date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-03-20 09:30:00,30.35,30.72,30.19,30.31,137700.0,22.426,22.6994,22.3078,22.3965,137700.0
2009-03-20 09:35:00,30.33,30.55,30.31,30.42,95700.0,22.4113,22.5738,22.3965,22.4778,95700.0
2009-03-20 09:40:00,30.42,30.63,30.41,30.63,23400.0,22.4778,22.6329,22.4704,22.6329,23400.0
2009-03-20 09:45:00,30.62,30.8,30.62,30.67,36100.0,22.6256,22.7586,22.6256,22.6625,36100.0
2009-03-20 09:50:00,30.65,30.76,30.6,30.6,32700.0,22.6477,22.729,22.6108,22.6108,32700.0
2009-03-20 09:55:00,30.6,30.63,30.42,30.48,39800.0,22.6108,22.6329,22.4778,22.5221,39800.0
2009-03-20 10:00:00,30.48,30.55,30.47,30.5,23100.0,22.5221,22.5738,22.5147,22.5369,23100.0
2009-03-20 10:05:00,30.5,30.53,30.43,30.51,26800.0,22.5369,22.5591,22.4852,22.5443,26800.0
2009-03-20 10:10:00,30.52,30.57,30.41,30.44,89900.0,22.5517,22.5886,22.4704,22.4925,89900.0
2009-03-20 10:15:00,30.44,30.48,30.42,30.43,13000.0,22.4925,22.5221,22.4778,22.4852,13000.0
2009-03-20 10:20:00,30.43,30.47,30.37,30.47,36200.0,22.4852,22.5147,22.4408,22.5147,36200.0
2009-03-20 10:25:00,30.47,30.6,30.47,30.6,16800.0,22.5147,22.6108,22.5147,22.6108,16800.0
2009-03-20 10:30:00,30.59,30.59,30.51,30.55,22000.0,22.6034,22.6034,22.5443,22.5738,22000.0
2009-03-20 10:35:00,30.55,30.57,30.52,30.54,12900.0,22.5738,22.5886,22.5517,22.5664,12900.0
2009-03-20 10:40:00,30.54,30.58,30.54,30.57,9500.0,22.5664,22.596,22.5664,22.5886,9500.0
2009-03-20 10:45:00,30.57,30.62,30.56,30.57,34200.0,22.5886,22.6256,22.5812,22.5886,34200.0
2009-03-20 10:50:00,30.58,30.63,30.56,30.63,12400.0,22.596,22.6329,22.5812,22.6329,12400.0
2009-03-20 10:55:00,30.63,30.64,30.59,30.64,16700.0,22.6329,22.6403,22.6034,22.6403,16700.0
2009-03-20 11:00:00,30.61,30.67,30.59,30.59,13000.0,22.6182,22.6625,22.6034,22.6034,13000.0
2009-03-20 11:05:00,30.59,30.59,30.5,30.52,18600.0,22.6034,22.6034,22.5369,22.5517,18600.0
2009-03-20 11:10:00,30.52,30.53,30.46,30.47,11700.0,22.5517,22.5591,22.5073,22.5147,11700.0
2009-03-20 11:15:00,30.46,30.49,30.46,30.47,12700.0,22.5073,22.5295,22.5073,22.5147,12700.0
2009-03-20 11:20:00,30.47,30.47,30.43,30.46,14100.0,22.5147,22.5147,22.4852,22.5073,14100.0
2009-03-20 11:25:00,30.46,30.46,30.44,30.46,12900.0,22.5073,22.5073,22.4925,22.5073,12900.0
2009-03-20 11:30:00,30.45,30.5,30.45,30.5,12200.0,22.4999,22.5369,22.4999,22.5369,12200.0
2009-03-20 11:35:00,30.48,30.5,30.46,30.47,19700.0,22.5221,22.5369,22.5073,22.5147,19700.0
2009-03-20 11:40:00,30.49,30.49,30.45,30.46,14800.0,22.5295,22.5295,22.4999,22.5073,14800.0
2009-03-20 11:45:00,30.46,30.46,30.36,30.38,24800.0,22.5073,22.5073,22.4334,22.4482,24800.0
2009-03-20 11:50:00,30.37,30.38,30.31,30.32,24600.0,22.4408,22.4482,22.3965,22.4039,24600.0
2009-03-20 11:55:00,30.32,30.33,30.26,30.28,14000.0,22.4039,22.4113,22.3595,22.3743,14000.0
2009-03-20 12:00:00,30.28,30.3,30.26,30.29,18100.0,22.3743,22.3891,22.3595,22.3817,18100.0
2009-03-20 12:05:00,30.29,30.29,30.24,30.25,18700.0,22.3817,22.3817,22.3448,22.3522,18700.0
2009-03-20 12:10:00,30.25,30.32,30.25,30.31,12700.0,22.3522,22.4039,22.3522,22.3965,12700.0
2009-03-20 12:15:00,30.31,30.42,30.3,30.42,23300.0,22.3965,22.4778,22.3891,22.4778,23300.0
2009-03-20 12:20:00,30.42,30.43,30.39,30.43,23100.0,22.4778,22.4852,22.4556,22.4852,23100.0
2009-03-20 12:25:00,30.43,30.5,30.43,30.5,27300.0,22.4852,22.5369,22.4852,22.5369,27300.0
2009-03-20 12:30:00,30.49,30.52,30.48,30.52,23600.0,22.5295,22.5517,22.5221,22.5517,23600.0
2009-03-20 12:35:00,30.51,30.53,30.5,30.52,28000.0,22.5443,22.5591,22.5369,22.5517,28000.0
2009-03-20 12:40:00,30.51,30.53,30.5,30.52,18600.0,22.5443,22.5591,22.5369,22.5517,18600.0
2009-03-20 12:45:00,30.53,30.53,30.5,30.51,13400.0,22.5591,22.5591,22.5369,22.5443,13400.0
2009-03-20 12:50:00,30.51,30.51,30.41,30.45,25600.0,22.5443,22.5443,22.4704,22.4999,25600.0
2009-03-20 12:55:00,30.44,30.44,30.33,30.33,16200.0,22.4925,22.4925,22.4113,22.4113,16200.0
2009-03-20 13:00:00,30.33,30.34,30.29,30.32,16100.0,22.4113,22.4187,22.3817,22.4039,16100.0
2009-03-20 13:05:00,30.33,30.33,30.3,30.32,12700.0,22.4113,22.4113,22.3891,22.4039,12700.0
2009-03-20 13:10:00,30.31,30.34,30.31,30.34,18700.0,22.3965,22.4187,22.3965,22.4187,18700.0
2009-03-20 13:15:00,30.34,30.37,30.3,30.32,28000.0,22.4187,22.4408,22.3891,22.4039,28000.0
2009-03-20 13:20:00,30.32,30.32,30.19,30.2,22900.0,22.4039,22.4039,22.3078,22.3152,22900.0
2009-03-20 13:25:00,30.21,30.22,30.18,30.19,6600.0,22.3226,22.33,22.3004,22.3078,6600.0
2009-03-20 13:30:00,30.18,30.26,30.18,30.24,27200.0,22.3004,22.3595,22.3004,22.3448,27200.0
2009-03-20 13:35:00,30.25,30.25,30.19,30.23,29400.0,22.3522,22.3522,22.3078,22.3374,29400.0
2009-03-20 13:40:00,30.23,30.23,30.18,30.19,12700.0,22.3374,22.3374,22.3004,22.3078,12700.0
2009-03-20 13:45:00,30.18,30.19,30.09,30.18,49500.0,22.3004,22.3078,22.2339,22.3004,49500.0
2009-03-20 13:50:00,30.18,30.26,30.16,30.16,90100.0,22.3004,22.3595,22.2857,22.2857,90100.0
2009-03-20 13:55:00,30.15,30.21,30.09,30.1,75200.0,22.2783,22.3226,22.2339,22.2413,75200.0
2009-03-20 14:00:00,30.11,30.11,30.05,30.09,16600.0,22.2487,22.2487,22.2044,22.2339,16600.0
2009-03-20 14:05:00,30.07,30.07,30.03,30.03,13000.0,22.2192,22.2192,22.1896,22.1896,13000.0
2009-03-20 14:10:00,30.03,30.06,30.01,30.05,18700.0,22.1896,22.2118,22.1748,22.2044,18700.0
2009-03-20 14:15:00,30.05,30.11,30.05,30.11,25500.0,22.2044,22.2487,22.2044,22.2487,25500.0
2009-03-20 14:20:00,30.11,30.13,30.08,30.09,13900.0,22.2487,22.2635,22.2265,22.2339,13900.0
2009-03-20 14:25:00,30.09,30.15,30.04,30.15,21600.0,22.2339,22.2783,22.197,22.2783,21600.0
2009-03-20 14:30:00,30.14,30.17,30.07,30.08,24200.0,22.2709,22.293,22.2192,22.2265,24200.0
2009-03-20 14:35:00,30.07,30.08,30.02,30.07,18800.0,22.2192,22.2265,22.1822,22.2192,18800.0
2009-03-20 14:40:00,30.08,30.09,29.98,29.99,24800.0,22.2265,22.2339,22.1526,22.16,24800.0
2009-03-20 14:45:00,29.99,30.04,29.99,30.04,19300.0,22.16,22.197,22.16,22.197,19300.0
2009-03-20 14:50:00,30.04,30.08,30.01,30.06,48800.0,22.197,22.2265,22.1748,22.2118,48800.0
2009-03-20 14:55:00,30.06,30.14,30.01,30.11,37000.0,22.2118,22.2709,22.1748,22.2487,37000.0
2009-03-20 15:00:00,30.11,30.19,30.11,30.14,21600.0,22.2487,22.3078,22.2487,22.2709,21600.0
2009-03-20 15:05:00,30.13,30.15,30.1,30.12,23400.0,22.2635,22.2783,22.2413,22.2561,23400.0
2009-03-20 15:10:00,30.12,30.19,30.06,30.08,26300.0,22.2561,22.3078,22.2118,22.2265,26300.0
2009-03-20 15:15:00,30.07,30.12,30.07,30.09,25200.0,22.2192,22.2561,22.2192,22.2339,25200.0
2009-03-20 15:20:00,30.1,30.19,30.07,30.19,28300.0,22.2413,22.3078,22.2192,22.3078,28300.0
2009-03-20 15:25:00,30.19,30.2,30.11,30.14,22800.0,22.3078,22.3152,22.2487,22.2709,22800.0
2009-03-20 15:30:00,30.13,30.27,30.11,30.26,64200.0,22.2635,22.3669,22.2487,22.3595,64200.0
2009-03-20 15:35:00,30.27,30.27,30.16,30.17,40200.0,22.3669,22.3669,22.2857,22.293,40200.0
2009-03-20 15:40:00,30.17,30.28,30.17,30.25,115700.0,22.293,22.3743,22.293,22.3522,115700.0
2009-03-20 15:45:00,30.26,30.27,30.17,30.17,83400.0,22.3595,22.3669,22.293,22.293,83400.0
2009-03-20 15:50:00,30.18,30.22,30.13,30.16,101500.0,22.3004,22.33,22.2635,22.2857,101500.0
2009-03-20 15:55:00,30.17,30.21,30.08,30.17,280500.0,22.293,22.3226,22.2265,22.293,280500.0
2009-03-23 09:30:00,30.33,31.0,30.32,30.87,76300.0,22.4113,22.9063,22.4039,22.8103,76300.0
2009-03-23 09:35:00,30.89,31.0,30.86,30.86,45300.0,22.8251,22.9063,22.8029,22.8029,45300.0
2009-03-23 09:40:00,30.86,31.07,30.83,30.97,94300.0,22.8029,22.9581,22.7807,22.8842,94300.0
2009-03-23 09:45:00,30.98,31.0,30.77,30.82,62600.0,22.8916,22.9063,22.7364,22.7733,62600.0
2009-03-23 09:50:00,30.8,30.85,30.68,30.81,53100.0,22.7586,22.7955,22.6699,22.7659,53100.0
2009-03-23 09:55:00,30.82,30.95,30.81,30.94,35100.0,22.7733,22.8694,22.7659,22.862,35100.0
2009-03-23 10:00:00,30.95,31.01,30.91,30.99,41200.0,22.8694,22.9137,22.8398,22.899,41200.0
2009-03-23 10:05:00,30.98,30.98,30.81,30.86,24000.0,22.8916,22.8916,22.7659,22.8029,24000.0
2009-03-23 10:10:00,30.87,31.01,30.86,30.87,32600.0,22.8103,22.9137,22.8029,22.8103,32600.0
2009-03-23 10:15:00,30.89,31.01,30.88,30.88,32200.0,22.8251,22.9137,22.8177,22.8177,32200.0
2009-03-23 10:20:00,30.88,30.96,30.88,30.9,47800.0,22.8177,22.8768,22.8177,22.8325,47800.0
2009-03-23 10:25:00,30.9,30.95,30.9,30.92,23600.0,22.8325,22.8694,22.8325,22.8472,23600.0
2009-03-23 10:30:00,30.92,30.92,30.8,30.81,29600.0,22.8472,22.8472,22.7586,22.7659,29600.0
2009-03-23 10:35:00,30.82,30.85,30.76,30.77,31000.0,22.7733,22.7955,22.729,22.7364,31000.0
2009-03-23 10:40:00,30.76,30.81,30.73,30.8,22800.0,22.729,22.7659,22.7068,22.7586,22800.0
2009-03-23 10:45:00,30.8,30.81,30.7,30.75,25800.0,22.7586,22.7659,22.6847,22.7216,25800.0
2009-03-23 10:50:00,30.76,30.8,30.74,30.75,16900.0,22.729,22.7586,22.7142,22.7216,16900.0
2009-03-23 10:55:00,30.76,30.79,30.74,30.76,42000.0,22.729,22.7512,22.7142,22.729,42000.0
2009-03-23 11:00:00,30.76,30.77,30.73,30.75,24200.0,22.729,22.7364,22.7068,22.7216,24200.0
2009-03-23 11:05:00,30.75,30.84,30.73,30.82,49200.0,22.7216,22.7881,22.7068,22.7733,49200.0
2009-03-23 11:10:00,30.82,30.91,30.82,30.9,53300.0,22.7733,22.8398,22.7733,22.8325,53300.0
2009-03-23 11:15:00,30.89,30.9,30.87,30.87,26700.0,22.8251,22.8325,22.8103,22.8103,26700.0
2009-03-23 11:20:00,30.88,30.99,30.87,30.98,36800.0,22.8177,22.899,22.8103,22.8916,36800.0
2009-03-23 11:25:00,30.98,30.98,30.92,30.95,15600.0,22.8916,22.8916,22.8472,22.8694,15600.0
2009-03-23 11:30:00,30.96,30.98,30.94,30.94,10200.0,22.8768,22.8916,22.862,22.862,10200.0
2009-03-23 11:35:00,30.95,30.98,30.9,30.97,33100.0,22.8694,22.8916,22.8325,22.8842,33100.0
2009-03-23 11:40:00,30.97,31.1,30.96,31.06,46700.0,22.8842,22.9802,22.8768,22.9507,46700.0
2009-03-23 11:45:00,31.07,31.15,31.07,31.13,35100.0,22.9581,23.0172,22.9581,23.0024,35100.0
2009-03-23 11:50:00,31.13,31.26,31.12,31.25,38400.0,23.0024,23.0985,22.995,23.0911,38400.0
2009-03-23 11:55:00,31.25,31.4,31.23,31.4,80800.0,23.0911,23.2019,23.0763,23.2019,80800.0
2009-03-23 12:00:00,31.4,31.44,31.29,31.3,63300.0,23.2019,23.2315,23.1206,23.128,63300.0
2009-03-23 12:05:00,31.3,31.3,31.26,31.28,28700.0,23.128,23.128,23.0985,23.1132,28700.0
2009-03-23 12:10:00,31.27,31.42,31.27,31.39,97400.0,23.1058,23.2167,23.1058,23.1945,97400.0
2009-03-23 12:15:00,31.39,31.41,31.39,31.4,13900.0,23.1945,23.2093,23.1945,23.2019,13900.0
2009-03-23 12:20:00,31.39,31.42,31.33,31.4,44800.0,23.1945,23.2167,23.1502,23.2019,44800.0
2009-03-23 12:25:00,31.39,31.41,31.37,31.4,31300.0,23.1945,23.2093,23.1797,23.2019,31300.0
2009-03-23 12:30:00,31.41,31.43,31.4,31.42,39500.0,23.2093,23.2241,23.2019,23.2167,39500.0
2009-03-23 12:35:00,31.41,31.42,31.39,31.39,115200.0,23.2093,23.2167,23.1945,23.1945,115200.0
2009-03-23 12:40:00,31.39,31.4,31.35,31.35,24100.0,23.1945,23.2019,23.165,23.165,24100.0
2009-03-23 12:45:00,31.36,31.36,31.29,31.32,27300.0,23.1724,23.1724,23.1206,23.1428,27300.0
2009-03-23 12:50:00,31.32,31.34,31.29,31.31,42400.0,23.1428,23.1576,23.1206,23.1354,42400.0
2009-03-23 12:55:00,31.31,31.4,31.3,31.37,52700.0,23.1354,23.2019,23.128,23.1797,52700.0
2009-03-23 13:00:00,31.37,31.38,31.26,31.28,20200.0,23.1797,23.1871,23.0985,23.1132,20200.0
2009-03-23 13:05:00,31.29,31.34,31.27,31.28,18000.0,23.1206,23.1576,23.1058,23.1132,18000.0
2009-03-23 13:10:00,31.28,31.32,31.27,31.3,33800.0,23.1132,23.1428,23.1058,23.128,33800.0
2009-03-23 13:15:00,31.3,31.37,31.27,31.36,35200.0,23.128,23.1797,23.1058,23.1724,35200.0
2009-03-23 13:20:00,31.36,31.37,31.31,31.31,14600.0,23.1724,23.1797,23.1354,23.1354,14600.0
2009-03-23 13:25:00,31.3,31.3,31.16,31.16,15700.0,23.128,23.128,23.0246,23.0246,15700.0
2009-03-23 13:30:00,31.18,31.22,31.16,31.16,13400.0,23.0393,23.0689,23.0246,23.0246,13400.0
2009-03-23 13:35:00,31.15,31.19,31.13,31.19,18800.0,23.0172,23.0467,23.0024,23.0467,18800.0
2009-03-23 13:40:00,31.18,31.25,31.17,31.25,20100.0,23.0393,23.0911,23.032,23.0911,20100.0
2009-03-23 13:45:00,31.25,31.27,31.18,31.21,23400.0,23.0911,23.1058,23.0393,23.0615,23400.0
2009-03-23 13:50:00,31.22,31.27,31.2,31.22,23100.0,23.0689,23.1058,23.0541,23.0689,23100.0
2009-03-23 13:55:00,31.22,31.22,31.16,31.2,17800.0,23.0689,23.0689,23.0246,23.0541,17800.0
2009-03-23 14:00:00,31.2,31.29,31.2,31.22,25100.0,23.0541,23.1206,23.0541,23.0689,25100.0
2009-03-23 14:05:00,31.21,31.21,31.19,31.19,12600.0,23.0615,23.0615,23.0467,23.0467,12600.0
2009-03-23 14:10:00,31.2,31.2,31.09,31.11,25200.0,23.0541,23.0541,22.9728,22.9876,25200.0
2009-03-23 14:15:00,31.12,31.14,31.1,31.14,16800.0,22.995,23.0098,22.9802,23.0098,16800.0
2009-03-23 14:20:00,31.14,31.15,31.11,31.12,13900.0,23.0098,23.0172,22.9876,22.995,13900.0
2009-03-23 14:25:00,31.13,31.19,31.13,31.16,27600.0,23.0024,23.0467,23.0024,23.0246,27600.0
2009-03-23 14:30:00,31.17,31.24,31.16,31.18,19100.0,23.032,23.0837,23.0246,23.0393,19100.0
2009-03-23 14:35:00,31.18,31.19,31.13,31.13,18900.0,23.0393,23.0467,23.0024,23.0024,18900.0
2009-03-23 14:40:00,31.14,31.16,31.06,31.07,48300.0,23.0098,23.0246,22.9507,22.9581,48300.0
2009-03-23 14:45:00,31.08,31.16,31.06,31.13,33300.0,22.9655,23.0246,22.9507,23.0024,33300.0
2009-03-23 14:50:00,31.15,31.25,31.13,31.22,35000.0,23.0172,23.0911,23.0024,23.0689,35000.0
2009-03-23 14:55:00,31.21,31.3,31.21,31.28,32400.0,23.0615,23.128,23.0615,23.1132,32400.0
2009-03-23 15:00:00,31.27,31.34,31.24,31.32,38100.0,23.1058,23.1576,23.0837,23.1428,38100.0
2009-03-23 15:05:00,31.34,31.36,31.29,31.3,34800.0,23.1576,23.1724,23.1206,23.128,34800.0
2009-03-23 15:10:00,31.31,31.36,31.3,31.35,38800.0,23.1354,23.1724,23.128,23.165,38800.0
2009-03-23 15:15:00,31.36,31.41,31.36,31.39,28700.0,23.1724,23.2093,23.1724,23.1945,28700.0
2009-03-23 15:20:00,31.39,31.4,31.35,31.37,44500.0,23.1945,23.2019,23.165,23.1797,44500.0
2009-03-23 15:25:00,31.37,31.42,31.33,31.4,48300.0,23.1797,23.2167,23.1502,23.2019,48300.0
2009-03-23 15:30:00,31.41,31.49,31.41,31.49,99000.0,23.2093,23.2684,23.2093,23.2684,99000.0
2009-03-23 15:35:00,31.48,31.49,31.45,31.48,83800.0,23.261,23.2684,23.2389,23.261,83800.0
2009-03-23 15:40:00,31.48,31.5,31.48,31.49,64200.0,23.261,23.2758,23.261,23.2684,64200.0
2009-03-23 15:45:00,31.49,31.53,31.45,31.52,121500.0,23.2684,23.298,23.2389,23.2906,121500.0
2009-03-23 15:50:00,31.52,31.66,31.52,31.61,134300.0,23.2906,23.394,23.2906,23.3571,134300.0
2009-03-23 15:55:00,31.61,31.7,31.59,31.68,184000.0,23.3571,23.4236,23.3423,23.4088,184000.0
2009-03-24 09:30:00,31.18,31.45,31.18,31.38,36300.0,23.0393,23.2389,23.0393,23.1871,36300.0
2009-03-24 09:35:00,31.34,31.39,31.11,31.39,37900.0,23.1576,23.1945,22.9876,23.1945,37900.0
2009-03-24 09:40:00,31.37,31.38,31.25,31.34,27700.0,23.1797,23.1871,23.0911,23.1576,27700.0
2009-03-24 09:45:00,31.32,31.32,31.17,31.23,24300.0,23.1428,23.1428,23.032,23.0763,24300.0
2009-03-24 09:50:00,31.24,31.3,31.19,31.3,49300.0,23.0837,23.128,23.0467,23.128,49300.0
2009-03-24 09:55:00,31.3,31.39,31.3,31.39,39900.0,23.128,23.1945,23.128,23.1945,39900.0
2009-03-24 10:00:00,31.39,31.47,31.37,31.44,39900.0,23.1945,23.2536,23.1797,23.2315,39900.0
2009-03-24 10:05:00,31.44,31.44,31.32,31.34,29700.0,23.2315,23.2315,23.1428,23.1576,29700.0
2009-03-24 10:10:00,31.34,31.43,31.33,31.42,36300.0,23.1576,23.2241,23.1502,23.2167,36300.0
2009-03-24 10:15:00,31.4,31.4,31.26,31.31,41700.0,23.2019,23.2019,23.0985,23.1354,41700.0
2009-03-24 10:20:00,31.31,31.32,31.19,31.29,36900.0,23.1354,23.1428,23.0467,23.1206,36900.0
2009-03-24 10:25:00,31.3,31.32,31.15,31.18,34900.0,23.128,23.1428,23.0172,23.0393,34900.0
2009-03-24 10:30:00,31.19,31.23,31.12,31.21,28100.0,23.0467,23.0763,22.995,23.0615,28100.0
2009-03-24 10:35:00,31.22,31.26,31.18,31.24,26900.0,23.0689,23.0985,23.0393,23.0837,26900.0
2009-03-24 10:40:00,31.25,31.36,31.21,31.21,24200.0,23.0911,23.1724,23.0615,23.0615,24200.0
2009-03-24 10:45:00,31.21,31.21,31.08,31.08,35000.0,23.0615,23.0615,22.9655,22.9655,35000.0
2009-03-24 10:50:00,31.08,31.13,31.01,31.09,57900.0,22.9655,23.0024,22.9137,22.9728,57900.0
2009-03-24 10:55:00,31.07,31.15,31.07,31.15,23500.0,22.9581,23.0172,22.9581,23.0172,23500.0
2009-03-24 11:00:00,31.14,31.24,31.09,31.21,28200.0,23.0098,23.0837,22.9728,23.0615,28200.0
2009-03-24 11:05:00,31.21,31.26,31.13,31.24,44100.0,23.0615,23.0985,23.0024,23.0837,44100.0
2009-03-24 11:10:00,31.22,31.24,31.19,31.23,19700.0,23.0689,23.0837,23.0467,23.0763,19700.0
2009-03-24 11:15:00,31.22,31.25,31.22,31.24,6900.0,23.0689,23.0911,23.0689,23.0837,6900.0
2009-03-24 11:20:00,31.23,31.25,31.19,31.22,25200.0,23.0763,23.0911,23.0467,23.0689,25200.0
2009-03-24 11:25:00,31.23,31.28,31.22,31.24,17300.0,23.0763,23.1132,23.0689,23.0837,17300.0
2009-03-24 11:30:00,31.25,31.26,31.23,31.25,12200.0,23.0911,23.0985,23.0763,23.0911,12200.0
2009-03-24 11:35:00,31.23,31.25,31.22,31.23,15800.0,23.0763,23.0911,23.0689,23.0763,15800.0
2009-03-24 11:40:00,31.23,31.25,31.19,31.25,18800.0,23.0763,23.0911,23.0467,23.0911,18800.0
2009-03-24 11:45:00,31.24,31.27,31.21,31.25,27000.0,23.0837,23.1058,23.0615,23.0911,27000.0
2009-03-24 11:50:00,31.28,31.29,31.14,31.16,26700.0,23.1132,23.1206,23.0098,23.0246,26700.0
2009-03-24 11:55:00,31.18,31.18,31.11,31.13,7000.0,23.0393,23.0393,22.9876,23.0024,7000.0
2009-03-24 12:00:00,31.12,31.16,31.05,31.1,41500.0,22.995,23.0246,22.9433,22.9802,41500.0
2009-03-24 12:05:00,31.11,31.17,31.11,31.14,5700.0,22.9876,23.032,22.9876,23.0098,5700.0
2009-03-24 12:10:00,31.14,31.18,31.06,31.16,31900.0,23.0098,23.0393,22.9507,23.0246,31900.0
2009-03-24 12:15:00,31.18,31.22,31.13,31.13,27800.0,23.0393,23.0689,23.0024,23.0024,27800.0
2009-03-24 12:20:00,31.15,31.16,31.09,31.11,25900.0,23.0172,23.0246,22.9728,22.9876,25900.0
2009-03-24 12:25:00,31.11,31.18,31.1,31.17,19800.0,22.9876,23.0393,22.9802,23.032,19800.0
2009-03-24 12:30:00,31.17,31.19,31.15,31.18,11300.0,23.032,23.0467,23.0172,23.0393,11300.0
2009-03-24 12:35:00,31.2,31.23,31.16,31.18,8400.0,23.0541,23.0763,23.0246,23.0393,8400.0
2009-03-24 12:40:00,31.17,31.2,31.16,31.18,10000.0,23.032,23.0541,23.0246,23.0393,10000.0
2009-03-24 12:45:00,31.17,31.24,31.16,31.24,20200.0,23.032,23.0837,23.0246,23.0837,20200.0
2009-03-24 12:50:00,31.26,31.26,31.19,31.19,21200.0,23.0985,23.0985,23.0467,23.0467,21200.0
2009-03-24 12:55:00,31.19,31.27,31.16,31.26,24600.0,23.0467,23.1058,23.0246,23.0985,24600.0
2009-03-24 13:00:00,31.27,31.28,31.11,31.11,39400.0,23.1058,23.1132,22.9876,22.9876,39400.0
2009-03-24 13:05:00,31.11,31.22,31.11,31.21,17700.0,22.9876,23.0689,22.9876,23.0615,17700.0
2009-03-24 13:10:00,31.22,31.22,31.16,31.2,18800.0,23.0689,23.0689,23.0246,23.0541,18800.0
2009-03-24 13:15:00,31.21,31.24,31.18,31.22,14700.0,23.0615,23.0837,23.0393,23.0689,14700.0
2009-03-24 13:20:00,31.22,31.26,31.16,31.25,21800.0,23.0689,23.0985,23.0246,23.0911,21800.0
2009-03-24 13:25:00,31.24,31.28,31.23,31.25,24700.0,23.0837,23.1132,23.0763,23.0911,24700.0
2009-03-24 13:30:00,31.25,31.27,31.15,31.15,25900.0,23.0911,23.1058,23.0172,23.0172,25900.0
2009-03-24 13:35:00,31.14,31.25,31.12,31.25,22500.0,23.0098,23.0911,22.995,23.0911,22500.0
2009-03-24 13:40:00,31.23,31.25,31.22,31.23,26400.0,23.0763,23.0911,23.0689,23.0763,26400.0
2009-03-24 13:45:00,31.25,31.25,31.23,31.24,23800.0,23.0911,23.0911,23.0763,23.0837,23800.0
2009-03-24 13:50:00,31.24,31.27,31.2,31.24,33600.0,23.0837,23.1058,23.0541,23.0837,33600.0
2009-03-24 13:55:00,31.24,31.29,31.23,31.26,77900.0,23.0837,23.1206,23.0763,23.0985,77900.0
2009-03-24 14:00:00,31.25,31.33,31.24,31.25,41200.0,23.0911,23.1502,23.0837,23.0911,41200.0
2009-03-24 14:05:00,31.26,31.38,31.25,31.3,57400.0,23.0985,23.1871,23.0911,23.128,57400.0
2009-03-24 14:10:00,31.31,31.38,31.28,31.38,20700.0,23.1354,23.1871,23.1132,23.1871,20700.0
2009-03-24 14:15:00,31.38,31.41,31.34,31.36,30100.0,23.1871,23.2093,23.1576,23.1724,30100.0
2009-03-24 14:20:00,31.36,31.42,31.34,31.34,29700.0,23.1724,23.2167,23.1576,23.1576,29700.0
2009-03-24 14:25:00,31.34,31.34,31.26,31.29,25100.0,23.1576,23.1576,23.0985,23.1206,25100.0
2009-03-24 14:30:00,31.29,31.34,31.24,31.3,25300.0,23.1206,23.1576,23.0837,23.128,25300.0
2009-03-24 14:35:00,31.3,31.37,31.27,31.33,19600.0,23.128,23.1797,23.1058,23.1502,19600.0
2009-03-24 14:40:00,31.36,31.38,31.31,31.32,28700.0,23.1724,23.1871,23.1354,23.1428,28700.0
2009-03-24 14:45:00,31.3,31.36,31.28,31.28,22000.0,23.128,23.1724,23.1132,23.1132,22000.0
2009-03-24 14:50:00,31.29,31.29,31.15,31.2,41600.0,23.1206,23.1206,23.0172,23.0541,41600.0
2009-03-24 14:55:00,31.2,31.27,31.19,31.27,22200.0,23.0541,23.1058,23.0467,23.1058,22200.0
2009-03-24 15:00:00,31.28,31.34,31.26,31.3,22300.0,23.1132,23.1576,23.0985,23.128,22300.0
2009-03-24 15:05:00,31.3,31.31,31.25,31.26,43700.0,23.128,23.1354,23.0911,23.0985,43700.0
2009-03-24 15:10:00,31.27,31.31,31.22,31.29,29700.0,23.1058,23.1354,23.0689,23.1206,29700.0
2009-03-24 15:15:00,31.29,31.38,31.27,31.29,42300.0,23.1206,23.1871,23.1058,23.1206,42300.0
2009-03-24 15:20:00,31.29,31.38,31.27,31.33,38500.0,23.1206,23.1871,23.1058,23.1502,38500.0
2009-03-24 15:25:00,31.33,31.43,31.3,31.43,44200.0,23.1502,23.2241,23.128,23.2241,44200.0
2009-03-24 15:30:00,31.42,31.44,31.34,31.37,106000.0,23.2167,23.2315,23.1576,23.1797,106000.0
2009-03-24 15:35:00,31.36,31.55,31.36,31.54,76000.0,23.1724,23.3127,23.1724,23.3054,76000.0
2009-03-24 15:40:00,31.54,31.57,31.38,31.4,98800.0,23.3054,23.3275,23.1871,23.2019,98800.0
2009-03-24 15:45:00,31.4,31.48,31.38,31.41,55400.0,23.2019,23.261,23.1871,23.2093,55400.0
2009-03-24 15:50:00,31.41,31.43,31.26,31.28,101100.0,23.2093,23.2241,23.0985,23.1132,101100.0
2009-03-24 15:55:00,31.27,31.31,31.23,31.26,112200.0,23.1058,23.1354,23.0763,23.0985,112200.0
2009-03-25 09:30:00,31.19,31.71,31.19,31.46,41000.0,23.0467,23.431,23.0467,23.2462,41000.0
2009-03-25 09:35:00,31.47,31.48,31.14,31.15,38100.0,23.2536,23.261,23.0098,23.0172,38100.0
2009-03-25 09:40:00,31.18,31.43,31.18,31.39,32600.0,23.0393,23.2241,23.0393,23.1945,32600.0
2009-03-25 09:45:00,31.39,31.48,31.36,31.48,23900.0,23.1945,23.261,23.1724,23.261,23900.0
2009-03-25 09:50:00,31.46,31.58,31.44,31.44,30300.0,23.2462,23.3349,23.2315,23.2315,30300.0
2009-03-25 09:55:00,31.45,31.54,31.4,31.5,17600.0,23.2389,23.3054,23.2019,23.2758,17600.0
2009-03-25 10:00:00,31.52,31.72,31.52,31.63,29300.0,23.2906,23.4384,23.2906,23.3719,29300.0
2009-03-25 10:05:00,31.63,31.83,31.63,31.76,37900.0,23.3719,23.5196,23.3719,23.4679,37900.0
2009-03-25 10:10:00,31.76,31.76,31.52,31.52,27500.0,23.4679,23.4679,23.2906,23.2906,27500.0
2009-03-25 10:15:00,31.52,31.57,31.5,31.55,24400.0,23.2906,23.3275,23.2758,23.3127,24400.0
2009-03-25 10:20:00,31.56,31.57,31.47,31.48,14800.0,23.3201,23.3275,23.2536,23.261,14800.0
2009-03-25 10:25:00,31.48,31.55,31.43,31.47,23900.0,23.261,23.3127,23.2241,23.2536,23900.0
2009-03-25 10:30:00,31.46,31.58,31.46,31.57,16200.0,23.2462,23.3349,23.2462,23.3275,16200.0
2009-03-25 10:35:00,31.6,31.65,31.58,31.6,20100.0,23.3497,23.3866,23.3349,23.3497,20100.0
2009-03-25 10:40:00,31.59,31.6,31.5,31.5,19100.0,23.3423,23.3497,23.2758,23.2758,19100.0
2009-03-25 10:45:00,31.5,31.51,31.47,31.49,46300.0,23.2758,23.2832,23.2536,23.2684,46300.0
2009-03-25 10:50:00,31.49,31.5,31.45,31.45,39000.0,23.2684,23.2758,23.2389,23.2389,39000.0
2009-03-25 10:55:00,31.45,31.48,31.37,31.38,38800.0,23.2389,23.261,23.1797,23.1871,38800.0
2009-03-25 11:00:00,31.38,31.48,31.35,31.48,22200.0,23.1871,23.261,23.165,23.261,22200.0
2009-03-25 11:05:00,31.48,31.58,31.44,31.56,15200.0,23.261,23.3349,23.2315,23.3201,15200.0
2009-03-25 11:10:00,31.56,31.59,31.48,31.48,13800.0,23.3201,23.3423,23.261,23.261,13800.0
2009-03-25 11:15:00,31.46,31.53,31.46,31.49,17400.0,23.2462,23.298,23.2462,23.2684,17400.0
2009-03-25 11:20:00,31.48,31.61,31.48,31.61,17900.0,23.261,23.3571,23.261,23.3571,17900.0
2009-03-25 11:25:00,31.6,31.65,31.54,31.64,9200.0,23.3497,23.3866,23.3054,23.3792,9200.0
2009-03-25 11:30:00,31.65,31.68,31.61,31.62,9900.0,23.3866,23.4088,23.3571,23.3645,9900.0
2009-03-25 11:35:00,31.63,31.72,31.6,31.71,21000.0,23.3719,23.4384,23.3497,23.431,21000.0
2009-03-25 11:40:00,31.7,31.71,31.6,31.68,14800.0,23.4236,23.431,23.3497,23.4088,14800.0
2009-03-25 11:45:00,31.69,31.73,31.66,31.68,23500.0,23.4162,23.4457,23.394,23.4088,23500.0
2009-03-25 11:50:00,31.68,31.72,31.63,31.72,19800.0,23.4088,23.4384,23.3719,23.4384,19800.0
2009-03-25 11:55:00,31.71,31.73,31.67,31.67,13000.0,23.431,23.4457,23.4014,23.4014,13000.0
2009-03-25 12:00:00,31.7,31.78,31.68,31.77,18700.0,23.4236,23.4827,23.4088,23.4753,18700.0
2009-03-25 12:05:00,31.77,31.78,31.72,31.73,15400.0,23.4753,23.4827,23.4384,23.4457,15400.0
2009-03-25 12:10:00,31.72,31.72,31.67,31.69,13800.0,23.4384,23.4384,23.4014,23.4162,13800.0
2009-03-25 12:15:00,31.69,31.7,31.63,31.64,10300.0,23.4162,23.4236,23.3719,23.3792,10300.0
2009-03-25 12:20:00,31.63,31.66,31.54,31.55,27200.0,23.3719,23.394,23.3054,23.3127,27200.0
2009-03-25 12:25:00,31.56,31.58,31.49,31.58,20300.0,23.3201,23.3349,23.2684,23.3349,20300.0
2009-03-25 12:30:00,31.57,31.65,31.57,31.59,17900.0,23.3275,23.3866,23.3275,23.3423,17900.0
2009-03-25 12:35:00,31.6,31.62,31.49,31.49,20400.0,23.3497,23.3645,23.2684,23.2684,20400.0
2009-03-25 12:40:00,31.5,31.51,31.48,31.48,47200.0,23.2758,23.2832,23.261,23.261,47200.0
2009-03-25 12:45:00,31.49,31.49,31.4,31.44,30500.0,23.2684,23.2684,23.2019,23.2315,30500.0
2009-03-25 12:50:00,31.44,31.44,31.37,31.43,26400.0,23.2315,23.2315,23.1797,23.2241,26400.0
2009-03-25 12:55:00,31.43,31.48,31.42,31.45,29900.0,23.2241,23.261,23.2167,23.2389,29900.0
2009-03-25 13:00:00,31.47,31.5,31.44,31.47,26400.0,23.2536,23.2758,23.2315,23.2536,26400.0
2009-03-25 13:05:00,31.47,31.49,31.43,31.44,19000.0,23.2536,23.2684,23.2241,23.2315,19000.0
2009-03-25 13:10:00,31.45,31.45,31.42,31.43,20500.0,23.2389,23.2389,23.2167,23.2241,20500.0
2009-03-25 13:15:00,31.43,31.45,31.35,31.36,19800.0,23.2241,23.2389,23.165,23.1724,19800.0
2009-03-25 13:20:00,31.37,31.41,31.35,31.4,17300.0,23.1797,23.2093,23.165,23.2019,17300.0
2009-03-25 13:25:00,31.39,31.4,31.24,31.27,20100.0,23.1945,23.2019,23.0837,23.1058,20100.0
2009-03-25 13:30:00,31.27,31.38,31.27,31.32,25700.0,23.1058,23.1871,23.1058,23.1428,25700.0
2009-03-25 13:35:00,31.32,31.36,31.3,31.34,17900.0,23.1428,23.1724,23.128,23.1576,17900.0
2009-03-25 13:40:00,31.33,31.36,31.26,31.34,20400.0,23.1502,23.1724,23.0985,23.1576,20400.0
2009-03-25 13:45:00,31.34,31.36,31.3,31.33,33200.0,23.1576,23.1724,23.128,23.1502,33200.0
2009-03-25 13:50:00,31.32,31.43,31.3,31.4,25200.0,23.1428,23.2241,23.128,23.2019,25200.0
2009-03-25 13:55:00,31.39,31.44,31.38,31.4,16800.0,23.1945,23.2315,23.1871,23.2019,16800.0
2009-03-25 14:00:00,31.4,31.41,31.21,31.3,64300.0,23.2019,23.2093,23.0615,23.128,64300.0
2009-03-25 14:05:00,31.3,31.31,31.09,31.11,74700.0,23.128,23.1354,22.9728,22.9876,74700.0
2009-03-25 14:10:00,31.11,31.27,31.11,31.19,38700.0,22.9876,23.1058,22.9876,23.0467,38700.0
2009-03-25 14:15:00,31.17,31.26,31.12,31.19,41300.0,23.032,23.0985,22.995,23.0467,41300.0
2009-03-25 14:20:00,31.2,31.33,31.18,31.3,49700.0,23.0541,23.1502,23.0393,23.128,49700.0
2009-03-25 14:25:00,31.3,31.33,31.22,31.23,24700.0,23.128,23.1502,23.0689,23.0763,24700.0
2009-03-25 14:30:00,31.22,31.27,31.17,31.17,33900.0,23.0689,23.1058,23.032,23.032,33900.0
2009-03-25 14:35:00,31.16,31.16,31.01,31.09,37900.0,23.0246,23.0246,22.9137,22.9728,37900.0
2009-03-25 14:40:00,31.1,31.11,30.94,30.95,36100.0,22.9802,22.9876,22.862,22.8694,36100.0
2009-03-25 14:45:00,30.95,31.0,30.91,31.0,34400.0,22.8694,22.9063,22.8398,22.9063,34400.0
2009-03-25 14:50:00,30.99,31.01,30.92,30.97,19600.0,22.899,22.9137,22.8472,22.8842,19600.0
2009-03-25 14:55:00,30.98,31.05,30.93,30.93,16900.0,22.8916,22.9433,22.8546,22.8546,16900.0
2009-03-25 15:00:00,30.92,31.04,30.83,31.0,47500.0,22.8472,22.9359,22.7807,22.9063,47500.0
2009-03-25 15:05:00,30.99,31.09,30.97,31.06,36100.0,22.899,22.9728,22.8842,22.9507,36100.0
2009-03-25 15:10:00,31.07,31.11,31.05,31.09,21400.0,22.9581,22.9876,22.9433,22.9728,21400.0
2009-03-25 15:15:00,31.08,31.12,31.03,31.07,30100.0,22.9655,22.995,22.9285,22.9581,30100.0
2009-03-25 15:20:00,31.07,31.18,31.06,31.13,45100.0,22.9581,23.0393,22.9507,23.0024,45100.0
2009-03-25 15:25:00,31.13,31.24,31.07,31.21,46500.0,23.0024,23.0837,22.9581,23.0615,46500.0
2009-03-25 15:30:00,31.22,31.33,31.21,31.24,56200.0,23.0689,23.1502,23.0615,23.0837,56200.0
2009-03-25 15:35:00,31.23,31.24,31.16,31.17,35900.0,23.0763,23.0837,23.0246,23.032,35900.0
2009-03-25 15:40:00,31.17,31.2,31.01,31.2,105500.0,23.032,23.0541,22.9137,23.0541,105500.0
2009-03-25 15:45:00,31.19,31.21,31.15,31.16,56300.0,23.0467,23.0615,23.0172,23.0246,56300.0
2009-03-25 15:50:00,31.15,31.38,31.14,31.36,107000.0,23.0172,23.1871,23.0098,23.1724,107000.0
2009-03-25 15:55:00,31.37,31.56,31.35,31.52,123000.0,23.1797,23.3201,23.165,23.2906,123000.0
2009-03-26 09:30:00,31.61,31.86,31.61,31.77,66100.0,23.3571,23.5418,23.3571,23.4753,66100.0
2009-03-26 09:35:00,31.75,31.83,31.32,31.72,43400.0,23.4605,23.5196,23.1428,23.4384,43400.0
2009-03-26 09:40:00,31.69,31.69,31.59,31.61,76400.0,23.4162,23.4162,23.3423,23.3571,76400.0
2009-03-26 09:45:00,31.63,31.64,31.34,31.34,50600.0,23.3719,23.3792,23.1576,23.1576,50600.0
2009-03-26 09:50:00,31.34,31.6,31.34,31.52,81700.0,23.1576,23.3497,23.1576,23.2906,81700.0
2009-03-26 09:55:00,31.52,31.55,31.44,31.51,30000.0,23.2906,23.3127,23.2315,23.2832,30000.0
2009-03-26 10:00:00,31.49,31.55,31.44,31.47,60900.0,23.2684,23.3127,23.2315,23.2536,60900.0
2009-03-26 10:05:00,31.47,31.6,31.47,31.57,25800.0,23.2536,23.3497,23.2536,23.3275,25800.0
2009-03-26 10:10:00,31.56,31.56,31.48,31.49,30400.0,23.3201,23.3201,23.261,23.2684,30400.0
2009-03-26 10:15:00,31.48,31.52,31.48,31.49,17400.0,23.261,23.2906,23.261,23.2684,17400.0
2009-03-26 10:20:00,31.49,31.56,31.47,31.51,16200.0,23.2684,23.3201,23.2536,23.2832,16200.0
2009-03-26 10:25:00,31.5,31.54,31.38,31.39,31100.0,23.2758,23.3054,23.1871,23.1945,31100.0
2009-03-26 10:30:00,31.38,31.45,31.33,31.45,28400.0,23.1871,23.2389,23.1502,23.2389,28400.0
2009-03-26 10:35:00,31.47,31.56,31.47,31.48,27400.0,23.2536,23.3201,23.2536,23.261,27400.0
2009-03-26 10:40:00,31.48,31.55,31.48,31.49,66400.0,23.261,23.3127,23.261,23.2684,66400.0
2009-03-26 10:45:00,31.49,31.52,31.42,31.42,53300.0,23.2684,23.2906,23.2167,23.2167,53300.0
2009-03-26 10:50:00,31.44,31.44,31.33,31.38,50200.0,23.2315,23.2315,23.1502,23.1871,50200.0
2009-03-26 10:55:00,31.39,31.48,31.38,31.44,38000.0,23.1945,23.261,23.1871,23.2315,38000.0
2009-03-26 11:00:00,31.45,31.5,31.35,31.46,53100.0,23.2389,23.2758,23.165,23.2462,53100.0
2009-03-26 11:05:00,31.45,31.46,31.36,31.38,77900.0,23.2389,23.2462,23.1724,23.1871,77900.0
2009-03-26 11:10:00,31.38,31.39,31.29,31.31,24600.0,23.1871,23.1945,23.1206,23.1354,24600.0
2009-03-26 11:15:00,31.31,31.41,31.28,31.3,21000.0,23.1354,23.2093,23.1132,23.128,21000.0
2009-03-26 11:20:00,31.31,31.32,31.25,31.3,49500.0,23.1354,23.1428,23.0911,23.128,49500.0
2009-03-26 11:25:00,31.3,31.42,31.22,31.42,70400.0,23.128,23.2167,23.0689,23.2167,70400.0
2009-03-26 11:30:00,31.42,31.53,31.41,31.46,69800.0,23.2167,23.298,23.2093,23.2462,69800.0
2009-03-26 11:35:00,31.46,31.55,31.46,31.46,43300.0,23.2462,23.3127,23.2462,23.2462,43300.0
2009-03-26 11:40:00,31.46,31.53,31.39,31.52,139500.0,23.2462,23.298,23.1945,23.2906,139500.0
2009-03-26 11:45:00,31.51,31.59,31.45,31.54,48500.0,23.2832,23.3423,23.2389,23.3054,48500.0
2009-03-26 11:50:00,31.55,31.59,31.5,31.55,553300.0,23.3127,23.3423,23.2758,23.3127,553300.0
2009-03-26 11:55:00,31.55,31.69,31.52,31.55,71000.0,23.3127,23.4162,23.2906,23.3127,71000.0
2009-03-26 12:00:00,31.56,31.56,31.52,31.53,54200.0,23.3201,23.3201,23.2906,23.298,54200.0
2009-03-26 12:05:00,31.53,31.54,31.49,31.49,61100.0,23.298,23.3054,23.2684,23.2684,61100.0
2009-03-26 12:10:00,31.49,31.53,31.47,31.47,170200.0,23.2684,23.298,23.2536,23.2536,170200.0
2009-03-26 12:15:00,31.47,31.53,31.39,31.5,103500.0,23.2536,23.298,23.1945,23.2758,103500.0
2009-03-26 12:20:00,31.5,31.58,31.49,31.58,43500.0,23.2758,23.3349,23.2684,23.3349,43500.0
2009-03-26 12:25:00,31.58,31.62,31.52,31.61,28400.0,23.3349,23.3645,23.2906,23.3571,28400.0
2009-03-26 12:30:00,31.61,31.65,31.61,31.63,37400.0,23.3571,23.3866,23.3571,23.3719,37400.0
2009-03-26 12:35:00,31.63,31.64,31.58,31.59,42800.0,23.3719,23.3792,23.3349,23.3423,42800.0
2009-03-26 12:40:00,31.59,31.61,31.53,31.53,23100.0,23.3423,23.3571,23.298,23.298,23100.0
2009-03-26 12:45:00,31.59,31.65,31.52,31.64,37200.0,23.3423,23.3866,23.2906,23.3792,37200.0
2009-03-26 12:50:00,31.65,31.7,31.56,31.62,74200.0,23.3866,23.4236,23.3201,23.3645,74200.0
2009-03-26 12:55:00,31.63,31.68,31.63,31.65,53600.0,23.3719,23.4088,23.3719,23.3866,53600.0
2009-03-26 13:00:00,31.66,31.7,31.65,31.66,70100.0,23.394,23.4236,23.3866,23.394,70100.0
2009-03-26 13:05:00,31.66,31.67,31.6,31.65,52200.0,23.394,23.4014,23.3497,23.3866,52200.0
2009-03-26 13:10:00,31.64,31.65,31.6,31.6,33400.0,23.3792,23.3866,23.3497,23.3497,33400.0
2009-03-26 13:15:00,31.6,31.62,31.53,31.58,82100.0,23.3497,23.3645,23.298,23.3349,82100.0
2009-03-26 13:20:00,31.55,31.62,31.55,31.58,77600.0,23.3127,23.3645,23.3127,23.3349,77600.0
2009-03-26 13:25:00,31.59,31.6,31.54,31.54,54000.0,23.3423,23.3497,23.3054,23.3054,54000.0
2009-03-26 13:30:00,31.54,31.64,31.54,31.64,76400.0,23.3054,23.3792,23.3054,23.3792,76400.0
2009-03-26 13:35:00,31.65,31.69,31.64,31.65,101600.0,23.3866,23.4162,23.3792,23.3866,101600.0
2009-03-26 13:40:00,31.64,31.64,31.54,31.6,74800.0,23.3792,23.3792,23.3054,23.3497,74800.0
2009-03-26 13:45:00,31.6,31.61,31.58,31.61,47900.0,23.3497,23.3571,23.3349,23.3571,47900.0
2009-03-26 13:50:00,31.61,31.63,31.57,31.57,39000.0,23.3571,23.3719,23.3275,23.3275,39000.0
2009-03-26 13:55:00,31.57,31.65,31.57,31.62,32800.0,23.3275,23.3866,23.3275,23.3645,32800.0
2009-03-26 14:00:00,31.61,31.65,31.6,31.62,22100.0,23.3571,23.3866,23.3497,23.3645,22100.0
2009-03-26 14:05:00,31.62,31.63,31.6,31.61,61500.0,23.3645,23.3719,23.3497,23.3571,61500.0
2009-03-26 14:10:00,31.62,31.62,31.57,31.58,51100.0,23.3645,23.3645,23.3275,23.3349,51100.0
2009-03-26 14:15:00,31.59,31.61,31.58,31.6,70800.0,23.3423,23.3571,23.3349,23.3497,70800.0
2009-03-26 14:20:00,31.6,31.61,31.57,31.6,44100.0,23.3497,23.3571,23.3275,23.3497,44100.0
2009-03-26 14:25:00,31.6,31.62,31.5,31.57,141800.0,23.3497,23.3645,23.2758,23.3275,141800.0
2009-03-26 14:30:00,31.56,31.6,31.52,31.58,90500.0,23.3201,23.3497,23.2906,23.3349,90500.0
2009-03-26 14:35:00,31.58,31.63,31.55,31.55,53300.0,23.3349,23.3719,23.3127,23.3127,53300.0
2009-03-26 14:40:00,31.55,31.6,31.55,31.58,104800.0,23.3127,23.3497,23.3127,23.3349,104800.0
2009-03-26 14:45:00,31.58,31.66,31.56,31.61,120000.0,23.3349,23.394,23.3201,23.3571,120000.0
2009-03-26 14:50:00,31.6,31.61,31.54,31.57,57700.0,23.3497,23.3571,23.3054,23.3275,57700.0
2009-03-26 14:55:00,31.56,31.6,31.53,31.56,66700.0,23.3201,23.3497,23.298,23.3201,66700.0
2009-03-26 15:00:00,31.55,31.6,31.5,31.6,50500.0,23.3127,23.3497,23.2758,23.3497,50500.0
2009-03-26 15:05:00,31.59,31.6,31.56,31.58,56400.0,23.3423,23.3497,23.3201,23.3349,56400.0
2009-03-26 15:10:00,31.57,31.62,31.52,31.52,73300.0,23.3275,23.3645,23.2906,23.2906,73300.0
2009-03-26 15:15:00,31.53,31.56,31.5,31.54,130200.0,23.298,23.3201,23.2758,23.3054,130200.0
2009-03-26 15:20:00,31.54,31.61,31.53,31.57,47100.0,23.3054,23.3571,23.298,23.3275,47100.0
2009-03-26 15:25:00,31.59,31.61,31.54,31.55,61300.0,23.3423,23.3571,23.3054,23.3127,61300.0
2009-03-26 15:30:00,31.56,31.6,31.51,31.56,98400.0,23.3201,23.3497,23.2832,23.3201,98400.0
2009-03-26 15:35:00,31.56,31.62,31.54,31.61,133000.0,23.3201,23.3645,23.3054,23.3571,133000.0
2009-03-26 15:40:00,31.6,31.65,31.59,31.64,178400.0,23.3497,23.3866,23.3423,23.3792,178400.0
2009-03-26 15:45:00,31.65,31.82,31.64,31.8,225900.0,23.3866,23.5123,23.3792,23.4975,225900.0
2009-03-26 15:50:00,31.8,31.81,31.74,31.77,133100.0,23.4975,23.5049,23.4531,23.4753,133100.0
2009-03-26 15:55:00,31.78,32.0,31.78,31.96,407200.0,23.4827,23.6453,23.4827,23.6157,407200.0
2009-03-27 09:30:00,27.38,27.99,26.86,27.39,2270100.0,20.2315,20.6822,19.8472,20.2389,2270100.0
2009-03-27 09:35:00,27.3,27.87,26.94,27.71,1183800.0,20.1724,20.5935,19.9063,20.4753,1183800.0
2009-03-27 09:40:00,27.71,28.36,27.7,28.1,1634500.0,20.4753,20.9556,20.4679,20.7635,1634500.0
2009-03-27 09:45:00,28.1,28.16,27.85,27.92,979200.0,20.7635,20.8078,20.5788,20.6305,979200.0
2009-03-27 09:50:00,27.86,28.08,27.59,27.59,614200.0,20.5862,20.7487,20.3866,20.3866,614200.0
2009-03-27 09:55:00,27.62,27.79,27.21,27.39,707000.0,20.4088,20.5344,20.1059,20.2389,707000.0
2009-03-27 10:00:00,27.36,27.58,27.35,27.39,517200.0,20.2167,20.3793,20.2093,20.2389,517200.0
2009-03-27 10:05:00,27.39,27.66,27.17,27.31,632100.0,20.2389,20.4384,20.0763,20.1797,632100.0
2009-03-27 10:10:00,27.32,27.71,27.3,27.69,557000.0,20.1871,20.4753,20.1724,20.4605,557000.0
2009-03-27 10:15:00,27.7,27.84,27.51,27.7,792300.0,20.4679,20.5714,20.3275,20.4679,792300.0
2009-03-27 10:20:00,27.7,27.86,27.5,27.68,710100.0,20.4679,20.5862,20.3201,20.4531,710100.0
2009-03-27 10:25:00,27.68,27.77,27.63,27.71,438800.0,20.4531,20.5196,20.4162,20.4753,438800.0
2009-03-27 10:30:00,27.7,27.75,27.65,27.7,397100.0,20.4679,20.5049,20.431,20.4679,397100.0
2009-03-27 10:35:00,27.72,27.72,27.52,27.53,870600.0,20.4827,20.4827,20.3349,20.3423,870600.0
2009-03-27 10:40:00,27.53,27.7,27.38,27.61,511100.0,20.3423,20.4679,20.2315,20.4014,511100.0
2009-03-27 10:45:00,27.61,27.87,27.61,27.76,369100.0,20.4014,20.5935,20.4014,20.5123,369100.0
2009-03-27 10:50:00,27.76,28.04,27.75,27.96,464900.0,20.5123,20.7192,20.5049,20.66,464900.0
2009-03-27 10:55:00,27.94,28.13,27.94,28.0,764800.0,20.6453,20.7857,20.6453,20.6896,764800.0
2009-03-27 11:00:00,28.0,28.0,27.9,27.94,252700.0,20.6896,20.6896,20.6157,20.6453,252700.0
2009-03-27 11:05:00,27.94,27.95,27.9,27.91,265200.0,20.6453,20.6527,20.6157,20.6231,265200.0
2009-03-27 11:10:00,27.92,27.96,27.9,27.91,241000.0,20.6305,20.66,20.6157,20.6231,241000.0
2009-03-27 11:15:00,27.91,28.03,27.9,27.98,245800.0,20.6231,20.7118,20.6157,20.6748,245800.0
2009-03-27 11:20:00,27.98,28.0,27.9,27.91,245500.0,20.6748,20.6896,20.6157,20.6231,245500.0
2009-03-27 11:25:00,27.91,27.96,27.76,27.8,308100.0,20.6231,20.66,20.5123,20.5418,308100.0
2009-03-27 11:30:00,27.8,27.8,27.61,27.68,184000.0,20.5418,20.5418,20.4014,20.4531,184000.0
2009-03-27 11:35:00,27.68,27.75,27.63,27.65,169900.0,20.4531,20.5049,20.4162,20.431,169900.0
2009-03-27 11:40:00,27.64,27.85,27.59,27.8,254700.0,20.4236,20.5788,20.3866,20.5418,254700.0
2009-03-27 11:45:00,27.8,27.81,27.76,27.79,105300.0,20.5418,20.5492,20.5123,20.5344,105300.0
2009-03-27 11:50:00,27.79,27.8,27.72,27.76,201800.0,20.5344,20.5418,20.4827,20.5123,201800.0
2009-03-27 11:55:00,27.77,27.87,27.74,27.87,283800.0,20.5196,20.5935,20.4975,20.5935,283800.0
2009-03-27 12:00:00,27.86,27.88,27.68,27.76,136700.0,20.5862,20.6009,20.4531,20.5123,136700.0
2009-03-27 12:05:00,27.76,27.76,27.7,27.72,45300.0,20.5123,20.5123,20.4679,20.4827,45300.0
2009-03-27 12:10:00,27.72,27.74,27.64,27.65,182200.0,20.4827,20.4975,20.4236,20.431,182200.0
2009-03-27 12:15:00,27.66,27.68,27.6,27.63,140300.0,20.4384,20.4531,20.394,20.4162,140300.0
2009-03-27 12:20:00,27.64,27.66,27.54,27.56,158400.0,20.4236,20.4384,20.3497,20.3645,158400.0
2009-03-27 12:25:00,27.56,27.67,27.56,27.66,229700.0,20.3645,20.4458,20.3645,20.4384,229700.0
2009-03-27 12:30:00,27.66,27.79,27.61,27.71,175800.0,20.4384,20.5344,20.4014,20.4753,175800.0
2009-03-27 12:35:00,27.71,27.77,27.69,27.71,118700.0,20.4753,20.5196,20.4605,20.4753,118700.0
2009-03-27 12:40:00,27.71,27.71,27.61,27.65,116400.0,20.4753,20.4753,20.4014,20.431,116400.0
2009-03-27 12:45:00,27.66,27.7,27.66,27.7,54100.0,20.4384,20.4679,20.4384,20.4679,54100.0
2009-03-27 12:50:00,27.69,27.7,27.68,27.69,52000.0,20.4605,20.4679,20.4531,20.4605,52000.0
2009-03-27 12:55:00,27.69,27.85,27.69,27.83,361400.0,20.4605,20.5788,20.4605,20.564,361400.0
2009-03-27 13:00:00,27.84,27.84,27.72,27.75,147000.0,20.5714,20.5714,20.4827,20.5049,147000.0
2009-03-27 13:05:00,27.75,27.78,27.74,27.74,288100.0,20.5049,20.527,20.4975,20.4975,288100.0
2009-03-27 13:10:00,27.74,27.78,27.71,27.78,76500.0,20.4975,20.527,20.4753,20.527,76500.0
2009-03-27 13:15:00,27.78,27.81,27.77,27.8,151600.0,20.527,20.5492,20.5196,20.5418,151600.0
2009-03-27 13:20:00,27.8,28.0,27.79,27.98,333900.0,20.5418,20.6896,20.5344,20.6748,333900.0
2009-03-27 13:25:00,27.99,28.0,27.89,27.9,124200.0,20.6822,20.6896,20.6083,20.6157,124200.0
2009-03-27 13:30:00,27.9,28.01,27.88,27.92,130100.0,20.6157,20.697,20.6009,20.6305,130100.0
2009-03-27 13:35:00,27.92,27.93,27.82,27.82,80200.0,20.6305,20.6379,20.5566,20.5566,80200.0
2009-03-27 13:40:00,27.82,27.84,27.8,27.81,135800.0,20.5566,20.5714,20.5418,20.5492,135800.0
2009-03-27 13:45:00,27.81,27.89,27.8,27.88,71600.0,20.5492,20.6083,20.5418,20.6009,71600.0
2009-03-27 13:50:00,27.87,27.88,27.84,27.86,50600.0,20.5935,20.6009,20.5714,20.5862,50600.0
2009-03-27 13:55:00,27.86,27.9,27.85,27.87,52600.0,20.5862,20.6157,20.5788,20.5935,52600.0
2009-03-27 14:00:00,27.87,27.87,27.82,27.84,66100.0,20.5935,20.5935,20.5566,20.5714,66100.0
2009-03-27 14:05:00,27.84,27.87,27.83,27.83,63500.0,20.5714,20.5935,20.564,20.564,63500.0
2009-03-27 14:10:00,27.84,27.85,27.83,27.84,45600.0,20.5714,20.5788,20.564,20.5714,45600.0
2009-03-27 14:15:00,27.85,27.92,27.83,27.9,186100.0,20.5788,20.6305,20.564,20.6157,186100.0
2009-03-27 14:20:00,27.91,27.99,27.9,27.98,159700.0,20.6231,20.6822,20.6157,20.6748,159700.0
2009-03-27 14:25:00,27.99,28.0,27.91,27.92,121100.0,20.6822,20.6896,20.6231,20.6305,121100.0
2009-03-27 14:30:00,27.93,27.93,27.88,27.88,80100.0,20.6379,20.6379,20.6009,20.6009,80100.0
2009-03-27 14:35:00,27.88,27.9,27.85,27.86,100900.0,20.6009,20.6157,20.5788,20.5862,100900.0
2009-03-27 14:40:00,27.86,27.92,27.85,27.86,89100.0,20.5862,20.6305,20.5788,20.5862,89100.0
2009-03-27 14:45:00,27.86,27.87,27.82,27.83,157700.0,20.5862,20.5935,20.5566,20.564,157700.0
2009-03-27 14:50:00,27.83,27.87,27.82,27.86,133400.0,20.564,20.5935,20.5566,20.5862,133400.0
2009-03-27 14:55:00,27.87,27.87,27.82,27.85,108100.0,20.5935,20.5935,20.5566,20.5788,108100.0
2009-03-27 15:00:00,27.85,27.9,27.82,27.84,201700.0,20.5788,20.6157,20.5566,20.5714,201700.0
2009-03-27 15:05:00,27.85,27.85,27.79,27.81,273900.0,20.5788,20.5788,20.5344,20.5492,273900.0
2009-03-27 15:10:00,27.81,27.82,27.8,27.82,100700.0,20.5492,20.5566,20.5418,20.5566,100700.0
2009-03-27 15:15:00,27.8,27.81,27.75,27.78,381400.0,20.5418,20.5492,20.5049,20.527,381400.0
2009-03-27 15:20:00,27.78,27.87,27.76,27.81,190600.0,20.527,20.5935,20.5123,20.5492,190600.0
2009-03-27 15:25:00,27.81,27.82,27.76,27.8,115900.0,20.5492,20.5566,20.5123,20.5418,115900.0
2009-03-27 15:30:00,27.79,27.82,27.78,27.8,155100.0,20.5344,20.5566,20.527,20.5418,155100.0
2009-03-27 15:35:00,27.8,27.8,27.74,27.77,202100.0,20.5418,20.5418,20.4975,20.5196,202100.0
2009-03-27 15:40:00,27.77,27.81,27.76,27.79,246600.0,20.5196,20.5492,20.5123,20.5344,246600.0
2009-03-27 15:45:00,27.79,27.83,27.78,27.82,247100.0,20.5344,20.564,20.527,20.5566,247100.0
2009-03-27 15:50:00,27.82,27.86,27.77,27.8,496500.0,20.5566,20.5862,20.5196,20.5418,496500.0
2009-03-27 15:55:00,27.81,27.81,27.55,27.7,812400.0,20.5492,20.5492,20.3571,20.4679,812400.0
2009-03-30 09:30:00,27.26,27.36,27.0,27.34,126500.0,20.1428,20.2167,19.9507,20.2019,126500.0
2009-03-30 09:35:00,27.34,27.36,27.15,27.22,429100.0,20.2019,20.2167,20.0615,20.1132,429100.0
2009-03-30 09:40:00,27.23,27.25,27.2,27.21,161000.0,20.1206,20.1354,20.0985,20.1059,161000.0
2009-03-30 09:45:00,27.21,27.29,27.17,27.25,120700.0,20.1059,20.165,20.0763,20.1354,120700.0
2009-03-30 09:50:00,27.25,27.5,27.21,27.49,141500.0,20.1354,20.3201,20.1059,20.3128,141500.0
2009-03-30 09:55:00,27.49,27.76,27.45,27.75,106200.0,20.3128,20.5123,20.2832,20.5049,106200.0
2009-03-30 10:00:00,27.74,27.92,27.74,27.88,150000.0,20.4975,20.6305,20.4975,20.6009,150000.0
2009-03-30 10:05:00,27.91,27.99,27.85,27.97,197400.0,20.6231,20.6822,20.5788,20.6674,197400.0
2009-03-30 10:10:00,27.97,28.04,27.9,28.01,89000.0,20.6674,20.7192,20.6157,20.697,89000.0
2009-03-30 10:15:00,28.01,28.02,27.89,28.01,88900.0,20.697,20.7044,20.6083,20.697,88900.0
2009-03-30 10:20:00,28.0,28.25,28.0,28.09,262700.0,20.6896,20.8743,20.6896,20.7561,262700.0
2009-03-30 10:25:00,28.08,28.12,27.98,28.09,124700.0,20.7487,20.7783,20.6748,20.7561,124700.0
2009-03-30 10:30:00,28.09,28.1,27.88,27.92,96900.0,20.7561,20.7635,20.6009,20.6305,96900.0
2009-03-30 10:35:00,27.92,28.08,27.91,28.08,181300.0,20.6305,20.7487,20.6231,20.7487,181300.0
2009-03-30 10:40:00,28.09,28.1,27.96,27.96,133600.0,20.7561,20.7635,20.66,20.66,133600.0
2009-03-30 10:45:00,27.97,28.0,27.95,28.0,68900.0,20.6674,20.6896,20.6527,20.6896,68900.0
2009-03-30 10:50:00,28.0,28.0,27.98,28.0,65600.0,20.6896,20.6896,20.6748,20.6896,65600.0
2009-03-30 10:55:00,28.0,28.0,27.98,28.0,58100.0,20.6896,20.6896,20.6748,20.6896,58100.0
2009-03-30 11:00:00,28.0,28.02,27.98,27.99,79000.0,20.6896,20.7044,20.6748,20.6822,79000.0
2009-03-30 11:05:00,28.0,28.04,27.98,28.0,258200.0,20.6896,20.7192,20.6748,20.6896,258200.0
2009-03-30 11:10:00,28.0,28.13,27.99,28.05,142700.0,20.6896,20.7857,20.6822,20.7265,142700.0
2009-03-30 11:15:00,28.06,28.1,27.98,28.02,133000.0,20.7339,20.7635,20.6748,20.7044,133000.0
2009-03-30 11:20:00,28.02,28.07,28.0,28.01,47100.0,20.7044,20.7413,20.6896,20.697,47100.0
2009-03-30 11:25:00,28.0,28.06,28.0,28.05,77900.0,20.6896,20.7339,20.6896,20.7265,77900.0
2009-03-30 11:30:00,28.05,28.06,27.99,28.01,82500.0,20.7265,20.7339,20.6822,20.697,82500.0
2009-03-30 11:35:00,28.02,28.07,28.0,28.06,580100.0,20.7044,20.7413,20.6896,20.7339,580100.0
2009-03-30 11:40:00,28.05,28.06,27.96,27.97,62400.0,20.7265,20.7339,20.66,20.6674,62400.0
2009-03-30 11:45:00,27.96,28.01,27.91,27.97,90300.0,20.66,20.697,20.6231,20.6674,90300.0
2009-03-30 11:50:00,27.97,28.0,27.83,27.88,113600.0,20.6674,20.6896,20.564,20.6009,113600.0
2009-03-30 11:55:00,27.86,27.89,27.84,27.89,40200.0,20.5862,20.6083,20.5714,20.6083,40200.0
2009-03-30 12:00:00,27.88,27.9,27.77,27.8,64200.0,20.6009,20.6157,20.5196,20.5418,64200.0
2009-03-30 12:05:00,27.79,27.8,27.67,27.67,107700.0,20.5344,20.5418,20.4458,20.4458,107700.0
2009-03-30 12:10:00,27.67,27.71,27.61,27.65,69500.0,20.4458,20.4753,20.4014,20.431,69500.0
2009-03-30 12:15:00,27.65,27.67,27.57,27.67,130800.0,20.431,20.4458,20.3719,20.4458,130800.0
2009-03-30 12:20:00,27.67,27.73,27.66,27.7,51000.0,20.4458,20.4901,20.4384,20.4679,51000.0
2009-03-30 12:25:00,27.7,27.73,27.7,27.72,23600.0,20.4679,20.4901,20.4679,20.4827,23600.0
2009-03-30 12:30:00,27.71,27.71,27.61,27.62,44900.0,20.4753,20.4753,20.4014,20.4088,44900.0
2009-03-30 12:35:00,27.61,27.73,27.61,27.71,50800.0,20.4014,20.4901,20.4014,20.4753,50800.0
2009-03-30 12:40:00,27.71,27.71,27.62,27.62,42000.0,20.4753,20.4753,20.4088,20.4088,42000.0
2009-03-30 12:45:00,27.63,27.68,27.59,27.62,32000.0,20.4162,20.4531,20.3866,20.4088,32000.0
2009-03-30 12:50:00,27.61,27.67,27.55,27.58,54700.0,20.4014,20.4458,20.3571,20.3793,54700.0
2009-03-30 12:55:00,27.57,27.61,27.53,27.54,19700.0,20.3719,20.4014,20.3423,20.3497,19700.0
2009-03-30 13:00:00,27.55,27.57,27.54,27.54,28000.0,20.3571,20.3719,20.3497,20.3497,28000.0
2009-03-30 13:05:00,27.54,27.54,27.47,27.48,68300.0,20.3497,20.3497,20.298,20.3054,68300.0
2009-03-30 13:10:00,27.48,27.49,27.46,27.49,40000.0,20.3054,20.3128,20.2906,20.3128,40000.0
2009-03-30 13:15:00,27.49,27.58,27.48,27.57,34500.0,20.3128,20.3793,20.3054,20.3719,34500.0
2009-03-30 13:20:00,27.57,27.69,27.56,27.65,65000.0,20.3719,20.4605,20.3645,20.431,65000.0
2009-03-30 13:25:00,27.65,27.71,27.65,27.69,26100.0,20.431,20.4753,20.431,20.4605,26100.0
2009-03-30 13:30:00,27.69,27.69,27.66,27.66,11800.0,20.4605,20.4605,20.4384,20.4384,11800.0
2009-03-30 13:35:00,27.66,27.67,27.56,27.62,28100.0,20.4384,20.4458,20.3645,20.4088,28100.0
2009-03-30 13:40:00,27.62,27.64,27.6,27.62,17900.0,20.4088,20.4236,20.394,20.4088,17900.0
2009-03-30 13:45:00,27.62,27.63,27.49,27.54,55600.0,20.4088,20.4162,20.3128,20.3497,55600.0
2009-03-30 13:50:00,27.53,27.59,27.52,27.59,21400.0,20.3423,20.3866,20.3349,20.3866,21400.0
2009-03-30 13:55:00,27.58,27.58,27.49,27.54,23500.0,20.3793,20.3793,20.3128,20.3497,23500.0
2009-03-30 14:00:00,27.54,27.59,27.52,27.57,24900.0,20.3497,20.3866,20.3349,20.3719,24900.0
2009-03-30 14:05:00,27.58,27.61,27.55,27.55,34100.0,20.3793,20.4014,20.3571,20.3571,34100.0
2009-03-30 14:10:00,27.55,27.73,27.54,27.69,38900.0,20.3571,20.4901,20.3497,20.4605,38900.0
2009-03-30 14:15:00,27.69,27.7,27.64,27.67,32800.0,20.4605,20.4679,20.4236,20.4458,32800.0
2009-03-30 14:20:00,27.67,27.77,27.65,27.76,51800.0,20.4458,20.5196,20.431,20.5123,51800.0
2009-03-30 14:25:00,27.76,27.76,27.59,27.61,45900.0,20.5123,20.5123,20.3866,20.4014,45900.0
2009-03-30 14:30:00,27.6,27.69,27.58,27.68,39400.0,20.394,20.4605,20.3793,20.4531,39400.0
2009-03-30 14:35:00,27.69,27.73,27.68,27.7,39700.0,20.4605,20.4901,20.4531,20.4679,39700.0
2009-03-30 14:40:00,27.7,27.7,27.56,27.6,50100.0,20.4679,20.4679,20.3645,20.394,50100.0
2009-03-30 14:45:00,27.6,27.74,27.59,27.72,54800.0,20.394,20.4975,20.3866,20.4827,54800.0
2009-03-30 14:50:00,27.71,27.73,27.68,27.71,44400.0,20.4753,20.4901,20.4531,20.4753,44400.0
2009-03-30 14:55:00,27.71,27.71,27.63,27.63,68000.0,20.4753,20.4753,20.4162,20.4162,68000.0
2009-03-30 15:00:00,27.64,27.66,27.59,27.66,48800.0,20.4236,20.4384,20.3866,20.4384,48800.0
2009-03-30 15:05:00,27.66,27.73,27.65,27.73,97800.0,20.4384,20.4901,20.431,20.4901,97800.0
2009-03-30 15:10:00,27.72,27.79,27.72,27.76,99100.0,20.4827,20.5344,20.4827,20.5123,99100.0
2009-03-30 15:15:00,27.76,27.78,27.67,27.68,85500.0,20.5123,20.527,20.4458,20.4531,85500.0
2009-03-30 15:20:00,27.68,27.79,27.66,27.79,113800.0,20.4531,20.5344,20.4384,20.5344,113800.0
2009-03-30 15:25:00,27.8,27.85,27.72,27.74,95100.0,20.5418,20.5788,20.4827,20.4975,95100.0
2009-03-30 15:30:00,27.74,27.83,27.73,27.78,105200.0,20.4975,20.564,20.4901,20.527,105200.0
2009-03-30 15:35:00,27.78,27.81,27.74,27.76,104400.0,20.527,20.5492,20.4975,20.5123,104400.0
2009-03-30 15:40:00,27.75,27.82,27.69,27.78,203100.0,20.5049,20.5566,20.4605,20.527,203100.0
2009-03-30 15:45:00,27.77,27.78,27.71,27.73,311200.0,20.5196,20.527,20.4753,20.4901,311200.0
2009-03-30 15:50:00,27.74,27.84,27.73,27.8,201800.0,20.4975,20.5714,20.4901,20.5418,201800.0
2009-03-30 15:55:00,27.8,27.83,27.78,27.79,214200.0,20.5418,20.564,20.527,20.5344,214200.0
2009-03-31 09:30:00,27.68,27.68,27.28,27.49,250500.0,20.4531,20.4531,20.1576,20.3128,250500.0
2009-03-31 09:35:00,27.5,27.71,27.41,27.68,212200.0,20.3201,20.4753,20.2536,20.4531,212200.0
2009-03-31 09:40:00,27.68,27.69,27.54,27.61,272900.0,20.4531,20.4605,20.3497,20.4014,272900.0
2009-03-31 09:45:00,27.58,27.63,27.42,27.44,105900.0,20.3793,20.4162,20.261,20.2758,105900.0
2009-03-31 09:50:00,27.44,27.58,27.43,27.56,120400.0,20.2758,20.3793,20.2684,20.3645,120400.0
2009-03-31 09:55:00,27.56,27.69,27.53,27.59,195700.0,20.3645,20.4605,20.3423,20.3866,195700.0
2009-03-31 10:00:00,27.59,27.77,27.54,27.75,91100.0,20.3866,20.5196,20.3497,20.5049,91100.0
2009-03-31 10:05:00,27.76,27.78,27.68,27.72,50100.0,20.5123,20.527,20.4531,20.4827,50100.0
2009-03-31 10:10:00,27.73,27.88,27.72,27.87,116500.0,20.4901,20.6009,20.4827,20.5935,116500.0
2009-03-31 10:15:00,27.87,28.03,27.87,28.0,206900.0,20.5935,20.7118,20.5935,20.6896,206900.0
2009-03-31 10:20:00,28.0,28.0,27.99,28.0,75700.0,20.6896,20.6896,20.6822,20.6896,75700.0
2009-03-31 10:25:00,28.0,28.03,27.99,28.02,147700.0,20.6896,20.7118,20.6822,20.7044,147700.0
2009-03-31 10:30:00,28.02,28.02,27.88,27.99,739100.0,20.7044,20.7044,20.6009,20.6822,739100.0
2009-03-31 10:35:00,27.99,28.0,27.92,27.96,224000.0,20.6822,20.6896,20.6305,20.66,224000.0
2009-03-31 10:40:00,27.95,27.99,27.94,27.99,54500.0,20.6527,20.6822,20.6453,20.6822,54500.0
2009-03-31 10:45:00,27.99,28.1,27.98,28.06,115500.0,20.6822,20.7635,20.6748,20.7339,115500.0
2009-03-31 10:50:00,28.06,28.07,27.96,28.01,93500.0,20.7339,20.7413,20.66,20.697,93500.0
2009-03-31 10:55:00,28.0,28.01,28.0,28.0,76400.0,20.6896,20.697,20.6896,20.6896,76400.0
2009-03-31 11:00:00,28.0,28.05,28.0,28.05,77300.0,20.6896,20.7265,20.6896,20.7265,77300.0
2009-03-31 11:05:00,28.05,28.06,27.99,28.03,141100.0,20.7265,20.7339,20.6822,20.7118,141100.0
2009-03-31 11:10:00,28.02,28.04,27.99,27.99,46500.0,20.7044,20.7192,20.6822,20.6822,46500.0
2009-03-31 11:15:00,27.99,28.05,27.98,28.04,58500.0,20.6822,20.7265,20.6748,20.7192,58500.0
2009-03-31 11:20:00,28.05,28.05,27.9,27.9,78400.0,20.7265,20.7265,20.6157,20.6157,78400.0
2009-03-31 11:25:00,27.91,28.0,27.9,27.94,60800.0,20.6231,20.6896,20.6157,20.6453,60800.0
2009-03-31 11:30:00,27.94,27.97,27.93,27.96,94400.0,20.6453,20.6674,20.6379,20.66,94400.0
2009-03-31 11:35:00,27.96,27.97,27.93,27.94,37200.0,20.66,20.6674,20.6379,20.6453,37200.0
2009-03-31 11:40:00,27.94,27.95,27.87,27.93,59500.0,20.6453,20.6527,20.5935,20.6379,59500.0
2009-03-31 11:45:00,27.93,27.93,27.9,27.91,38600.0,20.6379,20.6379,20.6157,20.6231,38600.0
2009-03-31 11:50:00,27.91,27.91,27.84,27.85,43200.0,20.6231,20.6231,20.5714,20.5788,43200.0
2009-03-31 11:55:00,27.85,27.92,27.85,27.9,41500.0,20.5788,20.6305,20.5788,20.6157,41500.0
2009-03-31 12:00:00,27.89,27.9,27.78,27.8,120600.0,20.6083,20.6157,20.527,20.5418,120600.0
2009-03-31 12:05:00,27.8,27.83,27.78,27.8,56200.0,20.5418,20.564,20.527,20.5418,56200.0
2009-03-31 12:10:00,27.8,27.86,27.8,27.83,32800.0,20.5418,20.5862,20.5418,20.564,32800.0
2009-03-31 12:15:00,27.83,27.83,27.8,27.81,48200.0,20.564,20.564,20.5418,20.5492,48200.0
2009-03-31 12:20:00,27.81,27.81,27.77,27.77,29500.0,20.5492,20.5492,20.5196,20.5196,29500.0
2009-03-31 12:25:00,27.77,27.8,27.74,27.76,51500.0,20.5196,20.5418,20.4975,20.5123,51500.0
2009-03-31 12:30:00,27.76,27.79,27.75,27.76,45100.0,20.5123,20.5344,20.5049,20.5123,45100.0
2009-03-31 12:35:00,27.75,27.78,27.72,27.75,41000.0,20.5049,20.527,20.4827,20.5049,41000.0
2009-03-31 12:40:00,27.74,27.8,27.73,27.77,35500.0,20.4975,20.5418,20.4901,20.5196,35500.0
2009-03-31 12:45:00,27.76,27.77,27.67,27.68,91300.0,20.5123,20.5196,20.4458,20.4531,91300.0
2009-03-31 12:50:00,27.69,27.8,27.68,27.79,84500.0,20.4605,20.5418,20.4531,20.5344,84500.0
2009-03-31 12:55:00,27.79,27.85,27.78,27.8,45300.0,20.5344,20.5788,20.527,20.5418,45300.0
2009-03-31 13:00:00,27.81,27.82,27.76,27.79,61800.0,20.5492,20.5566,20.5123,20.5344,61800.0
2009-03-31 13:05:00,27.78,27.84,27.78,27.8,45900.0,20.527,20.5714,20.527,20.5418,45900.0
2009-03-31 13:10:00,27.8,27.84,27.8,27.81,43900.0,20.5418,20.5714,20.5418,20.5492,43900.0
2009-03-31 13:15:00,27.81,27.83,27.8,27.81,69800.0,20.5492,20.564,20.5418,20.5492,69800.0
2009-03-31 13:20:00,27.81,27.84,27.81,27.83,22700.0,20.5492,20.5714,20.5492,20.564,22700.0
2009-03-31 13:25:00,27.83,27.84,27.8,27.8,43800.0,20.564,20.5714,20.5418,20.5418,43800.0
2009-03-31 13:30:00,27.8,27.85,27.8,27.85,70600.0,20.5418,20.5788,20.5418,20.5788,70600.0
2009-03-31 13:35:00,27.84,27.87,27.8,27.87,68300.0,20.5714,20.5935,20.5418,20.5935,68300.0
2009-03-31 13:40:00,27.86,27.89,27.82,27.82,46500.0,20.5862,20.6083,20.5566,20.5566,46500.0
2009-03-31 13:45:00,27.83,27.9,27.83,27.86,61500.0,20.564,20.6157,20.564,20.5862,61500.0
2009-03-31 13:50:00,27.86,27.89,27.8,27.88,88700.0,20.5862,20.6083,20.5418,20.6009,88700.0
2009-03-31 13:55:00,27.89,27.98,27.86,27.98,79500.0,20.6083,20.6748,20.5862,20.6748,79500.0
2009-03-31 14:00:00,27.98,28.0,27.94,27.95,80600.0,20.6748,20.6896,20.6453,20.6527,80600.0
2009-03-31 14:05:00,27.95,27.96,27.89,27.9,91200.0,20.6527,20.66,20.6083,20.6157,91200.0
2009-03-31 14:10:00,27.9,27.92,27.87,27.88,71100.0,20.6157,20.6305,20.5935,20.6009,71100.0
2009-03-31 14:15:00,27.88,27.88,27.81,27.85,114800.0,20.6009,20.6009,20.5492,20.5788,114800.0
2009-03-31 14:20:00,27.85,27.85,27.8,27.84,69500.0,20.5788,20.5788,20.5418,20.5714,69500.0
2009-03-31 14:25:00,27.83,27.83,27.78,27.82,102400.0,20.564,20.564,20.527,20.5566,102400.0
2009-03-31 14:30:00,27.81,27.84,27.81,27.83,68300.0,20.5492,20.5714,20.5492,20.564,68300.0
2009-03-31 14:35:00,27.84,27.84,27.82,27.82,69300.0,20.5714,20.5714,20.5566,20.5566,69300.0
2009-03-31 14:40:00,27.83,27.83,27.76,27.76,65200.0,20.564,20.564,20.5123,20.5123,65200.0
2009-03-31 14:45:00,27.77,27.95,27.77,27.9,145400.0,20.5196,20.6527,20.5196,20.6157,145400.0
2009-03-31 14:50:00,27.9,27.99,27.9,27.93,84400.0,20.6157,20.6822,20.6157,20.6379,84400.0
2009-03-31 14:55:00,27.93,27.96,27.89,27.93,110700.0,20.6379,20.66,20.6083,20.6379,110700.0
2009-03-31 15:00:00,27.92,27.93,27.84,27.85,75000.0,20.6305,20.6379,20.5714,20.5788,75000.0
2009-03-31 15:05:00,27.86,27.86,27.82,27.83,78600.0,20.5862,20.5862,20.5566,20.564,78600.0
2009-03-31 15:10:00,27.83,27.86,27.82,27.85,74100.0,20.564,20.5862,20.5566,20.5788,74100.0
2009-03-31 15:15:00,27.86,27.96,27.85,27.94,233200.0,20.5862,20.66,20.5788,20.6453,233200.0
2009-03-31 15:20:00,27.94,27.96,27.9,27.94,135600.0,20.6453,20.66,20.6157,20.6453,135600.0
2009-03-31 15:25:00,27.94,27.97,27.9,27.95,65500.0,20.6453,20.6674,20.6157,20.6527,65500.0
2009-03-31 15:30:00,27.95,27.96,27.85,27.88,174300.0,20.6527,20.66,20.5788,20.6009,174300.0
2009-03-31 15:35:00,27.88,27.89,27.73,27.83,184700.0,20.6009,20.6083,20.4901,20.564,184700.0
2009-03-31 15:40:00,27.83,27.84,27.61,27.61,226900.0,20.564,20.5714,20.4014,20.4014,226900.0
2009-03-31 15:45:00,27.61,27.62,27.42,27.45,271200.0,20.4014,20.4088,20.261,20.2832,271200.0
2009-03-31 15:50:00,27.46,27.61,27.45,27.61,367300.0,20.2906,20.4014,20.2832,20.4014,367300.0
2009-03-31 15:55:00,27.61,27.64,27.49,27.51,280400.0,20.4014,20.4236,20.3128,20.3275,280400.0
2009-04-01 09:30:00,27.26,27.46,27.19,27.43,80300.0,20.1428,20.2906,20.0911,20.2684,80300.0
2009-04-01 09:35:00,27.41,27.43,27.27,27.35,101900.0,20.2536,20.2684,20.1502,20.2093,101900.0
2009-04-01 09:40:00,27.35,27.47,27.3,27.33,75200.0,20.2093,20.298,20.1724,20.1945,75200.0
2009-04-01 09:45:00,27.34,27.36,27.21,27.28,56900.0,20.2019,20.2167,20.1059,20.1576,56900.0
2009-04-01 09:50:00,27.28,27.29,27.08,27.12,88000.0,20.1576,20.165,20.0098,20.0394,88000.0
2009-04-01 09:55:00,27.12,27.29,27.11,27.27,109600.0,20.0394,20.165,20.032,20.1502,109600.0
2009-04-01 10:00:00,27.28,27.31,27.15,27.28,115100.0,20.1576,20.1797,20.0615,20.1576,115100.0
2009-04-01 10:05:00,27.28,27.4,27.18,27.36,106000.0,20.1576,20.2463,20.0837,20.2167,106000.0
2009-04-01 10:10:00,27.36,27.37,27.3,27.32,137000.0,20.2167,20.2241,20.1724,20.1871,137000.0
2009-04-01 10:15:00,27.31,27.35,27.25,27.35,158700.0,20.1797,20.2093,20.1354,20.2093,158700.0
2009-04-01 10:20:00,27.35,27.45,27.34,27.44,120300.0,20.2093,20.2832,20.2019,20.2758,120300.0
2009-04-01 10:25:00,27.43,27.46,27.27,27.32,51300.0,20.2684,20.2906,20.1502,20.1871,51300.0
2009-04-01 10:30:00,27.31,27.47,27.31,27.41,143700.0,20.1797,20.298,20.1797,20.2536,143700.0
2009-04-01 10:35:00,27.4,27.5,27.4,27.45,68400.0,20.2463,20.3201,20.2463,20.2832,68400.0
2009-04-01 10:40:00,27.45,27.46,27.31,27.4,89500.0,20.2832,20.2906,20.1797,20.2463,89500.0
2009-04-01 10:45:00,27.39,27.46,27.38,27.45,61300.0,20.2389,20.2906,20.2315,20.2832,61300.0
2009-04-01 10:50:00,27.46,27.53,27.46,27.47,71000.0,20.2906,20.3423,20.2906,20.298,71000.0
2009-04-01 10:55:00,27.48,27.57,27.46,27.48,49000.0,20.3054,20.3719,20.2906,20.3054,49000.0
2009-04-01 11:00:00,27.48,27.52,27.46,27.5,32400.0,20.3054,20.3349,20.2906,20.3201,32400.0
2009-04-01 11:05:00,27.5,27.5,27.45,27.45,58100.0,20.3201,20.3201,20.2832,20.2832,58100.0
2009-04-01 11:10:00,27.45,27.53,27.45,27.53,69900.0,20.2832,20.3423,20.2832,20.3423,69900.0
2009-04-01 11:15:00,27.53,27.55,27.5,27.53,48900.0,20.3423,20.3571,20.3201,20.3423,48900.0
2009-04-01 11:20:00,27.54,27.55,27.51,27.53,33200.0,20.3497,20.3571,20.3275,20.3423,33200.0
2009-04-01 11:25:00,27.53,27.59,27.5,27.59,21600.0,20.3423,20.3866,20.3201,20.3866,21600.0
2009-04-01 11:30:00,27.59,27.6,27.55,27.55,24000.0,20.3866,20.394,20.3571,20.3571,24000.0
2009-04-01 11:35:00,27.55,27.56,27.52,27.53,40100.0,20.3571,20.3645,20.3349,20.3423,40100.0
2009-04-01 11:40:00,27.54,27.54,27.48,27.49,60600.0,20.3497,20.3497,20.3054,20.3128,60600.0
2009-04-01 11:45:00,27.5,27.5,27.47,27.49,24900.0,20.3201,20.3201,20.298,20.3128,24900.0
2009-04-01 11:50:00,27.48,27.49,27.45,27.47,55800.0,20.3054,20.3128,20.2832,20.298,55800.0
2009-04-01 11:55:00,27.47,27.52,27.47,27.5,60900.0,20.298,20.3349,20.298,20.3201,60900.0
2009-04-01 12:00:00,27.5,27.52,27.48,27.48,39600.0,20.3201,20.3349,20.3054,20.3054,39600.0
2009-04-01 12:05:00,27.48,27.52,27.47,27.5,55100.0,20.3054,20.3349,20.298,20.3201,55100.0
2009-04-01 12:10:00,27.51,27.51,27.48,27.49,39500.0,20.3275,20.3275,20.3054,20.3128,39500.0
2009-04-01 12:15:00,27.49,27.5,27.45,27.49,53200.0,20.3128,20.3201,20.2832,20.3128,53200.0
2009-04-01 12:20:00,27.49,27.51,27.48,27.5,51100.0,20.3128,20.3275,20.3054,20.3201,51100.0
2009-04-01 12:25:00,27.5,27.5,27.48,27.49,43700.0,20.3201,20.3201,20.3054,20.3128,43700.0
2009-04-01 12:30:00,27.5,27.51,27.48,27.5,44800.0,20.3201,20.3275,20.3054,20.3201,44800.0
2009-04-01 12:35:00,27.5,27.5,27.45,27.47,70500.0,20.3201,20.3201,20.2832,20.298,70500.0
2009-04-01 12:40:00,27.48,27.48,27.46,27.46,34500.0,20.3054,20.3054,20.2906,20.2906,34500.0
2009-04-01 12:45:00,27.47,27.51,27.45,27.5,564700.0,20.298,20.3275,20.2832,20.3201,564700.0
2009-04-01 12:50:00,27.5,27.54,27.49,27.54,34800.0,20.3201,20.3497,20.3128,20.3497,34800.0
2009-04-01 12:55:00,27.54,27.55,27.49,27.5,40300.0,20.3497,20.3571,20.3128,20.3201,40300.0
2009-04-01 13:00:00,27.5,27.58,27.5,27.58,20500.0,20.3201,20.3793,20.3201,20.3793,20500.0
2009-04-01 13:05:00,27.58,27.59,27.49,27.51,45900.0,20.3793,20.3866,20.3128,20.3275,45900.0
2009-04-01 13:10:00,27.5,27.53,27.47,27.5,44000.0,20.3201,20.3423,20.298,20.3201,44000.0
2009-04-01 13:15:00,27.49,27.52,27.49,27.5,35300.0,20.3128,20.3349,20.3128,20.3201,35300.0
2009-04-01 13:20:00,27.51,27.57,27.5,27.53,71700.0,20.3275,20.3719,20.3201,20.3423,71700.0
2009-04-01 13:25:00,27.53,27.57,27.53,27.57,45400.0,20.3423,20.3719,20.3423,20.3719,45400.0
2009-04-01 13:30:00,27.56,27.56,27.52,27.54,70200.0,20.3645,20.3645,20.3349,20.3497,70200.0
2009-04-01 13:35:00,27.55,27.57,27.53,27.55,86100.0,20.3571,20.3719,20.3423,20.3571,86100.0
2009-04-01 13:40:00,27.55,27.57,27.53,27.53,51500.0,20.3571,20.3719,20.3423,20.3423,51500.0
2009-04-01 13:45:00,27.54,27.61,27.54,27.6,204000.0,20.3497,20.4014,20.3497,20.394,204000.0
2009-04-01 13:50:00,27.61,27.72,27.59,27.7,65400.0,20.4014,20.4827,20.3866,20.4679,65400.0
2009-04-01 13:55:00,27.69,27.72,27.66,27.71,111900.0,20.4605,20.4827,20.4384,20.4753,111900.0
2009-04-01 14:00:00,27.72,27.84,27.72,27.83,131600.0,20.4827,20.5714,20.4827,20.564,131600.0
2009-04-01 14:05:00,27.83,28.01,27.83,28.0,285400.0,20.564,20.697,20.564,20.6896,285400.0
2009-04-01 14:10:00,28.0,28.02,27.92,27.92,111000.0,20.6896,20.7044,20.6305,20.6305,111000.0
2009-04-01 14:15:00,27.92,27.97,27.86,27.92,178900.0,20.6305,20.6674,20.5862,20.6305,178900.0
2009-04-01 14:20:00,27.92,28.06,27.92,28.04,204500.0,20.6305,20.7339,20.6305,20.7192,204500.0
2009-04-01 14:25:00,28.03,28.07,27.98,28.07,80200.0,20.7118,20.7413,20.6748,20.7413,80200.0
2009-04-01 14:30:00,28.07,28.1,28.04,28.07,85200.0,20.7413,20.7635,20.7192,20.7413,85200.0
2009-04-01 14:35:00,28.07,28.1,28.06,28.08,74600.0,20.7413,20.7635,20.7339,20.7487,74600.0
2009-04-01 14:40:00,28.08,28.08,28.0,28.0,60200.0,20.7487,20.7487,20.6896,20.6896,60200.0
2009-04-01 14:45:00,28.0,28.08,27.94,28.08,84900.0,20.6896,20.7487,20.6453,20.7487,84900.0
2009-04-01 14:50:00,28.08,28.09,28.06,28.08,70300.0,20.7487,20.7561,20.7339,20.7487,70300.0
2009-04-01 14:55:00,28.08,28.1,28.04,28.06,100100.0,20.7487,20.7635,20.7192,20.7339,100100.0
2009-04-01 15:00:00,28.06,28.06,27.82,27.85,132600.0,20.7339,20.7339,20.5566,20.5788,132600.0
2009-04-01 15:05:00,27.88,27.94,27.77,27.8,143600.0,20.6009,20.6453,20.5196,20.5418,143600.0
2009-04-01 15:10:00,27.8,27.82,27.67,27.75,132300.0,20.5418,20.5566,20.4458,20.5049,132300.0
2009-04-01 15:15:00,27.75,27.76,27.65,27.68,142200.0,20.5049,20.5123,20.431,20.4531,142200.0
2009-04-01 15:20:00,27.68,27.81,27.67,27.75,102600.0,20.4531,20.5492,20.4458,20.5049,102600.0
2009-04-01 15:25:00,27.75,27.9,27.75,27.89,57300.0,20.5049,20.6157,20.5049,20.6083,57300.0
2009-04-01 15:30:00,27.89,27.9,27.76,27.89,102800.0,20.6083,20.6157,20.5123,20.6083,102800.0
2009-04-01 15:35:00,27.89,27.96,27.82,27.93,131800.0,20.6083,20.66,20.5566,20.6379,131800.0
2009-04-01 15:40:00,27.92,27.94,27.7,27.7,290500.0,20.6305,20.6453,20.4679,20.4679,290500.0
2009-04-01 15:45:00,27.71,27.83,27.7,27.81,211100.0,20.4753,20.564,20.4679,20.5492,211100.0
2009-04-01 15:50:00,27.81,27.81,27.64,27.64,354000.0,20.5492,20.5492,20.4236,20.4236,354000.0
2009-04-01 15:55:00,27.64,27.76,27.61,27.68,449300.0,20.4236,20.5123,20.4014,20.4531,449300.0
2009-04-02 09:30:00,27.73,28.24,27.3,27.96,395100.0,20.4901,20.8669,20.1724,20.66,395100.0
2009-04-02 09:35:00,27.96,28.5,27.75,28.44,185900.0,20.66,21.0591,20.5049,21.0147,185900.0
2009-04-02 09:40:00,28.45,28.47,28.04,28.05,213100.0,21.0221,21.0369,20.7192,20.7265,213100.0
2009-04-02 09:45:00,28.07,28.48,28.02,28.45,86600.0,20.7413,21.0443,20.7044,21.0221,86600.0
2009-04-02 09:50:00,28.47,28.47,28.24,28.25,73400.0,21.0369,21.0369,20.8669,20.8743,73400.0
2009-04-02 09:55:00,28.26,28.39,28.25,28.33,48300.0,20.8817,20.9778,20.8743,20.9334,48300.0
2009-04-02 10:00:00,28.32,28.37,28.17,28.27,135000.0,20.9261,20.963,20.8152,20.8891,135000.0
2009-04-02 10:05:00,28.27,28.29,28.19,28.25,68800.0,20.8891,20.9039,20.83,20.8743,68800.0
2009-04-02 10:10:00,28.26,28.26,28.12,28.13,64900.0,20.8817,20.8817,20.7783,20.7857,64900.0
2009-04-02 10:15:00,28.13,28.21,28.08,28.21,50000.0,20.7857,20.8448,20.7487,20.8448,50000.0
2009-04-02 10:20:00,28.2,28.23,28.2,28.22,51200.0,20.8374,20.8595,20.8374,20.8522,51200.0
2009-04-02 10:25:00,28.23,28.26,28.1,28.12,63500.0,20.8595,20.8817,20.7635,20.7783,63500.0
2009-04-02 10:30:00,28.12,28.26,28.11,28.23,46300.0,20.7783,20.8817,20.7709,20.8595,46300.0
2009-04-02 10:35:00,28.23,28.34,28.21,28.34,26400.0,20.8595,20.9408,20.8448,20.9408,26400.0
2009-04-02 10:40:00,28.34,28.34,28.26,28.3,60400.0,20.9408,20.9408,20.8817,20.9113,60400.0
2009-04-02 10:45:00,28.3,28.4,28.29,28.3,72500.0,20.9113,20.9852,20.9039,20.9113,72500.0
2009-04-02 10:50:00,28.3,28.31,27.99,28.1,197400.0,20.9113,20.9187,20.6822,20.7635,197400.0
2009-04-02 10:55:00,28.09,28.2,28.09,28.2,51900.0,20.7561,20.8374,20.7561,20.8374,51900.0
2009-04-02 11:00:00,28.2,28.29,28.19,28.26,56800.0,20.8374,20.9039,20.83,20.8817,56800.0
2009-04-02 11:05:00,28.26,28.4,28.25,28.38,41700.0,20.8817,20.9852,20.8743,20.9704,41700.0
2009-04-02 11:10:00,28.39,28.42,28.37,28.4,36800.0,20.9778,20.9999,20.963,20.9852,36800.0
2009-04-02 11:15:00,28.4,28.45,28.39,28.42,69500.0,20.9852,21.0221,20.9778,20.9999,69500.0
2009-04-02 11:20:00,28.43,28.47,28.4,28.41,74100.0,21.0073,21.0369,20.9852,20.9926,74100.0
2009-04-02 11:25:00,28.41,28.49,28.4,28.43,44100.0,20.9926,21.0517,20.9852,21.0073,44100.0
2009-04-02 11:30:00,28.42,28.47,28.4,28.46,36600.0,20.9999,21.0369,20.9852,21.0295,36600.0
2009-04-02 11:35:00,28.46,28.5,28.44,28.45,63800.0,21.0295,21.0591,21.0147,21.0221,63800.0
2009-04-02 11:40:00,28.43,28.45,28.37,28.43,82000.0,21.0073,21.0221,20.963,21.0073,82000.0
2009-04-02 11:45:00,28.43,28.5,28.42,28.46,83700.0,21.0073,21.0591,20.9999,21.0295,83700.0
2009-04-02 11:50:00,28.46,28.47,28.4,28.43,65900.0,21.0295,21.0369,20.9852,21.0073,65900.0
2009-04-02 11:55:00,28.43,28.43,28.33,28.37,94700.0,21.0073,21.0073,20.9334,20.963,94700.0
2009-04-02 12:00:00,28.37,28.37,28.33,28.35,44400.0,20.963,20.963,20.9334,20.9482,44400.0
2009-04-02 12:05:00,28.35,28.36,28.34,28.35,32400.0,20.9482,20.9556,20.9408,20.9482,32400.0
2009-04-02 12:10:00,28.35,28.41,28.34,28.4,36600.0,20.9482,20.9926,20.9408,20.9852,36600.0
2009-04-02 12:15:00,28.4,28.46,28.4,28.45,48500.0,20.9852,21.0295,20.9852,21.0221,48500.0
2009-04-02 12:20:00,28.46,28.54,28.45,28.52,37800.0,21.0295,21.0886,21.0221,21.0738,37800.0
2009-04-02 12:25:00,28.52,28.61,28.5,28.58,151500.0,21.0738,21.1403,21.0591,21.1182,151500.0
2009-04-02 12:30:00,28.58,28.62,28.58,28.62,46800.0,21.1182,21.1477,21.1182,21.1477,46800.0
2009-04-02 12:35:00,28.62,28.63,28.6,28.63,148300.0,21.1477,21.1551,21.1329,21.1551,148300.0
2009-04-02 12:40:00,28.62,28.65,28.59,28.64,72700.0,21.1477,21.1699,21.1256,21.1625,72700.0
2009-04-02 12:45:00,28.65,28.65,28.61,28.63,52100.0,21.1699,21.1699,21.1403,21.1551,52100.0
2009-04-02 12:50:00,28.64,28.66,28.61,28.65,47200.0,21.1625,21.1773,21.1403,21.1699,47200.0
2009-04-02 12:55:00,28.65,28.68,28.6,28.65,68600.0,21.1699,21.1921,21.1329,21.1699,68600.0
2009-04-02 13:00:00,28.65,28.66,28.65,28.65,40600.0,21.1699,21.1773,21.1699,21.1699,40600.0
2009-04-02 13:05:00,28.65,28.69,28.65,28.68,41000.0,21.1699,21.1994,21.1699,21.1921,41000.0
2009-04-02 13:10:00,28.68,28.68,28.65,28.65,55200.0,21.1921,21.1921,21.1699,21.1699,55200.0
2009-04-02 13:15:00,28.65,28.7,28.65,28.68,53100.0,21.1699,21.2068,21.1699,21.1921,53100.0
2009-04-02 13:20:00,28.68,28.69,28.65,28.65,33700.0,21.1921,21.1994,21.1699,21.1699,33700.0
2009-04-02 13:25:00,28.65,28.69,28.65,28.65,46900.0,21.1699,21.1994,21.1699,21.1699,46900.0
2009-04-02 13:30:00,28.65,28.65,28.6,28.61,49300.0,21.1699,21.1699,21.1329,21.1403,49300.0
2009-04-02 13:35:00,28.61,28.62,28.49,28.5,67100.0,21.1403,21.1477,21.0517,21.0591,67100.0
2009-04-02 13:40:00,28.5,28.52,28.5,28.5,45000.0,21.0591,21.0738,21.0591,21.0591,45000.0
2009-04-02 13:45:00,28.5,28.53,28.44,28.45,60900.0,21.0591,21.0812,21.0147,21.0221,60900.0
2009-04-02 13:50:00,28.46,28.51,28.45,28.48,35600.0,21.0295,21.0664,21.0221,21.0443,35600.0
2009-04-02 13:55:00,28.48,28.48,28.37,28.38,83600.0,21.0443,21.0443,20.963,20.9704,83600.0
2009-04-02 14:00:00,28.37,28.39,28.3,28.35,111900.0,20.963,20.9778,20.9113,20.9482,111900.0
2009-04-02 14:05:00,28.36,28.44,28.33,28.37,46200.0,20.9556,21.0147,20.9334,20.963,46200.0
2009-04-02 14:10:00,28.37,28.42,28.35,28.37,28800.0,20.963,20.9999,20.9482,20.963,28800.0
2009-04-02 14:15:00,28.36,28.37,28.27,28.32,42000.0,20.9556,20.963,20.8891,20.9261,42000.0
2009-04-02 14:20:00,28.32,28.37,28.3,28.31,40200.0,20.9261,20.963,20.9113,20.9187,40200.0
2009-04-02 14:25:00,28.31,28.42,28.3,28.42,35900.0,20.9187,20.9999,20.9113,20.9999,35900.0
2009-04-02 14:30:00,28.42,28.44,28.27,28.31,59500.0,20.9999,21.0147,20.8891,20.9187,59500.0
2009-04-02 14:35:00,28.31,28.32,28.28,28.29,52700.0,20.9187,20.9261,20.8965,20.9039,52700.0
2009-04-02 14:40:00,28.28,28.31,28.27,28.29,82500.0,20.8965,20.9187,20.8891,20.9039,82500.0
2009-04-02 14:45:00,28.3,28.34,28.29,28.33,89400.0,20.9113,20.9408,20.9039,20.9334,89400.0
2009-04-02 14:50:00,28.33,28.35,28.29,28.29,103900.0,20.9334,20.9482,20.9039,20.9039,103900.0
2009-04-02 14:55:00,28.28,28.28,28.18,28.22,133800.0,20.8965,20.8965,20.8226,20.8522,133800.0
2009-04-02 15:00:00,28.23,28.28,28.19,28.27,69800.0,20.8595,20.8965,20.83,20.8891,69800.0
2009-04-02 15:05:00,28.27,28.27,28.07,28.11,157900.0,20.8891,20.8891,20.7413,20.7709,157900.0
2009-04-02 15:10:00,28.11,28.17,28.08,28.12,82700.0,20.7709,20.8152,20.7487,20.7783,82700.0
2009-04-02 15:15:00,28.12,28.15,28.09,28.11,121600.0,20.7783,20.8004,20.7561,20.7709,121600.0
2009-04-02 15:20:00,28.11,28.18,28.07,28.17,117200.0,20.7709,20.8226,20.7413,20.8152,117200.0
2009-04-02 15:25:00,28.18,28.19,28.06,28.07,72600.0,20.8226,20.83,20.7339,20.7413,72600.0
2009-04-02 15:30:00,28.07,28.12,28.0,28.04,100100.0,20.7413,20.7783,20.6896,20.7192,100100.0
2009-04-02 15:35:00,28.04,28.09,27.91,27.91,153400.0,20.7192,20.7561,20.6231,20.6231,153400.0
2009-04-02 15:40:00,27.91,27.97,27.8,27.88,275300.0,20.6231,20.6674,20.5418,20.6009,275300.0
2009-04-02 15:45:00,27.89,27.89,27.81,27.85,251500.0,20.6083,20.6083,20.5492,20.5788,251500.0
2009-04-02 15:50:00,27.85,27.9,27.8,27.82,194100.0,20.5788,20.6157,20.5418,20.5566,194100.0
2009-04-02 15:55:00,27.82,27.83,27.65,27.73,367100.0,20.5566,20.564,20.431,20.4901,367100.0
2009-04-03 09:30:00,27.91,28.13,27.77,27.96,54600.0,20.6231,20.7857,20.5196,20.66,54600.0
2009-04-03 09:35:00,27.96,27.97,27.7,27.77,119300.0,20.66,20.6674,20.4679,20.5196,119300.0
2009-04-03 09:40:00,27.76,27.92,27.76,27.86,78700.0,20.5123,20.6305,20.5123,20.5862,78700.0
2009-04-03 09:45:00,27.87,27.92,27.76,27.78,35300.0,20.5935,20.6305,20.5123,20.527,35300.0
2009-04-03 09:50:00,27.78,27.93,27.77,27.92,37800.0,20.527,20.6379,20.5196,20.6305,37800.0
2009-04-03 09:55:00,27.92,28.14,27.88,28.13,209700.0,20.6305,20.793,20.6009,20.7857,209700.0
2009-04-03 10:00:00,28.14,28.14,28.01,28.02,48300.0,20.793,20.793,20.697,20.7044,48300.0
2009-04-03 10:05:00,28.03,28.12,27.98,28.12,53500.0,20.7118,20.7783,20.6748,20.7783,53500.0
2009-04-03 10:10:00,28.13,28.29,28.11,28.18,147800.0,20.7857,20.9039,20.7709,20.8226,147800.0
2009-04-03 10:15:00,28.17,28.41,28.16,28.35,143700.0,20.8152,20.9926,20.8078,20.9482,143700.0
2009-04-03 10:20:00,28.35,28.55,28.34,28.52,116500.0,20.9482,21.096,20.9408,21.0738,116500.0
2009-04-03 10:25:00,28.52,28.61,28.5,28.58,50400.0,21.0738,21.1403,21.0591,21.1182,50400.0
2009-04-03 10:30:00,28.56,28.58,28.38,28.38,37900.0,21.1034,21.1182,20.9704,20.9704,37900.0
2009-04-03 10:35:00,28.38,28.46,28.36,28.42,57000.0,20.9704,21.0295,20.9556,20.9999,57000.0
2009-04-03 10:40:00,28.44,28.57,28.39,28.55,121700.0,21.0147,21.1108,20.9778,21.096,121700.0
2009-04-03 10:45:00,28.54,28.66,28.5,28.58,127100.0,21.0886,21.1773,21.0591,21.1182,127100.0
2009-04-03 10:50:00,28.6,28.64,28.51,28.58,118400.0,21.1329,21.1625,21.0664,21.1182,118400.0
2009-04-03 10:55:00,28.57,28.58,28.41,28.41,40500.0,21.1108,21.1182,20.9926,20.9926,40500.0
2009-04-03 11:00:00,28.41,28.45,28.37,28.43,46000.0,20.9926,21.0221,20.963,21.0073,46000.0
2009-04-03 11:05:00,28.42,28.42,28.26,28.34,107400.0,20.9999,20.9999,20.8817,20.9408,107400.0
2009-04-03 11:10:00,28.34,28.36,28.21,28.26,55400.0,20.9408,20.9556,20.8448,20.8817,55400.0
2009-04-03 11:15:00,28.26,28.32,28.25,28.31,33100.0,20.8817,20.9261,20.8743,20.9187,33100.0
2009-04-03 11:20:00,28.3,28.31,28.15,28.17,76100.0,20.9113,20.9187,20.8004,20.8152,76100.0
2009-04-03 11:25:00,28.18,28.24,28.16,28.23,82600.0,20.8226,20.8669,20.8078,20.8595,82600.0
2009-04-03 11:30:00,28.23,28.38,28.2,28.37,39900.0,20.8595,20.9704,20.8374,20.963,39900.0
2009-04-03 11:35:00,28.37,28.37,28.29,28.3,47100.0,20.963,20.963,20.9039,20.9113,47100.0
2009-04-03 11:40:00,28.29,28.34,28.27,28.29,34500.0,20.9039,20.9408,20.8891,20.9039,34500.0
2009-04-03 11:45:00,28.28,28.33,28.28,28.31,46700.0,20.8965,20.9334,20.8965,20.9187,46700.0
2009-04-03 11:50:00,28.31,28.39,28.3,28.32,90700.0,20.9187,20.9778,20.9113,20.9261,90700.0
2009-04-03 11:55:00,28.31,28.41,28.3,28.39,167600.0,20.9187,20.9926,20.9113,20.9778,167600.0
2009-04-03 12:00:00,28.39,28.39,28.3,28.34,38500.0,20.9778,20.9778,20.9113,20.9408,38500.0
2009-04-03 12:05:00,28.34,28.34,28.28,28.28,26500.0,20.9408,20.9408,20.8965,20.8965,26500.0
2009-04-03 12:10:00,28.28,28.3,28.28,28.29,23400.0,20.8965,20.9113,20.8965,20.9039,23400.0
2009-04-03 12:15:00,28.3,28.35,28.29,28.29,112800.0,20.9113,20.9482,20.9039,20.9039,112800.0
2009-04-03 12:20:00,28.29,28.32,28.28,28.31,40300.0,20.9039,20.9261,20.8965,20.9187,40300.0
2009-04-03 12:25:00,28.32,28.34,28.3,28.33,46400.0,20.9261,20.9408,20.9113,20.9334,46400.0
2009-04-03 12:30:00,28.33,28.35,28.3,28.31,71600.0,20.9334,20.9482,20.9113,20.9187,71600.0
2009-04-03 12:35:00,28.31,28.36,28.3,28.3,68400.0,20.9187,20.9556,20.9113,20.9113,68400.0
2009-04-03 12:40:00,28.3,28.33,28.3,28.33,27800.0,20.9113,20.9334,20.9113,20.9334,27800.0
2009-04-03 12:45:00,28.33,28.33,28.19,28.2,75300.0,20.9334,20.9334,20.83,20.8374,75300.0
2009-04-03 12:50:00,28.19,28.22,28.04,28.06,193400.0,20.83,20.8522,20.7192,20.7339,193400.0
2009-04-03 12:55:00,28.06,28.19,28.06,28.18,46000.0,20.7339,20.83,20.7339,20.8226,46000.0
2009-04-03 13:00:00,28.19,28.26,28.18,28.25,31700.0,20.83,20.8817,20.8226,20.8743,31700.0
2009-04-03 13:05:00,28.25,28.26,28.15,28.15,57900.0,20.8743,20.8817,20.8004,20.8004,57900.0
2009-04-03 13:10:00,28.14,28.14,28.08,28.1,54200.0,20.793,20.793,20.7487,20.7635,54200.0
2009-04-03 13:15:00,28.11,28.17,28.03,28.06,97000.0,20.7709,20.8152,20.7118,20.7339,97000.0
2009-04-03 13:20:00,28.07,28.13,28.07,28.09,41900.0,20.7413,20.7857,20.7413,20.7561,41900.0
2009-04-03 13:25:00,28.09,28.13,28.07,28.13,45500.0,20.7561,20.7857,20.7413,20.7857,45500.0
2009-04-03 13:30:00,28.11,28.18,28.11,28.18,33800.0,20.7709,20.8226,20.7709,20.8226,33800.0
2009-04-03 13:35:00,28.18,28.18,28.12,28.12,34600.0,20.8226,20.8226,20.7783,20.7783,34600.0
2009-04-03 13:40:00,28.12,28.12,28.08,28.1,33500.0,20.7783,20.7783,20.7487,20.7635,33500.0
2009-04-03 13:45:00,28.1,28.11,28.04,28.09,52800.0,20.7635,20.7709,20.7192,20.7561,52800.0
2009-04-03 13:50:00,28.08,28.11,28.03,28.11,81100.0,20.7487,20.7709,20.7118,20.7709,81100.0
2009-04-03 13:55:00,28.11,28.12,28.04,28.07,59600.0,20.7709,20.7783,20.7192,20.7413,59600.0
2009-04-03 14:00:00,28.07,28.11,28.03,28.03,75500.0,20.7413,20.7709,20.7118,20.7118,75500.0
2009-04-03 14:05:00,28.03,28.04,27.94,27.95,106000.0,20.7118,20.7192,20.6453,20.6527,106000.0
2009-04-03 14:10:00,27.95,28.0,27.94,27.99,59400.0,20.6527,20.6896,20.6453,20.6822,59400.0
2009-04-03 14:15:00,28.0,28.0,27.94,27.99,75500.0,20.6896,20.6896,20.6453,20.6822,75500.0
2009-04-03 14:20:00,28.0,28.01,27.99,27.99,55900.0,20.6896,20.697,20.6822,20.6822,55900.0
2009-04-03 14:25:00,28.0,28.03,27.99,28.03,52300.0,20.6896,20.7118,20.6822,20.7118,52300.0
2009-04-03 14:30:00,28.04,28.07,28.02,28.06,101000.0,20.7192,20.7413,20.7044,20.7339,101000.0
2009-04-03 14:35:00,28.06,28.09,28.02,28.07,92600.0,20.7339,20.7561,20.7044,20.7413,92600.0
2009-04-03 14:40:00,28.08,28.08,28.03,28.05,63900.0,20.7487,20.7487,20.7118,20.7265,63900.0
2009-04-03 14:45:00,28.05,28.09,28.02,28.04,86900.0,20.7265,20.7561,20.7044,20.7192,86900.0
2009-04-03 14:50:00,28.05,28.06,28.04,28.05,77500.0,20.7265,20.7339,20.7192,20.7265,77500.0
2009-04-03 14:55:00,28.06,28.08,28.05,28.06,67900.0,20.7339,20.7487,20.7265,20.7339,67900.0
2009-04-03 15:00:00,28.06,28.08,28.02,28.05,94800.0,20.7339,20.7487,20.7044,20.7265,94800.0
2009-04-03 15:05:00,28.04,28.04,27.98,28.01,60800.0,20.7192,20.7192,20.6748,20.697,60800.0
2009-04-03 15:10:00,28.01,28.02,27.94,27.97,127500.0,20.697,20.7044,20.6453,20.6674,127500.0
2009-04-03 15:15:00,27.96,27.99,27.92,27.99,63100.0,20.66,20.6822,20.6305,20.6822,63100.0
2009-04-03 15:20:00,27.98,28.05,27.98,28.05,125200.0,20.6748,20.7265,20.6748,20.7265,125200.0
2009-04-03 15:25:00,28.05,28.05,27.94,27.97,96100.0,20.7265,20.7265,20.6453,20.6674,96100.0
2009-04-03 15:30:00,27.98,28.02,27.96,27.99,87600.0,20.6748,20.7044,20.66,20.6822,87600.0
2009-04-03 15:35:00,27.99,28.0,27.93,27.94,78700.0,20.6822,20.6896,20.6379,20.6453,78700.0
2009-04-03 15:40:00,27.94,28.02,27.94,27.99,103400.0,20.6453,20.7044,20.6453,20.6822,103400.0
2009-04-03 15:45:00,27.99,28.06,27.99,28.01,151700.0,20.6822,20.7339,20.6822,20.697,151700.0
2009-04-03 15:50:00,28.0,28.03,27.99,28.01,140900.0,20.6896,20.7118,20.6822,20.697,140900.0
2009-04-03 15:55:00,28.0,28.05,27.99,28.05,160100.0,20.6896,20.7265,20.6822,20.7265,160100.0
2009-04-06 09:30:00,28.0,28.04,27.66,27.92,92600.0,20.6896,20.7192,20.4384,20.6305,92600.0
2009-04-06 09:35:00,27.91,28.0,27.73,27.89,66200.0,20.6231,20.6896,20.4901,20.6083,66200.0
2009-04-06 09:40:00,27.88,27.9,27.7,27.71,60800.0,20.6009,20.6157,20.4679,20.4753,60800.0
2009-04-06 09:45:00,27.72,27.93,27.71,27.82,100000.0,20.4827,20.6379,20.4753,20.5566,100000.0
2009-04-06 09:50:00,27.82,27.87,27.75,27.84,34900.0,20.5566,20.5935,20.5049,20.5714,34900.0
2009-04-06 09:55:00,27.85,28.03,27.85,28.03,51300.0,20.5788,20.7118,20.5788,20.7118,51300.0
2009-04-06 10:00:00,28.03,28.18,28.0,28.14,98000.0,20.7118,20.8226,20.6896,20.793,98000.0
2009-04-06 10:05:00,28.13,28.16,27.86,27.96,183400.0,20.7857,20.8078,20.5862,20.66,183400.0
2009-04-06 10:10:00,27.98,28.04,27.87,27.88,71400.0,20.6748,20.7192,20.5935,20.6009,71400.0
2009-04-06 10:15:00,27.87,28.1,27.87,28.09,58300.0,20.5935,20.7635,20.5935,20.7561,58300.0
2009-04-06 10:20:00,28.09,28.12,27.97,28.12,67600.0,20.7561,20.7783,20.6674,20.7783,67600.0
2009-04-06 10:25:00,28.11,28.18,28.02,28.02,54500.0,20.7709,20.8226,20.7044,20.7044,54500.0
2009-04-06 10:30:00,28.01,28.14,27.98,28.14,37200.0,20.697,20.793,20.6748,20.793,37200.0
2009-04-06 10:35:00,28.13,28.15,28.07,28.1,32800.0,20.7857,20.8004,20.7413,20.7635,32800.0
2009-04-06 10:40:00,28.11,28.14,28.05,28.07,35700.0,20.7709,20.793,20.7265,20.7413,35700.0
2009-04-06 10:45:00,28.06,28.09,28.01,28.01,35900.0,20.7339,20.7561,20.697,20.697,35900.0
2009-04-06 10:50:00,28.01,28.02,27.92,27.98,54800.0,20.697,20.7044,20.6305,20.6748,54800.0
2009-04-06 10:55:00,27.97,27.99,27.92,27.93,61800.0,20.6674,20.6822,20.6305,20.6379,61800.0
2009-04-06 11:00:00,27.94,28.0,27.94,27.99,34900.0,20.6453,20.6896,20.6453,20.6822,34900.0
2009-04-06 11:05:00,28.0,28.0,27.95,27.96,26400.0,20.6896,20.6896,20.6527,20.66,26400.0
2009-04-06 11:10:00,27.96,27.99,27.95,27.97,25500.0,20.66,20.6822,20.6527,20.6674,25500.0
2009-04-06 11:15:00,27.97,27.98,27.96,27.97,29700.0,20.6674,20.6748,20.66,20.6674,29700.0
2009-04-06 11:20:00,27.97,27.97,27.96,27.96,24400.0,20.6674,20.6674,20.66,20.66,24400.0
2009-04-06 11:25:00,27.96,27.98,27.96,27.96,103300.0,20.66,20.6748,20.66,20.66,103300.0
2009-04-06 11:30:00,27.96,27.99,27.96,27.97,137700.0,20.66,20.6822,20.66,20.6674,137700.0
2009-04-06 11:35:00,27.97,27.98,27.86,27.88,102700.0,20.6674,20.6748,20.5862,20.6009,102700.0
2009-04-06 11:40:00,27.89,27.97,27.87,27.97,105300.0,20.6083,20.6674,20.5935,20.6674,105300.0
2009-04-06 11:45:00,27.97,28.0,27.97,27.99,40300.0,20.6674,20.6896,20.6674,20.6822,40300.0
2009-04-06 11:50:00,27.99,27.99,27.89,27.94,51600.0,20.6822,20.6822,20.6083,20.6453,51600.0
2009-04-06 11:55:00,27.94,27.95,27.92,27.95,22000.0,20.6453,20.6527,20.6305,20.6527,22000.0
2009-04-06 12:00:00,27.95,27.98,27.91,27.94,37500.0,20.6527,20.6748,20.6231,20.6453,37500.0
2009-04-06 12:05:00,27.95,27.96,27.94,27.95,20700.0,20.6527,20.66,20.6453,20.6527,20700.0
2009-04-06 12:10:00,27.95,27.96,27.94,27.95,42700.0,20.6527,20.66,20.6453,20.6527,42700.0
2009-04-06 12:15:00,27.95,27.96,27.94,27.95,30600.0,20.6527,20.66,20.6453,20.6527,30600.0
2009-04-06 12:20:00,27.94,27.95,27.94,27.95,20500.0,20.6453,20.6527,20.6453,20.6527,20500.0
2009-04-06 12:25:00,27.95,27.96,27.94,27.96,16100.0,20.6527,20.66,20.6453,20.66,16100.0
2009-04-06 12:30:00,27.96,27.96,27.93,27.94,57300.0,20.66,20.66,20.6379,20.6453,57300.0
2009-04-06 12:35:00,27.93,27.94,27.89,27.9,61900.0,20.6379,20.6453,20.6083,20.6157,61900.0
2009-04-06 12:40:00,27.91,27.94,27.9,27.94,26800.0,20.6231,20.6453,20.6157,20.6453,26800.0
2009-04-06 12:45:00,27.94,27.95,27.93,27.95,30500.0,20.6453,20.6527,20.6379,20.6527,30500.0
2009-04-06 12:50:00,27.94,27.97,27.94,27.95,28500.0,20.6453,20.6674,20.6453,20.6527,28500.0
2009-04-06 12:55:00,27.95,27.99,27.94,27.99,28000.0,20.6527,20.6822,20.6453,20.6822,28000.0
2009-04-06 13:00:00,27.99,28.03,27.95,28.0,35100.0,20.6822,20.7118,20.6527,20.6896,35100.0
2009-04-06 13:05:00,28.0,28.01,27.97,27.98,20900.0,20.6896,20.697,20.6674,20.6748,20900.0
2009-04-06 13:10:00,27.99,28.01,27.98,28.0,25600.0,20.6822,20.697,20.6748,20.6896,25600.0
2009-04-06 13:15:00,28.0,28.01,27.98,27.99,24900.0,20.6896,20.697,20.6748,20.6822,24900.0
2009-04-06 13:20:00,27.98,28.04,27.97,27.98,26700.0,20.6748,20.7192,20.6674,20.6748,26700.0
2009-04-06 13:25:00,27.98,27.99,27.97,27.98,32200.0,20.6748,20.6822,20.6674,20.6748,32200.0
2009-04-06 13:30:00,27.99,27.99,27.94,27.96,26200.0,20.6822,20.6822,20.6453,20.66,26200.0
2009-04-06 13:35:00,27.95,27.99,27.95,27.98,34700.0,20.6527,20.6822,20.6527,20.6748,34700.0
2009-04-06 13:40:00,27.99,28.0,27.96,28.0,20500.0,20.6822,20.6896,20.66,20.6896,20500.0
2009-04-06 13:45:00,28.0,28.19,28.0,28.19,60100.0,20.6896,20.83,20.6896,20.83,60100.0
2009-04-06 13:50:00,28.18,28.19,28.14,28.15,23300.0,20.8226,20.83,20.793,20.8004,23300.0
2009-04-06 13:55:00,28.15,28.15,28.09,28.11,44800.0,20.8004,20.8004,20.7561,20.7709,44800.0
2009-04-06 14:00:00,28.1,28.12,28.07,28.1,20300.0,20.7635,20.7783,20.7413,20.7635,20300.0
2009-04-06 14:05:00,28.1,28.14,28.09,28.09,26700.0,20.7635,20.793,20.7561,20.7561,26700.0
2009-04-06 14:10:00,28.09,28.14,28.06,28.07,15500.0,20.7561,20.793,20.7339,20.7413,15500.0
2009-04-06 14:15:00,28.07,28.07,28.02,28.04,38500.0,20.7413,20.7413,20.7044,20.7192,38500.0
2009-04-06 14:20:00,28.04,28.05,28.01,28.02,209500.0,20.7192,20.7265,20.697,20.7044,209500.0
2009-04-06 14:25:00,28.01,28.09,28.01,28.05,48700.0,20.697,20.7561,20.697,20.7265,48700.0
2009-04-06 14:30:00,28.06,28.1,28.04,28.1,66300.0,20.7339,20.7635,20.7192,20.7635,66300.0
2009-04-06 14:35:00,28.1,28.12,28.08,28.09,32400.0,20.7635,20.7783,20.7487,20.7561,32400.0
2009-04-06 14:40:00,28.09,28.11,28.08,28.09,61800.0,20.7561,20.7709,20.7487,20.7561,61800.0
2009-04-06 14:45:00,28.09,28.14,28.08,28.13,45500.0,20.7561,20.793,20.7487,20.7857,45500.0
2009-04-06 14:50:00,28.14,28.27,28.13,28.23,30800.0,20.793,20.8891,20.7857,20.8595,30800.0
2009-04-06 14:55:00,28.22,28.25,28.2,28.24,36100.0,20.8522,20.8743,20.8374,20.8669,36100.0
2009-04-06 15:00:00,28.24,28.34,28.2,28.34,97800.0,20.8669,20.9408,20.8374,20.9408,97800.0
2009-04-06 15:05:00,28.34,28.36,28.23,28.31,99500.0,20.9408,20.9556,20.8595,20.9187,99500.0
2009-04-06 15:10:00,28.3,28.33,28.18,28.18,52300.0,20.9113,20.9334,20.8226,20.8226,52300.0
2009-04-06 15:15:00,28.18,28.19,28.15,28.17,126500.0,20.8226,20.83,20.8004,20.8152,126500.0
2009-04-06 15:20:00,28.16,28.17,28.16,28.17,53700.0,20.8078,20.8152,20.8078,20.8152,53700.0
2009-04-06 15:25:00,28.17,28.17,28.09,28.17,73300.0,20.8152,20.8152,20.7561,20.8152,73300.0
2009-04-06 15:30:00,28.16,28.23,28.16,28.23,78500.0,20.8078,20.8595,20.8078,20.8595,78500.0
2009-04-06 15:35:00,28.23,28.23,28.12,28.13,84400.0,20.8595,20.8595,20.7783,20.7857,84400.0
2009-04-06 15:40:00,28.13,28.23,28.13,28.2,120400.0,20.7857,20.8595,20.7857,20.8374,120400.0
2009-04-06 15:45:00,28.21,28.27,28.19,28.25,88600.0,20.8448,20.8891,20.83,20.8743,88600.0
2009-04-06 15:50:00,28.25,28.32,28.25,28.28,91900.0,20.8743,20.9261,20.8743,20.8965,91900.0
2009-04-06 15:55:00,28.28,28.3,28.22,28.29,212800.0,20.8965,20.9113,20.8522,20.9039,212800.0
2009-04-07 09:30:00,27.97,27.97,27.69,27.8,91700.0,20.6674,20.6674,20.4605,20.5418,91700.0
2009-04-07 09:35:00,27.81,28.0,27.7,27.99,97900.0,20.5492,20.6896,20.4679,20.6822,97900.0
2009-04-07 09:40:00,27.97,27.97,27.8,27.85,53900.0,20.6674,20.6674,20.5418,20.5788,53900.0
2009-04-07 09:45:00,27.85,27.9,27.83,27.9,47300.0,20.5788,20.6157,20.564,20.6157,47300.0
2009-04-07 09:50:00,27.89,27.9,27.83,27.85,28800.0,20.6083,20.6157,20.564,20.5788,28800.0
2009-04-07 09:55:00,27.84,27.93,27.83,27.84,50000.0,20.5714,20.6379,20.564,20.5714,50000.0
2009-04-07 10:00:00,27.84,27.94,27.84,27.91,85700.0,20.5714,20.6453,20.5714,20.6231,85700.0
2009-04-07 10:05:00,27.9,27.92,27.85,27.85,61200.0,20.6157,20.6305,20.5788,20.5788,61200.0
2009-04-07 10:10:00,27.85,27.93,27.84,27.93,46000.0,20.5788,20.6379,20.5714,20.6379,46000.0
2009-04-07 10:15:00,27.93,27.94,27.88,27.89,18300.0,20.6379,20.6453,20.6009,20.6083,18300.0
2009-04-07 10:20:00,27.89,27.95,27.88,27.89,25200.0,20.6083,20.6527,20.6009,20.6083,25200.0
2009-04-07 10:25:00,27.89,27.99,27.89,27.97,65900.0,20.6083,20.6822,20.6083,20.6674,65900.0
2009-04-07 10:30:00,27.96,28.04,27.96,28.02,59200.0,20.66,20.7192,20.66,20.7044,59200.0
2009-04-07 10:35:00,28.01,28.09,27.97,28.07,52700.0,20.697,20.7561,20.6674,20.7413,52700.0
2009-04-07 10:40:00,28.09,28.13,28.03,28.04,45500.0,20.7561,20.7857,20.7118,20.7192,45500.0
2009-04-07 10:45:00,28.02,28.12,28.02,28.06,26800.0,20.7044,20.7783,20.7044,20.7339,26800.0
2009-04-07 10:50:00,28.06,28.08,28.02,28.03,36100.0,20.7339,20.7487,20.7044,20.7118,36100.0
2009-04-07 10:55:00,28.03,28.09,28.03,28.06,43700.0,20.7118,20.7561,20.7118,20.7339,43700.0
2009-04-07 11:00:00,28.07,28.15,28.05,28.15,39300.0,20.7413,20.8004,20.7265,20.8004,39300.0
2009-04-07 11:05:00,28.16,28.16,28.05,28.12,39600.0,20.8078,20.8078,20.7265,20.7783,39600.0
2009-04-07 11:10:00,28.11,28.15,28.09,28.12,68300.0,20.7709,20.8004,20.7561,20.7783,68300.0
2009-04-07 11:15:00,28.11,28.13,28.07,28.1,30900.0,20.7709,20.7857,20.7413,20.7635,30900.0
2009-04-07 11:20:00,28.1,28.19,28.09,28.18,54200.0,20.7635,20.83,20.7561,20.8226,54200.0
2009-04-07 11:25:00,28.18,28.18,28.09,28.1,47500.0,20.8226,20.8226,20.7561,20.7635,47500.0
2009-04-07 11:30:00,28.09,28.12,28.05,28.12,34600.0,20.7561,20.7783,20.7265,20.7783,34600.0
2009-04-07 11:35:00,28.12,28.12,28.05,28.07,32200.0,20.7783,20.7783,20.7265,20.7413,32200.0
2009-04-07 11:40:00,28.07,28.14,28.06,28.13,27100.0,20.7413,20.793,20.7339,20.7857,27100.0
2009-04-07 11:45:00,28.13,28.19,28.13,28.17,40100.0,20.7857,20.83,20.7857,20.8152,40100.0
2009-04-07 11:50:00,28.17,28.21,28.17,28.17,34700.0,20.8152,20.8448,20.8152,20.8152,34700.0
2009-04-07 11:55:00,28.16,28.18,28.12,28.12,29800.0,20.8078,20.8226,20.7783,20.7783,29800.0
2009-04-07 12:00:00,28.13,28.13,28.1,28.1,24500.0,20.7857,20.7857,20.7635,20.7635,24500.0
2009-04-07 12:05:00,28.1,28.13,28.1,28.11,39600.0,20.7635,20.7857,20.7635,20.7709,39600.0
2009-04-07 12:10:00,28.11,28.18,28.11,28.15,30600.0,20.7709,20.8226,20.7709,20.8004,30600.0
2009-04-07 12:15:00,28.14,28.16,28.14,28.14,18600.0,20.793,20.8078,20.793,20.793,18600.0
2009-04-07 12:20:00,28.14,28.17,28.12,28.13,58800.0,20.793,20.8152,20.7783,20.7857,58800.0
2009-04-07 12:25:00,28.13,28.13,28.05,28.05,36600.0,20.7857,20.7857,20.7265,20.7265,36600.0
2009-04-07 12:30:00,28.05,28.13,28.05,28.11,21900.0,20.7265,20.7857,20.7265,20.7709,21900.0
2009-04-07 12:35:00,28.12,28.14,28.07,28.07,31800.0,20.7783,20.793,20.7413,20.7413,31800.0
2009-04-07 12:40:00,28.05,28.1,28.05,28.09,20100.0,20.7265,20.7635,20.7265,20.7561,20100.0
2009-04-07 12:45:00,28.09,28.1,28.09,28.09,15800.0,20.7561,20.7635,20.7561,20.7561,15800.0
2009-04-07 12:50:00,28.09,28.11,28.07,28.07,42700.0,20.7561,20.7709,20.7413,20.7413,42700.0
2009-04-07 12:55:00,28.07,28.12,28.06,28.11,28100.0,20.7413,20.7783,20.7339,20.7709,28100.0
2009-04-07 13:00:00,28.1,28.16,28.1,28.15,45700.0,20.7635,20.8078,20.7635,20.8004,45700.0
2009-04-07 13:05:00,28.15,28.18,28.13,28.18,29300.0,20.8004,20.8226,20.7857,20.8226,29300.0
2009-04-07 13:10:00,28.17,28.18,28.15,28.17,52600.0,20.8152,20.8226,20.8004,20.8152,52600.0
2009-04-07 13:15:00,28.17,28.17,28.12,28.15,51500.0,20.8152,20.8152,20.7783,20.8004,51500.0
2009-04-07 13:20:00,28.15,28.15,28.1,28.13,30900.0,20.8004,20.8004,20.7635,20.7857,30900.0
2009-04-07 13:25:00,28.14,28.14,28.1,28.13,46600.0,20.793,20.793,20.7635,20.7857,46600.0
2009-04-07 13:30:00,28.12,28.13,28.08,28.12,91400.0,20.7783,20.7857,20.7487,20.7783,91400.0
2009-04-07 13:35:00,28.12,28.12,28.09,28.1,32200.0,20.7783,20.7783,20.7561,20.7635,32200.0
2009-04-07 13:40:00,28.1,28.16,28.1,28.16,39900.0,20.7635,20.8078,20.7635,20.8078,39900.0
2009-04-07 13:45:00,28.16,28.18,28.15,28.17,29800.0,20.8078,20.8226,20.8004,20.8152,29800.0
2009-04-07 13:50:00,28.17,28.18,28.14,28.18,34300.0,20.8152,20.8226,20.793,20.8226,34300.0
2009-04-07 13:55:00,28.18,28.2,28.17,28.19,34400.0,20.8226,20.8374,20.8152,20.83,34400.0
2009-04-07 14:00:00,28.19,28.2,28.09,28.09,55600.0,20.83,20.8374,20.7561,20.7561,55600.0
2009-04-07 14:05:00,28.09,28.12,28.08,28.11,32000.0,20.7561,20.7783,20.7487,20.7709,32000.0
2009-04-07 14:10:00,28.1,28.14,28.1,28.14,22200.0,20.7635,20.793,20.7635,20.793,22200.0
2009-04-07 14:15:00,28.14,28.14,28.09,28.09,29100.0,20.793,20.793,20.7561,20.7561,29100.0
2009-04-07 14:20:00,28.1,28.11,28.04,28.04,35000.0,20.7635,20.7709,20.7192,20.7192,35000.0
2009-04-07 14:25:00,28.05,28.08,28.04,28.04,138800.0,20.7265,20.7487,20.7192,20.7192,138800.0
2009-04-07 14:30:00,28.04,28.05,28.0,28.0,52600.0,20.7192,20.7265,20.6896,20.6896,52600.0
2009-04-07 14:35:00,28.0,28.03,28.0,28.01,46900.0,20.6896,20.7118,20.6896,20.697,46900.0
2009-04-07 14:40:00,28.02,28.02,27.96,27.96,46700.0,20.7044,20.7044,20.66,20.66,46700.0
2009-04-07 14:45:00,27.97,27.98,27.94,27.95,36800.0,20.6674,20.6748,20.6453,20.6527,36800.0
2009-04-07 14:50:00,27.95,27.96,27.93,27.93,67400.0,20.6527,20.66,20.6379,20.6379,67400.0
2009-04-07 14:55:00,27.94,27.94,27.89,27.9,48800.0,20.6453,20.6453,20.6083,20.6157,48800.0
2009-04-07 15:00:00,27.9,27.9,27.79,27.82,73100.0,20.6157,20.6157,20.5344,20.5566,73100.0
2009-04-07 15:05:00,27.82,27.82,27.78,27.8,72100.0,20.5566,20.5566,20.527,20.5418,72100.0
2009-04-07 15:10:00,27.79,27.86,27.79,27.82,115600.0,20.5344,20.5862,20.5344,20.5566,115600.0
2009-04-07 15:15:00,27.83,27.85,27.79,27.79,65600.0,20.564,20.5788,20.5344,20.5344,65600.0
2009-04-07 15:20:00,27.8,27.85,27.79,27.81,90600.0,20.5418,20.5788,20.5344,20.5492,90600.0
2009-04-07 15:25:00,27.81,27.86,27.8,27.81,52500.0,20.5492,20.5862,20.5418,20.5492,52500.0
2009-04-07 15:30:00,27.81,27.85,27.8,27.84,166000.0,20.5492,20.5788,20.5418,20.5714,166000.0
2009-04-07 15:35:00,27.85,27.86,27.77,27.8,165700.0,20.5788,20.5862,20.5196,20.5418,165700.0
2009-04-07 15:40:00,27.8,27.82,27.76,27.79,144900.0,20.5418,20.5566,20.5123,20.5344,144900.0
2009-04-07 15:45:00,27.8,27.85,27.79,27.82,116400.0,20.5418,20.5788,20.5344,20.5566,116400.0
2009-04-07 15:50:00,27.82,27.84,27.69,27.69,214200.0,20.5566,20.5714,20.4605,20.4605,214200.0
2009-04-07 15:55:00,27.69,27.7,27.56,27.59,413600.0,20.4605,20.4679,20.3645,20.3866,413600.0
2009-04-08 09:30:00,27.83,27.89,27.62,27.68,77100.0,20.564,20.6083,20.4088,20.4531,77100.0
2009-04-08 09:35:00,27.69,27.69,27.43,27.44,107200.0,20.4605,20.4605,20.2684,20.2758,107200.0
2009-04-08 09:40:00,27.45,27.52,27.32,27.5,167200.0,20.2832,20.3349,20.1871,20.3201,167200.0
2009-04-08 09:45:00,27.5,27.55,27.42,27.55,119900.0,20.3201,20.3571,20.261,20.3571,119900.0
2009-04-08 09:50:00,27.56,27.58,27.48,27.51,78300.0,20.3645,20.3793,20.3054,20.3275,78300.0
2009-04-08 09:55:00,27.51,27.53,27.5,27.5,37800.0,20.3275,20.3423,20.3201,20.3201,37800.0
2009-04-08 10:00:00,27.51,27.55,27.46,27.48,57800.0,20.3275,20.3571,20.2906,20.3054,57800.0
2009-04-08 10:05:00,27.48,27.48,27.39,27.41,46700.0,20.3054,20.3054,20.2389,20.2536,46700.0
2009-04-08 10:10:00,27.4,27.4,27.18,27.25,161600.0,20.2463,20.2463,20.0837,20.1354,161600.0
2009-04-08 10:15:00,27.26,27.3,27.23,27.26,122600.0,20.1428,20.1724,20.1206,20.1428,122600.0
2009-04-08 10:20:00,27.27,27.29,27.21,27.23,100000.0,20.1502,20.165,20.1059,20.1206,100000.0
2009-04-08 10:25:00,27.22,27.25,27.12,27.14,146100.0,20.1132,20.1354,20.0394,20.0541,146100.0
2009-04-08 10:30:00,27.14,27.17,27.13,27.17,57400.0,20.0541,20.0763,20.0467,20.0763,57400.0
2009-04-08 10:35:00,27.17,27.18,27.1,27.11,64200.0,20.0763,20.0837,20.0246,20.032,64200.0
2009-04-08 10:40:00,27.11,27.12,27.08,27.11,87100.0,20.032,20.0394,20.0098,20.032,87100.0
2009-04-08 10:45:00,27.12,27.16,27.07,27.07,101700.0,20.0394,20.0689,20.0024,20.0024,101700.0
2009-04-08 10:50:00,27.07,27.12,27.02,27.12,146500.0,20.0024,20.0394,19.9655,20.0394,146500.0
2009-04-08 10:55:00,27.12,27.24,27.12,27.24,42000.0,20.0394,20.128,20.0394,20.128,42000.0
2009-04-08 11:00:00,27.25,27.3,27.22,27.26,68800.0,20.1354,20.1724,20.1132,20.1428,68800.0
2009-04-08 11:05:00,27.27,27.28,27.23,27.25,48500.0,20.1502,20.1576,20.1206,20.1354,48500.0
2009-04-08 11:10:00,27.24,27.36,27.24,27.35,151700.0,20.128,20.2167,20.128,20.2093,151700.0
2009-04-08 11:15:00,27.35,27.41,27.35,27.41,47800.0,20.2093,20.2536,20.2093,20.2536,47800.0
2009-04-08 11:20:00,27.41,27.46,27.36,27.38,56000.0,20.2536,20.2906,20.2167,20.2315,56000.0
2009-04-08 11:25:00,27.37,27.45,27.37,27.45,29300.0,20.2241,20.2832,20.2241,20.2832,29300.0
2009-04-08 11:30:00,27.45,27.49,27.44,27.46,40300.0,20.2832,20.3128,20.2758,20.2906,40300.0
2009-04-08 11:35:00,27.47,27.52,27.46,27.52,40100.0,20.298,20.3349,20.2906,20.3349,40100.0
2009-04-08 11:40:00,27.52,27.54,27.48,27.49,37000.0,20.3349,20.3497,20.3054,20.3128,37000.0
2009-04-08 11:45:00,27.49,27.49,27.44,27.45,27700.0,20.3128,20.3128,20.2758,20.2832,27700.0
2009-04-08 11:50:00,27.45,27.48,27.45,27.46,30400.0,20.2832,20.3054,20.2832,20.2906,30400.0
2009-04-08 11:55:00,27.46,27.47,27.44,27.44,36400.0,20.2906,20.298,20.2758,20.2758,36400.0
2009-04-08 12:00:00,27.45,27.45,27.39,27.4,74200.0,20.2832,20.2832,20.2389,20.2463,74200.0
2009-04-08 12:05:00,27.39,27.41,27.39,27.4,50000.0,20.2389,20.2536,20.2389,20.2463,50000.0
2009-04-08 12:10:00,27.4,27.41,27.4,27.4,32200.0,20.2463,20.2536,20.2463,20.2463,32200.0
2009-04-08 12:15:00,27.4,27.45,27.4,27.45,34800.0,20.2463,20.2832,20.2463,20.2832,34800.0
2009-04-08 12:20:00,27.44,27.51,27.44,27.51,20500.0,20.2758,20.3275,20.2758,20.3275,20500.0
2009-04-08 12:25:00,27.51,27.54,27.5,27.54,17600.0,20.3275,20.3497,20.3201,20.3497,17600.0
2009-04-08 12:30:00,27.54,27.55,27.53,27.54,28500.0,20.3497,20.3571,20.3423,20.3497,28500.0
2009-04-08 12:35:00,27.53,27.53,27.5,27.5,22200.0,20.3423,20.3423,20.3201,20.3201,22200.0
2009-04-08 12:40:00,27.5,27.52,27.49,27.5,70500.0,20.3201,20.3349,20.3128,20.3201,70500.0
2009-04-08 12:45:00,27.51,27.52,27.5,27.5,23400.0,20.3275,20.3349,20.3201,20.3201,23400.0
2009-04-08 12:50:00,27.5,27.51,27.47,27.51,34200.0,20.3201,20.3275,20.298,20.3275,34200.0
2009-04-08 12:55:00,27.51,27.54,27.51,27.53,19500.0,20.3275,20.3497,20.3275,20.3423,19500.0
2009-04-08 13:00:00,27.53,27.54,27.49,27.49,43000.0,20.3423,20.3497,20.3128,20.3128,43000.0
2009-04-08 13:05:00,27.49,27.55,27.49,27.51,85200.0,20.3128,20.3571,20.3128,20.3275,85200.0
2009-04-08 13:10:00,27.51,27.52,27.49,27.5,13100.0,20.3275,20.3349,20.3128,20.3201,13100.0
2009-04-08 13:15:00,27.49,27.51,27.46,27.46,18400.0,20.3128,20.3275,20.2906,20.2906,18400.0
2009-04-08 13:20:00,27.46,27.5,27.45,27.5,25400.0,20.2906,20.3201,20.2832,20.3201,25400.0
2009-04-08 13:25:00,27.49,27.53,27.49,27.51,31300.0,20.3128,20.3423,20.3128,20.3275,31300.0
2009-04-08 13:30:00,27.52,27.56,27.51,27.56,11800.0,20.3349,20.3645,20.3275,20.3645,11800.0
2009-04-08 13:35:00,27.56,27.56,27.51,27.51,26900.0,20.3645,20.3645,20.3275,20.3275,26900.0
2009-04-08 13:40:00,27.51,27.53,27.49,27.51,81800.0,20.3275,20.3423,20.3128,20.3275,81800.0
2009-04-08 13:45:00,27.5,27.54,27.48,27.5,61300.0,20.3201,20.3497,20.3054,20.3201,61300.0
2009-04-08 13:50:00,27.5,27.54,27.49,27.49,27800.0,20.3201,20.3497,20.3128,20.3128,27800.0
2009-04-08 13:55:00,27.49,27.52,27.49,27.5,20500.0,20.3128,20.3349,20.3128,20.3201,20500.0
2009-04-08 14:00:00,27.5,27.51,27.44,27.47,41700.0,20.3201,20.3275,20.2758,20.298,41700.0
2009-04-08 14:05:00,27.47,27.48,27.39,27.41,84400.0,20.298,20.3054,20.2389,20.2536,84400.0
2009-04-08 14:10:00,27.42,27.42,27.4,27.41,38600.0,20.261,20.261,20.2463,20.2536,38600.0
2009-04-08 14:15:00,27.4,27.41,27.35,27.38,27900.0,20.2463,20.2536,20.2093,20.2315,27900.0
2009-04-08 14:20:00,27.39,27.4,27.36,27.36,46000.0,20.2389,20.2463,20.2167,20.2167,46000.0
2009-04-08 14:25:00,27.36,27.44,27.35,27.44,35000.0,20.2167,20.2758,20.2093,20.2758,35000.0
2009-04-08 14:30:00,27.44,27.47,27.42,27.42,22800.0,20.2758,20.298,20.261,20.261,22800.0
2009-04-08 14:35:00,27.42,27.47,27.41,27.45,63900.0,20.261,20.298,20.2536,20.2832,63900.0
2009-04-08 14:40:00,27.45,27.5,27.39,27.46,64100.0,20.2832,20.3201,20.2389,20.2906,64100.0
2009-04-08 14:45:00,27.46,27.5,27.45,27.48,52600.0,20.2906,20.3201,20.2832,20.3054,52600.0
2009-04-08 14:50:00,27.48,27.48,27.38,27.38,46800.0,20.3054,20.3054,20.2315,20.2315,46800.0
2009-04-08 14:55:00,27.38,27.42,27.34,27.4,45000.0,20.2315,20.261,20.2019,20.2463,45000.0
2009-04-08 15:00:00,27.4,27.44,27.29,27.32,55400.0,20.2463,20.2758,20.165,20.1871,55400.0
2009-04-08 15:05:00,27.32,27.36,27.28,27.35,38000.0,20.1871,20.2167,20.1576,20.2093,38000.0
2009-04-08 15:10:00,27.36,27.37,27.31,27.35,28100.0,20.2167,20.2241,20.1797,20.2093,28100.0
2009-04-08 15:15:00,27.34,27.4,27.33,27.38,23200.0,20.2019,20.2463,20.1945,20.2315,23200.0
2009-04-08 15:20:00,27.38,27.41,27.36,27.4,30300.0,20.2315,20.2536,20.2167,20.2463,30300.0
2009-04-08 15:25:00,27.41,27.45,27.36,27.37,28500.0,20.2536,20.2832,20.2167,20.2241,28500.0
2009-04-08 15:30:00,27.37,27.46,27.37,27.44,65300.0,20.2241,20.2906,20.2241,20.2758,65300.0
2009-04-08 15:35:00,27.43,27.44,27.4,27.44,36200.0,20.2684,20.2758,20.2463,20.2758,36200.0
2009-04-08 15:40:00,27.44,27.46,27.39,27.41,93900.0,20.2758,20.2906,20.2389,20.2536,93900.0
2009-04-08 15:45:00,27.41,27.43,27.4,27.41,95400.0,20.2536,20.2684,20.2463,20.2536,95400.0
2009-04-08 15:50:00,27.42,27.46,27.33,27.35,157100.0,20.261,20.2906,20.1945,20.2093,157100.0
2009-04-08 15:55:00,27.35,27.38,27.29,27.33,414600.0,20.2093,20.2315,20.165,20.1945,414600.0
2009-04-09 09:30:00,28.31,29.02,27.78,28.14,201000.0,20.9187,21.4433,20.527,20.793,201000.0
2009-04-09 09:35:00,28.14,28.15,27.65,28.04,127300.0,20.793,20.8004,20.431,20.7192,127300.0
2009-04-09 09:40:00,28.01,28.15,27.99,28.06,167900.0,20.697,20.8004,20.6822,20.7339,167900.0
2009-04-09 09:45:00,28.07,28.08,27.86,27.88,51400.0,20.7413,20.7487,20.5862,20.6009,51400.0
2009-04-09 09:50:00,27.86,27.99,27.86,27.97,161600.0,20.5862,20.6822,20.5862,20.6674,161600.0
2009-04-09 09:55:00,27.97,28.0,27.94,27.94,16700.0,20.6674,20.6896,20.6453,20.6453,16700.0
2009-04-09 10:00:00,27.95,27.96,27.88,27.9,29700.0,20.6527,20.66,20.6009,20.6157,29700.0
2009-04-09 10:05:00,27.9,27.91,27.8,27.85,70800.0,20.6157,20.6231,20.5418,20.5788,70800.0
2009-04-09 10:10:00,27.84,27.9,27.8,27.83,68200.0,20.5714,20.6157,20.5418,20.564,68200.0
2009-04-09 10:15:00,27.84,27.9,27.84,27.88,44900.0,20.5714,20.6157,20.5714,20.6009,44900.0
2009-04-09 10:20:00,27.89,27.91,27.87,27.88,37500.0,20.6083,20.6231,20.5935,20.6009,37500.0
2009-04-09 10:25:00,27.88,27.89,27.86,27.87,39800.0,20.6009,20.6083,20.5862,20.5935,39800.0
2009-04-09 10:30:00,27.87,27.89,27.82,27.82,44600.0,20.5935,20.6083,20.5566,20.5566,44600.0
2009-04-09 10:35:00,27.83,27.86,27.82,27.84,31000.0,20.564,20.5862,20.5566,20.5714,31000.0
2009-04-09 10:40:00,27.85,27.85,27.77,27.78,40300.0,20.5788,20.5788,20.5196,20.527,40300.0
2009-04-09 10:45:00,27.78,27.78,27.69,27.69,53900.0,20.527,20.527,20.4605,20.4605,53900.0
2009-04-09 10:50:00,27.7,27.7,27.58,27.58,111800.0,20.4679,20.4679,20.3793,20.3793,111800.0
2009-04-09 10:55:00,27.58,27.58,27.34,27.48,178800.0,20.3793,20.3793,20.2019,20.3054,178800.0
2009-04-09 11:00:00,27.49,27.6,27.48,27.6,126900.0,20.3128,20.394,20.3054,20.394,126900.0
2009-04-09 11:05:00,27.6,27.6,27.5,27.51,78400.0,20.394,20.394,20.3201,20.3275,78400.0
2009-04-09 11:10:00,27.5,27.59,27.5,27.59,35400.0,20.3201,20.3866,20.3201,20.3866,35400.0
2009-04-09 11:15:00,27.59,27.67,27.59,27.64,51400.0,20.3866,20.4458,20.3866,20.4236,51400.0
2009-04-09 11:20:00,27.64,27.7,27.64,27.65,48000.0,20.4236,20.4679,20.4236,20.431,48000.0
2009-04-09 11:25:00,27.65,27.65,27.61,27.61,31900.0,20.431,20.431,20.4014,20.4014,31900.0
2009-04-09 11:30:00,27.62,27.66,27.61,27.64,51400.0,20.4088,20.4384,20.4014,20.4236,51400.0
2009-04-09 11:35:00,27.65,27.66,27.64,27.65,22400.0,20.431,20.4384,20.4236,20.431,22400.0
2009-04-09 11:40:00,27.65,27.67,27.64,27.64,30000.0,20.431,20.4458,20.4236,20.4236,30000.0
2009-04-09 11:45:00,27.65,27.66,27.64,27.65,36700.0,20.431,20.4384,20.4236,20.431,36700.0
2009-04-09 11:50:00,27.65,27.66,27.65,27.66,56300.0,20.431,20.4384,20.431,20.4384,56300.0
2009-04-09 11:55:00,27.66,27.75,27.65,27.75,52800.0,20.4384,20.5049,20.431,20.5049,52800.0
2009-04-09 12:00:00,27.75,27.75,27.71,27.73,47400.0,20.5049,20.5049,20.4753,20.4901,47400.0
2009-04-09 12:05:00,27.73,27.75,27.72,27.75,31000.0,20.4901,20.5049,20.4827,20.5049,31000.0
2009-04-09 12:10:00,27.74,27.75,27.74,27.75,33900.0,20.4975,20.5049,20.4975,20.5049,33900.0
2009-04-09 12:15:00,27.74,27.74,27.7,27.71,39700.0,20.4975,20.4975,20.4679,20.4753,39700.0
2009-04-09 12:20:00,27.71,27.74,27.7,27.72,19900.0,20.4753,20.4975,20.4679,20.4827,19900.0
2009-04-09 12:25:00,27.73,27.74,27.72,27.73,14300.0,20.4901,20.4975,20.4827,20.4901,14300.0
2009-04-09 12:30:00,27.73,27.75,27.73,27.73,74400.0,20.4901,20.5049,20.4901,20.4901,74400.0
2009-04-09 12:35:00,27.73,27.75,27.73,27.75,51400.0,20.4901,20.5049,20.4901,20.5049,51400.0
2009-04-09 12:40:00,27.74,27.75,27.73,27.74,21500.0,20.4975,20.5049,20.4901,20.4975,21500.0
2009-04-09 12:45:00,27.74,27.75,27.69,27.69,51500.0,20.4975,20.5049,20.4605,20.4605,51500.0
2009-04-09 12:50:00,27.69,27.69,27.62,27.62,34500.0,20.4605,20.4605,20.4088,20.4088,34500.0
2009-04-09 12:55:00,27.62,27.67,27.6,27.66,119400.0,20.4088,20.4458,20.394,20.4384,119400.0
2009-04-09 13:00:00,27.65,27.66,27.63,27.64,19100.0,20.431,20.4384,20.4162,20.4236,19100.0
2009-04-09 13:05:00,27.63,27.72,27.63,27.7,37300.0,20.4162,20.4827,20.4162,20.4679,37300.0
2009-04-09 13:10:00,27.7,27.72,27.69,27.69,19200.0,20.4679,20.4827,20.4605,20.4605,19200.0
2009-04-09 13:15:00,27.69,27.71,27.69,27.69,20500.0,20.4605,20.4753,20.4605,20.4605,20500.0
2009-04-09 13:20:00,27.69,27.71,27.68,27.7,24600.0,20.4605,20.4753,20.4531,20.4679,24600.0
2009-04-09 13:25:00,27.7,27.74,27.69,27.73,15800.0,20.4679,20.4975,20.4605,20.4901,15800.0
2009-04-09 13:30:00,27.74,27.74,27.66,27.66,49300.0,20.4975,20.4975,20.4384,20.4384,49300.0
2009-04-09 13:35:00,27.66,27.66,27.54,27.6,124700.0,20.4384,20.4384,20.3497,20.394,124700.0
2009-04-09 13:40:00,27.6,27.7,27.59,27.7,38100.0,20.394,20.4679,20.3866,20.4679,38100.0
2009-04-09 13:45:00,27.69,27.7,27.67,27.69,34600.0,20.4605,20.4679,20.4458,20.4605,34600.0
2009-04-09 13:50:00,27.68,27.71,27.68,27.7,15300.0,20.4531,20.4753,20.4531,20.4679,15300.0
2009-04-09 13:55:00,27.69,27.72,27.69,27.69,56900.0,20.4605,20.4827,20.4605,20.4605,56900.0
2009-04-09 14:00:00,27.69,27.71,27.69,27.69,37100.0,20.4605,20.4753,20.4605,20.4605,37100.0
2009-04-09 14:05:00,27.69,27.7,27.68,27.69,77000.0,20.4605,20.4679,20.4531,20.4605,77000.0
2009-04-09 14:10:00,27.7,27.7,27.69,27.69,27300.0,20.4679,20.4679,20.4605,20.4605,27300.0
2009-04-09 14:15:00,27.69,27.71,27.67,27.71,64300.0,20.4605,20.4753,20.4458,20.4753,64300.0
2009-04-09 14:20:00,27.7,27.71,27.7,27.71,32200.0,20.4679,20.4753,20.4679,20.4753,32200.0
2009-04-09 14:25:00,27.7,27.71,27.7,27.7,67800.0,20.4679,20.4753,20.4679,20.4679,67800.0
2009-04-09 14:30:00,27.71,27.72,27.7,27.72,49800.0,20.4753,20.4827,20.4679,20.4827,49800.0
2009-04-09 14:35:00,27.72,27.72,27.71,27.72,81000.0,20.4827,20.4827,20.4753,20.4827,81000.0
2009-04-09 14:40:00,27.72,27.72,27.71,27.71,28200.0,20.4827,20.4827,20.4753,20.4753,28200.0
2009-04-09 14:45:00,27.71,27.72,27.64,27.65,128000.0,20.4753,20.4827,20.4236,20.431,128000.0
2009-04-09 14:50:00,27.65,27.67,27.64,27.66,44500.0,20.431,20.4458,20.4236,20.4384,44500.0
2009-04-09 14:55:00,27.66,27.67,27.66,27.66,45600.0,20.4384,20.4458,20.4384,20.4384,45600.0
2009-04-09 15:00:00,27.67,27.67,27.66,27.67,27700.0,20.4458,20.4458,20.4384,20.4458,27700.0
2009-04-09 15:05:00,27.66,27.67,27.66,27.67,47500.0,20.4384,20.4458,20.4384,20.4458,47500.0
2009-04-09 15:10:00,27.66,27.67,27.65,27.66,52800.0,20.4384,20.4458,20.431,20.4384,52800.0
2009-04-09 15:15:00,27.66,27.66,27.65,27.66,36200.0,20.4384,20.4384,20.431,20.4384,36200.0
2009-04-09 15:20:00,27.65,27.69,27.65,27.69,91700.0,20.431,20.4605,20.431,20.4605,91700.0
2009-04-09 15:25:00,27.68,27.76,27.68,27.75,125200.0,20.4531,20.5123,20.4531,20.5049,125200.0
2009-04-09 15:30:00,27.75,27.77,27.75,27.76,54500.0,20.5049,20.5196,20.5049,20.5123,54500.0
2009-04-09 15:35:00,27.76,27.76,27.68,27.69,124800.0,20.5123,20.5123,20.4531,20.4605,124800.0
2009-04-09 15:40:00,27.68,27.69,27.62,27.65,127900.0,20.4531,20.4605,20.4088,20.431,127900.0
2009-04-09 15:45:00,27.65,27.66,27.62,27.63,93400.0,20.431,20.4384,20.4088,20.4162,93400.0
2009-04-09 15:50:00,27.63,27.69,27.61,27.65,199900.0,20.4162,20.4605,20.4014,20.431,199900.0
2009-04-09 15:55:00,27.65,27.66,27.65,27.66,146300.0,20.431,20.4384,20.431,20.4384,146300.0
2009-04-13 09:30:00,27.97,27.97,27.75,27.78,50700.0,20.6674,20.6674,20.5049,20.527,50700.0
2009-04-13 09:35:00,27.77,28.09,27.77,28.03,59600.0,20.5196,20.7561,20.5196,20.7118,59600.0
2009-04-13 09:40:00,28.03,28.05,27.87,27.91,89100.0,20.7118,20.7265,20.5935,20.6231,89100.0
2009-04-13 09:45:00,27.9,27.91,27.84,27.88,37200.0,20.6157,20.6231,20.5714,20.6009,37200.0
2009-04-13 09:50:00,27.88,27.94,27.85,27.89,58200.0,20.6009,20.6453,20.5788,20.6083,58200.0
2009-04-13 09:55:00,27.92,27.92,27.84,27.9,29400.0,20.6305,20.6305,20.5714,20.6157,29400.0
2009-04-13 10:00:00,27.89,27.9,27.85,27.85,32800.0,20.6083,20.6157,20.5788,20.5788,32800.0
2009-04-13 10:05:00,27.86,27.88,27.79,27.88,40700.0,20.5862,20.6009,20.5344,20.6009,40700.0
2009-04-13 10:10:00,27.87,27.9,27.87,27.9,15000.0,20.5935,20.6157,20.5935,20.6157,15000.0
2009-04-13 10:15:00,27.89,27.94,27.84,27.85,35000.0,20.6083,20.6453,20.5714,20.5788,35000.0
2009-04-13 10:20:00,27.83,27.86,27.81,27.86,32500.0,20.564,20.5862,20.5492,20.5862,32500.0
2009-04-13 10:25:00,27.85,27.86,27.8,27.82,16000.0,20.5788,20.5862,20.5418,20.5566,16000.0
2009-04-13 10:30:00,27.82,27.9,27.81,27.9,62000.0,20.5566,20.6157,20.5492,20.6157,62000.0
2009-04-13 10:35:00,27.89,27.9,27.85,27.88,39300.0,20.6083,20.6157,20.5788,20.6009,39300.0
2009-04-13 10:40:00,27.87,27.9,27.87,27.88,24600.0,20.5935,20.6157,20.5935,20.6009,24600.0
2009-04-13 10:45:00,27.88,27.9,27.85,27.88,22800.0,20.6009,20.6157,20.5788,20.6009,22800.0
2009-04-13 10:50:00,27.88,27.9,27.84,27.84,23100.0,20.6009,20.6157,20.5714,20.5714,23100.0
2009-04-13 10:55:00,27.85,27.93,27.84,27.92,123700.0,20.5788,20.6379,20.5714,20.6305,123700.0
2009-04-13 11:00:00,27.92,27.92,27.86,27.9,63200.0,20.6305,20.6305,20.5862,20.6157,63200.0
2009-04-13 11:05:00,27.91,27.93,27.88,27.9,53900.0,20.6231,20.6379,20.6009,20.6157,53900.0
2009-04-13 11:10:00,27.9,27.92,27.87,27.9,89200.0,20.6157,20.6305,20.5935,20.6157,89200.0
2009-04-13 11:15:00,27.9,27.94,27.89,27.91,33500.0,20.6157,20.6453,20.6083,20.6231,33500.0
2009-04-13 11:20:00,27.92,27.93,27.88,27.9,51600.0,20.6305,20.6379,20.6009,20.6157,51600.0
2009-04-13 11:25:00,27.9,27.95,27.89,27.92,61800.0,20.6157,20.6527,20.6083,20.6305,61800.0
2009-04-13 11:30:00,27.92,27.95,27.9,27.93,95000.0,20.6305,20.6527,20.6157,20.6379,95000.0
2009-04-13 11:35:00,27.93,27.94,27.91,27.93,31200.0,20.6379,20.6453,20.6231,20.6379,31200.0
2009-04-13 11:40:00,27.93,27.94,27.89,27.9,33700.0,20.6379,20.6453,20.6083,20.6157,33700.0
2009-04-13 11:45:00,27.9,27.92,27.9,27.91,37900.0,20.6157,20.6305,20.6157,20.6231,37900.0
2009-04-13 11:50:00,27.9,27.92,27.85,27.92,28200.0,20.6157,20.6305,20.5788,20.6305,28200.0
2009-04-13 11:55:00,27.92,27.93,27.91,27.92,16100.0,20.6305,20.6379,20.6231,20.6305,16100.0
2009-04-13 12:00:00,27.92,27.93,27.89,27.9,24700.0,20.6305,20.6379,20.6083,20.6157,24700.0
2009-04-13 12:05:00,27.9,27.9,27.86,27.87,18600.0,20.6157,20.6157,20.5862,20.5935,18600.0
2009-04-13 12:10:00,27.87,27.9,27.86,27.89,7100.0,20.5935,20.6157,20.5862,20.6083,7100.0
2009-04-13 12:15:00,27.89,27.9,27.85,27.86,34100.0,20.6083,20.6157,20.5788,20.5862,34100.0
2009-04-13 12:20:00,27.85,27.89,27.85,27.88,15300.0,20.5788,20.6083,20.5788,20.6009,15300.0
2009-04-13 12:25:00,27.88,27.88,27.83,27.85,16100.0,20.6009,20.6009,20.564,20.5788,16100.0
2009-04-13 12:30:00,27.85,27.91,27.85,27.88,45400.0,20.5788,20.6231,20.5788,20.6009,45400.0
2009-04-13 12:35:00,27.87,27.9,27.86,27.9,8200.0,20.5935,20.6157,20.5862,20.6157,8200.0
2009-04-13 12:40:00,27.89,27.91,27.87,27.88,18900.0,20.6083,20.6231,20.5935,20.6009,18900.0
2009-04-13 12:45:00,27.87,27.95,27.87,27.94,31200.0,20.5935,20.6527,20.5935,20.6453,31200.0
2009-04-13 12:50:00,27.94,28.02,27.93,28.02,37500.0,20.6453,20.7044,20.6379,20.7044,37500.0
2009-04-13 12:55:00,28.01,28.02,27.96,27.99,33000.0,20.697,20.7044,20.66,20.6822,33000.0
2009-04-13 13:00:00,27.98,27.99,27.92,27.94,48700.0,20.6748,20.6822,20.6305,20.6453,48700.0
2009-04-13 13:05:00,27.94,27.96,27.92,27.94,14000.0,20.6453,20.66,20.6305,20.6453,14000.0
2009-04-13 13:10:00,27.94,27.96,27.92,27.95,39500.0,20.6453,20.66,20.6305,20.6527,39500.0
2009-04-13 13:15:00,27.96,27.96,27.94,27.95,11600.0,20.66,20.66,20.6453,20.6527,11600.0
2009-04-13 13:20:00,27.96,28.01,27.95,28.0,76900.0,20.66,20.697,20.6527,20.6896,76900.0
2009-04-13 13:25:00,28.0,28.01,27.97,28.0,29000.0,20.6896,20.697,20.6674,20.6896,29000.0
2009-04-13 13:30:00,28.0,28.01,27.95,28.01,85800.0,20.6896,20.697,20.6527,20.697,85800.0
2009-04-13 13:35:00,28.01,28.01,27.98,27.99,53100.0,20.697,20.697,20.6748,20.6822,53100.0
2009-04-13 13:40:00,27.98,27.99,27.97,27.97,12800.0,20.6748,20.6822,20.6674,20.6674,12800.0
2009-04-13 13:45:00,27.98,28.0,27.98,27.98,32000.0,20.6748,20.6896,20.6748,20.6748,32000.0
2009-04-13 13:50:00,27.99,28.0,27.93,28.0,35300.0,20.6822,20.6896,20.6379,20.6896,35300.0
2009-04-13 13:55:00,28.0,28.0,27.98,27.99,24400.0,20.6896,20.6896,20.6748,20.6822,24400.0
2009-04-13 14:00:00,27.98,28.0,27.96,27.96,29900.0,20.6748,20.6896,20.66,20.66,29900.0
2009-04-13 14:05:00,27.96,27.97,27.92,27.93,33100.0,20.66,20.6674,20.6305,20.6379,33100.0
2009-04-13 14:10:00,27.93,27.93,27.85,27.85,37500.0,20.6379,20.6379,20.5788,20.5788,37500.0
2009-04-13 14:15:00,27.86,27.87,27.8,27.83,70900.0,20.5862,20.5935,20.5418,20.564,70900.0
2009-04-13 14:20:00,27.83,27.87,27.83,27.86,25800.0,20.564,20.5935,20.564,20.5862,25800.0
2009-04-13 14:25:00,27.86,27.87,27.84,27.85,37200.0,20.5862,20.5935,20.5714,20.5788,37200.0
2009-04-13 14:30:00,27.84,27.9,27.81,27.9,78300.0,20.5714,20.6157,20.5492,20.6157,78300.0
2009-04-13 14:35:00,27.9,27.9,27.87,27.87,25700.0,20.6157,20.6157,20.5935,20.5935,25700.0
2009-04-13 14:40:00,27.88,27.9,27.84,27.88,64500.0,20.6009,20.6157,20.5714,20.6009,64500.0
2009-04-13 14:45:00,27.88,27.89,27.83,27.85,50600.0,20.6009,20.6083,20.564,20.5788,50600.0
2009-04-13 14:50:00,27.84,27.89,27.83,27.85,34000.0,20.5714,20.6083,20.564,20.5788,34000.0
2009-04-13 14:55:00,27.86,27.9,27.8,27.8,41800.0,20.5862,20.6157,20.5418,20.5418,41800.0
2009-04-13 15:00:00,27.81,27.9,27.74,27.9,71900.0,20.5492,20.6157,20.4975,20.6157,71900.0
2009-04-13 15:05:00,27.9,27.95,27.88,27.89,68600.0,20.6157,20.6527,20.6009,20.6083,68600.0
2009-04-13 15:10:00,27.9,27.93,27.88,27.91,27700.0,20.6157,20.6379,20.6009,20.6231,27700.0
2009-04-13 15:15:00,27.91,27.92,27.88,27.88,45700.0,20.6231,20.6305,20.6009,20.6009,45700.0
2009-04-13 15:20:00,27.88,27.91,27.88,27.9,73000.0,20.6009,20.6231,20.6009,20.6157,73000.0
2009-04-13 15:25:00,27.9,27.9,27.84,27.89,49300.0,20.6157,20.6157,20.5714,20.6083,49300.0
2009-04-13 15:30:00,27.9,27.92,27.86,27.9,81400.0,20.6157,20.6305,20.5862,20.6157,81400.0
2009-04-13 15:35:00,27.9,27.92,27.89,27.92,44300.0,20.6157,20.6305,20.6083,20.6305,44300.0
2009-04-13 15:40:00,27.91,27.98,27.87,27.96,74200.0,20.6231,20.6748,20.5935,20.66,74200.0
2009-04-13 15:45:00,27.96,27.97,27.89,27.91,45200.0,20.66,20.6674,20.6083,20.6231,45200.0
2009-04-13 15:50:00,27.91,27.95,27.9,27.92,83400.0,20.6231,20.6527,20.6157,20.6305,83400.0
2009-04-13 15:55:00,27.92,27.96,27.89,27.9,136700.0,20.6305,20.66,20.6083,20.6157,136700.0
2009-04-14 09:30:00,27.89,27.89,27.51,27.54,52200.0,20.6083,20.6083,20.3275,20.3497,52200.0
2009-04-14 09:35:00,27.56,27.78,27.32,27.71,46400.0,20.3645,20.527,20.1871,20.4753,46400.0
2009-04-14 09:40:00,27.67,27.75,27.55,27.72,37900.0,20.4458,20.5049,20.3571,20.4827,37900.0
2009-04-14 09:45:00,27.71,27.72,27.5,27.61,49500.0,20.4753,20.4827,20.3201,20.4014,49500.0
2009-04-14 09:50:00,27.63,27.69,27.63,27.66,43100.0,20.4162,20.4605,20.4162,20.4384,43100.0
2009-04-14 09:55:00,27.67,27.83,27.66,27.79,38600.0,20.4458,20.564,20.4384,20.5344,38600.0
2009-04-14 10:00:00,27.78,27.9,27.78,27.8,45200.0,20.527,20.6157,20.527,20.5418,45200.0
2009-04-14 10:05:00,27.8,27.92,27.8,27.89,59600.0,20.5418,20.6305,20.5418,20.6083,59600.0
2009-04-14 10:10:00,27.88,27.91,27.79,27.79,60400.0,20.6009,20.6231,20.5344,20.5344,60400.0
2009-04-14 10:15:00,27.8,27.97,27.78,27.94,32000.0,20.5418,20.6674,20.527,20.6453,32000.0
2009-04-14 10:20:00,27.93,27.99,27.91,27.96,64700.0,20.6379,20.6822,20.6231,20.66,64700.0
2009-04-14 10:25:00,27.95,28.0,27.9,27.94,51900.0,20.6527,20.6896,20.6157,20.6453,51900.0
2009-04-14 10:30:00,27.94,27.99,27.93,27.93,24000.0,20.6453,20.6822,20.6379,20.6379,24000.0
2009-04-14 10:35:00,27.94,27.94,27.85,27.86,31000.0,20.6453,20.6453,20.5788,20.5862,31000.0
2009-04-14 10:40:00,27.86,27.94,27.82,27.91,27900.0,20.5862,20.6453,20.5566,20.6231,27900.0
2009-04-14 10:45:00,27.92,27.92,27.81,27.84,45000.0,20.6305,20.6305,20.5492,20.5714,45000.0
2009-04-14 10:50:00,27.84,27.85,27.81,27.84,33400.0,20.5714,20.5788,20.5492,20.5714,33400.0
2009-04-14 10:55:00,27.85,27.85,27.81,27.84,47200.0,20.5788,20.5788,20.5492,20.5714,47200.0
2009-04-14 11:00:00,27.84,27.89,27.83,27.85,46500.0,20.5714,20.6083,20.564,20.5788,46500.0
2009-04-14 11:05:00,27.85,27.85,27.81,27.83,46400.0,20.5788,20.5788,20.5492,20.564,46400.0
2009-04-14 11:10:00,27.83,27.85,27.75,27.77,93200.0,20.564,20.5788,20.5049,20.5196,93200.0
2009-04-14 11:15:00,27.76,27.8,27.67,27.67,110000.0,20.5123,20.5418,20.4458,20.4458,110000.0
2009-04-14 11:20:00,27.67,27.68,27.35,27.39,278600.0,20.4458,20.4531,20.2093,20.2389,278600.0
2009-04-14 11:25:00,27.39,27.46,27.35,27.4,120700.0,20.2389,20.2906,20.2093,20.2463,120700.0
2009-04-14 11:30:00,27.4,27.6,27.4,27.6,43500.0,20.2463,20.394,20.2463,20.394,43500.0
2009-04-14 11:35:00,27.61,27.66,27.57,27.64,58800.0,20.4014,20.4384,20.3719,20.4236,58800.0
2009-04-14 11:40:00,27.66,27.66,27.48,27.56,120600.0,20.4384,20.4384,20.3054,20.3645,120600.0
2009-04-14 11:45:00,27.57,27.71,27.56,27.7,34400.0,20.3719,20.4753,20.3645,20.4679,34400.0
2009-04-14 11:50:00,27.69,27.77,27.69,27.76,56700.0,20.4605,20.5196,20.4605,20.5123,56700.0
2009-04-14 11:55:00,27.75,27.83,27.69,27.7,90100.0,20.5049,20.564,20.4605,20.4679,90100.0
2009-04-14 12:00:00,27.71,27.77,27.65,27.74,55300.0,20.4753,20.5196,20.431,20.4975,55300.0
2009-04-14 12:05:00,27.73,27.79,27.73,27.75,27100.0,20.4901,20.5344,20.4901,20.5049,27100.0
2009-04-14 12:10:00,27.75,27.78,27.75,27.76,28800.0,20.5049,20.527,20.5049,20.5123,28800.0
2009-04-14 12:15:00,27.75,27.83,27.75,27.83,22800.0,20.5049,20.564,20.5049,20.564,22800.0
2009-04-14 12:20:00,27.83,27.94,27.79,27.94,39700.0,20.564,20.6453,20.5344,20.6453,39700.0
2009-04-14 12:25:00,27.93,27.97,27.9,27.9,37600.0,20.6379,20.6674,20.6157,20.6157,37600.0
2009-04-14 12:30:00,27.9,27.94,27.89,27.94,16500.0,20.6157,20.6453,20.6083,20.6453,16500.0
2009-04-14 12:35:00,27.94,27.95,27.88,27.92,20700.0,20.6453,20.6527,20.6009,20.6305,20700.0
2009-04-14 12:40:00,27.92,27.92,27.75,27.81,32600.0,20.6305,20.6305,20.5049,20.5492,32600.0
2009-04-14 12:45:00,27.81,27.81,27.75,27.75,17700.0,20.5492,20.5492,20.5049,20.5049,17700.0
2009-04-14 12:50:00,27.75,27.79,27.72,27.79,18900.0,20.5049,20.5344,20.4827,20.5344,18900.0
2009-04-14 12:55:00,27.78,27.78,27.72,27.77,16500.0,20.527,20.527,20.4827,20.5196,16500.0
2009-04-14 13:00:00,27.77,27.78,27.73,27.75,23200.0,20.5196,20.527,20.4901,20.5049,23200.0
2009-04-14 13:05:00,27.76,27.77,27.71,27.72,25800.0,20.5123,20.5196,20.4753,20.4827,25800.0
2009-04-14 13:10:00,27.71,27.73,27.68,27.73,30200.0,20.4753,20.4901,20.4531,20.4901,30200.0
2009-04-14 13:15:00,27.74,27.77,27.7,27.71,35200.0,20.4975,20.5196,20.4679,20.4753,35200.0
2009-04-14 13:20:00,27.7,27.71,27.66,27.66,16700.0,20.4679,20.4753,20.4384,20.4384,16700.0
2009-04-14 13:25:00,27.66,27.68,27.64,27.67,38200.0,20.4384,20.4531,20.4236,20.4458,38200.0
2009-04-14 13:30:00,27.68,27.69,27.62,27.65,71100.0,20.4531,20.4605,20.4088,20.431,71100.0
2009-04-14 13:35:00,27.63,27.65,27.58,27.63,56200.0,20.4162,20.431,20.3793,20.4162,56200.0
2009-04-14 13:40:00,27.63,27.76,27.6,27.76,82600.0,20.4162,20.5123,20.394,20.5123,82600.0
2009-04-14 13:45:00,27.75,27.76,27.74,27.75,62800.0,20.5049,20.5123,20.4975,20.5049,62800.0
2009-04-14 13:50:00,27.76,27.78,27.72,27.74,19800.0,20.5123,20.527,20.4827,20.4975,19800.0
2009-04-14 13:55:00,27.75,27.82,27.73,27.8,35300.0,20.5049,20.5566,20.4901,20.5418,35300.0
2009-04-14 14:00:00,27.8,27.8,27.74,27.76,18800.0,20.5418,20.5418,20.4975,20.5123,18800.0
2009-04-14 14:05:00,27.76,27.79,27.69,27.72,66000.0,20.5123,20.5344,20.4605,20.4827,66000.0
2009-04-14 14:10:00,27.72,27.74,27.69,27.74,29600.0,20.4827,20.4975,20.4605,20.4975,29600.0
2009-04-14 14:15:00,27.73,27.82,27.73,27.81,42000.0,20.4901,20.5566,20.4901,20.5492,42000.0
2009-04-14 14:20:00,27.81,27.89,27.75,27.88,25900.0,20.5492,20.6083,20.5049,20.6009,25900.0
2009-04-14 14:25:00,27.89,27.89,27.86,27.89,64400.0,20.6083,20.6083,20.5862,20.6083,64400.0
2009-04-14 14:30:00,27.9,27.94,27.88,27.92,69200.0,20.6157,20.6453,20.6009,20.6305,69200.0
2009-04-14 14:35:00,27.92,27.93,27.83,27.87,32000.0,20.6305,20.6379,20.564,20.5935,32000.0
2009-04-14 14:40:00,27.88,27.88,27.84,27.87,18900.0,20.6009,20.6009,20.5714,20.5935,18900.0
2009-04-14 14:45:00,27.87,27.91,27.86,27.91,46700.0,20.5935,20.6231,20.5862,20.6231,46700.0
2009-04-14 14:50:00,27.91,27.91,27.87,27.89,49300.0,20.6231,20.6231,20.5935,20.6083,49300.0
2009-04-14 14:55:00,27.88,27.95,27.88,27.94,42500.0,20.6009,20.6527,20.6009,20.6453,42500.0
2009-04-14 15:00:00,27.95,27.97,27.88,27.9,44300.0,20.6527,20.6674,20.6009,20.6157,44300.0
2009-04-14 15:05:00,27.9,27.92,27.89,27.89,24800.0,20.6157,20.6305,20.6083,20.6083,24800.0
2009-04-14 15:10:00,27.9,27.91,27.82,27.83,48600.0,20.6157,20.6231,20.5566,20.564,48600.0
2009-04-14 15:15:00,27.83,27.93,27.8,27.91,48600.0,20.564,20.6379,20.5418,20.6231,48600.0
2009-04-14 15:20:00,27.91,27.92,27.85,27.91,54700.0,20.6231,20.6305,20.5788,20.6231,54700.0
2009-04-14 15:25:00,27.9,27.93,27.85,27.91,45000.0,20.6157,20.6379,20.5788,20.6231,45000.0
2009-04-14 15:30:00,27.91,27.92,27.84,27.85,68400.0,20.6231,20.6305,20.5714,20.5788,68400.0
2009-04-14 15:35:00,27.85,27.93,27.85,27.93,73100.0,20.5788,20.6379,20.5788,20.6379,73100.0
2009-04-14 15:40:00,27.92,27.93,27.88,27.88,86500.0,20.6305,20.6379,20.6009,20.6009,86500.0
2009-04-14 15:45:00,27.88,27.98,27.87,27.96,91600.0,20.6009,20.6748,20.5935,20.66,91600.0
2009-04-14 15:50:00,27.96,27.98,27.8,27.8,150600.0,20.66,20.6748,20.5418,20.5418,150600.0
2009-04-14 15:55:00,27.79,27.86,27.79,27.82,178400.0,20.5344,20.5862,20.5344,20.5566,178400.0
2009-04-15 09:30:00,27.88,27.9,27.5,27.57,90700.0,20.6009,20.6157,20.3201,20.3719,90700.0
2009-04-15 09:35:00,27.57,27.64,27.44,27.52,63400.0,20.3719,20.4236,20.2758,20.3349,63400.0
2009-04-15 09:40:00,27.53,27.54,27.5,27.53,71900.0,20.3423,20.3497,20.3201,20.3423,71900.0
2009-04-15 09:45:00,27.52,27.61,27.5,27.5,123300.0,20.3349,20.4014,20.3201,20.3201,123300.0
2009-04-15 09:50:00,27.5,27.56,27.5,27.5,54200.0,20.3201,20.3645,20.3201,20.3201,54200.0
2009-04-15 09:55:00,27.47,27.52,27.42,27.52,53500.0,20.298,20.3349,20.261,20.3349,53500.0
2009-04-15 10:00:00,27.51,27.52,27.39,27.39,72400.0,20.3275,20.3349,20.2389,20.2389,72400.0
2009-04-15 10:05:00,27.39,27.41,27.27,27.41,93300.0,20.2389,20.2536,20.1502,20.2536,93300.0
2009-04-15 10:10:00,27.43,27.45,27.22,27.22,102600.0,20.2684,20.2832,20.1132,20.1132,102600.0
2009-04-15 10:15:00,27.23,27.26,27.22,27.25,104700.0,20.1206,20.1428,20.1132,20.1354,104700.0
2009-04-15 10:20:00,27.25,27.26,27.15,27.16,145200.0,20.1354,20.1428,20.0615,20.0689,145200.0
2009-04-15 10:25:00,27.16,27.28,27.09,27.28,199000.0,20.0689,20.1576,20.0172,20.1576,199000.0
2009-04-15 10:30:00,27.27,27.3,27.2,27.28,52500.0,20.1502,20.1724,20.0985,20.1576,52500.0
2009-04-15 10:35:00,27.28,27.31,27.13,27.27,149700.0,20.1576,20.1797,20.0467,20.1502,149700.0
2009-04-15 10:40:00,27.28,27.32,27.23,27.32,51200.0,20.1576,20.1871,20.1206,20.1871,51200.0
2009-04-15 10:45:00,27.32,27.48,27.32,27.44,80400.0,20.1871,20.3054,20.1871,20.2758,80400.0
2009-04-15 10:50:00,27.44,27.52,27.42,27.52,51800.0,20.2758,20.3349,20.261,20.3349,51800.0
2009-04-15 10:55:00,27.52,27.55,27.45,27.53,93800.0,20.3349,20.3571,20.2832,20.3423,93800.0
2009-04-15 11:00:00,27.53,27.61,27.51,27.58,152700.0,20.3423,20.4014,20.3275,20.3793,152700.0
2009-04-15 11:05:00,27.57,27.6,27.5,27.51,51100.0,20.3719,20.394,20.3201,20.3275,51100.0
2009-04-15 11:10:00,27.51,27.55,27.51,27.51,29800.0,20.3275,20.3571,20.3275,20.3275,29800.0
2009-04-15 11:15:00,27.51,27.55,27.44,27.45,92300.0,20.3275,20.3571,20.2758,20.2832,92300.0
2009-04-15 11:20:00,27.44,27.45,27.4,27.41,25700.0,20.2758,20.2832,20.2463,20.2536,25700.0
2009-04-15 11:25:00,27.41,27.41,27.35,27.4,29200.0,20.2536,20.2536,20.2093,20.2463,29200.0
2009-04-15 11:30:00,27.4,27.41,27.39,27.4,24700.0,20.2463,20.2536,20.2389,20.2463,24700.0
2009-04-15 11:35:00,27.4,27.41,27.31,27.31,45200.0,20.2463,20.2536,20.1797,20.1797,45200.0
2009-04-15 11:40:00,27.3,27.35,27.25,27.25,45700.0,20.1724,20.2093,20.1354,20.1354,45700.0
2009-04-15 11:45:00,27.25,27.29,27.25,27.29,26200.0,20.1354,20.165,20.1354,20.165,26200.0
2009-04-15 11:50:00,27.3,27.34,27.3,27.34,33500.0,20.1724,20.2019,20.1724,20.2019,33500.0
2009-04-15 11:55:00,27.33,27.39,27.33,27.38,22000.0,20.1945,20.2389,20.1945,20.2315,22000.0
2009-04-15 12:00:00,27.39,27.44,27.38,27.4,36200.0,20.2389,20.2758,20.2315,20.2463,36200.0
2009-04-15 12:05:00,27.4,27.42,27.37,27.4,21600.0,20.2463,20.261,20.2241,20.2463,21600.0
2009-04-15 12:10:00,27.41,27.45,27.4,27.45,16600.0,20.2536,20.2832,20.2463,20.2832,16600.0
2009-04-15 12:15:00,27.44,27.47,27.44,27.47,89800.0,20.2758,20.298,20.2758,20.298,89800.0
2009-04-15 12:20:00,27.46,27.5,27.42,27.47,59500.0,20.2906,20.3201,20.261,20.298,59500.0
2009-04-15 12:25:00,27.48,27.5,27.44,27.5,38300.0,20.3054,20.3201,20.2758,20.3201,38300.0
2009-04-15 12:30:00,27.5,27.5,27.49,27.5,12600.0,20.3201,20.3201,20.3128,20.3201,12600.0
2009-04-15 12:35:00,27.5,27.5,27.49,27.5,62400.0,20.3201,20.3201,20.3128,20.3201,62400.0
2009-04-15 12:40:00,27.49,27.5,27.42,27.44,41900.0,20.3128,20.3201,20.261,20.2758,41900.0
2009-04-15 12:45:00,27.45,27.5,27.4,27.42,51400.0,20.2832,20.3201,20.2463,20.261,51400.0
2009-04-15 12:50:00,27.42,27.5,27.42,27.5,29800.0,20.261,20.3201,20.261,20.3201,29800.0
2009-04-15 12:55:00,27.5,27.5,27.48,27.5,29500.0,20.3201,20.3201,20.3054,20.3201,29500.0
2009-04-15 13:00:00,27.5,27.5,27.45,27.49,29200.0,20.3201,20.3201,20.2832,20.3128,29200.0
2009-04-15 13:05:00,27.49,27.5,27.46,27.48,19700.0,20.3128,20.3201,20.2906,20.3054,19700.0
2009-04-15 13:10:00,27.49,27.5,27.46,27.46,14400.0,20.3128,20.3201,20.2906,20.2906,14400.0
2009-04-15 13:15:00,27.46,27.47,27.44,27.44,9700.0,20.2906,20.298,20.2758,20.2758,9700.0
2009-04-15 13:20:00,27.45,27.49,27.44,27.44,24100.0,20.2832,20.3128,20.2758,20.2758,24100.0
2009-04-15 13:25:00,27.45,27.45,27.41,27.44,16900.0,20.2832,20.2832,20.2536,20.2758,16900.0
2009-04-15 13:30:00,27.43,27.44,27.42,27.44,17000.0,20.2684,20.2758,20.261,20.2758,17000.0
2009-04-15 13:35:00,27.44,27.45,27.41,27.45,20600.0,20.2758,20.2832,20.2536,20.2832,20600.0
2009-04-15 13:40:00,27.44,27.45,27.42,27.44,22600.0,20.2758,20.2832,20.261,20.2758,22600.0
2009-04-15 13:45:00,27.44,27.47,27.39,27.39,52200.0,20.2758,20.298,20.2389,20.2389,52200.0
2009-04-15 13:50:00,27.39,27.4,27.33,27.35,23400.0,20.2389,20.2463,20.1945,20.2093,23400.0
2009-04-15 13:55:00,27.35,27.37,27.34,27.37,16200.0,20.2093,20.2241,20.2019,20.2241,16200.0
2009-04-15 14:00:00,27.37,27.41,27.37,27.39,31100.0,20.2241,20.2536,20.2241,20.2389,31100.0
2009-04-15 14:05:00,27.39,27.44,27.38,27.42,24600.0,20.2389,20.2758,20.2315,20.261,24600.0
2009-04-15 14:10:00,27.41,27.42,27.37,27.39,33200.0,20.2536,20.261,20.2241,20.2389,33200.0
2009-04-15 14:15:00,27.39,27.4,27.26,27.26,53300.0,20.2389,20.2463,20.1428,20.1428,53300.0
2009-04-15 14:20:00,27.27,27.31,27.25,27.28,65600.0,20.1502,20.1797,20.1354,20.1576,65600.0
2009-04-15 14:25:00,27.27,27.32,27.26,27.31,22400.0,20.1502,20.1871,20.1428,20.1797,22400.0
2009-04-15 14:30:00,27.32,27.32,27.29,27.3,45100.0,20.1871,20.1871,20.165,20.1724,45100.0
2009-04-15 14:35:00,27.3,27.36,27.29,27.33,68000.0,20.1724,20.2167,20.165,20.1945,68000.0
2009-04-15 14:40:00,27.33,27.33,27.26,27.33,37900.0,20.1945,20.1945,20.1428,20.1945,37900.0
2009-04-15 14:45:00,27.33,27.37,27.31,27.33,20900.0,20.1945,20.2241,20.1797,20.1945,20900.0
2009-04-15 14:50:00,27.34,27.44,27.32,27.38,102900.0,20.2019,20.2758,20.1871,20.2315,102900.0
2009-04-15 14:55:00,27.38,27.4,27.33,27.37,55100.0,20.2315,20.2463,20.1945,20.2241,55100.0
2009-04-15 15:00:00,27.36,27.45,27.35,27.44,44600.0,20.2167,20.2832,20.2093,20.2758,44600.0
2009-04-15 15:05:00,27.44,27.45,27.37,27.39,58100.0,20.2758,20.2832,20.2241,20.2389,58100.0
2009-04-15 15:10:00,27.39,27.48,27.38,27.42,121200.0,20.2389,20.3054,20.2315,20.261,121200.0
2009-04-15 15:15:00,27.42,27.45,27.38,27.43,35500.0,20.261,20.2832,20.2315,20.2684,35500.0
2009-04-15 15:20:00,27.43,27.45,27.37,27.41,110400.0,20.2684,20.2832,20.2241,20.2536,110400.0
2009-04-15 15:25:00,27.42,27.42,27.33,27.35,40800.0,20.261,20.261,20.1945,20.2093,40800.0
2009-04-15 15:30:00,27.35,27.39,27.34,27.37,70500.0,20.2093,20.2389,20.2019,20.2241,70500.0
2009-04-15 15:35:00,27.37,27.38,27.33,27.36,55900.0,20.2241,20.2315,20.1945,20.2167,55900.0
2009-04-15 15:40:00,27.37,27.47,27.37,27.38,62900.0,20.2241,20.298,20.2241,20.2315,62900.0
2009-04-15 15:45:00,27.39,27.42,27.33,27.38,82400.0,20.2389,20.261,20.1945,20.2315,82400.0
2009-04-15 15:50:00,27.39,27.4,27.36,27.39,131600.0,20.2389,20.2463,20.2167,20.2389,131600.0
2009-04-15 15:55:00,27.39,27.45,27.39,27.43,318100.0,20.2389,20.2832,20.2389,20.2684,318100.0
2009-04-16 09:30:00,27.45,27.9,27.45,27.46,96100.0,20.2832,20.6157,20.2832,20.2906,96100.0
2009-04-16 09:35:00,27.45,27.55,27.38,27.53,69900.0,20.2832,20.3571,20.2315,20.3423,69900.0
2009-04-16 09:40:00,27.53,27.55,27.43,27.54,63200.0,20.3423,20.3571,20.2684,20.3497,63200.0
2009-04-16 09:45:00,27.55,27.55,27.48,27.52,77100.0,20.3571,20.3571,20.3054,20.3349,77100.0
2009-04-16 09:50:00,27.52,27.56,27.5,27.55,38800.0,20.3349,20.3645,20.3201,20.3571,38800.0
2009-04-16 09:55:00,27.55,27.64,27.54,27.59,42500.0,20.3571,20.4236,20.3497,20.3866,42500.0
2009-04-16 10:00:00,27.59,27.62,27.43,27.43,58800.0,20.3866,20.4088,20.2684,20.2684,58800.0
2009-04-16 10:05:00,27.44,27.5,27.43,27.47,32400.0,20.2758,20.3201,20.2684,20.298,32400.0
2009-04-16 10:10:00,27.48,27.5,27.42,27.42,35600.0,20.3054,20.3201,20.261,20.261,35600.0
2009-04-16 10:15:00,27.41,27.42,27.39,27.4,28700.0,20.2536,20.261,20.2389,20.2463,28700.0
2009-04-16 10:20:00,27.4,27.45,27.4,27.42,53300.0,20.2463,20.2832,20.2463,20.261,53300.0
2009-04-16 10:25:00,27.42,27.44,27.41,27.44,52500.0,20.261,20.2758,20.2536,20.2758,52500.0
2009-04-16 10:30:00,27.44,27.46,27.41,27.44,76900.0,20.2758,20.2906,20.2536,20.2758,76900.0
2009-04-16 10:35:00,27.45,27.46,27.39,27.42,61100.0,20.2832,20.2906,20.2389,20.261,61100.0
2009-04-16 10:40:00,27.42,27.42,27.26,27.29,63400.0,20.261,20.261,20.1428,20.165,63400.0
2009-04-16 10:45:00,27.28,27.31,27.25,27.29,72400.0,20.1576,20.1797,20.1354,20.165,72400.0
2009-04-16 10:50:00,27.3,27.39,27.29,27.39,16600.0,20.1724,20.2389,20.165,20.2389,16600.0
2009-04-16 10:55:00,27.38,27.41,27.38,27.41,19000.0,20.2315,20.2536,20.2315,20.2536,19000.0
2009-04-16 11:00:00,27.4,27.41,27.33,27.33,22800.0,20.2463,20.2536,20.1945,20.1945,22800.0
2009-04-16 11:05:00,27.33,27.42,27.33,27.4,33800.0,20.1945,20.261,20.1945,20.2463,33800.0
2009-04-16 11:10:00,27.4,27.41,27.34,27.34,49600.0,20.2463,20.2536,20.2019,20.2019,49600.0
2009-04-16 11:15:00,27.33,27.34,27.28,27.3,27900.0,20.1945,20.2019,20.1576,20.1724,27900.0
2009-04-16 11:20:00,27.29,27.31,27.29,27.3,35500.0,20.165,20.1797,20.165,20.1724,35500.0
2009-04-16 11:25:00,27.3,27.31,27.25,27.27,34500.0,20.1724,20.1797,20.1354,20.1502,34500.0
2009-04-16 11:30:00,27.28,27.32,27.24,27.26,40500.0,20.1576,20.1871,20.128,20.1428,40500.0
2009-04-16 11:35:00,27.26,27.31,27.26,27.3,56400.0,20.1428,20.1797,20.1428,20.1724,56400.0
2009-04-16 11:40:00,27.3,27.3,27.26,27.27,36800.0,20.1724,20.1724,20.1428,20.1502,36800.0
2009-04-16 11:45:00,27.27,27.29,27.26,27.29,44600.0,20.1502,20.165,20.1428,20.165,44600.0
2009-04-16 11:50:00,27.29,27.29,27.28,27.28,19200.0,20.165,20.165,20.1576,20.1576,19200.0
2009-04-16 11:55:00,27.28,27.29,27.27,27.27,27400.0,20.1576,20.165,20.1502,20.1502,27400.0
2009-04-16 12:00:00,27.27,27.28,27.27,27.28,20800.0,20.1502,20.1576,20.1502,20.1576,20800.0
2009-04-16 12:05:00,27.28,27.32,27.28,27.32,28500.0,20.1576,20.1871,20.1576,20.1871,28500.0
2009-04-16 12:10:00,27.32,27.37,27.28,27.3,37700.0,20.1871,20.2241,20.1576,20.1724,37700.0
2009-04-16 12:15:00,27.29,27.29,27.24,27.25,65100.0,20.165,20.165,20.128,20.1354,65100.0
2009-04-16 12:20:00,27.25,27.26,27.21,27.21,62100.0,20.1354,20.1428,20.1059,20.1059,62100.0
2009-04-16 12:25:00,27.21,27.23,27.19,27.21,95500.0,20.1059,20.1206,20.0911,20.1059,95500.0
2009-04-16 12:30:00,27.2,27.25,27.2,27.25,17400.0,20.0985,20.1354,20.0985,20.1354,17400.0
2009-04-16 12:35:00,27.25,27.29,27.25,27.28,32300.0,20.1354,20.165,20.1354,20.1576,32300.0
2009-04-16 12:40:00,27.29,27.34,27.28,27.34,31900.0,20.165,20.2019,20.1576,20.2019,31900.0
2009-04-16 12:45:00,27.34,27.45,27.34,27.45,31500.0,20.2019,20.2832,20.2019,20.2832,31500.0
2009-04-16 12:50:00,27.44,27.5,27.44,27.49,155300.0,20.2758,20.3201,20.2758,20.3128,155300.0
2009-04-16 12:55:00,27.49,27.49,27.42,27.44,38800.0,20.3128,20.3128,20.261,20.2758,38800.0
2009-04-16 13:00:00,27.44,27.46,27.41,27.46,34300.0,20.2758,20.2906,20.2536,20.2906,34300.0
2009-04-16 13:05:00,27.45,27.46,27.43,27.44,15900.0,20.2832,20.2906,20.2684,20.2758,15900.0
2009-04-16 13:10:00,27.43,27.44,27.37,27.4,32400.0,20.2684,20.2758,20.2241,20.2463,32400.0
2009-04-16 13:15:00,27.39,27.41,27.37,27.4,31800.0,20.2389,20.2536,20.2241,20.2463,31800.0
2009-04-16 13:20:00,27.4,27.41,27.39,27.41,41700.0,20.2463,20.2536,20.2389,20.2536,41700.0
2009-04-16 13:25:00,27.4,27.47,27.4,27.47,36100.0,20.2463,20.298,20.2463,20.298,36100.0
2009-04-16 13:30:00,27.47,27.47,27.36,27.37,46000.0,20.298,20.298,20.2167,20.2241,46000.0
2009-04-16 13:35:00,27.37,27.4,27.34,27.35,34200.0,20.2241,20.2463,20.2019,20.2093,34200.0
2009-04-16 13:40:00,27.34,27.35,27.32,27.33,21400.0,20.2019,20.2093,20.1871,20.1945,21400.0
2009-04-16 13:45:00,27.33,27.34,27.28,27.28,48400.0,20.1945,20.2019,20.1576,20.1576,48400.0
2009-04-16 13:50:00,27.29,27.31,27.26,27.26,50700.0,20.165,20.1797,20.1428,20.1428,50700.0
2009-04-16 13:55:00,27.27,27.44,27.27,27.42,66100.0,20.1502,20.2758,20.1502,20.261,66100.0
2009-04-16 14:00:00,27.42,27.44,27.38,27.39,49200.0,20.261,20.2758,20.2315,20.2389,49200.0
2009-04-16 14:05:00,27.39,27.4,27.38,27.39,44500.0,20.2389,20.2463,20.2315,20.2389,44500.0
2009-04-16 14:10:00,27.39,27.44,27.38,27.44,31400.0,20.2389,20.2758,20.2315,20.2758,31400.0
2009-04-16 14:15:00,27.44,27.44,27.39,27.42,33500.0,20.2758,20.2758,20.2389,20.261,33500.0
2009-04-16 14:20:00,27.42,27.47,27.41,27.47,45300.0,20.261,20.298,20.2536,20.298,45300.0
2009-04-16 14:25:00,27.47,27.49,27.46,27.49,59000.0,20.298,20.3128,20.2906,20.3128,59000.0
2009-04-16 14:30:00,27.49,27.52,27.49,27.52,45800.0,20.3128,20.3349,20.3128,20.3349,45800.0
2009-04-16 14:35:00,27.52,27.58,27.51,27.57,57200.0,20.3349,20.3793,20.3275,20.3719,57200.0
2009-04-16 14:40:00,27.58,27.59,27.57,27.58,37700.0,20.3793,20.3866,20.3719,20.3793,37700.0
2009-04-16 14:45:00,27.58,27.58,27.55,27.56,57300.0,20.3793,20.3793,20.3571,20.3645,57300.0
2009-04-16 14:50:00,27.57,27.73,27.56,27.71,78000.0,20.3719,20.4901,20.3645,20.4753,78000.0
2009-04-16 14:55:00,27.71,27.72,27.7,27.7,52000.0,20.4753,20.4827,20.4679,20.4679,52000.0
2009-04-16 15:00:00,27.7,27.71,27.57,27.58,122500.0,20.4679,20.4753,20.3719,20.3793,122500.0
2009-04-16 15:05:00,27.58,27.62,27.56,27.58,116400.0,20.3793,20.4088,20.3645,20.3793,116400.0
2009-04-16 15:10:00,27.57,27.72,27.56,27.65,142000.0,20.3719,20.4827,20.3645,20.431,142000.0
2009-04-16 15:15:00,27.64,27.65,27.6,27.64,78700.0,20.4236,20.431,20.394,20.4236,78700.0
2009-04-16 15:20:00,27.64,27.7,27.63,27.65,106400.0,20.4236,20.4679,20.4162,20.431,106400.0
2009-04-16 15:25:00,27.65,27.67,27.57,27.59,98900.0,20.431,20.4458,20.3719,20.3866,98900.0
2009-04-16 15:30:00,27.59,27.61,27.51,27.51,112100.0,20.3866,20.4014,20.3275,20.3275,112100.0
2009-04-16 15:35:00,27.52,27.59,27.51,27.55,139100.0,20.3349,20.3866,20.3275,20.3571,139100.0
2009-04-16 15:40:00,27.55,27.6,27.5,27.53,193200.0,20.3571,20.394,20.3201,20.3423,193200.0
2009-04-16 15:45:00,27.53,27.56,27.45,27.46,265200.0,20.3423,20.3645,20.2832,20.2906,265200.0
2009-04-16 15:50:00,27.46,27.6,27.46,27.56,199400.0,20.2906,20.394,20.2906,20.3645,199400.0
2009-04-16 15:55:00,27.56,27.58,27.42,27.46,253000.0,20.3645,20.3793,20.261,20.2906,253000.0
2009-04-17 09:30:00,27.39,27.48,27.3,27.32,57600.0,20.2389,20.3054,20.1724,20.1871,57600.0
2009-04-17 09:35:00,27.35,27.36,27.22,27.25,45000.0,20.2093,20.2167,20.1132,20.1354,45000.0
2009-04-17 09:40:00,27.26,27.3,27.21,27.28,52600.0,20.1428,20.1724,20.1059,20.1576,52600.0
2009-04-17 09:45:00,27.26,27.35,27.26,27.35,65300.0,20.1428,20.2093,20.1428,20.2093,65300.0
2009-04-17 09:50:00,27.35,27.45,27.33,27.45,81700.0,20.2093,20.2832,20.1945,20.2832,81700.0
2009-04-17 09:55:00,27.46,27.46,27.26,27.28,60200.0,20.2906,20.2906,20.1428,20.1576,60200.0
2009-04-17 10:00:00,27.28,27.29,27.22,27.23,60400.0,20.1576,20.165,20.1132,20.1206,60400.0
2009-04-17 10:05:00,27.24,27.29,27.19,27.19,338400.0,20.128,20.165,20.0911,20.0911,338400.0
2009-04-17 10:10:00,27.19,27.2,27.07,27.1,94800.0,20.0911,20.0985,20.0024,20.0246,94800.0
2009-04-17 10:15:00,27.1,27.1,26.94,26.96,108100.0,20.0246,20.0246,19.9063,19.9211,108100.0
2009-04-17 10:20:00,26.96,26.96,26.86,26.87,86500.0,19.9211,19.9211,19.8472,19.8546,86500.0
2009-04-17 10:25:00,26.87,26.87,26.44,26.65,310800.0,19.8546,19.8546,19.5369,19.6921,310800.0
2009-04-17 10:30:00,26.64,26.64,26.33,26.54,254600.0,19.6847,19.6847,19.4556,19.6108,254600.0
2009-04-17 10:35:00,26.55,26.67,26.53,26.62,372100.0,19.6182,19.7068,19.6034,19.6699,372100.0
2009-04-17 10:40:00,26.63,26.69,26.5,26.5,93100.0,19.6773,19.7216,19.5812,19.5812,93100.0
2009-04-17 10:45:00,26.51,26.63,26.5,26.61,89400.0,19.5886,19.6773,19.5812,19.6625,89400.0
2009-04-17 10:50:00,26.61,26.79,26.61,26.77,178600.0,19.6625,19.7955,19.6625,19.7807,178600.0
2009-04-17 10:55:00,26.77,26.8,26.65,26.66,92700.0,19.7807,19.8029,19.6921,19.6995,92700.0
2009-04-17 11:00:00,26.66,26.69,26.56,26.64,189700.0,19.6995,19.7216,19.6256,19.6847,189700.0
2009-04-17 11:05:00,26.64,26.67,26.6,26.64,124500.0,19.6847,19.7068,19.6551,19.6847,124500.0
2009-04-17 11:10:00,26.63,26.67,26.56,26.57,125200.0,19.6773,19.7068,19.6256,19.633,125200.0
2009-04-17 11:15:00,26.57,26.64,26.55,26.58,118900.0,19.633,19.6847,19.6182,19.6403,118900.0
2009-04-17 11:20:00,26.57,26.58,26.55,26.55,80400.0,19.633,19.6403,19.6182,19.6182,80400.0
2009-04-17 11:25:00,26.55,26.57,26.55,26.57,72300.0,19.6182,19.633,19.6182,19.633,72300.0
2009-04-17 11:30:00,26.56,26.7,26.56,26.7,73600.0,19.6256,19.729,19.6256,19.729,73600.0
2009-04-17 11:35:00,26.7,26.8,26.7,26.78,63100.0,19.729,19.8029,19.729,19.7881,63100.0
2009-04-17 11:40:00,26.77,26.81,26.76,26.77,111500.0,19.7807,19.8103,19.7733,19.7807,111500.0
2009-04-17 11:45:00,26.78,26.86,26.76,26.82,61300.0,19.7881,19.8472,19.7733,19.8177,61300.0
2009-04-17 11:50:00,26.82,26.89,26.81,26.88,106600.0,19.8177,19.8694,19.8103,19.862,106600.0
2009-04-17 11:55:00,26.89,26.94,26.88,26.94,80200.0,19.8694,19.9063,19.862,19.9063,80200.0
2009-04-17 12:00:00,26.93,26.97,26.93,26.97,52900.0,19.899,19.9285,19.899,19.9285,52900.0
2009-04-17 12:05:00,26.98,27.0,26.96,27.0,74700.0,19.9359,19.9507,19.9211,19.9507,74700.0
2009-04-17 12:10:00,27.0,27.01,26.95,26.96,130700.0,19.9507,19.9581,19.9137,19.9211,130700.0
2009-04-17 12:15:00,26.95,27.0,26.9,26.91,39600.0,19.9137,19.9507,19.8768,19.8842,39600.0
2009-04-17 12:20:00,26.91,26.94,26.9,26.9,60200.0,19.8842,19.9063,19.8768,19.8768,60200.0
2009-04-17 12:25:00,26.9,26.92,26.86,26.92,96200.0,19.8768,19.8916,19.8472,19.8916,96200.0
2009-04-17 12:30:00,26.91,26.91,26.85,26.86,50900.0,19.8842,19.8842,19.8398,19.8472,50900.0
2009-04-17 12:35:00,26.87,26.91,26.86,26.89,86300.0,19.8546,19.8842,19.8472,19.8694,86300.0
2009-04-17 12:40:00,26.9,26.9,26.89,26.89,23200.0,19.8768,19.8768,19.8694,19.8694,23200.0
2009-04-17 12:45:00,26.89,26.9,26.85,26.87,71400.0,19.8694,19.8768,19.8398,19.8546,71400.0
2009-04-17 12:50:00,26.88,26.88,26.85,26.85,33600.0,19.862,19.862,19.8398,19.8398,33600.0
2009-04-17 12:55:00,26.85,26.94,26.85,26.93,47100.0,19.8398,19.9063,19.8398,19.899,47100.0
2009-04-17 13:00:00,26.93,26.97,26.93,26.95,37800.0,19.899,19.9285,19.899,19.9137,37800.0
2009-04-17 13:05:00,26.95,27.0,26.93,26.99,46000.0,19.9137,19.9507,19.899,19.9433,46000.0
2009-04-17 13:10:00,26.99,27.03,26.96,26.96,62800.0,19.9433,19.9729,19.9211,19.9211,62800.0
2009-04-17 13:15:00,26.96,27.0,26.95,26.99,41800.0,19.9211,19.9507,19.9137,19.9433,41800.0
2009-04-17 13:20:00,26.99,27.05,26.99,27.04,68300.0,19.9433,19.9876,19.9433,19.9802,68300.0
2009-04-17 13:25:00,27.04,27.08,27.03,27.08,45400.0,19.9802,20.0098,19.9729,20.0098,45400.0
2009-04-17 13:30:00,27.08,27.16,27.05,27.13,88100.0,20.0098,20.0689,19.9876,20.0467,88100.0
2009-04-17 13:35:00,27.13,27.13,27.09,27.1,74800.0,20.0467,20.0467,20.0172,20.0246,74800.0
2009-04-17 13:40:00,27.11,27.11,27.09,27.09,58900.0,20.032,20.032,20.0172,20.0172,58900.0
2009-04-17 13:45:00,27.09,27.23,27.09,27.23,186400.0,20.0172,20.1206,20.0172,20.1206,186400.0
2009-04-17 13:50:00,27.22,27.23,27.18,27.22,132800.0,20.1132,20.1206,20.0837,20.1132,132800.0
2009-04-17 13:55:00,27.22,27.25,27.21,27.23,50300.0,20.1132,20.1354,20.1059,20.1206,50300.0
2009-04-17 14:00:00,27.23,27.24,27.21,27.21,50100.0,20.1206,20.128,20.1059,20.1059,50100.0
2009-04-17 14:05:00,27.22,27.25,27.22,27.23,72800.0,20.1132,20.1354,20.1132,20.1206,72800.0
2009-04-17 14:10:00,27.23,27.35,27.22,27.35,76200.0,20.1206,20.2093,20.1132,20.2093,76200.0
2009-04-17 14:15:00,27.35,27.35,27.24,27.27,49500.0,20.2093,20.2093,20.128,20.1502,49500.0
2009-04-17 14:20:00,27.27,27.29,27.25,27.28,42500.0,20.1502,20.165,20.1354,20.1576,42500.0
2009-04-17 14:25:00,27.28,27.29,27.22,27.24,64600.0,20.1576,20.165,20.1132,20.128,64600.0
2009-04-17 14:30:00,27.24,27.26,27.21,27.21,46800.0,20.128,20.1428,20.1059,20.1059,46800.0
2009-04-17 14:35:00,27.21,27.27,27.21,27.27,77700.0,20.1059,20.1502,20.1059,20.1502,77700.0
2009-04-17 14:40:00,27.27,27.32,27.26,27.29,80300.0,20.1502,20.1871,20.1428,20.165,80300.0
2009-04-17 14:45:00,27.3,27.31,27.25,27.25,72000.0,20.1724,20.1797,20.1354,20.1354,72000.0
2009-04-17 14:50:00,27.25,27.26,27.18,27.18,91300.0,20.1354,20.1428,20.0837,20.0837,91300.0
2009-04-17 14:55:00,27.19,27.24,27.16,27.23,90800.0,20.0911,20.128,20.0689,20.1206,90800.0
2009-04-17 15:00:00,27.23,27.24,27.21,27.23,72700.0,20.1206,20.128,20.1059,20.1206,72700.0
2009-04-17 15:05:00,27.23,27.24,27.18,27.23,100100.0,20.1206,20.128,20.0837,20.1206,100100.0
2009-04-17 15:10:00,27.22,27.28,27.22,27.27,55100.0,20.1132,20.1576,20.1132,20.1502,55100.0
2009-04-17 15:15:00,27.28,27.28,27.18,27.18,74800.0,20.1576,20.1576,20.0837,20.0837,74800.0
2009-04-17 15:20:00,27.18,27.2,27.16,27.18,91400.0,20.0837,20.0985,20.0689,20.0837,91400.0
2009-04-17 15:25:00,27.19,27.2,27.14,27.16,74400.0,20.0911,20.0985,20.0541,20.0689,74400.0
2009-04-17 15:30:00,27.15,27.2,27.13,27.15,149800.0,20.0615,20.0985,20.0467,20.0615,149800.0
2009-04-17 15:35:00,27.15,27.19,27.12,27.15,259600.0,20.0615,20.0911,20.0394,20.0615,259600.0
2009-04-17 15:40:00,27.15,27.21,27.15,27.18,82000.0,20.0615,20.1059,20.0615,20.0837,82000.0
2009-04-17 15:45:00,27.18,27.19,27.13,27.16,155400.0,20.0837,20.0911,20.0467,20.0689,155400.0
2009-04-17 15:50:00,27.16,27.19,27.13,27.14,216200.0,20.0689,20.0911,20.0467,20.0541,216200.0
2009-04-17 15:55:00,27.15,27.18,27.13,27.15,355300.0,20.0615,20.0837,20.0467,20.0615,355300.0
2009-04-20 09:30:00,26.77,26.94,26.6,26.9,191700.0,19.7807,19.9063,19.6551,19.8768,191700.0
2009-04-20 09:35:00,26.89,26.91,26.58,26.72,163200.0,19.8694,19.8842,19.6403,19.7438,163200.0
2009-04-20 09:40:00,26.73,26.73,26.61,26.62,117700.0,19.7512,19.7512,19.6625,19.6699,117700.0
2009-04-20 09:45:00,26.62,26.68,26.53,26.59,86300.0,19.6699,19.7142,19.6034,19.6477,86300.0
2009-04-20 09:50:00,26.57,26.65,26.55,26.6,84500.0,19.633,19.6921,19.6182,19.6551,84500.0
2009-04-20 09:55:00,26.6,26.76,26.55,26.75,105100.0,19.6551,19.7733,19.6182,19.766,105100.0
2009-04-20 10:00:00,26.78,26.78,26.69,26.69,64800.0,19.7881,19.7881,19.7216,19.7216,64800.0
2009-04-20 10:05:00,26.69,26.77,26.69,26.74,84600.0,19.7216,19.7807,19.7216,19.7586,84600.0
2009-04-20 10:10:00,26.74,26.77,26.64,26.66,85200.0,19.7586,19.7807,19.6847,19.6995,85200.0
2009-04-20 10:15:00,26.65,26.91,26.64,26.75,118400.0,19.6921,19.8842,19.6847,19.766,118400.0
2009-04-20 10:20:00,26.75,26.82,26.72,26.78,60000.0,19.766,19.8177,19.7438,19.7881,60000.0
2009-04-20 10:25:00,26.78,26.83,26.74,26.78,71100.0,19.7881,19.8251,19.7586,19.7881,71100.0
2009-04-20 10:30:00,26.78,26.81,26.74,26.75,89600.0,19.7881,19.8103,19.7586,19.766,89600.0
2009-04-20 10:35:00,26.76,26.78,26.73,26.75,121900.0,19.7733,19.7881,19.7512,19.766,121900.0
2009-04-20 10:40:00,26.76,26.83,26.74,26.83,65900.0,19.7733,19.8251,19.7586,19.8251,65900.0
2009-04-20 10:45:00,26.83,26.83,26.74,26.76,70800.0,19.8251,19.8251,19.7586,19.7733,70800.0
2009-04-20 10:50:00,26.77,26.8,26.77,26.79,29300.0,19.7807,19.8029,19.7807,19.7955,29300.0
2009-04-20 10:55:00,26.79,26.79,26.74,26.76,37000.0,19.7955,19.7955,19.7586,19.7733,37000.0
2009-04-20 11:00:00,26.75,26.83,26.75,26.8,41700.0,19.766,19.8251,19.766,19.8029,41700.0
2009-04-20 11:05:00,26.78,26.81,26.77,26.81,47000.0,19.7881,19.8103,19.7807,19.8103,47000.0
2009-04-20 11:10:00,26.8,26.86,26.78,26.84,48100.0,19.8029,19.8472,19.7881,19.8325,48100.0
2009-04-20 11:15:00,26.84,26.89,26.82,26.89,44700.0,19.8325,19.8694,19.8177,19.8694,44700.0
2009-04-20 11:20:00,26.89,27.02,26.88,27.01,79800.0,19.8694,19.9655,19.862,19.9581,79800.0
2009-04-20 11:25:00,27.01,27.03,26.99,27.01,59500.0,19.9581,19.9729,19.9433,19.9581,59500.0
2009-04-20 11:30:00,27.01,27.03,26.98,27.02,58400.0,19.9581,19.9729,19.9359,19.9655,58400.0
2009-04-20 11:35:00,27.02,27.02,26.93,26.93,46400.0,19.9655,19.9655,19.899,19.899,46400.0
2009-04-20 11:40:00,26.93,26.93,26.84,26.84,49700.0,19.899,19.899,19.8325,19.8325,49700.0
2009-04-20 11:45:00,26.85,26.94,26.84,26.94,42000.0,19.8398,19.9063,19.8325,19.9063,42000.0
2009-04-20 11:50:00,26.93,26.93,26.88,26.91,34300.0,19.899,19.899,19.862,19.8842,34300.0
2009-04-20 11:55:00,26.91,26.91,26.86,26.86,33600.0,19.8842,19.8842,19.8472,19.8472,33600.0
2009-04-20 12:00:00,26.86,26.87,26.85,26.86,35000.0,19.8472,19.8546,19.8398,19.8472,35000.0
2009-04-20 12:05:00,26.86,26.94,26.84,26.94,32100.0,19.8472,19.9063,19.8325,19.9063,32100.0
2009-04-20 12:10:00,26.93,26.97,26.91,26.97,37800.0,19.899,19.9285,19.8842,19.9285,37800.0
2009-04-20 12:15:00,26.97,27.02,26.96,27.02,39200.0,19.9285,19.9655,19.9211,19.9655,39200.0
2009-04-20 12:20:00,27.01,27.07,27.01,27.06,34400.0,19.9581,20.0024,19.9581,19.995,34400.0
2009-04-20 12:25:00,27.07,27.09,27.05,27.05,29900.0,20.0024,20.0172,19.9876,19.9876,29900.0
2009-04-20 12:30:00,27.05,27.06,27.0,27.0,41900.0,19.9876,19.995,19.9507,19.9507,41900.0
2009-04-20 12:35:00,27.01,27.01,27.0,27.0,25500.0,19.9581,19.9581,19.9507,19.9507,25500.0
2009-04-20 12:40:00,27.01,27.01,27.0,27.0,23200.0,19.9581,19.9581,19.9507,19.9507,23200.0
2009-04-20 12:45:00,27.01,27.01,27.0,27.01,25700.0,19.9581,19.9581,19.9507,19.9581,25700.0
2009-04-20 12:50:00,27.0,27.05,27.0,27.04,27800.0,19.9507,19.9876,19.9507,19.9802,27800.0
2009-04-20 12:55:00,27.05,27.09,27.04,27.09,29900.0,19.9876,20.0172,19.9802,20.0172,29900.0
2009-04-20 13:00:00,27.09,27.09,27.01,27.02,60300.0,20.0172,20.0172,19.9581,19.9655,60300.0
2009-04-20 13:05:00,27.02,27.02,26.98,26.98,43500.0,19.9655,19.9655,19.9359,19.9359,43500.0
2009-04-20 13:10:00,26.98,27.01,26.98,27.01,27600.0,19.9359,19.9581,19.9359,19.9581,27600.0
2009-04-20 13:15:00,27.01,27.04,27.0,27.03,25500.0,19.9581,19.9802,19.9507,19.9729,25500.0
2009-04-20 13:20:00,27.04,27.12,27.03,27.12,40100.0,19.9802,20.0394,19.9729,20.0394,40100.0
2009-04-20 13:25:00,27.11,27.12,27.06,27.06,45300.0,20.032,20.0394,19.995,19.995,45300.0
2009-04-20 13:30:00,27.06,27.15,27.06,27.12,40900.0,19.995,20.0615,19.995,20.0394,40900.0
2009-04-20 13:35:00,27.12,27.12,27.04,27.05,48400.0,20.0394,20.0394,19.9802,19.9876,48400.0
2009-04-20 13:40:00,27.05,27.09,27.02,27.03,43300.0,19.9876,20.0172,19.9655,19.9729,43300.0
2009-04-20 13:45:00,27.02,27.05,27.0,27.01,56600.0,19.9655,19.9876,19.9507,19.9581,56600.0
2009-04-20 13:50:00,27.02,27.02,27.0,27.01,28200.0,19.9655,19.9655,19.9507,19.9581,28200.0
2009-04-20 13:55:00,27.01,27.05,27.01,27.04,32100.0,19.9581,19.9876,19.9581,19.9802,32100.0
2009-04-20 14:00:00,27.05,27.05,26.97,27.0,89700.0,19.9876,19.9876,19.9285,19.9507,89700.0
2009-04-20 14:05:00,27.01,27.01,26.95,26.95,60700.0,19.9581,19.9581,19.9137,19.9137,60700.0
2009-04-20 14:10:00,26.95,26.97,26.9,26.91,90700.0,19.9137,19.9285,19.8768,19.8842,90700.0
2009-04-20 14:15:00,26.91,26.97,26.9,26.96,53100.0,19.8842,19.9285,19.8768,19.9211,53100.0
2009-04-20 14:20:00,26.96,26.98,26.95,26.97,39200.0,19.9211,19.9359,19.9137,19.9285,39200.0
2009-04-20 14:25:00,26.98,26.98,26.94,26.97,52400.0,19.9359,19.9359,19.9063,19.9285,52400.0
2009-04-20 14:30:00,26.98,27.01,26.93,26.93,47000.0,19.9359,19.9581,19.899,19.899,47000.0
2009-04-20 14:35:00,26.94,26.94,26.9,26.93,58300.0,19.9063,19.9063,19.8768,19.899,58300.0
2009-04-20 14:40:00,26.94,26.99,26.94,26.98,48100.0,19.9063,19.9433,19.9063,19.9359,48100.0
2009-04-20 14:45:00,26.99,27.01,26.97,27.0,39400.0,19.9433,19.9581,19.9285,19.9507,39400.0
2009-04-20 14:50:00,27.0,27.02,26.95,27.0,131500.0,19.9507,19.9655,19.9137,19.9507,131500.0
2009-04-20 14:55:00,27.0,27.02,26.93,26.96,56400.0,19.9507,19.9655,19.899,19.9211,56400.0
2009-04-20 15:00:00,26.96,27.01,26.95,26.99,54600.0,19.9211,19.9581,19.9137,19.9433,54600.0
2009-04-20 15:05:00,26.99,27.0,26.95,26.99,55900.0,19.9433,19.9507,19.9137,19.9433,55900.0
2009-04-20 15:10:00,26.98,27.01,26.95,26.97,48100.0,19.9359,19.9581,19.9137,19.9285,48100.0
2009-04-20 15:15:00,26.97,26.99,26.91,26.94,87100.0,19.9285,19.9433,19.8842,19.9063,87100.0
2009-04-20 15:20:00,26.94,27.02,26.94,27.0,89600.0,19.9063,19.9655,19.9063,19.9507,89600.0
2009-04-20 15:25:00,27.0,27.05,27.0,27.01,83300.0,19.9507,19.9876,19.9507,19.9581,83300.0
2009-04-20 15:30:00,27.01,27.11,27.0,27.03,104400.0,19.9581,20.032,19.9507,19.9729,104400.0
2009-04-20 15:35:00,27.03,27.06,27.0,27.0,80000.0,19.9729,19.995,19.9507,19.9507,80000.0
2009-04-20 15:40:00,27.01,27.05,27.0,27.02,102900.0,19.9581,19.9876,19.9507,19.9655,102900.0
2009-04-20 15:45:00,27.03,27.1,27.02,27.04,99800.0,19.9729,20.0246,19.9655,19.9802,99800.0
2009-04-20 15:50:00,27.04,27.09,27.01,27.02,193100.0,19.9802,20.0172,19.9581,19.9655,193100.0
2009-04-20 15:55:00,27.03,27.03,26.94,26.97,190300.0,19.9729,19.9729,19.9063,19.9285,190300.0
2009-04-21 09:30:00,26.72,27.0,26.72,26.88,167200.0,19.7438,19.9507,19.7438,19.862,167200.0
2009-04-21 09:35:00,26.89,27.07,26.88,27.06,43500.0,19.8694,20.0024,19.862,19.995,43500.0
2009-04-21 09:40:00,27.07,27.21,26.91,27.01,80500.0,20.0024,20.1059,19.8842,19.9581,80500.0
2009-04-21 09:45:00,27.01,27.02,26.92,26.94,93500.0,19.9581,19.9655,19.8916,19.9063,93500.0
2009-04-21 09:50:00,26.94,26.96,26.84,26.89,79300.0,19.9063,19.9211,19.8325,19.8694,79300.0
2009-04-21 09:55:00,26.89,26.91,26.84,26.91,51500.0,19.8694,19.8842,19.8325,19.8842,51500.0
2009-04-21 10:00:00,26.9,26.93,26.85,26.86,138000.0,19.8768,19.899,19.8398,19.8472,138000.0
2009-04-21 10:05:00,26.86,27.0,26.85,27.0,92800.0,19.8472,19.9507,19.8398,19.9507,92800.0
2009-04-21 10:10:00,27.01,27.02,26.97,26.98,39500.0,19.9581,19.9655,19.9285,19.9359,39500.0
2009-04-21 10:15:00,26.98,27.0,26.9,26.91,62600.0,19.9359,19.9507,19.8768,19.8842,62600.0
2009-04-21 10:20:00,26.92,26.94,26.87,26.89,79000.0,19.8916,19.9063,19.8546,19.8694,79000.0
2009-04-21 10:25:00,26.89,26.89,26.8,26.82,63700.0,19.8694,19.8694,19.8029,19.8177,63700.0
2009-04-21 10:30:00,26.82,26.83,26.69,26.7,130300.0,19.8177,19.8251,19.7216,19.729,130300.0
2009-04-21 10:35:00,26.7,26.79,26.69,26.78,60000.0,19.729,19.7955,19.7216,19.7881,60000.0
2009-04-21 10:40:00,26.79,26.81,26.75,26.81,39300.0,19.7955,19.8103,19.766,19.8103,39300.0
2009-04-21 10:45:00,26.8,26.86,26.79,26.79,41200.0,19.8029,19.8472,19.7955,19.7955,41200.0
2009-04-21 10:50:00,26.8,26.82,26.69,26.72,86500.0,19.8029,19.8177,19.7216,19.7438,86500.0
2009-04-21 10:55:00,26.71,26.76,26.67,26.72,115000.0,19.7364,19.7733,19.7068,19.7438,115000.0
2009-04-21 11:00:00,26.73,26.81,26.72,26.79,105900.0,19.7512,19.8103,19.7438,19.7955,105900.0
2009-04-21 11:05:00,26.8,26.81,26.77,26.77,56200.0,19.8029,19.8103,19.7807,19.7807,56200.0
2009-04-21 11:10:00,26.78,26.84,26.78,26.84,82200.0,19.7881,19.8325,19.7881,19.8325,82200.0
2009-04-21 11:15:00,26.83,26.9,26.83,26.88,81900.0,19.8251,19.8768,19.8251,19.862,81900.0
2009-04-21 11:20:00,26.88,26.91,26.86,26.88,60900.0,19.862,19.8842,19.8472,19.862,60900.0
2009-04-21 11:25:00,26.88,26.88,26.81,26.82,38100.0,19.862,19.862,19.8103,19.8177,38100.0
2009-04-21 11:30:00,26.83,26.85,26.78,26.85,105500.0,19.8251,19.8398,19.7881,19.8398,105500.0
2009-04-21 11:35:00,26.84,26.87,26.84,26.86,46700.0,19.8325,19.8546,19.8325,19.8472,46700.0
2009-04-21 11:40:00,26.87,26.9,26.85,26.88,57800.0,19.8546,19.8768,19.8398,19.862,57800.0
2009-04-21 11:45:00,26.89,26.9,26.85,26.86,55900.0,19.8694,19.8768,19.8398,19.8472,55900.0
2009-04-21 11:50:00,26.86,26.92,26.83,26.89,85300.0,19.8472,19.8916,19.8251,19.8694,85300.0
2009-04-21 11:55:00,26.88,26.95,26.86,26.9,53600.0,19.862,19.9137,19.8472,19.8768,53600.0
2009-04-21 12:00:00,26.91,26.91,26.79,26.83,49000.0,19.8842,19.8842,19.7955,19.8251,49000.0
2009-04-21 12:05:00,26.84,26.86,26.79,26.81,27000.0,19.8325,19.8472,19.7955,19.8103,27000.0
2009-04-21 12:10:00,26.8,26.81,26.73,26.74,59200.0,19.8029,19.8103,19.7512,19.7586,59200.0
2009-04-21 12:15:00,26.75,26.77,26.73,26.77,44900.0,19.766,19.7807,19.7512,19.7807,44900.0
2009-04-21 12:20:00,26.77,26.83,26.77,26.82,26300.0,19.7807,19.8251,19.7807,19.8177,26300.0
2009-04-21 12:25:00,26.82,26.83,26.76,26.8,46100.0,19.8177,19.8251,19.7733,19.8029,46100.0
2009-04-21 12:30:00,26.8,26.8,26.75,26.78,25400.0,19.8029,19.8029,19.766,19.7881,25400.0
2009-04-21 12:35:00,26.79,26.82,26.77,26.78,24100.0,19.7955,19.8177,19.7807,19.7881,24100.0
2009-04-21 12:40:00,26.78,26.81,26.75,26.75,21600.0,19.7881,19.8103,19.766,19.766,21600.0
2009-04-21 12:45:00,26.75,26.79,26.75,26.75,21700.0,19.766,19.7955,19.766,19.766,21700.0
2009-04-21 12:50:00,26.75,26.76,26.75,26.75,26200.0,19.766,19.7733,19.766,19.766,26200.0
2009-04-21 12:55:00,26.75,26.75,26.73,26.74,36900.0,19.766,19.766,19.7512,19.7586,36900.0
2009-04-21 13:00:00,26.75,26.76,26.74,26.75,33400.0,19.766,19.7733,19.7586,19.766,33400.0
2009-04-21 13:05:00,26.75,26.76,26.75,26.75,27800.0,19.766,19.7733,19.766,19.766,27800.0
2009-04-21 13:10:00,26.75,26.77,26.75,26.75,28800.0,19.766,19.7807,19.766,19.766,28800.0
2009-04-21 13:15:00,26.75,26.75,26.69,26.7,68800.0,19.766,19.766,19.7216,19.729,68800.0
2009-04-21 13:20:00,26.71,26.75,26.68,26.75,72200.0,19.7364,19.766,19.7142,19.766,72200.0
2009-04-21 13:25:00,26.74,26.76,26.74,26.75,28200.0,19.7586,19.7733,19.7586,19.766,28200.0
2009-04-21 13:30:00,26.75,26.75,26.68,26.68,46700.0,19.766,19.766,19.7142,19.7142,46700.0
2009-04-21 13:35:00,26.68,26.69,26.66,26.68,71600.0,19.7142,19.7216,19.6995,19.7142,71600.0
2009-04-21 13:40:00,26.67,26.75,26.67,26.7,48000.0,19.7068,19.766,19.7068,19.729,48000.0
2009-04-21 13:45:00,26.71,26.71,26.66,26.67,45900.0,19.7364,19.7364,19.6995,19.7068,45900.0
2009-04-21 13:50:00,26.66,26.71,26.66,26.71,75700.0,19.6995,19.7364,19.6995,19.7364,75700.0
2009-04-21 13:55:00,26.71,26.74,26.7,26.72,35300.0,19.7364,19.7586,19.729,19.7438,35300.0
2009-04-21 14:00:00,26.72,26.74,26.67,26.68,99700.0,19.7438,19.7586,19.7068,19.7142,99700.0
2009-04-21 14:05:00,26.68,26.68,26.59,26.6,61200.0,19.7142,19.7142,19.6477,19.6551,61200.0
2009-04-21 14:10:00,26.6,26.65,26.57,26.6,67300.0,19.6551,19.6921,19.633,19.6551,67300.0
2009-04-21 14:15:00,26.6,26.66,26.6,26.64,72800.0,19.6551,19.6995,19.6551,19.6847,72800.0
2009-04-21 14:20:00,26.64,26.66,26.6,26.6,64000.0,19.6847,19.6995,19.6551,19.6551,64000.0
2009-04-21 14:25:00,26.6,26.65,26.57,26.63,78100.0,19.6551,19.6921,19.633,19.6773,78100.0
2009-04-21 14:30:00,26.64,26.66,26.6,26.65,66800.0,19.6847,19.6995,19.6551,19.6921,66800.0
2009-04-21 14:35:00,26.66,26.66,26.63,26.65,77400.0,19.6995,19.6995,19.6773,19.6921,77400.0
2009-04-21 14:40:00,26.64,26.67,26.62,26.62,53700.0,19.6847,19.7068,19.6699,19.6699,53700.0
2009-04-21 14:45:00,26.62,26.67,26.62,26.67,129600.0,19.6699,19.7068,19.6699,19.7068,129600.0
2009-04-21 14:50:00,26.66,26.67,26.61,26.63,53800.0,19.6995,19.7068,19.6625,19.6773,53800.0
2009-04-21 14:55:00,26.62,26.65,26.61,26.62,76900.0,19.6699,19.6921,19.6625,19.6699,76900.0
2009-04-21 15:00:00,26.62,26.64,26.58,26.6,86000.0,19.6699,19.6847,19.6403,19.6551,86000.0
2009-04-21 15:05:00,26.59,26.68,26.58,26.64,123500.0,19.6477,19.7142,19.6403,19.6847,123500.0
2009-04-21 15:10:00,26.65,26.71,26.64,26.69,71700.0,19.6921,19.7364,19.6847,19.7216,71700.0
2009-04-21 15:15:00,26.7,26.74,26.65,26.65,153400.0,19.729,19.7586,19.6921,19.6921,153400.0
2009-04-21 15:20:00,26.64,26.67,26.58,26.61,213100.0,19.6847,19.7068,19.6403,19.6625,213100.0
2009-04-21 15:25:00,26.6,26.65,26.56,26.57,267100.0,19.6551,19.6921,19.6256,19.633,267100.0
2009-04-21 15:30:00,26.58,26.63,26.58,26.6,202800.0,19.6403,19.6773,19.6403,19.6551,202800.0
2009-04-21 15:35:00,26.6,26.62,26.57,26.62,154900.0,19.6551,19.6699,19.633,19.6699,154900.0
2009-04-21 15:40:00,26.62,26.64,26.55,26.59,272700.0,19.6699,19.6847,19.6182,19.6477,272700.0
2009-04-21 15:45:00,26.59,26.66,26.57,26.6,148300.0,19.6477,19.6995,19.633,19.6551,148300.0
2009-04-21 15:50:00,26.59,26.69,26.59,26.67,194100.0,19.6477,19.7216,19.6477,19.7068,194100.0
2009-04-21 15:55:00,26.67,26.76,26.6,26.74,291700.0,19.7068,19.7733,19.6551,19.7586,291700.0
2009-04-22 09:30:00,26.62,26.89,26.5,26.67,141200.0,19.6699,19.8694,19.5812,19.7068,141200.0
2009-04-22 09:35:00,26.64,26.78,26.61,26.66,76300.0,19.6847,19.7881,19.6625,19.6995,76300.0
2009-04-22 09:40:00,26.67,26.8,26.65,26.74,59700.0,19.7068,19.8029,19.6921,19.7586,59700.0
2009-04-22 09:45:00,26.75,26.79,26.65,26.77,60100.0,19.766,19.7955,19.6921,19.7807,60100.0
2009-04-22 09:50:00,26.76,26.97,26.73,26.91,84400.0,19.7733,19.9285,19.7512,19.8842,84400.0
2009-04-22 09:55:00,26.92,27.04,26.91,26.94,121800.0,19.8916,19.9802,19.8842,19.9063,121800.0
2009-04-22 10:00:00,26.94,27.08,26.91,27.0,96400.0,19.9063,20.0098,19.8842,19.9507,96400.0
2009-04-22 10:05:00,27.0,27.0,26.93,26.97,100000.0,19.9507,19.9507,19.899,19.9285,100000.0
2009-04-22 10:10:00,26.98,27.1,26.97,27.07,72100.0,19.9359,20.0246,19.9285,20.0024,72100.0
2009-04-22 10:15:00,27.08,27.14,27.0,27.0,85000.0,20.0098,20.0541,19.9507,19.9507,85000.0
2009-04-22 10:20:00,27.0,27.16,27.0,27.07,51600.0,19.9507,20.0689,19.9507,20.0024,51600.0
2009-04-22 10:25:00,27.08,27.2,27.08,27.19,69600.0,20.0098,20.0985,20.0098,20.0911,69600.0
2009-04-22 10:30:00,27.19,27.23,27.18,27.22,66700.0,20.0911,20.1206,20.0837,20.1132,66700.0
2009-04-22 10:35:00,27.22,27.26,27.15,27.21,107100.0,20.1132,20.1428,20.0615,20.1059,107100.0
2009-04-22 10:40:00,27.2,27.32,27.18,27.26,53200.0,20.0985,20.1871,20.0837,20.1428,53200.0
2009-04-22 10:45:00,27.27,27.31,27.23,27.31,46300.0,20.1502,20.1797,20.1206,20.1797,46300.0
2009-04-22 10:50:00,27.31,27.41,27.31,27.38,70200.0,20.1797,20.2536,20.1797,20.2315,70200.0
2009-04-22 10:55:00,27.38,27.43,27.33,27.42,71500.0,20.2315,20.2684,20.1945,20.261,71500.0
2009-04-22 11:00:00,27.42,27.42,27.4,27.41,99800.0,20.261,20.261,20.2463,20.2536,99800.0
2009-04-22 11:05:00,27.42,27.43,27.33,27.34,122600.0,20.261,20.2684,20.1945,20.2019,122600.0
2009-04-22 11:10:00,27.34,27.39,27.3,27.39,84100.0,20.2019,20.2389,20.1724,20.2389,84100.0
2009-04-22 11:15:00,27.39,27.42,27.38,27.42,41100.0,20.2389,20.261,20.2315,20.261,41100.0
2009-04-22 11:20:00,27.41,27.42,27.37,27.38,31500.0,20.2536,20.261,20.2241,20.2315,31500.0
2009-04-22 11:25:00,27.37,27.38,27.36,27.36,16200.0,20.2241,20.2315,20.2167,20.2167,16200.0
2009-04-22 11:30:00,27.36,27.38,27.36,27.38,45600.0,20.2167,20.2315,20.2167,20.2315,45600.0
2009-04-22 11:35:00,27.38,27.48,27.38,27.48,88100.0,20.2315,20.3054,20.2315,20.3054,88100.0
2009-04-22 11:40:00,27.47,27.72,27.46,27.63,221000.0,20.298,20.4827,20.2906,20.4162,221000.0
2009-04-22 11:45:00,27.63,27.69,27.61,27.63,44100.0,20.4162,20.4605,20.4014,20.4162,44100.0
2009-04-22 11:50:00,27.64,27.64,27.5,27.5,68800.0,20.4236,20.4236,20.3201,20.3201,68800.0
2009-04-22 11:55:00,27.51,27.52,27.44,27.45,25300.0,20.3275,20.3349,20.2758,20.2832,25300.0
2009-04-22 12:00:00,27.45,27.51,27.43,27.47,57700.0,20.2832,20.3275,20.2684,20.298,57700.0
2009-04-22 12:05:00,27.47,27.55,27.46,27.54,40400.0,20.298,20.3571,20.2906,20.3497,40400.0
2009-04-22 12:10:00,27.53,27.54,27.5,27.52,13600.0,20.3423,20.3497,20.3201,20.3349,13600.0
2009-04-22 12:15:00,27.52,27.52,27.41,27.42,38900.0,20.3349,20.3349,20.2536,20.261,38900.0
2009-04-22 12:20:00,27.42,27.42,27.37,27.38,137300.0,20.261,20.261,20.2241,20.2315,137300.0
2009-04-22 12:25:00,27.38,27.38,27.25,27.28,83300.0,20.2315,20.2315,20.1354,20.1576,83300.0
2009-04-22 12:30:00,27.27,27.27,27.24,27.25,46700.0,20.1502,20.1502,20.128,20.1354,46700.0
2009-04-22 12:35:00,27.25,27.3,27.21,27.3,66600.0,20.1354,20.1724,20.1059,20.1724,66600.0
2009-04-22 12:40:00,27.3,27.31,27.15,27.3,118200.0,20.1724,20.1797,20.0615,20.1724,118200.0
2009-04-22 12:45:00,27.3,27.31,27.22,27.22,91200.0,20.1724,20.1797,20.1132,20.1132,91200.0
2009-04-22 12:50:00,27.22,27.23,27.12,27.18,83400.0,20.1132,20.1206,20.0394,20.0837,83400.0
2009-04-22 12:55:00,27.19,27.3,27.14,27.26,154400.0,20.0911,20.1724,20.0541,20.1428,154400.0
2009-04-22 13:00:00,27.26,27.28,27.18,27.22,60200.0,20.1428,20.1576,20.0837,20.1132,60200.0
2009-04-22 13:05:00,27.22,27.26,27.16,27.17,67900.0,20.1132,20.1428,20.0689,20.0763,67900.0
2009-04-22 13:10:00,27.18,27.23,27.14,27.18,61500.0,20.0837,20.1206,20.0541,20.0837,61500.0
2009-04-22 13:15:00,27.17,27.21,27.08,27.16,68100.0,20.0763,20.1059,20.0098,20.0689,68100.0
2009-04-22 13:20:00,27.17,27.17,27.1,27.11,67500.0,20.0763,20.0763,20.0246,20.032,67500.0
2009-04-22 13:25:00,27.1,27.12,27.07,27.11,132500.0,20.0246,20.0394,20.0024,20.032,132500.0
2009-04-22 13:30:00,27.11,27.12,27.05,27.11,131800.0,20.032,20.0394,19.9876,20.032,131800.0
2009-04-22 13:35:00,27.1,27.11,27.08,27.09,77600.0,20.0246,20.032,20.0098,20.0172,77600.0
2009-04-22 13:40:00,27.09,27.09,27.03,27.05,80300.0,20.0172,20.0172,19.9729,19.9876,80300.0
2009-04-22 13:45:00,27.06,27.09,27.05,27.07,64800.0,19.995,20.0172,19.9876,20.0024,64800.0
2009-04-22 13:50:00,27.07,27.11,27.0,27.09,126700.0,20.0024,20.032,19.9507,20.0172,126700.0
2009-04-22 13:55:00,27.08,27.09,26.98,27.0,180300.0,20.0098,20.0172,19.9359,19.9507,180300.0
2009-04-22 14:00:00,27.0,27.05,26.99,27.0,100800.0,19.9507,19.9876,19.9433,19.9507,100800.0
2009-04-22 14:05:00,27.0,27.01,26.97,26.97,50300.0,19.9507,19.9581,19.9285,19.9285,50300.0
2009-04-22 14:10:00,26.98,27.1,26.97,27.1,49700.0,19.9359,20.0246,19.9285,20.0246,49700.0
2009-04-22 14:15:00,27.1,27.1,27.01,27.01,101200.0,20.0246,20.0246,19.9581,19.9581,101200.0
2009-04-22 14:20:00,27.02,27.08,26.99,27.02,77900.0,19.9655,20.0098,19.9433,19.9655,77900.0
2009-04-22 14:25:00,27.01,27.04,27.0,27.01,88700.0,19.9581,19.9802,19.9507,19.9581,88700.0
2009-04-22 14:30:00,27.02,27.08,27.0,27.03,169600.0,19.9655,20.0098,19.9507,19.9729,169600.0
2009-04-22 14:35:00,27.03,27.1,27.0,27.03,153500.0,19.9729,20.0246,19.9507,19.9729,153500.0
2009-04-22 14:40:00,27.04,27.08,26.97,27.07,158200.0,19.9802,20.0098,19.9285,20.0024,158200.0
2009-04-22 14:45:00,27.08,27.1,27.03,27.1,47400.0,20.0098,20.0246,19.9729,20.0246,47400.0
2009-04-22 14:50:00,27.1,27.11,27.0,27.05,102900.0,20.0246,20.032,19.9507,19.9876,102900.0
2009-04-22 14:55:00,27.05,27.05,26.98,27.0,118800.0,19.9876,19.9876,19.9359,19.9507,118800.0
2009-04-22 15:00:00,27.0,27.05,26.99,27.02,91100.0,19.9507,19.9876,19.9433,19.9655,91100.0
2009-04-22 15:05:00,27.04,27.05,26.98,27.02,134400.0,19.9802,19.9876,19.9359,19.9655,134400.0
2009-04-22 15:10:00,27.02,27.08,27.0,27.04,83400.0,19.9655,20.0098,19.9507,19.9802,83400.0
2009-04-22 15:15:00,27.04,27.05,26.97,26.99,151600.0,19.9802,19.9876,19.9285,19.9433,151600.0
2009-04-22 15:20:00,26.99,27.02,26.93,27.0,123900.0,19.9433,19.9655,19.899,19.9507,123900.0
2009-04-22 15:25:00,27.0,27.04,26.97,26.98,174300.0,19.9507,19.9802,19.9285,19.9359,174300.0
2009-04-22 15:30:00,26.99,27.03,26.93,27.02,100000.0,19.9433,19.9729,19.899,19.9655,100000.0
2009-04-22 15:35:00,27.02,27.02,26.86,26.9,121000.0,19.9655,19.9655,19.8472,19.8768,121000.0
2009-04-22 15:40:00,26.9,26.92,26.79,26.8,171900.0,19.8768,19.8916,19.7955,19.8029,171900.0
2009-04-22 15:45:00,26.82,26.82,26.75,26.78,503100.0,19.8177,19.8177,19.766,19.7881,503100.0
2009-04-22 15:50:00,26.78,26.88,26.78,26.82,134200.0,19.7881,19.862,19.7881,19.8177,134200.0
2009-04-22 15:55:00,26.82,26.82,26.74,26.78,207700.0,19.8177,19.8177,19.7586,19.7881,207700.0
2009-04-23 09:30:00,27.0,27.01,26.84,26.84,63200.0,19.9507,19.9581,19.8325,19.8325,63200.0
2009-04-23 09:35:00,26.84,27.07,26.81,26.98,97800.0,19.8325,20.0024,19.8103,19.9359,97800.0
2009-04-23 09:40:00,27.0,27.11,26.92,27.07,73400.0,19.9507,20.032,19.8916,20.0024,73400.0
2009-04-23 09:45:00,27.07,27.07,26.86,26.87,82800.0,20.0024,20.0024,19.8472,19.8546,82800.0
2009-04-23 09:50:00,26.86,26.87,26.72,26.76,107400.0,19.8472,19.8546,19.7438,19.7733,107400.0
2009-04-23 09:55:00,26.76,26.8,26.72,26.73,59200.0,19.7733,19.8029,19.7438,19.7512,59200.0
2009-04-23 10:00:00,26.72,26.89,26.69,26.84,110900.0,19.7438,19.8694,19.7216,19.8325,110900.0
2009-04-23 10:05:00,26.82,26.93,26.78,26.89,61900.0,19.8177,19.899,19.7881,19.8694,61900.0
2009-04-23 10:10:00,26.9,26.95,26.88,26.89,47300.0,19.8768,19.9137,19.862,19.8694,47300.0
2009-04-23 10:15:00,26.89,26.96,26.86,26.94,34300.0,19.8694,19.9211,19.8472,19.9063,34300.0
2009-04-23 10:20:00,26.95,27.0,26.87,27.0,34100.0,19.9137,19.9507,19.8546,19.9507,34100.0
2009-04-23 10:25:00,27.0,27.05,26.99,27.0,292500.0,19.9507,19.9876,19.9433,19.9507,292500.0
2009-04-23 10:30:00,27.0,27.03,26.94,27.02,23100.0,19.9507,19.9729,19.9063,19.9655,23100.0
2009-04-23 10:35:00,27.02,27.11,27.01,27.05,24400.0,19.9655,20.032,19.9581,19.9876,24400.0
2009-04-23 10:40:00,27.03,27.03,27.0,27.0,22100.0,19.9729,19.9729,19.9507,19.9507,22100.0
2009-04-23 10:45:00,27.0,27.02,26.98,27.01,35300.0,19.9507,19.9655,19.9359,19.9581,35300.0
2009-04-23 10:50:00,27.01,27.06,26.99,27.02,537900.0,19.9581,19.995,19.9433,19.9655,537900.0
2009-04-23 10:55:00,27.01,27.03,26.98,27.0,46300.0,19.9581,19.9729,19.9359,19.9507,46300.0
2009-04-23 11:00:00,27.0,27.03,26.93,27.01,31500.0,19.9507,19.9729,19.899,19.9581,31500.0
2009-04-23 11:05:00,27.02,27.04,26.94,26.95,33800.0,19.9655,19.9802,19.9063,19.9137,33800.0
2009-04-23 11:10:00,26.94,26.96,26.87,26.87,49300.0,19.9063,19.9211,19.8546,19.8546,49300.0
2009-04-23 11:15:00,26.87,26.91,26.83,26.87,31400.0,19.8546,19.8842,19.8251,19.8546,31400.0
2009-04-23 11:20:00,26.87,26.98,26.86,26.95,28900.0,19.8546,19.9359,19.8472,19.9137,28900.0
2009-04-23 11:25:00,26.94,26.98,26.93,26.94,28200.0,19.9063,19.9359,19.899,19.9063,28200.0
2009-04-23 11:30:00,26.93,26.95,26.9,26.95,36500.0,19.899,19.9137,19.8768,19.9137,36500.0
2009-04-23 11:35:00,26.96,26.96,26.91,26.93,29500.0,19.9211,19.9211,19.8842,19.899,29500.0
2009-04-23 11:40:00,26.93,26.95,26.91,26.94,28800.0,19.899,19.9137,19.8842,19.9063,28800.0
2009-04-23 11:45:00,26.95,26.96,26.86,26.94,46100.0,19.9137,19.9211,19.8472,19.9063,46100.0
2009-04-23 11:50:00,26.93,26.95,26.9,26.93,26400.0,19.899,19.9137,19.8768,19.899,26400.0
2009-04-23 11:55:00,26.93,26.93,26.81,26.88,42400.0,19.899,19.899,19.8103,19.862,42400.0
2009-04-23 12:00:00,26.87,26.96,26.87,26.95,35400.0,19.8546,19.9211,19.8546,19.9137,35400.0
2009-04-23 12:05:00,26.95,27.01,26.95,26.96,36500.0,19.9137,19.9581,19.9137,19.9211,36500.0
2009-04-23 12:10:00,26.96,27.14,26.96,27.14,43900.0,19.9211,20.0541,19.9211,20.0541,43900.0
2009-04-23 12:15:00,27.15,27.19,27.05,27.05,32200.0,20.0615,20.0911,19.9876,19.9876,32200.0
2009-04-23 12:20:00,27.05,27.06,26.95,26.95,15800.0,19.9876,19.995,19.9137,19.9137,15800.0
2009-04-23 12:25:00,26.95,26.96,26.95,26.95,23300.0,19.9137,19.9211,19.9137,19.9137,23300.0
2009-04-23 12:30:00,26.96,27.02,26.95,26.99,60100.0,19.9211,19.9655,19.9137,19.9433,60100.0
2009-04-23 12:35:00,26.99,27.06,26.99,27.05,1032600.0,19.9433,19.995,19.9433,19.9876,1032600.0
2009-04-23 12:40:00,27.07,27.14,27.06,27.11,35200.0,20.0024,20.0541,19.995,20.032,35200.0
2009-04-23 12:45:00,27.11,27.14,27.11,27.12,22500.0,20.032,20.0541,20.032,20.0394,22500.0
2009-04-23 12:50:00,27.12,27.17,27.1,27.15,29200.0,20.0394,20.0763,20.0246,20.0615,29200.0
2009-04-23 12:55:00,27.16,27.22,27.15,27.22,31400.0,20.0689,20.1132,20.0615,20.1132,31400.0
2009-04-23 13:00:00,27.21,27.33,27.19,27.22,101900.0,20.1059,20.1945,20.0911,20.1132,101900.0
2009-04-23 13:05:00,27.22,27.25,27.17,27.23,26700.0,20.1132,20.1354,20.0763,20.1206,26700.0
2009-04-23 13:10:00,27.23,27.23,27.14,27.18,20000.0,20.1206,20.1206,20.0541,20.0837,20000.0
2009-04-23 13:15:00,27.18,27.24,27.18,27.23,28800.0,20.0837,20.128,20.0837,20.1206,28800.0
2009-04-23 13:20:00,27.22,27.29,27.22,27.28,15400.0,20.1132,20.165,20.1132,20.1576,15400.0
2009-04-23 13:25:00,27.26,27.31,27.25,27.25,25000.0,20.1428,20.1797,20.1354,20.1354,25000.0
2009-04-23 13:30:00,27.26,27.29,27.2,27.25,29600.0,20.1428,20.165,20.0985,20.1354,29600.0
2009-04-23 13:35:00,27.25,27.3,27.23,27.26,24700.0,20.1354,20.1724,20.1206,20.1428,24700.0
2009-04-23 13:40:00,27.26,27.3,27.23,27.3,40500.0,20.1428,20.1724,20.1206,20.1724,40500.0
2009-04-23 13:45:00,27.29,27.3,27.25,27.26,53800.0,20.165,20.1724,20.1354,20.1428,53800.0
2009-04-23 13:50:00,27.25,27.26,27.25,27.26,50600.0,20.1354,20.1428,20.1354,20.1428,50600.0
2009-04-23 13:55:00,27.25,27.26,27.25,27.25,19400.0,20.1354,20.1428,20.1354,20.1354,19400.0
2009-04-23 14:00:00,27.26,27.3,27.25,27.29,113300.0,20.1428,20.1724,20.1354,20.165,113300.0
2009-04-23 14:05:00,27.3,27.3,27.25,27.25,24900.0,20.1724,20.1724,20.1354,20.1354,24900.0
2009-04-23 14:10:00,27.25,27.26,27.25,27.25,28700.0,20.1354,20.1428,20.1354,20.1354,28700.0
2009-04-23 14:15:00,27.25,27.33,27.25,27.33,130000.0,20.1354,20.1945,20.1354,20.1945,130000.0
2009-04-23 14:20:00,27.35,27.35,27.3,27.35,55200.0,20.2093,20.2093,20.1724,20.2093,55200.0
2009-04-23 14:25:00,27.34,27.36,27.3,27.34,35100.0,20.2019,20.2167,20.1724,20.2019,35100.0
2009-04-23 14:30:00,27.33,27.35,27.3,27.3,30600.0,20.1945,20.2093,20.1724,20.1724,30600.0
2009-04-23 14:35:00,27.31,27.38,27.3,27.38,33100.0,20.1797,20.2315,20.1724,20.2315,33100.0
2009-04-23 14:40:00,27.38,27.4,27.32,27.38,42300.0,20.2315,20.2463,20.1871,20.2315,42300.0
2009-04-23 14:45:00,27.38,27.4,27.35,27.39,35900.0,20.2315,20.2463,20.2093,20.2389,35900.0
2009-04-23 14:50:00,27.39,27.43,27.36,27.36,55500.0,20.2389,20.2684,20.2167,20.2167,55500.0
2009-04-23 14:55:00,27.35,27.36,27.3,27.32,75800.0,20.2093,20.2167,20.1724,20.1871,75800.0
2009-04-23 15:00:00,27.33,27.37,27.3,27.35,74300.0,20.1945,20.2241,20.1724,20.2093,74300.0
2009-04-23 15:05:00,27.36,27.38,27.34,27.36,56200.0,20.2167,20.2315,20.2019,20.2167,56200.0
2009-04-23 15:10:00,27.36,27.36,27.31,27.35,77200.0,20.2167,20.2167,20.1797,20.2093,77200.0
2009-04-23 15:15:00,27.35,27.36,27.33,27.34,62400.0,20.2093,20.2167,20.1945,20.2019,62400.0
2009-04-23 15:20:00,27.34,27.43,27.31,27.41,90100.0,20.2019,20.2684,20.1797,20.2536,90100.0
2009-04-23 15:25:00,27.42,27.44,27.38,27.41,63800.0,20.261,20.2758,20.2315,20.2536,63800.0
2009-04-23 15:30:00,27.41,27.49,27.34,27.47,113300.0,20.2536,20.3128,20.2019,20.298,113300.0
2009-04-23 15:35:00,27.47,27.47,27.3,27.36,140800.0,20.298,20.298,20.1724,20.2167,140800.0
2009-04-23 15:40:00,27.36,27.5,27.31,27.47,161400.0,20.2167,20.3201,20.1797,20.298,161400.0
2009-04-23 15:45:00,27.48,27.5,27.41,27.48,143100.0,20.3054,20.3201,20.2536,20.3054,143100.0
2009-04-23 15:50:00,27.48,27.58,27.42,27.53,201500.0,20.3054,20.3793,20.261,20.3423,201500.0
2009-04-23 15:55:00,27.53,27.56,27.48,27.56,263000.0,20.3423,20.3645,20.3054,20.3645,263000.0
2009-04-24 09:30:00,28.39,28.41,27.89,28.19,251500.0,20.9778,20.9926,20.6083,20.83,251500.0
2009-04-24 09:35:00,28.19,28.54,28.07,28.48,216700.0,20.83,21.0886,20.7413,21.0443,216700.0
2009-04-24 09:40:00,28.47,28.63,28.4,28.43,231000.0,21.0369,21.1551,20.9852,21.0073,231000.0
2009-04-24 09:45:00,28.41,28.42,28.25,28.26,355100.0,20.9926,20.9999,20.8743,20.8817,355100.0
2009-04-24 09:50:00,28.28,28.34,28.22,28.29,94500.0,20.8965,20.9408,20.8522,20.9039,94500.0
2009-04-24 09:55:00,28.29,28.35,28.26,28.34,55300.0,20.9039,20.9482,20.8817,20.9408,55300.0
2009-04-24 10:00:00,28.35,28.36,28.22,28.24,91400.0,20.9482,20.9556,20.8522,20.8669,91400.0
2009-04-24 10:05:00,28.24,28.37,28.22,28.22,80000.0,20.8669,20.963,20.8522,20.8522,80000.0
2009-04-24 10:10:00,28.22,28.54,28.22,28.43,272900.0,20.8522,21.0886,20.8522,21.0073,272900.0
2009-04-24 10:15:00,28.43,28.44,28.27,28.38,135400.0,21.0073,21.0147,20.8891,20.9704,135400.0
2009-04-24 10:20:00,28.38,28.65,28.38,28.54,206900.0,20.9704,21.1699,20.9704,21.0886,206900.0
2009-04-24 10:25:00,28.55,28.61,28.48,28.55,93000.0,21.096,21.1403,21.0443,21.096,93000.0
2009-04-24 10:30:00,28.54,28.64,28.5,28.61,103500.0,21.0886,21.1625,21.0591,21.1403,103500.0
2009-04-24 10:35:00,28.62,28.64,28.55,28.61,57800.0,21.1477,21.1625,21.096,21.1403,57800.0
2009-04-24 10:40:00,28.61,28.66,28.58,28.65,98600.0,21.1403,21.1773,21.1182,21.1699,98600.0
2009-04-24 10:45:00,28.64,28.79,28.6,28.79,95700.0,21.1625,21.2733,21.1329,21.2733,95700.0
2009-04-24 10:50:00,28.78,28.89,28.72,28.84,262900.0,21.266,21.3472,21.2216,21.3103,262900.0
2009-04-24 10:55:00,28.84,28.89,28.76,28.89,246000.0,21.3103,21.3472,21.2512,21.3472,246000.0
2009-04-24 11:00:00,28.87,28.9,28.74,28.74,133700.0,21.3325,21.3546,21.2364,21.2364,133700.0
2009-04-24 11:05:00,28.74,28.82,28.74,28.76,84700.0,21.2364,21.2955,21.2364,21.2512,84700.0
2009-04-24 11:10:00,28.75,28.83,28.74,28.83,58100.0,21.2438,21.3029,21.2364,21.3029,58100.0
2009-04-24 11:15:00,28.83,28.99,28.82,28.96,305600.0,21.3029,21.4211,21.2955,21.399,305600.0
2009-04-24 11:20:00,28.95,28.97,28.83,28.91,90400.0,21.3916,21.4063,21.3029,21.362,90400.0
2009-04-24 11:25:00,28.9,29.0,28.9,28.9,109000.0,21.3546,21.4285,21.3546,21.3546,109000.0
2009-04-24 11:30:00,28.91,29.0,28.88,28.97,103400.0,21.362,21.4285,21.3398,21.4063,103400.0
2009-04-24 11:35:00,28.96,29.0,28.95,28.98,29600.0,21.399,21.4285,21.3916,21.4137,29600.0
2009-04-24 11:40:00,28.97,29.12,28.96,29.09,141200.0,21.4063,21.5172,21.399,21.495,141200.0
2009-04-24 11:45:00,29.09,29.09,29.03,29.09,40600.0,21.495,21.495,21.4507,21.495,40600.0
2009-04-24 11:50:00,29.09,29.17,29.08,29.15,82800.0,21.495,21.5541,21.4876,21.5394,82800.0
2009-04-24 11:55:00,29.15,29.18,29.06,29.12,23600.0,21.5394,21.5615,21.4728,21.5172,23600.0
2009-04-24 12:00:00,29.12,29.13,29.02,29.06,81700.0,21.5172,21.5246,21.4433,21.4728,81700.0
2009-04-24 12:05:00,29.06,29.15,29.04,29.14,91100.0,21.4728,21.5394,21.4581,21.532,91100.0
2009-04-24 12:10:00,29.13,29.17,29.07,29.12,110300.0,21.5246,21.5541,21.4802,21.5172,110300.0
2009-04-24 12:15:00,29.11,29.13,29.05,29.09,133800.0,21.5098,21.5246,21.4655,21.495,133800.0
2009-04-24 12:20:00,29.08,29.4,29.08,29.38,162800.0,21.4876,21.7241,21.4876,21.7093,162800.0
2009-04-24 12:25:00,29.37,29.37,29.12,29.12,112600.0,21.7019,21.7019,21.5172,21.5172,112600.0
2009-04-24 12:30:00,29.12,29.21,29.12,29.17,94400.0,21.5172,21.5837,21.5172,21.5541,94400.0
2009-04-24 12:35:00,29.16,29.19,29.09,29.15,75100.0,21.5467,21.5689,21.495,21.5394,75100.0
2009-04-24 12:40:00,29.15,29.35,29.15,29.21,174500.0,21.5394,21.6871,21.5394,21.5837,174500.0
2009-04-24 12:45:00,29.22,29.33,29.16,29.29,117600.0,21.5911,21.6724,21.5467,21.6428,117600.0
2009-04-24 12:50:00,29.26,29.27,29.19,29.2,28000.0,21.6206,21.628,21.5689,21.5763,28000.0
2009-04-24 12:55:00,29.2,29.22,29.18,29.2,34300.0,21.5763,21.5911,21.5615,21.5763,34300.0
2009-04-24 13:00:00,29.2,29.21,29.06,29.07,29300.0,21.5763,21.5837,21.4728,21.4802,29300.0
2009-04-24 13:05:00,29.06,29.07,28.99,29.0,46400.0,21.4728,21.4802,21.4211,21.4285,46400.0
2009-04-24 13:10:00,29.0,29.02,29.0,29.01,52800.0,21.4285,21.4433,21.4285,21.4359,52800.0
2009-04-24 13:15:00,29.01,29.02,28.99,29.0,43200.0,21.4359,21.4433,21.4211,21.4285,43200.0
2009-04-24 13:20:00,29.0,29.02,29.0,29.01,38400.0,21.4285,21.4433,21.4285,21.4359,38400.0
2009-04-24 13:25:00,29.02,29.02,29.0,29.0,60800.0,21.4433,21.4433,21.4285,21.4285,60800.0
2009-04-24 13:30:00,29.0,29.01,28.89,28.91,67600.0,21.4285,21.4359,21.3472,21.362,67600.0
2009-04-24 13:35:00,28.91,28.96,28.9,28.92,70600.0,21.362,21.399,21.3546,21.3694,70600.0
2009-04-24 13:40:00,28.92,28.98,28.92,28.98,40600.0,21.3694,21.4137,21.3694,21.4137,40600.0
2009-04-24 13:45:00,28.98,28.99,28.92,28.93,21400.0,21.4137,21.4211,21.3694,21.3768,21400.0
2009-04-24 13:50:00,28.93,28.94,28.9,28.93,32100.0,21.3768,21.3842,21.3546,21.3768,32100.0
2009-04-24 13:55:00,28.92,28.96,28.9,28.96,20800.0,21.3694,21.399,21.3546,21.399,20800.0
2009-04-24 14:00:00,28.96,29.03,28.9,28.99,116300.0,21.399,21.4507,21.3546,21.4211,116300.0
2009-04-24 14:05:00,29.0,29.09,28.93,29.01,90600.0,21.4285,21.495,21.3768,21.4359,90600.0
2009-04-24 14:10:00,29.01,29.07,28.9,28.97,70000.0,21.4359,21.4802,21.3546,21.4063,70000.0
2009-04-24 14:15:00,28.99,29.04,28.92,28.98,65900.0,21.4211,21.4581,21.3694,21.4137,65900.0
2009-04-24 14:20:00,28.98,29.1,28.94,29.03,75600.0,21.4137,21.5024,21.3842,21.4507,75600.0
2009-04-24 14:25:00,29.02,29.14,29.02,29.14,92500.0,21.4433,21.532,21.4433,21.532,92500.0
2009-04-24 14:30:00,29.15,29.25,29.14,29.24,88200.0,21.5394,21.6132,21.532,21.6059,88200.0
2009-04-24 14:35:00,29.23,29.37,29.15,29.31,106100.0,21.5985,21.7019,21.5394,21.6576,106100.0
2009-04-24 14:40:00,29.29,29.39,29.28,29.33,140500.0,21.6428,21.7167,21.6354,21.6724,140500.0
2009-04-24 14:45:00,29.34,29.45,29.24,29.25,77200.0,21.6797,21.761,21.6059,21.6132,77200.0
2009-04-24 14:50:00,29.25,29.28,29.18,29.26,74900.0,21.6132,21.6354,21.5615,21.6206,74900.0
2009-04-24 14:55:00,29.28,29.33,29.2,29.22,55200.0,21.6354,21.6724,21.5763,21.5911,55200.0
2009-04-24 15:00:00,29.22,29.27,29.18,29.23,51200.0,21.5911,21.628,21.5615,21.5985,51200.0
2009-04-24 15:05:00,29.22,29.27,29.2,29.24,61800.0,21.5911,21.628,21.5763,21.6059,61800.0
2009-04-24 15:10:00,29.25,29.29,29.15,29.24,130100.0,21.6132,21.6428,21.5394,21.6059,130100.0
2009-04-24 15:15:00,29.23,29.49,29.23,29.43,270900.0,21.5985,21.7906,21.5985,21.7462,270900.0
2009-04-24 15:20:00,29.42,29.42,29.31,29.38,124300.0,21.7389,21.7389,21.6576,21.7093,124300.0
2009-04-24 15:25:00,29.38,29.39,29.3,29.35,103600.0,21.7093,21.7167,21.6502,21.6871,103600.0
2009-04-24 15:30:00,29.33,29.41,29.32,29.36,130000.0,21.6724,21.7315,21.665,21.6945,130000.0
2009-04-24 15:35:00,29.36,29.38,29.28,29.33,234700.0,21.6945,21.7093,21.6354,21.6724,234700.0
2009-04-24 15:40:00,29.34,29.35,29.2,29.21,146100.0,21.6797,21.6871,21.5763,21.5837,146100.0
2009-04-24 15:45:00,29.21,29.41,29.2,29.26,177400.0,21.5837,21.7315,21.5763,21.6206,177400.0
2009-04-24 15:50:00,29.27,29.38,29.19,29.27,424600.0,21.628,21.7093,21.5689,21.628,424600.0
2009-04-24 15:55:00,29.26,29.36,29.2,29.28,424900.0,21.6206,21.6945,21.5763,21.6354,424900.0
2009-04-27 09:30:00,28.92,29.09,28.0,29.0,274700.0,21.3694,21.495,20.6896,21.4285,274700.0
2009-04-27 09:35:00,29.01,29.11,28.59,29.11,156700.0,21.4359,21.5098,21.1256,21.5098,156700.0
2009-04-27 09:40:00,29.09,29.1,28.94,29.09,98700.0,21.495,21.5024,21.3842,21.495,98700.0
2009-04-27 09:45:00,29.1,29.11,28.94,28.97,145400.0,21.5024,21.5098,21.3842,21.4063,145400.0
2009-04-27 09:50:00,28.97,29.03,28.87,28.92,131900.0,21.4063,21.4507,21.3325,21.3694,131900.0
2009-04-27 09:55:00,28.94,29.05,28.9,29.01,207400.0,21.3842,21.4655,21.3546,21.4359,207400.0
2009-04-27 10:00:00,29.01,29.06,28.96,28.99,70900.0,21.4359,21.4728,21.399,21.4211,70900.0
2009-04-27 10:05:00,29.0,29.01,28.95,29.0,73900.0,21.4285,21.4359,21.3916,21.4285,73900.0
2009-04-27 10:10:00,29.0,29.01,28.9,28.9,35400.0,21.4285,21.4359,21.3546,21.3546,35400.0
2009-04-27 10:15:00,28.9,28.94,28.9,28.9,57900.0,21.3546,21.3842,21.3546,21.3546,57900.0
2009-04-27 10:20:00,28.92,29.0,28.9,28.97,64300.0,21.3694,21.4285,21.3546,21.4063,64300.0
2009-04-27 10:25:00,28.98,28.99,28.95,28.96,39700.0,21.4137,21.4211,21.3916,21.399,39700.0
2009-04-27 10:30:00,28.97,29.08,28.97,28.99,97000.0,21.4063,21.4876,21.4063,21.4211,97000.0
2009-04-27 10:35:00,28.99,29.11,28.99,29.07,59900.0,21.4211,21.5098,21.4211,21.4802,59900.0
2009-04-27 10:40:00,29.07,29.12,29.03,29.06,73700.0,21.4802,21.5172,21.4507,21.4728,73700.0
2009-04-27 10:45:00,29.05,29.07,29.01,29.01,47500.0,21.4655,21.4802,21.4359,21.4359,47500.0
2009-04-27 10:50:00,29.01,29.02,28.97,29.0,87500.0,21.4359,21.4433,21.4063,21.4285,87500.0
2009-04-27 10:55:00,29.01,29.02,28.99,29.0,349900.0,21.4359,21.4433,21.4211,21.4285,349900.0
2009-04-27 11:00:00,29.0,29.16,29.0,29.05,76300.0,21.4285,21.5467,21.4285,21.4655,76300.0
2009-04-27 11:05:00,29.05,29.08,29.04,29.07,39900.0,21.4655,21.4876,21.4581,21.4802,39900.0
2009-04-27 11:10:00,29.05,29.07,28.99,29.02,333000.0,21.4655,21.4802,21.4211,21.4433,333000.0
2009-04-27 11:15:00,29.02,29.06,29.01,29.04,55800.0,21.4433,21.4728,21.4359,21.4581,55800.0
2009-04-27 11:20:00,29.05,29.1,29.04,29.1,35400.0,21.4655,21.5024,21.4581,21.5024,35400.0
2009-04-27 11:25:00,29.1,29.2,29.09,29.19,37900.0,21.5024,21.5763,21.495,21.5689,37900.0
2009-04-27 11:30:00,29.2,29.21,29.12,29.15,24400.0,21.5763,21.5837,21.5172,21.5394,24400.0
2009-04-27 11:35:00,29.16,29.17,29.11,29.11,34400.0,21.5467,21.5541,21.5098,21.5098,34400.0
2009-04-27 11:40:00,29.11,29.12,29.04,29.09,54100.0,21.5098,21.5172,21.4581,21.495,54100.0
2009-04-27 11:45:00,29.09,29.11,29.06,29.09,24400.0,21.495,21.5098,21.4728,21.495,24400.0
2009-04-27 11:50:00,29.08,29.1,29.04,29.07,38200.0,21.4876,21.5024,21.4581,21.4802,38200.0
2009-04-27 11:55:00,29.06,29.07,29.04,29.07,33800.0,21.4728,21.4802,21.4581,21.4802,33800.0
2009-04-27 12:00:00,29.07,29.11,29.06,29.1,17700.0,21.4802,21.5098,21.4728,21.5024,17700.0
2009-04-27 12:05:00,29.1,29.11,29.04,29.04,21300.0,21.5024,21.5098,21.4581,21.4581,21300.0
2009-04-27 12:10:00,29.05,29.11,29.03,29.1,56800.0,21.4655,21.5098,21.4507,21.5024,56800.0
2009-04-27 12:15:00,29.11,29.12,29.09,29.1,22900.0,21.5098,21.5172,21.495,21.5024,22900.0
2009-04-27 12:20:00,29.1,29.11,29.09,29.1,22200.0,21.5024,21.5098,21.495,21.5024,22200.0
2009-04-27 12:25:00,29.1,29.16,29.09,29.16,47600.0,21.5024,21.5467,21.495,21.5467,47600.0
2009-04-27 12:30:00,29.16,29.2,29.15,29.19,59600.0,21.5467,21.5763,21.5394,21.5689,59600.0
2009-04-27 12:35:00,29.18,29.19,29.15,29.17,33300.0,21.5615,21.5689,21.5394,21.5541,33300.0
2009-04-27 12:40:00,29.16,29.17,29.09,29.13,39400.0,21.5467,21.5541,21.495,21.5246,39400.0
2009-04-27 12:45:00,29.12,29.16,29.09,29.13,41800.0,21.5172,21.5467,21.495,21.5246,41800.0
2009-04-27 12:50:00,29.12,29.12,29.06,29.1,47600.0,21.5172,21.5172,21.4728,21.5024,47600.0
2009-04-27 12:55:00,29.1,29.14,29.1,29.13,28900.0,21.5024,21.532,21.5024,21.5246,28900.0
2009-04-27 13:00:00,29.12,29.14,29.1,29.11,36900.0,21.5172,21.532,21.5024,21.5098,36900.0
2009-04-27 13:05:00,29.1,29.14,29.08,29.13,47400.0,21.5024,21.532,21.4876,21.5246,47400.0
2009-04-27 13:10:00,29.13,29.14,29.12,29.14,26000.0,21.5246,21.532,21.5172,21.532,26000.0
2009-04-27 13:15:00,29.14,29.15,29.06,29.07,79100.0,21.532,21.5394,21.4728,21.4802,79100.0
2009-04-27 13:20:00,29.07,29.09,29.0,29.06,60200.0,21.4802,21.495,21.4285,21.4728,60200.0
2009-04-27 13:25:00,29.07,29.08,29.06,29.07,37000.0,21.4802,21.4876,21.4728,21.4802,37000.0
2009-04-27 13:30:00,29.07,29.08,29.01,29.07,45800.0,21.4802,21.4876,21.4359,21.4802,45800.0
2009-04-27 13:35:00,29.07,29.08,29.02,29.02,40100.0,21.4802,21.4876,21.4433,21.4433,40100.0
2009-04-27 13:40:00,29.02,29.06,29.02,29.05,37300.0,21.4433,21.4728,21.4433,21.4655,37300.0
2009-04-27 13:45:00,29.04,29.08,29.01,29.03,67100.0,21.4581,21.4876,21.4359,21.4507,67100.0
2009-04-27 13:50:00,29.03,29.03,29.0,29.0,53900.0,21.4507,21.4507,21.4285,21.4285,53900.0
2009-04-27 13:55:00,29.0,29.05,28.98,29.04,193900.0,21.4285,21.4655,21.4137,21.4581,193900.0
2009-04-27 14:00:00,29.05,29.05,28.97,29.01,41400.0,21.4655,21.4655,21.4063,21.4359,41400.0
2009-04-27 14:05:00,29.01,29.03,28.96,28.98,145000.0,21.4359,21.4507,21.399,21.4137,145000.0
2009-04-27 14:10:00,28.98,29.06,28.98,28.99,84400.0,21.4137,21.4728,21.4137,21.4211,84400.0
2009-04-27 14:15:00,28.99,29.01,28.98,29.0,62600.0,21.4211,21.4359,21.4137,21.4285,62600.0
2009-04-27 14:20:00,28.99,29.0,28.97,28.99,67800.0,21.4211,21.4285,21.4063,21.4211,67800.0
2009-04-27 14:25:00,28.99,29.0,28.94,28.96,76400.0,21.4211,21.4285,21.3842,21.399,76400.0
2009-04-27 14:30:00,28.97,28.98,28.96,28.97,33900.0,21.4063,21.4137,21.399,21.4063,33900.0
2009-04-27 14:35:00,28.97,28.98,28.95,28.98,33200.0,21.4063,21.4137,21.3916,21.4137,33200.0
2009-04-27 14:40:00,28.97,28.99,28.93,28.95,42700.0,21.4063,21.4211,21.3768,21.3916,42700.0
2009-04-27 14:45:00,28.94,28.95,28.9,28.94,48000.0,21.3842,21.3916,21.3546,21.3842,48000.0
2009-04-27 14:50:00,28.93,28.97,28.87,28.88,45700.0,21.3768,21.4063,21.3325,21.3398,45700.0
2009-04-27 14:55:00,28.87,29.0,28.86,29.0,61700.0,21.3325,21.4285,21.3251,21.4285,61700.0
2009-04-27 15:00:00,29.0,29.01,28.93,28.97,62400.0,21.4285,21.4359,21.3768,21.4063,62400.0
2009-04-27 15:05:00,28.97,28.97,28.91,28.93,45000.0,21.4063,21.4063,21.362,21.3768,45000.0
2009-04-27 15:10:00,28.94,28.95,28.89,28.91,39900.0,21.3842,21.3916,21.3472,21.362,39900.0
2009-04-27 15:15:00,28.91,29.02,28.91,29.0,78600.0,21.362,21.4433,21.362,21.4285,78600.0
2009-04-27 15:20:00,29.0,29.03,28.99,29.03,72700.0,21.4285,21.4507,21.4211,21.4507,72700.0
2009-04-27 15:25:00,29.02,29.03,28.95,29.01,89700.0,21.4433,21.4507,21.3916,21.4359,89700.0
2009-04-27 15:30:00,29.01,29.03,29.0,29.03,96700.0,21.4359,21.4507,21.4285,21.4507,96700.0
2009-04-27 15:35:00,29.03,29.05,29.0,29.02,62300.0,21.4507,21.4655,21.4285,21.4433,62300.0
2009-04-27 15:40:00,29.02,29.03,29.0,29.01,148000.0,21.4433,21.4507,21.4285,21.4359,148000.0
2009-04-27 15:45:00,29.01,29.07,29.01,29.05,177900.0,21.4359,21.4802,21.4359,21.4655,177900.0
2009-04-27 15:50:00,29.05,29.06,29.0,29.01,217400.0,21.4655,21.4728,21.4285,21.4359,217400.0
2009-04-27 15:55:00,29.01,29.05,28.96,29.02,242500.0,21.4359,21.4655,21.399,21.4433,242500.0
2009-04-28 09:30:00,28.94,28.94,28.45,28.81,62500.0,21.3842,21.3842,21.0221,21.2881,62500.0
2009-04-28 09:35:00,28.81,28.86,28.56,28.83,65200.0,21.2881,21.3251,21.1034,21.3029,65200.0
2009-04-28 09:40:00,28.84,29.01,28.83,28.9,56900.0,21.3103,21.4359,21.3029,21.3546,56900.0
2009-04-28 09:45:00,28.9,28.94,28.84,28.85,66800.0,21.3546,21.3842,21.3103,21.3177,66800.0
2009-04-28 09:50:00,28.85,28.87,28.81,28.85,51600.0,21.3177,21.3325,21.2881,21.3177,51600.0
2009-04-28 09:55:00,28.85,28.86,28.78,28.8,61900.0,21.3177,21.3251,21.266,21.2807,61900.0
2009-04-28 10:00:00,28.79,28.88,28.78,28.8,59900.0,21.2733,21.3398,21.266,21.2807,59900.0
2009-04-28 10:05:00,28.78,28.84,28.76,28.76,47300.0,21.266,21.3103,21.2512,21.2512,47300.0
2009-04-28 10:10:00,28.75,28.8,28.75,28.78,45500.0,21.2438,21.2807,21.2438,21.266,45500.0
2009-04-28 10:15:00,28.78,28.79,28.78,28.78,41900.0,21.266,21.2733,21.266,21.266,41900.0
2009-04-28 10:20:00,28.78,28.79,28.74,28.76,34100.0,21.266,21.2733,21.2364,21.2512,34100.0
2009-04-28 10:25:00,28.75,28.77,28.75,28.77,28400.0,21.2438,21.2586,21.2438,21.2586,28400.0
2009-04-28 10:30:00,28.77,28.83,28.76,28.82,53200.0,21.2586,21.3029,21.2512,21.2955,53200.0
2009-04-28 10:35:00,28.83,28.86,28.76,28.8,76400.0,21.3029,21.3251,21.2512,21.2807,76400.0
2009-04-28 10:40:00,28.8,28.8,28.79,28.8,31800.0,21.2807,21.2807,21.2733,21.2807,31800.0
2009-04-28 10:45:00,28.8,28.8,28.78,28.78,31500.0,21.2807,21.2807,21.266,21.266,31500.0
2009-04-28 10:50:00,28.78,28.79,28.75,28.76,44500.0,21.266,21.2733,21.2438,21.2512,44500.0
2009-04-28 10:55:00,28.76,28.8,28.75,28.8,35900.0,21.2512,21.2807,21.2438,21.2807,35900.0
2009-04-28 11:00:00,28.79,28.83,28.76,28.83,49100.0,21.2733,21.3029,21.2512,21.3029,49100.0
2009-04-28 11:05:00,28.82,28.83,28.79,28.8,19400.0,21.2955,21.3029,21.2733,21.2807,19400.0
2009-04-28 11:10:00,28.8,28.81,28.69,28.69,33000.0,21.2807,21.2881,21.1994,21.1994,33000.0
2009-04-28 11:15:00,28.7,28.75,28.69,28.7,27100.0,21.2068,21.2438,21.1994,21.2068,27100.0
2009-04-28 11:20:00,28.7,28.73,28.68,28.72,33800.0,21.2068,21.229,21.1921,21.2216,33800.0
2009-04-28 11:25:00,28.73,28.79,28.72,28.75,56800.0,21.229,21.2733,21.2216,21.2438,56800.0
2009-04-28 11:30:00,28.76,28.76,28.7,28.75,42900.0,21.2512,21.2512,21.2068,21.2438,42900.0
2009-04-28 11:35:00,28.75,28.78,28.71,28.78,33500.0,21.2438,21.266,21.2142,21.266,33500.0
2009-04-28 11:40:00,28.77,28.79,28.77,28.79,15700.0,21.2586,21.2733,21.2586,21.2733,15700.0
2009-04-28 11:45:00,28.8,28.81,28.76,28.77,20600.0,21.2807,21.2881,21.2512,21.2586,20600.0
2009-04-28 11:50:00,28.77,28.81,28.77,28.8,14100.0,21.2586,21.2881,21.2586,21.2807,14100.0
2009-04-28 11:55:00,28.8,28.84,28.8,28.82,20700.0,21.2807,21.3103,21.2807,21.2955,20700.0
2009-04-28 12:00:00,28.82,28.85,28.81,28.84,12500.0,21.2955,21.3177,21.2881,21.3103,12500.0
2009-04-28 12:05:00,28.84,28.84,28.78,28.78,10000.0,21.3103,21.3103,21.266,21.266,10000.0
2009-04-28 12:10:00,28.78,28.82,28.78,28.8,14100.0,21.266,21.2955,21.266,21.2807,14100.0
2009-04-28 12:15:00,28.8,28.86,28.8,28.86,16000.0,21.2807,21.3251,21.2807,21.3251,16000.0
2009-04-28 12:20:00,28.85,28.93,28.84,28.87,35200.0,21.3177,21.3768,21.3103,21.3325,35200.0
2009-04-28 12:25:00,28.87,28.87,28.82,28.82,10500.0,21.3325,21.3325,21.2955,21.2955,10500.0
2009-04-28 12:30:00,28.81,28.81,28.78,28.78,10600.0,21.2881,21.2881,21.266,21.266,10600.0
2009-04-28 12:35:00,28.78,28.79,28.72,28.76,27200.0,21.266,21.2733,21.2216,21.2512,27200.0
2009-04-28 12:40:00,28.76,28.77,28.72,28.75,15700.0,21.2512,21.2586,21.2216,21.2438,15700.0
2009-04-28 12:45:00,28.76,28.78,28.75,28.78,22200.0,21.2512,21.266,21.2438,21.266,22200.0
2009-04-28 12:50:00,28.77,28.78,28.76,28.76,7000.0,21.2586,21.266,21.2512,21.2512,7000.0
2009-04-28 12:55:00,28.76,28.77,28.73,28.73,8300.0,21.2512,21.2586,21.229,21.229,8300.0
2009-04-28 13:00:00,28.73,28.76,28.72,28.76,16500.0,21.229,21.2512,21.2216,21.2512,16500.0
2009-04-28 13:05:00,28.77,28.77,28.65,28.67,13900.0,21.2586,21.2586,21.1699,21.1847,13900.0
2009-04-28 13:10:00,28.67,28.68,28.64,28.66,10100.0,21.1847,21.1921,21.1625,21.1773,10100.0
2009-04-28 13:15:00,28.66,28.66,28.65,28.66,16500.0,21.1773,21.1773,21.1699,21.1773,16500.0
2009-04-28 13:20:00,28.66,28.68,28.62,28.64,22000.0,21.1773,21.1921,21.1477,21.1625,22000.0
2009-04-28 13:25:00,28.64,28.66,28.63,28.64,21300.0,21.1625,21.1773,21.1551,21.1625,21300.0
2009-04-28 13:30:00,28.63,28.77,28.62,28.75,43300.0,21.1551,21.2586,21.1477,21.2438,43300.0
2009-04-28 13:35:00,28.75,28.78,28.74,28.75,9800.0,21.2438,21.266,21.2364,21.2438,9800.0
2009-04-28 13:40:00,28.75,28.78,28.71,28.71,12900.0,21.2438,21.266,21.2142,21.2142,12900.0
2009-04-28 13:45:00,28.71,28.75,28.69,28.75,21300.0,21.2142,21.2438,21.1994,21.2438,21300.0
2009-04-28 13:50:00,28.76,28.77,28.71,28.72,35700.0,21.2512,21.2586,21.2142,21.2216,35700.0
2009-04-28 13:55:00,28.72,28.74,28.7,28.7,23200.0,21.2216,21.2364,21.2068,21.2068,23200.0
2009-04-28 14:00:00,28.71,28.8,28.71,28.8,25700.0,21.2142,21.2807,21.2142,21.2807,25700.0
2009-04-28 14:05:00,28.8,28.8,28.75,28.76,27500.0,21.2807,21.2807,21.2438,21.2512,27500.0
2009-04-28 14:10:00,28.76,28.78,28.74,28.75,22000.0,21.2512,21.266,21.2364,21.2438,22000.0
2009-04-28 14:15:00,28.74,28.77,28.72,28.75,46300.0,21.2364,21.2586,21.2216,21.2438,46300.0
2009-04-28 14:20:00,28.77,28.85,28.75,28.84,28100.0,21.2586,21.3177,21.2438,21.3103,28100.0
2009-04-28 14:25:00,28.84,28.85,28.8,28.8,12400.0,21.3103,21.3177,21.2807,21.2807,12400.0
2009-04-28 14:30:00,28.8,28.91,28.8,28.9,34500.0,21.2807,21.362,21.2807,21.3546,34500.0
2009-04-28 14:35:00,28.9,28.91,28.87,28.89,14300.0,21.3546,21.362,21.3325,21.3472,14300.0
2009-04-28 14:40:00,28.88,28.88,28.85,28.87,16500.0,21.3398,21.3398,21.3177,21.3325,16500.0
2009-04-28 14:45:00,28.86,28.94,28.85,28.94,65400.0,21.3251,21.3842,21.3177,21.3842,65400.0
2009-04-28 14:50:00,28.94,28.95,28.89,28.94,86900.0,21.3842,21.3916,21.3472,21.3842,86900.0
2009-04-28 14:55:00,28.95,28.96,28.92,28.95,56900.0,21.3916,21.399,21.3694,21.3916,56900.0
2009-04-28 15:00:00,28.95,28.98,28.95,28.95,22600.0,21.3916,21.4137,21.3916,21.3916,22600.0
2009-04-28 15:05:00,28.95,28.96,28.94,28.95,133600.0,21.3916,21.399,21.3842,21.3916,133600.0
2009-04-28 15:10:00,28.95,29.0,28.94,28.94,95900.0,21.3916,21.4285,21.3842,21.3842,95900.0
2009-04-28 15:15:00,28.94,28.99,28.91,28.94,87700.0,21.3842,21.4211,21.362,21.3842,87700.0
2009-04-28 15:20:00,28.94,28.96,28.89,28.89,41300.0,21.3842,21.399,21.3472,21.3472,41300.0
2009-04-28 15:25:00,28.89,28.95,28.87,28.92,81100.0,21.3472,21.3916,21.3325,21.3694,81100.0
2009-04-28 15:30:00,28.92,29.0,28.88,28.98,96500.0,21.3694,21.4285,21.3398,21.4137,96500.0
2009-04-28 15:35:00,28.98,29.0,28.93,28.98,97100.0,21.4137,21.4285,21.3768,21.4137,97100.0
2009-04-28 15:40:00,28.98,29.01,28.92,28.95,141800.0,21.4137,21.4359,21.3694,21.3916,141800.0
2009-04-28 15:45:00,28.95,29.0,28.9,28.98,135000.0,21.3916,21.4285,21.3546,21.4137,135000.0
2009-04-28 15:50:00,28.98,29.01,28.95,29.0,121900.0,21.4137,21.4359,21.3916,21.4285,121900.0
2009-04-28 15:55:00,29.0,29.01,28.91,28.92,117100.0,21.4285,21.4359,21.362,21.3694,117100.0
2009-04-29 09:30:00,29.2,29.2,28.81,29.0,51500.0,21.5763,21.5763,21.2881,21.4285,51500.0
2009-04-29 09:35:00,29.0,29.3,29.0,29.22,76900.0,21.4285,21.6502,21.4285,21.5911,76900.0
2009-04-29 09:40:00,29.2,29.2,29.02,29.05,46500.0,21.5763,21.5763,21.4433,21.4655,46500.0
2009-04-29 09:45:00,29.05,29.12,29.05,29.09,64200.0,21.4655,21.5172,21.4655,21.495,64200.0
2009-04-29 09:50:00,29.08,29.11,29.05,29.1,74500.0,21.4876,21.5098,21.4655,21.5024,74500.0
2009-04-29 09:55:00,29.09,29.1,29.0,29.04,36800.0,21.495,21.5024,21.4285,21.4581,36800.0
2009-04-29 10:00:00,29.04,29.07,28.99,28.99,55300.0,21.4581,21.4802,21.4211,21.4211,55300.0
2009-04-29 10:05:00,29.0,29.01,28.99,29.01,35200.0,21.4285,21.4359,21.4211,21.4359,35200.0
2009-04-29 10:10:00,29.0,29.01,28.99,29.0,52800.0,21.4285,21.4359,21.4211,21.4285,52800.0
2009-04-29 10:15:00,29.0,29.02,29.0,29.0,37700.0,21.4285,21.4433,21.4285,21.4285,37700.0
2009-04-29 10:20:00,29.01,29.07,29.0,29.05,46000.0,21.4359,21.4802,21.4285,21.4655,46000.0
2009-04-29 10:25:00,29.05,29.07,29.01,29.02,40000.0,21.4655,21.4802,21.4359,21.4433,40000.0
2009-04-29 10:30:00,29.02,29.08,29.0,29.08,51800.0,21.4433,21.4876,21.4285,21.4876,51800.0
2009-04-29 10:35:00,29.08,29.1,29.07,29.1,46600.0,21.4876,21.5024,21.4802,21.5024,46600.0
2009-04-29 10:40:00,29.1,29.16,29.09,29.15,114200.0,21.5024,21.5467,21.495,21.5394,114200.0
2009-04-29 10:45:00,29.15,29.15,29.12,29.14,45300.0,21.5394,21.5394,21.5172,21.532,45300.0
2009-04-29 10:50:00,29.13,29.14,29.08,29.09,26400.0,21.5246,21.532,21.4876,21.495,26400.0
2009-04-29 10:55:00,29.09,29.12,29.08,29.12,15300.0,21.495,21.5172,21.4876,21.5172,15300.0
2009-04-29 11:00:00,29.12,29.18,29.09,29.09,29600.0,21.5172,21.5615,21.495,21.495,29600.0
2009-04-29 11:05:00,29.09,29.1,29.06,29.06,32100.0,21.495,21.5024,21.4728,21.4728,32100.0
2009-04-29 11:10:00,29.06,29.08,29.06,29.06,33300.0,21.4728,21.4876,21.4728,21.4728,33300.0
2009-04-29 11:15:00,29.05,29.09,29.04,29.09,38300.0,21.4655,21.495,21.4581,21.495,38300.0
2009-04-29 11:20:00,29.08,29.16,29.08,29.1,40300.0,21.4876,21.5467,21.4876,21.5024,40300.0
2009-04-29 11:25:00,29.09,29.1,29.07,29.08,31600.0,21.495,21.5024,21.4802,21.4876,31600.0
2009-04-29 11:30:00,29.08,29.09,29.04,29.05,21400.0,21.4876,21.495,21.4581,21.4655,21400.0
2009-04-29 11:35:00,29.06,29.09,29.03,29.09,39800.0,21.4728,21.495,21.4507,21.495,39800.0
2009-04-29 11:40:00,29.09,29.1,29.06,29.07,41800.0,21.495,21.5024,21.4728,21.4802,41800.0
2009-04-29 11:45:00,29.07,29.08,29.04,29.06,26300.0,21.4802,21.4876,21.4581,21.4728,26300.0
2009-04-29 11:50:00,29.06,29.06,28.98,28.99,56700.0,21.4728,21.4728,21.4137,21.4211,56700.0
2009-04-29 11:55:00,29.0,29.0,28.95,28.99,56000.0,21.4285,21.4285,21.3916,21.4211,56000.0
2009-04-29 12:00:00,28.98,29.02,28.95,29.01,64400.0,21.4137,21.4433,21.3916,21.4359,64400.0
2009-04-29 12:05:00,29.02,29.03,29.0,29.02,36800.0,21.4433,21.4507,21.4285,21.4433,36800.0
2009-04-29 12:10:00,29.01,29.05,29.01,29.03,24200.0,21.4359,21.4655,21.4359,21.4507,24200.0
2009-04-29 12:15:00,29.02,29.03,29.0,29.01,41800.0,21.4433,21.4507,21.4285,21.4359,41800.0
2009-04-29 12:20:00,29.01,29.03,28.98,29.03,39300.0,21.4359,21.4507,21.4137,21.4507,39300.0
2009-04-29 12:25:00,29.03,29.05,29.0,29.04,31600.0,21.4507,21.4655,21.4285,21.4581,31600.0
2009-04-29 12:30:00,29.05,29.05,28.99,29.0,34300.0,21.4655,21.4655,21.4211,21.4285,34300.0
2009-04-29 12:35:00,29.0,29.01,28.99,29.0,29600.0,21.4285,21.4359,21.4211,21.4285,29600.0
2009-04-29 12:40:00,29.0,29.01,28.97,28.97,30700.0,21.4285,21.4359,21.4063,21.4063,30700.0
2009-04-29 12:45:00,28.97,29.04,28.97,29.04,36600.0,21.4063,21.4581,21.4063,21.4581,36600.0
2009-04-29 12:50:00,29.04,29.04,29.01,29.01,17000.0,21.4581,21.4581,21.4359,21.4359,17000.0
2009-04-29 12:55:00,29.02,29.02,28.97,28.97,15900.0,21.4433,21.4433,21.4063,21.4063,15900.0
2009-04-29 13:00:00,28.98,28.99,28.97,28.98,24700.0,21.4137,21.4211,21.4063,21.4137,24700.0
2009-04-29 13:05:00,28.98,29.0,28.96,28.99,23400.0,21.4137,21.4285,21.399,21.4211,23400.0
2009-04-29 13:10:00,28.99,28.99,28.95,28.95,18100.0,21.4211,21.4211,21.3916,21.3916,18100.0
2009-04-29 13:15:00,28.95,29.0,28.95,28.99,28600.0,21.3916,21.4285,21.3916,21.4211,28600.0
2009-04-29 13:20:00,28.98,29.05,28.96,29.05,25200.0,21.4137,21.4655,21.399,21.4655,25200.0
2009-04-29 13:25:00,29.05,29.09,29.03,29.08,20600.0,21.4655,21.495,21.4507,21.4876,20600.0
2009-04-29 13:30:00,29.08,29.08,29.03,29.05,28400.0,21.4876,21.4876,21.4507,21.4655,28400.0
2009-04-29 13:35:00,29.05,29.07,29.04,29.05,25000.0,21.4655,21.4802,21.4581,21.4655,25000.0
2009-04-29 13:40:00,29.04,29.15,29.04,29.15,50000.0,21.4581,21.5394,21.4581,21.5394,50000.0
2009-04-29 13:45:00,29.15,29.25,29.14,29.25,49400.0,21.5394,21.6132,21.532,21.6132,49400.0
2009-04-29 13:50:00,29.25,29.27,29.24,29.27,33000.0,21.6132,21.628,21.6059,21.628,33000.0
2009-04-29 13:55:00,29.26,29.28,29.23,29.26,37100.0,21.6206,21.6354,21.5985,21.6206,37100.0
2009-04-29 14:00:00,29.27,29.3,29.26,29.29,87500.0,21.628,21.6502,21.6206,21.6428,87500.0
2009-04-29 14:05:00,29.28,29.36,29.28,29.33,146500.0,21.6354,21.6945,21.6354,21.6724,146500.0
2009-04-29 14:10:00,29.34,29.36,29.32,29.33,32700.0,21.6797,21.6945,21.665,21.6724,32700.0
2009-04-29 14:15:00,29.34,29.37,29.32,29.35,89100.0,21.6797,21.7019,21.665,21.6871,89100.0
2009-04-29 14:20:00,29.34,29.58,29.34,29.53,213100.0,21.6797,21.8571,21.6797,21.8201,213100.0
2009-04-29 14:25:00,29.54,29.63,29.51,29.61,112700.0,21.8275,21.894,21.8054,21.8793,112700.0
2009-04-29 14:30:00,29.61,29.7,29.6,29.68,93700.0,21.8793,21.9458,21.8719,21.931,93700.0
2009-04-29 14:35:00,29.68,29.68,29.58,29.59,73000.0,21.931,21.931,21.8571,21.8645,73000.0
2009-04-29 14:40:00,29.6,29.65,29.45,29.55,124500.0,21.8719,21.9088,21.761,21.8349,124500.0
2009-04-29 14:45:00,29.56,29.66,29.51,29.56,109600.0,21.8423,21.9162,21.8054,21.8423,109600.0
2009-04-29 14:50:00,29.57,29.61,29.55,29.57,56400.0,21.8497,21.8793,21.8349,21.8497,56400.0
2009-04-29 14:55:00,29.56,29.65,29.55,29.65,55800.0,21.8423,21.9088,21.8349,21.9088,55800.0
2009-04-29 15:00:00,29.65,29.65,29.54,29.54,63600.0,21.9088,21.9088,21.8275,21.8275,63600.0
2009-04-29 15:05:00,29.54,29.61,29.0,29.58,92000.0,21.8275,21.8793,21.4285,21.8571,92000.0
2009-04-29 15:10:00,29.58,29.62,29.53,29.58,118700.0,21.8571,21.8866,21.8201,21.8571,118700.0
2009-04-29 15:15:00,29.59,29.7,29.59,29.65,144300.0,21.8645,21.9458,21.8645,21.9088,144300.0
2009-04-29 15:20:00,29.66,29.72,29.65,29.65,103800.0,21.9162,21.9605,21.9088,21.9088,103800.0
2009-04-29 15:25:00,29.65,29.67,29.65,29.66,107800.0,21.9088,21.9236,21.9088,21.9162,107800.0
2009-04-29 15:30:00,29.65,29.67,29.65,29.65,114400.0,21.9088,21.9236,21.9088,21.9088,114400.0
2009-04-29 15:35:00,29.66,29.67,29.65,29.66,155800.0,21.9162,21.9236,21.9088,21.9162,155800.0
2009-04-29 15:40:00,29.66,29.67,29.54,29.54,104500.0,21.9162,21.9236,21.8275,21.8275,104500.0
2009-04-29 15:45:00,29.53,29.55,29.43,29.54,156700.0,21.8201,21.8349,21.7462,21.8275,156700.0
2009-04-29 15:50:00,29.55,29.55,29.48,29.49,148700.0,21.8349,21.8349,21.7832,21.7906,148700.0
2009-04-29 15:55:00,29.49,29.62,29.47,29.62,201600.0,21.7906,21.8866,21.7758,21.8866,201600.0
2009-04-30 09:30:00,29.7,29.75,29.44,29.53,103300.0,21.9458,21.9827,21.7536,21.8201,103300.0
2009-04-30 09:35:00,29.53,29.74,29.5,29.73,170000.0,21.8201,21.9753,21.798,21.9679,170000.0
2009-04-30 09:40:00,29.73,29.86,29.69,29.82,61800.0,21.9679,22.064,21.9384,22.0344,61800.0
2009-04-30 09:45:00,29.83,29.85,29.77,29.85,74200.0,22.0418,22.0566,21.9975,22.0566,74200.0
2009-04-30 09:50:00,29.84,29.89,29.81,29.87,74500.0,22.0492,22.0861,22.027,22.0714,74500.0
2009-04-30 09:55:00,29.86,29.88,29.72,29.77,594900.0,22.064,22.0788,21.9605,21.9975,594900.0
2009-04-30 10:00:00,29.79,29.8,29.76,29.78,42900.0,22.0123,22.0196,21.9901,22.0049,42900.0
2009-04-30 10:05:00,29.79,29.88,29.79,29.86,62900.0,22.0123,22.0788,22.0123,22.064,62900.0
2009-04-30 10:10:00,29.85,29.9,29.85,29.9,1061900.0,22.0566,22.0935,22.0566,22.0935,1061900.0
2009-04-30 10:15:00,29.9,29.91,29.82,29.82,55200.0,22.0935,22.1009,22.0344,22.0344,55200.0
2009-04-30 10:20:00,29.83,29.87,29.76,29.86,58800.0,22.0418,22.0714,21.9901,22.064,58800.0
2009-04-30 10:25:00,29.85,29.86,29.76,29.77,71100.0,22.0566,22.064,21.9901,21.9975,71100.0
2009-04-30 10:30:00,29.77,29.79,29.65,29.68,62500.0,21.9975,22.0123,21.9088,21.931,62500.0
2009-04-30 10:35:00,29.68,29.72,29.65,29.72,41100.0,21.931,21.9605,21.9088,21.9605,41100.0
2009-04-30 10:40:00,29.72,29.82,29.71,29.82,43000.0,21.9605,22.0344,21.9531,22.0344,43000.0
2009-04-30 10:45:00,29.82,29.85,29.81,29.84,199700.0,22.0344,22.0566,22.027,22.0492,199700.0
2009-04-30 10:50:00,29.84,29.84,29.77,29.78,51400.0,22.0492,22.0492,21.9975,22.0049,51400.0
2009-04-30 10:55:00,29.78,29.79,29.72,29.78,52100.0,22.0049,22.0123,21.9605,22.0049,52100.0
2009-04-30 11:00:00,29.78,29.8,29.77,29.79,34700.0,22.0049,22.0196,21.9975,22.0123,34700.0
2009-04-30 11:05:00,29.79,29.8,29.76,29.77,56900.0,22.0123,22.0196,21.9901,21.9975,56900.0
2009-04-30 11:10:00,29.77,29.77,29.75,29.75,42400.0,21.9975,21.9975,21.9827,21.9827,42400.0
2009-04-30 11:15:00,29.75,29.79,29.75,29.77,47000.0,21.9827,22.0123,21.9827,21.9975,47000.0
2009-04-30 11:20:00,29.78,29.78,29.74,29.75,53500.0,22.0049,22.0049,21.9753,21.9827,53500.0
2009-04-30 11:25:00,29.75,29.75,29.7,29.72,26400.0,21.9827,21.9827,21.9458,21.9605,26400.0
2009-04-30 11:30:00,29.71,29.74,29.7,29.7,85200.0,21.9531,21.9753,21.9458,21.9458,85200.0
2009-04-30 11:35:00,29.71,29.71,29.63,29.63,35800.0,21.9531,21.9531,21.894,21.894,35800.0
2009-04-30 11:40:00,29.63,29.7,29.62,29.69,49700.0,21.894,21.9458,21.8866,21.9384,49700.0
2009-04-30 11:45:00,29.69,29.77,29.66,29.77,88700.0,21.9384,21.9975,21.9162,21.9975,88700.0
2009-04-30 11:50:00,29.77,29.78,29.66,29.71,100900.0,21.9975,22.0049,21.9162,21.9531,100900.0
2009-04-30 11:55:00,29.7,29.7,29.63,29.67,94100.0,21.9458,21.9458,21.894,21.9236,94100.0
2009-04-30 12:00:00,29.67,29.7,29.61,29.61,45100.0,21.9236,21.9458,21.8793,21.8793,45100.0
2009-04-30 12:05:00,29.62,29.62,29.56,29.57,24600.0,21.8866,21.8866,21.8423,21.8497,24600.0
2009-04-30 12:10:00,29.57,29.59,29.55,29.57,20100.0,21.8497,21.8645,21.8349,21.8497,20100.0
2009-04-30 12:15:00,29.56,29.56,29.47,29.49,45600.0,21.8423,21.8423,21.7758,21.7906,45600.0
2009-04-30 12:20:00,29.49,29.51,29.45,29.47,16100.0,21.7906,21.8054,21.761,21.7758,16100.0
2009-04-30 12:25:00,29.47,29.52,29.42,29.51,71100.0,21.7758,21.8127,21.7389,21.8054,71100.0
2009-04-30 12:30:00,29.51,29.52,29.4,29.42,36000.0,21.8054,21.8127,21.7241,21.7389,36000.0
2009-04-30 12:35:00,29.43,29.44,29.42,29.44,45600.0,21.7462,21.7536,21.7389,21.7536,45600.0
2009-04-30 12:40:00,29.43,29.44,29.42,29.42,36200.0,21.7462,21.7536,21.7389,21.7389,36200.0
2009-04-30 12:45:00,29.41,29.42,29.28,29.37,69900.0,21.7315,21.7389,21.6354,21.7019,69900.0
2009-04-30 12:50:00,29.37,29.38,29.36,29.37,14600.0,21.7019,21.7093,21.6945,21.7019,14600.0
2009-04-30 12:55:00,29.36,29.37,29.34,29.36,47300.0,21.6945,21.7019,21.6797,21.6945,47300.0
2009-04-30 13:00:00,29.36,29.43,29.35,29.42,29800.0,21.6945,21.7462,21.6871,21.7389,29800.0
2009-04-30 13:05:00,29.41,29.5,29.41,29.49,56800.0,21.7315,21.798,21.7315,21.7906,56800.0
2009-04-30 13:10:00,29.49,29.49,29.45,29.49,16900.0,21.7906,21.7906,21.761,21.7906,16900.0
2009-04-30 13:15:00,29.48,29.48,29.46,29.46,75500.0,21.7832,21.7832,21.7684,21.7684,75500.0
2009-04-30 13:20:00,29.47,29.47,29.44,29.46,53200.0,21.7758,21.7758,21.7536,21.7684,53200.0
2009-04-30 13:25:00,29.46,29.46,29.39,29.41,136200.0,21.7684,21.7684,21.7167,21.7315,136200.0
2009-04-30 13:30:00,29.4,29.41,29.36,29.4,59700.0,21.7241,21.7315,21.6945,21.7241,59700.0
2009-04-30 13:35:00,29.4,29.41,29.38,29.4,87800.0,21.7241,21.7315,21.7093,21.7241,87800.0
2009-04-30 13:40:00,29.4,29.42,29.37,29.39,84300.0,21.7241,21.7389,21.7019,21.7167,84300.0
2009-04-30 13:45:00,29.39,29.4,29.36,29.39,114900.0,21.7167,21.7241,21.6945,21.7167,114900.0
2009-04-30 13:50:00,29.39,29.4,29.36,29.38,72900.0,21.7167,21.7241,21.6945,21.7093,72900.0
2009-04-30 13:55:00,29.38,29.38,29.34,29.35,72400.0,21.7093,21.7093,21.6797,21.6871,72400.0
2009-04-30 14:00:00,29.35,29.42,29.34,29.41,73800.0,21.6871,21.7389,21.6797,21.7315,73800.0
2009-04-30 14:05:00,29.41,29.41,29.39,29.4,70600.0,21.7315,21.7315,21.7167,21.7241,70600.0
2009-04-30 14:10:00,29.4,29.43,29.39,29.41,166000.0,21.7241,21.7462,21.7167,21.7315,166000.0
2009-04-30 14:15:00,29.41,29.43,29.39,29.42,30500.0,21.7315,21.7462,21.7167,21.7389,30500.0
2009-04-30 14:20:00,29.42,29.42,29.39,29.4,291700.0,21.7389,21.7389,21.7167,21.7241,291700.0
2009-04-30 14:25:00,29.41,29.41,29.39,29.4,23800.0,21.7315,21.7315,21.7167,21.7241,23800.0
2009-04-30 14:30:00,29.4,29.46,29.4,29.43,70100.0,21.7241,21.7684,21.7241,21.7462,70100.0
2009-04-30 14:35:00,29.42,29.42,29.33,29.33,42500.0,21.7389,21.7389,21.6724,21.6724,42500.0
2009-04-30 14:40:00,29.34,29.35,29.26,29.28,32100.0,21.6797,21.6871,21.6206,21.6354,32100.0
2009-04-30 14:45:00,29.28,29.3,29.24,29.3,35000.0,21.6354,21.6502,21.6059,21.6502,35000.0
2009-04-30 14:50:00,29.3,29.36,29.27,29.36,32700.0,21.6502,21.6945,21.628,21.6945,32700.0
2009-04-30 14:55:00,29.36,29.38,29.36,29.38,54400.0,21.6945,21.7093,21.6945,21.7093,54400.0
2009-04-30 15:00:00,29.38,29.4,29.36,29.38,106100.0,21.7093,21.7241,21.6945,21.7093,106100.0
2009-04-30 15:05:00,29.38,29.39,29.3,29.3,66100.0,21.7093,21.7167,21.6502,21.6502,66100.0
2009-04-30 15:10:00,29.29,29.31,29.27,29.27,28000.0,21.6428,21.6576,21.628,21.628,28000.0
2009-04-30 15:15:00,29.26,29.28,29.24,29.28,67200.0,21.6206,21.6354,21.6059,21.6354,67200.0
2009-04-30 15:20:00,29.27,29.28,29.25,29.26,29200.0,21.628,21.6354,21.6132,21.6206,29200.0
2009-04-30 15:25:00,29.25,29.27,29.25,29.26,49100.0,21.6132,21.628,21.6132,21.6206,49100.0
2009-04-30 15:30:00,29.26,29.4,29.25,29.38,107600.0,21.6206,21.7241,21.6132,21.7093,107600.0
2009-04-30 15:35:00,29.38,29.39,29.34,29.37,97100.0,21.7093,21.7167,21.6797,21.7019,97100.0
2009-04-30 15:40:00,29.37,29.46,29.36,29.45,288000.0,21.7019,21.7684,21.6945,21.761,288000.0
2009-04-30 15:45:00,29.45,29.56,29.45,29.53,198400.0,21.761,21.8423,21.761,21.8201,198400.0
2009-04-30 15:50:00,29.53,29.54,29.49,29.5,243100.0,21.8201,21.8275,21.7906,21.798,243100.0
2009-04-30 15:55:00,29.49,29.49,29.41,29.42,326400.0,21.7906,21.7906,21.7315,21.7389,326400.0
2009-05-01 09:30:00,29.61,29.68,29.42,29.46,298000.0,21.8793,21.931,21.7389,21.7684,298000.0
2009-05-01 09:35:00,29.45,29.52,29.31,29.46,38300.0,21.761,21.8127,21.6576,21.7684,38300.0
2009-05-01 09:40:00,29.46,29.46,29.35,29.36,29900.0,21.7684,21.7684,21.6871,21.6945,29900.0
2009-05-01 09:45:00,29.36,29.43,29.35,29.37,24300.0,21.6945,21.7462,21.6871,21.7019,24300.0
2009-05-01 09:50:00,29.37,29.39,29.35,29.37,28700.0,21.7019,21.7167,21.6871,21.7019,28700.0
2009-05-01 09:55:00,29.39,29.48,29.38,29.47,23200.0,21.7167,21.7832,21.7093,21.7758,23200.0
2009-05-01 10:00:00,29.48,29.49,29.4,29.49,35500.0,21.7832,21.7906,21.7241,21.7906,35500.0
2009-05-01 10:05:00,29.49,29.5,29.38,29.4,40400.0,21.7906,21.798,21.7093,21.7241,40400.0
2009-05-01 10:10:00,29.39,29.45,29.39,29.44,23600.0,21.7167,21.761,21.7167,21.7536,23600.0
2009-05-01 10:15:00,29.44,29.44,29.31,29.32,26200.0,21.7536,21.7536,21.6576,21.665,26200.0
2009-05-01 10:20:00,29.32,29.41,29.3,29.41,35800.0,21.665,21.7315,21.6502,21.7315,35800.0
2009-05-01 10:25:00,29.4,29.45,29.34,29.45,40800.0,21.7241,21.761,21.6797,21.761,40800.0
2009-05-01 10:30:00,29.45,29.5,29.43,29.5,33400.0,21.761,21.798,21.7462,21.798,33400.0
2009-05-01 10:35:00,29.5,29.52,29.47,29.49,29300.0,21.798,21.8127,21.7758,21.7906,29300.0
2009-05-01 10:40:00,29.49,29.51,29.45,29.49,71600.0,21.7906,21.8054,21.761,21.7906,71600.0
2009-05-01 10:45:00,29.5,29.53,29.46,29.46,24900.0,21.798,21.8201,21.7684,21.7684,24900.0
2009-05-01 10:50:00,29.45,29.46,29.44,29.45,52000.0,21.761,21.7684,21.7536,21.761,52000.0
2009-05-01 10:55:00,29.45,29.53,29.45,29.53,42000.0,21.761,21.8201,21.761,21.8201,42000.0
2009-05-01 11:00:00,29.54,29.6,29.52,29.6,51900.0,21.8275,21.8719,21.8127,21.8719,51900.0
2009-05-01 11:05:00,29.6,29.68,29.59,29.68,72100.0,21.8719,21.931,21.8645,21.931,72100.0
2009-05-01 11:10:00,29.68,29.7,29.67,29.67,94400.0,21.931,21.9458,21.9236,21.9236,94400.0
2009-05-01 11:15:00,29.68,29.77,29.67,29.76,156400.0,21.931,21.9975,21.9236,21.9901,156400.0
2009-05-01 11:20:00,29.75,29.76,29.69,29.73,53300.0,21.9827,21.9901,21.9384,21.9679,53300.0
2009-05-01 11:25:00,29.72,29.72,29.64,29.68,33100.0,21.9605,21.9605,21.9014,21.931,33100.0
2009-05-01 11:30:00,29.68,29.68,29.6,29.6,21900.0,21.931,21.931,21.8719,21.8719,21900.0
2009-05-01 11:35:00,29.6,29.61,29.57,29.61,16600.0,21.8719,21.8793,21.8497,21.8793,16600.0
2009-05-01 11:40:00,29.61,29.65,29.6,29.65,12600.0,21.8793,21.9088,21.8719,21.9088,12600.0
2009-05-01 11:45:00,29.64,29.64,29.62,29.63,26400.0,21.9014,21.9014,21.8866,21.894,26400.0
2009-05-01 11:50:00,29.63,29.65,29.63,29.63,17100.0,21.894,21.9088,21.894,21.894,17100.0
2009-05-01 11:55:00,29.62,29.67,29.62,29.64,53600.0,21.8866,21.9236,21.8866,21.9014,53600.0
2009-05-01 12:00:00,29.64,29.66,29.59,29.63,43700.0,21.9014,21.9162,21.8645,21.894,43700.0
2009-05-01 12:05:00,29.64,29.65,29.63,29.64,12300.0,21.9014,21.9088,21.894,21.9014,12300.0
2009-05-01 12:10:00,29.63,29.65,29.59,29.65,30600.0,21.894,21.9088,21.8645,21.9088,30600.0
2009-05-01 12:15:00,29.64,29.7,29.63,29.67,47200.0,21.9014,21.9458,21.894,21.9236,47200.0
2009-05-01 12:20:00,29.69,29.69,29.68,29.68,17600.0,21.9384,21.9384,21.931,21.931,17600.0
2009-05-01 12:25:00,29.69,29.69,29.64,29.65,26100.0,21.9384,21.9384,21.9014,21.9088,26100.0
2009-05-01 12:30:00,29.65,29.7,29.65,29.68,73300.0,21.9088,21.9458,21.9088,21.931,73300.0
2009-05-01 12:35:00,29.68,29.75,29.67,29.75,62900.0,21.931,21.9827,21.9236,21.9827,62900.0
2009-05-01 12:40:00,29.75,29.76,29.71,29.71,50300.0,21.9827,21.9901,21.9531,21.9531,50300.0
2009-05-01 12:45:00,29.71,29.76,29.67,29.69,119100.0,21.9531,21.9901,21.9236,21.9384,119100.0
2009-05-01 12:50:00,29.7,29.71,29.64,29.65,79600.0,21.9458,21.9531,21.9014,21.9088,79600.0
2009-05-01 12:55:00,29.65,29.67,29.64,29.66,23300.0,21.9088,21.9236,21.9014,21.9162,23300.0
2009-05-01 13:00:00,29.66,29.68,29.62,29.66,76100.0,21.9162,21.931,21.8866,21.9162,76100.0
2009-05-01 13:05:00,29.65,29.68,29.64,29.68,31400.0,21.9088,21.931,21.9014,21.931,31400.0
2009-05-01 13:10:00,29.68,29.7,29.65,29.7,21600.0,21.931,21.9458,21.9088,21.9458,21600.0
2009-05-01 13:15:00,29.7,29.74,29.69,29.72,27900.0,21.9458,21.9753,21.9384,21.9605,27900.0
2009-05-01 13:20:00,29.73,29.8,29.67,29.76,220700.0,21.9679,22.0196,21.9236,21.9901,220700.0
2009-05-01 13:25:00,29.77,29.82,29.75,29.79,138500.0,21.9975,22.0344,21.9827,22.0123,138500.0
2009-05-01 13:30:00,29.8,29.82,29.76,29.79,53600.0,22.0196,22.0344,21.9901,22.0123,53600.0
2009-05-01 13:35:00,29.79,29.85,29.77,29.85,68300.0,22.0123,22.0566,21.9975,22.0566,68300.0
2009-05-01 13:40:00,29.84,29.85,29.8,29.81,66600.0,22.0492,22.0566,22.0196,22.027,66600.0
2009-05-01 13:45:00,29.81,29.94,29.81,29.93,130000.0,22.027,22.1231,22.027,22.1157,130000.0
2009-05-01 13:50:00,29.93,29.99,29.88,29.97,191500.0,22.1157,22.16,22.0788,22.1453,191500.0
2009-05-01 13:55:00,29.97,29.99,29.92,29.92,84700.0,22.1453,22.16,22.1083,22.1083,84700.0
2009-05-01 14:00:00,29.93,29.93,29.88,29.9,42800.0,22.1157,22.1157,22.0788,22.0935,42800.0
2009-05-01 14:05:00,29.9,29.92,29.88,29.9,47500.0,22.0935,22.1083,22.0788,22.0935,47500.0
2009-05-01 14:10:00,29.9,29.9,29.84,29.84,76800.0,22.0935,22.0935,22.0492,22.0492,76800.0
2009-05-01 14:15:00,29.85,29.88,29.84,29.87,46400.0,22.0566,22.0788,22.0492,22.0714,46400.0
2009-05-01 14:20:00,29.87,29.89,29.85,29.88,33600.0,22.0714,22.0861,22.0566,22.0788,33600.0
2009-05-01 14:25:00,29.88,29.91,29.86,29.88,99300.0,22.0788,22.1009,22.064,22.0788,99300.0
2009-05-01 14:30:00,29.88,29.9,29.86,29.89,36000.0,22.0788,22.0935,22.064,22.0861,36000.0
2009-05-01 14:35:00,29.89,29.91,29.89,29.89,54800.0,22.0861,22.1009,22.0861,22.0861,54800.0
2009-05-01 14:40:00,29.89,29.9,29.87,29.89,54300.0,22.0861,22.0935,22.0714,22.0861,54300.0
2009-05-01 14:45:00,29.88,29.9,29.88,29.89,40500.0,22.0788,22.0935,22.0788,22.0861,40500.0
2009-05-01 14:50:00,29.89,29.91,29.89,29.91,31400.0,22.0861,22.1009,22.0861,22.1009,31400.0
2009-05-01 14:55:00,29.91,29.91,29.9,29.91,16100.0,22.1009,22.1009,22.0935,22.1009,16100.0
2009-05-01 15:00:00,29.9,29.91,29.85,29.87,81600.0,22.0935,22.1009,22.0566,22.0714,81600.0
2009-05-01 15:05:00,29.86,29.87,29.85,29.85,58000.0,22.064,22.0714,22.0566,22.0566,58000.0
2009-05-01 15:10:00,29.84,29.87,29.83,29.85,60600.0,22.0492,22.0714,22.0418,22.0566,60600.0
2009-05-01 15:15:00,29.85,29.86,29.79,29.79,87200.0,22.0566,22.064,22.0123,22.0123,87200.0
2009-05-01 15:20:00,29.79,29.83,29.79,29.82,55200.0,22.0123,22.0418,22.0123,22.0344,55200.0
2009-05-01 15:25:00,29.81,29.84,29.81,29.82,61500.0,22.027,22.0492,22.027,22.0344,61500.0
2009-05-01 15:30:00,29.82,29.84,29.78,29.79,70700.0,22.0344,22.0492,22.0049,22.0123,70700.0
2009-05-01 15:35:00,29.79,29.86,29.79,29.83,173200.0,22.0123,22.064,22.0123,22.0418,173200.0
2009-05-01 15:40:00,29.83,29.85,29.76,29.77,100100.0,22.0418,22.0566,21.9901,21.9975,100100.0
2009-05-01 15:45:00,29.77,29.81,29.75,29.78,130200.0,21.9975,22.027,21.9827,22.0049,130200.0
2009-05-01 15:50:00,29.79,29.86,29.76,29.78,116900.0,22.0123,22.064,21.9901,22.0049,116900.0
2009-05-01 15:55:00,29.79,29.88,29.74,29.88,332900.0,22.0123,22.0788,21.9753,22.0788,332900.0
2009-05-04 09:30:00,29.84,29.96,29.75,29.96,74800.0,22.0492,22.1379,21.9827,22.1379,74800.0
2009-05-04 09:35:00,29.96,29.98,29.88,29.97,47500.0,22.1379,22.1526,22.0788,22.1453,47500.0
2009-05-04 09:40:00,29.98,30.03,29.93,30.03,325400.0,22.1526,22.1896,22.1157,22.1896,325400.0
2009-05-04 09:45:00,30.03,30.03,30.0,30.01,54000.0,22.1896,22.1896,22.1674,22.1748,54000.0
2009-05-04 09:50:00,30.0,30.4,30.0,30.27,359600.0,22.1674,22.463,22.1674,22.3669,359600.0
2009-05-04 09:55:00,30.26,30.41,30.22,30.24,50000.0,22.3595,22.4704,22.33,22.3448,50000.0
2009-05-04 10:00:00,30.23,30.34,30.19,30.22,64700.0,22.3374,22.4187,22.3078,22.33,64700.0
2009-05-04 10:05:00,30.21,30.23,30.05,30.08,35600.0,22.3226,22.3374,22.2044,22.2265,35600.0
2009-05-04 10:10:00,30.05,30.18,30.04,30.17,30700.0,22.2044,22.3004,22.197,22.293,30700.0
2009-05-04 10:15:00,30.19,30.35,30.18,30.31,75900.0,22.3078,22.426,22.3004,22.3965,75900.0
2009-05-04 10:20:00,30.31,30.38,30.26,30.27,36500.0,22.3965,22.4482,22.3595,22.3669,36500.0
2009-05-04 10:25:00,30.26,30.3,30.19,30.3,33200.0,22.3595,22.3891,22.3078,22.3891,33200.0
2009-05-04 10:30:00,30.29,30.34,30.27,30.31,32100.0,22.3817,22.4187,22.3669,22.3965,32100.0
2009-05-04 10:35:00,30.3,30.36,30.3,30.36,15300.0,22.3891,22.4334,22.3891,22.4334,15300.0
2009-05-04 10:40:00,30.35,30.35,30.28,30.28,21900.0,22.426,22.426,22.3743,22.3743,21900.0
2009-05-04 10:45:00,30.28,30.29,30.22,30.27,20300.0,22.3743,22.3817,22.33,22.3669,20300.0
2009-05-04 10:50:00,30.27,30.33,30.25,30.25,33100.0,22.3669,22.4113,22.3522,22.3522,33100.0
2009-05-04 10:55:00,30.25,30.32,30.21,30.32,37500.0,22.3522,22.4039,22.3226,22.4039,37500.0
2009-05-04 11:00:00,30.32,30.36,30.31,30.32,37300.0,22.4039,22.4334,22.3965,22.4039,37300.0
2009-05-04 11:05:00,30.31,30.33,30.25,30.25,18000.0,22.3965,22.4113,22.3522,22.3522,18000.0
2009-05-04 11:10:00,30.25,30.3,30.24,30.29,36000.0,22.3522,22.3891,22.3448,22.3817,36000.0
2009-05-04 11:15:00,30.3,30.31,30.18,30.18,25700.0,22.3891,22.3965,22.3004,22.3004,25700.0
2009-05-04 11:20:00,30.18,30.21,30.14,30.14,26800.0,22.3004,22.3226,22.2709,22.2709,26800.0
2009-05-04 11:25:00,30.12,30.17,30.12,30.17,44900.0,22.2561,22.293,22.2561,22.293,44900.0
2009-05-04 11:30:00,30.17,30.17,30.15,30.15,30300.0,22.293,22.293,22.2783,22.2783,30300.0
2009-05-04 11:35:00,30.15,30.16,30.15,30.16,28000.0,22.2783,22.2857,22.2783,22.2857,28000.0
2009-05-04 11:40:00,30.16,30.21,30.13,30.21,77000.0,22.2857,22.3226,22.2635,22.3226,77000.0
2009-05-04 11:45:00,30.22,30.26,30.22,30.25,25900.0,22.33,22.3595,22.33,22.3522,25900.0
2009-05-04 11:50:00,30.25,30.27,30.24,30.26,40000.0,22.3522,22.3669,22.3448,22.3595,40000.0
2009-05-04 11:55:00,30.26,30.35,30.25,30.31,64200.0,22.3595,22.426,22.3522,22.3965,64200.0
2009-05-04 12:00:00,30.32,30.34,30.26,30.33,35100.0,22.4039,22.4187,22.3595,22.4113,35100.0
2009-05-04 12:05:00,30.3,30.33,30.21,30.21,18900.0,22.3891,22.4113,22.3226,22.3226,18900.0
2009-05-04 12:10:00,30.21,30.24,30.2,30.24,15800.0,22.3226,22.3448,22.3152,22.3448,15800.0
2009-05-04 12:15:00,30.25,30.35,30.19,30.35,132600.0,22.3522,22.426,22.3078,22.426,132600.0
2009-05-04 12:20:00,30.35,30.37,30.2,30.24,208400.0,22.426,22.4408,22.3152,22.3448,208400.0
2009-05-04 12:25:00,30.24,30.29,30.22,30.22,14800.0,22.3448,22.3817,22.33,22.33,14800.0
2009-05-04 12:30:00,30.23,30.26,30.18,30.23,27300.0,22.3374,22.3595,22.3004,22.3374,27300.0
2009-05-04 12:35:00,30.23,30.31,30.21,30.27,36200.0,22.3374,22.3965,22.3226,22.3669,36200.0
2009-05-04 12:40:00,30.27,30.31,30.26,30.31,13400.0,22.3669,22.3965,22.3595,22.3965,13400.0
2009-05-04 12:45:00,30.31,30.34,30.31,30.32,14000.0,22.3965,22.4187,22.3965,22.4039,14000.0
2009-05-04 12:50:00,30.32,30.34,30.27,30.27,25700.0,22.4039,22.4187,22.3669,22.3669,25700.0
2009-05-04 12:55:00,30.26,30.26,30.23,30.23,7100.0,22.3595,22.3595,22.3374,22.3374,7100.0
2009-05-04 13:00:00,30.24,30.27,30.21,30.22,26300.0,22.3448,22.3669,22.3226,22.33,26300.0
2009-05-04 13:05:00,30.22,30.27,30.22,30.27,21800.0,22.33,22.3669,22.33,22.3669,21800.0
2009-05-04 13:10:00,30.26,30.29,30.26,30.28,10700.0,22.3595,22.3817,22.3595,22.3743,10700.0
2009-05-04 13:15:00,30.27,30.28,30.18,30.2,13900.0,22.3669,22.3743,22.3004,22.3152,13900.0
2009-05-04 13:20:00,30.21,30.27,30.2,30.25,33400.0,22.3226,22.3669,22.3152,22.3522,33400.0
2009-05-04 13:25:00,30.26,30.26,30.21,30.22,11100.0,22.3595,22.3595,22.3226,22.33,11100.0
2009-05-04 13:30:00,30.21,30.23,30.19,30.23,16700.0,22.3226,22.3374,22.3078,22.3374,16700.0
2009-05-04 13:35:00,30.23,30.3,30.22,30.28,36100.0,22.3374,22.3891,22.33,22.3743,36100.0
2009-05-04 13:40:00,30.28,30.29,30.24,30.26,27000.0,22.3743,22.3817,22.3448,22.3595,27000.0
2009-05-04 13:45:00,30.26,30.29,30.25,30.25,11500.0,22.3595,22.3817,22.3522,22.3522,11500.0
2009-05-04 13:50:00,30.26,30.26,30.25,30.26,12000.0,22.3595,22.3595,22.3522,22.3595,12000.0
2009-05-04 13:55:00,30.25,30.3,30.25,30.27,24700.0,22.3522,22.3891,22.3522,22.3669,24700.0
2009-05-04 14:00:00,30.28,30.35,30.21,30.21,135000.0,22.3743,22.426,22.3226,22.3226,135000.0
2009-05-04 14:05:00,30.22,30.28,30.21,30.28,32700.0,22.33,22.3743,22.3226,22.3743,32700.0
2009-05-04 14:10:00,30.29,30.3,30.27,30.3,26100.0,22.3817,22.3891,22.3669,22.3891,26100.0
2009-05-04 14:15:00,30.3,30.3,30.27,30.28,26000.0,22.3891,22.3891,22.3669,22.3743,26000.0
2009-05-04 14:20:00,30.27,30.3,30.26,30.28,22400.0,22.3669,22.3891,22.3595,22.3743,22400.0
2009-05-04 14:25:00,30.29,30.43,30.28,30.43,101200.0,22.3817,22.4852,22.3743,22.4852,101200.0
2009-05-04 14:30:00,30.44,30.45,30.39,30.41,62200.0,22.4925,22.4999,22.4556,22.4704,62200.0
2009-05-04 14:35:00,30.41,30.41,30.39,30.4,87100.0,22.4704,22.4704,22.4556,22.463,87100.0
2009-05-04 14:40:00,30.39,30.43,30.39,30.41,53900.0,22.4556,22.4852,22.4556,22.4704,53900.0
2009-05-04 14:45:00,30.4,30.41,30.39,30.4,57700.0,22.463,22.4704,22.4556,22.463,57700.0
2009-05-04 14:50:00,30.39,30.41,30.36,30.39,71000.0,22.4556,22.4704,22.4334,22.4556,71000.0
2009-05-04 14:55:00,30.4,30.42,30.39,30.4,88200.0,22.463,22.4778,22.4556,22.463,88200.0
2009-05-04 15:00:00,30.4,30.43,30.37,30.38,72900.0,22.463,22.4852,22.4408,22.4482,72900.0
2009-05-04 15:05:00,30.38,30.41,30.37,30.41,75900.0,22.4482,22.4704,22.4408,22.4704,75900.0
2009-05-04 15:10:00,30.41,30.43,30.4,30.4,52500.0,22.4704,22.4852,22.463,22.463,52500.0
2009-05-04 15:15:00,30.41,30.43,30.4,30.43,74200.0,22.4704,22.4852,22.463,22.4852,74200.0
2009-05-04 15:20:00,30.43,30.44,30.38,30.4,87300.0,22.4852,22.4925,22.4482,22.463,87300.0
2009-05-04 15:25:00,30.4,30.41,30.38,30.4,51900.0,22.463,22.4704,22.4482,22.463,51900.0
2009-05-04 15:30:00,30.4,30.42,30.38,30.38,59500.0,22.463,22.4778,22.4482,22.4482,59500.0
2009-05-04 15:35:00,30.4,30.41,30.37,30.4,86600.0,22.463,22.4704,22.4408,22.463,86600.0
2009-05-04 15:40:00,30.4,30.43,30.4,30.4,73100.0,22.463,22.4852,22.463,22.463,73100.0
2009-05-04 15:45:00,30.4,30.41,30.39,30.41,72300.0,22.463,22.4704,22.4556,22.4704,72300.0
2009-05-04 15:50:00,30.4,30.42,30.4,30.42,114100.0,22.463,22.4778,22.463,22.4778,114100.0
2009-05-04 15:55:00,30.42,30.48,30.41,30.46,244800.0,22.4778,22.5221,22.4704,22.5073,244800.0
2009-05-05 09:30:00,30.5,30.51,30.31,30.5,44700.0,22.5369,22.5443,22.3965,22.5369,44700.0
2009-05-05 09:35:00,30.5,30.57,30.4,30.42,41900.0,22.5369,22.5886,22.463,22.4778,41900.0
2009-05-05 09:40:00,30.43,30.53,30.41,30.44,20100.0,22.4852,22.5591,22.4704,22.4925,20100.0
2009-05-05 09:45:00,30.44,30.45,30.37,30.39,36800.0,22.4925,22.4999,22.4408,22.4556,36800.0
2009-05-05 09:50:00,30.39,30.43,30.38,30.43,23200.0,22.4556,22.4852,22.4482,22.4852,23200.0
2009-05-05 09:55:00,30.43,30.46,30.34,30.39,19100.0,22.4852,22.5073,22.4187,22.4556,19100.0
2009-05-05 10:00:00,30.38,30.6,30.38,30.57,61000.0,22.4482,22.6108,22.4482,22.5886,61000.0
2009-05-05 10:05:00,30.57,30.63,30.35,30.35,46200.0,22.5886,22.6329,22.426,22.426,46200.0
2009-05-05 10:10:00,30.36,30.41,30.26,30.4,79400.0,22.4334,22.4704,22.3595,22.463,79400.0
2009-05-05 10:15:00,30.4,30.46,30.33,30.34,39400.0,22.463,22.5073,22.4113,22.4187,39400.0
2009-05-05 10:20:00,30.33,30.34,30.16,30.16,42700.0,22.4113,22.4187,22.2857,22.2857,42700.0
2009-05-05 10:25:00,30.15,30.28,30.1,30.27,53700.0,22.2783,22.3743,22.2413,22.3669,53700.0
2009-05-05 10:30:00,30.29,30.35,30.24,30.35,38500.0,22.3817,22.426,22.3448,22.426,38500.0
2009-05-05 10:35:00,30.34,30.38,30.21,30.3,56500.0,22.4187,22.4482,22.3226,22.3891,56500.0
2009-05-05 10:40:00,30.31,30.38,30.31,30.36,63800.0,22.3965,22.4482,22.3965,22.4334,63800.0
2009-05-05 10:45:00,30.37,30.39,30.36,30.36,23700.0,22.4408,22.4556,22.4334,22.4334,23700.0
2009-05-05 10:50:00,30.36,30.41,30.32,30.32,30900.0,22.4334,22.4704,22.4039,22.4039,30900.0
2009-05-05 10:55:00,30.32,30.33,30.26,30.28,38700.0,22.4039,22.4113,22.3595,22.3743,38700.0
2009-05-05 11:00:00,30.28,30.33,30.28,30.33,34400.0,22.3743,22.4113,22.3743,22.4113,34400.0
2009-05-05 11:05:00,30.33,30.33,30.3,30.32,22800.0,22.4113,22.4113,22.3891,22.4039,22800.0
2009-05-05 11:10:00,30.32,30.37,30.32,30.34,33900.0,22.4039,22.4408,22.4039,22.4187,33900.0
2009-05-05 11:15:00,30.34,30.38,30.33,30.36,21200.0,22.4187,22.4482,22.4113,22.4334,21200.0
2009-05-05 11:20:00,30.34,30.36,30.28,30.3,40700.0,22.4187,22.4334,22.3743,22.3891,40700.0
2009-05-05 11:25:00,30.3,30.37,30.3,30.37,55800.0,22.3891,22.4408,22.3891,22.4408,55800.0
2009-05-05 11:30:00,30.36,30.41,30.36,30.39,33700.0,22.4334,22.4704,22.4334,22.4556,33700.0
2009-05-05 11:35:00,30.39,30.4,30.37,30.38,40300.0,22.4556,22.463,22.4408,22.4482,40300.0
2009-05-05 11:40:00,30.38,30.42,30.38,30.41,36800.0,22.4482,22.4778,22.4482,22.4704,36800.0
2009-05-05 11:45:00,30.4,30.42,30.36,30.36,25000.0,22.463,22.4778,22.4334,22.4334,25000.0
2009-05-05 11:50:00,30.36,30.4,30.34,30.4,21900.0,22.4334,22.463,22.4187,22.463,21900.0
2009-05-05 11:55:00,30.4,30.41,30.36,30.38,19300.0,22.463,22.4704,22.4334,22.4482,19300.0
2009-05-05 12:00:00,30.38,30.43,30.37,30.4,42300.0,22.4482,22.4852,22.4408,22.463,42300.0
2009-05-05 12:05:00,30.4,30.42,30.38,30.4,95900.0,22.463,22.4778,22.4482,22.463,95900.0
2009-05-05 12:10:00,30.4,30.43,30.37,30.37,110100.0,22.463,22.4852,22.4408,22.4408,110100.0
2009-05-05 12:15:00,30.38,30.41,30.36,30.39,40100.0,22.4482,22.4704,22.4334,22.4556,40100.0
2009-05-05 12:20:00,30.39,30.4,30.35,30.37,29600.0,22.4556,22.463,22.426,22.4408,29600.0
2009-05-05 12:25:00,30.37,30.41,30.36,30.4,13100.0,22.4408,22.4704,22.4334,22.463,13100.0
2009-05-05 12:30:00,30.41,30.43,30.4,30.41,39200.0,22.4704,22.4852,22.463,22.4704,39200.0
2009-05-05 12:35:00,30.4,30.41,30.37,30.4,65900.0,22.463,22.4704,22.4408,22.463,65900.0
2009-05-05 12:40:00,30.4,30.41,30.34,30.38,50800.0,22.463,22.4704,22.4187,22.4482,50800.0
2009-05-05 12:45:00,30.39,30.42,30.38,30.42,38100.0,22.4556,22.4778,22.4482,22.4778,38100.0
2009-05-05 12:50:00,30.43,30.43,30.39,30.4,21400.0,22.4852,22.4852,22.4556,22.463,21400.0
2009-05-05 12:55:00,30.4,30.44,30.39,30.4,18700.0,22.463,22.4925,22.4556,22.463,18700.0
2009-05-05 13:00:00,30.39,30.43,30.39,30.41,22800.0,22.4556,22.4852,22.4556,22.4704,22800.0
2009-05-05 13:05:00,30.4,30.46,30.4,30.44,26200.0,22.463,22.5073,22.463,22.4925,26200.0
2009-05-05 13:10:00,30.44,30.47,30.44,30.46,30100.0,22.4925,22.5147,22.4925,22.5073,30100.0
2009-05-05 13:15:00,30.46,30.49,30.44,30.48,40900.0,22.5073,22.5295,22.4925,22.5221,40900.0
2009-05-05 13:20:00,30.49,30.5,30.44,30.45,27200.0,22.5295,22.5369,22.4925,22.4999,27200.0
2009-05-05 13:25:00,30.45,30.48,30.45,30.45,24500.0,22.4999,22.5221,22.4999,22.4999,24500.0
2009-05-05 13:30:00,30.46,30.5,30.45,30.49,21900.0,22.5073,22.5369,22.4999,22.5295,21900.0
2009-05-05 13:35:00,30.49,30.54,30.48,30.5,77500.0,22.5295,22.5664,22.5221,22.5369,77500.0
2009-05-05 13:40:00,30.5,30.53,30.49,30.5,24900.0,22.5369,22.5591,22.5295,22.5369,24900.0
2009-05-05 13:45:00,30.5,30.55,30.49,30.52,42200.0,22.5369,22.5738,22.5295,22.5517,42200.0
2009-05-05 13:50:00,30.53,30.53,30.5,30.5,31000.0,22.5591,22.5591,22.5369,22.5369,31000.0
2009-05-05 13:55:00,30.5,30.51,30.45,30.45,39400.0,22.5369,22.5443,22.4999,22.4999,39400.0
2009-05-05 14:00:00,30.45,30.45,30.41,30.43,45100.0,22.4999,22.4999,22.4704,22.4852,45100.0
2009-05-05 14:05:00,30.44,30.48,30.43,30.47,27400.0,22.4925,22.5221,22.4852,22.5147,27400.0
2009-05-05 14:10:00,30.48,30.49,30.45,30.48,31700.0,22.5221,22.5295,22.4999,22.5221,31700.0
2009-05-05 14:15:00,30.47,30.5,30.46,30.5,56300.0,22.5147,22.5369,22.5073,22.5369,56300.0
2009-05-05 14:20:00,30.5,30.5,30.46,30.46,33500.0,22.5369,22.5369,22.5073,22.5073,33500.0
2009-05-05 14:25:00,30.46,30.49,30.45,30.49,85200.0,22.5073,22.5295,22.4999,22.5295,85200.0
2009-05-05 14:30:00,30.48,30.5,30.48,30.48,68000.0,22.5221,22.5369,22.5221,22.5221,68000.0
2009-05-05 14:35:00,30.48,30.49,30.42,30.45,23100.0,22.5221,22.5295,22.4778,22.4999,23100.0
2009-05-05 14:40:00,30.45,30.45,30.4,30.4,27100.0,22.4999,22.4999,22.463,22.463,27100.0
2009-05-05 14:45:00,30.41,30.46,30.4,30.44,26200.0,22.4704,22.5073,22.463,22.4925,26200.0
2009-05-05 14:50:00,30.44,30.45,30.42,30.44,25700.0,22.4925,22.4999,22.4778,22.4925,25700.0
2009-05-05 14:55:00,30.44,30.49,30.43,30.46,50700.0,22.4925,22.5295,22.4852,22.5073,50700.0
2009-05-05 15:00:00,30.45,30.49,30.43,30.48,42900.0,22.4999,22.5295,22.4852,22.5221,42900.0
2009-05-05 15:05:00,30.49,30.5,30.46,30.49,76300.0,22.5295,22.5369,22.5073,22.5295,76300.0
2009-05-05 15:10:00,30.49,30.5,30.45,30.47,72700.0,22.5295,22.5369,22.4999,22.5147,72700.0
2009-05-05 15:15:00,30.47,30.47,30.44,30.45,64300.0,22.5147,22.5147,22.4925,22.4999,64300.0
2009-05-05 15:20:00,30.45,30.45,30.38,30.39,79000.0,22.4999,22.4999,22.4482,22.4556,79000.0
2009-05-05 15:25:00,30.4,30.45,30.35,30.39,86100.0,22.463,22.4999,22.426,22.4556,86100.0
2009-05-05 15:30:00,30.4,30.5,30.4,30.47,114100.0,22.463,22.5369,22.463,22.5147,114100.0
2009-05-05 15:35:00,30.47,30.49,30.43,30.43,106500.0,22.5147,22.5295,22.4852,22.4852,106500.0
2009-05-05 15:40:00,30.41,30.44,30.36,30.4,92300.0,22.4704,22.4925,22.4334,22.463,92300.0
2009-05-05 15:45:00,30.4,30.42,30.38,30.38,91800.0,22.463,22.4778,22.4482,22.4482,91800.0
2009-05-05 15:50:00,30.39,30.4,30.37,30.39,100700.0,22.4556,22.463,22.4408,22.4556,100700.0
2009-05-05 15:55:00,30.38,30.4,30.37,30.4,126400.0,22.4482,22.463,22.4408,22.463,126400.0
2009-05-06 09:30:00,30.5,30.71,30.49,30.66,144600.0,22.5369,22.6921,22.5295,22.6551,144600.0
2009-05-06 09:35:00,30.67,30.67,30.5,30.53,62800.0,22.6625,22.6625,22.5369,22.5591,62800.0
2009-05-06 09:40:00,30.53,30.59,30.48,30.53,46400.0,22.5591,22.6034,22.5221,22.5591,46400.0
2009-05-06 09:45:00,30.53,30.54,30.43,30.53,70300.0,22.5591,22.5664,22.4852,22.5591,70300.0
2009-05-06 09:50:00,30.53,30.53,30.46,30.47,144000.0,22.5591,22.5591,22.5073,22.5147,144000.0
2009-05-06 09:55:00,30.45,30.46,30.31,30.42,166200.0,22.4999,22.5073,22.3965,22.4778,166200.0
2009-05-06 10:00:00,30.41,30.48,30.39,30.42,72300.0,22.4704,22.5221,22.4556,22.4778,72300.0
2009-05-06 10:05:00,30.41,30.41,30.23,30.36,84300.0,22.4704,22.4704,22.3374,22.4334,84300.0
2009-05-06 10:10:00,30.36,30.41,30.33,30.33,58200.0,22.4334,22.4704,22.4113,22.4113,58200.0
2009-05-06 10:15:00,30.33,30.33,30.23,30.25,54900.0,22.4113,22.4113,22.3374,22.3522,54900.0
2009-05-06 10:20:00,30.26,30.26,30.1,30.12,119200.0,22.3595,22.3595,22.2413,22.2561,119200.0
2009-05-06 10:25:00,30.12,30.3,30.1,30.24,33700.0,22.2561,22.3891,22.2413,22.3448,33700.0
2009-05-06 10:30:00,30.24,30.26,30.18,30.21,16100.0,22.3448,22.3595,22.3004,22.3226,16100.0
2009-05-06 10:35:00,30.23,30.31,30.23,30.29,33200.0,22.3374,22.3965,22.3374,22.3817,33200.0
2009-05-06 10:40:00,30.29,30.31,30.23,30.24,8600.0,22.3817,22.3965,22.3374,22.3448,8600.0
2009-05-06 10:45:00,30.23,30.27,30.21,30.25,7200.0,22.3374,22.3669,22.3226,22.3522,7200.0
2009-05-06 10:50:00,30.25,30.3,30.24,30.28,11000.0,22.3522,22.3891,22.3448,22.3743,11000.0
2009-05-06 10:55:00,30.27,30.39,30.26,30.34,39900.0,22.3669,22.4556,22.3595,22.4187,39900.0
2009-05-06 11:00:00,30.34,30.43,30.34,30.4,38800.0,22.4187,22.4852,22.4187,22.463,38800.0
2009-05-06 11:05:00,30.4,30.42,30.33,30.38,43900.0,22.463,22.4778,22.4113,22.4482,43900.0
2009-05-06 11:10:00,30.37,30.4,30.34,30.35,109100.0,22.4408,22.463,22.4187,22.426,109100.0
2009-05-06 11:15:00,30.35,30.35,30.27,30.27,18900.0,22.426,22.426,22.3669,22.3669,18900.0
2009-05-06 11:20:00,30.27,30.28,30.2,30.24,77000.0,22.3669,22.3743,22.3152,22.3448,77000.0
2009-05-06 11:25:00,30.25,30.27,30.2,30.25,29500.0,22.3522,22.3669,22.3152,22.3522,29500.0
2009-05-06 11:30:00,30.25,30.26,30.19,30.22,50800.0,22.3522,22.3595,22.3078,22.33,50800.0
2009-05-06 11:35:00,30.22,30.25,30.19,30.19,17500.0,22.33,22.3522,22.3078,22.3078,17500.0
2009-05-06 11:40:00,30.18,30.22,30.17,30.2,48000.0,22.3004,22.33,22.293,22.3152,48000.0
2009-05-06 11:45:00,30.2,30.2,30.18,30.19,22500.0,22.3152,22.3152,22.3004,22.3078,22500.0
2009-05-06 11:50:00,30.2,30.2,30.19,30.2,12900.0,22.3152,22.3152,22.3078,22.3152,12900.0
2009-05-06 11:55:00,30.2,30.24,30.18,30.24,48400.0,22.3152,22.3448,22.3004,22.3448,48400.0
2009-05-06 12:00:00,30.24,30.25,30.21,30.24,52900.0,22.3448,22.3522,22.3226,22.3448,52900.0
2009-05-06 12:05:00,30.23,30.25,30.23,30.25,10000.0,22.3374,22.3522,22.3374,22.3522,10000.0
2009-05-06 12:10:00,30.26,30.31,30.25,30.31,31200.0,22.3595,22.3965,22.3522,22.3965,31200.0
2009-05-06 12:15:00,30.31,30.35,30.26,30.26,66000.0,22.3965,22.426,22.3595,22.3595,66000.0
2009-05-06 12:20:00,30.27,30.3,30.26,30.28,32800.0,22.3669,22.3891,22.3595,22.3743,32800.0
2009-05-06 12:25:00,30.27,30.34,30.27,30.34,36700.0,22.3669,22.4187,22.3669,22.4187,36700.0
2009-05-06 12:30:00,30.32,30.35,30.28,30.3,23500.0,22.4039,22.426,22.3743,22.3891,23500.0
2009-05-06 12:35:00,30.3,30.3,30.18,30.2,57800.0,22.3891,22.3891,22.3004,22.3152,57800.0
2009-05-06 12:40:00,30.2,30.25,30.19,30.23,71900.0,22.3152,22.3522,22.3078,22.3374,71900.0
2009-05-06 12:45:00,30.24,30.24,30.18,30.19,36100.0,22.3448,22.3448,22.3004,22.3078,36100.0
2009-05-06 12:50:00,30.2,30.2,30.19,30.2,7300.0,22.3152,22.3152,22.3078,22.3152,7300.0
2009-05-06 12:55:00,30.19,30.21,30.16,30.16,23300.0,22.3078,22.3226,22.2857,22.2857,23300.0
2009-05-06 13:00:00,30.17,30.18,30.13,30.13,19800.0,22.293,22.3004,22.2635,22.2635,19800.0
2009-05-06 13:05:00,30.13,30.14,30.1,30.1,32100.0,22.2635,22.2709,22.2413,22.2413,32100.0
2009-05-06 13:10:00,30.1,30.11,30.1,30.11,27200.0,22.2413,22.2487,22.2413,22.2487,27200.0
2009-05-06 13:15:00,30.11,30.13,30.1,30.12,68700.0,22.2487,22.2635,22.2413,22.2561,68700.0
2009-05-06 13:20:00,30.13,30.19,30.08,30.11,151300.0,22.2635,22.3078,22.2265,22.2487,151300.0
2009-05-06 13:25:00,30.11,30.16,30.09,30.1,44900.0,22.2487,22.2857,22.2339,22.2413,44900.0
2009-05-06 13:30:00,30.09,30.18,30.08,30.16,57400.0,22.2339,22.3004,22.2265,22.2857,57400.0
2009-05-06 13:35:00,30.15,30.17,30.13,30.17,25400.0,22.2783,22.293,22.2635,22.293,25400.0
2009-05-06 13:40:00,30.16,30.18,30.16,30.17,20700.0,22.2857,22.3004,22.2857,22.293,20700.0
2009-05-06 13:45:00,30.16,30.17,30.16,30.16,16800.0,22.2857,22.293,22.2857,22.2857,16800.0
2009-05-06 13:50:00,30.17,30.23,30.16,30.22,46100.0,22.293,22.3374,22.2857,22.33,46100.0
2009-05-06 13:55:00,30.22,30.24,30.16,30.2,45800.0,22.33,22.3448,22.2857,22.3152,45800.0
2009-05-06 14:00:00,30.2,30.24,30.2,30.22,34600.0,22.3152,22.3448,22.3152,22.33,34600.0
2009-05-06 14:05:00,30.21,30.25,30.21,30.25,35900.0,22.3226,22.3522,22.3226,22.3522,35900.0
2009-05-06 14:10:00,30.25,30.27,30.17,30.17,60600.0,22.3522,22.3669,22.293,22.293,60600.0
2009-05-06 14:15:00,30.17,30.22,30.17,30.22,33400.0,22.293,22.33,22.293,22.33,33400.0
2009-05-06 14:20:00,30.22,30.3,30.21,30.29,57200.0,22.33,22.3891,22.3226,22.3817,57200.0
2009-05-06 14:25:00,30.29,30.3,30.23,30.3,59300.0,22.3817,22.3891,22.3374,22.3891,59300.0
2009-05-06 14:30:00,30.3,30.38,30.29,30.33,46200.0,22.3891,22.4482,22.3817,22.4113,46200.0
2009-05-06 14:35:00,30.33,30.33,30.28,30.3,46400.0,22.4113,22.4113,22.3743,22.3891,46400.0
2009-05-06 14:40:00,30.31,30.32,30.24,30.29,53600.0,22.3965,22.4039,22.3448,22.3817,53600.0
2009-05-06 14:45:00,30.28,30.33,30.27,30.3,35100.0,22.3743,22.4113,22.3669,22.3891,35100.0
2009-05-06 14:50:00,30.3,30.31,30.23,30.24,22600.0,22.3891,22.3965,22.3374,22.3448,22600.0
2009-05-06 14:55:00,30.23,30.28,30.2,30.23,61600.0,22.3374,22.3743,22.3152,22.3374,61600.0
2009-05-06 15:00:00,30.24,30.29,30.21,30.22,41500.0,22.3448,22.3817,22.3226,22.33,41500.0
2009-05-06 15:05:00,30.21,30.3,30.21,30.28,70400.0,22.3226,22.3891,22.3226,22.3743,70400.0
2009-05-06 15:10:00,30.27,30.29,30.22,30.23,63400.0,22.3669,22.3817,22.33,22.3374,63400.0
2009-05-06 15:15:00,30.23,30.24,30.18,30.19,49000.0,22.3374,22.3448,22.3004,22.3078,49000.0
2009-05-06 15:20:00,30.19,30.25,30.16,30.18,72900.0,22.3078,22.3522,22.2857,22.3004,72900.0
2009-05-06 15:25:00,30.18,30.23,30.13,30.22,152800.0,22.3004,22.3374,22.2635,22.33,152800.0
2009-05-06 15:30:00,30.21,30.29,30.19,30.2,179700.0,22.3226,22.3817,22.3078,22.3152,179700.0
2009-05-06 15:35:00,30.2,30.23,30.15,30.16,171100.0,22.3152,22.3374,22.2783,22.2857,171100.0
2009-05-06 15:40:00,30.16,30.26,30.16,30.26,109800.0,22.2857,22.3595,22.2857,22.3595,109800.0
2009-05-06 15:45:00,30.25,30.26,30.17,30.24,90600.0,22.3522,22.3595,22.293,22.3448,90600.0
2009-05-06 15:50:00,30.25,30.27,30.14,30.18,116400.0,22.3522,22.3669,22.2709,22.3004,116400.0
2009-05-06 15:55:00,30.19,30.27,30.08,30.17,323500.0,22.3078,22.3669,22.2265,22.293,323500.0
2009-05-07 09:30:00,30.49,30.49,29.81,30.15,155900.0,22.5295,22.5295,22.027,22.2783,155900.0
2009-05-07 09:35:00,30.15,30.15,29.99,30.08,62000.0,22.2783,22.2783,22.16,22.2265,62000.0
2009-05-07 09:40:00,30.08,30.14,30.01,30.02,28100.0,22.2265,22.2709,22.1748,22.1822,28100.0
2009-05-07 09:45:00,30.01,30.03,29.96,30.0,52800.0,22.1748,22.1896,22.1379,22.1674,52800.0
2009-05-07 09:50:00,29.98,30.01,29.91,29.98,84100.0,22.1526,22.1748,22.1009,22.1526,84100.0
2009-05-07 09:55:00,29.99,30.07,29.9,30.01,65700.0,22.16,22.2192,22.0935,22.1748,65700.0
2009-05-07 10:00:00,30.01,30.06,29.95,29.95,41700.0,22.1748,22.2118,22.1305,22.1305,41700.0
2009-05-07 10:05:00,29.95,29.97,29.84,29.96,49300.0,22.1305,22.1453,22.0492,22.1379,49300.0
2009-05-07 10:10:00,29.97,29.97,29.93,29.96,26500.0,22.1453,22.1453,22.1157,22.1379,26500.0
2009-05-07 10:15:00,29.96,30.05,29.94,30.03,29000.0,22.1379,22.2044,22.1231,22.1896,29000.0
2009-05-07 10:20:00,30.02,30.02,29.9,29.94,46400.0,22.1822,22.1822,22.0935,22.1231,46400.0
2009-05-07 10:25:00,29.92,29.99,29.92,29.92,49900.0,22.1083,22.16,22.1083,22.1083,49900.0
2009-05-07 10:30:00,29.93,29.93,29.9,29.93,41100.0,22.1157,22.1157,22.0935,22.1157,41100.0
2009-05-07 10:35:00,29.93,29.97,29.91,29.97,37500.0,22.1157,22.1453,22.1009,22.1453,37500.0
2009-05-07 10:40:00,29.98,29.99,29.94,29.95,33100.0,22.1526,22.16,22.1231,22.1305,33100.0
2009-05-07 10:45:00,29.95,29.98,29.95,29.97,25300.0,22.1305,22.1526,22.1305,22.1453,25300.0
2009-05-07 10:50:00,29.98,30.0,29.95,29.98,24400.0,22.1526,22.1674,22.1305,22.1526,24400.0
2009-05-07 10:55:00,29.97,29.99,29.96,29.99,64400.0,22.1453,22.16,22.1379,22.16,64400.0
2009-05-07 11:00:00,29.99,30.06,29.97,30.03,34500.0,22.16,22.2118,22.1453,22.1896,34500.0
2009-05-07 11:05:00,30.04,30.04,29.99,29.99,13100.0,22.197,22.197,22.16,22.16,13100.0
2009-05-07 11:10:00,29.99,30.0,29.96,29.98,33000.0,22.16,22.1674,22.1379,22.1526,33000.0
2009-05-07 11:15:00,29.97,30.06,29.96,30.02,84100.0,22.1453,22.2118,22.1379,22.1822,84100.0
2009-05-07 11:20:00,30.03,30.1,30.02,30.1,28200.0,22.1896,22.2413,22.1822,22.2413,28200.0
2009-05-07 11:25:00,30.11,30.13,30.09,30.1,22800.0,22.2487,22.2635,22.2339,22.2413,22800.0
2009-05-07 11:30:00,30.09,30.11,30.07,30.1,24700.0,22.2339,22.2487,22.2192,22.2413,24700.0
2009-05-07 11:35:00,30.1,30.16,30.1,30.16,13700.0,22.2413,22.2857,22.2413,22.2857,13700.0
2009-05-07 11:40:00,30.15,30.26,30.15,30.23,39900.0,22.2783,22.3595,22.2783,22.3374,39900.0
2009-05-07 11:45:00,30.24,30.24,30.18,30.19,24900.0,22.3448,22.3448,22.3004,22.3078,24900.0
2009-05-07 11:50:00,30.19,30.27,30.17,30.26,71600.0,22.3078,22.3669,22.293,22.3595,71600.0
2009-05-07 11:55:00,30.26,30.27,30.2,30.2,28500.0,22.3595,22.3669,22.3152,22.3152,28500.0
2009-05-07 12:00:00,30.21,30.23,30.19,30.22,24500.0,22.3226,22.3374,22.3078,22.33,24500.0
2009-05-07 12:05:00,30.22,30.22,30.16,30.17,73400.0,22.33,22.33,22.2857,22.293,73400.0
2009-05-07 12:10:00,30.17,30.17,30.12,30.13,65400.0,22.293,22.293,22.2561,22.2635,65400.0
2009-05-07 12:15:00,30.13,30.14,30.09,30.09,24500.0,22.2635,22.2709,22.2339,22.2339,24500.0
2009-05-07 12:20:00,30.1,30.15,30.09,30.14,31900.0,22.2413,22.2783,22.2339,22.2709,31900.0
2009-05-07 12:25:00,30.15,30.19,30.14,30.19,30100.0,22.2783,22.3078,22.2709,22.3078,30100.0
2009-05-07 12:30:00,30.19,30.23,30.18,30.21,41200.0,22.3078,22.3374,22.3004,22.3226,41200.0
2009-05-07 12:35:00,30.21,30.3,30.21,30.3,37800.0,22.3226,22.3891,22.3226,22.3891,37800.0
2009-05-07 12:40:00,30.29,30.34,30.29,30.3,19100.0,22.3817,22.4187,22.3817,22.3891,19100.0
2009-05-07 12:45:00,30.3,30.32,30.26,30.28,16600.0,22.3891,22.4039,22.3595,22.3743,16600.0
2009-05-07 12:50:00,30.27,30.28,30.25,30.25,18200.0,22.3669,22.3743,22.3522,22.3522,18200.0
2009-05-07 12:55:00,30.25,30.27,30.25,30.25,8100.0,22.3522,22.3669,22.3522,22.3522,8100.0
2009-05-07 13:00:00,30.25,30.26,30.18,30.18,22700.0,22.3522,22.3595,22.3004,22.3004,22700.0
2009-05-07 13:05:00,30.18,30.22,30.17,30.18,32800.0,22.3004,22.33,22.293,22.3004,32800.0
2009-05-07 13:10:00,30.18,30.22,30.12,30.12,27300.0,22.3004,22.33,22.2561,22.2561,27300.0
2009-05-07 13:15:00,30.12,30.16,30.09,30.15,34800.0,22.2561,22.2857,22.2339,22.2783,34800.0
2009-05-07 13:20:00,30.16,30.19,30.16,30.18,20000.0,22.2857,22.3078,22.2857,22.3004,20000.0
2009-05-07 13:25:00,30.18,30.23,30.18,30.22,19100.0,22.3004,22.3374,22.3004,22.33,19100.0
2009-05-07 13:30:00,30.22,30.23,30.15,30.15,22600.0,22.33,22.3374,22.2783,22.2783,22600.0
2009-05-07 13:35:00,30.15,30.18,30.13,30.14,33100.0,22.2783,22.3004,22.2635,22.2709,33100.0
2009-05-07 13:40:00,30.14,30.15,30.12,30.14,25300.0,22.2709,22.2783,22.2561,22.2709,25300.0
2009-05-07 13:45:00,30.13,30.15,30.12,30.15,39500.0,22.2635,22.2783,22.2561,22.2783,39500.0
2009-05-07 13:50:00,30.15,30.15,30.11,30.12,44100.0,22.2783,22.2783,22.2487,22.2561,44100.0
2009-05-07 13:55:00,30.12,30.14,30.1,30.12,28800.0,22.2561,22.2709,22.2413,22.2561,28800.0
2009-05-07 14:00:00,30.11,30.13,30.07,30.07,37000.0,22.2487,22.2635,22.2192,22.2192,37000.0
2009-05-07 14:05:00,30.07,30.11,30.07,30.08,34300.0,22.2192,22.2487,22.2192,22.2265,34300.0
2009-05-07 14:10:00,30.08,30.13,30.08,30.12,39600.0,22.2265,22.2635,22.2265,22.2561,39600.0
2009-05-07 14:15:00,30.12,30.14,30.08,30.13,38100.0,22.2561,22.2709,22.2265,22.2635,38100.0
2009-05-07 14:20:00,30.13,30.13,30.12,30.12,20600.0,22.2635,22.2635,22.2561,22.2561,20600.0
2009-05-07 14:25:00,30.13,30.14,30.12,30.13,41200.0,22.2635,22.2709,22.2561,22.2635,41200.0
2009-05-07 14:30:00,30.12,30.13,30.06,30.06,26800.0,22.2561,22.2635,22.2118,22.2118,26800.0
2009-05-07 14:35:00,30.06,30.06,29.95,29.98,71000.0,22.2118,22.2118,22.1305,22.1526,71000.0
2009-05-07 14:40:00,29.98,29.99,29.94,29.97,44100.0,22.1526,22.16,22.1231,22.1453,44100.0
2009-05-07 14:45:00,29.97,30.05,29.96,30.0,39500.0,22.1453,22.2044,22.1379,22.1674,39500.0
2009-05-07 14:50:00,30.0,30.06,29.96,29.98,69400.0,22.1674,22.2118,22.1379,22.1526,69400.0
2009-05-07 14:55:00,29.97,30.01,29.96,30.0,59600.0,22.1453,22.1748,22.1379,22.1674,59600.0
2009-05-07 15:00:00,29.99,30.07,29.97,30.01,56600.0,22.16,22.2192,22.1453,22.1748,56600.0
2009-05-07 15:05:00,30.01,30.01,29.95,30.0,35200.0,22.1748,22.1748,22.1305,22.1674,35200.0
2009-05-07 15:10:00,29.99,30.01,29.92,29.93,82300.0,22.16,22.1748,22.1083,22.1157,82300.0
2009-05-07 15:15:00,29.93,29.99,29.92,29.96,64800.0,22.1157,22.16,22.1083,22.1379,64800.0
2009-05-07 15:20:00,29.96,29.99,29.92,29.96,48800.0,22.1379,22.16,22.1083,22.1379,48800.0
2009-05-07 15:25:00,29.95,29.99,29.92,29.97,64300.0,22.1305,22.16,22.1083,22.1453,64300.0
2009-05-07 15:30:00,29.97,29.97,29.85,29.87,157900.0,22.1453,22.1453,22.0566,22.0714,157900.0
2009-05-07 15:35:00,29.86,29.92,29.85,29.92,99200.0,22.064,22.1083,22.0566,22.1083,99200.0
2009-05-07 15:40:00,29.92,30.02,29.91,30.02,118800.0,22.1083,22.1822,22.1009,22.1822,118800.0
2009-05-07 15:45:00,30.01,30.04,29.99,30.04,55100.0,22.1748,22.197,22.16,22.197,55100.0
2009-05-07 15:50:00,30.04,30.05,29.92,30.02,141600.0,22.197,22.2044,22.1083,22.1822,141600.0
2009-05-07 15:55:00,30.02,30.05,29.99,30.01,126800.0,22.1822,22.2044,22.16,22.1748,126800.0
2009-05-08 09:30:00,30.48,30.48,29.85,29.98,106800.0,22.5221,22.5221,22.0566,22.1526,106800.0
2009-05-08 09:35:00,29.99,30.11,29.88,30.01,58800.0,22.16,22.2487,22.0788,22.1748,58800.0
2009-05-08 09:40:00,30.01,30.1,30.01,30.1,45500.0,22.1748,22.2413,22.1748,22.2413,45500.0
2009-05-08 09:45:00,30.11,30.27,29.92,30.06,80100.0,22.2487,22.3669,22.1083,22.2118,80100.0
2009-05-08 09:50:00,30.06,30.07,29.94,30.03,95100.0,22.2118,22.2192,22.1231,22.1896,95100.0
2009-05-08 09:55:00,30.04,30.05,30.0,30.01,51300.0,22.197,22.2044,22.1674,22.1748,51300.0
2009-05-08 10:00:00,30.01,30.01,29.99,30.0,67900.0,22.1748,22.1748,22.16,22.1674,67900.0
2009-05-08 10:05:00,29.99,30.02,29.99,30.0,131200.0,22.16,22.1822,22.16,22.1674,131200.0
2009-05-08 10:10:00,30.0,30.05,30.0,30.04,102900.0,22.1674,22.2044,22.1674,22.197,102900.0
2009-05-08 10:15:00,30.04,30.09,30.02,30.05,132900.0,22.197,22.2339,22.1822,22.2044,132900.0
2009-05-08 10:20:00,30.05,30.1,29.99,30.0,101500.0,22.2044,22.2413,22.16,22.1674,101500.0
2009-05-08 10:25:00,30.05,30.11,30.0,30.07,86000.0,22.2044,22.2487,22.1674,22.2192,86000.0
2009-05-08 10:30:00,30.06,30.1,29.99,30.07,77600.0,22.2118,22.2413,22.16,22.2192,77600.0
2009-05-08 10:35:00,30.07,30.07,29.95,30.02,56400.0,22.2192,22.2192,22.1305,22.1822,56400.0
2009-05-08 10:40:00,30.02,30.03,29.97,29.98,26800.0,22.1822,22.1896,22.1453,22.1526,26800.0
2009-05-08 10:45:00,29.98,30.03,29.93,29.93,36300.0,22.1526,22.1896,22.1157,22.1157,36300.0
2009-05-08 10:50:00,29.92,29.92,29.83,29.85,38300.0,22.1083,22.1083,22.0418,22.0566,38300.0
2009-05-08 10:55:00,29.85,29.91,29.82,29.84,37400.0,22.0566,22.1009,22.0344,22.0492,37400.0
2009-05-08 11:00:00,29.85,29.88,29.8,29.8,35200.0,22.0566,22.0788,22.0196,22.0196,35200.0
2009-05-08 11:05:00,29.8,29.81,29.66,29.66,63700.0,22.0196,22.027,21.9162,21.9162,63700.0
2009-05-08 11:10:00,29.66,29.67,29.6,29.61,70700.0,21.9162,21.9236,21.8719,21.8793,70700.0
2009-05-08 11:15:00,29.62,29.71,29.56,29.7,79300.0,21.8866,21.9531,21.8423,21.9458,79300.0
2009-05-08 11:20:00,29.7,29.7,29.62,29.7,75900.0,21.9458,21.9458,21.8866,21.9458,75900.0
2009-05-08 11:25:00,29.7,29.81,29.7,29.81,43200.0,21.9458,22.027,21.9458,22.027,43200.0
2009-05-08 11:30:00,29.82,29.87,29.81,29.87,43800.0,22.0344,22.0714,22.027,22.0714,43800.0
2009-05-08 11:35:00,29.87,30.0,29.84,29.96,112100.0,22.0714,22.1674,22.0492,22.1379,112100.0
2009-05-08 11:40:00,29.97,30.01,29.94,30.0,129000.0,22.1453,22.1748,22.1231,22.1674,129000.0
2009-05-08 11:45:00,30.0,30.0,29.92,29.95,30200.0,22.1674,22.1674,22.1083,22.1305,30200.0
2009-05-08 11:50:00,29.95,30.0,29.86,29.87,73900.0,22.1305,22.1674,22.064,22.0714,73900.0
2009-05-08 11:55:00,29.86,29.88,29.83,29.86,21800.0,22.064,22.0788,22.0418,22.064,21800.0
2009-05-08 12:00:00,29.87,29.96,29.84,29.94,69800.0,22.0714,22.1379,22.0492,22.1231,69800.0
2009-05-08 12:05:00,29.92,29.94,29.9,29.9,59600.0,22.1083,22.1231,22.0935,22.0935,59600.0
2009-05-08 12:10:00,29.89,29.92,29.83,29.84,21400.0,22.0861,22.1083,22.0418,22.0492,21400.0
2009-05-08 12:15:00,29.87,29.9,29.83,29.83,20000.0,22.0714,22.0935,22.0418,22.0418,20000.0
2009-05-08 12:20:00,29.83,29.84,29.72,29.74,19500.0,22.0418,22.0492,21.9605,21.9753,19500.0
2009-05-08 12:25:00,29.75,29.75,29.73,29.74,14200.0,21.9827,21.9827,21.9679,21.9753,14200.0
2009-05-08 12:30:00,29.74,29.74,29.71,29.71,30600.0,21.9753,21.9753,21.9531,21.9531,30600.0
2009-05-08 12:35:00,29.72,29.72,29.7,29.7,15900.0,21.9605,21.9605,21.9458,21.9458,15900.0
2009-05-08 12:40:00,29.71,29.8,29.7,29.78,50800.0,21.9531,22.0196,21.9458,22.0049,50800.0
2009-05-08 12:45:00,29.78,29.79,29.74,29.75,32900.0,22.0049,22.0123,21.9753,21.9827,32900.0
2009-05-08 12:50:00,29.75,29.75,29.74,29.75,24900.0,21.9827,21.9827,21.9753,21.9827,24900.0
2009-05-08 12:55:00,29.75,29.83,29.74,29.8,35600.0,21.9827,22.0418,21.9753,22.0196,35600.0
2009-05-08 13:00:00,29.81,29.81,29.79,29.81,24400.0,22.027,22.027,22.0123,22.027,24400.0
2009-05-08 13:05:00,29.8,29.81,29.75,29.75,36500.0,22.0196,22.027,21.9827,21.9827,36500.0
2009-05-08 13:10:00,29.76,29.81,29.75,29.8,22000.0,21.9901,22.027,21.9827,22.0196,22000.0
2009-05-08 13:15:00,29.8,29.8,29.75,29.75,12600.0,22.0196,22.0196,21.9827,21.9827,12600.0
2009-05-08 13:20:00,29.76,29.81,29.73,29.76,58500.0,21.9901,22.027,21.9679,21.9901,58500.0
2009-05-08 13:25:00,29.76,29.76,29.72,29.73,33800.0,21.9901,21.9901,21.9605,21.9679,33800.0
2009-05-08 13:30:00,29.72,29.73,29.69,29.72,41200.0,21.9605,21.9679,21.9384,21.9605,41200.0
2009-05-08 13:35:00,29.72,29.78,29.71,29.74,28800.0,21.9605,22.0049,21.9531,21.9753,28800.0
2009-05-08 13:40:00,29.73,29.79,29.73,29.79,41300.0,21.9679,22.0123,21.9679,22.0123,41300.0
2009-05-08 13:45:00,29.78,29.84,29.76,29.82,38100.0,22.0049,22.0492,21.9901,22.0344,38100.0
2009-05-08 13:50:00,29.82,29.82,29.76,29.77,21000.0,22.0344,22.0344,21.9901,21.9975,21000.0
2009-05-08 13:55:00,29.76,29.77,29.7,29.7,19600.0,21.9901,21.9975,21.9458,21.9458,19600.0
2009-05-08 14:00:00,29.71,29.8,29.7,29.8,22500.0,21.9531,22.0196,21.9458,22.0196,22500.0
2009-05-08 14:05:00,29.79,29.91,29.78,29.91,99500.0,22.0123,22.1009,22.0049,22.1009,99500.0
2009-05-08 14:10:00,29.91,29.95,29.88,29.91,59500.0,22.1009,22.1305,22.0788,22.1009,59500.0
2009-05-08 14:15:00,29.92,29.95,29.89,29.91,26700.0,22.1083,22.1305,22.0861,22.1009,26700.0
2009-05-08 14:20:00,29.9,29.91,29.88,29.89,30000.0,22.0935,22.1009,22.0788,22.0861,30000.0
2009-05-08 14:25:00,29.9,29.9,29.87,29.88,17800.0,22.0935,22.0935,22.0714,22.0788,17800.0
2009-05-08 14:30:00,29.86,29.88,29.82,29.83,35800.0,22.064,22.0788,22.0344,22.0418,35800.0
2009-05-08 14:35:00,29.82,29.83,29.77,29.77,40100.0,22.0344,22.0418,21.9975,21.9975,40100.0
2009-05-08 14:40:00,29.78,29.78,29.75,29.75,40500.0,22.0049,22.0049,21.9827,21.9827,40500.0
2009-05-08 14:45:00,29.75,29.8,29.75,29.8,46400.0,21.9827,22.0196,21.9827,22.0196,46400.0
2009-05-08 14:50:00,29.8,29.8,29.73,29.73,45200.0,22.0196,22.0196,21.9679,21.9679,45200.0
2009-05-08 14:55:00,29.74,29.74,29.7,29.72,47700.0,21.9753,21.9753,21.9458,21.9605,47700.0
2009-05-08 15:00:00,29.71,29.74,29.68,29.69,87500.0,21.9531,21.9753,21.931,21.9384,87500.0
2009-05-08 15:05:00,29.69,29.7,29.63,29.65,51900.0,21.9384,21.9458,21.894,21.9088,51900.0
2009-05-08 15:10:00,29.64,29.65,29.6,29.6,46100.0,21.9014,21.9088,21.8719,21.8719,46100.0
2009-05-08 15:15:00,29.6,29.61,29.52,29.54,109300.0,21.8719,21.8793,21.8127,21.8275,109300.0
2009-05-08 15:20:00,29.53,29.59,29.53,29.56,89000.0,21.8201,21.8645,21.8201,21.8423,89000.0
2009-05-08 15:25:00,29.55,29.59,29.55,29.56,102000.0,21.8349,21.8645,21.8349,21.8423,102000.0
2009-05-08 15:30:00,29.56,29.57,29.45,29.48,160200.0,21.8423,21.8497,21.761,21.7832,160200.0
2009-05-08 15:35:00,29.47,29.48,29.4,29.42,164800.0,21.7758,21.7832,21.7241,21.7389,164800.0
2009-05-08 15:40:00,29.41,29.44,29.4,29.4,132500.0,21.7315,21.7536,21.7241,21.7241,132500.0
2009-05-08 15:45:00,29.4,29.42,29.32,29.42,200600.0,21.7241,21.7389,21.665,21.7389,200600.0
2009-05-08 15:50:00,29.42,29.47,29.36,29.42,218000.0,21.7389,21.7758,21.6945,21.7389,218000.0
2009-05-08 15:55:00,29.42,29.5,29.37,29.49,329600.0,21.7389,21.798,21.7019,21.7906,329600.0
2009-05-11 09:30:00,28.98,29.38,28.92,29.25,103500.0,21.4137,21.7093,21.3694,21.6132,103500.0
2009-05-11 09:35:00,29.26,29.38,29.2,29.32,76200.0,21.6206,21.7093,21.5763,21.665,76200.0
2009-05-11 09:40:00,29.32,29.33,29.19,29.25,102200.0,21.665,21.6724,21.5689,21.6132,102200.0
2009-05-11 09:45:00,29.25,29.27,29.17,29.18,46400.0,21.6132,21.628,21.5541,21.5615,46400.0
2009-05-11 09:50:00,29.2,29.43,29.18,29.43,117100.0,21.5763,21.7462,21.5615,21.7462,117100.0
2009-05-11 09:55:00,29.42,29.45,29.37,29.44,67300.0,21.7389,21.761,21.7019,21.7536,67300.0
2009-05-11 10:00:00,29.43,29.5,29.42,29.47,53800.0,21.7462,21.798,21.7389,21.7758,53800.0
2009-05-11 10:05:00,29.47,29.47,29.41,29.42,44900.0,21.7758,21.7758,21.7315,21.7389,44900.0
2009-05-11 10:10:00,29.42,29.43,29.36,29.43,75300.0,21.7389,21.7462,21.6945,21.7462,75300.0
2009-05-11 10:15:00,29.42,29.43,29.4,29.4,53000.0,21.7389,21.7462,21.7241,21.7241,53000.0
2009-05-11 10:20:00,29.4,29.52,29.4,29.47,53700.0,21.7241,21.8127,21.7241,21.7758,53700.0
2009-05-11 10:25:00,29.46,29.49,29.45,29.49,72000.0,21.7684,21.7906,21.761,21.7906,72000.0
2009-05-11 10:30:00,29.49,29.52,29.46,29.52,60000.0,21.7906,21.8127,21.7684,21.8127,60000.0
2009-05-11 10:35:00,29.52,29.6,29.51,29.55,36500.0,21.8127,21.8719,21.8054,21.8349,36500.0
2009-05-11 10:40:00,29.55,29.55,29.48,29.49,53400.0,21.8349,21.8349,21.7832,21.7906,53400.0
2009-05-11 10:45:00,29.48,29.51,29.42,29.45,37700.0,21.7832,21.8054,21.7389,21.761,37700.0
2009-05-11 10:50:00,29.45,29.47,29.45,29.46,30600.0,21.761,21.7758,21.761,21.7684,30600.0
2009-05-11 10:55:00,29.46,29.49,29.45,29.46,45300.0,21.7684,21.7906,21.761,21.7684,45300.0
2009-05-11 11:00:00,29.45,29.46,29.4,29.4,48600.0,21.761,21.7684,21.7241,21.7241,48600.0
2009-05-11 11:05:00,29.41,29.5,29.41,29.5,43700.0,21.7315,21.798,21.7315,21.798,43700.0
2009-05-11 11:10:00,29.5,29.5,29.48,29.49,25600.0,21.798,21.798,21.7832,21.7906,25600.0
2009-05-11 11:15:00,29.49,29.51,29.47,29.48,50000.0,21.7906,21.8054,21.7758,21.7832,50000.0
2009-05-11 11:20:00,29.48,29.48,29.44,29.45,38600.0,21.7832,21.7832,21.7536,21.761,38600.0
2009-05-11 11:25:00,29.45,29.49,29.45,29.48,49200.0,21.761,21.7906,21.761,21.7832,49200.0
2009-05-11 11:30:00,29.49,29.51,29.47,29.49,58400.0,21.7906,21.8054,21.7758,21.7906,58400.0
2009-05-11 11:35:00,29.48,29.49,29.48,29.49,16700.0,21.7832,21.7906,21.7832,21.7906,16700.0
2009-05-11 11:40:00,29.49,29.54,29.48,29.54,44600.0,21.7906,21.8275,21.7832,21.8275,44600.0
2009-05-11 11:45:00,29.53,29.56,29.52,29.53,22700.0,21.8201,21.8423,21.8127,21.8201,22700.0
2009-05-11 11:50:00,29.53,29.53,29.46,29.46,58500.0,21.8201,21.8201,21.7684,21.7684,58500.0
2009-05-11 11:55:00,29.45,29.47,29.41,29.46,40700.0,21.761,21.7758,21.7315,21.7684,40700.0
2009-05-11 12:00:00,29.45,29.54,29.44,29.54,42200.0,21.761,21.8275,21.7536,21.8275,42200.0
2009-05-11 12:05:00,29.54,29.54,29.49,29.5,77400.0,21.8275,21.8275,21.7906,21.798,77400.0
2009-05-11 12:10:00,29.5,29.51,29.47,29.48,37400.0,21.798,21.8054,21.7758,21.7832,37400.0
2009-05-11 12:15:00,29.48,29.48,29.45,29.47,83400.0,21.7832,21.7832,21.761,21.7758,83400.0
2009-05-11 12:20:00,29.47,29.47,29.44,29.45,51600.0,21.7758,21.7758,21.7536,21.761,51600.0
2009-05-11 12:25:00,29.44,29.48,29.42,29.44,30600.0,21.7536,21.7832,21.7389,21.7536,30600.0
2009-05-11 12:30:00,29.44,29.5,29.42,29.49,26300.0,21.7536,21.798,21.7389,21.7906,26300.0
2009-05-11 12:35:00,29.48,29.5,29.47,29.49,15500.0,21.7832,21.798,21.7758,21.7906,15500.0
2009-05-11 12:40:00,29.48,29.51,29.48,29.5,46000.0,21.7832,21.8054,21.7832,21.798,46000.0
2009-05-11 12:45:00,29.5,29.5,29.45,29.49,51600.0,21.798,21.798,21.761,21.7906,51600.0
2009-05-11 12:50:00,29.49,29.5,29.48,29.5,71800.0,21.7906,21.798,21.7832,21.798,71800.0
2009-05-11 12:55:00,29.49,29.53,29.49,29.51,51300.0,21.7906,21.8201,21.7906,21.8054,51300.0
2009-05-11 13:00:00,29.51,29.52,29.48,29.5,67300.0,21.8054,21.8127,21.7832,21.798,67300.0
2009-05-11 13:05:00,29.51,29.55,29.5,29.54,38200.0,21.8054,21.8349,21.798,21.8275,38200.0
2009-05-11 13:10:00,29.54,29.63,29.54,29.62,26300.0,21.8275,21.894,21.8275,21.8866,26300.0
2009-05-11 13:15:00,29.62,29.72,29.6,29.71,129300.0,21.8866,21.9605,21.8719,21.9531,129300.0
2009-05-11 13:20:00,29.7,29.7,29.6,29.6,32100.0,21.9458,21.9458,21.8719,21.8719,32100.0
2009-05-11 13:25:00,29.6,29.61,29.53,29.53,49200.0,21.8719,21.8793,21.8201,21.8201,49200.0
2009-05-11 13:30:00,29.54,29.57,29.5,29.57,48900.0,21.8275,21.8497,21.798,21.8497,48900.0
2009-05-11 13:35:00,29.56,29.57,29.51,29.52,87600.0,21.8423,21.8497,21.8054,21.8127,87600.0
2009-05-11 13:40:00,29.52,29.58,29.52,29.58,40800.0,21.8127,21.8571,21.8127,21.8571,40800.0
2009-05-11 13:45:00,29.58,29.58,29.54,29.56,27700.0,21.8571,21.8571,21.8275,21.8423,27700.0
2009-05-11 13:50:00,29.56,29.58,29.55,29.56,18800.0,21.8423,21.8571,21.8349,21.8423,18800.0
2009-05-11 13:55:00,29.56,29.56,29.53,29.53,19900.0,21.8423,21.8423,21.8201,21.8201,19900.0
2009-05-11 14:00:00,29.54,29.54,29.51,29.52,56900.0,21.8275,21.8275,21.8054,21.8127,56900.0
2009-05-11 14:05:00,29.52,29.63,29.51,29.62,33800.0,21.8127,21.894,21.8054,21.8866,33800.0
2009-05-11 14:10:00,29.62,29.63,29.59,29.6,26300.0,21.8866,21.894,21.8645,21.8719,26300.0
2009-05-11 14:15:00,29.6,29.61,29.56,29.59,34200.0,21.8719,21.8793,21.8423,21.8645,34200.0
2009-05-11 14:20:00,29.59,29.6,29.55,29.56,21900.0,21.8645,21.8719,21.8349,21.8423,21900.0
2009-05-11 14:25:00,29.55,29.57,29.53,29.55,29100.0,21.8349,21.8497,21.8201,21.8349,29100.0
2009-05-11 14:30:00,29.55,29.57,29.52,29.54,72600.0,21.8349,21.8497,21.8127,21.8275,72600.0
2009-05-11 14:35:00,29.54,29.55,29.51,29.53,71300.0,21.8275,21.8349,21.8054,21.8201,71300.0
2009-05-11 14:40:00,29.53,29.53,29.5,29.51,51900.0,21.8201,21.8201,21.798,21.8054,51900.0
2009-05-11 14:45:00,29.52,29.52,29.46,29.48,78200.0,21.8127,21.8127,21.7684,21.7832,78200.0
2009-05-11 14:50:00,29.49,29.52,29.49,29.52,28500.0,21.7906,21.8127,21.7906,21.8127,28500.0
2009-05-11 14:55:00,29.52,29.57,29.52,29.56,38300.0,21.8127,21.8497,21.8127,21.8423,38300.0
2009-05-11 15:00:00,29.56,29.57,29.55,29.56,37300.0,21.8423,21.8497,21.8349,21.8423,37300.0
2009-05-11 15:05:00,29.54,29.57,29.54,29.54,55200.0,21.8275,21.8497,21.8275,21.8275,55200.0
2009-05-11 15:10:00,29.55,29.58,29.55,29.56,68900.0,21.8349,21.8571,21.8349,21.8423,68900.0
2009-05-11 15:15:00,29.56,29.57,29.53,29.55,68400.0,21.8423,21.8497,21.8201,21.8349,68400.0
2009-05-11 15:20:00,29.55,29.55,29.49,29.53,113400.0,21.8349,21.8349,21.7906,21.8201,113400.0
2009-05-11 15:25:00,29.53,29.6,29.51,29.6,120800.0,21.8201,21.8719,21.8054,21.8719,120800.0
2009-05-11 15:30:00,29.59,29.6,29.51,29.59,111400.0,21.8645,21.8719,21.8054,21.8645,111400.0
2009-05-11 15:35:00,29.59,29.61,29.55,29.55,87600.0,21.8645,21.8793,21.8349,21.8349,87600.0
2009-05-11 15:40:00,29.56,29.56,29.5,29.53,50200.0,21.8423,21.8423,21.798,21.8201,50200.0
2009-05-11 15:45:00,29.54,29.55,29.5,29.54,53500.0,21.8275,21.8349,21.798,21.8275,53500.0
2009-05-11 15:50:00,29.55,29.55,29.48,29.52,105800.0,21.8349,21.8349,21.7832,21.8127,105800.0
2009-05-11 15:55:00,29.52,29.52,29.4,29.45,131500.0,21.8127,21.8127,21.7241,21.761,131500.0
2009-05-12 09:30:00,29.39,29.5,29.21,29.27,35900.0,21.7167,21.798,21.5837,21.628,35900.0
2009-05-12 09:35:00,29.29,29.45,29.28,29.44,19700.0,21.6428,21.761,21.6354,21.7536,19700.0
2009-05-12 09:40:00,29.43,29.44,29.28,29.32,15900.0,21.7462,21.7536,21.6354,21.665,15900.0
2009-05-12 09:45:00,29.32,29.34,29.25,29.27,15700.0,21.665,21.6797,21.6132,21.628,15700.0
2009-05-12 09:50:00,29.27,29.27,29.15,29.24,30700.0,21.628,21.628,21.5394,21.6059,30700.0
2009-05-12 09:55:00,29.24,29.41,29.24,29.4,45600.0,21.6059,21.7315,21.6059,21.7241,45600.0
2009-05-12 10:00:00,29.4,29.5,29.39,29.44,75000.0,21.7241,21.798,21.7167,21.7536,75000.0
2009-05-12 10:05:00,29.43,29.45,29.38,29.45,25000.0,21.7462,21.761,21.7093,21.761,25000.0
2009-05-12 10:10:00,29.44,29.45,29.32,29.33,18900.0,21.7536,21.761,21.665,21.6724,18900.0
2009-05-12 10:15:00,29.33,29.45,29.33,29.45,20800.0,21.6724,21.761,21.6724,21.761,20800.0
2009-05-12 10:20:00,29.46,29.49,29.45,29.47,11400.0,21.7684,21.7906,21.761,21.7758,11400.0
2009-05-12 10:25:00,29.47,29.47,29.41,29.41,16100.0,21.7758,21.7758,21.7315,21.7315,16100.0
2009-05-12 10:30:00,29.41,29.41,29.26,29.27,395600.0,21.7315,21.7315,21.6206,21.628,395600.0
2009-05-12 10:35:00,29.27,29.33,29.24,29.27,258800.0,21.628,21.6724,21.6059,21.628,258800.0
2009-05-12 10:40:00,29.26,29.27,29.2,29.26,25600.0,21.6206,21.628,21.5763,21.6206,25600.0
2009-05-12 10:45:00,29.27,29.32,29.27,29.29,11600.0,21.628,21.665,21.628,21.6428,11600.0
2009-05-12 10:50:00,29.28,29.3,29.22,29.28,19200.0,21.6354,21.6502,21.5911,21.6354,19200.0
2009-05-12 10:55:00,29.29,29.35,29.25,29.35,30200.0,21.6428,21.6871,21.6132,21.6871,30200.0
2009-05-12 11:00:00,29.35,29.37,29.32,29.33,17600.0,21.6871,21.7019,21.665,21.6724,17600.0
2009-05-12 11:05:00,29.34,29.37,29.31,29.33,35800.0,21.6797,21.7019,21.6576,21.6724,35800.0
2009-05-12 11:10:00,29.35,29.36,29.33,29.34,10200.0,21.6871,21.6945,21.6724,21.6797,10200.0
2009-05-12 11:15:00,29.34,29.36,29.31,29.33,11900.0,21.6797,21.6945,21.6576,21.6724,11900.0
2009-05-12 11:20:00,29.33,29.35,29.32,29.33,19900.0,21.6724,21.6871,21.665,21.6724,19900.0
2009-05-12 11:25:00,29.32,29.35,29.32,29.35,7700.0,21.665,21.6871,21.665,21.6871,7700.0
2009-05-12 11:30:00,29.36,29.39,29.31,29.39,26100.0,21.6945,21.7167,21.6576,21.7167,26100.0
2009-05-12 11:35:00,29.39,29.41,29.39,29.41,7000.0,21.7167,21.7315,21.7167,21.7315,7000.0
2009-05-12 11:40:00,29.41,29.41,29.35,29.36,22800.0,21.7315,21.7315,21.6871,21.6945,22800.0
2009-05-12 11:45:00,29.36,29.37,29.35,29.36,15600.0,21.6945,21.7019,21.6871,21.6945,15600.0
2009-05-12 11:50:00,29.36,29.41,29.35,29.41,13500.0,21.6945,21.7315,21.6871,21.7315,13500.0
2009-05-12 11:55:00,29.4,29.43,29.39,29.43,9200.0,21.7241,21.7462,21.7167,21.7462,9200.0
2009-05-12 12:00:00,29.43,29.46,29.43,29.43,11200.0,21.7462,21.7684,21.7462,21.7462,11200.0
2009-05-12 12:05:00,29.43,29.45,29.41,29.42,6700.0,21.7462,21.761,21.7315,21.7389,6700.0
2009-05-12 12:10:00,29.42,29.42,29.39,29.42,16900.0,21.7389,21.7389,21.7167,21.7389,16900.0
2009-05-12 12:15:00,29.42,29.44,29.39,29.4,10600.0,21.7389,21.7536,21.7167,21.7241,10600.0
2009-05-12 12:20:00,29.4,29.4,29.35,29.36,20700.0,21.7241,21.7241,21.6871,21.6945,20700.0
2009-05-12 12:25:00,29.37,29.39,29.36,29.39,8300.0,21.7019,21.7167,21.6945,21.7167,8300.0
2009-05-12 12:30:00,29.39,29.39,29.38,29.39,7000.0,21.7167,21.7167,21.7093,21.7167,7000.0
2009-05-12 12:35:00,29.39,29.39,29.37,29.37,7900.0,21.7167,21.7167,21.7019,21.7019,7900.0
2009-05-12 12:40:00,29.38,29.38,29.34,29.36,32400.0,21.7093,21.7093,21.6797,21.6945,32400.0
2009-05-12 12:45:00,29.36,29.37,29.34,29.37,49600.0,21.6945,21.7019,21.6797,21.7019,49600.0
2009-05-12 12:50:00,29.36,29.37,29.35,29.36,34300.0,21.6945,21.7019,21.6871,21.6945,34300.0
2009-05-12 12:55:00,29.36,29.37,29.35,29.37,14100.0,21.6945,21.7019,21.6871,21.7019,14100.0
2009-05-12 13:00:00,29.36,29.37,29.35,29.37,7000.0,21.6945,21.7019,21.6871,21.7019,7000.0
2009-05-12 13:05:00,29.36,29.37,29.36,29.37,5500.0,21.6945,21.7019,21.6945,21.7019,5500.0
2009-05-12 13:10:00,29.37,29.39,29.32,29.33,30300.0,21.7019,21.7167,21.665,21.6724,30300.0
2009-05-12 13:15:00,29.33,29.34,29.32,29.33,5600.0,21.6724,21.6797,21.665,21.6724,5600.0
2009-05-12 13:20:00,29.33,29.33,29.27,29.28,25600.0,21.6724,21.6724,21.628,21.6354,25600.0
2009-05-12 13:25:00,29.27,29.3,29.27,29.29,12900.0,21.628,21.6502,21.628,21.6428,12900.0
2009-05-12 13:30:00,29.29,29.31,29.29,29.3,6100.0,21.6428,21.6576,21.6428,21.6502,6100.0
2009-05-12 13:35:00,29.3,29.36,29.3,29.34,20500.0,21.6502,21.6945,21.6502,21.6797,20500.0
2009-05-12 13:40:00,29.34,29.34,29.3,29.31,17000.0,21.6797,21.6797,21.6502,21.6576,17000.0
2009-05-12 13:45:00,29.31,29.31,29.29,29.3,30200.0,21.6576,21.6576,21.6428,21.6502,30200.0
2009-05-12 13:50:00,29.3,29.31,29.27,29.31,191600.0,21.6502,21.6576,21.628,21.6576,191600.0
2009-05-12 13:55:00,29.3,29.3,29.27,29.27,38500.0,21.6502,21.6502,21.628,21.628,38500.0
2009-05-12 14:00:00,29.28,29.3,29.28,29.3,13600.0,21.6354,21.6502,21.6354,21.6502,13600.0
2009-05-12 14:05:00,29.3,29.31,29.29,29.31,22000.0,21.6502,21.6576,21.6428,21.6576,22000.0
2009-05-12 14:10:00,29.3,29.34,29.29,29.32,22200.0,21.6502,21.6797,21.6428,21.665,22200.0
2009-05-12 14:15:00,29.33,29.33,29.28,29.3,41200.0,21.6724,21.6724,21.6354,21.6502,41200.0
2009-05-12 14:20:00,29.3,29.32,29.29,29.31,16500.0,21.6502,21.665,21.6428,21.6576,16500.0
2009-05-12 14:25:00,29.31,29.31,29.27,29.27,29500.0,21.6576,21.6576,21.628,21.628,29500.0
2009-05-12 14:30:00,29.27,29.28,29.24,29.28,63900.0,21.628,21.6354,21.6059,21.6354,63900.0
2009-05-12 14:35:00,29.27,29.28,29.25,29.26,55800.0,21.628,21.6354,21.6132,21.6206,55800.0
2009-05-12 14:40:00,29.26,29.3,29.26,29.29,61300.0,21.6206,21.6502,21.6206,21.6428,61300.0
2009-05-12 14:45:00,29.29,29.29,29.25,29.29,65000.0,21.6428,21.6428,21.6132,21.6428,65000.0
2009-05-12 14:50:00,29.28,29.33,29.27,29.33,27900.0,21.6354,21.6724,21.628,21.6724,27900.0
2009-05-12 14:55:00,29.34,29.4,29.34,29.38,46600.0,21.6797,21.7241,21.6797,21.7093,46600.0
2009-05-12 15:00:00,29.39,29.44,29.36,29.37,55000.0,21.7167,21.7536,21.6945,21.7019,55000.0
2009-05-12 15:05:00,29.36,29.37,29.33,29.35,48400.0,21.6945,21.7019,21.6724,21.6871,48400.0
2009-05-12 15:10:00,29.35,29.36,29.32,29.34,31900.0,21.6871,21.6945,21.665,21.6797,31900.0
2009-05-12 15:15:00,29.34,29.38,29.33,29.38,26900.0,21.6797,21.7093,21.6724,21.7093,26900.0
2009-05-12 15:20:00,29.38,29.38,29.35,29.36,35800.0,21.7093,21.7093,21.6871,21.6945,35800.0
2009-05-12 15:25:00,29.35,29.39,29.33,29.35,113700.0,21.6871,21.7167,21.6724,21.6871,113700.0
2009-05-12 15:30:00,29.36,29.37,29.27,29.27,103100.0,21.6945,21.7019,21.628,21.628,103100.0
2009-05-12 15:35:00,29.27,29.32,29.27,29.28,204800.0,21.628,21.665,21.628,21.6354,204800.0
2009-05-12 15:40:00,29.29,29.29,29.23,29.26,99700.0,21.6428,21.6428,21.5985,21.6206,99700.0
2009-05-12 15:45:00,29.25,29.36,29.25,29.35,108800.0,21.6132,21.6945,21.6132,21.6871,108800.0
2009-05-12 15:50:00,29.36,29.36,29.26,29.27,176400.0,21.6945,21.6945,21.6206,21.628,176400.0
2009-05-12 15:55:00,29.27,29.28,29.24,29.27,247300.0,21.628,21.6354,21.6059,21.628,247300.0
2009-05-13 09:30:00,28.5,28.74,28.39,28.74,127900.0,21.0591,21.2364,20.9778,21.2364,127900.0
2009-05-13 09:35:00,28.74,28.75,28.61,28.68,77300.0,21.2364,21.2438,21.1403,21.1921,77300.0
2009-05-13 09:40:00,28.67,28.77,28.62,28.73,85800.0,21.1847,21.2586,21.1477,21.229,85800.0
2009-05-13 09:45:00,28.73,28.8,28.68,28.77,87200.0,21.229,21.2807,21.1921,21.2586,87200.0
2009-05-13 09:50:00,28.77,28.9,28.75,28.89,85200.0,21.2586,21.3546,21.2438,21.3472,85200.0
2009-05-13 09:55:00,28.91,29.01,28.89,28.96,60300.0,21.362,21.4359,21.3472,21.399,60300.0
2009-05-13 10:00:00,28.96,28.98,28.88,28.98,60300.0,21.399,21.4137,21.3398,21.4137,60300.0
2009-05-13 10:05:00,28.97,28.98,28.89,28.96,41800.0,21.4063,21.4137,21.3472,21.399,41800.0
2009-05-13 10:10:00,28.96,29.04,28.95,29.03,28000.0,21.399,21.4581,21.3916,21.4507,28000.0
2009-05-13 10:15:00,29.04,29.15,29.03,29.14,51900.0,21.4581,21.5394,21.4507,21.532,51900.0
2009-05-13 10:20:00,29.12,29.13,29.03,29.12,46300.0,21.5172,21.5246,21.4507,21.5172,46300.0
2009-05-13 10:25:00,29.12,29.15,29.05,29.11,18500.0,21.5172,21.5394,21.4655,21.5098,18500.0
2009-05-13 10:30:00,29.12,29.13,29.04,29.06,100700.0,21.5172,21.5246,21.4581,21.4728,100700.0
2009-05-13 10:35:00,29.07,29.09,28.95,29.09,109800.0,21.4802,21.495,21.3916,21.495,109800.0
2009-05-13 10:40:00,29.09,29.09,29.02,29.07,32400.0,21.495,21.495,21.4433,21.4802,32400.0
2009-05-13 10:45:00,29.07,29.07,29.0,29.02,27000.0,21.4802,21.4802,21.4285,21.4433,27000.0
2009-05-13 10:50:00,29.01,29.03,28.96,28.97,17600.0,21.4359,21.4507,21.399,21.4063,17600.0
2009-05-13 10:55:00,28.98,28.98,28.92,28.93,31900.0,21.4137,21.4137,21.3694,21.3768,31900.0
2009-05-13 11:00:00,28.94,28.98,28.92,28.96,34600.0,21.3842,21.4137,21.3694,21.399,34600.0
2009-05-13 11:05:00,28.95,28.97,28.87,28.94,72700.0,21.3916,21.4063,21.3325,21.3842,72700.0
2009-05-13 11:10:00,28.95,29.0,28.94,28.95,13900.0,21.3916,21.4285,21.3842,21.3916,13900.0
2009-05-13 11:15:00,28.95,28.98,28.94,28.98,24700.0,21.3916,21.4137,21.3842,21.4137,24700.0
2009-05-13 11:20:00,28.98,29.0,28.93,28.98,47800.0,21.4137,21.4285,21.3768,21.4137,47800.0
2009-05-13 11:25:00,28.98,28.99,28.94,28.95,13200.0,21.4137,21.4211,21.3842,21.3916,13200.0
2009-05-13 11:30:00,28.95,28.98,28.94,28.97,23000.0,21.3916,21.4137,21.3842,21.4063,23000.0
2009-05-13 11:35:00,28.96,28.96,28.93,28.95,30300.0,21.399,21.399,21.3768,21.3916,30300.0
2009-05-13 11:40:00,28.95,28.97,28.93,28.94,33000.0,21.3916,21.4063,21.3768,21.3842,33000.0
2009-05-13 11:45:00,28.93,28.97,28.93,28.95,15600.0,21.3768,21.4063,21.3768,21.3916,15600.0
2009-05-13 11:50:00,28.95,28.96,28.94,28.95,17700.0,21.3916,21.399,21.3842,21.3916,17700.0
2009-05-13 11:55:00,28.95,28.98,28.94,28.96,17400.0,21.3916,21.4137,21.3842,21.399,17400.0
2009-05-13 12:00:00,28.96,28.99,28.94,28.97,13900.0,21.399,21.4211,21.3842,21.4063,13900.0
2009-05-13 12:05:00,28.97,28.97,28.94,28.96,16200.0,21.4063,21.4063,21.3842,21.399,16200.0
2009-05-13 12:10:00,28.96,28.97,28.93,28.97,55600.0,21.399,21.4063,21.3768,21.4063,55600.0
2009-05-13 12:15:00,28.98,28.98,28.95,28.95,13000.0,21.4137,21.4137,21.3916,21.3916,13000.0
2009-05-13 12:20:00,28.95,28.96,28.94,28.95,10000.0,21.3916,21.399,21.3842,21.3916,10000.0
2009-05-13 12:25:00,28.95,28.96,28.95,28.96,5200.0,21.3916,21.399,21.3916,21.399,5200.0
2009-05-13 12:30:00,28.95,28.96,28.95,28.95,12500.0,21.3916,21.399,21.3916,21.3916,12500.0
2009-05-13 12:35:00,28.95,28.96,28.95,28.95,8300.0,21.3916,21.399,21.3916,21.3916,8300.0
2009-05-13 12:40:00,28.95,28.97,28.95,28.95,27200.0,21.3916,21.4063,21.3916,21.3916,27200.0
2009-05-13 12:45:00,28.95,28.99,28.94,28.97,47700.0,21.3916,21.4211,21.3842,21.4063,47700.0
2009-05-13 12:50:00,28.96,28.97,28.96,28.97,13500.0,21.399,21.4063,21.399,21.4063,13500.0
2009-05-13 12:55:00,28.96,28.97,28.95,28.95,21200.0,21.399,21.4063,21.3916,21.3916,21200.0
2009-05-13 13:00:00,28.95,28.97,28.95,28.97,25300.0,21.3916,21.4063,21.3916,21.4063,25300.0
2009-05-13 13:05:00,28.97,28.98,28.96,28.97,23300.0,21.4063,21.4137,21.399,21.4063,23300.0
2009-05-13 13:10:00,28.96,28.98,28.96,28.97,16000.0,21.399,21.4137,21.399,21.4063,16000.0
2009-05-13 13:15:00,28.97,28.98,28.97,28.98,14100.0,21.4063,21.4137,21.4063,21.4137,14100.0
2009-05-13 13:20:00,28.99,29.0,28.98,28.99,18500.0,21.4211,21.4285,21.4137,21.4211,18500.0
2009-05-13 13:25:00,28.99,28.99,28.9,28.95,39400.0,21.4211,21.4211,21.3546,21.3916,39400.0
2009-05-13 13:30:00,28.95,28.96,28.92,28.95,46400.0,21.3916,21.399,21.3694,21.3916,46400.0
2009-05-13 13:35:00,28.95,29.03,28.94,29.03,34400.0,21.3916,21.4507,21.3842,21.4507,34400.0
2009-05-13 13:40:00,29.02,29.03,28.94,28.96,21700.0,21.4433,21.4507,21.3842,21.399,21700.0
2009-05-13 13:45:00,28.95,28.97,28.94,28.95,31700.0,21.3916,21.4063,21.3842,21.3916,31700.0
2009-05-13 13:50:00,28.95,28.98,28.95,28.97,29100.0,21.3916,21.4137,21.3916,21.4063,29100.0
2009-05-13 13:55:00,28.97,28.97,28.96,28.97,6900.0,21.4063,21.4063,21.399,21.4063,6900.0
2009-05-13 14:00:00,28.97,28.99,28.94,28.95,28100.0,21.4063,21.4211,21.3842,21.3916,28100.0
2009-05-13 14:05:00,28.95,28.96,28.94,28.96,30300.0,21.3916,21.399,21.3842,21.399,30300.0
2009-05-13 14:10:00,28.95,28.98,28.94,28.96,58400.0,21.3916,21.4137,21.3842,21.399,58400.0
2009-05-13 14:15:00,28.97,28.97,28.94,28.95,39400.0,21.4063,21.4063,21.3842,21.3916,39400.0
2009-05-13 14:20:00,28.95,28.96,28.94,28.95,69500.0,21.3916,21.399,21.3842,21.3916,69500.0
2009-05-13 14:25:00,28.95,29.03,28.95,28.96,24100.0,21.3916,21.4507,21.3916,21.399,24100.0
2009-05-13 14:30:00,28.96,28.98,28.95,28.96,15100.0,21.399,21.4137,21.3916,21.399,15100.0
2009-05-13 14:35:00,28.96,28.98,28.95,28.98,27300.0,21.399,21.4137,21.3916,21.4137,27300.0
2009-05-13 14:40:00,28.98,28.99,28.96,28.96,26600.0,21.4137,21.4211,21.399,21.399,26600.0
2009-05-13 14:45:00,28.96,28.97,28.92,28.92,40300.0,21.399,21.4063,21.3694,21.3694,40300.0
2009-05-13 14:50:00,28.92,28.94,28.87,28.91,81600.0,21.3694,21.3842,21.3325,21.362,81600.0
2009-05-13 14:55:00,28.91,28.92,28.87,28.88,63100.0,21.362,21.3694,21.3325,21.3398,63100.0
2009-05-13 15:00:00,28.89,28.89,28.8,28.82,75400.0,21.3472,21.3472,21.2807,21.2955,75400.0
2009-05-13 15:05:00,28.82,28.84,28.82,28.84,24300.0,21.2955,21.3103,21.2955,21.3103,24300.0
2009-05-13 15:10:00,28.84,28.85,28.82,28.83,26800.0,21.3103,21.3177,21.2955,21.3029,26800.0
2009-05-13 15:15:00,28.83,28.87,28.82,28.87,41200.0,21.3029,21.3325,21.2955,21.3325,41200.0
2009-05-13 15:20:00,28.87,28.93,28.83,28.9,31700.0,21.3325,21.3768,21.3029,21.3546,31700.0
2009-05-13 15:25:00,28.9,28.9,28.86,28.89,26500.0,21.3546,21.3546,21.3251,21.3472,26500.0
2009-05-13 15:30:00,28.9,28.95,28.89,28.91,41300.0,21.3546,21.3916,21.3472,21.362,41300.0
2009-05-13 15:35:00,28.93,28.94,28.89,28.9,114100.0,21.3768,21.3842,21.3472,21.3546,114100.0
2009-05-13 15:40:00,28.9,28.92,28.86,28.87,54800.0,21.3546,21.3694,21.3251,21.3325,54800.0
2009-05-13 15:45:00,28.86,28.97,28.86,28.91,57600.0,21.3251,21.4063,21.3251,21.362,57600.0
2009-05-13 15:50:00,28.91,28.92,28.82,28.88,76000.0,21.362,21.3694,21.2955,21.3398,76000.0
2009-05-13 15:55:00,28.87,28.88,28.79,28.82,135200.0,21.3325,21.3398,21.2733,21.2955,135200.0
2009-05-14 09:30:00,28.79,28.79,28.54,28.6,129400.0,21.2733,21.2733,21.0886,21.1329,129400.0
2009-05-14 09:35:00,28.6,28.82,28.58,28.61,231100.0,21.1329,21.2955,21.1182,21.1403,231100.0
2009-05-14 09:40:00,28.61,28.8,28.59,28.8,114500.0,21.1403,21.2807,21.1256,21.2807,114500.0
2009-05-14 09:45:00,28.81,28.95,28.77,28.77,290400.0,21.2881,21.3916,21.2586,21.2586,290400.0
2009-05-14 09:50:00,28.77,28.89,28.65,28.89,94100.0,21.2586,21.3472,21.1699,21.3472,94100.0
2009-05-14 09:55:00,28.89,28.97,28.85,28.93,45300.0,21.3472,21.4063,21.3177,21.3768,45300.0
2009-05-14 10:00:00,28.93,29.0,28.82,28.84,116000.0,21.3768,21.4285,21.2955,21.3103,116000.0
2009-05-14 10:05:00,28.84,28.92,28.81,28.89,43500.0,21.3103,21.3694,21.2881,21.3472,43500.0
2009-05-14 10:10:00,28.9,28.92,28.84,28.88,31300.0,21.3546,21.3694,21.3103,21.3398,31300.0
2009-05-14 10:15:00,28.88,28.92,28.82,28.85,36700.0,21.3398,21.3694,21.2955,21.3177,36700.0
2009-05-14 10:20:00,28.85,28.92,28.8,28.86,50300.0,21.3177,21.3694,21.2807,21.3251,50300.0
2009-05-14 10:25:00,28.86,28.9,28.8,28.81,31000.0,21.3251,21.3546,21.2807,21.2881,31000.0
2009-05-14 10:30:00,28.81,28.91,28.81,28.89,31100.0,21.2881,21.362,21.2881,21.3472,31100.0
2009-05-14 10:35:00,28.89,28.94,28.84,28.85,40000.0,21.3472,21.3842,21.3103,21.3177,40000.0
2009-05-14 10:40:00,28.85,28.89,28.85,28.87,19900.0,21.3177,21.3472,21.3177,21.3325,19900.0
2009-05-14 10:45:00,28.87,28.88,28.86,28.87,26100.0,21.3325,21.3398,21.3251,21.3325,26100.0
2009-05-14 10:50:00,28.87,28.92,28.84,28.86,63400.0,21.3325,21.3694,21.3103,21.3251,63400.0
2009-05-14 10:55:00,28.86,28.91,28.86,28.89,38600.0,21.3251,21.362,21.3251,21.3472,38600.0
2009-05-14 11:00:00,28.9,28.96,28.83,28.83,79700.0,21.3546,21.399,21.3029,21.3029,79700.0
2009-05-14 11:05:00,28.83,28.83,28.79,28.83,32600.0,21.3029,21.3029,21.2733,21.3029,32600.0
2009-05-14 11:10:00,28.82,28.86,28.81,28.86,19600.0,21.2955,21.3251,21.2881,21.3251,19600.0
2009-05-14 11:15:00,28.86,28.88,28.85,28.86,46000.0,21.3251,21.3398,21.3177,21.3251,46000.0
2009-05-14 11:20:00,28.87,28.87,28.8,28.81,28400.0,21.3325,21.3325,21.2807,21.2881,28400.0
2009-05-14 11:25:00,28.81,28.83,28.8,28.81,22600.0,21.2881,21.3029,21.2807,21.2881,22600.0
2009-05-14 11:30:00,28.81,28.81,28.8,28.8,12400.0,21.2881,21.2881,21.2807,21.2807,12400.0
2009-05-14 11:35:00,28.8,28.81,28.76,28.77,81900.0,21.2807,21.2881,21.2512,21.2586,81900.0
2009-05-14 11:40:00,28.78,28.8,28.77,28.8,27700.0,21.266,21.2807,21.2586,21.2807,27700.0
2009-05-14 11:45:00,28.79,28.8,28.75,28.77,34800.0,21.2733,21.2807,21.2438,21.2586,34800.0
2009-05-14 11:50:00,28.75,28.76,28.73,28.74,33400.0,21.2438,21.2512,21.229,21.2364,33400.0
2009-05-14 11:55:00,28.74,28.76,28.73,28.75,31600.0,21.2364,21.2512,21.229,21.2438,31600.0
2009-05-14 12:00:00,28.76,28.76,28.73,28.75,63900.0,21.2512,21.2512,21.229,21.2438,63900.0
2009-05-14 12:05:00,28.75,28.75,28.64,28.65,71400.0,21.2438,21.2438,21.1625,21.1699,71400.0
2009-05-14 12:10:00,28.65,28.82,28.64,28.82,62500.0,21.1699,21.2955,21.1625,21.2955,62500.0
2009-05-14 12:15:00,28.82,28.88,28.81,28.87,82700.0,21.2955,21.3398,21.2881,21.3325,82700.0
2009-05-14 12:20:00,28.88,28.92,28.87,28.92,18500.0,21.3398,21.3694,21.3325,21.3694,18500.0
2009-05-14 12:25:00,28.92,28.94,28.91,28.91,21600.0,21.3694,21.3842,21.362,21.362,21600.0
2009-05-14 12:30:00,28.92,28.92,28.87,28.9,57400.0,21.3694,21.3694,21.3325,21.3546,57400.0
2009-05-14 12:35:00,28.89,28.9,28.87,28.88,38100.0,21.3472,21.3546,21.3325,21.3398,38100.0
2009-05-14 12:40:00,28.89,28.89,28.82,28.85,33400.0,21.3472,21.3472,21.2955,21.3177,33400.0
2009-05-14 12:45:00,28.85,28.86,28.79,28.8,40800.0,21.3177,21.3251,21.2733,21.2807,40800.0
2009-05-14 12:50:00,28.8,28.86,28.79,28.84,20600.0,21.2807,21.3251,21.2733,21.3103,20600.0
2009-05-14 12:55:00,28.85,28.87,28.84,28.85,32600.0,21.3177,21.3325,21.3103,21.3177,32600.0
2009-05-14 13:00:00,28.85,28.86,28.84,28.85,36600.0,21.3177,21.3251,21.3103,21.3177,36600.0
2009-05-14 13:05:00,28.85,28.88,28.85,28.88,41300.0,21.3177,21.3398,21.3177,21.3398,41300.0
2009-05-14 13:10:00,28.88,28.88,28.82,28.82,29000.0,21.3398,21.3398,21.2955,21.2955,29000.0
2009-05-14 13:15:00,28.84,28.84,28.81,28.82,24600.0,21.3103,21.3103,21.2881,21.2955,24600.0
2009-05-14 13:20:00,28.81,28.83,28.81,28.82,21900.0,21.2881,21.3029,21.2881,21.2955,21900.0
2009-05-14 13:25:00,28.82,28.84,28.82,28.84,23700.0,21.2955,21.3103,21.2955,21.3103,23700.0
2009-05-14 13:30:00,28.84,28.89,28.83,28.89,30200.0,21.3103,21.3472,21.3029,21.3472,30200.0
2009-05-14 13:35:00,28.89,28.93,28.87,28.87,32900.0,21.3472,21.3768,21.3325,21.3325,32900.0
2009-05-14 13:40:00,28.87,28.95,28.87,28.94,53000.0,21.3325,21.3916,21.3325,21.3842,53000.0
2009-05-14 13:45:00,28.95,28.99,28.95,28.98,37700.0,21.3916,21.4211,21.3916,21.4137,37700.0
2009-05-14 13:50:00,28.98,29.0,28.97,28.99,68400.0,21.4137,21.4285,21.4063,21.4211,68400.0
2009-05-14 13:55:00,28.99,29.0,28.97,29.0,80300.0,21.4211,21.4285,21.4063,21.4285,80300.0
2009-05-14 14:00:00,29.0,29.06,28.97,29.03,57300.0,21.4285,21.4728,21.4063,21.4507,57300.0
2009-05-14 14:05:00,29.02,29.07,29.02,29.04,17100.0,21.4433,21.4802,21.4433,21.4581,17100.0
2009-05-14 14:10:00,29.04,29.05,29.0,29.02,37200.0,21.4581,21.4655,21.4285,21.4433,37200.0
2009-05-14 14:15:00,29.03,29.03,28.97,28.98,33000.0,21.4507,21.4507,21.4063,21.4137,33000.0
2009-05-14 14:20:00,28.97,29.02,28.97,28.98,38100.0,21.4063,21.4433,21.4063,21.4137,38100.0
2009-05-14 14:25:00,28.98,29.0,28.98,29.0,49000.0,21.4137,21.4285,21.4137,21.4285,49000.0
2009-05-14 14:30:00,29.0,29.0,28.98,28.98,26900.0,21.4285,21.4285,21.4137,21.4137,26900.0
2009-05-14 14:35:00,29.0,29.01,28.98,29.01,28000.0,21.4285,21.4359,21.4137,21.4359,28000.0
2009-05-14 14:40:00,29.0,29.02,28.86,28.98,104700.0,21.4285,21.4433,21.3251,21.4137,104700.0
2009-05-14 14:45:00,28.99,29.0,28.88,28.89,44200.0,21.4211,21.4285,21.3398,21.3472,44200.0
2009-05-14 14:50:00,28.89,28.95,28.88,28.95,24700.0,21.3472,21.3916,21.3398,21.3916,24700.0
2009-05-14 14:55:00,28.94,28.95,28.91,28.94,23800.0,21.3842,21.3916,21.362,21.3842,23800.0
2009-05-14 15:00:00,28.95,29.01,28.95,29.0,42200.0,21.3916,21.4359,21.3916,21.4285,42200.0
2009-05-14 15:05:00,29.0,29.03,28.98,29.02,102900.0,21.4285,21.4507,21.4137,21.4433,102900.0
2009-05-14 15:10:00,29.02,29.04,28.99,29.0,53400.0,21.4433,21.4581,21.4211,21.4285,53400.0
2009-05-14 15:15:00,29.0,29.02,28.97,29.0,61500.0,21.4285,21.4433,21.4063,21.4285,61500.0
2009-05-14 15:20:00,29.01,29.02,28.98,28.98,67900.0,21.4359,21.4433,21.4137,21.4137,67900.0
2009-05-14 15:25:00,28.99,29.03,28.98,29.03,74500.0,21.4211,21.4507,21.4137,21.4507,74500.0
2009-05-14 15:30:00,29.02,29.03,28.98,29.0,81400.0,21.4433,21.4507,21.4137,21.4285,81400.0
2009-05-14 15:35:00,29.0,29.03,28.91,28.97,66100.0,21.4285,21.4507,21.362,21.4063,66100.0
2009-05-14 15:40:00,28.96,29.0,28.94,28.98,61400.0,21.399,21.4285,21.3842,21.4137,61400.0
2009-05-14 15:45:00,28.98,29.05,28.98,29.05,64900.0,21.4137,21.4655,21.4137,21.4655,64900.0
2009-05-14 15:50:00,29.05,29.05,28.95,28.95,98300.0,21.4655,21.4655,21.3916,21.3916,98300.0
2009-05-14 15:55:00,28.95,28.96,28.92,28.93,112300.0,21.3916,21.399,21.3694,21.3768,112300.0
2009-05-15 09:30:00,28.85,28.85,28.49,28.71,120900.0,21.3177,21.3177,21.0517,21.2142,120900.0
2009-05-15 09:35:00,28.72,28.98,28.72,28.91,84600.0,21.2216,21.4137,21.2216,21.362,84600.0
2009-05-15 09:40:00,28.91,28.94,28.85,28.89,34700.0,21.362,21.3842,21.3177,21.3472,34700.0
2009-05-15 09:45:00,28.89,28.91,28.82,28.87,31100.0,21.3472,21.362,21.2955,21.3325,31100.0
2009-05-15 09:50:00,28.88,28.99,28.85,28.97,52800.0,21.3398,21.4211,21.3177,21.4063,52800.0
2009-05-15 09:55:00,28.97,28.98,28.96,28.96,27800.0,21.4063,21.4137,21.399,21.399,27800.0
2009-05-15 10:00:00,28.96,28.97,28.81,28.91,112600.0,21.399,21.4063,21.2881,21.362,112600.0
2009-05-15 10:05:00,28.92,28.99,28.92,28.97,47400.0,21.3694,21.4211,21.3694,21.4063,47400.0
2009-05-15 10:10:00,28.97,28.98,28.91,28.95,35300.0,21.4063,21.4137,21.362,21.3916,35300.0
2009-05-15 10:15:00,28.96,28.98,28.94,28.97,23300.0,21.399,21.4137,21.3842,21.4063,23300.0
2009-05-15 10:20:00,28.98,28.99,28.96,28.97,43000.0,21.4137,21.4211,21.399,21.4063,43000.0
2009-05-15 10:25:00,28.98,28.99,28.96,28.97,105000.0,21.4137,21.4211,21.399,21.4063,105000.0
2009-05-15 10:30:00,28.98,29.0,28.92,28.98,105200.0,21.4137,21.4285,21.3694,21.4137,105200.0
2009-05-15 10:35:00,28.98,29.09,28.98,29.08,86600.0,21.4137,21.495,21.4137,21.4876,86600.0
2009-05-15 10:40:00,29.08,29.1,29.03,29.05,52000.0,21.4876,21.5024,21.4507,21.4655,52000.0
2009-05-15 10:45:00,29.05,29.05,29.02,29.05,22800.0,21.4655,21.4655,21.4433,21.4655,22800.0
2009-05-15 10:50:00,29.05,29.08,29.04,29.07,58100.0,21.4655,21.4876,21.4581,21.4802,58100.0
2009-05-15 10:55:00,29.07,29.09,29.05,29.08,45500.0,21.4802,21.495,21.4655,21.4876,45500.0
2009-05-15 11:00:00,29.08,29.13,29.08,29.11,34200.0,21.4876,21.5246,21.4876,21.5098,34200.0
2009-05-15 11:05:00,29.12,29.18,29.1,29.18,137800.0,21.5172,21.5615,21.5024,21.5615,137800.0
2009-05-15 11:10:00,29.18,29.19,29.08,29.09,51300.0,21.5615,21.5689,21.4876,21.495,51300.0
2009-05-15 11:15:00,29.09,29.15,29.09,29.12,60900.0,21.495,21.5394,21.495,21.5172,60900.0
2009-05-15 11:20:00,29.14,29.14,29.05,29.09,29800.0,21.532,21.532,21.4655,21.495,29800.0
2009-05-15 11:25:00,29.09,29.09,29.0,29.05,58500.0,21.495,21.495,21.4285,21.4655,58500.0
2009-05-15 11:30:00,29.05,29.13,29.05,29.1,45200.0,21.4655,21.5246,21.4655,21.5024,45200.0
2009-05-15 11:35:00,29.1,29.12,29.08,29.09,25400.0,21.5024,21.5172,21.4876,21.495,25400.0
2009-05-15 11:40:00,29.09,29.09,29.0,29.0,27700.0,21.495,21.495,21.4285,21.4285,27700.0
2009-05-15 11:45:00,29.0,29.01,28.98,29.0,36700.0,21.4285,21.4359,21.4137,21.4285,36700.0
2009-05-15 11:50:00,28.99,29.01,28.98,29.0,27300.0,21.4211,21.4359,21.4137,21.4285,27300.0
2009-05-15 11:55:00,29.0,29.01,28.97,29.0,29900.0,21.4285,21.4359,21.4063,21.4285,29900.0
2009-05-15 12:00:00,28.98,29.07,28.95,29.07,86000.0,21.4137,21.4802,21.3916,21.4802,86000.0
2009-05-15 12:05:00,29.06,29.11,29.06,29.06,41300.0,21.4728,21.5098,21.4728,21.4728,41300.0
2009-05-15 12:10:00,29.07,29.08,29.04,29.06,43000.0,21.4802,21.4876,21.4581,21.4728,43000.0
2009-05-15 12:15:00,29.05,29.11,29.05,29.11,29200.0,21.4655,21.5098,21.4655,21.5098,29200.0
2009-05-15 12:20:00,29.11,29.18,29.1,29.17,36700.0,21.5098,21.5615,21.5024,21.5541,36700.0
2009-05-15 12:25:00,29.17,29.22,29.05,29.05,55200.0,21.5541,21.5911,21.4655,21.4655,55200.0
2009-05-15 12:30:00,29.05,29.07,29.02,29.04,46300.0,21.4655,21.4802,21.4433,21.4581,46300.0
2009-05-15 12:35:00,29.04,29.04,29.01,29.01,11500.0,21.4581,21.4581,21.4359,21.4359,11500.0
2009-05-15 12:40:00,29.01,29.03,29.0,29.0,15100.0,21.4359,21.4507,21.4285,21.4285,15100.0
2009-05-15 12:45:00,29.0,29.01,28.98,29.0,29900.0,21.4285,21.4359,21.4137,21.4285,29900.0
2009-05-15 12:50:00,29.0,29.02,28.99,28.99,15700.0,21.4285,21.4433,21.4211,21.4211,15700.0
2009-05-15 12:55:00,28.99,29.01,28.99,29.01,22600.0,21.4211,21.4359,21.4211,21.4359,22600.0
2009-05-15 13:00:00,29.01,29.01,28.99,29.0,20600.0,21.4359,21.4359,21.4211,21.4285,20600.0
2009-05-15 13:05:00,29.01,29.02,29.01,29.02,10100.0,21.4359,21.4433,21.4359,21.4433,10100.0
2009-05-15 13:10:00,29.02,29.02,28.99,29.01,17900.0,21.4433,21.4433,21.4211,21.4359,17900.0
2009-05-15 13:15:00,29.01,29.01,29.0,29.01,19100.0,21.4359,21.4359,21.4285,21.4359,19100.0
2009-05-15 13:20:00,29.0,29.01,28.99,29.01,16900.0,21.4285,21.4359,21.4211,21.4359,16900.0
2009-05-15 13:25:00,29.0,29.01,29.0,29.0,37900.0,21.4285,21.4359,21.4285,21.4285,37900.0
2009-05-15 13:30:00,29.0,29.01,29.0,29.01,24300.0,21.4285,21.4359,21.4285,21.4359,24300.0
2009-05-15 13:35:00,29.0,29.01,28.97,28.97,37900.0,21.4285,21.4359,21.4063,21.4063,37900.0
2009-05-15 13:40:00,28.97,28.97,28.93,28.95,20900.0,21.4063,21.4063,21.3768,21.3916,20900.0
2009-05-15 13:45:00,28.94,28.94,28.9,28.92,21300.0,21.3842,21.3842,21.3546,21.3694,21300.0
2009-05-15 13:50:00,28.94,28.97,28.93,28.96,19500.0,21.3842,21.4063,21.3768,21.399,19500.0
2009-05-15 13:55:00,28.95,28.96,28.93,28.93,14600.0,21.3916,21.399,21.3768,21.3768,14600.0
2009-05-15 14:00:00,28.93,28.93,28.89,28.91,48600.0,21.3768,21.3768,21.3472,21.362,48600.0
2009-05-15 14:05:00,28.9,28.93,28.88,28.93,34400.0,21.3546,21.3768,21.3398,21.3768,34400.0
2009-05-15 14:10:00,28.93,28.97,28.93,28.94,88600.0,21.3768,21.4063,21.3768,21.3842,88600.0
2009-05-15 14:15:00,28.94,28.96,28.92,28.96,42400.0,21.3842,21.399,21.3694,21.399,42400.0
2009-05-15 14:20:00,28.97,29.01,28.97,29.01,27500.0,21.4063,21.4359,21.4063,21.4359,27500.0
2009-05-15 14:25:00,29.01,29.06,28.99,29.01,48300.0,21.4359,21.4728,21.4211,21.4359,48300.0
2009-05-15 14:30:00,29.01,29.01,28.99,29.0,62800.0,21.4359,21.4359,21.4211,21.4285,62800.0
2009-05-15 14:35:00,29.0,29.0,28.95,28.97,26400.0,21.4285,21.4285,21.3916,21.4063,26400.0
2009-05-15 14:40:00,28.97,28.97,28.91,28.92,50800.0,21.4063,21.4063,21.362,21.3694,50800.0
2009-05-15 14:45:00,28.92,28.92,28.89,28.91,25500.0,21.3694,21.3694,21.3472,21.362,25500.0
2009-05-15 14:50:00,28.91,28.93,28.89,28.93,18300.0,21.362,21.3768,21.3472,21.3768,18300.0
2009-05-15 14:55:00,28.93,28.95,28.91,28.92,14300.0,21.3768,21.3916,21.362,21.3694,14300.0
2009-05-15 15:00:00,28.92,28.92,28.84,28.86,25500.0,21.3694,21.3694,21.3103,21.3251,25500.0
2009-05-15 15:05:00,28.86,28.91,28.85,28.89,32900.0,21.3251,21.362,21.3177,21.3472,32900.0
2009-05-15 15:10:00,28.88,28.95,28.88,28.95,28100.0,21.3398,21.3916,21.3398,21.3916,28100.0
2009-05-15 15:15:00,28.94,28.96,28.86,28.86,28100.0,21.3842,21.399,21.3251,21.3251,28100.0
2009-05-15 15:20:00,28.87,28.91,28.86,28.91,30400.0,21.3325,21.362,21.3251,21.362,30400.0
2009-05-15 15:25:00,28.91,29.0,28.91,28.97,52300.0,21.362,21.4285,21.362,21.4063,52300.0
2009-05-15 15:30:00,28.97,28.99,28.87,28.88,53400.0,21.4063,21.4211,21.3325,21.3398,53400.0
2009-05-15 15:35:00,28.88,28.95,28.88,28.94,31400.0,21.3398,21.3916,21.3398,21.3842,31400.0
2009-05-15 15:40:00,28.94,28.94,28.89,28.92,59700.0,21.3842,21.3842,21.3472,21.3694,59700.0
2009-05-15 15:45:00,28.91,28.92,28.87,28.88,73900.0,21.362,21.3694,21.3325,21.3398,73900.0
2009-05-15 15:50:00,28.88,28.89,28.85,28.85,90100.0,21.3398,21.3472,21.3177,21.3177,90100.0
2009-05-15 15:55:00,28.85,28.86,28.83,28.85,91300.0,21.3177,21.3251,21.3029,21.3177,91300.0
2009-05-18 09:30:00,29.08,29.31,28.55,29.29,102800.0,21.4876,21.6576,21.096,21.6428,102800.0
2009-05-18 09:35:00,29.3,29.72,29.3,29.56,106300.0,21.6502,21.9605,21.6502,21.8423,106300.0
2009-05-18 09:40:00,29.57,29.67,29.42,29.65,93100.0,21.8497,21.9236,21.7389,21.9088,93100.0
2009-05-18 09:45:00,29.68,29.72,29.61,29.66,61700.0,21.931,21.9605,21.8793,21.9162,61700.0
2009-05-18 09:50:00,29.66,29.66,29.36,29.37,39000.0,21.9162,21.9162,21.6945,21.7019,39000.0
2009-05-18 09:55:00,29.37,29.5,29.37,29.5,65300.0,21.7019,21.798,21.7019,21.798,65300.0
2009-05-18 10:00:00,29.5,29.51,29.36,29.39,21800.0,21.798,21.8054,21.6945,21.7167,21800.0
2009-05-18 10:05:00,29.4,29.4,29.28,29.29,24500.0,21.7241,21.7241,21.6354,21.6428,24500.0
2009-05-18 10:10:00,29.28,29.32,29.25,29.3,25600.0,21.6354,21.665,21.6132,21.6502,25600.0
2009-05-18 10:15:00,29.32,29.37,29.22,29.25,26900.0,21.665,21.7019,21.5911,21.6132,26900.0
2009-05-18 10:20:00,29.23,29.38,29.23,29.36,22400.0,21.5985,21.7093,21.5985,21.6945,22400.0
2009-05-18 10:25:00,29.36,29.37,29.26,29.3,13000.0,21.6945,21.7019,21.6206,21.6502,13000.0
2009-05-18 10:30:00,29.31,29.42,29.31,29.37,39000.0,21.6576,21.7389,21.6576,21.7019,39000.0
2009-05-18 10:35:00,29.37,29.4,29.35,29.35,27700.0,21.7019,21.7241,21.6871,21.6871,27700.0
2009-05-18 10:40:00,29.36,29.45,29.31,29.44,28200.0,21.6945,21.761,21.6576,21.7536,28200.0
2009-05-18 10:45:00,29.44,29.53,29.41,29.52,34800.0,21.7536,21.8201,21.7315,21.8127,34800.0
2009-05-18 10:50:00,29.54,29.54,29.51,29.53,43100.0,21.8275,21.8275,21.8054,21.8201,43100.0
2009-05-18 10:55:00,29.51,29.56,29.49,29.56,33800.0,21.8054,21.8423,21.7906,21.8423,33800.0
2009-05-18 11:00:00,29.56,29.56,29.52,29.56,41900.0,21.8423,21.8423,21.8127,21.8423,41900.0
2009-05-18 11:05:00,29.56,29.57,29.52,29.54,28400.0,21.8423,21.8497,21.8127,21.8275,28400.0
2009-05-18 11:10:00,29.54,29.61,29.54,29.6,54100.0,21.8275,21.8793,21.8275,21.8719,54100.0
2009-05-18 11:15:00,29.6,29.63,29.58,29.62,33000.0,21.8719,21.894,21.8571,21.8866,33000.0
2009-05-18 11:20:00,29.62,29.67,29.6,29.61,47300.0,21.8866,21.9236,21.8719,21.8793,47300.0
2009-05-18 11:25:00,29.61,29.64,29.59,29.63,26900.0,21.8793,21.9014,21.8645,21.894,26900.0
2009-05-18 11:30:00,29.64,29.66,29.61,29.62,36900.0,21.9014,21.9162,21.8793,21.8866,36900.0
2009-05-18 11:35:00,29.62,29.65,29.61,29.63,18500.0,21.8866,21.9088,21.8793,21.894,18500.0
2009-05-18 11:40:00,29.64,29.71,29.64,29.71,34200.0,21.9014,21.9531,21.9014,21.9531,34200.0
2009-05-18 11:45:00,29.71,29.75,29.66,29.66,37400.0,21.9531,21.9827,21.9162,21.9162,37400.0
2009-05-18 11:50:00,29.66,29.84,29.65,29.76,101100.0,21.9162,22.0492,21.9088,21.9901,101100.0
2009-05-18 11:55:00,29.76,29.77,29.65,29.65,16300.0,21.9901,21.9975,21.9088,21.9088,16300.0
2009-05-18 12:00:00,29.66,29.74,29.66,29.73,60600.0,21.9162,21.9753,21.9162,21.9679,60600.0
2009-05-18 12:05:00,29.74,29.78,29.73,29.77,23100.0,21.9753,22.0049,21.9679,21.9975,23100.0
2009-05-18 12:10:00,29.77,29.81,29.77,29.78,33900.0,21.9975,22.027,21.9975,22.0049,33900.0
2009-05-18 12:15:00,29.79,29.8,29.78,29.78,53100.0,22.0123,22.0196,22.0049,22.0049,53100.0
2009-05-18 12:20:00,29.78,29.87,29.78,29.85,53400.0,22.0049,22.0714,22.0049,22.0566,53400.0
2009-05-18 12:25:00,29.86,29.93,29.85,29.93,44500.0,22.064,22.1157,22.0566,22.1157,44500.0
2009-05-18 12:30:00,29.92,29.93,29.9,29.91,48600.0,22.1083,22.1157,22.0935,22.1009,48600.0
2009-05-18 12:35:00,29.91,29.92,29.89,29.9,31700.0,22.1009,22.1083,22.0861,22.0935,31700.0
2009-05-18 12:40:00,29.9,29.96,29.86,29.95,68700.0,22.0935,22.1379,22.064,22.1305,68700.0
2009-05-18 12:45:00,29.96,29.96,29.94,29.95,21000.0,22.1379,22.1379,22.1231,22.1305,21000.0
2009-05-18 12:50:00,29.95,29.96,29.94,29.95,36100.0,22.1305,22.1379,22.1231,22.1305,36100.0
2009-05-18 12:55:00,29.96,29.98,29.9,29.96,99700.0,22.1379,22.1526,22.0935,22.1379,99700.0
2009-05-18 13:00:00,29.97,29.97,29.91,29.94,102400.0,22.1453,22.1453,22.1009,22.1231,102400.0
2009-05-18 13:05:00,29.93,29.96,29.84,29.87,40900.0,22.1157,22.1379,22.0492,22.0714,40900.0
2009-05-18 13:10:00,29.86,29.89,29.86,29.87,12800.0,22.064,22.0861,22.064,22.0714,12800.0
2009-05-18 13:15:00,29.87,29.89,29.85,29.86,45000.0,22.0714,22.0861,22.0566,22.064,45000.0
2009-05-18 13:20:00,29.86,29.86,29.81,29.81,18800.0,22.064,22.064,22.027,22.027,18800.0
2009-05-18 13:25:00,29.81,29.82,29.79,29.81,19500.0,22.027,22.0344,22.0123,22.027,19500.0
2009-05-18 13:30:00,29.8,29.84,29.8,29.81,84900.0,22.0196,22.0492,22.0196,22.027,84900.0
2009-05-18 13:35:00,29.81,29.82,29.76,29.79,32800.0,22.027,22.0344,21.9901,22.0123,32800.0
2009-05-18 13:40:00,29.79,29.81,29.75,29.75,15500.0,22.0123,22.027,21.9827,21.9827,15500.0
2009-05-18 13:45:00,29.75,29.77,29.75,29.76,16100.0,21.9827,21.9975,21.9827,21.9901,16100.0
2009-05-18 13:50:00,29.77,29.85,29.76,29.84,24400.0,21.9975,22.0566,21.9901,22.0492,24400.0
2009-05-18 13:55:00,29.84,29.88,29.83,29.85,19100.0,22.0492,22.0788,22.0418,22.0566,19100.0
2009-05-18 14:00:00,29.85,29.86,29.83,29.84,20400.0,22.0566,22.064,22.0418,22.0492,20400.0
2009-05-18 14:05:00,29.84,29.92,29.79,29.9,91300.0,22.0492,22.1083,22.0123,22.0935,91300.0
2009-05-18 14:10:00,29.9,29.92,29.82,29.91,75600.0,22.0935,22.1083,22.0344,22.1009,75600.0
2009-05-18 14:15:00,29.91,29.93,29.87,29.87,29900.0,22.1009,22.1157,22.0714,22.0714,29900.0
2009-05-18 14:20:00,29.88,29.9,29.86,29.86,25500.0,22.0788,22.0935,22.064,22.064,25500.0
2009-05-18 14:25:00,29.86,29.87,29.83,29.84,29500.0,22.064,22.0714,22.0418,22.0492,29500.0
2009-05-18 14:30:00,29.84,29.94,29.84,29.93,24500.0,22.0492,22.1231,22.0492,22.1157,24500.0
2009-05-18 14:35:00,29.93,29.98,29.91,29.96,37600.0,22.1157,22.1526,22.1009,22.1379,37600.0
2009-05-18 14:40:00,29.96,29.98,29.95,29.97,47200.0,22.1379,22.1526,22.1305,22.1453,47200.0
2009-05-18 14:45:00,29.98,29.98,29.95,29.96,33900.0,22.1526,22.1526,22.1305,22.1379,33900.0
2009-05-18 14:50:00,29.96,29.98,29.91,29.95,60500.0,22.1379,22.1526,22.1009,22.1305,60500.0
2009-05-18 14:55:00,29.95,29.98,29.95,29.95,27400.0,22.1305,22.1526,22.1305,22.1305,27400.0
2009-05-18 15:00:00,29.95,29.97,29.93,29.95,24700.0,22.1305,22.1453,22.1157,22.1305,24700.0
2009-05-18 15:05:00,29.94,29.99,29.93,29.99,29500.0,22.1231,22.16,22.1157,22.16,29500.0
2009-05-18 15:10:00,29.99,30.0,29.94,29.96,34200.0,22.16,22.1674,22.1231,22.1379,34200.0
2009-05-18 15:15:00,29.97,29.98,29.92,29.95,48100.0,22.1453,22.1526,22.1083,22.1305,48100.0
2009-05-18 15:20:00,29.94,30.0,29.94,30.0,46200.0,22.1231,22.1674,22.1231,22.1674,46200.0
2009-05-18 15:25:00,30.0,30.0,29.9,29.9,55500.0,22.1674,22.1674,22.0935,22.0935,55500.0
2009-05-18 15:30:00,29.91,29.98,29.88,29.94,88800.0,22.1009,22.1526,22.0788,22.1231,88800.0
2009-05-18 15:35:00,29.94,29.99,29.9,29.97,61800.0,22.1231,22.16,22.0935,22.1453,61800.0
2009-05-18 15:40:00,29.96,29.99,29.91,29.98,53000.0,22.1379,22.16,22.1009,22.1526,53000.0
2009-05-18 15:45:00,29.98,30.03,29.97,30.03,88600.0,22.1526,22.1896,22.1453,22.1896,88600.0
2009-05-18 15:50:00,30.03,30.06,30.01,30.05,166000.0,22.1896,22.2118,22.1748,22.2044,166000.0
2009-05-18 15:55:00,30.05,30.1,30.05,30.07,211600.0,22.2044,22.2413,22.2044,22.2192,211600.0
2009-05-19 09:30:00,29.89,29.93,29.68,29.76,73500.0,22.0861,22.1157,21.931,21.9901,73500.0
2009-05-19 09:35:00,29.76,29.92,29.75,29.87,35300.0,21.9901,22.1083,21.9827,22.0714,35300.0
2009-05-19 09:40:00,29.87,29.88,29.69,29.71,29400.0,22.0714,22.0788,21.9384,21.9531,29400.0
2009-05-19 09:45:00,29.72,29.78,29.64,29.78,40800.0,21.9605,22.0049,21.9014,22.0049,40800.0
2009-05-19 09:50:00,29.78,29.78,29.58,29.58,22800.0,22.0049,22.0049,21.8571,21.8571,22800.0
2009-05-19 09:55:00,29.56,29.6,29.54,29.58,18500.0,21.8423,21.8719,21.8275,21.8571,18500.0
2009-05-19 10:00:00,29.57,29.57,29.51,29.52,22800.0,21.8497,21.8497,21.8054,21.8127,22800.0
2009-05-19 10:05:00,29.52,29.59,29.51,29.56,29400.0,21.8127,21.8645,21.8054,21.8423,29400.0
2009-05-19 10:10:00,29.56,29.6,29.54,29.55,32200.0,21.8423,21.8719,21.8275,21.8349,32200.0
2009-05-19 10:15:00,29.55,29.57,29.52,29.55,25100.0,21.8349,21.8497,21.8127,21.8349,25100.0
2009-05-19 10:20:00,29.54,29.55,29.46,29.51,32900.0,21.8275,21.8349,21.7684,21.8054,32900.0
2009-05-19 10:25:00,29.52,29.66,29.52,29.63,15000.0,21.8127,21.9162,21.8127,21.894,15000.0
2009-05-19 10:30:00,29.64,29.73,29.64,29.69,23000.0,21.9014,21.9679,21.9014,21.9384,23000.0
2009-05-19 10:35:00,29.7,29.77,29.7,29.73,10200.0,21.9458,21.9975,21.9458,21.9679,10200.0
2009-05-19 10:40:00,29.75,29.75,29.65,29.65,23900.0,21.9827,21.9827,21.9088,21.9088,23900.0
2009-05-19 10:45:00,29.65,29.67,29.62,29.62,17300.0,21.9088,21.9236,21.8866,21.8866,17300.0
2009-05-19 10:50:00,29.62,29.66,29.59,29.66,19600.0,21.8866,21.9162,21.8645,21.9162,19600.0
2009-05-19 10:55:00,29.66,29.67,29.6,29.6,20400.0,21.9162,21.9236,21.8719,21.8719,20400.0
2009-05-19 11:00:00,29.61,29.68,29.6,29.65,36500.0,21.8793,21.931,21.8719,21.9088,36500.0
2009-05-19 11:05:00,29.65,29.65,29.56,29.62,26400.0,21.9088,21.9088,21.8423,21.8866,26400.0
2009-05-19 11:10:00,29.63,29.66,29.58,29.59,21700.0,21.894,21.9162,21.8571,21.8645,21700.0
2009-05-19 11:15:00,29.59,29.65,29.57,29.63,18300.0,21.8645,21.9088,21.8497,21.894,18300.0
2009-05-19 11:20:00,29.63,29.64,29.57,29.57,17100.0,21.894,21.9014,21.8497,21.8497,17100.0
2009-05-19 11:25:00,29.57,29.63,29.52,29.62,44700.0,21.8497,21.894,21.8127,21.8866,44700.0
2009-05-19 11:30:00,29.62,29.7,29.58,29.69,27800.0,21.8866,21.9458,21.8571,21.9384,27800.0
2009-05-19 11:35:00,29.7,29.74,29.69,29.73,15500.0,21.9458,21.9753,21.9384,21.9679,15500.0
2009-05-19 11:40:00,29.73,29.78,29.72,29.78,17300.0,21.9679,22.0049,21.9605,22.0049,17300.0
2009-05-19 11:45:00,29.79,29.8,29.75,29.8,12400.0,22.0123,22.0196,21.9827,22.0196,12400.0
2009-05-19 11:50:00,29.79,29.8,29.72,29.72,14700.0,22.0123,22.0196,21.9605,21.9605,14700.0
2009-05-19 11:55:00,29.72,29.76,29.72,29.76,15900.0,21.9605,21.9901,21.9605,21.9901,15900.0
2009-05-19 12:00:00,29.75,29.75,29.7,29.71,21200.0,21.9827,21.9827,21.9458,21.9531,21200.0
2009-05-19 12:05:00,29.71,29.72,29.71,29.71,3400.0,21.9531,21.9605,21.9531,21.9531,3400.0
2009-05-19 12:10:00,29.7,29.71,29.66,29.69,18400.0,21.9458,21.9531,21.9162,21.9384,18400.0
2009-05-19 12:15:00,29.69,29.71,29.68,29.71,11700.0,21.9384,21.9531,21.931,21.9531,11700.0
2009-05-19 12:20:00,29.71,29.72,29.68,29.7,14300.0,21.9531,21.9605,21.931,21.9458,14300.0
2009-05-19 12:25:00,29.7,29.74,29.7,29.73,11300.0,21.9458,21.9753,21.9458,21.9679,11300.0
2009-05-19 12:30:00,29.72,29.75,29.72,29.74,17500.0,21.9605,21.9827,21.9605,21.9753,17500.0
2009-05-19 12:35:00,29.75,29.76,29.74,29.75,45600.0,21.9827,21.9901,21.9753,21.9827,45600.0
2009-05-19 12:40:00,29.76,29.81,29.75,29.81,17700.0,21.9901,22.027,21.9827,22.027,17700.0
2009-05-19 12:45:00,29.81,29.86,29.8,29.86,52600.0,22.027,22.064,22.0196,22.064,52600.0
2009-05-19 12:50:00,29.86,29.9,29.85,29.9,34500.0,22.064,22.0935,22.0566,22.0935,34500.0
2009-05-19 12:55:00,29.9,29.9,29.89,29.9,14400.0,22.0935,22.0935,22.0861,22.0935,14400.0
2009-05-19 13:00:00,29.89,29.9,29.89,29.9,10800.0,22.0861,22.0935,22.0861,22.0935,10800.0
2009-05-19 13:05:00,29.89,29.9,29.89,29.9,11500.0,22.0861,22.0935,22.0861,22.0935,11500.0
2009-05-19 13:10:00,29.9,29.95,29.89,29.95,48300.0,22.0935,22.1305,22.0861,22.1305,48300.0
2009-05-19 13:15:00,29.95,29.98,29.94,29.98,19400.0,22.1305,22.1526,22.1231,22.1526,19400.0
2009-05-19 13:20:00,29.97,30.03,29.97,30.01,26500.0,22.1453,22.1896,22.1453,22.1748,26500.0
2009-05-19 13:25:00,30.01,30.03,30.0,30.03,22600.0,22.1748,22.1896,22.1674,22.1896,22600.0
2009-05-19 13:30:00,30.02,30.03,30.0,30.01,25300.0,22.1822,22.1896,22.1674,22.1748,25300.0
2009-05-19 13:35:00,30.01,30.03,30.0,30.02,29000.0,22.1748,22.1896,22.1674,22.1822,29000.0
2009-05-19 13:40:00,30.02,30.03,30.0,30.02,36800.0,22.1822,22.1896,22.1674,22.1822,36800.0
2009-05-19 13:45:00,30.01,30.03,30.0,30.0,7600.0,22.1748,22.1896,22.1674,22.1674,7600.0
2009-05-19 13:50:00,30.01,30.01,30.0,30.0,21300.0,22.1748,22.1748,22.1674,22.1674,21300.0
2009-05-19 13:55:00,30.0,30.03,30.0,30.0,78000.0,22.1674,22.1896,22.1674,22.1674,78000.0
2009-05-19 14:00:00,30.0,30.02,29.96,29.99,54900.0,22.1674,22.1822,22.1379,22.16,54900.0
2009-05-19 14:05:00,29.99,30.05,29.98,30.04,30900.0,22.16,22.2044,22.1526,22.197,30900.0
2009-05-19 14:10:00,30.04,30.08,30.03,30.07,30300.0,22.197,22.2265,22.1896,22.2192,30300.0
2009-05-19 14:15:00,30.07,30.09,30.05,30.08,16700.0,22.2192,22.2339,22.2044,22.2265,16700.0
2009-05-19 14:20:00,30.08,30.14,30.07,30.12,25700.0,22.2265,22.2709,22.2192,22.2561,25700.0
2009-05-19 14:25:00,30.13,30.13,30.09,30.1,16000.0,22.2635,22.2635,22.2339,22.2413,16000.0
2009-05-19 14:30:00,30.1,30.11,30.05,30.07,15300.0,22.2413,22.2487,22.2044,22.2192,15300.0
2009-05-19 14:35:00,30.08,30.08,30.05,30.05,10800.0,22.2265,22.2265,22.2044,22.2044,10800.0
2009-05-19 14:40:00,30.05,30.06,30.02,30.02,12100.0,22.2044,22.2118,22.1822,22.1822,12100.0
2009-05-19 14:45:00,30.02,30.12,30.02,30.1,28700.0,22.1822,22.2561,22.1822,22.2413,28700.0
2009-05-19 14:50:00,30.09,30.1,30.04,30.06,23700.0,22.2339,22.2413,22.197,22.2118,23700.0
2009-05-19 14:55:00,30.06,30.07,30.04,30.06,23500.0,22.2118,22.2192,22.197,22.2118,23500.0
2009-05-19 15:00:00,30.06,30.08,30.05,30.06,18400.0,22.2118,22.2265,22.2044,22.2118,18400.0
2009-05-19 15:05:00,30.06,30.08,30.06,30.06,23300.0,22.2118,22.2265,22.2118,22.2118,23300.0
2009-05-19 15:10:00,30.05,30.06,29.97,29.98,19100.0,22.2044,22.2118,22.1453,22.1526,19100.0
2009-05-19 15:15:00,29.98,30.07,29.98,30.07,24300.0,22.1526,22.2192,22.1526,22.2192,24300.0
2009-05-19 15:20:00,30.06,30.08,30.04,30.08,19000.0,22.2118,22.2265,22.197,22.2265,19000.0
2009-05-19 15:25:00,30.08,30.09,30.05,30.08,14300.0,22.2265,22.2339,22.2044,22.2265,14300.0
2009-05-19 15:30:00,30.08,30.11,29.98,29.99,64000.0,22.2265,22.2487,22.1526,22.16,64000.0
2009-05-19 15:35:00,29.99,30.11,29.99,30.09,61100.0,22.16,22.2487,22.16,22.2339,61100.0
2009-05-19 15:40:00,30.09,30.12,30.06,30.08,72600.0,22.2339,22.2561,22.2118,22.2265,72600.0
2009-05-19 15:45:00,30.06,30.06,29.99,29.99,37000.0,22.2118,22.2118,22.16,22.16,37000.0
2009-05-19 15:50:00,29.99,30.06,29.97,29.98,61300.0,22.16,22.2118,22.1453,22.1526,61300.0
2009-05-19 15:55:00,29.97,29.98,29.95,29.95,85400.0,22.1453,22.1526,22.1305,22.1305,85400.0
2009-05-20 09:30:00,30.0,30.14,29.95,30.11,46700.0,22.1674,22.2709,22.1305,22.2487,46700.0
2009-05-20 09:35:00,30.14,30.14,30.04,30.07,23800.0,22.2709,22.2709,22.197,22.2192,23800.0
2009-05-20 09:40:00,30.06,30.15,30.06,30.13,15400.0,22.2118,22.2783,22.2118,22.2635,15400.0
2009-05-20 09:45:00,30.13,30.2,30.11,30.17,40700.0,22.2635,22.3152,22.2487,22.293,40700.0
2009-05-20 09:50:00,30.19,30.2,30.06,30.08,37400.0,22.3078,22.3152,22.2118,22.2265,37400.0
2009-05-20 09:55:00,30.08,30.08,30.03,30.05,15200.0,22.2265,22.2265,22.1896,22.2044,15200.0
2009-05-20 10:00:00,30.06,30.07,30.02,30.07,78200.0,22.2118,22.2192,22.1822,22.2192,78200.0
2009-05-20 10:05:00,30.08,30.16,30.07,30.11,19600.0,22.2265,22.2857,22.2192,22.2487,19600.0
2009-05-20 10:10:00,30.11,30.13,30.05,30.1,15800.0,22.2487,22.2635,22.2044,22.2413,15800.0
2009-05-20 10:15:00,30.12,30.14,30.12,30.13,15500.0,22.2561,22.2709,22.2561,22.2635,15500.0
2009-05-20 10:20:00,30.14,30.24,30.12,30.23,30000.0,22.2709,22.3448,22.2561,22.3374,30000.0
2009-05-20 10:25:00,30.24,30.24,30.17,30.18,20600.0,22.3448,22.3448,22.293,22.3004,20600.0
2009-05-20 10:30:00,30.18,30.21,30.15,30.15,16300.0,22.3004,22.3226,22.2783,22.2783,16300.0
2009-05-20 10:35:00,30.16,30.18,30.15,30.16,15100.0,22.2857,22.3004,22.2783,22.2857,15100.0
2009-05-20 10:40:00,30.15,30.18,30.15,30.17,11000.0,22.2783,22.3004,22.2783,22.293,11000.0
2009-05-20 10:45:00,30.17,30.23,30.17,30.18,21700.0,22.293,22.3374,22.293,22.3004,21700.0
2009-05-20 10:50:00,30.19,30.21,30.18,30.19,8100.0,22.3078,22.3226,22.3004,22.3078,8100.0
2009-05-20 10:55:00,30.19,30.22,30.19,30.22,17200.0,22.3078,22.33,22.3078,22.33,17200.0
2009-05-20 11:00:00,30.22,30.22,30.15,30.16,24400.0,22.33,22.33,22.2783,22.2857,24400.0
2009-05-20 11:05:00,30.16,30.18,30.1,30.1,23000.0,22.2857,22.3004,22.2413,22.2413,23000.0
2009-05-20 11:10:00,30.1,30.15,30.08,30.13,36000.0,22.2413,22.2783,22.2265,22.2635,36000.0
2009-05-20 11:15:00,30.14,30.15,30.11,30.15,23200.0,22.2709,22.2783,22.2487,22.2783,23200.0
2009-05-20 11:20:00,30.13,30.15,30.1,30.14,29900.0,22.2635,22.2783,22.2413,22.2709,29900.0
2009-05-20 11:25:00,30.15,30.17,30.14,30.14,17300.0,22.2783,22.293,22.2709,22.2709,17300.0
2009-05-20 11:30:00,30.15,30.19,30.14,30.15,61400.0,22.2783,22.3078,22.2709,22.2783,61400.0
2009-05-20 11:35:00,30.14,30.22,30.13,30.2,64500.0,22.2709,22.33,22.2635,22.3152,64500.0
2009-05-20 11:40:00,30.19,30.2,30.17,30.19,13700.0,22.3078,22.3152,22.293,22.3078,13700.0
2009-05-20 11:45:00,30.17,30.19,30.16,30.17,17500.0,22.293,22.3078,22.2857,22.293,17500.0
2009-05-20 11:50:00,30.17,30.19,30.14,30.16,25600.0,22.293,22.3078,22.2709,22.2857,25600.0
2009-05-20 11:55:00,30.15,30.16,30.14,30.14,14200.0,22.2783,22.2857,22.2709,22.2709,14200.0
2009-05-20 12:00:00,30.15,30.15,30.14,30.14,8300.0,22.2783,22.2783,22.2709,22.2709,8300.0
2009-05-20 12:05:00,30.15,30.15,30.12,30.13,13500.0,22.2783,22.2783,22.2561,22.2635,13500.0
2009-05-20 12:10:00,30.13,30.15,30.12,30.15,10600.0,22.2635,22.2783,22.2561,22.2783,10600.0
2009-05-20 12:15:00,30.15,30.18,30.12,30.18,19200.0,22.2783,22.3004,22.2561,22.3004,19200.0
2009-05-20 12:20:00,30.18,30.18,30.16,30.17,14800.0,22.3004,22.3004,22.2857,22.293,14800.0
2009-05-20 12:25:00,30.16,30.16,30.13,30.15,14000.0,22.2857,22.2857,22.2635,22.2783,14000.0
2009-05-20 12:30:00,30.15,30.16,30.12,30.12,27400.0,22.2783,22.2857,22.2561,22.2561,27400.0
2009-05-20 12:35:00,30.13,30.2,30.12,30.2,30600.0,22.2635,22.3152,22.2561,22.3152,30600.0
2009-05-20 12:40:00,30.2,30.2,30.18,30.18,14600.0,22.3152,22.3152,22.3004,22.3004,14600.0
2009-05-20 12:45:00,30.19,30.24,30.19,30.24,28500.0,22.3078,22.3448,22.3078,22.3448,28500.0
2009-05-20 12:50:00,30.24,30.24,30.23,30.24,31600.0,22.3448,22.3448,22.3374,22.3448,31600.0
2009-05-20 12:55:00,30.24,30.26,30.12,30.13,117600.0,22.3448,22.3595,22.2561,22.2635,117600.0
2009-05-20 13:00:00,30.14,30.21,30.11,30.21,23700.0,22.2709,22.3226,22.2487,22.3226,23700.0
2009-05-20 13:05:00,30.2,30.2,30.09,30.12,49700.0,22.3152,22.3152,22.2339,22.2561,49700.0
2009-05-20 13:10:00,30.12,30.21,30.11,30.21,21500.0,22.2561,22.3226,22.2487,22.3226,21500.0
2009-05-20 13:15:00,30.2,30.21,30.19,30.2,16400.0,22.3152,22.3226,22.3078,22.3152,16400.0
2009-05-20 13:20:00,30.2,30.26,30.19,30.25,30400.0,22.3152,22.3595,22.3078,22.3522,30400.0
2009-05-20 13:25:00,30.26,30.33,30.25,30.31,40600.0,22.3595,22.4113,22.3522,22.3965,40600.0
2009-05-20 13:30:00,30.31,30.36,30.3,30.33,44600.0,22.3965,22.4334,22.3891,22.4113,44600.0
2009-05-20 13:35:00,30.33,30.42,30.33,30.4,32400.0,22.4113,22.4778,22.4113,22.463,32400.0
2009-05-20 13:40:00,30.41,30.44,30.4,30.41,34100.0,22.4704,22.4925,22.463,22.4704,34100.0
2009-05-20 13:45:00,30.42,30.48,30.4,30.46,27400.0,22.4778,22.5221,22.463,22.5073,27400.0
2009-05-20 13:50:00,30.45,30.48,30.45,30.48,26200.0,22.4999,22.5221,22.4999,22.5221,26200.0
2009-05-20 13:55:00,30.48,30.5,30.47,30.47,31700.0,22.5221,22.5369,22.5147,22.5147,31700.0
2009-05-20 14:00:00,30.48,30.48,30.36,30.39,40300.0,22.5221,22.5221,22.4334,22.4556,40300.0
2009-05-20 14:05:00,30.38,30.49,30.38,30.45,37200.0,22.4482,22.5295,22.4482,22.4999,37200.0
2009-05-20 14:10:00,30.45,30.48,30.45,30.47,24100.0,22.4999,22.5221,22.4999,22.5147,24100.0
2009-05-20 14:15:00,30.46,30.5,30.45,30.5,39200.0,22.5073,22.5369,22.4999,22.5369,39200.0
2009-05-20 14:20:00,30.5,30.59,30.5,30.57,39200.0,22.5369,22.6034,22.5369,22.5886,39200.0
2009-05-20 14:25:00,30.57,30.58,30.54,30.56,18800.0,22.5886,22.596,22.5664,22.5812,18800.0
2009-05-20 14:30:00,30.56,30.56,30.51,30.52,50800.0,22.5812,22.5812,22.5443,22.5517,50800.0
2009-05-20 14:35:00,30.51,30.54,30.5,30.53,28900.0,22.5443,22.5664,22.5369,22.5591,28900.0
2009-05-20 14:40:00,30.54,30.59,30.51,30.57,34600.0,22.5664,22.6034,22.5443,22.5886,34600.0
2009-05-20 14:45:00,30.57,30.57,30.54,30.55,18100.0,22.5886,22.5886,22.5664,22.5738,18100.0
2009-05-20 14:50:00,30.56,30.6,30.53,30.59,36300.0,22.5812,22.6108,22.5591,22.6034,36300.0
2009-05-20 14:55:00,30.59,30.61,30.55,30.55,72700.0,22.6034,22.6182,22.5738,22.5738,72700.0
2009-05-20 15:00:00,30.55,30.55,30.46,30.47,40200.0,22.5738,22.5738,22.5073,22.5147,40200.0
2009-05-20 15:05:00,30.46,30.5,30.44,30.44,34800.0,22.5073,22.5369,22.4925,22.4925,34800.0
2009-05-20 15:10:00,30.44,30.44,30.39,30.41,52300.0,22.4925,22.4925,22.4556,22.4704,52300.0
2009-05-20 15:15:00,30.41,30.44,30.4,30.43,28900.0,22.4704,22.4925,22.463,22.4852,28900.0
2009-05-20 15:20:00,30.42,30.42,30.35,30.41,41400.0,22.4778,22.4778,22.426,22.4704,41400.0
2009-05-20 15:25:00,30.41,30.45,30.4,30.43,64000.0,22.4704,22.4999,22.463,22.4852,64000.0
2009-05-20 15:30:00,30.43,30.43,30.33,30.36,57600.0,22.4852,22.4852,22.4113,22.4334,57600.0
2009-05-20 15:35:00,30.36,30.39,30.34,30.36,64600.0,22.4334,22.4556,22.4187,22.4334,64600.0
2009-05-20 15:40:00,30.36,30.38,30.28,30.28,102100.0,22.4334,22.4482,22.3743,22.3743,102100.0
2009-05-20 15:45:00,30.28,30.29,30.24,30.25,112600.0,22.3743,22.3817,22.3448,22.3522,112600.0
2009-05-20 15:50:00,30.25,30.32,30.24,30.31,99100.0,22.3522,22.4039,22.3448,22.3965,99100.0
2009-05-20 15:55:00,30.3,30.34,30.3,30.32,156300.0,22.3891,22.4187,22.3891,22.4039,156300.0
2009-05-21 09:30:00,29.96,29.96,29.65,29.77,40200.0,22.1379,22.1379,21.9088,21.9975,40200.0
2009-05-21 09:35:00,29.77,29.84,29.63,29.72,56700.0,21.9975,22.0492,21.894,21.9605,56700.0
2009-05-21 09:40:00,29.73,29.8,29.67,29.68,28400.0,21.9679,22.0196,21.9236,21.931,28400.0
2009-05-21 09:45:00,29.7,29.87,29.69,29.86,89800.0,21.9458,22.0714,21.9384,22.064,89800.0
2009-05-21 09:50:00,29.87,29.98,29.86,29.91,70600.0,22.0714,22.1526,22.064,22.1009,70600.0
2009-05-21 09:55:00,29.91,29.96,29.88,29.94,60300.0,22.1009,22.1379,22.0788,22.1231,60300.0
2009-05-21 10:00:00,29.91,29.99,29.85,29.9,39500.0,22.1009,22.16,22.0566,22.0935,39500.0
2009-05-21 10:05:00,29.9,29.93,29.85,29.87,84200.0,22.0935,22.1157,22.0566,22.0714,84200.0
2009-05-21 10:10:00,29.87,29.88,29.83,29.84,19900.0,22.0714,22.0788,22.0418,22.0492,19900.0
2009-05-21 10:15:00,29.84,29.87,29.72,29.74,37300.0,22.0492,22.0714,21.9605,21.9753,37300.0
2009-05-21 10:20:00,29.73,29.77,29.7,29.71,29400.0,21.9679,21.9975,21.9458,21.9531,29400.0
2009-05-21 10:25:00,29.71,29.9,29.71,29.89,51500.0,21.9531,22.0935,21.9531,22.0861,51500.0
2009-05-21 10:30:00,29.88,29.94,29.85,29.88,102200.0,22.0788,22.1231,22.0566,22.0788,102200.0
2009-05-21 10:35:00,29.88,29.94,29.86,29.94,27100.0,22.0788,22.1231,22.064,22.1231,27100.0
2009-05-21 10:40:00,29.95,30.0,29.93,29.95,25000.0,22.1305,22.1674,22.1157,22.1305,25000.0
2009-05-21 10:45:00,29.95,29.95,29.85,29.85,11200.0,22.1305,22.1305,22.0566,22.0566,11200.0
2009-05-21 10:50:00,29.85,29.86,29.78,29.78,32900.0,22.0566,22.064,22.0049,22.0049,32900.0
2009-05-21 10:55:00,29.78,29.81,29.75,29.8,42100.0,22.0049,22.027,21.9827,22.0196,42100.0
2009-05-21 11:00:00,29.78,29.84,29.78,29.8,25300.0,22.0049,22.0492,22.0049,22.0196,25300.0
2009-05-21 11:05:00,29.79,29.83,29.75,29.75,30400.0,22.0123,22.0418,21.9827,21.9827,30400.0
2009-05-21 11:10:00,29.75,29.92,29.75,29.91,34400.0,21.9827,22.1083,21.9827,22.1009,34400.0
2009-05-21 11:15:00,29.92,29.95,29.88,29.93,23400.0,22.1083,22.1305,22.0788,22.1157,23400.0
2009-05-21 11:20:00,29.93,29.93,29.9,29.9,14600.0,22.1157,22.1157,22.0935,22.0935,14600.0
2009-05-21 11:25:00,29.91,29.91,29.88,29.91,9000.0,22.1009,22.1009,22.0788,22.1009,9000.0
2009-05-21 11:30:00,29.91,29.91,29.89,29.91,22200.0,22.1009,22.1009,22.0861,22.1009,22200.0
2009-05-21 11:35:00,29.91,29.98,29.91,29.98,70900.0,22.1009,22.1526,22.1009,22.1526,70900.0
2009-05-21 11:40:00,29.98,29.99,29.96,29.96,28800.0,22.1526,22.16,22.1379,22.1379,28800.0
2009-05-21 11:45:00,29.96,29.97,29.94,29.94,18900.0,22.1379,22.1453,22.1231,22.1231,18900.0
2009-05-21 11:50:00,29.94,29.95,29.94,29.94,8700.0,22.1231,22.1305,22.1231,22.1231,8700.0
2009-05-21 11:55:00,29.95,29.97,29.9,29.91,29600.0,22.1305,22.1453,22.0935,22.1009,29600.0
2009-05-21 12:00:00,29.9,29.91,29.85,29.86,29200.0,22.0935,22.1009,22.0566,22.064,29200.0
2009-05-21 12:05:00,29.86,29.86,29.83,29.84,15300.0,22.064,22.064,22.0418,22.0492,15300.0
2009-05-21 12:10:00,29.83,29.86,29.83,29.86,12500.0,22.0418,22.064,22.0418,22.064,12500.0
2009-05-21 12:15:00,29.87,29.89,29.84,29.86,29400.0,22.0714,22.0861,22.0492,22.064,29400.0
2009-05-21 12:20:00,29.85,29.86,29.84,29.84,28000.0,22.0566,22.064,22.0492,22.0492,28000.0
2009-05-21 12:25:00,29.85,29.86,29.83,29.85,48000.0,22.0566,22.064,22.0418,22.0566,48000.0
2009-05-21 12:30:00,29.84,29.85,29.82,29.82,10800.0,22.0492,22.0566,22.0344,22.0344,10800.0
2009-05-21 12:35:00,29.83,29.88,29.82,29.86,14500.0,22.0418,22.0788,22.0344,22.064,14500.0
2009-05-21 12:40:00,29.86,29.88,29.83,29.87,10000.0,22.064,22.0788,22.0418,22.0714,10000.0
2009-05-21 12:45:00,29.86,29.94,29.84,29.94,18800.0,22.064,22.1231,22.0492,22.1231,18800.0
2009-05-21 12:50:00,29.94,29.95,29.9,29.92,14500.0,22.1231,22.1305,22.0935,22.1083,14500.0
2009-05-21 12:55:00,29.92,29.97,29.92,29.96,9300.0,22.1083,22.1453,22.1083,22.1379,9300.0
2009-05-21 13:00:00,29.96,29.98,29.93,29.94,10800.0,22.1379,22.1526,22.1157,22.1231,10800.0
2009-05-21 13:05:00,29.93,29.96,29.91,29.95,26700.0,22.1157,22.1379,22.1009,22.1305,26700.0
2009-05-21 13:10:00,29.93,29.95,29.93,29.94,9400.0,22.1157,22.1305,22.1157,22.1231,9400.0
2009-05-21 13:15:00,29.94,29.95,29.88,29.88,9600.0,22.1231,22.1305,22.0788,22.0788,9600.0
2009-05-21 13:20:00,29.88,29.88,29.79,29.84,21200.0,22.0788,22.0788,22.0123,22.0492,21200.0
2009-05-21 13:25:00,29.84,29.84,29.8,29.84,13900.0,22.0492,22.0492,22.0196,22.0492,13900.0
2009-05-21 13:30:00,29.84,29.85,29.82,29.84,5800.0,22.0492,22.0566,22.0344,22.0492,5800.0
2009-05-21 13:35:00,29.85,29.85,29.82,29.84,13600.0,22.0566,22.0566,22.0344,22.0492,13600.0
2009-05-21 13:40:00,29.85,29.88,29.85,29.86,12100.0,22.0566,22.0788,22.0566,22.064,12100.0
2009-05-21 13:45:00,29.86,29.95,29.86,29.95,13100.0,22.064,22.1305,22.064,22.1305,13100.0
2009-05-21 13:50:00,29.94,29.94,29.83,29.83,19300.0,22.1231,22.1231,22.0418,22.0418,19300.0
2009-05-21 13:55:00,29.83,29.89,29.83,29.86,14600.0,22.0418,22.0861,22.0418,22.064,14600.0
2009-05-21 14:00:00,29.86,29.92,29.83,29.83,11100.0,22.064,22.1083,22.0418,22.0418,11100.0
2009-05-21 14:05:00,29.83,29.83,29.78,29.82,17400.0,22.0418,22.0418,22.0049,22.0344,17400.0
2009-05-21 14:10:00,29.82,29.87,29.81,29.85,45900.0,22.0344,22.0714,22.027,22.0566,45900.0
2009-05-21 14:15:00,29.84,29.84,29.75,29.75,71400.0,22.0492,22.0492,21.9827,21.9827,71400.0
2009-05-21 14:20:00,29.75,29.76,29.7,29.76,49400.0,21.9827,21.9901,21.9458,21.9901,49400.0
2009-05-21 14:25:00,29.76,29.79,29.73,29.74,20800.0,21.9901,22.0123,21.9679,21.9753,20800.0
2009-05-21 14:30:00,29.73,29.78,29.7,29.77,43200.0,21.9679,22.0049,21.9458,21.9975,43200.0
2009-05-21 14:35:00,29.77,29.79,29.72,29.73,21900.0,21.9975,22.0123,21.9605,21.9679,21900.0
2009-05-21 14:40:00,29.73,29.75,29.7,29.74,25300.0,21.9679,21.9827,21.9458,21.9753,25300.0
2009-05-21 14:45:00,29.75,29.75,29.72,29.72,11500.0,21.9827,21.9827,21.9605,21.9605,11500.0
2009-05-21 14:50:00,29.73,29.74,29.71,29.71,28900.0,21.9679,21.9753,21.9531,21.9531,28900.0
2009-05-21 14:55:00,29.72,29.73,29.63,29.66,116500.0,21.9605,21.9679,21.894,21.9162,116500.0
2009-05-21 15:00:00,29.66,29.76,29.66,29.76,46600.0,21.9162,21.9901,21.9162,21.9901,46600.0
2009-05-21 15:05:00,29.76,29.76,29.72,29.74,21500.0,21.9901,21.9901,21.9605,21.9753,21500.0
2009-05-21 15:10:00,29.73,29.78,29.73,29.77,13000.0,21.9679,22.0049,21.9679,21.9975,13000.0
2009-05-21 15:15:00,29.78,29.83,29.76,29.83,15900.0,22.0049,22.0418,21.9901,22.0418,15900.0
2009-05-21 15:20:00,29.82,29.83,29.77,29.78,18900.0,22.0344,22.0418,21.9975,22.0049,18900.0
2009-05-21 15:25:00,29.79,29.8,29.74,29.78,33900.0,22.0123,22.0196,21.9753,22.0049,33900.0
2009-05-21 15:30:00,29.79,29.87,29.79,29.81,34300.0,22.0123,22.0714,22.0123,22.027,34300.0
2009-05-21 15:35:00,29.81,29.83,29.79,29.81,25600.0,22.027,22.0418,22.0123,22.027,25600.0
2009-05-21 15:40:00,29.81,29.85,29.78,29.85,85000.0,22.027,22.0566,22.0049,22.0566,85000.0
2009-05-21 15:45:00,29.85,29.87,29.8,29.83,48700.0,22.0566,22.0714,22.0196,22.0418,48700.0
2009-05-21 15:50:00,29.84,29.91,29.82,29.88,79100.0,22.0492,22.1009,22.0344,22.0788,79100.0
2009-05-21 15:55:00,29.88,29.91,29.85,29.91,99100.0,22.0788,22.1009,22.0566,22.1009,99100.0
2009-05-22 09:30:00,30.04,30.54,30.04,30.54,191400.0,22.197,22.5664,22.197,22.5664,191400.0
2009-05-22 09:35:00,30.54,30.58,30.29,30.31,90800.0,22.5664,22.596,22.3817,22.3965,90800.0
2009-05-22 09:40:00,30.28,30.36,30.08,30.1,55400.0,22.3743,22.4334,22.2265,22.2413,55400.0
2009-05-22 09:45:00,30.11,30.17,30.03,30.15,50300.0,22.2487,22.293,22.1896,22.2783,50300.0
2009-05-22 09:50:00,30.15,30.28,30.15,30.25,34500.0,22.2783,22.3743,22.2783,22.3522,34500.0
2009-05-22 09:55:00,30.25,30.36,30.25,30.35,27400.0,22.3522,22.4334,22.3522,22.426,27400.0
2009-05-22 10:00:00,30.35,30.38,30.35,30.36,40700.0,22.426,22.4482,22.426,22.4334,40700.0
2009-05-22 10:05:00,30.36,30.37,30.22,30.23,73600.0,22.4334,22.4408,22.33,22.3374,73600.0
2009-05-22 10:10:00,30.22,30.28,30.18,30.23,102900.0,22.33,22.3743,22.3004,22.3374,102900.0
2009-05-22 10:15:00,30.23,30.34,30.23,30.3,88800.0,22.3374,22.4187,22.3374,22.3891,88800.0
2009-05-22 10:20:00,30.29,30.33,30.29,30.31,81500.0,22.3817,22.4113,22.3817,22.3965,81500.0
2009-05-22 10:25:00,30.31,30.33,30.24,30.24,98700.0,22.3965,22.4113,22.3448,22.3448,98700.0
2009-05-22 10:30:00,30.24,30.3,30.24,30.3,46600.0,22.3448,22.3891,22.3448,22.3891,46600.0
2009-05-22 10:35:00,30.3,30.32,30.27,30.29,44600.0,22.3891,22.4039,22.3669,22.3817,44600.0
2009-05-22 10:40:00,30.28,30.31,30.27,30.3,56500.0,22.3743,22.3965,22.3669,22.3891,56500.0
2009-05-22 10:45:00,30.3,30.31,30.3,30.31,29700.0,22.3891,22.3965,22.3891,22.3965,29700.0
2009-05-22 10:50:00,30.3,30.31,30.27,30.29,55000.0,22.3891,22.3965,22.3669,22.3817,55000.0
2009-05-22 10:55:00,30.29,30.31,30.28,30.28,71500.0,22.3817,22.3965,22.3743,22.3743,71500.0
2009-05-22 11:00:00,30.28,30.29,30.25,30.27,113300.0,22.3743,22.3817,22.3522,22.3669,113300.0
2009-05-22 11:05:00,30.27,30.29,30.24,30.28,54300.0,22.3669,22.3817,22.3448,22.3743,54300.0
2009-05-22 11:10:00,30.28,30.28,30.22,30.23,33200.0,22.3743,22.3743,22.33,22.3374,33200.0
2009-05-22 11:15:00,30.23,30.25,30.22,30.23,34700.0,22.3374,22.3522,22.33,22.3374,34700.0
2009-05-22 11:20:00,30.23,30.24,30.16,30.18,151500.0,22.3374,22.3448,22.2857,22.3004,151500.0
2009-05-22 11:25:00,30.18,30.23,30.17,30.23,62500.0,22.3004,22.3374,22.293,22.3374,62500.0
2009-05-22 11:30:00,30.23,30.27,30.2,30.2,51900.0,22.3374,22.3669,22.3152,22.3152,51900.0
2009-05-22 11:35:00,30.2,30.2,30.18,30.19,47300.0,22.3152,22.3152,22.3004,22.3078,47300.0
2009-05-22 11:40:00,30.18,30.19,30.12,30.12,54600.0,22.3004,22.3078,22.2561,22.2561,54600.0
2009-05-22 11:45:00,30.11,30.21,30.11,30.21,69500.0,22.2487,22.3226,22.2487,22.3226,69500.0
2009-05-22 11:50:00,30.22,30.25,30.2,30.21,28000.0,22.33,22.3522,22.3152,22.3226,28000.0
2009-05-22 11:55:00,30.21,30.28,30.21,30.28,14700.0,22.3226,22.3743,22.3226,22.3743,14700.0
2009-05-22 12:00:00,30.28,30.32,30.26,30.32,59900.0,22.3743,22.4039,22.3595,22.4039,59900.0
2009-05-22 12:05:00,30.32,30.35,30.32,30.35,9700.0,22.4039,22.426,22.4039,22.426,9700.0
2009-05-22 12:10:00,30.35,30.4,30.35,30.39,27200.0,22.426,22.463,22.426,22.4556,27200.0
2009-05-22 12:15:00,30.39,30.4,30.38,30.38,37300.0,22.4556,22.463,22.4482,22.4482,37300.0
2009-05-22 12:20:00,30.39,30.39,30.34,30.35,22800.0,22.4556,22.4556,22.4187,22.426,22800.0
2009-05-22 12:25:00,30.35,30.35,30.33,30.34,25000.0,22.426,22.426,22.4113,22.4187,25000.0
2009-05-22 12:30:00,30.34,30.34,30.33,30.34,13600.0,22.4187,22.4187,22.4113,22.4187,13600.0
2009-05-22 12:35:00,30.34,30.4,30.33,30.39,94200.0,22.4187,22.463,22.4113,22.4556,94200.0
2009-05-22 12:40:00,30.39,30.48,30.39,30.45,64900.0,22.4556,22.5221,22.4556,22.4999,64900.0
2009-05-22 12:45:00,30.45,30.45,30.34,30.34,37400.0,22.4999,22.4999,22.4187,22.4187,37400.0
2009-05-22 12:50:00,30.35,30.35,30.32,30.33,21200.0,22.426,22.426,22.4039,22.4113,21200.0
2009-05-22 12:55:00,30.34,30.37,30.33,30.35,24000.0,22.4187,22.4408,22.4113,22.426,24000.0
2009-05-22 13:00:00,30.36,30.36,30.34,30.35,14700.0,22.4334,22.4334,22.4187,22.426,14700.0
2009-05-22 13:05:00,30.35,30.35,30.28,30.29,28000.0,22.426,22.426,22.3743,22.3817,28000.0
2009-05-22 13:10:00,30.29,30.31,30.28,30.28,34000.0,22.3817,22.3965,22.3743,22.3743,34000.0
2009-05-22 13:15:00,30.29,30.32,30.28,30.31,14900.0,22.3817,22.4039,22.3743,22.3965,14900.0
2009-05-22 13:20:00,30.31,30.31,30.3,30.3,12200.0,22.3965,22.3965,22.3891,22.3891,12200.0
2009-05-22 13:25:00,30.3,30.32,30.28,30.29,46800.0,22.3891,22.4039,22.3743,22.3817,46800.0
2009-05-22 13:30:00,30.29,30.31,30.23,30.24,57100.0,22.3817,22.3965,22.3374,22.3448,57100.0
2009-05-22 13:35:00,30.24,30.25,30.17,30.2,31300.0,22.3448,22.3522,22.293,22.3152,31300.0
2009-05-22 13:40:00,30.2,30.24,30.19,30.24,24400.0,22.3152,22.3448,22.3078,22.3448,24400.0
2009-05-22 13:45:00,30.24,30.28,30.24,30.25,15900.0,22.3448,22.3743,22.3448,22.3522,15900.0
2009-05-22 13:50:00,30.26,30.27,30.23,30.23,25700.0,22.3595,22.3669,22.3374,22.3374,25700.0
2009-05-22 13:55:00,30.23,30.24,30.21,30.24,37200.0,22.3374,22.3448,22.3226,22.3448,37200.0
2009-05-22 14:00:00,30.24,30.29,30.24,30.27,12700.0,22.3448,22.3817,22.3448,22.3669,12700.0
2009-05-22 14:05:00,30.27,30.27,30.23,30.23,18400.0,22.3669,22.3669,22.3374,22.3374,18400.0
2009-05-22 14:10:00,30.23,30.25,30.22,30.23,21400.0,22.3374,22.3522,22.33,22.3374,21400.0
2009-05-22 14:15:00,30.24,30.28,30.23,30.28,23800.0,22.3448,22.3743,22.3374,22.3743,23800.0
2009-05-22 14:20:00,30.28,30.3,30.27,30.3,26400.0,22.3743,22.3891,22.3669,22.3891,26400.0
2009-05-22 14:25:00,30.29,30.3,30.24,30.25,32700.0,22.3817,22.3891,22.3448,22.3522,32700.0
2009-05-22 14:30:00,30.25,30.33,30.24,30.33,31100.0,22.3522,22.4113,22.3448,22.4113,31100.0
2009-05-22 14:35:00,30.33,30.38,30.32,30.37,40700.0,22.4113,22.4482,22.4039,22.4408,40700.0
2009-05-22 14:40:00,30.38,30.38,30.35,30.38,36600.0,22.4482,22.4482,22.426,22.4482,36600.0
2009-05-22 14:45:00,30.38,30.45,30.37,30.45,65400.0,22.4482,22.4999,22.4408,22.4999,65400.0
2009-05-22 14:50:00,30.46,30.49,30.43,30.49,69900.0,22.5073,22.5295,22.4852,22.5295,69900.0
2009-05-22 14:55:00,30.49,30.51,30.47,30.5,99100.0,22.5295,22.5443,22.5147,22.5369,99100.0
2009-05-22 15:00:00,30.5,30.5,30.47,30.49,35300.0,22.5369,22.5369,22.5147,22.5295,35300.0
2009-05-22 15:05:00,30.49,30.52,30.49,30.51,15400.0,22.5295,22.5517,22.5295,22.5443,15400.0
2009-05-22 15:10:00,30.52,30.57,30.51,30.56,28000.0,22.5517,22.5886,22.5443,22.5812,28000.0
2009-05-22 15:15:00,30.57,30.57,30.48,30.51,90300.0,22.5886,22.5886,22.5221,22.5443,90300.0
2009-05-22 15:20:00,30.5,30.53,30.45,30.51,80800.0,22.5369,22.5591,22.4999,22.5443,80800.0
2009-05-22 15:25:00,30.52,30.54,30.43,30.49,46900.0,22.5517,22.5664,22.4852,22.5295,46900.0
2009-05-22 15:30:00,30.48,30.5,30.44,30.45,60300.0,22.5221,22.5369,22.4925,22.4999,60300.0
2009-05-22 15:35:00,30.45,30.51,30.43,30.5,37600.0,22.4999,22.5443,22.4852,22.5369,37600.0
2009-05-22 15:40:00,30.5,30.51,30.48,30.49,89500.0,22.5369,22.5443,22.5221,22.5295,89500.0
2009-05-22 15:45:00,30.5,30.51,30.48,30.48,98800.0,22.5369,22.5443,22.5221,22.5221,98800.0
2009-05-22 15:50:00,30.49,30.49,30.38,30.4,127800.0,22.5295,22.5295,22.4482,22.463,127800.0
2009-05-22 15:55:00,30.39,30.4,30.33,30.36,122400.0,22.4556,22.463,22.4113,22.4334,122400.0
2009-05-26 09:30:00,30.31,30.31,29.98,30.09,67400.0,22.3965,22.3965,22.1526,22.2339,67400.0
2009-05-26 09:35:00,30.06,30.26,30.06,30.16,80400.0,22.2118,22.3595,22.2118,22.2857,80400.0
2009-05-26 09:40:00,30.16,30.42,30.15,30.38,116400.0,22.2857,22.4778,22.2783,22.4482,116400.0
2009-05-26 09:45:00,30.35,30.45,30.32,30.44,128100.0,22.426,22.4999,22.4039,22.4925,128100.0
2009-05-26 09:50:00,30.44,30.49,30.4,30.46,40600.0,22.4925,22.5295,22.463,22.5073,40600.0
2009-05-26 09:55:00,30.46,30.55,30.43,30.52,68200.0,22.5073,22.5738,22.4852,22.5517,68200.0
2009-05-26 10:00:00,30.53,30.65,30.53,30.59,61100.0,22.5591,22.6477,22.5591,22.6034,61100.0
2009-05-26 10:05:00,30.58,30.7,30.57,30.62,66600.0,22.596,22.6847,22.5886,22.6256,66600.0
2009-05-26 10:10:00,30.63,30.85,30.61,30.75,67100.0,22.6329,22.7955,22.6182,22.7216,67100.0
2009-05-26 10:15:00,30.74,30.79,30.6,30.69,58100.0,22.7142,22.7512,22.6108,22.6773,58100.0
2009-05-26 10:20:00,30.7,30.7,30.62,30.66,37500.0,22.6847,22.6847,22.6256,22.6551,37500.0
2009-05-26 10:25:00,30.66,30.7,30.57,30.7,57000.0,22.6551,22.6847,22.5886,22.6847,57000.0
2009-05-26 10:30:00,30.69,30.7,30.6,30.62,47200.0,22.6773,22.6847,22.6108,22.6256,47200.0
2009-05-26 10:35:00,30.63,30.69,30.62,30.66,36700.0,22.6329,22.6773,22.6256,22.6551,36700.0
2009-05-26 10:40:00,30.65,30.69,30.65,30.67,32300.0,22.6477,22.6773,22.6477,22.6625,32300.0
2009-05-26 10:45:00,30.67,30.71,30.62,30.68,43500.0,22.6625,22.6921,22.6256,22.6699,43500.0
2009-05-26 10:50:00,30.68,30.81,30.67,30.76,25500.0,22.6699,22.7659,22.6625,22.729,25500.0
2009-05-26 10:55:00,30.77,30.77,30.64,30.65,29600.0,22.7364,22.7364,22.6403,22.6477,29600.0
2009-05-26 11:00:00,30.65,30.72,30.65,30.7,22700.0,22.6477,22.6994,22.6477,22.6847,22700.0
2009-05-26 11:05:00,30.69,30.71,30.66,30.69,24000.0,22.6773,22.6921,22.6551,22.6773,24000.0
2009-05-26 11:10:00,30.68,30.75,30.68,30.72,36400.0,22.6699,22.7216,22.6699,22.6994,36400.0
2009-05-26 11:15:00,30.73,30.79,30.68,30.79,26200.0,22.7068,22.7512,22.6699,22.7512,26200.0
2009-05-26 11:20:00,30.79,30.8,30.74,30.77,26300.0,22.7512,22.7586,22.7142,22.7364,26300.0
2009-05-26 11:25:00,30.77,30.77,30.7,30.72,26200.0,22.7364,22.7364,22.6847,22.6994,26200.0
2009-05-26 11:30:00,30.73,30.76,30.72,30.75,20500.0,22.7068,22.729,22.6994,22.7216,20500.0
2009-05-26 11:35:00,30.77,30.78,30.72,30.75,25800.0,22.7364,22.7438,22.6994,22.7216,25800.0
2009-05-26 11:40:00,30.75,30.83,30.75,30.82,17900.0,22.7216,22.7807,22.7216,22.7733,17900.0
2009-05-26 11:45:00,30.82,30.82,30.75,30.75,18700.0,22.7733,22.7733,22.7216,22.7216,18700.0
2009-05-26 11:50:00,30.76,30.79,30.75,30.78,12300.0,22.729,22.7512,22.7216,22.7438,12300.0
2009-05-26 11:55:00,30.78,30.79,30.72,30.72,15900.0,22.7438,22.7512,22.6994,22.6994,15900.0
2009-05-26 12:00:00,30.73,30.78,30.72,30.78,18000.0,22.7068,22.7438,22.6994,22.7438,18000.0
2009-05-26 12:05:00,30.77,30.78,30.71,30.74,39700.0,22.7364,22.7438,22.6921,22.7142,39700.0
2009-05-26 12:10:00,30.75,30.76,30.73,30.76,16500.0,22.7216,22.729,22.7068,22.729,16500.0
2009-05-26 12:15:00,30.76,30.86,30.76,30.86,29500.0,22.729,22.8029,22.729,22.8029,29500.0
2009-05-26 12:20:00,30.85,30.87,30.85,30.87,11000.0,22.7955,22.8103,22.7955,22.8103,11000.0
2009-05-26 12:25:00,30.87,30.93,30.87,30.93,41300.0,22.8103,22.8546,22.8103,22.8546,41300.0
2009-05-26 12:30:00,30.92,30.92,30.82,30.86,23900.0,22.8472,22.8472,22.7733,22.8029,23900.0
2009-05-26 12:35:00,30.85,30.87,30.85,30.86,5600.0,22.7955,22.8103,22.7955,22.8029,5600.0
2009-05-26 12:40:00,30.86,30.87,30.84,30.84,41100.0,22.8029,22.8103,22.7881,22.7881,41100.0
2009-05-26 12:45:00,30.85,30.85,30.82,30.85,23000.0,22.7955,22.7955,22.7733,22.7955,23000.0
2009-05-26 12:50:00,30.85,30.89,30.82,30.88,13600.0,22.7955,22.8251,22.7733,22.8177,13600.0
2009-05-26 12:55:00,30.88,30.89,30.85,30.85,15300.0,22.8177,22.8251,22.7955,22.7955,15300.0
2009-05-26 13:00:00,30.85,30.85,30.8,30.8,13300.0,22.7955,22.7955,22.7586,22.7586,13300.0
2009-05-26 13:05:00,30.8,30.83,30.76,30.77,22100.0,22.7586,22.7807,22.729,22.7364,22100.0
2009-05-26 13:10:00,30.76,30.77,30.73,30.74,17300.0,22.729,22.7364,22.7068,22.7142,17300.0
2009-05-26 13:15:00,30.74,30.76,30.72,30.75,37600.0,22.7142,22.729,22.6994,22.7216,37600.0
2009-05-26 13:20:00,30.76,30.76,30.72,30.76,25700.0,22.729,22.729,22.6994,22.729,25700.0
2009-05-26 13:25:00,30.75,30.78,30.75,30.78,15900.0,22.7216,22.7438,22.7216,22.7438,15900.0
2009-05-26 13:30:00,30.77,30.78,30.73,30.73,20200.0,22.7364,22.7438,22.7068,22.7068,20200.0
2009-05-26 13:35:00,30.73,30.79,30.73,30.78,21300.0,22.7068,22.7512,22.7068,22.7438,21300.0
2009-05-26 13:40:00,30.79,30.86,30.78,30.83,28700.0,22.7512,22.8029,22.7438,22.7807,28700.0
2009-05-26 13:45:00,30.82,30.86,30.79,30.8,17300.0,22.7733,22.8029,22.7512,22.7586,17300.0
2009-05-26 13:50:00,30.8,30.83,30.79,30.81,29000.0,22.7586,22.7807,22.7512,22.7659,29000.0
2009-05-26 13:55:00,30.81,30.84,30.8,30.83,12000.0,22.7659,22.7881,22.7586,22.7807,12000.0
2009-05-26 14:00:00,30.83,30.88,30.82,30.88,30600.0,22.7807,22.8177,22.7733,22.8177,30600.0
2009-05-26 14:05:00,30.88,30.94,30.87,30.93,36000.0,22.8177,22.862,22.8103,22.8546,36000.0
2009-05-26 14:10:00,30.93,30.97,30.93,30.96,60600.0,22.8546,22.8842,22.8546,22.8768,60600.0
2009-05-26 14:15:00,30.96,30.97,30.94,30.95,22700.0,22.8768,22.8842,22.862,22.8694,22700.0
2009-05-26 14:20:00,30.95,30.97,30.94,30.95,41700.0,22.8694,22.8842,22.862,22.8694,41700.0
2009-05-26 14:25:00,30.96,30.98,30.95,30.97,32100.0,22.8768,22.8916,22.8694,22.8842,32100.0
2009-05-26 14:30:00,30.96,30.97,30.95,30.96,14800.0,22.8768,22.8842,22.8694,22.8768,14800.0
2009-05-26 14:35:00,30.97,30.98,30.95,30.98,29500.0,22.8842,22.8916,22.8694,22.8916,29500.0
2009-05-26 14:40:00,30.98,30.99,30.97,30.98,67400.0,22.8916,22.899,22.8842,22.8916,67400.0
2009-05-26 14:45:00,30.97,30.99,30.97,30.97,49600.0,22.8842,22.899,22.8842,22.8842,49600.0
2009-05-26 14:50:00,30.97,30.98,30.96,30.96,23300.0,22.8842,22.8916,22.8768,22.8768,23300.0
2009-05-26 14:55:00,30.98,30.99,30.94,30.94,65100.0,22.8916,22.899,22.862,22.862,65100.0
2009-05-26 15:00:00,30.94,30.97,30.93,30.95,45700.0,22.862,22.8842,22.8546,22.8694,45700.0
2009-05-26 15:05:00,30.95,30.97,30.93,30.96,51900.0,22.8694,22.8842,22.8546,22.8768,51900.0
2009-05-26 15:10:00,30.96,30.98,30.95,30.96,35700.0,22.8768,22.8916,22.8694,22.8768,35700.0
2009-05-26 15:15:00,30.95,30.97,30.92,30.95,76200.0,22.8694,22.8842,22.8472,22.8694,76200.0
2009-05-26 15:20:00,30.95,30.97,30.93,30.93,76600.0,22.8694,22.8842,22.8546,22.8546,76600.0
2009-05-26 15:25:00,30.93,30.99,30.93,30.96,68700.0,22.8546,22.899,22.8546,22.8768,68700.0
2009-05-26 15:30:00,30.96,30.97,30.91,30.95,70000.0,22.8768,22.8842,22.8398,22.8694,70000.0
2009-05-26 15:35:00,30.95,30.96,30.9,30.92,31600.0,22.8694,22.8768,22.8325,22.8472,31600.0
2009-05-26 15:40:00,30.92,30.94,30.82,30.86,86100.0,22.8472,22.862,22.7733,22.8029,86100.0
2009-05-26 15:45:00,30.87,30.89,30.77,30.79,120100.0,22.8103,22.8251,22.7364,22.7512,120100.0
2009-05-26 15:50:00,30.8,30.89,30.78,30.86,153200.0,22.7586,22.8251,22.7438,22.8029,153200.0
2009-05-26 15:55:00,30.86,30.93,30.85,30.93,132200.0,22.8029,22.8546,22.7955,22.8546,132200.0
2009-05-27 09:30:00,30.81,30.85,30.68,30.72,88200.0,22.7659,22.7955,22.6699,22.6994,88200.0
2009-05-27 09:35:00,30.71,30.78,30.71,30.77,62100.0,22.6921,22.7438,22.6921,22.7364,62100.0
2009-05-27 09:40:00,30.77,30.78,30.65,30.77,28600.0,22.7364,22.7438,22.6477,22.7364,28600.0
2009-05-27 09:45:00,30.76,30.93,30.76,30.93,31900.0,22.729,22.8546,22.729,22.8546,31900.0
2009-05-27 09:50:00,30.92,30.94,30.88,30.92,34700.0,22.8472,22.862,22.8177,22.8472,34700.0
2009-05-27 09:55:00,30.91,30.94,30.86,30.87,63000.0,22.8398,22.862,22.8029,22.8103,63000.0
2009-05-27 10:00:00,30.87,30.9,30.79,30.79,68200.0,22.8103,22.8325,22.7512,22.7512,68200.0
2009-05-27 10:05:00,30.79,30.81,30.72,30.72,62900.0,22.7512,22.7659,22.6994,22.6994,62900.0
2009-05-27 10:10:00,30.73,30.77,30.67,30.69,133100.0,22.7068,22.7364,22.6625,22.6773,133100.0
2009-05-27 10:15:00,30.69,30.75,30.67,30.71,92700.0,22.6773,22.7216,22.6625,22.6921,92700.0
2009-05-27 10:20:00,30.71,30.77,30.69,30.72,113400.0,22.6921,22.7364,22.6773,22.6994,113400.0
2009-05-27 10:25:00,30.72,30.74,30.69,30.7,45000.0,22.6994,22.7142,22.6773,22.6847,45000.0
2009-05-27 10:30:00,30.7,30.73,30.68,30.71,57300.0,22.6847,22.7068,22.6699,22.6921,57300.0
2009-05-27 10:35:00,30.7,30.72,30.69,30.71,54400.0,22.6847,22.6994,22.6773,22.6921,54400.0
2009-05-27 10:40:00,30.71,30.74,30.69,30.69,65400.0,22.6921,22.7142,22.6773,22.6773,65400.0
2009-05-27 10:45:00,30.69,30.78,30.68,30.76,38000.0,22.6773,22.7438,22.6699,22.729,38000.0
2009-05-27 10:50:00,30.76,30.77,30.72,30.72,39800.0,22.729,22.7364,22.6994,22.6994,39800.0
2009-05-27 10:55:00,30.72,30.74,30.7,30.71,40800.0,22.6994,22.7142,22.6847,22.6921,40800.0
2009-05-27 11:00:00,30.71,30.73,30.68,30.68,37100.0,22.6921,22.7068,22.6699,22.6699,37100.0
2009-05-27 11:05:00,30.68,30.7,30.67,30.68,48300.0,22.6699,22.6847,22.6625,22.6699,48300.0
2009-05-27 11:10:00,30.68,30.71,30.68,30.69,42600.0,22.6699,22.6921,22.6699,22.6773,42600.0
2009-05-27 11:15:00,30.69,30.7,30.69,30.69,68700.0,22.6773,22.6847,22.6773,22.6773,68700.0
2009-05-27 11:20:00,30.7,30.71,30.68,30.7,24800.0,22.6847,22.6921,22.6699,22.6847,24800.0
2009-05-27 11:25:00,30.69,30.7,30.68,30.68,49500.0,22.6773,22.6847,22.6699,22.6699,49500.0
2009-05-27 11:30:00,30.69,30.71,30.67,30.7,55400.0,22.6773,22.6921,22.6625,22.6847,55400.0
2009-05-27 11:35:00,30.7,30.71,30.68,30.69,23700.0,22.6847,22.6921,22.6699,22.6773,23700.0
2009-05-27 11:40:00,30.69,30.69,30.68,30.68,7600.0,22.6773,22.6773,22.6699,22.6699,7600.0
2009-05-27 11:45:00,30.69,30.7,30.68,30.69,28200.0,22.6773,22.6847,22.6699,22.6773,28200.0
2009-05-27 11:50:00,30.7,30.7,30.68,30.69,26300.0,22.6847,22.6847,22.6699,22.6773,26300.0
2009-05-27 11:55:00,30.68,30.69,30.65,30.65,38200.0,22.6699,22.6773,22.6477,22.6477,38200.0
2009-05-27 12:00:00,30.66,30.69,30.66,30.68,19400.0,22.6551,22.6773,22.6551,22.6699,19400.0
2009-05-27 12:05:00,30.67,30.68,30.64,30.65,25600.0,22.6625,22.6699,22.6403,22.6477,25600.0
2009-05-27 12:10:00,30.66,30.66,30.64,30.65,19800.0,22.6551,22.6551,22.6403,22.6477,19800.0
2009-05-27 12:15:00,30.65,30.65,30.63,30.64,25200.0,22.6477,22.6477,22.6329,22.6403,25200.0
2009-05-27 12:20:00,30.64,30.65,30.63,30.64,18700.0,22.6403,22.6477,22.6329,22.6403,18700.0
2009-05-27 12:25:00,30.65,30.65,30.51,30.52,57700.0,22.6477,22.6477,22.5443,22.5517,57700.0
2009-05-27 12:30:00,30.52,30.6,30.51,30.6,26100.0,22.5517,22.6108,22.5443,22.6108,26100.0
2009-05-27 12:35:00,30.61,30.62,30.58,30.61,16500.0,22.6182,22.6256,22.596,22.6182,16500.0
2009-05-27 12:40:00,30.62,30.64,30.61,30.61,15700.0,22.6256,22.6403,22.6182,22.6182,15700.0
2009-05-27 12:45:00,30.62,30.64,30.58,30.64,18600.0,22.6256,22.6403,22.596,22.6403,18600.0
2009-05-27 12:50:00,30.63,30.68,30.63,30.65,31700.0,22.6329,22.6699,22.6329,22.6477,31700.0
2009-05-27 12:55:00,30.66,30.67,30.65,30.67,21800.0,22.6551,22.6625,22.6477,22.6625,21800.0
2009-05-27 13:00:00,30.67,30.69,30.65,30.69,27500.0,22.6625,22.6773,22.6477,22.6773,27500.0
2009-05-27 13:05:00,30.69,30.69,30.65,30.66,31100.0,22.6773,22.6773,22.6477,22.6551,31100.0
2009-05-27 13:10:00,30.67,30.69,30.65,30.68,21400.0,22.6625,22.6773,22.6477,22.6699,21400.0
2009-05-27 13:15:00,30.69,30.7,30.67,30.69,17200.0,22.6773,22.6847,22.6625,22.6773,17200.0
2009-05-27 13:20:00,30.69,30.71,30.68,30.71,16500.0,22.6773,22.6921,22.6699,22.6921,16500.0
2009-05-27 13:25:00,30.71,30.71,30.68,30.69,14300.0,22.6921,22.6921,22.6699,22.6773,14300.0
2009-05-27 13:30:00,30.69,30.69,30.67,30.67,13400.0,22.6773,22.6773,22.6625,22.6625,13400.0
2009-05-27 13:35:00,30.68,30.68,30.66,30.67,22700.0,22.6699,22.6699,22.6551,22.6625,22700.0
2009-05-27 13:40:00,30.68,30.68,30.65,30.66,11400.0,22.6699,22.6699,22.6477,22.6551,11400.0
2009-05-27 13:45:00,30.66,30.66,30.64,30.66,31500.0,22.6551,22.6551,22.6403,22.6551,31500.0
2009-05-27 13:50:00,30.65,30.65,30.56,30.6,53700.0,22.6477,22.6477,22.5812,22.6108,53700.0
2009-05-27 13:55:00,30.61,30.63,30.58,30.63,17700.0,22.6182,22.6329,22.596,22.6329,17700.0
2009-05-27 14:00:00,30.63,30.63,30.59,30.59,36900.0,22.6329,22.6329,22.6034,22.6034,36900.0
2009-05-27 14:05:00,30.59,30.59,30.54,30.57,22900.0,22.6034,22.6034,22.5664,22.5886,22900.0
2009-05-27 14:10:00,30.57,30.59,30.54,30.56,30400.0,22.5886,22.6034,22.5664,22.5812,30400.0
2009-05-27 14:15:00,30.56,30.58,30.55,30.57,24200.0,22.5812,22.596,22.5738,22.5886,24200.0
2009-05-27 14:20:00,30.58,30.58,30.46,30.49,59000.0,22.596,22.596,22.5073,22.5295,59000.0
2009-05-27 14:25:00,30.48,30.49,30.43,30.49,49100.0,22.5221,22.5295,22.4852,22.5295,49100.0
2009-05-27 14:30:00,30.49,30.53,30.46,30.46,47600.0,22.5295,22.5591,22.5073,22.5073,47600.0
2009-05-27 14:35:00,30.46,30.49,30.45,30.49,28900.0,22.5073,22.5295,22.4999,22.5295,28900.0
2009-05-27 14:40:00,30.49,30.56,30.49,30.56,18600.0,22.5295,22.5812,22.5295,22.5812,18600.0
2009-05-27 14:45:00,30.55,30.63,30.55,30.62,15800.0,22.5738,22.6329,22.5738,22.6256,15800.0
2009-05-27 14:50:00,30.62,30.62,30.58,30.61,21000.0,22.6256,22.6256,22.596,22.6182,21000.0
2009-05-27 14:55:00,30.6,30.63,30.58,30.59,35800.0,22.6108,22.6329,22.596,22.6034,35800.0
2009-05-27 15:00:00,30.58,30.62,30.58,30.6,48900.0,22.596,22.6256,22.596,22.6108,48900.0
2009-05-27 15:05:00,30.6,30.66,30.6,30.61,33600.0,22.6108,22.6551,22.6108,22.6182,33600.0
2009-05-27 15:10:00,30.61,30.64,30.55,30.64,38700.0,22.6182,22.6403,22.5738,22.6403,38700.0
2009-05-27 15:15:00,30.64,30.64,30.58,30.59,27400.0,22.6403,22.6403,22.596,22.6034,27400.0
2009-05-27 15:20:00,30.58,30.58,30.47,30.48,64100.0,22.596,22.596,22.5147,22.5221,64100.0
2009-05-27 15:25:00,30.48,30.52,30.46,30.51,55200.0,22.5221,22.5517,22.5073,22.5443,55200.0
2009-05-27 15:30:00,30.5,30.54,30.48,30.48,56300.0,22.5369,22.5664,22.5221,22.5221,56300.0
2009-05-27 15:35:00,30.48,30.5,30.45,30.45,100000.0,22.5221,22.5369,22.4999,22.4999,100000.0
2009-05-27 15:40:00,30.45,30.55,30.44,30.5,104200.0,22.4999,22.5738,22.4925,22.5369,104200.0
2009-05-27 15:45:00,30.51,30.57,30.46,30.47,50200.0,22.5443,22.5886,22.5073,22.5147,50200.0
2009-05-27 15:50:00,30.48,30.48,30.38,30.4,95700.0,22.5221,22.5221,22.4482,22.463,95700.0
2009-05-27 15:55:00,30.4,30.4,30.35,30.38,132100.0,22.463,22.463,22.426,22.4482,132100.0
2009-05-28 09:30:00,30.35,30.52,30.35,30.52,48600.0,22.426,22.5517,22.426,22.5517,48600.0
2009-05-28 09:35:00,30.52,30.56,30.48,30.53,47500.0,22.5517,22.5812,22.5221,22.5591,47500.0
2009-05-28 09:40:00,30.54,30.59,30.45,30.49,30500.0,22.5664,22.6034,22.4999,22.5295,30500.0
2009-05-28 09:45:00,30.49,30.53,30.45,30.5,19700.0,22.5295,22.5591,22.4999,22.5369,19700.0
2009-05-28 09:50:00,30.5,30.52,30.43,30.43,17600.0,22.5369,22.5517,22.4852,22.4852,17600.0
2009-05-28 09:55:00,30.44,30.46,30.35,30.39,24000.0,22.4925,22.5073,22.426,22.4556,24000.0
2009-05-28 10:00:00,30.38,30.39,30.18,30.22,44900.0,22.4482,22.4556,22.3004,22.33,44900.0
2009-05-28 10:05:00,30.21,30.21,30.09,30.1,31900.0,22.3226,22.3226,22.2339,22.2413,31900.0
2009-05-28 10:10:00,30.1,30.13,30.0,30.11,31800.0,22.2413,22.2635,22.1674,22.2487,31800.0
2009-05-28 10:15:00,30.1,30.12,30.04,30.1,22900.0,22.2413,22.2561,22.197,22.2413,22900.0
2009-05-28 10:20:00,30.08,30.1,30.01,30.01,22100.0,22.2265,22.2413,22.1748,22.1748,22100.0
2009-05-28 10:25:00,30.02,30.07,29.97,30.01,45400.0,22.1822,22.2192,22.1453,22.1748,45400.0
2009-05-28 10:30:00,30.0,30.06,29.99,30.03,30200.0,22.1674,22.2118,22.16,22.1896,30200.0
2009-05-28 10:35:00,30.03,30.07,29.98,29.98,12800.0,22.1896,22.2192,22.1526,22.1526,12800.0
2009-05-28 10:40:00,29.99,30.03,29.94,29.99,20800.0,22.16,22.1896,22.1231,22.16,20800.0
2009-05-28 10:45:00,29.99,30.0,29.94,29.97,15200.0,22.16,22.1674,22.1231,22.1453,15200.0
2009-05-28 10:50:00,29.97,29.99,29.89,29.94,27100.0,22.1453,22.16,22.0861,22.1231,27100.0
2009-05-28 10:55:00,29.94,30.02,29.92,30.01,41400.0,22.1231,22.1822,22.1083,22.1748,41400.0
2009-05-28 11:00:00,30.01,30.07,30.0,30.06,31200.0,22.1748,22.2192,22.1674,22.2118,31200.0
2009-05-28 11:05:00,30.06,30.12,30.01,30.1,33200.0,22.2118,22.2561,22.1748,22.2413,33200.0
2009-05-28 11:10:00,30.09,30.1,30.01,30.02,27200.0,22.2339,22.2413,22.1748,22.1822,27200.0
2009-05-28 11:15:00,30.01,30.02,29.97,29.99,23300.0,22.1748,22.1822,22.1453,22.16,23300.0
2009-05-28 11:20:00,29.98,30.0,29.93,30.0,27300.0,22.1526,22.1674,22.1157,22.1674,27300.0
2009-05-28 11:25:00,30.0,30.02,29.97,29.98,21700.0,22.1674,22.1822,22.1453,22.1526,21700.0
2009-05-28 11:30:00,29.97,29.98,29.92,29.93,22700.0,22.1453,22.1526,22.1083,22.1157,22700.0
2009-05-28 11:35:00,29.93,29.95,29.91,29.92,17500.0,22.1157,22.1305,22.1009,22.1083,17500.0
2009-05-28 11:40:00,29.9,29.9,29.85,29.87,17400.0,22.0935,22.0935,22.0566,22.0714,17400.0
2009-05-28 11:45:00,29.85,29.97,29.85,29.96,33000.0,22.0566,22.1453,22.0566,22.1379,33000.0
2009-05-28 11:50:00,29.96,29.97,29.9,29.9,36100.0,22.1379,22.1453,22.0935,22.0935,36100.0
2009-05-28 11:55:00,29.89,29.91,29.84,29.86,56000.0,22.0861,22.1009,22.0492,22.064,56000.0
2009-05-28 12:00:00,29.86,29.89,29.86,29.88,17000.0,22.064,22.0861,22.064,22.0788,17000.0
2009-05-28 12:05:00,29.88,29.88,29.8,29.8,24100.0,22.0788,22.0788,22.0196,22.0196,24100.0
2009-05-28 12:10:00,29.8,29.81,29.76,29.77,15200.0,22.0196,22.027,21.9901,21.9975,15200.0
2009-05-28 12:15:00,29.76,29.77,29.72,29.72,21700.0,21.9901,21.9975,21.9605,21.9605,21700.0
2009-05-28 12:20:00,29.72,29.73,29.69,29.69,17000.0,21.9605,21.9679,21.9384,21.9384,17000.0
2009-05-28 12:25:00,29.68,29.7,29.66,29.66,17500.0,21.931,21.9458,21.9162,21.9162,17500.0
2009-05-28 12:30:00,29.66,29.69,29.66,29.69,13500.0,21.9162,21.9384,21.9162,21.9384,13500.0
2009-05-28 12:35:00,29.68,29.71,29.68,29.71,32400.0,21.931,21.9531,21.931,21.9531,32400.0
2009-05-28 12:40:00,29.7,29.71,29.69,29.7,38100.0,21.9458,21.9531,21.9384,21.9458,38100.0
2009-05-28 12:45:00,29.7,29.71,29.68,29.7,29400.0,21.9458,21.9531,21.931,21.9458,29400.0
2009-05-28 12:50:00,29.69,29.73,29.69,29.71,21500.0,21.9384,21.9679,21.9384,21.9531,21500.0
2009-05-28 12:55:00,29.7,29.7,29.68,29.69,12900.0,21.9458,21.9458,21.931,21.9384,12900.0
2009-05-28 13:00:00,29.68,29.84,29.68,29.81,35700.0,21.931,22.0492,21.931,22.027,35700.0
2009-05-28 13:05:00,29.8,29.85,29.77,29.77,33500.0,22.0196,22.0566,21.9975,21.9975,33500.0
2009-05-28 13:10:00,29.77,29.9,29.76,29.88,45600.0,21.9975,22.0935,21.9901,22.0788,45600.0
2009-05-28 13:15:00,29.87,30.0,29.85,29.95,31100.0,22.0714,22.1674,22.0566,22.1305,31100.0
2009-05-28 13:20:00,29.95,29.99,29.94,29.95,21600.0,22.1305,22.16,22.1231,22.1305,21600.0
2009-05-28 13:25:00,29.94,29.98,29.93,29.93,16200.0,22.1231,22.1526,22.1157,22.1157,16200.0
2009-05-28 13:30:00,29.93,29.96,29.91,29.95,24800.0,22.1157,22.1379,22.1009,22.1305,24800.0
2009-05-28 13:35:00,29.95,29.98,29.93,29.95,25800.0,22.1305,22.1526,22.1157,22.1305,25800.0
2009-05-28 13:40:00,29.95,29.97,29.86,29.88,27200.0,22.1305,22.1453,22.064,22.0788,27200.0
2009-05-28 13:45:00,29.87,29.92,29.86,29.9,20000.0,22.0714,22.1083,22.064,22.0935,20000.0
2009-05-28 13:50:00,29.9,29.93,29.86,29.86,24200.0,22.0935,22.1157,22.064,22.064,24200.0
2009-05-28 13:55:00,29.86,29.86,29.8,29.86,20500.0,22.064,22.064,22.0196,22.064,20500.0
2009-05-28 14:00:00,29.87,29.94,29.85,29.93,30200.0,22.0714,22.1231,22.0566,22.1157,30200.0
2009-05-28 14:05:00,29.93,29.98,29.93,29.97,20400.0,22.1157,22.1526,22.1157,22.1453,20400.0
2009-05-28 14:10:00,29.97,30.01,29.96,30.0,80700.0,22.1453,22.1748,22.1379,22.1674,80700.0
2009-05-28 14:15:00,30.0,30.05,29.99,30.04,64300.0,22.1674,22.2044,22.16,22.197,64300.0
2009-05-28 14:20:00,30.03,30.08,30.0,30.02,95600.0,22.1896,22.2265,22.1674,22.1822,95600.0
2009-05-28 14:25:00,30.01,30.05,30.01,30.03,46100.0,22.1748,22.2044,22.1748,22.1896,46100.0
2009-05-28 14:30:00,30.03,30.09,30.02,30.08,93400.0,22.1896,22.2339,22.1822,22.2265,93400.0
2009-05-28 14:35:00,30.07,30.08,30.02,30.02,23500.0,22.2192,22.2265,22.1822,22.1822,23500.0
2009-05-28 14:40:00,30.02,30.02,29.92,29.92,325900.0,22.1822,22.1822,22.1083,22.1083,325900.0
2009-05-28 14:45:00,29.92,29.95,29.89,29.92,34500.0,22.1083,22.1305,22.0861,22.1083,34500.0
2009-05-28 14:50:00,29.92,29.96,29.91,29.93,49500.0,22.1083,22.1379,22.1009,22.1157,49500.0
2009-05-28 14:55:00,29.92,29.95,29.88,29.93,47200.0,22.1083,22.1305,22.0788,22.1157,47200.0
2009-05-28 15:00:00,29.93,29.96,29.9,29.94,50200.0,22.1157,22.1379,22.0935,22.1231,50200.0
2009-05-28 15:05:00,29.93,29.98,29.91,29.92,30400.0,22.1157,22.1526,22.1009,22.1083,30400.0
2009-05-28 15:10:00,29.92,29.92,29.86,29.89,28300.0,22.1083,22.1083,22.064,22.0861,28300.0
2009-05-28 15:15:00,29.89,29.92,29.83,29.87,69400.0,22.0861,22.1083,22.0418,22.0714,69400.0
2009-05-28 15:20:00,29.87,29.87,29.8,29.81,72400.0,22.0714,22.0714,22.0196,22.027,72400.0
2009-05-28 15:25:00,29.81,29.9,29.8,29.89,39200.0,22.027,22.0935,22.0196,22.0861,39200.0
2009-05-28 15:30:00,29.9,29.99,29.84,29.98,53000.0,22.0935,22.16,22.0492,22.1526,53000.0
2009-05-28 15:35:00,29.98,30.0,29.92,29.97,114700.0,22.1526,22.1674,22.1083,22.1453,114700.0
2009-05-28 15:40:00,29.98,30.04,29.97,30.02,184200.0,22.1526,22.197,22.1453,22.1822,184200.0
2009-05-28 15:45:00,30.03,30.03,29.97,30.02,59000.0,22.1896,22.1896,22.1453,22.1822,59000.0
2009-05-28 15:50:00,30.02,30.12,29.99,30.0,264400.0,22.1822,22.2561,22.16,22.1674,264400.0
2009-05-28 15:55:00,30.0,30.03,29.96,29.98,354100.0,22.1674,22.1896,22.1379,22.1526,354100.0
2009-05-29 09:30:00,30.39,30.39,29.96,30.01,72200.0,22.4556,22.4556,22.1379,22.1748,72200.0
2009-05-29 09:35:00,30.02,30.21,29.99,30.04,71800.0,22.1822,22.3226,22.16,22.197,71800.0
2009-05-29 09:40:00,30.04,30.12,29.9,29.9,59400.0,22.197,22.2561,22.0935,22.0935,59400.0
2009-05-29 09:45:00,29.89,29.92,29.79,29.8,40400.0,22.0861,22.1083,22.0123,22.0196,40400.0
2009-05-29 09:50:00,29.8,29.85,29.77,29.82,28700.0,22.0196,22.0566,21.9975,22.0344,28700.0
2009-05-29 09:55:00,29.84,29.95,29.79,29.93,23300.0,22.0492,22.1305,22.0123,22.1157,23300.0
2009-05-29 10:00:00,29.94,30.12,29.92,30.05,49600.0,22.1231,22.2561,22.1083,22.2044,49600.0
2009-05-29 10:05:00,30.04,30.17,30.04,30.17,30100.0,22.197,22.293,22.197,22.293,30100.0
2009-05-29 10:10:00,30.16,30.17,30.03,30.15,27000.0,22.2857,22.293,22.1896,22.2783,27000.0
2009-05-29 10:15:00,30.15,30.25,30.13,30.13,22700.0,22.2783,22.3522,22.2635,22.2635,22700.0
2009-05-29 10:20:00,30.13,30.2,30.11,30.19,16100.0,22.2635,22.3152,22.2487,22.3078,16100.0
2009-05-29 10:25:00,30.19,30.19,30.06,30.14,19200.0,22.3078,22.3078,22.2118,22.2709,19200.0
2009-05-29 10:30:00,30.13,30.15,30.12,30.15,16900.0,22.2635,22.2783,22.2561,22.2783,16900.0
2009-05-29 10:35:00,30.15,30.19,30.1,30.16,22700.0,22.2783,22.3078,22.2413,22.2857,22700.0
2009-05-29 10:40:00,30.16,30.19,30.06,30.06,22300.0,22.2857,22.3078,22.2118,22.2118,22300.0
2009-05-29 10:45:00,30.05,30.1,30.02,30.05,30300.0,22.2044,22.2413,22.1822,22.2044,30300.0
2009-05-29 10:50:00,30.04,30.07,30.01,30.03,35100.0,22.197,22.2192,22.1748,22.1896,35100.0
2009-05-29 10:55:00,30.03,30.07,29.97,29.97,41600.0,22.1896,22.2192,22.1453,22.1453,41600.0
2009-05-29 11:00:00,29.97,30.0,29.9,29.92,78300.0,22.1453,22.1674,22.0935,22.1083,78300.0
2009-05-29 11:05:00,29.91,29.94,29.87,29.9,52000.0,22.1009,22.1231,22.0714,22.0935,52000.0
2009-05-29 11:10:00,29.9,29.91,29.87,29.9,23900.0,22.0935,22.1009,22.0714,22.0935,23900.0
2009-05-29 11:15:00,29.9,29.91,29.87,29.88,10400.0,22.0935,22.1009,22.0714,22.0788,10400.0
2009-05-29 11:20:00,29.86,29.93,29.83,29.9,46700.0,22.064,22.1157,22.0418,22.0935,46700.0
2009-05-29 11:25:00,29.9,29.93,29.74,29.75,66700.0,22.0935,22.1157,21.9753,21.9827,66700.0
2009-05-29 11:30:00,29.75,29.79,29.74,29.79,49800.0,21.9827,22.0123,21.9753,22.0123,49800.0
2009-05-29 11:35:00,29.78,29.84,29.76,29.79,35400.0,22.0049,22.0492,21.9901,22.0123,35400.0
2009-05-29 11:40:00,29.8,29.8,29.66,29.68,107800.0,22.0196,22.0196,21.9162,21.931,107800.0
2009-05-29 11:45:00,29.68,29.75,29.65,29.67,92100.0,21.931,21.9827,21.9088,21.9236,92100.0
2009-05-29 11:50:00,29.66,29.68,29.63,29.68,65700.0,21.9162,21.931,21.894,21.931,65700.0
2009-05-29 11:55:00,29.69,29.69,29.55,29.56,51000.0,21.9384,21.9384,21.8349,21.8423,51000.0
2009-05-29 12:00:00,29.56,29.58,29.46,29.52,177900.0,21.8423,21.8571,21.7684,21.8127,177900.0
2009-05-29 12:05:00,29.54,29.57,29.53,29.56,24800.0,21.8275,21.8497,21.8201,21.8423,24800.0
2009-05-29 12:10:00,29.55,29.66,29.55,29.63,28700.0,21.8349,21.9162,21.8349,21.894,28700.0
2009-05-29 12:15:00,29.63,29.73,29.63,29.72,11300.0,21.894,21.9679,21.894,21.9605,11300.0
2009-05-29 12:20:00,29.72,29.72,29.6,29.63,25300.0,21.9605,21.9605,21.8719,21.894,25300.0
2009-05-29 12:25:00,29.63,29.7,29.63,29.7,10200.0,21.894,21.9458,21.894,21.9458,10200.0
2009-05-29 12:30:00,29.7,29.7,29.64,29.65,18300.0,21.9458,21.9458,21.9014,21.9088,18300.0
2009-05-29 12:35:00,29.65,29.73,29.65,29.69,27500.0,21.9088,21.9679,21.9088,21.9384,27500.0
2009-05-29 12:40:00,29.69,29.69,29.6,29.62,42600.0,21.9384,21.9384,21.8719,21.8866,42600.0
2009-05-29 12:45:00,29.63,29.69,29.63,29.68,10500.0,21.894,21.9384,21.894,21.931,10500.0
2009-05-29 12:50:00,29.68,29.7,29.64,29.65,24000.0,21.931,21.9458,21.9014,21.9088,24000.0
2009-05-29 12:55:00,29.65,29.65,29.6,29.63,19800.0,21.9088,21.9088,21.8719,21.894,19800.0
2009-05-29 13:00:00,29.63,29.67,29.6,29.65,32500.0,21.894,21.9236,21.8719,21.9088,32500.0
2009-05-29 13:05:00,29.65,29.7,29.64,29.64,32800.0,21.9088,21.9458,21.9014,21.9014,32800.0
2009-05-29 13:10:00,29.65,29.67,29.64,29.66,7400.0,21.9088,21.9236,21.9014,21.9162,7400.0
2009-05-29 13:15:00,29.66,29.66,29.65,29.66,11100.0,21.9162,21.9162,21.9088,21.9162,11100.0
2009-05-29 13:20:00,29.66,29.7,29.64,29.7,11500.0,21.9162,21.9458,21.9014,21.9458,11500.0
2009-05-29 13:25:00,29.7,29.72,29.66,29.7,14900.0,21.9458,21.9605,21.9162,21.9458,14900.0
2009-05-29 13:30:00,29.7,29.77,29.69,29.77,19200.0,21.9458,21.9975,21.9384,21.9975,19200.0
2009-05-29 13:35:00,29.77,29.79,29.71,29.72,18500.0,21.9975,22.0123,21.9531,21.9605,18500.0
2009-05-29 13:40:00,29.73,29.75,29.72,29.73,15700.0,21.9679,21.9827,21.9605,21.9679,15700.0
2009-05-29 13:45:00,29.74,29.74,29.69,29.71,19300.0,21.9753,21.9753,21.9384,21.9531,19300.0
2009-05-29 13:50:00,29.7,29.74,29.7,29.74,6400.0,21.9458,21.9753,21.9458,21.9753,6400.0
2009-05-29 13:55:00,29.74,29.76,29.74,29.76,70500.0,21.9753,21.9901,21.9753,21.9901,70500.0
2009-05-29 14:00:00,29.76,29.78,29.74,29.77,91800.0,21.9901,22.0049,21.9753,21.9975,91800.0
2009-05-29 14:05:00,29.78,29.85,29.74,29.85,89100.0,22.0049,22.0566,21.9753,22.0566,89100.0
2009-05-29 14:10:00,29.85,29.99,29.84,29.92,310600.0,22.0566,22.16,22.0492,22.1083,310600.0
2009-05-29 14:15:00,29.91,29.91,29.75,29.77,71600.0,22.1009,22.1009,21.9827,21.9975,71600.0
2009-05-29 14:20:00,29.77,29.82,29.77,29.82,55600.0,21.9975,22.0344,21.9975,22.0344,55600.0
2009-05-29 14:25:00,29.81,29.9,29.79,29.8,44800.0,22.027,22.0935,22.0123,22.0196,44800.0
2009-05-29 14:30:00,29.8,29.82,29.79,29.81,140600.0,22.0196,22.0344,22.0123,22.027,140600.0
2009-05-29 14:35:00,29.81,29.84,29.8,29.83,14300.0,22.027,22.0492,22.0196,22.0418,14300.0
2009-05-29 14:40:00,29.84,29.86,29.8,29.81,88600.0,22.0492,22.064,22.0196,22.027,88600.0
2009-05-29 14:45:00,29.81,29.86,29.77,29.79,80800.0,22.027,22.064,21.9975,22.0123,80800.0
2009-05-29 14:50:00,29.8,29.8,29.76,29.77,17800.0,22.0196,22.0196,21.9901,21.9975,17800.0
2009-05-29 14:55:00,29.78,29.82,29.78,29.8,22500.0,22.0049,22.0344,22.0049,22.0196,22500.0
2009-05-29 15:00:00,29.81,29.81,29.77,29.78,10500.0,22.027,22.027,21.9975,22.0049,10500.0
2009-05-29 15:05:00,29.78,29.86,29.78,29.8,21000.0,22.0049,22.064,22.0049,22.0196,21000.0
2009-05-29 15:10:00,29.8,29.82,29.79,29.8,26300.0,22.0196,22.0344,22.0123,22.0196,26300.0
2009-05-29 15:15:00,29.79,29.81,29.78,29.8,21300.0,22.0123,22.027,22.0049,22.0196,21300.0
2009-05-29 15:20:00,29.8,29.8,29.77,29.79,21200.0,22.0196,22.0196,21.9975,22.0123,21200.0
2009-05-29 15:25:00,29.78,29.9,29.78,29.88,39400.0,22.0049,22.0935,22.0049,22.0788,39400.0
2009-05-29 15:30:00,29.87,29.88,29.76,29.76,74500.0,22.0714,22.0788,21.9901,21.9901,74500.0
2009-05-29 15:35:00,29.77,29.79,29.75,29.77,55400.0,21.9975,22.0123,21.9827,21.9975,55400.0
2009-05-29 15:40:00,29.77,29.8,29.76,29.79,77000.0,21.9975,22.0196,21.9901,22.0123,77000.0
2009-05-29 15:45:00,29.8,29.8,29.76,29.8,112500.0,22.0196,22.0196,21.9901,22.0196,112500.0
2009-05-29 15:50:00,29.8,29.97,29.79,29.89,244500.0,22.0196,22.1453,22.0123,22.0861,244500.0
2009-05-29 15:55:00,29.89,29.93,29.84,29.93,252800.0,22.0861,22.1157,22.0492,22.1157,252800.0
2009-06-01 09:30:00,30.17,30.28,29.95,30.23,75000.0,22.293,22.3743,22.1305,22.3374,75000.0
2009-06-01 09:35:00,30.24,30.52,30.12,30.47,71600.0,22.3448,22.5517,22.2561,22.5147,71600.0
2009-06-01 09:40:00,30.46,30.5,30.43,30.47,16000.0,22.5073,22.5369,22.4852,22.5147,16000.0
2009-06-01 09:45:00,30.48,30.55,30.47,30.52,15800.0,22.5221,22.5738,22.5147,22.5517,15800.0
2009-06-01 09:50:00,30.54,30.64,30.51,30.61,28600.0,22.5664,22.6403,22.5443,22.6182,28600.0
2009-06-01 09:55:00,30.62,30.65,30.53,30.55,55300.0,22.6256,22.6477,22.5591,22.5738,55300.0
2009-06-01 10:00:00,30.54,30.75,30.54,30.74,44400.0,22.5664,22.7216,22.5664,22.7142,44400.0
2009-06-01 10:05:00,30.74,30.75,30.65,30.71,48000.0,22.7142,22.7216,22.6477,22.6921,48000.0
2009-06-01 10:10:00,30.7,30.75,30.66,30.74,35300.0,22.6847,22.7216,22.6551,22.7142,35300.0
2009-06-01 10:15:00,30.74,30.9,30.74,30.87,100900.0,22.7142,22.8325,22.7142,22.8103,100900.0
2009-06-01 10:20:00,30.86,30.87,30.84,30.86,27100.0,22.8029,22.8103,22.7881,22.8029,27100.0
2009-06-01 10:25:00,30.86,30.9,30.76,30.76,61700.0,22.8029,22.8325,22.729,22.729,61700.0
2009-06-01 10:30:00,30.76,30.8,30.75,30.8,20100.0,22.729,22.7586,22.7216,22.7586,20100.0
2009-06-01 10:35:00,30.79,30.88,30.78,30.88,23800.0,22.7512,22.8177,22.7438,22.8177,23800.0
2009-06-01 10:40:00,30.89,30.92,30.89,30.9,50100.0,22.8251,22.8472,22.8251,22.8325,50100.0
2009-06-01 10:45:00,30.9,30.94,30.89,30.91,54800.0,22.8325,22.862,22.8251,22.8398,54800.0
2009-06-01 10:50:00,30.91,30.91,30.85,30.85,15400.0,22.8398,22.8398,22.7955,22.7955,15400.0
2009-06-01 10:55:00,30.85,30.87,30.8,30.8,22800.0,22.7955,22.8103,22.7586,22.7586,22800.0
2009-06-01 11:00:00,30.81,30.89,30.81,30.86,16800.0,22.7659,22.8251,22.7659,22.8029,16800.0
2009-06-01 11:05:00,30.86,30.89,30.83,30.88,50800.0,22.8029,22.8251,22.7807,22.8177,50800.0
2009-06-01 11:10:00,30.88,30.91,30.86,30.88,69400.0,22.8177,22.8398,22.8029,22.8177,69400.0
2009-06-01 11:15:00,30.87,30.88,30.86,30.87,13600.0,22.8103,22.8177,22.8029,22.8103,13600.0
2009-06-01 11:20:00,30.88,30.88,30.85,30.88,42400.0,22.8177,22.8177,22.7955,22.8177,42400.0
2009-06-01 11:25:00,30.86,30.86,30.82,30.85,18700.0,22.8029,22.8029,22.7733,22.7955,18700.0
2009-06-01 11:30:00,30.85,30.87,30.79,30.82,14300.0,22.7955,22.8103,22.7512,22.7733,14300.0
2009-06-01 11:35:00,30.82,30.84,30.8,30.83,17300.0,22.7733,22.7881,22.7586,22.7807,17300.0
2009-06-01 11:40:00,30.84,30.84,30.81,30.81,16100.0,22.7881,22.7881,22.7659,22.7659,16100.0
2009-06-01 11:45:00,30.81,30.81,30.79,30.79,15000.0,22.7659,22.7659,22.7512,22.7512,15000.0
2009-06-01 11:50:00,30.78,30.84,30.78,30.84,35700.0,22.7438,22.7881,22.7438,22.7881,35700.0
2009-06-01 11:55:00,30.86,30.9,30.85,30.89,31200.0,22.8029,22.8325,22.7955,22.8251,31200.0
2009-06-01 12:00:00,30.89,30.91,30.88,30.9,50700.0,22.8251,22.8398,22.8177,22.8325,50700.0
2009-06-01 12:05:00,30.9,30.91,30.88,30.88,71100.0,22.8325,22.8398,22.8177,22.8177,71100.0
2009-06-01 12:10:00,30.89,30.9,30.83,30.84,24200.0,22.8251,22.8325,22.7807,22.7881,24200.0
2009-06-01 12:15:00,30.84,30.84,30.81,30.84,21200.0,22.7881,22.7881,22.7659,22.7881,21200.0
2009-06-01 12:20:00,30.84,30.87,30.83,30.87,16900.0,22.7881,22.8103,22.7807,22.8103,16900.0
2009-06-01 12:25:00,30.87,30.88,30.85,30.88,15400.0,22.8103,22.8177,22.7955,22.8177,15400.0
2009-06-01 12:30:00,30.88,30.92,30.86,30.92,70200.0,22.8177,22.8472,22.8029,22.8472,70200.0
2009-06-01 12:35:00,30.92,30.95,30.91,30.94,37100.0,22.8472,22.8694,22.8398,22.862,37100.0
2009-06-01 12:40:00,30.94,30.97,30.92,30.93,27600.0,22.862,22.8842,22.8472,22.8546,27600.0
2009-06-01 12:45:00,30.93,30.94,30.92,30.93,18300.0,22.8546,22.862,22.8472,22.8546,18300.0
2009-06-01 12:50:00,30.93,30.97,30.93,30.94,19200.0,22.8546,22.8842,22.8546,22.862,19200.0
2009-06-01 12:55:00,30.93,30.94,30.87,30.87,22800.0,22.8546,22.862,22.8103,22.8103,22800.0
2009-06-01 13:00:00,30.85,30.93,30.85,30.92,40800.0,22.7955,22.8546,22.7955,22.8472,40800.0
2009-06-01 13:05:00,30.93,30.95,30.91,30.95,14500.0,22.8546,22.8694,22.8398,22.8694,14500.0
2009-06-01 13:10:00,30.95,30.95,30.92,30.93,8000.0,22.8694,22.8694,22.8472,22.8546,8000.0
2009-06-01 13:15:00,30.92,30.97,30.92,30.95,37000.0,22.8472,22.8842,22.8472,22.8694,37000.0
2009-06-01 13:20:00,30.96,31.0,30.94,30.99,89900.0,22.8768,22.9063,22.862,22.899,89900.0
2009-06-01 13:25:00,30.98,31.0,30.97,31.0,37600.0,22.8916,22.9063,22.8842,22.9063,37600.0
2009-06-01 13:30:00,31.0,31.06,30.98,31.02,93800.0,22.9063,22.9507,22.8916,22.9211,93800.0
2009-06-01 13:35:00,31.02,31.04,31.0,31.0,29500.0,22.9211,22.9359,22.9063,22.9063,29500.0
2009-06-01 13:40:00,31.0,31.02,30.97,31.02,64300.0,22.9063,22.9211,22.8842,22.9211,64300.0
2009-06-01 13:45:00,31.01,31.04,31.0,31.01,35000.0,22.9137,22.9359,22.9063,22.9137,35000.0
2009-06-01 13:50:00,31.01,31.01,30.98,30.98,43800.0,22.9137,22.9137,22.8916,22.8916,43800.0
2009-06-01 13:55:00,30.99,31.05,30.98,31.01,14700.0,22.899,22.9433,22.8916,22.9137,14700.0
2009-06-01 14:00:00,31.02,31.07,31.01,31.07,86600.0,22.9211,22.9581,22.9137,22.9581,86600.0
2009-06-01 14:05:00,31.08,31.15,31.07,31.13,58900.0,22.9655,23.0172,22.9581,23.0024,58900.0
2009-06-01 14:10:00,31.13,31.16,31.12,31.14,32200.0,23.0024,23.0246,22.995,23.0098,32200.0
2009-06-01 14:15:00,31.13,31.2,31.13,31.18,36800.0,23.0024,23.0541,23.0024,23.0393,36800.0
2009-06-01 14:20:00,31.18,31.18,31.12,31.14,29300.0,23.0393,23.0393,22.995,23.0098,29300.0
2009-06-01 14:25:00,31.14,31.19,31.13,31.14,25400.0,23.0098,23.0467,23.0024,23.0098,25400.0
2009-06-01 14:30:00,31.13,31.15,31.11,31.11,17500.0,23.0024,23.0172,22.9876,22.9876,17500.0
2009-06-01 14:35:00,31.12,31.22,31.11,31.22,22700.0,22.995,23.0689,22.9876,23.0689,22700.0
2009-06-01 14:40:00,31.21,31.23,31.16,31.21,33800.0,23.0615,23.0763,23.0246,23.0615,33800.0
2009-06-01 14:45:00,31.21,31.29,31.2,31.27,90100.0,23.0615,23.1206,23.0541,23.1058,90100.0
2009-06-01 14:50:00,31.27,31.27,31.2,31.21,43800.0,23.1058,23.1058,23.0541,23.0615,43800.0
2009-06-01 14:55:00,31.22,31.29,31.22,31.29,48600.0,23.0689,23.1206,23.0689,23.1206,48600.0
2009-06-01 15:00:00,31.29,31.29,31.19,31.21,53200.0,23.1206,23.1206,23.0467,23.0615,53200.0
2009-06-01 15:05:00,31.2,31.21,31.17,31.2,101200.0,23.0541,23.0615,23.032,23.0541,101200.0
2009-06-01 15:10:00,31.2,31.28,31.19,31.21,63800.0,23.0541,23.1132,23.0467,23.0615,63800.0
2009-06-01 15:15:00,31.2,31.23,31.18,31.21,26400.0,23.0541,23.0763,23.0393,23.0615,26400.0
2009-06-01 15:20:00,31.22,31.29,31.19,31.28,81600.0,23.0689,23.1206,23.0467,23.1132,81600.0
2009-06-01 15:25:00,31.28,31.34,31.26,31.33,55300.0,23.1132,23.1576,23.0985,23.1502,55300.0
2009-06-01 15:30:00,31.33,31.37,31.28,31.34,69100.0,23.1502,23.1797,23.1132,23.1576,69100.0
2009-06-01 15:35:00,31.33,31.4,31.28,31.38,89400.0,23.1502,23.2019,23.1132,23.1871,89400.0
2009-06-01 15:40:00,31.38,31.43,31.37,31.4,127400.0,23.1871,23.2241,23.1797,23.2019,127400.0
2009-06-01 15:45:00,31.4,31.42,31.37,31.41,119900.0,23.2019,23.2167,23.1797,23.2093,119900.0
2009-06-01 15:50:00,31.4,31.43,31.34,31.34,112200.0,23.2019,23.2241,23.1576,23.1576,112200.0
2009-06-01 15:55:00,31.34,31.34,31.27,31.3,127800.0,23.1576,23.1576,23.1058,23.128,127800.0
2009-06-02 09:30:00,31.32,31.37,31.0,31.21,30800.0,23.1428,23.1797,22.9063,23.0615,30800.0
2009-06-02 09:35:00,31.23,31.42,31.23,31.4,45200.0,23.0763,23.2167,23.0763,23.2019,45200.0
2009-06-02 09:40:00,31.4,31.4,31.14,31.16,34600.0,23.2019,23.2019,23.0098,23.0246,34600.0
2009-06-02 09:45:00,31.16,31.39,31.16,31.33,35900.0,23.0246,23.1945,23.0246,23.1502,35900.0
2009-06-02 09:50:00,31.33,31.37,31.3,31.36,23700.0,23.1502,23.1797,23.128,23.1724,23700.0
2009-06-02 09:55:00,31.34,31.36,31.22,31.24,25500.0,23.1576,23.1724,23.0689,23.0837,25500.0
2009-06-02 10:00:00,31.27,31.4,31.26,31.26,34300.0,23.1058,23.2019,23.0985,23.0985,34300.0
2009-06-02 10:05:00,31.27,31.28,31.22,31.25,49900.0,23.1058,23.1132,23.0689,23.0911,49900.0
2009-06-02 10:10:00,31.24,31.28,31.2,31.21,63600.0,23.0837,23.1132,23.0541,23.0615,63600.0
2009-06-02 10:15:00,31.23,31.23,31.11,31.2,49500.0,23.0763,23.0763,22.9876,23.0541,49500.0
2009-06-02 10:20:00,31.19,31.22,31.13,31.19,20600.0,23.0467,23.0689,23.0024,23.0467,20600.0
2009-06-02 10:25:00,31.2,31.21,31.14,31.21,33600.0,23.0541,23.0615,23.0098,23.0615,33600.0
2009-06-02 10:30:00,31.21,31.25,31.15,31.15,28900.0,23.0615,23.0911,23.0172,23.0172,28900.0
2009-06-02 10:35:00,31.14,31.19,31.13,31.19,38200.0,23.0098,23.0467,23.0024,23.0467,38200.0
2009-06-02 10:40:00,31.18,31.21,31.15,31.2,57800.0,23.0393,23.0615,23.0172,23.0541,57800.0
2009-06-02 10:45:00,31.2,31.22,31.16,31.17,109200.0,23.0541,23.0689,23.0246,23.032,109200.0
2009-06-02 10:50:00,31.17,31.18,31.07,31.13,42100.0,23.032,23.0393,22.9581,23.0024,42100.0
2009-06-02 10:55:00,31.14,31.24,31.12,31.2,19500.0,23.0098,23.0837,22.995,23.0541,19500.0
2009-06-02 11:00:00,31.2,31.24,31.2,31.23,14000.0,23.0541,23.0837,23.0541,23.0763,14000.0
2009-06-02 11:05:00,31.21,31.3,31.2,31.3,20000.0,23.0615,23.128,23.0541,23.128,20000.0
2009-06-02 11:10:00,31.3,31.34,31.29,31.32,14700.0,23.128,23.1576,23.1206,23.1428,14700.0
2009-06-02 11:15:00,31.32,31.32,31.29,31.32,5800.0,23.1428,23.1428,23.1206,23.1428,5800.0
2009-06-02 11:20:00,31.32,31.39,31.31,31.39,15600.0,23.1428,23.1945,23.1354,23.1945,15600.0
2009-06-02 11:25:00,31.4,31.41,31.37,31.37,23300.0,23.2019,23.2093,23.1797,23.1797,23300.0
2009-06-02 11:30:00,31.35,31.37,31.22,31.24,19000.0,23.165,23.1797,23.0689,23.0837,19000.0
2009-06-02 11:35:00,31.25,31.33,31.25,31.33,16200.0,23.0911,23.1502,23.0911,23.1502,16200.0
2009-06-02 11:40:00,31.32,31.39,31.32,31.37,15600.0,23.1428,23.1945,23.1428,23.1797,15600.0
2009-06-02 11:45:00,31.37,31.39,31.23,31.23,41900.0,23.1797,23.1945,23.0763,23.0763,41900.0
2009-06-02 11:50:00,31.23,31.27,31.23,31.27,16500.0,23.0763,23.1058,23.0763,23.1058,16500.0
2009-06-02 11:55:00,31.27,31.27,31.24,31.24,5400.0,23.1058,23.1058,23.0837,23.0837,5400.0
2009-06-02 12:00:00,31.25,31.26,31.2,31.22,24300.0,23.0911,23.0985,23.0541,23.0689,24300.0
2009-06-02 12:05:00,31.22,31.22,31.17,31.2,16600.0,23.0689,23.0689,23.032,23.0541,16600.0
2009-06-02 12:10:00,31.2,31.21,31.19,31.19,11600.0,23.0541,23.0615,23.0467,23.0467,11600.0
2009-06-02 12:15:00,31.19,31.2,31.13,31.13,38200.0,23.0467,23.0541,23.0024,23.0024,38200.0
2009-06-02 12:20:00,31.13,31.14,31.1,31.14,22200.0,23.0024,23.0098,22.9802,23.0098,22200.0
2009-06-02 12:25:00,31.15,31.15,31.07,31.08,14000.0,23.0172,23.0172,22.9581,22.9655,14000.0
2009-06-02 12:30:00,31.08,31.1,31.04,31.04,13900.0,22.9655,22.9802,22.9359,22.9359,13900.0
2009-06-02 12:35:00,31.05,31.13,31.04,31.12,24700.0,22.9433,23.0024,22.9359,22.995,24700.0
2009-06-02 12:40:00,31.13,31.15,31.13,31.13,6900.0,23.0024,23.0172,23.0024,23.0024,6900.0
2009-06-02 12:45:00,31.14,31.15,31.1,31.11,10800.0,23.0098,23.0172,22.9802,22.9876,10800.0
2009-06-02 12:50:00,31.1,31.15,31.08,31.15,18700.0,22.9802,23.0172,22.9655,23.0172,18700.0
2009-06-02 12:55:00,31.15,31.15,31.14,31.15,1900.0,23.0172,23.0172,23.0098,23.0172,1900.0
2009-06-02 13:00:00,31.15,31.15,31.1,31.11,9900.0,23.0172,23.0172,22.9802,22.9876,9900.0
2009-06-02 13:05:00,31.11,31.13,31.1,31.12,6700.0,22.9876,23.0024,22.9802,22.995,6700.0
2009-06-02 13:10:00,31.11,31.12,31.08,31.08,8100.0,22.9876,22.995,22.9655,22.9655,8100.0
2009-06-02 13:15:00,31.08,31.09,31.05,31.06,7000.0,22.9655,22.9728,22.9433,22.9507,7000.0
2009-06-02 13:20:00,31.06,31.1,31.05,31.1,9200.0,22.9507,22.9802,22.9433,22.9802,9200.0
2009-06-02 13:25:00,31.1,31.15,31.1,31.13,15100.0,22.9802,23.0172,22.9802,23.0024,15100.0
2009-06-02 13:30:00,31.13,31.15,31.13,31.14,11800.0,23.0024,23.0172,23.0024,23.0098,11800.0
2009-06-02 13:35:00,31.15,31.15,31.13,31.13,36300.0,23.0172,23.0172,23.0024,23.0024,36300.0
2009-06-02 13:40:00,31.12,31.15,31.1,31.15,21500.0,22.995,23.0172,22.9802,23.0172,21500.0
2009-06-02 13:45:00,31.14,31.16,31.09,31.09,22600.0,23.0098,23.0246,22.9728,22.9728,22600.0
2009-06-02 13:50:00,31.1,31.1,31.07,31.08,11500.0,22.9802,22.9802,22.9581,22.9655,11500.0
2009-06-02 13:55:00,31.07,31.08,31.02,31.08,33800.0,22.9581,22.9655,22.9211,22.9655,33800.0
2009-06-02 14:00:00,31.09,31.09,31.01,31.06,27600.0,22.9728,22.9728,22.9137,22.9507,27600.0
2009-06-02 14:05:00,31.04,31.07,31.01,31.06,21400.0,22.9359,22.9581,22.9137,22.9507,21400.0
2009-06-02 14:10:00,31.06,31.07,31.03,31.05,10300.0,22.9507,22.9581,22.9285,22.9433,10300.0
2009-06-02 14:15:00,31.04,31.11,31.04,31.11,11800.0,22.9359,22.9876,22.9359,22.9876,11800.0
2009-06-02 14:20:00,31.11,31.12,31.08,31.11,20000.0,22.9876,22.995,22.9655,22.9876,20000.0
2009-06-02 14:25:00,31.11,31.15,31.1,31.15,12100.0,22.9876,23.0172,22.9802,23.0172,12100.0
2009-06-02 14:30:00,31.15,31.15,31.07,31.07,17700.0,23.0172,23.0172,22.9581,22.9581,17700.0
2009-06-02 14:35:00,31.07,31.14,31.07,31.09,19800.0,22.9581,23.0098,22.9581,22.9728,19800.0
2009-06-02 14:40:00,31.09,31.13,31.07,31.11,17100.0,22.9728,23.0024,22.9581,22.9876,17100.0
2009-06-02 14:45:00,31.12,31.12,31.05,31.08,32500.0,22.995,22.995,22.9433,22.9655,32500.0
2009-06-02 14:50:00,31.08,31.15,31.08,31.15,10800.0,22.9655,23.0172,22.9655,23.0172,10800.0
2009-06-02 14:55:00,31.14,31.15,31.09,31.1,10600.0,23.0098,23.0172,22.9728,22.9802,10600.0
2009-06-02 15:00:00,31.1,31.14,31.09,31.14,16100.0,22.9802,23.0098,22.9728,23.0098,16100.0
2009-06-02 15:05:00,31.14,31.15,31.11,31.13,15900.0,23.0098,23.0172,22.9876,23.0024,15900.0
2009-06-02 15:10:00,31.13,31.15,31.08,31.12,15400.0,23.0024,23.0172,22.9655,22.995,15400.0
2009-06-02 15:15:00,31.11,31.14,31.08,31.14,14600.0,22.9876,23.0098,22.9655,23.0098,14600.0
2009-06-02 15:20:00,31.13,31.15,31.11,31.14,26700.0,23.0024,23.0172,22.9876,23.0098,26700.0
2009-06-02 15:25:00,31.14,31.23,31.14,31.16,47000.0,23.0098,23.0763,23.0098,23.0246,47000.0
2009-06-02 15:30:00,31.16,31.16,31.11,31.13,32400.0,23.0246,23.0246,22.9876,23.0024,32400.0
2009-06-02 15:35:00,31.13,31.24,31.13,31.22,33600.0,23.0024,23.0837,23.0024,23.0689,33600.0
2009-06-02 15:40:00,31.22,31.26,31.21,31.23,41100.0,23.0689,23.0985,23.0615,23.0763,41100.0
2009-06-02 15:45:00,31.22,31.31,31.2,31.22,94000.0,23.0689,23.1354,23.0541,23.0689,94000.0
2009-06-02 15:50:00,31.22,31.24,31.13,31.19,60700.0,23.0689,23.0837,23.0024,23.0467,60700.0
2009-06-02 15:55:00,31.19,31.23,31.16,31.17,116000.0,23.0467,23.0763,23.0246,23.032,116000.0
2009-06-03 09:30:00,31.01,31.01,29.85,30.04,219100.0,22.9137,22.9137,22.0566,22.197,219100.0
2009-06-03 09:35:00,30.04,30.13,29.68,29.97,269600.0,22.197,22.2635,21.931,22.1453,269600.0
2009-06-03 09:40:00,29.97,30.08,29.83,30.01,160000.0,22.1453,22.2265,22.0418,22.1748,160000.0
2009-06-03 09:45:00,30.0,30.21,29.99,30.1,213700.0,22.1674,22.3226,22.16,22.2413,213700.0
2009-06-03 09:50:00,30.1,30.25,30.02,30.04,99600.0,22.2413,22.3522,22.1822,22.197,99600.0
2009-06-03 09:55:00,30.05,30.18,29.99,30.16,35300.0,22.2044,22.3004,22.16,22.2857,35300.0
2009-06-03 10:00:00,30.14,30.19,30.09,30.18,67100.0,22.2709,22.3078,22.2339,22.3004,67100.0
2009-06-03 10:05:00,30.18,30.2,30.14,30.18,47600.0,22.3004,22.3152,22.2709,22.3004,47600.0
2009-06-03 10:10:00,30.18,30.2,30.16,30.19,40800.0,22.3004,22.3152,22.2857,22.3078,40800.0
2009-06-03 10:15:00,30.2,30.2,30.09,30.14,49300.0,22.3152,22.3152,22.2339,22.2709,49300.0
2009-06-03 10:20:00,30.13,30.14,30.03,30.13,118100.0,22.2635,22.2709,22.1896,22.2635,118100.0
2009-06-03 10:25:00,30.13,30.24,30.13,30.23,29000.0,22.2635,22.3448,22.2635,22.3374,29000.0
2009-06-03 10:30:00,30.23,30.23,30.19,30.21,39700.0,22.3374,22.3374,22.3078,22.3226,39700.0
2009-06-03 10:35:00,30.21,30.3,30.2,30.28,59000.0,22.3226,22.3891,22.3152,22.3743,59000.0
2009-06-03 10:40:00,30.28,30.28,30.24,30.24,35200.0,22.3743,22.3743,22.3448,22.3448,35200.0
2009-06-03 10:45:00,30.25,30.28,30.23,30.25,34700.0,22.3522,22.3743,22.3374,22.3522,34700.0
2009-06-03 10:50:00,30.24,30.3,30.24,30.25,39600.0,22.3448,22.3891,22.3448,22.3522,39600.0
2009-06-03 10:55:00,30.25,30.28,30.24,30.28,53700.0,22.3522,22.3743,22.3448,22.3743,53700.0
2009-06-03 11:00:00,30.27,30.28,30.25,30.26,12500.0,22.3669,22.3743,22.3522,22.3595,12500.0
2009-06-03 11:05:00,30.26,30.29,30.26,30.26,13200.0,22.3595,22.3817,22.3595,22.3595,13200.0
2009-06-03 11:10:00,30.26,30.27,30.25,30.25,12200.0,22.3595,22.3669,22.3522,22.3522,12200.0
2009-06-03 11:15:00,30.25,30.26,30.24,30.26,33900.0,22.3522,22.3595,22.3448,22.3595,33900.0
2009-06-03 11:20:00,30.25,30.3,30.25,30.29,14100.0,22.3522,22.3891,22.3522,22.3817,14100.0
2009-06-03 11:25:00,30.3,30.31,30.28,30.28,13200.0,22.3891,22.3965,22.3743,22.3743,13200.0
2009-06-03 11:30:00,30.28,30.34,30.27,30.34,15200.0,22.3743,22.4187,22.3669,22.4187,15200.0
2009-06-03 11:35:00,30.33,30.35,30.3,30.3,17700.0,22.4113,22.426,22.3891,22.3891,17700.0
2009-06-03 11:40:00,30.3,30.34,30.25,30.25,49300.0,22.3891,22.4187,22.3522,22.3522,49300.0
2009-06-03 11:45:00,30.25,30.28,30.25,30.26,12900.0,22.3522,22.3743,22.3522,22.3595,12900.0
2009-06-03 11:50:00,30.27,30.3,30.26,30.29,16700.0,22.3669,22.3891,22.3595,22.3817,16700.0
2009-06-03 11:55:00,30.28,30.3,30.25,30.26,15800.0,22.3743,22.3891,22.3522,22.3595,15800.0
2009-06-03 12:00:00,30.26,30.27,30.26,30.26,7600.0,22.3595,22.3669,22.3595,22.3595,7600.0
2009-06-03 12:05:00,30.26,30.29,30.25,30.25,36400.0,22.3595,22.3817,22.3522,22.3522,36400.0
2009-06-03 12:10:00,30.25,30.26,30.25,30.25,15600.0,22.3522,22.3595,22.3522,22.3522,15600.0
2009-06-03 12:15:00,30.25,30.32,30.25,30.28,30300.0,22.3522,22.4039,22.3522,22.3743,30300.0
2009-06-03 12:20:00,30.29,30.3,30.25,30.26,13100.0,22.3817,22.3891,22.3522,22.3595,13100.0
2009-06-03 12:25:00,30.26,30.26,30.24,30.26,28800.0,22.3595,22.3595,22.3448,22.3595,28800.0
2009-06-03 12:30:00,30.25,30.27,30.24,30.27,27900.0,22.3522,22.3669,22.3448,22.3669,27900.0
2009-06-03 12:35:00,30.26,30.27,30.25,30.25,13200.0,22.3595,22.3669,22.3522,22.3522,13200.0
2009-06-03 12:40:00,30.25,30.26,30.25,30.26,11900.0,22.3522,22.3595,22.3522,22.3595,11900.0
2009-06-03 12:45:00,30.26,30.27,30.25,30.26,9300.0,22.3595,22.3669,22.3522,22.3595,9300.0
2009-06-03 12:50:00,30.25,30.26,30.25,30.25,12400.0,22.3522,22.3595,22.3522,22.3522,12400.0
2009-06-03 12:55:00,30.26,30.26,30.25,30.25,14100.0,22.3595,22.3595,22.3522,22.3522,14100.0
2009-06-03 13:00:00,30.25,30.26,30.25,30.26,7900.0,22.3522,22.3595,22.3522,22.3595,7900.0
2009-06-03 13:05:00,30.25,30.26,30.25,30.25,7000.0,22.3522,22.3595,22.3522,22.3522,7000.0
2009-06-03 13:10:00,30.25,30.26,30.25,30.26,15700.0,22.3522,22.3595,22.3522,22.3595,15700.0
2009-06-03 13:15:00,30.25,30.26,30.25,30.25,10400.0,22.3522,22.3595,22.3522,22.3522,10400.0
2009-06-03 13:20:00,30.25,30.27,30.25,30.26,25200.0,22.3522,22.3669,22.3522,22.3595,25200.0
2009-06-03 13:25:00,30.27,30.27,30.25,30.27,27000.0,22.3669,22.3669,22.3522,22.3669,27000.0
2009-06-03 13:30:00,30.27,30.27,30.26,30.26,6300.0,22.3669,22.3669,22.3595,22.3595,6300.0
2009-06-03 13:35:00,30.26,30.27,30.26,30.26,9500.0,22.3595,22.3669,22.3595,22.3595,9500.0
2009-06-03 13:40:00,30.26,30.26,30.24,30.25,55800.0,22.3595,22.3595,22.3448,22.3522,55800.0
2009-06-03 13:45:00,30.25,30.26,30.24,30.25,20400.0,22.3522,22.3595,22.3448,22.3522,20400.0
2009-06-03 13:50:00,30.25,30.26,30.25,30.25,10500.0,22.3522,22.3595,22.3522,22.3522,10500.0
2009-06-03 13:55:00,30.26,30.27,30.25,30.27,15300.0,22.3595,22.3669,22.3522,22.3669,15300.0
2009-06-03 14:00:00,30.26,30.29,30.26,30.29,28200.0,22.3595,22.3817,22.3595,22.3817,28200.0
2009-06-03 14:05:00,30.28,30.29,30.25,30.26,28600.0,22.3743,22.3817,22.3522,22.3595,28600.0
2009-06-03 14:10:00,30.26,30.27,30.25,30.26,24400.0,22.3595,22.3669,22.3522,22.3595,24400.0
2009-06-03 14:15:00,30.26,30.27,30.25,30.26,65800.0,22.3595,22.3669,22.3522,22.3595,65800.0
2009-06-03 14:20:00,30.26,30.27,30.25,30.26,33700.0,22.3595,22.3669,22.3522,22.3595,33700.0
2009-06-03 14:25:00,30.26,30.27,30.26,30.27,14500.0,22.3595,22.3669,22.3595,22.3669,14500.0
2009-06-03 14:30:00,30.26,30.27,30.26,30.27,20000.0,22.3595,22.3669,22.3595,22.3669,20000.0
2009-06-03 14:35:00,30.26,30.27,30.25,30.25,47600.0,22.3595,22.3669,22.3522,22.3522,47600.0
2009-06-03 14:40:00,30.25,30.26,30.23,30.25,70100.0,22.3522,22.3595,22.3374,22.3522,70100.0
2009-06-03 14:45:00,30.24,30.27,30.24,30.26,47900.0,22.3448,22.3669,22.3448,22.3595,47900.0
2009-06-03 14:50:00,30.26,30.27,30.25,30.25,38600.0,22.3595,22.3669,22.3522,22.3522,38600.0
2009-06-03 14:55:00,30.25,30.35,30.25,30.3,60700.0,22.3522,22.426,22.3522,22.3891,60700.0
2009-06-03 15:00:00,30.3,30.33,30.29,30.32,32200.0,22.3891,22.4113,22.3817,22.4039,32200.0
2009-06-03 15:05:00,30.33,30.33,30.29,30.32,33600.0,22.4113,22.4113,22.3817,22.4039,33600.0
2009-06-03 15:10:00,30.32,30.32,30.28,30.28,46600.0,22.4039,22.4039,22.3743,22.3743,46600.0
2009-06-03 15:15:00,30.29,30.32,30.29,30.3,23100.0,22.3817,22.4039,22.3817,22.3891,23100.0
2009-06-03 15:20:00,30.3,30.3,30.27,30.29,29700.0,22.3891,22.3891,22.3669,22.3817,29700.0
2009-06-03 15:25:00,30.29,30.32,30.25,30.28,32500.0,22.3817,22.4039,22.3522,22.3743,32500.0
2009-06-03 15:30:00,30.28,30.3,30.24,30.28,61700.0,22.3743,22.3891,22.3448,22.3743,61700.0
2009-06-03 15:35:00,30.28,30.32,30.27,30.28,34300.0,22.3743,22.4039,22.3669,22.3743,34300.0
2009-06-03 15:40:00,30.28,30.35,30.28,30.3,45300.0,22.3743,22.426,22.3743,22.3891,45300.0
2009-06-03 15:45:00,30.29,30.36,30.28,30.29,59000.0,22.3817,22.4334,22.3743,22.3817,59000.0
2009-06-03 15:50:00,30.29,30.33,30.28,30.29,97100.0,22.3817,22.4113,22.3743,22.3817,97100.0
2009-06-03 15:55:00,30.28,30.41,30.26,30.39,148600.0,22.3743,22.4704,22.3595,22.4556,148600.0
2009-06-04 09:30:00,30.27,30.28,30.15,30.23,81500.0,22.3669,22.3743,22.2783,22.3374,81500.0
2009-06-04 09:35:00,30.23,30.23,30.06,30.18,46900.0,22.3374,22.3374,22.2118,22.3004,46900.0
2009-06-04 09:40:00,30.18,30.23,30.17,30.19,50000.0,22.3004,22.3374,22.293,22.3078,50000.0
2009-06-04 09:45:00,30.19,30.2,30.09,30.12,57300.0,22.3078,22.3152,22.2339,22.2561,57300.0
2009-06-04 09:50:00,30.14,30.18,30.12,30.17,39800.0,22.2709,22.3004,22.2561,22.293,39800.0
2009-06-04 09:55:00,30.16,30.25,30.15,30.23,48700.0,22.2857,22.3522,22.2783,22.3374,48700.0
2009-06-04 10:00:00,30.24,30.24,30.18,30.21,52600.0,22.3448,22.3448,22.3004,22.3226,52600.0
2009-06-04 10:05:00,30.19,30.28,30.18,30.28,48000.0,22.3078,22.3743,22.3004,22.3743,48000.0
2009-06-04 10:10:00,30.28,30.28,30.17,30.17,56900.0,22.3743,22.3743,22.293,22.293,56900.0
2009-06-04 10:15:00,30.17,30.18,30.04,30.04,54600.0,22.293,22.3004,22.197,22.197,54600.0
2009-06-04 10:20:00,30.04,30.14,30.04,30.13,52300.0,22.197,22.2709,22.197,22.2635,52300.0
2009-06-04 10:25:00,30.15,30.16,30.13,30.15,24800.0,22.2783,22.2857,22.2635,22.2783,24800.0
2009-06-04 10:30:00,30.13,30.16,30.13,30.15,51300.0,22.2635,22.2857,22.2635,22.2783,51300.0
2009-06-04 10:35:00,30.15,30.16,30.05,30.07,114300.0,22.2783,22.2857,22.2044,22.2192,114300.0
2009-06-04 10:40:00,30.06,30.09,30.03,30.04,34400.0,22.2118,22.2339,22.1896,22.197,34400.0
2009-06-04 10:45:00,30.05,30.05,30.01,30.02,34500.0,22.2044,22.2044,22.1748,22.1822,34500.0
2009-06-04 10:50:00,30.02,30.04,29.98,30.0,61100.0,22.1822,22.197,22.1526,22.1674,61100.0
2009-06-04 10:55:00,30.0,30.08,29.99,30.06,44400.0,22.1674,22.2265,22.16,22.2118,44400.0
2009-06-04 11:00:00,30.06,30.1,30.05,30.07,27900.0,22.2118,22.2413,22.2044,22.2192,27900.0
2009-06-04 11:05:00,30.08,30.09,30.04,30.08,47100.0,22.2265,22.2339,22.197,22.2265,47100.0
2009-06-04 11:10:00,30.09,30.15,30.08,30.15,36600.0,22.2339,22.2783,22.2265,22.2783,36600.0
2009-06-04 11:15:00,30.15,30.16,30.12,30.15,48300.0,22.2783,22.2857,22.2561,22.2783,48300.0
2009-06-04 11:20:00,30.15,30.15,30.09,30.11,49200.0,22.2783,22.2783,22.2339,22.2487,49200.0
2009-06-04 11:25:00,30.09,30.1,30.03,30.05,34400.0,22.2339,22.2413,22.1896,22.2044,34400.0
2009-06-04 11:30:00,30.06,30.07,30.01,30.02,30100.0,22.2118,22.2192,22.1748,22.1822,30100.0
2009-06-04 11:35:00,30.02,30.02,30.0,30.01,30800.0,22.1822,22.1822,22.1674,22.1748,30800.0
2009-06-04 11:40:00,30.0,30.02,30.0,30.0,41600.0,22.1674,22.1822,22.1674,22.1674,41600.0
2009-06-04 11:45:00,30.0,30.01,30.0,30.0,21000.0,22.1674,22.1748,22.1674,22.1674,21000.0
2009-06-04 11:50:00,30.0,30.02,29.97,29.99,47900.0,22.1674,22.1822,22.1453,22.16,47900.0
2009-06-04 11:55:00,29.99,30.03,29.99,30.01,22300.0,22.16,22.1896,22.16,22.1748,22300.0
2009-06-04 12:00:00,30.01,30.02,30.0,30.0,34900.0,22.1748,22.1822,22.1674,22.1674,34900.0
2009-06-04 12:05:00,30.0,30.01,29.99,29.99,28600.0,22.1674,22.1748,22.16,22.16,28600.0
2009-06-04 12:10:00,29.99,30.0,29.91,29.97,75000.0,22.16,22.1674,22.1009,22.1453,75000.0
2009-06-04 12:15:00,29.96,30.0,29.94,30.0,17500.0,22.1379,22.1674,22.1231,22.1674,17500.0
2009-06-04 12:20:00,29.99,30.0,29.99,30.0,21900.0,22.16,22.1674,22.16,22.1674,21900.0
2009-06-04 12:25:00,29.99,30.0,29.99,30.0,63800.0,22.16,22.1674,22.16,22.1674,63800.0
2009-06-04 12:30:00,29.99,30.01,29.99,30.0,79200.0,22.16,22.1748,22.16,22.1674,79200.0
2009-06-04 12:35:00,30.0,30.0,29.98,30.0,19100.0,22.1674,22.1674,22.1526,22.1674,19100.0
2009-06-04 12:40:00,30.0,30.02,29.99,30.01,75200.0,22.1674,22.1822,22.16,22.1748,75200.0
2009-06-04 12:45:00,30.01,30.02,29.99,30.0,52400.0,22.1748,22.1822,22.16,22.1674,52400.0
2009-06-04 12:50:00,30.0,30.02,29.99,30.01,22700.0,22.1674,22.1822,22.16,22.1748,22700.0
2009-06-04 12:55:00,30.02,30.03,29.99,30.0,34800.0,22.1822,22.1896,22.16,22.1674,34800.0
2009-06-04 13:00:00,29.99,30.0,29.99,30.0,20300.0,22.16,22.1674,22.16,22.1674,20300.0
2009-06-04 13:05:00,30.0,30.0,29.99,30.0,14900.0,22.1674,22.1674,22.16,22.1674,14900.0
2009-06-04 13:10:00,29.99,30.01,29.99,30.0,60700.0,22.16,22.1748,22.16,22.1674,60700.0
2009-06-04 13:15:00,30.0,30.02,29.99,29.99,26400.0,22.1674,22.1822,22.16,22.16,26400.0
2009-06-04 13:20:00,30.0,30.0,29.99,30.0,35900.0,22.1674,22.1674,22.16,22.1674,35900.0
2009-06-04 13:25:00,30.0,30.0,29.99,30.0,24100.0,22.1674,22.1674,22.16,22.1674,24100.0
2009-06-04 13:30:00,30.0,30.07,29.99,30.07,69200.0,22.1674,22.2192,22.16,22.2192,69200.0
2009-06-04 13:35:00,30.07,30.13,30.07,30.11,25400.0,22.2192,22.2635,22.2192,22.2487,25400.0
2009-06-04 13:40:00,30.1,30.12,30.08,30.09,23600.0,22.2413,22.2561,22.2265,22.2339,23600.0
2009-06-04 13:45:00,30.09,30.12,30.07,30.11,30400.0,22.2339,22.2561,22.2192,22.2487,30400.0
2009-06-04 13:50:00,30.11,30.17,30.09,30.15,41900.0,22.2487,22.293,22.2339,22.2783,41900.0
2009-06-04 13:55:00,30.17,30.18,30.13,30.14,29700.0,22.293,22.3004,22.2635,22.2709,29700.0
2009-06-04 14:00:00,30.15,30.15,30.13,30.14,24500.0,22.2783,22.2783,22.2635,22.2709,24500.0
2009-06-04 14:05:00,30.14,30.15,30.13,30.14,35900.0,22.2709,22.2783,22.2635,22.2709,35900.0
2009-06-04 14:10:00,30.14,30.2,30.14,30.19,68900.0,22.2709,22.3152,22.2709,22.3078,68900.0
2009-06-04 14:15:00,30.19,30.24,30.18,30.24,42800.0,22.3078,22.3448,22.3004,22.3448,42800.0
2009-06-04 14:20:00,30.24,30.24,30.2,30.2,34200.0,22.3448,22.3448,22.3152,22.3152,34200.0
2009-06-04 14:25:00,30.2,30.26,30.19,30.25,36600.0,22.3152,22.3595,22.3078,22.3522,36600.0
2009-06-04 14:30:00,30.26,30.27,30.22,30.25,32100.0,22.3595,22.3669,22.33,22.3522,32100.0
2009-06-04 14:35:00,30.25,30.25,30.2,30.21,23700.0,22.3522,22.3522,22.3152,22.3226,23700.0
2009-06-04 14:40:00,30.21,30.27,30.2,30.23,33600.0,22.3226,22.3669,22.3152,22.3374,33600.0
2009-06-04 14:45:00,30.23,30.25,30.21,30.24,23000.0,22.3374,22.3522,22.3226,22.3448,23000.0
2009-06-04 14:50:00,30.23,30.25,30.18,30.2,49600.0,22.3374,22.3522,22.3004,22.3152,49600.0
2009-06-04 14:55:00,30.21,30.23,30.14,30.22,122000.0,22.3226,22.3374,22.2709,22.33,122000.0
2009-06-04 15:00:00,30.22,30.23,30.19,30.21,56800.0,22.33,22.3374,22.3078,22.3226,56800.0
2009-06-04 15:05:00,30.21,30.23,30.2,30.21,29000.0,22.3226,22.3374,22.3152,22.3226,29000.0
2009-06-04 15:10:00,30.2,30.23,30.18,30.23,75300.0,22.3152,22.3374,22.3004,22.3374,75300.0
2009-06-04 15:15:00,30.23,30.24,30.19,30.2,50800.0,22.3374,22.3448,22.3078,22.3152,50800.0
2009-06-04 15:20:00,30.2,30.26,30.19,30.25,50500.0,22.3152,22.3595,22.3078,22.3522,50500.0
2009-06-04 15:25:00,30.25,30.27,30.21,30.21,39300.0,22.3522,22.3669,22.3226,22.3226,39300.0
2009-06-04 15:30:00,30.21,30.21,30.14,30.2,51700.0,22.3226,22.3226,22.2709,22.3152,51700.0
2009-06-04 15:35:00,30.2,30.25,30.19,30.2,46000.0,22.3152,22.3522,22.3078,22.3152,46000.0
2009-06-04 15:40:00,30.2,30.22,30.15,30.18,98700.0,22.3152,22.33,22.2783,22.3004,98700.0
2009-06-04 15:45:00,30.19,30.21,30.16,30.17,90600.0,22.3078,22.3226,22.2857,22.293,90600.0
2009-06-04 15:50:00,30.18,30.24,30.16,30.17,142600.0,22.3004,22.3448,22.2857,22.293,142600.0
2009-06-04 15:55:00,30.17,30.26,30.17,30.21,192200.0,22.293,22.3595,22.293,22.3226,192200.0
2009-06-05 09:30:00,30.38,30.91,30.38,30.72,132500.0,22.4482,22.8398,22.4482,22.6994,132500.0
2009-06-05 09:35:00,30.68,30.76,30.61,30.75,66800.0,22.6699,22.729,22.6182,22.7216,66800.0
2009-06-05 09:40:00,30.77,30.83,30.71,30.8,49200.0,22.7364,22.7807,22.6921,22.7586,49200.0
2009-06-05 09:45:00,30.81,30.81,30.64,30.75,51600.0,22.7659,22.7659,22.6403,22.7216,51600.0
2009-06-05 09:50:00,30.74,30.89,30.72,30.84,65700.0,22.7142,22.8251,22.6994,22.7881,65700.0
2009-06-05 09:55:00,30.83,30.85,30.78,30.83,59300.0,22.7807,22.7955,22.7438,22.7807,59300.0
2009-06-05 10:00:00,30.83,30.84,30.77,30.79,63300.0,22.7807,22.7881,22.7364,22.7512,63300.0
2009-06-05 10:05:00,30.81,30.81,30.63,30.64,50700.0,22.7659,22.7659,22.6329,22.6403,50700.0
2009-06-05 10:10:00,30.64,30.66,30.5,30.51,96900.0,22.6403,22.6551,22.5369,22.5443,96900.0
2009-06-05 10:15:00,30.51,30.53,30.49,30.52,39800.0,22.5443,22.5591,22.5295,22.5517,39800.0
2009-06-05 10:20:00,30.53,30.7,30.53,30.64,35700.0,22.5591,22.6847,22.5591,22.6403,35700.0
2009-06-05 10:25:00,30.65,30.72,30.63,30.66,29500.0,22.6477,22.6994,22.6329,22.6551,29500.0
2009-06-05 10:30:00,30.67,30.69,30.64,30.68,38000.0,22.6625,22.6773,22.6403,22.6699,38000.0
2009-06-05 10:35:00,30.68,30.76,30.67,30.72,31700.0,22.6699,22.729,22.6625,22.6994,31700.0
2009-06-05 10:40:00,30.73,30.73,30.7,30.73,19000.0,22.7068,22.7068,22.6847,22.7068,19000.0
2009-06-05 10:45:00,30.74,30.82,30.73,30.82,23100.0,22.7142,22.7733,22.7068,22.7733,23100.0
2009-06-05 10:50:00,30.82,30.82,30.78,30.81,18200.0,22.7733,22.7733,22.7438,22.7659,18200.0
2009-06-05 10:55:00,30.81,30.83,30.77,30.78,29800.0,22.7659,22.7807,22.7364,22.7438,29800.0
2009-06-05 11:00:00,30.78,30.89,30.77,30.89,36800.0,22.7438,22.8251,22.7364,22.8251,36800.0
2009-06-05 11:05:00,30.9,30.91,30.87,30.87,16400.0,22.8325,22.8398,22.8103,22.8103,16400.0
2009-06-05 11:10:00,30.88,30.9,30.77,30.8,48100.0,22.8177,22.8325,22.7364,22.7586,48100.0
2009-06-05 11:15:00,30.8,30.81,30.78,30.8,25500.0,22.7586,22.7659,22.7438,22.7586,25500.0
2009-06-05 11:20:00,30.81,30.88,30.78,30.78,37000.0,22.7659,22.8177,22.7438,22.7438,37000.0
2009-06-05 11:25:00,30.79,30.8,30.72,30.74,30300.0,22.7512,22.7586,22.6994,22.7142,30300.0
2009-06-05 11:30:00,30.72,30.74,30.7,30.71,17200.0,22.6994,22.7142,22.6847,22.6921,17200.0
2009-06-05 11:35:00,30.7,30.71,30.65,30.71,38500.0,22.6847,22.6921,22.6477,22.6921,38500.0
2009-06-05 11:40:00,30.71,30.75,30.69,30.75,33200.0,22.6921,22.7216,22.6773,22.7216,33200.0
2009-06-05 11:45:00,30.74,30.75,30.7,30.7,22000.0,22.7142,22.7216,22.6847,22.6847,22000.0
2009-06-05 11:50:00,30.7,30.71,30.64,30.71,39800.0,22.6847,22.6921,22.6403,22.6921,39800.0
2009-06-05 11:55:00,30.7,30.7,30.65,30.66,19000.0,22.6847,22.6847,22.6477,22.6551,19000.0
2009-06-05 12:00:00,30.66,30.67,30.61,30.62,31000.0,22.6551,22.6625,22.6182,22.6256,31000.0
2009-06-05 12:05:00,30.61,30.62,30.59,30.6,40200.0,22.6182,22.6256,22.6034,22.6108,40200.0
2009-06-05 12:10:00,30.6,30.6,30.57,30.6,8800.0,22.6108,22.6108,22.5886,22.6108,8800.0
2009-06-05 12:15:00,30.59,30.64,30.59,30.64,17100.0,22.6034,22.6403,22.6034,22.6403,17100.0
2009-06-05 12:20:00,30.64,30.69,30.64,30.68,12000.0,22.6403,22.6773,22.6403,22.6699,12000.0
2009-06-05 12:25:00,30.68,30.74,30.68,30.72,17300.0,22.6699,22.7142,22.6699,22.6994,17300.0
2009-06-05 12:30:00,30.73,30.74,30.72,30.73,9200.0,22.7068,22.7142,22.6994,22.7068,9200.0
2009-06-05 12:35:00,30.74,30.75,30.73,30.75,15300.0,22.7142,22.7216,22.7068,22.7216,15300.0
2009-06-05 12:40:00,30.75,30.75,30.74,30.75,4600.0,22.7216,22.7216,22.7142,22.7216,4600.0
2009-06-05 12:45:00,30.75,30.75,30.74,30.74,12100.0,22.7216,22.7216,22.7142,22.7142,12100.0
2009-06-05 12:50:00,30.74,30.75,30.74,30.75,14100.0,22.7142,22.7216,22.7142,22.7216,14100.0
2009-06-05 12:55:00,30.74,30.75,30.74,30.74,5700.0,22.7142,22.7216,22.7142,22.7142,5700.0
2009-06-05 13:00:00,30.75,30.75,30.74,30.75,3800.0,22.7216,22.7216,22.7142,22.7216,3800.0
2009-06-05 13:05:00,30.75,30.75,30.66,30.67,34100.0,22.7216,22.7216,22.6551,22.6625,34100.0
2009-06-05 13:10:00,30.67,30.67,30.59,30.63,115700.0,22.6625,22.6625,22.6034,22.6329,115700.0
2009-06-05 13:15:00,30.63,30.63,30.6,30.61,19600.0,22.6329,22.6329,22.6108,22.6182,19600.0
2009-06-05 13:20:00,30.61,30.62,30.56,30.59,28400.0,22.6182,22.6256,22.5812,22.6034,28400.0
2009-06-05 13:25:00,30.59,30.61,30.58,30.6,4500.0,22.6034,22.6182,22.596,22.6108,4500.0
2009-06-05 13:30:00,30.62,30.63,30.61,30.63,6000.0,22.6256,22.6329,22.6182,22.6329,6000.0
2009-06-05 13:35:00,30.64,30.64,30.58,30.59,34600.0,22.6403,22.6403,22.596,22.6034,34600.0
2009-06-05 13:40:00,30.6,30.63,30.59,30.6,18600.0,22.6108,22.6329,22.6034,22.6108,18600.0
2009-06-05 13:45:00,30.6,30.63,30.6,30.62,10600.0,22.6108,22.6329,22.6108,22.6256,10600.0
2009-06-05 13:50:00,30.63,30.63,30.61,30.62,13000.0,22.6329,22.6329,22.6182,22.6256,13000.0
2009-06-05 13:55:00,30.61,30.62,30.53,30.58,26600.0,22.6182,22.6256,22.5591,22.596,26600.0
2009-06-05 14:00:00,30.58,30.6,30.54,30.54,17700.0,22.596,22.6108,22.5664,22.5664,17700.0
2009-06-05 14:05:00,30.54,30.55,30.5,30.52,22200.0,22.5664,22.5738,22.5369,22.5517,22200.0
2009-06-05 14:10:00,30.52,30.52,30.51,30.51,6500.0,22.5517,22.5517,22.5443,22.5443,6500.0
2009-06-05 14:15:00,30.52,30.52,30.48,30.49,19800.0,22.5517,22.5517,22.5221,22.5295,19800.0
2009-06-05 14:20:00,30.49,30.5,30.46,30.48,26900.0,22.5295,22.5369,22.5073,22.5221,26900.0
2009-06-05 14:25:00,30.48,30.48,30.45,30.47,16700.0,22.5221,22.5221,22.4999,22.5147,16700.0
2009-06-05 14:30:00,30.47,30.49,30.42,30.48,23700.0,22.5147,22.5295,22.4778,22.5221,23700.0
2009-06-05 14:35:00,30.46,30.53,30.46,30.47,43200.0,22.5073,22.5591,22.5073,22.5147,43200.0
2009-06-05 14:40:00,30.46,30.51,30.45,30.48,50100.0,22.5073,22.5443,22.4999,22.5221,50100.0
2009-06-05 14:45:00,30.48,30.49,30.4,30.46,61500.0,22.5221,22.5295,22.463,22.5073,61500.0
2009-06-05 14:50:00,30.47,30.51,30.47,30.5,22400.0,22.5147,22.5443,22.5147,22.5369,22400.0
2009-06-05 14:55:00,30.49,30.54,30.49,30.52,14900.0,22.5295,22.5664,22.5295,22.5517,14900.0
2009-06-05 15:00:00,30.52,30.53,30.47,30.49,42100.0,22.5517,22.5591,22.5147,22.5295,42100.0
2009-06-05 15:05:00,30.49,30.55,30.48,30.49,68400.0,22.5295,22.5738,22.5221,22.5295,68400.0
2009-06-05 15:10:00,30.5,30.53,30.49,30.49,30700.0,22.5369,22.5591,22.5295,22.5295,30700.0
2009-06-05 15:15:00,30.49,30.51,30.47,30.51,30800.0,22.5295,22.5443,22.5147,22.5443,30800.0
2009-06-05 15:20:00,30.51,30.53,30.48,30.53,71100.0,22.5443,22.5591,22.5221,22.5591,71100.0
2009-06-05 15:25:00,30.52,30.53,30.51,30.52,32500.0,22.5517,22.5591,22.5443,22.5517,32500.0
2009-06-05 15:30:00,30.52,30.52,30.49,30.5,53100.0,22.5517,22.5517,22.5295,22.5369,53100.0
2009-06-05 15:35:00,30.51,30.6,30.51,30.56,70900.0,22.5443,22.6108,22.5443,22.5812,70900.0
2009-06-05 15:40:00,30.56,30.6,30.5,30.52,67700.0,22.5812,22.6108,22.5369,22.5517,67700.0
2009-06-05 15:45:00,30.52,30.56,30.47,30.47,49900.0,22.5517,22.5812,22.5147,22.5147,49900.0
2009-06-05 15:50:00,30.48,30.58,30.48,30.53,81000.0,22.5221,22.596,22.5221,22.5591,81000.0
2009-06-05 15:55:00,30.54,30.56,30.49,30.51,112900.0,22.5664,22.5812,22.5295,22.5443,112900.0
2009-06-08 09:30:00,30.49,30.49,29.8,30.09,166200.0,22.5295,22.5295,22.0196,22.2339,166200.0
2009-06-08 09:35:00,30.07,30.1,29.99,30.01,46700.0,22.2192,22.2413,22.16,22.1748,46700.0
2009-06-08 09:40:00,30.01,30.09,29.82,29.82,143800.0,22.1748,22.2339,22.0344,22.0344,143800.0
2009-06-08 09:45:00,29.82,29.85,29.8,29.82,104400.0,22.0344,22.0566,22.0196,22.0344,104400.0
2009-06-08 09:50:00,29.83,29.94,29.82,29.85,200000.0,22.0418,22.1231,22.0344,22.0566,200000.0
2009-06-08 09:55:00,29.85,29.86,29.71,29.81,151000.0,22.0566,22.064,21.9531,22.027,151000.0
2009-06-08 10:00:00,29.81,29.81,29.73,29.76,157400.0,22.027,22.027,21.9679,21.9901,157400.0
2009-06-08 10:05:00,29.77,29.79,29.73,29.73,66200.0,21.9975,22.0123,21.9679,21.9679,66200.0
2009-06-08 10:10:00,29.73,29.75,29.65,29.65,57600.0,21.9679,21.9827,21.9088,21.9088,57600.0
2009-06-08 10:15:00,29.65,29.65,29.38,29.53,330100.0,21.9088,21.9088,21.7093,21.8201,330100.0
2009-06-08 10:20:00,29.52,29.6,29.51,29.58,73500.0,21.8127,21.8719,21.8054,21.8571,73500.0
2009-06-08 10:25:00,29.57,29.68,29.57,29.62,64500.0,21.8497,21.931,21.8497,21.8866,64500.0
2009-06-08 10:30:00,29.62,29.7,29.62,29.64,59200.0,21.8866,21.9458,21.8866,21.9014,59200.0
2009-06-08 10:35:00,29.64,29.68,29.63,29.67,73700.0,21.9014,21.931,21.894,21.9236,73700.0
2009-06-08 10:40:00,29.66,29.74,29.64,29.71,73700.0,21.9162,21.9753,21.9014,21.9531,73700.0
2009-06-08 10:45:00,29.7,29.73,29.61,29.62,33900.0,21.9458,21.9679,21.8793,21.8866,33900.0
2009-06-08 10:50:00,29.62,29.71,29.58,29.59,76300.0,21.8866,21.9531,21.8571,21.8645,76300.0
2009-06-08 10:55:00,29.6,29.72,29.59,29.69,163500.0,21.8719,21.9605,21.8645,21.9384,163500.0
2009-06-08 11:00:00,29.68,29.74,29.67,29.69,34400.0,21.931,21.9753,21.9236,21.9384,34400.0
2009-06-08 11:05:00,29.7,29.77,29.69,29.72,69800.0,21.9458,21.9975,21.9384,21.9605,69800.0
2009-06-08 11:10:00,29.72,29.75,29.69,29.7,97300.0,21.9605,21.9827,21.9384,21.9458,97300.0
2009-06-08 11:15:00,29.71,29.75,29.68,29.69,123200.0,21.9531,21.9827,21.931,21.9384,123200.0
2009-06-08 11:20:00,29.69,29.74,29.69,29.73,44600.0,21.9384,21.9753,21.9384,21.9679,44600.0
2009-06-08 11:25:00,29.73,29.74,29.69,29.72,58600.0,21.9679,21.9753,21.9384,21.9605,58600.0
2009-06-08 11:30:00,29.73,29.75,29.72,29.73,35200.0,21.9679,21.9827,21.9605,21.9679,35200.0
2009-06-08 11:35:00,29.73,29.74,29.7,29.73,36300.0,21.9679,21.9753,21.9458,21.9679,36300.0
2009-06-08 11:40:00,29.73,29.73,29.68,29.7,52100.0,21.9679,21.9679,21.931,21.9458,52100.0
2009-06-08 11:45:00,29.7,29.7,29.62,29.63,29500.0,21.9458,21.9458,21.8866,21.894,29500.0
2009-06-08 11:50:00,29.62,29.66,29.6,29.61,99100.0,21.8866,21.9162,21.8719,21.8793,99100.0
2009-06-08 11:55:00,29.6,29.61,29.48,29.51,191100.0,21.8719,21.8793,21.7832,21.8054,191100.0
2009-06-08 12:00:00,29.51,29.53,29.46,29.5,115300.0,21.8054,21.8201,21.7684,21.798,115300.0
2009-06-08 12:05:00,29.5,29.53,29.49,29.52,26800.0,21.798,21.8201,21.7906,21.8127,26800.0
2009-06-08 12:10:00,29.52,29.53,29.5,29.53,30400.0,21.8127,21.8201,21.798,21.8201,30400.0
2009-06-08 12:15:00,29.53,29.56,29.51,29.54,28000.0,21.8201,21.8423,21.8054,21.8275,28000.0
2009-06-08 12:20:00,29.54,29.59,29.5,29.5,55900.0,21.8275,21.8645,21.798,21.798,55900.0
2009-06-08 12:25:00,29.5,29.53,29.45,29.51,97900.0,21.798,21.8201,21.761,21.8054,97900.0
2009-06-08 12:30:00,29.51,29.52,29.48,29.5,37600.0,21.8054,21.8127,21.7832,21.798,37600.0
2009-06-08 12:35:00,29.49,29.51,29.49,29.5,33800.0,21.7906,21.8054,21.7906,21.798,33800.0
2009-06-08 12:40:00,29.5,29.5,29.49,29.49,15900.0,21.798,21.798,21.7906,21.7906,15900.0
2009-06-08 12:45:00,29.49,29.5,29.49,29.49,7100.0,21.7906,21.798,21.7906,21.7906,7100.0
2009-06-08 12:50:00,29.5,29.5,29.49,29.5,26400.0,21.798,21.798,21.7906,21.798,26400.0
2009-06-08 12:55:00,29.5,29.51,29.5,29.51,35600.0,21.798,21.8054,21.798,21.8054,35600.0
2009-06-08 13:00:00,29.5,29.56,29.5,29.55,45300.0,21.798,21.8423,21.798,21.8349,45300.0
2009-06-08 13:05:00,29.55,29.6,29.55,29.57,39400.0,21.8349,21.8719,21.8349,21.8497,39400.0
2009-06-08 13:10:00,29.57,29.59,29.57,29.58,35300.0,21.8497,21.8645,21.8497,21.8571,35300.0
2009-06-08 13:15:00,29.58,29.59,29.56,29.59,33700.0,21.8571,21.8645,21.8423,21.8645,33700.0
2009-06-08 13:20:00,29.59,29.66,29.58,29.66,68100.0,21.8645,21.9162,21.8571,21.9162,68100.0
2009-06-08 13:25:00,29.65,29.67,29.65,29.67,18400.0,21.9088,21.9236,21.9088,21.9236,18400.0
2009-06-08 13:30:00,29.67,29.68,29.65,29.66,10500.0,21.9236,21.931,21.9088,21.9162,10500.0
2009-06-08 13:35:00,29.66,29.7,29.66,29.68,106300.0,21.9162,21.9458,21.9162,21.931,106300.0
2009-06-08 13:40:00,29.69,29.7,29.67,29.69,86200.0,21.9384,21.9458,21.9236,21.9384,86200.0
2009-06-08 13:45:00,29.7,29.74,29.69,29.73,149800.0,21.9458,21.9753,21.9384,21.9679,149800.0
2009-06-08 13:50:00,29.73,29.75,29.73,29.75,95900.0,21.9679,21.9827,21.9679,21.9827,95900.0
2009-06-08 13:55:00,29.75,29.76,29.74,29.75,44800.0,21.9827,21.9901,21.9753,21.9827,44800.0
2009-06-08 14:00:00,29.75,29.8,29.7,29.72,52700.0,21.9827,22.0196,21.9458,21.9605,52700.0
2009-06-08 14:05:00,29.72,29.75,29.7,29.7,31300.0,21.9605,21.9827,21.9458,21.9458,31300.0
2009-06-08 14:10:00,29.71,29.75,29.7,29.7,29500.0,21.9531,21.9827,21.9458,21.9458,29500.0
2009-06-08 14:15:00,29.7,29.72,29.66,29.7,58600.0,21.9458,21.9605,21.9162,21.9458,58600.0
2009-06-08 14:20:00,29.7,29.71,29.69,29.71,20900.0,21.9458,21.9531,21.9384,21.9531,20900.0
2009-06-08 14:25:00,29.71,29.71,29.69,29.7,24300.0,21.9531,21.9531,21.9384,21.9458,24300.0
2009-06-08 14:30:00,29.7,29.73,29.69,29.7,41400.0,21.9458,21.9679,21.9384,21.9458,41400.0
2009-06-08 14:35:00,29.7,29.74,29.68,29.73,21600.0,21.9458,21.9753,21.931,21.9679,21600.0
2009-06-08 14:40:00,29.73,29.73,29.69,29.7,28700.0,21.9679,21.9679,21.9384,21.9458,28700.0
2009-06-08 14:45:00,29.7,29.74,29.69,29.73,32600.0,21.9458,21.9753,21.9384,21.9679,32600.0
2009-06-08 14:50:00,29.73,29.74,29.7,29.7,167800.0,21.9679,21.9753,21.9458,21.9458,167800.0
2009-06-08 14:55:00,29.71,29.72,29.68,29.72,72300.0,21.9531,21.9605,21.931,21.9605,72300.0
2009-06-08 15:00:00,29.72,29.75,29.7,29.73,76000.0,21.9605,21.9827,21.9458,21.9679,76000.0
2009-06-08 15:05:00,29.73,29.75,29.72,29.72,53200.0,21.9679,21.9827,21.9605,21.9605,53200.0
2009-06-08 15:10:00,29.73,29.75,29.72,29.73,41400.0,21.9679,21.9827,21.9605,21.9679,41400.0
2009-06-08 15:15:00,29.72,29.77,29.71,29.76,140300.0,21.9605,21.9975,21.9531,21.9901,140300.0
2009-06-08 15:20:00,29.76,29.87,29.75,29.87,149400.0,21.9901,22.0714,21.9827,22.0714,149400.0
2009-06-08 15:25:00,29.86,29.88,29.76,29.77,117400.0,22.064,22.0788,21.9901,21.9975,117400.0
2009-06-08 15:30:00,29.78,29.95,29.77,29.95,179800.0,22.0049,22.1305,21.9975,22.1305,179800.0
2009-06-08 15:35:00,29.95,29.96,29.89,29.89,128700.0,22.1305,22.1379,22.0861,22.0861,128700.0
2009-06-08 15:40:00,29.9,29.92,29.86,29.9,104400.0,22.0935,22.1083,22.064,22.0935,104400.0
2009-06-08 15:45:00,29.91,29.94,29.86,29.88,167200.0,22.1009,22.1231,22.064,22.0788,167200.0
2009-06-08 15:50:00,29.87,29.93,29.78,29.81,158600.0,22.0714,22.1157,22.0049,22.027,158600.0
2009-06-08 15:55:00,29.8,29.86,29.71,29.71,220000.0,22.0196,22.064,21.9531,21.9531,220000.0
2009-06-09 09:30:00,29.79,30.0,29.79,29.96,81800.0,22.0123,22.1674,22.0123,22.1379,81800.0
2009-06-09 09:35:00,29.98,29.99,29.92,29.95,58300.0,22.1526,22.16,22.1083,22.1305,58300.0
2009-06-09 09:40:00,29.94,29.97,29.86,29.87,81900.0,22.1231,22.1453,22.064,22.0714,81900.0
2009-06-09 09:45:00,29.88,30.0,29.88,29.97,113800.0,22.0788,22.1674,22.0788,22.1453,113800.0
2009-06-09 09:50:00,29.97,30.0,29.93,30.0,76500.0,22.1453,22.1674,22.1157,22.1674,76500.0
2009-06-09 09:55:00,30.0,30.04,29.92,29.93,142200.0,22.1674,22.197,22.1083,22.1157,142200.0
2009-06-09 10:00:00,29.92,30.04,29.92,30.04,98800.0,22.1083,22.197,22.1083,22.197,98800.0
2009-06-09 10:05:00,30.05,30.09,30.02,30.08,161000.0,22.2044,22.2339,22.1822,22.2265,161000.0
2009-06-09 10:10:00,30.07,30.1,30.0,30.01,75000.0,22.2192,22.2413,22.1674,22.1748,75000.0
2009-06-09 10:15:00,30.02,30.1,30.01,30.1,61600.0,22.1822,22.2413,22.1748,22.2413,61600.0
2009-06-09 10:20:00,30.1,30.11,30.04,30.1,81700.0,22.2413,22.2487,22.197,22.2413,81700.0
2009-06-09 10:25:00,30.1,30.12,30.08,30.1,66500.0,22.2413,22.2561,22.2265,22.2413,66500.0
2009-06-09 10:30:00,30.1,30.14,30.09,30.13,41300.0,22.2413,22.2709,22.2339,22.2635,41300.0
2009-06-09 10:35:00,30.14,30.25,30.13,30.23,45400.0,22.2709,22.3522,22.2635,22.3374,45400.0
2009-06-09 10:40:00,30.23,30.25,30.22,30.23,38400.0,22.3374,22.3522,22.33,22.3374,38400.0
2009-06-09 10:45:00,30.22,30.23,30.12,30.13,38400.0,22.33,22.3374,22.2561,22.2635,38400.0
2009-06-09 10:50:00,30.12,30.17,30.07,30.08,53000.0,22.2561,22.293,22.2192,22.2265,53000.0
2009-06-09 10:55:00,30.09,30.12,30.05,30.09,39900.0,22.2339,22.2561,22.2044,22.2339,39900.0
2009-06-09 11:00:00,30.08,30.09,30.0,30.03,76400.0,22.2265,22.2339,22.1674,22.1896,76400.0
2009-06-09 11:05:00,30.03,30.05,30.0,30.01,55300.0,22.1896,22.2044,22.1674,22.1748,55300.0
2009-06-09 11:10:00,30.0,30.02,30.0,30.02,23800.0,22.1674,22.1822,22.1674,22.1822,23800.0
2009-06-09 11:15:00,30.02,30.03,30.01,30.03,20800.0,22.1822,22.1896,22.1748,22.1896,20800.0
2009-06-09 11:20:00,30.03,30.06,29.99,30.0,48500.0,22.1896,22.2118,22.16,22.1674,48500.0
2009-06-09 11:25:00,30.0,30.07,30.0,30.07,28800.0,22.1674,22.2192,22.1674,22.2192,28800.0
2009-06-09 11:30:00,30.07,30.07,29.98,29.99,36400.0,22.2192,22.2192,22.1526,22.16,36400.0
2009-06-09 11:35:00,29.98,30.0,29.94,30.0,36300.0,22.1526,22.1674,22.1231,22.1674,36300.0
2009-06-09 11:40:00,29.99,30.0,29.99,30.0,11300.0,22.16,22.1674,22.16,22.1674,11300.0
2009-06-09 11:45:00,30.0,30.0,29.96,30.0,33800.0,22.1674,22.1674,22.1379,22.1674,33800.0
2009-06-09 11:50:00,30.0,30.02,29.99,29.99,23000.0,22.1674,22.1822,22.16,22.16,23000.0
2009-06-09 11:55:00,30.0,30.04,29.99,30.01,38900.0,22.1674,22.197,22.16,22.1748,38900.0
2009-06-09 12:00:00,30.01,30.02,29.99,30.02,37800.0,22.1748,22.1822,22.16,22.1822,37800.0
2009-06-09 12:05:00,30.02,30.12,30.02,30.11,72800.0,22.1822,22.2561,22.1822,22.2487,72800.0
2009-06-09 12:10:00,30.11,30.12,30.11,30.12,20400.0,22.2487,22.2561,22.2487,22.2561,20400.0
2009-06-09 12:15:00,30.11,30.17,30.11,30.15,42800.0,22.2487,22.293,22.2487,22.2783,42800.0
2009-06-09 12:20:00,30.15,30.25,30.15,30.25,40600.0,22.2783,22.3522,22.2783,22.3522,40600.0
2009-06-09 12:25:00,30.25,30.27,30.23,30.25,45800.0,22.3522,22.3669,22.3374,22.3522,45800.0
2009-06-09 12:30:00,30.25,30.27,30.24,30.27,13900.0,22.3522,22.3669,22.3448,22.3669,13900.0
2009-06-09 12:35:00,30.26,30.3,30.26,30.29,54100.0,22.3595,22.3891,22.3595,22.3817,54100.0
2009-06-09 12:40:00,30.29,30.29,30.23,30.25,42600.0,22.3817,22.3817,22.3374,22.3522,42600.0
2009-06-09 12:45:00,30.25,30.29,30.25,30.28,21900.0,22.3522,22.3817,22.3522,22.3743,21900.0
2009-06-09 12:50:00,30.28,30.36,30.28,30.36,83700.0,22.3743,22.4334,22.3743,22.4334,83700.0
2009-06-09 12:55:00,30.36,30.37,30.34,30.37,53300.0,22.4334,22.4408,22.4187,22.4408,53300.0
2009-06-09 13:00:00,30.36,30.43,30.36,30.43,35400.0,22.4334,22.4852,22.4334,22.4852,35400.0
2009-06-09 13:05:00,30.43,30.43,30.39,30.43,25900.0,22.4852,22.4852,22.4556,22.4852,25900.0
2009-06-09 13:10:00,30.43,30.43,30.34,30.35,20500.0,22.4852,22.4852,22.4187,22.426,20500.0
2009-06-09 13:15:00,30.35,30.37,30.32,30.32,42600.0,22.426,22.4408,22.4039,22.4039,42600.0
2009-06-09 13:20:00,30.32,30.33,30.3,30.33,34700.0,22.4039,22.4113,22.3891,22.4113,34700.0
2009-06-09 13:25:00,30.33,30.35,30.32,30.34,49300.0,22.4113,22.426,22.4039,22.4187,49300.0
2009-06-09 13:30:00,30.34,30.37,30.32,30.37,18200.0,22.4187,22.4408,22.4039,22.4408,18200.0
2009-06-09 13:35:00,30.37,30.38,30.34,30.38,41900.0,22.4408,22.4482,22.4187,22.4482,41900.0
2009-06-09 13:40:00,30.38,30.42,30.37,30.41,42500.0,22.4482,22.4778,22.4408,22.4704,42500.0
2009-06-09 13:45:00,30.41,30.42,30.37,30.41,56200.0,22.4704,22.4778,22.4408,22.4704,56200.0
2009-06-09 13:50:00,30.4,30.49,30.4,30.48,76300.0,22.463,22.5295,22.463,22.5221,76300.0
2009-06-09 13:55:00,30.47,30.54,30.46,30.54,41800.0,22.5147,22.5664,22.5073,22.5664,41800.0
2009-06-09 14:00:00,30.54,30.55,30.5,30.54,55200.0,22.5664,22.5738,22.5369,22.5664,55200.0
2009-06-09 14:05:00,30.54,30.56,30.49,30.5,125500.0,22.5664,22.5812,22.5295,22.5369,125500.0
2009-06-09 14:10:00,30.5,30.53,30.46,30.51,33000.0,22.5369,22.5591,22.5073,22.5443,33000.0
2009-06-09 14:15:00,30.52,30.6,30.51,30.59,36300.0,22.5517,22.6108,22.5443,22.6034,36300.0
2009-06-09 14:20:00,30.59,30.6,30.51,30.52,42300.0,22.6034,22.6108,22.5443,22.5517,42300.0
2009-06-09 14:25:00,30.52,30.54,30.49,30.5,35400.0,22.5517,22.5664,22.5295,22.5369,35400.0
2009-06-09 14:30:00,30.5,30.51,30.48,30.49,36900.0,22.5369,22.5443,22.5221,22.5295,36900.0
2009-06-09 14:35:00,30.49,30.49,30.44,30.44,26900.0,22.5295,22.5295,22.4925,22.4925,26900.0
2009-06-09 14:40:00,30.44,30.45,30.38,30.39,42400.0,22.4925,22.4999,22.4482,22.4556,42400.0
2009-06-09 14:45:00,30.38,30.4,30.37,30.39,21200.0,22.4482,22.463,22.4408,22.4556,21200.0
2009-06-09 14:50:00,30.39,30.42,30.38,30.38,25800.0,22.4556,22.4778,22.4482,22.4482,25800.0
2009-06-09 14:55:00,30.38,30.42,30.36,30.39,32300.0,22.4482,22.4778,22.4334,22.4556,32300.0
2009-06-09 15:00:00,30.39,30.39,30.32,30.32,29400.0,22.4556,22.4556,22.4039,22.4039,29400.0
2009-06-09 15:05:00,30.32,30.39,30.32,30.37,24300.0,22.4039,22.4556,22.4039,22.4408,24300.0
2009-06-09 15:10:00,30.38,30.38,30.32,30.35,28300.0,22.4482,22.4482,22.4039,22.426,28300.0
2009-06-09 15:15:00,30.36,30.4,30.29,30.4,47600.0,22.4334,22.463,22.3817,22.463,47600.0
2009-06-09 15:20:00,30.4,30.42,30.34,30.38,59600.0,22.463,22.4778,22.4187,22.4482,59600.0
2009-06-09 15:25:00,30.39,30.47,30.38,30.42,51700.0,22.4556,22.5147,22.4482,22.4778,51700.0
2009-06-09 15:30:00,30.42,30.42,30.37,30.4,33700.0,22.4778,22.4778,22.4408,22.463,33700.0
2009-06-09 15:35:00,30.4,30.5,30.4,30.5,48100.0,22.463,22.5369,22.463,22.5369,48100.0
2009-06-09 15:40:00,30.5,30.5,30.37,30.41,88000.0,22.5369,22.5369,22.4408,22.4704,88000.0
2009-06-09 15:45:00,30.42,30.43,30.34,30.36,91200.0,22.4778,22.4852,22.4187,22.4334,91200.0
2009-06-09 15:50:00,30.35,30.37,30.3,30.32,130700.0,22.426,22.4408,22.3891,22.4039,130700.0
2009-06-09 15:55:00,30.32,30.33,30.3,30.33,94200.0,22.4039,22.4113,22.3891,22.4113,94200.0
2009-06-10 09:30:00,30.42,30.55,30.28,30.55,56100.0,22.4778,22.5738,22.3743,22.5738,56100.0
2009-06-10 09:35:00,30.53,30.55,30.48,30.53,38800.0,22.5591,22.5738,22.5221,22.5591,38800.0
2009-06-10 09:40:00,30.54,30.58,30.49,30.58,50900.0,22.5664,22.596,22.5295,22.596,50900.0
2009-06-10 09:45:00,30.58,30.59,30.53,30.56,102300.0,22.596,22.6034,22.5591,22.5812,102300.0
2009-06-10 09:50:00,30.55,30.6,30.53,30.55,90800.0,22.5738,22.6108,22.5591,22.5738,90800.0
2009-06-10 09:55:00,30.55,30.62,30.54,30.61,85000.0,22.5738,22.6256,22.5664,22.6182,85000.0
2009-06-10 10:00:00,30.59,30.61,30.54,30.57,77300.0,22.6034,22.6182,22.5664,22.5886,77300.0
2009-06-10 10:05:00,30.55,30.56,30.45,30.47,48200.0,22.5738,22.5812,22.4999,22.5147,48200.0
2009-06-10 10:10:00,30.47,30.51,30.46,30.49,16100.0,22.5147,22.5443,22.5073,22.5295,16100.0
2009-06-10 10:15:00,30.5,30.51,30.46,30.48,20100.0,22.5369,22.5443,22.5073,22.5221,20100.0
2009-06-10 10:20:00,30.47,30.51,30.47,30.51,17700.0,22.5147,22.5443,22.5147,22.5443,17700.0
2009-06-10 10:25:00,30.51,30.52,30.49,30.52,27600.0,22.5443,22.5517,22.5295,22.5517,27600.0
2009-06-10 10:30:00,30.52,30.6,30.51,30.6,62700.0,22.5517,22.6108,22.5443,22.6108,62700.0
2009-06-10 10:35:00,30.6,30.61,30.58,30.59,40100.0,22.6108,22.6182,22.596,22.6034,40100.0
2009-06-10 10:40:00,30.59,30.6,30.57,30.6,15400.0,22.6034,22.6108,22.5886,22.6108,15400.0
2009-06-10 10:45:00,30.6,30.6,30.55,30.56,52500.0,22.6108,22.6108,22.5738,22.5812,52500.0
2009-06-10 10:50:00,30.55,30.59,30.55,30.57,50400.0,22.5738,22.6034,22.5738,22.5886,50400.0
2009-06-10 10:55:00,30.58,30.6,30.57,30.58,13700.0,22.596,22.6108,22.5886,22.596,13700.0
2009-06-10 11:00:00,30.57,30.58,30.54,30.56,27400.0,22.5886,22.596,22.5664,22.5812,27400.0
2009-06-10 11:05:00,30.56,30.58,30.55,30.55,22000.0,22.5812,22.596,22.5738,22.5738,22000.0
2009-06-10 11:10:00,30.54,30.57,30.54,30.55,31300.0,22.5664,22.5886,22.5664,22.5738,31300.0
2009-06-10 11:15:00,30.55,30.56,30.54,30.55,41900.0,22.5738,22.5812,22.5664,22.5738,41900.0
2009-06-10 11:20:00,30.54,30.56,30.47,30.48,47500.0,22.5664,22.5812,22.5147,22.5221,47500.0
2009-06-10 11:25:00,30.48,30.54,30.48,30.54,26800.0,22.5221,22.5664,22.5221,22.5664,26800.0
2009-06-10 11:30:00,30.55,30.56,30.55,30.56,7900.0,22.5738,22.5812,22.5738,22.5812,7900.0
2009-06-10 11:35:00,30.55,30.56,30.55,30.55,20500.0,22.5738,22.5812,22.5738,22.5738,20500.0
2009-06-10 11:40:00,30.55,30.6,30.55,30.57,42900.0,22.5738,22.6108,22.5738,22.5886,42900.0
2009-06-10 11:45:00,30.57,30.57,30.55,30.56,6800.0,22.5886,22.5886,22.5738,22.5812,6800.0
2009-06-10 11:50:00,30.55,30.61,30.55,30.6,46200.0,22.5738,22.6182,22.5738,22.6108,46200.0
2009-06-10 11:55:00,30.59,30.6,30.57,30.59,15300.0,22.6034,22.6108,22.5886,22.6034,15300.0
2009-06-10 12:00:00,30.58,30.6,30.58,30.58,12100.0,22.596,22.6108,22.596,22.596,12100.0
2009-06-10 12:05:00,30.58,30.59,30.57,30.58,23500.0,22.596,22.6034,22.5886,22.596,23500.0
2009-06-10 12:10:00,30.58,30.59,30.58,30.58,11400.0,22.596,22.6034,22.596,22.596,11400.0
2009-06-10 12:15:00,30.59,30.62,30.58,30.6,48000.0,22.6034,22.6256,22.596,22.6108,48000.0
2009-06-10 12:20:00,30.61,30.65,30.58,30.58,27500.0,22.6182,22.6477,22.596,22.596,27500.0
2009-06-10 12:25:00,30.59,30.67,30.59,30.67,26200.0,22.6034,22.6625,22.6034,22.6625,26200.0
2009-06-10 12:30:00,30.66,30.67,30.64,30.66,26100.0,22.6551,22.6625,22.6403,22.6551,26100.0
2009-06-10 12:35:00,30.66,30.7,30.66,30.69,17900.0,22.6551,22.6847,22.6551,22.6773,17900.0
2009-06-10 12:40:00,30.7,30.72,30.69,30.71,12500.0,22.6847,22.6994,22.6773,22.6921,12500.0
2009-06-10 12:45:00,30.71,30.72,30.65,30.65,27500.0,22.6921,22.6994,22.6477,22.6477,27500.0
2009-06-10 12:50:00,30.66,30.7,30.65,30.7,21200.0,22.6551,22.6847,22.6477,22.6847,21200.0
2009-06-10 12:55:00,30.69,30.73,30.69,30.72,18900.0,22.6773,22.7068,22.6773,22.6994,18900.0
2009-06-10 13:00:00,30.72,30.73,30.66,30.66,39100.0,22.6994,22.7068,22.6551,22.6551,39100.0
2009-06-10 13:05:00,30.65,30.65,30.54,30.56,63900.0,22.6477,22.6477,22.5664,22.5812,63900.0
2009-06-10 13:10:00,30.56,30.61,30.56,30.61,27600.0,22.5812,22.6182,22.5812,22.6182,27600.0
2009-06-10 13:15:00,30.61,30.61,30.55,30.6,54500.0,22.6182,22.6182,22.5738,22.6108,54500.0
2009-06-10 13:20:00,30.6,30.61,30.54,30.54,43100.0,22.6108,22.6182,22.5664,22.5664,43100.0
2009-06-10 13:25:00,30.54,30.55,30.5,30.52,35100.0,22.5664,22.5738,22.5369,22.5517,35100.0
2009-06-10 13:30:00,30.51,30.57,30.51,30.57,38100.0,22.5443,22.5886,22.5443,22.5886,38100.0
2009-06-10 13:35:00,30.57,30.58,30.55,30.55,49800.0,22.5886,22.596,22.5738,22.5738,49800.0
2009-06-10 13:40:00,30.54,30.58,30.5,30.52,29000.0,22.5664,22.596,22.5369,22.5517,29000.0
2009-06-10 13:45:00,30.51,30.52,30.37,30.38,59800.0,22.5443,22.5517,22.4408,22.4482,59800.0
2009-06-10 13:50:00,30.38,30.5,30.38,30.49,46900.0,22.4482,22.5369,22.4482,22.5295,46900.0
2009-06-10 13:55:00,30.49,30.54,30.49,30.53,18400.0,22.5295,22.5664,22.5295,22.5591,18400.0
2009-06-10 14:00:00,30.53,30.53,30.48,30.52,50700.0,22.5591,22.5591,22.5221,22.5517,50700.0
2009-06-10 14:05:00,30.52,30.54,30.49,30.53,26600.0,22.5517,22.5664,22.5295,22.5591,26600.0
2009-06-10 14:10:00,30.53,30.58,30.53,30.58,14300.0,22.5591,22.596,22.5591,22.596,14300.0
2009-06-10 14:15:00,30.59,30.59,30.55,30.56,20200.0,22.6034,22.6034,22.5738,22.5812,20200.0
2009-06-10 14:20:00,30.56,30.61,30.56,30.58,30500.0,22.5812,22.6182,22.5812,22.596,30500.0
2009-06-10 14:25:00,30.58,30.58,30.55,30.55,36000.0,22.596,22.596,22.5738,22.5738,36000.0
2009-06-10 14:30:00,30.55,30.55,30.51,30.54,37300.0,22.5738,22.5738,22.5443,22.5664,37300.0
2009-06-10 14:35:00,30.53,30.63,30.53,30.59,31000.0,22.5591,22.6329,22.5591,22.6034,31000.0
2009-06-10 14:40:00,30.59,30.59,30.53,30.55,54100.0,22.6034,22.6034,22.5591,22.5738,54100.0
2009-06-10 14:45:00,30.56,30.58,30.52,30.55,27800.0,22.5812,22.596,22.5517,22.5738,27800.0
2009-06-10 14:50:00,30.56,30.66,30.53,30.61,73800.0,22.5812,22.6551,22.5591,22.6182,73800.0
2009-06-10 14:55:00,30.61,30.64,30.55,30.55,71000.0,22.6182,22.6403,22.5738,22.5738,71000.0
2009-06-10 15:00:00,30.55,30.56,30.49,30.52,40100.0,22.5738,22.5812,22.5295,22.5517,40100.0
2009-06-10 15:05:00,30.53,30.54,30.48,30.49,35000.0,22.5591,22.5664,22.5221,22.5295,35000.0
2009-06-10 15:10:00,30.49,30.52,30.48,30.49,35500.0,22.5295,22.5517,22.5221,22.5295,35500.0
2009-06-10 15:15:00,30.5,30.53,30.44,30.52,56900.0,22.5369,22.5591,22.4925,22.5517,56900.0
2009-06-10 15:20:00,30.51,30.55,30.5,30.51,44800.0,22.5443,22.5738,22.5369,22.5443,44800.0
2009-06-10 15:25:00,30.51,30.54,30.46,30.49,53700.0,22.5443,22.5664,22.5073,22.5295,53700.0
2009-06-10 15:30:00,30.5,30.61,30.49,30.59,63600.0,22.5369,22.6182,22.5295,22.6034,63600.0
2009-06-10 15:35:00,30.58,30.66,30.56,30.66,54400.0,22.596,22.6551,22.5812,22.6551,54400.0
2009-06-10 15:40:00,30.66,30.72,30.61,30.72,53100.0,22.6551,22.6994,22.6182,22.6994,53100.0
2009-06-10 15:45:00,30.72,30.74,30.61,30.64,55800.0,22.6994,22.7142,22.6182,22.6403,55800.0
2009-06-10 15:50:00,30.64,30.65,30.58,30.64,75200.0,22.6403,22.6477,22.596,22.6403,75200.0
2009-06-10 15:55:00,30.64,30.68,30.62,30.66,109100.0,22.6403,22.6699,22.6256,22.6551,109100.0
2009-06-11 09:30:00,30.61,30.94,30.52,30.9,45600.0,22.6182,22.862,22.5517,22.8325,45600.0
2009-06-11 09:35:00,30.9,30.9,30.73,30.86,41400.0,22.8325,22.8325,22.7068,22.8029,41400.0
2009-06-11 09:40:00,30.89,30.9,30.79,30.86,30100.0,22.8251,22.8325,22.7512,22.8029,30100.0
2009-06-11 09:45:00,30.86,31.12,30.86,31.09,173100.0,22.8029,22.995,22.8029,22.9728,173100.0
2009-06-11 09:50:00,31.08,31.15,31.08,31.12,35000.0,22.9655,23.0172,22.9655,22.995,35000.0
2009-06-11 09:55:00,31.14,31.14,31.06,31.09,16100.0,23.0098,23.0098,22.9507,22.9728,16100.0
2009-06-11 10:00:00,31.08,31.12,30.97,30.97,26200.0,22.9655,22.995,22.8842,22.8842,26200.0
2009-06-11 10:05:00,30.97,31.07,30.97,31.07,28300.0,22.8842,22.9581,22.8842,22.9581,28300.0
2009-06-11 10:10:00,31.06,31.14,31.03,31.14,30700.0,22.9507,23.0098,22.9285,23.0098,30700.0
2009-06-11 10:15:00,31.15,31.15,31.04,31.05,26000.0,23.0172,23.0172,22.9359,22.9433,26000.0
2009-06-11 10:20:00,31.05,31.18,31.05,31.14,34700.0,22.9433,23.0393,22.9433,23.0098,34700.0
2009-06-11 10:25:00,31.14,31.19,31.13,31.15,24600.0,23.0098,23.0467,23.0024,23.0172,24600.0
2009-06-11 10:30:00,31.14,31.2,31.08,31.1,22900.0,23.0098,23.0541,22.9655,22.9802,22900.0
2009-06-11 10:35:00,31.1,31.21,31.09,31.18,55400.0,22.9802,23.0615,22.9728,23.0393,55400.0
2009-06-11 10:40:00,31.19,31.2,31.15,31.17,16600.0,23.0467,23.0541,23.0172,23.032,16600.0
2009-06-11 10:45:00,31.17,31.21,31.17,31.21,25600.0,23.032,23.0615,23.032,23.0615,25600.0
2009-06-11 10:50:00,31.21,31.22,31.17,31.17,14300.0,23.0615,23.0689,23.032,23.032,14300.0
2009-06-11 10:55:00,31.17,31.21,31.17,31.2,33600.0,23.032,23.0615,23.032,23.0541,33600.0
2009-06-11 11:00:00,31.21,31.22,31.17,31.21,27800.0,23.0615,23.0689,23.032,23.0615,27800.0
2009-06-11 11:05:00,31.21,31.24,31.21,31.22,36300.0,23.0615,23.0837,23.0615,23.0689,36300.0
2009-06-11 11:10:00,31.21,31.23,31.17,31.18,43600.0,23.0615,23.0763,23.032,23.0393,43600.0
2009-06-11 11:15:00,31.18,31.24,31.18,31.23,21400.0,23.0393,23.0837,23.0393,23.0763,21400.0
2009-06-11 11:20:00,31.23,31.27,31.21,31.27,38000.0,23.0763,23.1058,23.0615,23.1058,38000.0
2009-06-11 11:25:00,31.27,31.27,31.24,31.26,27500.0,23.1058,23.1058,23.0837,23.0985,27500.0
2009-06-11 11:30:00,31.26,31.26,31.23,31.26,22700.0,23.0985,23.0985,23.0763,23.0985,22700.0
2009-06-11 11:35:00,31.26,31.28,31.25,31.26,15500.0,23.0985,23.1132,23.0911,23.0985,15500.0
2009-06-11 11:40:00,31.26,31.3,31.25,31.26,28100.0,23.0985,23.128,23.0911,23.0985,28100.0
2009-06-11 11:45:00,31.27,31.36,31.26,31.35,53600.0,23.1058,23.1724,23.0985,23.165,53600.0
2009-06-11 11:50:00,31.35,31.37,31.34,31.37,41900.0,23.165,23.1797,23.1576,23.1797,41900.0
2009-06-11 11:55:00,31.37,31.37,31.27,31.31,32200.0,23.1797,23.1797,23.1058,23.1354,32200.0
2009-06-11 12:00:00,31.31,31.37,31.3,31.31,45200.0,23.1354,23.1797,23.128,23.1354,45200.0
2009-06-11 12:05:00,31.32,31.33,31.3,31.32,14000.0,23.1428,23.1502,23.128,23.1428,14000.0
2009-06-11 12:10:00,31.32,31.36,31.25,31.25,22500.0,23.1428,23.1724,23.0911,23.0911,22500.0
2009-06-11 12:15:00,31.25,31.28,31.2,31.28,17300.0,23.0911,23.1132,23.0541,23.1132,17300.0
2009-06-11 12:20:00,31.28,31.32,31.28,31.3,9900.0,23.1132,23.1428,23.1132,23.128,9900.0
2009-06-11 12:25:00,31.3,31.35,31.3,31.33,19700.0,23.128,23.165,23.128,23.1502,19700.0
2009-06-11 12:30:00,31.32,31.34,31.29,31.33,40800.0,23.1428,23.1576,23.1206,23.1502,40800.0
2009-06-11 12:35:00,31.34,31.34,31.3,31.3,16300.0,23.1576,23.1576,23.128,23.128,16300.0
2009-06-11 12:40:00,31.29,31.3,31.24,31.29,13900.0,23.1206,23.128,23.0837,23.1206,13900.0
2009-06-11 12:45:00,31.29,31.31,31.28,31.29,9400.0,23.1206,23.1354,23.1132,23.1206,9400.0
2009-06-11 12:50:00,31.27,31.28,31.25,31.25,17400.0,23.1058,23.1132,23.0911,23.0911,17400.0
2009-06-11 12:55:00,31.26,31.28,31.26,31.27,6800.0,23.0985,23.1132,23.0985,23.1058,6800.0
2009-06-11 13:00:00,31.27,31.36,31.26,31.35,66000.0,23.1058,23.1724,23.0985,23.165,66000.0
2009-06-11 13:05:00,31.35,31.37,31.35,31.35,36100.0,23.165,23.1797,23.165,23.165,36100.0
2009-06-11 13:10:00,31.35,31.37,31.34,31.37,21200.0,23.165,23.1797,23.1576,23.1797,21200.0
2009-06-11 13:15:00,31.37,31.46,31.36,31.46,65000.0,23.1797,23.2462,23.1724,23.2462,65000.0
2009-06-11 13:20:00,31.46,31.59,31.43,31.59,214700.0,23.2462,23.3423,23.2241,23.3423,214700.0
2009-06-11 13:25:00,31.59,31.62,31.54,31.54,41700.0,23.3423,23.3645,23.3054,23.3054,41700.0
2009-06-11 13:30:00,31.54,31.62,31.54,31.57,31500.0,23.3054,23.3645,23.3054,23.3275,31500.0
2009-06-11 13:35:00,31.57,31.57,31.5,31.5,21800.0,23.3275,23.3275,23.2758,23.2758,21800.0
2009-06-11 13:40:00,31.5,31.57,31.5,31.54,42000.0,23.2758,23.3275,23.2758,23.3054,42000.0
2009-06-11 13:45:00,31.55,31.6,31.54,31.57,15400.0,23.3127,23.3497,23.3054,23.3275,15400.0
2009-06-11 13:50:00,31.57,31.57,31.5,31.5,20400.0,23.3275,23.3275,23.2758,23.2758,20400.0
2009-06-11 13:55:00,31.51,31.52,31.48,31.51,12700.0,23.2832,23.2906,23.261,23.2832,12700.0
2009-06-11 14:00:00,31.5,31.51,31.44,31.46,27700.0,23.2758,23.2832,23.2315,23.2462,27700.0
2009-06-11 14:05:00,31.46,31.48,31.44,31.45,18500.0,23.2462,23.261,23.2315,23.2389,18500.0
2009-06-11 14:10:00,31.45,31.51,31.45,31.49,46300.0,23.2389,23.2832,23.2389,23.2684,46300.0
2009-06-11 14:15:00,31.5,31.53,31.46,31.52,21700.0,23.2758,23.298,23.2462,23.2906,21700.0
2009-06-11 14:20:00,31.52,31.52,31.41,31.43,29100.0,23.2906,23.2906,23.2093,23.2241,29100.0
2009-06-11 14:25:00,31.43,31.47,31.43,31.47,18600.0,23.2241,23.2536,23.2241,23.2536,18600.0
2009-06-11 14:30:00,31.47,31.52,31.47,31.5,36700.0,23.2536,23.2906,23.2536,23.2758,36700.0
2009-06-11 14:35:00,31.5,31.51,31.43,31.49,58100.0,23.2758,23.2832,23.2241,23.2684,58100.0
2009-06-11 14:40:00,31.5,31.5,31.43,31.47,32700.0,23.2758,23.2758,23.2241,23.2536,32700.0
2009-06-11 14:45:00,31.48,31.56,31.44,31.55,62900.0,23.261,23.3201,23.2315,23.3127,62900.0
2009-06-11 14:50:00,31.56,31.59,31.51,31.56,41400.0,23.3201,23.3423,23.2832,23.3201,41400.0
2009-06-11 14:55:00,31.56,31.63,31.55,31.61,52300.0,23.3201,23.3719,23.3127,23.3571,52300.0
2009-06-11 15:00:00,31.61,31.64,31.5,31.51,41400.0,23.3571,23.3792,23.2758,23.2832,41400.0
2009-06-11 15:05:00,31.5,31.57,31.5,31.54,32200.0,23.2758,23.3275,23.2758,23.3054,32200.0
2009-06-11 15:10:00,31.54,31.56,31.49,31.54,30800.0,23.3054,23.3201,23.2684,23.3054,30800.0
2009-06-11 15:15:00,31.54,31.6,31.48,31.49,58000.0,23.3054,23.3497,23.261,23.2684,58000.0
2009-06-11 15:20:00,31.49,31.52,31.49,31.51,59300.0,23.2684,23.2906,23.2684,23.2832,59300.0
2009-06-11 15:25:00,31.52,31.52,31.4,31.4,46600.0,23.2906,23.2906,23.2019,23.2019,46600.0
2009-06-11 15:30:00,31.41,31.41,31.3,31.33,112300.0,23.2093,23.2093,23.128,23.1502,112300.0
2009-06-11 15:35:00,31.34,31.41,31.33,31.36,110300.0,23.1576,23.2093,23.1502,23.1724,110300.0
2009-06-11 15:40:00,31.35,31.41,31.33,31.4,83700.0,23.165,23.2093,23.1502,23.2019,83700.0
2009-06-11 15:45:00,31.4,31.47,31.37,31.39,136400.0,23.2019,23.2536,23.1797,23.1945,136400.0
2009-06-11 15:50:00,31.39,31.46,31.37,31.39,165200.0,23.1945,23.2462,23.1797,23.1945,165200.0
2009-06-11 15:55:00,31.38,31.4,31.29,31.29,197700.0,23.1871,23.2019,23.1206,23.1206,197700.0
2009-06-12 09:30:00,31.28,31.28,31.0,31.15,66800.0,23.1132,23.1132,22.9063,23.0172,66800.0
2009-06-12 09:35:00,31.15,31.24,31.08,31.23,31700.0,23.0172,23.0837,22.9655,23.0763,31700.0
2009-06-12 09:40:00,31.23,31.24,31.08,31.14,53100.0,23.0763,23.0837,22.9655,23.0098,53100.0
2009-06-12 09:45:00,31.14,31.21,31.08,31.15,33300.0,23.0098,23.0615,22.9655,23.0172,33300.0
2009-06-12 09:50:00,31.15,31.21,31.11,31.2,68400.0,23.0172,23.0615,22.9876,23.0541,68400.0
2009-06-12 09:55:00,31.2,31.21,31.14,31.18,75800.0,23.0541,23.0615,23.0098,23.0393,75800.0
2009-06-12 10:00:00,31.19,31.2,31.1,31.16,51100.0,23.0467,23.0541,22.9802,23.0246,51100.0
2009-06-12 10:05:00,31.16,31.22,31.15,31.16,39300.0,23.0246,23.0689,23.0172,23.0246,39300.0
2009-06-12 10:10:00,31.16,31.24,31.12,31.2,31700.0,23.0246,23.0837,22.995,23.0541,31700.0
2009-06-12 10:15:00,31.2,31.27,31.16,31.16,29300.0,23.0541,23.1058,23.0246,23.0246,29300.0
2009-06-12 10:20:00,31.17,31.25,31.14,31.17,24300.0,23.032,23.0911,23.0098,23.032,24300.0
2009-06-12 10:25:00,31.17,31.19,31.16,31.18,21000.0,23.032,23.0467,23.0246,23.0393,21000.0
2009-06-12 10:30:00,31.17,31.19,31.17,31.19,43100.0,23.032,23.0467,23.032,23.0467,43100.0
2009-06-12 10:35:00,31.18,31.26,31.18,31.18,20700.0,23.0393,23.0985,23.0393,23.0393,20700.0
2009-06-12 10:40:00,31.17,31.28,31.17,31.28,14000.0,23.032,23.1132,23.032,23.1132,14000.0
2009-06-12 10:45:00,31.28,31.29,31.17,31.24,43700.0,23.1132,23.1206,23.032,23.0837,43700.0
2009-06-12 10:50:00,31.24,31.25,31.21,31.25,48900.0,23.0837,23.0911,23.0615,23.0911,48900.0
2009-06-12 10:55:00,31.25,31.25,31.15,31.15,24800.0,23.0911,23.0911,23.0172,23.0172,24800.0
2009-06-12 11:00:00,31.14,31.15,31.06,31.06,16200.0,23.0098,23.0172,22.9507,22.9507,16200.0
2009-06-12 11:05:00,31.07,31.1,31.06,31.08,27800.0,22.9581,22.9802,22.9507,22.9655,27800.0
2009-06-12 11:10:00,31.08,31.09,31.03,31.03,12400.0,22.9655,22.9728,22.9285,22.9285,12400.0
2009-06-12 11:15:00,31.03,31.04,31.0,31.02,13400.0,22.9285,22.9359,22.9063,22.9211,13400.0
2009-06-12 11:20:00,31.02,31.09,31.01,31.09,18500.0,22.9211,22.9728,22.9137,22.9728,18500.0
2009-06-12 11:25:00,31.09,31.09,31.07,31.08,12700.0,22.9728,22.9728,22.9581,22.9655,12700.0
2009-06-12 11:30:00,31.08,31.09,31.04,31.07,33200.0,22.9655,22.9728,22.9359,22.9581,33200.0
2009-06-12 11:35:00,31.07,31.08,31.05,31.05,8600.0,22.9581,22.9655,22.9433,22.9433,8600.0
2009-06-12 11:40:00,31.05,31.06,31.0,31.02,17500.0,22.9433,22.9507,22.9063,22.9211,17500.0
2009-06-12 11:45:00,31.02,31.06,31.0,31.03,12700.0,22.9211,22.9507,22.9063,22.9285,12700.0
2009-06-12 11:50:00,31.03,31.05,31.01,31.03,12000.0,22.9285,22.9433,22.9137,22.9285,12000.0
2009-06-12 11:55:00,31.02,31.06,31.02,31.02,9400.0,22.9211,22.9507,22.9211,22.9211,9400.0
2009-06-12 12:00:00,31.03,31.07,31.03,31.07,27400.0,22.9285,22.9581,22.9285,22.9581,27400.0
2009-06-12 12:05:00,31.06,31.11,31.05,31.07,18700.0,22.9507,22.9876,22.9433,22.9581,18700.0
2009-06-12 12:10:00,31.07,31.12,31.07,31.12,4600.0,22.9581,22.995,22.9581,22.995,4600.0
2009-06-12 12:15:00,31.12,31.15,31.11,31.15,7300.0,22.995,23.0172,22.9876,23.0172,7300.0
2009-06-12 12:20:00,31.15,31.15,31.05,31.09,13800.0,23.0172,23.0172,22.9433,22.9728,13800.0
2009-06-12 12:25:00,31.09,31.12,31.07,31.08,8400.0,22.9728,22.995,22.9581,22.9655,8400.0
2009-06-12 12:30:00,31.07,31.08,31.01,31.06,11300.0,22.9581,22.9655,22.9137,22.9507,11300.0
2009-06-12 12:35:00,31.06,31.09,31.05,31.09,8300.0,22.9507,22.9728,22.9433,22.9728,8300.0
2009-06-12 12:40:00,31.09,31.15,31.04,31.12,64100.0,22.9728,23.0172,22.9359,22.995,64100.0
2009-06-12 12:45:00,31.13,31.18,31.13,31.16,8400.0,23.0024,23.0393,23.0024,23.0246,8400.0
2009-06-12 12:50:00,31.16,31.16,31.05,31.14,34800.0,23.0246,23.0246,22.9433,23.0098,34800.0
2009-06-12 12:55:00,31.16,31.25,31.12,31.25,37100.0,23.0246,23.0911,22.995,23.0911,37100.0
2009-06-12 13:00:00,31.25,31.3,31.19,31.26,32500.0,23.0911,23.128,23.0467,23.0985,32500.0
2009-06-12 13:05:00,31.26,31.28,31.21,31.22,18700.0,23.0985,23.1132,23.0615,23.0689,18700.0
2009-06-12 13:10:00,31.22,31.26,31.2,31.2,18000.0,23.0689,23.0985,23.0541,23.0541,18000.0
2009-06-12 13:15:00,31.21,31.25,31.17,31.24,9900.0,23.0615,23.0911,23.032,23.0837,9900.0
2009-06-12 13:20:00,31.25,31.31,31.23,31.31,19700.0,23.0911,23.1354,23.0763,23.1354,19700.0
2009-06-12 13:25:00,31.31,31.32,31.28,31.28,12700.0,23.1354,23.1428,23.1132,23.1132,12700.0
2009-06-12 13:30:00,31.28,31.29,31.26,31.27,7600.0,23.1132,23.1206,23.0985,23.1058,7600.0
2009-06-12 13:35:00,31.27,31.33,31.27,31.31,26000.0,23.1058,23.1502,23.1058,23.1354,26000.0
2009-06-12 13:40:00,31.31,31.31,31.26,31.29,13900.0,23.1354,23.1354,23.0985,23.1206,13900.0
2009-06-12 13:45:00,31.28,31.32,31.28,31.3,8100.0,23.1132,23.1428,23.1132,23.128,8100.0
2009-06-12 13:50:00,31.3,31.35,31.3,31.34,20900.0,23.128,23.165,23.128,23.1576,20900.0
2009-06-12 13:55:00,31.35,31.35,31.3,31.3,20800.0,23.165,23.165,23.128,23.128,20800.0
2009-06-12 14:00:00,31.3,31.32,31.25,31.25,13900.0,23.128,23.1428,23.0911,23.0911,13900.0
2009-06-12 14:05:00,31.26,31.3,31.25,31.29,17300.0,23.0985,23.128,23.0911,23.1206,17300.0
2009-06-12 14:10:00,31.29,31.3,31.28,31.28,7100.0,23.1206,23.128,23.1132,23.1132,7100.0
2009-06-12 14:15:00,31.29,31.3,31.27,31.29,14500.0,23.1206,23.128,23.1058,23.1206,14500.0
2009-06-12 14:20:00,31.29,31.34,31.28,31.29,16900.0,23.1206,23.1576,23.1132,23.1206,16900.0
2009-06-12 14:25:00,31.28,31.3,31.25,31.28,33200.0,23.1132,23.128,23.0911,23.1132,33200.0
2009-06-12 14:30:00,31.28,31.34,31.27,31.33,19500.0,23.1132,23.1576,23.1058,23.1502,19500.0
2009-06-12 14:35:00,31.32,31.35,31.3,31.35,16400.0,23.1428,23.165,23.128,23.165,16400.0
2009-06-12 14:40:00,31.34,31.58,31.34,31.57,84000.0,23.1576,23.3349,23.1576,23.3275,84000.0
2009-06-12 14:45:00,31.56,31.56,31.44,31.46,39800.0,23.3201,23.3201,23.2315,23.2462,39800.0
2009-06-12 14:50:00,31.46,31.51,31.43,31.5,28400.0,23.2462,23.2832,23.2241,23.2758,28400.0
2009-06-12 14:55:00,31.5,31.53,31.48,31.5,18000.0,23.2758,23.298,23.261,23.2758,18000.0
2009-06-12 15:00:00,31.5,31.57,31.48,31.56,46500.0,23.2758,23.3275,23.261,23.3201,46500.0
2009-06-12 15:05:00,31.56,31.57,31.5,31.51,20000.0,23.3201,23.3275,23.2758,23.2832,20000.0
2009-06-12 15:10:00,31.5,31.54,31.49,31.51,18800.0,23.2758,23.3054,23.2684,23.2832,18800.0
2009-06-12 15:15:00,31.51,31.54,31.49,31.53,28000.0,23.2832,23.3054,23.2684,23.298,28000.0
2009-06-12 15:20:00,31.52,31.53,31.46,31.46,23400.0,23.2906,23.298,23.2462,23.2462,23400.0
2009-06-12 15:25:00,31.47,31.55,31.46,31.52,58800.0,23.2536,23.3127,23.2462,23.2906,58800.0
2009-06-12 15:30:00,31.52,31.53,31.38,31.38,67000.0,23.2906,23.298,23.1871,23.1871,67000.0
2009-06-12 15:35:00,31.38,31.41,31.32,31.32,47500.0,23.1871,23.2093,23.1428,23.1428,47500.0
2009-06-12 15:40:00,31.31,31.38,31.31,31.36,39200.0,23.1354,23.1871,23.1354,23.1724,39200.0
2009-06-12 15:45:00,31.36,31.38,31.32,31.38,66400.0,23.1724,23.1871,23.1428,23.1871,66400.0
2009-06-12 15:50:00,31.38,31.46,31.38,31.41,82000.0,23.1871,23.2462,23.1871,23.2093,82000.0
2009-06-12 15:55:00,31.41,31.49,31.41,31.46,79900.0,23.2093,23.2684,23.2093,23.2462,79900.0
2009-06-15 09:30:00,31.75,31.9,31.58,31.78,219700.0,23.4605,23.5714,23.3349,23.4827,219700.0
2009-06-15 09:35:00,31.78,32.16,31.76,31.93,313200.0,23.4827,23.7635,23.4679,23.5935,313200.0
2009-06-15 09:40:00,31.94,32.02,31.75,31.92,103900.0,23.6009,23.66,23.4605,23.5861,103900.0
2009-06-15 09:45:00,31.9,32.03,31.72,32.02,119500.0,23.5714,23.6674,23.4384,23.66,119500.0
2009-06-15 09:50:00,32.01,32.05,31.83,31.86,127100.0,23.6526,23.6822,23.5196,23.5418,127100.0
2009-06-15 09:55:00,31.87,31.95,31.84,31.92,86800.0,23.5492,23.6083,23.527,23.5861,86800.0
2009-06-15 10:00:00,31.92,31.94,31.88,31.94,49200.0,23.5861,23.6009,23.5566,23.6009,49200.0
2009-06-15 10:05:00,31.94,32.03,31.92,32.03,106000.0,23.6009,23.6674,23.5861,23.6674,106000.0
2009-06-15 10:10:00,32.02,32.03,31.99,32.0,42400.0,23.66,23.6674,23.6379,23.6453,42400.0
2009-06-15 10:15:00,32.01,32.01,31.92,31.93,102100.0,23.6526,23.6526,23.5861,23.5935,102100.0
2009-06-15 10:20:00,31.93,31.97,31.88,31.92,86800.0,23.5935,23.6231,23.5566,23.5861,86800.0
2009-06-15 10:25:00,31.92,31.94,31.87,31.94,83700.0,23.5861,23.6009,23.5492,23.6009,83700.0
2009-06-15 10:30:00,31.93,31.93,31.88,31.88,58400.0,23.5935,23.5935,23.5566,23.5566,58400.0
2009-06-15 10:35:00,31.89,31.91,31.86,31.9,74000.0,23.564,23.5788,23.5418,23.5714,74000.0
2009-06-15 10:40:00,31.9,31.91,31.88,31.89,47900.0,23.5714,23.5788,23.5566,23.564,47900.0
2009-06-15 10:45:00,31.89,31.93,31.87,31.93,90900.0,23.564,23.5935,23.5492,23.5935,90900.0
2009-06-15 10:50:00,31.92,31.99,31.91,31.91,33700.0,23.5861,23.6379,23.5788,23.5788,33700.0
2009-06-15 10:55:00,31.91,31.92,31.9,31.91,20300.0,23.5788,23.5861,23.5714,23.5788,20300.0
2009-06-15 11:00:00,31.91,31.96,31.9,31.96,64800.0,23.5788,23.6157,23.5714,23.6157,64800.0
2009-06-15 11:05:00,31.96,31.96,31.9,31.9,26000.0,23.6157,23.6157,23.5714,23.5714,26000.0
2009-06-15 11:10:00,31.9,31.96,31.9,31.93,74200.0,23.5714,23.6157,23.5714,23.5935,74200.0
2009-06-15 11:15:00,31.94,32.0,31.93,31.95,47300.0,23.6009,23.6453,23.5935,23.6083,47300.0
2009-06-15 11:20:00,31.95,31.95,31.9,31.9,27200.0,23.6083,23.6083,23.5714,23.5714,27200.0
2009-06-15 11:25:00,31.91,31.99,31.9,31.98,72500.0,23.5788,23.6379,23.5714,23.6305,72500.0
2009-06-15 11:30:00,31.98,31.99,31.91,31.91,40900.0,23.6305,23.6379,23.5788,23.5788,40900.0
2009-06-15 11:35:00,31.91,31.92,31.89,31.91,57900.0,23.5788,23.5861,23.564,23.5788,57900.0
2009-06-15 11:40:00,31.91,31.92,31.9,31.9,41900.0,23.5788,23.5861,23.5714,23.5714,41900.0
2009-06-15 11:45:00,31.9,31.92,31.9,31.91,37500.0,23.5714,23.5861,23.5714,23.5788,37500.0
2009-06-15 11:50:00,31.91,31.96,31.9,31.94,73600.0,23.5788,23.6157,23.5714,23.6009,73600.0
2009-06-15 11:55:00,31.94,31.94,31.92,31.93,56400.0,23.6009,23.6009,23.5861,23.5935,56400.0
2009-06-15 12:00:00,31.93,31.95,31.93,31.94,38300.0,23.5935,23.6083,23.5935,23.6009,38300.0
2009-06-15 12:05:00,31.94,31.95,31.91,31.93,48700.0,23.6009,23.6083,23.5788,23.5935,48700.0
2009-06-15 12:10:00,31.93,31.94,31.92,31.94,33000.0,23.5935,23.6009,23.5861,23.6009,33000.0
2009-06-15 12:15:00,31.94,31.95,31.93,31.93,25400.0,23.6009,23.6083,23.5935,23.5935,25400.0
2009-06-15 12:20:00,31.94,31.96,31.93,31.94,35300.0,23.6009,23.6157,23.5935,23.6009,35300.0
2009-06-15 12:25:00,31.94,31.95,31.91,31.91,23900.0,23.6009,23.6083,23.5788,23.5788,23900.0
2009-06-15 12:30:00,31.91,31.93,31.9,31.93,24900.0,23.5788,23.5935,23.5714,23.5935,24900.0
2009-06-15 12:35:00,31.92,31.98,31.92,31.96,41500.0,23.5861,23.6305,23.5861,23.6157,41500.0
2009-06-15 12:40:00,31.97,31.99,31.94,31.97,37400.0,23.6231,23.6379,23.6009,23.6231,37400.0
2009-06-15 12:45:00,31.97,31.99,31.95,31.97,40200.0,23.6231,23.6379,23.6083,23.6231,40200.0
2009-06-15 12:50:00,31.96,32.03,31.96,31.97,83400.0,23.6157,23.6674,23.6157,23.6231,83400.0
2009-06-15 12:55:00,31.98,31.98,31.97,31.98,6100.0,23.6305,23.6305,23.6231,23.6305,6100.0
2009-06-15 13:00:00,31.97,32.0,31.91,31.91,45600.0,23.6231,23.6453,23.5788,23.5788,45600.0
2009-06-15 13:05:00,31.91,31.92,31.86,31.86,58600.0,23.5788,23.5861,23.5418,23.5418,58600.0
2009-06-15 13:10:00,31.86,31.88,31.81,31.85,53600.0,23.5418,23.5566,23.5049,23.5344,53600.0
2009-06-15 13:15:00,31.85,31.85,31.79,31.79,30300.0,23.5344,23.5344,23.4901,23.4901,30300.0
2009-06-15 13:20:00,31.8,31.8,31.74,31.77,63200.0,23.4975,23.4975,23.4531,23.4753,63200.0
2009-06-15 13:25:00,31.77,31.78,31.72,31.73,28700.0,23.4753,23.4827,23.4384,23.4457,28700.0
2009-06-15 13:30:00,31.73,31.74,31.68,31.72,54600.0,23.4457,23.4531,23.4088,23.4384,54600.0
2009-06-15 13:35:00,31.72,31.78,31.7,31.71,47400.0,23.4384,23.4827,23.4236,23.431,47400.0
2009-06-15 13:40:00,31.71,31.71,31.63,31.64,34900.0,23.431,23.431,23.3719,23.3792,34900.0
2009-06-15 13:45:00,31.64,31.67,31.64,31.65,26600.0,23.3792,23.4014,23.3792,23.3866,26600.0
2009-06-15 13:50:00,31.66,31.69,31.64,31.64,29400.0,23.394,23.4162,23.3792,23.3792,29400.0
2009-06-15 13:55:00,31.65,31.65,31.63,31.63,22900.0,23.3866,23.3866,23.3719,23.3719,22900.0
2009-06-15 14:00:00,31.64,31.67,31.63,31.66,52600.0,23.3792,23.4014,23.3719,23.394,52600.0
2009-06-15 14:05:00,31.67,31.69,31.66,31.66,18400.0,23.4014,23.4162,23.394,23.394,18400.0
2009-06-15 14:10:00,31.67,31.67,31.64,31.64,31900.0,23.4014,23.4014,23.3792,23.3792,31900.0
2009-06-15 14:15:00,31.64,31.64,31.55,31.61,62500.0,23.3792,23.3792,23.3127,23.3571,62500.0
2009-06-15 14:20:00,31.61,31.68,31.61,31.67,18100.0,23.3571,23.4088,23.3571,23.4014,18100.0
2009-06-15 14:25:00,31.68,31.73,31.67,31.72,17900.0,23.4088,23.4457,23.4014,23.4384,17900.0
2009-06-15 14:30:00,31.71,31.75,31.68,31.73,30400.0,23.431,23.4605,23.4088,23.4457,30400.0
2009-06-15 14:35:00,31.74,31.74,31.7,31.72,17800.0,23.4531,23.4531,23.4236,23.4384,17800.0
2009-06-15 14:40:00,31.72,31.79,31.72,31.78,46800.0,23.4384,23.4901,23.4384,23.4827,46800.0
2009-06-15 14:45:00,31.77,31.8,31.76,31.8,30300.0,23.4753,23.4975,23.4679,23.4975,30300.0
2009-06-15 14:50:00,31.8,31.82,31.77,31.77,51000.0,23.4975,23.5123,23.4753,23.4753,51000.0
2009-06-15 14:55:00,31.76,31.83,31.76,31.82,66400.0,23.4679,23.5196,23.4679,23.5123,66400.0
2009-06-15 15:00:00,31.84,31.84,31.74,31.74,61500.0,23.527,23.527,23.4531,23.4531,61500.0
2009-06-15 15:05:00,31.74,31.74,31.7,31.71,44900.0,23.4531,23.4531,23.4236,23.431,44900.0
2009-06-15 15:10:00,31.71,31.74,31.68,31.68,44100.0,23.431,23.4531,23.4088,23.4088,44100.0
2009-06-15 15:15:00,31.69,31.8,31.69,31.78,71800.0,23.4162,23.4975,23.4162,23.4827,71800.0
2009-06-15 15:20:00,31.78,31.8,31.73,31.74,33900.0,23.4827,23.4975,23.4457,23.4531,33900.0
2009-06-15 15:25:00,31.73,31.76,31.73,31.75,30300.0,23.4457,23.4679,23.4457,23.4605,30300.0
2009-06-15 15:30:00,31.75,31.76,31.69,31.69,35700.0,23.4605,23.4679,23.4162,23.4162,35700.0
2009-06-15 15:35:00,31.69,31.81,31.69,31.78,77600.0,23.4162,23.5049,23.4162,23.4827,77600.0
2009-06-15 15:40:00,31.77,31.77,31.71,31.75,57200.0,23.4753,23.4753,23.431,23.4605,57200.0
2009-06-15 15:45:00,31.75,31.79,31.72,31.75,66500.0,23.4605,23.4901,23.4384,23.4605,66500.0
2009-06-15 15:50:00,31.76,31.76,31.69,31.72,55000.0,23.4679,23.4679,23.4162,23.4384,55000.0
2009-06-15 15:55:00,31.73,31.75,31.69,31.75,139100.0,23.4457,23.4605,23.4162,23.4605,139100.0
2009-06-16 09:30:00,31.84,31.85,31.36,31.42,84800.0,23.527,23.5344,23.1724,23.2167,84800.0
2009-06-16 09:35:00,31.42,31.68,31.4,31.64,92100.0,23.2167,23.4088,23.2019,23.3792,92100.0
2009-06-16 09:40:00,31.65,31.68,31.54,31.55,56400.0,23.3866,23.4088,23.3054,23.3127,56400.0
2009-06-16 09:45:00,31.56,31.63,31.55,31.62,50300.0,23.3201,23.3719,23.3127,23.3645,50300.0
2009-06-16 09:50:00,31.62,31.71,31.61,31.68,46700.0,23.3645,23.431,23.3571,23.4088,46700.0
2009-06-16 09:55:00,31.68,31.73,31.67,31.71,48500.0,23.4088,23.4457,23.4014,23.431,48500.0
2009-06-16 10:00:00,31.7,31.75,31.7,31.74,41800.0,23.4236,23.4605,23.4236,23.4531,41800.0
2009-06-16 10:05:00,31.74,31.76,31.71,31.72,19200.0,23.4531,23.4679,23.431,23.4384,19200.0
2009-06-16 10:10:00,31.72,31.79,31.71,31.71,32700.0,23.4384,23.4901,23.431,23.431,32700.0
2009-06-16 10:15:00,31.71,31.74,31.7,31.7,66600.0,23.431,23.4531,23.4236,23.4236,66600.0
2009-06-16 10:20:00,31.7,31.75,31.7,31.74,20600.0,23.4236,23.4605,23.4236,23.4531,20600.0
2009-06-16 10:25:00,31.75,31.79,31.75,31.76,31000.0,23.4605,23.4901,23.4605,23.4679,31000.0
2009-06-16 10:30:00,31.77,31.78,31.75,31.76,23300.0,23.4753,23.4827,23.4605,23.4679,23300.0
2009-06-16 10:35:00,31.76,31.88,31.75,31.87,28400.0,23.4679,23.5566,23.4605,23.5492,28400.0
2009-06-16 10:40:00,31.87,31.87,31.8,31.8,20800.0,23.5492,23.5492,23.4975,23.4975,20800.0
2009-06-16 10:45:00,31.8,31.86,31.75,31.84,56600.0,23.4975,23.5418,23.4605,23.527,56600.0
2009-06-16 10:50:00,31.84,31.87,31.81,31.85,27400.0,23.527,23.5492,23.5049,23.5344,27400.0
2009-06-16 10:55:00,31.85,31.91,31.84,31.91,22300.0,23.5344,23.5788,23.527,23.5788,22300.0
2009-06-16 11:00:00,31.9,31.99,31.9,31.91,73500.0,23.5714,23.6379,23.5714,23.5788,73500.0
2009-06-16 11:05:00,31.91,31.91,31.81,31.81,37600.0,23.5788,23.5788,23.5049,23.5049,37600.0
2009-06-16 11:10:00,31.81,31.82,31.78,31.78,33700.0,23.5049,23.5123,23.4827,23.4827,33700.0
2009-06-16 11:15:00,31.78,31.8,31.75,31.76,32200.0,23.4827,23.4975,23.4605,23.4679,32200.0
2009-06-16 11:20:00,31.77,31.77,31.7,31.72,34700.0,23.4753,23.4753,23.4236,23.4384,34700.0
2009-06-16 11:25:00,31.71,31.73,31.7,31.7,22800.0,23.431,23.4457,23.4236,23.4236,22800.0
2009-06-16 11:30:00,31.7,31.72,31.66,31.67,47500.0,23.4236,23.4384,23.394,23.4014,47500.0
2009-06-16 11:35:00,31.67,31.73,31.67,31.72,32600.0,23.4014,23.4457,23.4014,23.4384,32600.0
2009-06-16 11:40:00,31.72,31.72,31.68,31.69,40800.0,23.4384,23.4384,23.4088,23.4162,40800.0
2009-06-16 11:45:00,31.68,31.69,31.67,31.69,16400.0,23.4088,23.4162,23.4014,23.4162,16400.0
2009-06-16 11:50:00,31.69,31.72,31.69,31.71,31700.0,23.4162,23.4384,23.4162,23.431,31700.0
2009-06-16 11:55:00,31.71,31.73,31.7,31.73,16600.0,23.431,23.4457,23.4236,23.4457,16600.0
2009-06-16 12:00:00,31.74,31.79,31.73,31.78,39500.0,23.4531,23.4901,23.4457,23.4827,39500.0
2009-06-16 12:05:00,31.78,31.83,31.77,31.81,18100.0,23.4827,23.5196,23.4753,23.5049,18100.0
2009-06-16 12:10:00,31.81,31.85,31.8,31.85,25100.0,23.5049,23.5344,23.4975,23.5344,25100.0
2009-06-16 12:15:00,31.85,31.85,31.83,31.83,31000.0,23.5344,23.5344,23.5196,23.5196,31000.0
2009-06-16 12:20:00,31.83,31.86,31.8,31.86,45300.0,23.5196,23.5418,23.4975,23.5418,45300.0
2009-06-16 12:25:00,31.86,31.91,31.85,31.9,22100.0,23.5418,23.5788,23.5344,23.5714,22100.0
2009-06-16 12:30:00,31.9,31.93,31.86,31.9,62100.0,23.5714,23.5935,23.5418,23.5714,62100.0
2009-06-16 12:35:00,31.9,31.93,31.89,31.89,29000.0,23.5714,23.5935,23.564,23.564,29000.0
2009-06-16 12:40:00,31.9,31.9,31.83,31.84,35200.0,23.5714,23.5714,23.5196,23.527,35200.0
2009-06-16 12:45:00,31.84,31.84,31.78,31.81,36300.0,23.527,23.527,23.4827,23.5049,36300.0
2009-06-16 12:50:00,31.81,31.84,31.78,31.84,23500.0,23.5049,23.527,23.4827,23.527,23500.0
2009-06-16 12:55:00,31.83,31.86,31.82,31.86,20600.0,23.5196,23.5418,23.5123,23.5418,20600.0
2009-06-16 13:00:00,31.85,31.85,31.76,31.8,123500.0,23.5344,23.5344,23.4679,23.4975,123500.0
2009-06-16 13:05:00,31.79,31.8,31.77,31.78,15600.0,23.4901,23.4975,23.4753,23.4827,15600.0
2009-06-16 13:10:00,31.77,31.79,31.77,31.79,13400.0,23.4753,23.4901,23.4753,23.4901,13400.0
2009-06-16 13:15:00,31.78,31.79,31.72,31.72,19300.0,23.4827,23.4901,23.4384,23.4384,19300.0
2009-06-16 13:20:00,31.72,31.75,31.69,31.72,37100.0,23.4384,23.4605,23.4162,23.4384,37100.0
2009-06-16 13:25:00,31.72,31.73,31.69,31.73,27100.0,23.4384,23.4457,23.4162,23.4457,27100.0
2009-06-16 13:30:00,31.72,31.73,31.7,31.71,13500.0,23.4384,23.4457,23.4236,23.431,13500.0
2009-06-16 13:35:00,31.7,31.72,31.7,31.72,11700.0,23.4236,23.4384,23.4236,23.4384,11700.0
2009-06-16 13:40:00,31.71,31.76,31.71,31.76,16300.0,23.431,23.4679,23.431,23.4679,16300.0
2009-06-16 13:45:00,31.76,31.76,31.7,31.7,16600.0,23.4679,23.4679,23.4236,23.4236,16600.0
2009-06-16 13:50:00,31.7,31.72,31.7,31.71,13000.0,23.4236,23.4384,23.4236,23.431,13000.0
2009-06-16 13:55:00,31.71,31.73,31.7,31.72,27800.0,23.431,23.4457,23.4236,23.4384,27800.0
2009-06-16 14:00:00,31.73,31.73,31.7,31.7,52600.0,23.4457,23.4457,23.4236,23.4236,52600.0
2009-06-16 14:05:00,31.71,31.72,31.7,31.71,19100.0,23.431,23.4384,23.4236,23.431,19100.0
2009-06-16 14:10:00,31.7,31.73,31.7,31.73,32500.0,23.4236,23.4457,23.4236,23.4457,32500.0
2009-06-16 14:15:00,31.72,31.72,31.7,31.72,17700.0,23.4384,23.4384,23.4236,23.4384,17700.0
2009-06-16 14:20:00,31.72,31.72,31.7,31.71,24600.0,23.4384,23.4384,23.4236,23.431,24600.0
2009-06-16 14:25:00,31.71,31.72,31.6,31.62,54600.0,23.431,23.4384,23.3497,23.3645,54600.0
2009-06-16 14:30:00,31.62,31.65,31.6,31.61,27600.0,23.3645,23.3866,23.3497,23.3571,27600.0
2009-06-16 14:35:00,31.61,31.73,31.6,31.72,20200.0,23.3571,23.4457,23.3497,23.4384,20200.0
2009-06-16 14:40:00,31.72,31.73,31.67,31.68,24400.0,23.4384,23.4457,23.4014,23.4088,24400.0
2009-06-16 14:45:00,31.67,31.76,31.67,31.75,47800.0,23.4014,23.4679,23.4014,23.4605,47800.0
2009-06-16 14:50:00,31.75,31.78,31.73,31.78,42900.0,23.4605,23.4827,23.4457,23.4827,42900.0
2009-06-16 14:55:00,31.78,31.81,31.78,31.79,41300.0,23.4827,23.5049,23.4827,23.4901,41300.0
2009-06-16 15:00:00,31.79,31.79,31.72,31.76,40300.0,23.4901,23.4901,23.4384,23.4679,40300.0
2009-06-16 15:05:00,31.76,31.76,31.69,31.74,42100.0,23.4679,23.4679,23.4162,23.4531,42100.0
2009-06-16 15:10:00,31.75,31.76,31.71,31.72,34000.0,23.4605,23.4679,23.431,23.4384,34000.0
2009-06-16 15:15:00,31.72,31.79,31.72,31.75,48200.0,23.4384,23.4901,23.4384,23.4605,48200.0
2009-06-16 15:20:00,31.75,31.75,31.65,31.65,27600.0,23.4605,23.4605,23.3866,23.3866,27600.0
2009-06-16 15:25:00,31.65,31.71,31.61,31.68,86800.0,23.3866,23.431,23.3571,23.4088,86800.0
2009-06-16 15:30:00,31.68,31.72,31.67,31.7,39400.0,23.4088,23.4384,23.4014,23.4236,39400.0
2009-06-16 15:35:00,31.7,31.7,31.67,31.67,50600.0,23.4236,23.4236,23.4014,23.4014,50600.0
2009-06-16 15:40:00,31.68,31.71,31.63,31.63,77700.0,23.4088,23.431,23.3719,23.3719,77700.0
2009-06-16 15:45:00,31.63,31.66,31.6,31.6,75800.0,23.3719,23.394,23.3497,23.3497,75800.0
2009-06-16 15:50:00,31.6,31.62,31.56,31.57,90100.0,23.3497,23.3645,23.3201,23.3275,90100.0
2009-06-16 15:55:00,31.56,31.57,31.5,31.52,132200.0,23.3201,23.3275,23.2758,23.2906,132200.0
2009-06-17 09:30:00,31.43,31.77,31.35,31.75,62200.0,23.2241,23.4753,23.165,23.4605,62200.0
2009-06-17 09:35:00,31.77,31.78,31.59,31.68,41300.0,23.4753,23.4827,23.3423,23.4088,41300.0
2009-06-17 09:40:00,31.68,31.68,31.55,31.6,18700.0,23.4088,23.4088,23.3127,23.3497,18700.0
2009-06-17 09:45:00,31.59,31.65,31.57,31.64,21200.0,23.3423,23.3866,23.3275,23.3792,21200.0
2009-06-17 09:50:00,31.63,31.86,31.63,31.85,74500.0,23.3719,23.5418,23.3719,23.5344,74500.0
2009-06-17 09:55:00,31.85,31.9,31.84,31.86,48800.0,23.5344,23.5714,23.527,23.5418,48800.0
2009-06-17 10:00:00,31.86,31.89,31.84,31.88,28600.0,23.5418,23.564,23.527,23.5566,28600.0
2009-06-17 10:05:00,31.88,31.93,31.85,31.91,55900.0,23.5566,23.5935,23.5344,23.5788,55900.0
2009-06-17 10:10:00,31.91,31.99,31.84,31.85,81200.0,23.5788,23.6379,23.527,23.5344,81200.0
2009-06-17 10:15:00,31.85,31.89,31.85,31.88,32000.0,23.5344,23.564,23.5344,23.5566,32000.0
2009-06-17 10:20:00,31.87,31.89,31.81,31.82,29000.0,23.5492,23.564,23.5049,23.5123,29000.0
2009-06-17 10:25:00,31.82,31.9,31.81,31.9,29300.0,23.5123,23.5714,23.5049,23.5714,29300.0
2009-06-17 10:30:00,31.9,31.91,31.85,31.86,26100.0,23.5714,23.5788,23.5344,23.5418,26100.0
2009-06-17 10:35:00,31.86,31.89,31.83,31.84,45400.0,23.5418,23.564,23.5196,23.527,45400.0
2009-06-17 10:40:00,31.84,31.87,31.73,31.75,38300.0,23.527,23.5492,23.4457,23.4605,38300.0
2009-06-17 10:45:00,31.75,31.78,31.7,31.74,64000.0,23.4605,23.4827,23.4236,23.4531,64000.0
2009-06-17 10:50:00,31.74,31.84,31.72,31.84,43300.0,23.4531,23.527,23.4384,23.527,43300.0
2009-06-17 10:55:00,31.83,31.88,31.82,31.86,36500.0,23.5196,23.5566,23.5123,23.5418,36500.0
2009-06-17 11:00:00,31.86,31.92,31.85,31.89,23400.0,23.5418,23.5861,23.5344,23.564,23400.0
2009-06-17 11:05:00,31.9,31.9,31.84,31.85,25400.0,23.5714,23.5714,23.527,23.5344,25400.0
2009-06-17 11:10:00,31.84,31.86,31.81,31.81,24300.0,23.527,23.5418,23.5049,23.5049,24300.0
2009-06-17 11:15:00,31.81,31.96,31.8,31.96,51300.0,23.5049,23.6157,23.4975,23.6157,51300.0
2009-06-17 11:20:00,31.97,31.98,31.94,31.95,18100.0,23.6231,23.6305,23.6009,23.6083,18100.0
2009-06-17 11:25:00,31.94,31.99,31.94,31.99,36800.0,23.6009,23.6379,23.6009,23.6379,36800.0
2009-06-17 11:30:00,31.99,32.0,31.91,31.93,36400.0,23.6379,23.6453,23.5788,23.5935,36400.0
2009-06-17 11:35:00,31.95,31.95,31.9,31.9,18500.0,23.6083,23.6083,23.5714,23.5714,18500.0
2009-06-17 11:40:00,31.9,31.98,31.9,31.98,17300.0,23.5714,23.6305,23.5714,23.6305,17300.0
2009-06-17 11:45:00,31.98,31.98,31.94,31.94,19400.0,23.6305,23.6305,23.6009,23.6009,19400.0
2009-06-17 11:50:00,31.95,31.97,31.92,31.96,16000.0,23.6083,23.6231,23.5861,23.6157,16000.0
2009-06-17 11:55:00,31.95,32.01,31.95,31.99,36100.0,23.6083,23.6526,23.6083,23.6379,36100.0
2009-06-17 12:00:00,32.0,32.04,31.99,32.01,20400.0,23.6453,23.6748,23.6379,23.6526,20400.0
2009-06-17 12:05:00,32.0,32.02,32.0,32.01,27500.0,23.6453,23.66,23.6453,23.6526,27500.0
2009-06-17 12:10:00,32.0,32.02,32.0,32.0,27200.0,23.6453,23.66,23.6453,23.6453,27200.0
2009-06-17 12:15:00,32.01,32.06,32.01,32.02,35400.0,23.6526,23.6896,23.6526,23.66,35400.0
2009-06-17 12:20:00,32.03,32.16,32.02,32.15,52300.0,23.6674,23.7635,23.66,23.7561,52300.0
2009-06-17 12:25:00,32.15,32.16,32.09,32.15,51600.0,23.7561,23.7635,23.7118,23.7561,51600.0
2009-06-17 12:30:00,32.15,32.15,32.1,32.13,27400.0,23.7561,23.7561,23.7191,23.7413,27400.0
2009-06-17 12:35:00,32.13,32.15,32.09,32.15,28000.0,23.7413,23.7561,23.7118,23.7561,28000.0
2009-06-17 12:40:00,32.15,32.18,32.12,32.17,23300.0,23.7561,23.7783,23.7339,23.7709,23300.0
2009-06-17 12:45:00,32.17,32.21,32.12,32.2,198000.0,23.7709,23.8004,23.7339,23.793,198000.0
2009-06-17 12:50:00,32.19,32.2,32.04,32.09,67400.0,23.7856,23.793,23.6748,23.7118,67400.0
2009-06-17 12:55:00,32.08,32.14,32.06,32.08,74900.0,23.7044,23.7487,23.6896,23.7044,74900.0
2009-06-17 13:00:00,32.08,32.14,32.05,32.05,54000.0,23.7044,23.7487,23.6822,23.6822,54000.0
2009-06-17 13:05:00,32.06,32.12,32.02,32.07,87800.0,23.6896,23.7339,23.66,23.697,87800.0
2009-06-17 13:10:00,32.07,32.1,32.06,32.07,47700.0,23.697,23.7191,23.6896,23.697,47700.0
2009-06-17 13:15:00,32.07,32.1,32.01,32.04,51800.0,23.697,23.7191,23.6526,23.6748,51800.0
2009-06-17 13:20:00,32.04,32.08,32.01,32.06,49100.0,23.6748,23.7044,23.6526,23.6896,49100.0
2009-06-17 13:25:00,32.07,32.08,32.04,32.08,21300.0,23.697,23.7044,23.6748,23.7044,21300.0
2009-06-17 13:30:00,32.07,32.12,32.05,32.12,27500.0,23.697,23.7339,23.6822,23.7339,27500.0
2009-06-17 13:35:00,32.13,32.21,32.12,32.21,28400.0,23.7413,23.8004,23.7339,23.8004,28400.0
2009-06-17 13:40:00,32.21,32.27,32.21,32.27,30600.0,23.8004,23.8448,23.8004,23.8448,30600.0
2009-06-17 13:45:00,32.26,32.27,32.25,32.26,24300.0,23.8374,23.8448,23.83,23.8374,24300.0
2009-06-17 13:50:00,32.26,32.3,32.25,32.27,26200.0,23.8374,23.8669,23.83,23.8448,26200.0
2009-06-17 13:55:00,32.27,32.31,32.24,32.28,36200.0,23.8448,23.8743,23.8226,23.8522,36200.0
2009-06-17 14:00:00,32.28,32.37,32.27,32.33,38400.0,23.8522,23.9187,23.8448,23.8891,38400.0
2009-06-17 14:05:00,32.33,32.36,32.2,32.22,50100.0,23.8891,23.9113,23.793,23.8078,50100.0
2009-06-17 14:10:00,32.23,32.28,32.22,32.24,32000.0,23.8152,23.8522,23.8078,23.8226,32000.0
2009-06-17 14:15:00,32.23,32.3,32.23,32.25,29500.0,23.8152,23.8669,23.8152,23.83,29500.0
2009-06-17 14:20:00,32.25,32.31,32.23,32.31,36300.0,23.83,23.8743,23.8152,23.8743,36300.0
2009-06-17 14:25:00,32.31,32.35,32.28,32.35,34500.0,23.8743,23.9039,23.8522,23.9039,34500.0
2009-06-17 14:30:00,32.34,32.37,32.25,32.26,43400.0,23.8965,23.9187,23.83,23.8374,43400.0
2009-06-17 14:35:00,32.25,32.3,32.25,32.3,25400.0,23.83,23.8669,23.83,23.8669,25400.0
2009-06-17 14:40:00,32.29,32.29,32.23,32.27,37400.0,23.8595,23.8595,23.8152,23.8448,37400.0
2009-06-17 14:45:00,32.27,32.29,32.24,32.24,38300.0,23.8448,23.8595,23.8226,23.8226,38300.0
2009-06-17 14:50:00,32.23,32.3,32.23,32.3,46400.0,23.8152,23.8669,23.8152,23.8669,46400.0
2009-06-17 14:55:00,32.29,32.35,32.29,32.32,49100.0,23.8595,23.9039,23.8595,23.8817,49100.0
2009-06-17 15:00:00,32.32,32.33,32.29,32.3,55500.0,23.8817,23.8891,23.8595,23.8669,55500.0
2009-06-17 15:05:00,32.31,32.32,32.23,32.3,36800.0,23.8743,23.8817,23.8152,23.8669,36800.0
2009-06-17 15:10:00,32.3,32.31,32.25,32.28,58900.0,23.8669,23.8743,23.83,23.8522,58900.0
2009-06-17 15:15:00,32.28,32.28,32.23,32.28,36700.0,23.8522,23.8522,23.8152,23.8522,36700.0
2009-06-17 15:20:00,32.28,32.31,32.27,32.28,80800.0,23.8522,23.8743,23.8448,23.8522,80800.0
2009-06-17 15:25:00,32.27,32.3,32.24,32.3,117200.0,23.8448,23.8669,23.8226,23.8669,117200.0
2009-06-17 15:30:00,32.29,32.31,32.24,32.3,114300.0,23.8595,23.8743,23.8226,23.8669,114300.0
2009-06-17 15:35:00,32.31,32.32,32.27,32.31,134700.0,23.8743,23.8817,23.8448,23.8743,134700.0
2009-06-17 15:40:00,32.31,32.42,32.3,32.4,205300.0,23.8743,23.9556,23.8669,23.9408,205300.0
2009-06-17 15:45:00,32.4,32.41,32.36,32.39,128500.0,23.9408,23.9482,23.9113,23.9334,128500.0
2009-06-17 15:50:00,32.4,32.41,32.32,32.36,135000.0,23.9408,23.9482,23.8817,23.9113,135000.0
2009-06-17 15:55:00,32.35,32.36,32.26,32.29,176700.0,23.9039,23.9113,23.8374,23.8595,176700.0
2009-06-18 09:30:00,32.24,32.41,32.13,32.24,30600.0,23.8226,23.9482,23.7413,23.8226,30600.0
2009-06-18 09:35:00,32.24,32.25,32.04,32.13,43100.0,23.8226,23.83,23.6748,23.7413,43100.0
2009-06-18 09:40:00,32.12,32.18,32.12,32.17,29100.0,23.7339,23.7783,23.7339,23.7709,29100.0
2009-06-18 09:45:00,32.17,32.28,32.15,32.26,50500.0,23.7709,23.8522,23.7561,23.8374,50500.0
2009-06-18 09:50:00,32.26,32.26,31.99,32.04,79600.0,23.8374,23.8374,23.6379,23.6748,79600.0
2009-06-18 09:55:00,32.04,32.07,31.93,32.05,63100.0,23.6748,23.697,23.5935,23.6822,63100.0
2009-06-18 10:00:00,32.05,32.15,32.0,32.1,123700.0,23.6822,23.7561,23.6453,23.7191,123700.0
2009-06-18 10:05:00,32.1,32.13,32.06,32.11,37200.0,23.7191,23.7413,23.6896,23.7265,37200.0
2009-06-18 10:10:00,32.1,32.21,32.1,32.15,47000.0,23.7191,23.8004,23.7191,23.7561,47000.0
2009-06-18 10:15:00,32.15,32.19,32.15,32.18,27700.0,23.7561,23.7856,23.7561,23.7783,27700.0
2009-06-18 10:20:00,32.18,32.19,32.07,32.07,22200.0,23.7783,23.7856,23.697,23.697,22200.0
2009-06-18 10:25:00,32.08,32.21,32.08,32.2,44200.0,23.7044,23.8004,23.7044,23.793,44200.0
2009-06-18 10:30:00,32.19,32.21,32.12,32.18,33500.0,23.7856,23.8004,23.7339,23.7783,33500.0
2009-06-18 10:35:00,32.17,32.23,32.13,32.13,38200.0,23.7709,23.8152,23.7413,23.7413,38200.0
2009-06-18 10:40:00,32.13,32.14,32.05,32.07,30400.0,23.7413,23.7487,23.6822,23.697,30400.0
2009-06-18 10:45:00,32.07,32.08,32.0,32.02,32900.0,23.697,23.7044,23.6453,23.66,32900.0
2009-06-18 10:50:00,32.02,32.08,31.92,31.94,22800.0,23.66,23.7044,23.5861,23.6009,22800.0
2009-06-18 10:55:00,31.94,31.94,31.89,31.93,27200.0,23.6009,23.6009,23.564,23.5935,27200.0
2009-06-18 11:00:00,31.94,32.0,31.93,31.97,30500.0,23.6009,23.6453,23.5935,23.6231,30500.0
2009-06-18 11:05:00,31.96,31.99,31.89,31.92,21300.0,23.6157,23.6379,23.564,23.5861,21300.0
2009-06-18 11:10:00,31.91,31.92,31.9,31.91,28100.0,23.5788,23.5861,23.5714,23.5788,28100.0
2009-06-18 11:15:00,31.91,31.93,31.9,31.92,26900.0,23.5788,23.5935,23.5714,23.5861,26900.0
2009-06-18 11:20:00,31.92,31.98,31.91,31.94,29400.0,23.5861,23.6305,23.5788,23.6009,29400.0
2009-06-18 11:25:00,31.94,31.94,31.9,31.9,13800.0,23.6009,23.6009,23.5714,23.5714,13800.0
2009-06-18 11:30:00,31.91,31.91,31.9,31.91,12000.0,23.5788,23.5788,23.5714,23.5788,12000.0
2009-06-18 11:35:00,31.9,31.91,31.9,31.91,15100.0,23.5714,23.5788,23.5714,23.5788,15100.0
2009-06-18 11:40:00,31.91,31.91,31.9,31.91,14200.0,23.5788,23.5788,23.5714,23.5788,14200.0
2009-06-18 11:45:00,31.91,31.93,31.91,31.93,17000.0,23.5788,23.5935,23.5788,23.5935,17000.0
2009-06-18 11:50:00,31.92,31.95,31.92,31.95,27700.0,23.5861,23.6083,23.5861,23.6083,27700.0
2009-06-18 11:55:00,31.95,31.97,31.9,31.91,55300.0,23.6083,23.6231,23.5714,23.5788,55300.0
2009-06-18 12:00:00,31.91,31.94,31.85,31.91,47300.0,23.5788,23.6009,23.5344,23.5788,47300.0
2009-06-18 12:05:00,31.91,31.96,31.91,31.94,9100.0,23.5788,23.6157,23.5788,23.6009,9100.0
2009-06-18 12:10:00,31.93,31.93,31.89,31.89,24900.0,23.5935,23.5935,23.564,23.564,24900.0
2009-06-18 12:15:00,31.9,31.91,31.86,31.87,17900.0,23.5714,23.5788,23.5418,23.5492,17900.0
2009-06-18 12:20:00,31.87,31.88,31.82,31.84,17800.0,23.5492,23.5566,23.5123,23.527,17800.0
2009-06-18 12:25:00,31.85,31.88,31.81,31.88,13200.0,23.5344,23.5566,23.5049,23.5566,13200.0
2009-06-18 12:30:00,31.88,31.88,31.84,31.86,10100.0,23.5566,23.5566,23.527,23.5418,10100.0
2009-06-18 12:35:00,31.85,31.86,31.84,31.86,14800.0,23.5344,23.5418,23.527,23.5418,14800.0
2009-06-18 12:40:00,31.84,31.85,31.81,31.84,41200.0,23.527,23.5344,23.5049,23.527,41200.0
2009-06-18 12:45:00,31.84,31.93,31.84,31.92,18700.0,23.527,23.5935,23.527,23.5861,18700.0
2009-06-18 12:50:00,31.92,31.92,31.87,31.9,14400.0,23.5861,23.5861,23.5492,23.5714,14400.0
2009-06-18 12:55:00,31.9,31.92,31.89,31.91,13900.0,23.5714,23.5861,23.564,23.5788,13900.0
2009-06-18 13:00:00,31.92,31.92,31.9,31.91,3500.0,23.5861,23.5861,23.5714,23.5788,3500.0
2009-06-18 13:05:00,31.9,31.95,31.9,31.94,23800.0,23.5714,23.6083,23.5714,23.6009,23800.0
2009-06-18 13:10:00,31.94,31.94,31.92,31.92,13100.0,23.6009,23.6009,23.5861,23.5861,13100.0
2009-06-18 13:15:00,31.92,31.93,31.88,31.91,14600.0,23.5861,23.5935,23.5566,23.5788,14600.0
2009-06-18 13:20:00,31.91,31.94,31.89,31.94,15600.0,23.5788,23.6009,23.564,23.6009,15600.0
2009-06-18 13:25:00,31.94,31.96,31.94,31.95,38200.0,23.6009,23.6157,23.6009,23.6083,38200.0
2009-06-18 13:30:00,31.96,31.96,31.94,31.96,9600.0,23.6157,23.6157,23.6009,23.6157,9600.0
2009-06-18 13:35:00,31.95,31.96,31.93,31.93,28300.0,23.6083,23.6157,23.5935,23.5935,28300.0
2009-06-18 13:40:00,31.93,31.97,31.93,31.94,8100.0,23.5935,23.6231,23.5935,23.6009,8100.0
2009-06-18 13:45:00,31.94,32.0,31.94,31.99,17100.0,23.6009,23.6453,23.6009,23.6379,17100.0
2009-06-18 13:50:00,31.99,32.0,31.98,31.99,3800.0,23.6379,23.6453,23.6305,23.6379,3800.0
2009-06-18 13:55:00,32.0,32.0,31.95,31.95,9500.0,23.6453,23.6453,23.6083,23.6083,9500.0
2009-06-18 14:00:00,31.95,31.96,31.93,31.94,28400.0,23.6083,23.6157,23.5935,23.6009,28400.0
2009-06-18 14:05:00,31.93,31.97,31.93,31.94,18200.0,23.5935,23.6231,23.5935,23.6009,18200.0
2009-06-18 14:10:00,31.94,31.96,31.9,31.94,22300.0,23.6009,23.6157,23.5714,23.6009,22300.0
2009-06-18 14:15:00,31.95,31.98,31.93,31.94,19800.0,23.6083,23.6305,23.5935,23.6009,19800.0
2009-06-18 14:20:00,31.95,31.98,31.9,31.95,24900.0,23.6083,23.6305,23.5714,23.6083,24900.0
2009-06-18 14:25:00,31.95,31.97,31.92,31.96,12800.0,23.6083,23.6231,23.5861,23.6157,12800.0
2009-06-18 14:30:00,31.97,31.99,31.89,31.9,36100.0,23.6231,23.6379,23.564,23.5714,36100.0
2009-06-18 14:35:00,31.9,31.91,31.85,31.87,37300.0,23.5714,23.5788,23.5344,23.5492,37300.0
2009-06-18 14:40:00,31.87,31.91,31.86,31.91,17600.0,23.5492,23.5788,23.5418,23.5788,17600.0
2009-06-18 14:45:00,31.9,31.91,31.87,31.9,22900.0,23.5714,23.5788,23.5492,23.5714,22900.0
2009-06-18 14:50:00,31.9,31.92,31.84,31.85,25400.0,23.5714,23.5861,23.527,23.5344,25400.0
2009-06-18 14:55:00,31.84,31.86,31.8,31.84,42900.0,23.527,23.5418,23.4975,23.527,42900.0
2009-06-18 15:00:00,31.84,31.88,31.8,31.82,50100.0,23.527,23.5566,23.4975,23.5123,50100.0
2009-06-18 15:05:00,31.82,31.91,31.82,31.91,33200.0,23.5123,23.5788,23.5123,23.5788,33200.0
2009-06-18 15:10:00,31.92,31.93,31.9,31.93,78100.0,23.5861,23.5935,23.5714,23.5935,78100.0
2009-06-18 15:15:00,31.94,31.99,31.94,31.95,35800.0,23.6009,23.6379,23.6009,23.6083,35800.0
2009-06-18 15:20:00,31.95,31.97,31.89,31.95,33100.0,23.6083,23.6231,23.564,23.6083,33100.0
2009-06-18 15:25:00,31.95,31.97,31.9,31.96,33200.0,23.6083,23.6231,23.5714,23.6157,33200.0
2009-06-18 15:30:00,31.96,31.99,31.94,31.95,45000.0,23.6157,23.6379,23.6009,23.6083,45000.0
2009-06-18 15:35:00,31.94,31.95,31.85,31.86,33000.0,23.6009,23.6083,23.5344,23.5418,33000.0
2009-06-18 15:40:00,31.86,31.95,31.84,31.94,127600.0,23.5418,23.6083,23.527,23.6009,127600.0
2009-06-18 15:45:00,31.94,31.94,31.88,31.9,92000.0,23.6009,23.6009,23.5566,23.5714,92000.0
2009-06-18 15:50:00,31.9,31.96,31.88,31.94,126300.0,23.5714,23.6157,23.5566,23.6009,126300.0
2009-06-18 15:55:00,31.93,32.0,31.93,31.96,163700.0,23.5935,23.6453,23.5935,23.6157,163700.0
2009-06-19 09:30:00,32.12,32.2,32.09,32.12,76000.0,23.7339,23.793,23.7118,23.7339,76000.0
2009-06-19 09:35:00,32.12,32.19,32.03,32.1,51900.0,23.7339,23.7856,23.6674,23.7191,51900.0
2009-06-19 09:40:00,32.11,32.19,32.08,32.12,51100.0,23.7265,23.7856,23.7044,23.7339,51100.0
2009-06-19 09:45:00,32.16,32.18,32.15,32.17,25500.0,23.7635,23.7783,23.7561,23.7709,25500.0
2009-06-19 09:50:00,32.17,32.23,32.16,32.21,31200.0,23.7709,23.8152,23.7635,23.8004,31200.0
2009-06-19 09:55:00,32.2,32.26,32.18,32.21,43600.0,23.793,23.8374,23.7783,23.8004,43600.0
2009-06-19 10:00:00,32.21,32.22,32.19,32.22,25400.0,23.8004,23.8078,23.7856,23.8078,25400.0
2009-06-19 10:05:00,32.22,32.23,32.2,32.21,41500.0,23.8078,23.8152,23.793,23.8004,41500.0
2009-06-19 10:10:00,32.2,32.21,32.03,32.05,93900.0,23.793,23.8004,23.6674,23.6822,93900.0
2009-06-19 10:15:00,32.05,32.07,32.0,32.03,76100.0,23.6822,23.697,23.6453,23.6674,76100.0
2009-06-19 10:20:00,32.04,32.06,31.99,32.02,135000.0,23.6748,23.6896,23.6379,23.66,135000.0
2009-06-19 10:25:00,32.01,32.03,31.94,31.95,46200.0,23.6526,23.6674,23.6009,23.6083,46200.0
2009-06-19 10:30:00,31.94,31.96,31.91,31.95,35400.0,23.6009,23.6157,23.5788,23.6083,35400.0
2009-06-19 10:35:00,31.95,31.96,31.9,31.91,26900.0,23.6083,23.6157,23.5714,23.5788,26900.0
2009-06-19 10:40:00,31.91,31.97,31.87,31.94,126100.0,23.5788,23.6231,23.5492,23.6009,126100.0
2009-06-19 10:45:00,31.94,31.95,31.89,31.9,34900.0,23.6009,23.6083,23.564,23.5714,34900.0
2009-06-19 10:50:00,31.9,31.94,31.88,31.94,38900.0,23.5714,23.6009,23.5566,23.6009,38900.0
2009-06-19 10:55:00,31.94,31.95,31.87,31.93,29000.0,23.6009,23.6083,23.5492,23.5935,29000.0
2009-06-19 11:00:00,31.93,31.95,31.87,31.87,30200.0,23.5935,23.6083,23.5492,23.5492,30200.0
2009-06-19 11:05:00,31.88,31.98,31.87,31.97,37700.0,23.5566,23.6305,23.5492,23.6231,37700.0
2009-06-19 11:10:00,31.98,31.98,31.92,31.93,33500.0,23.6305,23.6305,23.5861,23.5935,33500.0
2009-06-19 11:15:00,31.92,31.93,31.84,31.87,46800.0,23.5861,23.5935,23.527,23.5492,46800.0
2009-06-19 11:20:00,31.87,31.9,31.84,31.86,50400.0,23.5492,23.5714,23.527,23.5418,50400.0
2009-06-19 11:25:00,31.87,31.88,31.84,31.86,27900.0,23.5492,23.5566,23.527,23.5418,27900.0
2009-06-19 11:30:00,31.86,31.86,31.79,31.82,24600.0,23.5418,23.5418,23.4901,23.5123,24600.0
2009-06-19 11:35:00,31.82,31.84,31.81,31.83,12500.0,23.5123,23.527,23.5049,23.5196,12500.0
2009-06-19 11:40:00,31.83,31.84,31.79,31.8,25200.0,23.5196,23.527,23.4901,23.4975,25200.0
2009-06-19 11:45:00,31.8,31.81,31.7,31.74,92700.0,23.4975,23.5049,23.4236,23.4531,92700.0
2009-06-19 11:50:00,31.74,31.76,31.71,31.72,37700.0,23.4531,23.4679,23.431,23.4384,37700.0
2009-06-19 11:55:00,31.71,31.72,31.68,31.69,27800.0,23.431,23.4384,23.4088,23.4162,27800.0
2009-06-19 12:00:00,31.69,31.76,31.69,31.75,30500.0,23.4162,23.4679,23.4162,23.4605,30500.0
2009-06-19 12:05:00,31.75,31.75,31.73,31.73,31500.0,23.4605,23.4605,23.4457,23.4457,31500.0
2009-06-19 12:10:00,31.73,31.74,31.72,31.73,22600.0,23.4457,23.4531,23.4384,23.4457,22600.0
2009-06-19 12:15:00,31.73,31.74,31.72,31.74,26100.0,23.4457,23.4531,23.4384,23.4531,26100.0
2009-06-19 12:20:00,31.73,31.74,31.72,31.73,24800.0,23.4457,23.4531,23.4384,23.4457,24800.0
2009-06-19 12:25:00,31.73,31.76,31.71,31.74,35900.0,23.4457,23.4679,23.431,23.4531,35900.0
2009-06-19 12:30:00,31.74,31.75,31.72,31.73,29200.0,23.4531,23.4605,23.4384,23.4457,29200.0
2009-06-19 12:35:00,31.73,31.74,31.69,31.69,20100.0,23.4457,23.4531,23.4162,23.4162,20100.0
2009-06-19 12:40:00,31.7,31.72,31.69,31.7,18600.0,23.4236,23.4384,23.4162,23.4236,18600.0
2009-06-19 12:45:00,31.69,31.7,31.64,31.65,21100.0,23.4162,23.4236,23.3792,23.3866,21100.0
2009-06-19 12:50:00,31.65,31.71,31.65,31.7,24900.0,23.3866,23.431,23.3866,23.4236,24900.0
2009-06-19 12:55:00,31.7,31.71,31.66,31.68,19200.0,23.4236,23.431,23.394,23.4088,19200.0
2009-06-19 13:00:00,31.69,31.72,31.68,31.72,12700.0,23.4162,23.4384,23.4088,23.4384,12700.0
2009-06-19 13:05:00,31.72,31.73,31.69,31.72,84000.0,23.4384,23.4457,23.4162,23.4384,84000.0
2009-06-19 13:10:00,31.72,31.75,31.71,31.74,13600.0,23.4384,23.4605,23.431,23.4531,13600.0
2009-06-19 13:15:00,31.74,31.74,31.72,31.72,8000.0,23.4531,23.4531,23.4384,23.4384,8000.0
2009-06-19 13:20:00,31.73,31.73,31.7,31.7,14000.0,23.4457,23.4457,23.4236,23.4236,14000.0
2009-06-19 13:25:00,31.71,31.71,31.67,31.69,20100.0,23.431,23.431,23.4014,23.4162,20100.0
2009-06-19 13:30:00,31.69,31.73,31.69,31.72,26000.0,23.4162,23.4457,23.4162,23.4384,26000.0
2009-06-19 13:35:00,31.72,31.74,31.67,31.67,16200.0,23.4384,23.4531,23.4014,23.4014,16200.0
2009-06-19 13:40:00,31.66,31.68,31.63,31.63,15900.0,23.394,23.4088,23.3719,23.3719,15900.0
2009-06-19 13:45:00,31.62,31.63,31.59,31.62,18500.0,23.3645,23.3719,23.3423,23.3645,18500.0
2009-06-19 13:50:00,31.62,31.64,31.6,31.62,20400.0,23.3645,23.3792,23.3497,23.3645,20400.0
2009-06-19 13:55:00,31.63,31.63,31.55,31.57,39200.0,23.3719,23.3719,23.3127,23.3275,39200.0
2009-06-19 14:00:00,31.57,31.6,31.56,31.58,27600.0,23.3275,23.3497,23.3201,23.3349,27600.0
2009-06-19 14:05:00,31.58,31.58,31.54,31.57,27800.0,23.3349,23.3349,23.3054,23.3275,27800.0
2009-06-19 14:10:00,31.57,31.65,31.5,31.52,158300.0,23.3275,23.3866,23.2758,23.2906,158300.0
2009-06-19 14:15:00,31.52,31.52,31.5,31.51,43600.0,23.2906,23.2906,23.2758,23.2832,43600.0
2009-06-19 14:20:00,31.51,31.56,31.5,31.54,42000.0,23.2832,23.3201,23.2758,23.3054,42000.0
2009-06-19 14:25:00,31.54,31.55,31.52,31.53,20200.0,23.3054,23.3127,23.2906,23.298,20200.0
2009-06-19 14:30:00,31.54,31.6,31.54,31.58,30700.0,23.3054,23.3497,23.3054,23.3349,30700.0
2009-06-19 14:35:00,31.58,31.59,31.56,31.58,32200.0,23.3349,23.3423,23.3201,23.3349,32200.0
2009-06-19 14:40:00,31.59,31.63,31.58,31.63,27900.0,23.3423,23.3719,23.3349,23.3719,27900.0
2009-06-19 14:45:00,31.63,31.63,31.62,31.62,19900.0,23.3719,23.3719,23.3645,23.3645,19900.0
2009-06-19 14:50:00,31.62,31.63,31.62,31.62,12900.0,23.3645,23.3719,23.3645,23.3645,12900.0
2009-06-19 14:55:00,31.63,31.63,31.62,31.62,14300.0,23.3719,23.3719,23.3645,23.3645,14300.0
2009-06-19 15:00:00,31.63,31.67,31.62,31.67,52200.0,23.3719,23.4014,23.3645,23.4014,52200.0
2009-06-19 15:05:00,31.68,31.69,31.62,31.63,51400.0,23.4088,23.4162,23.3645,23.3719,51400.0
2009-06-19 15:10:00,31.63,31.67,31.61,31.65,54000.0,23.3719,23.4014,23.3571,23.3866,54000.0
2009-06-19 15:15:00,31.64,31.73,31.63,31.72,31500.0,23.3792,23.4457,23.3719,23.4384,31500.0
2009-06-19 15:20:00,31.72,31.77,31.7,31.7,98200.0,23.4384,23.4753,23.4236,23.4236,98200.0
2009-06-19 15:25:00,31.7,31.77,31.68,31.77,33200.0,23.4236,23.4753,23.4088,23.4753,33200.0
2009-06-19 15:30:00,31.77,31.8,31.74,31.75,38100.0,23.4753,23.4975,23.4531,23.4605,38100.0
2009-06-19 15:35:00,31.75,31.78,31.73,31.73,38900.0,23.4605,23.4827,23.4457,23.4457,38900.0
2009-06-19 15:40:00,31.73,31.8,31.73,31.79,88000.0,23.4457,23.4975,23.4457,23.4901,88000.0
2009-06-19 15:45:00,31.79,31.79,31.68,31.71,96100.0,23.4901,23.4901,23.4088,23.431,96100.0
2009-06-19 15:50:00,31.71,31.71,31.66,31.71,144300.0,23.431,23.431,23.394,23.431,144300.0
2009-06-19 15:55:00,31.7,31.71,31.68,31.71,157000.0,23.4236,23.431,23.4088,23.431,157000.0
2009-06-22 09:30:00,31.53,31.7,31.34,31.68,94000.0,23.298,23.4236,23.1576,23.4088,94000.0
2009-06-22 09:35:00,31.68,31.69,31.6,31.6,75600.0,23.4088,23.4162,23.3497,23.3497,75600.0
2009-06-22 09:40:00,31.62,31.62,31.5,31.57,52900.0,23.3645,23.3645,23.2758,23.3275,52900.0
2009-06-22 09:45:00,31.57,31.73,31.56,31.71,62000.0,23.3275,23.4457,23.3201,23.431,62000.0
2009-06-22 09:50:00,31.71,31.78,31.65,31.78,84200.0,23.431,23.4827,23.3866,23.4827,84200.0
2009-06-22 09:55:00,31.78,31.78,31.7,31.73,73000.0,23.4827,23.4827,23.4236,23.4457,73000.0
2009-06-22 10:00:00,31.73,31.73,31.65,31.68,52700.0,23.4457,23.4457,23.3866,23.4088,52700.0
2009-06-22 10:05:00,31.67,31.69,31.67,31.69,57700.0,23.4014,23.4162,23.4014,23.4162,57700.0
2009-06-22 10:10:00,31.68,31.69,31.66,31.67,70300.0,23.4088,23.4162,23.394,23.4014,70300.0
2009-06-22 10:15:00,31.67,31.7,31.63,31.64,48300.0,23.4014,23.4236,23.3719,23.3792,48300.0
2009-06-22 10:20:00,31.62,31.68,31.62,31.67,34300.0,23.3645,23.4088,23.3645,23.4014,34300.0
2009-06-22 10:25:00,31.65,31.68,31.64,31.67,39800.0,23.3866,23.4088,23.3792,23.4014,39800.0
2009-06-22 10:30:00,31.66,31.67,31.56,31.56,50200.0,23.394,23.4014,23.3201,23.3201,50200.0
2009-06-22 10:35:00,31.56,31.57,31.49,31.49,20200.0,23.3201,23.3275,23.2684,23.2684,20200.0
2009-06-22 10:40:00,31.49,31.49,31.45,31.46,25100.0,23.2684,23.2684,23.2389,23.2462,25100.0
2009-06-22 10:45:00,31.45,31.46,31.45,31.46,46200.0,23.2389,23.2462,23.2389,23.2462,46200.0
2009-06-22 10:50:00,31.46,31.46,31.36,31.37,71100.0,23.2462,23.2462,23.1724,23.1797,71100.0
2009-06-22 10:55:00,31.38,31.45,31.37,31.43,38300.0,23.1871,23.2389,23.1797,23.2241,38300.0
2009-06-22 11:00:00,31.43,31.43,31.35,31.39,70300.0,23.2241,23.2241,23.165,23.1945,70300.0
2009-06-22 11:05:00,31.39,31.4,31.36,31.37,35400.0,23.1945,23.2019,23.1724,23.1797,35400.0
2009-06-22 11:10:00,31.36,31.38,31.33,31.33,23800.0,23.1724,23.1871,23.1502,23.1502,23800.0
2009-06-22 11:15:00,31.34,31.37,31.33,31.36,29100.0,23.1576,23.1797,23.1502,23.1724,29100.0
2009-06-22 11:20:00,31.36,31.37,31.36,31.36,21700.0,23.1724,23.1797,23.1724,23.1724,21700.0
2009-06-22 11:25:00,31.36,31.37,31.31,31.32,35400.0,23.1724,23.1797,23.1354,23.1428,35400.0
2009-06-22 11:30:00,31.32,31.35,31.3,31.3,47200.0,23.1428,23.165,23.128,23.128,47200.0
2009-06-22 11:35:00,31.3,31.3,31.25,31.25,17000.0,23.128,23.128,23.0911,23.0911,17000.0
2009-06-22 11:40:00,31.25,31.28,31.23,31.23,34800.0,23.0911,23.1132,23.0763,23.0763,34800.0
2009-06-22 11:45:00,31.24,31.24,31.19,31.19,26000.0,23.0837,23.0837,23.0467,23.0467,26000.0
2009-06-22 11:50:00,31.2,31.24,31.18,31.21,25100.0,23.0541,23.0837,23.0393,23.0615,25100.0
2009-06-22 11:55:00,31.21,31.22,31.18,31.18,45700.0,23.0615,23.0689,23.0393,23.0393,45700.0
2009-06-22 12:00:00,31.18,31.2,31.12,31.17,59500.0,23.0393,23.0541,22.995,23.032,59500.0
2009-06-22 12:05:00,31.17,31.18,31.13,31.15,31000.0,23.032,23.0393,23.0024,23.0172,31000.0
2009-06-22 12:10:00,31.14,31.15,31.11,31.14,52100.0,23.0098,23.0172,22.9876,23.0098,52100.0
2009-06-22 12:15:00,31.15,31.15,31.09,31.1,37600.0,23.0172,23.0172,22.9728,22.9802,37600.0
2009-06-22 12:20:00,31.11,31.14,31.09,31.11,64300.0,22.9876,23.0098,22.9728,22.9876,64300.0
2009-06-22 12:25:00,31.11,31.12,31.09,31.1,50200.0,22.9876,22.995,22.9728,22.9802,50200.0
2009-06-22 12:30:00,31.09,31.1,31.05,31.07,57300.0,22.9728,22.9802,22.9433,22.9581,57300.0
2009-06-22 12:35:00,31.06,31.1,31.04,31.06,59100.0,22.9507,22.9802,22.9359,22.9507,59100.0
2009-06-22 12:40:00,31.06,31.07,31.05,31.06,38600.0,22.9507,22.9581,22.9433,22.9507,38600.0
2009-06-22 12:45:00,31.06,31.07,31.03,31.03,31200.0,22.9507,22.9581,22.9285,22.9285,31200.0
2009-06-22 12:50:00,31.03,31.05,31.0,31.0,85600.0,22.9285,22.9433,22.9063,22.9063,85600.0
2009-06-22 12:55:00,31.0,31.02,30.98,30.99,75900.0,22.9063,22.9211,22.8916,22.899,75900.0
2009-06-22 13:00:00,31.0,31.0,30.99,30.99,24300.0,22.9063,22.9063,22.899,22.899,24300.0
2009-06-22 13:05:00,31.0,31.09,31.0,31.05,97600.0,22.9063,22.9728,22.9063,22.9433,97600.0
2009-06-22 13:10:00,31.05,31.06,31.05,31.06,32500.0,22.9433,22.9507,22.9433,22.9507,32500.0
2009-06-22 13:15:00,31.06,31.09,31.05,31.07,37600.0,22.9507,22.9728,22.9433,22.9581,37600.0
2009-06-22 13:20:00,31.06,31.07,31.03,31.03,19300.0,22.9507,22.9581,22.9285,22.9285,19300.0
2009-06-22 13:25:00,31.04,31.06,31.03,31.06,33500.0,22.9359,22.9507,22.9285,22.9507,33500.0
2009-06-22 13:30:00,31.06,31.1,31.05,31.09,55100.0,22.9507,22.9802,22.9433,22.9728,55100.0
2009-06-22 13:35:00,31.1,31.13,31.09,31.09,33800.0,22.9802,23.0024,22.9728,22.9728,33800.0
2009-06-22 13:40:00,31.09,31.1,31.09,31.09,19000.0,22.9728,22.9802,22.9728,22.9728,19000.0
2009-06-22 13:45:00,31.09,31.1,31.07,31.07,32800.0,22.9728,22.9802,22.9581,22.9581,32800.0
2009-06-22 13:50:00,31.07,31.09,31.05,31.07,62900.0,22.9581,22.9728,22.9433,22.9581,62900.0
2009-06-22 13:55:00,31.06,31.09,31.06,31.08,33800.0,22.9507,22.9728,22.9507,22.9655,33800.0
2009-06-22 14:00:00,31.08,31.09,31.06,31.08,55100.0,22.9655,22.9728,22.9507,22.9655,55100.0
2009-06-22 14:05:00,31.08,31.09,31.07,31.08,27800.0,22.9655,22.9728,22.9581,22.9655,27800.0
2009-06-22 14:10:00,31.08,31.1,31.08,31.1,27900.0,22.9655,22.9802,22.9655,22.9802,27900.0
2009-06-22 14:15:00,31.09,31.1,31.09,31.09,29100.0,22.9728,22.9802,22.9728,22.9728,29100.0
2009-06-22 14:20:00,31.09,31.1,31.07,31.07,45600.0,22.9728,22.9802,22.9581,22.9581,45600.0
2009-06-22 14:25:00,31.08,31.14,31.07,31.07,84600.0,22.9655,23.0098,22.9581,22.9581,84600.0
2009-06-22 14:30:00,31.08,31.09,31.07,31.07,30200.0,22.9655,22.9728,22.9581,22.9581,30200.0
2009-06-22 14:35:00,31.07,31.13,31.07,31.1,72500.0,22.9581,23.0024,22.9581,22.9802,72500.0
2009-06-22 14:40:00,31.11,31.14,31.07,31.07,80800.0,22.9876,23.0098,22.9581,22.9581,80800.0
2009-06-22 14:45:00,31.07,31.08,31.06,31.07,33000.0,22.9581,22.9655,22.9507,22.9581,33000.0
2009-06-22 14:50:00,31.08,31.12,31.06,31.11,101200.0,22.9655,22.995,22.9507,22.9876,101200.0
2009-06-22 14:55:00,31.11,31.15,31.08,31.09,169300.0,22.9876,23.0172,22.9655,22.9728,169300.0
2009-06-22 15:00:00,31.1,31.15,31.09,31.13,74500.0,22.9802,23.0172,22.9728,23.0024,74500.0
2009-06-22 15:05:00,31.13,31.19,31.13,31.18,52500.0,23.0024,23.0467,23.0024,23.0393,52500.0
2009-06-22 15:10:00,31.18,31.21,31.16,31.21,77400.0,23.0393,23.0615,23.0246,23.0615,77400.0
2009-06-22 15:15:00,31.21,31.24,31.19,31.22,57600.0,23.0615,23.0837,23.0467,23.0689,57600.0
2009-06-22 15:20:00,31.23,31.23,31.18,31.2,54700.0,23.0763,23.0763,23.0393,23.0541,54700.0
2009-06-22 15:25:00,31.19,31.21,31.17,31.18,72800.0,23.0467,23.0615,23.032,23.0393,72800.0
2009-06-22 15:30:00,31.17,31.27,31.17,31.25,106000.0,23.032,23.1058,23.032,23.0911,106000.0
2009-06-22 15:35:00,31.25,31.33,31.25,31.32,61200.0,23.0911,23.1502,23.0911,23.1428,61200.0
2009-06-22 15:40:00,31.32,31.33,31.25,31.26,64900.0,23.1428,23.1502,23.0911,23.0985,64900.0
2009-06-22 15:45:00,31.25,31.32,31.19,31.19,119300.0,23.0911,23.1428,23.0467,23.0467,119300.0
2009-06-22 15:50:00,31.19,31.2,31.15,31.18,100400.0,23.0467,23.0541,23.0172,23.0393,100400.0
2009-06-22 15:55:00,31.18,31.19,31.12,31.13,121000.0,23.0393,23.0467,22.995,23.0024,121000.0
2009-06-23 09:30:00,31.3,31.61,31.3,31.55,57700.0,23.128,23.3571,23.128,23.3127,57700.0
2009-06-23 09:35:00,31.57,31.6,31.31,31.6,56100.0,23.3275,23.3497,23.1354,23.3497,56100.0
2009-06-23 09:40:00,31.6,31.64,31.33,31.42,45100.0,23.3497,23.3792,23.1502,23.2167,45100.0
2009-06-23 09:45:00,31.42,31.44,31.25,31.32,47800.0,23.2167,23.2315,23.0911,23.1428,47800.0
2009-06-23 09:50:00,31.33,31.44,31.29,31.3,31900.0,23.1502,23.2315,23.1206,23.128,31900.0
2009-06-23 09:55:00,31.31,31.32,31.24,31.28,21800.0,23.1354,23.1428,23.0837,23.1132,21800.0
2009-06-23 10:00:00,31.27,31.29,31.08,31.29,60100.0,23.1058,23.1206,22.9655,23.1206,60100.0
2009-06-23 10:05:00,31.32,31.32,31.14,31.16,20700.0,23.1428,23.1428,23.0098,23.0246,20700.0
2009-06-23 10:10:00,31.17,31.21,31.06,31.08,24900.0,23.032,23.0615,22.9507,22.9655,24900.0
2009-06-23 10:15:00,31.08,31.26,31.07,31.24,42100.0,22.9655,23.0985,22.9581,23.0837,42100.0
2009-06-23 10:20:00,31.23,31.31,31.23,31.26,18400.0,23.0763,23.1354,23.0763,23.0985,18400.0
2009-06-23 10:25:00,31.25,31.25,31.18,31.2,11400.0,23.0911,23.0911,23.0393,23.0541,11400.0
2009-06-23 10:30:00,31.2,31.23,31.12,31.17,40300.0,23.0541,23.0763,22.995,23.032,40300.0
2009-06-23 10:35:00,31.19,31.2,31.1,31.11,21200.0,23.0467,23.0541,22.9802,22.9876,21200.0
2009-06-23 10:40:00,31.11,31.12,31.03,31.07,15600.0,22.9876,22.995,22.9285,22.9581,15600.0
2009-06-23 10:45:00,31.06,31.09,31.04,31.06,40200.0,22.9507,22.9728,22.9359,22.9507,40200.0
2009-06-23 10:50:00,31.07,31.13,31.07,31.09,28300.0,22.9581,23.0024,22.9581,22.9728,28300.0
2009-06-23 10:55:00,31.1,31.16,31.08,31.16,18100.0,22.9802,23.0246,22.9655,23.0246,18100.0
2009-06-23 11:00:00,31.15,31.19,31.15,31.17,14300.0,23.0172,23.0467,23.0172,23.032,14300.0
2009-06-23 11:05:00,31.18,31.21,31.13,31.2,26900.0,23.0393,23.0615,23.0024,23.0541,26900.0
2009-06-23 11:10:00,31.18,31.22,31.14,31.19,18100.0,23.0393,23.0689,23.0098,23.0467,18100.0
2009-06-23 11:15:00,31.2,31.27,31.2,31.27,17100.0,23.0541,23.1058,23.0541,23.1058,17100.0
2009-06-23 11:20:00,31.27,31.27,31.25,31.26,12400.0,23.1058,23.1058,23.0911,23.0985,12400.0
2009-06-23 11:25:00,31.25,31.26,31.19,31.19,26700.0,23.0911,23.0985,23.0467,23.0467,26700.0
2009-06-23 11:30:00,31.19,31.19,31.12,31.14,34200.0,23.0467,23.0467,22.995,23.0098,34200.0
2009-06-23 11:35:00,31.15,31.15,31.13,31.13,35100.0,23.0172,23.0172,23.0024,23.0024,35100.0
2009-06-23 11:40:00,31.14,31.14,31.11,31.14,24100.0,23.0098,23.0098,22.9876,23.0098,24100.0
2009-06-23 11:45:00,31.14,31.16,31.13,31.15,52200.0,23.0098,23.0246,23.0024,23.0172,52200.0
2009-06-23 11:50:00,31.15,31.17,31.14,31.15,34600.0,23.0172,23.032,23.0098,23.0172,34600.0
2009-06-23 11:55:00,31.15,31.16,31.14,31.14,13600.0,23.0172,23.0246,23.0098,23.0098,13600.0
2009-06-23 12:00:00,31.14,31.15,31.14,31.14,9300.0,23.0098,23.0172,23.0098,23.0098,9300.0
2009-06-23 12:05:00,31.15,31.15,31.14,31.15,9300.0,23.0172,23.0172,23.0098,23.0172,9300.0
2009-06-23 12:10:00,31.14,31.15,31.09,31.09,25100.0,23.0098,23.0172,22.9728,22.9728,25100.0
2009-06-23 12:15:00,31.09,31.12,31.06,31.12,13700.0,22.9728,22.995,22.9507,22.995,13700.0
2009-06-23 12:20:00,31.12,31.15,31.11,31.12,13300.0,22.995,23.0172,22.9876,22.995,13300.0
2009-06-23 12:25:00,31.12,31.13,31.04,31.05,22700.0,22.995,23.0024,22.9359,22.9433,22700.0
2009-06-23 12:30:00,31.04,31.06,31.03,31.06,12500.0,22.9359,22.9507,22.9285,22.9507,12500.0
2009-06-23 12:35:00,31.06,31.13,31.04,31.07,32300.0,22.9507,23.0024,22.9359,22.9581,32300.0
2009-06-23 12:40:00,31.07,31.08,31.02,31.05,30300.0,22.9581,22.9655,22.9211,22.9433,30300.0
2009-06-23 12:45:00,31.06,31.11,31.04,31.11,19900.0,22.9507,22.9876,22.9359,22.9876,19900.0
2009-06-23 12:50:00,31.11,31.12,31.04,31.06,14600.0,22.9876,22.995,22.9359,22.9507,14600.0
2009-06-23 12:55:00,31.05,31.07,31.02,31.02,31000.0,22.9433,22.9581,22.9211,22.9211,31000.0
2009-06-23 13:00:00,31.01,31.13,31.01,31.13,18800.0,22.9137,23.0024,22.9137,23.0024,18800.0
2009-06-23 13:05:00,31.13,31.15,31.07,31.11,24200.0,23.0024,23.0172,22.9581,22.9876,24200.0
2009-06-23 13:10:00,31.12,31.17,31.08,31.09,25300.0,22.995,23.032,22.9655,22.9728,25300.0
2009-06-23 13:15:00,31.08,31.12,31.06,31.12,13200.0,22.9655,22.995,22.9507,22.995,13200.0
2009-06-23 13:20:00,31.12,31.13,31.09,31.1,10500.0,22.995,23.0024,22.9728,22.9802,10500.0
2009-06-23 13:25:00,31.09,31.09,31.04,31.05,14700.0,22.9728,22.9728,22.9359,22.9433,14700.0
2009-06-23 13:30:00,31.06,31.07,31.04,31.04,19300.0,22.9507,22.9581,22.9359,22.9359,19300.0
2009-06-23 13:35:00,31.04,31.13,31.04,31.13,23900.0,22.9359,23.0024,22.9359,23.0024,23900.0
2009-06-23 13:40:00,31.13,31.13,31.06,31.12,18800.0,23.0024,23.0024,22.9507,22.995,18800.0
2009-06-23 13:45:00,31.13,31.14,31.1,31.12,13500.0,23.0024,23.0098,22.9802,22.995,13500.0
2009-06-23 13:50:00,31.13,31.15,31.11,31.13,13200.0,23.0024,23.0172,22.9876,23.0024,13200.0
2009-06-23 13:55:00,31.13,31.17,31.09,31.09,15800.0,23.0024,23.032,22.9728,22.9728,15800.0
2009-06-23 14:00:00,31.09,31.18,31.07,31.18,17800.0,22.9728,23.0393,22.9581,23.0393,17800.0
2009-06-23 14:05:00,31.18,31.18,31.12,31.13,24800.0,23.0393,23.0393,22.995,23.0024,24800.0
2009-06-23 14:10:00,31.14,31.21,31.14,31.2,26200.0,23.0098,23.0615,23.0098,23.0541,26200.0
2009-06-23 14:15:00,31.2,31.28,31.2,31.24,27400.0,23.0541,23.1132,23.0541,23.0837,27400.0
2009-06-23 14:20:00,31.24,31.26,31.22,31.23,15500.0,23.0837,23.0985,23.0689,23.0763,15500.0
2009-06-23 14:25:00,31.23,31.23,31.18,31.2,25900.0,23.0763,23.0763,23.0393,23.0541,25900.0
2009-06-23 14:30:00,31.19,31.21,31.14,31.15,17500.0,23.0467,23.0615,23.0098,23.0172,17500.0
2009-06-23 14:35:00,31.14,31.16,31.12,31.13,12500.0,23.0098,23.0246,22.995,23.0024,12500.0
2009-06-23 14:40:00,31.13,31.18,31.1,31.13,29600.0,23.0024,23.0393,22.9802,23.0024,29600.0
2009-06-23 14:45:00,31.13,31.19,31.13,31.19,15900.0,23.0024,23.0467,23.0024,23.0467,15900.0
2009-06-23 14:50:00,31.2,31.26,31.19,31.25,26500.0,23.0541,23.0985,23.0467,23.0911,26500.0
2009-06-23 14:55:00,31.24,31.24,31.17,31.18,23300.0,23.0837,23.0837,23.032,23.0393,23300.0
2009-06-23 15:00:00,31.18,31.19,31.13,31.19,21300.0,23.0393,23.0467,23.0024,23.0467,21300.0
2009-06-23 15:05:00,31.19,31.2,31.14,31.14,26700.0,23.0467,23.0541,23.0098,23.0098,26700.0
2009-06-23 15:10:00,31.15,31.24,31.13,31.24,20900.0,23.0172,23.0837,23.0024,23.0837,20900.0
2009-06-23 15:15:00,31.24,31.25,31.19,31.2,24700.0,23.0837,23.0911,23.0467,23.0541,24700.0
2009-06-23 15:20:00,31.2,31.22,31.13,31.14,33700.0,23.0541,23.0689,23.0024,23.0098,33700.0
2009-06-23 15:25:00,31.14,31.27,31.13,31.27,26600.0,23.0098,23.1058,23.0024,23.1058,26600.0
2009-06-23 15:30:00,31.27,31.27,31.14,31.23,42100.0,23.1058,23.1058,23.0098,23.0763,42100.0
2009-06-23 15:35:00,31.23,31.24,31.2,31.22,33800.0,23.0763,23.0837,23.0541,23.0689,33800.0
2009-06-23 15:40:00,31.22,31.26,31.21,31.21,53100.0,23.0689,23.0985,23.0615,23.0615,53100.0
2009-06-23 15:45:00,31.21,31.25,31.2,31.24,80300.0,23.0615,23.0911,23.0541,23.0837,80300.0
2009-06-23 15:50:00,31.24,31.25,31.2,31.25,64800.0,23.0837,23.0911,23.0541,23.0911,64800.0
2009-06-23 15:55:00,31.25,31.26,31.18,31.2,77500.0,23.0911,23.0985,23.0393,23.0541,77500.0
2009-06-24 09:30:00,31.53,31.61,31.48,31.52,50000.0,23.298,23.3571,23.261,23.2906,50000.0
2009-06-24 09:35:00,31.51,31.61,31.45,31.54,59200.0,23.2832,23.3571,23.2389,23.3054,59200.0
2009-06-24 09:40:00,31.56,31.61,31.52,31.59,41800.0,23.3201,23.3571,23.2906,23.3423,41800.0
2009-06-24 09:45:00,31.58,31.72,31.54,31.58,79100.0,23.3349,23.4384,23.3054,23.3349,79100.0
2009-06-24 09:50:00,31.64,31.69,31.61,31.67,46700.0,23.3792,23.4162,23.3571,23.4014,46700.0
2009-06-24 09:55:00,31.67,31.77,31.62,31.63,54800.0,23.4014,23.4753,23.3645,23.3719,54800.0
2009-06-24 10:00:00,31.61,31.63,31.49,31.5,65200.0,23.3571,23.3719,23.2684,23.2758,65200.0
2009-06-24 10:05:00,31.51,31.56,31.47,31.55,34500.0,23.2832,23.3201,23.2536,23.3127,34500.0
2009-06-24 10:10:00,31.54,31.56,31.49,31.55,39900.0,23.3054,23.3201,23.2684,23.3127,39900.0
2009-06-24 10:15:00,31.54,31.56,31.44,31.54,52900.0,23.3054,23.3201,23.2315,23.3054,52900.0
2009-06-24 10:20:00,31.54,31.55,31.5,31.5,37600.0,23.3054,23.3127,23.2758,23.2758,37600.0
2009-06-24 10:25:00,31.49,31.52,31.46,31.49,32900.0,23.2684,23.2906,23.2462,23.2684,32900.0
2009-06-24 10:30:00,31.49,31.51,31.41,31.47,58900.0,23.2684,23.2832,23.2093,23.2536,58900.0
2009-06-24 10:35:00,31.48,31.48,31.4,31.41,36600.0,23.261,23.261,23.2019,23.2093,36600.0
2009-06-24 10:40:00,31.41,31.47,31.37,31.45,48800.0,23.2093,23.2536,23.1797,23.2389,48800.0
2009-06-24 10:45:00,31.45,31.51,31.38,31.49,39100.0,23.2389,23.2832,23.1871,23.2684,39100.0
2009-06-24 10:50:00,31.5,31.53,31.44,31.49,31600.0,23.2758,23.298,23.2315,23.2684,31600.0
2009-06-24 10:55:00,31.5,31.56,31.49,31.53,30900.0,23.2758,23.3201,23.2684,23.298,30900.0
2009-06-24 11:00:00,31.53,31.65,31.53,31.58,37100.0,23.298,23.3866,23.298,23.3349,37100.0
2009-06-24 11:05:00,31.58,31.66,31.57,31.63,31100.0,23.3349,23.394,23.3275,23.3719,31100.0
2009-06-24 11:10:00,31.62,31.66,31.61,31.66,17800.0,23.3645,23.394,23.3571,23.394,17800.0
2009-06-24 11:15:00,31.66,31.69,31.66,31.69,20400.0,23.394,23.4162,23.394,23.4162,20400.0
2009-06-24 11:20:00,31.69,31.75,31.68,31.75,25300.0,23.4162,23.4605,23.4088,23.4605,25300.0
2009-06-24 11:25:00,31.75,31.76,31.7,31.7,24800.0,23.4605,23.4679,23.4236,23.4236,24800.0
2009-06-24 11:30:00,31.7,31.71,31.65,31.69,29700.0,23.4236,23.431,23.3866,23.4162,29700.0
2009-06-24 11:35:00,31.68,31.69,31.65,31.65,15200.0,23.4088,23.4162,23.3866,23.3866,15200.0
2009-06-24 11:40:00,31.63,31.65,31.61,31.65,16200.0,23.3719,23.3866,23.3571,23.3866,16200.0
2009-06-24 11:45:00,31.65,31.65,31.64,31.64,8300.0,23.3866,23.3866,23.3792,23.3792,8300.0
2009-06-24 11:50:00,31.64,31.74,31.64,31.68,42400.0,23.3792,23.4531,23.3792,23.4088,42400.0
2009-06-24 11:55:00,31.69,31.7,31.69,31.69,8200.0,23.4162,23.4236,23.4162,23.4162,8200.0
2009-06-24 12:00:00,31.69,31.7,31.68,31.69,16900.0,23.4162,23.4236,23.4088,23.4162,16900.0
2009-06-24 12:05:00,31.7,31.7,31.68,31.69,13500.0,23.4236,23.4236,23.4088,23.4162,13500.0
2009-06-24 12:10:00,31.68,31.69,31.66,31.66,32900.0,23.4088,23.4162,23.394,23.394,32900.0
2009-06-24 12:15:00,31.66,31.67,31.62,31.63,11400.0,23.394,23.4014,23.3645,23.3719,11400.0
2009-06-24 12:20:00,31.63,31.65,31.6,31.61,38400.0,23.3719,23.3866,23.3497,23.3571,38400.0
2009-06-24 12:25:00,31.61,31.61,31.6,31.61,4900.0,23.3571,23.3571,23.3497,23.3571,4900.0
2009-06-24 12:30:00,31.6,31.61,31.58,31.58,12500.0,23.3497,23.3571,23.3349,23.3349,12500.0
2009-06-24 12:35:00,31.58,31.59,31.56,31.56,16300.0,23.3349,23.3423,23.3201,23.3201,16300.0
2009-06-24 12:40:00,31.55,31.55,31.5,31.5,17100.0,23.3127,23.3127,23.2758,23.2758,17100.0
2009-06-24 12:45:00,31.5,31.57,31.49,31.57,33800.0,23.2758,23.3275,23.2684,23.3275,33800.0
2009-06-24 12:50:00,31.57,31.6,31.51,31.51,37500.0,23.3275,23.3497,23.2832,23.2832,37500.0
2009-06-24 12:55:00,31.51,31.53,31.51,31.51,20400.0,23.2832,23.298,23.2832,23.2832,20400.0
2009-06-24 13:00:00,31.52,31.56,31.51,31.56,26200.0,23.2906,23.3201,23.2832,23.3201,26200.0
2009-06-24 13:05:00,31.56,31.56,31.53,31.54,21100.0,23.3201,23.3201,23.298,23.3054,21100.0
2009-06-24 13:10:00,31.54,31.54,31.51,31.51,33900.0,23.3054,23.3054,23.2832,23.2832,33900.0
2009-06-24 13:15:00,31.5,31.55,31.5,31.55,23000.0,23.2758,23.3127,23.2758,23.3127,23000.0
2009-06-24 13:20:00,31.55,31.59,31.52,31.53,51200.0,23.3127,23.3423,23.2906,23.298,51200.0
2009-06-24 13:25:00,31.53,31.53,31.52,31.52,5900.0,23.298,23.298,23.2906,23.2906,5900.0
2009-06-24 13:30:00,31.52,31.53,31.46,31.46,12200.0,23.2906,23.298,23.2462,23.2462,12200.0
2009-06-24 13:35:00,31.46,31.49,31.45,31.49,15800.0,23.2462,23.2684,23.2389,23.2684,15800.0
2009-06-24 13:40:00,31.48,31.49,31.48,31.49,36300.0,23.261,23.2684,23.261,23.2684,36300.0
2009-06-24 13:45:00,31.49,31.49,31.45,31.45,14600.0,23.2684,23.2684,23.2389,23.2389,14600.0
2009-06-24 13:50:00,31.45,31.5,31.42,31.48,43200.0,23.2389,23.2758,23.2167,23.261,43200.0
2009-06-24 13:55:00,31.48,31.49,31.42,31.42,24800.0,23.261,23.2684,23.2167,23.2167,24800.0
2009-06-24 14:00:00,31.42,31.45,31.39,31.42,47700.0,23.2167,23.2389,23.1945,23.2167,47700.0
2009-06-24 14:05:00,31.42,31.46,31.41,31.43,23600.0,23.2167,23.2462,23.2093,23.2241,23600.0
2009-06-24 14:10:00,31.43,31.45,31.43,31.43,10700.0,23.2241,23.2389,23.2241,23.2241,10700.0
2009-06-24 14:15:00,31.43,31.54,31.33,31.4,45700.0,23.2241,23.3054,23.1502,23.2019,45700.0
2009-06-24 14:20:00,31.39,31.41,31.31,31.36,82500.0,23.1945,23.2093,23.1354,23.1724,82500.0
2009-06-24 14:25:00,31.35,31.43,31.22,31.31,50200.0,23.165,23.2241,23.0689,23.1354,50200.0
2009-06-24 14:30:00,31.31,31.35,31.22,31.28,56300.0,23.1354,23.165,23.0689,23.1132,56300.0
2009-06-24 14:35:00,31.27,31.29,31.12,31.16,61200.0,23.1058,23.1206,22.995,23.0246,61200.0
2009-06-24 14:40:00,31.17,31.32,31.16,31.32,45300.0,23.032,23.1428,23.0246,23.1428,45300.0
2009-06-24 14:45:00,31.32,31.34,31.28,31.28,36800.0,23.1428,23.1576,23.1132,23.1132,36800.0
2009-06-24 14:50:00,31.28,31.39,31.28,31.37,34700.0,23.1132,23.1945,23.1132,23.1797,34700.0
2009-06-24 14:55:00,31.37,31.41,31.3,31.31,48400.0,23.1797,23.2093,23.128,23.1354,48400.0
2009-06-24 15:00:00,31.32,31.41,31.31,31.4,54000.0,23.1428,23.2093,23.1354,23.2019,54000.0
2009-06-24 15:05:00,31.39,31.4,31.26,31.31,86300.0,23.1945,23.2019,23.0985,23.1354,86300.0
2009-06-24 15:10:00,31.31,31.34,31.25,31.33,97000.0,23.1354,23.1576,23.0911,23.1502,97000.0
2009-06-24 15:15:00,31.33,31.38,31.23,31.29,122400.0,23.1502,23.1871,23.0763,23.1206,122400.0
2009-06-24 15:20:00,31.29,31.33,31.23,31.28,98500.0,23.1206,23.1502,23.0763,23.1132,98500.0
2009-06-24 15:25:00,31.28,31.29,31.2,31.23,102100.0,23.1132,23.1206,23.0541,23.0763,102100.0
2009-06-24 15:30:00,31.23,31.32,31.22,31.29,69700.0,23.0763,23.1428,23.0689,23.1206,69700.0
2009-06-24 15:35:00,31.29,31.33,31.25,31.3,56400.0,23.1206,23.1502,23.0911,23.128,56400.0
2009-06-24 15:40:00,31.29,31.3,31.19,31.27,77100.0,23.1206,23.128,23.0467,23.1058,77100.0
2009-06-24 15:45:00,31.27,31.38,31.26,31.37,85300.0,23.1058,23.1871,23.0985,23.1797,85300.0
2009-06-24 15:50:00,31.36,31.38,31.32,31.38,134000.0,23.1724,23.1871,23.1428,23.1871,134000.0
2009-06-24 15:55:00,31.38,31.45,31.37,31.43,149800.0,23.1871,23.2389,23.1797,23.2241,149800.0
2009-06-25 09:30:00,31.43,31.56,31.33,31.41,26700.0,23.2241,23.3201,23.1502,23.2093,26700.0
2009-06-25 09:35:00,31.42,31.42,31.12,31.21,55200.0,23.2167,23.2167,22.995,23.0615,55200.0
2009-06-25 09:40:00,31.21,31.31,31.2,31.25,40800.0,23.0615,23.1354,23.0541,23.0911,40800.0
2009-06-25 09:45:00,31.24,31.27,31.09,31.17,31600.0,23.0837,23.1058,22.9728,23.032,31600.0
2009-06-25 09:50:00,31.17,31.32,31.13,31.24,48900.0,23.032,23.1428,23.0024,23.0837,48900.0
2009-06-25 09:55:00,31.25,31.31,31.14,31.2,41000.0,23.0911,23.1354,23.0098,23.0541,41000.0
2009-06-25 10:00:00,31.2,31.33,31.2,31.27,51800.0,23.0541,23.1502,23.0541,23.1058,51800.0
2009-06-25 10:05:00,31.27,31.38,31.25,31.28,25700.0,23.1058,23.1871,23.0911,23.1132,25700.0
2009-06-25 10:10:00,31.3,31.42,31.3,31.35,20900.0,23.128,23.2167,23.128,23.165,20900.0
2009-06-25 10:15:00,31.35,31.47,31.34,31.46,31800.0,23.165,23.2536,23.1576,23.2462,31800.0
2009-06-25 10:20:00,31.45,31.45,31.33,31.34,25400.0,23.2389,23.2389,23.1502,23.1576,25400.0
2009-06-25 10:25:00,31.34,31.47,31.34,31.36,70100.0,23.1576,23.2536,23.1576,23.1724,70100.0
2009-06-25 10:30:00,31.36,31.42,31.36,31.36,25100.0,23.1724,23.2167,23.1724,23.1724,25100.0
2009-06-25 10:35:00,31.37,31.45,31.37,31.39,21400.0,23.1797,23.2389,23.1797,23.1945,21400.0
2009-06-25 10:40:00,31.4,31.45,31.36,31.37,31700.0,23.2019,23.2389,23.1724,23.1797,31700.0
2009-06-25 10:45:00,31.37,31.43,31.36,31.37,21500.0,23.1797,23.2241,23.1724,23.1797,21500.0
2009-06-25 10:50:00,31.35,31.45,31.33,31.42,27400.0,23.165,23.2389,23.1502,23.2167,27400.0
2009-06-25 10:55:00,31.42,31.42,31.33,31.4,14600.0,23.2167,23.2167,23.1502,23.2019,14600.0
2009-06-25 11:00:00,31.4,31.45,31.35,31.45,37200.0,23.2019,23.2389,23.165,23.2389,37200.0
2009-06-25 11:05:00,31.45,31.45,31.35,31.37,20700.0,23.2389,23.2389,23.165,23.1797,20700.0
2009-06-25 11:10:00,31.37,31.38,31.31,31.33,22700.0,23.1797,23.1871,23.1354,23.1502,22700.0
2009-06-25 11:15:00,31.33,31.34,31.29,31.3,34100.0,23.1502,23.1576,23.1206,23.128,34100.0
2009-06-25 11:20:00,31.29,31.43,31.28,31.43,45400.0,23.1206,23.2241,23.1132,23.2241,45400.0
2009-06-25 11:25:00,31.42,31.43,31.41,31.43,24900.0,23.2167,23.2241,23.2093,23.2241,24900.0
2009-06-25 11:30:00,31.44,31.49,31.4,31.48,25700.0,23.2315,23.2684,23.2019,23.261,25700.0
2009-06-25 11:35:00,31.48,31.52,31.46,31.48,21000.0,23.261,23.2906,23.2462,23.261,21000.0
2009-06-25 11:40:00,31.47,31.56,31.47,31.52,24600.0,23.2536,23.3201,23.2536,23.2906,24600.0
2009-06-25 11:45:00,31.52,31.52,31.4,31.49,40300.0,23.2906,23.2906,23.2019,23.2684,40300.0
2009-06-25 11:50:00,31.49,31.52,31.47,31.51,15000.0,23.2684,23.2906,23.2536,23.2832,15000.0
2009-06-25 11:55:00,31.51,31.59,31.49,31.58,35000.0,23.2832,23.3423,23.2684,23.3349,35000.0
2009-06-25 12:00:00,31.58,31.59,31.51,31.55,17900.0,23.3349,23.3423,23.2832,23.3127,17900.0
2009-06-25 12:05:00,31.55,31.6,31.53,31.6,20300.0,23.3127,23.3497,23.298,23.3497,20300.0
2009-06-25 12:10:00,31.59,31.6,31.58,31.59,30500.0,23.3423,23.3497,23.3349,23.3423,30500.0
2009-06-25 12:15:00,31.59,31.6,31.54,31.58,23600.0,23.3423,23.3497,23.3054,23.3349,23600.0
2009-06-25 12:20:00,31.58,31.62,31.55,31.58,26300.0,23.3349,23.3645,23.3127,23.3349,26300.0
2009-06-25 12:25:00,31.58,31.59,31.55,31.56,24700.0,23.3349,23.3423,23.3127,23.3201,24700.0
2009-06-25 12:30:00,31.57,31.58,31.48,31.52,36700.0,23.3275,23.3349,23.261,23.2906,36700.0
2009-06-25 12:35:00,31.54,31.56,31.48,31.5,22000.0,23.3054,23.3201,23.261,23.2758,22000.0
2009-06-25 12:40:00,31.49,31.52,31.47,31.5,45500.0,23.2684,23.2906,23.2536,23.2758,45500.0
2009-06-25 12:45:00,31.5,31.5,31.46,31.49,21200.0,23.2758,23.2758,23.2462,23.2684,21200.0
2009-06-25 12:50:00,31.49,31.55,31.49,31.55,14800.0,23.2684,23.3127,23.2684,23.3127,14800.0
2009-06-25 12:55:00,31.55,31.56,31.47,31.49,19900.0,23.3127,23.3201,23.2536,23.2684,19900.0
2009-06-25 13:00:00,31.48,31.52,31.45,31.5,41700.0,23.261,23.2906,23.2389,23.2758,41700.0
2009-06-25 13:05:00,31.5,31.55,31.49,31.55,23600.0,23.2758,23.3127,23.2684,23.3127,23600.0
2009-06-25 13:10:00,31.55,31.56,31.49,31.5,26000.0,23.3127,23.3201,23.2684,23.2758,26000.0
2009-06-25 13:15:00,31.5,31.61,31.47,31.59,46400.0,23.2758,23.3571,23.2536,23.3423,46400.0
2009-06-25 13:20:00,31.59,31.6,31.56,31.59,18800.0,23.3423,23.3497,23.3201,23.3423,18800.0
2009-06-25 13:25:00,31.59,31.6,31.57,31.58,12300.0,23.3423,23.3497,23.3275,23.3349,12300.0
2009-06-25 13:30:00,31.59,31.63,31.58,31.61,26600.0,23.3423,23.3719,23.3349,23.3571,26600.0
2009-06-25 13:35:00,31.62,31.63,31.55,31.63,37300.0,23.3645,23.3719,23.3127,23.3719,37300.0
2009-06-25 13:40:00,31.63,31.64,31.6,31.62,19800.0,23.3719,23.3792,23.3497,23.3645,19800.0
2009-06-25 13:45:00,31.61,31.66,31.61,31.66,18300.0,23.3571,23.394,23.3571,23.394,18300.0
2009-06-25 13:50:00,31.66,31.69,31.63,31.69,19600.0,23.394,23.4162,23.3719,23.4162,19600.0
2009-06-25 13:55:00,31.69,31.75,31.65,31.65,45500.0,23.4162,23.4605,23.3866,23.3866,45500.0
2009-06-25 14:00:00,31.65,31.67,31.55,31.58,31800.0,23.3866,23.4014,23.3127,23.3349,31800.0
2009-06-25 14:05:00,31.58,31.58,31.56,31.56,21800.0,23.3349,23.3349,23.3201,23.3201,21800.0
2009-06-25 14:10:00,31.57,31.58,31.55,31.57,25600.0,23.3275,23.3349,23.3127,23.3275,25600.0
2009-06-25 14:15:00,31.56,31.59,31.52,31.57,51100.0,23.3201,23.3423,23.2906,23.3275,51100.0
2009-06-25 14:20:00,31.57,31.6,31.55,31.6,27200.0,23.3275,23.3497,23.3127,23.3497,27200.0
2009-06-25 14:25:00,31.59,31.63,31.58,31.61,21000.0,23.3423,23.3719,23.3349,23.3571,21000.0
2009-06-25 14:30:00,31.61,31.64,31.53,31.54,39600.0,23.3571,23.3792,23.298,23.3054,39600.0
2009-06-25 14:35:00,31.54,31.62,31.49,31.5,49900.0,23.3054,23.3645,23.2684,23.2758,49900.0
2009-06-25 14:40:00,31.5,31.59,31.5,31.52,65300.0,23.2758,23.3423,23.2758,23.2906,65300.0
2009-06-25 14:45:00,31.51,31.56,31.5,31.51,30000.0,23.2832,23.3201,23.2758,23.2832,30000.0
2009-06-25 14:50:00,31.52,31.58,31.5,31.57,24700.0,23.2906,23.3349,23.2758,23.3275,24700.0
2009-06-25 14:55:00,31.58,31.64,31.58,31.59,19000.0,23.3349,23.3792,23.3349,23.3423,19000.0
2009-06-25 15:00:00,31.6,31.63,31.47,31.55,87300.0,23.3497,23.3719,23.2536,23.3127,87300.0
2009-06-25 15:05:00,31.55,31.63,31.55,31.63,30600.0,23.3127,23.3719,23.3127,23.3719,30600.0
2009-06-25 15:10:00,31.63,31.66,31.62,31.63,44800.0,23.3719,23.394,23.3645,23.3719,44800.0
2009-06-25 15:15:00,31.63,31.65,31.6,31.61,42800.0,23.3719,23.3866,23.3497,23.3571,42800.0
2009-06-25 15:20:00,31.61,31.69,31.56,31.67,67800.0,23.3571,23.4162,23.3201,23.4014,67800.0
2009-06-25 15:25:00,31.67,31.77,31.65,31.71,98300.0,23.4014,23.4753,23.3866,23.431,98300.0
2009-06-25 15:30:00,31.7,31.72,31.61,31.61,80200.0,23.4236,23.4384,23.3571,23.3571,80200.0
2009-06-25 15:35:00,31.6,31.63,31.52,31.52,107000.0,23.3497,23.3719,23.2906,23.2906,107000.0
2009-06-25 15:40:00,31.52,31.6,31.52,31.56,105500.0,23.2906,23.3497,23.2906,23.3201,105500.0
2009-06-25 15:45:00,31.56,31.71,31.56,31.71,37400.0,23.3201,23.431,23.3201,23.431,37400.0
2009-06-25 15:50:00,31.7,31.74,31.63,31.7,132000.0,23.4236,23.4531,23.3719,23.4236,132000.0
2009-06-25 15:55:00,31.7,31.79,31.7,31.78,113500.0,23.4236,23.4901,23.4236,23.4827,113500.0
2009-06-26 09:30:00,32.38,32.45,32.0,32.15,274200.0,23.926,23.9778,23.6453,23.7561,274200.0
2009-06-26 09:35:00,32.16,32.6,32.11,32.57,305400.0,23.7635,24.0886,23.7265,24.0664,305400.0
2009-06-26 09:40:00,32.55,32.57,32.19,32.34,165000.0,24.0517,24.0664,23.7856,23.8965,165000.0
2009-06-26 09:45:00,32.35,32.55,32.27,32.51,261500.0,23.9039,24.0517,23.8448,24.0221,261500.0
2009-06-26 09:50:00,32.52,32.91,32.51,32.82,187700.0,24.0295,24.3177,24.0221,24.2512,187700.0
2009-06-26 09:55:00,32.83,32.87,32.62,32.71,108800.0,24.2586,24.2881,24.1034,24.1699,108800.0
2009-06-26 10:00:00,32.71,32.73,32.54,32.73,154300.0,24.1699,24.1847,24.0443,24.1847,154300.0
2009-06-26 10:05:00,32.73,32.75,32.43,32.52,176400.0,24.1847,24.1994,23.963,24.0295,176400.0
2009-06-26 10:10:00,32.51,32.72,32.51,32.7,57100.0,24.0221,24.1773,24.0221,24.1625,57100.0
2009-06-26 10:15:00,32.71,32.85,32.68,32.74,147600.0,24.1699,24.2733,24.1477,24.1921,147600.0
2009-06-26 10:20:00,32.74,32.88,32.7,32.83,89100.0,24.1921,24.2955,24.1625,24.2586,89100.0
2009-06-26 10:25:00,32.84,32.84,32.72,32.78,69400.0,24.2659,24.2659,24.1773,24.2216,69400.0
2009-06-26 10:30:00,32.78,32.9,32.77,32.9,101100.0,24.2216,24.3103,24.2142,24.3103,101100.0
2009-06-26 10:35:00,32.9,32.98,32.81,32.84,122500.0,24.3103,24.3694,24.2438,24.2659,122500.0
2009-06-26 10:40:00,32.84,32.94,32.83,32.86,58100.0,24.2659,24.3398,24.2586,24.2807,58100.0
2009-06-26 10:45:00,32.86,32.89,32.8,32.89,52000.0,24.2807,24.3029,24.2364,24.3029,52000.0
2009-06-26 10:50:00,32.9,32.91,32.79,32.84,79400.0,24.3103,24.3177,24.229,24.2659,79400.0
2009-06-26 10:55:00,32.85,32.86,32.81,32.81,49600.0,24.2733,24.2807,24.2438,24.2438,49600.0
2009-06-26 11:00:00,32.8,32.84,32.75,32.82,40600.0,24.2364,24.2659,24.1994,24.2512,40600.0
2009-06-26 11:05:00,32.82,32.87,32.82,32.82,75600.0,24.2512,24.2881,24.2512,24.2512,75600.0
2009-06-26 11:10:00,32.83,32.85,32.78,32.84,65400.0,24.2586,24.2733,24.2216,24.2659,65400.0
2009-06-26 11:15:00,32.84,32.89,32.83,32.89,48400.0,24.2659,24.3029,24.2586,24.3029,48400.0
2009-06-26 11:20:00,32.89,32.9,32.82,32.89,39900.0,24.3029,24.3103,24.2512,24.3029,39900.0
2009-06-26 11:25:00,32.9,32.9,32.83,32.84,48400.0,24.3103,24.3103,24.2586,24.2659,48400.0
2009-06-26 11:30:00,32.85,32.9,32.83,32.83,54200.0,24.2733,24.3103,24.2586,24.2586,54200.0
2009-06-26 11:35:00,32.83,32.85,32.77,32.82,71500.0,24.2586,24.2733,24.2142,24.2512,71500.0
2009-06-26 11:40:00,32.83,32.87,32.83,32.86,52800.0,24.2586,24.2881,24.2586,24.2807,52800.0
2009-06-26 11:45:00,32.86,32.88,32.83,32.85,42100.0,24.2807,24.2955,24.2586,24.2733,42100.0
2009-06-26 11:50:00,32.85,32.88,32.84,32.87,47000.0,24.2733,24.2955,24.2659,24.2881,47000.0
2009-06-26 11:55:00,32.87,32.87,32.8,32.8,47600.0,24.2881,24.2881,24.2364,24.2364,47600.0
2009-06-26 12:00:00,32.8,32.82,32.76,32.79,59900.0,24.2364,24.2512,24.2068,24.229,59900.0
2009-06-26 12:05:00,32.78,32.79,32.7,32.79,111100.0,24.2216,24.229,24.1625,24.229,111100.0
2009-06-26 12:10:00,32.79,32.83,32.77,32.8,70600.0,24.229,24.2586,24.2142,24.2364,70600.0
2009-06-26 12:15:00,32.8,32.81,32.78,32.8,16300.0,24.2364,24.2438,24.2216,24.2364,16300.0
2009-06-26 12:20:00,32.8,32.82,32.79,32.82,32300.0,24.2364,24.2512,24.229,24.2512,32300.0
2009-06-26 12:25:00,32.82,32.85,32.81,32.82,32400.0,24.2512,24.2733,24.2438,24.2512,32400.0
2009-06-26 12:30:00,32.83,32.85,32.81,32.83,56400.0,24.2586,24.2733,24.2438,24.2586,56400.0
2009-06-26 12:35:00,32.84,32.84,32.81,32.83,79600.0,24.2659,24.2659,24.2438,24.2586,79600.0
2009-06-26 12:40:00,32.84,32.87,32.81,32.85,31000.0,24.2659,24.2881,24.2438,24.2733,31000.0
2009-06-26 12:45:00,32.85,32.9,32.84,32.89,47900.0,24.2733,24.3103,24.2659,24.3029,47900.0
2009-06-26 12:50:00,32.89,32.93,32.87,32.9,29900.0,24.3029,24.3324,24.2881,24.3103,29900.0
2009-06-26 12:55:00,32.9,32.99,32.9,32.99,73100.0,24.3103,24.3768,24.3103,24.3768,73100.0
2009-06-26 13:00:00,32.98,33.0,32.96,32.97,72600.0,24.3694,24.3842,24.3546,24.362,72600.0
2009-06-26 13:05:00,32.97,32.98,32.96,32.97,34600.0,24.362,24.3694,24.3546,24.362,34600.0
2009-06-26 13:10:00,32.97,32.98,32.96,32.98,21300.0,24.362,24.3694,24.3546,24.3694,21300.0
2009-06-26 13:15:00,32.97,33.07,32.97,33.04,231000.0,24.362,24.4359,24.362,24.4137,231000.0
2009-06-26 13:20:00,33.04,33.12,33.04,33.1,102400.0,24.4137,24.4728,24.4137,24.4581,102400.0
2009-06-26 13:25:00,33.11,33.2,33.1,33.14,61900.0,24.4655,24.532,24.4581,24.4876,61900.0
2009-06-26 13:30:00,33.14,33.19,33.12,33.14,71700.0,24.4876,24.5246,24.4728,24.4876,71700.0
2009-06-26 13:35:00,33.14,33.15,33.08,33.12,61900.0,24.4876,24.495,24.4433,24.4728,61900.0
2009-06-26 13:40:00,33.12,33.14,33.04,33.14,63400.0,24.4728,24.4876,24.4137,24.4876,63400.0
2009-06-26 13:45:00,33.14,33.15,33.09,33.1,45500.0,24.4876,24.495,24.4507,24.4581,45500.0
2009-06-26 13:50:00,33.1,33.18,33.1,33.15,85000.0,24.4581,24.5172,24.4581,24.495,85000.0
2009-06-26 13:55:00,33.16,33.18,33.15,33.16,30600.0,24.5024,24.5172,24.495,24.5024,30600.0
2009-06-26 14:00:00,33.16,33.25,33.16,33.21,150800.0,24.5024,24.5689,24.5024,24.5393,150800.0
2009-06-26 14:05:00,33.21,33.22,33.19,33.21,37000.0,24.5393,24.5467,24.5246,24.5393,37000.0
2009-06-26 14:10:00,33.21,33.24,33.2,33.23,38700.0,24.5393,24.5615,24.532,24.5541,38700.0
2009-06-26 14:15:00,33.22,33.28,33.21,33.28,81800.0,24.5467,24.5911,24.5393,24.5911,81800.0
2009-06-26 14:20:00,33.27,33.34,33.27,33.33,97000.0,24.5837,24.6354,24.5837,24.628,97000.0
2009-06-26 14:25:00,33.33,33.33,33.19,33.28,106800.0,24.628,24.628,24.5246,24.5911,106800.0
2009-06-26 14:30:00,33.28,33.28,33.23,33.24,39700.0,24.5911,24.5911,24.5541,24.5615,39700.0
2009-06-26 14:35:00,33.24,33.33,33.23,33.31,116400.0,24.5615,24.628,24.5541,24.6132,116400.0
2009-06-26 14:40:00,33.31,33.34,33.28,33.34,44800.0,24.6132,24.6354,24.5911,24.6354,44800.0
2009-06-26 14:45:00,33.34,33.84,33.33,33.39,326900.0,24.6354,25.0049,24.628,24.6723,326900.0
2009-06-26 14:50:00,33.39,33.45,33.32,33.34,91800.0,24.6723,24.7167,24.6206,24.6354,91800.0
2009-06-26 14:55:00,33.35,33.36,33.28,33.33,93300.0,24.6428,24.6502,24.5911,24.628,93300.0
2009-06-26 15:00:00,33.34,33.35,33.18,33.22,175100.0,24.6354,24.6428,24.5172,24.5467,175100.0
2009-06-26 15:05:00,33.23,33.28,33.23,33.27,54300.0,24.5541,24.5911,24.5541,24.5837,54300.0
2009-06-26 15:10:00,33.28,33.29,33.27,33.27,43300.0,24.5911,24.5985,24.5837,24.5837,43300.0
2009-06-26 15:15:00,33.27,33.34,33.27,33.34,68700.0,24.5837,24.6354,24.5837,24.6354,68700.0
2009-06-26 15:20:00,33.34,33.36,33.33,33.36,34600.0,24.6354,24.6502,24.628,24.6502,34600.0
2009-06-26 15:25:00,33.35,33.44,33.35,33.44,98100.0,24.6428,24.7093,24.6428,24.7093,98100.0
2009-06-26 15:30:00,33.44,33.47,33.38,33.38,168500.0,24.7093,24.7315,24.665,24.665,168500.0
2009-06-26 15:35:00,33.38,33.4,33.24,33.3,144600.0,24.665,24.6797,24.5615,24.6058,144600.0
2009-06-26 15:40:00,33.3,33.47,33.29,33.46,151400.0,24.6058,24.7315,24.5985,24.7241,151400.0
2009-06-26 15:45:00,33.46,33.55,33.44,33.55,157900.0,24.7241,24.7906,24.7093,24.7906,157900.0
2009-06-26 15:50:00,33.55,33.61,33.48,33.54,294500.0,24.7906,24.8349,24.7388,24.7832,294500.0
2009-06-26 15:55:00,33.54,33.67,33.52,33.67,751700.0,24.7832,24.8792,24.7684,24.8792,751700.0
2009-06-29 09:30:00,33.76,33.83,33.44,33.68,190200.0,24.9457,24.9975,24.7093,24.8866,190200.0
2009-06-29 09:35:00,33.68,33.75,33.29,33.45,174500.0,24.8866,24.9384,24.5985,24.7167,174500.0
2009-06-29 09:40:00,33.47,33.56,33.3,33.32,107600.0,24.7315,24.798,24.6058,24.6206,107600.0
2009-06-29 09:45:00,33.3,33.3,33.07,33.11,163800.0,24.6058,24.6058,24.4359,24.4655,163800.0
2009-06-29 09:50:00,33.1,33.3,33.05,33.13,123400.0,24.4581,24.6058,24.4211,24.4802,123400.0
2009-06-29 09:55:00,33.12,33.15,33.05,33.13,47600.0,24.4728,24.495,24.4211,24.4802,47600.0
2009-06-29 10:00:00,33.13,33.13,33.04,33.06,54300.0,24.4802,24.4802,24.4137,24.4285,54300.0
2009-06-29 10:05:00,33.06,33.12,32.96,33.1,74900.0,24.4285,24.4728,24.3546,24.4581,74900.0
2009-06-29 10:10:00,33.11,33.17,33.05,33.15,33500.0,24.4655,24.5098,24.4211,24.495,33500.0
2009-06-29 10:15:00,33.15,33.3,33.14,33.27,107600.0,24.495,24.6058,24.4876,24.5837,107600.0
2009-06-29 10:20:00,33.27,33.33,33.26,33.32,74800.0,24.5837,24.628,24.5763,24.6206,74800.0
2009-06-29 10:25:00,33.32,33.41,33.32,33.41,96900.0,24.6206,24.6871,24.6206,24.6871,96900.0
2009-06-29 10:30:00,33.41,33.44,33.4,33.42,40200.0,24.6871,24.7093,24.6797,24.6945,40200.0
2009-06-29 10:35:00,33.42,33.44,33.39,33.43,53200.0,24.6945,24.7093,24.6723,24.7019,53200.0
2009-06-29 10:40:00,33.42,33.44,33.36,33.44,67400.0,24.6945,24.7093,24.6502,24.7093,67400.0
2009-06-29 10:45:00,33.44,33.5,33.44,33.46,51400.0,24.7093,24.7536,24.7093,24.7241,51400.0
2009-06-29 10:50:00,33.46,33.46,33.38,33.38,32200.0,24.7241,24.7241,24.665,24.665,32200.0
2009-06-29 10:55:00,33.39,33.4,33.38,33.39,18900.0,24.6723,24.6797,24.665,24.6723,18900.0
2009-06-29 11:00:00,33.38,33.47,33.38,33.47,45800.0,24.665,24.7315,24.665,24.7315,45800.0
2009-06-29 11:05:00,33.47,33.5,33.44,33.47,37900.0,24.7315,24.7536,24.7093,24.7315,37900.0
2009-06-29 11:10:00,33.47,33.47,33.38,33.4,67300.0,24.7315,24.7315,24.665,24.6797,67300.0
2009-06-29 11:15:00,33.41,33.41,33.34,33.35,34900.0,24.6871,24.6871,24.6354,24.6428,34900.0
2009-06-29 11:20:00,33.34,33.4,33.33,33.36,33500.0,24.6354,24.6797,24.628,24.6502,33500.0
2009-06-29 11:25:00,33.36,33.37,33.34,33.35,37800.0,24.6502,24.6576,24.6354,24.6428,37800.0
2009-06-29 11:30:00,33.35,33.36,33.33,33.35,42600.0,24.6428,24.6502,24.628,24.6428,42600.0
2009-06-29 11:35:00,33.35,33.39,33.33,33.38,41900.0,24.6428,24.6723,24.628,24.665,41900.0
2009-06-29 11:40:00,33.38,33.4,33.3,33.3,117800.0,24.665,24.6797,24.6058,24.6058,117800.0
2009-06-29 11:45:00,33.39,33.45,33.39,33.44,42400.0,24.6723,24.7167,24.6723,24.7093,42400.0
2009-06-29 11:50:00,33.43,33.45,33.43,33.44,43200.0,24.7019,24.7167,24.7019,24.7093,43200.0
2009-06-29 11:55:00,33.44,33.44,33.4,33.42,40600.0,24.7093,24.7093,24.6797,24.6945,40600.0
2009-06-29 12:00:00,33.42,33.48,33.42,33.47,71800.0,24.6945,24.7388,24.6945,24.7315,71800.0
2009-06-29 12:05:00,33.48,33.5,33.45,33.47,61300.0,24.7388,24.7536,24.7167,24.7315,61300.0
2009-06-29 12:10:00,33.47,33.47,33.43,33.46,30300.0,24.7315,24.7315,24.7019,24.7241,30300.0
2009-06-29 12:15:00,33.46,33.48,33.43,33.47,35900.0,24.7241,24.7388,24.7019,24.7315,35900.0
2009-06-29 12:20:00,33.47,33.54,33.47,33.5,116900.0,24.7315,24.7832,24.7315,24.7536,116900.0
2009-06-29 12:25:00,33.49,33.53,33.49,33.53,66000.0,24.7462,24.7758,24.7462,24.7758,66000.0
2009-06-29 12:30:00,33.53,33.54,33.48,33.53,30800.0,24.7758,24.7832,24.7388,24.7758,30800.0
2009-06-29 12:35:00,33.54,33.54,33.46,33.47,36400.0,24.7832,24.7832,24.7241,24.7315,36400.0
2009-06-29 12:40:00,33.47,33.53,33.47,33.53,36600.0,24.7315,24.7758,24.7315,24.7758,36600.0
2009-06-29 12:45:00,33.53,33.53,33.52,33.53,20000.0,24.7758,24.7758,24.7684,24.7758,20000.0
2009-06-29 12:50:00,33.53,33.58,33.52,33.58,70400.0,24.7758,24.8127,24.7684,24.8127,70400.0
2009-06-29 12:55:00,33.57,33.58,33.52,33.52,40100.0,24.8054,24.8127,24.7684,24.7684,40100.0
2009-06-29 13:00:00,33.52,33.54,33.5,33.51,29800.0,24.7684,24.7832,24.7536,24.761,29800.0
2009-06-29 13:05:00,33.5,33.51,33.47,33.47,22400.0,24.7536,24.761,24.7315,24.7315,22400.0
2009-06-29 13:10:00,33.47,33.55,33.46,33.46,63700.0,24.7315,24.7906,24.7241,24.7241,63700.0
2009-06-29 13:15:00,33.48,33.53,33.46,33.52,27600.0,24.7388,24.7758,24.7241,24.7684,27600.0
2009-06-29 13:20:00,33.52,33.59,33.51,33.59,92700.0,24.7684,24.8201,24.761,24.8201,92700.0
2009-06-29 13:25:00,33.59,33.65,33.58,33.64,75600.0,24.8201,24.8645,24.8127,24.8571,75600.0
2009-06-29 13:30:00,33.64,33.68,33.6,33.67,113400.0,24.8571,24.8866,24.8275,24.8792,113400.0
2009-06-29 13:35:00,33.67,33.69,33.64,33.68,75400.0,24.8792,24.894,24.8571,24.8866,75400.0
2009-06-29 13:40:00,33.68,33.71,33.66,33.67,121400.0,24.8866,24.9088,24.8719,24.8792,121400.0
2009-06-29 13:45:00,33.67,33.68,33.66,33.66,39600.0,24.8792,24.8866,24.8719,24.8719,39600.0
2009-06-29 13:50:00,33.66,33.67,33.5,33.5,113000.0,24.8719,24.8792,24.7536,24.7536,113000.0
2009-06-29 13:55:00,33.5,33.5,33.46,33.46,38600.0,24.7536,24.7536,24.7241,24.7241,38600.0
2009-06-29 14:00:00,33.46,33.46,33.36,33.36,44600.0,24.7241,24.7241,24.6502,24.6502,44600.0
2009-06-29 14:05:00,33.36,33.38,33.28,33.3,103500.0,24.6502,24.665,24.5911,24.6058,103500.0
2009-06-29 14:10:00,33.31,33.38,33.3,33.36,54600.0,24.6132,24.665,24.6058,24.6502,54600.0
2009-06-29 14:15:00,33.36,33.44,33.35,33.42,47700.0,24.6502,24.7093,24.6428,24.6945,47700.0
2009-06-29 14:20:00,33.43,33.43,33.39,33.41,34300.0,24.7019,24.7019,24.6723,24.6871,34300.0
2009-06-29 14:25:00,33.4,33.41,33.39,33.4,20100.0,24.6797,24.6871,24.6723,24.6797,20100.0
2009-06-29 14:30:00,33.4,33.49,33.4,33.49,57400.0,24.6797,24.7462,24.6797,24.7462,57400.0
2009-06-29 14:35:00,33.49,33.49,33.45,33.48,39800.0,24.7462,24.7462,24.7167,24.7388,39800.0
2009-06-29 14:40:00,33.48,33.49,33.46,33.48,14700.0,24.7388,24.7462,24.7241,24.7388,14700.0
2009-06-29 14:45:00,33.48,33.49,33.47,33.48,13700.0,24.7388,24.7462,24.7315,24.7388,13700.0
2009-06-29 14:50:00,33.49,33.5,33.46,33.49,38700.0,24.7462,24.7536,24.7241,24.7462,38700.0
2009-06-29 14:55:00,33.49,33.53,33.49,33.5,66100.0,24.7462,24.7758,24.7462,24.7536,66100.0
2009-06-29 15:00:00,33.5,33.52,33.4,33.44,121100.0,24.7536,24.7684,24.6797,24.7093,121100.0
2009-06-29 15:05:00,33.45,33.47,33.43,33.46,59100.0,24.7167,24.7315,24.7019,24.7241,59100.0
2009-06-29 15:10:00,33.45,33.45,33.42,33.43,38900.0,24.7167,24.7167,24.6945,24.7019,38900.0
2009-06-29 15:15:00,33.43,33.44,33.43,33.43,29600.0,24.7019,24.7093,24.7019,24.7019,29600.0
2009-06-29 15:20:00,33.43,33.44,33.42,33.43,31400.0,24.7019,24.7093,24.6945,24.7019,31400.0
2009-06-29 15:25:00,33.44,33.44,33.36,33.4,70100.0,24.7093,24.7093,24.6502,24.6797,70100.0
2009-06-29 15:30:00,33.41,33.41,33.32,33.32,63800.0,24.6871,24.6871,24.6206,24.6206,63800.0
2009-06-29 15:35:00,33.32,33.33,33.23,33.23,84100.0,24.6206,24.628,24.5541,24.5541,84100.0
2009-06-29 15:40:00,33.24,33.32,33.23,33.28,101700.0,24.5615,24.6206,24.5541,24.5911,101700.0
2009-06-29 15:45:00,33.28,33.33,33.27,33.31,92800.0,24.5911,24.628,24.5837,24.6132,92800.0
2009-06-29 15:50:00,33.29,33.43,33.27,33.39,111900.0,24.5985,24.7019,24.5837,24.6723,111900.0
2009-06-29 15:55:00,33.4,33.47,33.4,33.45,163300.0,24.6797,24.7315,24.6797,24.7167,163300.0
2009-06-30 09:30:00,33.33,33.38,33.05,33.34,153800.0,24.628,24.665,24.4211,24.6354,153800.0
2009-06-30 09:35:00,33.34,33.4,33.28,33.39,66500.0,24.6354,24.6797,24.5911,24.6723,66500.0
2009-06-30 09:40:00,33.37,33.41,33.37,33.4,27000.0,24.6576,24.6871,24.6576,24.6797,27000.0
2009-06-30 09:45:00,33.4,33.43,33.35,33.37,60000.0,24.6797,24.7019,24.6428,24.6576,60000.0
2009-06-30 09:50:00,33.36,33.43,33.25,33.38,115800.0,24.6502,24.7019,24.5689,24.665,115800.0
2009-06-30 09:55:00,33.39,33.39,33.34,33.37,32000.0,24.6723,24.6723,24.6354,24.6576,32000.0
2009-06-30 10:00:00,33.37,33.37,33.25,33.32,56800.0,24.6576,24.6576,24.5689,24.6206,56800.0
2009-06-30 10:05:00,33.31,33.47,33.29,33.46,93700.0,24.6132,24.7315,24.5985,24.7241,93700.0
2009-06-30 10:10:00,33.45,33.46,33.37,33.4,56500.0,24.7167,24.7241,24.6576,24.6797,56500.0
2009-06-30 10:15:00,33.39,33.39,33.31,33.36,50400.0,24.6723,24.6723,24.6132,24.6502,50400.0
2009-06-30 10:20:00,33.36,33.38,33.28,33.29,41500.0,24.6502,24.665,24.5911,24.5985,41500.0
2009-06-30 10:25:00,33.29,33.29,33.2,33.23,84500.0,24.5985,24.5985,24.532,24.5541,84500.0
2009-06-30 10:30:00,33.24,33.25,33.06,33.11,71500.0,24.5615,24.5689,24.4285,24.4655,71500.0
2009-06-30 10:35:00,33.11,33.18,33.06,33.18,69000.0,24.4655,24.5172,24.4285,24.5172,69000.0
2009-06-30 10:40:00,33.18,33.32,33.17,33.29,99200.0,24.5172,24.6206,24.5098,24.5985,99200.0
2009-06-30 10:45:00,33.29,33.33,33.23,33.28,94300.0,24.5985,24.628,24.5541,24.5911,94300.0
2009-06-30 10:50:00,33.28,33.28,33.19,33.22,32400.0,24.5911,24.5911,24.5246,24.5467,32400.0
2009-06-30 10:55:00,33.22,33.31,33.2,33.27,82100.0,24.5467,24.6132,24.532,24.5837,82100.0
2009-06-30 11:00:00,33.28,33.36,33.27,33.34,83400.0,24.5911,24.6502,24.5837,24.6354,83400.0
2009-06-30 11:05:00,33.35,33.35,33.18,33.19,54600.0,24.6428,24.6428,24.5172,24.5246,54600.0
2009-06-30 11:10:00,33.18,33.23,33.16,33.19,41500.0,24.5172,24.5541,24.5024,24.5246,41500.0
2009-06-30 11:15:00,33.19,33.26,33.14,33.25,27300.0,24.5246,24.5763,24.4876,24.5689,27300.0
2009-06-30 11:20:00,33.26,33.29,33.22,33.25,17600.0,24.5763,24.5985,24.5467,24.5689,17600.0
2009-06-30 11:25:00,33.25,33.28,33.23,33.25,18400.0,24.5689,24.5911,24.5541,24.5689,18400.0
2009-06-30 11:30:00,33.24,33.26,33.13,33.13,34500.0,24.5615,24.5763,24.4802,24.4802,34500.0
2009-06-30 11:35:00,33.13,33.15,33.08,33.12,41100.0,24.4802,24.495,24.4433,24.4728,41100.0
2009-06-30 11:40:00,33.11,33.15,33.06,33.07,52000.0,24.4655,24.495,24.4285,24.4359,52000.0
2009-06-30 11:45:00,33.07,33.15,33.06,33.15,32100.0,24.4359,24.495,24.4285,24.495,32100.0
2009-06-30 11:50:00,33.15,33.2,33.14,33.16,49500.0,24.495,24.532,24.4876,24.5024,49500.0
2009-06-30 11:55:00,33.16,33.22,33.13,33.19,34700.0,24.5024,24.5467,24.4802,24.5246,34700.0
2009-06-30 12:00:00,33.21,33.25,33.21,33.22,30700.0,24.5393,24.5689,24.5393,24.5467,30700.0
2009-06-30 12:05:00,33.23,33.23,33.22,33.22,14500.0,24.5541,24.5541,24.5467,24.5467,14500.0
2009-06-30 12:10:00,33.23,33.26,33.19,33.21,72600.0,24.5541,24.5763,24.5246,24.5393,72600.0
2009-06-30 12:15:00,33.2,33.25,33.19,33.21,28300.0,24.532,24.5689,24.5246,24.5393,28300.0
2009-06-30 12:20:00,33.21,33.24,33.21,33.23,15100.0,24.5393,24.5615,24.5393,24.5541,15100.0
2009-06-30 12:25:00,33.23,33.28,33.22,33.28,34200.0,24.5541,24.5911,24.5467,24.5911,34200.0
2009-06-30 12:30:00,33.28,33.33,33.27,33.32,46800.0,24.5911,24.628,24.5837,24.6206,46800.0
2009-06-30 12:35:00,33.32,33.32,33.29,33.3,21300.0,24.6206,24.6206,24.5985,24.6058,21300.0
2009-06-30 12:40:00,33.3,33.31,33.28,33.28,23700.0,24.6058,24.6132,24.5911,24.5911,23700.0
2009-06-30 12:45:00,33.28,33.28,33.19,33.19,21700.0,24.5911,24.5911,24.5246,24.5246,21700.0
2009-06-30 12:50:00,33.19,33.24,33.19,33.22,32900.0,24.5246,24.5615,24.5246,24.5467,32900.0
2009-06-30 12:55:00,33.23,33.3,33.22,33.22,91800.0,24.5541,24.6058,24.5467,24.5467,91800.0
2009-06-30 13:00:00,33.23,33.29,33.22,33.29,38500.0,24.5541,24.5985,24.5467,24.5985,38500.0
2009-06-30 13:05:00,33.29,33.29,33.23,33.26,40400.0,24.5985,24.5985,24.5541,24.5763,40400.0
2009-06-30 13:10:00,33.26,33.3,33.26,33.3,33700.0,24.5763,24.6058,24.5763,24.6058,33700.0
2009-06-30 13:15:00,33.3,33.31,33.28,33.28,19400.0,24.6058,24.6132,24.5911,24.5911,19400.0
2009-06-30 13:20:00,33.28,33.35,33.28,33.29,61800.0,24.5911,24.6428,24.5911,24.5985,61800.0
2009-06-30 13:25:00,33.29,33.29,33.26,33.27,32100.0,24.5985,24.5985,24.5763,24.5837,32100.0
2009-06-30 13:30:00,33.27,33.27,33.21,33.22,26000.0,24.5837,24.5837,24.5393,24.5467,26000.0
2009-06-30 13:35:00,33.22,33.24,33.19,33.21,63600.0,24.5467,24.5615,24.5246,24.5393,63600.0
2009-06-30 13:40:00,33.22,33.25,33.2,33.25,30900.0,24.5467,24.5689,24.532,24.5689,30900.0
2009-06-30 13:45:00,33.25,33.25,33.24,33.24,25100.0,24.5689,24.5689,24.5615,24.5615,25100.0
2009-06-30 13:50:00,33.25,33.26,33.22,33.26,36100.0,24.5689,24.5763,24.5467,24.5763,36100.0
2009-06-30 13:55:00,33.26,33.27,33.22,33.24,66800.0,24.5763,24.5837,24.5467,24.5615,66800.0
2009-06-30 14:00:00,33.24,33.24,33.21,33.24,32100.0,24.5615,24.5615,24.5393,24.5615,32100.0
2009-06-30 14:05:00,33.23,33.24,33.23,33.24,45600.0,24.5541,24.5615,24.5541,24.5615,45600.0
2009-06-30 14:10:00,33.24,33.25,33.24,33.25,27400.0,24.5615,24.5689,24.5615,24.5689,27400.0
2009-06-30 14:15:00,33.24,33.25,33.24,33.24,48000.0,24.5615,24.5689,24.5615,24.5615,48000.0
2009-06-30 14:20:00,33.25,33.25,33.23,33.24,47800.0,24.5689,24.5689,24.5541,24.5615,47800.0
2009-06-30 14:25:00,33.25,33.25,33.24,33.25,39100.0,24.5689,24.5689,24.5615,24.5689,39100.0
2009-06-30 14:30:00,33.25,33.31,33.23,33.29,81100.0,24.5689,24.6132,24.5541,24.5985,81100.0
2009-06-30 14:35:00,33.29,33.3,33.25,33.29,39800.0,24.5985,24.6058,24.5689,24.5985,39800.0
2009-06-30 14:40:00,33.29,33.31,33.27,33.29,75600.0,24.5985,24.6132,24.5837,24.5985,75600.0
2009-06-30 14:45:00,33.3,33.36,33.29,33.32,108400.0,24.6058,24.6502,24.5985,24.6206,108400.0
2009-06-30 14:50:00,33.32,33.33,33.29,33.32,47600.0,24.6206,24.628,24.5985,24.6206,47600.0
2009-06-30 14:55:00,33.33,33.34,33.3,33.31,63100.0,24.628,24.6354,24.6058,24.6132,63100.0
2009-06-30 15:00:00,33.3,33.36,33.3,33.35,70300.0,24.6058,24.6502,24.6058,24.6428,70300.0
2009-06-30 15:05:00,33.35,33.38,33.33,33.37,45800.0,24.6428,24.665,24.628,24.6576,45800.0
2009-06-30 15:10:00,33.37,33.4,33.36,33.39,49200.0,24.6576,24.6797,24.6502,24.6723,49200.0
2009-06-30 15:15:00,33.4,33.45,33.39,33.43,101100.0,24.6797,24.7167,24.6723,24.7019,101100.0
2009-06-30 15:20:00,33.43,33.46,33.41,33.45,66300.0,24.7019,24.7241,24.6871,24.7167,66300.0
2009-06-30 15:25:00,33.45,33.47,33.45,33.47,40200.0,24.7167,24.7315,24.7167,24.7315,40200.0
2009-06-30 15:30:00,33.46,33.51,33.46,33.49,156800.0,24.7241,24.761,24.7241,24.7462,156800.0
2009-06-30 15:35:00,33.49,33.49,33.44,33.44,73100.0,24.7462,24.7462,24.7093,24.7093,73100.0
2009-06-30 15:40:00,33.44,33.47,33.41,33.43,126500.0,24.7093,24.7315,24.6871,24.7019,126500.0
2009-06-30 15:45:00,33.45,33.52,33.43,33.5,96300.0,24.7167,24.7684,24.7019,24.7536,96300.0
2009-06-30 15:50:00,33.5,33.51,33.38,33.38,195200.0,24.7536,24.761,24.665,24.665,195200.0
2009-06-30 15:55:00,33.38,33.51,33.38,33.5,215600.0,24.665,24.761,24.665,24.7536,215600.0
2009-07-01 09:30:00,33.28,33.78,33.28,33.42,98300.0,24.5911,24.9605,24.5911,24.6945,98300.0
2009-07-01 09:35:00,33.44,33.46,33.4,33.42,122900.0,24.7093,24.7241,24.6797,24.6945,122900.0
2009-07-01 09:40:00,33.43,33.5,33.4,33.49,52700.0,24.7019,24.7536,24.6797,24.7462,52700.0
2009-07-01 09:45:00,33.49,33.49,33.42,33.44,38000.0,24.7462,24.7462,24.6945,24.7093,38000.0
2009-07-01 09:50:00,33.43,33.47,33.38,33.4,28600.0,24.7019,24.7315,24.665,24.6797,28600.0
2009-07-01 09:55:00,33.39,33.44,33.39,33.4,31900.0,24.6723,24.7093,24.6723,24.6797,31900.0
2009-07-01 10:00:00,33.4,33.41,33.3,33.32,39400.0,24.6797,24.6871,24.6058,24.6206,39400.0
2009-07-01 10:05:00,33.33,33.39,33.33,33.36,25100.0,24.628,24.6723,24.628,24.6502,25100.0
2009-07-01 10:10:00,33.36,33.4,33.35,33.37,38800.0,24.6502,24.6797,24.6428,24.6576,38800.0
2009-07-01 10:15:00,33.36,33.4,33.36,33.39,37100.0,24.6502,24.6797,24.6502,24.6723,37100.0
2009-07-01 10:20:00,33.39,33.46,33.39,33.46,33600.0,24.6723,24.7241,24.6723,24.7241,33600.0
2009-07-01 10:25:00,33.45,33.5,33.44,33.48,40800.0,24.7167,24.7536,24.7093,24.7388,40800.0
2009-07-01 10:30:00,33.49,33.51,33.48,33.49,59400.0,24.7462,24.761,24.7388,24.7462,59400.0
2009-07-01 10:35:00,33.49,33.49,33.45,33.47,38700.0,24.7462,24.7462,24.7167,24.7315,38700.0
2009-07-01 10:40:00,33.49,33.51,33.47,33.47,14500.0,24.7462,24.761,24.7315,24.7315,14500.0
2009-07-01 10:45:00,33.47,33.47,33.42,33.44,38800.0,24.7315,24.7315,24.6945,24.7093,38800.0
2009-07-01 10:50:00,33.44,33.45,33.43,33.44,32900.0,24.7093,24.7167,24.7019,24.7093,32900.0
2009-07-01 10:55:00,33.44,33.45,33.44,33.44,17900.0,24.7093,24.7167,24.7093,24.7093,17900.0
2009-07-01 11:00:00,33.44,33.45,33.43,33.45,15100.0,24.7093,24.7167,24.7019,24.7167,15100.0
2009-07-01 11:05:00,33.44,33.45,33.44,33.44,14700.0,24.7093,24.7167,24.7093,24.7093,14700.0
2009-07-01 11:10:00,33.44,33.55,33.44,33.54,47000.0,24.7093,24.7906,24.7093,24.7832,47000.0
2009-07-01 11:15:00,33.54,33.55,33.52,33.55,41600.0,24.7832,24.7906,24.7684,24.7906,41600.0
2009-07-01 11:20:00,33.54,33.58,33.54,33.58,54300.0,24.7832,24.8127,24.7832,24.8127,54300.0
2009-07-01 11:25:00,33.59,33.59,33.45,33.45,98400.0,24.8201,24.8201,24.7167,24.7167,98400.0
2009-07-01 11:30:00,33.45,33.5,33.45,33.5,34700.0,24.7167,24.7536,24.7167,24.7536,34700.0
2009-07-01 11:35:00,33.5,33.53,33.48,33.49,50900.0,24.7536,24.7758,24.7388,24.7462,50900.0
2009-07-01 11:40:00,33.49,33.55,33.48,33.54,31500.0,24.7462,24.7906,24.7388,24.7832,31500.0
2009-07-01 11:45:00,33.54,33.6,33.54,33.6,25700.0,24.7832,24.8275,24.7832,24.8275,25700.0
2009-07-01 11:50:00,33.6,33.61,33.5,33.61,39800.0,24.8275,24.8349,24.7536,24.8349,39800.0
2009-07-01 11:55:00,33.61,33.63,33.56,33.61,26400.0,24.8349,24.8497,24.798,24.8349,26400.0
2009-07-01 12:00:00,33.61,33.61,33.54,33.59,47000.0,24.8349,24.8349,24.7832,24.8201,47000.0
2009-07-01 12:05:00,33.59,33.64,33.59,33.64,14500.0,24.8201,24.8571,24.8201,24.8571,14500.0
2009-07-01 12:10:00,33.64,33.67,33.63,33.64,26200.0,24.8571,24.8792,24.8497,24.8571,26200.0
2009-07-01 12:15:00,33.65,33.65,33.59,33.64,25300.0,24.8645,24.8645,24.8201,24.8571,25300.0
2009-07-01 12:20:00,33.64,33.65,33.61,33.63,26300.0,24.8571,24.8645,24.8349,24.8497,26300.0
2009-07-01 12:25:00,33.63,33.65,33.61,33.65,9400.0,24.8497,24.8645,24.8349,24.8645,9400.0
2009-07-01 12:30:00,33.65,33.66,33.59,33.6,14000.0,24.8645,24.8719,24.8201,24.8275,14000.0
2009-07-01 12:35:00,33.6,33.61,33.53,33.53,16300.0,24.8275,24.8349,24.7758,24.7758,16300.0
2009-07-01 12:40:00,33.53,33.57,33.52,33.57,12900.0,24.7758,24.8054,24.7684,24.8054,12900.0
2009-07-01 12:45:00,33.57,33.57,33.5,33.51,19200.0,24.8054,24.8054,24.7536,24.761,19200.0
2009-07-01 12:50:00,33.5,33.63,33.49,33.6,25700.0,24.7536,24.8497,24.7462,24.8275,25700.0
2009-07-01 12:55:00,33.59,33.59,33.51,33.51,12700.0,24.8201,24.8201,24.761,24.761,12700.0
2009-07-01 13:00:00,33.52,33.54,33.49,33.54,16800.0,24.7684,24.7832,24.7462,24.7832,16800.0
2009-07-01 13:05:00,33.53,33.6,33.53,33.6,45200.0,24.7758,24.8275,24.7758,24.8275,45200.0
2009-07-01 13:10:00,33.61,33.61,33.55,33.56,10900.0,24.8349,24.8349,24.7906,24.798,10900.0
2009-07-01 13:15:00,33.56,33.56,33.53,33.55,7000.0,24.798,24.798,24.7758,24.7906,7000.0
2009-07-01 13:20:00,33.55,33.6,33.54,33.6,17100.0,24.7906,24.8275,24.7832,24.8275,17100.0
2009-07-01 13:25:00,33.6,33.66,33.58,33.65,29300.0,24.8275,24.8719,24.8127,24.8645,29300.0
2009-07-01 13:30:00,33.64,33.66,33.59,33.59,40400.0,24.8571,24.8719,24.8201,24.8201,40400.0
2009-07-01 13:35:00,33.59,33.6,33.58,33.6,12700.0,24.8201,24.8275,24.8127,24.8275,12700.0
2009-07-01 13:40:00,33.59,33.6,33.56,33.58,17300.0,24.8201,24.8275,24.798,24.8127,17300.0
2009-07-01 13:45:00,33.58,33.58,33.57,33.57,6100.0,24.8127,24.8127,24.8054,24.8054,6100.0
2009-07-01 13:50:00,33.57,33.59,33.57,33.59,26400.0,24.8054,24.8201,24.8054,24.8201,26400.0
2009-07-01 13:55:00,33.58,33.58,33.56,33.58,17800.0,24.8127,24.8127,24.798,24.8127,17800.0
2009-07-01 14:00:00,33.57,33.58,33.52,33.52,24600.0,24.8054,24.8127,24.7684,24.7684,24600.0
2009-07-01 14:05:00,33.53,33.55,33.5,33.51,13000.0,24.7758,24.7906,24.7536,24.761,13000.0
2009-07-01 14:10:00,33.52,33.52,33.46,33.52,22900.0,24.7684,24.7684,24.7241,24.7684,22900.0
2009-07-01 14:15:00,33.52,33.57,33.52,33.53,23300.0,24.7684,24.8054,24.7684,24.7758,23300.0
2009-07-01 14:20:00,33.53,33.57,33.51,33.56,19600.0,24.7758,24.8054,24.761,24.798,19600.0
2009-07-01 14:25:00,33.57,33.58,33.55,33.57,20900.0,24.8054,24.8127,24.7906,24.8054,20900.0
2009-07-01 14:30:00,33.57,33.57,33.52,33.56,27400.0,24.8054,24.8054,24.7684,24.798,27400.0
2009-07-01 14:35:00,33.55,33.6,33.54,33.59,69400.0,24.7906,24.8275,24.7832,24.8201,69400.0
2009-07-01 14:40:00,33.6,33.64,33.59,33.64,18700.0,24.8275,24.8571,24.8201,24.8571,18700.0
2009-07-01 14:45:00,33.64,33.68,33.63,33.66,76600.0,24.8571,24.8866,24.8497,24.8719,76600.0
2009-07-01 14:50:00,33.67,33.7,33.67,33.69,56900.0,24.8792,24.9014,24.8792,24.894,56900.0
2009-07-01 14:55:00,33.68,33.74,33.68,33.7,67400.0,24.8866,24.931,24.8866,24.9014,67400.0
2009-07-01 15:00:00,33.7,33.74,33.68,33.74,45000.0,24.9014,24.931,24.8866,24.931,45000.0
2009-07-01 15:05:00,33.74,33.75,33.71,33.74,26700.0,24.931,24.9384,24.9088,24.931,26700.0
2009-07-01 15:10:00,33.74,33.74,33.7,33.74,48500.0,24.931,24.931,24.9014,24.931,48500.0
2009-07-01 15:15:00,33.74,33.78,33.73,33.78,54600.0,24.931,24.9605,24.9236,24.9605,54600.0
2009-07-01 15:20:00,33.77,33.79,33.75,33.78,98000.0,24.9531,24.9679,24.9384,24.9605,98000.0
2009-07-01 15:25:00,33.78,33.82,33.77,33.82,116800.0,24.9605,24.9901,24.9531,24.9901,116800.0
2009-07-01 15:30:00,33.81,33.81,33.74,33.74,46900.0,24.9827,24.9827,24.931,24.931,46900.0
2009-07-01 15:35:00,33.74,33.75,33.71,33.71,36400.0,24.931,24.9384,24.9088,24.9088,36400.0
2009-07-01 15:40:00,33.71,33.76,33.66,33.72,71600.0,24.9088,24.9457,24.8719,24.9162,71600.0
2009-07-01 15:45:00,33.72,33.72,33.68,33.68,39800.0,24.9162,24.9162,24.8866,24.8866,39800.0
2009-07-01 15:50:00,33.68,33.7,33.65,33.65,100800.0,24.8866,24.9014,24.8645,24.8645,100800.0
2009-07-01 15:55:00,33.66,33.75,33.65,33.71,233500.0,24.8719,24.9384,24.8645,24.9088,233500.0
2009-07-02 09:30:00,33.54,33.54,33.18,33.21,85000.0,24.7832,24.7832,24.5172,24.5393,85000.0
2009-07-02 09:35:00,33.21,33.24,32.96,33.09,60300.0,24.5393,24.5615,24.3546,24.4507,60300.0
2009-07-02 09:40:00,33.08,33.11,32.83,32.86,70900.0,24.4433,24.4655,24.2586,24.2807,70900.0
2009-07-02 09:45:00,32.85,32.95,32.85,32.94,32100.0,24.2733,24.3472,24.2733,24.3398,32100.0
2009-07-02 09:50:00,32.94,32.97,32.86,32.86,29400.0,24.3398,24.362,24.2807,24.2807,29400.0
2009-07-02 09:55:00,32.86,32.91,32.85,32.9,22800.0,24.2807,24.3177,24.2733,24.3103,22800.0
2009-07-02 10:00:00,32.89,32.92,32.86,32.9,52000.0,24.3029,24.3251,24.2807,24.3103,52000.0
2009-07-02 10:05:00,32.9,32.94,32.85,32.93,60100.0,24.3103,24.3398,24.2733,24.3324,60100.0
2009-07-02 10:10:00,32.94,33.04,32.94,32.98,26800.0,24.3398,24.4137,24.3398,24.3694,26800.0
2009-07-02 10:15:00,32.98,33.05,32.97,33.04,31200.0,24.3694,24.4211,24.362,24.4137,31200.0
2009-07-02 10:20:00,33.04,33.04,32.97,33.03,37500.0,24.4137,24.4137,24.362,24.4063,37500.0
2009-07-02 10:25:00,33.04,33.11,33.04,33.11,63800.0,24.4137,24.4655,24.4137,24.4655,63800.0
2009-07-02 10:30:00,33.11,33.16,33.08,33.09,81500.0,24.4655,24.5024,24.4433,24.4507,81500.0
2009-07-02 10:35:00,33.09,33.11,33.01,33.1,42300.0,24.4507,24.4655,24.3916,24.4581,42300.0
2009-07-02 10:40:00,33.1,33.15,33.06,33.14,30400.0,24.4581,24.495,24.4285,24.4876,30400.0
2009-07-02 10:45:00,33.14,33.16,33.08,33.08,22500.0,24.4876,24.5024,24.4433,24.4433,22500.0
2009-07-02 10:50:00,33.08,33.15,33.08,33.15,19800.0,24.4433,24.495,24.4433,24.495,19800.0
2009-07-02 10:55:00,33.15,33.17,33.14,33.17,35600.0,24.495,24.5098,24.4876,24.5098,35600.0
2009-07-02 11:00:00,33.16,33.2,33.14,33.2,22800.0,24.5024,24.532,24.4876,24.532,22800.0
2009-07-02 11:05:00,33.2,33.32,33.19,33.29,99100.0,24.532,24.6206,24.5246,24.5985,99100.0
2009-07-02 11:10:00,33.29,33.39,33.29,33.38,94700.0,24.5985,24.6723,24.5985,24.665,94700.0
2009-07-02 11:15:00,33.38,33.41,33.35,33.4,44200.0,24.665,24.6871,24.6428,24.6797,44200.0
2009-07-02 11:20:00,33.39,33.43,33.38,33.41,50800.0,24.6723,24.7019,24.665,24.6871,50800.0
2009-07-02 11:25:00,33.41,33.49,33.4,33.46,57000.0,24.6871,24.7462,24.6797,24.7241,57000.0
2009-07-02 11:30:00,33.45,33.49,33.43,33.45,38100.0,24.7167,24.7462,24.7019,24.7167,38100.0
2009-07-02 11:35:00,33.45,33.53,33.45,33.51,87100.0,24.7167,24.7758,24.7167,24.761,87100.0
2009-07-02 11:40:00,33.51,33.67,33.5,33.64,103800.0,24.761,24.8792,24.7536,24.8571,103800.0
2009-07-02 11:45:00,33.64,33.7,33.59,33.61,76400.0,24.8571,24.9014,24.8201,24.8349,76400.0
2009-07-02 11:50:00,33.6,33.6,33.55,33.57,31800.0,24.8275,24.8275,24.7906,24.8054,31800.0
2009-07-02 11:55:00,33.56,33.59,33.52,33.53,45600.0,24.798,24.8201,24.7684,24.7758,45600.0
2009-07-02 12:00:00,33.53,33.53,33.5,33.5,16000.0,24.7758,24.7758,24.7536,24.7536,16000.0
2009-07-02 12:05:00,33.51,33.51,33.45,33.5,59900.0,24.761,24.761,24.7167,24.7536,59900.0
2009-07-02 12:10:00,33.5,33.52,33.45,33.51,25800.0,24.7536,24.7684,24.7167,24.761,25800.0
2009-07-02 12:15:00,33.51,33.52,33.46,33.47,19200.0,24.761,24.7684,24.7241,24.7315,19200.0
2009-07-02 12:20:00,33.47,33.53,33.47,33.51,123200.0,24.7315,24.7758,24.7315,24.761,123200.0
2009-07-02 12:25:00,33.51,33.53,33.49,33.53,22700.0,24.761,24.7758,24.7462,24.7758,22700.0
2009-07-02 12:30:00,33.53,33.58,33.47,33.51,35100.0,24.7758,24.8127,24.7315,24.761,35100.0
2009-07-02 12:35:00,33.51,33.51,33.5,33.5,20100.0,24.761,24.761,24.7536,24.7536,20100.0
2009-07-02 12:40:00,33.51,33.51,33.48,33.48,33100.0,24.761,24.761,24.7388,24.7388,33100.0
2009-07-02 12:45:00,33.48,33.48,33.45,33.46,16900.0,24.7388,24.7388,24.7167,24.7241,16900.0
2009-07-02 12:50:00,33.46,33.47,33.44,33.46,33300.0,24.7241,24.7315,24.7093,24.7241,33300.0
2009-07-02 12:55:00,33.45,33.47,33.44,33.47,19900.0,24.7167,24.7315,24.7093,24.7315,19900.0
2009-07-02 13:00:00,33.48,33.55,33.47,33.49,24400.0,24.7388,24.7906,24.7315,24.7462,24400.0
2009-07-02 13:05:00,33.48,33.49,33.46,33.46,10600.0,24.7388,24.7462,24.7241,24.7241,10600.0
2009-07-02 13:10:00,33.46,33.5,33.45,33.46,36300.0,24.7241,24.7536,24.7167,24.7241,36300.0
2009-07-02 13:15:00,33.46,33.49,33.44,33.48,36900.0,24.7241,24.7462,24.7093,24.7388,36900.0
2009-07-02 13:20:00,33.47,33.51,33.43,33.47,49900.0,24.7315,24.761,24.7019,24.7315,49900.0
2009-07-02 13:25:00,33.48,33.49,33.44,33.48,25500.0,24.7388,24.7462,24.7093,24.7388,25500.0
2009-07-02 13:30:00,33.49,33.49,33.44,33.45,22400.0,24.7462,24.7462,24.7093,24.7167,22400.0
2009-07-02 13:35:00,33.45,33.49,33.41,33.49,33600.0,24.7167,24.7462,24.6871,24.7462,33600.0
2009-07-02 13:40:00,33.49,33.51,33.49,33.51,31700.0,24.7462,24.761,24.7462,24.761,31700.0
2009-07-02 13:45:00,33.51,33.51,33.49,33.5,24400.0,24.761,24.761,24.7462,24.7536,24400.0
2009-07-02 13:50:00,33.51,33.54,33.44,33.5,39600.0,24.761,24.7832,24.7093,24.7536,39600.0
2009-07-02 13:55:00,33.49,33.53,33.47,33.53,56200.0,24.7462,24.7758,24.7315,24.7758,56200.0
2009-07-02 14:00:00,33.52,33.54,33.49,33.53,48200.0,24.7684,24.7832,24.7462,24.7758,48200.0
2009-07-02 14:05:00,33.53,33.53,33.45,33.46,39800.0,24.7758,24.7758,24.7167,24.7241,39800.0
2009-07-02 14:10:00,33.47,33.49,33.44,33.47,48200.0,24.7315,24.7462,24.7093,24.7315,48200.0
2009-07-02 14:15:00,33.47,33.51,33.47,33.5,32900.0,24.7315,24.761,24.7315,24.7536,32900.0
2009-07-02 14:20:00,33.51,33.53,33.49,33.53,39200.0,24.761,24.7758,24.7462,24.7758,39200.0
2009-07-02 14:25:00,33.53,33.57,33.53,33.55,50800.0,24.7758,24.8054,24.7758,24.7906,50800.0
2009-07-02 14:30:00,33.55,33.56,33.53,33.55,44100.0,24.7906,24.798,24.7758,24.7906,44100.0
2009-07-02 14:35:00,33.55,33.56,33.53,33.53,26100.0,24.7906,24.798,24.7758,24.7758,26100.0
2009-07-02 14:40:00,33.53,33.56,33.5,33.5,38400.0,24.7758,24.798,24.7536,24.7536,38400.0
2009-07-02 14:45:00,33.5,33.51,33.49,33.51,38500.0,24.7536,24.761,24.7462,24.761,38500.0
2009-07-02 14:50:00,33.5,33.51,33.49,33.5,53100.0,24.7536,24.761,24.7462,24.7536,53100.0
2009-07-02 14:55:00,33.5,33.52,33.49,33.52,46400.0,24.7536,24.7684,24.7462,24.7684,46400.0
2009-07-02 15:00:00,33.51,33.53,33.5,33.5,30800.0,24.761,24.7758,24.7536,24.7536,30800.0
2009-07-02 15:05:00,33.5,33.51,33.49,33.51,44200.0,24.7536,24.761,24.7462,24.761,44200.0
2009-07-02 15:10:00,33.51,33.51,33.46,33.48,73600.0,24.761,24.761,24.7241,24.7388,73600.0
2009-07-02 15:15:00,33.48,33.53,33.47,33.49,83400.0,24.7388,24.7758,24.7315,24.7462,83400.0
2009-07-02 15:20:00,33.49,33.49,33.39,33.4,41800.0,24.7462,24.7462,24.6723,24.6797,41800.0
2009-07-02 15:25:00,33.4,33.4,33.38,33.4,54600.0,24.6797,24.6797,24.665,24.6797,54600.0
2009-07-02 15:30:00,33.39,33.4,33.26,33.29,126700.0,24.6723,24.6797,24.5763,24.5985,126700.0
2009-07-02 15:35:00,33.29,33.33,33.26,33.27,72600.0,24.5985,24.628,24.5763,24.5837,72600.0
2009-07-02 15:40:00,33.26,33.29,33.23,33.24,92900.0,24.5763,24.5985,24.5541,24.5615,92900.0
2009-07-02 15:45:00,33.24,33.3,33.22,33.24,100600.0,24.5615,24.6058,24.5467,24.5615,100600.0
2009-07-02 15:50:00,33.25,33.29,33.22,33.26,148600.0,24.5689,24.5985,24.5467,24.5763,148600.0
2009-07-02 15:55:00,33.27,33.33,33.2,33.26,162900.0,24.5837,24.628,24.532,24.5763,162900.0
2009-07-06 09:30:00,32.97,32.97,32.51,32.55,198300.0,24.362,24.362,24.0221,24.0517,198300.0
2009-07-06 09:35:00,32.55,32.73,32.55,32.73,97600.0,24.0517,24.1847,24.0517,24.1847,97600.0
2009-07-06 09:40:00,32.73,32.88,32.73,32.86,103200.0,24.1847,24.2955,24.1847,24.2807,103200.0
2009-07-06 09:45:00,32.86,32.86,32.75,32.85,116400.0,24.2807,24.2807,24.1994,24.2733,116400.0
2009-07-06 09:50:00,32.86,32.93,32.7,32.71,47100.0,24.2807,24.3324,24.1625,24.1699,47100.0
2009-07-06 09:55:00,32.71,32.77,32.65,32.73,57300.0,24.1699,24.2142,24.1256,24.1847,57300.0
2009-07-06 10:00:00,32.73,32.76,32.6,32.61,58500.0,24.1847,24.2068,24.0886,24.096,58500.0
2009-07-06 10:05:00,32.61,32.64,32.56,32.57,60300.0,24.096,24.1182,24.059,24.0664,60300.0
2009-07-06 10:10:00,32.56,32.57,32.52,32.53,32100.0,24.059,24.0664,24.0295,24.0369,32100.0
2009-07-06 10:15:00,32.53,32.57,32.5,32.52,23400.0,24.0369,24.0664,24.0147,24.0295,23400.0
2009-07-06 10:20:00,32.52,32.52,32.4,32.44,51700.0,24.0295,24.0295,23.9408,23.9704,51700.0
2009-07-06 10:25:00,32.44,32.57,32.44,32.57,26500.0,23.9704,24.0664,23.9704,24.0664,26500.0
2009-07-06 10:30:00,32.56,32.58,32.53,32.55,43300.0,24.059,24.0738,24.0369,24.0517,43300.0
2009-07-06 10:35:00,32.55,32.62,32.52,32.6,48400.0,24.0517,24.1034,24.0295,24.0886,48400.0
2009-07-06 10:40:00,32.6,32.67,32.6,32.66,19900.0,24.0886,24.1403,24.0886,24.1329,19900.0
2009-07-06 10:45:00,32.66,32.71,32.66,32.66,59500.0,24.1329,24.1699,24.1329,24.1329,59500.0
2009-07-06 10:50:00,32.65,32.65,32.58,32.6,44600.0,24.1256,24.1256,24.0738,24.0886,44600.0
2009-07-06 10:55:00,32.6,32.65,32.58,32.65,37900.0,24.0886,24.1256,24.0738,24.1256,37900.0
2009-07-06 11:00:00,32.65,32.71,32.65,32.7,17800.0,24.1256,24.1699,24.1256,24.1625,17800.0
2009-07-06 11:05:00,32.69,32.69,32.61,32.61,135900.0,24.1551,24.1551,24.096,24.096,135900.0
2009-07-06 11:10:00,32.6,32.69,32.6,32.69,14000.0,24.0886,24.1551,24.0886,24.1551,14000.0
2009-07-06 11:15:00,32.69,32.7,32.67,32.69,73000.0,24.1551,24.1625,24.1403,24.1551,73000.0
2009-07-06 11:20:00,32.68,32.69,32.66,32.66,50100.0,24.1477,24.1551,24.1329,24.1329,50100.0
2009-07-06 11:25:00,32.66,32.69,32.65,32.69,22100.0,24.1329,24.1551,24.1256,24.1551,22100.0
2009-07-06 11:30:00,32.68,32.72,32.68,32.69,72900.0,24.1477,24.1773,24.1477,24.1551,72900.0
2009-07-06 11:35:00,32.7,32.78,32.69,32.78,43000.0,24.1625,24.2216,24.1551,24.2216,43000.0
2009-07-06 11:40:00,32.78,32.8,32.72,32.76,109400.0,24.2216,24.2364,24.1773,24.2068,109400.0
2009-07-06 11:45:00,32.76,32.78,32.75,32.76,50600.0,24.2068,24.2216,24.1994,24.2068,50600.0
2009-07-06 11:50:00,32.76,32.77,32.72,32.72,17900.0,24.2068,24.2142,24.1773,24.1773,17900.0
2009-07-06 11:55:00,32.72,32.72,32.68,32.7,26900.0,24.1773,24.1773,24.1477,24.1625,26900.0
2009-07-06 12:00:00,32.7,32.72,32.68,32.7,25900.0,24.1625,24.1773,24.1477,24.1625,25900.0
2009-07-06 12:05:00,32.7,32.75,32.7,32.7,21500.0,24.1625,24.1994,24.1625,24.1625,21500.0
2009-07-06 12:10:00,32.7,32.75,32.66,32.72,39200.0,24.1625,24.1994,24.1329,24.1773,39200.0
2009-07-06 12:15:00,32.72,32.74,32.7,32.73,32500.0,24.1773,24.1921,24.1625,24.1847,32500.0
2009-07-06 12:20:00,32.73,32.8,32.73,32.78,46600.0,24.1847,24.2364,24.1847,24.2216,46600.0
2009-07-06 12:25:00,32.78,32.82,32.78,32.8,54700.0,24.2216,24.2512,24.2216,24.2364,54700.0
2009-07-06 12:30:00,32.8,32.81,32.78,32.78,71200.0,24.2364,24.2438,24.2216,24.2216,71200.0
2009-07-06 12:35:00,32.79,32.8,32.78,32.79,16900.0,24.229,24.2364,24.2216,24.229,16900.0
2009-07-06 12:40:00,32.79,32.79,32.77,32.78,11400.0,24.229,24.229,24.2142,24.2216,11400.0
2009-07-06 12:45:00,32.77,32.78,32.77,32.77,6600.0,24.2142,24.2216,24.2142,24.2142,6600.0
2009-07-06 12:50:00,32.78,32.78,32.77,32.78,8500.0,24.2216,24.2216,24.2142,24.2216,8500.0
2009-07-06 12:55:00,32.77,32.81,32.74,32.74,23400.0,24.2142,24.2438,24.1921,24.1921,23400.0
2009-07-06 13:00:00,32.74,32.79,32.73,32.77,29500.0,24.1921,24.229,24.1847,24.2142,29500.0
2009-07-06 13:05:00,32.77,32.78,32.74,32.76,27400.0,24.2142,24.2216,24.1921,24.2068,27400.0
2009-07-06 13:10:00,32.76,32.77,32.69,32.7,34900.0,24.2068,24.2142,24.1551,24.1625,34900.0
2009-07-06 13:15:00,32.7,32.82,32.69,32.78,47600.0,24.1625,24.2512,24.1551,24.2216,47600.0
2009-07-06 13:20:00,32.77,32.82,32.76,32.76,31000.0,24.2142,24.2512,24.2068,24.2068,31000.0
2009-07-06 13:25:00,32.75,32.76,32.7,32.71,35700.0,24.1994,24.2068,24.1625,24.1699,35700.0
2009-07-06 13:30:00,32.71,32.71,32.61,32.64,85900.0,24.1699,24.1699,24.096,24.1182,85900.0
2009-07-06 13:35:00,32.63,32.65,32.59,32.6,47600.0,24.1108,24.1256,24.0812,24.0886,47600.0
2009-07-06 13:40:00,32.61,32.68,32.6,32.66,41300.0,24.096,24.1477,24.0886,24.1329,41300.0
2009-07-06 13:45:00,32.67,32.71,32.66,32.69,36300.0,24.1403,24.1699,24.1329,24.1551,36300.0
2009-07-06 13:50:00,32.69,32.74,32.69,32.74,11300.0,24.1551,24.1921,24.1551,24.1921,11300.0
2009-07-06 13:55:00,32.74,32.79,32.73,32.79,126000.0,24.1921,24.229,24.1847,24.229,126000.0
2009-07-06 14:00:00,32.79,32.83,32.78,32.83,25000.0,24.229,24.2586,24.2216,24.2586,25000.0
2009-07-06 14:05:00,32.83,32.87,32.82,32.82,22200.0,24.2586,24.2881,24.2512,24.2512,22200.0
2009-07-06 14:10:00,32.84,32.86,32.82,32.84,11600.0,24.2659,24.2807,24.2512,24.2659,11600.0
2009-07-06 14:15:00,32.85,32.89,32.84,32.87,13300.0,24.2733,24.3029,24.2659,24.2881,13300.0
2009-07-06 14:20:00,32.88,32.88,32.84,32.88,34800.0,24.2955,24.2955,24.2659,24.2955,34800.0
2009-07-06 14:25:00,32.87,32.92,32.86,32.92,18200.0,24.2881,24.3251,24.2807,24.3251,18200.0
2009-07-06 14:30:00,32.92,32.98,32.91,32.97,83900.0,24.3251,24.3694,24.3177,24.362,83900.0
2009-07-06 14:35:00,32.97,33.04,32.97,33.02,68800.0,24.362,24.4137,24.362,24.3989,68800.0
2009-07-06 14:40:00,33.03,33.12,33.01,33.11,89700.0,24.4063,24.4728,24.3916,24.4655,89700.0
2009-07-06 14:45:00,33.11,33.13,33.07,33.07,40000.0,24.4655,24.4802,24.4359,24.4359,40000.0
2009-07-06 14:50:00,33.08,33.12,33.03,33.03,33100.0,24.4433,24.4728,24.4063,24.4063,33100.0
2009-07-06 14:55:00,33.03,33.05,32.99,33.01,105200.0,24.4063,24.4211,24.3768,24.3916,105200.0
2009-07-06 15:00:00,33.01,33.07,33.0,33.02,52000.0,24.3916,24.4359,24.3842,24.3989,52000.0
2009-07-06 15:05:00,33.01,33.02,32.98,32.99,38700.0,24.3916,24.3989,24.3694,24.3768,38700.0
2009-07-06 15:10:00,32.99,32.99,32.94,32.96,32600.0,24.3768,24.3768,24.3398,24.3546,32600.0
2009-07-06 15:15:00,32.96,33.08,32.95,32.99,83000.0,24.3546,24.4433,24.3472,24.3768,83000.0
2009-07-06 15:20:00,32.98,33.08,32.97,33.02,44900.0,24.3694,24.4433,24.362,24.3989,44900.0
2009-07-06 15:25:00,33.03,33.07,33.01,33.02,49200.0,24.4063,24.4359,24.3916,24.3989,49200.0
2009-07-06 15:30:00,33.01,33.08,33.0,33.04,77200.0,24.3916,24.4433,24.3842,24.4137,77200.0
2009-07-06 15:35:00,33.04,33.07,32.98,33.0,68900.0,24.4137,24.4359,24.3694,24.3842,68900.0
2009-07-06 15:40:00,33.0,33.07,32.99,33.06,37000.0,24.3842,24.4359,24.3768,24.4285,37000.0
2009-07-06 15:45:00,33.06,33.14,33.06,33.12,66000.0,24.4285,24.4876,24.4285,24.4728,66000.0
2009-07-06 15:50:00,33.12,33.13,33.08,33.08,93700.0,24.4728,24.4802,24.4433,24.4433,93700.0
2009-07-06 15:55:00,33.09,33.2,33.08,33.18,140900.0,24.4507,24.532,24.4433,24.5172,140900.0
2009-07-07 09:30:00,33.12,33.15,32.86,33.15,149500.0,24.4728,24.495,24.2807,24.495,149500.0
2009-07-07 09:35:00,33.15,33.16,32.77,32.89,46300.0,24.495,24.5024,24.2142,24.3029,46300.0
2009-07-07 09:40:00,32.89,33.09,32.89,33.0,78100.0,24.3029,24.4507,24.3029,24.3842,78100.0
2009-07-07 09:45:00,32.99,33.1,32.95,32.97,49100.0,24.3768,24.4581,24.3472,24.362,49100.0
2009-07-07 09:50:00,32.98,33.0,32.95,32.98,46700.0,24.3694,24.3842,24.3472,24.3694,46700.0
2009-07-07 09:55:00,32.98,32.99,32.95,32.97,24300.0,24.3694,24.3768,24.3472,24.362,24300.0
2009-07-07 10:00:00,32.97,32.97,32.81,32.82,28500.0,24.362,24.362,24.2438,24.2512,28500.0
2009-07-07 10:05:00,32.82,32.9,32.82,32.86,15800.0,24.2512,24.3103,24.2512,24.2807,15800.0
2009-07-07 10:10:00,32.84,32.92,32.82,32.91,35100.0,24.2659,24.3251,24.2512,24.3177,35100.0
2009-07-07 10:15:00,32.9,32.95,32.89,32.93,16900.0,24.3103,24.3472,24.3029,24.3324,16900.0
2009-07-07 10:20:00,32.93,32.94,32.84,32.84,21600.0,24.3324,24.3398,24.2659,24.2659,21600.0
2009-07-07 10:25:00,32.84,32.99,32.82,32.95,89800.0,24.2659,24.3768,24.2512,24.3472,89800.0
2009-07-07 10:30:00,32.95,33.15,32.94,33.07,252600.0,24.3472,24.495,24.3398,24.4359,252600.0
2009-07-07 10:35:00,33.07,33.1,32.85,32.91,136700.0,24.4359,24.4581,24.2733,24.3177,136700.0
2009-07-07 10:40:00,32.9,32.98,32.89,32.97,14100.0,24.3103,24.3694,24.3029,24.362,14100.0
2009-07-07 10:45:00,32.97,32.97,32.92,32.92,18800.0,24.362,24.362,24.3251,24.3251,18800.0
2009-07-07 10:50:00,32.92,32.93,32.88,32.88,13800.0,24.3251,24.3324,24.2955,24.2955,13800.0
2009-07-07 10:55:00,32.89,32.89,32.8,32.82,34400.0,24.3029,24.3029,24.2364,24.2512,34400.0
2009-07-07 11:00:00,32.82,32.85,32.77,32.77,24200.0,24.2512,24.2733,24.2142,24.2142,24200.0
2009-07-07 11:05:00,32.77,32.82,32.77,32.8,28300.0,24.2142,24.2512,24.2142,24.2364,28300.0
2009-07-07 11:10:00,32.8,32.83,32.78,32.82,16300.0,24.2364,24.2586,24.2216,24.2512,16300.0
2009-07-07 11:15:00,32.82,32.83,32.82,32.83,11200.0,24.2512,24.2586,24.2512,24.2586,11200.0
2009-07-07 11:20:00,32.82,32.84,32.82,32.82,8700.0,24.2512,24.2659,24.2512,24.2512,8700.0
2009-07-07 11:25:00,32.83,32.83,32.77,32.79,45700.0,24.2586,24.2586,24.2142,24.229,45700.0
2009-07-07 11:30:00,32.78,32.8,32.68,32.7,54200.0,24.2216,24.2364,24.1477,24.1625,54200.0
2009-07-07 11:35:00,32.7,32.71,32.65,32.66,25600.0,24.1625,24.1699,24.1256,24.1329,25600.0
2009-07-07 11:40:00,32.65,32.73,32.65,32.72,33100.0,24.1256,24.1847,24.1256,24.1773,33100.0
2009-07-07 11:45:00,32.72,32.77,32.7,32.71,15700.0,24.1773,24.2142,24.1625,24.1699,15700.0
2009-07-07 11:50:00,32.69,32.72,32.68,32.72,17300.0,24.1551,24.1773,24.1477,24.1773,17300.0
2009-07-07 11:55:00,32.72,32.76,32.72,32.75,21500.0,24.1773,24.2068,24.1773,24.1994,21500.0
2009-07-07 12:00:00,32.74,32.75,32.74,32.75,6000.0,24.1921,24.1994,24.1921,24.1994,6000.0
2009-07-07 12:05:00,32.74,32.75,32.69,32.7,10700.0,24.1921,24.1994,24.1551,24.1625,10700.0
2009-07-07 12:10:00,32.69,32.71,32.67,32.67,12500.0,24.1551,24.1699,24.1403,24.1403,12500.0
2009-07-07 12:15:00,32.67,32.69,32.67,32.68,10900.0,24.1403,24.1551,24.1403,24.1477,10900.0
2009-07-07 12:20:00,32.68,32.69,32.67,32.67,17400.0,24.1477,24.1551,24.1403,24.1403,17400.0
2009-07-07 12:25:00,32.66,32.67,32.61,32.61,28400.0,24.1329,24.1403,24.096,24.096,28400.0
2009-07-07 12:30:00,32.61,32.64,32.6,32.64,19400.0,24.096,24.1182,24.0886,24.1182,19400.0
2009-07-07 12:35:00,32.64,32.67,32.63,32.65,11800.0,24.1182,24.1403,24.1108,24.1256,11800.0
2009-07-07 12:40:00,32.64,32.66,32.63,32.64,11000.0,24.1182,24.1329,24.1108,24.1182,11000.0
2009-07-07 12:45:00,32.63,32.66,32.62,32.63,20800.0,24.1108,24.1329,24.1034,24.1108,20800.0
2009-07-07 12:50:00,32.63,32.69,32.62,32.68,19000.0,24.1108,24.1551,24.1034,24.1477,19000.0
2009-07-07 12:55:00,32.68,32.69,32.67,32.69,7200.0,24.1477,24.1551,24.1403,24.1551,7200.0
2009-07-07 13:00:00,32.68,32.69,32.63,32.63,14300.0,24.1477,24.1551,24.1108,24.1108,14300.0
2009-07-07 13:05:00,32.62,32.65,32.62,32.65,11600.0,24.1034,24.1256,24.1034,24.1256,11600.0
2009-07-07 13:10:00,32.65,32.74,32.65,32.73,17100.0,24.1256,24.1921,24.1256,24.1847,17100.0
2009-07-07 13:15:00,32.73,32.77,32.71,32.71,14700.0,24.1847,24.2142,24.1699,24.1699,14700.0
2009-07-07 13:20:00,32.71,32.72,32.66,32.66,14100.0,24.1699,24.1773,24.1329,24.1329,14100.0
2009-07-07 13:25:00,32.65,32.66,32.65,32.66,9300.0,24.1256,24.1329,24.1256,24.1329,9300.0
2009-07-07 13:30:00,32.66,32.71,32.65,32.67,14300.0,24.1329,24.1699,24.1256,24.1403,14300.0
2009-07-07 13:35:00,32.67,32.68,32.64,32.67,9100.0,24.1403,24.1477,24.1182,24.1403,9100.0
2009-07-07 13:40:00,32.65,32.68,32.65,32.68,18200.0,24.1256,24.1477,24.1256,24.1477,18200.0
2009-07-07 13:45:00,32.67,32.68,32.65,32.65,10300.0,24.1403,24.1477,24.1256,24.1256,10300.0
2009-07-07 13:50:00,32.65,32.66,32.61,32.61,15000.0,24.1256,24.1329,24.096,24.096,15000.0
2009-07-07 13:55:00,32.6,32.63,32.6,32.63,10000.0,24.0886,24.1108,24.0886,24.1108,10000.0
2009-07-07 14:00:00,32.62,32.65,32.61,32.64,31300.0,24.1034,24.1256,24.096,24.1182,31300.0
2009-07-07 14:05:00,32.65,32.65,32.58,32.58,22200.0,24.1256,24.1256,24.0738,24.0738,22200.0
2009-07-07 14:10:00,32.58,32.65,32.58,32.65,25100.0,24.0738,24.1256,24.0738,24.1256,25100.0
2009-07-07 14:15:00,32.64,32.65,32.57,32.59,24600.0,24.1182,24.1256,24.0664,24.0812,24600.0
2009-07-07 14:20:00,32.58,32.63,32.57,32.63,34500.0,24.0738,24.1108,24.0664,24.1108,34500.0
2009-07-07 14:25:00,32.63,32.68,32.63,32.65,63200.0,24.1108,24.1477,24.1108,24.1256,63200.0
2009-07-07 14:30:00,32.66,32.69,32.59,32.61,76600.0,24.1329,24.1551,24.0812,24.096,76600.0
2009-07-07 14:35:00,32.61,32.65,32.6,32.64,35100.0,24.096,24.1256,24.0886,24.1182,35100.0
2009-07-07 14:40:00,32.65,32.68,32.63,32.64,40500.0,24.1256,24.1477,24.1108,24.1182,40500.0
2009-07-07 14:45:00,32.64,32.66,32.61,32.65,29000.0,24.1182,24.1329,24.096,24.1256,29000.0
2009-07-07 14:50:00,32.66,32.66,32.64,32.66,40100.0,24.1329,24.1329,24.1182,24.1329,40100.0
2009-07-07 14:55:00,32.66,32.72,32.65,32.7,39000.0,24.1329,24.1773,24.1256,24.1625,39000.0
2009-07-07 15:00:00,32.69,32.7,32.63,32.63,46700.0,24.1551,24.1625,24.1108,24.1108,46700.0
2009-07-07 15:05:00,32.62,32.63,32.58,32.6,37200.0,24.1034,24.1108,24.0738,24.0886,37200.0
2009-07-07 15:10:00,32.59,32.64,32.59,32.61,33300.0,24.0812,24.1182,24.0812,24.096,33300.0
2009-07-07 15:15:00,32.61,32.65,32.59,32.6,33700.0,24.096,24.1256,24.0812,24.0886,33700.0
2009-07-07 15:20:00,32.6,32.61,32.58,32.59,29200.0,24.0886,24.096,24.0738,24.0812,29200.0
2009-07-07 15:25:00,32.6,32.66,32.59,32.66,51500.0,24.0886,24.1329,24.0812,24.1329,51500.0
2009-07-07 15:30:00,32.66,32.69,32.65,32.67,38200.0,24.1329,24.1551,24.1256,24.1403,38200.0
2009-07-07 15:35:00,32.67,32.69,32.64,32.68,61100.0,24.1403,24.1551,24.1182,24.1477,61100.0
2009-07-07 15:40:00,32.68,32.69,32.6,32.61,87300.0,24.1477,24.1551,24.0886,24.096,87300.0
2009-07-07 15:45:00,32.62,32.62,32.56,32.56,64000.0,24.1034,24.1034,24.059,24.059,64000.0
2009-07-07 15:50:00,32.57,32.57,32.5,32.55,90100.0,24.0664,24.0664,24.0147,24.0517,90100.0
2009-07-07 15:55:00,32.55,32.56,32.51,32.51,133800.0,24.0517,24.059,24.0221,24.0221,133800.0
2009-07-08 09:30:00,32.48,32.5,32.02,32.49,98000.0,23.9999,24.0147,23.66,24.0073,98000.0
2009-07-08 09:35:00,32.49,32.5,32.39,32.46,31800.0,24.0073,24.0147,23.9334,23.9852,31800.0
2009-07-08 09:40:00,32.48,32.48,32.32,32.32,60800.0,23.9999,23.9999,23.8817,23.8817,60800.0
2009-07-08 09:45:00,32.33,32.49,32.33,32.37,54900.0,23.8891,24.0073,23.8891,23.9187,54900.0
2009-07-08 09:50:00,32.37,32.44,32.35,32.44,107100.0,23.9187,23.9704,23.9039,23.9704,107100.0
2009-07-08 09:55:00,32.45,32.45,32.41,32.42,33100.0,23.9778,23.9778,23.9482,23.9556,33100.0
2009-07-08 10:00:00,32.42,32.44,32.41,32.41,67500.0,23.9556,23.9704,23.9482,23.9482,67500.0
2009-07-08 10:05:00,32.41,32.48,32.41,32.44,37900.0,23.9482,23.9999,23.9482,23.9704,37900.0
2009-07-08 10:10:00,32.44,32.45,32.4,32.44,35400.0,23.9704,23.9778,23.9408,23.9704,35400.0
2009-07-08 10:15:00,32.44,32.5,32.44,32.5,49800.0,23.9704,24.0147,23.9704,24.0147,49800.0
2009-07-08 10:20:00,32.5,32.5,32.49,32.5,24100.0,24.0147,24.0147,24.0073,24.0147,24100.0
2009-07-08 10:25:00,32.49,32.5,32.47,32.5,56100.0,24.0073,24.0147,23.9925,24.0147,56100.0
2009-07-08 10:30:00,32.5,32.51,32.45,32.45,54400.0,24.0147,24.0221,23.9778,23.9778,54400.0
2009-07-08 10:35:00,32.45,32.48,32.44,32.45,53200.0,23.9778,23.9999,23.9704,23.9778,53200.0
2009-07-08 10:40:00,32.45,32.47,32.44,32.45,6900.0,23.9778,23.9925,23.9704,23.9778,6900.0
2009-07-08 10:45:00,32.45,32.47,32.43,32.43,170700.0,23.9778,23.9925,23.963,23.963,170700.0
2009-07-08 10:50:00,32.44,32.44,32.38,32.39,63300.0,23.9704,23.9704,23.926,23.9334,63300.0
2009-07-08 10:55:00,32.38,32.48,32.36,32.46,44000.0,23.926,23.9999,23.9113,23.9852,44000.0
2009-07-08 11:00:00,32.46,32.46,32.41,32.41,51300.0,23.9852,23.9852,23.9482,23.9482,51300.0
2009-07-08 11:05:00,32.41,32.42,32.26,32.26,45400.0,23.9482,23.9556,23.8374,23.8374,45400.0
2009-07-08 11:10:00,32.26,32.29,32.24,32.29,33200.0,23.8374,23.8595,23.8226,23.8595,33200.0
2009-07-08 11:15:00,32.28,32.34,32.24,32.25,52500.0,23.8522,23.8965,23.8226,23.83,52500.0
2009-07-08 11:20:00,32.25,32.26,32.08,32.08,85000.0,23.83,23.8374,23.7044,23.7044,85000.0
2009-07-08 11:25:00,32.08,32.16,32.08,32.15,47400.0,23.7044,23.7635,23.7044,23.7561,47400.0
2009-07-08 11:30:00,32.16,32.29,32.15,32.29,51500.0,23.7635,23.8595,23.7561,23.8595,51500.0
2009-07-08 11:35:00,32.29,32.3,32.17,32.17,48800.0,23.8595,23.8669,23.7709,23.7709,48800.0
2009-07-08 11:40:00,32.16,32.2,32.16,32.19,34600.0,23.7635,23.793,23.7635,23.7856,34600.0
2009-07-08 11:45:00,32.2,32.22,32.15,32.17,48700.0,23.793,23.8078,23.7561,23.7709,48700.0
2009-07-08 11:50:00,32.17,32.17,32.13,32.15,31500.0,23.7709,23.7709,23.7413,23.7561,31500.0
2009-07-08 11:55:00,32.16,32.17,32.1,32.15,45600.0,23.7635,23.7709,23.7191,23.7561,45600.0
2009-07-08 12:00:00,32.15,32.15,32.08,32.09,21400.0,23.7561,23.7561,23.7044,23.7118,21400.0
2009-07-08 12:05:00,32.09,32.13,32.08,32.09,54400.0,23.7118,23.7413,23.7044,23.7118,54400.0
2009-07-08 12:10:00,32.09,32.15,32.08,32.14,38100.0,23.7118,23.7561,23.7044,23.7487,38100.0
2009-07-08 12:15:00,32.14,32.16,32.1,32.16,28200.0,23.7487,23.7635,23.7191,23.7635,28200.0
2009-07-08 12:20:00,32.15,32.16,32.11,32.11,18900.0,23.7561,23.7635,23.7265,23.7265,18900.0
2009-07-08 12:25:00,32.13,32.16,32.11,32.15,25900.0,23.7413,23.7635,23.7265,23.7561,25900.0
2009-07-08 12:30:00,32.15,32.19,32.13,32.19,35800.0,23.7561,23.7856,23.7413,23.7856,35800.0
2009-07-08 12:35:00,32.2,32.22,32.16,32.22,46400.0,23.793,23.8078,23.7635,23.8078,46400.0
2009-07-08 12:40:00,32.22,32.22,32.2,32.21,18700.0,23.8078,23.8078,23.793,23.8004,18700.0
2009-07-08 12:45:00,32.22,32.27,32.21,32.25,16000.0,23.8078,23.8448,23.8004,23.83,16000.0
2009-07-08 12:50:00,32.24,32.29,32.23,32.28,21600.0,23.8226,23.8595,23.8152,23.8522,21600.0
2009-07-08 12:55:00,32.28,32.3,32.28,32.3,26100.0,23.8522,23.8669,23.8522,23.8669,26100.0
2009-07-08 13:00:00,32.3,32.35,32.29,32.34,41300.0,23.8669,23.9039,23.8595,23.8965,41300.0
2009-07-08 13:05:00,32.34,32.35,32.32,32.32,37300.0,23.8965,23.9039,23.8817,23.8817,37300.0
2009-07-08 13:10:00,32.32,32.34,32.26,32.33,28500.0,23.8817,23.8965,23.8374,23.8891,28500.0
2009-07-08 13:15:00,32.33,32.35,32.32,32.32,16800.0,23.8891,23.9039,23.8817,23.8817,16800.0
2009-07-08 13:20:00,32.32,32.4,32.31,32.35,68100.0,23.8817,23.9408,23.8743,23.9039,68100.0
2009-07-08 13:25:00,32.35,32.42,32.35,32.39,29300.0,23.9039,23.9556,23.9039,23.9334,29300.0
2009-07-08 13:30:00,32.4,32.42,32.38,32.38,38200.0,23.9408,23.9556,23.926,23.926,38200.0
2009-07-08 13:35:00,32.39,32.42,32.36,32.41,50200.0,23.9334,23.9556,23.9113,23.9482,50200.0
2009-07-08 13:40:00,32.4,32.42,32.37,32.42,67800.0,23.9408,23.9556,23.9187,23.9556,67800.0
2009-07-08 13:45:00,32.42,32.46,32.4,32.44,89500.0,23.9556,23.9852,23.9408,23.9704,89500.0
2009-07-08 13:50:00,32.43,32.44,32.4,32.4,19900.0,23.963,23.9704,23.9408,23.9408,19900.0
2009-07-08 13:55:00,32.4,32.46,32.4,32.46,34700.0,23.9408,23.9852,23.9408,23.9852,34700.0
2009-07-08 14:00:00,32.46,32.46,32.42,32.42,101700.0,23.9852,23.9852,23.9556,23.9556,101700.0
2009-07-08 14:05:00,32.42,32.42,32.38,32.42,54300.0,23.9556,23.9556,23.926,23.9556,54300.0
2009-07-08 14:10:00,32.42,32.46,32.39,32.39,43900.0,23.9556,23.9852,23.9334,23.9334,43900.0
2009-07-08 14:15:00,32.39,32.4,32.35,32.35,16400.0,23.9334,23.9408,23.9039,23.9039,16400.0
2009-07-08 14:20:00,32.36,32.41,32.34,32.34,39900.0,23.9113,23.9482,23.8965,23.8965,39900.0
2009-07-08 14:25:00,32.33,32.4,32.33,32.39,26300.0,23.8891,23.9408,23.8891,23.9334,26300.0
2009-07-08 14:30:00,32.39,32.4,32.3,32.3,52400.0,23.9334,23.9408,23.8669,23.8669,52400.0
2009-07-08 14:35:00,32.3,32.36,32.3,32.36,42400.0,23.8669,23.9113,23.8669,23.9113,42400.0
2009-07-08 14:40:00,32.35,32.38,32.31,32.31,34100.0,23.9039,23.926,23.8743,23.8743,34100.0
2009-07-08 14:45:00,32.31,32.32,32.29,32.3,21600.0,23.8743,23.8817,23.8595,23.8669,21600.0
2009-07-08 14:50:00,32.31,32.44,32.3,32.43,93900.0,23.8743,23.9704,23.8669,23.963,93900.0
2009-07-08 14:55:00,32.43,32.46,32.4,32.46,80900.0,23.963,23.9852,23.9408,23.9852,80900.0
2009-07-08 15:00:00,32.46,32.49,32.41,32.46,90000.0,23.9852,24.0073,23.9482,23.9852,90000.0
2009-07-08 15:05:00,32.45,32.49,32.44,32.46,58500.0,23.9778,24.0073,23.9704,23.9852,58500.0
2009-07-08 15:10:00,32.45,32.46,32.4,32.44,72500.0,23.9778,23.9852,23.9408,23.9704,72500.0
2009-07-08 15:15:00,32.44,32.45,32.37,32.43,61300.0,23.9704,23.9778,23.9187,23.963,61300.0
2009-07-08 15:20:00,32.43,32.47,32.39,32.41,51500.0,23.963,23.9925,23.9334,23.9482,51500.0
2009-07-08 15:25:00,32.41,32.45,32.36,32.43,45400.0,23.9482,23.9778,23.9113,23.963,45400.0
2009-07-08 15:30:00,32.43,32.49,32.42,32.48,47000.0,23.963,24.0073,23.9556,23.9999,47000.0
2009-07-08 15:35:00,32.47,32.5,32.47,32.5,119100.0,23.9925,24.0147,23.9925,24.0147,119100.0
2009-07-08 15:40:00,32.5,32.6,32.49,32.57,118600.0,24.0147,24.0886,24.0073,24.0664,118600.0
2009-07-08 15:45:00,32.57,32.67,32.57,32.6,96700.0,24.0664,24.1403,24.0664,24.0886,96700.0
2009-07-08 15:50:00,32.59,32.6,32.46,32.55,133700.0,24.0812,24.0886,23.9852,24.0517,133700.0
2009-07-08 15:55:00,32.56,32.64,32.55,32.6,200500.0,24.059,24.1182,24.0517,24.0886,200500.0
2009-07-09 09:30:00,32.85,32.89,32.55,32.61,80100.0,24.2733,24.3029,24.0517,24.096,80100.0
2009-07-09 09:35:00,32.59,32.7,32.59,32.66,94100.0,24.0812,24.1625,24.0812,24.1329,94100.0
2009-07-09 09:40:00,32.65,32.66,32.32,32.61,111200.0,24.1256,24.1329,23.8817,24.096,111200.0
2009-07-09 09:45:00,32.6,32.67,32.41,32.41,65300.0,24.0886,24.1403,23.9482,23.9482,65300.0
2009-07-09 09:50:00,32.4,32.5,32.4,32.47,32600.0,23.9408,24.0147,23.9408,23.9925,32600.0
2009-07-09 09:55:00,32.47,32.49,32.42,32.46,37700.0,23.9925,24.0073,23.9556,23.9852,37700.0
2009-07-09 10:00:00,32.46,32.47,32.32,32.39,100700.0,23.9852,23.9925,23.8817,23.9334,100700.0
2009-07-09 10:05:00,32.39,32.6,32.38,32.53,39200.0,23.9334,24.0886,23.926,24.0369,39200.0
2009-07-09 10:10:00,32.53,32.57,32.52,32.55,33700.0,24.0369,24.0664,24.0295,24.0517,33700.0
2009-07-09 10:15:00,32.56,32.64,32.56,32.62,35300.0,24.059,24.1182,24.059,24.1034,35300.0
2009-07-09 10:20:00,32.62,32.68,32.58,32.67,36600.0,24.1034,24.1477,24.0738,24.1403,36600.0
2009-07-09 10:25:00,32.67,32.67,32.55,32.62,38600.0,24.1403,24.1403,24.0517,24.1034,38600.0
2009-07-09 10:30:00,32.63,32.63,32.5,32.6,59300.0,24.1108,24.1108,24.0147,24.0886,59300.0
2009-07-09 10:35:00,32.6,32.69,32.6,32.62,51400.0,24.0886,24.1551,24.0886,24.1034,51400.0
2009-07-09 10:40:00,32.63,32.73,32.62,32.65,31800.0,24.1108,24.1847,24.1034,24.1256,31800.0
2009-07-09 10:45:00,32.66,32.77,32.66,32.74,77700.0,24.1329,24.2142,24.1329,24.1921,77700.0
2009-07-09 10:50:00,32.74,32.75,32.62,32.72,64600.0,24.1921,24.1994,24.1034,24.1773,64600.0
2009-07-09 10:55:00,32.71,32.73,32.66,32.73,24300.0,24.1699,24.1847,24.1329,24.1847,24300.0
2009-07-09 11:00:00,32.72,32.77,32.69,32.75,38200.0,24.1773,24.2142,24.1551,24.1994,38200.0
2009-07-09 11:05:00,32.75,32.75,32.58,32.59,24700.0,24.1994,24.1994,24.0738,24.0812,24700.0
2009-07-09 11:10:00,32.59,32.6,32.58,32.6,19300.0,24.0812,24.0886,24.0738,24.0886,19300.0
2009-07-09 11:15:00,32.6,32.63,32.54,32.61,18500.0,24.0886,24.1108,24.0443,24.096,18500.0
2009-07-09 11:20:00,32.61,32.66,32.61,32.62,19700.0,24.096,24.1329,24.096,24.1034,19700.0
2009-07-09 11:25:00,32.62,32.62,32.55,32.57,15200.0,24.1034,24.1034,24.0517,24.0664,15200.0
2009-07-09 11:30:00,32.58,32.62,32.55,32.57,120100.0,24.0738,24.1034,24.0517,24.0664,120100.0
2009-07-09 11:35:00,32.57,32.62,32.55,32.56,61600.0,24.0664,24.1034,24.0517,24.059,61600.0
2009-07-09 11:40:00,32.56,32.61,32.56,32.56,50000.0,24.059,24.096,24.059,24.059,50000.0
2009-07-09 11:45:00,32.56,32.58,32.54,32.56,39900.0,24.059,24.0738,24.0443,24.059,39900.0
2009-07-09 11:50:00,32.55,32.56,32.53,32.53,31300.0,24.0517,24.059,24.0369,24.0369,31300.0
2009-07-09 11:55:00,32.54,32.54,32.5,32.51,31300.0,24.0443,24.0443,24.0147,24.0221,31300.0
2009-07-09 12:00:00,32.51,32.51,32.5,32.5,16000.0,24.0221,24.0221,24.0147,24.0147,16000.0
2009-07-09 12:05:00,32.5,32.51,32.49,32.5,18600.0,24.0147,24.0221,24.0073,24.0147,18600.0
2009-07-09 12:10:00,32.51,32.51,32.49,32.51,35300.0,24.0221,24.0221,24.0073,24.0221,35300.0
2009-07-09 12:15:00,32.51,32.56,32.51,32.55,22000.0,24.0221,24.059,24.0221,24.0517,22000.0
2009-07-09 12:20:00,32.55,32.56,32.5,32.5,18400.0,24.0517,24.059,24.0147,24.0147,18400.0
2009-07-09 12:25:00,32.5,32.51,32.49,32.49,48400.0,24.0147,24.0221,24.0073,24.0073,48400.0
2009-07-09 12:30:00,32.5,32.5,32.49,32.49,25000.0,24.0147,24.0147,24.0073,24.0073,25000.0
2009-07-09 12:35:00,32.49,32.51,32.49,32.5,35700.0,24.0073,24.0221,24.0073,24.0147,35700.0
2009-07-09 12:40:00,32.5,32.51,32.5,32.5,28700.0,24.0147,24.0221,24.0147,24.0147,28700.0
2009-07-09 12:45:00,32.5,32.51,32.5,32.51,9300.0,24.0147,24.0221,24.0147,24.0221,9300.0
2009-07-09 12:50:00,32.5,32.53,32.49,32.5,79800.0,24.0147,24.0369,24.0073,24.0147,79800.0
2009-07-09 12:55:00,32.5,32.5,32.47,32.47,32000.0,24.0147,24.0147,23.9925,23.9925,32000.0
2009-07-09 13:00:00,32.47,32.52,32.43,32.44,57000.0,23.9925,24.0295,23.963,23.9704,57000.0
2009-07-09 13:05:00,32.44,32.47,32.43,32.46,36400.0,23.9704,23.9925,23.963,23.9852,36400.0
2009-07-09 13:10:00,32.46,32.55,32.46,32.53,36000.0,23.9852,24.0517,23.9852,24.0369,36000.0
2009-07-09 13:15:00,32.54,32.59,32.48,32.48,88600.0,24.0443,24.0812,23.9999,23.9999,88600.0
2009-07-09 13:20:00,32.48,32.5,32.43,32.45,26200.0,23.9999,24.0147,23.963,23.9778,26200.0
2009-07-09 13:25:00,32.45,32.5,32.44,32.49,23600.0,23.9778,24.0147,23.9704,24.0073,23600.0
2009-07-09 13:30:00,32.49,32.51,32.48,32.49,33700.0,24.0073,24.0221,23.9999,24.0073,33700.0
2009-07-09 13:35:00,32.49,32.49,32.45,32.45,19800.0,24.0073,24.0073,23.9778,23.9778,19800.0
2009-07-09 13:40:00,32.46,32.5,32.42,32.47,22400.0,23.9852,24.0147,23.9556,23.9925,22400.0
2009-07-09 13:45:00,32.47,32.54,32.44,32.54,24200.0,23.9925,24.0443,23.9704,24.0443,24200.0
2009-07-09 13:50:00,32.54,32.54,32.46,32.47,20200.0,24.0443,24.0443,23.9852,23.9925,20200.0
2009-07-09 13:55:00,32.47,32.49,32.46,32.47,13900.0,23.9925,24.0073,23.9852,23.9925,13900.0
2009-07-09 14:00:00,32.5,32.52,32.45,32.46,44200.0,24.0147,24.0295,23.9778,23.9852,44200.0
2009-07-09 14:05:00,32.45,32.47,32.42,32.44,41500.0,23.9778,23.9925,23.9556,23.9704,41500.0
2009-07-09 14:10:00,32.44,32.52,32.44,32.52,23400.0,23.9704,24.0295,23.9704,24.0295,23400.0
2009-07-09 14:15:00,32.51,32.55,32.49,32.53,122100.0,24.0221,24.0517,24.0073,24.0369,122100.0
2009-07-09 14:20:00,32.52,32.53,32.48,32.49,30600.0,24.0295,24.0369,23.9999,24.0073,30600.0
2009-07-09 14:25:00,32.49,32.55,32.49,32.54,81500.0,24.0073,24.0517,24.0073,24.0443,81500.0
2009-07-09 14:30:00,32.54,32.55,32.49,32.49,31000.0,24.0443,24.0517,24.0073,24.0073,31000.0
2009-07-09 14:35:00,32.5,32.56,32.49,32.5,79700.0,24.0147,24.059,24.0073,24.0147,79700.0
2009-07-09 14:40:00,32.5,32.5,32.46,32.47,29800.0,24.0147,24.0147,23.9852,23.9925,29800.0
2009-07-09 14:45:00,32.47,32.49,32.46,32.47,26100.0,23.9925,24.0073,23.9852,23.9925,26100.0
2009-07-09 14:50:00,32.48,32.55,32.48,32.55,47900.0,23.9999,24.0517,23.9999,24.0517,47900.0
2009-07-09 14:55:00,32.54,32.55,32.52,32.53,33500.0,24.0443,24.0517,24.0295,24.0369,33500.0
2009-07-09 15:00:00,32.52,32.55,32.51,32.53,32100.0,24.0295,24.0517,24.0221,24.0369,32100.0
2009-07-09 15:05:00,32.53,32.54,32.47,32.47,47500.0,24.0369,24.0443,23.9925,23.9925,47500.0
2009-07-09 15:10:00,32.48,32.5,32.46,32.48,41800.0,23.9999,24.0147,23.9852,23.9999,41800.0
2009-07-09 15:15:00,32.47,32.53,32.45,32.53,52600.0,23.9925,24.0369,23.9778,24.0369,52600.0
2009-07-09 15:20:00,32.52,32.52,32.44,32.44,44300.0,24.0295,24.0295,23.9704,23.9704,44300.0
2009-07-09 15:25:00,32.44,32.45,32.38,32.41,81500.0,23.9704,23.9778,23.926,23.9482,81500.0
2009-07-09 15:30:00,32.41,32.42,32.3,32.3,99000.0,23.9482,23.9556,23.8669,23.8669,99000.0
2009-07-09 15:35:00,32.31,32.35,32.26,32.31,117000.0,23.8743,23.9039,23.8374,23.8743,117000.0
2009-07-09 15:40:00,32.31,32.41,32.3,32.35,105800.0,23.8743,23.9482,23.8669,23.9039,105800.0
2009-07-09 15:45:00,32.35,32.43,32.33,32.39,87500.0,23.9039,23.963,23.8891,23.9334,87500.0
2009-07-09 15:50:00,32.39,32.43,32.36,32.4,121600.0,23.9334,23.963,23.9113,23.9408,121600.0
2009-07-09 15:55:00,32.41,32.41,32.37,32.38,147400.0,23.9482,23.9482,23.9187,23.926,147400.0
2009-07-10 09:30:00,32.18,32.59,32.18,32.59,43800.0,23.7783,24.0812,23.7783,24.0812,43800.0
2009-07-10 09:35:00,32.59,32.62,32.29,32.61,70900.0,24.0812,24.1034,23.8595,24.096,70900.0
2009-07-10 09:40:00,32.64,32.73,32.43,32.6,78600.0,24.1182,24.1847,23.963,24.0886,78600.0
2009-07-10 09:45:00,32.6,32.85,32.6,32.85,68700.0,24.0886,24.2733,24.0886,24.2733,68700.0
2009-07-10 09:50:00,32.85,33.0,32.85,32.91,181400.0,24.2733,24.3842,24.2733,24.3177,181400.0
2009-07-10 09:55:00,32.9,32.92,32.6,32.72,166000.0,24.3103,24.3251,24.0886,24.1773,166000.0
2009-07-10 10:00:00,32.73,32.83,32.7,32.77,113900.0,24.1847,24.2586,24.1625,24.2142,113900.0
2009-07-10 10:05:00,32.76,32.82,32.03,32.7,87600.0,24.2068,24.2512,23.6674,24.1625,87600.0
2009-07-10 10:10:00,32.71,33.0,32.71,32.96,58800.0,24.1699,24.3842,24.1699,24.3546,58800.0
2009-07-10 10:15:00,32.97,33.0,32.93,32.95,55500.0,24.362,24.3842,24.3324,24.3472,55500.0
2009-07-10 10:20:00,32.96,32.96,32.85,32.91,27600.0,24.3546,24.3546,24.2733,24.3177,27600.0
2009-07-10 10:25:00,32.93,32.97,32.92,32.94,13900.0,24.3324,24.362,24.3251,24.3398,13900.0
2009-07-10 10:30:00,32.95,33.0,32.94,32.99,50400.0,24.3472,24.3842,24.3398,24.3768,50400.0
2009-07-10 10:35:00,32.98,33.09,32.97,33.04,69400.0,24.3694,24.4507,24.362,24.4137,69400.0
2009-07-10 10:40:00,33.03,33.06,32.93,32.93,34900.0,24.4063,24.4285,24.3324,24.3324,34900.0
2009-07-10 10:45:00,32.91,33.08,32.91,33.07,31500.0,24.3177,24.4433,24.3177,24.4359,31500.0
2009-07-10 10:50:00,33.07,33.1,33.02,33.04,26100.0,24.4359,24.4581,24.3989,24.4137,26100.0
2009-07-10 10:55:00,33.04,33.17,33.04,33.05,32300.0,24.4137,24.5098,24.4137,24.4211,32300.0
2009-07-10 11:00:00,33.05,33.07,32.81,32.85,100400.0,24.4211,24.4359,24.2438,24.2733,100400.0
2009-07-10 11:05:00,32.85,32.94,32.8,32.87,46700.0,24.2733,24.3398,24.2364,24.2881,46700.0
2009-07-10 11:10:00,32.86,32.93,32.8,32.8,67100.0,24.2807,24.3324,24.2364,24.2364,67100.0
2009-07-10 11:15:00,32.8,32.82,32.75,32.77,33100.0,24.2364,24.2512,24.1994,24.2142,33100.0
2009-07-10 11:20:00,32.77,32.78,32.6,32.6,36300.0,24.2142,24.2216,24.0886,24.0886,36300.0
2009-07-10 11:25:00,32.6,32.65,32.53,32.58,43500.0,24.0886,24.1256,24.0369,24.0738,43500.0
2009-07-10 11:30:00,32.57,32.62,32.56,32.62,15900.0,24.0664,24.1034,24.059,24.1034,15900.0
2009-07-10 11:35:00,32.62,32.66,32.57,32.58,13300.0,24.1034,24.1329,24.0664,24.0738,13300.0
2009-07-10 11:40:00,32.59,32.62,32.59,32.6,5800.0,24.0812,24.1034,24.0812,24.0886,5800.0
2009-07-10 11:45:00,32.61,32.68,32.6,32.65,7400.0,24.096,24.1477,24.0886,24.1256,7400.0
2009-07-10 11:50:00,32.64,32.65,32.57,32.62,19500.0,24.1182,24.1256,24.0664,24.1034,19500.0
2009-07-10 11:55:00,32.62,32.62,32.57,32.57,45700.0,24.1034,24.1034,24.0664,24.0664,45700.0
2009-07-10 12:00:00,32.58,32.58,32.54,32.55,14600.0,24.0738,24.0738,24.0443,24.0517,14600.0
2009-07-10 12:05:00,32.56,32.61,32.55,32.55,27100.0,24.059,24.096,24.0517,24.0517,27100.0
2009-07-10 12:10:00,32.55,32.56,32.55,32.56,12000.0,24.0517,24.059,24.0517,24.059,12000.0
2009-07-10 12:15:00,32.55,32.56,32.53,32.55,10700.0,24.0517,24.059,24.0369,24.0517,10700.0
2009-07-10 12:20:00,32.54,32.54,32.51,32.52,8800.0,24.0443,24.0443,24.0221,24.0295,8800.0
2009-07-10 12:25:00,32.51,32.54,32.49,32.51,11800.0,24.0221,24.0443,24.0073,24.0221,11800.0
2009-07-10 12:30:00,32.5,32.51,32.47,32.47,11000.0,24.0147,24.0221,23.9925,23.9925,11000.0
2009-07-10 12:35:00,32.47,32.62,32.45,32.61,17300.0,23.9925,24.1034,23.9778,24.096,17300.0
2009-07-10 12:40:00,32.63,32.64,32.61,32.62,5200.0,24.1108,24.1182,24.096,24.1034,5200.0
2009-07-10 12:45:00,32.63,32.7,32.63,32.65,16900.0,24.1108,24.1625,24.1108,24.1256,16900.0
2009-07-10 12:50:00,32.64,32.66,32.62,32.65,6300.0,24.1182,24.1329,24.1034,24.1256,6300.0
2009-07-10 12:55:00,32.65,32.65,32.61,32.63,10000.0,24.1256,24.1256,24.096,24.1108,10000.0
2009-07-10 13:00:00,32.64,32.76,32.63,32.76,61800.0,24.1182,24.2068,24.1108,24.2068,61800.0
2009-07-10 13:05:00,32.76,32.76,32.73,32.75,23600.0,24.2068,24.2068,24.1847,24.1994,23600.0
2009-07-10 13:10:00,32.76,32.76,32.72,32.73,21900.0,24.2068,24.2068,24.1773,24.1847,21900.0
2009-07-10 13:15:00,32.72,32.74,32.69,32.73,13800.0,24.1773,24.1921,24.1551,24.1847,13800.0
2009-07-10 13:20:00,32.73,32.73,32.64,32.66,8700.0,24.1847,24.1847,24.1182,24.1329,8700.0
2009-07-10 13:25:00,32.66,32.66,32.62,32.62,7200.0,24.1329,24.1329,24.1034,24.1034,7200.0
2009-07-10 13:30:00,32.63,32.64,32.62,32.62,4900.0,24.1108,24.1182,24.1034,24.1034,4900.0
2009-07-10 13:35:00,32.61,32.66,32.6,32.65,8200.0,24.096,24.1329,24.0886,24.1256,8200.0
2009-07-10 13:40:00,32.62,32.69,32.62,32.69,9200.0,24.1034,24.1551,24.1034,24.1551,9200.0
2009-07-10 13:45:00,32.69,32.69,32.64,32.65,13300.0,24.1551,24.1551,24.1182,24.1256,13300.0
2009-07-10 13:50:00,32.64,32.68,32.62,32.64,15200.0,24.1182,24.1477,24.1034,24.1182,15200.0
2009-07-10 13:55:00,32.65,32.65,32.62,32.63,2400.0,24.1256,24.1256,24.1034,24.1108,2400.0
2009-07-10 14:00:00,32.63,32.63,32.58,32.61,7500.0,24.1108,24.1108,24.0738,24.096,7500.0
2009-07-10 14:05:00,32.6,32.62,32.58,32.62,13500.0,24.0886,24.1034,24.0738,24.1034,13500.0
2009-07-10 14:10:00,32.62,32.66,32.62,32.62,13600.0,24.1034,24.1329,24.1034,24.1034,13600.0
2009-07-10 14:15:00,32.62,32.69,32.61,32.69,11400.0,24.1034,24.1551,24.096,24.1551,11400.0
2009-07-10 14:20:00,32.69,32.7,32.57,32.57,21200.0,24.1551,24.1625,24.0664,24.0664,21200.0
2009-07-10 14:25:00,32.58,32.59,32.54,32.57,9000.0,24.0738,24.0812,24.0443,24.0664,9000.0
2009-07-10 14:30:00,32.58,32.66,32.58,32.63,23700.0,24.0738,24.1329,24.0738,24.1108,23700.0
2009-07-10 14:35:00,32.64,32.65,32.62,32.65,13200.0,24.1182,24.1256,24.1034,24.1256,13200.0
2009-07-10 14:40:00,32.65,32.69,32.64,32.66,24800.0,24.1256,24.1551,24.1182,24.1329,24800.0
2009-07-10 14:45:00,32.66,32.7,32.64,32.69,19500.0,24.1329,24.1625,24.1182,24.1551,19500.0
2009-07-10 14:50:00,32.69,32.74,32.61,32.63,23000.0,24.1551,24.1921,24.096,24.1108,23000.0
2009-07-10 14:55:00,32.63,32.68,32.62,32.67,27900.0,24.1108,24.1477,24.1034,24.1403,27900.0
2009-07-10 15:00:00,32.67,32.69,32.64,32.67,19900.0,24.1403,24.1551,24.1182,24.1403,19900.0
2009-07-10 15:05:00,32.68,32.69,32.64,32.65,26100.0,24.1477,24.1551,24.1182,24.1256,26100.0
2009-07-10 15:10:00,32.64,32.7,32.63,32.68,20400.0,24.1182,24.1625,24.1108,24.1477,20400.0
2009-07-10 15:15:00,32.69,32.75,32.68,32.71,21100.0,24.1551,24.1994,24.1477,24.1699,21100.0
2009-07-10 15:20:00,32.72,32.72,32.65,32.65,28400.0,24.1773,24.1773,24.1256,24.1256,28400.0
2009-07-10 15:25:00,32.66,32.72,32.66,32.7,29800.0,24.1329,24.1773,24.1329,24.1625,29800.0
2009-07-10 15:30:00,32.7,32.7,32.65,32.66,23600.0,24.1625,24.1625,24.1256,24.1329,23600.0
2009-07-10 15:35:00,32.66,32.71,32.65,32.68,40400.0,24.1329,24.1699,24.1256,24.1477,40400.0
2009-07-10 15:40:00,32.68,32.71,32.66,32.68,37200.0,24.1477,24.1699,24.1329,24.1477,37200.0
2009-07-10 15:45:00,32.69,32.79,32.69,32.74,47000.0,24.1551,24.229,24.1551,24.1921,47000.0
2009-07-10 15:50:00,32.74,32.76,32.7,32.71,51300.0,24.1921,24.2068,24.1625,24.1699,51300.0
2009-07-10 15:55:00,32.7,32.74,32.7,32.73,70000.0,24.1625,24.1921,24.1625,24.1847,70000.0
2009-07-13 09:30:00,32.66,32.74,32.33,32.72,69600.0,24.1329,24.1921,23.8891,24.1773,69600.0
2009-07-13 09:35:00,32.68,32.73,32.5,32.66,45500.0,24.1477,24.1847,24.0147,24.1329,45500.0
2009-07-13 09:40:00,32.66,32.68,32.49,32.49,30900.0,24.1329,24.1477,24.0073,24.0073,30900.0
2009-07-13 09:45:00,32.52,32.65,32.5,32.56,57600.0,24.0295,24.1256,24.0147,24.059,57600.0
2009-07-13 09:50:00,32.58,32.58,32.42,32.46,33400.0,24.0738,24.0738,23.9556,23.9852,33400.0
2009-07-13 09:55:00,32.47,32.48,32.34,32.35,107300.0,23.9925,23.9999,23.8965,23.9039,107300.0
2009-07-13 10:00:00,32.35,32.35,32.27,32.28,110300.0,23.9039,23.9039,23.8448,23.8522,110300.0
2009-07-13 10:05:00,32.28,32.35,32.28,32.32,24100.0,23.8522,23.9039,23.8522,23.8817,24100.0
2009-07-13 10:10:00,32.32,32.46,32.3,32.45,26200.0,23.8817,23.9852,23.8669,23.9778,26200.0
2009-07-13 10:15:00,32.45,32.63,32.42,32.61,49900.0,23.9778,24.1108,23.9556,24.096,49900.0
2009-07-13 10:20:00,32.6,32.63,32.55,32.63,56000.0,24.0886,24.1108,24.0517,24.1108,56000.0
2009-07-13 10:25:00,32.63,32.79,32.63,32.77,119300.0,24.1108,24.229,24.1108,24.2142,119300.0
2009-07-13 10:30:00,32.78,32.83,32.73,32.73,60500.0,24.2216,24.2586,24.1847,24.1847,60500.0
2009-07-13 10:35:00,32.72,32.89,32.71,32.88,49200.0,24.1773,24.3029,24.1699,24.2955,49200.0
2009-07-13 10:40:00,32.88,32.91,32.87,32.88,40900.0,24.2955,24.3177,24.2881,24.2955,40900.0
2009-07-13 10:45:00,32.88,32.9,32.79,32.83,67400.0,24.2955,24.3103,24.229,24.2586,67400.0
2009-07-13 10:50:00,32.82,32.82,32.78,32.82,23400.0,24.2512,24.2512,24.2216,24.2512,23400.0
2009-07-13 10:55:00,32.81,32.86,32.8,32.86,37700.0,24.2438,24.2807,24.2364,24.2807,37700.0
2009-07-13 11:00:00,32.86,32.92,32.85,32.86,29400.0,24.2807,24.3251,24.2733,24.2807,29400.0
2009-07-13 11:05:00,32.86,32.91,32.81,32.82,22000.0,24.2807,24.3177,24.2438,24.2512,22000.0
2009-07-13 11:10:00,32.83,32.87,32.81,32.85,22200.0,24.2586,24.2881,24.2438,24.2733,22200.0
2009-07-13 11:15:00,32.85,32.89,32.85,32.88,29100.0,24.2733,24.3029,24.2733,24.2955,29100.0
2009-07-13 11:20:00,32.89,32.92,32.84,32.89,30900.0,24.3029,24.3251,24.2659,24.3029,30900.0
2009-07-13 11:25:00,32.88,32.91,32.88,32.9,39400.0,24.2955,24.3177,24.2955,24.3103,39400.0
2009-07-13 11:30:00,32.9,32.99,32.89,32.97,42500.0,24.3103,24.3768,24.3029,24.362,42500.0
2009-07-13 11:35:00,32.96,33.0,32.94,32.94,107700.0,24.3546,24.3842,24.3398,24.3398,107700.0
2009-07-13 11:40:00,32.94,32.96,32.94,32.95,25200.0,24.3398,24.3546,24.3398,24.3472,25200.0
2009-07-13 11:45:00,32.95,32.96,32.88,32.94,60000.0,24.3472,24.3546,24.2955,24.3398,60000.0
2009-07-13 11:50:00,32.94,32.99,32.94,32.97,16900.0,24.3398,24.3768,24.3398,24.362,16900.0
2009-07-13 11:55:00,32.97,32.97,32.92,32.93,29800.0,24.362,24.362,24.3251,24.3324,29800.0
2009-07-13 12:00:00,32.93,32.98,32.92,32.97,13300.0,24.3324,24.3694,24.3251,24.362,13300.0
2009-07-13 12:05:00,32.97,32.98,32.95,32.98,17100.0,24.362,24.3694,24.3472,24.3694,17100.0
2009-07-13 12:10:00,32.97,33.0,32.97,32.99,25000.0,24.362,24.3842,24.362,24.3768,25000.0
2009-07-13 12:15:00,33.0,33.0,32.99,32.99,35600.0,24.3842,24.3842,24.3768,24.3768,35600.0
2009-07-13 12:20:00,33.0,33.02,32.99,33.01,46800.0,24.3842,24.3989,24.3768,24.3916,46800.0
2009-07-13 12:25:00,33.0,33.08,33.0,33.04,33600.0,24.3842,24.4433,24.3842,24.4137,33600.0
2009-07-13 12:30:00,33.05,33.09,33.03,33.06,37900.0,24.4211,24.4507,24.4063,24.4285,37900.0
2009-07-13 12:35:00,33.06,33.07,33.05,33.06,14500.0,24.4285,24.4359,24.4211,24.4285,14500.0
2009-07-13 12:40:00,33.06,33.07,33.05,33.06,11000.0,24.4285,24.4359,24.4211,24.4285,11000.0
2009-07-13 12:45:00,33.07,33.11,33.06,33.1,33000.0,24.4359,24.4655,24.4285,24.4581,33000.0
2009-07-13 12:50:00,33.1,33.1,33.06,33.09,15900.0,24.4581,24.4581,24.4285,24.4507,15900.0
2009-07-13 12:55:00,33.08,33.11,33.08,33.09,10000.0,24.4433,24.4655,24.4433,24.4507,10000.0
2009-07-13 13:00:00,33.1,33.13,33.08,33.13,20000.0,24.4581,24.4802,24.4433,24.4802,20000.0
2009-07-13 13:05:00,33.13,33.17,33.12,33.16,15700.0,24.4802,24.5098,24.4728,24.5024,15700.0
2009-07-13 13:10:00,33.15,33.18,33.1,33.14,34800.0,24.495,24.5172,24.4581,24.4876,34800.0
2009-07-13 13:15:00,33.14,33.14,33.12,33.14,23900.0,24.4876,24.4876,24.4728,24.4876,23900.0
2009-07-13 13:20:00,33.14,33.14,33.11,33.13,22400.0,24.4876,24.4876,24.4655,24.4802,22400.0
2009-07-13 13:25:00,33.13,33.13,33.09,33.1,18600.0,24.4802,24.4802,24.4507,24.4581,18600.0
2009-07-13 13:30:00,33.1,33.1,33.07,33.08,17300.0,24.4581,24.4581,24.4359,24.4433,17300.0
2009-07-13 13:35:00,33.08,33.08,33.06,33.07,27700.0,24.4433,24.4433,24.4285,24.4359,27700.0
2009-07-13 13:40:00,33.07,33.07,33.01,33.01,42400.0,24.4359,24.4359,24.3916,24.3916,42400.0
2009-07-13 13:45:00,33.01,33.04,32.98,32.98,35700.0,24.3916,24.4137,24.3694,24.3694,35700.0
2009-07-13 13:50:00,32.99,33.07,32.98,33.07,42900.0,24.3768,24.4359,24.3694,24.4359,42900.0
2009-07-13 13:55:00,33.07,33.07,33.0,33.05,42700.0,24.4359,24.4359,24.3842,24.4211,42700.0
2009-07-13 14:00:00,33.05,33.07,33.01,33.05,22600.0,24.4211,24.4359,24.3916,24.4211,22600.0
2009-07-13 14:05:00,33.03,33.05,33.0,33.0,40100.0,24.4063,24.4211,24.3842,24.3842,40100.0
2009-07-13 14:10:00,33.0,33.07,32.99,33.06,41300.0,24.3842,24.4359,24.3768,24.4285,41300.0
2009-07-13 14:15:00,33.06,33.06,33.01,33.04,23900.0,24.4285,24.4285,24.3916,24.4137,23900.0
2009-07-13 14:20:00,33.04,33.12,33.03,33.11,27200.0,24.4137,24.4728,24.4063,24.4655,27200.0
2009-07-13 14:25:00,33.11,33.14,33.08,33.14,36800.0,24.4655,24.4876,24.4433,24.4876,36800.0
2009-07-13 14:30:00,33.14,33.17,33.09,33.16,44700.0,24.4876,24.5098,24.4507,24.5024,44700.0
2009-07-13 14:35:00,33.16,33.19,33.16,33.19,25600.0,24.5024,24.5246,24.5024,24.5246,25600.0
2009-07-13 14:40:00,33.18,33.19,33.13,33.17,37600.0,24.5172,24.5246,24.4802,24.5098,37600.0
2009-07-13 14:45:00,33.17,33.2,33.16,33.19,28700.0,24.5098,24.532,24.5024,24.5246,28700.0
2009-07-13 14:50:00,33.19,33.2,33.17,33.17,33600.0,24.5246,24.532,24.5098,24.5098,33600.0
2009-07-13 14:55:00,33.17,33.22,33.15,33.2,70900.0,24.5098,24.5467,24.495,24.532,70900.0
2009-07-13 15:00:00,33.21,33.24,33.18,33.22,42300.0,24.5393,24.5615,24.5172,24.5467,42300.0
2009-07-13 15:05:00,33.21,33.25,33.21,33.24,46800.0,24.5393,24.5689,24.5393,24.5615,46800.0
2009-07-13 15:10:00,33.25,33.28,33.24,33.25,48200.0,24.5689,24.5911,24.5615,24.5689,48200.0
2009-07-13 15:15:00,33.24,33.25,33.19,33.23,50900.0,24.5615,24.5689,24.5246,24.5541,50900.0
2009-07-13 15:20:00,33.22,33.24,33.17,33.23,46500.0,24.5467,24.5615,24.5098,24.5541,46500.0
2009-07-13 15:25:00,33.24,33.26,33.2,33.23,43000.0,24.5615,24.5763,24.532,24.5541,43000.0
2009-07-13 15:30:00,33.22,33.3,33.2,33.28,55200.0,24.5467,24.6058,24.532,24.5911,55200.0
2009-07-13 15:35:00,33.27,33.31,33.25,33.31,50200.0,24.5837,24.6132,24.5689,24.6132,50200.0
2009-07-13 15:40:00,33.31,33.36,33.31,33.36,81800.0,24.6132,24.6502,24.6132,24.6502,81800.0
2009-07-13 15:45:00,33.36,33.37,33.29,33.32,79300.0,24.6502,24.6576,24.5985,24.6206,79300.0
2009-07-13 15:50:00,33.32,33.32,33.27,33.29,72100.0,24.6206,24.6206,24.5837,24.5985,72100.0
2009-07-13 15:55:00,33.29,33.34,33.27,33.33,134100.0,24.5985,24.6354,24.5837,24.628,134100.0
2009-07-14 09:30:00,33.13,33.28,32.96,33.26,146900.0,24.4802,24.5911,24.3546,24.5763,146900.0
2009-07-14 09:35:00,33.25,33.47,33.24,33.44,119500.0,24.5689,24.7315,24.5615,24.7093,119500.0
2009-07-14 09:40:00,33.46,33.46,33.26,33.31,51200.0,24.7241,24.7241,24.5763,24.6132,51200.0
2009-07-14 09:45:00,33.31,33.32,33.19,33.27,49000.0,24.6132,24.6206,24.5246,24.5837,49000.0
2009-07-14 09:50:00,33.27,33.38,33.14,33.28,78300.0,24.5837,24.665,24.4876,24.5911,78300.0
2009-07-14 09:55:00,33.29,33.34,33.13,33.29,77200.0,24.5985,24.6354,24.4802,24.5985,77200.0
2009-07-14 10:00:00,33.29,33.41,33.27,33.37,36700.0,24.5985,24.6871,24.5837,24.6576,36700.0
2009-07-14 10:05:00,33.37,33.44,33.35,33.43,33300.0,24.6576,24.7093,24.6428,24.7019,33300.0
2009-07-14 10:10:00,33.44,33.44,33.38,33.41,31600.0,24.7093,24.7093,24.665,24.6871,31600.0
2009-07-14 10:15:00,33.41,33.44,33.41,33.43,24200.0,24.6871,24.7093,24.6871,24.7019,24200.0
2009-07-14 10:20:00,33.43,33.43,33.33,33.34,50300.0,24.7019,24.7019,24.628,24.6354,50300.0
2009-07-14 10:25:00,33.35,33.36,33.29,33.31,30600.0,24.6428,24.6502,24.5985,24.6132,30600.0
2009-07-14 10:30:00,33.31,33.32,33.26,33.27,34900.0,24.6132,24.6206,24.5763,24.5837,34900.0
2009-07-14 10:35:00,33.27,33.31,33.22,33.3,30300.0,24.5837,24.6132,24.5467,24.6058,30300.0
2009-07-14 10:40:00,33.28,33.35,33.28,33.35,18100.0,24.5911,24.6428,24.5911,24.6428,18100.0
2009-07-14 10:45:00,33.34,33.39,33.33,33.38,26400.0,24.6354,24.6723,24.628,24.665,26400.0
2009-07-14 10:50:00,33.39,33.41,33.38,33.4,41500.0,24.6723,24.6871,24.665,24.6797,41500.0
2009-07-14 10:55:00,33.4,33.41,33.33,33.33,33400.0,24.6797,24.6871,24.628,24.628,33400.0
2009-07-14 11:00:00,33.33,33.36,33.28,33.36,14700.0,24.628,24.6502,24.5911,24.6502,14700.0
2009-07-14 11:05:00,33.36,33.4,33.34,33.34,48900.0,24.6502,24.6797,24.6354,24.6354,48900.0
2009-07-14 11:10:00,33.34,33.35,33.3,33.34,55000.0,24.6354,24.6428,24.6058,24.6354,55000.0
2009-07-14 11:15:00,33.35,33.41,33.34,33.41,33400.0,24.6428,24.6871,24.6354,24.6871,33400.0
2009-07-14 11:20:00,33.42,33.47,33.4,33.46,40000.0,24.6945,24.7315,24.6797,24.7241,40000.0
2009-07-14 11:25:00,33.46,33.49,33.45,33.45,54000.0,24.7241,24.7462,24.7167,24.7167,54000.0
2009-07-14 11:30:00,33.45,33.47,33.44,33.47,29300.0,24.7167,24.7315,24.7093,24.7315,29300.0
2009-07-14 11:35:00,33.46,33.48,33.45,33.46,22100.0,24.7241,24.7388,24.7167,24.7241,22100.0
2009-07-14 11:40:00,33.45,33.47,33.45,33.46,14700.0,24.7167,24.7315,24.7167,24.7241,14700.0
2009-07-14 11:45:00,33.47,33.49,33.46,33.49,42200.0,24.7315,24.7462,24.7241,24.7462,42200.0
2009-07-14 11:50:00,33.49,33.5,33.45,33.46,91000.0,24.7462,24.7536,24.7167,24.7241,91000.0
2009-07-14 11:55:00,33.46,33.5,33.46,33.48,46700.0,24.7241,24.7536,24.7241,24.7388,46700.0
2009-07-14 12:00:00,33.49,33.5,33.48,33.5,24300.0,24.7462,24.7536,24.7388,24.7536,24300.0
2009-07-14 12:05:00,33.49,33.63,33.49,33.56,245500.0,24.7462,24.8497,24.7462,24.798,245500.0
2009-07-14 12:10:00,33.56,33.59,33.53,33.59,25000.0,24.798,24.8201,24.7758,24.8201,25000.0
2009-07-14 12:15:00,33.58,33.64,33.57,33.57,35100.0,24.8127,24.8571,24.8054,24.8054,35100.0
2009-07-14 12:20:00,33.57,33.58,33.51,33.52,34600.0,24.8054,24.8127,24.761,24.7684,34600.0
2009-07-14 12:25:00,33.52,33.57,33.5,33.55,13900.0,24.7684,24.8054,24.7536,24.7906,13900.0
2009-07-14 12:30:00,33.54,33.58,33.54,33.57,14400.0,24.7832,24.8127,24.7832,24.8054,14400.0
2009-07-14 12:35:00,33.56,33.58,33.49,33.53,42300.0,24.798,24.8127,24.7462,24.7758,42300.0
2009-07-14 12:40:00,33.53,33.55,33.52,33.55,8500.0,24.7758,24.7906,24.7684,24.7906,8500.0
2009-07-14 12:45:00,33.55,33.62,33.55,33.58,22100.0,24.7906,24.8423,24.7906,24.8127,22100.0
2009-07-14 12:50:00,33.59,33.61,33.58,33.6,14400.0,24.8201,24.8349,24.8127,24.8275,14400.0
2009-07-14 12:55:00,33.59,33.62,33.59,33.62,16700.0,24.8201,24.8423,24.8201,24.8423,16700.0
2009-07-14 13:00:00,33.63,33.65,33.61,33.64,18600.0,24.8497,24.8645,24.8349,24.8571,18600.0
2009-07-14 13:05:00,33.65,33.65,33.61,33.62,24800.0,24.8645,24.8645,24.8349,24.8423,24800.0
2009-07-14 13:10:00,33.61,33.68,33.6,33.66,45100.0,24.8349,24.8866,24.8275,24.8719,45100.0
2009-07-14 13:15:00,33.66,33.69,33.62,33.62,21800.0,24.8719,24.894,24.8423,24.8423,21800.0
2009-07-14 13:20:00,33.62,33.68,33.62,33.68,18400.0,24.8423,24.8866,24.8423,24.8866,18400.0
2009-07-14 13:25:00,33.68,33.69,33.64,33.65,27600.0,24.8866,24.894,24.8571,24.8645,27600.0
2009-07-14 13:30:00,33.65,33.65,33.55,33.57,41900.0,24.8645,24.8645,24.7906,24.8054,41900.0
2009-07-14 13:35:00,33.56,33.61,33.52,33.52,35900.0,24.798,24.8349,24.7684,24.7684,35900.0
2009-07-14 13:40:00,33.54,33.6,33.53,33.58,25500.0,24.7832,24.8275,24.7758,24.8127,25500.0
2009-07-14 13:45:00,33.59,33.62,33.58,33.62,13400.0,24.8201,24.8423,24.8127,24.8423,13400.0
2009-07-14 13:50:00,33.62,33.62,33.58,33.59,31300.0,24.8423,24.8423,24.8127,24.8201,31300.0
2009-07-14 13:55:00,33.6,33.6,33.57,33.58,14700.0,24.8275,24.8275,24.8054,24.8127,14700.0
2009-07-14 14:00:00,33.57,33.58,33.53,33.55,38500.0,24.8054,24.8127,24.7758,24.7906,38500.0
2009-07-14 14:05:00,33.55,33.58,33.55,33.57,10800.0,24.7906,24.8127,24.7906,24.8054,10800.0
2009-07-14 14:10:00,33.57,33.6,33.57,33.59,42900.0,24.8054,24.8275,24.8054,24.8201,42900.0
2009-07-14 14:15:00,33.59,33.63,33.59,33.63,19600.0,24.8201,24.8497,24.8201,24.8497,19600.0
2009-07-14 14:20:00,33.62,33.65,33.62,33.65,26000.0,24.8423,24.8645,24.8423,24.8645,26000.0
2009-07-14 14:25:00,33.65,33.67,33.63,33.65,30300.0,24.8645,24.8792,24.8497,24.8645,30300.0
2009-07-14 14:30:00,33.65,33.66,33.62,33.62,42700.0,24.8645,24.8719,24.8423,24.8423,42700.0
2009-07-14 14:35:00,33.63,33.69,33.62,33.67,29700.0,24.8497,24.894,24.8423,24.8792,29700.0
2009-07-14 14:40:00,33.66,33.69,33.64,33.66,23500.0,24.8719,24.894,24.8571,24.8719,23500.0
2009-07-14 14:45:00,33.65,33.69,33.65,33.68,27300.0,24.8645,24.894,24.8645,24.8866,27300.0
2009-07-14 14:50:00,33.67,33.69,33.66,33.68,42000.0,24.8792,24.894,24.8719,24.8866,42000.0
2009-07-14 14:55:00,33.68,33.7,33.67,33.69,34000.0,24.8866,24.9014,24.8792,24.894,34000.0
2009-07-14 15:00:00,33.69,33.7,33.67,33.69,34700.0,24.894,24.9014,24.8792,24.894,34700.0
2009-07-14 15:05:00,33.68,33.69,33.66,33.68,44400.0,24.8866,24.894,24.8719,24.8866,44400.0
2009-07-14 15:10:00,33.68,33.7,33.67,33.68,26300.0,24.8866,24.9014,24.8792,24.8866,26300.0
2009-07-14 15:15:00,33.68,33.71,33.67,33.68,59800.0,24.8866,24.9088,24.8792,24.8866,59800.0
2009-07-14 15:20:00,33.68,33.7,33.65,33.68,36100.0,24.8866,24.9014,24.8645,24.8866,36100.0
2009-07-14 15:25:00,33.67,33.69,33.65,33.67,39000.0,24.8792,24.894,24.8645,24.8792,39000.0
2009-07-14 15:30:00,33.67,33.68,33.63,33.63,44500.0,24.8792,24.8866,24.8497,24.8497,44500.0
2009-07-14 15:35:00,33.63,33.68,33.63,33.68,52000.0,24.8497,24.8866,24.8497,24.8866,52000.0
2009-07-14 15:40:00,33.67,33.73,33.67,33.71,68300.0,24.8792,24.9236,24.8792,24.9088,68300.0
2009-07-14 15:45:00,33.71,33.72,33.68,33.68,69400.0,24.9088,24.9162,24.8866,24.8866,69400.0
2009-07-14 15:50:00,33.68,33.71,33.67,33.68,58400.0,24.8866,24.9088,24.8792,24.8866,58400.0
2009-07-14 15:55:00,33.67,33.69,33.65,33.68,122900.0,24.8792,24.894,24.8645,24.8866,122900.0
2009-07-15 09:30:00,33.86,33.97,33.71,33.88,174200.0,25.0196,25.1009,24.9088,25.0344,174200.0
2009-07-15 09:35:00,33.86,33.94,33.86,33.94,87400.0,25.0196,25.0787,25.0196,25.0787,87400.0
2009-07-15 09:40:00,33.94,33.95,33.86,33.89,70300.0,25.0787,25.0861,25.0196,25.0418,70300.0
2009-07-15 09:45:00,33.87,33.89,33.81,33.81,44900.0,25.027,25.0418,24.9827,24.9827,44900.0
2009-07-15 09:50:00,33.82,33.84,33.76,33.78,39700.0,24.9901,25.0049,24.9457,24.9605,39700.0
2009-07-15 09:55:00,33.77,33.85,33.75,33.75,22200.0,24.9531,25.0122,24.9384,24.9384,22200.0
2009-07-15 10:00:00,33.75,33.76,33.71,33.72,25400.0,24.9384,24.9457,24.9088,24.9162,25400.0
2009-07-15 10:05:00,33.73,33.8,33.7,33.8,36000.0,24.9236,24.9753,24.9014,24.9753,36000.0
2009-07-15 10:10:00,33.81,33.85,33.76,33.85,25600.0,24.9827,25.0122,24.9457,25.0122,25600.0
2009-07-15 10:15:00,33.85,33.88,33.8,33.87,19900.0,25.0122,25.0344,24.9753,25.027,19900.0
2009-07-15 10:20:00,33.88,33.88,33.82,33.86,17900.0,25.0344,25.0344,24.9901,25.0196,17900.0
2009-07-15 10:25:00,33.86,33.91,33.85,33.9,17500.0,25.0196,25.0566,25.0122,25.0492,17500.0
2009-07-15 10:30:00,33.91,33.93,33.9,33.91,69300.0,25.0566,25.0714,25.0492,25.0566,69300.0
2009-07-15 10:35:00,33.9,33.9,33.85,33.86,18800.0,25.0492,25.0492,25.0122,25.0196,18800.0
2009-07-15 10:40:00,33.86,33.88,33.84,33.88,10000.0,25.0196,25.0344,25.0049,25.0344,10000.0
2009-07-15 10:45:00,33.88,33.95,33.88,33.92,43400.0,25.0344,25.0861,25.0344,25.064,43400.0
2009-07-15 10:50:00,33.92,33.94,33.92,33.93,16400.0,25.064,25.0787,25.064,25.0714,16400.0
2009-07-15 10:55:00,33.94,33.96,33.93,33.95,27000.0,25.0787,25.0935,25.0714,25.0861,27000.0
2009-07-15 11:00:00,33.95,33.96,33.91,33.91,61700.0,25.0861,25.0935,25.0566,25.0566,61700.0
2009-07-15 11:05:00,33.91,33.94,33.91,33.92,28400.0,25.0566,25.0787,25.0566,25.064,28400.0
2009-07-15 11:10:00,33.92,33.93,33.89,33.91,8400.0,25.064,25.0714,25.0418,25.0566,8400.0
2009-07-15 11:15:00,33.91,33.96,33.87,33.9,36500.0,25.0566,25.0935,25.027,25.0492,36500.0
2009-07-15 11:20:00,33.91,33.94,33.9,33.92,28200.0,25.0566,25.0787,25.0492,25.064,28200.0
2009-07-15 11:25:00,33.92,33.93,33.89,33.9,15900.0,25.064,25.0714,25.0418,25.0492,15900.0
2009-07-15 11:30:00,33.89,33.93,33.87,33.91,22000.0,25.0418,25.0714,25.027,25.0566,22000.0
2009-07-15 11:35:00,33.93,33.93,33.88,33.91,18100.0,25.0714,25.0714,25.0344,25.0566,18100.0
2009-07-15 11:40:00,33.92,33.93,33.91,33.91,9100.0,25.064,25.0714,25.0566,25.0566,9100.0
2009-07-15 11:45:00,33.91,33.93,33.89,33.91,18700.0,25.0566,25.0714,25.0418,25.0566,18700.0
2009-07-15 11:50:00,33.92,33.97,33.92,33.92,54600.0,25.064,25.1009,25.064,25.064,54600.0
2009-07-15 11:55:00,33.94,33.96,33.92,33.95,19400.0,25.0787,25.0935,25.064,25.0861,19400.0
2009-07-15 12:00:00,33.94,33.96,33.93,33.95,10400.0,25.0787,25.0935,25.0714,25.0861,10400.0
2009-07-15 12:05:00,33.95,33.96,33.93,33.94,13800.0,25.0861,25.0935,25.0714,25.0787,13800.0
2009-07-15 12:10:00,33.94,33.97,33.93,33.94,61600.0,25.0787,25.1009,25.0714,25.0787,61600.0
2009-07-15 12:15:00,33.93,33.97,33.93,33.97,13300.0,25.0714,25.1009,25.0714,25.1009,13300.0
2009-07-15 12:20:00,33.96,33.98,33.96,33.97,19900.0,25.0935,25.1083,25.0935,25.1009,19900.0
2009-07-15 12:25:00,33.98,33.98,33.97,33.97,17300.0,25.1083,25.1083,25.1009,25.1009,17300.0
2009-07-15 12:30:00,33.97,33.98,33.96,33.96,22000.0,25.1009,25.1083,25.0935,25.0935,22000.0
2009-07-15 12:35:00,33.96,33.97,33.95,33.95,8600.0,25.0935,25.1009,25.0861,25.0861,8600.0
2009-07-15 12:40:00,33.94,33.96,33.93,33.94,10700.0,25.0787,25.0935,25.0714,25.0787,10700.0
2009-07-15 12:45:00,33.93,33.93,33.91,33.92,8800.0,25.0714,25.0714,25.0566,25.064,8800.0
2009-07-15 12:50:00,33.93,33.95,33.9,33.92,9400.0,25.0714,25.0861,25.0492,25.064,9400.0
2009-07-15 12:55:00,33.91,33.92,33.9,33.91,9500.0,25.0566,25.064,25.0492,25.0566,9500.0
2009-07-15 13:00:00,33.92,33.92,33.91,33.92,5200.0,25.064,25.064,25.0566,25.064,5200.0
2009-07-15 13:05:00,33.92,33.94,33.91,33.92,20700.0,25.064,25.0787,25.0566,25.064,20700.0
2009-07-15 13:10:00,33.92,33.92,33.87,33.87,14400.0,25.064,25.064,25.027,25.027,14400.0
2009-07-15 13:15:00,33.87,33.88,33.86,33.86,10100.0,25.027,25.0344,25.0196,25.0196,10100.0
2009-07-15 13:20:00,33.86,33.9,33.86,33.89,11800.0,25.0196,25.0492,25.0196,25.0418,11800.0
2009-07-15 13:25:00,33.9,33.9,33.88,33.9,10900.0,25.0492,25.0492,25.0344,25.0492,10900.0
2009-07-15 13:30:00,33.9,33.92,33.9,33.9,12400.0,25.0492,25.064,25.0492,25.0492,12400.0
2009-07-15 13:35:00,33.9,33.92,33.89,33.92,16200.0,25.0492,25.064,25.0418,25.064,16200.0
2009-07-15 13:40:00,33.92,33.96,33.91,33.94,23400.0,25.064,25.0935,25.0566,25.0787,23400.0
2009-07-15 13:45:00,33.95,33.96,33.89,33.92,37200.0,25.0861,25.0935,25.0418,25.064,37200.0
2009-07-15 13:50:00,33.92,33.95,33.92,33.94,17300.0,25.064,25.0861,25.064,25.0787,17300.0
2009-07-15 13:55:00,33.93,33.93,33.89,33.93,20800.0,25.0714,25.0714,25.0418,25.0714,20800.0
2009-07-15 14:00:00,33.93,33.95,33.88,33.93,35200.0,25.0714,25.0861,25.0344,25.0714,35200.0
2009-07-15 14:05:00,33.93,33.96,33.93,33.94,35200.0,25.0714,25.0935,25.0714,25.0787,35200.0
2009-07-15 14:10:00,33.94,33.95,33.91,33.92,65300.0,25.0787,25.0861,25.0566,25.064,65300.0
2009-07-15 14:15:00,33.91,33.92,33.9,33.9,16100.0,25.0566,25.064,25.0492,25.0492,16100.0
2009-07-15 14:20:00,33.9,33.94,33.89,33.92,26800.0,25.0492,25.0787,25.0418,25.064,26800.0
2009-07-15 14:25:00,33.92,33.95,33.91,33.93,27500.0,25.064,25.0861,25.0566,25.0714,27500.0
2009-07-15 14:30:00,33.93,33.96,33.9,33.9,26500.0,25.0714,25.0935,25.0492,25.0492,26500.0
2009-07-15 14:35:00,33.91,33.93,33.89,33.9,22800.0,25.0566,25.0714,25.0418,25.0492,22800.0
2009-07-15 14:40:00,33.9,33.96,33.9,33.94,24000.0,25.0492,25.0935,25.0492,25.0787,24000.0
2009-07-15 14:45:00,33.94,33.97,33.93,33.96,28000.0,25.0787,25.1009,25.0714,25.0935,28000.0
2009-07-15 14:50:00,33.96,33.97,33.95,33.95,17600.0,25.0935,25.1009,25.0861,25.0861,17600.0
2009-07-15 14:55:00,33.95,33.97,33.94,33.96,16700.0,25.0861,25.1009,25.0787,25.0935,16700.0
2009-07-15 15:00:00,33.96,33.97,33.96,33.97,14100.0,25.0935,25.1009,25.0935,25.1009,14100.0
2009-07-15 15:05:00,33.96,33.99,33.96,33.98,42100.0,25.0935,25.1157,25.0935,25.1083,42100.0
2009-07-15 15:10:00,33.97,33.99,33.97,33.99,48900.0,25.1009,25.1157,25.1009,25.1157,48900.0
2009-07-15 15:15:00,33.98,33.99,33.97,33.99,13700.0,25.1083,25.1157,25.1009,25.1157,13700.0
2009-07-15 15:20:00,33.98,33.99,33.98,33.98,21200.0,25.1083,25.1157,25.1083,25.1083,21200.0
2009-07-15 15:25:00,33.99,33.99,33.98,33.98,20100.0,25.1157,25.1157,25.1083,25.1083,20100.0
2009-07-15 15:30:00,33.99,33.99,33.98,33.99,52300.0,25.1157,25.1157,25.1083,25.1157,52300.0
2009-07-15 15:35:00,33.99,34.0,33.99,34.0,127500.0,25.1157,25.1231,25.1157,25.1231,127500.0
2009-07-15 15:40:00,34.0,34.04,33.95,33.96,413900.0,25.1231,25.1526,25.0861,25.0935,413900.0
2009-07-15 15:45:00,33.96,34.0,33.95,33.97,69300.0,25.0935,25.1231,25.0861,25.1009,69300.0
2009-07-15 15:50:00,33.98,34.09,33.97,34.06,82700.0,25.1083,25.1896,25.1009,25.1674,82700.0
2009-07-15 15:55:00,34.06,34.07,33.99,34.0,139500.0,25.1674,25.1748,25.1157,25.1231,139500.0
2009-07-16 09:30:00,34.04,34.04,33.77,33.96,36100.0,25.1526,25.1526,24.9531,25.0935,36100.0
2009-07-16 09:35:00,33.97,34.1,33.96,33.99,43900.0,25.1009,25.197,25.0935,25.1157,43900.0
2009-07-16 09:40:00,34.0,34.16,34.0,34.06,36000.0,25.1231,25.2413,25.1231,25.1674,36000.0
2009-07-16 09:45:00,34.06,34.06,33.97,34.04,17100.0,25.1674,25.1674,25.1009,25.1526,17100.0
2009-07-16 09:50:00,34.02,34.2,34.02,34.12,28300.0,25.1379,25.2709,25.1379,25.2118,28300.0
2009-07-16 09:55:00,34.13,34.14,34.1,34.14,9700.0,25.2191,25.2265,25.197,25.2265,9700.0
2009-07-16 10:00:00,34.13,34.13,34.01,34.03,25600.0,25.2191,25.2191,25.1305,25.1453,25600.0
2009-07-16 10:05:00,34.02,34.07,34.0,34.06,13700.0,25.1379,25.1748,25.1231,25.1674,13700.0
2009-07-16 10:10:00,34.07,34.16,34.06,34.13,18300.0,25.1748,25.2413,25.1674,25.2191,18300.0
2009-07-16 10:15:00,34.13,34.19,34.11,34.17,19500.0,25.2191,25.2635,25.2044,25.2487,19500.0
2009-07-16 10:20:00,34.15,34.19,34.14,34.16,18700.0,25.2339,25.2635,25.2265,25.2413,18700.0
2009-07-16 10:25:00,34.17,34.2,34.13,34.15,55100.0,25.2487,25.2709,25.2191,25.2339,55100.0
2009-07-16 10:30:00,34.15,34.15,34.11,34.12,45000.0,25.2339,25.2339,25.2044,25.2118,45000.0
2009-07-16 10:35:00,34.12,34.2,34.11,34.18,33500.0,25.2118,25.2709,25.2044,25.2561,33500.0
2009-07-16 10:40:00,34.19,34.22,34.18,34.2,10900.0,25.2635,25.2856,25.2561,25.2709,10900.0
2009-07-16 10:45:00,34.22,34.24,34.21,34.22,6000.0,25.2856,25.3004,25.2783,25.2856,6000.0
2009-07-16 10:50:00,34.22,34.24,34.2,34.24,14000.0,25.2856,25.3004,25.2709,25.3004,14000.0
2009-07-16 10:55:00,34.23,34.23,34.2,34.2,11700.0,25.293,25.293,25.2709,25.2709,11700.0
2009-07-16 11:00:00,34.21,34.28,34.21,34.26,18800.0,25.2783,25.33,25.2783,25.3152,18800.0
2009-07-16 11:05:00,34.27,34.28,34.26,34.28,6800.0,25.3226,25.33,25.3152,25.33,6800.0
2009-07-16 11:10:00,34.28,34.29,34.22,34.24,27700.0,25.33,25.3374,25.2856,25.3004,27700.0
2009-07-16 11:15:00,34.23,34.28,34.2,34.27,23400.0,25.293,25.33,25.2709,25.3226,23400.0
2009-07-16 11:20:00,34.27,34.28,34.24,34.28,10200.0,25.3226,25.33,25.3004,25.33,10200.0
2009-07-16 11:25:00,34.27,34.27,34.26,34.27,6400.0,25.3226,25.3226,25.3152,25.3226,6400.0
2009-07-16 11:30:00,34.26,34.27,34.23,34.27,20400.0,25.3152,25.3226,25.293,25.3226,20400.0
2009-07-16 11:35:00,34.27,34.28,34.23,34.26,13700.0,25.3226,25.33,25.293,25.3152,13700.0
2009-07-16 11:40:00,34.26,34.27,34.25,34.25,9100.0,25.3152,25.3226,25.3078,25.3078,9100.0
2009-07-16 11:45:00,34.26,34.28,34.16,34.16,47800.0,25.3152,25.33,25.2413,25.2413,47800.0
2009-07-16 11:50:00,34.17,34.18,34.13,34.15,39700.0,25.2487,25.2561,25.2191,25.2339,39700.0
2009-07-16 11:55:00,34.16,34.22,34.14,34.22,13600.0,25.2413,25.2856,25.2265,25.2856,13600.0
2009-07-16 12:00:00,34.22,34.25,34.2,34.24,20800.0,25.2856,25.3078,25.2709,25.3004,20800.0
2009-07-16 12:05:00,34.24,34.24,34.2,34.23,21000.0,25.3004,25.3004,25.2709,25.293,21000.0
2009-07-16 12:10:00,34.23,34.24,34.19,34.19,16500.0,25.293,25.3004,25.2635,25.2635,16500.0
2009-07-16 12:15:00,34.19,34.2,34.16,34.17,7800.0,25.2635,25.2709,25.2413,25.2487,7800.0
2009-07-16 12:20:00,34.17,34.18,34.15,34.16,9300.0,25.2487,25.2561,25.2339,25.2413,9300.0
2009-07-16 12:25:00,34.16,34.17,34.12,34.15,27600.0,25.2413,25.2487,25.2118,25.2339,27600.0
2009-07-16 12:30:00,34.14,34.14,34.09,34.12,28400.0,25.2265,25.2265,25.1896,25.2118,28400.0
2009-07-16 12:35:00,34.12,34.13,34.09,34.12,26100.0,25.2118,25.2191,25.1896,25.2118,26100.0
2009-07-16 12:40:00,34.11,34.19,34.11,34.18,19200.0,25.2044,25.2635,25.2044,25.2561,19200.0
2009-07-16 12:45:00,34.19,34.19,34.09,34.09,28400.0,25.2635,25.2635,25.1896,25.1896,28400.0
2009-07-16 12:50:00,34.11,34.12,34.06,34.06,25400.0,25.2044,25.2118,25.1674,25.1674,25400.0
2009-07-16 12:55:00,34.07,34.08,34.03,34.04,12800.0,25.1748,25.1822,25.1453,25.1526,12800.0
2009-07-16 13:00:00,34.05,34.06,34.04,34.05,8800.0,25.16,25.1674,25.1526,25.16,8800.0
2009-07-16 13:05:00,34.06,34.06,34.02,34.02,12700.0,25.1674,25.1674,25.1379,25.1379,12700.0
2009-07-16 13:10:00,34.03,34.1,34.03,34.09,15800.0,25.1453,25.197,25.1453,25.1896,15800.0
2009-07-16 13:15:00,34.09,34.1,34.01,34.02,25400.0,25.1896,25.197,25.1305,25.1379,25400.0
2009-07-16 13:20:00,34.03,34.11,34.03,34.1,11800.0,25.1453,25.2044,25.1453,25.197,11800.0
2009-07-16 13:25:00,34.1,34.14,34.1,34.13,9600.0,25.197,25.2265,25.197,25.2191,9600.0
2009-07-16 13:30:00,34.14,34.17,34.14,34.15,20000.0,25.2265,25.2487,25.2265,25.2339,20000.0
2009-07-16 13:35:00,34.15,34.19,34.12,34.18,41500.0,25.2339,25.2635,25.2118,25.2561,41500.0
2009-07-16 13:40:00,34.19,34.23,34.19,34.23,16600.0,25.2635,25.293,25.2635,25.293,16600.0
2009-07-16 13:45:00,34.22,34.25,34.22,34.24,9400.0,25.2856,25.3078,25.2856,25.3004,9400.0
2009-07-16 13:50:00,34.24,34.3,34.23,34.28,20000.0,25.3004,25.3448,25.293,25.33,20000.0
2009-07-16 13:55:00,34.27,34.31,34.27,34.31,10800.0,25.3226,25.3521,25.3226,25.3521,10800.0
2009-07-16 14:00:00,34.3,34.32,34.29,34.3,27300.0,25.3448,25.3595,25.3374,25.3448,27300.0
2009-07-16 14:05:00,34.3,34.33,34.3,34.32,10000.0,25.3448,25.3669,25.3448,25.3595,10000.0
2009-07-16 14:10:00,34.32,34.34,34.31,34.33,19300.0,25.3595,25.3743,25.3521,25.3669,19300.0
2009-07-16 14:15:00,34.32,34.35,34.29,34.29,29300.0,25.3595,25.3817,25.3374,25.3374,29300.0
2009-07-16 14:20:00,34.29,34.33,34.29,34.32,8300.0,25.3374,25.3669,25.3374,25.3595,8300.0
2009-07-16 14:25:00,34.32,34.37,34.31,34.32,32900.0,25.3595,25.3965,25.3521,25.3595,32900.0
2009-07-16 14:30:00,34.32,34.33,34.26,34.26,22900.0,25.3595,25.3669,25.3152,25.3152,22900.0
2009-07-16 14:35:00,34.25,34.29,34.25,34.28,13300.0,25.3078,25.3374,25.3078,25.33,13300.0
2009-07-16 14:40:00,34.27,34.28,34.24,34.28,20100.0,25.3226,25.33,25.3004,25.33,20100.0
2009-07-16 14:45:00,34.27,34.29,34.27,34.28,26000.0,25.3226,25.3374,25.3226,25.33,26000.0
2009-07-16 14:50:00,34.3,34.35,34.3,34.34,8700.0,25.3448,25.3817,25.3448,25.3743,8700.0
2009-07-16 14:55:00,34.33,34.37,34.3,34.3,31900.0,25.3669,25.3965,25.3448,25.3448,31900.0
2009-07-16 15:00:00,34.31,34.34,34.31,34.33,15500.0,25.3521,25.3743,25.3521,25.3669,15500.0
2009-07-16 15:05:00,34.33,34.35,34.31,34.32,19200.0,25.3669,25.3817,25.3521,25.3595,19200.0
2009-07-16 15:10:00,34.32,34.4,34.32,34.39,38200.0,25.3595,25.4187,25.3595,25.4113,38200.0
2009-07-16 15:15:00,34.39,34.4,34.37,34.39,34000.0,25.4113,25.4187,25.3965,25.4113,34000.0
2009-07-16 15:20:00,34.39,34.46,34.38,34.41,106600.0,25.4113,25.463,25.4039,25.426,106600.0
2009-07-16 15:25:00,34.42,34.48,34.4,34.47,45100.0,25.4334,25.4778,25.4187,25.4704,45100.0
2009-07-16 15:30:00,34.47,34.49,34.47,34.47,41800.0,25.4704,25.4852,25.4704,25.4704,41800.0
2009-07-16 15:35:00,34.47,34.48,34.42,34.43,38600.0,25.4704,25.4778,25.4334,25.4408,38600.0
2009-07-16 15:40:00,34.43,34.49,34.39,34.47,100200.0,25.4408,25.4852,25.4113,25.4704,100200.0
2009-07-16 15:45:00,34.47,34.48,34.46,34.47,58000.0,25.4704,25.4778,25.463,25.4704,58000.0
2009-07-16 15:50:00,34.46,34.47,34.38,34.39,68200.0,25.463,25.4704,25.4039,25.4113,68200.0
2009-07-16 15:55:00,34.4,34.4,34.35,34.37,177200.0,25.4187,25.4187,25.3817,25.3965,177200.0
2009-07-17 09:30:00,34.2,34.37,34.14,34.24,99500.0,25.2709,25.3965,25.2265,25.3004,99500.0
2009-07-17 09:35:00,34.24,34.25,34.11,34.17,28400.0,25.3004,25.3078,25.2044,25.2487,28400.0
2009-07-17 09:40:00,34.14,34.15,34.05,34.07,73500.0,25.2265,25.2339,25.16,25.1748,73500.0
2009-07-17 09:45:00,34.06,34.07,33.98,34.02,82700.0,25.1674,25.1748,25.1083,25.1379,82700.0
2009-07-17 09:50:00,34.01,34.09,33.99,34.06,37300.0,25.1305,25.1896,25.1157,25.1674,37300.0
2009-07-17 09:55:00,34.07,34.1,33.99,34.03,43200.0,25.1748,25.197,25.1157,25.1453,43200.0
2009-07-17 10:00:00,34.05,34.13,33.98,34.12,30200.0,25.16,25.2191,25.1083,25.2118,30200.0
2009-07-17 10:05:00,34.12,34.23,34.12,34.21,26500.0,25.2118,25.293,25.2118,25.2783,26500.0
2009-07-17 10:10:00,34.21,34.26,34.21,34.26,26100.0,25.2783,25.3152,25.2783,25.3152,26100.0
2009-07-17 10:15:00,34.25,34.29,34.25,34.26,22100.0,25.3078,25.3374,25.3078,25.3152,22100.0
2009-07-17 10:20:00,34.26,34.28,34.23,34.28,22400.0,25.3152,25.33,25.293,25.33,22400.0
2009-07-17 10:25:00,34.28,34.28,34.27,34.28,12700.0,25.33,25.33,25.3226,25.33,12700.0
2009-07-17 10:30:00,34.28,34.29,34.24,34.28,30100.0,25.33,25.3374,25.3004,25.33,30100.0
2009-07-17 10:35:00,34.28,34.29,34.25,34.26,13700.0,25.33,25.3374,25.3078,25.3152,13700.0
2009-07-17 10:40:00,34.25,34.28,34.25,34.27,20600.0,25.3078,25.33,25.3078,25.3226,20600.0
2009-07-17 10:45:00,34.26,34.27,34.18,34.18,24500.0,25.3152,25.3226,25.2561,25.2561,24500.0
2009-07-17 10:50:00,34.18,34.22,34.16,34.21,41900.0,25.2561,25.2856,25.2413,25.2783,41900.0
2009-07-17 10:55:00,34.22,34.24,34.21,34.21,13000.0,25.2856,25.3004,25.2783,25.2783,13000.0
2009-07-17 11:00:00,34.22,34.26,34.21,34.22,12000.0,25.2856,25.3152,25.2783,25.2856,12000.0
2009-07-17 11:05:00,34.22,34.3,34.22,34.28,21300.0,25.2856,25.3448,25.2856,25.33,21300.0
2009-07-17 11:10:00,34.27,34.29,34.25,34.28,23000.0,25.3226,25.3374,25.3078,25.33,23000.0
2009-07-17 11:15:00,34.28,34.35,34.28,34.32,43200.0,25.33,25.3817,25.33,25.3595,43200.0
2009-07-17 11:20:00,34.32,34.33,34.31,34.32,17900.0,25.3595,25.3669,25.3521,25.3595,17900.0
2009-07-17 11:25:00,34.33,34.36,34.31,34.32,38900.0,25.3669,25.3891,25.3521,25.3595,38900.0
2009-07-17 11:30:00,34.32,34.32,34.25,34.28,21400.0,25.3595,25.3595,25.3078,25.33,21400.0
2009-07-17 11:35:00,34.29,34.3,34.28,34.3,9700.0,25.3374,25.3448,25.33,25.3448,9700.0
2009-07-17 11:40:00,34.29,34.3,34.27,34.28,19500.0,25.3374,25.3448,25.3226,25.33,19500.0
2009-07-17 11:45:00,34.29,34.3,34.26,34.3,18500.0,25.3374,25.3448,25.3152,25.3448,18500.0
2009-07-17 11:50:00,34.31,34.32,34.28,34.29,12500.0,25.3521,25.3595,25.33,25.3374,12500.0
2009-07-17 11:55:00,34.29,34.32,34.28,34.32,17700.0,25.3374,25.3595,25.33,25.3595,17700.0
2009-07-17 12:00:00,34.32,34.36,34.29,34.35,30100.0,25.3595,25.3891,25.3374,25.3817,30100.0
2009-07-17 12:05:00,34.36,34.37,34.33,34.33,15500.0,25.3891,25.3965,25.3669,25.3669,15500.0
2009-07-17 12:10:00,34.33,34.34,34.32,34.32,4700.0,25.3669,25.3743,25.3595,25.3595,4700.0
2009-07-17 12:15:00,34.33,34.33,34.3,34.31,10800.0,25.3669,25.3669,25.3448,25.3521,10800.0
2009-07-17 12:20:00,34.31,34.33,34.29,34.29,8000.0,25.3521,25.3669,25.3374,25.3374,8000.0
2009-07-17 12:25:00,34.29,34.3,34.21,34.23,17900.0,25.3374,25.3448,25.2783,25.293,17900.0
2009-07-17 12:30:00,34.24,34.25,34.21,34.25,15600.0,25.3004,25.3078,25.2783,25.3078,15600.0
2009-07-17 12:35:00,34.24,34.29,34.24,34.26,20300.0,25.3004,25.3374,25.3004,25.3152,20300.0
2009-07-17 12:40:00,34.26,34.28,34.24,34.27,15900.0,25.3152,25.33,25.3004,25.3226,15900.0
2009-07-17 12:45:00,34.28,34.28,34.24,34.26,11700.0,25.33,25.33,25.3004,25.3152,11700.0
2009-07-17 12:50:00,34.25,34.25,34.18,34.19,27300.0,25.3078,25.3078,25.2561,25.2635,27300.0
2009-07-17 12:55:00,34.2,34.23,34.19,34.21,19600.0,25.2709,25.293,25.2635,25.2783,19600.0
2009-07-17 13:00:00,34.22,34.22,34.2,34.22,16700.0,25.2856,25.2856,25.2709,25.2856,16700.0
2009-07-17 13:05:00,34.22,34.22,34.2,34.2,16900.0,25.2856,25.2856,25.2709,25.2709,16900.0
2009-07-17 13:10:00,34.21,34.21,34.15,34.15,26100.0,25.2783,25.2783,25.2339,25.2339,26100.0
2009-07-17 13:15:00,34.16,34.18,34.16,34.18,17200.0,25.2413,25.2561,25.2413,25.2561,17200.0
2009-07-17 13:20:00,34.18,34.24,34.17,34.23,22000.0,25.2561,25.3004,25.2487,25.293,22000.0
2009-07-17 13:25:00,34.24,34.24,34.16,34.17,25900.0,25.3004,25.3004,25.2413,25.2487,25900.0
2009-07-17 13:30:00,34.17,34.19,34.14,34.19,25200.0,25.2487,25.2635,25.2265,25.2635,25200.0
2009-07-17 13:35:00,34.2,34.27,34.19,34.22,61700.0,25.2709,25.3226,25.2635,25.2856,61700.0
2009-07-17 13:40:00,34.22,34.23,34.18,34.19,70900.0,25.2856,25.293,25.2561,25.2635,70900.0
2009-07-17 13:45:00,34.18,34.23,34.18,34.23,25600.0,25.2561,25.293,25.2561,25.293,25600.0
2009-07-17 13:50:00,34.22,34.25,34.19,34.21,62600.0,25.2856,25.3078,25.2635,25.2783,62600.0
2009-07-17 13:55:00,34.2,34.23,34.2,34.22,39700.0,25.2709,25.293,25.2709,25.2856,39700.0
2009-07-17 14:00:00,34.22,34.24,34.19,34.21,29200.0,25.2856,25.3004,25.2635,25.2783,29200.0
2009-07-17 14:05:00,34.21,34.27,34.19,34.25,51800.0,25.2783,25.3226,25.2635,25.3078,51800.0
2009-07-17 14:10:00,34.24,34.25,34.2,34.25,32500.0,25.3004,25.3078,25.2709,25.3078,32500.0
2009-07-17 14:15:00,34.25,34.25,34.19,34.23,64300.0,25.3078,25.3078,25.2635,25.293,64300.0
2009-07-17 14:20:00,34.23,34.25,34.22,34.24,11800.0,25.293,25.3078,25.2856,25.3004,11800.0
2009-07-17 14:25:00,34.23,34.25,34.18,34.18,59400.0,25.293,25.3078,25.2561,25.2561,59400.0
2009-07-17 14:30:00,34.18,34.26,34.18,34.26,27900.0,25.2561,25.3152,25.2561,25.3152,27900.0
2009-07-17 14:35:00,34.25,34.28,34.22,34.24,51900.0,25.3078,25.33,25.2856,25.3004,51900.0
2009-07-17 14:40:00,34.23,34.33,34.22,34.32,46500.0,25.293,25.3669,25.2856,25.3595,46500.0
2009-07-17 14:45:00,34.31,34.32,34.25,34.3,56600.0,25.3521,25.3595,25.3078,25.3448,56600.0
2009-07-17 14:50:00,34.29,34.3,34.21,34.25,47400.0,25.3374,25.3448,25.2783,25.3078,47400.0
2009-07-17 14:55:00,34.24,34.27,34.2,34.25,36900.0,25.3004,25.3226,25.2709,25.3078,36900.0
2009-07-17 15:00:00,34.25,34.3,34.24,34.29,16300.0,25.3078,25.3448,25.3004,25.3374,16300.0
2009-07-17 15:05:00,34.29,34.31,34.27,34.29,22000.0,25.3374,25.3521,25.3226,25.3374,22000.0
2009-07-17 15:10:00,34.28,34.29,34.24,34.25,27100.0,25.33,25.3374,25.3004,25.3078,27100.0
2009-07-17 15:15:00,34.23,34.29,34.23,34.28,20400.0,25.293,25.3374,25.293,25.33,20400.0
2009-07-17 15:20:00,34.28,34.29,34.2,34.22,36300.0,25.33,25.3374,25.2709,25.2856,36300.0
2009-07-17 15:25:00,34.21,34.24,34.19,34.24,28400.0,25.2783,25.3004,25.2635,25.3004,28400.0
2009-07-17 15:30:00,34.23,34.25,34.18,34.25,49300.0,25.293,25.3078,25.2561,25.3078,49300.0
2009-07-17 15:35:00,34.26,34.27,34.2,34.25,53100.0,25.3152,25.3226,25.2709,25.3078,53100.0
2009-07-17 15:40:00,34.26,34.32,34.25,34.31,62400.0,25.3152,25.3595,25.3078,25.3521,62400.0
2009-07-17 15:45:00,34.32,34.36,34.31,34.36,50400.0,25.3595,25.3891,25.3521,25.3891,50400.0
2009-07-17 15:50:00,34.36,34.43,34.34,34.43,116800.0,25.3891,25.4408,25.3743,25.4408,116800.0
2009-07-17 15:55:00,34.42,34.43,34.39,34.39,206400.0,25.4334,25.4408,25.4113,25.4113,206400.0
2009-07-20 09:30:00,34.45,34.45,34.12,34.26,136900.0,25.4556,25.4556,25.2118,25.3152,136900.0
2009-07-20 09:35:00,34.29,34.33,34.17,34.26,52800.0,25.3374,25.3669,25.2487,25.3152,52800.0
2009-07-20 09:40:00,34.26,34.32,34.21,34.24,37900.0,25.3152,25.3595,25.2783,25.3004,37900.0
2009-07-20 09:45:00,34.25,34.29,34.24,34.28,20500.0,25.3078,25.3374,25.3004,25.33,20500.0
2009-07-20 09:50:00,34.28,34.35,34.26,34.31,34300.0,25.33,25.3817,25.3152,25.3521,34300.0
2009-07-20 09:55:00,34.31,34.37,34.31,34.31,26200.0,25.3521,25.3965,25.3521,25.3521,26200.0
2009-07-20 10:00:00,34.31,34.35,34.29,34.32,52700.0,25.3521,25.3817,25.3374,25.3595,52700.0
2009-07-20 10:05:00,34.33,34.37,34.3,34.3,29400.0,25.3669,25.3965,25.3448,25.3448,29400.0
2009-07-20 10:10:00,34.29,34.3,34.24,34.27,34100.0,25.3374,25.3448,25.3004,25.3226,34100.0
2009-07-20 10:15:00,34.26,34.42,34.25,34.42,76400.0,25.3152,25.4334,25.3078,25.4334,76400.0
2009-07-20 10:20:00,34.42,34.45,34.39,34.43,71600.0,25.4334,25.4556,25.4113,25.4408,71600.0
2009-07-20 10:25:00,34.43,34.43,34.33,34.35,40400.0,25.4408,25.4408,25.3669,25.3817,40400.0
2009-07-20 10:30:00,34.35,34.38,34.3,34.31,20000.0,25.3817,25.4039,25.3448,25.3521,20000.0
2009-07-20 10:35:00,34.31,34.37,34.31,34.37,10700.0,25.3521,25.3965,25.3521,25.3965,10700.0
2009-07-20 10:40:00,34.36,34.36,34.32,34.36,10800.0,25.3891,25.3891,25.3595,25.3891,10800.0
2009-07-20 10:45:00,34.37,34.39,34.34,34.37,9200.0,25.3965,25.4113,25.3743,25.3965,9200.0
2009-07-20 10:50:00,34.37,34.39,34.35,34.35,7700.0,25.3965,25.4113,25.3817,25.3817,7700.0
2009-07-20 10:55:00,34.36,34.39,34.35,34.37,27100.0,25.3891,25.4113,25.3817,25.3965,27100.0
2009-07-20 11:00:00,34.37,34.47,34.37,34.45,29400.0,25.3965,25.4704,25.3965,25.4556,29400.0
2009-07-20 11:05:00,34.44,34.45,34.42,34.42,12200.0,25.4482,25.4556,25.4334,25.4334,12200.0
2009-07-20 11:10:00,34.42,34.43,34.36,34.36,18800.0,25.4334,25.4408,25.3891,25.3891,18800.0
2009-07-20 11:15:00,34.36,34.42,34.36,34.36,26600.0,25.3891,25.4334,25.3891,25.3891,26600.0
2009-07-20 11:20:00,34.36,34.44,34.36,34.43,14200.0,25.3891,25.4482,25.3891,25.4408,14200.0
2009-07-20 11:25:00,34.42,34.47,34.41,34.45,20900.0,25.4334,25.4704,25.426,25.4556,20900.0
2009-07-20 11:30:00,34.45,34.48,34.44,34.46,22000.0,25.4556,25.4778,25.4482,25.463,22000.0
2009-07-20 11:35:00,34.46,34.48,34.45,34.47,11100.0,25.463,25.4778,25.4556,25.4704,11100.0
2009-07-20 11:40:00,34.46,34.48,34.42,34.47,16600.0,25.463,25.4778,25.4334,25.4704,16600.0
2009-07-20 11:45:00,34.45,34.48,34.4,34.41,14500.0,25.4556,25.4778,25.4187,25.426,14500.0
2009-07-20 11:50:00,34.41,34.42,34.38,34.4,11300.0,25.426,25.4334,25.4039,25.4187,11300.0
2009-07-20 11:55:00,34.41,34.41,34.37,34.39,7400.0,25.426,25.426,25.3965,25.4113,7400.0
2009-07-20 12:00:00,34.41,34.47,34.4,34.47,22100.0,25.426,25.4704,25.4187,25.4704,22100.0
2009-07-20 12:05:00,34.48,34.49,34.46,34.49,18400.0,25.4778,25.4852,25.463,25.4852,18400.0
2009-07-20 12:10:00,34.49,34.57,34.48,34.53,89000.0,25.4852,25.5443,25.4778,25.5147,89000.0
2009-07-20 12:15:00,34.53,34.59,34.53,34.58,28100.0,25.5147,25.559,25.5147,25.5517,28100.0
2009-07-20 12:20:00,34.58,34.61,34.57,34.6,19800.0,25.5517,25.5738,25.5443,25.5664,19800.0
2009-07-20 12:25:00,34.6,34.63,34.58,34.63,17800.0,25.5664,25.5886,25.5517,25.5886,17800.0
2009-07-20 12:30:00,34.63,34.64,34.54,34.54,31400.0,25.5886,25.596,25.5221,25.5221,31400.0
2009-07-20 12:35:00,34.53,34.54,34.5,34.51,20200.0,25.5147,25.5221,25.4925,25.4999,20200.0
2009-07-20 12:40:00,34.52,34.52,34.5,34.51,13100.0,25.5073,25.5073,25.4925,25.4999,13100.0
2009-07-20 12:45:00,34.51,34.52,34.42,34.43,28100.0,25.4999,25.5073,25.4334,25.4408,28100.0
2009-07-20 12:50:00,34.42,34.47,34.42,34.44,13500.0,25.4334,25.4704,25.4334,25.4482,13500.0
2009-07-20 12:55:00,34.45,34.45,34.39,34.4,16200.0,25.4556,25.4556,25.4113,25.4187,16200.0
2009-07-20 13:00:00,34.41,34.44,34.39,34.39,22400.0,25.426,25.4482,25.4113,25.4113,22400.0
2009-07-20 13:05:00,34.39,34.41,34.39,34.39,1500.0,25.4113,25.426,25.4113,25.4113,1500.0
2009-07-20 13:10:00,34.41,34.41,34.36,34.36,8900.0,25.426,25.426,25.3891,25.3891,8900.0
2009-07-20 13:15:00,34.37,34.37,34.34,34.35,7400.0,25.3965,25.3965,25.3743,25.3817,7400.0
2009-07-20 13:20:00,34.35,34.37,34.34,34.37,6100.0,25.3817,25.3965,25.3743,25.3965,6100.0
2009-07-20 13:25:00,34.37,34.37,34.34,34.35,6500.0,25.3965,25.3965,25.3743,25.3817,6500.0
2009-07-20 13:30:00,34.33,34.38,34.33,34.33,20700.0,25.3669,25.4039,25.3669,25.3669,20700.0
2009-07-20 13:35:00,34.33,34.39,34.3,34.3,18600.0,25.3669,25.4113,25.3448,25.3448,18600.0
2009-07-20 13:40:00,34.3,34.33,34.29,34.32,16000.0,25.3448,25.3669,25.3374,25.3595,16000.0
2009-07-20 13:45:00,34.3,34.36,34.3,34.33,10500.0,25.3448,25.3891,25.3448,25.3669,10500.0
2009-07-20 13:50:00,34.32,34.33,34.29,34.31,12000.0,25.3595,25.3669,25.3374,25.3521,12000.0
2009-07-20 13:55:00,34.32,34.35,34.31,34.31,6300.0,25.3595,25.3817,25.3521,25.3521,6300.0
2009-07-20 14:00:00,34.31,34.33,34.27,34.3,12100.0,25.3521,25.3669,25.3226,25.3448,12100.0
2009-07-20 14:05:00,34.3,34.36,34.3,34.34,11200.0,25.3448,25.3891,25.3448,25.3743,11200.0
2009-07-20 14:10:00,34.34,34.37,34.34,34.35,8600.0,25.3743,25.3965,25.3743,25.3817,8600.0
2009-07-20 14:15:00,34.35,34.38,34.34,34.38,19800.0,25.3817,25.4039,25.3743,25.4039,19800.0
2009-07-20 14:20:00,34.37,34.37,34.28,34.28,10500.0,25.3965,25.3965,25.33,25.33,10500.0
2009-07-20 14:25:00,34.28,34.28,34.24,34.25,16900.0,25.33,25.33,25.3004,25.3078,16900.0
2009-07-20 14:30:00,34.26,34.32,34.25,34.31,16500.0,25.3152,25.3595,25.3078,25.3521,16500.0
2009-07-20 14:35:00,34.31,34.32,34.29,34.29,21600.0,25.3521,25.3595,25.3374,25.3374,21600.0
2009-07-20 14:40:00,34.28,34.32,34.26,34.29,13900.0,25.33,25.3595,25.3152,25.3374,13900.0
2009-07-20 14:45:00,34.29,34.32,34.28,34.29,12500.0,25.3374,25.3595,25.33,25.3374,12500.0
2009-07-20 14:50:00,34.29,34.33,34.29,34.3,10700.0,25.3374,25.3669,25.3374,25.3448,10700.0
2009-07-20 14:55:00,34.32,34.32,34.26,34.27,14200.0,25.3595,25.3595,25.3152,25.3226,14200.0
2009-07-20 15:00:00,34.27,34.37,34.27,34.35,22500.0,25.3226,25.3965,25.3226,25.3817,22500.0
2009-07-20 15:05:00,34.35,34.39,34.32,34.38,28600.0,25.3817,25.4113,25.3595,25.4039,28600.0
2009-07-20 15:10:00,34.39,34.41,34.36,34.39,16800.0,25.4113,25.426,25.3891,25.4113,16800.0
2009-07-20 15:15:00,34.4,34.4,34.33,34.35,19700.0,25.4187,25.4187,25.3669,25.3817,19700.0
2009-07-20 15:20:00,34.34,34.37,34.31,34.35,31500.0,25.3743,25.3965,25.3521,25.3817,31500.0
2009-07-20 15:25:00,34.35,34.38,34.3,34.31,35100.0,25.3817,25.4039,25.3448,25.3521,35100.0
2009-07-20 15:30:00,34.31,34.32,34.27,34.29,47100.0,25.3521,25.3595,25.3226,25.3374,47100.0
2009-07-20 15:35:00,34.29,34.34,34.28,34.29,46100.0,25.3374,25.3743,25.33,25.3374,46100.0
2009-07-20 15:40:00,34.29,34.36,34.26,34.36,58000.0,25.3374,25.3891,25.3152,25.3891,58000.0
2009-07-20 15:45:00,34.35,34.39,34.29,34.29,77300.0,25.3817,25.4113,25.3374,25.3374,77300.0
2009-07-20 15:50:00,34.3,34.37,34.29,34.37,153600.0,25.3448,25.3965,25.3374,25.3965,153600.0
2009-07-20 15:55:00,34.36,34.38,34.28,34.31,314500.0,25.3891,25.4039,25.33,25.3521,314500.0
2009-07-21 09:30:00,34.5,34.5,34.25,34.43,60100.0,25.4925,25.4925,25.3078,25.4408,60100.0
2009-07-21 09:35:00,34.41,34.42,34.28,34.32,23400.0,25.426,25.4334,25.33,25.3595,23400.0
2009-07-21 09:40:00,34.34,34.47,34.29,34.33,27500.0,25.3743,25.4704,25.3374,25.3669,27500.0
2009-07-21 09:45:00,34.34,34.41,34.31,34.36,15200.0,25.3743,25.426,25.3521,25.3891,15200.0
2009-07-21 09:50:00,34.37,34.41,34.31,34.36,24200.0,25.3965,25.426,25.3521,25.3891,24200.0
2009-07-21 09:55:00,34.35,34.44,34.35,34.4,21600.0,25.3817,25.4482,25.3817,25.4187,21600.0
2009-07-21 10:00:00,34.41,34.43,34.26,34.3,24300.0,25.426,25.4408,25.3152,25.3448,24300.0
2009-07-21 10:05:00,34.3,34.3,34.23,34.27,23000.0,25.3448,25.3448,25.293,25.3226,23000.0
2009-07-21 10:10:00,34.27,34.28,34.19,34.24,28100.0,25.3226,25.33,25.2635,25.3004,28100.0
2009-07-21 10:15:00,34.24,34.24,34.18,34.19,21800.0,25.3004,25.3004,25.2561,25.2635,21800.0
2009-07-21 10:20:00,34.2,34.24,34.16,34.17,11800.0,25.2709,25.3004,25.2413,25.2487,11800.0
2009-07-21 10:25:00,34.17,34.26,34.17,34.21,22900.0,25.2487,25.3152,25.2487,25.2783,22900.0
2009-07-21 10:30:00,34.21,34.27,34.15,34.27,19500.0,25.2783,25.3226,25.2339,25.3226,19500.0
2009-07-21 10:35:00,34.27,34.29,34.2,34.23,14500.0,25.3226,25.3374,25.2709,25.293,14500.0
2009-07-21 10:40:00,34.22,34.24,34.19,34.22,8500.0,25.2856,25.3004,25.2635,25.2856,8500.0
2009-07-21 10:45:00,34.23,34.23,34.14,34.17,33100.0,25.293,25.293,25.2265,25.2487,33100.0
2009-07-21 10:50:00,34.16,34.17,34.11,34.12,17900.0,25.2413,25.2487,25.2044,25.2118,17900.0
2009-07-21 10:55:00,34.12,34.21,34.12,34.21,96900.0,25.2118,25.2783,25.2118,25.2783,96900.0
2009-07-21 11:00:00,34.22,34.26,34.21,34.26,12500.0,25.2856,25.3152,25.2783,25.3152,12500.0
2009-07-21 11:05:00,34.25,34.3,34.23,34.29,17600.0,25.3078,25.3448,25.293,25.3374,17600.0
2009-07-21 11:10:00,34.29,34.31,34.27,34.31,27500.0,25.3374,25.3521,25.3226,25.3521,27500.0
2009-07-21 11:15:00,34.3,34.34,34.3,34.34,37700.0,25.3448,25.3743,25.3448,25.3743,37700.0
2009-07-21 11:20:00,34.34,34.4,34.34,34.37,21200.0,25.3743,25.4187,25.3743,25.3965,21200.0
2009-07-21 11:25:00,34.37,34.39,34.36,34.37,22100.0,25.3965,25.4113,25.3891,25.3965,22100.0
2009-07-21 11:30:00,34.37,34.38,34.26,34.32,35000.0,25.3965,25.4039,25.3152,25.3595,35000.0
2009-07-21 11:35:00,34.33,34.37,34.32,34.37,8000.0,25.3669,25.3965,25.3595,25.3965,8000.0
2009-07-21 11:40:00,34.36,34.37,34.25,34.25,12200.0,25.3891,25.3965,25.3078,25.3078,12200.0
2009-07-21 11:45:00,34.25,34.27,34.2,34.21,12000.0,25.3078,25.3226,25.2709,25.2783,12000.0
2009-07-21 11:50:00,34.21,34.21,34.15,34.15,7200.0,25.2783,25.2783,25.2339,25.2339,7200.0
2009-07-21 11:55:00,34.15,34.18,34.06,34.07,42700.0,25.2339,25.2561,25.1674,25.1748,42700.0
2009-07-21 12:00:00,34.06,34.17,34.05,34.14,16800.0,25.1674,25.2487,25.16,25.2265,16800.0
2009-07-21 12:05:00,34.14,34.14,34.08,34.09,13600.0,25.2265,25.2265,25.1822,25.1896,13600.0
2009-07-21 12:10:00,34.09,34.13,34.08,34.13,12400.0,25.1896,25.2191,25.1822,25.2191,12400.0
2009-07-21 12:15:00,34.13,34.13,34.0,34.06,31500.0,25.2191,25.2191,25.1231,25.1674,31500.0
2009-07-21 12:20:00,34.05,34.05,34.04,34.04,7800.0,25.16,25.16,25.1526,25.1526,7800.0
2009-07-21 12:25:00,34.04,34.1,34.01,34.03,23500.0,25.1526,25.197,25.1305,25.1453,23500.0
2009-07-21 12:30:00,34.03,34.03,34.0,34.01,18400.0,25.1453,25.1453,25.1231,25.1305,18400.0
2009-07-21 12:35:00,34.01,34.07,34.0,34.06,24700.0,25.1305,25.1748,25.1231,25.1674,24700.0
2009-07-21 12:40:00,34.05,34.06,33.99,34.0,13700.0,25.16,25.1674,25.1157,25.1231,13700.0
2009-07-21 12:45:00,34.0,34.0,33.91,33.91,49500.0,25.1231,25.1231,25.0566,25.0566,49500.0
2009-07-21 12:50:00,33.92,33.97,33.91,33.92,16500.0,25.064,25.1009,25.0566,25.064,16500.0
2009-07-21 12:55:00,33.91,33.95,33.91,33.93,11600.0,25.0566,25.0861,25.0566,25.0714,11600.0
2009-07-21 13:00:00,33.94,33.95,33.91,33.93,14200.0,25.0787,25.0861,25.0566,25.0714,14200.0
2009-07-21 13:05:00,33.93,33.93,33.83,33.91,56000.0,25.0714,25.0714,24.9975,25.0566,56000.0
2009-07-21 13:10:00,33.91,33.92,33.84,33.88,29900.0,25.0566,25.064,25.0049,25.0344,29900.0
2009-07-21 13:15:00,33.89,33.9,33.86,33.9,49600.0,25.0418,25.0492,25.0196,25.0492,49600.0
2009-07-21 13:20:00,33.92,33.95,33.89,33.92,48300.0,25.064,25.0861,25.0418,25.064,48300.0
2009-07-21 13:25:00,33.92,33.96,33.9,33.93,55200.0,25.064,25.0935,25.0492,25.0714,55200.0
2009-07-21 13:30:00,33.94,33.94,33.86,33.87,37100.0,25.0787,25.0787,25.0196,25.027,37100.0
2009-07-21 13:35:00,33.87,33.93,33.86,33.93,18200.0,25.027,25.0714,25.0196,25.0714,18200.0
2009-07-21 13:40:00,33.92,33.93,33.88,33.9,25600.0,25.064,25.0714,25.0344,25.0492,25600.0
2009-07-21 13:45:00,33.91,33.93,33.9,33.92,17500.0,25.0566,25.0714,25.0492,25.064,17500.0
2009-07-21 13:50:00,33.92,33.93,33.87,33.92,34800.0,25.064,25.0714,25.027,25.064,34800.0
2009-07-21 13:55:00,33.91,33.93,33.89,33.91,33700.0,25.0566,25.0714,25.0418,25.0566,33700.0
2009-07-21 14:00:00,33.93,33.97,33.91,33.96,33800.0,25.0714,25.1009,25.0566,25.0935,33800.0
2009-07-21 14:05:00,33.95,33.97,33.93,33.97,14400.0,25.0861,25.1009,25.0714,25.1009,14400.0
2009-07-21 14:10:00,33.97,34.0,33.9,33.99,158100.0,25.1009,25.1231,25.0492,25.1157,158100.0
2009-07-21 14:15:00,34.0,34.0,33.96,33.96,15900.0,25.1231,25.1231,25.0935,25.0935,15900.0
2009-07-21 14:20:00,33.96,33.99,33.95,33.98,14600.0,25.0935,25.1157,25.0861,25.1083,14600.0
2009-07-21 14:25:00,33.98,34.0,33.96,33.96,14200.0,25.1083,25.1231,25.0935,25.0935,14200.0
2009-07-21 14:30:00,33.96,34.0,33.95,33.97,15600.0,25.0935,25.1231,25.0861,25.1009,15600.0
2009-07-21 14:35:00,33.97,34.05,33.97,34.03,35500.0,25.1009,25.16,25.1009,25.1453,35500.0
2009-07-21 14:40:00,34.02,34.03,33.98,33.98,8300.0,25.1379,25.1453,25.1083,25.1083,8300.0
2009-07-21 14:45:00,33.98,34.05,33.98,34.05,15200.0,25.1083,25.16,25.1083,25.16,15200.0
2009-07-21 14:50:00,34.05,34.08,34.05,34.08,15100.0,25.16,25.1822,25.16,25.1822,15100.0
2009-07-21 14:55:00,34.08,34.15,34.07,34.14,41900.0,25.1822,25.2339,25.1748,25.2265,41900.0
2009-07-21 15:00:00,34.15,34.15,34.1,34.13,42900.0,25.2339,25.2339,25.197,25.2191,42900.0
2009-07-21 15:05:00,34.14,34.14,34.1,34.11,35200.0,25.2265,25.2265,25.197,25.2044,35200.0
2009-07-21 15:10:00,34.13,34.16,34.11,34.13,22200.0,25.2191,25.2413,25.2044,25.2191,22200.0
2009-07-21 15:15:00,34.14,34.15,34.12,34.14,20900.0,25.2265,25.2339,25.2118,25.2265,20900.0
2009-07-21 15:20:00,34.13,34.2,34.13,34.19,21700.0,25.2191,25.2709,25.2191,25.2635,21700.0
2009-07-21 15:25:00,34.19,34.2,34.11,34.14,70200.0,25.2635,25.2709,25.2044,25.2265,70200.0
2009-07-21 15:30:00,34.14,34.21,34.13,34.21,32100.0,25.2265,25.2783,25.2191,25.2783,32100.0
2009-07-21 15:35:00,34.2,34.22,34.16,34.18,33700.0,25.2709,25.2856,25.2413,25.2561,33700.0
2009-07-21 15:40:00,34.18,34.21,34.18,34.21,48800.0,25.2561,25.2783,25.2561,25.2783,48800.0
2009-07-21 15:45:00,34.2,34.23,34.2,34.23,39400.0,25.2709,25.293,25.2709,25.293,39400.0
2009-07-21 15:50:00,34.23,34.24,34.19,34.22,64900.0,25.293,25.3004,25.2635,25.2856,64900.0
2009-07-21 15:55:00,34.22,34.23,34.21,34.22,99900.0,25.2856,25.293,25.2783,25.2856,99900.0
2009-07-22 09:30:00,33.0,33.21,32.57,33.21,410600.0,24.3842,24.5393,24.0664,24.5393,410600.0
2009-07-22 09:35:00,33.19,33.64,33.16,33.64,190900.0,24.5246,24.8571,24.5024,24.8571,190900.0
2009-07-22 09:40:00,33.64,33.66,33.44,33.61,92000.0,24.8571,24.8719,24.7093,24.8349,92000.0
2009-07-22 09:45:00,33.61,33.79,33.55,33.64,70200.0,24.8349,24.9679,24.7906,24.8571,70200.0
2009-07-22 09:50:00,33.64,33.74,33.58,33.74,52100.0,24.8571,24.931,24.8127,24.931,52100.0
2009-07-22 09:55:00,33.74,33.78,33.65,33.66,55600.0,24.931,24.9605,24.8645,24.8719,55600.0
2009-07-22 10:00:00,33.68,33.88,33.67,33.81,52300.0,24.8866,25.0344,24.8792,24.9827,52300.0
2009-07-22 10:05:00,33.8,33.81,33.75,33.78,24200.0,24.9753,24.9827,24.9384,24.9605,24200.0
2009-07-22 10:10:00,33.78,33.79,33.67,33.7,57300.0,24.9605,24.9679,24.8792,24.9014,57300.0
2009-07-22 10:15:00,33.71,33.74,33.65,33.66,57300.0,24.9088,24.931,24.8645,24.8719,57300.0
2009-07-22 10:20:00,33.67,33.81,33.66,33.76,43700.0,24.8792,24.9827,24.8719,24.9457,43700.0
2009-07-22 10:25:00,33.78,33.85,33.77,33.8,33000.0,24.9605,25.0122,24.9531,24.9753,33000.0
2009-07-22 10:30:00,33.81,33.83,33.79,33.79,36700.0,24.9827,24.9975,24.9679,24.9679,36700.0
2009-07-22 10:35:00,33.81,33.88,33.79,33.87,27900.0,24.9827,25.0344,24.9679,25.027,27900.0
2009-07-22 10:40:00,33.88,33.94,33.88,33.92,46700.0,25.0344,25.0787,25.0344,25.064,46700.0
2009-07-22 10:45:00,33.92,33.99,33.91,33.98,36200.0,25.064,25.1157,25.0566,25.1083,36200.0
2009-07-22 10:50:00,33.98,34.06,33.95,34.02,234100.0,25.1083,25.1674,25.0861,25.1379,234100.0
2009-07-22 10:55:00,34.01,34.09,33.89,34.03,123600.0,25.1305,25.1896,25.0418,25.1453,123600.0
2009-07-22 11:00:00,34.02,34.14,34.02,34.1,39900.0,25.1379,25.2265,25.1379,25.197,39900.0
2009-07-22 11:05:00,34.1,34.14,34.04,34.07,34400.0,25.197,25.2265,25.1526,25.1748,34400.0
2009-07-22 11:10:00,34.08,34.13,34.07,34.13,24300.0,25.1822,25.2191,25.1748,25.2191,24300.0
2009-07-22 11:15:00,34.11,34.15,34.1,34.15,21900.0,25.2044,25.2339,25.197,25.2339,21900.0
2009-07-22 11:20:00,34.13,34.15,34.0,34.01,42400.0,25.2191,25.2339,25.1231,25.1305,42400.0
2009-07-22 11:25:00,34.01,34.1,34.01,34.09,31100.0,25.1305,25.197,25.1305,25.1896,31100.0
2009-07-22 11:30:00,34.09,34.18,34.08,34.16,31800.0,25.1896,25.2561,25.1822,25.2413,31800.0
2009-07-22 11:35:00,34.15,34.19,34.13,34.17,32000.0,25.2339,25.2635,25.2191,25.2487,32000.0
2009-07-22 11:40:00,34.17,34.19,34.09,34.09,29000.0,25.2487,25.2635,25.1896,25.1896,29000.0
2009-07-22 11:45:00,34.1,34.14,34.06,34.13,34800.0,25.197,25.2265,25.1674,25.2191,34800.0
2009-07-22 11:50:00,34.13,34.16,34.08,34.11,71000.0,25.2191,25.2413,25.1822,25.2044,71000.0
2009-07-22 11:55:00,34.1,34.14,34.09,34.13,27400.0,25.197,25.2265,25.1896,25.2191,27400.0
2009-07-22 12:00:00,34.13,34.16,34.13,34.16,16900.0,25.2191,25.2413,25.2191,25.2413,16900.0
2009-07-22 12:05:00,34.15,34.15,34.14,34.14,18500.0,25.2339,25.2339,25.2265,25.2265,18500.0
2009-07-22 12:10:00,34.13,34.13,34.06,34.09,23500.0,25.2191,25.2191,25.1674,25.1896,23500.0
2009-07-22 12:15:00,34.08,34.15,34.06,34.13,37000.0,25.1822,25.2339,25.1674,25.2191,37000.0
2009-07-22 12:20:00,34.13,34.14,34.1,34.11,59700.0,25.2191,25.2265,25.197,25.2044,59700.0
2009-07-22 12:25:00,34.1,34.13,34.07,34.13,24600.0,25.197,25.2191,25.1748,25.2191,24600.0
2009-07-22 12:30:00,34.12,34.13,34.1,34.13,15800.0,25.2118,25.2191,25.197,25.2191,15800.0
2009-07-22 12:35:00,34.13,34.15,34.09,34.1,19200.0,25.2191,25.2339,25.1896,25.197,19200.0
2009-07-22 12:40:00,34.09,34.12,34.09,34.11,8400.0,25.1896,25.2118,25.1896,25.2044,8400.0
2009-07-22 12:45:00,34.1,34.14,34.09,34.12,21400.0,25.197,25.2265,25.1896,25.2118,21400.0
2009-07-22 12:50:00,34.12,34.15,34.07,34.09,39800.0,25.2118,25.2339,25.1748,25.1896,39800.0
2009-07-22 12:55:00,34.09,34.11,34.08,34.1,6200.0,25.1896,25.2044,25.1822,25.197,6200.0
2009-07-22 13:00:00,34.1,34.1,34.05,34.08,15900.0,25.197,25.197,25.16,25.1822,15900.0
2009-07-22 13:05:00,34.08,34.1,34.08,34.09,9900.0,25.1822,25.197,25.1822,25.1896,9900.0
2009-07-22 13:10:00,34.08,34.11,34.07,34.1,15200.0,25.1822,25.2044,25.1748,25.197,15200.0
2009-07-22 13:15:00,34.1,34.12,34.09,34.11,14100.0,25.197,25.2118,25.1896,25.2044,14100.0
2009-07-22 13:20:00,34.11,34.12,34.06,34.06,13700.0,25.2044,25.2118,25.1674,25.1674,13700.0
2009-07-22 13:25:00,34.06,34.08,34.06,34.08,11900.0,25.1674,25.1822,25.1674,25.1822,11900.0
2009-07-22 13:30:00,34.07,34.08,34.0,34.02,19300.0,25.1748,25.1822,25.1231,25.1379,19300.0
2009-07-22 13:35:00,34.02,34.04,34.01,34.01,33800.0,25.1379,25.1526,25.1305,25.1305,33800.0
2009-07-22 13:40:00,34.01,34.03,34.0,34.01,21200.0,25.1305,25.1453,25.1231,25.1305,21200.0
2009-07-22 13:45:00,34.01,34.05,33.99,34.03,24700.0,25.1305,25.16,25.1157,25.1453,24700.0
2009-07-22 13:50:00,34.01,34.01,33.94,33.96,49300.0,25.1305,25.1305,25.0787,25.0935,49300.0
2009-07-22 13:55:00,33.97,34.02,33.96,34.01,37800.0,25.1009,25.1379,25.0935,25.1305,37800.0
2009-07-22 14:00:00,34.01,34.03,33.95,33.97,56500.0,25.1305,25.1453,25.0861,25.1009,56500.0
2009-07-22 14:05:00,33.97,34.01,33.97,33.98,24100.0,25.1009,25.1305,25.1009,25.1083,24100.0
2009-07-22 14:10:00,33.99,34.02,33.96,34.0,32100.0,25.1157,25.1379,25.0935,25.1231,32100.0
2009-07-22 14:15:00,33.99,34.03,33.93,33.94,34300.0,25.1157,25.1453,25.0714,25.0787,34300.0
2009-07-22 14:20:00,33.94,33.95,33.94,33.94,12600.0,25.0787,25.0861,25.0787,25.0787,12600.0
2009-07-22 14:25:00,33.94,33.95,33.92,33.94,25300.0,25.0787,25.0861,25.064,25.0787,25300.0
2009-07-22 14:30:00,33.92,33.94,33.89,33.9,37100.0,25.064,25.0787,25.0418,25.0492,37100.0
2009-07-22 14:35:00,33.9,33.91,33.85,33.85,25400.0,25.0492,25.0566,25.0122,25.0122,25400.0
2009-07-22 14:40:00,33.85,33.89,33.85,33.86,32000.0,25.0122,25.0418,25.0122,25.0196,32000.0
2009-07-22 14:45:00,33.87,33.92,33.86,33.87,24700.0,25.027,25.064,25.0196,25.027,24700.0
2009-07-22 14:50:00,33.88,33.88,33.85,33.85,36000.0,25.0344,25.0344,25.0122,25.0122,36000.0
2009-07-22 14:55:00,33.86,33.88,33.81,33.86,68900.0,25.0196,25.0344,24.9827,25.0196,68900.0
2009-07-22 15:00:00,33.86,33.91,33.85,33.87,44000.0,25.0196,25.0566,25.0122,25.027,44000.0
2009-07-22 15:05:00,33.88,33.88,33.83,33.85,105100.0,25.0344,25.0344,24.9975,25.0122,105100.0
2009-07-22 15:10:00,33.85,33.85,33.78,33.82,68200.0,25.0122,25.0122,24.9605,24.9901,68200.0
2009-07-22 15:15:00,33.81,33.83,33.79,33.81,42100.0,24.9827,24.9975,24.9679,24.9827,42100.0
2009-07-22 15:20:00,33.82,33.85,33.81,33.82,42800.0,24.9901,25.0122,24.9827,24.9901,42800.0
2009-07-22 15:25:00,33.83,33.83,33.78,33.79,61300.0,24.9975,24.9975,24.9605,24.9679,61300.0
2009-07-22 15:30:00,33.8,33.88,33.79,33.83,55300.0,24.9753,25.0344,24.9679,24.9975,55300.0
2009-07-22 15:35:00,33.83,33.84,33.82,33.83,44000.0,24.9975,25.0049,24.9901,24.9975,44000.0
2009-07-22 15:40:00,33.83,33.83,33.76,33.81,118100.0,24.9975,24.9975,24.9457,24.9827,118100.0
2009-07-22 15:45:00,33.81,33.86,33.81,33.83,67900.0,24.9827,25.0196,24.9827,24.9975,67900.0
2009-07-22 15:50:00,33.83,33.84,33.78,33.79,139100.0,24.9975,25.0049,24.9605,24.9679,139100.0
2009-07-22 15:55:00,33.79,33.81,33.78,33.79,196900.0,24.9679,24.9827,24.9605,24.9679,196900.0
2009-07-23 09:30:00,33.7,33.92,33.64,33.92,83200.0,24.9014,25.064,24.8571,25.064,83200.0
2009-07-23 09:35:00,33.9,33.99,33.75,33.92,92100.0,25.0492,25.1157,24.9384,25.064,92100.0
2009-07-23 09:40:00,33.93,33.95,33.73,33.82,50900.0,25.0714,25.0861,24.9236,24.9901,50900.0
2009-07-23 09:45:00,33.84,33.94,33.76,33.79,59000.0,25.0049,25.0787,24.9457,24.9679,59000.0
2009-07-23 09:50:00,33.79,33.97,33.79,33.92,39000.0,24.9679,25.1009,24.9679,25.064,39000.0
2009-07-23 09:55:00,33.93,34.06,33.93,34.04,92300.0,25.0714,25.1674,25.0714,25.1526,92300.0
2009-07-23 10:00:00,34.05,34.05,34.0,34.01,20500.0,25.16,25.16,25.1231,25.1305,20500.0
2009-07-23 10:05:00,34.02,34.17,33.99,34.16,68000.0,25.1379,25.2487,25.1157,25.2413,68000.0
2009-07-23 10:10:00,34.17,34.26,34.16,34.2,176400.0,25.2487,25.3152,25.2413,25.2709,176400.0
2009-07-23 10:15:00,34.21,34.25,34.15,34.21,50200.0,25.2783,25.3078,25.2339,25.2783,50200.0
2009-07-23 10:20:00,34.21,34.28,34.16,34.2,77400.0,25.2783,25.33,25.2413,25.2709,77400.0
2009-07-23 10:25:00,34.19,34.32,34.18,34.2,47200.0,25.2635,25.3595,25.2561,25.2709,47200.0
2009-07-23 10:30:00,34.19,34.23,34.14,34.22,33800.0,25.2635,25.293,25.2265,25.2856,33800.0
2009-07-23 10:35:00,34.2,34.35,34.16,34.33,25900.0,25.2709,25.3817,25.2413,25.3669,25900.0
2009-07-23 10:40:00,34.33,34.37,34.3,34.35,13700.0,25.3669,25.3965,25.3448,25.3817,13700.0
2009-07-23 10:45:00,34.35,34.39,34.32,34.35,16500.0,25.3817,25.4113,25.3595,25.3817,16500.0
2009-07-23 10:50:00,34.35,34.37,34.24,34.29,18600.0,25.3817,25.3965,25.3004,25.3374,18600.0
2009-07-23 10:55:00,34.28,34.34,34.25,34.29,31300.0,25.33,25.3743,25.3078,25.3374,31300.0
2009-07-23 11:00:00,34.29,34.44,34.26,34.44,30800.0,25.3374,25.4482,25.3152,25.4482,30800.0
2009-07-23 11:05:00,34.44,34.48,34.43,34.48,23600.0,25.4482,25.4778,25.4408,25.4778,23600.0
2009-07-23 11:10:00,34.47,34.49,34.46,34.48,25900.0,25.4704,25.4852,25.463,25.4778,25900.0
2009-07-23 11:15:00,34.49,34.49,34.48,34.48,23300.0,25.4852,25.4852,25.4778,25.4778,23300.0
2009-07-23 11:20:00,34.49,34.49,34.47,34.47,20500.0,25.4852,25.4852,25.4704,25.4704,20500.0
2009-07-23 11:25:00,34.48,34.49,34.46,34.48,32600.0,25.4778,25.4852,25.463,25.4778,32600.0
2009-07-23 11:30:00,34.47,34.48,34.42,34.47,167500.0,25.4704,25.4778,25.4334,25.4704,167500.0
2009-07-23 11:35:00,34.46,34.51,34.44,34.47,71500.0,25.463,25.4999,25.4482,25.4704,71500.0
2009-07-23 11:40:00,34.47,34.52,34.47,34.51,13500.0,25.4704,25.5073,25.4704,25.4999,13500.0
2009-07-23 11:45:00,34.51,34.51,34.48,34.49,5300.0,25.4999,25.4999,25.4778,25.4852,5300.0
2009-07-23 11:50:00,34.49,34.51,34.48,34.48,16600.0,25.4852,25.4999,25.4778,25.4778,16600.0
2009-07-23 11:55:00,34.47,34.49,34.45,34.45,10700.0,25.4704,25.4852,25.4556,25.4556,10700.0
2009-07-23 12:00:00,34.47,34.48,34.45,34.48,10900.0,25.4704,25.4778,25.4556,25.4778,10900.0
2009-07-23 12:05:00,34.47,34.5,34.45,34.48,28600.0,25.4704,25.4925,25.4556,25.4778,28600.0
2009-07-23 12:10:00,34.47,34.49,34.47,34.47,9100.0,25.4704,25.4852,25.4704,25.4704,9100.0
2009-07-23 12:15:00,34.47,34.48,34.44,34.47,17000.0,25.4704,25.4778,25.4482,25.4704,17000.0
2009-07-23 12:20:00,34.47,34.49,34.46,34.49,17100.0,25.4704,25.4852,25.463,25.4852,17100.0
2009-07-23 12:25:00,34.47,34.52,34.47,34.52,26600.0,25.4704,25.5073,25.4704,25.5073,26600.0
2009-07-23 12:30:00,34.51,34.53,34.5,34.51,21700.0,25.4999,25.5147,25.4925,25.4999,21700.0
2009-07-23 12:35:00,34.51,34.51,34.48,34.51,32400.0,25.4999,25.4999,25.4778,25.4999,32400.0
2009-07-23 12:40:00,34.51,34.55,34.49,34.55,27800.0,25.4999,25.5295,25.4852,25.5295,27800.0
2009-07-23 12:45:00,34.54,34.58,34.52,34.57,9500.0,25.5221,25.5517,25.5073,25.5443,9500.0
2009-07-23 12:50:00,34.56,34.58,34.53,34.56,13800.0,25.5369,25.5517,25.5147,25.5369,13800.0
2009-07-23 12:55:00,34.56,34.58,34.52,34.56,18700.0,25.5369,25.5517,25.5073,25.5369,18700.0
2009-07-23 13:00:00,34.55,34.58,34.54,34.58,12400.0,25.5295,25.5517,25.5221,25.5517,12400.0
2009-07-23 13:05:00,34.57,34.59,34.53,34.59,23500.0,25.5443,25.559,25.5147,25.559,23500.0
2009-07-23 13:10:00,34.59,34.66,34.57,34.64,42200.0,25.559,25.6108,25.5443,25.596,42200.0
2009-07-23 13:15:00,34.64,34.65,34.61,34.64,11100.0,25.596,25.6034,25.5738,25.596,11100.0
2009-07-23 13:20:00,34.64,34.67,34.63,34.67,10200.0,25.596,25.6182,25.5886,25.6182,10200.0
2009-07-23 13:25:00,34.67,34.67,34.64,34.66,13400.0,25.6182,25.6182,25.596,25.6108,13400.0
2009-07-23 13:30:00,34.67,34.67,34.64,34.64,10800.0,25.6182,25.6182,25.596,25.596,10800.0
2009-07-23 13:35:00,34.64,34.68,34.64,34.67,10800.0,25.596,25.6255,25.596,25.6182,10800.0
2009-07-23 13:40:00,34.67,34.7,34.67,34.7,37000.0,25.6182,25.6403,25.6182,25.6403,37000.0
2009-07-23 13:45:00,34.7,34.8,34.69,34.8,182800.0,25.6403,25.7142,25.6329,25.7142,182800.0
2009-07-23 13:50:00,34.8,34.89,34.79,34.82,187400.0,25.7142,25.7807,25.7068,25.729,187400.0
2009-07-23 13:55:00,34.83,34.83,34.78,34.82,27500.0,25.7364,25.7364,25.6994,25.729,27500.0
2009-07-23 14:00:00,34.83,34.87,34.81,34.84,37000.0,25.7364,25.7659,25.7216,25.7438,37000.0
2009-07-23 14:05:00,34.84,34.86,34.83,34.83,26000.0,25.7438,25.7586,25.7364,25.7364,26000.0
2009-07-23 14:10:00,34.84,34.86,34.83,34.85,30800.0,25.7438,25.7586,25.7364,25.7512,30800.0
2009-07-23 14:15:00,34.85,34.87,34.84,34.85,30900.0,25.7512,25.7659,25.7438,25.7512,30900.0
2009-07-23 14:20:00,34.85,34.89,34.82,34.86,48800.0,25.7512,25.7807,25.729,25.7586,48800.0
2009-07-23 14:25:00,34.85,34.9,34.84,34.88,22800.0,25.7512,25.7881,25.7438,25.7733,22800.0
2009-07-23 14:30:00,34.9,34.9,34.86,34.86,28600.0,25.7881,25.7881,25.7586,25.7586,28600.0
2009-07-23 14:35:00,34.86,34.9,34.86,34.87,32700.0,25.7586,25.7881,25.7586,25.7659,32700.0
2009-07-23 14:40:00,34.86,34.9,34.86,34.88,21700.0,25.7586,25.7881,25.7586,25.7733,21700.0
2009-07-23 14:45:00,34.89,34.98,34.88,34.95,107600.0,25.7807,25.8472,25.7733,25.8251,107600.0
2009-07-23 14:50:00,34.95,34.98,34.94,34.97,54700.0,25.8251,25.8472,25.8177,25.8398,54700.0
2009-07-23 14:55:00,34.96,34.97,34.95,34.96,56700.0,25.8324,25.8398,25.8251,25.8324,56700.0
2009-07-23 15:00:00,34.97,34.98,34.97,34.97,40700.0,25.8398,25.8472,25.8398,25.8398,40700.0
2009-07-23 15:05:00,34.97,34.99,34.97,34.97,75000.0,25.8398,25.8546,25.8398,25.8398,75000.0
2009-07-23 15:10:00,34.97,34.99,34.97,34.99,41000.0,25.8398,25.8546,25.8398,25.8546,41000.0
2009-07-23 15:15:00,34.98,35.03,34.93,34.93,542300.0,25.8472,25.8842,25.8103,25.8103,542300.0
2009-07-23 15:20:00,34.94,35.01,34.87,34.96,158900.0,25.8177,25.8694,25.7659,25.8324,158900.0
2009-07-23 15:25:00,34.96,35.12,34.95,35.09,210200.0,25.8324,25.9507,25.8251,25.9285,210200.0
2009-07-23 15:30:00,35.09,35.13,35.01,35.08,170500.0,25.9285,25.9581,25.8694,25.9211,170500.0
2009-07-23 15:35:00,35.08,35.08,34.97,35.02,126700.0,25.9211,25.9211,25.8398,25.8768,126700.0
2009-07-23 15:40:00,35.01,35.09,34.97,35.08,121200.0,25.8694,25.9285,25.8398,25.9211,121200.0
2009-07-23 15:45:00,35.08,35.09,35.01,35.06,288200.0,25.9211,25.9285,25.8694,25.9063,288200.0
2009-07-23 15:50:00,35.05,35.1,35.04,35.09,152800.0,25.8989,25.9359,25.8916,25.9285,152800.0
2009-07-23 15:55:00,35.09,35.12,35.04,35.11,288700.0,25.9285,25.9507,25.8916,25.9433,288700.0
2009-07-24 09:30:00,34.66,34.94,34.66,34.84,105200.0,25.6108,25.8177,25.6108,25.7438,105200.0
2009-07-24 09:35:00,34.85,34.98,34.63,34.98,75300.0,25.7512,25.8472,25.5886,25.8472,75300.0
2009-07-24 09:40:00,34.97,35.0,34.82,34.83,30900.0,25.8398,25.862,25.729,25.7364,30900.0
2009-07-24 09:45:00,34.82,34.87,34.68,34.68,28400.0,25.729,25.7659,25.6255,25.6255,28400.0
2009-07-24 09:50:00,34.68,34.72,34.53,34.7,61100.0,25.6255,25.6551,25.5147,25.6403,61100.0
2009-07-24 09:55:00,34.69,34.76,34.57,34.6,19800.0,25.6329,25.6847,25.5443,25.5664,19800.0
2009-07-24 10:00:00,34.62,34.71,34.59,34.59,52600.0,25.5812,25.6477,25.559,25.559,52600.0
2009-07-24 10:05:00,34.6,34.65,34.54,34.63,39300.0,25.5664,25.6034,25.5221,25.5886,39300.0
2009-07-24 10:10:00,34.61,34.67,34.55,34.57,36600.0,25.5738,25.6182,25.5295,25.5443,36600.0
2009-07-24 10:15:00,34.57,34.58,34.48,34.55,27700.0,25.5443,25.5517,25.4778,25.5295,27700.0
2009-07-24 10:20:00,34.57,34.57,34.48,34.55,13800.0,25.5443,25.5443,25.4778,25.5295,13800.0
2009-07-24 10:25:00,34.55,34.7,34.51,34.68,22400.0,25.5295,25.6403,25.4999,25.6255,22400.0
2009-07-24 10:30:00,34.69,34.75,34.69,34.75,26800.0,25.6329,25.6773,25.6329,25.6773,26800.0
2009-07-24 10:35:00,34.74,34.79,34.73,34.75,56300.0,25.6699,25.7068,25.6625,25.6773,56300.0
2009-07-24 10:40:00,34.76,34.79,34.75,34.78,12000.0,25.6847,25.7068,25.6773,25.6994,12000.0
2009-07-24 10:45:00,34.78,34.85,34.77,34.85,52400.0,25.6994,25.7512,25.692,25.7512,52400.0
2009-07-24 10:50:00,34.85,34.85,34.8,34.82,34400.0,25.7512,25.7512,25.7142,25.729,34400.0
2009-07-24 10:55:00,34.82,34.83,34.8,34.83,10600.0,25.729,25.7364,25.7142,25.7364,10600.0
2009-07-24 11:00:00,34.83,34.89,34.82,34.82,23700.0,25.7364,25.7807,25.729,25.729,23700.0
2009-07-24 11:05:00,34.82,34.85,34.79,34.83,21000.0,25.729,25.7512,25.7068,25.7364,21000.0
2009-07-24 11:10:00,34.82,34.91,34.82,34.9,56000.0,25.729,25.7955,25.729,25.7881,56000.0
2009-07-24 11:15:00,34.91,35.03,34.9,34.99,113000.0,25.7955,25.8842,25.7881,25.8546,113000.0
2009-07-24 11:20:00,35.01,35.03,34.99,35.03,23900.0,25.8694,25.8842,25.8546,25.8842,23900.0
2009-07-24 11:25:00,35.03,35.08,35.02,35.05,21100.0,25.8842,25.9211,25.8768,25.8989,21100.0
2009-07-24 11:30:00,35.04,35.06,35.01,35.05,19500.0,25.8916,25.9063,25.8694,25.8989,19500.0
2009-07-24 11:35:00,35.05,35.07,34.97,35.0,19700.0,25.8989,25.9137,25.8398,25.862,19700.0
2009-07-24 11:40:00,35.0,35.06,34.98,34.98,19300.0,25.862,25.9063,25.8472,25.8472,19300.0
2009-07-24 11:45:00,34.99,35.02,34.97,35.01,19600.0,25.8546,25.8768,25.8398,25.8694,19600.0
2009-07-24 11:50:00,35.01,35.02,34.96,34.98,19800.0,25.8694,25.8768,25.8324,25.8472,19800.0
2009-07-24 11:55:00,35.0,35.1,35.0,35.09,19700.0,25.862,25.9359,25.862,25.9285,19700.0
2009-07-24 12:00:00,35.09,35.12,35.03,35.1,41400.0,25.9285,25.9507,25.8842,25.9359,41400.0
2009-07-24 12:05:00,35.11,35.16,35.09,35.15,33600.0,25.9433,25.9802,25.9285,25.9728,33600.0
2009-07-24 12:10:00,35.15,35.18,35.14,35.16,17600.0,25.9728,25.995,25.9654,25.9802,17600.0
2009-07-24 12:15:00,35.15,35.2,35.15,35.18,24800.0,25.9728,26.0098,25.9728,25.995,24800.0
2009-07-24 12:20:00,35.17,35.2,35.15,35.18,41500.0,25.9876,26.0098,25.9728,25.995,41500.0
2009-07-24 12:25:00,35.19,35.2,35.17,35.18,20500.0,26.0024,26.0098,25.9876,25.995,20500.0
2009-07-24 12:30:00,35.18,35.18,35.17,35.18,16000.0,25.995,25.995,25.9876,25.995,16000.0
2009-07-24 12:35:00,35.17,35.19,35.16,35.18,19800.0,25.9876,26.0024,25.9802,25.995,19800.0
2009-07-24 12:40:00,35.18,35.27,35.18,35.25,52900.0,25.995,26.0615,25.995,26.0467,52900.0
2009-07-24 12:45:00,35.26,35.26,35.22,35.25,15800.0,26.0541,26.0541,26.0246,26.0467,15800.0
2009-07-24 12:50:00,35.25,35.26,35.22,35.26,18000.0,26.0467,26.0541,26.0246,26.0541,18000.0
2009-07-24 12:55:00,35.25,35.26,35.21,35.25,25800.0,26.0467,26.0541,26.0172,26.0467,25800.0
2009-07-24 13:00:00,35.25,35.26,35.22,35.25,20000.0,26.0467,26.0541,26.0246,26.0467,20000.0
2009-07-24 13:05:00,35.26,35.27,35.2,35.22,32600.0,26.0541,26.0615,26.0098,26.0246,32600.0
2009-07-24 13:10:00,35.22,35.25,35.21,35.25,41700.0,26.0246,26.0467,26.0172,26.0467,41700.0
2009-07-24 13:15:00,35.25,35.32,35.25,35.31,33500.0,26.0467,26.0985,26.0467,26.0911,33500.0
2009-07-24 13:20:00,35.31,35.32,35.3,35.31,38200.0,26.0911,26.0985,26.0837,26.0911,38200.0
2009-07-24 13:25:00,35.32,35.37,35.31,35.36,41200.0,26.0985,26.1354,26.0911,26.128,41200.0
2009-07-24 13:30:00,35.37,35.48,35.36,35.47,96100.0,26.1354,26.2167,26.128,26.2093,96100.0
2009-07-24 13:35:00,35.47,35.48,35.44,35.46,48400.0,26.2093,26.2167,26.1871,26.2019,48400.0
2009-07-24 13:40:00,35.45,35.47,35.41,35.46,40400.0,26.1945,26.2093,26.165,26.2019,40400.0
2009-07-24 13:45:00,35.47,35.48,35.45,35.48,23200.0,26.2093,26.2167,26.1945,26.2167,23200.0
2009-07-24 13:50:00,35.48,35.49,35.43,35.44,28500.0,26.2167,26.2241,26.1797,26.1871,28500.0
2009-07-24 13:55:00,35.44,35.44,35.35,35.36,26600.0,26.1871,26.1871,26.1206,26.128,26600.0
2009-07-24 14:00:00,35.36,35.43,35.35,35.41,38700.0,26.128,26.1797,26.1206,26.165,38700.0
2009-07-24 14:05:00,35.42,35.43,35.4,35.41,22500.0,26.1723,26.1797,26.1576,26.165,22500.0
2009-07-24 14:10:00,35.42,35.43,35.4,35.41,23400.0,26.1723,26.1797,26.1576,26.165,23400.0
2009-07-24 14:15:00,35.41,35.44,35.39,35.42,45600.0,26.165,26.1871,26.1502,26.1723,45600.0
2009-07-24 14:20:00,35.41,35.42,35.33,35.4,39600.0,26.165,26.1723,26.1058,26.1576,39600.0
2009-07-24 14:25:00,35.4,35.42,35.37,35.38,59600.0,26.1576,26.1723,26.1354,26.1428,59600.0
2009-07-24 14:30:00,35.4,35.46,35.4,35.41,55000.0,26.1576,26.2019,26.1576,26.165,55000.0
2009-07-24 14:35:00,35.41,35.44,35.38,35.43,35600.0,26.165,26.1871,26.1428,26.1797,35600.0
2009-07-24 14:40:00,35.44,35.46,35.42,35.46,30800.0,26.1871,26.2019,26.1723,26.2019,30800.0
2009-07-24 14:45:00,35.46,35.49,35.42,35.42,58700.0,26.2019,26.2241,26.1723,26.1723,58700.0
2009-07-24 14:50:00,35.42,35.45,35.38,35.4,47100.0,26.1723,26.1945,26.1428,26.1576,47100.0
2009-07-24 14:55:00,35.41,35.44,35.4,35.44,35700.0,26.165,26.1871,26.1576,26.1871,35700.0
2009-07-24 15:00:00,35.44,35.48,35.4,35.44,36700.0,26.1871,26.2167,26.1576,26.1871,36700.0
2009-07-24 15:05:00,35.45,35.45,35.44,35.44,28900.0,26.1945,26.1945,26.1871,26.1871,28900.0
2009-07-24 15:10:00,35.44,35.48,35.42,35.44,34500.0,26.1871,26.2167,26.1723,26.1871,34500.0
2009-07-24 15:15:00,35.45,35.47,35.44,35.44,27200.0,26.1945,26.2093,26.1871,26.1871,27200.0
2009-07-24 15:20:00,35.44,35.48,35.44,35.47,48000.0,26.1871,26.2167,26.1871,26.2093,48000.0
2009-07-24 15:25:00,35.47,35.49,35.46,35.48,58900.0,26.2093,26.2241,26.2019,26.2167,58900.0
2009-07-24 15:30:00,35.48,35.48,35.38,35.4,114100.0,26.2167,26.2167,26.1428,26.1576,114100.0
2009-07-24 15:35:00,35.41,35.42,35.4,35.41,44200.0,26.165,26.1723,26.1576,26.165,44200.0
2009-07-24 15:40:00,35.4,35.45,35.4,35.45,56500.0,26.1576,26.1945,26.1576,26.1945,56500.0
2009-07-24 15:45:00,35.44,35.49,35.44,35.49,60000.0,26.1871,26.2241,26.1871,26.2241,60000.0
2009-07-24 15:50:00,35.49,35.49,35.45,35.48,75000.0,26.2241,26.2241,26.1945,26.2167,75000.0
2009-07-24 15:55:00,35.47,35.48,35.46,35.47,109100.0,26.2093,26.2167,26.2019,26.2093,109100.0
2009-07-27 09:30:00,35.21,35.3,35.06,35.13,118100.0,26.0172,26.0837,25.9063,25.9581,118100.0
2009-07-27 09:35:00,35.13,35.23,35.09,35.16,55100.0,25.9581,26.0319,25.9285,25.9802,55100.0
2009-07-27 09:40:00,35.18,35.25,35.11,35.22,32900.0,25.995,26.0467,25.9433,26.0246,32900.0
2009-07-27 09:45:00,35.25,35.35,35.25,35.3,27800.0,26.0467,26.1206,26.0467,26.0837,27800.0
2009-07-27 09:50:00,35.3,35.32,35.19,35.26,27800.0,26.0837,26.0985,26.0024,26.0541,27800.0
2009-07-27 09:55:00,35.26,35.3,35.21,35.29,33900.0,26.0541,26.0837,26.0172,26.0763,33900.0
2009-07-27 10:00:00,35.29,35.4,35.28,35.37,50100.0,26.0763,26.1576,26.0689,26.1354,50100.0
2009-07-27 10:05:00,35.35,35.36,35.19,35.21,20300.0,26.1206,26.128,26.0024,26.0172,20300.0
2009-07-27 10:10:00,35.2,35.23,35.09,35.16,39800.0,26.0098,26.0319,25.9285,25.9802,39800.0
2009-07-27 10:15:00,35.14,35.23,35.14,35.2,41000.0,25.9654,26.0319,25.9654,26.0098,41000.0
2009-07-27 10:20:00,35.21,35.22,35.07,35.18,39800.0,26.0172,26.0246,25.9137,25.995,39800.0
2009-07-27 10:25:00,35.18,35.2,35.13,35.16,35100.0,25.995,26.0098,25.9581,25.9802,35100.0
2009-07-27 10:30:00,35.16,35.24,35.15,35.2,43500.0,25.9802,26.0393,25.9728,26.0098,43500.0
2009-07-27 10:35:00,35.22,35.24,35.17,35.19,41500.0,26.0246,26.0393,25.9876,26.0024,41500.0
2009-07-27 10:40:00,35.18,35.19,35.12,35.12,15700.0,25.995,26.0024,25.9507,25.9507,15700.0
2009-07-27 10:45:00,35.1,35.25,35.1,35.25,31200.0,25.9359,26.0467,25.9359,26.0467,31200.0
2009-07-27 10:50:00,35.24,35.24,35.08,35.09,30900.0,26.0393,26.0393,25.9211,25.9285,30900.0
2009-07-27 10:55:00,35.09,35.19,35.02,35.15,27800.0,25.9285,26.0024,25.8768,25.9728,27800.0
2009-07-27 11:00:00,35.14,35.24,35.13,35.18,38600.0,25.9654,26.0393,25.9581,25.995,38600.0
2009-07-27 11:05:00,35.18,35.27,35.15,35.24,121400.0,25.995,26.0615,25.9728,26.0393,121400.0
2009-07-27 11:10:00,35.25,35.25,35.17,35.2,34200.0,26.0467,26.0467,25.9876,26.0098,34200.0
2009-07-27 11:15:00,35.2,35.25,35.2,35.21,20100.0,26.0098,26.0467,26.0098,26.0172,20100.0
2009-07-27 11:20:00,35.22,35.29,35.21,35.28,25200.0,26.0246,26.0763,26.0172,26.0689,25200.0
2009-07-27 11:25:00,35.29,35.3,35.21,35.22,39700.0,26.0763,26.0837,26.0172,26.0246,39700.0
2009-07-27 11:30:00,35.22,35.24,35.16,35.17,36200.0,26.0246,26.0393,25.9802,25.9876,36200.0
2009-07-27 11:35:00,35.18,35.18,35.1,35.15,30900.0,25.995,25.995,25.9359,25.9728,30900.0
2009-07-27 11:40:00,35.14,35.21,35.12,35.21,31500.0,25.9654,26.0172,25.9507,26.0172,31500.0
2009-07-27 11:45:00,35.22,35.32,35.19,35.23,67000.0,26.0246,26.0985,26.0024,26.0319,67000.0
2009-07-27 11:50:00,35.24,35.27,35.2,35.27,31800.0,26.0393,26.0615,26.0098,26.0615,31800.0
2009-07-27 11:55:00,35.27,35.3,35.26,35.28,27000.0,26.0615,26.0837,26.0541,26.0689,27000.0
2009-07-27 12:00:00,35.28,35.29,35.23,35.26,14700.0,26.0689,26.0763,26.0319,26.0541,14700.0
2009-07-27 12:05:00,35.24,35.26,35.2,35.24,43100.0,26.0393,26.0541,26.0098,26.0393,43100.0
2009-07-27 12:10:00,35.24,35.25,35.18,35.19,35500.0,26.0393,26.0467,25.995,26.0024,35500.0
2009-07-27 12:15:00,35.19,35.19,35.15,35.17,25300.0,26.0024,26.0024,25.9728,25.9876,25300.0
2009-07-27 12:20:00,35.16,35.17,35.06,35.11,66800.0,25.9802,25.9876,25.9063,25.9433,66800.0
2009-07-27 12:25:00,35.11,35.12,35.05,35.08,37200.0,25.9433,25.9507,25.8989,25.9211,37200.0
2009-07-27 12:30:00,35.07,35.1,35.05,35.06,42200.0,25.9137,25.9359,25.8989,25.9063,42200.0
2009-07-27 12:35:00,35.06,35.14,35.06,35.14,94400.0,25.9063,25.9654,25.9063,25.9654,94400.0
2009-07-27 12:40:00,35.13,35.15,35.09,35.09,9700.0,25.9581,25.9728,25.9285,25.9285,9700.0
2009-07-27 12:45:00,35.08,35.11,35.07,35.1,47300.0,25.9211,25.9433,25.9137,25.9359,47300.0
2009-07-27 12:50:00,35.1,35.11,35.1,35.1,68500.0,25.9359,25.9433,25.9359,25.9359,68500.0
2009-07-27 12:55:00,35.1,35.12,35.05,35.07,19100.0,25.9359,25.9507,25.8989,25.9137,19100.0
2009-07-27 13:00:00,35.06,35.12,35.06,35.1,20200.0,25.9063,25.9507,25.9063,25.9359,20200.0
2009-07-27 13:05:00,35.1,35.1,35.03,35.1,27700.0,25.9359,25.9359,25.8842,25.9359,27700.0
2009-07-27 13:10:00,35.1,35.1,35.01,35.03,30900.0,25.9359,25.9359,25.8694,25.8842,30900.0
2009-07-27 13:15:00,35.03,35.07,35.01,35.01,36100.0,25.8842,25.9137,25.8694,25.8694,36100.0
2009-07-27 13:20:00,35.02,35.06,34.97,34.97,30800.0,25.8768,25.9063,25.8398,25.8398,30800.0
2009-07-27 13:25:00,34.97,35.05,34.95,35.04,48100.0,25.8398,25.8989,25.8251,25.8916,48100.0
2009-07-27 13:30:00,35.03,35.03,34.96,35.0,29600.0,25.8842,25.8842,25.8324,25.862,29600.0
2009-07-27 13:35:00,35.0,35.03,34.98,35.03,29100.0,25.862,25.8842,25.8472,25.8842,29100.0
2009-07-27 13:40:00,35.03,35.03,34.97,34.99,21600.0,25.8842,25.8842,25.8398,25.8546,21600.0
2009-07-27 13:45:00,34.99,35.02,34.96,35.02,27600.0,25.8546,25.8768,25.8324,25.8768,27600.0
2009-07-27 13:50:00,35.02,35.13,34.98,35.1,60200.0,25.8768,25.9581,25.8472,25.9359,60200.0
2009-07-27 13:55:00,35.1,35.1,35.03,35.03,13400.0,25.9359,25.9359,25.8842,25.8842,13400.0
2009-07-27 14:00:00,35.03,35.1,35.0,35.03,32600.0,25.8842,25.9359,25.862,25.8842,32600.0
2009-07-27 14:05:00,35.02,35.07,35.01,35.01,21700.0,25.8768,25.9137,25.8694,25.8694,21700.0
2009-07-27 14:10:00,35.02,35.06,35.0,35.05,28000.0,25.8768,25.9063,25.862,25.8989,28000.0
2009-07-27 14:15:00,35.06,35.07,34.98,35.06,62300.0,25.9063,25.9137,25.8472,25.9063,62300.0
2009-07-27 14:20:00,35.06,35.06,35.0,35.01,39600.0,25.9063,25.9063,25.862,25.8694,39600.0
2009-07-27 14:25:00,35.02,35.03,34.98,35.02,22600.0,25.8768,25.8842,25.8472,25.8768,22600.0
2009-07-27 14:30:00,35.03,35.03,34.96,34.97,32200.0,25.8842,25.8842,25.8324,25.8398,32200.0
2009-07-27 14:35:00,34.97,35.08,34.96,35.07,51500.0,25.8398,25.9211,25.8324,25.9137,51500.0
2009-07-27 14:40:00,35.07,35.12,35.01,35.12,41800.0,25.9137,25.9507,25.8694,25.9507,41800.0
2009-07-27 14:45:00,35.12,35.14,35.01,35.04,41400.0,25.9507,25.9654,25.8694,25.8916,41400.0
2009-07-27 14:50:00,35.03,35.04,34.98,35.02,33300.0,25.8842,25.8916,25.8472,25.8768,33300.0
2009-07-27 14:55:00,35.02,35.04,34.96,34.97,35400.0,25.8768,25.8916,25.8324,25.8398,35400.0
2009-07-27 15:00:00,34.97,35.02,34.94,34.94,43500.0,25.8398,25.8768,25.8177,25.8177,43500.0
2009-07-27 15:05:00,34.95,34.97,34.93,34.97,72200.0,25.8251,25.8398,25.8103,25.8398,72200.0
2009-07-27 15:10:00,34.97,35.01,34.96,35.0,33400.0,25.8398,25.8694,25.8324,25.862,33400.0
2009-07-27 15:15:00,34.99,35.04,34.98,35.0,41700.0,25.8546,25.8916,25.8472,25.862,41700.0
2009-07-27 15:20:00,35.0,35.03,34.99,35.01,40200.0,25.862,25.8842,25.8546,25.8694,40200.0
2009-07-27 15:25:00,35.01,35.05,35.0,35.01,25600.0,25.8694,25.8989,25.862,25.8694,25600.0
2009-07-27 15:30:00,35.0,35.07,34.99,35.04,62200.0,25.862,25.9137,25.8546,25.8916,62200.0
2009-07-27 15:35:00,35.03,35.03,35.0,35.02,33000.0,25.8842,25.8842,25.862,25.8768,33000.0
2009-07-27 15:40:00,35.02,35.02,35.01,35.02,40100.0,25.8768,25.8768,25.8694,25.8768,40100.0
2009-07-27 15:45:00,35.02,35.05,35.0,35.05,77000.0,25.8768,25.8989,25.862,25.8989,77000.0
2009-07-27 15:50:00,35.06,35.13,35.06,35.07,176600.0,25.9063,25.9581,25.9063,25.9137,176600.0
2009-07-27 15:55:00,35.08,35.12,35.07,35.11,82900.0,25.9211,25.9507,25.9137,25.9433,82900.0
2009-07-28 09:30:00,35.0,35.0,34.75,34.98,72100.0,25.862,25.862,25.6773,25.8472,72100.0
2009-07-28 09:35:00,34.97,34.99,34.8,34.94,48700.0,25.8398,25.8546,25.7142,25.8177,48700.0
2009-07-28 09:40:00,34.92,35.05,34.85,34.92,44700.0,25.8029,25.8989,25.7512,25.8029,44700.0
2009-07-28 09:45:00,34.91,35.03,34.91,35.02,38300.0,25.7955,25.8842,25.7955,25.8768,38300.0
2009-07-28 09:50:00,35.04,35.08,34.92,34.97,36500.0,25.8916,25.9211,25.8029,25.8398,36500.0
2009-07-28 09:55:00,34.99,35.04,34.96,35.01,36400.0,25.8546,25.8916,25.8324,25.8694,36400.0
2009-07-28 10:00:00,35.0,35.04,34.95,35.0,40300.0,25.862,25.8916,25.8251,25.862,40300.0
2009-07-28 10:05:00,35.01,35.02,34.88,35.0,40000.0,25.8694,25.8768,25.7733,25.862,40000.0
2009-07-28 10:10:00,35.02,35.05,34.89,34.91,25700.0,25.8768,25.8989,25.7807,25.7955,25700.0
2009-07-28 10:15:00,34.89,34.9,34.71,34.78,42600.0,25.7807,25.7881,25.6477,25.6994,42600.0
2009-07-28 10:20:00,34.8,34.87,34.74,34.79,23700.0,25.7142,25.7659,25.6699,25.7068,23700.0
2009-07-28 10:25:00,34.77,34.83,34.74,34.76,37200.0,25.692,25.7364,25.6699,25.6847,37200.0
2009-07-28 10:30:00,34.77,34.8,34.69,34.7,41900.0,25.692,25.7142,25.6329,25.6403,41900.0
2009-07-28 10:35:00,34.71,34.78,34.67,34.76,26300.0,25.6477,25.6994,25.6182,25.6847,26300.0
2009-07-28 10:40:00,34.76,34.87,34.75,34.85,35700.0,25.6847,25.7659,25.6773,25.7512,35700.0
2009-07-28 10:45:00,34.85,34.89,34.81,34.84,19100.0,25.7512,25.7807,25.7216,25.7438,19100.0
2009-07-28 10:50:00,34.84,34.91,34.82,34.91,30800.0,25.7438,25.7955,25.729,25.7955,30800.0
2009-07-28 10:55:00,34.91,35.01,34.91,35.0,60300.0,25.7955,25.8694,25.7955,25.862,60300.0
2009-07-28 11:00:00,35.0,35.04,34.97,35.03,77800.0,25.862,25.8916,25.8398,25.8842,77800.0
2009-07-28 11:05:00,35.02,35.03,34.97,34.98,61900.0,25.8768,25.8842,25.8398,25.8472,61900.0
2009-07-28 11:10:00,34.97,34.99,34.95,34.99,41600.0,25.8398,25.8546,25.8251,25.8546,41600.0
2009-07-28 11:15:00,34.98,35.02,34.95,35.0,52400.0,25.8472,25.8768,25.8251,25.862,52400.0
2009-07-28 11:20:00,35.0,35.03,34.99,35.02,29700.0,25.862,25.8842,25.8546,25.8768,29700.0
2009-07-28 11:25:00,35.02,35.05,34.96,35.0,41400.0,25.8768,25.8989,25.8324,25.862,41400.0
2009-07-28 11:30:00,35.0,35.0,34.93,34.97,25500.0,25.862,25.862,25.8103,25.8398,25500.0
2009-07-28 11:35:00,34.96,35.02,34.95,34.97,31100.0,25.8324,25.8768,25.8251,25.8398,31100.0
2009-07-28 11:40:00,34.97,35.02,34.96,35.0,56100.0,25.8398,25.8768,25.8324,25.862,56100.0
2009-07-28 11:45:00,35.02,35.03,35.0,35.01,12600.0,25.8768,25.8842,25.862,25.8694,12600.0
2009-07-28 11:50:00,35.0,35.01,34.95,34.98,15000.0,25.862,25.8694,25.8251,25.8472,15000.0
2009-07-28 11:55:00,34.99,35.05,34.97,35.03,20600.0,25.8546,25.8989,25.8398,25.8842,20600.0
2009-07-28 12:00:00,35.02,35.02,34.98,34.99,13600.0,25.8768,25.8768,25.8472,25.8546,13600.0
2009-07-28 12:05:00,34.99,35.02,34.96,35.0,16800.0,25.8546,25.8768,25.8324,25.862,16800.0
2009-07-28 12:10:00,35.01,35.03,34.97,35.02,22100.0,25.8694,25.8842,25.8398,25.8768,22100.0
2009-07-28 12:15:00,35.02,35.03,34.98,35.0,11400.0,25.8768,25.8842,25.8472,25.862,11400.0
2009-07-28 12:20:00,35.01,35.02,34.99,35.0,11800.0,25.8694,25.8768,25.8546,25.862,11800.0
2009-07-28 12:25:00,35.0,35.06,35.0,35.05,19000.0,25.862,25.9063,25.862,25.8989,19000.0
2009-07-28 12:30:00,35.05,35.1,35.05,35.06,24400.0,25.8989,25.9359,25.8989,25.9063,24400.0
2009-07-28 12:35:00,35.07,35.14,35.07,35.11,30000.0,25.9137,25.9654,25.9137,25.9433,30000.0
2009-07-28 12:40:00,35.12,35.13,35.08,35.11,37300.0,25.9507,25.9581,25.9211,25.9433,37300.0
2009-07-28 12:45:00,35.11,35.13,35.07,35.07,23000.0,25.9433,25.9581,25.9137,25.9137,23000.0
2009-07-28 12:50:00,35.08,35.1,35.04,35.05,9800.0,25.9211,25.9359,25.8916,25.8989,9800.0
2009-07-28 12:55:00,35.05,35.09,35.04,35.08,13100.0,25.8989,25.9285,25.8916,25.9211,13100.0
2009-07-28 13:00:00,35.08,35.08,35.05,35.06,9900.0,25.9211,25.9211,25.8989,25.9063,9900.0
2009-07-28 13:05:00,35.05,35.08,34.99,35.06,78000.0,25.8989,25.9211,25.8546,25.9063,78000.0
2009-07-28 13:10:00,35.07,35.15,35.07,35.13,19100.0,25.9137,25.9728,25.9137,25.9581,19100.0
2009-07-28 13:15:00,35.14,35.17,35.1,35.1,34300.0,25.9654,25.9876,25.9359,25.9359,34300.0
2009-07-28 13:20:00,35.11,35.17,35.11,35.11,14600.0,25.9433,25.9876,25.9433,25.9433,14600.0
2009-07-28 13:25:00,35.11,35.16,35.1,35.15,27100.0,25.9433,25.9802,25.9359,25.9728,27100.0
2009-07-28 13:30:00,35.13,35.14,35.1,35.1,14600.0,25.9581,25.9654,25.9359,25.9359,14600.0
2009-07-28 13:35:00,35.11,35.17,35.09,35.17,41600.0,25.9433,25.9876,25.9285,25.9876,41600.0
2009-07-28 13:40:00,35.17,35.19,35.15,35.15,29400.0,25.9876,26.0024,25.9728,25.9728,29400.0
2009-07-28 13:45:00,35.15,35.15,35.12,35.14,20200.0,25.9728,25.9728,25.9507,25.9654,20200.0
2009-07-28 13:50:00,35.15,35.24,35.15,35.24,29100.0,25.9728,26.0393,25.9728,26.0393,29100.0
2009-07-28 13:55:00,35.24,35.26,35.21,35.21,27800.0,26.0393,26.0541,26.0172,26.0172,27800.0
2009-07-28 14:00:00,35.22,35.22,35.16,35.21,40600.0,26.0246,26.0246,25.9802,26.0172,40600.0
2009-07-28 14:05:00,35.21,35.25,35.19,35.25,19200.0,26.0172,26.0467,26.0024,26.0467,19200.0
2009-07-28 14:10:00,35.25,35.25,35.15,35.2,32100.0,26.0467,26.0467,25.9728,26.0098,32100.0
2009-07-28 14:15:00,35.21,35.24,35.2,35.22,34300.0,26.0172,26.0393,26.0098,26.0246,34300.0
2009-07-28 14:20:00,35.23,35.25,35.2,35.24,45800.0,26.0319,26.0467,26.0098,26.0393,45800.0
2009-07-28 14:25:00,35.24,35.25,35.16,35.21,30400.0,26.0393,26.0467,25.9802,26.0172,30400.0
2009-07-28 14:30:00,35.2,35.31,35.2,35.25,30900.0,26.0098,26.0911,26.0098,26.0467,30900.0
2009-07-28 14:35:00,35.25,35.26,35.22,35.24,32000.0,26.0467,26.0541,26.0246,26.0393,32000.0
2009-07-28 14:40:00,35.22,35.26,35.21,35.22,30500.0,26.0246,26.0541,26.0172,26.0246,30500.0
2009-07-28 14:45:00,35.2,35.22,35.14,35.15,23000.0,26.0098,26.0246,25.9654,25.9728,23000.0
2009-07-28 14:50:00,35.14,35.17,35.1,35.13,24200.0,25.9654,25.9876,25.9359,25.9581,24200.0
2009-07-28 14:55:00,35.13,35.18,35.13,35.15,33200.0,25.9581,25.995,25.9581,25.9728,33200.0
2009-07-28 15:00:00,35.16,35.2,35.13,35.17,30300.0,25.9802,26.0098,25.9581,25.9876,30300.0
2009-07-28 15:05:00,35.17,35.21,35.15,35.18,70300.0,25.9876,26.0172,25.9728,25.995,70300.0
2009-07-28 15:10:00,35.17,35.27,35.16,35.26,85700.0,25.9876,26.0615,25.9802,26.0541,85700.0
2009-07-28 15:15:00,35.26,35.28,35.23,35.24,61300.0,26.0541,26.0689,26.0319,26.0393,61300.0
2009-07-28 15:20:00,35.24,35.24,35.13,35.14,50200.0,26.0393,26.0393,25.9581,25.9654,50200.0
2009-07-28 15:25:00,35.13,35.18,35.09,35.16,45500.0,25.9581,25.995,25.9285,25.9802,45500.0
2009-07-28 15:30:00,35.16,35.21,35.13,35.21,59100.0,25.9802,26.0172,25.9581,26.0172,59100.0
2009-07-28 15:35:00,35.21,35.23,35.14,35.15,50200.0,26.0172,26.0319,25.9654,25.9728,50200.0
2009-07-28 15:40:00,35.15,35.23,35.14,35.2,59300.0,25.9728,26.0319,25.9654,26.0098,59300.0
2009-07-28 15:45:00,35.19,35.27,35.19,35.21,74900.0,26.0024,26.0615,26.0024,26.0172,74900.0
2009-07-28 15:50:00,35.21,35.24,35.18,35.19,89100.0,26.0172,26.0393,25.995,26.0024,89100.0
2009-07-28 15:55:00,35.19,35.27,35.18,35.26,68600.0,26.0024,26.0615,25.995,26.0541,68600.0
2009-07-29 09:30:00,35.17,35.19,35.12,35.15,64500.0,25.9876,26.0024,25.9507,25.9728,64500.0
2009-07-29 09:35:00,35.15,35.18,35.0,35.17,34100.0,25.9728,25.995,25.862,25.9876,34100.0
2009-07-29 09:40:00,35.17,35.17,35.03,35.15,9700.0,25.9876,25.9876,25.8842,25.9728,9700.0
2009-07-29 09:45:00,35.18,35.24,35.16,35.23,13100.0,25.995,26.0393,25.9802,26.0319,13100.0
2009-07-29 09:50:00,35.2,35.2,35.13,35.15,10900.0,26.0098,26.0098,25.9581,25.9728,10900.0
2009-07-29 09:55:00,35.15,35.21,35.13,35.19,10100.0,25.9728,26.0172,25.9581,26.0024,10100.0
2009-07-29 10:00:00,35.19,35.23,35.17,35.22,13300.0,26.0024,26.0319,25.9876,26.0246,13300.0
2009-07-29 10:05:00,35.23,35.27,35.2,35.2,25200.0,26.0319,26.0615,26.0098,26.0098,25200.0
2009-07-29 10:10:00,35.2,35.27,35.19,35.24,27600.0,26.0098,26.0615,26.0024,26.0393,27600.0
2009-07-29 10:15:00,35.25,35.25,35.18,35.19,14300.0,26.0467,26.0467,25.995,26.0024,14300.0
2009-07-29 10:20:00,35.19,35.24,35.17,35.2,12300.0,26.0024,26.0393,25.9876,26.0098,12300.0
2009-07-29 10:25:00,35.2,35.25,35.2,35.2,21500.0,26.0098,26.0467,26.0098,26.0098,21500.0
2009-07-29 10:30:00,35.2,35.23,35.17,35.2,21600.0,26.0098,26.0319,25.9876,26.0098,21600.0
2009-07-29 10:35:00,35.2,35.22,35.18,35.18,27300.0,26.0098,26.0246,25.995,25.995,27300.0
2009-07-29 10:40:00,35.19,35.22,35.17,35.19,24400.0,26.0024,26.0246,25.9876,26.0024,24400.0
2009-07-29 10:45:00,35.19,35.22,35.19,35.21,13600.0,26.0024,26.0246,26.0024,26.0172,13600.0
2009-07-29 10:50:00,35.2,35.22,35.2,35.2,17000.0,26.0098,26.0246,26.0098,26.0098,17000.0
2009-07-29 10:55:00,35.2,35.22,35.2,35.21,25100.0,26.0098,26.0246,26.0098,26.0172,25100.0
2009-07-29 11:00:00,35.22,35.25,35.2,35.2,20700.0,26.0246,26.0467,26.0098,26.0098,20700.0
2009-07-29 11:05:00,35.2,35.21,35.2,35.2,8000.0,26.0098,26.0172,26.0098,26.0098,8000.0
2009-07-29 11:10:00,35.21,35.24,35.2,35.2,13100.0,26.0172,26.0393,26.0098,26.0098,13100.0
2009-07-29 11:15:00,35.2,35.21,35.16,35.2,447000.0,26.0098,26.0172,25.9802,26.0098,447000.0
2009-07-29 11:20:00,35.19,35.23,35.19,35.2,316500.0,26.0024,26.0319,26.0024,26.0098,316500.0
2009-07-29 11:25:00,35.2,35.22,35.19,35.22,12700.0,26.0098,26.0246,26.0024,26.0246,12700.0
2009-07-29 11:30:00,35.22,35.22,35.19,35.2,12300.0,26.0246,26.0246,26.0024,26.0098,12300.0
2009-07-29 11:35:00,35.21,35.21,35.19,35.21,24200.0,26.0172,26.0172,26.0024,26.0172,24200.0
2009-07-29 11:40:00,35.21,35.21,35.15,35.2,25000.0,26.0172,26.0172,25.9728,26.0098,25000.0
2009-07-29 11:45:00,35.19,35.19,35.17,35.17,14800.0,26.0024,26.0024,25.9876,25.9876,14800.0
2009-07-29 11:50:00,35.17,35.19,35.11,35.11,20100.0,25.9876,26.0024,25.9433,25.9433,20100.0
2009-07-29 11:55:00,35.11,35.17,35.11,35.13,13700.0,25.9433,25.9876,25.9433,25.9581,13700.0
2009-07-29 12:00:00,35.13,35.15,35.13,35.13,9300.0,25.9581,25.9728,25.9581,25.9581,9300.0
2009-07-29 12:05:00,35.12,35.12,35.07,35.08,9300.0,25.9507,25.9507,25.9137,25.9211,9300.0
2009-07-29 12:10:00,35.08,35.1,35.08,35.09,9800.0,25.9211,25.9359,25.9211,25.9285,9800.0
2009-07-29 12:15:00,35.09,35.11,35.06,35.08,12400.0,25.9285,25.9433,25.9063,25.9211,12400.0
2009-07-29 12:20:00,35.08,35.09,35.02,35.05,11800.0,25.9211,25.9285,25.8768,25.8989,11800.0
2009-07-29 12:25:00,35.05,35.06,35.0,35.0,35600.0,25.8989,25.9063,25.862,25.862,35600.0
2009-07-29 12:30:00,35.0,35.07,34.99,35.06,18000.0,25.862,25.9137,25.8546,25.9063,18000.0
2009-07-29 12:35:00,35.06,35.1,35.05,35.1,7500.0,25.9063,25.9359,25.8989,25.9359,7500.0
2009-07-29 12:40:00,35.1,35.11,35.09,35.1,5300.0,25.9359,25.9433,25.9285,25.9359,5300.0
2009-07-29 12:45:00,35.1,35.1,35.04,35.06,12900.0,25.9359,25.9359,25.8916,25.9063,12900.0
2009-07-29 12:50:00,35.06,35.08,35.05,35.05,13700.0,25.9063,25.9211,25.8989,25.8989,13700.0
2009-07-29 12:55:00,35.05,35.06,35.03,35.03,6600.0,25.8989,25.9063,25.8842,25.8842,6600.0
2009-07-29 13:00:00,35.03,35.03,34.98,35.01,24800.0,25.8842,25.8842,25.8472,25.8694,24800.0
2009-07-29 13:05:00,35.0,35.02,34.99,34.99,13800.0,25.862,25.8768,25.8546,25.8546,13800.0
2009-07-29 13:10:00,34.98,35.04,34.95,35.0,21500.0,25.8472,25.8916,25.8251,25.862,21500.0
2009-07-29 13:15:00,34.99,35.03,34.97,35.0,15900.0,25.8546,25.8842,25.8398,25.862,15900.0
2009-07-29 13:20:00,34.99,34.99,34.95,34.99,15900.0,25.8546,25.8546,25.8251,25.8546,15900.0
2009-07-29 13:25:00,34.97,34.97,34.92,34.92,10200.0,25.8398,25.8398,25.8029,25.8029,10200.0
2009-07-29 13:30:00,34.93,34.96,34.87,34.91,42500.0,25.8103,25.8324,25.7659,25.7955,42500.0
2009-07-29 13:35:00,34.92,34.95,34.91,34.95,11700.0,25.8029,25.8251,25.7955,25.8251,11700.0
2009-07-29 13:40:00,34.95,34.96,34.92,34.93,40500.0,25.8251,25.8324,25.8029,25.8103,40500.0
2009-07-29 13:45:00,34.94,34.95,34.92,34.95,19000.0,25.8177,25.8251,25.8029,25.8251,19000.0
2009-07-29 13:50:00,34.94,34.94,34.91,34.94,14300.0,25.8177,25.8177,25.7955,25.8177,14300.0
2009-07-29 13:55:00,34.94,34.95,34.93,34.94,18300.0,25.8177,25.8251,25.8103,25.8177,18300.0
2009-07-29 14:00:00,34.93,34.96,34.91,34.95,27300.0,25.8103,25.8324,25.7955,25.8251,27300.0
2009-07-29 14:05:00,34.95,35.01,34.93,35.0,47300.0,25.8251,25.8694,25.8103,25.862,47300.0
2009-07-29 14:10:00,35.0,35.02,34.97,34.99,17700.0,25.862,25.8768,25.8398,25.8546,17700.0
2009-07-29 14:15:00,34.98,35.01,34.95,35.0,35500.0,25.8472,25.8694,25.8251,25.862,35500.0
2009-07-29 14:20:00,34.99,35.0,34.93,35.0,27100.0,25.8546,25.862,25.8103,25.862,27100.0
2009-07-29 14:25:00,35.0,35.06,34.95,35.05,42900.0,25.862,25.9063,25.8251,25.8989,42900.0
2009-07-29 14:30:00,35.04,35.04,35.0,35.03,11300.0,25.8916,25.8916,25.862,25.8842,11300.0
2009-07-29 14:35:00,35.03,35.04,34.95,34.97,26600.0,25.8842,25.8916,25.8251,25.8398,26600.0
2009-07-29 14:40:00,34.96,34.98,34.9,34.91,23500.0,25.8324,25.8472,25.7881,25.7955,23500.0
2009-07-29 14:45:00,34.91,34.91,34.88,34.89,8800.0,25.7955,25.7955,25.7733,25.7807,8800.0
2009-07-29 14:50:00,34.89,34.93,34.89,34.91,14100.0,25.7807,25.8103,25.7807,25.7955,14100.0
2009-07-29 14:55:00,34.91,34.92,34.88,34.9,29500.0,25.7955,25.8029,25.7733,25.7881,29500.0
2009-07-29 15:00:00,34.89,34.96,34.88,34.95,39400.0,25.7807,25.8324,25.7733,25.8251,39400.0
2009-07-29 15:05:00,34.96,34.96,34.89,34.9,36200.0,25.8324,25.8324,25.7807,25.7881,36200.0
2009-07-29 15:10:00,34.9,34.94,34.9,34.93,47400.0,25.7881,25.8177,25.7881,25.8103,47400.0
2009-07-29 15:15:00,34.92,34.94,34.85,34.89,73300.0,25.8029,25.8177,25.7512,25.7807,73300.0
2009-07-29 15:20:00,34.89,34.94,34.88,34.9,40600.0,25.7807,25.8177,25.7733,25.7881,40600.0
2009-07-29 15:25:00,34.9,34.9,34.85,34.85,57800.0,25.7881,25.7881,25.7512,25.7512,57800.0
2009-07-29 15:30:00,34.85,34.86,34.83,34.86,29100.0,25.7512,25.7586,25.7364,25.7586,29100.0
2009-07-29 15:35:00,34.85,34.93,34.85,34.89,67900.0,25.7512,25.8103,25.7512,25.7807,67900.0
2009-07-29 15:40:00,34.9,34.92,34.85,34.9,61400.0,25.7881,25.8029,25.7512,25.7881,61400.0
2009-07-29 15:45:00,34.9,34.93,34.9,34.92,37600.0,25.7881,25.8103,25.7881,25.8029,37600.0
2009-07-29 15:50:00,34.92,34.95,34.9,34.95,57300.0,25.8029,25.8251,25.7881,25.8251,57300.0
2009-07-29 15:55:00,34.94,34.96,34.94,34.94,96800.0,25.8177,25.8324,25.8177,25.8177,96800.0
2009-07-30 09:30:00,35.1,35.25,35.09,35.25,96100.0,25.9359,26.0467,25.9285,26.0467,96100.0
2009-07-30 09:35:00,35.24,35.27,35.2,35.25,32100.0,26.0393,26.0615,26.0098,26.0467,32100.0
2009-07-30 09:40:00,35.25,35.27,35.2,35.25,20700.0,26.0467,26.0615,26.0098,26.0467,20700.0
2009-07-30 09:45:00,35.25,35.25,35.14,35.19,24800.0,26.0467,26.0467,25.9654,26.0024,24800.0
2009-07-30 09:50:00,35.19,35.22,35.15,35.18,18300.0,26.0024,26.0246,25.9728,25.995,18300.0
2009-07-30 09:55:00,35.18,35.23,35.17,35.22,14800.0,25.995,26.0319,25.9876,26.0246,14800.0
2009-07-30 10:00:00,35.21,35.24,35.18,35.21,18700.0,26.0172,26.0393,25.995,26.0172,18700.0
2009-07-30 10:05:00,35.21,35.27,35.21,35.25,38900.0,26.0172,26.0615,26.0172,26.0467,38900.0
2009-07-30 10:10:00,35.25,35.26,35.18,35.18,56300.0,26.0467,26.0541,25.995,25.995,56300.0
2009-07-30 10:15:00,35.18,35.24,35.15,35.23,37300.0,25.995,26.0393,25.9728,26.0319,37300.0
2009-07-30 10:20:00,35.23,35.26,35.17,35.22,36000.0,26.0319,26.0541,25.9876,26.0246,36000.0
2009-07-30 10:25:00,35.21,35.23,35.17,35.2,30800.0,26.0172,26.0319,25.9876,26.0098,30800.0
2009-07-30 10:30:00,35.2,35.26,35.18,35.22,57600.0,26.0098,26.0541,25.995,26.0246,57600.0
2009-07-30 10:35:00,35.23,35.35,35.22,35.35,47700.0,26.0319,26.1206,26.0246,26.1206,47700.0
2009-07-30 10:40:00,35.37,35.37,35.34,35.34,12600.0,26.1354,26.1354,26.1132,26.1132,12600.0
2009-07-30 10:45:00,35.33,35.35,35.31,35.34,15300.0,26.1058,26.1206,26.0911,26.1132,15300.0
2009-07-30 10:50:00,35.33,35.34,35.29,35.3,11100.0,26.1058,26.1132,26.0763,26.0837,11100.0
2009-07-30 10:55:00,35.31,35.34,35.29,35.29,22200.0,26.0911,26.1132,26.0763,26.0763,22200.0
2009-07-30 11:00:00,35.3,35.32,35.25,35.27,16300.0,26.0837,26.0985,26.0467,26.0615,16300.0
2009-07-30 11:05:00,35.26,35.29,35.23,35.25,19200.0,26.0541,26.0763,26.0319,26.0467,19200.0
2009-07-30 11:10:00,35.25,35.29,35.19,35.24,44600.0,26.0467,26.0763,26.0024,26.0393,44600.0
2009-07-30 11:15:00,35.24,35.29,35.24,35.26,16500.0,26.0393,26.0763,26.0393,26.0541,16500.0
2009-07-30 11:20:00,35.26,35.29,35.24,35.25,28700.0,26.0541,26.0763,26.0393,26.0467,28700.0
2009-07-30 11:25:00,35.26,35.29,35.25,35.27,12700.0,26.0541,26.0763,26.0467,26.0615,12700.0
2009-07-30 11:30:00,35.27,35.31,35.21,35.23,30300.0,26.0615,26.0911,26.0172,26.0319,30300.0
2009-07-30 11:35:00,35.24,35.3,35.24,35.27,17300.0,26.0393,26.0837,26.0393,26.0615,17300.0
2009-07-30 11:40:00,35.28,35.28,35.24,35.26,14400.0,26.0689,26.0689,26.0393,26.0541,14400.0
2009-07-30 11:45:00,35.25,35.29,35.24,35.27,16900.0,26.0467,26.0763,26.0393,26.0615,16900.0
2009-07-30 11:50:00,35.28,35.28,35.22,35.22,20000.0,26.0689,26.0689,26.0246,26.0246,20000.0
2009-07-30 11:55:00,35.22,35.23,35.18,35.22,30000.0,26.0246,26.0319,25.995,26.0246,30000.0
2009-07-30 12:00:00,35.22,35.25,35.17,35.18,35500.0,26.0246,26.0467,25.9876,25.995,35500.0
2009-07-30 12:05:00,35.19,35.23,35.11,35.13,53700.0,26.0024,26.0319,25.9433,25.9581,53700.0
2009-07-30 12:10:00,35.13,35.14,35.05,35.08,17900.0,25.9581,25.9654,25.8989,25.9211,17900.0
2009-07-30 12:15:00,35.11,35.15,35.09,35.1,13900.0,25.9433,25.9728,25.9285,25.9359,13900.0
2009-07-30 12:20:00,35.11,35.15,35.09,35.15,11600.0,25.9433,25.9728,25.9285,25.9728,11600.0
2009-07-30 12:25:00,35.14,35.16,35.13,35.13,8100.0,25.9654,25.9802,25.9581,25.9581,8100.0
2009-07-30 12:30:00,35.13,35.18,35.13,35.18,12000.0,25.9581,25.995,25.9581,25.995,12000.0
2009-07-30 12:35:00,35.19,35.22,35.15,35.17,28100.0,26.0024,26.0246,25.9728,25.9876,28100.0
2009-07-30 12:40:00,35.17,35.21,35.15,35.15,12100.0,25.9876,26.0172,25.9728,25.9728,12100.0
2009-07-30 12:45:00,35.15,35.21,35.14,35.2,12200.0,25.9728,26.0172,25.9654,26.0098,12200.0
2009-07-30 12:50:00,35.21,35.23,35.2,35.21,5400.0,26.0172,26.0319,26.0098,26.0172,5400.0
2009-07-30 12:55:00,35.2,35.21,35.2,35.21,6100.0,26.0098,26.0172,26.0098,26.0172,6100.0
2009-07-30 13:00:00,35.2,35.28,35.2,35.23,16200.0,26.0098,26.0689,26.0098,26.0319,16200.0
2009-07-30 13:05:00,35.22,35.26,35.2,35.21,20800.0,26.0246,26.0541,26.0098,26.0172,20800.0
2009-07-30 13:10:00,35.21,35.23,35.2,35.21,9700.0,26.0172,26.0319,26.0098,26.0172,9700.0
2009-07-30 13:15:00,35.21,35.21,35.17,35.21,14200.0,26.0172,26.0172,25.9876,26.0172,14200.0
2009-07-30 13:20:00,35.22,35.26,35.18,35.18,15200.0,26.0246,26.0541,25.995,25.995,15200.0
2009-07-30 13:25:00,35.19,35.21,35.18,35.21,9800.0,26.0024,26.0172,25.995,26.0172,9800.0
2009-07-30 13:30:00,35.2,35.25,35.2,35.23,7600.0,26.0098,26.0467,26.0098,26.0319,7600.0
2009-07-30 13:35:00,35.23,35.24,35.21,35.22,12800.0,26.0319,26.0393,26.0172,26.0246,12800.0
2009-07-30 13:40:00,35.22,35.24,35.2,35.21,31500.0,26.0246,26.0393,26.0098,26.0172,31500.0
2009-07-30 13:45:00,35.22,35.24,35.21,35.22,16700.0,26.0246,26.0393,26.0172,26.0246,16700.0
2009-07-30 13:50:00,35.23,35.25,35.2,35.2,10500.0,26.0319,26.0467,26.0098,26.0098,10500.0
2009-07-30 13:55:00,35.21,35.21,35.18,35.2,46600.0,26.0172,26.0172,25.995,26.0098,46600.0
2009-07-30 14:00:00,35.19,35.22,35.18,35.21,16000.0,26.0024,26.0246,25.995,26.0172,16000.0
2009-07-30 14:05:00,35.22,35.22,35.16,35.17,26300.0,26.0246,26.0246,25.9802,25.9876,26300.0
2009-07-30 14:10:00,35.16,35.2,35.15,35.19,30300.0,25.9802,26.0098,25.9728,26.0024,30300.0
2009-07-30 14:15:00,35.19,35.22,35.17,35.2,34800.0,26.0024,26.0246,25.9876,26.0098,34800.0
2009-07-30 14:20:00,35.2,35.2,35.17,35.2,27800.0,26.0098,26.0098,25.9876,26.0098,27800.0
2009-07-30 14:25:00,35.2,35.22,35.18,35.22,31800.0,26.0098,26.0246,25.995,26.0246,31800.0
2009-07-30 14:30:00,35.21,35.21,35.17,35.2,28500.0,26.0172,26.0172,25.9876,26.0098,28500.0
2009-07-30 14:35:00,35.2,35.24,35.18,35.2,20100.0,26.0098,26.0393,25.995,26.0098,20100.0
2009-07-30 14:40:00,35.21,35.26,35.2,35.21,24100.0,26.0172,26.0541,26.0098,26.0172,24100.0
2009-07-30 14:45:00,35.21,35.22,35.16,35.19,56600.0,26.0172,26.0246,25.9802,26.0024,56600.0
2009-07-30 14:50:00,35.19,35.25,35.17,35.22,38200.0,26.0024,26.0467,25.9876,26.0246,38200.0
2009-07-30 14:55:00,35.22,35.26,35.19,35.2,27500.0,26.0246,26.0541,26.0024,26.0098,27500.0
2009-07-30 15:00:00,35.2,35.28,35.2,35.24,25800.0,26.0098,26.0689,26.0098,26.0393,25800.0
2009-07-30 15:05:00,35.23,35.26,35.2,35.25,27700.0,26.0319,26.0541,26.0098,26.0467,27700.0
2009-07-30 15:10:00,35.25,35.27,35.21,35.21,18600.0,26.0467,26.0615,26.0172,26.0172,18600.0
2009-07-30 15:15:00,35.23,35.27,35.2,35.26,16300.0,26.0319,26.0615,26.0098,26.0541,16300.0
2009-07-30 15:20:00,35.26,35.27,35.22,35.23,16400.0,26.0541,26.0615,26.0246,26.0319,16400.0
2009-07-30 15:25:00,35.24,35.24,35.19,35.24,29500.0,26.0393,26.0393,26.0024,26.0393,29500.0
2009-07-30 15:30:00,35.23,35.24,35.18,35.18,19200.0,26.0319,26.0393,25.995,25.995,19200.0
2009-07-30 15:35:00,35.18,35.2,35.13,35.14,72900.0,25.995,26.0098,25.9581,25.9654,72900.0
2009-07-30 15:40:00,35.15,35.15,35.04,35.12,73100.0,25.9728,25.9728,25.8916,25.9507,73100.0
2009-07-30 15:45:00,35.11,35.16,35.02,35.14,83600.0,25.9433,25.9802,25.8768,25.9654,83600.0
2009-07-30 15:50:00,35.14,35.21,35.13,35.18,122900.0,25.9654,26.0172,25.9581,25.995,122900.0
2009-07-30 15:55:00,35.18,35.18,35.12,35.13,127500.0,25.995,25.995,25.9507,25.9581,127500.0
2009-07-31 09:30:00,35.17,35.17,35.01,35.06,82500.0,25.9876,25.9876,25.8694,25.9063,82500.0
2009-07-31 09:35:00,35.08,35.34,35.08,35.33,58700.0,25.9211,26.1132,25.9211,26.1058,58700.0
2009-07-31 09:40:00,35.31,35.47,35.31,35.44,101600.0,26.0911,26.2093,26.0911,26.1871,101600.0
2009-07-31 09:45:00,35.44,35.47,35.37,35.47,115400.0,26.1871,26.2093,26.1354,26.2093,115400.0
2009-07-31 09:50:00,35.47,35.48,35.43,35.46,59400.0,26.2093,26.2167,26.1797,26.2019,59400.0
2009-07-31 09:55:00,35.46,35.48,35.41,35.43,51200.0,26.2019,26.2167,26.165,26.1797,51200.0
2009-07-31 10:00:00,35.43,35.43,35.31,35.37,61500.0,26.1797,26.1797,26.0911,26.1354,61500.0
2009-07-31 10:05:00,35.37,35.37,35.25,35.27,44900.0,26.1354,26.1354,26.0467,26.0615,44900.0
2009-07-31 10:10:00,35.28,35.35,35.28,35.3,71600.0,26.0689,26.1206,26.0689,26.0837,71600.0
2009-07-31 10:15:00,35.29,35.36,35.28,35.34,37700.0,26.0763,26.128,26.0689,26.1132,37700.0
2009-07-31 10:20:00,35.34,35.38,35.31,35.38,27800.0,26.1132,26.1428,26.0911,26.1428,27800.0
2009-07-31 10:25:00,35.38,35.4,35.25,35.27,30400.0,26.1428,26.1576,26.0467,26.0615,30400.0
2009-07-31 10:30:00,35.26,35.29,35.23,35.27,25700.0,26.0541,26.0763,26.0319,26.0615,25700.0
2009-07-31 10:35:00,35.27,35.27,35.2,35.24,28300.0,26.0615,26.0615,26.0098,26.0393,28300.0
2009-07-31 10:40:00,35.23,35.29,35.22,35.28,25200.0,26.0319,26.0763,26.0246,26.0689,25200.0
2009-07-31 10:45:00,35.29,35.29,35.14,35.14,21200.0,26.0763,26.0763,25.9654,25.9654,21200.0
2009-07-31 10:50:00,35.15,35.18,35.15,35.18,18000.0,25.9728,25.995,25.9728,25.995,18000.0
2009-07-31 10:55:00,35.17,35.18,35.13,35.14,15300.0,25.9876,25.995,25.9581,25.9654,15300.0
2009-07-31 11:00:00,35.16,35.17,35.1,35.17,35300.0,25.9802,25.9876,25.9359,25.9876,35300.0
2009-07-31 11:05:00,35.16,35.17,35.08,35.08,46400.0,25.9802,25.9876,25.9211,25.9211,46400.0
2009-07-31 11:10:00,35.08,35.14,35.08,35.12,24100.0,25.9211,25.9654,25.9211,25.9507,24100.0
2009-07-31 11:15:00,35.14,35.14,35.08,35.11,48400.0,25.9654,25.9654,25.9211,25.9433,48400.0
2009-07-31 11:20:00,35.12,35.17,35.11,35.15,11300.0,25.9507,25.9876,25.9433,25.9728,11300.0
2009-07-31 11:25:00,35.15,35.21,35.15,35.2,9200.0,25.9728,26.0172,25.9728,26.0098,9200.0
2009-07-31 11:30:00,35.18,35.18,35.12,35.13,15400.0,25.995,25.995,25.9507,25.9581,15400.0
2009-07-31 11:35:00,35.13,35.16,35.11,35.12,22900.0,25.9581,25.9802,25.9433,25.9507,22900.0
2009-07-31 11:40:00,35.12,35.16,35.12,35.12,20700.0,25.9507,25.9802,25.9507,25.9507,20700.0
2009-07-31 11:45:00,35.14,35.14,35.1,35.1,13400.0,25.9654,25.9654,25.9359,25.9359,13400.0
2009-07-31 11:50:00,35.11,35.16,35.1,35.14,12800.0,25.9433,25.9802,25.9359,25.9654,12800.0
2009-07-31 11:55:00,35.13,35.16,35.11,35.14,12300.0,25.9581,25.9802,25.9433,25.9654,12300.0
2009-07-31 12:00:00,35.14,35.17,35.1,35.11,13500.0,25.9654,25.9876,25.9359,25.9433,13500.0
2009-07-31 12:05:00,35.1,35.15,35.09,35.15,15500.0,25.9359,25.9728,25.9285,25.9728,15500.0
2009-07-31 12:10:00,35.14,35.17,35.14,35.15,8000.0,25.9654,25.9876,25.9654,25.9728,8000.0
2009-07-31 12:15:00,35.15,35.16,35.12,35.16,8300.0,25.9728,25.9802,25.9507,25.9802,8300.0
2009-07-31 12:20:00,35.14,35.19,35.14,35.19,6800.0,25.9654,26.0024,25.9654,26.0024,6800.0
2009-07-31 12:25:00,35.18,35.18,35.14,35.14,8200.0,25.995,25.995,25.9654,25.9654,8200.0
2009-07-31 12:30:00,35.13,35.15,35.07,35.11,13100.0,25.9581,25.9728,25.9137,25.9433,13100.0
2009-07-31 12:35:00,35.09,35.1,35.07,35.08,5100.0,25.9285,25.9359,25.9137,25.9211,5100.0
2009-07-31 12:40:00,35.08,35.08,35.04,35.06,12200.0,25.9211,25.9211,25.8916,25.9063,12200.0
2009-07-31 12:45:00,35.06,35.09,35.03,35.07,31000.0,25.9063,25.9285,25.8842,25.9137,31000.0
2009-07-31 12:50:00,35.07,35.07,35.04,35.06,8300.0,25.9137,25.9137,25.8916,25.9063,8300.0
2009-07-31 12:55:00,35.06,35.06,35.01,35.03,32600.0,25.9063,25.9063,25.8694,25.8842,32600.0
2009-07-31 13:00:00,35.04,35.06,35.04,35.06,9100.0,25.8916,25.9063,25.8916,25.9063,9100.0
2009-07-31 13:05:00,35.06,35.06,35.01,35.03,46700.0,25.9063,25.9063,25.8694,25.8842,46700.0
2009-07-31 13:10:00,35.02,35.05,35.02,35.04,11800.0,25.8768,25.8989,25.8768,25.8916,11800.0
2009-07-31 13:15:00,35.03,35.06,35.03,35.05,10500.0,25.8842,25.9063,25.8842,25.8989,10500.0
2009-07-31 13:20:00,35.05,35.06,35.04,35.05,11000.0,25.8989,25.9063,25.8916,25.8989,11000.0
2009-07-31 13:25:00,35.05,35.07,35.02,35.07,21900.0,25.8989,25.9137,25.8768,25.9137,21900.0
2009-07-31 13:30:00,35.08,35.1,35.05,35.07,17300.0,25.9211,25.9359,25.8989,25.9137,17300.0
2009-07-31 13:35:00,35.06,35.09,35.05,35.08,14300.0,25.9063,25.9285,25.8989,25.9211,14300.0
2009-07-31 13:40:00,35.08,35.13,35.08,35.12,13300.0,25.9211,25.9581,25.9211,25.9507,13300.0
2009-07-31 13:45:00,35.11,35.12,35.1,35.11,10800.0,25.9433,25.9507,25.9359,25.9433,10800.0
2009-07-31 13:50:00,35.11,35.12,35.1,35.12,15300.0,25.9433,25.9507,25.9359,25.9507,15300.0
2009-07-31 13:55:00,35.12,35.12,35.08,35.08,12900.0,25.9507,25.9507,25.9211,25.9211,12900.0
2009-07-31 14:00:00,35.09,35.12,35.08,35.12,7400.0,25.9285,25.9507,25.9211,25.9507,7400.0
2009-07-31 14:05:00,35.12,35.12,35.06,35.1,29000.0,25.9507,25.9507,25.9063,25.9359,29000.0
2009-07-31 14:10:00,35.1,35.14,35.1,35.14,11700.0,25.9359,25.9654,25.9359,25.9654,11700.0
2009-07-31 14:15:00,35.14,35.14,35.07,35.12,31300.0,25.9654,25.9654,25.9137,25.9507,31300.0
2009-07-31 14:20:00,35.12,35.15,35.1,35.11,18500.0,25.9507,25.9728,25.9359,25.9433,18500.0
2009-07-31 14:25:00,35.11,35.13,35.1,35.13,9500.0,25.9433,25.9581,25.9359,25.9581,9500.0
2009-07-31 14:30:00,35.13,35.14,35.1,35.11,20000.0,25.9581,25.9654,25.9359,25.9433,20000.0
2009-07-31 14:35:00,35.12,35.12,35.05,35.09,29800.0,25.9507,25.9507,25.8989,25.9285,29800.0
2009-07-31 14:40:00,35.09,35.1,35.02,35.02,27200.0,25.9285,25.9359,25.8768,25.8768,27200.0
2009-07-31 14:45:00,35.02,35.09,35.02,35.08,28000.0,25.8768,25.9285,25.8768,25.9211,28000.0
2009-07-31 14:50:00,35.09,35.11,35.07,35.09,20200.0,25.9285,25.9433,25.9137,25.9285,20200.0
2009-07-31 14:55:00,35.08,35.1,35.05,35.07,23900.0,25.9211,25.9359,25.8989,25.9137,23900.0
2009-07-31 15:00:00,35.07,35.07,35.03,35.07,48000.0,25.9137,25.9137,25.8842,25.9137,48000.0
2009-07-31 15:05:00,35.06,35.08,35.03,35.06,52600.0,25.9063,25.9211,25.8842,25.9063,52600.0
2009-07-31 15:10:00,35.06,35.08,35.05,35.06,27500.0,25.9063,25.9211,25.8989,25.9063,27500.0
2009-07-31 15:15:00,35.07,35.09,35.05,35.09,28300.0,25.9137,25.9285,25.8989,25.9285,28300.0
2009-07-31 15:20:00,35.1,35.19,35.09,35.17,42300.0,25.9359,26.0024,25.9285,25.9876,42300.0
2009-07-31 15:25:00,35.16,35.18,35.1,35.11,56100.0,25.9802,25.995,25.9359,25.9433,56100.0
2009-07-31 15:30:00,35.11,35.12,35.06,35.1,57300.0,25.9433,25.9507,25.9063,25.9359,57300.0
2009-07-31 15:35:00,35.1,35.11,35.08,35.1,58800.0,25.9359,25.9433,25.9211,25.9359,58800.0
2009-07-31 15:40:00,35.1,35.1,35.03,35.05,90100.0,25.9359,25.9359,25.8842,25.8989,90100.0
2009-07-31 15:45:00,35.05,35.08,35.03,35.05,71700.0,25.8989,25.9211,25.8842,25.8989,71700.0
2009-07-31 15:50:00,35.06,35.08,35.01,35.06,173800.0,25.9063,25.9211,25.8694,25.9063,173800.0
2009-07-31 15:55:00,35.05,35.13,35.04,35.09,183800.0,25.8989,25.9581,25.8916,25.9285,183800.0
2009-08-03 09:30:00,35.32,35.32,35.13,35.22,120400.0,26.0985,26.0985,25.9581,26.0246,120400.0
2009-08-03 09:35:00,35.22,35.3,35.09,35.09,55100.0,26.0246,26.0837,25.9285,25.9285,55100.0
2009-08-03 09:40:00,35.07,35.1,34.86,34.94,57800.0,25.9137,25.9359,25.7586,25.8177,57800.0
2009-08-03 09:45:00,34.94,35.02,34.94,35.0,59800.0,25.8177,25.8768,25.8177,25.862,59800.0
2009-08-03 09:50:00,35.0,35.01,34.93,34.96,31500.0,25.862,25.8694,25.8103,25.8324,31500.0
2009-08-03 09:55:00,34.94,34.99,34.92,34.97,40200.0,25.8177,25.8546,25.8029,25.8398,40200.0
2009-08-03 10:00:00,34.97,35.1,34.97,35.07,80000.0,25.8398,25.9359,25.8398,25.9137,80000.0
2009-08-03 10:05:00,35.06,35.16,35.06,35.12,80000.0,25.9063,25.9802,25.9063,25.9507,80000.0
2009-08-03 10:10:00,35.11,35.15,35.04,35.15,83200.0,25.9433,25.9728,25.8916,25.9728,83200.0
2009-08-03 10:15:00,35.15,35.23,35.1,35.11,65400.0,25.9728,26.0319,25.9359,25.9433,65400.0
2009-08-03 10:20:00,35.11,35.17,35.1,35.15,47200.0,25.9433,25.9876,25.9359,25.9728,47200.0
2009-08-03 10:25:00,35.15,35.22,35.15,35.22,23700.0,25.9728,26.0246,25.9728,26.0246,23700.0
2009-08-03 10:30:00,35.2,35.32,35.2,35.25,74700.0,26.0098,26.0985,26.0098,26.0467,74700.0
2009-08-03 10:35:00,35.24,35.29,35.24,35.27,27500.0,26.0393,26.0763,26.0393,26.0615,27500.0
2009-08-03 10:40:00,35.27,35.28,35.24,35.27,37800.0,26.0615,26.0689,26.0393,26.0615,37800.0
2009-08-03 10:45:00,35.27,35.32,35.26,35.32,24100.0,26.0615,26.0985,26.0541,26.0985,24100.0
2009-08-03 10:50:00,35.3,35.34,35.29,35.3,47200.0,26.0837,26.1132,26.0763,26.0837,47200.0
2009-08-03 10:55:00,35.3,35.31,35.22,35.23,23800.0,26.0837,26.0911,26.0246,26.0319,23800.0
2009-08-03 11:00:00,35.22,35.27,35.22,35.26,26500.0,26.0246,26.0615,26.0246,26.0541,26500.0
2009-08-03 11:05:00,35.25,35.29,35.25,35.29,40100.0,26.0467,26.0763,26.0467,26.0763,40100.0
2009-08-03 11:10:00,35.28,35.35,35.28,35.33,37400.0,26.0689,26.1206,26.0689,26.1058,37400.0
2009-08-03 11:15:00,35.32,35.37,35.29,35.36,55500.0,26.0985,26.1354,26.0763,26.128,55500.0
2009-08-03 11:20:00,35.36,35.42,35.34,35.42,52900.0,26.128,26.1723,26.1132,26.1723,52900.0
2009-08-03 11:25:00,35.41,35.45,35.41,35.45,33600.0,26.165,26.1945,26.165,26.1945,33600.0
2009-08-03 11:30:00,35.43,35.46,35.43,35.46,43400.0,26.1797,26.2019,26.1797,26.2019,43400.0
2009-08-03 11:35:00,35.45,35.47,35.44,35.45,63400.0,26.1945,26.2093,26.1871,26.1945,63400.0
2009-08-03 11:40:00,35.45,35.46,35.43,35.46,31200.0,26.1945,26.2019,26.1797,26.2019,31200.0
2009-08-03 11:45:00,35.45,35.47,35.44,35.45,35100.0,26.1945,26.2093,26.1871,26.1945,35100.0
2009-08-03 11:50:00,35.45,35.47,35.45,35.47,18000.0,26.1945,26.2093,26.1945,26.2093,18000.0
2009-08-03 11:55:00,35.46,35.47,35.45,35.46,18800.0,26.2019,26.2093,26.1945,26.2019,18800.0
2009-08-03 12:00:00,35.47,35.48,35.46,35.47,45500.0,26.2093,26.2167,26.2019,26.2093,45500.0
2009-08-03 12:05:00,35.46,35.48,35.46,35.47,38600.0,26.2019,26.2167,26.2019,26.2093,38600.0
2009-08-03 12:10:00,35.47,35.48,35.47,35.48,8200.0,26.2093,26.2167,26.2093,26.2167,8200.0
2009-08-03 12:15:00,35.47,35.48,35.47,35.47,31300.0,26.2093,26.2167,26.2093,26.2093,31300.0
2009-08-03 12:20:00,35.47,35.48,35.47,35.48,31300.0,26.2093,26.2167,26.2093,26.2167,31300.0
2009-08-03 12:25:00,35.47,35.49,35.44,35.46,130900.0,26.2093,26.2241,26.1871,26.2019,130900.0
2009-08-03 12:30:00,35.46,35.5,35.46,35.49,52900.0,26.2019,26.2315,26.2019,26.2241,52900.0
2009-08-03 12:35:00,35.48,35.54,35.48,35.54,160400.0,26.2167,26.261,26.2167,26.261,160400.0
2009-08-03 12:40:00,35.53,35.56,35.48,35.5,69300.0,26.2536,26.2758,26.2167,26.2315,69300.0
2009-08-03 12:45:00,35.49,35.52,35.49,35.51,14800.0,26.2241,26.2462,26.2241,26.2388,14800.0
2009-08-03 12:50:00,35.51,35.52,35.49,35.51,19100.0,26.2388,26.2462,26.2241,26.2388,19100.0
2009-08-03 12:55:00,35.5,35.58,35.49,35.57,46300.0,26.2315,26.2906,26.2241,26.2832,46300.0
2009-08-03 13:00:00,35.56,35.63,35.56,35.62,50600.0,26.2758,26.3275,26.2758,26.3201,50600.0
2009-08-03 13:05:00,35.61,35.65,35.56,35.57,31300.0,26.3127,26.3423,26.2758,26.2832,31300.0
2009-08-03 13:10:00,35.57,35.63,35.54,35.63,43300.0,26.2832,26.3275,26.261,26.3275,43300.0
2009-08-03 13:15:00,35.62,35.64,35.6,35.63,31600.0,26.3201,26.3349,26.3053,26.3275,31600.0
2009-08-03 13:20:00,35.63,35.68,35.62,35.64,30300.0,26.3275,26.3645,26.3201,26.3349,30300.0
2009-08-03 13:25:00,35.63,35.64,35.6,35.61,18300.0,26.3275,26.3349,26.3053,26.3127,18300.0
2009-08-03 13:30:00,35.61,35.64,35.59,35.6,25300.0,26.3127,26.3349,26.298,26.3053,25300.0
2009-08-03 13:35:00,35.59,35.63,35.57,35.63,29100.0,26.298,26.3275,26.2832,26.3275,29100.0
2009-08-03 13:40:00,35.62,35.66,35.62,35.63,47100.0,26.3201,26.3497,26.3201,26.3275,47100.0
2009-08-03 13:45:00,35.63,35.66,35.62,35.63,24000.0,26.3275,26.3497,26.3201,26.3275,24000.0
2009-08-03 13:50:00,35.62,35.65,35.62,35.63,23000.0,26.3201,26.3423,26.3201,26.3275,23000.0
2009-08-03 13:55:00,35.63,35.67,35.61,35.67,27300.0,26.3275,26.3571,26.3127,26.3571,27300.0
2009-08-03 14:00:00,35.66,35.73,35.66,35.72,38500.0,26.3497,26.4014,26.3497,26.394,38500.0
2009-08-03 14:05:00,35.71,35.73,35.7,35.71,26400.0,26.3866,26.4014,26.3792,26.3866,26400.0
2009-08-03 14:10:00,35.71,35.78,35.71,35.77,41200.0,26.3866,26.4384,26.3866,26.431,41200.0
2009-08-03 14:15:00,35.77,35.78,35.75,35.77,35300.0,26.431,26.4384,26.4162,26.431,35300.0
2009-08-03 14:20:00,35.76,35.78,35.75,35.76,29600.0,26.4236,26.4384,26.4162,26.4236,29600.0
2009-08-03 14:25:00,35.76,35.8,35.76,35.78,40700.0,26.4236,26.4531,26.4236,26.4384,40700.0
2009-08-03 14:30:00,35.78,35.8,35.72,35.73,27300.0,26.4384,26.4531,26.394,26.4014,27300.0
2009-08-03 14:35:00,35.72,35.76,35.72,35.76,30800.0,26.394,26.4236,26.394,26.4236,30800.0
2009-08-03 14:40:00,35.74,35.8,35.74,35.77,43800.0,26.4088,26.4531,26.4088,26.431,43800.0
2009-08-03 14:45:00,35.77,35.82,35.77,35.79,34200.0,26.431,26.4679,26.431,26.4457,34200.0
2009-08-03 14:50:00,35.78,35.79,35.74,35.74,33600.0,26.4384,26.4457,26.4088,26.4088,33600.0
2009-08-03 14:55:00,35.73,35.79,35.72,35.76,58500.0,26.4014,26.4457,26.394,26.4236,58500.0
2009-08-03 15:00:00,35.76,35.86,35.74,35.85,174100.0,26.4236,26.4975,26.4088,26.4901,174100.0
2009-08-03 15:05:00,35.85,35.9,35.84,35.89,43500.0,26.4901,26.527,26.4827,26.5196,43500.0
2009-08-03 15:10:00,35.89,35.93,35.88,35.9,56400.0,26.5196,26.5492,26.5122,26.527,56400.0
2009-08-03 15:15:00,35.89,35.92,35.88,35.91,51200.0,26.5196,26.5418,26.5122,26.5344,51200.0
2009-08-03 15:20:00,35.9,35.93,35.9,35.93,42900.0,26.527,26.5492,26.527,26.5492,42900.0
2009-08-03 15:25:00,35.92,35.94,35.91,35.94,56400.0,26.5418,26.5566,26.5344,26.5566,56400.0
2009-08-03 15:30:00,35.93,35.94,35.85,35.92,103000.0,26.5492,26.5566,26.4901,26.5418,103000.0
2009-08-03 15:35:00,35.92,35.93,35.82,35.9,109700.0,26.5418,26.5492,26.4679,26.527,109700.0
2009-08-03 15:40:00,35.89,35.93,35.87,35.9,92500.0,26.5196,26.5492,26.5049,26.527,92500.0
2009-08-03 15:45:00,35.9,35.92,35.87,35.91,88800.0,26.527,26.5418,26.5049,26.5344,88800.0
2009-08-03 15:50:00,35.91,35.96,35.91,35.96,147700.0,26.5344,26.5714,26.5344,26.5714,147700.0
2009-08-03 15:55:00,35.96,35.98,35.94,35.95,180600.0,26.5714,26.5861,26.5566,26.564,180600.0
2009-08-04 09:30:00,35.63,35.7,35.6,35.64,112900.0,26.3275,26.3792,26.3053,26.3349,112900.0
2009-08-04 09:35:00,35.64,35.75,35.55,35.7,54100.0,26.3349,26.4162,26.2684,26.3792,54100.0
2009-08-04 09:40:00,35.71,35.77,35.68,35.73,20000.0,26.3866,26.431,26.3645,26.4014,20000.0
2009-08-04 09:45:00,35.72,35.76,35.61,35.64,16300.0,26.394,26.4236,26.3127,26.3349,16300.0
2009-08-04 09:50:00,35.64,35.65,35.55,35.56,32300.0,26.3349,26.3423,26.2684,26.2758,32300.0
2009-08-04 09:55:00,35.56,35.63,35.54,35.6,43700.0,26.2758,26.3275,26.261,26.3053,43700.0
2009-08-04 10:00:00,35.6,35.68,35.6,35.68,61400.0,26.3053,26.3645,26.3053,26.3645,61400.0
2009-08-04 10:05:00,35.68,35.68,35.62,35.63,31900.0,26.3645,26.3645,26.3201,26.3275,31900.0
2009-08-04 10:10:00,35.63,35.7,35.62,35.65,26100.0,26.3275,26.3792,26.3201,26.3423,26100.0
2009-08-04 10:15:00,35.65,35.74,35.64,35.72,42400.0,26.3423,26.4088,26.3349,26.394,42400.0
2009-08-04 10:20:00,35.71,35.77,35.69,35.75,50500.0,26.3866,26.431,26.3718,26.4162,50500.0
2009-08-04 10:25:00,35.74,35.76,35.72,35.72,27700.0,26.4088,26.4236,26.394,26.394,27700.0
2009-08-04 10:30:00,35.74,35.82,35.72,35.82,60900.0,26.4088,26.4679,26.394,26.4679,60900.0
2009-08-04 10:35:00,35.82,35.85,35.78,35.79,52200.0,26.4679,26.4901,26.4384,26.4457,52200.0
2009-08-04 10:40:00,35.78,35.99,35.77,35.87,252100.0,26.4384,26.5935,26.431,26.5049,252100.0
2009-08-04 10:45:00,35.87,35.88,35.8,35.8,32100.0,26.5049,26.5122,26.4531,26.4531,32100.0
2009-08-04 10:50:00,35.81,35.81,35.73,35.77,24500.0,26.4605,26.4605,26.4014,26.431,24500.0
2009-08-04 10:55:00,35.77,35.8,35.74,35.74,16700.0,26.431,26.4531,26.4088,26.4088,16700.0
2009-08-04 11:00:00,35.74,35.76,35.72,35.73,32800.0,26.4088,26.4236,26.394,26.4014,32800.0
2009-08-04 11:05:00,35.72,35.72,35.65,35.69,27300.0,26.394,26.394,26.3423,26.3718,27300.0
2009-08-04 11:10:00,35.68,35.71,35.66,35.66,18300.0,26.3645,26.3866,26.3497,26.3497,18300.0
2009-08-04 11:15:00,35.66,35.72,35.65,35.68,23700.0,26.3497,26.394,26.3423,26.3645,23700.0
2009-08-04 11:20:00,35.66,35.67,35.51,35.58,53900.0,26.3497,26.3571,26.2388,26.2906,53900.0
2009-08-04 11:25:00,35.58,35.64,35.57,35.62,33400.0,26.2906,26.3349,26.2832,26.3201,33400.0
2009-08-04 11:30:00,35.62,35.66,35.58,35.58,30300.0,26.3201,26.3497,26.2906,26.2906,30300.0
2009-08-04 11:35:00,35.58,35.67,35.57,35.65,27700.0,26.2906,26.3571,26.2832,26.3423,27700.0
2009-08-04 11:40:00,35.63,35.7,35.62,35.62,11500.0,26.3275,26.3792,26.3201,26.3201,11500.0
2009-08-04 11:45:00,35.61,35.65,35.59,35.6,24200.0,26.3127,26.3423,26.298,26.3053,24200.0
2009-08-04 11:50:00,35.6,35.64,35.58,35.6,20000.0,26.3053,26.3349,26.2906,26.3053,20000.0
2009-08-04 11:55:00,35.6,35.65,35.59,35.62,18000.0,26.3053,26.3423,26.298,26.3201,18000.0
2009-08-04 12:00:00,35.61,35.62,35.58,35.61,14200.0,26.3127,26.3201,26.2906,26.3127,14200.0
2009-08-04 12:05:00,35.61,35.66,35.57,35.65,23400.0,26.3127,26.3497,26.2832,26.3423,23400.0
2009-08-04 12:10:00,35.65,35.68,35.63,35.66,27200.0,26.3423,26.3645,26.3275,26.3497,27200.0
2009-08-04 12:15:00,35.66,35.66,35.61,35.65,19000.0,26.3497,26.3497,26.3127,26.3423,19000.0
2009-08-04 12:20:00,35.64,35.67,35.63,35.66,21900.0,26.3349,26.3571,26.3275,26.3497,21900.0
2009-08-04 12:25:00,35.67,35.67,35.63,35.64,30100.0,26.3571,26.3571,26.3275,26.3349,30100.0
2009-08-04 12:30:00,35.65,35.72,35.63,35.72,33400.0,26.3423,26.394,26.3275,26.394,33400.0
2009-08-04 12:35:00,35.72,35.74,35.67,35.71,58100.0,26.394,26.4088,26.3571,26.3866,58100.0
2009-08-04 12:40:00,35.71,35.72,35.7,35.7,20300.0,26.3866,26.394,26.3792,26.3792,20300.0
2009-08-04 12:45:00,35.71,35.73,35.7,35.71,10100.0,26.3866,26.4014,26.3792,26.3866,10100.0
2009-08-04 12:50:00,35.71,35.71,35.66,35.68,26100.0,26.3866,26.3866,26.3497,26.3645,26100.0
2009-08-04 12:55:00,35.67,35.72,35.66,35.72,16700.0,26.3571,26.394,26.3497,26.394,16700.0
2009-08-04 13:00:00,35.73,35.73,35.67,35.67,24700.0,26.4014,26.4014,26.3571,26.3571,24700.0
2009-08-04 13:05:00,35.66,35.67,35.62,35.62,13800.0,26.3497,26.3571,26.3201,26.3201,13800.0
2009-08-04 13:10:00,35.61,35.62,35.58,35.59,14700.0,26.3127,26.3201,26.2906,26.298,14700.0
2009-08-04 13:15:00,35.58,35.61,35.57,35.57,24300.0,26.2906,26.3127,26.2832,26.2832,24300.0
2009-08-04 13:20:00,35.58,35.6,35.54,35.58,56100.0,26.2906,26.3053,26.261,26.2906,56100.0
2009-08-04 13:25:00,35.58,35.59,35.52,35.58,49900.0,26.2906,26.298,26.2462,26.2906,49900.0
2009-08-04 13:30:00,35.58,35.64,35.52,35.52,50800.0,26.2906,26.3349,26.2462,26.2462,50800.0
2009-08-04 13:35:00,35.53,35.59,35.51,35.52,27800.0,26.2536,26.298,26.2388,26.2462,27800.0
2009-08-04 13:40:00,35.52,35.58,35.49,35.5,22100.0,26.2462,26.2906,26.2241,26.2315,22100.0
2009-08-04 13:45:00,35.5,35.54,35.43,35.43,31700.0,26.2315,26.261,26.1797,26.1797,31700.0
2009-08-04 13:50:00,35.43,35.45,35.4,35.4,23700.0,26.1797,26.1945,26.1576,26.1576,23700.0
2009-08-04 13:55:00,35.4,35.4,35.33,35.37,25200.0,26.1576,26.1576,26.1058,26.1354,25200.0
2009-08-04 14:00:00,35.36,35.41,35.34,35.38,50000.0,26.128,26.165,26.1132,26.1428,50000.0
2009-08-04 14:05:00,35.38,35.41,35.35,35.4,27600.0,26.1428,26.165,26.1206,26.1576,27600.0
2009-08-04 14:10:00,35.4,35.42,35.36,35.39,39200.0,26.1576,26.1723,26.128,26.1502,39200.0
2009-08-04 14:15:00,35.39,35.49,35.37,35.49,75900.0,26.1502,26.2241,26.1354,26.2241,75900.0
2009-08-04 14:20:00,35.49,35.52,35.45,35.5,41700.0,26.2241,26.2462,26.1945,26.2315,41700.0
2009-08-04 14:25:00,35.5,35.57,35.5,35.56,32500.0,26.2315,26.2832,26.2315,26.2758,32500.0
2009-08-04 14:30:00,35.56,35.64,35.54,35.58,51400.0,26.2758,26.3349,26.261,26.2906,51400.0
2009-08-04 14:35:00,35.59,35.61,35.56,35.61,18500.0,26.298,26.3127,26.2758,26.3127,18500.0
2009-08-04 14:40:00,35.6,35.61,35.55,35.55,24000.0,26.3053,26.3127,26.2684,26.2684,24000.0
2009-08-04 14:45:00,35.56,35.57,35.5,35.52,39100.0,26.2758,26.2832,26.2315,26.2462,39100.0
2009-08-04 14:50:00,35.51,35.51,35.43,35.48,67600.0,26.2388,26.2388,26.1797,26.2167,67600.0
2009-08-04 14:55:00,35.47,35.53,35.46,35.51,50100.0,26.2093,26.2536,26.2019,26.2388,50100.0
2009-08-04 15:00:00,35.51,35.56,35.48,35.52,41200.0,26.2388,26.2758,26.2167,26.2462,41200.0
2009-08-04 15:05:00,35.52,35.54,35.48,35.5,52900.0,26.2462,26.261,26.2167,26.2315,52900.0
2009-08-04 15:10:00,35.51,35.56,35.49,35.54,48600.0,26.2388,26.2758,26.2241,26.261,48600.0
2009-08-04 15:15:00,35.55,35.56,35.51,35.54,39100.0,26.2684,26.2758,26.2388,26.261,39100.0
2009-08-04 15:20:00,35.54,35.57,35.51,35.56,38900.0,26.261,26.2832,26.2388,26.2758,38900.0
2009-08-04 15:25:00,35.55,35.6,35.55,35.56,67000.0,26.2684,26.3053,26.2684,26.2758,67000.0
2009-08-04 15:30:00,35.56,35.63,35.55,35.61,103000.0,26.2758,26.3275,26.2684,26.3127,103000.0
2009-08-04 15:35:00,35.61,35.61,35.53,35.54,59400.0,26.3127,26.3127,26.2536,26.261,59400.0
2009-08-04 15:40:00,35.54,35.65,35.53,35.6,94400.0,26.261,26.3423,26.2536,26.3053,94400.0
2009-08-04 15:45:00,35.59,35.62,35.56,35.57,149400.0,26.298,26.3201,26.2758,26.2832,149400.0
2009-08-04 15:50:00,35.58,35.65,35.57,35.64,133100.0,26.2906,26.3423,26.2832,26.3349,133100.0
2009-08-04 15:55:00,35.64,35.7,35.6,35.62,161500.0,26.3349,26.3792,26.3053,26.3201,161500.0
2009-08-05 09:30:00,35.67,35.84,35.51,35.79,98700.0,26.3571,26.4827,26.2388,26.4457,98700.0
2009-08-05 09:35:00,35.8,35.86,35.69,35.7,100200.0,26.4531,26.4975,26.3718,26.3792,100200.0
2009-08-05 09:40:00,35.68,35.69,35.47,35.55,67700.0,26.3645,26.3718,26.2093,26.2684,67700.0
2009-08-05 09:45:00,35.55,35.57,35.37,35.42,32000.0,26.2684,26.2832,26.1354,26.1723,32000.0
2009-08-05 09:50:00,35.42,35.43,35.27,35.33,61800.0,26.1723,26.1797,26.0615,26.1058,61800.0
2009-08-05 09:55:00,35.33,35.45,35.29,35.34,50300.0,26.1058,26.1945,26.0763,26.1132,50300.0
2009-08-05 10:00:00,35.34,35.34,35.25,35.25,49900.0,26.1132,26.1132,26.0467,26.0467,49900.0
2009-08-05 10:05:00,35.26,35.26,35.12,35.13,86500.0,26.0541,26.0541,25.9507,25.9581,86500.0
2009-08-05 10:10:00,35.12,35.18,35.0,35.18,58600.0,25.9507,25.995,25.862,25.995,58600.0
2009-08-05 10:15:00,35.18,35.2,35.15,35.17,23600.0,25.995,26.0098,25.9728,25.9876,23600.0
2009-08-05 10:20:00,35.18,35.26,35.13,35.26,40600.0,25.995,26.0541,25.9581,26.0541,40600.0
2009-08-05 10:25:00,35.26,35.26,35.17,35.22,22500.0,26.0541,26.0541,25.9876,26.0246,22500.0
2009-08-05 10:30:00,35.21,35.22,35.16,35.17,40400.0,26.0172,26.0246,25.9802,25.9876,40400.0
2009-08-05 10:35:00,35.18,35.27,35.17,35.22,37800.0,25.995,26.0615,25.9876,26.0246,37800.0
2009-08-05 10:40:00,35.22,35.27,35.19,35.2,28000.0,26.0246,26.0615,26.0024,26.0098,28000.0
2009-08-05 10:45:00,35.2,35.21,35.15,35.21,22500.0,26.0098,26.0172,25.9728,26.0172,22500.0
2009-08-05 10:50:00,35.21,35.27,35.19,35.25,32100.0,26.0172,26.0615,26.0024,26.0467,32100.0
2009-08-05 10:55:00,35.25,35.31,35.24,35.3,28000.0,26.0467,26.0911,26.0393,26.0837,28000.0
2009-08-05 11:00:00,35.29,35.3,35.28,35.29,16600.0,26.0763,26.0837,26.0689,26.0763,16600.0
2009-08-05 11:05:00,35.29,35.37,35.29,35.37,24600.0,26.0763,26.1354,26.0763,26.1354,24600.0
2009-08-05 11:10:00,35.37,35.38,35.34,35.35,12900.0,26.1354,26.1428,26.1132,26.1206,12900.0
2009-08-05 11:15:00,35.35,35.35,35.24,35.26,29700.0,26.1206,26.1206,26.0393,26.0541,29700.0
2009-08-05 11:20:00,35.27,35.28,35.19,35.21,36300.0,26.0615,26.0689,26.0024,26.0172,36300.0
2009-08-05 11:25:00,35.2,35.28,35.2,35.27,50800.0,26.0098,26.0689,26.0098,26.0615,50800.0
2009-08-05 11:30:00,35.28,35.33,35.25,35.32,31300.0,26.0689,26.1058,26.0467,26.0985,31300.0
2009-08-05 11:35:00,35.33,35.35,35.29,35.33,22600.0,26.1058,26.1206,26.0763,26.1058,22600.0
2009-08-05 11:40:00,35.34,35.42,35.33,35.38,19900.0,26.1132,26.1723,26.1058,26.1428,19900.0
2009-08-05 11:45:00,35.39,35.44,35.38,35.43,16200.0,26.1502,26.1871,26.1428,26.1797,16200.0
2009-08-05 11:50:00,35.43,35.46,35.43,35.43,16800.0,26.1797,26.2019,26.1797,26.1797,16800.0
2009-08-05 11:55:00,35.42,35.44,35.41,35.43,36500.0,26.1723,26.1871,26.165,26.1797,36500.0
2009-08-05 12:00:00,35.43,35.46,35.4,35.44,37000.0,26.1797,26.2019,26.1576,26.1871,37000.0
2009-08-05 12:05:00,35.45,35.45,35.43,35.43,33800.0,26.1945,26.1945,26.1797,26.1797,33800.0
2009-08-05 12:10:00,35.43,35.5,35.42,35.5,20000.0,26.1797,26.2315,26.1723,26.2315,20000.0
2009-08-05 12:15:00,35.5,35.56,35.47,35.55,19100.0,26.2315,26.2758,26.2093,26.2684,19100.0
2009-08-05 12:20:00,35.54,35.55,35.51,35.52,14600.0,26.261,26.2684,26.2388,26.2462,14600.0
2009-08-05 12:25:00,35.52,35.57,35.47,35.49,18500.0,26.2462,26.2832,26.2093,26.2241,18500.0
2009-08-05 12:30:00,35.49,35.49,35.46,35.46,8600.0,26.2241,26.2241,26.2019,26.2019,8600.0
2009-08-05 12:35:00,35.45,35.54,35.42,35.49,84100.0,26.1945,26.261,26.1723,26.2241,84100.0
2009-08-05 12:40:00,35.49,35.52,35.47,35.49,12800.0,26.2241,26.2462,26.2093,26.2241,12800.0
2009-08-05 12:45:00,35.5,35.54,35.46,35.5,8300.0,26.2315,26.261,26.2019,26.2315,8300.0
2009-08-05 12:50:00,35.49,35.51,35.46,35.47,10600.0,26.2241,26.2388,26.2019,26.2093,10600.0
2009-08-05 12:55:00,35.45,35.48,35.43,35.48,22400.0,26.1945,26.2167,26.1797,26.2167,22400.0
2009-08-05 13:00:00,35.49,35.51,35.48,35.5,16500.0,26.2241,26.2388,26.2167,26.2315,16500.0
2009-08-05 13:05:00,35.49,35.5,35.47,35.49,24500.0,26.2241,26.2315,26.2093,26.2241,24500.0
2009-08-05 13:10:00,35.49,35.51,35.49,35.51,11600.0,26.2241,26.2388,26.2241,26.2388,11600.0
2009-08-05 13:15:00,35.51,35.56,35.5,35.55,24300.0,26.2388,26.2758,26.2315,26.2684,24300.0
2009-08-05 13:20:00,35.55,35.55,35.52,35.55,10900.0,26.2684,26.2684,26.2462,26.2684,10900.0
2009-08-05 13:25:00,35.56,35.64,35.54,35.63,20000.0,26.2758,26.3349,26.261,26.3275,20000.0
2009-08-05 13:30:00,35.63,35.63,35.59,35.59,8100.0,26.3275,26.3275,26.298,26.298,8100.0
2009-08-05 13:35:00,35.59,35.59,35.56,35.57,10300.0,26.298,26.298,26.2758,26.2832,10300.0
2009-08-05 13:40:00,35.57,35.58,35.5,35.52,14600.0,26.2832,26.2906,26.2315,26.2462,14600.0
2009-08-05 13:45:00,35.5,35.53,35.49,35.51,17400.0,26.2315,26.2536,26.2241,26.2388,17400.0
2009-08-05 13:50:00,35.49,35.54,35.48,35.52,17700.0,26.2241,26.261,26.2167,26.2462,17700.0
2009-08-05 13:55:00,35.52,35.55,35.51,35.51,11200.0,26.2462,26.2684,26.2388,26.2388,11200.0
2009-08-05 14:00:00,35.52,35.53,35.49,35.52,18000.0,26.2462,26.2536,26.2241,26.2462,18000.0
2009-08-05 14:05:00,35.52,35.56,35.52,35.55,41500.0,26.2462,26.2758,26.2462,26.2684,41500.0
2009-08-05 14:10:00,35.55,35.56,35.54,35.55,20700.0,26.2684,26.2758,26.261,26.2684,20700.0
2009-08-05 14:15:00,35.56,35.56,35.5,35.51,20800.0,26.2758,26.2758,26.2315,26.2388,20800.0
2009-08-05 14:20:00,35.5,35.53,35.49,35.51,23400.0,26.2315,26.2536,26.2241,26.2388,23400.0
2009-08-05 14:25:00,35.51,35.52,35.49,35.5,18000.0,26.2388,26.2462,26.2241,26.2315,18000.0
2009-08-05 14:30:00,35.49,35.51,35.46,35.51,23700.0,26.2241,26.2388,26.2019,26.2388,23700.0
2009-08-05 14:35:00,35.51,35.53,35.49,35.49,17500.0,26.2388,26.2536,26.2241,26.2241,17500.0
2009-08-05 14:40:00,35.49,35.58,35.49,35.55,29100.0,26.2241,26.2906,26.2241,26.2684,29100.0
2009-08-05 14:45:00,35.56,35.59,35.53,35.58,26200.0,26.2758,26.298,26.2536,26.2906,26200.0
2009-08-05 14:50:00,35.58,35.61,35.57,35.58,17200.0,26.2906,26.3127,26.2832,26.2906,17200.0
2009-08-05 14:55:00,35.56,35.59,35.53,35.53,12900.0,26.2758,26.298,26.2536,26.2536,12900.0
2009-08-05 15:00:00,35.54,35.6,35.53,35.57,29600.0,26.261,26.3053,26.2536,26.2832,29600.0
2009-08-05 15:05:00,35.58,35.59,35.55,35.58,18700.0,26.2906,26.298,26.2684,26.2906,18700.0
2009-08-05 15:10:00,35.58,35.61,35.55,35.56,50900.0,26.2906,26.3127,26.2684,26.2758,50900.0
2009-08-05 15:15:00,35.56,35.56,35.52,35.53,26300.0,26.2758,26.2758,26.2462,26.2536,26300.0
2009-08-05 15:20:00,35.53,35.58,35.5,35.52,35600.0,26.2536,26.2906,26.2315,26.2462,35600.0
2009-08-05 15:25:00,35.52,35.6,35.52,35.55,48400.0,26.2462,26.3053,26.2462,26.2684,48400.0
2009-08-05 15:30:00,35.56,35.56,35.43,35.48,55800.0,26.2758,26.2758,26.1797,26.2167,55800.0
2009-08-05 15:35:00,35.48,35.49,35.41,35.46,35000.0,26.2167,26.2241,26.165,26.2019,35000.0
2009-08-05 15:40:00,35.46,35.47,35.39,35.39,67100.0,26.2019,26.2093,26.1502,26.1502,67100.0
2009-08-05 15:45:00,35.39,35.4,35.3,35.33,78800.0,26.1502,26.1576,26.0837,26.1058,78800.0
2009-08-05 15:50:00,35.33,35.39,35.32,35.38,69400.0,26.1058,26.1502,26.0985,26.1428,69400.0
2009-08-05 15:55:00,35.38,35.43,35.35,35.4,117500.0,26.1428,26.1797,26.1206,26.1576,117500.0
2009-08-06 09:30:00,35.61,35.61,35.24,35.38,37300.0,26.3127,26.3127,26.0393,26.1428,37300.0
2009-08-06 09:35:00,35.33,35.4,35.23,35.31,25500.0,26.1058,26.1576,26.0319,26.0911,25500.0
2009-08-06 09:40:00,35.34,35.41,35.19,35.21,56700.0,26.1132,26.165,26.0024,26.0172,56700.0
2009-08-06 09:45:00,35.2,35.23,35.15,35.15,54300.0,26.0098,26.0319,25.9728,25.9728,54300.0
2009-08-06 09:50:00,35.17,35.2,35.07,35.14,91700.0,25.9876,26.0098,25.9137,25.9654,91700.0
2009-08-06 09:55:00,35.13,35.19,35.08,35.08,69000.0,25.9581,26.0024,25.9211,25.9211,69000.0
2009-08-06 10:00:00,35.08,35.1,35.03,35.08,40100.0,25.9211,25.9359,25.8842,25.9211,40100.0
2009-08-06 10:05:00,35.08,35.11,35.06,35.06,28800.0,25.9211,25.9433,25.9063,25.9063,28800.0
2009-08-06 10:10:00,35.06,35.08,35.01,35.02,23100.0,25.9063,25.9211,25.8694,25.8768,23100.0
2009-08-06 10:15:00,35.01,35.07,35.0,35.06,31700.0,25.8694,25.9137,25.862,25.9063,31700.0
2009-08-06 10:20:00,35.05,35.08,35.02,35.04,15700.0,25.8989,25.9211,25.8768,25.8916,15700.0
2009-08-06 10:25:00,35.03,35.03,34.96,35.02,20900.0,25.8842,25.8842,25.8324,25.8768,20900.0
2009-08-06 10:30:00,35.01,35.09,35.01,35.08,12500.0,25.8694,25.9285,25.8694,25.9211,12500.0
2009-08-06 10:35:00,35.07,35.19,35.05,35.18,31600.0,25.9137,26.0024,25.8989,25.995,31600.0
2009-08-06 10:40:00,35.18,35.2,35.16,35.17,14100.0,25.995,26.0098,25.9802,25.9876,14100.0
2009-08-06 10:45:00,35.17,35.25,35.17,35.2,21400.0,25.9876,26.0467,25.9876,26.0098,21400.0
2009-08-06 10:50:00,35.21,35.24,35.17,35.18,21400.0,26.0172,26.0393,25.9876,25.995,21400.0
2009-08-06 10:55:00,35.19,35.2,35.15,35.17,10700.0,26.0024,26.0098,25.9728,25.9876,10700.0
2009-08-06 11:00:00,35.16,35.25,35.16,35.23,20000.0,25.9802,26.0467,25.9802,26.0319,20000.0
2009-08-06 11:05:00,35.23,35.27,35.22,35.23,22400.0,26.0319,26.0615,26.0246,26.0319,22400.0
2009-08-06 11:10:00,35.24,35.26,35.23,35.25,11000.0,26.0393,26.0541,26.0319,26.0467,11000.0
2009-08-06 11:15:00,35.26,35.28,35.24,35.24,36300.0,26.0541,26.0689,26.0393,26.0393,36300.0
2009-08-06 11:20:00,35.24,35.25,35.24,35.25,7700.0,26.0393,26.0467,26.0393,26.0467,7700.0
2009-08-06 11:25:00,35.25,35.26,35.2,35.22,39800.0,26.0467,26.0541,26.0098,26.0246,39800.0
2009-08-06 11:30:00,35.2,35.24,35.19,35.2,21400.0,26.0098,26.0393,26.0024,26.0098,21400.0
2009-08-06 11:35:00,35.2,35.2,35.18,35.18,16500.0,26.0098,26.0098,25.995,25.995,16500.0
2009-08-06 11:40:00,35.18,35.2,35.16,35.17,14100.0,25.995,26.0098,25.9802,25.9876,14100.0
2009-08-06 11:45:00,35.17,35.19,35.16,35.18,10600.0,25.9876,26.0024,25.9802,25.995,10600.0
2009-08-06 11:50:00,35.18,35.26,35.18,35.25,15700.0,25.995,26.0541,25.995,26.0467,15700.0
2009-08-06 11:55:00,35.25,35.26,35.25,35.25,8700.0,26.0467,26.0541,26.0467,26.0467,8700.0
2009-08-06 12:00:00,35.25,35.26,35.24,35.25,8100.0,26.0467,26.0541,26.0393,26.0467,8100.0
2009-08-06 12:05:00,35.25,35.26,35.24,35.25,17200.0,26.0467,26.0541,26.0393,26.0467,17200.0
2009-08-06 12:10:00,35.25,35.26,35.24,35.26,21500.0,26.0467,26.0541,26.0393,26.0541,21500.0
2009-08-06 12:15:00,35.26,35.26,35.25,35.25,14400.0,26.0541,26.0541,26.0467,26.0467,14400.0
2009-08-06 12:20:00,35.25,35.26,35.24,35.26,9600.0,26.0467,26.0541,26.0393,26.0541,9600.0
2009-08-06 12:25:00,35.25,35.27,35.25,35.25,17100.0,26.0467,26.0615,26.0467,26.0467,17100.0
2009-08-06 12:30:00,35.25,35.26,35.24,35.26,18500.0,26.0467,26.0541,26.0393,26.0541,18500.0
2009-08-06 12:35:00,35.25,35.28,35.24,35.27,19200.0,26.0467,26.0689,26.0393,26.0615,19200.0
2009-08-06 12:40:00,35.26,35.28,35.26,35.27,12900.0,26.0541,26.0689,26.0541,26.0615,12900.0
2009-08-06 12:45:00,35.27,35.28,35.27,35.28,5400.0,26.0615,26.0689,26.0615,26.0689,5400.0
2009-08-06 12:50:00,35.28,35.28,35.26,35.27,14500.0,26.0689,26.0689,26.0541,26.0615,14500.0
2009-08-06 12:55:00,35.28,35.28,35.24,35.25,14500.0,26.0689,26.0689,26.0393,26.0467,14500.0
2009-08-06 13:00:00,35.26,35.27,35.22,35.24,12800.0,26.0541,26.0615,26.0246,26.0393,12800.0
2009-08-06 13:05:00,35.23,35.24,35.21,35.21,11400.0,26.0319,26.0393,26.0172,26.0172,11400.0
2009-08-06 13:10:00,35.22,35.22,35.2,35.21,11700.0,26.0246,26.0246,26.0098,26.0172,11700.0
2009-08-06 13:15:00,35.21,35.22,35.18,35.19,8200.0,26.0172,26.0246,25.995,26.0024,8200.0
2009-08-06 13:20:00,35.19,35.2,35.18,35.2,6100.0,26.0024,26.0098,25.995,26.0098,6100.0
2009-08-06 13:25:00,35.19,35.2,35.15,35.16,12900.0,26.0024,26.0098,25.9728,25.9802,12900.0
2009-08-06 13:30:00,35.16,35.22,35.15,35.19,16300.0,25.9802,26.0246,25.9728,26.0024,16300.0
2009-08-06 13:35:00,35.2,35.21,35.14,35.14,12400.0,26.0098,26.0172,25.9654,25.9654,12400.0
2009-08-06 13:40:00,35.14,35.15,35.06,35.08,21800.0,25.9654,25.9728,25.9063,25.9211,21800.0
2009-08-06 13:45:00,35.08,35.1,35.06,35.07,14900.0,25.9211,25.9359,25.9063,25.9137,14900.0
2009-08-06 13:50:00,35.07,35.1,35.06,35.08,12300.0,25.9137,25.9359,25.9063,25.9211,12300.0
2009-08-06 13:55:00,35.07,35.08,35.06,35.06,8100.0,25.9137,25.9211,25.9063,25.9063,8100.0
2009-08-06 14:00:00,35.05,35.05,34.98,34.99,13200.0,25.8989,25.8989,25.8472,25.8546,13200.0
2009-08-06 14:05:00,35.0,35.0,34.96,34.97,12400.0,25.862,25.862,25.8324,25.8398,12400.0
2009-08-06 14:10:00,34.97,34.98,34.94,34.96,21600.0,25.8398,25.8472,25.8177,25.8324,21600.0
2009-08-06 14:15:00,34.95,35.0,34.92,35.0,29500.0,25.8251,25.862,25.8029,25.862,29500.0
2009-08-06 14:20:00,34.99,35.0,34.96,34.99,15700.0,25.8546,25.862,25.8324,25.8546,15700.0
2009-08-06 14:25:00,35.0,35.04,34.99,35.0,16600.0,25.862,25.8916,25.8546,25.862,16600.0
2009-08-06 14:30:00,35.0,35.01,34.96,34.96,8900.0,25.862,25.8694,25.8324,25.8324,8900.0
2009-08-06 14:35:00,34.96,34.99,34.95,34.98,32800.0,25.8324,25.8546,25.8251,25.8472,32800.0
2009-08-06 14:40:00,34.98,34.99,34.94,34.94,10000.0,25.8472,25.8546,25.8177,25.8177,10000.0
2009-08-06 14:45:00,34.95,34.98,34.92,34.98,20500.0,25.8251,25.8472,25.8029,25.8472,20500.0
2009-08-06 14:50:00,34.97,34.98,34.96,34.96,10800.0,25.8398,25.8472,25.8324,25.8324,10800.0
2009-08-06 14:55:00,34.97,35.0,34.96,34.97,14200.0,25.8398,25.862,25.8324,25.8398,14200.0
2009-08-06 15:00:00,34.96,35.0,34.95,35.0,17200.0,25.8324,25.862,25.8251,25.862,17200.0
2009-08-06 15:05:00,35.01,35.02,35.0,35.0,20300.0,25.8694,25.8768,25.862,25.862,20300.0
2009-08-06 15:10:00,35.0,35.01,35.0,35.0,14200.0,25.862,25.8694,25.862,25.862,14200.0
2009-08-06 15:15:00,35.01,35.09,35.0,35.08,27000.0,25.8694,25.9285,25.862,25.9211,27000.0
2009-08-06 15:20:00,35.07,35.13,35.07,35.12,17900.0,25.9137,25.9581,25.9137,25.9507,17900.0
2009-08-06 15:25:00,35.12,35.12,35.11,35.12,11700.0,25.9507,25.9507,25.9433,25.9507,11700.0
2009-08-06 15:30:00,35.12,35.2,35.11,35.13,47600.0,25.9507,26.0098,25.9433,25.9581,47600.0
2009-08-06 15:35:00,35.13,35.17,35.12,35.17,21400.0,25.9581,25.9876,25.9507,25.9876,21400.0
2009-08-06 15:40:00,35.15,35.15,35.06,35.1,50700.0,25.9728,25.9728,25.9063,25.9359,50700.0
2009-08-06 15:45:00,35.1,35.12,35.08,35.1,28100.0,25.9359,25.9507,25.9211,25.9359,28100.0
2009-08-06 15:50:00,35.11,35.13,35.06,35.11,55000.0,25.9433,25.9581,25.9063,25.9433,55000.0
2009-08-06 15:55:00,35.1,35.17,35.1,35.12,175100.0,25.9359,25.9876,25.9359,25.9507,175100.0
2009-08-07 09:30:00,35.5,35.73,35.4,35.6,61300.0,26.2315,26.4014,26.1576,26.3053,61300.0
2009-08-07 09:35:00,35.56,35.58,35.38,35.49,34300.0,26.2758,26.2906,26.1428,26.2241,34300.0
2009-08-07 09:40:00,35.49,35.53,35.4,35.4,7200.0,26.2241,26.2536,26.1576,26.1576,7200.0
2009-08-07 09:45:00,35.38,35.51,35.38,35.45,76300.0,26.1428,26.2388,26.1428,26.1945,76300.0
2009-08-07 09:50:00,35.47,35.48,35.37,35.37,9300.0,26.2093,26.2167,26.1354,26.1354,9300.0
2009-08-07 09:55:00,35.39,35.4,35.2,35.22,56400.0,26.1502,26.1576,26.0098,26.0246,56400.0
2009-08-07 10:00:00,35.2,35.21,35.15,35.2,67400.0,26.0098,26.0172,25.9728,26.0098,67400.0
2009-08-07 10:05:00,35.2,35.26,35.18,35.26,70600.0,26.0098,26.0541,25.995,26.0541,70600.0
2009-08-07 10:10:00,35.25,35.35,35.21,35.24,19100.0,26.0467,26.1206,26.0172,26.0393,19100.0
2009-08-07 10:15:00,35.22,35.28,35.14,35.27,43200.0,26.0246,26.0689,25.9654,26.0615,43200.0
2009-08-07 10:20:00,35.27,35.32,35.19,35.25,18200.0,26.0615,26.0985,26.0024,26.0467,18200.0
2009-08-07 10:25:00,35.25,35.33,35.19,35.33,29400.0,26.0467,26.1058,26.0024,26.1058,29400.0
2009-08-07 10:30:00,35.33,35.4,35.33,35.39,15000.0,26.1058,26.1576,26.1058,26.1502,15000.0
2009-08-07 10:35:00,35.39,35.5,35.35,35.49,17400.0,26.1502,26.2315,26.1206,26.2241,17400.0
2009-08-07 10:40:00,35.49,35.54,35.45,35.47,37400.0,26.2241,26.261,26.1945,26.2093,37400.0
2009-08-07 10:45:00,35.47,35.54,35.47,35.48,15500.0,26.2093,26.261,26.2093,26.2167,15500.0
2009-08-07 10:50:00,35.47,35.52,35.45,35.52,21900.0,26.2093,26.2462,26.1945,26.2462,21900.0
2009-08-07 10:55:00,35.52,35.63,35.51,35.58,15500.0,26.2462,26.3275,26.2388,26.2906,15500.0
2009-08-07 11:00:00,35.58,35.64,35.57,35.63,17500.0,26.2906,26.3349,26.2832,26.3275,17500.0
2009-08-07 11:05:00,35.63,35.63,35.52,35.52,11400.0,26.3275,26.3275,26.2462,26.2462,11400.0
2009-08-07 11:10:00,35.51,35.56,35.5,35.53,7300.0,26.2388,26.2758,26.2315,26.2536,7300.0
2009-08-07 11:15:00,35.52,35.55,35.49,35.49,10400.0,26.2462,26.2684,26.2241,26.2241,10400.0
2009-08-07 11:20:00,35.49,35.5,35.45,35.46,16300.0,26.2241,26.2315,26.1945,26.2019,16300.0
2009-08-07 11:25:00,35.46,35.46,35.4,35.41,14200.0,26.2019,26.2019,26.1576,26.165,14200.0
2009-08-07 11:30:00,35.42,35.49,35.42,35.48,5700.0,26.1723,26.2241,26.1723,26.2167,5700.0
2009-08-07 11:35:00,35.47,35.5,35.46,35.46,8300.0,26.2093,26.2315,26.2019,26.2019,8300.0
2009-08-07 11:40:00,35.46,35.47,35.38,35.38,17100.0,26.2019,26.2093,26.1428,26.1428,17100.0
2009-08-07 11:45:00,35.37,35.4,35.34,35.35,11100.0,26.1354,26.1576,26.1132,26.1206,11100.0
2009-08-07 11:50:00,35.35,35.41,35.35,35.39,12200.0,26.1206,26.165,26.1206,26.1502,12200.0
2009-08-07 11:55:00,35.39,35.46,35.35,35.41,16000.0,26.1502,26.2019,26.1206,26.165,16000.0
2009-08-07 12:00:00,35.42,35.44,35.39,35.42,16500.0,26.1723,26.1871,26.1502,26.1723,16500.0
2009-08-07 12:05:00,35.42,35.44,35.39,35.42,16000.0,26.1723,26.1871,26.1502,26.1723,16000.0
2009-08-07 12:10:00,35.42,35.42,35.36,35.36,11000.0,26.1723,26.1723,26.128,26.128,11000.0
2009-08-07 12:15:00,35.36,35.36,35.31,35.33,18100.0,26.128,26.128,26.0911,26.1058,18100.0
2009-08-07 12:20:00,35.33,35.36,35.33,35.34,4800.0,26.1058,26.128,26.1058,26.1132,4800.0
2009-08-07 12:25:00,35.35,35.39,35.35,35.36,8400.0,26.1206,26.1502,26.1206,26.128,8400.0
2009-08-07 12:30:00,35.37,35.39,35.37,35.37,8300.0,26.1354,26.1502,26.1354,26.1354,8300.0
2009-08-07 12:35:00,35.38,35.45,35.37,35.43,13200.0,26.1428,26.1945,26.1354,26.1797,13200.0
2009-08-07 12:40:00,35.43,35.48,35.43,35.47,9700.0,26.1797,26.2167,26.1797,26.2093,9700.0
2009-08-07 12:45:00,35.48,35.49,35.47,35.49,7800.0,26.2167,26.2241,26.2093,26.2241,7800.0
2009-08-07 12:50:00,35.49,35.54,35.47,35.54,29000.0,26.2241,26.261,26.2093,26.261,29000.0
2009-08-07 12:55:00,35.53,35.55,35.52,35.52,9700.0,26.2536,26.2684,26.2462,26.2462,9700.0
2009-08-07 13:00:00,35.51,35.59,35.51,35.55,13300.0,26.2388,26.298,26.2388,26.2684,13300.0
2009-08-07 13:05:00,35.54,35.57,35.54,35.57,7600.0,26.261,26.2832,26.261,26.2832,7600.0
2009-08-07 13:10:00,35.57,35.6,35.55,35.56,15000.0,26.2832,26.3053,26.2684,26.2758,15000.0
2009-08-07 13:15:00,35.57,35.59,35.56,35.58,9300.0,26.2832,26.298,26.2758,26.2906,9300.0
2009-08-07 13:20:00,35.58,35.62,35.58,35.59,13100.0,26.2906,26.3201,26.2906,26.298,13100.0
2009-08-07 13:25:00,35.59,35.65,35.58,35.64,16000.0,26.298,26.3423,26.2906,26.3349,16000.0
2009-08-07 13:30:00,35.64,35.66,35.63,35.66,20900.0,26.3349,26.3497,26.3275,26.3497,20900.0
2009-08-07 13:35:00,35.66,35.69,35.66,35.68,21800.0,26.3497,26.3718,26.3497,26.3645,21800.0
2009-08-07 13:40:00,35.68,35.72,35.66,35.72,33400.0,26.3645,26.394,26.3497,26.394,33400.0
2009-08-07 13:45:00,35.7,35.72,35.69,35.7,26300.0,26.3792,26.394,26.3718,26.3792,26300.0
2009-08-07 13:50:00,35.7,35.71,35.67,35.67,10300.0,26.3792,26.3866,26.3571,26.3571,10300.0
2009-08-07 13:55:00,35.67,35.7,35.67,35.69,16300.0,26.3571,26.3792,26.3571,26.3718,16300.0
2009-08-07 14:00:00,35.68,35.69,35.66,35.67,14000.0,26.3645,26.3718,26.3497,26.3571,14000.0
2009-08-07 14:05:00,35.68,35.69,35.67,35.69,10700.0,26.3645,26.3718,26.3571,26.3718,10700.0
2009-08-07 14:10:00,35.69,35.74,35.69,35.71,23600.0,26.3718,26.4088,26.3718,26.3866,23600.0
2009-08-07 14:15:00,35.71,35.73,35.65,35.67,37000.0,26.3866,26.4014,26.3423,26.3571,37000.0
2009-08-07 14:20:00,35.68,35.71,35.67,35.69,24100.0,26.3645,26.3866,26.3571,26.3718,24100.0
2009-08-07 14:25:00,35.69,35.71,35.65,35.7,28800.0,26.3718,26.3866,26.3423,26.3792,28800.0
2009-08-07 14:30:00,35.69,35.69,35.64,35.65,19000.0,26.3718,26.3718,26.3349,26.3423,19000.0
2009-08-07 14:35:00,35.65,35.69,35.64,35.69,32000.0,26.3423,26.3718,26.3349,26.3718,32000.0
2009-08-07 14:40:00,35.68,35.73,35.67,35.72,39300.0,26.3645,26.4014,26.3571,26.394,39300.0
2009-08-07 14:45:00,35.72,35.75,35.72,35.75,20200.0,26.394,26.4162,26.394,26.4162,20200.0
2009-08-07 14:50:00,35.75,35.76,35.74,35.75,22000.0,26.4162,26.4236,26.4088,26.4162,22000.0
2009-08-07 14:55:00,35.75,35.77,35.72,35.76,20800.0,26.4162,26.431,26.394,26.4236,20800.0
2009-08-07 15:00:00,35.77,35.77,35.68,35.74,35400.0,26.431,26.431,26.3645,26.4088,35400.0
2009-08-07 15:05:00,35.74,35.8,35.74,35.77,44200.0,26.4088,26.4531,26.4088,26.431,44200.0
2009-08-07 15:10:00,35.77,35.78,35.75,35.76,20000.0,26.431,26.4384,26.4162,26.4236,20000.0
2009-08-07 15:15:00,35.75,35.77,35.73,35.77,37800.0,26.4162,26.431,26.4014,26.431,37800.0
2009-08-07 15:20:00,35.77,35.78,35.73,35.77,46700.0,26.431,26.4384,26.4014,26.431,46700.0
2009-08-07 15:25:00,35.76,35.76,35.68,35.72,41200.0,26.4236,26.4236,26.3645,26.394,41200.0
2009-08-07 15:30:00,35.73,35.73,35.67,35.72,37500.0,26.4014,26.4014,26.3571,26.394,37500.0
2009-08-07 15:35:00,35.73,35.76,35.71,35.73,25700.0,26.4014,26.4236,26.3866,26.4014,25700.0
2009-08-07 15:40:00,35.73,35.76,35.71,35.72,31600.0,26.4014,26.4236,26.3866,26.394,31600.0
2009-08-07 15:45:00,35.73,35.75,35.7,35.75,32400.0,26.4014,26.4162,26.3792,26.4162,32400.0
2009-08-07 15:50:00,35.74,35.75,35.72,35.74,53700.0,26.4088,26.4162,26.394,26.4088,53700.0
2009-08-07 15:55:00,35.73,35.75,35.64,35.64,128300.0,26.4014,26.4162,26.3349,26.3349,128300.0
2009-08-10 09:30:00,35.54,35.54,35.35,35.38,55500.0,26.261,26.261,26.1206,26.1428,55500.0
2009-08-10 09:35:00,35.4,35.63,35.38,35.6,79500.0,26.1576,26.3275,26.1428,26.3053,79500.0
2009-08-10 09:40:00,35.59,35.65,35.57,35.61,31100.0,26.298,26.3423,26.2832,26.3127,31100.0
2009-08-10 09:45:00,35.62,35.65,35.6,35.64,23700.0,26.3201,26.3423,26.3053,26.3349,23700.0
2009-08-10 09:50:00,35.65,35.67,35.59,35.66,42200.0,26.3423,26.3571,26.298,26.3497,42200.0
2009-08-10 09:55:00,35.66,35.75,35.66,35.74,38500.0,26.3497,26.4162,26.3497,26.4088,38500.0
2009-08-10 10:00:00,35.73,35.77,35.67,35.74,31100.0,26.4014,26.431,26.3571,26.4088,31100.0
2009-08-10 10:05:00,35.73,35.77,35.72,35.75,40100.0,26.4014,26.431,26.394,26.4162,40100.0
2009-08-10 10:10:00,35.75,35.79,35.75,35.78,21400.0,26.4162,26.4457,26.4162,26.4384,21400.0
2009-08-10 10:15:00,35.78,35.79,35.73,35.75,24900.0,26.4384,26.4457,26.4014,26.4162,24900.0
2009-08-10 10:20:00,35.75,35.79,35.75,35.78,13700.0,26.4162,26.4457,26.4162,26.4384,13700.0
2009-08-10 10:25:00,35.78,35.86,35.77,35.86,34600.0,26.4384,26.4975,26.431,26.4975,34600.0
2009-08-10 10:30:00,35.85,35.9,35.85,35.85,26300.0,26.4901,26.527,26.4901,26.4901,26300.0
2009-08-10 10:35:00,35.85,35.86,35.8,35.83,24200.0,26.4901,26.4975,26.4531,26.4753,24200.0
2009-08-10 10:40:00,35.82,35.83,35.8,35.8,23800.0,26.4679,26.4753,26.4531,26.4531,23800.0
2009-08-10 10:45:00,35.8,35.85,35.8,35.83,14000.0,26.4531,26.4901,26.4531,26.4753,14000.0
2009-08-10 10:50:00,35.83,35.87,35.81,35.82,25500.0,26.4753,26.5049,26.4605,26.4679,25500.0
2009-08-10 10:55:00,35.83,35.86,35.8,35.81,18700.0,26.4753,26.4975,26.4531,26.4605,18700.0
2009-08-10 11:00:00,35.8,35.81,35.79,35.79,24300.0,26.4531,26.4605,26.4457,26.4457,24300.0
2009-08-10 11:05:00,35.8,35.81,35.8,35.8,16300.0,26.4531,26.4605,26.4531,26.4531,16300.0
2009-08-10 11:10:00,35.8,35.82,35.79,35.81,15900.0,26.4531,26.4679,26.4457,26.4605,15900.0
2009-08-10 11:15:00,35.81,35.83,35.78,35.83,45000.0,26.4605,26.4753,26.4384,26.4753,45000.0
2009-08-10 11:20:00,35.82,35.82,35.79,35.81,16600.0,26.4679,26.4679,26.4457,26.4605,16600.0
2009-08-10 11:25:00,35.8,35.81,35.8,35.81,10800.0,26.4531,26.4605,26.4531,26.4605,10800.0
2009-08-10 11:30:00,35.8,35.85,35.8,35.83,19000.0,26.4531,26.4901,26.4531,26.4753,19000.0
2009-08-10 11:35:00,35.83,35.85,35.83,35.84,8200.0,26.4753,26.4901,26.4753,26.4827,8200.0
2009-08-10 11:40:00,35.84,35.85,35.84,35.84,10600.0,26.4827,26.4901,26.4827,26.4827,10600.0
2009-08-10 11:45:00,35.84,35.85,35.84,35.85,10200.0,26.4827,26.4901,26.4827,26.4901,10200.0
2009-08-10 11:50:00,35.85,35.85,35.84,35.85,22300.0,26.4901,26.4901,26.4827,26.4901,22300.0
2009-08-10 11:55:00,35.85,35.86,35.85,35.85,10700.0,26.4901,26.4975,26.4901,26.4901,10700.0
2009-08-10 12:00:00,35.85,35.86,35.85,35.85,8100.0,26.4901,26.4975,26.4901,26.4901,8100.0
2009-08-10 12:05:00,35.85,35.86,35.85,35.85,9700.0,26.4901,26.4975,26.4901,26.4901,9700.0
2009-08-10 12:10:00,35.85,35.86,35.85,35.85,7700.0,26.4901,26.4975,26.4901,26.4901,7700.0
2009-08-10 12:15:00,35.85,35.86,35.85,35.85,8200.0,26.4901,26.4975,26.4901,26.4901,8200.0
2009-08-10 12:20:00,35.85,35.86,35.85,35.85,12200.0,26.4901,26.4975,26.4901,26.4901,12200.0
2009-08-10 12:25:00,35.85,35.86,35.85,35.85,24600.0,26.4901,26.4975,26.4901,26.4901,24600.0
2009-08-10 12:30:00,35.85,35.86,35.8,35.82,35000.0,26.4901,26.4975,26.4531,26.4679,35000.0
2009-08-10 12:35:00,35.81,35.83,35.75,35.76,47900.0,26.4605,26.4753,26.4162,26.4236,47900.0
2009-08-10 12:40:00,35.76,35.77,35.74,35.74,28800.0,26.4236,26.431,26.4088,26.4088,28800.0
2009-08-10 12:45:00,35.75,35.78,35.75,35.77,7800.0,26.4162,26.4384,26.4162,26.431,7800.0
2009-08-10 12:50:00,35.77,35.81,35.77,35.81,12400.0,26.431,26.4605,26.431,26.4605,12400.0
2009-08-10 12:55:00,35.81,35.82,35.74,35.74,41300.0,26.4605,26.4679,26.4088,26.4088,41300.0
2009-08-10 13:00:00,35.74,35.76,35.71,35.76,27400.0,26.4088,26.4236,26.3866,26.4236,27400.0
2009-08-10 13:05:00,35.76,35.76,35.7,35.7,29800.0,26.4236,26.4236,26.3792,26.3792,29800.0
2009-08-10 13:10:00,35.71,35.72,35.69,35.7,25100.0,26.3866,26.394,26.3718,26.3792,25100.0
2009-08-10 13:15:00,35.7,35.73,35.66,35.72,55700.0,26.3792,26.4014,26.3497,26.394,55700.0
2009-08-10 13:20:00,35.72,35.76,35.68,35.68,41200.0,26.394,26.4236,26.3645,26.3645,41200.0
2009-08-10 13:25:00,35.68,35.76,35.66,35.76,43200.0,26.3645,26.4236,26.3497,26.4236,43200.0
2009-08-10 13:30:00,35.75,35.79,35.73,35.79,36800.0,26.4162,26.4457,26.4014,26.4457,36800.0
2009-08-10 13:35:00,35.79,35.8,35.76,35.77,21600.0,26.4457,26.4531,26.4236,26.431,21600.0
2009-08-10 13:40:00,35.76,35.79,35.73,35.79,21400.0,26.4236,26.4457,26.4014,26.4457,21400.0
2009-08-10 13:45:00,35.79,35.81,35.78,35.81,44400.0,26.4457,26.4605,26.4384,26.4605,44400.0
2009-08-10 13:50:00,35.81,35.84,35.8,35.84,21300.0,26.4605,26.4827,26.4531,26.4827,21300.0
2009-08-10 13:55:00,35.84,35.85,35.81,35.82,29400.0,26.4827,26.4901,26.4605,26.4679,29400.0
2009-08-10 14:00:00,35.81,35.84,35.79,35.8,32500.0,26.4605,26.4827,26.4457,26.4531,32500.0
2009-08-10 14:05:00,35.8,35.81,35.79,35.81,8800.0,26.4531,26.4605,26.4457,26.4605,8800.0
2009-08-10 14:10:00,35.8,35.85,35.79,35.81,47400.0,26.4531,26.4901,26.4457,26.4605,47400.0
2009-08-10 14:15:00,35.8,35.81,35.69,35.69,70000.0,26.4531,26.4605,26.3718,26.3718,70000.0
2009-08-10 14:20:00,35.69,35.8,35.69,35.79,35600.0,26.3718,26.4531,26.3718,26.4457,35600.0
2009-08-10 14:25:00,35.79,35.8,35.78,35.79,15100.0,26.4457,26.4531,26.4384,26.4457,15100.0
2009-08-10 14:30:00,35.79,35.8,35.79,35.79,11700.0,26.4457,26.4531,26.4457,26.4457,11700.0
2009-08-10 14:35:00,35.79,35.8,35.79,35.79,6500.0,26.4457,26.4531,26.4457,26.4457,6500.0
2009-08-10 14:40:00,35.79,35.8,35.79,35.79,8500.0,26.4457,26.4531,26.4457,26.4457,8500.0
2009-08-10 14:45:00,35.79,35.8,35.79,35.79,7700.0,26.4457,26.4531,26.4457,26.4457,7700.0
2009-08-10 14:50:00,35.79,35.82,35.77,35.77,82300.0,26.4457,26.4679,26.431,26.431,82300.0
2009-08-10 14:55:00,35.77,35.83,35.77,35.83,25200.0,26.431,26.4753,26.431,26.4753,25200.0
2009-08-10 15:00:00,35.83,35.85,35.81,35.81,43400.0,26.4753,26.4901,26.4605,26.4605,43400.0
2009-08-10 15:05:00,35.82,35.84,35.82,35.83,34500.0,26.4679,26.4827,26.4679,26.4753,34500.0
2009-08-10 15:10:00,35.83,35.85,35.83,35.85,32500.0,26.4753,26.4901,26.4753,26.4901,32500.0
2009-08-10 15:15:00,35.84,35.9,35.84,35.88,75400.0,26.4827,26.527,26.4827,26.5122,75400.0
2009-08-10 15:20:00,35.88,35.88,35.85,35.88,53600.0,26.5122,26.5122,26.4901,26.5122,53600.0
2009-08-10 15:25:00,35.88,35.9,35.86,35.87,42900.0,26.5122,26.527,26.4975,26.5049,42900.0
2009-08-10 15:30:00,35.86,35.88,35.85,35.86,43300.0,26.4975,26.5122,26.4901,26.4975,43300.0
2009-08-10 15:35:00,35.87,35.91,35.85,35.91,42300.0,26.5049,26.5344,26.4901,26.5344,42300.0
2009-08-10 15:40:00,35.9,35.94,35.88,35.91,57900.0,26.527,26.5566,26.5122,26.5344,57900.0
2009-08-10 15:45:00,35.92,35.94,35.89,35.92,64300.0,26.5418,26.5566,26.5196,26.5418,64300.0
2009-08-10 15:50:00,35.92,35.96,35.91,35.95,88100.0,26.5418,26.5714,26.5344,26.564,88100.0
2009-08-10 15:55:00,35.94,35.95,35.9,35.92,118800.0,26.5566,26.564,26.527,26.5418,118800.0
2009-08-11 09:30:00,35.6,35.73,35.49,35.51,48000.0,26.3053,26.4014,26.2241,26.2388,48000.0
2009-08-11 09:35:00,35.51,35.69,35.49,35.6,56300.0,26.2388,26.3718,26.2241,26.3053,56300.0
2009-08-11 09:40:00,35.59,35.65,35.51,35.55,29800.0,26.298,26.3423,26.2388,26.2684,29800.0
2009-08-11 09:45:00,35.56,35.56,35.35,35.37,35600.0,26.2758,26.2758,26.1206,26.1354,35600.0
2009-08-11 09:50:00,35.38,35.55,35.37,35.54,23900.0,26.1428,26.2684,26.1354,26.261,23900.0
2009-08-11 09:55:00,35.53,35.54,35.5,35.52,8600.0,26.2536,26.261,26.2315,26.2462,8600.0
2009-08-11 10:00:00,35.51,35.57,35.44,35.55,52600.0,26.2388,26.2832,26.1871,26.2684,52600.0
2009-08-11 10:05:00,35.55,35.59,35.5,35.59,68500.0,26.2684,26.298,26.2315,26.298,68500.0
2009-08-11 10:10:00,35.59,35.74,35.58,35.74,58400.0,26.298,26.4088,26.2906,26.4088,58400.0
2009-08-11 10:15:00,35.75,35.81,35.73,35.76,39400.0,26.4162,26.4605,26.4014,26.4236,39400.0
2009-08-11 10:20:00,35.74,35.81,35.71,35.78,57100.0,26.4088,26.4605,26.3866,26.4384,57100.0
2009-08-11 10:25:00,35.78,35.87,35.74,35.86,47400.0,26.4384,26.5049,26.4088,26.4975,47400.0
2009-08-11 10:30:00,35.87,35.87,35.76,35.84,45800.0,26.5049,26.5049,26.4236,26.4827,45800.0
2009-08-11 10:35:00,35.84,35.85,35.66,35.81,62500.0,26.4827,26.4901,26.3497,26.4605,62500.0
2009-08-11 10:40:00,35.8,35.8,35.73,35.78,47600.0,26.4531,26.4531,26.4014,26.4384,47600.0
2009-08-11 10:45:00,35.77,35.8,35.7,35.75,54100.0,26.431,26.4531,26.3792,26.4162,54100.0
2009-08-11 10:50:00,35.76,35.79,35.73,35.74,36200.0,26.4236,26.4457,26.4014,26.4088,36200.0
2009-08-11 10:55:00,35.74,35.78,35.74,35.76,51000.0,26.4088,26.4384,26.4088,26.4236,51000.0
2009-08-11 11:00:00,35.76,35.77,35.73,35.74,18900.0,26.4236,26.431,26.4014,26.4088,18900.0
2009-08-11 11:05:00,35.74,35.75,35.7,35.75,30700.0,26.4088,26.4162,26.3792,26.4162,30700.0
2009-08-11 11:10:00,35.75,35.75,35.68,35.7,24000.0,26.4162,26.4162,26.3645,26.3792,24000.0
2009-08-11 11:15:00,35.7,35.71,35.61,35.67,43700.0,26.3792,26.3866,26.3127,26.3571,43700.0
2009-08-11 11:20:00,35.67,35.69,35.64,35.65,12600.0,26.3571,26.3718,26.3349,26.3423,12600.0
2009-08-11 11:25:00,35.65,35.66,35.63,35.66,22300.0,26.3423,26.3497,26.3275,26.3497,22300.0
2009-08-11 11:30:00,35.66,35.66,35.62,35.63,15800.0,26.3497,26.3497,26.3201,26.3275,15800.0
2009-08-11 11:35:00,35.62,35.63,35.59,35.6,14800.0,26.3201,26.3275,26.298,26.3053,14800.0
2009-08-11 11:40:00,35.61,35.66,35.6,35.65,22000.0,26.3127,26.3497,26.3053,26.3423,22000.0
2009-08-11 11:45:00,35.65,35.66,35.6,35.61,11100.0,26.3423,26.3497,26.3053,26.3127,11100.0
2009-08-11 11:50:00,35.6,35.62,35.6,35.62,15300.0,26.3053,26.3201,26.3053,26.3201,15300.0
2009-08-11 11:55:00,35.62,35.68,35.61,35.64,18900.0,26.3201,26.3645,26.3127,26.3349,18900.0
2009-08-11 12:00:00,35.64,35.64,35.6,35.6,9500.0,26.3349,26.3349,26.3053,26.3053,9500.0
2009-08-11 12:05:00,35.6,35.61,35.58,35.58,7200.0,26.3053,26.3127,26.2906,26.2906,7200.0
2009-08-11 12:10:00,35.58,35.59,35.56,35.56,15800.0,26.2906,26.298,26.2758,26.2758,15800.0
2009-08-11 12:15:00,35.56,35.58,35.56,35.58,13500.0,26.2758,26.2906,26.2758,26.2906,13500.0
2009-08-11 12:20:00,35.58,35.58,35.54,35.55,13900.0,26.2906,26.2906,26.261,26.2684,13900.0
2009-08-11 12:25:00,35.55,35.56,35.53,35.55,9100.0,26.2684,26.2758,26.2536,26.2684,9100.0
2009-08-11 12:30:00,35.56,35.56,35.54,35.54,4900.0,26.2758,26.2758,26.261,26.261,4900.0
2009-08-11 12:35:00,35.55,35.55,35.51,35.53,12700.0,26.2684,26.2684,26.2388,26.2536,12700.0
2009-08-11 12:40:00,35.53,35.54,35.48,35.48,13900.0,26.2536,26.261,26.2167,26.2167,13900.0
2009-08-11 12:45:00,35.48,35.49,35.45,35.46,15400.0,26.2167,26.2241,26.1945,26.2019,15400.0
2009-08-11 12:50:00,35.45,35.46,35.42,35.45,25800.0,26.1945,26.2019,26.1723,26.1945,25800.0
2009-08-11 12:55:00,35.45,35.55,35.44,35.53,29300.0,26.1945,26.2684,26.1871,26.2536,29300.0
2009-08-11 13:00:00,35.53,35.56,35.52,35.56,15900.0,26.2536,26.2758,26.2462,26.2758,15900.0
2009-08-11 13:05:00,35.56,35.62,35.54,35.6,17600.0,26.2758,26.3201,26.261,26.3053,17600.0
2009-08-11 13:10:00,35.6,35.6,35.57,35.58,6500.0,26.3053,26.3053,26.2832,26.2906,6500.0
2009-08-11 13:15:00,35.59,35.6,35.57,35.58,7900.0,26.298,26.3053,26.2832,26.2906,7900.0
2009-08-11 13:20:00,35.59,35.6,35.58,35.6,8200.0,26.298,26.3053,26.2906,26.3053,8200.0
2009-08-11 13:25:00,35.59,35.6,35.58,35.59,11400.0,26.298,26.3053,26.2906,26.298,11400.0
2009-08-11 13:30:00,35.59,35.65,35.58,35.64,22500.0,26.298,26.3423,26.2906,26.3349,22500.0
2009-08-11 13:35:00,35.65,35.65,35.62,35.63,13200.0,26.3423,26.3423,26.3201,26.3275,13200.0
2009-08-11 13:40:00,35.61,35.64,35.61,35.63,15400.0,26.3127,26.3349,26.3127,26.3275,15400.0
2009-08-11 13:45:00,35.63,35.64,35.61,35.64,12700.0,26.3275,26.3349,26.3127,26.3349,12700.0
2009-08-11 13:50:00,35.64,35.65,35.63,35.63,20300.0,26.3349,26.3423,26.3275,26.3275,20300.0
2009-08-11 13:55:00,35.63,35.64,35.62,35.62,39400.0,26.3275,26.3349,26.3201,26.3201,39400.0
2009-08-11 14:00:00,35.63,35.64,35.62,35.62,9800.0,26.3275,26.3349,26.3201,26.3201,9800.0
2009-08-11 14:05:00,35.62,35.65,35.61,35.63,31300.0,26.3201,26.3423,26.3127,26.3275,31300.0
2009-08-11 14:10:00,35.63,35.65,35.62,35.63,25300.0,26.3275,26.3423,26.3201,26.3275,25300.0
2009-08-11 14:15:00,35.62,35.67,35.61,35.65,19400.0,26.3201,26.3571,26.3127,26.3423,19400.0
2009-08-11 14:20:00,35.65,35.66,35.64,35.65,15700.0,26.3423,26.3497,26.3349,26.3423,15700.0
2009-08-11 14:25:00,35.65,35.65,35.64,35.65,22700.0,26.3423,26.3423,26.3349,26.3423,22700.0
2009-08-11 14:30:00,35.65,35.65,35.64,35.65,7500.0,26.3423,26.3423,26.3349,26.3423,7500.0
2009-08-11 14:35:00,35.65,35.65,35.64,35.64,12500.0,26.3423,26.3423,26.3349,26.3349,12500.0
2009-08-11 14:40:00,35.64,35.65,35.64,35.65,5300.0,26.3349,26.3423,26.3349,26.3423,5300.0
2009-08-11 14:45:00,35.65,35.65,35.63,35.63,19000.0,26.3423,26.3423,26.3275,26.3275,19000.0
2009-08-11 14:50:00,35.63,35.7,35.63,35.68,37000.0,26.3275,26.3792,26.3275,26.3645,37000.0
2009-08-11 14:55:00,35.68,35.69,35.66,35.69,11900.0,26.3645,26.3718,26.3497,26.3718,11900.0
2009-08-11 15:00:00,35.7,35.71,35.68,35.71,16200.0,26.3792,26.3866,26.3645,26.3866,16200.0
2009-08-11 15:05:00,35.72,35.72,35.66,35.67,21700.0,26.394,26.394,26.3497,26.3571,21700.0
2009-08-11 15:10:00,35.66,35.67,35.62,35.63,17000.0,26.3497,26.3571,26.3201,26.3275,17000.0
2009-08-11 15:15:00,35.63,35.64,35.62,35.64,10400.0,26.3275,26.3349,26.3201,26.3349,10400.0
2009-08-11 15:20:00,35.64,35.66,35.62,35.65,14600.0,26.3349,26.3497,26.3201,26.3423,14600.0
2009-08-11 15:25:00,35.65,35.67,35.6,35.61,23800.0,26.3423,26.3571,26.3053,26.3127,23800.0
2009-08-11 15:30:00,35.6,35.62,35.57,35.59,38100.0,26.3053,26.3201,26.2832,26.298,38100.0
2009-08-11 15:35:00,35.58,35.62,35.58,35.6,18000.0,26.2906,26.3201,26.2906,26.3053,18000.0
2009-08-11 15:40:00,35.61,35.65,35.6,35.63,29100.0,26.3127,26.3423,26.3053,26.3275,29100.0
2009-08-11 15:45:00,35.63,35.63,35.57,35.61,35600.0,26.3275,26.3275,26.2832,26.3127,35600.0
2009-08-11 15:50:00,35.61,35.61,35.55,35.56,50000.0,26.3127,26.3127,26.2684,26.2758,50000.0
2009-08-11 15:55:00,35.55,35.61,35.53,35.53,131200.0,26.2684,26.3127,26.2536,26.2536,131200.0
2009-08-12 09:30:00,35.5,35.5,35.16,35.29,128700.0,26.2315,26.2315,25.9802,26.0763,128700.0
2009-08-12 09:35:00,35.29,35.39,35.27,35.36,28200.0,26.0763,26.1502,26.0615,26.128,28200.0
2009-08-12 09:40:00,35.37,35.54,35.37,35.54,45600.0,26.1354,26.261,26.1354,26.261,45600.0
2009-08-12 09:45:00,35.54,35.65,35.53,35.61,43100.0,26.261,26.3423,26.2536,26.3127,43100.0
2009-08-12 09:50:00,35.61,35.7,35.57,35.69,63100.0,26.3127,26.3792,26.2832,26.3718,63100.0
2009-08-12 09:55:00,35.69,35.81,35.68,35.77,53200.0,26.3718,26.4605,26.3645,26.431,53200.0
2009-08-12 10:00:00,35.77,35.9,35.76,35.77,92000.0,26.431,26.527,26.4236,26.431,92000.0
2009-08-12 10:05:00,35.78,35.84,35.74,35.82,31900.0,26.4384,26.4827,26.4088,26.4679,31900.0
2009-08-12 10:10:00,35.84,35.85,35.78,35.78,25900.0,26.4827,26.4901,26.4384,26.4384,25900.0
2009-08-12 10:15:00,35.79,35.82,35.77,35.8,23200.0,26.4457,26.4679,26.431,26.4531,23200.0
2009-08-12 10:20:00,35.81,35.84,35.77,35.83,40800.0,26.4605,26.4827,26.431,26.4753,40800.0
2009-08-12 10:25:00,35.82,35.82,35.76,35.82,29600.0,26.4679,26.4679,26.4236,26.4679,29600.0
2009-08-12 10:30:00,35.81,35.82,35.78,35.82,31100.0,26.4605,26.4679,26.4384,26.4679,31100.0
2009-08-12 10:35:00,35.81,35.82,35.79,35.81,37400.0,26.4605,26.4679,26.4457,26.4605,37400.0
2009-08-12 10:40:00,35.81,35.84,35.8,35.82,30700.0,26.4605,26.4827,26.4531,26.4679,30700.0
2009-08-12 10:45:00,35.81,35.83,35.8,35.83,43200.0,26.4605,26.4753,26.4531,26.4753,43200.0
2009-08-12 10:50:00,35.83,35.85,35.8,35.81,46900.0,26.4753,26.4901,26.4531,26.4605,46900.0
2009-08-12 10:55:00,35.8,35.84,35.8,35.83,19300.0,26.4531,26.4827,26.4531,26.4753,19300.0
2009-08-12 11:00:00,35.82,35.84,35.79,35.82,30700.0,26.4679,26.4827,26.4457,26.4679,30700.0
2009-08-12 11:05:00,35.82,35.85,35.8,35.82,15100.0,26.4679,26.4901,26.4531,26.4679,15100.0
2009-08-12 11:10:00,35.83,35.89,35.82,35.88,25100.0,26.4753,26.5196,26.4679,26.5122,25100.0
2009-08-12 11:15:00,35.88,35.89,35.83,35.89,23900.0,26.5122,26.5196,26.4753,26.5196,23900.0
2009-08-12 11:20:00,35.89,35.93,35.87,35.93,51400.0,26.5196,26.5492,26.5049,26.5492,51400.0
2009-08-12 11:25:00,35.93,35.93,35.87,35.88,42600.0,26.5492,26.5492,26.5049,26.5122,42600.0
2009-08-12 11:30:00,35.89,35.91,35.82,35.83,35200.0,26.5196,26.5344,26.4679,26.4753,35200.0
2009-08-12 11:35:00,35.83,35.89,35.82,35.88,24500.0,26.4753,26.5196,26.4679,26.5122,24500.0
2009-08-12 11:40:00,35.88,35.9,35.81,35.84,23100.0,26.5122,26.527,26.4605,26.4827,23100.0
2009-08-12 11:45:00,35.84,35.84,35.75,35.8,40400.0,26.4827,26.4827,26.4162,26.4531,40400.0
2009-08-12 11:50:00,35.79,35.8,35.75,35.78,17500.0,26.4457,26.4531,26.4162,26.4384,17500.0
2009-08-12 11:55:00,35.78,35.81,35.77,35.79,22100.0,26.4384,26.4605,26.431,26.4457,22100.0
2009-08-12 12:00:00,35.8,35.88,35.78,35.84,17000.0,26.4531,26.5122,26.4384,26.4827,17000.0
2009-08-12 12:05:00,35.84,35.85,35.82,35.85,8800.0,26.4827,26.4901,26.4679,26.4901,8800.0
2009-08-12 12:10:00,35.85,35.85,35.83,35.84,9200.0,26.4901,26.4901,26.4753,26.4827,9200.0
2009-08-12 12:15:00,35.85,35.87,35.85,35.87,7500.0,26.4901,26.5049,26.4901,26.5049,7500.0
2009-08-12 12:20:00,35.87,35.89,35.84,35.88,16000.0,26.5049,26.5196,26.4827,26.5122,16000.0
2009-08-12 12:25:00,35.88,35.9,35.87,35.88,14500.0,26.5122,26.527,26.5049,26.5122,14500.0
2009-08-12 12:30:00,35.87,35.88,35.78,35.79,16100.0,26.5049,26.5122,26.4384,26.4457,16100.0
2009-08-12 12:35:00,35.8,35.88,35.79,35.88,14200.0,26.4531,26.5122,26.4457,26.5122,14200.0
2009-08-12 12:40:00,35.89,35.89,35.83,35.87,15300.0,26.5196,26.5196,26.4753,26.5049,15300.0
2009-08-12 12:45:00,35.87,35.87,35.83,35.84,13800.0,26.5049,26.5049,26.4753,26.4827,13800.0
2009-08-12 12:50:00,35.84,35.9,35.84,35.89,19800.0,26.4827,26.527,26.4827,26.5196,19800.0
2009-08-12 12:55:00,35.88,35.9,35.87,35.9,17600.0,26.5122,26.527,26.5049,26.527,17600.0
2009-08-12 13:00:00,35.9,35.9,35.88,35.9,15100.0,26.527,26.527,26.5122,26.527,15100.0
2009-08-12 13:05:00,35.9,35.93,35.89,35.93,22100.0,26.527,26.5492,26.5196,26.5492,22100.0
2009-08-12 13:10:00,35.93,35.94,35.92,35.92,26300.0,26.5492,26.5566,26.5418,26.5418,26300.0
2009-08-12 13:15:00,35.91,35.95,35.91,35.94,21000.0,26.5344,26.564,26.5344,26.5566,21000.0
2009-08-12 13:20:00,35.94,35.95,35.92,35.94,12800.0,26.5566,26.564,26.5418,26.5566,12800.0
2009-08-12 13:25:00,35.94,35.95,35.92,35.94,11200.0,26.5566,26.564,26.5418,26.5566,11200.0
2009-08-12 13:30:00,35.95,35.95,35.91,35.91,14900.0,26.564,26.564,26.5344,26.5344,14900.0
2009-08-12 13:35:00,35.92,35.93,35.9,35.91,11300.0,26.5418,26.5492,26.527,26.5344,11300.0
2009-08-12 13:40:00,35.91,35.91,35.88,35.89,12800.0,26.5344,26.5344,26.5122,26.5196,12800.0
2009-08-12 13:45:00,35.88,35.88,35.85,35.86,21200.0,26.5122,26.5122,26.4901,26.4975,21200.0
2009-08-12 13:50:00,35.86,35.92,35.85,35.92,26400.0,26.4975,26.5418,26.4901,26.5418,26400.0
2009-08-12 13:55:00,35.92,35.92,35.85,35.9,28500.0,26.5418,26.5418,26.4901,26.527,28500.0
2009-08-12 14:00:00,35.9,35.92,35.87,35.9,23400.0,26.527,26.5418,26.5049,26.527,23400.0
2009-08-12 14:05:00,35.91,35.93,35.87,35.91,19500.0,26.5344,26.5492,26.5049,26.5344,19500.0
2009-08-12 14:10:00,35.92,35.94,35.91,35.94,6800.0,26.5418,26.5566,26.5344,26.5566,6800.0
2009-08-12 14:15:00,35.94,35.95,35.83,35.83,32200.0,26.5566,26.564,26.4753,26.4753,32200.0
2009-08-12 14:20:00,35.83,35.91,35.83,35.88,23200.0,26.4753,26.5344,26.4753,26.5122,23200.0
2009-08-12 14:25:00,35.89,35.94,35.84,35.84,19800.0,26.5196,26.5566,26.4827,26.4827,19800.0
2009-08-12 14:30:00,35.84,35.87,35.83,35.87,37200.0,26.4827,26.5049,26.4753,26.5049,37200.0
2009-08-12 14:35:00,35.87,35.87,35.8,35.82,32500.0,26.5049,26.5049,26.4531,26.4679,32500.0
2009-08-12 14:40:00,35.82,35.84,35.81,35.84,29300.0,26.4679,26.4827,26.4605,26.4827,29300.0
2009-08-12 14:45:00,35.84,35.9,35.83,35.9,20200.0,26.4827,26.527,26.4753,26.527,20200.0
2009-08-12 14:50:00,35.9,35.92,35.85,35.92,48100.0,26.527,26.5418,26.4901,26.5418,48100.0
2009-08-12 14:55:00,35.92,35.98,35.91,35.97,55700.0,26.5418,26.5861,26.5344,26.5787,55700.0
2009-08-12 15:00:00,35.97,35.98,35.94,35.95,42300.0,26.5787,26.5861,26.5566,26.564,42300.0
2009-08-12 15:05:00,35.96,35.96,35.93,35.95,15200.0,26.5714,26.5714,26.5492,26.564,15200.0
2009-08-12 15:10:00,35.94,35.97,35.94,35.95,28100.0,26.5566,26.5787,26.5566,26.564,28100.0
2009-08-12 15:15:00,35.95,35.97,35.94,35.95,24400.0,26.564,26.5787,26.5566,26.564,24400.0
2009-08-12 15:20:00,35.96,35.96,35.93,35.94,26800.0,26.5714,26.5714,26.5492,26.5566,26800.0
2009-08-12 15:25:00,35.95,35.98,35.94,35.98,31700.0,26.564,26.5861,26.5566,26.5861,31700.0
2009-08-12 15:30:00,35.98,35.98,35.94,35.95,70900.0,26.5861,26.5861,26.5566,26.564,70900.0
2009-08-12 15:35:00,35.95,35.98,35.94,35.98,59300.0,26.564,26.5861,26.5566,26.5861,59300.0
2009-08-12 15:40:00,35.98,35.99,35.96,35.97,77500.0,26.5861,26.5935,26.5714,26.5787,77500.0
2009-08-12 15:45:00,35.97,35.98,35.93,35.96,81700.0,26.5787,26.5861,26.5492,26.5714,81700.0
2009-08-12 15:50:00,35.96,35.97,35.81,35.82,127600.0,26.5714,26.5787,26.4605,26.4679,127600.0
2009-08-12 15:55:00,35.82,35.86,35.8,35.8,205400.0,26.4679,26.4975,26.4531,26.4531,205400.0
2009-08-13 09:30:00,35.87,35.87,35.61,35.78,70000.0,26.5049,26.5049,26.3127,26.4384,70000.0
2009-08-13 09:35:00,35.78,35.8,35.71,35.75,28400.0,26.4384,26.4531,26.3866,26.4162,28400.0
2009-08-13 09:40:00,35.75,35.77,35.71,35.75,35300.0,26.4162,26.431,26.3866,26.4162,35300.0
2009-08-13 09:45:00,35.76,35.77,35.69,35.69,13900.0,26.4236,26.431,26.3718,26.3718,13900.0
2009-08-13 09:50:00,35.69,35.69,35.54,35.56,39800.0,26.3718,26.3718,26.261,26.2758,39800.0
2009-08-13 09:55:00,35.57,35.61,35.55,35.6,27400.0,26.2832,26.3127,26.2684,26.3053,27400.0
2009-08-13 10:00:00,35.59,35.75,35.57,35.74,41100.0,26.298,26.4162,26.2832,26.4088,41100.0
2009-08-13 10:05:00,35.74,35.79,35.72,35.78,40400.0,26.4088,26.4457,26.394,26.4384,40400.0
2009-08-13 10:10:00,35.78,35.8,35.71,35.75,39000.0,26.4384,26.4531,26.3866,26.4162,39000.0
2009-08-13 10:15:00,35.72,35.78,35.68,35.69,22500.0,26.394,26.4384,26.3645,26.3718,22500.0
2009-08-13 10:20:00,35.68,35.75,35.66,35.74,38200.0,26.3645,26.4162,26.3497,26.4088,38200.0
2009-08-13 10:25:00,35.73,35.75,35.71,35.73,19700.0,26.4014,26.4162,26.3866,26.4014,19700.0
2009-08-13 10:30:00,35.73,35.79,35.73,35.76,12700.0,26.4014,26.4457,26.4014,26.4236,12700.0
2009-08-13 10:35:00,35.76,35.8,35.73,35.8,31000.0,26.4236,26.4531,26.4014,26.4531,31000.0
2009-08-13 10:40:00,35.8,35.85,35.8,35.84,23400.0,26.4531,26.4901,26.4531,26.4827,23400.0
2009-08-13 10:45:00,35.84,35.85,35.81,35.81,11100.0,26.4827,26.4901,26.4605,26.4605,11100.0
2009-08-13 10:50:00,35.82,35.93,35.79,35.92,38500.0,26.4679,26.5492,26.4457,26.5418,38500.0
2009-08-13 10:55:00,35.92,35.95,35.92,35.93,21300.0,26.5418,26.564,26.5418,26.5492,21300.0
2009-08-13 11:00:00,35.93,35.94,35.91,35.93,38000.0,26.5492,26.5566,26.5344,26.5492,38000.0
2009-08-13 11:05:00,35.94,35.95,35.93,35.94,23400.0,26.5566,26.564,26.5492,26.5566,23400.0
2009-08-13 11:10:00,35.95,35.97,35.93,35.97,65800.0,26.564,26.5787,26.5492,26.5787,65800.0
2009-08-13 11:15:00,35.96,35.99,35.94,35.98,102600.0,26.5714,26.5935,26.5566,26.5861,102600.0
2009-08-13 11:20:00,35.99,35.99,35.95,35.97,120500.0,26.5935,26.5935,26.564,26.5787,120500.0
2009-08-13 11:25:00,35.97,35.98,35.97,35.98,37100.0,26.5787,26.5861,26.5787,26.5861,37100.0
2009-08-13 11:30:00,35.98,36.0,35.97,35.98,236800.0,26.5861,26.6009,26.5787,26.5861,236800.0
2009-08-13 11:35:00,35.99,35.99,35.92,35.93,76300.0,26.5935,26.5935,26.5418,26.5492,76300.0
2009-08-13 11:40:00,35.95,35.95,35.94,35.94,91900.0,26.564,26.564,26.5566,26.5566,91900.0
2009-08-13 11:45:00,35.94,35.97,35.92,35.94,36000.0,26.5566,26.5787,26.5418,26.5566,36000.0
2009-08-13 11:50:00,35.95,35.96,35.92,35.94,17400.0,26.564,26.5714,26.5418,26.5566,17400.0
2009-08-13 11:55:00,35.93,35.93,35.88,35.91,52300.0,26.5492,26.5492,26.5122,26.5344,52300.0
2009-08-13 12:00:00,35.91,35.92,35.9,35.91,20400.0,26.5344,26.5418,26.527,26.5344,20400.0
2009-08-13 12:05:00,35.9,35.93,35.89,35.91,81400.0,26.527,26.5492,26.5196,26.5344,81400.0
2009-08-13 12:10:00,35.91,35.93,35.91,35.92,26000.0,26.5344,26.5492,26.5344,26.5418,26000.0
2009-08-13 12:15:00,35.92,35.97,35.9,35.95,28600.0,26.5418,26.5787,26.527,26.564,28600.0
2009-08-13 12:20:00,35.95,35.96,35.91,35.94,28500.0,26.564,26.5714,26.5344,26.5566,28500.0
2009-08-13 12:25:00,35.93,35.95,35.92,35.94,36400.0,26.5492,26.564,26.5418,26.5566,36400.0
2009-08-13 12:30:00,35.93,35.96,35.93,35.96,19100.0,26.5492,26.5714,26.5492,26.5714,19100.0
2009-08-13 12:35:00,35.95,35.97,35.94,35.96,27600.0,26.564,26.5787,26.5566,26.5714,27600.0
2009-08-13 12:40:00,35.95,35.96,35.93,35.93,8600.0,26.564,26.5714,26.5492,26.5492,8600.0
2009-08-13 12:45:00,35.94,35.95,35.93,35.94,17600.0,26.5566,26.564,26.5492,26.5566,17600.0
2009-08-13 12:50:00,35.94,35.96,35.94,35.95,9600.0,26.5566,26.5714,26.5566,26.564,9600.0
2009-08-13 12:55:00,35.94,35.96,35.93,35.95,10700.0,26.5566,26.5714,26.5492,26.564,10700.0
2009-08-13 13:00:00,35.95,35.99,35.94,35.98,97800.0,26.564,26.5935,26.5566,26.5861,97800.0
2009-08-13 13:05:00,35.98,35.99,35.97,35.99,21000.0,26.5861,26.5935,26.5787,26.5935,21000.0
2009-08-13 13:10:00,35.99,35.99,35.97,35.99,51400.0,26.5935,26.5935,26.5787,26.5935,51400.0
2009-08-13 13:15:00,35.99,36.0,35.97,35.99,93500.0,26.5935,26.6009,26.5787,26.5935,93500.0
2009-08-13 13:20:00,35.99,36.0,35.98,35.99,33200.0,26.5935,26.6009,26.5861,26.5935,33200.0
2009-08-13 13:25:00,35.99,36.0,35.98,35.99,35900.0,26.5935,26.6009,26.5861,26.5935,35900.0
2009-08-13 13:30:00,35.99,36.0,35.99,36.0,23100.0,26.5935,26.6009,26.5935,26.6009,23100.0
2009-08-13 13:35:00,35.99,36.08,35.99,36.07,499300.0,26.5935,26.66,26.5935,26.6526,499300.0
2009-08-13 13:40:00,36.06,36.14,36.05,36.14,113500.0,26.6452,26.7044,26.6379,26.7044,113500.0
2009-08-13 13:45:00,36.14,36.23,36.14,36.2,120800.0,26.7044,26.7709,26.7044,26.7487,120800.0
2009-08-13 13:50:00,36.2,36.23,36.14,36.2,94600.0,26.7487,26.7709,26.7044,26.7487,94600.0
2009-08-13 13:55:00,36.2,36.23,36.15,36.22,69200.0,26.7487,26.7709,26.7117,26.7635,69200.0
2009-08-13 14:00:00,36.22,36.23,36.18,36.2,75700.0,26.7635,26.7709,26.7339,26.7487,75700.0
2009-08-13 14:05:00,36.2,36.24,36.2,36.21,75100.0,26.7487,26.7783,26.7487,26.7561,75100.0
2009-08-13 14:10:00,36.21,36.25,36.2,36.22,111700.0,26.7561,26.7856,26.7487,26.7635,111700.0
2009-08-13 14:15:00,36.22,36.25,36.19,36.25,62500.0,26.7635,26.7856,26.7413,26.7856,62500.0
2009-08-13 14:20:00,36.25,36.25,36.22,36.23,23900.0,26.7856,26.7856,26.7635,26.7709,23900.0
2009-08-13 14:25:00,36.22,36.29,36.22,36.29,61200.0,26.7635,26.8152,26.7635,26.8152,61200.0
2009-08-13 14:30:00,36.29,36.35,36.25,36.26,64800.0,26.8152,26.8595,26.7856,26.793,64800.0
2009-08-13 14:35:00,36.26,36.32,36.23,36.25,45100.0,26.793,26.8374,26.7709,26.7856,45100.0
2009-08-13 14:40:00,36.25,36.28,36.23,36.26,31600.0,26.7856,26.8078,26.7709,26.793,31600.0
2009-08-13 14:45:00,36.26,36.35,36.26,36.3,88500.0,26.793,26.8595,26.793,26.8226,88500.0
2009-08-13 14:50:00,36.3,36.33,36.28,36.31,21200.0,26.8226,26.8448,26.8078,26.83,21200.0
2009-08-13 14:55:00,36.31,36.31,36.26,36.27,49300.0,26.83,26.83,26.793,26.8004,49300.0
2009-08-13 15:00:00,36.28,36.32,36.27,36.3,37900.0,26.8078,26.8374,26.8004,26.8226,37900.0
2009-08-13 15:05:00,36.31,36.35,36.3,36.35,29900.0,26.83,26.8595,26.8226,26.8595,29900.0
2009-08-13 15:10:00,36.33,36.38,36.32,36.35,63900.0,26.8448,26.8817,26.8374,26.8595,63900.0
2009-08-13 15:15:00,36.35,36.36,36.3,36.32,24600.0,26.8595,26.8669,26.8226,26.8374,24600.0
2009-08-13 15:20:00,36.32,36.33,36.29,36.31,17800.0,26.8374,26.8448,26.8152,26.83,17800.0
2009-08-13 15:25:00,36.3,36.32,36.29,36.29,29000.0,26.8226,26.8374,26.8152,26.8152,29000.0
2009-08-13 15:30:00,36.31,36.32,36.26,36.28,63200.0,26.83,26.8374,26.793,26.8078,63200.0
2009-08-13 15:35:00,36.28,36.32,36.27,36.32,72200.0,26.8078,26.8374,26.8004,26.8374,72200.0
2009-08-13 15:40:00,36.32,36.36,36.3,36.31,43500.0,26.8374,26.8669,26.8226,26.83,43500.0
2009-08-13 15:45:00,36.3,36.31,36.3,36.3,43900.0,26.8226,26.83,26.8226,26.8226,43900.0
2009-08-13 15:50:00,36.3,36.32,36.28,36.3,87500.0,26.8226,26.8374,26.8078,26.8226,87500.0
2009-08-13 15:55:00,36.3,36.32,36.3,36.32,93900.0,26.8226,26.8374,26.8226,26.8374,93900.0
2009-08-14 09:30:00,35.91,36.08,35.86,36.04,129100.0,26.5344,26.66,26.4975,26.6305,129100.0
2009-08-14 09:35:00,36.03,36.08,35.94,35.98,33600.0,26.6231,26.66,26.5566,26.5861,33600.0
2009-08-14 09:40:00,35.99,36.02,35.91,35.95,23400.0,26.5935,26.6157,26.5344,26.564,23400.0
2009-08-14 09:45:00,35.95,35.98,35.93,35.96,24100.0,26.564,26.5861,26.5492,26.5714,24100.0
2009-08-14 09:50:00,35.95,36.09,35.95,36.02,29300.0,26.564,26.6674,26.564,26.6157,29300.0
2009-08-14 09:55:00,36.01,36.02,35.84,35.91,44400.0,26.6083,26.6157,26.4827,26.5344,44400.0
2009-08-14 10:00:00,35.89,35.96,35.77,35.93,43300.0,26.5196,26.5714,26.431,26.5492,43300.0
2009-08-14 10:05:00,35.92,35.98,35.91,35.92,61400.0,26.5418,26.5861,26.5344,26.5418,61400.0
2009-08-14 10:10:00,35.93,35.94,35.89,35.9,28000.0,26.5492,26.5566,26.5196,26.527,28000.0
2009-08-14 10:15:00,35.9,35.92,35.81,35.81,41900.0,26.527,26.5418,26.4605,26.4605,41900.0
2009-08-14 10:20:00,35.81,35.86,35.81,35.82,93400.0,26.4605,26.4975,26.4605,26.4679,93400.0
2009-08-14 10:25:00,35.81,35.95,35.8,35.92,231600.0,26.4605,26.564,26.4531,26.5418,231600.0
2009-08-14 10:30:00,35.92,35.96,35.81,35.88,84900.0,26.5418,26.5714,26.4605,26.5122,84900.0
2009-08-14 10:35:00,35.89,35.95,35.88,35.9,42000.0,26.5196,26.564,26.5122,26.527,42000.0
2009-08-14 10:40:00,35.91,35.97,35.87,35.93,54200.0,26.5344,26.5787,26.5049,26.5492,54200.0
2009-08-14 10:45:00,35.92,35.98,35.92,35.94,35600.0,26.5418,26.5861,26.5418,26.5566,35600.0
2009-08-14 10:50:00,35.92,35.94,35.89,35.92,45800.0,26.5418,26.5566,26.5196,26.5418,45800.0
2009-08-14 10:55:00,35.92,35.96,35.91,35.92,49100.0,26.5418,26.5714,26.5344,26.5418,49100.0
2009-08-14 11:00:00,35.92,35.96,35.89,35.92,39300.0,26.5418,26.5714,26.5196,26.5418,39300.0
2009-08-14 11:05:00,35.92,35.97,35.91,35.91,33300.0,26.5418,26.5787,26.5344,26.5344,33300.0
2009-08-14 11:10:00,35.91,35.94,35.89,35.92,40300.0,26.5344,26.5566,26.5196,26.5418,40300.0
2009-08-14 11:15:00,35.92,35.95,35.89,35.94,42800.0,26.5418,26.564,26.5196,26.5566,42800.0
2009-08-14 11:20:00,35.94,35.95,35.93,35.93,58100.0,26.5566,26.564,26.5492,26.5492,58100.0
2009-08-14 11:25:00,35.93,35.95,35.92,35.92,62800.0,26.5492,26.564,26.5418,26.5418,62800.0
2009-08-14 11:30:00,35.91,35.97,35.87,35.94,137600.0,26.5344,26.5787,26.5049,26.5566,137600.0
2009-08-14 11:35:00,35.93,35.94,35.87,35.89,45500.0,26.5492,26.5566,26.5049,26.5196,45500.0
2009-08-14 11:40:00,35.89,35.93,35.85,35.89,120300.0,26.5196,26.5492,26.4901,26.5196,120300.0
2009-08-14 11:45:00,35.87,35.95,35.85,35.94,164000.0,26.5049,26.564,26.4901,26.5566,164000.0
2009-08-14 11:50:00,35.93,35.94,35.82,35.85,93200.0,26.5492,26.5566,26.4679,26.4901,93200.0
2009-08-14 11:55:00,35.85,35.86,35.81,35.81,22900.0,26.4901,26.4975,26.4605,26.4605,22900.0
2009-08-14 12:00:00,35.81,35.96,35.81,35.94,123900.0,26.4605,26.5714,26.4605,26.5566,123900.0
2009-08-14 12:05:00,35.94,35.95,35.91,35.91,19100.0,26.5566,26.564,26.5344,26.5344,19100.0
2009-08-14 12:10:00,35.91,35.94,35.89,35.91,20200.0,26.5344,26.5566,26.5196,26.5344,20200.0
2009-08-14 12:15:00,35.9,35.94,35.9,35.92,19700.0,26.527,26.5566,26.527,26.5418,19700.0
2009-08-14 12:20:00,35.92,35.93,35.9,35.91,14400.0,26.5418,26.5492,26.527,26.5344,14400.0
2009-08-14 12:25:00,35.91,35.94,35.9,35.94,13500.0,26.5344,26.5566,26.527,26.5566,13500.0
2009-08-14 12:30:00,35.93,35.94,35.92,35.93,7400.0,26.5492,26.5566,26.5418,26.5492,7400.0
2009-08-14 12:35:00,35.92,35.97,35.91,35.97,42100.0,26.5418,26.5787,26.5344,26.5787,42100.0
2009-08-14 12:40:00,35.96,36.0,35.96,35.98,24700.0,26.5714,26.6009,26.5714,26.5861,24700.0
2009-08-14 12:45:00,35.98,35.99,35.97,35.99,20900.0,26.5861,26.5935,26.5787,26.5935,20900.0
2009-08-14 12:50:00,35.98,35.99,35.97,35.98,34000.0,26.5861,26.5935,26.5787,26.5861,34000.0
2009-08-14 12:55:00,35.98,36.07,35.98,36.07,41600.0,26.5861,26.6526,26.5861,26.6526,41600.0
2009-08-14 13:00:00,36.07,36.15,36.06,36.13,68700.0,26.6526,26.7117,26.6452,26.697,68700.0
2009-08-14 13:05:00,36.12,36.12,36.04,36.05,17000.0,26.6896,26.6896,26.6305,26.6379,17000.0
2009-08-14 13:10:00,36.04,36.05,36.01,36.02,13400.0,26.6305,26.6379,26.6083,26.6157,13400.0
2009-08-14 13:15:00,36.03,36.04,35.98,36.03,35300.0,26.6231,26.6305,26.5861,26.6231,35300.0
2009-08-14 13:20:00,36.03,36.06,36.02,36.02,12300.0,26.6231,26.6452,26.6157,26.6157,12300.0
2009-08-14 13:25:00,36.01,36.02,35.98,36.02,14900.0,26.6083,26.6157,26.5861,26.6157,14900.0
2009-08-14 13:30:00,36.01,36.03,36.0,36.0,27700.0,26.6083,26.6231,26.6009,26.6009,27700.0
2009-08-14 13:35:00,36.0,36.01,35.97,35.98,23800.0,26.6009,26.6083,26.5787,26.5861,23800.0
2009-08-14 13:40:00,35.98,35.99,35.98,35.98,8700.0,26.5861,26.5935,26.5861,26.5861,8700.0
2009-08-14 13:45:00,35.98,35.99,35.96,35.98,16100.0,26.5861,26.5935,26.5714,26.5861,16100.0
2009-08-14 13:50:00,35.98,35.99,35.97,35.99,41300.0,26.5861,26.5935,26.5787,26.5935,41300.0
2009-08-14 13:55:00,35.99,36.08,35.98,36.08,34900.0,26.5935,26.66,26.5861,26.66,34900.0
2009-08-14 14:00:00,36.08,36.09,35.98,35.99,50600.0,26.66,26.6674,26.5861,26.5935,50600.0
2009-08-14 14:05:00,35.98,36.0,35.97,35.98,33700.0,26.5861,26.6009,26.5787,26.5861,33700.0
2009-08-14 14:10:00,35.98,36.0,35.95,36.0,40500.0,26.5861,26.6009,26.564,26.6009,40500.0
2009-08-14 14:15:00,35.99,36.04,35.98,36.0,94100.0,26.5935,26.6305,26.5861,26.6009,94100.0
2009-08-14 14:20:00,36.0,36.04,35.99,36.03,32300.0,26.6009,26.6305,26.5935,26.6231,32300.0
2009-08-14 14:25:00,36.03,36.03,35.99,36.0,23100.0,26.6231,26.6231,26.5935,26.6009,23100.0
2009-08-14 14:30:00,36.0,36.02,35.99,36.01,29900.0,26.6009,26.6157,26.5935,26.6083,29900.0
2009-08-14 14:35:00,36.02,36.08,36.01,36.07,68800.0,26.6157,26.66,26.6083,26.6526,68800.0
2009-08-14 14:40:00,36.07,36.07,36.05,36.06,26800.0,26.6526,26.6526,26.6379,26.6452,26800.0
2009-08-14 14:45:00,36.06,36.11,36.06,36.11,90000.0,26.6452,26.6822,26.6452,26.6822,90000.0
2009-08-14 14:50:00,36.11,36.18,36.08,36.11,104400.0,26.6822,26.7339,26.66,26.6822,104400.0
2009-08-14 14:55:00,36.11,36.18,36.1,36.16,67800.0,26.6822,26.7339,26.6748,26.7191,67800.0
2009-08-14 15:00:00,36.16,36.17,36.09,36.09,29000.0,26.7191,26.7265,26.6674,26.6674,29000.0
2009-08-14 15:05:00,36.09,36.12,36.08,36.09,40100.0,26.6674,26.6896,26.66,26.6674,40100.0
2009-08-14 15:10:00,36.09,36.1,36.02,36.04,48800.0,26.6674,26.6748,26.6157,26.6305,48800.0
2009-08-14 15:15:00,36.03,36.06,36.03,36.05,31200.0,26.6231,26.6452,26.6231,26.6379,31200.0
2009-08-14 15:20:00,36.05,36.06,36.04,36.06,47600.0,26.6379,26.6452,26.6305,26.6452,47600.0
2009-08-14 15:25:00,36.06,36.07,36.0,36.04,100800.0,26.6452,26.6526,26.6009,26.6305,100800.0
2009-08-14 15:30:00,36.04,36.07,36.04,36.05,62700.0,26.6305,26.6526,26.6305,26.6379,62700.0
2009-08-14 15:35:00,36.06,36.07,36.04,36.05,47700.0,26.6452,26.6526,26.6305,26.6379,47700.0
2009-08-14 15:40:00,36.05,36.09,36.05,36.07,46400.0,26.6379,26.6674,26.6379,26.6526,46400.0
2009-08-14 15:45:00,36.06,36.09,36.05,36.05,49800.0,26.6452,26.6674,26.6379,26.6379,49800.0
2009-08-14 15:50:00,36.05,36.07,36.05,36.06,44300.0,26.6379,26.6526,26.6379,26.6452,44300.0
2009-08-14 15:55:00,36.05,36.12,36.05,36.12,85000.0,26.6379,26.6896,26.6379,26.6896,85000.0
2009-08-17 09:30:00,35.36,35.61,35.36,35.57,122300.0,26.128,26.3127,26.128,26.2832,122300.0
2009-08-17 09:35:00,35.57,35.68,35.49,35.68,50100.0,26.2832,26.3645,26.2241,26.3645,50100.0
2009-08-17 09:40:00,35.69,35.82,35.62,35.78,44800.0,26.3718,26.4679,26.3201,26.4384,44800.0
2009-08-17 09:45:00,35.77,35.78,35.67,35.75,31900.0,26.431,26.4384,26.3571,26.4162,31900.0
2009-08-17 09:50:00,35.76,35.86,35.75,35.86,33200.0,26.4236,26.4975,26.4162,26.4975,33200.0
2009-08-17 09:55:00,35.85,35.91,35.82,35.91,28900.0,26.4901,26.5344,26.4679,26.5344,28900.0
2009-08-17 10:00:00,35.89,35.91,35.87,35.91,33900.0,26.5196,26.5344,26.5049,26.5344,33900.0
2009-08-17 10:05:00,35.91,35.91,35.85,35.88,86400.0,26.5344,26.5344,26.4901,26.5122,86400.0
2009-08-17 10:10:00,35.88,35.88,35.79,35.79,86800.0,26.5122,26.5122,26.4457,26.4457,86800.0
2009-08-17 10:15:00,35.78,35.82,35.72,35.81,73400.0,26.4384,26.4679,26.394,26.4605,73400.0
2009-08-17 10:20:00,35.81,35.82,35.79,35.8,25100.0,26.4605,26.4679,26.4457,26.4531,25100.0
2009-08-17 10:25:00,35.8,35.86,35.8,35.86,32600.0,26.4531,26.4975,26.4531,26.4975,32600.0
2009-08-17 10:30:00,35.85,35.86,35.84,35.85,29400.0,26.4901,26.4975,26.4827,26.4901,29400.0
2009-08-17 10:35:00,35.85,35.87,35.77,35.78,33900.0,26.4901,26.5049,26.431,26.4384,33900.0
2009-08-17 10:40:00,35.78,35.82,35.76,35.79,40100.0,26.4384,26.4679,26.4236,26.4457,40100.0
2009-08-17 10:45:00,35.8,35.8,35.78,35.8,23200.0,26.4531,26.4531,26.4384,26.4531,23200.0
2009-08-17 10:50:00,35.79,35.8,35.77,35.79,23200.0,26.4457,26.4531,26.431,26.4457,23200.0
2009-08-17 10:55:00,35.78,35.8,35.77,35.79,20400.0,26.4384,26.4531,26.431,26.4457,20400.0
2009-08-17 11:00:00,35.8,35.8,35.75,35.78,29900.0,26.4531,26.4531,26.4162,26.4384,29900.0
2009-08-17 11:05:00,35.77,35.8,35.73,35.8,26800.0,26.431,26.4531,26.4014,26.4531,26800.0
2009-08-17 11:10:00,35.8,35.82,35.79,35.8,28300.0,26.4531,26.4679,26.4457,26.4531,28300.0
2009-08-17 11:15:00,35.79,35.82,35.77,35.82,40500.0,26.4457,26.4679,26.431,26.4679,40500.0
2009-08-17 11:20:00,35.82,35.89,35.82,35.87,19700.0,26.4679,26.5196,26.4679,26.5049,19700.0
2009-08-17 11:25:00,35.87,35.88,35.86,35.87,15800.0,26.5049,26.5122,26.4975,26.5049,15800.0
2009-08-17 11:30:00,35.87,35.9,35.87,35.9,15500.0,26.5049,26.527,26.5049,26.527,15500.0
2009-08-17 11:35:00,35.89,35.9,35.88,35.89,16300.0,26.5196,26.527,26.5122,26.5196,16300.0
2009-08-17 11:40:00,35.88,35.9,35.84,35.84,27400.0,26.5122,26.527,26.4827,26.4827,27400.0
2009-08-17 11:45:00,35.84,35.86,35.84,35.85,11800.0,26.4827,26.4975,26.4827,26.4901,11800.0
2009-08-17 11:50:00,35.86,35.87,35.85,35.87,9900.0,26.4975,26.5049,26.4901,26.5049,9900.0
2009-08-17 11:55:00,35.87,35.94,35.87,35.92,28400.0,26.5049,26.5566,26.5049,26.5418,28400.0
2009-08-17 12:00:00,35.92,35.97,35.89,35.9,49900.0,26.5418,26.5787,26.5196,26.527,49900.0
2009-08-17 12:05:00,35.9,35.9,35.81,35.81,45200.0,26.527,26.527,26.4605,26.4605,45200.0
2009-08-17 12:10:00,35.82,35.87,35.81,35.85,31700.0,26.4679,26.5049,26.4605,26.4901,31700.0
2009-08-17 12:15:00,35.86,35.87,35.85,35.85,20900.0,26.4975,26.5049,26.4901,26.4901,20900.0
2009-08-17 12:20:00,35.85,35.91,35.85,35.9,24700.0,26.4901,26.5344,26.4901,26.527,24700.0
2009-08-17 12:25:00,35.9,35.95,35.9,35.95,20200.0,26.527,26.564,26.527,26.564,20200.0
2009-08-17 12:30:00,35.96,35.96,35.92,35.94,20200.0,26.5714,26.5714,26.5418,26.5566,20200.0
2009-08-17 12:35:00,35.95,35.98,35.93,35.96,30800.0,26.564,26.5861,26.5492,26.5714,30800.0
2009-08-17 12:40:00,35.95,35.97,35.94,35.97,31900.0,26.564,26.5787,26.5566,26.5787,31900.0
2009-08-17 12:45:00,35.96,35.97,35.94,35.95,13000.0,26.5714,26.5787,26.5566,26.564,13000.0
2009-08-17 12:50:00,35.95,35.96,35.92,35.92,17000.0,26.564,26.5714,26.5418,26.5418,17000.0
2009-08-17 12:55:00,35.93,35.93,35.91,35.91,11200.0,26.5492,26.5492,26.5344,26.5344,11200.0
2009-08-17 13:00:00,35.91,35.91,35.87,35.9,19000.0,26.5344,26.5344,26.5049,26.527,19000.0
2009-08-17 13:05:00,35.89,35.9,35.88,35.89,11800.0,26.5196,26.527,26.5122,26.5196,11800.0
2009-08-17 13:10:00,35.9,35.9,35.89,35.89,7100.0,26.527,26.527,26.5196,26.5196,7100.0
2009-08-17 13:15:00,35.89,35.9,35.89,35.9,16900.0,26.5196,26.527,26.5196,26.527,16900.0
2009-08-17 13:20:00,35.9,35.9,35.89,35.89,12500.0,26.527,26.527,26.5196,26.5196,12500.0
2009-08-17 13:25:00,35.89,35.9,35.89,35.9,27500.0,26.5196,26.527,26.5196,26.527,27500.0
2009-08-17 13:30:00,35.89,35.9,35.87,35.9,77300.0,26.5196,26.527,26.5049,26.527,77300.0
2009-08-17 13:35:00,35.9,35.91,35.89,35.9,26300.0,26.527,26.5344,26.5196,26.527,26300.0
2009-08-17 13:40:00,35.9,35.97,35.9,35.96,65900.0,26.527,26.5787,26.527,26.5714,65900.0
2009-08-17 13:45:00,35.97,36.0,35.95,35.98,29200.0,26.5787,26.6009,26.564,26.5861,29200.0
2009-08-17 13:50:00,35.98,36.0,35.97,35.98,24800.0,26.5861,26.6009,26.5787,26.5861,24800.0
2009-08-17 13:55:00,35.97,36.01,35.97,36.0,17700.0,26.5787,26.6083,26.5787,26.6009,17700.0
2009-08-17 14:00:00,36.0,36.02,35.98,36.0,20600.0,26.6009,26.6157,26.5861,26.6009,20600.0
2009-08-17 14:05:00,36.0,36.02,35.97,36.02,35600.0,26.6009,26.6157,26.5787,26.6157,35600.0
2009-08-17 14:10:00,36.01,36.05,36.01,36.02,19100.0,26.6083,26.6379,26.6083,26.6157,19100.0
2009-08-17 14:15:00,36.02,36.03,35.99,36.01,37000.0,26.6157,26.6231,26.5935,26.6083,37000.0
2009-08-17 14:20:00,36.0,36.0,35.95,35.98,79900.0,26.6009,26.6009,26.564,26.5861,79900.0
2009-08-17 14:25:00,35.98,36.0,35.97,35.98,152400.0,26.5861,26.6009,26.5787,26.5861,152400.0
2009-08-17 14:30:00,35.98,36.03,35.98,36.0,51000.0,26.5861,26.6231,26.5861,26.6009,51000.0
2009-08-17 14:35:00,36.01,36.01,35.98,35.98,40700.0,26.6083,26.6083,26.5861,26.5861,40700.0
2009-08-17 14:40:00,35.99,36.02,35.98,36.01,37600.0,26.5935,26.6157,26.5861,26.6083,37600.0
2009-08-17 14:45:00,36.01,36.02,35.96,35.96,29500.0,26.6083,26.6157,26.5714,26.5714,29500.0
2009-08-17 14:50:00,35.96,35.99,35.96,35.97,39000.0,26.5714,26.5935,26.5714,26.5787,39000.0
2009-08-17 14:55:00,35.98,36.01,35.95,35.99,43500.0,26.5861,26.6083,26.564,26.5935,43500.0
2009-08-17 15:00:00,35.99,36.02,35.97,36.0,38400.0,26.5935,26.6157,26.5787,26.6009,38400.0
2009-08-17 15:05:00,36.0,36.01,35.99,36.0,40600.0,26.6009,26.6083,26.5935,26.6009,40600.0
2009-08-17 15:10:00,36.0,36.0,35.98,35.99,47700.0,26.6009,26.6009,26.5861,26.5935,47700.0
2009-08-17 15:15:00,35.99,36.02,35.95,36.01,79400.0,26.5935,26.6157,26.564,26.6083,79400.0
2009-08-17 15:20:00,36.0,36.01,35.97,35.97,42000.0,26.6009,26.6083,26.5787,26.5787,42000.0
2009-08-17 15:25:00,35.96,35.99,35.94,35.94,49200.0,26.5714,26.5935,26.5566,26.5566,49200.0
2009-08-17 15:30:00,35.95,35.95,35.94,35.94,32000.0,26.564,26.564,26.5566,26.5566,32000.0
2009-08-17 15:35:00,35.94,36.02,35.93,36.02,79900.0,26.5566,26.6157,26.5492,26.6157,79900.0
2009-08-17 15:40:00,36.01,36.01,35.98,36.0,101300.0,26.6083,26.6083,26.5861,26.6009,101300.0
2009-08-17 15:45:00,36.0,36.02,35.97,35.99,68500.0,26.6009,26.6157,26.5787,26.5935,68500.0
2009-08-17 15:50:00,35.99,35.99,35.95,35.98,73600.0,26.5935,26.5935,26.564,26.5861,73600.0
2009-08-17 15:55:00,35.98,35.98,35.94,35.94,72900.0,26.5861,26.5861,26.5566,26.5566,72900.0
2009-08-18 09:30:00,35.81,35.94,35.78,35.83,78300.0,26.4605,26.5566,26.4384,26.4753,78300.0
2009-08-18 09:35:00,35.86,35.89,35.78,35.87,37200.0,26.4975,26.5196,26.4384,26.5049,37200.0
2009-08-18 09:40:00,35.84,35.85,35.63,35.69,44600.0,26.4827,26.4901,26.3275,26.3718,44600.0
2009-08-18 09:45:00,35.7,35.72,35.65,35.66,24200.0,26.3792,26.394,26.3423,26.3497,24200.0
2009-08-18 09:50:00,35.65,35.76,35.6,35.76,22500.0,26.3423,26.4236,26.3053,26.4236,22500.0
2009-08-18 09:55:00,35.76,35.79,35.76,35.78,24200.0,26.4236,26.4457,26.4236,26.4384,24200.0
2009-08-18 10:00:00,35.78,35.92,35.78,35.92,37900.0,26.4384,26.5418,26.4384,26.5418,37900.0
2009-08-18 10:05:00,35.93,35.95,35.91,35.92,66100.0,26.5492,26.564,26.5344,26.5418,66100.0
2009-08-18 10:10:00,35.92,35.95,35.91,35.94,21600.0,26.5418,26.564,26.5344,26.5566,21600.0
2009-08-18 10:15:00,35.94,35.95,35.94,35.94,20400.0,26.5566,26.564,26.5566,26.5566,20400.0
2009-08-18 10:20:00,35.94,35.95,35.94,35.95,20800.0,26.5566,26.564,26.5566,26.564,20800.0
2009-08-18 10:25:00,35.95,35.95,35.94,35.94,39700.0,26.564,26.564,26.5566,26.5566,39700.0
2009-08-18 10:30:00,35.94,35.95,35.92,35.92,26600.0,26.5566,26.564,26.5418,26.5418,26600.0
2009-08-18 10:35:00,35.92,35.95,35.92,35.94,26900.0,26.5418,26.564,26.5418,26.5566,26900.0
2009-08-18 10:40:00,35.95,35.95,35.94,35.95,17600.0,26.564,26.564,26.5566,26.564,17600.0
2009-08-18 10:45:00,35.95,36.0,35.95,36.0,24700.0,26.564,26.6009,26.564,26.6009,24700.0
2009-08-18 10:50:00,36.0,36.0,35.98,35.98,30300.0,26.6009,26.6009,26.5861,26.5861,30300.0
2009-08-18 10:55:00,35.98,35.99,35.98,35.99,12400.0,26.5861,26.5935,26.5861,26.5935,12400.0
2009-08-18 11:00:00,35.98,36.03,35.95,36.02,64100.0,26.5861,26.6231,26.564,26.6157,64100.0
2009-08-18 11:05:00,36.01,36.09,36.01,36.08,57900.0,26.6083,26.6674,26.6083,26.66,57900.0
2009-08-18 11:10:00,36.08,36.1,36.07,36.1,23100.0,26.66,26.6748,26.6526,26.6748,23100.0
2009-08-18 11:15:00,36.1,36.1,36.08,36.08,36600.0,26.6748,26.6748,26.66,26.66,36600.0
2009-08-18 11:20:00,36.08,36.1,36.07,36.1,48200.0,26.66,26.6748,26.6526,26.6748,48200.0
2009-08-18 11:25:00,36.1,36.18,36.09,36.18,36500.0,26.6748,26.7339,26.6674,26.7339,36500.0
2009-08-18 11:30:00,36.17,36.27,36.17,36.27,100200.0,26.7265,26.8004,26.7265,26.8004,100200.0
2009-08-18 11:35:00,36.26,36.29,36.24,36.25,120700.0,26.793,26.8152,26.7783,26.7856,120700.0
2009-08-18 11:40:00,36.24,36.26,36.21,36.23,111400.0,26.7783,26.793,26.7561,26.7709,111400.0
2009-08-18 11:45:00,36.22,36.23,36.21,36.23,42400.0,26.7635,26.7709,26.7561,26.7709,42400.0
2009-08-18 11:50:00,36.23,36.24,36.21,36.24,33300.0,26.7709,26.7783,26.7561,26.7783,33300.0
2009-08-18 11:55:00,36.22,36.25,36.22,36.25,34700.0,26.7635,26.7856,26.7635,26.7856,34700.0
2009-08-18 12:00:00,36.24,36.25,36.2,36.22,34000.0,26.7783,26.7856,26.7487,26.7635,34000.0
2009-08-18 12:05:00,36.22,36.38,36.21,36.37,111900.0,26.7635,26.8817,26.7561,26.8743,111900.0
2009-08-18 12:10:00,36.37,36.42,36.34,36.38,45400.0,26.8743,26.9113,26.8521,26.8817,45400.0
2009-08-18 12:15:00,36.38,36.44,36.36,36.41,84000.0,26.8817,26.926,26.8669,26.9039,84000.0
2009-08-18 12:20:00,36.43,36.44,36.33,36.33,70500.0,26.9186,26.926,26.8448,26.8448,70500.0
2009-08-18 12:25:00,36.33,36.33,36.23,36.23,27400.0,26.8448,26.8448,26.7709,26.7709,27400.0
2009-08-18 12:30:00,36.23,36.26,36.21,36.22,24000.0,26.7709,26.793,26.7561,26.7635,24000.0
2009-08-18 12:35:00,36.21,36.22,36.16,36.16,15800.0,26.7561,26.7635,26.7191,26.7191,15800.0
2009-08-18 12:40:00,36.17,36.17,36.15,36.17,14700.0,26.7265,26.7265,26.7117,26.7265,14700.0
2009-08-18 12:45:00,36.17,36.24,36.16,36.22,28200.0,26.7265,26.7783,26.7191,26.7635,28200.0
2009-08-18 12:50:00,36.22,36.23,36.2,36.22,16400.0,26.7635,26.7709,26.7487,26.7635,16400.0
2009-08-18 12:55:00,36.22,36.26,36.2,36.25,24500.0,26.7635,26.793,26.7487,26.7856,24500.0
2009-08-18 13:00:00,36.25,36.29,36.23,36.29,15400.0,26.7856,26.8152,26.7709,26.8152,15400.0
2009-08-18 13:05:00,36.28,36.29,36.25,36.28,19300.0,26.8078,26.8152,26.7856,26.8078,19300.0
2009-08-18 13:10:00,36.28,36.29,36.24,36.27,34000.0,26.8078,26.8152,26.7783,26.8004,34000.0
2009-08-18 13:15:00,36.28,36.3,36.26,36.27,27700.0,26.8078,26.8226,26.793,26.8004,27700.0
2009-08-18 13:20:00,36.28,36.29,36.26,36.29,18300.0,26.8078,26.8152,26.793,26.8152,18300.0
2009-08-18 13:25:00,36.28,36.3,36.28,36.29,16500.0,26.8078,26.8226,26.8078,26.8152,16500.0
2009-08-18 13:30:00,36.29,36.31,36.26,36.28,43900.0,26.8152,26.83,26.793,26.8078,43900.0
2009-08-18 13:35:00,36.28,36.29,36.26,36.27,18400.0,26.8078,26.8152,26.793,26.8004,18400.0
2009-08-18 13:40:00,36.27,36.3,36.24,36.29,33600.0,26.8004,26.8226,26.7783,26.8152,33600.0
2009-08-18 13:45:00,36.3,36.33,36.3,36.33,24600.0,26.8226,26.8448,26.8226,26.8448,24600.0
2009-08-18 13:50:00,36.32,36.34,36.3,36.3,27900.0,26.8374,26.8521,26.8226,26.8226,27900.0
2009-08-18 13:55:00,36.3,36.35,36.3,36.35,23200.0,26.8226,26.8595,26.8226,26.8595,23200.0
2009-08-18 14:00:00,36.33,36.35,36.3,36.32,26300.0,26.8448,26.8595,26.8226,26.8374,26300.0
2009-08-18 14:05:00,36.33,36.36,36.33,36.35,43100.0,26.8448,26.8669,26.8448,26.8595,43100.0
2009-08-18 14:10:00,36.36,36.37,36.35,36.37,26800.0,26.8669,26.8743,26.8595,26.8743,26800.0
2009-08-18 14:15:00,36.37,36.39,36.36,36.38,18900.0,26.8743,26.8891,26.8669,26.8817,18900.0
2009-08-18 14:20:00,36.38,36.42,36.38,36.41,26900.0,26.8817,26.9113,26.8817,26.9039,26900.0
2009-08-18 14:25:00,36.41,36.42,36.37,36.38,20700.0,26.9039,26.9113,26.8743,26.8817,20700.0
2009-08-18 14:30:00,36.38,36.41,36.38,36.38,29800.0,26.8817,26.9039,26.8817,26.8817,29800.0
2009-08-18 14:35:00,36.39,36.4,36.37,36.38,34500.0,26.8891,26.8965,26.8743,26.8817,34500.0
2009-08-18 14:40:00,36.39,36.4,36.37,36.4,26900.0,26.8891,26.8965,26.8743,26.8965,26900.0
2009-08-18 14:45:00,36.4,36.42,36.38,36.39,28700.0,26.8965,26.9113,26.8817,26.8891,28700.0
2009-08-18 14:50:00,36.4,36.42,36.39,36.42,12200.0,26.8965,26.9113,26.8891,26.9113,12200.0
2009-08-18 14:55:00,36.42,36.42,36.37,36.39,79200.0,26.9113,26.9113,26.8743,26.8891,79200.0
2009-08-18 15:00:00,36.4,36.42,36.38,36.4,25000.0,26.8965,26.9113,26.8817,26.8965,25000.0
2009-08-18 15:05:00,36.39,36.4,36.38,36.38,15800.0,26.8891,26.8965,26.8817,26.8817,15800.0
2009-08-18 15:10:00,36.38,36.43,36.38,36.41,51300.0,26.8817,26.9186,26.8817,26.9039,51300.0
2009-08-18 15:15:00,36.4,36.43,36.4,36.41,30700.0,26.8965,26.9186,26.8965,26.9039,30700.0
2009-08-18 15:20:00,36.41,36.43,36.4,36.43,26300.0,26.9039,26.9186,26.8965,26.9186,26300.0
2009-08-18 15:25:00,36.42,36.42,36.39,36.39,46100.0,26.9113,26.9113,26.8891,26.8891,46100.0
2009-08-18 15:30:00,36.4,36.41,36.35,36.35,48500.0,26.8965,26.9039,26.8595,26.8595,48500.0
2009-08-18 15:35:00,36.35,36.36,36.33,36.34,39900.0,26.8595,26.8669,26.8448,26.8521,39900.0
2009-08-18 15:40:00,36.34,36.35,36.33,36.33,35500.0,26.8521,26.8595,26.8448,26.8448,35500.0
2009-08-18 15:45:00,36.33,36.39,36.33,36.39,29300.0,26.8448,26.8891,26.8448,26.8891,29300.0
2009-08-18 15:50:00,36.39,36.39,36.33,36.33,43600.0,26.8891,26.8891,26.8448,26.8448,43600.0
2009-08-18 15:55:00,36.34,36.35,36.3,36.31,103900.0,26.8521,26.8595,26.8226,26.83,103900.0
2009-08-19 09:30:00,36.11,36.16,35.94,36.04,65600.0,26.6822,26.7191,26.5566,26.6305,65600.0
2009-08-19 09:35:00,36.03,36.16,36.03,36.04,15100.0,26.6231,26.7191,26.6231,26.6305,15100.0
2009-08-19 09:40:00,36.03,36.07,36.0,36.07,23300.0,26.6231,26.6526,26.6009,26.6526,23300.0
2009-08-19 09:45:00,36.07,36.16,36.07,36.1,19300.0,26.6526,26.7191,26.6526,26.6748,19300.0
2009-08-19 09:50:00,36.1,36.15,36.07,36.09,17400.0,26.6748,26.7117,26.6526,26.6674,17400.0
2009-08-19 09:55:00,36.09,36.13,36.04,36.04,22700.0,26.6674,26.697,26.6305,26.6305,22700.0
2009-08-19 10:00:00,36.04,36.05,35.98,35.99,67400.0,26.6305,26.6379,26.5861,26.5935,67400.0
2009-08-19 10:05:00,36.0,36.01,35.98,36.0,51800.0,26.6009,26.6083,26.5861,26.6009,51800.0
2009-08-19 10:10:00,35.99,36.01,35.96,35.98,55000.0,26.5935,26.6083,26.5714,26.5861,55000.0
2009-08-19 10:15:00,35.98,36.08,35.97,36.04,46900.0,26.5861,26.66,26.5787,26.6305,46900.0
2009-08-19 10:20:00,36.03,36.08,36.01,36.06,24100.0,26.6231,26.66,26.6083,26.6452,24100.0
2009-08-19 10:25:00,36.05,36.05,36.01,36.05,17400.0,26.6379,26.6379,26.6083,26.6379,17400.0
2009-08-19 10:30:00,36.06,36.12,36.0,36.01,46100.0,26.6452,26.6896,26.6009,26.6083,46100.0
2009-08-19 10:35:00,36.02,36.05,36.0,36.03,55900.0,26.6157,26.6379,26.6009,26.6231,55900.0
2009-08-19 10:40:00,36.03,36.04,36.0,36.03,63800.0,26.6231,26.6305,26.6009,26.6231,63800.0
2009-08-19 10:45:00,36.03,36.07,36.01,36.02,63600.0,26.6231,26.6526,26.6083,26.6157,63600.0
2009-08-19 10:50:00,36.01,36.1,36.01,36.09,38300.0,26.6083,26.6748,26.6083,26.6674,38300.0
2009-08-19 10:55:00,36.08,36.09,36.02,36.06,30000.0,26.66,26.6674,26.6157,26.6452,30000.0
2009-08-19 11:00:00,36.06,36.09,36.04,36.09,36900.0,26.6452,26.6674,26.6305,26.6674,36900.0
2009-08-19 11:05:00,36.08,36.08,36.05,36.05,21600.0,26.66,26.66,26.6379,26.6379,21600.0
2009-08-19 11:10:00,36.04,36.08,36.03,36.07,42000.0,26.6305,26.66,26.6231,26.6526,42000.0
2009-08-19 11:15:00,36.07,36.1,36.06,36.09,15900.0,26.6526,26.6748,26.6452,26.6674,15900.0
2009-08-19 11:20:00,36.1,36.11,36.08,36.09,9500.0,26.6748,26.6822,26.66,26.6674,9500.0
2009-08-19 11:25:00,36.08,36.14,36.08,36.13,9900.0,26.66,26.7044,26.66,26.697,9900.0
2009-08-19 11:30:00,36.14,36.15,36.09,36.09,20000.0,26.7044,26.7117,26.6674,26.6674,20000.0
2009-08-19 11:35:00,36.09,36.14,36.08,36.13,49500.0,26.6674,26.7044,26.66,26.697,49500.0
2009-08-19 11:40:00,36.12,36.17,36.12,36.14,54400.0,26.6896,26.7265,26.6896,26.7044,54400.0
2009-08-19 11:45:00,36.14,36.19,36.13,36.19,67800.0,26.7044,26.7413,26.697,26.7413,67800.0
2009-08-19 11:50:00,36.18,36.29,36.17,36.28,33000.0,26.7339,26.8152,26.7265,26.8078,33000.0
2009-08-19 11:55:00,36.29,36.34,36.29,36.33,66900.0,26.8152,26.8521,26.8152,26.8448,66900.0
2009-08-19 12:00:00,36.33,36.4,36.25,36.39,56600.0,26.8448,26.8965,26.7856,26.8891,56600.0
2009-08-19 12:05:00,36.39,36.47,36.39,36.46,60900.0,26.8891,26.9482,26.8891,26.9408,60900.0
2009-08-19 12:10:00,36.45,36.48,36.45,36.47,19600.0,26.9334,26.9556,26.9334,26.9482,19600.0
2009-08-19 12:15:00,36.48,36.48,36.41,36.42,17300.0,26.9556,26.9556,26.9039,26.9113,17300.0
2009-08-19 12:20:00,36.43,36.46,36.42,36.44,19100.0,26.9186,26.9408,26.9113,26.926,19100.0
2009-08-19 12:25:00,36.45,36.45,36.41,36.42,29000.0,26.9334,26.9334,26.9039,26.9113,29000.0
2009-08-19 12:30:00,36.41,36.41,36.36,36.41,17400.0,26.9039,26.9039,26.8669,26.9039,17400.0
2009-08-19 12:35:00,36.41,36.44,36.39,36.43,18000.0,26.9039,26.926,26.8891,26.9186,18000.0
2009-08-19 12:40:00,36.42,36.43,36.4,36.41,15400.0,26.9113,26.9186,26.8965,26.9039,15400.0
2009-08-19 12:45:00,36.41,36.42,36.4,36.4,15500.0,26.9039,26.9113,26.8965,26.8965,15500.0
2009-08-19 12:50:00,36.41,36.52,36.41,36.5,189000.0,26.9039,26.9851,26.9039,26.9704,189000.0
2009-08-19 12:55:00,36.49,36.49,36.45,36.47,11500.0,26.963,26.963,26.9334,26.9482,11500.0
2009-08-19 13:00:00,36.46,36.51,36.44,36.49,36300.0,26.9408,26.9778,26.926,26.963,36300.0
2009-08-19 13:05:00,36.5,36.54,36.46,36.53,26600.0,26.9704,26.9999,26.9408,26.9925,26600.0
2009-08-19 13:10:00,36.52,36.55,36.52,36.53,17900.0,26.9851,27.0073,26.9851,26.9925,17900.0
2009-08-19 13:15:00,36.54,36.54,36.49,36.51,13600.0,26.9999,26.9999,26.963,26.9778,13600.0
2009-08-19 13:20:00,36.5,36.5,36.49,36.49,22900.0,26.9704,26.9704,26.963,26.963,22900.0
2009-08-19 13:25:00,36.5,36.51,36.48,36.5,35500.0,26.9704,26.9778,26.9556,26.9704,35500.0
2009-08-19 13:30:00,36.5,36.51,36.49,36.49,20400.0,26.9704,26.9778,26.963,26.963,20400.0
2009-08-19 13:35:00,36.5,36.51,36.49,36.51,22500.0,26.9704,26.9778,26.963,26.9778,22500.0
2009-08-19 13:40:00,36.51,36.51,36.49,36.51,11100.0,26.9778,26.9778,26.963,26.9778,11100.0
2009-08-19 13:45:00,36.51,36.53,36.49,36.53,13900.0,26.9778,26.9925,26.963,26.9925,13900.0
2009-08-19 13:50:00,36.53,36.53,36.49,36.51,10500.0,26.9925,26.9925,26.963,26.9778,10500.0
2009-08-19 13:55:00,36.51,36.51,36.5,36.5,18100.0,26.9778,26.9778,26.9704,26.9704,18100.0
2009-08-19 14:00:00,36.51,36.54,36.5,36.51,47200.0,26.9778,26.9999,26.9704,26.9778,47200.0
2009-08-19 14:05:00,36.51,36.53,36.5,36.53,27900.0,26.9778,26.9925,26.9704,26.9925,27900.0
2009-08-19 14:10:00,36.52,36.54,36.52,36.53,32400.0,26.9851,26.9999,26.9851,26.9925,32400.0
2009-08-19 14:15:00,36.53,36.54,36.53,36.53,14500.0,26.9925,26.9999,26.9925,26.9925,14500.0
2009-08-19 14:20:00,36.53,36.54,36.51,36.52,27000.0,26.9925,26.9999,26.9778,26.9851,27000.0
2009-08-19 14:25:00,36.52,36.53,36.52,36.52,10500.0,26.9851,26.9925,26.9851,26.9851,10500.0
2009-08-19 14:30:00,36.53,36.54,36.52,36.53,35300.0,26.9925,26.9999,26.9851,26.9925,35300.0
2009-08-19 14:35:00,36.53,36.53,36.49,36.5,16900.0,26.9925,26.9925,26.963,26.9704,16900.0
2009-08-19 14:40:00,36.51,36.51,36.44,36.44,22000.0,26.9778,26.9778,26.926,26.926,22000.0
2009-08-19 14:45:00,36.45,36.48,36.43,36.48,19500.0,26.9334,26.9556,26.9186,26.9556,19500.0
2009-08-19 14:50:00,36.48,36.52,36.47,36.51,53300.0,26.9556,26.9851,26.9482,26.9778,53300.0
2009-08-19 14:55:00,36.52,36.56,36.52,36.56,18800.0,26.9851,27.0147,26.9851,27.0147,18800.0
2009-08-19 15:00:00,36.56,36.56,36.5,36.51,49100.0,27.0147,27.0147,26.9704,26.9778,49100.0
2009-08-19 15:05:00,36.51,36.55,36.49,36.5,40400.0,26.9778,27.0073,26.963,26.9704,40400.0
2009-08-19 15:10:00,36.51,36.54,36.47,36.49,76800.0,26.9778,26.9999,26.9482,26.963,76800.0
2009-08-19 15:15:00,36.5,36.5,36.46,36.46,14800.0,26.9704,26.9704,26.9408,26.9408,14800.0
2009-08-19 15:20:00,36.46,36.5,36.44,36.49,25600.0,26.9408,26.9704,26.926,26.963,25600.0
2009-08-19 15:25:00,36.5,36.51,36.48,36.5,58800.0,26.9704,26.9778,26.9556,26.9704,58800.0
2009-08-19 15:30:00,36.51,36.51,36.47,36.48,41100.0,26.9778,26.9778,26.9482,26.9556,41100.0
2009-08-19 15:35:00,36.48,36.53,36.46,36.53,38400.0,26.9556,26.9925,26.9408,26.9925,38400.0
2009-08-19 15:40:00,36.53,36.53,36.47,36.47,29800.0,26.9925,26.9925,26.9482,26.9482,29800.0
2009-08-19 15:45:00,36.47,36.5,36.42,36.49,49800.0,26.9482,26.9704,26.9113,26.963,49800.0
2009-08-19 15:50:00,36.49,36.55,36.47,36.55,72900.0,26.963,27.0073,26.9482,27.0073,72900.0
2009-08-19 15:55:00,36.56,36.57,36.54,36.54,77200.0,27.0147,27.0221,26.9999,26.9999,77200.0
2009-08-20 09:30:00,36.55,36.74,36.43,36.63,71100.0,27.0073,27.1477,26.9186,27.0664,71100.0
2009-08-20 09:35:00,36.64,36.64,36.37,36.39,80800.0,27.0738,27.0738,26.8743,26.8891,80800.0
2009-08-20 09:40:00,36.39,36.41,36.23,36.31,87100.0,26.8891,26.9039,26.7709,26.83,87100.0
2009-08-20 09:45:00,36.32,36.42,36.3,36.41,37200.0,26.8374,26.9113,26.8226,26.9039,37200.0
2009-08-20 09:50:00,36.42,36.5,36.41,36.49,31700.0,26.9113,26.9704,26.9039,26.963,31700.0
2009-08-20 09:55:00,36.48,36.49,36.39,36.42,34800.0,26.9556,26.963,26.8891,26.9113,34800.0
2009-08-20 10:00:00,36.44,36.52,36.43,36.46,29900.0,26.926,26.9851,26.9186,26.9408,29900.0
2009-08-20 10:05:00,36.46,36.47,36.28,36.3,62000.0,26.9408,26.9482,26.8078,26.8226,62000.0
2009-08-20 10:10:00,36.31,36.34,36.31,36.34,38400.0,26.83,26.8521,26.83,26.8521,38400.0
2009-08-20 10:15:00,36.34,36.37,36.31,36.32,52100.0,26.8521,26.8743,26.83,26.8374,52100.0
2009-08-20 10:20:00,36.32,36.33,36.32,36.32,30800.0,26.8374,26.8448,26.8374,26.8374,30800.0
2009-08-20 10:25:00,36.33,36.37,36.3,36.37,59500.0,26.8448,26.8743,26.8226,26.8743,59500.0
2009-08-20 10:30:00,36.38,36.44,36.37,36.41,41800.0,26.8817,26.926,26.8743,26.9039,41800.0
2009-08-20 10:35:00,36.41,36.42,36.29,36.29,47800.0,26.9039,26.9113,26.8152,26.8152,47800.0
2009-08-20 10:40:00,36.3,36.33,36.29,36.33,38700.0,26.8226,26.8448,26.8152,26.8448,38700.0
2009-08-20 10:45:00,36.32,36.33,36.32,36.32,15000.0,26.8374,26.8448,26.8374,26.8374,15000.0
2009-08-20 10:50:00,36.32,36.41,36.32,36.39,88100.0,26.8374,26.9039,26.8374,26.8891,88100.0
2009-08-20 10:55:00,36.39,36.39,36.34,36.34,12100.0,26.8891,26.8891,26.8521,26.8521,12100.0
2009-08-20 11:00:00,36.35,36.35,36.26,36.28,22100.0,26.8595,26.8595,26.793,26.8078,22100.0
2009-08-20 11:05:00,36.27,36.3,36.27,36.3,28700.0,26.8004,26.8226,26.8004,26.8226,28700.0
2009-08-20 11:10:00,36.3,36.31,36.28,36.29,23600.0,26.8226,26.83,26.8078,26.8152,23600.0
2009-08-20 11:15:00,36.28,36.29,36.23,36.23,59900.0,26.8078,26.8152,26.7709,26.7709,59900.0
2009-08-20 11:20:00,36.23,36.28,36.23,36.28,25500.0,26.7709,26.8078,26.7709,26.8078,25500.0
2009-08-20 11:25:00,36.27,36.28,36.25,36.26,32400.0,26.8004,26.8078,26.7856,26.793,32400.0
2009-08-20 11:30:00,36.26,36.26,36.21,36.22,56900.0,26.793,26.793,26.7561,26.7635,56900.0
2009-08-20 11:35:00,36.22,36.22,36.18,36.18,35800.0,26.7635,26.7635,26.7339,26.7339,35800.0
2009-08-20 11:40:00,36.18,36.27,36.18,36.26,32800.0,26.7339,26.8004,26.7339,26.793,32800.0
2009-08-20 11:45:00,36.27,36.27,36.23,36.23,31800.0,26.8004,26.8004,26.7709,26.7709,31800.0
2009-08-20 11:50:00,36.23,36.25,36.21,36.24,39900.0,26.7709,26.7856,26.7561,26.7783,39900.0
2009-08-20 11:55:00,36.24,36.24,36.22,36.23,21800.0,26.7783,26.7783,26.7635,26.7709,21800.0
2009-08-20 12:00:00,36.22,36.23,36.18,36.19,39900.0,26.7635,26.7709,26.7339,26.7413,39900.0
2009-08-20 12:05:00,36.18,36.19,36.17,36.18,20900.0,26.7339,26.7413,26.7265,26.7339,20900.0
2009-08-20 12:10:00,36.18,36.19,36.18,36.18,7800.0,26.7339,26.7413,26.7339,26.7339,7800.0
2009-08-20 12:15:00,36.18,36.19,36.18,36.19,9300.0,26.7339,26.7413,26.7339,26.7413,9300.0
2009-08-20 12:20:00,36.19,36.19,36.18,36.18,8300.0,26.7413,26.7413,26.7339,26.7339,8300.0
2009-08-20 12:25:00,36.19,36.2,36.14,36.19,79200.0,26.7413,26.7487,26.7044,26.7413,79200.0
2009-08-20 12:30:00,36.19,36.22,36.19,36.22,16700.0,26.7413,26.7635,26.7413,26.7635,16700.0
2009-08-20 12:35:00,36.21,36.3,36.21,36.28,29600.0,26.7561,26.8226,26.7561,26.8078,29600.0
2009-08-20 12:40:00,36.28,36.34,36.28,36.33,44100.0,26.8078,26.8521,26.8078,26.8448,44100.0
2009-08-20 12:45:00,36.34,36.37,36.33,36.35,48200.0,26.8521,26.8743,26.8448,26.8595,48200.0
2009-08-20 12:50:00,36.35,36.4,36.35,36.37,38100.0,26.8595,26.8965,26.8595,26.8743,38100.0
2009-08-20 12:55:00,36.36,36.41,36.34,36.41,27000.0,26.8669,26.9039,26.8521,26.9039,27000.0
2009-08-20 13:00:00,36.4,36.4,36.37,36.37,12900.0,26.8965,26.8965,26.8743,26.8743,12900.0
2009-08-20 13:05:00,36.37,36.42,36.37,36.42,25400.0,26.8743,26.9113,26.8743,26.9113,25400.0
2009-08-20 13:10:00,36.41,36.41,36.4,36.41,21200.0,26.9039,26.9039,26.8965,26.9039,21200.0
2009-08-20 13:15:00,36.4,36.41,36.4,36.4,11300.0,26.8965,26.9039,26.8965,26.8965,11300.0
2009-08-20 13:20:00,36.4,36.45,36.4,36.45,32100.0,26.8965,26.9334,26.8965,26.9334,32100.0
2009-08-20 13:25:00,36.45,36.51,36.45,36.49,34900.0,26.9334,26.9778,26.9334,26.963,34900.0
2009-08-20 13:30:00,36.5,36.52,36.49,36.51,25800.0,26.9704,26.9851,26.963,26.9778,25800.0
2009-08-20 13:35:00,36.51,36.54,36.49,36.5,38400.0,26.9778,26.9999,26.963,26.9704,38400.0
2009-08-20 13:40:00,36.51,36.51,36.5,36.5,12700.0,26.9778,26.9778,26.9704,26.9704,12700.0
2009-08-20 13:45:00,36.5,36.53,36.5,36.52,20200.0,26.9704,26.9925,26.9704,26.9851,20200.0
2009-08-20 13:50:00,36.52,36.53,36.5,36.51,15900.0,26.9851,26.9925,26.9704,26.9778,15900.0
2009-08-20 13:55:00,36.5,36.51,36.5,36.5,20400.0,26.9704,26.9778,26.9704,26.9704,20400.0
2009-08-20 14:00:00,36.5,36.51,36.5,36.51,13300.0,26.9704,26.9778,26.9704,26.9778,13300.0
2009-08-20 14:05:00,36.5,36.51,36.47,36.49,71300.0,26.9704,26.9778,26.9482,26.963,71300.0
2009-08-20 14:10:00,36.49,36.5,36.49,36.49,10000.0,26.963,26.9704,26.963,26.963,10000.0
2009-08-20 14:15:00,36.49,36.49,36.48,36.48,21500.0,26.963,26.963,26.9556,26.9556,21500.0
2009-08-20 14:20:00,36.49,36.53,36.43,36.5,104100.0,26.963,26.9925,26.9186,26.9704,104100.0
2009-08-20 14:25:00,36.5,36.51,36.45,36.46,40700.0,26.9704,26.9778,26.9334,26.9408,40700.0
2009-08-20 14:30:00,36.46,36.47,36.43,36.44,20700.0,26.9408,26.9482,26.9186,26.926,20700.0
2009-08-20 14:35:00,36.45,36.47,36.44,36.46,25900.0,26.9334,26.9482,26.926,26.9408,25900.0
2009-08-20 14:40:00,36.46,36.47,36.44,36.44,37800.0,26.9408,26.9482,26.926,26.926,37800.0
2009-08-20 14:45:00,36.44,36.44,36.38,36.4,29600.0,26.926,26.926,26.8817,26.8965,29600.0
2009-08-20 14:50:00,36.39,36.43,36.38,36.4,46700.0,26.8891,26.9186,26.8817,26.8965,46700.0
2009-08-20 14:55:00,36.4,36.41,36.35,36.37,43400.0,26.8965,26.9039,26.8595,26.8743,43400.0
2009-08-20 15:00:00,36.37,36.43,36.36,36.38,59300.0,26.8743,26.9186,26.8669,26.8817,59300.0
2009-08-20 15:05:00,36.38,36.39,36.36,36.39,37500.0,26.8817,26.8891,26.8669,26.8891,37500.0
2009-08-20 15:10:00,36.39,36.43,36.38,36.38,45400.0,26.8891,26.9186,26.8817,26.8817,45400.0
2009-08-20 15:15:00,36.39,36.4,36.37,36.37,36000.0,26.8891,26.8965,26.8743,26.8743,36000.0
2009-08-20 15:20:00,36.38,36.38,36.34,36.34,48400.0,26.8817,26.8817,26.8521,26.8521,48400.0
2009-08-20 15:25:00,36.35,36.38,36.34,36.34,52600.0,26.8595,26.8817,26.8521,26.8521,52600.0
2009-08-20 15:30:00,36.35,36.41,36.34,36.39,94500.0,26.8595,26.9039,26.8521,26.8891,94500.0
2009-08-20 15:35:00,36.39,36.47,36.38,36.46,84000.0,26.8891,26.9482,26.8817,26.9408,84000.0
2009-08-20 15:40:00,36.46,36.52,36.45,36.45,149000.0,26.9408,26.9851,26.9334,26.9334,149000.0
2009-08-20 15:45:00,36.46,36.46,36.39,36.39,86900.0,26.9408,26.9408,26.8891,26.8891,86900.0
2009-08-20 15:50:00,36.4,36.4,36.36,36.37,122800.0,26.8965,26.8965,26.8669,26.8743,122800.0
2009-08-20 15:55:00,36.36,36.37,36.34,36.34,201900.0,26.8669,26.8743,26.8521,26.8521,201900.0
2009-08-21 09:30:00,36.41,36.51,35.72,36.2,136400.0,26.9039,26.9778,26.394,26.7487,136400.0
2009-08-21 09:35:00,36.14,36.49,36.14,36.24,77900.0,26.7044,26.963,26.7044,26.7783,77900.0
2009-08-21 09:40:00,36.24,36.25,36.05,36.08,125300.0,26.7783,26.7856,26.6379,26.66,125300.0
2009-08-21 09:45:00,36.08,36.11,36.01,36.06,121300.0,26.66,26.6822,26.6083,26.6452,121300.0
2009-08-21 09:50:00,36.06,36.06,35.93,35.96,84900.0,26.6452,26.6452,26.5492,26.5714,84900.0
2009-08-21 09:55:00,35.96,35.98,35.86,35.91,87000.0,26.5714,26.5861,26.4975,26.5344,87000.0
2009-08-21 10:00:00,35.92,36.08,35.92,36.07,218100.0,26.5418,26.66,26.5418,26.6526,218100.0
2009-08-21 10:05:00,36.08,36.21,36.07,36.17,80600.0,26.66,26.7561,26.6526,26.7265,80600.0
2009-08-21 10:10:00,36.17,36.3,36.12,36.3,52800.0,26.7265,26.8226,26.6896,26.8226,52800.0
2009-08-21 10:15:00,36.31,36.36,36.28,36.33,50100.0,26.83,26.8669,26.8078,26.8448,50100.0
2009-08-21 10:20:00,36.33,36.36,36.28,36.34,60600.0,26.8448,26.8669,26.8078,26.8521,60600.0
2009-08-21 10:25:00,36.34,36.37,36.31,36.32,28500.0,26.8521,26.8743,26.83,26.8374,28500.0
2009-08-21 10:30:00,36.31,36.34,36.26,36.27,119200.0,26.83,26.8521,26.793,26.8004,119200.0
2009-08-21 10:35:00,36.26,36.32,36.25,36.3,69000.0,26.793,26.8374,26.7856,26.8226,69000.0
2009-08-21 10:40:00,36.3,36.32,36.27,36.28,185000.0,26.8226,26.8374,26.8004,26.8078,185000.0
2009-08-21 10:45:00,36.28,36.29,36.18,36.19,41600.0,26.8078,26.8152,26.7339,26.7413,41600.0
2009-08-21 10:50:00,36.19,36.19,36.09,36.11,75200.0,26.7413,26.7413,26.6674,26.6822,75200.0
2009-08-21 10:55:00,36.12,36.12,36.08,36.09,37100.0,26.6896,26.6896,26.66,26.6674,37100.0
2009-08-21 11:00:00,36.09,36.12,36.07,36.08,34400.0,26.6674,26.6896,26.6526,26.66,34400.0
2009-08-21 11:05:00,36.07,36.09,36.05,36.06,46400.0,26.6526,26.6674,26.6379,26.6452,46400.0
2009-08-21 11:10:00,36.05,36.07,35.99,35.99,56700.0,26.6379,26.6526,26.5935,26.5935,56700.0
2009-08-21 11:15:00,35.99,36.0,35.88,35.9,94400.0,26.5935,26.6009,26.5122,26.527,94400.0
2009-08-21 11:20:00,35.9,35.98,35.86,35.97,105900.0,26.527,26.5861,26.4975,26.5787,105900.0
2009-08-21 11:25:00,35.97,35.98,35.86,35.91,96100.0,26.5787,26.5861,26.4975,26.5344,96100.0
2009-08-21 11:30:00,35.91,35.94,35.9,35.93,35500.0,26.5344,26.5566,26.527,26.5492,35500.0
2009-08-21 11:35:00,35.92,35.93,35.75,35.76,112300.0,26.5418,26.5492,26.4162,26.4236,112300.0
2009-08-21 11:40:00,35.76,35.78,35.62,35.65,163600.0,26.4236,26.4384,26.3201,26.3423,163600.0
2009-08-21 11:45:00,35.65,35.76,35.65,35.69,57200.0,26.3423,26.4236,26.3423,26.3718,57200.0
2009-08-21 11:50:00,35.69,35.73,35.65,35.66,74800.0,26.3718,26.4014,26.3423,26.3497,74800.0
2009-08-21 11:55:00,35.65,35.68,35.5,35.52,189700.0,26.3423,26.3645,26.2315,26.2462,189700.0
2009-08-21 12:00:00,35.51,35.52,35.37,35.47,189400.0,26.2388,26.2462,26.1354,26.2093,189400.0
2009-08-21 12:05:00,35.47,35.53,35.47,35.49,94100.0,26.2093,26.2536,26.2093,26.2241,94100.0
2009-08-21 12:10:00,35.49,35.57,35.48,35.5,152300.0,26.2241,26.2832,26.2167,26.2315,152300.0
2009-08-21 12:15:00,35.51,35.51,35.49,35.5,60800.0,26.2388,26.2388,26.2241,26.2315,60800.0
2009-08-21 12:20:00,35.5,35.66,35.49,35.66,91800.0,26.2315,26.3497,26.2241,26.3497,91800.0
2009-08-21 12:25:00,35.66,35.78,35.66,35.78,91100.0,26.3497,26.4384,26.3497,26.4384,91100.0
2009-08-21 12:30:00,35.78,35.81,35.77,35.81,19600.0,26.4384,26.4605,26.431,26.4605,19600.0
2009-08-21 12:35:00,35.81,35.81,35.75,35.78,49000.0,26.4605,26.4605,26.4162,26.4384,49000.0
2009-08-21 12:40:00,35.79,35.79,35.74,35.76,47500.0,26.4457,26.4457,26.4088,26.4236,47500.0
2009-08-21 12:45:00,35.75,35.76,35.68,35.72,44300.0,26.4162,26.4236,26.3645,26.394,44300.0
2009-08-21 12:50:00,35.72,35.75,35.69,35.73,39000.0,26.394,26.4162,26.3718,26.4014,39000.0
2009-08-21 12:55:00,35.73,35.74,35.69,35.69,23700.0,26.4014,26.4088,26.3718,26.3718,23700.0
2009-08-21 13:00:00,35.7,35.7,35.59,35.62,76600.0,26.3792,26.3792,26.298,26.3201,76600.0
2009-08-21 13:05:00,35.62,35.65,35.6,35.65,23100.0,26.3201,26.3423,26.3053,26.3423,23100.0
2009-08-21 13:10:00,35.65,35.66,35.64,35.64,29900.0,26.3423,26.3497,26.3349,26.3349,29900.0
2009-08-21 13:15:00,35.64,35.67,35.63,35.65,38700.0,26.3349,26.3571,26.3275,26.3423,38700.0
2009-08-21 13:20:00,35.65,35.7,35.64,35.7,33400.0,26.3423,26.3792,26.3349,26.3792,33400.0
2009-08-21 13:25:00,35.7,35.73,35.68,35.71,38400.0,26.3792,26.4014,26.3645,26.3866,38400.0
2009-08-21 13:30:00,35.72,35.73,35.7,35.7,29600.0,26.394,26.4014,26.3792,26.3792,29600.0
2009-08-21 13:35:00,35.69,35.7,35.62,35.63,40700.0,26.3718,26.3792,26.3201,26.3275,40700.0
2009-08-21 13:40:00,35.63,35.64,35.59,35.59,19500.0,26.3275,26.3349,26.298,26.298,19500.0
2009-08-21 13:45:00,35.59,35.6,35.53,35.59,44000.0,26.298,26.3053,26.2536,26.298,44000.0
2009-08-21 13:50:00,35.59,35.62,35.58,35.6,48400.0,26.298,26.3201,26.2906,26.3053,48400.0
2009-08-21 13:55:00,35.6,35.61,35.58,35.61,47300.0,26.3053,26.3127,26.2906,26.3127,47300.0
2009-08-21 14:00:00,35.61,35.61,35.58,35.58,24900.0,26.3127,26.3127,26.2906,26.2906,24900.0
2009-08-21 14:05:00,35.59,35.62,35.58,35.61,22900.0,26.298,26.3201,26.2906,26.3127,22900.0
2009-08-21 14:10:00,35.61,35.62,35.58,35.58,38700.0,26.3127,26.3201,26.2906,26.2906,38700.0
2009-08-21 14:15:00,35.58,35.59,35.54,35.54,34600.0,26.2906,26.298,26.261,26.261,34600.0
2009-08-21 14:20:00,35.54,35.56,35.54,35.54,32800.0,26.261,26.2758,26.261,26.261,32800.0
2009-08-21 14:25:00,35.54,35.56,35.51,35.51,25000.0,26.261,26.2758,26.2388,26.2388,25000.0
2009-08-21 14:30:00,35.51,35.52,35.47,35.48,43600.0,26.2388,26.2462,26.2093,26.2167,43600.0
2009-08-21 14:35:00,35.47,35.54,35.47,35.54,43900.0,26.2093,26.261,26.2093,26.261,43900.0
2009-08-21 14:40:00,35.53,35.54,35.5,35.52,59000.0,26.2536,26.261,26.2315,26.2462,59000.0
2009-08-21 14:45:00,35.52,35.54,35.5,35.5,44700.0,26.2462,26.261,26.2315,26.2315,44700.0
2009-08-21 14:50:00,35.5,35.55,35.5,35.55,44400.0,26.2315,26.2684,26.2315,26.2684,44400.0
2009-08-21 14:55:00,35.55,35.55,35.54,35.55,39600.0,26.2684,26.2684,26.261,26.2684,39600.0
2009-08-21 15:00:00,35.55,35.57,35.54,35.57,46000.0,26.2684,26.2832,26.261,26.2832,46000.0
2009-08-21 15:05:00,35.57,35.59,35.53,35.54,118600.0,26.2832,26.298,26.2536,26.261,118600.0
2009-08-21 15:10:00,35.53,35.55,35.51,35.54,108000.0,26.2536,26.2684,26.2388,26.261,108000.0
2009-08-21 15:15:00,35.54,35.59,35.53,35.56,90300.0,26.261,26.298,26.2536,26.2758,90300.0
2009-08-21 15:20:00,35.56,35.6,35.55,35.57,92100.0,26.2758,26.3053,26.2684,26.2832,92100.0
2009-08-21 15:25:00,35.58,35.6,35.55,35.55,70500.0,26.2906,26.3053,26.2684,26.2684,70500.0
2009-08-21 15:30:00,35.55,35.58,35.5,35.56,109800.0,26.2684,26.2906,26.2315,26.2758,109800.0
2009-08-21 15:35:00,35.56,35.57,35.49,35.51,108100.0,26.2758,26.2832,26.2241,26.2388,108100.0
2009-08-21 15:40:00,35.52,35.53,35.46,35.48,185100.0,26.2462,26.2536,26.2019,26.2167,185100.0
2009-08-21 15:45:00,35.48,35.49,35.44,35.46,203500.0,26.2167,26.2241,26.1871,26.2019,203500.0
2009-08-21 15:50:00,35.46,35.51,35.45,35.47,150600.0,26.2019,26.2388,26.1945,26.2093,150600.0
2009-08-21 15:55:00,35.48,35.5,35.45,35.48,501200.0,26.2167,26.2315,26.1945,26.2167,501200.0
2009-08-24 09:30:00,35.35,35.49,35.28,35.41,99200.0,26.1206,26.2241,26.0689,26.165,99200.0
2009-08-24 09:35:00,35.41,35.54,35.37,35.52,82900.0,26.165,26.261,26.1354,26.2462,82900.0
2009-08-24 09:40:00,35.52,35.53,35.42,35.49,146800.0,26.2462,26.2536,26.1723,26.2241,146800.0
2009-08-24 09:45:00,35.49,35.5,35.37,35.38,88100.0,26.2241,26.2315,26.1354,26.1428,88100.0
2009-08-24 09:50:00,35.37,35.54,35.37,35.5,81800.0,26.1354,26.261,26.1354,26.2315,81800.0
2009-08-24 09:55:00,35.5,35.59,35.49,35.53,49500.0,26.2315,26.298,26.2241,26.2536,49500.0
2009-08-24 10:00:00,35.53,35.65,35.53,35.56,59000.0,26.2536,26.3423,26.2536,26.2758,59000.0
2009-08-24 10:05:00,35.56,35.63,35.5,35.61,51200.0,26.2758,26.3275,26.2315,26.3127,51200.0
2009-08-24 10:10:00,35.61,35.63,35.53,35.53,183200.0,26.3127,26.3275,26.2536,26.2536,183200.0
2009-08-24 10:15:00,35.52,35.6,35.51,35.54,39000.0,26.2462,26.3053,26.2388,26.261,39000.0
2009-08-24 10:20:00,35.54,35.56,35.52,35.55,35900.0,26.261,26.2758,26.2462,26.2684,35900.0
2009-08-24 10:25:00,35.55,35.6,35.55,35.58,36200.0,26.2684,26.3053,26.2684,26.2906,36200.0
2009-08-24 10:30:00,35.58,35.63,35.58,35.62,56700.0,26.2906,26.3275,26.2906,26.3201,56700.0
2009-08-24 10:35:00,35.62,35.64,35.6,35.63,45600.0,26.3201,26.3349,26.3053,26.3275,45600.0
2009-08-24 10:40:00,35.63,35.67,35.6,35.63,36100.0,26.3275,26.3571,26.3053,26.3275,36100.0
2009-08-24 10:45:00,35.63,35.65,35.6,35.63,37100.0,26.3275,26.3423,26.3053,26.3275,37100.0
2009-08-24 10:50:00,35.62,35.64,35.59,35.6,36600.0,26.3201,26.3349,26.298,26.3053,36600.0
2009-08-24 10:55:00,35.59,35.64,35.55,35.59,102900.0,26.298,26.3349,26.2684,26.298,102900.0
2009-08-24 11:00:00,35.61,35.68,35.59,35.68,69200.0,26.3127,26.3645,26.298,26.3645,69200.0
2009-08-24 11:05:00,35.68,35.75,35.68,35.74,37300.0,26.3645,26.4162,26.3645,26.4088,37300.0
2009-08-24 11:10:00,35.75,35.84,35.74,35.84,60000.0,26.4162,26.4827,26.4088,26.4827,60000.0
2009-08-24 11:15:00,35.84,35.87,35.83,35.86,60100.0,26.4827,26.5049,26.4753,26.4975,60100.0
2009-08-24 11:20:00,35.87,35.87,35.79,35.8,20100.0,26.5049,26.5049,26.4457,26.4531,20100.0
2009-08-24 11:25:00,35.79,35.86,35.76,35.78,22400.0,26.4457,26.4975,26.4236,26.4384,22400.0
2009-08-24 11:30:00,35.78,35.8,35.75,35.76,17300.0,26.4384,26.4531,26.4162,26.4236,17300.0
2009-08-24 11:35:00,35.76,35.77,35.69,35.7,24400.0,26.4236,26.431,26.3718,26.3792,24400.0
2009-08-24 11:40:00,35.7,35.75,35.7,35.75,29200.0,26.3792,26.4162,26.3792,26.4162,29200.0
2009-08-24 11:45:00,35.75,35.76,35.74,35.75,19800.0,26.4162,26.4236,26.4088,26.4162,19800.0
2009-08-24 11:50:00,35.76,35.77,35.72,35.76,51100.0,26.4236,26.431,26.394,26.4236,51100.0
2009-08-24 11:55:00,35.76,35.76,35.75,35.76,9900.0,26.4236,26.4236,26.4162,26.4236,9900.0
2009-08-24 12:00:00,35.76,35.8,35.75,35.79,36000.0,26.4236,26.4531,26.4162,26.4457,36000.0
2009-08-24 12:05:00,35.78,35.82,35.77,35.81,48800.0,26.4384,26.4679,26.431,26.4605,48800.0
2009-08-24 12:10:00,35.82,35.85,35.81,35.83,32000.0,26.4679,26.4901,26.4605,26.4753,32000.0
2009-08-24 12:15:00,35.82,35.85,35.82,35.84,21800.0,26.4679,26.4901,26.4679,26.4827,21800.0
2009-08-24 12:20:00,35.83,35.84,35.82,35.84,11700.0,26.4753,26.4827,26.4679,26.4827,11700.0
2009-08-24 12:25:00,35.83,35.84,35.81,35.81,12500.0,26.4753,26.4827,26.4605,26.4605,12500.0
2009-08-24 12:30:00,35.81,35.82,35.78,35.82,22500.0,26.4605,26.4679,26.4384,26.4679,22500.0
2009-08-24 12:35:00,35.82,35.85,35.81,35.85,22500.0,26.4679,26.4901,26.4605,26.4901,22500.0
2009-08-24 12:40:00,35.85,35.9,35.84,35.89,22400.0,26.4901,26.527,26.4827,26.5196,22400.0
2009-08-24 12:45:00,35.88,35.91,35.88,35.89,71300.0,26.5122,26.5344,26.5122,26.5196,71300.0
2009-08-24 12:50:00,35.88,35.9,35.86,35.87,16200.0,26.5122,26.527,26.4975,26.5049,16200.0
2009-08-24 12:55:00,35.87,35.87,35.78,35.78,21300.0,26.5049,26.5049,26.4384,26.4384,21300.0
2009-08-24 13:00:00,35.78,35.78,35.75,35.77,25200.0,26.4384,26.4384,26.4162,26.431,25200.0
2009-08-24 13:05:00,35.77,35.77,35.66,35.67,24200.0,26.431,26.431,26.3497,26.3571,24200.0
2009-08-24 13:10:00,35.66,35.68,35.63,35.64,21500.0,26.3497,26.3645,26.3275,26.3349,21500.0
2009-08-24 13:15:00,35.64,35.71,35.64,35.69,23300.0,26.3349,26.3866,26.3349,26.3718,23300.0
2009-08-24 13:20:00,35.69,35.69,35.6,35.6,47800.0,26.3718,26.3718,26.3053,26.3053,47800.0
2009-08-24 13:25:00,35.6,35.67,35.58,35.63,36300.0,26.3053,26.3571,26.2906,26.3275,36300.0
2009-08-24 13:30:00,35.63,35.67,35.63,35.67,10200.0,26.3275,26.3571,26.3275,26.3571,10200.0
2009-08-24 13:35:00,35.67,35.7,35.67,35.7,11800.0,26.3571,26.3792,26.3571,26.3792,11800.0
2009-08-24 13:40:00,35.7,35.74,35.68,35.71,22800.0,26.3792,26.4088,26.3645,26.3866,22800.0
2009-08-24 13:45:00,35.7,35.72,35.67,35.69,18000.0,26.3792,26.394,26.3571,26.3718,18000.0
2009-08-24 13:50:00,35.69,35.73,35.68,35.71,27300.0,26.3718,26.4014,26.3645,26.3866,27300.0
2009-08-24 13:55:00,35.71,35.72,35.65,35.67,22800.0,26.3866,26.394,26.3423,26.3571,22800.0
2009-08-24 14:00:00,35.66,35.66,35.62,35.63,25300.0,26.3497,26.3497,26.3201,26.3275,25300.0
2009-08-24 14:05:00,35.62,35.65,35.62,35.64,17100.0,26.3201,26.3423,26.3201,26.3349,17100.0
2009-08-24 14:10:00,35.65,35.66,35.63,35.65,21800.0,26.3423,26.3497,26.3275,26.3423,21800.0
2009-08-24 14:15:00,35.65,35.7,35.65,35.68,35800.0,26.3423,26.3792,26.3423,26.3645,35800.0
2009-08-24 14:20:00,35.67,35.67,35.62,35.63,28500.0,26.3571,26.3571,26.3201,26.3275,28500.0
2009-08-24 14:25:00,35.63,35.64,35.6,35.61,19700.0,26.3275,26.3349,26.3053,26.3127,19700.0
2009-08-24 14:30:00,35.61,35.64,35.61,35.62,28700.0,26.3127,26.3349,26.3127,26.3201,28700.0
2009-08-24 14:35:00,35.62,35.65,35.61,35.62,21000.0,26.3201,26.3423,26.3127,26.3201,21000.0
2009-08-24 14:40:00,35.62,35.63,35.6,35.62,20500.0,26.3201,26.3275,26.3053,26.3201,20500.0
2009-08-24 14:45:00,35.61,35.62,35.56,35.56,26500.0,26.3127,26.3201,26.2758,26.2758,26500.0
2009-08-24 14:50:00,35.56,35.63,35.56,35.6,24900.0,26.2758,26.3275,26.2758,26.3053,24900.0
2009-08-24 14:55:00,35.59,35.61,35.59,35.6,25900.0,26.298,26.3127,26.298,26.3053,25900.0
2009-08-24 15:00:00,35.6,35.6,35.53,35.55,30400.0,26.3053,26.3053,26.2536,26.2684,30400.0
2009-08-24 15:05:00,35.54,35.55,35.49,35.5,38200.0,26.261,26.2684,26.2241,26.2315,38200.0
2009-08-24 15:10:00,35.5,35.53,35.49,35.52,22300.0,26.2315,26.2536,26.2241,26.2462,22300.0
2009-08-24 15:15:00,35.52,35.53,35.5,35.51,36800.0,26.2462,26.2536,26.2315,26.2388,36800.0
2009-08-24 15:20:00,35.51,35.52,35.5,35.5,31600.0,26.2388,26.2462,26.2315,26.2315,31600.0
2009-08-24 15:25:00,35.51,35.59,35.5,35.57,40900.0,26.2388,26.298,26.2315,26.2832,40900.0
2009-08-24 15:30:00,35.57,35.64,35.54,35.61,61500.0,26.2832,26.3349,26.261,26.3127,61500.0
2009-08-24 15:35:00,35.61,35.62,35.57,35.57,38100.0,26.3127,26.3201,26.2832,26.2832,38100.0
2009-08-24 15:40:00,35.57,35.58,35.52,35.52,49600.0,26.2832,26.2906,26.2462,26.2462,49600.0
2009-08-24 15:45:00,35.53,35.57,35.51,35.55,68500.0,26.2536,26.2832,26.2388,26.2684,68500.0
2009-08-24 15:50:00,35.55,35.57,35.55,35.55,42800.0,26.2684,26.2832,26.2684,26.2684,42800.0
2009-08-24 15:55:00,35.56,35.57,35.55,35.57,106000.0,26.2758,26.2832,26.2684,26.2832,106000.0
2009-08-25 09:30:00,35.46,35.58,35.25,35.43,151100.0,26.2019,26.2906,26.0467,26.1797,151100.0
2009-08-25 09:35:00,35.43,35.45,35.24,35.32,52400.0,26.1797,26.1945,26.0393,26.0985,52400.0
2009-08-25 09:40:00,35.32,35.5,35.3,35.5,61600.0,26.0985,26.2315,26.0837,26.2315,61600.0
2009-08-25 09:45:00,35.5,35.52,35.36,35.38,40800.0,26.2315,26.2462,26.128,26.1428,40800.0
2009-08-25 09:50:00,35.37,35.51,35.34,35.35,55500.0,26.1354,26.2388,26.1132,26.1206,55500.0
2009-08-25 09:55:00,35.35,35.38,35.28,35.33,66600.0,26.1206,26.1428,26.0689,26.1058,66600.0
2009-08-25 10:00:00,35.35,35.41,35.22,35.27,81800.0,26.1206,26.165,26.0246,26.0615,81800.0
2009-08-25 10:05:00,35.25,35.29,35.2,35.28,114800.0,26.0467,26.0763,26.0098,26.0689,114800.0
2009-08-25 10:10:00,35.28,35.36,35.25,35.28,86000.0,26.0689,26.128,26.0467,26.0689,86000.0
2009-08-25 10:15:00,35.29,35.3,35.1,35.18,132700.0,26.0763,26.0837,25.9359,25.995,132700.0
2009-08-25 10:20:00,35.18,35.22,35.13,35.14,62300.0,25.995,26.0246,25.9581,25.9654,62300.0
2009-08-25 10:25:00,35.15,35.27,35.11,35.24,81900.0,25.9728,26.0615,25.9433,26.0393,81900.0
2009-08-25 10:30:00,35.24,35.25,35.2,35.21,32600.0,26.0393,26.0467,26.0098,26.0172,32600.0
2009-08-25 10:35:00,35.21,35.22,35.16,35.17,34700.0,26.0172,26.0246,25.9802,25.9876,34700.0
2009-08-25 10:40:00,35.17,35.22,35.13,35.21,273800.0,25.9876,26.0246,25.9581,26.0172,273800.0
2009-08-25 10:45:00,35.2,35.2,35.06,35.07,93100.0,26.0098,26.0098,25.9063,25.9137,93100.0
2009-08-25 10:50:00,35.07,35.07,35.02,35.02,111500.0,25.9137,25.9137,25.8768,25.8768,111500.0
2009-08-25 10:55:00,35.02,35.04,35.0,35.03,97200.0,25.8768,25.8916,25.862,25.8842,97200.0
2009-08-25 11:00:00,35.04,35.05,35.0,35.03,51900.0,25.8916,25.8989,25.862,25.8842,51900.0
2009-08-25 11:05:00,35.03,35.03,34.96,34.97,96300.0,25.8842,25.8842,25.8324,25.8398,96300.0
2009-08-25 11:10:00,34.97,34.97,34.87,34.9,91100.0,25.8398,25.8398,25.7659,25.7881,91100.0
2009-08-25 11:15:00,34.9,34.9,34.85,34.87,64000.0,25.7881,25.7881,25.7512,25.7659,64000.0
2009-08-25 11:20:00,34.87,34.94,34.86,34.94,69200.0,25.7659,25.8177,25.7586,25.8177,69200.0
2009-08-25 11:25:00,34.94,34.95,34.92,34.92,49200.0,25.8177,25.8251,25.8029,25.8029,49200.0
2009-08-25 11:30:00,34.94,34.95,34.89,34.91,89600.0,25.8177,25.8251,25.7807,25.7955,89600.0
2009-08-25 11:35:00,34.91,34.91,34.85,34.86,40100.0,25.7955,25.7955,25.7512,25.7586,40100.0
2009-08-25 11:40:00,34.86,34.86,34.81,34.84,42700.0,25.7586,25.7586,25.7216,25.7438,42700.0
2009-08-25 11:45:00,34.83,34.84,34.72,34.73,81700.0,25.7364,25.7438,25.6551,25.6625,81700.0
2009-08-25 11:50:00,34.72,34.73,34.67,34.68,103900.0,25.6551,25.6625,25.6182,25.6255,103900.0
2009-08-25 11:55:00,34.67,34.69,34.56,34.58,84500.0,25.6182,25.6329,25.5369,25.5517,84500.0
2009-08-25 12:00:00,34.58,34.78,34.56,34.77,88800.0,25.5517,25.6994,25.5369,25.692,88800.0
2009-08-25 12:05:00,34.76,34.83,34.74,34.82,134400.0,25.6847,25.7364,25.6699,25.729,134400.0
2009-08-25 12:10:00,34.83,34.84,34.77,34.79,44700.0,25.7364,25.7438,25.692,25.7068,44700.0
2009-08-25 12:15:00,34.78,34.85,34.75,34.85,58400.0,25.6994,25.7512,25.6773,25.7512,58400.0
2009-08-25 12:20:00,34.83,34.9,34.83,34.85,43000.0,25.7364,25.7881,25.7364,25.7512,43000.0
2009-08-25 12:25:00,34.86,34.88,34.85,34.86,23300.0,25.7586,25.7733,25.7512,25.7586,23300.0
2009-08-25 12:30:00,34.87,34.9,34.85,34.86,54700.0,25.7659,25.7881,25.7512,25.7586,54700.0
2009-08-25 12:35:00,34.86,34.87,34.84,34.84,44700.0,25.7586,25.7659,25.7438,25.7438,44700.0
2009-08-25 12:40:00,34.84,34.86,34.83,34.84,54300.0,25.7438,25.7586,25.7364,25.7438,54300.0
2009-08-25 12:45:00,34.83,34.84,34.81,34.82,53900.0,25.7364,25.7438,25.7216,25.729,53900.0
2009-08-25 12:50:00,34.81,34.82,34.75,34.76,121600.0,25.7216,25.729,25.6773,25.6847,121600.0
2009-08-25 12:55:00,34.76,34.77,34.62,34.73,173900.0,25.6847,25.692,25.5812,25.6625,173900.0
2009-08-25 13:00:00,34.74,34.76,34.73,34.76,28500.0,25.6699,25.6847,25.6625,25.6847,28500.0
2009-08-25 13:05:00,34.76,34.78,34.74,34.75,35800.0,25.6847,25.6994,25.6699,25.6773,35800.0
2009-08-25 13:10:00,34.75,34.76,34.74,34.75,17300.0,25.6773,25.6847,25.6699,25.6773,17300.0
2009-08-25 13:15:00,34.76,34.78,34.75,34.76,45300.0,25.6847,25.6994,25.6773,25.6847,45300.0
2009-08-25 13:20:00,34.76,34.78,34.75,34.77,50300.0,25.6847,25.6994,25.6773,25.692,50300.0
2009-08-25 13:25:00,34.77,34.77,34.72,34.72,40400.0,25.692,25.692,25.6551,25.6551,40400.0
2009-08-25 13:30:00,34.72,34.76,34.71,34.75,57100.0,25.6551,25.6847,25.6477,25.6773,57100.0
2009-08-25 13:35:00,34.76,34.8,34.75,34.79,36900.0,25.6847,25.7142,25.6773,25.7068,36900.0
2009-08-25 13:40:00,34.79,34.81,34.78,34.79,36600.0,25.7068,25.7216,25.6994,25.7068,36600.0
2009-08-25 13:45:00,34.78,34.79,34.68,34.7,89900.0,25.6994,25.7068,25.6255,25.6403,89900.0
2009-08-25 13:50:00,34.7,34.71,34.63,34.63,93800.0,25.6403,25.6477,25.5886,25.5886,93800.0
2009-08-25 13:55:00,34.63,34.64,34.54,34.54,98100.0,25.5886,25.596,25.5221,25.5221,98100.0
2009-08-25 14:00:00,34.54,34.56,34.53,34.55,76600.0,25.5221,25.5369,25.5147,25.5295,76600.0
2009-08-25 14:05:00,34.54,34.61,34.54,34.6,53900.0,25.5221,25.5738,25.5221,25.5664,53900.0
2009-08-25 14:10:00,34.6,34.65,34.6,34.63,57100.0,25.5664,25.6034,25.5664,25.5886,57100.0
2009-08-25 14:15:00,34.63,34.66,34.62,34.65,78700.0,25.5886,25.6108,25.5812,25.6034,78700.0
2009-08-25 14:20:00,34.65,34.67,34.64,34.67,42200.0,25.6034,25.6182,25.596,25.6182,42200.0
2009-08-25 14:25:00,34.66,34.72,34.66,34.68,56000.0,25.6108,25.6551,25.6108,25.6255,56000.0
2009-08-25 14:30:00,34.67,34.68,34.65,34.67,51700.0,25.6182,25.6255,25.6034,25.6182,51700.0
2009-08-25 14:35:00,34.67,34.69,34.65,34.69,91700.0,25.6182,25.6329,25.6034,25.6329,91700.0
2009-08-25 14:40:00,34.69,34.73,34.67,34.73,51400.0,25.6329,25.6625,25.6182,25.6625,51400.0
2009-08-25 14:45:00,34.73,34.73,34.72,34.72,44100.0,25.6625,25.6625,25.6551,25.6551,44100.0
2009-08-25 14:50:00,34.72,34.81,34.72,34.79,128100.0,25.6551,25.7216,25.6551,25.7068,128100.0
2009-08-25 14:55:00,34.8,34.81,34.76,34.78,101000.0,25.7142,25.7216,25.6847,25.6994,101000.0
2009-08-25 15:00:00,34.78,34.85,34.78,34.84,99200.0,25.6994,25.7512,25.6994,25.7438,99200.0
2009-08-25 15:05:00,34.84,34.86,34.82,34.83,102300.0,25.7438,25.7586,25.729,25.7364,102300.0
2009-08-25 15:10:00,34.84,34.86,34.82,34.85,87200.0,25.7438,25.7586,25.729,25.7512,87200.0
2009-08-25 15:15:00,34.86,34.86,34.81,34.85,75300.0,25.7586,25.7586,25.7216,25.7512,75300.0
2009-08-25 15:20:00,34.85,34.87,34.83,34.86,67900.0,25.7512,25.7659,25.7364,25.7586,67900.0
2009-08-25 15:25:00,34.85,34.86,34.8,34.81,77400.0,25.7512,25.7586,25.7142,25.7216,77400.0
2009-08-25 15:30:00,34.81,34.81,34.76,34.77,87500.0,25.7216,25.7216,25.6847,25.692,87500.0
2009-08-25 15:35:00,34.77,34.77,34.73,34.73,82500.0,25.692,25.692,25.6625,25.6625,82500.0
2009-08-25 15:40:00,34.74,34.74,34.72,34.73,96800.0,25.6699,25.6699,25.6551,25.6625,96800.0
2009-08-25 15:45:00,34.73,34.74,34.61,34.61,179800.0,25.6625,25.6699,25.5738,25.5738,179800.0
2009-08-25 15:50:00,34.61,34.66,34.59,34.6,304700.0,25.5738,25.6108,25.559,25.5664,304700.0
2009-08-25 15:55:00,34.6,34.64,34.54,34.63,558500.0,25.5664,25.596,25.5221,25.5886,558500.0
2009-08-26 09:30:00,34.79,34.9,34.61,34.9,183200.0,25.7068,25.7881,25.5738,25.7881,183200.0
2009-08-26 09:35:00,34.91,34.91,34.62,34.62,98400.0,25.7955,25.7955,25.5812,25.5812,98400.0
2009-08-26 09:40:00,34.63,34.84,34.62,34.82,75400.0,25.5886,25.7438,25.5812,25.729,75400.0
2009-08-26 09:45:00,34.81,34.83,34.76,34.82,73800.0,25.7216,25.7364,25.6847,25.729,73800.0
2009-08-26 09:50:00,34.82,34.9,34.82,34.88,59700.0,25.729,25.7881,25.729,25.7733,59700.0
2009-08-26 09:55:00,34.89,34.99,34.87,34.98,77600.0,25.7807,25.8546,25.7659,25.8472,77600.0
2009-08-26 10:00:00,34.99,35.0,34.95,34.96,82400.0,25.8546,25.862,25.8251,25.8324,82400.0
2009-08-26 10:05:00,34.97,35.04,34.95,34.97,74800.0,25.8398,25.8916,25.8251,25.8398,74800.0
2009-08-26 10:10:00,34.97,35.1,34.97,35.08,75100.0,25.8398,25.9359,25.8398,25.9211,75100.0
2009-08-26 10:15:00,35.08,35.12,35.07,35.12,67300.0,25.9211,25.9507,25.9137,25.9507,67300.0
2009-08-26 10:20:00,35.12,35.12,34.98,34.99,60900.0,25.9507,25.9507,25.8472,25.8546,60900.0
2009-08-26 10:25:00,34.99,35.01,34.98,35.01,54300.0,25.8546,25.8694,25.8472,25.8694,54300.0
2009-08-26 10:30:00,35.01,35.02,34.96,35.0,69600.0,25.8694,25.8768,25.8324,25.862,69600.0
2009-08-26 10:35:00,35.0,35.03,35.0,35.02,58600.0,25.862,25.8842,25.862,25.8768,58600.0
2009-08-26 10:40:00,35.02,35.03,34.98,34.99,62500.0,25.8768,25.8842,25.8472,25.8546,62500.0
2009-08-26 10:45:00,34.98,34.98,34.93,34.95,78500.0,25.8472,25.8472,25.8103,25.8251,78500.0
2009-08-26 10:50:00,34.95,35.0,34.94,34.99,71400.0,25.8251,25.862,25.8177,25.8546,71400.0
2009-08-26 10:55:00,34.99,35.07,34.99,35.05,64500.0,25.8546,25.9137,25.8546,25.8989,64500.0
2009-08-26 11:00:00,35.06,35.06,35.01,35.02,49900.0,25.9063,25.9063,25.8694,25.8768,49900.0
2009-08-26 11:05:00,35.03,35.03,35.02,35.02,44300.0,25.8842,25.8842,25.8768,25.8768,44300.0
2009-08-26 11:10:00,35.02,35.03,34.98,34.99,76000.0,25.8768,25.8842,25.8472,25.8546,76000.0
2009-08-26 11:15:00,34.99,35.03,34.98,35.03,42400.0,25.8546,25.8842,25.8472,25.8842,42400.0
2009-08-26 11:20:00,35.03,35.03,35.02,35.02,40700.0,25.8842,25.8842,25.8768,25.8768,40700.0
2009-08-26 11:25:00,35.03,35.07,35.02,35.07,49100.0,25.8842,25.9137,25.8768,25.9137,49100.0
2009-08-26 11:30:00,35.07,35.07,35.0,35.0,32800.0,25.9137,25.9137,25.862,25.862,32800.0
2009-08-26 11:35:00,35.0,35.01,34.9,34.9,35300.0,25.862,25.8694,25.7881,25.7881,35300.0
2009-08-26 11:40:00,34.9,35.03,34.89,34.89,489000.0,25.7881,25.8842,25.7807,25.7807,489000.0
2009-08-26 11:45:00,34.9,35.0,34.89,35.0,56500.0,25.7881,25.862,25.7807,25.862,56500.0
2009-08-26 11:50:00,35.0,35.02,34.99,35.01,33700.0,25.862,25.8768,25.8546,25.8694,33700.0
2009-08-26 11:55:00,35.02,35.03,35.01,35.01,79300.0,25.8768,25.8842,25.8694,25.8694,79300.0
2009-08-26 12:00:00,35.01,35.02,34.98,35.02,59200.0,25.8694,25.8768,25.8472,25.8768,59200.0
2009-08-26 12:05:00,35.02,35.03,35.0,35.03,44100.0,25.8768,25.8842,25.862,25.8842,44100.0
2009-08-26 12:10:00,35.03,35.07,35.02,35.06,39000.0,25.8842,25.9137,25.8768,25.9063,39000.0
2009-08-26 12:15:00,35.06,35.09,35.05,35.08,62100.0,25.9063,25.9285,25.8989,25.9211,62100.0
2009-08-26 12:20:00,35.08,35.1,35.08,35.09,55100.0,25.9211,25.9359,25.9211,25.9285,55100.0
2009-08-26 12:25:00,35.09,35.1,35.09,35.1,37300.0,25.9285,25.9359,25.9285,25.9359,37300.0
2009-08-26 12:30:00,35.1,35.1,35.08,35.09,53900.0,25.9359,25.9359,25.9211,25.9285,53900.0
2009-08-26 12:35:00,35.1,35.1,35.09,35.1,30800.0,25.9359,25.9359,25.9285,25.9359,30800.0
2009-08-26 12:40:00,35.09,35.15,35.09,35.14,67200.0,25.9285,25.9728,25.9285,25.9654,67200.0
2009-08-26 12:45:00,35.15,35.15,35.09,35.1,70300.0,25.9728,25.9728,25.9285,25.9359,70300.0
2009-08-26 12:50:00,35.09,35.14,35.09,35.12,57500.0,25.9285,25.9654,25.9285,25.9507,57500.0
2009-08-26 12:55:00,35.12,35.13,35.11,35.12,22900.0,25.9507,25.9581,25.9433,25.9507,22900.0
2009-08-26 13:00:00,35.12,35.15,35.11,35.12,66300.0,25.9507,25.9728,25.9433,25.9507,66300.0
2009-08-26 13:05:00,35.12,35.13,35.07,35.07,38100.0,25.9507,25.9581,25.9137,25.9137,38100.0
2009-08-26 13:10:00,35.06,35.1,35.05,35.1,32200.0,25.9063,25.9359,25.8989,25.9359,32200.0
2009-08-26 13:15:00,35.1,35.11,35.05,35.05,32600.0,25.9359,25.9433,25.8989,25.8989,32600.0
2009-08-26 13:20:00,35.05,35.09,35.05,35.09,31600.0,25.8989,25.9285,25.8989,25.9285,31600.0
2009-08-26 13:25:00,35.09,35.09,35.08,35.09,25000.0,25.9285,25.9285,25.9211,25.9285,25000.0
2009-08-26 13:30:00,35.09,35.09,35.08,35.09,49500.0,25.9285,25.9285,25.9211,25.9285,49500.0
2009-08-26 13:35:00,35.09,35.19,35.08,35.18,118700.0,25.9285,26.0024,25.9211,25.995,118700.0
2009-08-26 13:40:00,35.18,35.2,35.18,35.2,51500.0,25.995,26.0098,25.995,26.0098,51500.0
2009-08-26 13:45:00,35.19,35.23,35.18,35.23,75400.0,26.0024,26.0319,25.995,26.0319,75400.0
2009-08-26 13:50:00,35.23,35.25,35.22,35.24,75600.0,26.0319,26.0467,26.0246,26.0393,75600.0
2009-08-26 13:55:00,35.25,35.3,35.24,35.3,90900.0,26.0467,26.0837,26.0393,26.0837,90900.0
2009-08-26 14:00:00,35.3,35.32,35.29,35.31,49200.0,26.0837,26.0985,26.0763,26.0911,49200.0
2009-08-26 14:05:00,35.3,35.31,35.3,35.3,42600.0,26.0837,26.0911,26.0837,26.0837,42600.0
2009-08-26 14:10:00,35.3,35.35,35.3,35.3,89400.0,26.0837,26.1206,26.0837,26.0837,89400.0
2009-08-26 14:15:00,35.3,35.33,35.3,35.33,47400.0,26.0837,26.1058,26.0837,26.1058,47400.0
2009-08-26 14:20:00,35.33,35.34,35.33,35.33,41000.0,26.1058,26.1132,26.1058,26.1058,41000.0
2009-08-26 14:25:00,35.33,35.34,35.31,35.31,51300.0,26.1058,26.1132,26.0911,26.0911,51300.0
2009-08-26 14:30:00,35.31,35.32,35.25,35.29,113400.0,26.0911,26.0985,26.0467,26.0763,113400.0
2009-08-26 14:35:00,35.29,35.32,35.28,35.3,63900.0,26.0763,26.0985,26.0689,26.0837,63900.0
2009-08-26 14:40:00,35.3,35.31,35.25,35.26,64800.0,26.0837,26.0911,26.0467,26.0541,64800.0
2009-08-26 14:45:00,35.26,35.32,35.26,35.31,48900.0,26.0541,26.0985,26.0541,26.0911,48900.0
2009-08-26 14:50:00,35.32,35.32,35.19,35.19,135300.0,26.0985,26.0985,26.0024,26.0024,135300.0
2009-08-26 14:55:00,35.19,35.2,35.12,35.17,94600.0,26.0024,26.0098,25.9507,25.9876,94600.0
2009-08-26 15:00:00,35.17,35.17,35.12,35.12,46200.0,25.9876,25.9876,25.9507,25.9507,46200.0
2009-08-26 15:05:00,35.12,35.13,35.11,35.11,57800.0,25.9507,25.9581,25.9433,25.9433,57800.0
2009-08-26 15:10:00,35.1,35.14,35.06,35.11,105900.0,25.9359,25.9654,25.9063,25.9433,105900.0
2009-08-26 15:15:00,35.1,35.11,35.05,35.1,253200.0,25.9359,25.9433,25.8989,25.9359,253200.0
2009-08-26 15:20:00,35.1,35.14,35.06,35.07,83600.0,25.9359,25.9654,25.9063,25.9137,83600.0
2009-08-26 15:25:00,35.07,35.09,35.05,35.06,78700.0,25.9137,25.9285,25.8989,25.9063,78700.0
2009-08-26 15:30:00,35.05,35.06,35.02,35.06,106600.0,25.8989,25.9063,25.8768,25.9063,106600.0
2009-08-26 15:35:00,35.06,35.11,35.06,35.1,139400.0,25.9063,25.9433,25.9063,25.9359,139400.0
2009-08-26 15:40:00,35.1,35.11,35.05,35.06,106000.0,25.9359,25.9433,25.8989,25.9063,106000.0
2009-08-26 15:45:00,35.05,35.11,35.05,35.09,213200.0,25.8989,25.9433,25.8989,25.9285,213200.0
2009-08-26 15:50:00,35.09,35.13,35.07,35.09,160900.0,25.9285,25.9581,25.9137,25.9285,160900.0
2009-08-26 15:55:00,35.1,35.1,35.07,35.07,238900.0,25.9359,25.9359,25.9137,25.9137,238900.0
2009-08-27 09:30:00,35.0,35.02,34.86,35.01,149300.0,25.862,25.8768,25.7586,25.8694,149300.0
2009-08-27 09:35:00,35.0,35.06,34.97,34.99,36400.0,25.862,25.9063,25.8398,25.8546,36400.0
2009-08-27 09:40:00,34.98,35.06,34.96,35.06,58500.0,25.8472,25.9063,25.8324,25.9063,58500.0
2009-08-27 09:45:00,35.04,35.06,34.97,35.0,67400.0,25.8916,25.9063,25.8398,25.862,67400.0
2009-08-27 09:50:00,35.0,35.02,34.85,34.87,35000.0,25.862,25.8768,25.7512,25.7659,35000.0
2009-08-27 09:55:00,34.87,34.92,34.81,34.86,95300.0,25.7659,25.8029,25.7216,25.7586,95300.0
2009-08-27 10:00:00,34.86,34.92,34.77,34.88,80200.0,25.7586,25.8029,25.692,25.7733,80200.0
2009-08-27 10:05:00,34.88,34.99,34.88,34.96,41000.0,25.7733,25.8546,25.7733,25.8324,41000.0
2009-08-27 10:10:00,34.97,35.0,34.94,34.98,38000.0,25.8398,25.862,25.8177,25.8472,38000.0
2009-08-27 10:15:00,34.98,34.99,34.95,34.97,39600.0,25.8472,25.8546,25.8251,25.8398,39600.0
2009-08-27 10:20:00,34.97,35.0,34.97,35.0,38200.0,25.8398,25.862,25.8398,25.862,38200.0
2009-08-27 10:25:00,34.99,35.07,34.98,35.02,43000.0,25.8546,25.9137,25.8472,25.8768,43000.0
2009-08-27 10:30:00,35.03,35.03,34.95,34.99,28400.0,25.8842,25.8842,25.8251,25.8546,28400.0
2009-08-27 10:35:00,35.0,35.01,34.94,34.96,49200.0,25.862,25.8694,25.8177,25.8324,49200.0
2009-08-27 10:40:00,34.96,35.01,34.94,35.0,43800.0,25.8324,25.8694,25.8177,25.862,43800.0
2009-08-27 10:45:00,35.0,35.02,34.99,35.01,55800.0,25.862,25.8768,25.8546,25.8694,55800.0
2009-08-27 10:50:00,35.01,35.01,34.95,34.97,43800.0,25.8694,25.8694,25.8251,25.8398,43800.0
2009-08-27 10:55:00,34.96,35.0,34.93,34.93,30300.0,25.8324,25.862,25.8103,25.8103,30300.0
2009-08-27 11:00:00,34.94,34.95,34.88,34.88,16700.0,25.8177,25.8251,25.7733,25.7733,16700.0
2009-08-27 11:05:00,34.88,34.89,34.83,34.89,31800.0,25.7733,25.7807,25.7364,25.7807,31800.0
2009-08-27 11:10:00,34.88,34.91,34.88,34.9,21300.0,25.7733,25.7955,25.7733,25.7881,21300.0
2009-08-27 11:15:00,34.9,34.91,34.87,34.87,17600.0,25.7881,25.7955,25.7659,25.7659,17600.0
2009-08-27 11:20:00,34.87,34.93,34.87,34.93,18500.0,25.7659,25.8103,25.7659,25.8103,18500.0
2009-08-27 11:25:00,34.93,34.96,34.92,34.96,21500.0,25.8103,25.8324,25.8029,25.8324,21500.0
2009-08-27 11:30:00,34.95,34.97,34.95,34.96,24300.0,25.8251,25.8398,25.8251,25.8324,24300.0
2009-08-27 11:35:00,34.96,34.99,34.96,34.99,32000.0,25.8324,25.8546,25.8324,25.8546,32000.0
2009-08-27 11:40:00,34.99,34.99,34.98,34.99,10100.0,25.8546,25.8546,25.8472,25.8546,10100.0
2009-08-27 11:45:00,34.99,35.0,34.98,35.0,42500.0,25.8546,25.862,25.8472,25.862,42500.0
2009-08-27 11:50:00,34.99,35.0,34.98,34.99,39000.0,25.8546,25.862,25.8472,25.8546,39000.0
2009-08-27 11:55:00,34.99,35.03,34.96,35.02,37200.0,25.8546,25.8842,25.8324,25.8768,37200.0
2009-08-27 12:00:00,35.02,35.04,34.94,34.94,24100.0,25.8768,25.8916,25.8177,25.8177,24100.0
2009-08-27 12:05:00,34.96,34.96,34.93,34.93,14700.0,25.8324,25.8324,25.8103,25.8103,14700.0
2009-08-27 12:10:00,34.93,34.97,34.93,34.94,20300.0,25.8103,25.8398,25.8103,25.8177,20300.0
2009-08-27 12:15:00,34.94,34.95,34.93,34.93,16100.0,25.8177,25.8251,25.8103,25.8103,16100.0
2009-08-27 12:20:00,34.93,34.93,34.88,34.9,164600.0,25.8103,25.8103,25.7733,25.7881,164600.0
2009-08-27 12:25:00,34.9,34.92,34.87,34.91,52500.0,25.7881,25.8029,25.7659,25.7955,52500.0
2009-08-27 12:30:00,34.93,34.93,34.9,34.9,19600.0,25.8103,25.8103,25.7881,25.7881,19600.0
2009-08-27 12:35:00,34.9,34.91,34.89,34.9,63600.0,25.7881,25.7955,25.7807,25.7881,63600.0
2009-08-27 12:40:00,34.9,34.91,34.83,34.85,98400.0,25.7881,25.7955,25.7364,25.7512,98400.0
2009-08-27 12:45:00,34.85,34.86,34.81,34.85,81300.0,25.7512,25.7586,25.7216,25.7512,81300.0
2009-08-27 12:50:00,34.85,34.88,34.85,34.88,85200.0,25.7512,25.7733,25.7512,25.7733,85200.0
2009-08-27 12:55:00,34.87,34.89,34.87,34.89,22000.0,25.7659,25.7807,25.7659,25.7807,22000.0
2009-08-27 13:00:00,34.88,34.98,34.88,34.98,36500.0,25.7733,25.8472,25.7733,25.8472,36500.0
2009-08-27 13:05:00,34.98,35.0,34.97,35.0,44800.0,25.8472,25.862,25.8398,25.862,44800.0
2009-08-27 13:10:00,35.0,35.0,34.94,34.96,42000.0,25.862,25.862,25.8177,25.8324,42000.0
2009-08-27 13:15:00,34.97,34.99,34.96,34.99,40100.0,25.8398,25.8546,25.8324,25.8546,40100.0
2009-08-27 13:20:00,34.99,35.02,34.99,35.02,48500.0,25.8546,25.8768,25.8546,25.8768,48500.0
2009-08-27 13:25:00,35.01,35.04,34.99,35.02,41400.0,25.8694,25.8916,25.8546,25.8768,41400.0
2009-08-27 13:30:00,35.02,35.07,35.01,35.07,38600.0,25.8768,25.9137,25.8694,25.9137,38600.0
2009-08-27 13:35:00,35.07,35.14,35.06,35.13,55000.0,25.9137,25.9654,25.9063,25.9581,55000.0
2009-08-27 13:40:00,35.13,35.14,35.04,35.06,96000.0,25.9581,25.9654,25.8916,25.9063,96000.0
2009-08-27 13:45:00,35.06,35.13,35.06,35.13,34300.0,25.9063,25.9581,25.9063,25.9581,34300.0
2009-08-27 13:50:00,35.13,35.14,35.08,35.1,79000.0,25.9581,25.9654,25.9211,25.9359,79000.0
2009-08-27 13:55:00,35.1,35.14,35.06,35.06,79600.0,25.9359,25.9654,25.9063,25.9063,79600.0
2009-08-27 14:00:00,35.07,35.09,34.95,35.07,226000.0,25.9137,25.9285,25.8251,25.9137,226000.0
2009-08-27 14:05:00,35.06,35.08,35.03,35.06,71900.0,25.9063,25.9211,25.8842,25.9063,71900.0
2009-08-27 14:10:00,35.07,35.08,34.99,34.99,83500.0,25.9137,25.9211,25.8546,25.8546,83500.0
2009-08-27 14:15:00,34.99,35.0,34.98,34.99,25600.0,25.8546,25.862,25.8472,25.8546,25600.0
2009-08-27 14:20:00,34.99,35.02,34.98,35.02,40500.0,25.8546,25.8768,25.8472,25.8768,40500.0
2009-08-27 14:25:00,35.02,35.13,35.01,35.13,47600.0,25.8768,25.9581,25.8694,25.9581,47600.0
2009-08-27 14:30:00,35.13,35.13,35.01,35.03,131000.0,25.9581,25.9581,25.8694,25.8842,131000.0
2009-08-27 14:35:00,35.03,35.14,35.03,35.09,83400.0,25.8842,25.9654,25.8842,25.9285,83400.0
2009-08-27 14:40:00,35.1,35.12,35.09,35.12,36700.0,25.9359,25.9507,25.9285,25.9507,36700.0
2009-08-27 14:45:00,35.11,35.14,35.11,35.11,33200.0,25.9433,25.9654,25.9433,25.9433,33200.0
2009-08-27 14:50:00,35.12,35.13,35.04,35.04,47800.0,25.9507,25.9581,25.8916,25.8916,47800.0
2009-08-27 14:55:00,35.04,35.07,35.0,35.06,84300.0,25.8916,25.9137,25.862,25.9063,84300.0
2009-08-27 15:00:00,35.07,35.08,35.03,35.03,65700.0,25.9137,25.9211,25.8842,25.8842,65700.0
2009-08-27 15:05:00,35.02,35.06,35.01,35.03,56500.0,25.8768,25.9063,25.8694,25.8842,56500.0
2009-08-27 15:10:00,35.03,35.04,35.03,35.04,21700.0,25.8842,25.8916,25.8842,25.8916,21700.0
2009-08-27 15:15:00,35.04,35.08,35.03,35.08,53900.0,25.8916,25.9211,25.8842,25.9211,53900.0
2009-08-27 15:20:00,35.08,35.13,35.07,35.12,46700.0,25.9211,25.9581,25.9137,25.9507,46700.0
2009-08-27 15:25:00,35.13,35.13,35.12,35.13,50300.0,25.9581,25.9581,25.9507,25.9581,50300.0
2009-08-27 15:30:00,35.13,35.13,35.1,35.11,143900.0,25.9581,25.9581,25.9359,25.9433,143900.0
2009-08-27 15:35:00,35.1,35.13,35.1,35.13,85300.0,25.9359,25.9581,25.9359,25.9581,85300.0
2009-08-27 15:40:00,35.13,35.13,35.12,35.13,117800.0,25.9581,25.9581,25.9507,25.9581,117800.0
2009-08-27 15:45:00,35.12,35.18,35.11,35.18,168300.0,25.9507,25.995,25.9433,25.995,168300.0
2009-08-27 15:50:00,35.18,35.18,35.14,35.15,165400.0,25.995,25.995,25.9654,25.9728,165400.0
2009-08-27 15:55:00,35.15,35.17,35.0,35.08,436000.0,25.9728,25.9876,25.862,25.9211,436000.0
2009-08-28 09:30:00,35.17,35.24,35.07,35.23,90500.0,25.9876,26.0393,25.9137,26.0319,90500.0
2009-08-28 09:35:00,35.23,35.34,35.09,35.11,85400.0,26.0319,26.1132,25.9285,25.9433,85400.0
2009-08-28 09:40:00,35.12,35.16,35.06,35.08,109300.0,25.9507,25.9802,25.9063,25.9211,109300.0
2009-08-28 09:45:00,35.1,35.1,34.99,35.07,122600.0,25.9359,25.9359,25.8546,25.9137,122600.0
2009-08-28 09:50:00,35.06,35.08,35.0,35.03,61600.0,25.9063,25.9211,25.862,25.8842,61600.0
2009-08-28 09:55:00,35.02,35.04,34.85,34.86,83000.0,25.8768,25.8916,25.7512,25.7586,83000.0
2009-08-28 10:00:00,34.86,34.89,34.77,34.85,149400.0,25.7586,25.7807,25.692,25.7512,149400.0
2009-08-28 10:05:00,34.84,34.85,34.7,34.72,189400.0,25.7438,25.7512,25.6403,25.6551,189400.0
2009-08-28 10:10:00,34.73,34.84,34.7,34.74,66800.0,25.6625,25.7438,25.6403,25.6699,66800.0
2009-08-28 10:15:00,34.73,34.8,34.73,34.74,78700.0,25.6625,25.7142,25.6625,25.6699,78700.0
2009-08-28 10:20:00,34.73,34.74,34.66,34.69,170900.0,25.6625,25.6699,25.6108,25.6329,170900.0
2009-08-28 10:25:00,34.69,34.73,34.64,34.67,84200.0,25.6329,25.6625,25.596,25.6182,84200.0
2009-08-28 10:30:00,34.68,34.75,34.67,34.74,69700.0,25.6255,25.6773,25.6182,25.6699,69700.0
2009-08-28 10:35:00,34.74,34.87,34.73,34.87,120100.0,25.6699,25.7659,25.6625,25.7659,120100.0
2009-08-28 10:40:00,34.87,34.9,34.84,34.85,131300.0,25.7659,25.7881,25.7438,25.7512,131300.0
2009-08-28 10:45:00,34.85,34.86,34.84,34.85,80300.0,25.7512,25.7586,25.7438,25.7512,80300.0
2009-08-28 10:50:00,34.84,34.88,34.84,34.86,141200.0,25.7438,25.7733,25.7438,25.7586,141200.0
2009-08-28 10:55:00,34.86,34.86,34.81,34.83,58800.0,25.7586,25.7586,25.7216,25.7364,58800.0
2009-08-28 11:00:00,34.83,34.83,34.79,34.8,57000.0,25.7364,25.7364,25.7068,25.7142,57000.0
2009-08-28 11:05:00,34.8,34.83,34.78,34.8,97300.0,25.7142,25.7364,25.6994,25.7142,97300.0
2009-08-28 11:10:00,34.79,34.8,34.76,34.76,61400.0,25.7068,25.7142,25.6847,25.6847,61400.0
2009-08-28 11:15:00,34.76,34.77,34.75,34.75,93500.0,25.6847,25.692,25.6773,25.6773,93500.0
2009-08-28 11:20:00,34.75,34.84,34.75,34.84,83300.0,25.6773,25.7438,25.6773,25.7438,83300.0
2009-08-28 11:25:00,34.84,34.85,34.8,34.82,75800.0,25.7438,25.7512,25.7142,25.729,75800.0
2009-08-28 11:30:00,34.81,34.81,34.75,34.79,61400.0,25.7216,25.7216,25.6773,25.7068,61400.0
2009-08-28 11:35:00,34.78,34.79,34.72,34.72,67400.0,25.6994,25.7068,25.6551,25.6551,67400.0
2009-08-28 11:40:00,34.72,34.73,34.62,34.63,74300.0,25.6551,25.6625,25.5812,25.5886,74300.0
2009-08-28 11:45:00,34.63,34.65,34.6,34.62,85900.0,25.5886,25.6034,25.5664,25.5812,85900.0
2009-08-28 11:50:00,34.61,34.62,34.59,34.6,116300.0,25.5738,25.5812,25.559,25.5664,116300.0
2009-08-28 11:55:00,34.6,34.63,34.47,34.48,121200.0,25.5664,25.5886,25.4704,25.4778,121200.0
2009-08-28 12:00:00,34.48,34.52,34.43,34.47,90400.0,25.4778,25.5073,25.4408,25.4704,90400.0
2009-08-28 12:05:00,34.46,34.52,34.46,34.5,63000.0,25.463,25.5073,25.463,25.4925,63000.0
2009-08-28 12:10:00,34.5,34.51,34.49,34.51,99000.0,25.4925,25.4999,25.4852,25.4999,99000.0
2009-08-28 12:15:00,34.51,34.51,34.42,34.42,149800.0,25.4999,25.4999,25.4334,25.4334,149800.0
2009-08-28 12:20:00,34.43,34.54,34.4,34.5,80900.0,25.4408,25.5221,25.4187,25.4925,80900.0
2009-08-28 12:25:00,34.5,34.51,34.48,34.5,42800.0,25.4925,25.4999,25.4778,25.4925,42800.0
2009-08-28 12:30:00,34.5,34.51,34.46,34.47,51600.0,25.4925,25.4999,25.463,25.4704,51600.0
2009-08-28 12:35:00,34.47,34.49,34.45,34.49,62000.0,25.4704,25.4852,25.4556,25.4852,62000.0
2009-08-28 12:40:00,34.47,34.51,34.47,34.51,65600.0,25.4704,25.4999,25.4704,25.4999,65600.0
2009-08-28 12:45:00,34.51,34.51,34.49,34.51,56600.0,25.4999,25.4999,25.4852,25.4999,56600.0
2009-08-28 12:50:00,34.51,34.51,34.49,34.5,50700.0,25.4999,25.4999,25.4852,25.4925,50700.0
2009-08-28 12:55:00,34.51,34.51,34.47,34.47,71000.0,25.4999,25.4999,25.4704,25.4704,71000.0
2009-08-28 13:00:00,34.47,34.48,34.42,34.42,44400.0,25.4704,25.4778,25.4334,25.4334,44400.0
2009-08-28 13:05:00,34.41,34.41,34.35,34.36,70600.0,25.426,25.426,25.3817,25.3891,70600.0
2009-08-28 13:10:00,34.36,34.4,34.32,34.32,63600.0,25.3891,25.4187,25.3595,25.3595,63600.0
2009-08-28 13:15:00,34.33,34.34,34.3,34.31,82800.0,25.3669,25.3743,25.3448,25.3521,82800.0
2009-08-28 13:20:00,34.31,34.38,34.31,34.33,113500.0,25.3521,25.4039,25.3521,25.3669,113500.0
2009-08-28 13:25:00,34.33,34.37,34.3,34.31,116300.0,25.3669,25.3965,25.3448,25.3521,116300.0
2009-08-28 13:30:00,34.32,34.32,34.23,34.24,126600.0,25.3595,25.3595,25.293,25.3004,126600.0
2009-08-28 13:35:00,34.25,34.28,34.2,34.2,97500.0,25.3078,25.33,25.2709,25.2709,97500.0
2009-08-28 13:40:00,34.2,34.21,34.12,34.14,179800.0,25.2709,25.2783,25.2118,25.2265,179800.0
2009-08-28 13:45:00,34.14,34.2,34.1,34.14,112400.0,25.2265,25.2709,25.197,25.2265,112400.0
2009-08-28 13:50:00,34.14,34.2,34.13,34.16,74700.0,25.2265,25.2709,25.2191,25.2413,74700.0
2009-08-28 13:55:00,34.16,34.17,34.13,34.15,122200.0,25.2413,25.2487,25.2191,25.2339,122200.0
2009-08-28 14:00:00,34.15,34.3,34.14,34.21,140700.0,25.2339,25.3448,25.2265,25.2783,140700.0
2009-08-28 14:05:00,34.21,34.27,34.19,34.26,36300.0,25.2783,25.3226,25.2635,25.3152,36300.0
2009-08-28 14:10:00,34.26,34.31,34.25,34.26,52200.0,25.3152,25.3521,25.3078,25.3152,52200.0
2009-08-28 14:15:00,34.26,34.28,34.25,34.26,54200.0,25.3152,25.33,25.3078,25.3152,54200.0
2009-08-28 14:20:00,34.26,34.26,34.23,34.23,58200.0,25.3152,25.3152,25.293,25.293,58200.0
2009-08-28 14:25:00,34.23,34.24,34.2,34.21,84300.0,25.293,25.3004,25.2709,25.2783,84300.0
2009-08-28 14:30:00,34.22,34.22,34.11,34.11,98600.0,25.2856,25.2856,25.2044,25.2044,98600.0
2009-08-28 14:35:00,34.12,34.13,34.1,34.1,143200.0,25.2118,25.2191,25.197,25.197,143200.0
2009-08-28 14:40:00,34.11,34.14,34.1,34.11,93100.0,25.2044,25.2265,25.197,25.2044,93100.0
2009-08-28 14:45:00,34.12,34.13,34.06,34.08,97600.0,25.2118,25.2191,25.1674,25.1822,97600.0
2009-08-28 14:50:00,34.08,34.14,34.07,34.08,110400.0,25.1822,25.2265,25.1748,25.1822,110400.0
2009-08-28 14:55:00,34.08,34.18,34.08,34.13,173500.0,25.1822,25.2561,25.1822,25.2191,173500.0
2009-08-28 15:00:00,34.13,34.16,34.13,34.14,53300.0,25.2191,25.2413,25.2191,25.2265,53300.0
2009-08-28 15:05:00,34.14,34.19,34.14,34.19,172900.0,25.2265,25.2635,25.2265,25.2635,172900.0
2009-08-28 15:10:00,34.19,34.25,34.18,34.19,80900.0,25.2635,25.3078,25.2561,25.2635,80900.0
2009-08-28 15:15:00,34.17,34.22,34.16,34.22,80800.0,25.2487,25.2856,25.2413,25.2856,80800.0
2009-08-28 15:20:00,34.21,34.3,34.21,34.28,136100.0,25.2783,25.3448,25.2783,25.33,136100.0
2009-08-28 15:25:00,34.28,34.33,34.27,34.27,134700.0,25.33,25.3669,25.3226,25.3226,134700.0
2009-08-28 15:30:00,34.27,34.3,34.15,34.17,136400.0,25.3226,25.3448,25.2339,25.2487,136400.0
2009-08-28 15:35:00,34.17,34.19,34.13,34.17,137900.0,25.2487,25.2635,25.2191,25.2487,137900.0
2009-08-28 15:40:00,34.17,34.2,34.08,34.13,223700.0,25.2487,25.2709,25.1822,25.2191,223700.0
2009-08-28 15:45:00,34.13,34.14,34.06,34.1,181100.0,25.2191,25.2265,25.1674,25.197,181100.0
2009-08-28 15:50:00,34.1,34.12,34.1,34.12,190300.0,25.197,25.2118,25.197,25.2118,190300.0
2009-08-28 15:55:00,34.11,34.21,34.1,34.17,491200.0,25.2044,25.2783,25.197,25.2487,491200.0
2009-08-31 09:30:00,33.85,34.09,33.41,33.46,326300.0,25.0122,25.1896,24.6871,24.7241,326300.0
2009-08-31 09:35:00,33.46,33.75,33.45,33.69,138200.0,24.7241,24.9384,24.7167,24.894,138200.0
2009-08-31 09:40:00,33.69,33.7,33.53,33.67,158600.0,24.894,24.9014,24.7758,24.8792,158600.0
2009-08-31 09:45:00,33.66,33.72,33.6,33.64,120400.0,24.8719,24.9162,24.8275,24.8571,120400.0
2009-08-31 09:50:00,33.65,33.65,33.5,33.52,121300.0,24.8645,24.8645,24.7536,24.7684,121300.0
2009-08-31 09:55:00,33.51,33.54,33.5,33.52,177700.0,24.761,24.7832,24.7536,24.7684,177700.0
2009-08-31 10:00:00,33.52,33.56,33.51,33.53,127500.0,24.7684,24.798,24.761,24.7758,127500.0
2009-08-31 10:05:00,33.53,33.53,33.4,33.46,151400.0,24.7758,24.7758,24.6797,24.7241,151400.0
2009-08-31 10:10:00,33.46,33.46,33.38,33.4,135800.0,24.7241,24.7241,24.665,24.6797,135800.0
2009-08-31 10:15:00,33.39,33.4,33.29,33.35,156700.0,24.6723,24.6797,24.5985,24.6428,156700.0
2009-08-31 10:20:00,33.35,33.46,33.34,33.45,173400.0,24.6428,24.7241,24.6354,24.7167,173400.0
2009-08-31 10:25:00,33.45,33.47,33.38,33.4,71500.0,24.7167,24.7315,24.665,24.6797,71500.0
2009-08-31 10:30:00,33.39,33.4,33.31,33.36,171100.0,24.6723,24.6797,24.6132,24.6502,171100.0
2009-08-31 10:35:00,33.36,33.45,33.35,33.41,110300.0,24.6502,24.7167,24.6428,24.6871,110300.0
2009-08-31 10:40:00,33.41,33.48,33.41,33.47,227900.0,24.6871,24.7388,24.6871,24.7315,227900.0
2009-08-31 10:45:00,33.47,33.54,33.47,33.5,292200.0,24.7315,24.7832,24.7315,24.7536,292200.0
2009-08-31 10:50:00,33.5,33.53,33.47,33.51,180300.0,24.7536,24.7758,24.7315,24.761,180300.0
2009-08-31 10:55:00,33.5,33.51,33.45,33.46,72200.0,24.7536,24.761,24.7167,24.7241,72200.0
2009-08-31 11:00:00,33.46,33.54,33.44,33.5,146600.0,24.7241,24.7832,24.7093,24.7536,146600.0
2009-08-31 11:05:00,33.5,33.51,33.39,33.42,160700.0,24.7536,24.761,24.6723,24.6945,160700.0
2009-08-31 11:10:00,33.41,33.42,33.24,33.3,220300.0,24.6871,24.6945,24.5615,24.6058,220300.0
2009-08-31 11:15:00,33.31,33.41,33.27,33.4,129400.0,24.6132,24.6871,24.5837,24.6797,129400.0
2009-08-31 11:20:00,33.41,33.44,33.4,33.42,129300.0,24.6871,24.7093,24.6797,24.6945,129300.0
2009-08-31 11:25:00,33.42,33.45,33.4,33.44,102400.0,24.6945,24.7167,24.6797,24.7093,102400.0
2009-08-31 11:30:00,33.44,33.49,33.39,33.47,141300.0,24.7093,24.7462,24.6723,24.7315,141300.0
2009-08-31 11:35:00,33.48,33.6,33.47,33.6,170500.0,24.7388,24.8275,24.7315,24.8275,170500.0
2009-08-31 11:40:00,33.59,33.6,33.56,33.59,140400.0,24.8201,24.8275,24.798,24.8201,140400.0
2009-08-31 11:45:00,33.58,33.59,33.58,33.59,57000.0,24.8127,24.8201,24.8127,24.8201,57000.0
2009-08-31 11:50:00,33.58,33.69,33.58,33.68,215500.0,24.8127,24.894,24.8127,24.8866,215500.0
2009-08-31 11:55:00,33.68,33.84,33.67,33.83,169800.0,24.8866,25.0049,24.8792,24.9975,169800.0
2009-08-31 12:00:00,33.83,33.85,33.72,33.75,159100.0,24.9975,25.0122,24.9162,24.9384,159100.0
2009-08-31 12:05:00,33.75,33.81,33.71,33.78,148700.0,24.9384,24.9827,24.9088,24.9605,148700.0
2009-08-31 12:10:00,33.77,33.81,33.76,33.8,65800.0,24.9531,24.9827,24.9457,24.9753,65800.0
2009-08-31 12:15:00,33.81,33.81,33.79,33.79,74300.0,24.9827,24.9827,24.9679,24.9679,74300.0
2009-08-31 12:20:00,33.8,33.83,33.79,33.83,122000.0,24.9753,24.9975,24.9679,24.9975,122000.0
2009-08-31 12:25:00,33.82,33.84,33.8,33.8,83300.0,24.9901,25.0049,24.9753,24.9753,83300.0
2009-08-31 12:30:00,33.81,33.86,33.8,33.86,67200.0,24.9827,25.0196,24.9753,25.0196,67200.0
2009-08-31 12:35:00,33.85,33.86,33.85,33.85,65300.0,25.0122,25.0196,25.0122,25.0122,65300.0
2009-08-31 12:40:00,33.86,33.9,33.84,33.85,144800.0,25.0196,25.0492,25.0049,25.0122,144800.0
2009-08-31 12:45:00,33.84,33.88,33.79,33.87,132600.0,25.0049,25.0344,24.9679,25.027,132600.0
2009-08-31 12:50:00,33.87,33.9,33.86,33.9,72400.0,25.027,25.0492,25.0196,25.0492,72400.0
2009-08-31 12:55:00,33.9,33.95,33.89,33.9,115200.0,25.0492,25.0861,25.0418,25.0492,115200.0
2009-08-31 13:00:00,33.9,33.92,33.87,33.88,44400.0,25.0492,25.064,25.027,25.0344,44400.0
2009-08-31 13:05:00,33.88,33.88,33.83,33.85,75000.0,25.0344,25.0344,24.9975,25.0122,75000.0
2009-08-31 13:10:00,33.86,33.88,33.84,33.86,65600.0,25.0196,25.0344,25.0049,25.0196,65600.0
2009-08-31 13:15:00,33.86,33.86,33.81,33.81,62000.0,25.0196,25.0196,24.9827,24.9827,62000.0
2009-08-31 13:20:00,33.81,33.84,33.78,33.8,65400.0,24.9827,25.0049,24.9605,24.9753,65400.0
2009-08-31 13:25:00,33.81,33.81,33.77,33.77,50000.0,24.9827,24.9827,24.9531,24.9531,50000.0
2009-08-31 13:30:00,33.77,33.79,33.77,33.78,47400.0,24.9531,24.9679,24.9531,24.9605,47400.0
2009-08-31 13:35:00,33.78,33.81,33.78,33.8,60900.0,24.9605,24.9827,24.9605,24.9753,60900.0
2009-08-31 13:40:00,33.8,33.81,33.75,33.76,85800.0,24.9753,24.9827,24.9384,24.9457,85800.0
2009-08-31 13:45:00,33.76,33.76,33.7,33.71,111000.0,24.9457,24.9457,24.9014,24.9088,111000.0
2009-08-31 13:50:00,33.72,33.73,33.68,33.68,102600.0,24.9162,24.9236,24.8866,24.8866,102600.0
2009-08-31 13:55:00,33.69,33.69,33.6,33.64,140600.0,24.894,24.894,24.8275,24.8571,140600.0
2009-08-31 14:00:00,33.64,33.66,33.61,33.64,177800.0,24.8571,24.8719,24.8349,24.8571,177800.0
2009-08-31 14:05:00,33.65,33.66,33.62,33.66,196300.0,24.8645,24.8719,24.8423,24.8719,196300.0
2009-08-31 14:10:00,33.66,33.66,33.6,33.61,127000.0,24.8719,24.8719,24.8275,24.8349,127000.0
2009-08-31 14:15:00,33.61,33.61,33.57,33.59,133800.0,24.8349,24.8349,24.8054,24.8201,133800.0
2009-08-31 14:20:00,33.6,33.6,33.58,33.6,96800.0,24.8275,24.8275,24.8127,24.8275,96800.0
2009-08-31 14:25:00,33.6,33.6,33.57,33.57,191600.0,24.8275,24.8275,24.8054,24.8054,191600.0
2009-08-31 14:30:00,33.58,33.58,33.49,33.51,393900.0,24.8127,24.8127,24.7462,24.761,393900.0
2009-08-31 14:35:00,33.51,33.51,33.45,33.49,552800.0,24.761,24.761,24.7167,24.7462,552800.0
2009-08-31 14:40:00,33.49,33.51,33.43,33.44,288900.0,24.7462,24.761,24.7019,24.7093,288900.0
2009-08-31 14:45:00,33.44,33.47,33.4,33.42,335700.0,24.7093,24.7315,24.6797,24.6945,335700.0
2009-08-31 14:50:00,33.41,33.42,33.3,33.32,602900.0,24.6871,24.6945,24.6058,24.6206,602900.0
2009-08-31 14:55:00,33.32,33.37,33.29,33.29,558200.0,24.6206,24.6576,24.5985,24.5985,558200.0
2009-08-31 15:00:00,33.29,33.33,33.27,33.31,415500.0,24.5985,24.628,24.5837,24.6132,415500.0
2009-08-31 15:05:00,33.3,33.33,33.22,33.24,459900.0,24.6058,24.628,24.5467,24.5615,459900.0
2009-08-31 15:10:00,33.23,33.3,33.22,33.29,447000.0,24.5541,24.6058,24.5467,24.5985,447000.0
2009-08-31 15:15:00,33.28,33.38,33.24,33.31,863200.0,24.5911,24.665,24.5615,24.6132,863200.0
2009-08-31 15:20:00,33.31,33.37,33.26,33.26,674800.0,24.6132,24.6576,24.5763,24.5763,674800.0
2009-08-31 15:25:00,33.26,33.28,33.21,33.27,856300.0,24.5763,24.5911,24.5393,24.5837,856300.0
2009-08-31 15:30:00,33.27,33.38,33.26,33.37,1076300.0,24.5837,24.665,24.5763,24.6576,1076300.0
2009-08-31 15:35:00,33.37,33.43,33.33,33.38,1423800.0,24.6576,24.7019,24.628,24.665,1423800.0
2009-08-31 15:40:00,33.38,33.39,33.27,33.28,1976600.0,24.665,24.6723,24.5837,24.5911,1976600.0
2009-08-31 15:45:00,33.28,33.35,33.25,33.35,1514800.0,24.5911,24.6428,24.5689,24.6428,1514800.0
2009-08-31 15:50:00,33.35,33.41,33.28,33.3,1790300.0,24.6428,24.6871,24.5911,24.6058,1790300.0
2009-08-31 15:55:00,33.3,33.38,33.0,33.1,4228500.0,24.6058,24.665,24.3842,24.4581,4228500.0
2009-09-01 09:30:00,33.25,33.38,33.16,33.34,726500.0,24.5689,24.665,24.5024,24.6354,726500.0
2009-09-01 09:35:00,33.35,33.65,33.33,33.47,760200.0,24.6428,24.8645,24.628,24.7315,760200.0
2009-09-01 09:40:00,33.48,33.57,33.45,33.51,721700.0,24.7388,24.8054,24.7167,24.761,721700.0
2009-09-01 09:45:00,33.51,33.6,33.49,33.57,536700.0,24.761,24.8275,24.7462,24.8054,536700.0
2009-09-01 09:50:00,33.57,33.68,33.56,33.57,594200.0,24.8054,24.8866,24.798,24.8054,594200.0
2009-09-01 09:55:00,33.58,33.58,33.54,33.56,241400.0,24.8127,24.8127,24.7832,24.798,241400.0
2009-09-01 10:00:00,33.56,33.6,33.48,33.6,434800.0,24.798,24.8275,24.7388,24.8275,434800.0
2009-09-01 10:05:00,33.6,33.64,33.56,33.63,525700.0,24.8275,24.8571,24.798,24.8497,525700.0
2009-09-01 10:10:00,33.62,33.64,33.5,33.5,305100.0,24.8423,24.8571,24.7536,24.7536,305100.0
2009-09-01 10:15:00,33.5,33.53,33.43,33.45,281800.0,24.7536,24.7758,24.7019,24.7167,281800.0
2009-09-01 10:20:00,33.45,33.45,33.38,33.42,311000.0,24.7167,24.7167,24.665,24.6945,311000.0
2009-09-01 10:25:00,33.42,33.44,33.39,33.43,366200.0,24.6945,24.7093,24.6723,24.7019,366200.0
2009-09-01 10:30:00,33.42,33.47,33.41,33.46,378600.0,24.6945,24.7315,24.6871,24.7241,378600.0
2009-09-01 10:35:00,33.46,33.47,33.44,33.46,469000.0,24.7241,24.7315,24.7093,24.7241,469000.0
2009-09-01 10:40:00,33.47,33.47,33.35,33.37,269500.0,24.7315,24.7315,24.6428,24.6576,269500.0
2009-09-01 10:45:00,33.36,33.4,33.33,33.39,229300.0,24.6502,24.6797,24.628,24.6723,229300.0
2009-09-01 10:50:00,33.39,33.4,33.36,33.38,242200.0,24.6723,24.6797,24.6502,24.665,242200.0
2009-09-01 10:55:00,33.38,33.38,33.27,33.28,203900.0,24.665,24.665,24.5837,24.5911,203900.0
2009-09-01 11:00:00,33.27,33.29,33.24,33.27,174100.0,24.5837,24.5985,24.5615,24.5837,174100.0
2009-09-01 11:05:00,33.27,33.28,33.2,33.22,175200.0,24.5837,24.5911,24.532,24.5467,175200.0
2009-09-01 11:10:00,33.22,33.22,33.0,33.04,212600.0,24.5467,24.5467,24.3842,24.4137,212600.0
2009-09-01 11:15:00,33.03,33.05,32.89,33.05,274100.0,24.4063,24.4211,24.3029,24.4211,274100.0
2009-09-01 11:20:00,33.04,33.09,32.95,33.09,263500.0,24.4137,24.4507,24.3472,24.4507,263500.0
2009-09-01 11:25:00,33.08,33.12,33.04,33.06,146900.0,24.4433,24.4728,24.4137,24.4285,146900.0
2009-09-01 11:30:00,33.06,33.07,33.05,33.07,62100.0,24.4285,24.4359,24.4211,24.4359,62100.0
2009-09-01 11:35:00,33.06,33.07,33.0,33.05,194800.0,24.4285,24.4359,24.3842,24.4211,194800.0
2009-09-01 11:40:00,33.04,33.15,33.02,33.1,195300.0,24.4137,24.495,24.3989,24.4581,195300.0
2009-09-01 11:45:00,33.11,33.15,33.02,33.04,219100.0,24.4655,24.495,24.3989,24.4137,219100.0
2009-09-01 11:50:00,33.04,33.09,33.03,33.04,237000.0,24.4137,24.4507,24.4063,24.4137,237000.0
2009-09-01 11:55:00,33.05,33.05,32.99,33.04,137400.0,24.4211,24.4211,24.3768,24.4137,137400.0
2009-09-01 12:00:00,33.04,33.04,32.97,33.0,607400.0,24.4137,24.4137,24.362,24.3842,607400.0
2009-09-01 12:05:00,33.0,33.03,32.99,33.03,387500.0,24.3842,24.4063,24.3768,24.4063,387500.0
2009-09-01 12:10:00,33.02,33.03,33.0,33.0,274600.0,24.3989,24.4063,24.3842,24.3842,274600.0
2009-09-01 12:15:00,33.0,33.06,33.0,33.01,228100.0,24.3842,24.4285,24.3842,24.3916,228100.0
2009-09-01 12:20:00,33.02,33.08,33.01,33.06,171700.0,24.3989,24.4433,24.3916,24.4285,171700.0
2009-09-01 12:25:00,33.06,33.09,33.04,33.05,109000.0,24.4285,24.4507,24.4137,24.4211,109000.0
2009-09-01 12:30:00,33.06,33.08,33.05,33.07,132400.0,24.4285,24.4433,24.4211,24.4359,132400.0
2009-09-01 12:35:00,33.08,33.09,33.05,33.08,284800.0,24.4433,24.4507,24.4211,24.4433,284800.0
2009-09-01 12:40:00,33.09,33.1,33.06,33.1,130900.0,24.4507,24.4581,24.4285,24.4581,130900.0
2009-09-01 12:45:00,33.09,33.1,33.05,33.05,96400.0,24.4507,24.4581,24.4211,24.4211,96400.0
2009-09-01 12:50:00,33.05,33.09,33.02,33.04,254700.0,24.4211,24.4507,24.3989,24.4137,254700.0
2009-09-01 12:55:00,33.04,33.04,33.0,33.03,325100.0,24.4137,24.4137,24.3842,24.4063,325100.0
2009-09-01 13:00:00,33.03,33.07,33.01,33.06,151500.0,24.4063,24.4359,24.3916,24.4285,151500.0
2009-09-01 13:05:00,33.06,33.07,32.93,33.02,349400.0,24.4285,24.4359,24.3324,24.3989,349400.0
2009-09-01 13:10:00,33.03,33.06,33.03,33.05,121200.0,24.4063,24.4285,24.4063,24.4211,121200.0
2009-09-01 13:15:00,33.05,33.07,33.05,33.06,134100.0,24.4211,24.4359,24.4211,24.4285,134100.0
2009-09-01 13:20:00,33.07,33.07,33.04,33.04,137000.0,24.4359,24.4359,24.4137,24.4137,137000.0
2009-09-01 13:25:00,33.06,33.09,33.05,33.08,89100.0,24.4285,24.4507,24.4211,24.4433,89100.0
2009-09-01 13:30:00,33.08,33.08,33.05,33.07,97800.0,24.4433,24.4433,24.4211,24.4359,97800.0
2009-09-01 13:35:00,33.07,33.1,33.06,33.08,175400.0,24.4359,24.4581,24.4285,24.4433,175400.0
2009-09-01 13:40:00,33.07,33.08,33.05,33.05,66900.0,24.4359,24.4433,24.4211,24.4211,66900.0
2009-09-01 13:45:00,33.05,33.14,33.05,33.12,116400.0,24.4211,24.4876,24.4211,24.4728,116400.0
2009-09-01 13:50:00,33.12,33.2,33.11,33.2,259200.0,24.4728,24.532,24.4655,24.532,259200.0
2009-09-01 13:55:00,33.2,33.26,33.18,33.18,140700.0,24.532,24.5763,24.5172,24.5172,140700.0
2009-09-01 14:00:00,33.19,33.25,33.18,33.22,135800.0,24.5246,24.5689,24.5172,24.5467,135800.0
2009-09-01 14:05:00,33.22,33.24,33.2,33.23,65400.0,24.5467,24.5615,24.532,24.5541,65400.0
2009-09-01 14:10:00,33.23,33.25,33.21,33.24,71700.0,24.5541,24.5689,24.5393,24.5615,71700.0
2009-09-01 14:15:00,33.23,33.24,33.21,33.23,144200.0,24.5541,24.5615,24.5393,24.5541,144200.0
2009-09-01 14:20:00,33.23,33.26,33.22,33.24,144400.0,24.5541,24.5763,24.5467,24.5615,144400.0
2009-09-01 14:25:00,33.24,33.28,33.23,33.25,85600.0,24.5615,24.5911,24.5541,24.5689,85600.0
2009-09-01 14:30:00,33.25,33.26,33.24,33.25,80900.0,24.5689,24.5763,24.5615,24.5689,80900.0
2009-09-01 14:35:00,33.25,33.28,33.25,33.25,133600.0,24.5689,24.5911,24.5689,24.5689,133600.0
2009-09-01 14:40:00,33.25,33.26,33.21,33.25,172200.0,24.5689,24.5763,24.5393,24.5689,172200.0
2009-09-01 14:45:00,33.25,33.26,33.25,33.26,138700.0,24.5689,24.5763,24.5689,24.5763,138700.0
2009-09-01 14:50:00,33.25,33.26,33.23,33.25,204800.0,24.5689,24.5763,24.5541,24.5689,204800.0
2009-09-01 14:55:00,33.25,33.3,33.25,33.26,140300.0,24.5689,24.6058,24.5689,24.5763,140300.0
2009-09-01 15:00:00,33.25,33.33,33.25,33.31,187600.0,24.5689,24.628,24.5689,24.6132,187600.0
2009-09-01 15:05:00,33.31,33.35,33.3,33.31,177800.0,24.6132,24.6428,24.6058,24.6132,177800.0
2009-09-01 15:10:00,33.31,33.48,33.3,33.46,299200.0,24.6132,24.7388,24.6058,24.7241,299200.0
2009-09-01 15:15:00,33.45,33.46,33.34,33.35,150200.0,24.7167,24.7241,24.6354,24.6428,150200.0
2009-09-01 15:20:00,33.37,33.37,33.25,33.26,276100.0,24.6576,24.6576,24.5689,24.5763,276100.0
2009-09-01 15:25:00,33.26,33.31,33.26,33.29,216700.0,24.5763,24.6132,24.5763,24.5985,216700.0
2009-09-01 15:30:00,33.29,33.35,33.29,33.33,217600.0,24.5985,24.6428,24.5985,24.628,217600.0
2009-09-01 15:35:00,33.32,33.33,33.27,33.28,150200.0,24.6206,24.628,24.5837,24.5911,150200.0
2009-09-01 15:40:00,33.28,33.29,33.18,33.18,281400.0,24.5911,24.5985,24.5172,24.5172,281400.0
2009-09-01 15:45:00,33.18,33.2,33.07,33.07,361300.0,24.5172,24.532,24.4359,24.4359,361300.0
2009-09-01 15:50:00,33.07,33.24,33.06,33.24,647900.0,24.4359,24.5615,24.4285,24.5615,647900.0
2009-09-01 15:55:00,33.24,33.24,33.17,33.17,271200.0,24.5615,24.5615,24.5098,24.5098,271200.0
2009-09-02 09:30:00,33.5,33.89,33.35,33.7,347400.0,24.7536,25.0418,24.6428,24.9014,347400.0
2009-09-02 09:35:00,33.71,33.72,33.41,33.54,138100.0,24.9088,24.9162,24.6871,24.7832,138100.0
2009-09-02 09:40:00,33.54,33.56,33.45,33.54,157500.0,24.7832,24.798,24.7167,24.7832,157500.0
2009-09-02 09:45:00,33.55,33.56,33.45,33.51,179700.0,24.7906,24.798,24.7167,24.761,179700.0
2009-09-02 09:50:00,33.5,33.56,33.5,33.51,149400.0,24.7536,24.798,24.7536,24.761,149400.0
2009-09-02 09:55:00,33.51,33.53,33.48,33.5,188300.0,24.761,24.7758,24.7388,24.7536,188300.0
2009-09-02 10:00:00,33.5,33.59,33.45,33.53,259600.0,24.7536,24.8201,24.7167,24.7758,259600.0
2009-09-02 10:05:00,33.54,33.58,33.5,33.54,202100.0,24.7832,24.8127,24.7536,24.7832,202100.0
2009-09-02 10:10:00,33.55,33.56,33.5,33.5,121400.0,24.7906,24.798,24.7536,24.7536,121400.0
2009-09-02 10:15:00,33.5,33.52,33.46,33.5,141300.0,24.7536,24.7684,24.7241,24.7536,141300.0
2009-09-02 10:20:00,33.5,33.5,33.48,33.49,57000.0,24.7536,24.7536,24.7388,24.7462,57000.0
2009-09-02 10:25:00,33.5,33.5,33.44,33.47,220500.0,24.7536,24.7536,24.7093,24.7315,220500.0
2009-09-02 10:30:00,33.47,33.5,33.41,33.42,123600.0,24.7315,24.7536,24.6871,24.6945,123600.0
2009-09-02 10:35:00,33.43,33.5,33.42,33.49,179300.0,24.7019,24.7536,24.6945,24.7462,179300.0
2009-09-02 10:40:00,33.5,33.5,33.46,33.49,112500.0,24.7536,24.7536,24.7241,24.7462,112500.0
2009-09-02 10:45:00,33.5,33.5,33.48,33.49,63600.0,24.7536,24.7536,24.7388,24.7462,63600.0
2009-09-02 10:50:00,33.49,33.5,33.49,33.49,67100.0,24.7462,24.7536,24.7462,24.7462,67100.0
2009-09-02 10:55:00,33.5,33.52,33.49,33.5,217700.0,24.7536,24.7684,24.7462,24.7536,217700.0
2009-09-02 11:00:00,33.51,33.52,33.5,33.51,72600.0,24.761,24.7684,24.7536,24.761,72600.0
2009-09-02 11:05:00,33.52,33.52,33.5,33.5,140600.0,24.7684,24.7684,24.7536,24.7536,140600.0
2009-09-02 11:10:00,33.51,33.51,33.5,33.5,55400.0,24.761,24.761,24.7536,24.7536,55400.0
2009-09-02 11:15:00,33.5,33.51,33.5,33.5,149300.0,24.7536,24.761,24.7536,24.7536,149300.0
2009-09-02 11:20:00,33.5,33.51,33.49,33.49,120400.0,24.7536,24.761,24.7462,24.7462,120400.0
2009-09-02 11:25:00,33.49,33.52,33.45,33.52,122200.0,24.7462,24.7684,24.7167,24.7684,122200.0
2009-09-02 11:30:00,33.52,33.52,33.49,33.49,79900.0,24.7684,24.7684,24.7462,24.7462,79900.0
2009-09-02 11:35:00,33.5,33.52,33.48,33.51,170800.0,24.7536,24.7684,24.7388,24.761,170800.0
2009-09-02 11:40:00,33.51,33.51,33.49,33.49,91000.0,24.761,24.761,24.7462,24.7462,91000.0
2009-09-02 11:45:00,33.49,33.51,33.49,33.5,57600.0,24.7462,24.761,24.7462,24.7536,57600.0
2009-09-02 11:50:00,33.5,33.51,33.5,33.5,44600.0,24.7536,24.761,24.7536,24.7536,44600.0
2009-09-02 11:55:00,33.51,33.51,33.49,33.5,145600.0,24.761,24.761,24.7462,24.7536,145600.0
2009-09-02 12:00:00,33.5,33.51,33.5,33.5,57800.0,24.7536,24.761,24.7536,24.7536,57800.0
2009-09-02 12:05:00,33.51,33.52,33.49,33.5,152100.0,24.761,24.7684,24.7462,24.7536,152100.0
2009-09-02 12:10:00,33.49,33.5,33.49,33.5,244600.0,24.7462,24.7536,24.7462,24.7536,244600.0
2009-09-02 12:15:00,33.49,33.51,33.49,33.49,359500.0,24.7462,24.761,24.7462,24.7462,359500.0
2009-09-02 12:20:00,33.49,33.55,33.49,33.5,376200.0,24.7462,24.7906,24.7462,24.7536,376200.0
2009-09-02 12:25:00,33.51,33.51,33.48,33.51,310400.0,24.761,24.761,24.7388,24.761,310400.0
2009-09-02 12:30:00,33.51,33.53,33.5,33.51,47100.0,24.761,24.7758,24.7536,24.761,47100.0
2009-09-02 12:35:00,33.52,33.56,33.51,33.54,102300.0,24.7684,24.798,24.761,24.7832,102300.0
2009-09-02 12:40:00,33.54,33.55,33.53,33.54,36400.0,24.7832,24.7906,24.7758,24.7832,36400.0
2009-09-02 12:45:00,33.54,33.55,33.51,33.51,53500.0,24.7832,24.7906,24.761,24.761,53500.0
2009-09-02 12:50:00,33.51,33.52,33.45,33.45,171200.0,24.761,24.7684,24.7167,24.7167,171200.0
2009-09-02 12:55:00,33.45,33.46,33.43,33.45,217800.0,24.7167,24.7241,24.7019,24.7167,217800.0
2009-09-02 13:00:00,33.45,33.46,33.39,33.4,77900.0,24.7167,24.7241,24.6723,24.6797,77900.0
2009-09-02 13:05:00,33.4,33.41,33.33,33.35,117800.0,24.6797,24.6871,24.628,24.6428,117800.0
2009-09-02 13:10:00,33.35,33.36,33.31,33.35,61400.0,24.6428,24.6502,24.6132,24.6428,61400.0
2009-09-02 13:15:00,33.35,33.38,33.34,33.38,34900.0,24.6428,24.665,24.6354,24.665,34900.0
2009-09-02 13:20:00,33.38,33.38,33.35,33.35,55800.0,24.665,24.665,24.6428,24.6428,55800.0
2009-09-02 13:25:00,33.36,33.41,33.35,33.4,67800.0,24.6502,24.6871,24.6428,24.6797,67800.0
2009-09-02 13:30:00,33.41,33.44,33.4,33.42,157800.0,24.6871,24.7093,24.6797,24.6945,157800.0
2009-09-02 13:35:00,33.42,33.46,33.41,33.42,191700.0,24.6945,24.7241,24.6871,24.6945,191700.0
2009-09-02 13:40:00,33.42,33.49,33.42,33.49,43300.0,24.6945,24.7462,24.6945,24.7462,43300.0
2009-09-02 13:45:00,33.49,33.52,33.48,33.52,54200.0,24.7462,24.7684,24.7388,24.7684,54200.0
2009-09-02 13:50:00,33.51,33.55,33.51,33.54,75300.0,24.761,24.7906,24.761,24.7832,75300.0
2009-09-02 13:55:00,33.54,33.55,33.47,33.48,71200.0,24.7832,24.7906,24.7315,24.7388,71200.0
2009-09-02 14:00:00,33.48,33.55,33.48,33.53,62300.0,24.7388,24.7906,24.7388,24.7758,62300.0
2009-09-02 14:05:00,33.53,33.54,33.53,33.53,45000.0,24.7758,24.7832,24.7758,24.7758,45000.0
2009-09-02 14:10:00,33.53,33.55,33.53,33.55,50900.0,24.7758,24.7906,24.7758,24.7906,50900.0
2009-09-02 14:15:00,33.55,33.55,33.5,33.5,47800.0,24.7906,24.7906,24.7536,24.7536,47800.0
2009-09-02 14:20:00,33.5,33.55,33.5,33.54,62000.0,24.7536,24.7906,24.7536,24.7832,62000.0
2009-09-02 14:25:00,33.54,33.55,33.53,33.54,82100.0,24.7832,24.7906,24.7758,24.7832,82100.0
2009-09-02 14:30:00,33.54,33.56,33.54,33.55,60800.0,24.7832,24.798,24.7832,24.7906,60800.0
2009-09-02 14:35:00,33.55,33.55,33.54,33.55,61300.0,24.7906,24.7906,24.7832,24.7906,61300.0
2009-09-02 14:40:00,33.55,33.6,33.54,33.55,132100.0,24.7906,24.8275,24.7832,24.7906,132100.0
2009-09-02 14:45:00,33.55,33.59,33.54,33.56,90500.0,24.7906,24.8201,24.7832,24.798,90500.0
2009-09-02 14:50:00,33.57,33.57,33.53,33.56,104000.0,24.8054,24.8054,24.7758,24.798,104000.0
2009-09-02 14:55:00,33.56,33.57,33.55,33.56,85400.0,24.798,24.8054,24.7906,24.798,85400.0
2009-09-02 15:00:00,33.57,33.57,33.52,33.53,96900.0,24.8054,24.8054,24.7684,24.7758,96900.0
2009-09-02 15:05:00,33.52,33.56,33.52,33.55,111900.0,24.7684,24.798,24.7684,24.7906,111900.0
2009-09-02 15:10:00,33.55,33.56,33.5,33.51,126500.0,24.7906,24.798,24.7536,24.761,126500.0
2009-09-02 15:15:00,33.51,33.52,33.5,33.51,133000.0,24.761,24.7684,24.7536,24.761,133000.0
2009-09-02 15:20:00,33.5,33.51,33.46,33.47,142700.0,24.7536,24.761,24.7241,24.7315,142700.0
2009-09-02 15:25:00,33.47,33.5,33.44,33.49,152900.0,24.7315,24.7536,24.7093,24.7462,152900.0
2009-09-02 15:30:00,33.49,33.5,33.49,33.49,75600.0,24.7462,24.7536,24.7462,24.7462,75600.0
2009-09-02 15:35:00,33.49,33.5,33.49,33.49,95800.0,24.7462,24.7536,24.7462,24.7462,95800.0
2009-09-02 15:40:00,33.49,33.51,33.49,33.5,211000.0,24.7462,24.761,24.7462,24.7536,211000.0
2009-09-02 15:45:00,33.5,33.51,33.49,33.49,211100.0,24.7536,24.761,24.7462,24.7462,211100.0
2009-09-02 15:50:00,33.49,33.5,33.43,33.43,323200.0,24.7462,24.7536,24.7019,24.7019,323200.0
2009-09-02 15:55:00,33.43,33.43,33.33,33.36,418200.0,24.7019,24.7019,24.628,24.6502,418200.0
2009-09-03 09:30:00,33.61,33.75,33.47,33.75,202000.0,24.8349,24.9384,24.7315,24.9384,202000.0
2009-09-03 09:35:00,33.75,33.77,33.58,33.63,226000.0,24.9384,24.9531,24.8127,24.8497,226000.0
2009-09-03 09:40:00,33.64,33.72,33.58,33.68,161500.0,24.8571,24.9162,24.8127,24.8866,161500.0
2009-09-03 09:45:00,33.67,33.76,33.65,33.76,104700.0,24.8792,24.9457,24.8645,24.9457,104700.0
2009-09-03 09:50:00,33.74,33.78,33.69,33.76,120900.0,24.931,24.9605,24.894,24.9457,120900.0
2009-09-03 09:55:00,33.76,33.77,33.65,33.71,126600.0,24.9457,24.9531,24.8645,24.9088,126600.0
2009-09-03 10:00:00,33.71,33.78,33.58,33.62,108600.0,24.9088,24.9605,24.8127,24.8423,108600.0
2009-09-03 10:05:00,33.6,33.63,33.52,33.63,187500.0,24.8275,24.8497,24.7684,24.8497,187500.0
2009-09-03 10:10:00,33.63,33.72,33.63,33.7,190000.0,24.8497,24.9162,24.8497,24.9014,190000.0
2009-09-03 10:15:00,33.69,33.81,33.68,33.78,244200.0,24.894,24.9827,24.8866,24.9605,244200.0
2009-09-03 10:20:00,33.78,33.83,33.74,33.83,153900.0,24.9605,24.9975,24.931,24.9975,153900.0
2009-09-03 10:25:00,33.83,33.84,33.74,33.77,224800.0,24.9975,25.0049,24.931,24.9531,224800.0
2009-09-03 10:30:00,33.76,33.77,33.67,33.75,178600.0,24.9457,24.9531,24.8792,24.9384,178600.0
2009-09-03 10:35:00,33.75,33.8,33.74,33.8,53600.0,24.9384,24.9753,24.931,24.9753,53600.0
2009-09-03 10:40:00,33.8,33.82,33.77,33.8,130000.0,24.9753,24.9901,24.9531,24.9753,130000.0
2009-09-03 10:45:00,33.8,33.82,33.79,33.8,48300.0,24.9753,24.9901,24.9679,24.9753,48300.0
2009-09-03 10:50:00,33.8,33.86,33.78,33.84,122800.0,24.9753,25.0196,24.9605,25.0049,122800.0
2009-09-03 10:55:00,33.83,33.88,33.83,33.87,195600.0,24.9975,25.0344,24.9975,25.027,195600.0
2009-09-03 11:00:00,33.87,34.01,33.85,33.93,336200.0,25.027,25.1305,25.0122,25.0714,336200.0
2009-09-03 11:05:00,33.94,34.0,33.89,34.0,86700.0,25.0787,25.1231,25.0418,25.1231,86700.0
2009-09-03 11:10:00,34.0,34.0,33.97,33.98,201000.0,25.1231,25.1231,25.1009,25.1083,201000.0
2009-09-03 11:15:00,33.98,34.0,33.97,34.0,156100.0,25.1083,25.1231,25.1009,25.1231,156100.0
2009-09-03 11:20:00,34.0,34.05,33.96,34.0,152700.0,25.1231,25.16,25.0935,25.1231,152700.0
2009-09-03 11:25:00,34.0,34.01,33.95,33.98,93700.0,25.1231,25.1305,25.0861,25.1083,93700.0
2009-09-03 11:30:00,33.97,34.03,33.97,34.03,53600.0,25.1009,25.1453,25.1009,25.1453,53600.0
2009-09-03 11:35:00,34.03,34.03,33.92,33.92,81000.0,25.1453,25.1453,25.064,25.064,81000.0
2009-09-03 11:40:00,33.92,33.94,33.83,33.86,100500.0,25.064,25.0787,24.9975,25.0196,100500.0
2009-09-03 11:45:00,33.86,33.91,33.86,33.9,61600.0,25.0196,25.0566,25.0196,25.0492,61600.0
2009-09-03 11:50:00,33.9,33.96,33.88,33.92,167300.0,25.0492,25.0935,25.0344,25.064,167300.0
2009-09-03 11:55:00,33.92,33.97,33.92,33.93,110400.0,25.064,25.1009,25.064,25.0714,110400.0
2009-09-03 12:00:00,33.92,34.0,33.92,33.99,129200.0,25.064,25.1231,25.064,25.1157,129200.0
2009-09-03 12:05:00,34.0,34.05,33.99,34.01,202200.0,25.1231,25.16,25.1157,25.1305,202200.0
2009-09-03 12:10:00,34.02,34.05,34.01,34.05,43800.0,25.1379,25.16,25.1305,25.16,43800.0
2009-09-03 12:15:00,34.04,34.08,34.04,34.08,109500.0,25.1526,25.1822,25.1526,25.1822,109500.0
2009-09-03 12:20:00,34.07,34.15,34.07,34.15,79500.0,25.1748,25.2339,25.1748,25.2339,79500.0
2009-09-03 12:25:00,34.14,34.19,34.13,34.13,151400.0,25.2265,25.2635,25.2191,25.2191,151400.0
2009-09-03 12:30:00,34.13,34.13,34.03,34.1,99700.0,25.2191,25.2191,25.1453,25.197,99700.0
2009-09-03 12:35:00,34.09,34.11,34.08,34.09,216200.0,25.1896,25.2044,25.1822,25.1896,216200.0
2009-09-03 12:40:00,34.09,34.16,34.08,34.16,75500.0,25.1896,25.2413,25.1822,25.2413,75500.0
2009-09-03 12:45:00,34.15,34.18,34.09,34.1,87300.0,25.2339,25.2561,25.1896,25.197,87300.0
2009-09-03 12:50:00,34.1,34.11,34.1,34.11,15200.0,25.197,25.2044,25.197,25.2044,15200.0
2009-09-03 12:55:00,34.1,34.11,34.09,34.09,97800.0,25.197,25.2044,25.1896,25.1896,97800.0
2009-09-03 13:00:00,34.1,34.1,34.09,34.09,28900.0,25.197,25.197,25.1896,25.1896,28900.0
2009-09-03 13:05:00,34.09,34.14,34.09,34.14,52800.0,25.1896,25.2265,25.1896,25.2265,52800.0
2009-09-03 13:10:00,34.13,34.14,34.13,34.14,23200.0,25.2191,25.2265,25.2191,25.2265,23200.0
2009-09-03 13:15:00,34.13,34.18,34.13,34.16,75600.0,25.2191,25.2561,25.2191,25.2413,75600.0
2009-09-03 13:20:00,34.16,34.25,34.15,34.24,87600.0,25.2413,25.3078,25.2339,25.3004,87600.0
2009-09-03 13:25:00,34.24,34.31,34.24,34.26,162100.0,25.3004,25.3521,25.3004,25.3152,162100.0
2009-09-03 13:30:00,34.25,34.37,34.24,34.34,169100.0,25.3078,25.3965,25.3004,25.3743,169100.0
2009-09-03 13:35:00,34.35,34.42,34.25,34.26,121300.0,25.3817,25.4334,25.3078,25.3152,121300.0
2009-09-03 13:40:00,34.27,34.31,34.24,34.27,81200.0,25.3226,25.3521,25.3004,25.3226,81200.0
2009-09-03 13:45:00,34.28,34.32,34.26,34.32,65200.0,25.33,25.3595,25.3152,25.3595,65200.0
2009-09-03 13:50:00,34.32,34.33,34.28,34.31,76600.0,25.3595,25.3669,25.33,25.3521,76600.0
2009-09-03 13:55:00,34.32,34.35,34.27,34.3,98400.0,25.3595,25.3817,25.3226,25.3448,98400.0
2009-09-03 14:00:00,34.3,34.43,34.3,34.41,188500.0,25.3448,25.4408,25.3448,25.426,188500.0
2009-09-03 14:05:00,34.41,34.45,34.37,34.42,95300.0,25.426,25.4556,25.3965,25.4334,95300.0
2009-09-03 14:10:00,34.42,34.42,34.37,34.38,76800.0,25.4334,25.4334,25.3965,25.4039,76800.0
2009-09-03 14:15:00,34.38,34.38,34.33,34.37,106700.0,25.4039,25.4039,25.3669,25.3965,106700.0
2009-09-03 14:20:00,34.38,34.39,34.36,34.37,112700.0,25.4039,25.4113,25.3891,25.3965,112700.0
2009-09-03 14:25:00,34.37,34.4,34.37,34.4,73200.0,25.3965,25.4187,25.3965,25.4187,73200.0
2009-09-03 14:30:00,34.4,34.43,34.39,34.42,75800.0,25.4187,25.4408,25.4113,25.4334,75800.0
2009-09-03 14:35:00,34.42,34.43,34.37,34.37,102500.0,25.4334,25.4408,25.3965,25.3965,102500.0
2009-09-03 14:40:00,34.37,34.39,34.14,34.15,180100.0,25.3965,25.4113,25.2265,25.2339,180100.0
2009-09-03 14:45:00,34.15,34.21,34.15,34.2,69800.0,25.2339,25.2783,25.2339,25.2709,69800.0
2009-09-03 14:50:00,34.21,34.23,34.19,34.22,60300.0,25.2783,25.293,25.2635,25.2856,60300.0
2009-09-03 14:55:00,34.23,34.38,34.22,34.37,198000.0,25.293,25.4039,25.2856,25.3965,198000.0
2009-09-03 15:00:00,34.37,34.38,34.32,34.33,102000.0,25.3965,25.4039,25.3595,25.3669,102000.0
2009-09-03 15:05:00,34.33,34.36,34.32,34.36,82900.0,25.3669,25.3891,25.3595,25.3891,82900.0
2009-09-03 15:10:00,34.37,34.39,34.35,34.38,107000.0,25.3965,25.4113,25.3817,25.4039,107000.0
2009-09-03 15:15:00,34.38,34.43,34.38,34.41,118100.0,25.4039,25.4408,25.4039,25.426,118100.0
2009-09-03 15:20:00,34.41,34.41,34.31,34.31,112800.0,25.426,25.426,25.3521,25.3521,112800.0
2009-09-03 15:25:00,34.31,34.31,34.24,34.28,95900.0,25.3521,25.3521,25.3004,25.33,95900.0
2009-09-03 15:30:00,34.28,34.33,34.28,34.33,152900.0,25.33,25.3669,25.33,25.3669,152900.0
2009-09-03 15:35:00,34.33,34.38,34.32,34.38,60300.0,25.3669,25.4039,25.3595,25.4039,60300.0
2009-09-03 15:40:00,34.38,34.41,34.32,34.35,169700.0,25.4039,25.426,25.3595,25.3817,169700.0
2009-09-03 15:45:00,34.34,34.42,34.33,34.41,169800.0,25.3743,25.4334,25.3669,25.426,169800.0
2009-09-03 15:50:00,34.42,34.43,34.37,34.43,214200.0,25.4334,25.4408,25.3965,25.4408,214200.0
2009-09-03 15:55:00,34.42,34.43,34.38,34.41,284900.0,25.4334,25.4408,25.4039,25.426,284900.0
2009-09-04 09:30:00,34.43,34.85,34.26,34.85,196000.0,25.4408,25.7512,25.3152,25.7512,196000.0
2009-09-04 09:35:00,34.85,35.02,34.77,34.98,272200.0,25.7512,25.8768,25.692,25.8472,272200.0
2009-09-04 09:40:00,34.98,35.0,34.66,34.74,161000.0,25.8472,25.862,25.6108,25.6699,161000.0
2009-09-04 09:45:00,34.78,34.8,34.65,34.66,105400.0,25.6994,25.7142,25.6034,25.6108,105400.0
2009-09-04 09:50:00,34.66,34.78,34.64,34.78,106300.0,25.6108,25.6994,25.596,25.6994,106300.0
2009-09-04 09:55:00,34.78,34.8,34.76,34.77,244200.0,25.6994,25.7142,25.6847,25.692,244200.0
2009-09-04 10:00:00,34.77,34.79,34.74,34.77,109300.0,25.692,25.7068,25.6699,25.692,109300.0
2009-09-04 10:05:00,34.77,34.79,34.75,34.75,51700.0,25.692,25.7068,25.6773,25.6773,51700.0
2009-09-04 10:10:00,34.75,34.75,34.66,34.7,73500.0,25.6773,25.6773,25.6108,25.6403,73500.0
2009-09-04 10:15:00,34.7,34.73,34.69,34.7,42400.0,25.6403,25.6625,25.6329,25.6403,42400.0
2009-09-04 10:20:00,34.72,34.8,34.7,34.75,89300.0,25.6551,25.7142,25.6403,25.6773,89300.0
2009-09-04 10:25:00,34.76,34.8,34.75,34.77,68600.0,25.6847,25.7142,25.6773,25.692,68600.0
2009-09-04 10:30:00,34.77,34.79,34.75,34.77,101300.0,25.692,25.7068,25.6773,25.692,101300.0
2009-09-04 10:35:00,34.76,34.78,34.76,34.77,111900.0,25.6847,25.6994,25.6847,25.692,111900.0
2009-09-04 10:40:00,34.77,34.78,34.72,34.74,85400.0,25.692,25.6994,25.6551,25.6699,85400.0
2009-09-04 10:45:00,34.74,34.74,34.66,34.71,67900.0,25.6699,25.6699,25.6108,25.6477,67900.0
2009-09-04 10:50:00,34.71,34.71,34.65,34.66,41600.0,25.6477,25.6477,25.6034,25.6108,41600.0
2009-09-04 10:55:00,34.66,34.68,34.63,34.66,69400.0,25.6108,25.6255,25.5886,25.6108,69400.0
2009-09-04 11:00:00,34.67,34.67,34.59,34.59,48800.0,25.6182,25.6182,25.559,25.559,48800.0
2009-09-04 11:05:00,34.59,34.64,34.57,34.61,52300.0,25.559,25.596,25.5443,25.5738,52300.0
2009-09-04 11:10:00,34.61,34.66,34.6,34.64,46900.0,25.5738,25.6108,25.5664,25.596,46900.0
2009-09-04 11:15:00,34.65,34.65,34.6,34.6,42000.0,25.6034,25.6034,25.5664,25.5664,42000.0
2009-09-04 11:20:00,34.61,34.63,34.56,34.6,77500.0,25.5738,25.5886,25.5369,25.5664,77500.0
2009-09-04 11:25:00,34.6,34.63,34.59,34.6,54200.0,25.5664,25.5886,25.559,25.5664,54200.0
2009-09-04 11:30:00,34.61,34.67,34.58,34.67,85800.0,25.5738,25.6182,25.5517,25.6182,85800.0
2009-09-04 11:35:00,34.67,34.67,34.58,34.61,57500.0,25.6182,25.6182,25.5517,25.5738,57500.0
2009-09-04 11:40:00,34.61,34.61,34.6,34.61,33700.0,25.5738,25.5738,25.5664,25.5738,33700.0
2009-09-04 11:45:00,34.61,34.61,34.57,34.58,27200.0,25.5738,25.5738,25.5443,25.5517,27200.0
2009-09-04 11:50:00,34.57,34.67,34.57,34.65,46700.0,25.5443,25.6182,25.5443,25.6034,46700.0
2009-09-04 11:55:00,34.65,34.74,34.65,34.71,51300.0,25.6034,25.6699,25.6034,25.6477,51300.0
2009-09-04 12:00:00,34.71,34.76,34.7,34.73,78800.0,25.6477,25.6847,25.6403,25.6625,78800.0
2009-09-04 12:05:00,34.73,34.74,34.7,34.73,47000.0,25.6625,25.6699,25.6403,25.6625,47000.0
2009-09-04 12:10:00,34.74,34.74,34.73,34.74,35900.0,25.6699,25.6699,25.6625,25.6699,35900.0
2009-09-04 12:15:00,34.74,34.74,34.72,34.73,59100.0,25.6699,25.6699,25.6551,25.6625,59100.0
2009-09-04 12:20:00,34.73,34.77,34.72,34.77,52600.0,25.6625,25.692,25.6551,25.692,52600.0
2009-09-04 12:25:00,34.77,34.82,34.76,34.79,52000.0,25.692,25.729,25.6847,25.7068,52000.0
2009-09-04 12:30:00,34.8,34.85,34.77,34.85,61600.0,25.7142,25.7512,25.692,25.7512,61600.0
2009-09-04 12:35:00,34.85,34.88,34.84,34.87,30300.0,25.7512,25.7733,25.7438,25.7659,30300.0
2009-09-04 12:40:00,34.87,34.9,34.85,34.88,32600.0,25.7659,25.7881,25.7512,25.7733,32600.0
2009-09-04 12:45:00,34.87,34.89,34.87,34.87,45900.0,25.7659,25.7807,25.7659,25.7659,45900.0
2009-09-04 12:50:00,34.87,34.94,34.87,34.9,44500.0,25.7659,25.8177,25.7659,25.7881,44500.0
2009-09-04 12:55:00,34.9,34.92,34.9,34.91,27400.0,25.7881,25.8029,25.7881,25.7955,27400.0
2009-09-04 13:00:00,34.91,34.91,34.87,34.88,61400.0,25.7955,25.7955,25.7659,25.7733,61400.0
2009-09-04 13:05:00,34.88,34.89,34.84,34.84,25700.0,25.7733,25.7807,25.7438,25.7438,25700.0
2009-09-04 13:10:00,34.84,34.89,34.8,34.89,48400.0,25.7438,25.7807,25.7142,25.7807,48400.0
2009-09-04 13:15:00,34.88,34.93,34.88,34.92,79300.0,25.7733,25.8103,25.7733,25.8029,79300.0
2009-09-04 13:20:00,34.92,35.0,34.91,34.93,108600.0,25.8029,25.862,25.7955,25.8103,108600.0
2009-09-04 13:25:00,34.94,34.94,34.91,34.94,30800.0,25.8177,25.8177,25.7955,25.8177,30800.0
2009-09-04 13:30:00,34.94,34.98,34.92,34.98,43100.0,25.8177,25.8472,25.8029,25.8472,43100.0
2009-09-04 13:35:00,34.98,34.99,34.96,34.99,43300.0,25.8472,25.8546,25.8324,25.8546,43300.0
2009-09-04 13:40:00,34.98,34.98,34.91,34.91,33500.0,25.8472,25.8472,25.7955,25.7955,33500.0
2009-09-04 13:45:00,34.91,34.92,34.87,34.87,44700.0,25.7955,25.8029,25.7659,25.7659,44700.0
2009-09-04 13:50:00,34.88,34.88,34.83,34.85,55200.0,25.7733,25.7733,25.7364,25.7512,55200.0
2009-09-04 13:55:00,34.85,34.87,34.81,34.85,56200.0,25.7512,25.7659,25.7216,25.7512,56200.0
2009-09-04 14:00:00,34.85,34.86,34.81,34.83,29800.0,25.7512,25.7586,25.7216,25.7364,29800.0
2009-09-04 14:05:00,34.82,34.82,34.74,34.75,98000.0,25.729,25.729,25.6699,25.6773,98000.0
2009-09-04 14:10:00,34.76,34.79,34.74,34.75,55800.0,25.6847,25.7068,25.6699,25.6773,55800.0
2009-09-04 14:15:00,34.76,34.77,34.73,34.73,31900.0,25.6847,25.692,25.6625,25.6625,31900.0
2009-09-04 14:20:00,34.73,34.74,34.73,34.73,23500.0,25.6625,25.6699,25.6625,25.6625,23500.0
2009-09-04 14:25:00,34.73,34.74,34.67,34.67,48400.0,25.6625,25.6699,25.6182,25.6182,48400.0
2009-09-04 14:30:00,34.67,34.69,34.63,34.68,66900.0,25.6182,25.6329,25.5886,25.6255,66900.0
2009-09-04 14:35:00,34.69,34.71,34.64,34.68,45600.0,25.6329,25.6477,25.596,25.6255,45600.0
2009-09-04 14:40:00,34.69,34.69,34.67,34.68,25000.0,25.6329,25.6329,25.6182,25.6255,25000.0
2009-09-04 14:45:00,34.68,34.73,34.67,34.72,51000.0,25.6255,25.6625,25.6182,25.6551,51000.0
2009-09-04 14:50:00,34.72,34.8,34.71,34.8,55000.0,25.6551,25.7142,25.6477,25.7142,55000.0
2009-09-04 14:55:00,34.8,34.81,34.79,34.8,57400.0,25.7142,25.7216,25.7068,25.7142,57400.0
2009-09-04 15:00:00,34.8,34.84,34.76,34.83,84400.0,25.7142,25.7438,25.6847,25.7364,84400.0
2009-09-04 15:05:00,34.83,34.83,34.72,34.72,57300.0,25.7364,25.7364,25.6551,25.6551,57300.0
2009-09-04 15:10:00,34.72,34.72,34.7,34.7,39600.0,25.6551,25.6551,25.6403,25.6403,39600.0
2009-09-04 15:15:00,34.7,34.71,34.67,34.68,32600.0,25.6403,25.6477,25.6182,25.6255,32600.0
2009-09-04 15:20:00,34.69,34.72,34.67,34.71,83700.0,25.6329,25.6551,25.6182,25.6477,83700.0
2009-09-04 15:25:00,34.7,34.76,34.69,34.72,78600.0,25.6403,25.6847,25.6329,25.6551,78600.0
2009-09-04 15:30:00,34.71,34.72,34.69,34.69,62500.0,25.6477,25.6551,25.6329,25.6329,62500.0
2009-09-04 15:35:00,34.69,34.74,34.69,34.69,84500.0,25.6329,25.6699,25.6329,25.6329,84500.0
2009-09-04 15:40:00,34.69,34.7,34.67,34.68,86200.0,25.6329,25.6403,25.6182,25.6255,86200.0
2009-09-04 15:45:00,34.68,34.69,34.66,34.66,105500.0,25.6255,25.6329,25.6108,25.6108,105500.0
2009-09-04 15:50:00,34.67,34.75,34.65,34.7,161200.0,25.6182,25.6773,25.6034,25.6403,161200.0
2009-09-04 15:55:00,34.7,34.71,34.64,34.66,262400.0,25.6403,25.6477,25.596,25.6108,262400.0
2009-09-08 09:30:00,34.91,35.01,34.73,34.89,147800.0,25.7955,25.8694,25.6625,25.7807,147800.0
2009-09-08 09:35:00,34.86,34.87,34.61,34.69,188500.0,25.7586,25.7659,25.5738,25.6329,188500.0
2009-09-08 09:40:00,34.67,34.67,34.45,34.47,109100.0,25.6182,25.6182,25.4556,25.4704,109100.0
2009-09-08 09:45:00,34.47,34.62,34.4,34.62,110800.0,25.4704,25.5812,25.4187,25.5812,110800.0
2009-09-08 09:50:00,34.62,34.66,34.51,34.6,96000.0,25.5812,25.6108,25.4999,25.5664,96000.0
2009-09-08 09:55:00,34.59,34.78,34.53,34.71,264100.0,25.559,25.6994,25.5147,25.6477,264100.0
2009-09-08 10:00:00,34.7,34.76,34.66,34.76,84600.0,25.6403,25.6847,25.6108,25.6847,84600.0
2009-09-08 10:05:00,34.75,34.76,34.7,34.75,87900.0,25.6773,25.6847,25.6403,25.6773,87900.0
2009-09-08 10:10:00,34.75,34.81,34.7,34.78,74500.0,25.6773,25.7216,25.6403,25.6994,74500.0
2009-09-08 10:15:00,34.78,34.79,34.7,34.7,54600.0,25.6994,25.7068,25.6403,25.6403,54600.0
2009-09-08 10:20:00,34.71,34.85,34.7,34.82,158600.0,25.6477,25.7512,25.6403,25.729,158600.0
2009-09-08 10:25:00,34.81,34.9,34.73,34.89,79900.0,25.7216,25.7881,25.6625,25.7807,79900.0
2009-09-08 10:30:00,34.89,35.08,34.89,35.02,194000.0,25.7807,25.9211,25.7807,25.8768,194000.0
2009-09-08 10:35:00,35.0,35.01,34.95,34.97,125400.0,25.862,25.8694,25.8251,25.8398,125400.0
2009-09-08 10:40:00,34.97,35.0,34.87,34.99,75700.0,25.8398,25.862,25.7659,25.8546,75700.0
2009-09-08 10:45:00,34.99,34.99,34.83,34.83,67500.0,25.8546,25.8546,25.7364,25.7364,67500.0
2009-09-08 10:50:00,34.83,34.85,34.75,34.76,138600.0,25.7364,25.7512,25.6773,25.6847,138600.0
2009-09-08 10:55:00,34.76,34.76,34.67,34.68,61200.0,25.6847,25.6847,25.6182,25.6255,61200.0
2009-09-08 11:00:00,34.68,34.68,34.56,34.57,113400.0,25.6255,25.6255,25.5369,25.5443,113400.0
2009-09-08 11:05:00,34.58,34.66,34.52,34.53,200800.0,25.5517,25.6108,25.5073,25.5147,200800.0
2009-09-08 11:10:00,34.53,34.54,34.48,34.53,87300.0,25.5147,25.5221,25.4778,25.5147,87300.0
2009-09-08 11:15:00,34.53,34.53,34.41,34.42,103300.0,25.5147,25.5147,25.426,25.4334,103300.0
2009-09-08 11:20:00,34.42,34.53,34.42,34.5,83900.0,25.4334,25.5147,25.4334,25.4925,83900.0
2009-09-08 11:25:00,34.5,34.53,34.48,34.51,63800.0,25.4925,25.5147,25.4778,25.4999,63800.0
2009-09-08 11:30:00,34.52,34.52,34.48,34.5,76000.0,25.5073,25.5073,25.4778,25.4925,76000.0
2009-09-08 11:35:00,34.49,34.51,34.45,34.47,320300.0,25.4852,25.4999,25.4556,25.4704,320300.0
2009-09-08 11:40:00,34.47,34.51,34.47,34.47,295700.0,25.4704,25.4999,25.4704,25.4704,295700.0
2009-09-08 11:45:00,34.46,34.46,34.43,34.45,66500.0,25.463,25.463,25.4408,25.4556,66500.0
2009-09-08 11:50:00,34.44,34.56,34.44,34.52,97800.0,25.4482,25.5369,25.4482,25.5073,97800.0
2009-09-08 11:55:00,34.53,34.55,34.53,34.55,24800.0,25.5147,25.5295,25.5147,25.5295,24800.0
2009-09-08 12:00:00,34.54,34.55,34.5,34.51,34100.0,25.5221,25.5295,25.4925,25.4999,34100.0
2009-09-08 12:05:00,34.5,34.51,34.5,34.5,62100.0,25.4925,25.4999,25.4925,25.4925,62100.0
2009-09-08 12:10:00,34.5,34.51,34.5,34.5,28600.0,25.4925,25.4999,25.4925,25.4925,28600.0
2009-09-08 12:15:00,34.5,34.51,34.5,34.5,38100.0,25.4925,25.4999,25.4925,25.4925,38100.0
2009-09-08 12:20:00,34.51,34.55,34.5,34.5,122300.0,25.4999,25.5295,25.4925,25.4925,122300.0
2009-09-08 12:25:00,34.5,34.51,34.5,34.5,26700.0,25.4925,25.4999,25.4925,25.4925,26700.0
2009-09-08 12:30:00,34.51,34.56,34.5,34.56,52500.0,25.4999,25.5369,25.4925,25.5369,52500.0
2009-09-08 12:35:00,34.56,34.59,34.54,34.59,33700.0,25.5369,25.559,25.5221,25.559,33700.0
2009-09-08 12:40:00,34.58,34.6,34.58,34.59,60000.0,25.5517,25.5664,25.5517,25.559,60000.0
2009-09-08 12:45:00,34.59,34.59,34.5,34.52,145700.0,25.559,25.559,25.4925,25.5073,145700.0
2009-09-08 12:50:00,34.53,34.54,34.51,34.53,85100.0,25.5147,25.5221,25.4999,25.5147,85100.0
2009-09-08 12:55:00,34.53,34.55,34.5,34.55,104300.0,25.5147,25.5295,25.4925,25.5295,104300.0
2009-09-08 13:00:00,34.55,34.56,34.55,34.56,23100.0,25.5295,25.5369,25.5295,25.5369,23100.0
2009-09-08 13:05:00,34.56,34.64,34.55,34.6,53000.0,25.5369,25.596,25.5295,25.5664,53000.0
2009-09-08 13:10:00,34.6,34.6,34.52,34.53,69500.0,25.5664,25.5664,25.5073,25.5147,69500.0
2009-09-08 13:15:00,34.54,34.56,34.53,34.56,60700.0,25.5221,25.5369,25.5147,25.5369,60700.0
2009-09-08 13:20:00,34.55,34.6,34.53,34.58,101700.0,25.5295,25.5664,25.5147,25.5517,101700.0
2009-09-08 13:25:00,34.58,34.58,34.54,34.56,34300.0,25.5517,25.5517,25.5221,25.5369,34300.0
2009-09-08 13:30:00,34.55,34.56,34.53,34.53,33800.0,25.5295,25.5369,25.5147,25.5147,33800.0
2009-09-08 13:35:00,34.53,34.55,34.52,34.55,53000.0,25.5147,25.5295,25.5073,25.5295,53000.0
2009-09-08 13:40:00,34.55,34.58,34.51,34.51,83400.0,25.5295,25.5517,25.4999,25.4999,83400.0
2009-09-08 13:45:00,34.51,34.52,34.48,34.5,71600.0,25.4999,25.5073,25.4778,25.4925,71600.0
2009-09-08 13:50:00,34.51,34.53,34.51,34.52,32100.0,25.4999,25.5147,25.4999,25.5073,32100.0
2009-09-08 13:55:00,34.53,34.57,34.52,34.56,52100.0,25.5147,25.5443,25.5073,25.5369,52100.0
2009-09-08 14:00:00,34.57,34.6,34.54,34.59,61200.0,25.5443,25.5664,25.5221,25.559,61200.0
2009-09-08 14:05:00,34.59,34.6,34.58,34.6,28400.0,25.559,25.5664,25.5517,25.5664,28400.0
2009-09-08 14:10:00,34.6,34.6,34.56,34.57,71800.0,25.5664,25.5664,25.5369,25.5443,71800.0
2009-09-08 14:15:00,34.56,34.6,34.52,34.58,82400.0,25.5369,25.5664,25.5073,25.5517,82400.0
2009-09-08 14:20:00,34.59,34.64,34.58,34.6,58900.0,25.559,25.596,25.5517,25.5664,58900.0
2009-09-08 14:25:00,34.6,34.62,34.58,34.61,45600.0,25.5664,25.5812,25.5517,25.5738,45600.0
2009-09-08 14:30:00,34.62,34.62,34.56,34.56,74000.0,25.5812,25.5812,25.5369,25.5369,74000.0
2009-09-08 14:35:00,34.56,34.61,34.56,34.6,77900.0,25.5369,25.5738,25.5369,25.5664,77900.0
2009-09-08 14:40:00,34.59,34.6,34.52,34.53,52400.0,25.559,25.5664,25.5073,25.5147,52400.0
2009-09-08 14:45:00,34.53,34.56,34.52,34.53,206100.0,25.5147,25.5369,25.5073,25.5147,206100.0
2009-09-08 14:50:00,34.53,34.53,34.5,34.51,57900.0,25.5147,25.5147,25.4925,25.4999,57900.0
2009-09-08 14:55:00,34.51,34.51,34.5,34.5,110500.0,25.4999,25.4999,25.4925,25.4925,110500.0
2009-09-08 15:00:00,34.5,34.51,34.48,34.5,109000.0,25.4925,25.4999,25.4778,25.4925,109000.0
2009-09-08 15:05:00,34.5,34.51,34.5,34.5,33800.0,25.4925,25.4999,25.4925,25.4925,33800.0
2009-09-08 15:10:00,34.5,34.51,34.5,34.51,30000.0,25.4925,25.4999,25.4925,25.4999,30000.0
2009-09-08 15:15:00,34.5,34.53,34.5,34.5,79700.0,25.4925,25.5147,25.4925,25.4925,79700.0
2009-09-08 15:20:00,34.5,34.51,34.5,34.5,46500.0,25.4925,25.4999,25.4925,25.4925,46500.0
2009-09-08 15:25:00,34.51,34.51,34.49,34.5,103000.0,25.4999,25.4999,25.4852,25.4925,103000.0
2009-09-08 15:30:00,34.5,34.51,34.49,34.5,121200.0,25.4925,25.4999,25.4852,25.4925,121200.0
2009-09-08 15:35:00,34.51,34.51,34.5,34.51,97900.0,25.4999,25.4999,25.4925,25.4999,97900.0
2009-09-08 15:40:00,34.5,34.51,34.49,34.5,152800.0,25.4925,25.4999,25.4852,25.4925,152800.0
2009-09-08 15:45:00,34.5,34.56,34.47,34.54,143400.0,25.4925,25.5369,25.4704,25.5221,143400.0
2009-09-08 15:50:00,34.53,34.55,34.5,34.5,136100.0,25.5147,25.5295,25.4925,25.4925,136100.0
2009-09-08 15:55:00,34.5,34.52,34.49,34.51,297600.0,25.4925,25.5073,25.4852,25.4999,297600.0
2009-09-09 09:30:00,34.49,34.49,34.31,34.36,68500.0,25.4852,25.4852,25.3521,25.3891,68500.0
2009-09-09 09:35:00,34.37,34.61,34.37,34.54,93300.0,25.3965,25.5738,25.3965,25.5221,93300.0
2009-09-09 09:40:00,34.53,34.71,34.48,34.55,72800.0,25.5147,25.6477,25.4778,25.5295,72800.0
2009-09-09 09:45:00,34.58,34.76,34.58,34.66,48600.0,25.5517,25.6847,25.5517,25.6108,48600.0
2009-09-09 09:50:00,34.66,34.7,34.61,34.7,46000.0,25.6108,25.6403,25.5738,25.6403,46000.0
2009-09-09 09:55:00,34.7,34.75,34.64,34.64,58700.0,25.6403,25.6773,25.596,25.596,58700.0
2009-09-09 10:00:00,34.64,34.72,34.59,34.72,43700.0,25.596,25.6551,25.559,25.6551,43700.0
2009-09-09 10:05:00,34.72,34.72,34.65,34.66,31700.0,25.6551,25.6551,25.6034,25.6108,31700.0
2009-09-09 10:10:00,34.66,34.67,34.6,34.6,34800.0,25.6108,25.6182,25.5664,25.5664,34800.0
2009-09-09 10:15:00,34.61,34.64,34.58,34.58,37700.0,25.5738,25.596,25.5517,25.5517,37700.0
2009-09-09 10:20:00,34.57,34.58,34.5,34.51,33400.0,25.5443,25.5517,25.4925,25.4999,33400.0
2009-09-09 10:25:00,34.5,34.54,34.5,34.53,117500.0,25.4925,25.5221,25.4925,25.5147,117500.0
2009-09-09 10:30:00,34.53,34.53,34.5,34.51,39700.0,25.5147,25.5147,25.4925,25.4999,39700.0
2009-09-09 10:35:00,34.51,34.53,34.5,34.52,52800.0,25.4999,25.5147,25.4925,25.5073,52800.0
2009-09-09 10:40:00,34.52,34.52,34.5,34.5,37400.0,25.5073,25.5073,25.4925,25.4925,37400.0
2009-09-09 10:45:00,34.51,34.51,34.5,34.51,21900.0,25.4999,25.4999,25.4925,25.4999,21900.0
2009-09-09 10:50:00,34.51,34.58,34.5,34.58,41700.0,25.4999,25.5517,25.4925,25.5517,41700.0
2009-09-09 10:55:00,34.57,34.61,34.53,34.61,85600.0,25.5443,25.5738,25.5147,25.5738,85600.0
2009-09-09 11:00:00,34.61,34.61,34.56,34.56,35000.0,25.5738,25.5738,25.5369,25.5369,35000.0
2009-09-09 11:05:00,34.56,34.6,34.54,34.57,48600.0,25.5369,25.5664,25.5221,25.5443,48600.0
2009-09-09 11:10:00,34.57,34.57,34.56,34.56,27400.0,25.5443,25.5443,25.5369,25.5369,27400.0
2009-09-09 11:15:00,34.56,34.57,34.53,34.55,137200.0,25.5369,25.5443,25.5147,25.5295,137200.0
2009-09-09 11:20:00,34.55,34.58,34.53,34.58,62800.0,25.5295,25.5517,25.5147,25.5517,62800.0
2009-09-09 11:25:00,34.58,34.62,34.57,34.6,50800.0,25.5517,25.5812,25.5443,25.5664,50800.0
2009-09-09 11:30:00,34.61,34.69,34.61,34.68,76000.0,25.5738,25.6329,25.5738,25.6255,76000.0
2009-09-09 11:35:00,34.69,34.75,34.64,34.75,135500.0,25.6329,25.6773,25.596,25.6773,135500.0
2009-09-09 11:40:00,34.75,34.82,34.7,34.82,85400.0,25.6773,25.729,25.6403,25.729,85400.0
2009-09-09 11:45:00,34.81,34.82,34.74,34.77,88700.0,25.7216,25.729,25.6699,25.692,88700.0
2009-09-09 11:50:00,34.77,34.87,34.76,34.8,109200.0,25.692,25.7659,25.6847,25.7142,109200.0
2009-09-09 11:55:00,34.81,34.82,34.76,34.79,65500.0,25.7216,25.729,25.6847,25.7068,65500.0
2009-09-09 12:00:00,34.8,34.8,34.69,34.72,64900.0,25.7142,25.7142,25.6329,25.6551,64900.0
2009-09-09 12:05:00,34.73,34.73,34.63,34.66,51400.0,25.6625,25.6625,25.5886,25.6108,51400.0
2009-09-09 12:10:00,34.66,34.66,34.58,34.59,122500.0,25.6108,25.6108,25.5517,25.559,122500.0
2009-09-09 12:15:00,34.6,34.6,34.56,34.6,54500.0,25.5664,25.5664,25.5369,25.5664,54500.0
2009-09-09 12:20:00,34.6,34.6,34.58,34.59,33100.0,25.5664,25.5664,25.5517,25.559,33100.0
2009-09-09 12:25:00,34.59,34.59,34.52,34.57,65100.0,25.559,25.559,25.5073,25.5443,65100.0
2009-09-09 12:30:00,34.57,34.57,34.51,34.54,73800.0,25.5443,25.5443,25.4999,25.5221,73800.0
2009-09-09 12:35:00,34.55,34.58,34.53,34.55,33200.0,25.5295,25.5517,25.5147,25.5295,33200.0
2009-09-09 12:40:00,34.54,34.59,34.54,34.58,54700.0,25.5221,25.559,25.5221,25.5517,54700.0
2009-09-09 12:45:00,34.58,34.61,34.57,34.58,49400.0,25.5517,25.5738,25.5443,25.5517,49400.0
2009-09-09 12:50:00,34.57,34.65,34.57,34.62,94200.0,25.5443,25.6034,25.5443,25.5812,94200.0
2009-09-09 12:55:00,34.62,34.64,34.59,34.6,44700.0,25.5812,25.596,25.559,25.5664,44700.0
2009-09-09 13:00:00,34.6,34.6,34.56,34.59,65000.0,25.5664,25.5664,25.5369,25.559,65000.0
2009-09-09 13:05:00,34.58,34.64,34.57,34.62,36400.0,25.5517,25.596,25.5443,25.5812,36400.0
2009-09-09 13:10:00,34.62,34.62,34.56,34.57,70500.0,25.5812,25.5812,25.5369,25.5443,70500.0
2009-09-09 13:15:00,34.58,34.58,34.54,34.56,113700.0,25.5517,25.5517,25.5221,25.5369,113700.0
2009-09-09 13:20:00,34.57,34.58,34.54,34.54,82300.0,25.5443,25.5517,25.5221,25.5221,82300.0
2009-09-09 13:25:00,34.54,34.57,34.51,34.54,73300.0,25.5221,25.5443,25.4999,25.5221,73300.0
2009-09-09 13:30:00,34.54,34.58,34.53,34.58,73100.0,25.5221,25.5517,25.5147,25.5517,73100.0
2009-09-09 13:35:00,34.58,34.6,34.57,34.59,28700.0,25.5517,25.5664,25.5443,25.559,28700.0
2009-09-09 13:40:00,34.6,34.6,34.58,34.58,43600.0,25.5664,25.5664,25.5517,25.5517,43600.0
2009-09-09 13:45:00,34.59,34.64,34.58,34.62,60100.0,25.559,25.596,25.5517,25.5812,60100.0
2009-09-09 13:50:00,34.64,34.64,34.61,34.63,64100.0,25.596,25.596,25.5738,25.5886,64100.0
2009-09-09 13:55:00,34.63,34.65,34.63,34.64,41600.0,25.5886,25.6034,25.5886,25.596,41600.0
2009-09-09 14:00:00,34.64,34.64,34.61,34.63,49100.0,25.596,25.596,25.5738,25.5886,49100.0
2009-09-09 14:05:00,34.63,34.65,34.63,34.63,37400.0,25.5886,25.6034,25.5886,25.5886,37400.0
2009-09-09 14:10:00,34.63,34.67,34.57,34.66,254200.0,25.5886,25.6182,25.5443,25.6108,254200.0
2009-09-09 14:15:00,34.67,34.7,34.65,34.69,82400.0,25.6182,25.6403,25.6034,25.6329,82400.0
2009-09-09 14:20:00,34.68,34.68,34.65,34.66,94000.0,25.6255,25.6255,25.6034,25.6108,94000.0
2009-09-09 14:25:00,34.66,34.75,34.65,34.7,76500.0,25.6108,25.6773,25.6034,25.6403,76500.0
2009-09-09 14:30:00,34.7,34.75,34.68,34.75,59200.0,25.6403,25.6773,25.6255,25.6773,59200.0
2009-09-09 14:35:00,34.75,34.77,34.73,34.75,92600.0,25.6773,25.692,25.6625,25.6773,92600.0
2009-09-09 14:40:00,34.75,34.75,34.71,34.75,63200.0,25.6773,25.6773,25.6477,25.6773,63200.0
2009-09-09 14:45:00,34.75,34.75,34.71,34.72,58700.0,25.6773,25.6773,25.6477,25.6551,58700.0
2009-09-09 14:50:00,34.71,34.76,34.67,34.7,109900.0,25.6477,25.6847,25.6182,25.6403,109900.0
2009-09-09 14:55:00,34.7,34.74,34.68,34.74,54300.0,25.6403,25.6699,25.6255,25.6699,54300.0
2009-09-09 15:00:00,34.74,34.74,34.68,34.68,52200.0,25.6699,25.6699,25.6255,25.6255,52200.0
2009-09-09 15:05:00,34.68,34.75,34.68,34.73,108600.0,25.6255,25.6773,25.6255,25.6625,108600.0
2009-09-09 15:10:00,34.73,34.76,34.73,34.75,41000.0,25.6625,25.6847,25.6625,25.6773,41000.0
2009-09-09 15:15:00,34.75,34.76,34.69,34.72,87600.0,25.6773,25.6847,25.6329,25.6551,87600.0
2009-09-09 15:20:00,34.73,34.73,34.65,34.69,99700.0,25.6625,25.6625,25.6034,25.6329,99700.0
2009-09-09 15:25:00,34.7,34.72,34.65,34.67,100900.0,25.6403,25.6551,25.6034,25.6182,100900.0
2009-09-09 15:30:00,34.68,34.7,34.63,34.67,169700.0,25.6255,25.6403,25.5886,25.6182,169700.0
2009-09-09 15:35:00,34.67,34.69,34.63,34.67,165000.0,25.6182,25.6329,25.5886,25.6182,165000.0
2009-09-09 15:40:00,34.69,34.73,34.65,34.73,151400.0,25.6329,25.6625,25.6034,25.6625,151400.0
2009-09-09 15:45:00,34.73,34.81,34.72,34.77,141700.0,25.6625,25.7216,25.6551,25.692,141700.0
2009-09-09 15:50:00,34.77,34.8,34.75,34.76,201900.0,25.692,25.7142,25.6773,25.6847,201900.0
2009-09-09 15:55:00,34.75,34.78,34.75,34.75,333900.0,25.6773,25.6994,25.6773,25.6773,333900.0
2009-09-10 09:30:00,34.69,34.9,34.68,34.9,71700.0,25.6329,25.7881,25.6255,25.7881,71700.0
2009-09-10 09:35:00,34.89,34.91,34.8,34.81,54600.0,25.7807,25.7955,25.7142,25.7216,54600.0
2009-09-10 09:40:00,34.81,34.85,34.61,34.63,109500.0,25.7216,25.7512,25.5738,25.5886,109500.0
2009-09-10 09:45:00,34.63,34.67,34.61,34.65,61500.0,25.5886,25.6182,25.5738,25.6034,61500.0
2009-09-10 09:50:00,34.65,34.77,34.61,34.77,114900.0,25.6034,25.692,25.5738,25.692,114900.0
2009-09-10 09:55:00,34.77,34.83,34.65,34.73,129800.0,25.692,25.7364,25.6034,25.6625,129800.0
2009-09-10 10:00:00,34.74,34.83,34.73,34.75,50800.0,25.6699,25.7364,25.6625,25.6773,50800.0
2009-09-10 10:05:00,34.73,34.79,34.64,34.65,71300.0,25.6625,25.7068,25.596,25.6034,71300.0
2009-09-10 10:10:00,34.65,34.81,34.65,34.67,57400.0,25.6034,25.7216,25.6034,25.6182,57400.0
2009-09-10 10:15:00,34.66,34.71,34.64,34.71,83700.0,25.6108,25.6477,25.596,25.6477,83700.0
2009-09-10 10:20:00,34.71,34.75,34.64,34.75,112300.0,25.6477,25.6773,25.596,25.6773,112300.0
2009-09-10 10:25:00,34.75,34.82,34.74,34.79,81600.0,25.6773,25.729,25.6699,25.7068,81600.0
2009-09-10 10:30:00,34.79,34.98,34.79,34.91,125700.0,25.7068,25.8472,25.7068,25.7955,125700.0
2009-09-10 10:35:00,34.91,35.0,34.9,34.9,70300.0,25.7955,25.862,25.7881,25.7881,70300.0
2009-09-10 10:40:00,34.9,34.91,34.79,34.83,82600.0,25.7881,25.7955,25.7068,25.7364,82600.0
2009-09-10 10:45:00,34.84,34.88,34.81,34.82,33500.0,25.7438,25.7733,25.7216,25.729,33500.0
2009-09-10 10:50:00,34.82,34.83,34.82,34.83,38300.0,25.729,25.7364,25.729,25.7364,38300.0
2009-09-10 10:55:00,34.83,34.87,34.8,34.87,61300.0,25.7364,25.7659,25.7142,25.7659,61300.0
2009-09-10 11:00:00,34.88,34.88,34.82,34.85,27700.0,25.7733,25.7733,25.729,25.7512,27700.0
2009-09-10 11:05:00,34.85,34.92,34.83,34.84,161800.0,25.7512,25.8029,25.7364,25.7438,161800.0
2009-09-10 11:10:00,34.83,34.85,34.82,34.85,50600.0,25.7364,25.7512,25.729,25.7512,50600.0
2009-09-10 11:15:00,34.84,34.93,34.84,34.9,89800.0,25.7438,25.8103,25.7438,25.7881,89800.0
2009-09-10 11:20:00,34.9,34.96,34.89,34.95,62400.0,25.7881,25.8324,25.7807,25.8251,62400.0
2009-09-10 11:25:00,34.96,35.0,34.95,35.0,47300.0,25.8324,25.862,25.8251,25.862,47300.0
2009-09-10 11:30:00,35.0,35.13,34.98,35.1,144300.0,25.862,25.9581,25.8472,25.9359,144300.0
2009-09-10 11:35:00,35.1,35.21,35.1,35.21,96000.0,25.9359,26.0172,25.9359,26.0172,96000.0
2009-09-10 11:40:00,35.2,35.29,35.16,35.22,208800.0,26.0098,26.0763,25.9802,26.0246,208800.0
2009-09-10 11:45:00,35.21,35.23,35.1,35.1,51700.0,26.0172,26.0319,25.9359,25.9359,51700.0
2009-09-10 11:50:00,35.1,35.16,35.04,35.15,160600.0,25.9359,25.9802,25.8916,25.9728,160600.0
2009-09-10 11:55:00,35.16,35.17,35.11,35.13,45700.0,25.9802,25.9876,25.9433,25.9581,45700.0
2009-09-10 12:00:00,35.11,35.12,35.04,35.05,37100.0,25.9433,25.9507,25.8916,25.8989,37100.0
2009-09-10 12:05:00,35.05,35.11,35.03,35.05,86800.0,25.8989,25.9433,25.8842,25.8989,86800.0
2009-09-10 12:10:00,35.05,35.08,34.99,35.07,48100.0,25.8989,25.9211,25.8546,25.9137,48100.0
2009-09-10 12:15:00,35.06,35.08,35.01,35.01,22900.0,25.9063,25.9211,25.8694,25.8694,22900.0
2009-09-10 12:20:00,35.01,35.02,35.0,35.01,11500.0,25.8694,25.8768,25.862,25.8694,11500.0
2009-09-10 12:25:00,35.01,35.05,34.98,35.01,36300.0,25.8694,25.8989,25.8472,25.8694,36300.0
2009-09-10 12:30:00,35.01,35.12,35.0,35.09,62100.0,25.8694,25.9507,25.862,25.9285,62100.0
2009-09-10 12:35:00,35.08,35.12,35.08,35.1,17600.0,25.9211,25.9507,25.9211,25.9359,17600.0
2009-09-10 12:40:00,35.1,35.16,35.08,35.14,136200.0,25.9359,25.9802,25.9211,25.9654,136200.0
2009-09-10 12:45:00,35.14,35.15,35.08,35.1,77700.0,25.9654,25.9728,25.9211,25.9359,77700.0
2009-09-10 12:50:00,35.1,35.15,35.1,35.11,22700.0,25.9359,25.9728,25.9359,25.9433,22700.0
2009-09-10 12:55:00,35.11,35.11,35.08,35.08,23800.0,25.9433,25.9433,25.9211,25.9211,23800.0
2009-09-10 13:00:00,35.09,35.16,35.09,35.14,76700.0,25.9285,25.9802,25.9285,25.9654,76700.0
2009-09-10 13:05:00,35.14,35.19,35.12,35.13,65700.0,25.9654,26.0024,25.9507,25.9581,65700.0
2009-09-10 13:10:00,35.13,35.19,35.09,35.17,41700.0,25.9581,26.0024,25.9285,25.9876,41700.0
2009-09-10 13:15:00,35.17,35.25,35.17,35.25,104100.0,25.9876,26.0467,25.9876,26.0467,104100.0
2009-09-10 13:20:00,35.25,35.28,35.24,35.24,88500.0,26.0467,26.0689,26.0393,26.0393,88500.0
2009-09-10 13:25:00,35.25,35.25,35.24,35.25,28700.0,26.0467,26.0467,26.0393,26.0467,28700.0
2009-09-10 13:30:00,35.24,35.3,35.24,35.29,112700.0,26.0393,26.0837,26.0393,26.0763,112700.0
2009-09-10 13:35:00,35.29,35.31,35.22,35.22,41700.0,26.0763,26.0911,26.0246,26.0246,41700.0
2009-09-10 13:40:00,35.22,35.22,35.15,35.15,31100.0,26.0246,26.0246,25.9728,25.9728,31100.0
2009-09-10 13:45:00,35.15,35.15,35.12,35.13,29400.0,25.9728,25.9728,25.9507,25.9581,29400.0
2009-09-10 13:50:00,35.13,35.26,35.12,35.26,157700.0,25.9581,26.0541,25.9507,26.0541,157700.0
2009-09-10 13:55:00,35.26,35.28,35.23,35.26,52700.0,26.0541,26.0689,26.0319,26.0541,52700.0
2009-09-10 14:00:00,35.26,35.26,35.19,35.19,34400.0,26.0541,26.0541,26.0024,26.0024,34400.0
2009-09-10 14:05:00,35.2,35.2,35.13,35.14,40700.0,26.0098,26.0098,25.9581,25.9654,40700.0
2009-09-10 14:10:00,35.13,35.18,35.08,35.08,71000.0,25.9581,25.995,25.9211,25.9211,71000.0
2009-09-10 14:15:00,35.08,35.09,35.03,35.03,81900.0,25.9211,25.9285,25.8842,25.8842,81900.0
2009-09-10 14:20:00,35.04,35.05,35.0,35.01,68700.0,25.8916,25.8989,25.862,25.8694,68700.0
2009-09-10 14:25:00,35.0,35.08,35.0,35.06,72800.0,25.862,25.9211,25.862,25.9063,72800.0
2009-09-10 14:30:00,35.05,35.06,35.02,35.04,62700.0,25.8989,25.9063,25.8768,25.8916,62700.0
2009-09-10 14:35:00,35.03,35.03,35.0,35.02,63000.0,25.8842,25.8842,25.862,25.8768,63000.0
2009-09-10 14:40:00,35.03,35.07,35.01,35.07,61500.0,25.8842,25.9137,25.8694,25.9137,61500.0
2009-09-10 14:45:00,35.07,35.07,35.05,35.05,47900.0,25.9137,25.9137,25.8989,25.8989,47900.0
2009-09-10 14:50:00,35.05,35.05,35.02,35.03,56100.0,25.8989,25.8989,25.8768,25.8842,56100.0
2009-09-10 14:55:00,35.02,35.07,35.02,35.06,43900.0,25.8768,25.9137,25.8768,25.9063,43900.0
2009-09-10 15:00:00,35.05,35.08,35.04,35.05,88600.0,25.8989,25.9211,25.8916,25.8989,88600.0
2009-09-10 15:05:00,35.05,35.11,35.04,35.04,78200.0,25.8989,25.9433,25.8916,25.8916,78200.0
2009-09-10 15:10:00,35.03,35.06,35.03,35.05,67600.0,25.8842,25.9063,25.8842,25.8989,67600.0
2009-09-10 15:15:00,35.05,35.05,35.0,35.0,49200.0,25.8989,25.8989,25.862,25.862,49200.0
2009-09-10 15:20:00,35.0,35.07,34.99,35.05,77500.0,25.862,25.9137,25.8546,25.8989,77500.0
2009-09-10 15:25:00,35.05,35.08,35.01,35.06,59700.0,25.8989,25.9211,25.8694,25.9063,59700.0
2009-09-10 15:30:00,35.05,35.07,35.01,35.06,59400.0,25.8989,25.9137,25.8694,25.9063,59400.0
2009-09-10 15:35:00,35.06,35.06,35.03,35.04,59300.0,25.9063,25.9063,25.8842,25.8916,59300.0
2009-09-10 15:40:00,35.05,35.09,35.04,35.07,109000.0,25.8989,25.9285,25.8916,25.9137,109000.0
2009-09-10 15:45:00,35.07,35.15,35.06,35.14,186800.0,25.9137,25.9728,25.9063,25.9654,186800.0
2009-09-10 15:50:00,35.14,35.17,35.14,35.17,129100.0,25.9654,25.9876,25.9654,25.9876,129100.0
2009-09-10 15:55:00,35.16,35.17,35.15,35.15,197900.0,25.9802,25.9876,25.9728,25.9728,197900.0
2009-09-11 09:30:00,35.28,35.34,35.12,35.22,76900.0,26.0689,26.1132,25.9507,26.0246,76900.0
2009-09-11 09:35:00,35.22,35.44,35.2,35.35,105600.0,26.0246,26.1871,26.0098,26.1206,105600.0
2009-09-11 09:40:00,35.35,35.42,35.29,35.38,67900.0,26.1206,26.1723,26.0763,26.1428,67900.0
2009-09-11 09:45:00,35.39,35.41,35.27,35.41,66000.0,26.1502,26.165,26.0615,26.165,66000.0
2009-09-11 09:50:00,35.41,35.43,35.39,35.42,51700.0,26.165,26.1797,26.1502,26.1723,51700.0
2009-09-11 09:55:00,35.42,35.43,35.37,35.43,48600.0,26.1723,26.1797,26.1354,26.1797,48600.0
2009-09-11 10:00:00,35.42,35.49,35.35,35.36,218700.0,26.1723,26.2241,26.1206,26.128,218700.0
2009-09-11 10:05:00,35.37,35.39,35.27,35.39,54700.0,26.1354,26.1502,26.0615,26.1502,54700.0
2009-09-11 10:10:00,35.38,35.49,35.36,35.38,117700.0,26.1428,26.2241,26.128,26.1428,117700.0
2009-09-11 10:15:00,35.37,35.43,35.33,35.39,34500.0,26.1354,26.1797,26.1058,26.1502,34500.0
2009-09-11 10:20:00,35.39,35.39,35.32,35.33,33200.0,26.1502,26.1502,26.0985,26.1058,33200.0
2009-09-11 10:25:00,35.34,35.42,35.3,35.42,49700.0,26.1132,26.1723,26.0837,26.1723,49700.0
2009-09-11 10:30:00,35.41,35.42,35.32,35.32,29100.0,26.165,26.1723,26.0985,26.0985,29100.0
2009-09-11 10:35:00,35.32,35.4,35.29,35.4,43300.0,26.0985,26.1576,26.0763,26.1576,43300.0
2009-09-11 10:40:00,35.4,35.47,35.39,35.42,79900.0,26.1576,26.2093,26.1502,26.1723,79900.0
2009-09-11 10:45:00,35.42,35.42,35.37,35.37,42500.0,26.1723,26.1723,26.1354,26.1354,42500.0
2009-09-11 10:50:00,35.37,35.4,35.3,35.33,86300.0,26.1354,26.1576,26.0837,26.1058,86300.0
2009-09-11 10:55:00,35.32,35.39,35.31,35.39,40700.0,26.0985,26.1502,26.0911,26.1502,40700.0
2009-09-11 11:00:00,35.39,35.39,35.36,35.37,26900.0,26.1502,26.1502,26.128,26.1354,26900.0
2009-09-11 11:05:00,35.36,35.5,35.36,35.5,98000.0,26.128,26.2315,26.128,26.2315,98000.0
2009-09-11 11:10:00,35.5,35.54,35.48,35.51,114000.0,26.2315,26.261,26.2167,26.2388,114000.0
2009-09-11 11:15:00,35.51,35.51,35.46,35.51,50500.0,26.2388,26.2388,26.2019,26.2388,50500.0
2009-09-11 11:20:00,35.5,35.51,35.48,35.5,42100.0,26.2315,26.2388,26.2167,26.2315,42100.0
2009-09-11 11:25:00,35.5,35.5,35.44,35.48,46700.0,26.2315,26.2315,26.1871,26.2167,46700.0
2009-09-11 11:30:00,35.47,35.48,35.41,35.47,40100.0,26.2093,26.2167,26.165,26.2093,40100.0
2009-09-11 11:35:00,35.48,35.52,35.44,35.48,48900.0,26.2167,26.2462,26.1871,26.2167,48900.0
2009-09-11 11:40:00,35.49,35.49,35.44,35.45,17800.0,26.2241,26.2241,26.1871,26.1945,17800.0
2009-09-11 11:45:00,35.44,35.45,35.42,35.43,33300.0,26.1871,26.1945,26.1723,26.1797,33300.0
2009-09-11 11:50:00,35.43,35.51,35.41,35.5,225500.0,26.1797,26.2388,26.165,26.2315,225500.0
2009-09-11 11:55:00,35.5,35.54,35.49,35.51,42100.0,26.2315,26.261,26.2241,26.2388,42100.0
2009-09-11 12:00:00,35.5,35.52,35.48,35.51,50400.0,26.2315,26.2462,26.2167,26.2388,50400.0
2009-09-11 12:05:00,35.5,35.51,35.5,35.51,15300.0,26.2315,26.2388,26.2315,26.2388,15300.0
2009-09-11 12:10:00,35.5,35.51,35.49,35.5,20300.0,26.2315,26.2388,26.2241,26.2315,20300.0
2009-09-11 12:15:00,35.5,35.52,35.49,35.52,36000.0,26.2315,26.2462,26.2241,26.2462,36000.0
2009-09-11 12:20:00,35.52,35.55,35.5,35.53,95800.0,26.2462,26.2684,26.2315,26.2536,95800.0
2009-09-11 12:25:00,35.53,35.55,35.52,35.54,36900.0,26.2536,26.2684,26.2462,26.261,36900.0
2009-09-11 12:30:00,35.54,35.55,35.53,35.54,44800.0,26.261,26.2684,26.2536,26.261,44800.0
2009-09-11 12:35:00,35.54,35.6,35.53,35.55,192900.0,26.261,26.3053,26.2536,26.2684,192900.0
2009-09-11 12:40:00,35.55,35.56,35.54,35.55,95800.0,26.2684,26.2758,26.261,26.2684,95800.0
2009-09-11 12:45:00,35.56,35.56,35.47,35.54,60700.0,26.2758,26.2758,26.2093,26.261,60700.0
2009-09-11 12:50:00,35.54,35.55,35.52,35.55,27000.0,26.261,26.2684,26.2462,26.2684,27000.0
2009-09-11 12:55:00,35.54,35.55,35.54,35.55,9300.0,26.261,26.2684,26.261,26.2684,9300.0
2009-09-11 13:00:00,35.54,35.55,35.54,35.54,16200.0,26.261,26.2684,26.261,26.261,16200.0
2009-09-11 13:05:00,35.54,35.62,35.54,35.62,74600.0,26.261,26.3201,26.261,26.3201,74600.0
2009-09-11 13:10:00,35.62,35.67,35.61,35.66,88400.0,26.3201,26.3571,26.3127,26.3497,88400.0
2009-09-11 13:15:00,35.66,35.68,35.63,35.64,49600.0,26.3497,26.3645,26.3275,26.3349,49600.0
2009-09-11 13:20:00,35.63,35.65,35.6,35.61,100800.0,26.3275,26.3423,26.3053,26.3127,100800.0
2009-09-11 13:25:00,35.6,35.67,35.6,35.67,56000.0,26.3053,26.3571,26.3053,26.3571,56000.0
2009-09-11 13:30:00,35.67,35.69,35.58,35.59,100700.0,26.3571,26.3718,26.2906,26.298,100700.0
2009-09-11 13:35:00,35.59,35.68,35.58,35.65,45100.0,26.298,26.3645,26.2906,26.3423,45100.0
2009-09-11 13:40:00,35.66,35.74,35.65,35.73,79700.0,26.3497,26.4088,26.3423,26.4014,79700.0
2009-09-11 13:45:00,35.73,35.82,35.71,35.82,133500.0,26.4014,26.4679,26.3866,26.4679,133500.0
2009-09-11 13:50:00,35.82,35.9,35.81,35.87,150200.0,26.4679,26.527,26.4605,26.5049,150200.0
2009-09-11 13:55:00,35.86,35.87,35.73,35.73,48300.0,26.4975,26.5049,26.4014,26.4014,48300.0
2009-09-11 14:00:00,35.74,35.78,35.73,35.74,65300.0,26.4088,26.4384,26.4014,26.4088,65300.0
2009-09-11 14:05:00,35.73,35.73,35.66,35.68,53500.0,26.4014,26.4014,26.3497,26.3645,53500.0
2009-09-11 14:10:00,35.67,35.71,35.6,35.71,112300.0,26.3571,26.3866,26.3053,26.3866,112300.0
2009-09-11 14:15:00,35.71,35.73,35.62,35.63,65400.0,26.3866,26.4014,26.3201,26.3275,65400.0
2009-09-11 14:20:00,35.63,35.67,35.61,35.62,43800.0,26.3275,26.3571,26.3127,26.3201,43800.0
2009-09-11 14:25:00,35.61,35.62,35.57,35.6,61400.0,26.3127,26.3201,26.2832,26.3053,61400.0
2009-09-11 14:30:00,35.59,35.69,35.59,35.66,119400.0,26.298,26.3718,26.298,26.3497,119400.0
2009-09-11 14:35:00,35.66,35.69,35.64,35.67,73200.0,26.3497,26.3718,26.3349,26.3571,73200.0
2009-09-11 14:40:00,35.68,35.68,35.63,35.64,49200.0,26.3645,26.3645,26.3275,26.3349,49200.0
2009-09-11 14:45:00,35.64,35.69,35.59,35.59,43700.0,26.3349,26.3718,26.298,26.298,43700.0
2009-09-11 14:50:00,35.59,35.59,35.53,35.56,64200.0,26.298,26.298,26.2536,26.2758,64200.0
2009-09-11 14:55:00,35.56,35.59,35.48,35.5,73900.0,26.2758,26.298,26.2167,26.2315,73900.0
2009-09-11 15:00:00,35.5,35.51,35.47,35.47,109500.0,26.2315,26.2388,26.2093,26.2093,109500.0
2009-09-11 15:05:00,35.47,35.53,35.46,35.46,82900.0,26.2093,26.2536,26.2019,26.2019,82900.0
2009-09-11 15:10:00,35.47,35.53,35.46,35.52,82600.0,26.2093,26.2536,26.2019,26.2462,82600.0
2009-09-11 15:15:00,35.53,35.59,35.51,35.59,62400.0,26.2536,26.298,26.2388,26.298,62400.0
2009-09-11 15:20:00,35.59,35.59,35.56,35.56,49400.0,26.298,26.298,26.2758,26.2758,49400.0
2009-09-11 15:25:00,35.56,35.62,35.55,35.6,95500.0,26.2758,26.3201,26.2684,26.3053,95500.0
2009-09-11 15:30:00,35.61,35.67,35.58,35.65,61000.0,26.3127,26.3571,26.2906,26.3423,61000.0
2009-09-11 15:35:00,35.66,35.69,35.65,35.69,59700.0,26.3497,26.3718,26.3423,26.3718,59700.0
2009-09-11 15:40:00,35.69,35.73,35.67,35.72,84900.0,26.3718,26.4014,26.3571,26.394,84900.0
2009-09-11 15:45:00,35.71,35.75,35.67,35.71,163300.0,26.3866,26.4162,26.3571,26.3866,163300.0
2009-09-11 15:50:00,35.72,35.72,35.68,35.72,91700.0,26.394,26.394,26.3645,26.394,91700.0
2009-09-11 15:55:00,35.72,35.73,35.66,35.7,214500.0,26.394,26.4014,26.3497,26.3792,214500.0
2009-09-14 09:30:00,35.32,35.65,35.22,35.65,65200.0,26.0985,26.3423,26.0246,26.3423,65200.0
2009-09-14 09:35:00,35.64,35.65,35.5,35.64,37900.0,26.3349,26.3423,26.2315,26.3349,37900.0
2009-09-14 09:40:00,35.65,35.67,35.58,35.6,48300.0,26.3423,26.3571,26.2906,26.3053,48300.0
2009-09-14 09:45:00,35.62,35.68,35.59,35.6,71400.0,26.3201,26.3645,26.298,26.3053,71400.0
2009-09-14 09:50:00,35.6,35.64,35.54,35.61,125900.0,26.3053,26.3349,26.261,26.3127,125900.0
2009-09-14 09:55:00,35.6,35.7,35.58,35.69,52400.0,26.3053,26.3792,26.2906,26.3718,52400.0
2009-09-14 10:00:00,35.69,35.81,35.66,35.78,119400.0,26.3718,26.4605,26.3497,26.4384,119400.0
2009-09-14 10:05:00,35.78,35.83,35.72,35.78,106800.0,26.4384,26.4753,26.394,26.4384,106800.0
2009-09-14 10:10:00,35.79,35.86,35.78,35.86,109900.0,26.4457,26.4975,26.4384,26.4975,109900.0
2009-09-14 10:15:00,35.86,35.9,35.83,35.9,82600.0,26.4975,26.527,26.4753,26.527,82600.0
2009-09-14 10:20:00,35.9,35.93,35.85,35.92,81700.0,26.527,26.5492,26.4901,26.5418,81700.0
2009-09-14 10:25:00,35.92,36.0,35.91,35.99,97500.0,26.5418,26.6009,26.5344,26.5935,97500.0
2009-09-14 10:30:00,36.0,36.1,35.98,36.07,161300.0,26.6009,26.6748,26.5861,26.6526,161300.0
2009-09-14 10:35:00,36.07,36.07,35.83,35.83,45100.0,26.6526,26.6526,26.4753,26.4753,45100.0
2009-09-14 10:40:00,35.84,35.89,35.77,35.86,44900.0,26.4827,26.5196,26.431,26.4975,44900.0
2009-09-14 10:45:00,35.84,35.91,35.82,35.88,31700.0,26.4827,26.5344,26.4679,26.5122,31700.0
2009-09-14 10:50:00,35.89,35.93,35.88,35.91,50900.0,26.5196,26.5492,26.5122,26.5344,50900.0
2009-09-14 10:55:00,35.91,35.94,35.89,35.9,30700.0,26.5344,26.5566,26.5196,26.527,30700.0
2009-09-14 11:00:00,35.9,35.97,35.9,35.97,56300.0,26.527,26.5787,26.527,26.5787,56300.0
2009-09-14 11:05:00,35.97,36.01,35.92,36.0,149300.0,26.5787,26.6083,26.5418,26.6009,149300.0
2009-09-14 11:10:00,36.0,36.03,35.88,35.93,77200.0,26.6009,26.6231,26.5122,26.5492,77200.0
2009-09-14 11:15:00,35.94,35.94,35.89,35.9,89600.0,26.5566,26.5566,26.5196,26.527,89600.0
2009-09-14 11:20:00,35.91,35.96,35.9,35.94,46700.0,26.5344,26.5714,26.527,26.5566,46700.0
2009-09-14 11:25:00,35.93,35.94,35.92,35.94,43000.0,26.5492,26.5566,26.5418,26.5566,43000.0
2009-09-14 11:30:00,35.94,35.94,35.92,35.93,25100.0,26.5566,26.5566,26.5418,26.5492,25100.0
2009-09-14 11:35:00,35.94,35.94,35.93,35.93,21800.0,26.5566,26.5566,26.5492,26.5492,21800.0
2009-09-14 11:40:00,35.94,35.99,35.93,35.95,39800.0,26.5566,26.5935,26.5492,26.564,39800.0
2009-09-14 11:45:00,35.95,35.97,35.93,35.94,29900.0,26.564,26.5787,26.5492,26.5566,29900.0
2009-09-14 11:50:00,35.94,35.94,35.92,35.93,18900.0,26.5566,26.5566,26.5418,26.5492,18900.0
2009-09-14 11:55:00,35.94,35.94,35.93,35.93,10200.0,26.5566,26.5566,26.5492,26.5492,10200.0
2009-09-14 12:00:00,35.94,35.97,35.93,35.95,44100.0,26.5566,26.5787,26.5492,26.564,44100.0
2009-09-14 12:05:00,35.94,35.95,35.88,35.88,22200.0,26.5566,26.564,26.5122,26.5122,22200.0
2009-09-14 12:10:00,35.89,35.94,35.87,35.94,74100.0,26.5196,26.5566,26.5049,26.5566,74100.0
2009-09-14 12:15:00,35.93,35.94,35.92,35.93,12200.0,26.5492,26.5566,26.5418,26.5492,12200.0
2009-09-14 12:20:00,35.93,35.93,35.88,35.89,5700.0,26.5492,26.5492,26.5122,26.5196,5700.0
2009-09-14 12:25:00,35.88,35.88,35.82,35.85,37400.0,26.5122,26.5122,26.4679,26.4901,37400.0
2009-09-14 12:30:00,35.85,35.91,35.81,35.91,60200.0,26.4901,26.5344,26.4605,26.5344,60200.0
2009-09-14 12:35:00,35.91,35.92,35.88,35.89,15800.0,26.5344,26.5418,26.5122,26.5196,15800.0
2009-09-14 12:40:00,35.89,35.89,35.88,35.89,9000.0,26.5196,26.5196,26.5122,26.5196,9000.0
2009-09-14 12:45:00,35.89,35.89,35.88,35.89,10400.0,26.5196,26.5196,26.5122,26.5196,10400.0
2009-09-14 12:50:00,35.89,35.92,35.88,35.91,39700.0,26.5196,26.5418,26.5122,26.5344,39700.0
2009-09-14 12:55:00,35.91,35.92,35.88,35.92,35000.0,26.5344,26.5418,26.5122,26.5418,35000.0
2009-09-14 13:00:00,35.91,35.91,35.89,35.9,10000.0,26.5344,26.5344,26.5196,26.527,10000.0
2009-09-14 13:05:00,35.9,35.93,35.89,35.92,42500.0,26.527,26.5492,26.5196,26.5418,42500.0
2009-09-14 13:10:00,35.92,35.92,35.9,35.91,48200.0,26.5418,26.5418,26.527,26.5344,48200.0
2009-09-14 13:15:00,35.91,35.92,35.9,35.91,28000.0,26.5344,26.5418,26.527,26.5344,28000.0
2009-09-14 13:20:00,35.92,35.92,35.91,35.92,11400.0,26.5418,26.5418,26.5344,26.5418,11400.0
2009-09-14 13:25:00,35.92,35.95,35.89,35.94,31400.0,26.5418,26.564,26.5196,26.5566,31400.0
2009-09-14 13:30:00,35.95,35.95,35.93,35.94,24400.0,26.564,26.564,26.5492,26.5566,24400.0
2009-09-14 13:35:00,35.94,35.98,35.94,35.97,27200.0,26.5566,26.5861,26.5566,26.5787,27200.0
2009-09-14 13:40:00,35.98,36.01,35.97,35.99,53800.0,26.5861,26.6083,26.5787,26.5935,53800.0
2009-09-14 13:45:00,36.0,36.05,36.0,36.04,56800.0,26.6009,26.6379,26.6009,26.6305,56800.0
2009-09-14 13:50:00,36.04,36.11,36.02,36.05,84900.0,26.6305,26.6822,26.6157,26.6379,84900.0
2009-09-14 13:55:00,36.05,36.11,36.03,36.11,50100.0,26.6379,26.6822,26.6231,26.6822,50100.0
2009-09-14 14:00:00,36.11,36.11,36.02,36.04,39300.0,26.6822,26.6822,26.6157,26.6305,39300.0
2009-09-14 14:05:00,36.05,36.07,36.01,36.01,36400.0,26.6379,26.6526,26.6083,26.6083,36400.0
2009-09-14 14:10:00,36.02,36.02,35.95,35.96,21700.0,26.6157,26.6157,26.564,26.5714,21700.0
2009-09-14 14:15:00,35.96,35.97,35.92,35.93,15900.0,26.5714,26.5787,26.5418,26.5492,15900.0
2009-09-14 14:20:00,35.93,35.93,35.9,35.91,14300.0,26.5492,26.5492,26.527,26.5344,14300.0
2009-09-14 14:25:00,35.9,35.97,35.89,35.97,47100.0,26.527,26.5787,26.5196,26.5787,47100.0
2009-09-14 14:30:00,35.97,35.97,35.94,35.96,26700.0,26.5787,26.5787,26.5566,26.5714,26700.0
2009-09-14 14:35:00,35.96,35.96,35.92,35.92,17900.0,26.5714,26.5714,26.5418,26.5418,17900.0
2009-09-14 14:40:00,35.93,35.94,35.91,35.91,21900.0,26.5492,26.5566,26.5344,26.5344,21900.0
2009-09-14 14:45:00,35.91,35.92,35.88,35.88,57600.0,26.5344,26.5418,26.5122,26.5122,57600.0
2009-09-14 14:50:00,35.88,35.88,35.85,35.87,58300.0,26.5122,26.5122,26.4901,26.5049,58300.0
2009-09-14 14:55:00,35.87,35.89,35.86,35.89,52400.0,26.5049,26.5196,26.4975,26.5196,52400.0
2009-09-14 15:00:00,35.88,35.89,35.84,35.85,38600.0,26.5122,26.5196,26.4827,26.4901,38600.0
2009-09-14 15:05:00,35.85,35.89,35.84,35.88,41600.0,26.4901,26.5196,26.4827,26.5122,41600.0
2009-09-14 15:10:00,35.89,35.9,35.88,35.9,22200.0,26.5196,26.527,26.5122,26.527,22200.0
2009-09-14 15:15:00,35.9,35.91,35.88,35.9,69000.0,26.527,26.5344,26.5122,26.527,69000.0
2009-09-14 15:20:00,35.89,35.9,35.86,35.87,48800.0,26.5196,26.527,26.4975,26.5049,48800.0
2009-09-14 15:25:00,35.87,35.88,35.87,35.88,14600.0,26.5049,26.5122,26.5049,26.5122,14600.0
2009-09-14 15:30:00,35.88,35.88,35.85,35.86,52300.0,26.5122,26.5122,26.4901,26.4975,52300.0
2009-09-14 15:35:00,35.85,35.86,35.82,35.82,69900.0,26.4901,26.4975,26.4679,26.4679,69900.0
2009-09-14 15:40:00,35.83,35.83,35.79,35.8,158400.0,26.4753,26.4753,26.4457,26.4531,158400.0
2009-09-14 15:45:00,35.8,35.81,35.77,35.79,75700.0,26.4531,26.4605,26.431,26.4457,75700.0
2009-09-14 15:50:00,35.8,35.86,35.79,35.83,99200.0,26.4531,26.4975,26.4457,26.4753,99200.0
2009-09-14 15:55:00,35.83,35.83,35.81,35.81,139700.0,26.4753,26.4753,26.4605,26.4605,139700.0
2009-09-15 09:30:00,35.71,35.87,35.35,35.84,153200.0,26.3866,26.5049,26.1206,26.4827,153200.0
2009-09-15 09:35:00,35.84,35.87,35.58,35.71,123100.0,26.4827,26.5049,26.2906,26.3866,123100.0
2009-09-15 09:40:00,35.7,35.77,35.65,35.72,83900.0,26.3792,26.431,26.3423,26.394,83900.0
2009-09-15 09:45:00,35.7,35.76,35.65,35.68,82000.0,26.3792,26.4236,26.3423,26.3645,82000.0
2009-09-15 09:50:00,35.66,35.68,35.5,35.54,43600.0,26.3497,26.3645,26.2315,26.261,43600.0
2009-09-15 09:55:00,35.55,35.56,35.5,35.51,62200.0,26.2684,26.2758,26.2315,26.2388,62200.0
2009-09-15 10:00:00,35.52,35.53,35.42,35.52,109800.0,26.2462,26.2536,26.1723,26.2462,109800.0
2009-09-15 10:05:00,35.52,35.59,35.48,35.55,99800.0,26.2462,26.298,26.2167,26.2684,99800.0
2009-09-15 10:10:00,35.56,35.56,35.5,35.52,58700.0,26.2758,26.2758,26.2315,26.2462,58700.0
2009-09-15 10:15:00,35.53,35.53,35.4,35.44,51400.0,26.2536,26.2536,26.1576,26.1871,51400.0
2009-09-15 10:20:00,35.44,35.46,35.36,35.37,188600.0,26.1871,26.2019,26.128,26.1354,188600.0
2009-09-15 10:25:00,35.36,35.42,35.32,35.41,87300.0,26.128,26.1723,26.0985,26.165,87300.0
2009-09-15 10:30:00,35.4,35.44,35.35,35.36,48400.0,26.1576,26.1871,26.1206,26.128,48400.0
2009-09-15 10:35:00,35.36,35.37,35.33,35.33,47500.0,26.128,26.1354,26.1058,26.1058,47500.0
2009-09-15 10:40:00,35.33,35.39,35.32,35.38,75300.0,26.1058,26.1502,26.0985,26.1428,75300.0
2009-09-15 10:45:00,35.39,35.43,35.38,35.39,51300.0,26.1502,26.1797,26.1428,26.1502,51300.0
2009-09-15 10:50:00,35.39,35.4,35.35,35.37,36800.0,26.1502,26.1576,26.1206,26.1354,36800.0
2009-09-15 10:55:00,35.38,35.43,35.34,35.41,70000.0,26.1428,26.1797,26.1132,26.165,70000.0
2009-09-15 11:00:00,35.4,35.41,35.36,35.36,34900.0,26.1576,26.165,26.128,26.128,34900.0
2009-09-15 11:05:00,35.36,35.36,35.31,35.33,39100.0,26.128,26.128,26.0911,26.1058,39100.0
2009-09-15 11:10:00,35.33,35.36,35.33,35.34,30100.0,26.1058,26.128,26.1058,26.1132,30100.0
2009-09-15 11:15:00,35.35,35.35,35.29,35.32,55800.0,26.1206,26.1206,26.0763,26.0985,55800.0
2009-09-15 11:20:00,35.31,35.37,35.3,35.35,30500.0,26.0911,26.1354,26.0837,26.1206,30500.0
2009-09-15 11:25:00,35.35,35.35,35.31,35.32,30700.0,26.1206,26.1206,26.0911,26.0985,30700.0
2009-09-15 11:30:00,35.32,35.37,35.26,35.37,104000.0,26.0985,26.1354,26.0541,26.1354,104000.0
2009-09-15 11:35:00,35.37,35.44,35.37,35.43,50100.0,26.1354,26.1871,26.1354,26.1797,50100.0
2009-09-15 11:40:00,35.43,35.46,35.43,35.46,32000.0,26.1797,26.2019,26.1797,26.2019,32000.0
2009-09-15 11:45:00,35.46,35.53,35.45,35.45,132800.0,26.2019,26.2536,26.1945,26.1945,132800.0
2009-09-15 11:50:00,35.45,35.45,35.4,35.41,55400.0,26.1945,26.1945,26.1576,26.165,55400.0
2009-09-15 11:55:00,35.41,35.42,35.4,35.42,46800.0,26.165,26.1723,26.1576,26.1723,46800.0
2009-09-15 12:00:00,35.41,35.45,35.41,35.43,37000.0,26.165,26.1945,26.165,26.1797,37000.0
2009-09-15 12:05:00,35.43,35.46,35.43,35.44,46100.0,26.1797,26.2019,26.1797,26.1871,46100.0
2009-09-15 12:10:00,35.43,35.47,35.37,35.38,87700.0,26.1797,26.2093,26.1354,26.1428,87700.0
2009-09-15 12:15:00,35.37,35.39,35.36,35.37,56200.0,26.1354,26.1502,26.128,26.1354,56200.0
2009-09-15 12:20:00,35.37,35.45,35.36,35.45,78900.0,26.1354,26.1945,26.128,26.1945,78900.0
2009-09-15 12:25:00,35.44,35.45,35.35,35.36,33300.0,26.1871,26.1945,26.1206,26.128,33300.0
2009-09-15 12:30:00,35.36,35.37,35.34,35.36,24900.0,26.128,26.1354,26.1132,26.128,24900.0
2009-09-15 12:35:00,35.37,35.44,35.36,35.42,28800.0,26.1354,26.1871,26.128,26.1723,28800.0
2009-09-15 12:40:00,35.41,35.42,35.4,35.41,13200.0,26.165,26.1723,26.1576,26.165,13200.0
2009-09-15 12:45:00,35.41,35.41,35.39,35.4,10400.0,26.165,26.165,26.1502,26.1576,10400.0
2009-09-15 12:50:00,35.4,35.46,35.39,35.46,39100.0,26.1576,26.2019,26.1502,26.2019,39100.0
2009-09-15 12:55:00,35.46,35.51,35.45,35.51,77000.0,26.2019,26.2388,26.1945,26.2388,77000.0
2009-09-15 13:00:00,35.51,35.55,35.5,35.54,47800.0,26.2388,26.2684,26.2315,26.261,47800.0
2009-09-15 13:05:00,35.54,35.59,35.54,35.58,23000.0,26.261,26.298,26.261,26.2906,23000.0
2009-09-15 13:10:00,35.59,35.63,35.58,35.63,94300.0,26.298,26.3275,26.2906,26.3275,94300.0
2009-09-15 13:15:00,35.62,35.62,35.6,35.61,86600.0,26.3201,26.3201,26.3053,26.3127,86600.0
2009-09-15 13:20:00,35.61,35.62,35.58,35.59,58500.0,26.3127,26.3201,26.2906,26.298,58500.0
2009-09-15 13:25:00,35.58,35.58,35.56,35.56,162000.0,26.2906,26.2906,26.2758,26.2758,162000.0
2009-09-15 13:30:00,35.56,35.59,35.55,35.57,47000.0,26.2758,26.298,26.2684,26.2832,47000.0
2009-09-15 13:35:00,35.56,35.57,35.56,35.57,17300.0,26.2758,26.2832,26.2758,26.2832,17300.0
2009-09-15 13:40:00,35.56,35.57,35.54,35.54,24400.0,26.2758,26.2832,26.261,26.261,24400.0
2009-09-15 13:45:00,35.55,35.56,35.51,35.53,30900.0,26.2684,26.2758,26.2388,26.2536,30900.0
2009-09-15 13:50:00,35.52,35.55,35.51,35.54,33900.0,26.2462,26.2684,26.2388,26.261,33900.0
2009-09-15 13:55:00,35.55,35.61,35.54,35.6,33900.0,26.2684,26.3127,26.261,26.3053,33900.0
2009-09-15 14:00:00,35.61,35.61,35.58,35.58,31600.0,26.3127,26.3127,26.2906,26.2906,31600.0
2009-09-15 14:05:00,35.58,35.59,35.58,35.58,26000.0,26.2906,26.298,26.2906,26.2906,26000.0
2009-09-15 14:10:00,35.58,35.59,35.58,35.58,19700.0,26.2906,26.298,26.2906,26.2906,19700.0
2009-09-15 14:15:00,35.58,35.59,35.58,35.58,27700.0,26.2906,26.298,26.2906,26.2906,27700.0
2009-09-15 14:20:00,35.58,35.62,35.57,35.58,66500.0,26.2906,26.3201,26.2832,26.2906,66500.0
2009-09-15 14:25:00,35.58,35.59,35.58,35.58,18900.0,26.2906,26.298,26.2906,26.2906,18900.0
2009-09-15 14:30:00,35.59,35.59,35.58,35.58,69800.0,26.298,26.298,26.2906,26.2906,69800.0
2009-09-15 14:35:00,35.58,35.62,35.58,35.61,60900.0,26.2906,26.3201,26.2906,26.3127,60900.0
2009-09-15 14:40:00,35.61,35.62,35.6,35.6,24700.0,26.3127,26.3201,26.3053,26.3053,24700.0
2009-09-15 14:45:00,35.6,35.61,35.59,35.6,43300.0,26.3053,26.3127,26.298,26.3053,43300.0
2009-09-15 14:50:00,35.61,35.61,35.59,35.6,60400.0,26.3127,26.3127,26.298,26.3053,60400.0
2009-09-15 14:55:00,35.6,35.61,35.6,35.6,18700.0,26.3053,26.3127,26.3053,26.3053,18700.0
2009-09-15 15:00:00,35.61,35.61,35.59,35.6,31500.0,26.3127,26.3127,26.298,26.3053,31500.0
2009-09-15 15:05:00,35.6,35.61,35.59,35.6,59600.0,26.3053,26.3127,26.298,26.3053,59600.0
2009-09-15 15:10:00,35.61,35.63,35.6,35.63,71700.0,26.3127,26.3275,26.3053,26.3275,71700.0
2009-09-15 15:15:00,35.62,35.73,35.62,35.72,95900.0,26.3201,26.4014,26.3201,26.394,95900.0
2009-09-15 15:20:00,35.72,35.82,35.71,35.81,127700.0,26.394,26.4679,26.3866,26.4605,127700.0
2009-09-15 15:25:00,35.81,35.89,35.79,35.88,158300.0,26.4605,26.5196,26.4457,26.5122,158300.0
2009-09-15 15:30:00,35.88,35.88,35.79,35.79,101400.0,26.5122,26.5122,26.4457,26.4457,101400.0
2009-09-15 15:35:00,35.79,35.81,35.78,35.79,92700.0,26.4457,26.4605,26.4384,26.4457,92700.0
2009-09-15 15:40:00,35.79,35.8,35.77,35.78,97500.0,26.4457,26.4531,26.431,26.4384,97500.0
2009-09-15 15:45:00,35.77,35.78,35.72,35.72,94700.0,26.431,26.4384,26.394,26.394,94700.0
2009-09-15 15:50:00,35.73,35.79,35.72,35.78,103600.0,26.4014,26.4457,26.394,26.4384,103600.0
2009-09-15 15:55:00,35.78,35.83,35.76,35.79,201500.0,26.4384,26.4753,26.4236,26.4457,201500.0
2009-09-16 09:30:00,35.62,35.83,35.62,35.81,51800.0,26.3201,26.4753,26.3201,26.4605,51800.0
2009-09-16 09:35:00,35.81,35.95,35.79,35.93,66100.0,26.4605,26.564,26.4457,26.5492,66100.0
2009-09-16 09:40:00,35.93,35.95,35.86,35.93,55000.0,26.5492,26.564,26.4975,26.5492,55000.0
2009-09-16 09:45:00,35.92,35.97,35.91,35.93,81300.0,26.5418,26.5787,26.5344,26.5492,81300.0
2009-09-16 09:50:00,35.93,35.93,35.87,35.89,55700.0,26.5492,26.5492,26.5049,26.5196,55700.0
2009-09-16 09:55:00,35.88,35.89,35.88,35.88,143900.0,26.5122,26.5196,26.5122,26.5122,143900.0
2009-09-16 10:00:00,35.88,35.97,35.88,35.95,80600.0,26.5122,26.5787,26.5122,26.564,80600.0
2009-09-16 10:05:00,35.96,36.07,35.95,36.07,68400.0,26.5714,26.6526,26.564,26.6526,68400.0
2009-09-16 10:10:00,36.07,36.1,35.95,35.97,64600.0,26.6526,26.6748,26.564,26.5787,64600.0
2009-09-16 10:15:00,35.97,35.99,35.94,35.98,27300.0,26.5787,26.5935,26.5566,26.5861,27300.0
2009-09-16 10:20:00,35.98,35.99,35.94,35.97,60500.0,26.5861,26.5935,26.5566,26.5787,60500.0
2009-09-16 10:25:00,35.96,36.02,35.96,35.98,74700.0,26.5714,26.6157,26.5714,26.5861,74700.0
2009-09-16 10:30:00,35.99,36.01,35.97,36.0,49000.0,26.5935,26.6083,26.5787,26.6009,49000.0
2009-09-16 10:35:00,36.0,36.0,35.97,35.99,23700.0,26.6009,26.6009,26.5787,26.5935,23700.0
2009-09-16 10:40:00,35.99,36.0,35.98,35.99,33700.0,26.5935,26.6009,26.5861,26.5935,33700.0
2009-09-16 10:45:00,35.99,36.02,35.99,36.0,51700.0,26.5935,26.6157,26.5935,26.6009,51700.0
2009-09-16 10:50:00,36.0,36.0,35.99,35.99,7000.0,26.6009,26.6009,26.5935,26.5935,7000.0
2009-09-16 10:55:00,35.99,36.01,35.98,36.01,98400.0,26.5935,26.6083,26.5861,26.6083,98400.0
2009-09-16 11:00:00,36.0,36.01,35.99,36.01,71100.0,26.6009,26.6083,26.5935,26.6083,71100.0
2009-09-16 11:05:00,36.0,36.02,35.98,35.99,177600.0,26.6009,26.6157,26.5861,26.5935,177600.0
2009-09-16 11:10:00,36.0,36.02,35.99,36.02,29200.0,26.6009,26.6157,26.5935,26.6157,29200.0
2009-09-16 11:15:00,36.02,36.09,36.01,36.08,52800.0,26.6157,26.6674,26.6083,26.66,52800.0
2009-09-16 11:20:00,36.08,36.14,36.01,36.01,117600.0,26.66,26.7044,26.6083,26.6083,117600.0
2009-09-16 11:25:00,36.0,36.03,35.95,35.95,137700.0,26.6009,26.6231,26.564,26.564,137700.0
2009-09-16 11:30:00,35.95,35.99,35.91,35.99,26400.0,26.564,26.5935,26.5344,26.5935,26400.0
2009-09-16 11:35:00,35.97,36.0,35.96,35.98,26800.0,26.5787,26.6009,26.5714,26.5861,26800.0
2009-09-16 11:40:00,35.97,35.99,35.94,35.99,41700.0,26.5787,26.5935,26.5566,26.5935,41700.0
2009-09-16 11:45:00,35.98,36.01,35.96,36.01,66500.0,26.5861,26.6083,26.5714,26.6083,66500.0
2009-09-16 11:50:00,36.0,36.05,35.99,36.0,33500.0,26.6009,26.6379,26.5935,26.6009,33500.0
2009-09-16 11:55:00,36.01,36.05,35.99,36.05,33400.0,26.6083,26.6379,26.5935,26.6379,33400.0
2009-09-16 12:00:00,36.05,36.05,35.99,35.99,28400.0,26.6379,26.6379,26.5935,26.5935,28400.0
2009-09-16 12:05:00,36.0,36.01,35.99,35.99,31900.0,26.6009,26.6083,26.5935,26.5935,31900.0
2009-09-16 12:10:00,36.0,36.06,35.99,36.06,52100.0,26.6009,26.6452,26.5935,26.6452,52100.0
2009-09-16 12:15:00,36.06,36.1,36.06,36.1,16100.0,26.6452,26.6748,26.6452,26.6748,16100.0
2009-09-16 12:20:00,36.11,36.13,36.08,36.08,26600.0,26.6822,26.697,26.66,26.66,26600.0
2009-09-16 12:25:00,36.07,36.11,36.05,36.11,31700.0,26.6526,26.6822,26.6379,26.6822,31700.0
2009-09-16 12:30:00,36.11,36.12,36.05,36.05,12900.0,26.6822,26.6896,26.6379,26.6379,12900.0
2009-09-16 12:35:00,36.06,36.08,36.02,36.07,53100.0,26.6452,26.66,26.6157,26.6526,53100.0
2009-09-16 12:40:00,36.06,36.06,36.01,36.01,10300.0,26.6452,26.6452,26.6083,26.6083,10300.0
2009-09-16 12:45:00,36.01,36.06,36.0,36.03,50000.0,26.6083,26.6452,26.6009,26.6231,50000.0
2009-09-16 12:50:00,36.02,36.06,35.98,36.05,49000.0,26.6157,26.6452,26.5861,26.6379,49000.0
2009-09-16 12:55:00,36.06,36.14,36.05,36.12,78200.0,26.6452,26.7044,26.6379,26.6896,78200.0
2009-09-16 13:00:00,36.13,36.23,36.12,36.23,34400.0,26.697,26.7709,26.6896,26.7709,34400.0
2009-09-16 13:05:00,36.22,36.29,36.22,36.28,86200.0,26.7635,26.8152,26.7635,26.8078,86200.0
2009-09-16 13:10:00,36.29,36.34,36.28,36.29,71200.0,26.8152,26.8521,26.8078,26.8152,71200.0
2009-09-16 13:15:00,36.3,36.43,36.29,36.39,110400.0,26.8226,26.9186,26.8152,26.8891,110400.0
2009-09-16 13:20:00,36.39,36.42,36.36,36.4,70000.0,26.8891,26.9113,26.8669,26.8965,70000.0
2009-09-16 13:25:00,36.39,36.4,36.36,36.36,56700.0,26.8891,26.8965,26.8669,26.8669,56700.0
2009-09-16 13:30:00,36.37,36.37,36.3,36.34,111900.0,26.8743,26.8743,26.8226,26.8521,111900.0
2009-09-16 13:35:00,36.34,36.38,36.34,36.37,129200.0,26.8521,26.8817,26.8521,26.8743,129200.0
2009-09-16 13:40:00,36.36,36.39,36.36,36.38,34400.0,26.8669,26.8891,26.8669,26.8817,34400.0
2009-09-16 13:45:00,36.38,36.39,36.34,36.35,40500.0,26.8817,26.8891,26.8521,26.8595,40500.0
2009-09-16 13:50:00,36.36,36.37,36.31,36.31,67000.0,26.8669,26.8743,26.83,26.83,67000.0
2009-09-16 13:55:00,36.31,36.33,36.28,36.33,21100.0,26.83,26.8448,26.8078,26.8448,21100.0
2009-09-16 14:00:00,36.33,36.34,36.31,36.34,18700.0,26.8448,26.8521,26.83,26.8521,18700.0
2009-09-16 14:05:00,36.35,36.35,36.29,36.31,25600.0,26.8595,26.8595,26.8152,26.83,25600.0
2009-09-16 14:10:00,36.31,36.32,36.29,36.29,21900.0,26.83,26.8374,26.8152,26.8152,21900.0
2009-09-16 14:15:00,36.3,36.35,36.29,36.34,39600.0,26.8226,26.8595,26.8152,26.8521,39600.0
2009-09-16 14:20:00,36.34,36.36,36.33,36.34,37800.0,26.8521,26.8669,26.8448,26.8521,37800.0
2009-09-16 14:25:00,36.34,36.36,36.31,36.32,95300.0,26.8521,26.8669,26.83,26.8374,95300.0
2009-09-16 14:30:00,36.32,36.36,36.3,36.35,47300.0,26.8374,26.8669,26.8226,26.8595,47300.0
2009-09-16 14:35:00,36.35,36.37,36.31,36.37,50500.0,26.8595,26.8743,26.83,26.8743,50500.0
2009-09-16 14:40:00,36.37,36.42,36.35,36.42,54300.0,26.8743,26.9113,26.8595,26.9113,54300.0
2009-09-16 14:45:00,36.42,36.42,36.29,36.38,51500.0,26.9113,26.9113,26.8152,26.8817,51500.0
2009-09-16 14:50:00,36.38,36.39,36.28,36.31,54100.0,26.8817,26.8891,26.8078,26.83,54100.0
2009-09-16 14:55:00,36.31,36.31,36.28,36.3,23700.0,26.83,26.83,26.8078,26.8226,23700.0
2009-09-16 15:00:00,36.29,36.35,36.27,36.29,56300.0,26.8152,26.8595,26.8004,26.8152,56300.0
2009-09-16 15:05:00,36.28,36.29,36.22,36.24,80400.0,26.8078,26.8152,26.7635,26.7783,80400.0
2009-09-16 15:10:00,36.23,36.26,36.19,36.26,72000.0,26.7709,26.793,26.7413,26.793,72000.0
2009-09-16 15:15:00,36.25,36.28,36.22,36.27,55300.0,26.7856,26.8078,26.7635,26.8004,55300.0
2009-09-16 15:20:00,36.28,36.33,36.27,36.33,28800.0,26.8078,26.8448,26.8004,26.8448,28800.0
2009-09-16 15:25:00,36.33,36.33,36.28,36.32,45600.0,26.8448,26.8448,26.8078,26.8374,45600.0
2009-09-16 15:30:00,36.33,36.33,36.24,36.29,66400.0,26.8448,26.8448,26.7783,26.8152,66400.0
2009-09-16 15:35:00,36.3,36.31,36.25,36.25,62000.0,26.8226,26.83,26.7856,26.7856,62000.0
2009-09-16 15:40:00,36.26,36.32,36.26,36.32,47800.0,26.793,26.8374,26.793,26.8374,47800.0
2009-09-16 15:45:00,36.31,36.36,36.31,36.35,45300.0,26.83,26.8669,26.83,26.8595,45300.0
2009-09-16 15:50:00,36.35,36.4,36.35,36.38,81900.0,26.8595,26.8965,26.8595,26.8817,81900.0
2009-09-16 15:55:00,36.38,36.42,36.37,36.42,103000.0,26.8817,26.9113,26.8743,26.9113,103000.0
2009-09-17 09:30:00,35.81,36.38,35.81,36.17,89200.0,26.4605,26.8817,26.4605,26.7265,89200.0
2009-09-17 09:35:00,36.16,36.22,36.06,36.2,60000.0,26.7191,26.7635,26.6452,26.7487,60000.0
2009-09-17 09:40:00,36.2,36.21,36.07,36.11,53300.0,26.7487,26.7561,26.6526,26.6822,53300.0
2009-09-17 09:45:00,36.11,36.17,36.05,36.09,91400.0,26.6822,26.7265,26.6379,26.6674,91400.0
2009-09-17 09:50:00,36.08,36.16,36.07,36.14,50700.0,26.66,26.7191,26.6526,26.7044,50700.0
2009-09-17 09:55:00,36.14,36.15,36.1,36.11,37900.0,26.7044,26.7117,26.6748,26.6822,37900.0
2009-09-17 10:00:00,36.12,36.14,36.07,36.11,54800.0,26.6896,26.7044,26.6526,26.6822,54800.0
2009-09-17 10:05:00,36.1,36.17,36.09,36.16,23400.0,26.6748,26.7265,26.6674,26.7191,23400.0
2009-09-17 10:10:00,36.17,36.24,36.17,36.21,43500.0,26.7265,26.7783,26.7265,26.7561,43500.0
2009-09-17 10:15:00,36.21,36.21,36.06,36.08,52200.0,26.7561,26.7561,26.6452,26.66,52200.0
2009-09-17 10:20:00,36.09,36.14,36.05,36.08,80300.0,26.6674,26.7044,26.6379,26.66,80300.0
2009-09-17 10:25:00,36.07,36.12,36.05,36.11,48000.0,26.6526,26.6896,26.6379,26.6822,48000.0
2009-09-17 10:30:00,36.11,36.16,36.1,36.14,27000.0,26.6822,26.7191,26.6748,26.7044,27000.0
2009-09-17 10:35:00,36.14,36.19,36.14,36.18,15500.0,26.7044,26.7413,26.7044,26.7339,15500.0
2009-09-17 10:40:00,36.18,36.2,36.16,36.2,20000.0,26.7339,26.7487,26.7191,26.7487,20000.0
2009-09-17 10:45:00,36.17,36.26,36.13,36.22,43000.0,26.7265,26.793,26.697,26.7635,43000.0
2009-09-17 10:50:00,36.21,36.23,36.2,36.2,10700.0,26.7561,26.7709,26.7487,26.7487,10700.0
2009-09-17 10:55:00,36.2,36.32,36.19,36.31,35400.0,26.7487,26.8374,26.7413,26.83,35400.0
2009-09-17 11:00:00,36.3,36.32,36.25,36.27,21500.0,26.8226,26.8374,26.7856,26.8004,21500.0
2009-09-17 11:05:00,36.27,36.27,36.19,36.2,19800.0,26.8004,26.8004,26.7413,26.7487,19800.0
2009-09-17 11:10:00,36.21,36.29,36.19,36.27,20100.0,26.7561,26.8152,26.7413,26.8004,20100.0
2009-09-17 11:15:00,36.29,36.3,36.25,36.29,17900.0,26.8152,26.8226,26.7856,26.8152,17900.0
2009-09-17 11:20:00,36.27,36.3,36.26,36.27,13400.0,26.8004,26.8226,26.793,26.8004,13400.0
2009-09-17 11:25:00,36.28,36.35,36.27,36.35,40100.0,26.8078,26.8595,26.8004,26.8595,40100.0
2009-09-17 11:30:00,36.35,36.38,36.31,36.32,113800.0,26.8595,26.8817,26.83,26.8374,113800.0
2009-09-17 11:35:00,36.31,36.35,36.22,36.31,35600.0,26.83,26.8595,26.7635,26.83,35600.0
2009-09-17 11:40:00,36.31,36.4,36.25,36.38,55300.0,26.83,26.8965,26.7856,26.8817,55300.0
2009-09-17 11:45:00,36.37,36.4,36.36,36.37,19700.0,26.8743,26.8965,26.8669,26.8743,19700.0
2009-09-17 11:50:00,36.36,36.38,36.29,36.32,14800.0,26.8669,26.8817,26.8152,26.8374,14800.0
2009-09-17 11:55:00,36.31,36.37,36.3,36.37,13300.0,26.83,26.8743,26.8226,26.8743,13300.0
2009-09-17 12:00:00,36.37,36.37,36.32,36.32,10200.0,26.8743,26.8743,26.8374,26.8374,10200.0
2009-09-17 12:05:00,36.32,36.32,36.26,36.3,17500.0,26.8374,26.8374,26.793,26.8226,17500.0
2009-09-17 12:10:00,36.29,36.29,36.21,36.27,18200.0,26.8152,26.8152,26.7561,26.8004,18200.0
2009-09-17 12:15:00,36.27,36.38,36.27,36.28,36200.0,26.8004,26.8817,26.8004,26.8078,36200.0
2009-09-17 12:20:00,36.28,36.28,36.25,36.26,15300.0,26.8078,26.8078,26.7856,26.793,15300.0
2009-09-17 12:25:00,36.27,36.35,36.23,36.35,36700.0,26.8004,26.8595,26.7709,26.8595,36700.0
2009-09-17 12:30:00,36.33,36.43,36.33,36.39,72700.0,26.8448,26.9186,26.8448,26.8891,72700.0
2009-09-17 12:35:00,36.4,36.4,36.35,36.37,19800.0,26.8965,26.8965,26.8595,26.8743,19800.0
2009-09-17 12:40:00,36.38,36.38,36.33,36.36,31900.0,26.8817,26.8817,26.8448,26.8669,31900.0
2009-09-17 12:45:00,36.35,36.36,36.29,36.32,43400.0,26.8595,26.8669,26.8152,26.8374,43400.0
2009-09-17 12:50:00,36.33,36.33,36.25,36.26,54200.0,26.8448,26.8448,26.7856,26.793,54200.0
2009-09-17 12:55:00,36.26,36.26,36.23,36.23,39600.0,26.793,26.793,26.7709,26.7709,39600.0
2009-09-17 13:00:00,36.24,36.24,36.23,36.23,21000.0,26.7783,26.7783,26.7709,26.7709,21000.0
2009-09-17 13:05:00,36.24,36.32,36.23,36.32,22600.0,26.7783,26.8374,26.7709,26.8374,22600.0
2009-09-17 13:10:00,36.33,36.35,36.27,36.27,14500.0,26.8448,26.8595,26.8004,26.8004,14500.0
2009-09-17 13:15:00,36.26,36.27,36.25,36.25,11000.0,26.793,26.8004,26.7856,26.7856,11000.0
2009-09-17 13:20:00,36.24,36.32,36.22,36.27,67200.0,26.7783,26.8374,26.7635,26.8004,67200.0
2009-09-17 13:25:00,36.28,36.32,36.22,36.24,55600.0,26.8078,26.8374,26.7635,26.7783,55600.0
2009-09-17 13:30:00,36.23,36.28,36.23,36.25,18900.0,26.7709,26.8078,26.7709,26.7856,18900.0
2009-09-17 13:35:00,36.24,36.28,36.22,36.27,22400.0,26.7783,26.8078,26.7635,26.8004,22400.0
2009-09-17 13:40:00,36.26,36.28,36.24,36.27,18900.0,26.793,26.8078,26.7783,26.8004,18900.0
2009-09-17 13:45:00,36.27,36.28,36.24,36.26,14100.0,26.8004,26.8078,26.7783,26.793,14100.0
2009-09-17 13:50:00,36.27,36.27,36.24,36.26,27300.0,26.8004,26.8004,26.7783,26.793,27300.0
2009-09-17 13:55:00,36.26,36.26,36.24,36.25,12000.0,26.793,26.793,26.7783,26.7856,12000.0
2009-09-17 14:00:00,36.25,36.26,36.21,36.24,82500.0,26.7856,26.793,26.7561,26.7783,82500.0
2009-09-17 14:05:00,36.25,36.25,36.24,36.24,11600.0,26.7856,26.7856,26.7783,26.7783,11600.0
2009-09-17 14:10:00,36.24,36.25,36.23,36.24,64800.0,26.7783,26.7856,26.7709,26.7783,64800.0
2009-09-17 14:15:00,36.25,36.25,36.23,36.24,24600.0,26.7856,26.7856,26.7709,26.7783,24600.0
2009-09-17 14:20:00,36.24,36.25,36.23,36.24,12700.0,26.7783,26.7856,26.7709,26.7783,12700.0
2009-09-17 14:25:00,36.25,36.29,36.24,36.29,25300.0,26.7856,26.8152,26.7783,26.8152,25300.0
2009-09-17 14:30:00,36.29,36.33,36.27,36.3,37700.0,26.8152,26.8448,26.8004,26.8226,37700.0
2009-09-17 14:35:00,36.3,36.35,36.27,36.3,98700.0,26.8226,26.8595,26.8004,26.8226,98700.0
2009-09-17 14:40:00,36.3,36.35,36.28,36.35,31600.0,26.8226,26.8595,26.8078,26.8595,31600.0
2009-09-17 14:45:00,36.35,36.35,36.31,36.33,26600.0,26.8595,26.8595,26.83,26.8448,26600.0
2009-09-17 14:50:00,36.33,36.34,36.29,36.29,11900.0,26.8448,26.8521,26.8152,26.8152,11900.0
2009-09-17 14:55:00,36.3,36.33,36.28,36.28,15700.0,26.8226,26.8448,26.8078,26.8078,15700.0
2009-09-17 15:00:00,36.28,36.29,36.24,36.29,24900.0,26.8078,26.8152,26.7783,26.8152,24900.0
2009-09-17 15:05:00,36.29,36.31,36.28,36.3,18300.0,26.8152,26.83,26.8078,26.8226,18300.0
2009-09-17 15:10:00,36.31,36.31,36.24,36.24,45700.0,26.83,26.83,26.7783,26.7783,45700.0
2009-09-17 15:15:00,36.24,36.25,36.24,36.25,24000.0,26.7783,26.7856,26.7783,26.7856,24000.0
2009-09-17 15:20:00,36.24,36.25,36.24,36.24,16400.0,26.7783,26.7856,26.7783,26.7783,16400.0
2009-09-17 15:25:00,36.25,36.25,36.2,36.24,42400.0,26.7856,26.7856,26.7487,26.7783,42400.0
2009-09-17 15:30:00,36.25,36.25,36.23,36.24,38600.0,26.7856,26.7856,26.7709,26.7783,38600.0
2009-09-17 15:35:00,36.24,36.24,36.23,36.23,26900.0,26.7783,26.7783,26.7709,26.7709,26900.0
2009-09-17 15:40:00,36.23,36.28,36.19,36.26,92200.0,26.7709,26.8078,26.7413,26.793,92200.0
2009-09-17 15:45:00,36.26,36.29,36.19,36.27,91700.0,26.793,26.8152,26.7413,26.8004,91700.0
2009-09-17 15:50:00,36.26,36.27,36.23,36.23,81300.0,26.793,26.8004,26.7709,26.7709,81300.0
2009-09-17 15:55:00,36.24,36.27,36.23,36.26,87400.0,26.7783,26.8004,26.7709,26.793,87400.0
2009-09-18 09:30:00,36.36,36.45,36.21,36.32,83600.0,26.8669,26.9334,26.7561,26.8374,83600.0
2009-09-18 09:35:00,36.31,36.33,36.18,36.18,47900.0,26.83,26.8448,26.7339,26.7339,47900.0
2009-09-18 09:40:00,36.21,36.21,36.1,36.13,30900.0,26.7561,26.7561,26.6748,26.697,30900.0
2009-09-18 09:45:00,36.13,36.26,36.12,36.19,40000.0,26.697,26.793,26.6896,26.7413,40000.0
2009-09-18 09:50:00,36.19,36.25,36.17,36.24,20800.0,26.7413,26.7856,26.7265,26.7783,20800.0
2009-09-18 09:55:00,36.25,36.25,36.2,36.22,11300.0,26.7856,26.7856,26.7487,26.7635,11300.0
2009-09-18 10:00:00,36.22,36.27,36.2,36.25,16100.0,26.7635,26.8004,26.7487,26.7856,16100.0
2009-09-18 10:05:00,36.24,36.24,36.12,36.17,23600.0,26.7783,26.7783,26.6896,26.7265,23600.0
2009-09-18 10:10:00,36.18,36.2,36.15,36.19,13500.0,26.7339,26.7487,26.7117,26.7413,13500.0
2009-09-18 10:15:00,36.2,36.24,36.17,36.24,20900.0,26.7487,26.7783,26.7265,26.7783,20900.0
2009-09-18 10:20:00,36.23,36.24,36.23,36.24,10200.0,26.7709,26.7783,26.7709,26.7783,10200.0
2009-09-18 10:25:00,36.24,36.24,36.16,36.21,22300.0,26.7783,26.7783,26.7191,26.7561,22300.0
2009-09-18 10:30:00,36.2,36.28,36.2,36.28,19800.0,26.7487,26.8078,26.7487,26.8078,19800.0
2009-09-18 10:35:00,36.28,36.28,36.27,36.27,17200.0,26.8078,26.8078,26.8004,26.8004,17200.0
2009-09-18 10:40:00,36.28,36.29,36.22,36.24,35400.0,26.8078,26.8152,26.7635,26.7783,35400.0
2009-09-18 10:45:00,36.24,36.24,36.1,36.12,42200.0,26.7783,26.7783,26.6748,26.6896,42200.0
2009-09-18 10:50:00,36.12,36.15,36.06,36.08,58300.0,26.6896,26.7117,26.6452,26.66,58300.0
2009-09-18 10:55:00,36.09,36.13,36.08,36.11,44000.0,26.6674,26.697,26.66,26.6822,44000.0
2009-09-18 11:00:00,36.11,36.13,36.08,36.08,15500.0,26.6822,26.697,26.66,26.66,15500.0
2009-09-18 11:05:00,36.08,36.1,36.05,36.05,48000.0,26.66,26.6748,26.6379,26.6379,48000.0
2009-09-18 11:10:00,36.06,36.06,35.89,35.97,74800.0,26.6452,26.6452,26.5196,26.5787,74800.0
2009-09-18 11:15:00,35.98,35.98,35.9,35.92,29200.0,26.5861,26.5861,26.527,26.5418,29200.0
2009-09-18 11:20:00,35.92,36.0,35.92,35.96,27400.0,26.5418,26.6009,26.5418,26.5714,27400.0
2009-09-18 11:25:00,35.96,35.97,35.9,35.93,33600.0,26.5714,26.5787,26.527,26.5492,33600.0
2009-09-18 11:30:00,35.93,35.94,35.85,35.86,80600.0,26.5492,26.5566,26.4901,26.4975,80600.0
2009-09-18 11:35:00,35.87,35.91,35.87,35.9,29300.0,26.5049,26.5344,26.5049,26.527,29300.0
2009-09-18 11:40:00,35.9,35.93,35.87,35.9,40000.0,26.527,26.5492,26.5049,26.527,40000.0
2009-09-18 11:45:00,35.9,35.93,35.89,35.92,34400.0,26.527,26.5492,26.5196,26.5418,34400.0
2009-09-18 11:50:00,35.92,35.95,35.89,35.94,13100.0,26.5418,26.564,26.5196,26.5566,13100.0
2009-09-18 11:55:00,35.94,35.96,35.91,35.92,14500.0,26.5566,26.5714,26.5344,26.5418,14500.0
2009-09-18 12:00:00,35.93,35.93,35.87,35.88,12600.0,26.5492,26.5492,26.5049,26.5122,12600.0
2009-09-18 12:05:00,35.9,35.9,35.86,35.88,8000.0,26.527,26.527,26.4975,26.5122,8000.0
2009-09-18 12:10:00,35.87,35.9,35.86,35.89,14800.0,26.5049,26.527,26.4975,26.5196,14800.0
2009-09-18 12:15:00,35.89,35.94,35.89,35.93,14800.0,26.5196,26.5566,26.5196,26.5492,14800.0
2009-09-18 12:20:00,35.94,35.98,35.9,35.97,45900.0,26.5566,26.5861,26.527,26.5787,45900.0
2009-09-18 12:25:00,35.97,35.98,35.91,35.97,49200.0,26.5787,26.5861,26.5344,26.5787,49200.0
2009-09-18 12:30:00,35.96,35.99,35.91,35.92,46900.0,26.5714,26.5935,26.5344,26.5418,46900.0
2009-09-18 12:35:00,35.92,35.93,35.88,35.9,15300.0,26.5418,26.5492,26.5122,26.527,15300.0
2009-09-18 12:40:00,35.91,35.94,35.91,35.92,10500.0,26.5344,26.5566,26.5344,26.5418,10500.0
2009-09-18 12:45:00,35.93,35.93,35.89,35.9,7200.0,26.5492,26.5492,26.5196,26.527,7200.0
2009-09-18 12:50:00,35.89,35.93,35.87,35.93,17300.0,26.5196,26.5492,26.5049,26.5492,17300.0
2009-09-18 12:55:00,35.93,35.99,35.93,35.97,12500.0,26.5492,26.5935,26.5492,26.5787,12500.0
2009-09-18 13:00:00,35.98,36.02,35.97,36.02,10400.0,26.5861,26.6157,26.5787,26.6157,10400.0
2009-09-18 13:05:00,36.02,36.05,36.02,36.05,8300.0,26.6157,26.6379,26.6157,26.6379,8300.0
2009-09-18 13:10:00,36.05,36.09,36.05,36.09,6800.0,26.6379,26.6674,26.6379,26.6674,6800.0
2009-09-18 13:15:00,36.09,36.09,36.02,36.03,12500.0,26.6674,26.6674,26.6157,26.6231,12500.0
2009-09-18 13:20:00,36.02,36.02,35.99,36.01,16800.0,26.6157,26.6157,26.5935,26.6083,16800.0
2009-09-18 13:25:00,36.0,36.11,35.99,36.11,40100.0,26.6009,26.6822,26.5935,26.6822,40100.0
2009-09-18 13:30:00,36.1,36.11,36.0,36.08,55200.0,26.6748,26.6822,26.6009,26.66,55200.0
2009-09-18 13:35:00,36.08,36.12,36.05,36.12,21700.0,26.66,26.6896,26.6379,26.6896,21700.0
2009-09-18 13:40:00,36.12,36.12,36.1,36.12,10200.0,26.6896,26.6896,26.6748,26.6896,10200.0
2009-09-18 13:45:00,36.12,36.13,36.11,36.12,8700.0,26.6896,26.697,26.6822,26.6896,8700.0
2009-09-18 13:50:00,36.12,36.13,36.11,36.11,13400.0,26.6896,26.697,26.6822,26.6822,13400.0
2009-09-18 13:55:00,36.12,36.12,36.11,36.12,5600.0,26.6896,26.6896,26.6822,26.6896,5600.0
2009-09-18 14:00:00,36.12,36.12,36.08,36.09,28500.0,26.6896,26.6896,26.66,26.6674,28500.0
2009-09-18 14:05:00,36.08,36.09,36.02,36.02,27600.0,26.66,26.6674,26.6157,26.6157,27600.0
2009-09-18 14:10:00,36.02,36.03,36.02,36.03,7300.0,26.6157,26.6231,26.6157,26.6231,7300.0
2009-09-18 14:15:00,36.02,36.04,36.0,36.02,41400.0,26.6157,26.6305,26.6009,26.6157,41400.0
2009-09-18 14:20:00,36.02,36.05,36.01,36.05,21300.0,26.6157,26.6379,26.6083,26.6379,21300.0
2009-09-18 14:25:00,36.05,36.05,36.04,36.04,6000.0,26.6379,26.6379,26.6305,26.6305,6000.0
2009-09-18 14:30:00,36.04,36.05,36.03,36.03,18800.0,26.6305,26.6379,26.6231,26.6231,18800.0
2009-09-18 14:35:00,36.03,36.03,36.01,36.03,21300.0,26.6231,26.6231,26.6083,26.6231,21300.0
2009-09-18 14:40:00,36.03,36.03,36.0,36.02,31400.0,26.6231,26.6231,26.6009,26.6157,31400.0
2009-09-18 14:45:00,36.02,36.02,36.01,36.02,17300.0,26.6157,26.6157,26.6083,26.6157,17300.0
2009-09-18 14:50:00,36.02,36.04,35.96,36.03,64100.0,26.6157,26.6305,26.5714,26.6231,64100.0
2009-09-18 14:55:00,36.03,36.04,36.02,36.03,8200.0,26.6231,26.6305,26.6157,26.6231,8200.0
2009-09-18 15:00:00,36.04,36.04,36.01,36.02,22800.0,26.6305,26.6305,26.6083,26.6157,22800.0
2009-09-18 15:05:00,36.02,36.04,36.01,36.03,26900.0,26.6157,26.6305,26.6083,26.6231,26900.0
2009-09-18 15:10:00,36.04,36.07,36.03,36.05,25000.0,26.6305,26.6526,26.6231,26.6379,25000.0
2009-09-18 15:15:00,36.04,36.05,35.99,36.0,31300.0,26.6305,26.6379,26.5935,26.6009,31300.0
2009-09-18 15:20:00,36.0,36.02,36.0,36.02,23200.0,26.6009,26.6157,26.6009,26.6157,23200.0
2009-09-18 15:25:00,36.02,36.02,35.99,35.99,21000.0,26.6157,26.6157,26.5935,26.5935,21000.0
2009-09-18 15:30:00,35.99,36.02,35.97,36.02,58800.0,26.5935,26.6157,26.5787,26.6157,58800.0
2009-09-18 15:35:00,36.01,36.03,35.98,35.98,64500.0,26.6083,26.6231,26.5861,26.5861,64500.0
2009-09-18 15:40:00,35.97,35.97,35.92,35.92,97100.0,26.5787,26.5787,26.5418,26.5418,97100.0
2009-09-18 15:45:00,35.92,35.93,35.86,35.86,107200.0,26.5418,26.5492,26.4975,26.4975,107200.0
2009-09-18 15:50:00,35.87,35.96,35.86,35.9,98500.0,26.5049,26.5714,26.4975,26.527,98500.0
2009-09-18 15:55:00,35.9,35.9,35.84,35.84,217700.0,26.527,26.527,26.4827,26.4827,217700.0
2009-09-21 09:30:00,35.75,35.89,35.25,35.87,71900.0,26.4162,26.5196,26.0467,26.5049,71900.0
2009-09-21 09:35:00,35.84,35.9,35.7,35.88,49700.0,26.4827,26.527,26.3792,26.5122,49700.0
2009-09-21 09:40:00,35.88,35.9,35.8,35.82,43400.0,26.5122,26.527,26.4531,26.4679,43400.0
2009-09-21 09:45:00,35.81,35.87,35.69,35.8,65400.0,26.4605,26.5049,26.3718,26.4531,65400.0
2009-09-21 09:50:00,35.8,35.81,35.71,35.76,47400.0,26.4531,26.4605,26.3866,26.4236,47400.0
2009-09-21 09:55:00,35.76,35.8,35.71,35.8,37800.0,26.4236,26.4531,26.3866,26.4531,37800.0
2009-09-21 10:00:00,35.79,35.88,35.72,35.82,42100.0,26.4457,26.5122,26.394,26.4679,42100.0
2009-09-21 10:05:00,35.83,35.88,35.81,35.84,27400.0,26.4753,26.5122,26.4605,26.4827,27400.0
2009-09-21 10:10:00,35.83,35.9,35.75,35.76,48100.0,26.4753,26.527,26.4162,26.4236,48100.0
2009-09-21 10:15:00,35.77,35.96,35.77,35.94,61100.0,26.431,26.5714,26.431,26.5566,61100.0
2009-09-21 10:20:00,35.94,36.1,35.91,36.09,52400.0,26.5566,26.6748,26.5344,26.6674,52400.0
2009-09-21 10:25:00,36.1,36.2,36.06,36.18,54700.0,26.6748,26.7487,26.6452,26.7339,54700.0
2009-09-21 10:30:00,36.18,36.18,36.11,36.13,31300.0,26.7339,26.7339,26.6822,26.697,31300.0
2009-09-21 10:35:00,36.12,36.12,36.05,36.08,20200.0,26.6896,26.6896,26.6379,26.66,20200.0
2009-09-21 10:40:00,36.09,36.12,36.05,36.08,24600.0,26.6674,26.6896,26.6379,26.66,24600.0
2009-09-21 10:45:00,36.08,36.13,36.08,36.1,10700.0,26.66,26.697,26.66,26.6748,10700.0
2009-09-21 10:50:00,36.1,36.11,36.07,36.08,21200.0,26.6748,26.6822,26.6526,26.66,21200.0
2009-09-21 10:55:00,36.08,36.1,36.0,36.0,22900.0,26.66,26.6748,26.6009,26.6009,22900.0
2009-09-21 11:00:00,36.02,36.03,36.0,36.0,10300.0,26.6157,26.6231,26.6009,26.6009,10300.0
2009-09-21 11:05:00,36.0,36.09,36.0,36.09,26500.0,26.6009,26.6674,26.6009,26.6674,26500.0
2009-09-21 11:10:00,36.08,36.1,36.05,36.05,20500.0,26.66,26.6748,26.6379,26.6379,20500.0
2009-09-21 11:15:00,36.06,36.09,36.03,36.09,9600.0,26.6452,26.6674,26.6231,26.6674,9600.0
2009-09-21 11:20:00,36.08,36.09,36.01,36.03,20300.0,26.66,26.6674,26.6083,26.6231,20300.0
2009-09-21 11:25:00,36.02,36.03,36.0,36.0,19800.0,26.6157,26.6231,26.6009,26.6009,19800.0
2009-09-21 11:30:00,36.0,36.04,36.0,36.01,15700.0,26.6009,26.6305,26.6009,26.6083,15700.0
2009-09-21 11:35:00,36.01,36.06,36.0,36.06,13600.0,26.6083,26.6452,26.6009,26.6452,13600.0
2009-09-21 11:40:00,36.06,36.07,36.0,36.0,16600.0,26.6452,26.6526,26.6009,26.6009,16600.0
2009-09-21 11:45:00,36.0,36.05,35.94,35.95,35700.0,26.6009,26.6379,26.5566,26.564,35700.0
2009-09-21 11:50:00,35.94,35.95,35.93,35.94,8800.0,26.5566,26.564,26.5492,26.5566,8800.0
2009-09-21 11:55:00,35.95,36.05,35.95,36.04,59200.0,26.564,26.6379,26.564,26.6305,59200.0
2009-09-21 12:00:00,36.05,36.05,35.98,36.0,63600.0,26.6379,26.6379,26.5861,26.6009,63600.0
2009-09-21 12:05:00,36.0,36.0,35.94,35.96,44200.0,26.6009,26.6009,26.5566,26.5714,44200.0
2009-09-21 12:10:00,35.97,36.0,35.94,35.99,35600.0,26.5787,26.6009,26.5566,26.5935,35600.0
2009-09-21 12:15:00,35.99,35.99,35.94,35.95,49600.0,26.5935,26.5935,26.5566,26.564,49600.0
2009-09-21 12:20:00,35.96,35.96,35.89,35.92,71900.0,26.5714,26.5714,26.5196,26.5418,71900.0
2009-09-21 12:25:00,35.92,35.92,35.9,35.91,61700.0,26.5418,26.5418,26.527,26.5344,61700.0
2009-09-21 12:30:00,35.91,35.93,35.9,35.93,41700.0,26.5344,26.5492,26.527,26.5492,41700.0
2009-09-21 12:35:00,35.92,35.93,35.92,35.92,26500.0,26.5418,26.5492,26.5418,26.5418,26500.0
2009-09-21 12:40:00,35.92,35.93,35.87,35.88,23800.0,26.5418,26.5492,26.5049,26.5122,23800.0
2009-09-21 12:45:00,35.87,35.89,35.83,35.83,16800.0,26.5049,26.5196,26.4753,26.4753,16800.0
2009-09-21 12:50:00,35.83,35.85,35.82,35.85,9600.0,26.4753,26.4901,26.4679,26.4901,9600.0
2009-09-21 12:55:00,35.85,35.85,35.83,35.84,9800.0,26.4901,26.4901,26.4753,26.4827,9800.0
2009-09-21 13:00:00,35.84,35.87,35.84,35.85,45000.0,26.4827,26.5049,26.4827,26.4901,45000.0
2009-09-21 13:05:00,35.85,35.86,35.82,35.83,19200.0,26.4901,26.4975,26.4679,26.4753,19200.0
2009-09-21 13:10:00,35.83,35.83,35.82,35.83,5200.0,26.4753,26.4753,26.4679,26.4753,5200.0
2009-09-21 13:15:00,35.82,35.87,35.82,35.85,26500.0,26.4679,26.5049,26.4679,26.4901,26500.0
2009-09-21 13:20:00,35.85,35.95,35.84,35.95,54900.0,26.4901,26.564,26.4827,26.564,54900.0
2009-09-21 13:25:00,35.94,35.99,35.94,35.99,15900.0,26.5566,26.5935,26.5566,26.5935,15900.0
2009-09-21 13:30:00,35.99,36.03,35.99,36.02,21000.0,26.5935,26.6231,26.5935,26.6157,21000.0
2009-09-21 13:35:00,36.01,36.03,36.01,36.02,7900.0,26.6083,26.6231,26.6083,26.6157,7900.0
2009-09-21 13:40:00,36.02,36.02,36.01,36.01,2700.0,26.6157,26.6157,26.6083,26.6083,2700.0
2009-09-21 13:45:00,36.01,36.05,35.97,35.97,38700.0,26.6083,26.6379,26.5787,26.5787,38700.0
2009-09-21 13:50:00,35.98,35.98,35.88,35.9,10100.0,26.5861,26.5861,26.5122,26.527,10100.0
2009-09-21 13:55:00,35.9,35.9,35.88,35.88,5800.0,26.527,26.527,26.5122,26.5122,5800.0
2009-09-21 14:00:00,35.89,35.97,35.88,35.97,41800.0,26.5196,26.5787,26.5122,26.5787,41800.0
2009-09-21 14:05:00,35.97,35.97,35.89,35.94,42600.0,26.5787,26.5787,26.5196,26.5566,42600.0
2009-09-21 14:10:00,35.95,35.95,35.88,35.93,35100.0,26.564,26.564,26.5122,26.5492,35100.0
2009-09-21 14:15:00,35.93,35.93,35.87,35.87,8100.0,26.5492,26.5492,26.5049,26.5049,8100.0
2009-09-21 14:20:00,35.86,35.93,35.85,35.87,30900.0,26.4975,26.5492,26.4901,26.5049,30900.0
2009-09-21 14:25:00,35.87,35.93,35.86,35.87,45900.0,26.5049,26.5492,26.4975,26.5049,45900.0
2009-09-21 14:30:00,35.87,35.94,35.86,35.94,11500.0,26.5049,26.5566,26.4975,26.5566,11500.0
2009-09-21 14:35:00,35.93,35.94,35.9,35.91,11400.0,26.5492,26.5566,26.527,26.5344,11400.0
2009-09-21 14:40:00,35.91,35.91,35.89,35.91,17700.0,26.5344,26.5344,26.5196,26.5344,17700.0
2009-09-21 14:45:00,35.9,35.91,35.9,35.91,15000.0,26.527,26.5344,26.527,26.5344,15000.0
2009-09-21 14:50:00,35.9,35.91,35.9,35.9,23100.0,26.527,26.5344,26.527,26.527,23100.0
2009-09-21 14:55:00,35.9,35.91,35.87,35.87,17700.0,26.527,26.5344,26.5049,26.5049,17700.0
2009-09-21 15:00:00,35.87,35.9,35.85,35.9,79200.0,26.5049,26.527,26.4901,26.527,79200.0
2009-09-21 15:05:00,35.9,35.91,35.88,35.91,41800.0,26.527,26.5344,26.5122,26.5344,41800.0
2009-09-21 15:10:00,35.9,35.94,35.89,35.91,54600.0,26.527,26.5566,26.5196,26.5344,54600.0
2009-09-21 15:15:00,35.9,35.98,35.9,35.94,61100.0,26.527,26.5861,26.527,26.5566,61100.0
2009-09-21 15:20:00,35.93,35.94,35.93,35.94,33600.0,26.5492,26.5566,26.5492,26.5566,33600.0
2009-09-21 15:25:00,35.93,35.94,35.93,35.93,15000.0,26.5492,26.5566,26.5492,26.5492,15000.0
2009-09-21 15:30:00,35.93,35.94,35.9,35.92,44200.0,26.5492,26.5566,26.527,26.5418,44200.0
2009-09-21 15:35:00,35.91,35.94,35.9,35.94,48500.0,26.5344,26.5566,26.527,26.5566,48500.0
2009-09-21 15:40:00,35.94,35.98,35.93,35.98,24100.0,26.5566,26.5861,26.5492,26.5861,24100.0
2009-09-21 15:45:00,35.98,36.03,35.97,35.99,88000.0,26.5861,26.6231,26.5787,26.5935,88000.0
2009-09-21 15:50:00,35.98,36.02,35.95,36.02,88600.0,26.5861,26.6157,26.564,26.6157,88600.0
2009-09-21 15:55:00,36.02,36.07,36.01,36.06,117200.0,26.6157,26.6526,26.6083,26.6452,117200.0
2009-09-22 09:30:00,36.14,36.29,35.94,36.28,182500.0,26.7044,26.8152,26.5566,26.8078,182500.0
2009-09-22 09:35:00,36.28,36.3,36.13,36.13,100800.0,26.8078,26.8226,26.697,26.697,100800.0
2009-09-22 09:40:00,36.13,36.29,36.1,36.27,98700.0,26.697,26.8152,26.6748,26.8004,98700.0
2009-09-22 09:45:00,36.25,36.25,36.02,36.02,96500.0,26.7856,26.7856,26.6157,26.6157,96500.0
2009-09-22 09:50:00,36.03,36.19,36.01,36.14,66100.0,26.6231,26.7413,26.6083,26.7044,66100.0
2009-09-22 09:55:00,36.16,36.17,36.09,36.12,42200.0,26.7191,26.7265,26.6674,26.6896,42200.0
2009-09-22 10:00:00,36.13,36.19,36.03,36.12,117000.0,26.697,26.7413,26.6231,26.6896,117000.0
2009-09-22 10:05:00,36.09,36.15,35.99,36.1,149200.0,26.6674,26.7117,26.5935,26.6748,149200.0
2009-09-22 10:10:00,36.1,36.14,36.05,36.1,69900.0,26.6748,26.7044,26.6379,26.6748,69900.0
2009-09-22 10:15:00,36.09,36.11,36.07,36.1,93600.0,26.6674,26.6822,26.6526,26.6748,93600.0
2009-09-22 10:20:00,36.1,36.11,36.05,36.05,26300.0,26.6748,26.6822,26.6379,26.6379,26300.0
2009-09-22 10:25:00,36.05,36.17,36.05,36.14,62400.0,26.6379,26.7265,26.6379,26.7044,62400.0
2009-09-22 10:30:00,36.14,36.17,36.14,36.15,65100.0,26.7044,26.7265,26.7044,26.7117,65100.0
2009-09-22 10:35:00,36.14,36.18,36.1,36.18,47100.0,26.7044,26.7339,26.6748,26.7339,47100.0
2009-09-22 10:40:00,36.17,36.28,36.17,36.27,21800.0,26.7265,26.8078,26.7265,26.8004,21800.0
2009-09-22 10:45:00,36.27,36.28,36.2,36.25,38300.0,26.8004,26.8078,26.7487,26.7856,38300.0
2009-09-22 10:50:00,36.24,36.27,36.24,36.25,33800.0,26.7783,26.8004,26.7783,26.7856,33800.0
2009-09-22 10:55:00,36.25,36.26,36.24,36.25,50300.0,26.7856,26.793,26.7783,26.7856,50300.0
2009-09-22 11:00:00,36.25,36.29,36.24,36.26,94600.0,26.7856,26.8152,26.7783,26.793,94600.0
2009-09-22 11:05:00,36.26,36.29,36.26,36.27,39900.0,26.793,26.8152,26.793,26.8004,39900.0
2009-09-22 11:10:00,36.27,36.3,36.26,36.3,45600.0,26.8004,26.8226,26.793,26.8226,45600.0
2009-09-22 11:15:00,36.29,36.3,36.27,36.29,57700.0,26.8152,26.8226,26.8004,26.8152,57700.0
2009-09-22 11:20:00,36.29,36.29,36.27,36.28,40300.0,26.8152,26.8152,26.8004,26.8078,40300.0
2009-09-22 11:25:00,36.28,36.34,36.27,36.3,83700.0,26.8078,26.8521,26.8004,26.8226,83700.0
2009-09-22 11:30:00,36.31,36.39,36.3,36.39,36900.0,26.83,26.8891,26.8226,26.8891,36900.0
2009-09-22 11:35:00,36.38,36.4,36.35,36.4,59800.0,26.8817,26.8965,26.8595,26.8965,59800.0
2009-09-22 11:40:00,36.39,36.56,36.38,36.54,147900.0,26.8891,27.0147,26.8817,26.9999,147900.0
2009-09-22 11:45:00,36.53,36.68,36.53,36.65,161200.0,26.9925,27.1034,26.9925,27.0812,161200.0
2009-09-22 11:50:00,36.65,36.69,36.63,36.64,101000.0,27.0812,27.1108,27.0664,27.0738,101000.0
2009-09-22 11:55:00,36.63,36.64,36.61,36.61,48000.0,27.0664,27.0738,27.0517,27.0517,48000.0
2009-09-22 12:00:00,36.62,36.65,36.61,36.61,74900.0,27.059,27.0812,27.0517,27.0517,74900.0
2009-09-22 12:05:00,36.62,36.69,36.62,36.69,90100.0,27.059,27.1108,27.059,27.1108,90100.0
2009-09-22 12:10:00,36.68,36.73,36.68,36.73,67200.0,27.1034,27.1403,27.1034,27.1403,67200.0
2009-09-22 12:15:00,36.72,36.8,36.71,36.77,134300.0,27.1329,27.192,27.1255,27.1699,134300.0
2009-09-22 12:20:00,36.77,36.83,36.71,36.74,123800.0,27.1699,27.2142,27.1255,27.1477,123800.0
2009-09-22 12:25:00,36.74,36.85,36.74,36.83,127900.0,27.1477,27.229,27.1477,27.2142,127900.0
2009-09-22 12:30:00,36.83,36.87,36.81,36.81,126400.0,27.2142,27.2438,27.1994,27.1994,126400.0
2009-09-22 12:35:00,36.82,36.82,36.77,36.77,51800.0,27.2068,27.2068,27.1699,27.1699,51800.0
2009-09-22 12:40:00,36.77,36.84,36.77,36.84,65100.0,27.1699,27.2216,27.1699,27.2216,65100.0
2009-09-22 12:45:00,36.83,36.86,36.82,36.86,66100.0,27.2142,27.2364,27.2068,27.2364,66100.0
2009-09-22 12:50:00,36.86,36.86,36.8,36.81,57400.0,27.2364,27.2364,27.192,27.1994,57400.0
2009-09-22 12:55:00,36.8,36.82,36.78,36.82,38300.0,27.192,27.2068,27.1773,27.2068,38300.0
2009-09-22 13:00:00,36.82,36.84,36.81,36.84,38800.0,27.2068,27.2216,27.1994,27.2216,38800.0
2009-09-22 13:05:00,36.84,36.84,36.83,36.84,59700.0,27.2216,27.2216,27.2142,27.2216,59700.0
2009-09-22 13:10:00,36.84,36.84,36.8,36.81,107900.0,27.2216,27.2216,27.192,27.1994,107900.0
2009-09-22 13:15:00,36.81,36.81,36.75,36.76,89400.0,27.1994,27.1994,27.1551,27.1625,89400.0
2009-09-22 13:20:00,36.76,36.76,36.7,36.71,85400.0,27.1625,27.1625,27.1182,27.1255,85400.0
2009-09-22 13:25:00,36.7,36.73,36.66,36.72,107100.0,27.1182,27.1403,27.0886,27.1329,107100.0
2009-09-22 13:30:00,36.73,36.76,36.7,36.75,196200.0,27.1403,27.1625,27.1182,27.1551,196200.0
2009-09-22 13:35:00,36.75,36.75,36.62,36.62,114800.0,27.1551,27.1551,27.059,27.059,114800.0
2009-09-22 13:40:00,36.62,36.68,36.62,36.67,134000.0,27.059,27.1034,27.059,27.096,134000.0
2009-09-22 13:45:00,36.67,36.72,36.66,36.71,32000.0,27.096,27.1329,27.0886,27.1255,32000.0
2009-09-22 13:50:00,36.71,36.73,36.68,36.69,54700.0,27.1255,27.1403,27.1034,27.1108,54700.0
2009-09-22 13:55:00,36.69,36.83,36.68,36.74,116600.0,27.1108,27.2142,27.1034,27.1477,116600.0
2009-09-22 14:00:00,36.74,36.78,36.74,36.74,42000.0,27.1477,27.1773,27.1477,27.1477,42000.0
2009-09-22 14:05:00,36.75,36.82,36.74,36.82,37200.0,27.1551,27.2068,27.1477,27.2068,37200.0
2009-09-22 14:10:00,36.82,36.86,36.8,36.83,175200.0,27.2068,27.2364,27.192,27.2142,175200.0
2009-09-22 14:15:00,36.82,36.83,36.8,36.8,29100.0,27.2068,27.2142,27.192,27.192,29100.0
2009-09-22 14:20:00,36.8,36.86,36.8,36.84,140300.0,27.192,27.2364,27.192,27.2216,140300.0
2009-09-22 14:25:00,36.84,36.87,36.82,36.83,78000.0,27.2216,27.2438,27.2068,27.2142,78000.0
2009-09-22 14:30:00,36.84,36.85,36.82,36.85,51200.0,27.2216,27.229,27.2068,27.229,51200.0
2009-09-22 14:35:00,36.84,36.85,36.84,36.84,20100.0,27.2216,27.229,27.2216,27.2216,20100.0
2009-09-22 14:40:00,36.85,36.86,36.85,36.86,17300.0,27.229,27.2364,27.229,27.2364,17300.0
2009-09-22 14:45:00,36.85,36.86,36.85,36.85,26200.0,27.229,27.2364,27.229,27.229,26200.0
2009-09-22 14:50:00,36.85,36.89,36.82,36.86,86900.0,27.229,27.2585,27.2068,27.2364,86900.0
2009-09-22 14:55:00,36.86,36.86,36.81,36.81,67600.0,27.2364,27.2364,27.1994,27.1994,67600.0
2009-09-22 15:00:00,36.81,36.95,36.81,36.93,322400.0,27.1994,27.3029,27.1994,27.2881,322400.0
2009-09-22 15:05:00,36.93,36.93,36.87,36.88,115200.0,27.2881,27.2881,27.2438,27.2512,115200.0
2009-09-22 15:10:00,36.89,36.89,36.81,36.82,95200.0,27.2585,27.2585,27.1994,27.2068,95200.0
2009-09-22 15:15:00,36.82,36.89,36.77,36.87,158200.0,27.2068,27.2585,27.1699,27.2438,158200.0
2009-09-22 15:20:00,36.86,36.9,36.82,36.89,161500.0,27.2364,27.2659,27.2068,27.2585,161500.0
2009-09-22 15:25:00,36.89,36.9,36.83,36.89,115700.0,27.2585,27.2659,27.2142,27.2585,115700.0
2009-09-22 15:30:00,36.89,36.94,36.85,36.86,195900.0,27.2585,27.2955,27.229,27.2364,195900.0
2009-09-22 15:35:00,36.86,36.87,36.82,36.83,57400.0,27.2364,27.2438,27.2068,27.2142,57400.0
2009-09-22 15:40:00,36.82,36.9,36.82,36.83,139300.0,27.2068,27.2659,27.2068,27.2142,139300.0
2009-09-22 15:45:00,36.82,36.99,36.82,36.91,305400.0,27.2068,27.3324,27.2068,27.2733,305400.0
2009-09-22 15:50:00,36.91,36.92,36.86,36.88,183300.0,27.2733,27.2807,27.2364,27.2512,183300.0
2009-09-22 15:55:00,36.88,36.93,36.87,36.93,539100.0,27.2512,27.2881,27.2438,27.2881,539100.0
2009-09-23 09:30:00,36.93,36.93,36.57,36.8,73000.0,27.2881,27.2881,27.0221,27.192,73000.0
2009-09-23 09:35:00,36.78,36.86,36.71,36.82,66700.0,27.1773,27.2364,27.1255,27.2068,66700.0
2009-09-23 09:40:00,36.8,36.88,36.8,36.85,41800.0,27.192,27.2512,27.192,27.229,41800.0
2009-09-23 09:45:00,36.84,36.89,36.82,36.85,101300.0,27.2216,27.2585,27.2068,27.229,101300.0
2009-09-23 09:50:00,36.85,36.9,36.84,36.87,41600.0,27.229,27.2659,27.2216,27.2438,41600.0
2009-09-23 09:55:00,36.87,36.88,36.75,36.78,65200.0,27.2438,27.2512,27.1551,27.1773,65200.0
2009-09-23 10:00:00,36.78,36.79,36.72,36.76,34300.0,27.1773,27.1847,27.1329,27.1625,34300.0
2009-09-23 10:05:00,36.76,36.84,36.75,36.81,35000.0,27.1625,27.2216,27.1551,27.1994,35000.0
2009-09-23 10:10:00,36.8,36.87,36.79,36.81,29900.0,27.192,27.2438,27.1847,27.1994,29900.0
2009-09-23 10:15:00,36.82,36.9,36.8,36.89,27000.0,27.2068,27.2659,27.192,27.2585,27000.0
2009-09-23 10:20:00,36.89,36.89,36.84,36.84,27400.0,27.2585,27.2585,27.2216,27.2216,27400.0
2009-09-23 10:25:00,36.84,36.91,36.84,36.85,49300.0,27.2216,27.2733,27.2216,27.229,49300.0
2009-09-23 10:30:00,36.84,36.86,36.79,36.81,72700.0,27.2216,27.2364,27.1847,27.1994,72700.0
2009-09-23 10:35:00,36.81,36.84,36.79,36.81,78300.0,27.1994,27.2216,27.1847,27.1994,78300.0
2009-09-23 10:40:00,36.8,36.85,36.72,36.83,55100.0,27.192,27.229,27.1329,27.2142,55100.0
2009-09-23 10:45:00,36.82,36.82,36.77,36.77,26300.0,27.2068,27.2068,27.1699,27.1699,26300.0
2009-09-23 10:50:00,36.77,36.82,36.75,36.8,40900.0,27.1699,27.2068,27.1551,27.192,40900.0
2009-09-23 10:55:00,36.8,36.97,36.8,36.85,95900.0,27.192,27.3177,27.192,27.229,95900.0
2009-09-23 11:00:00,36.83,36.83,36.79,36.82,45700.0,27.2142,27.2142,27.1847,27.2068,45700.0
2009-09-23 11:05:00,36.82,36.82,36.77,36.79,46900.0,27.2068,27.2068,27.1699,27.1847,46900.0
2009-09-23 11:10:00,36.79,36.82,36.77,36.79,48700.0,27.1847,27.2068,27.1699,27.1847,48700.0
2009-09-23 11:15:00,36.79,36.79,36.73,36.75,49200.0,27.1847,27.1847,27.1403,27.1551,49200.0
2009-09-23 11:20:00,36.76,36.85,36.75,36.81,25400.0,27.1625,27.229,27.1551,27.1994,25400.0
2009-09-23 11:25:00,36.81,36.82,36.8,36.82,17200.0,27.1994,27.2068,27.192,27.2068,17200.0
2009-09-23 11:30:00,36.82,36.85,36.79,36.85,36000.0,27.2068,27.229,27.1847,27.229,36000.0
2009-09-23 11:35:00,36.85,36.85,36.81,36.85,39900.0,27.229,27.229,27.1994,27.229,39900.0
2009-09-23 11:40:00,36.85,36.89,36.81,36.87,59800.0,27.229,27.2585,27.1994,27.2438,59800.0
2009-09-23 11:45:00,36.87,36.92,36.85,36.87,71000.0,27.2438,27.2807,27.229,27.2438,71000.0
2009-09-23 11:50:00,36.87,36.88,36.81,36.82,30900.0,27.2438,27.2512,27.1994,27.2068,30900.0
2009-09-23 11:55:00,36.83,36.84,36.8,36.83,26600.0,27.2142,27.2216,27.192,27.2142,26600.0
2009-09-23 12:00:00,36.82,36.85,36.82,36.83,27600.0,27.2068,27.229,27.2068,27.2142,27600.0
2009-09-23 12:05:00,36.82,36.82,36.79,36.79,30700.0,27.2068,27.2068,27.1847,27.1847,30700.0
2009-09-23 12:10:00,36.79,36.79,36.72,36.72,97600.0,27.1847,27.1847,27.1329,27.1329,97600.0
2009-09-23 12:15:00,36.72,36.73,36.71,36.71,16200.0,27.1329,27.1403,27.1255,27.1255,16200.0
2009-09-23 12:20:00,36.71,36.74,36.71,36.73,62900.0,27.1255,27.1477,27.1255,27.1403,62900.0
2009-09-23 12:25:00,36.73,36.74,36.71,36.72,22700.0,27.1403,27.1477,27.1255,27.1329,22700.0
2009-09-23 12:30:00,36.71,36.72,36.7,36.7,31700.0,27.1255,27.1329,27.1182,27.1182,31700.0
2009-09-23 12:35:00,36.7,36.71,36.68,36.68,36800.0,27.1182,27.1255,27.1034,27.1034,36800.0
2009-09-23 12:40:00,36.69,36.69,36.64,36.65,55600.0,27.1108,27.1108,27.0738,27.0812,55600.0
2009-09-23 12:45:00,36.64,36.68,36.64,36.68,49600.0,27.0738,27.1034,27.0738,27.1034,49600.0
2009-09-23 12:50:00,36.68,36.68,36.64,36.66,102800.0,27.1034,27.1034,27.0738,27.0886,102800.0
2009-09-23 12:55:00,36.66,36.67,36.63,36.65,61600.0,27.0886,27.096,27.0664,27.0812,61600.0
2009-09-23 13:00:00,36.64,36.65,36.62,36.64,55500.0,27.0738,27.0812,27.059,27.0738,55500.0
2009-09-23 13:05:00,36.63,36.64,36.61,36.61,30900.0,27.0664,27.0738,27.0517,27.0517,30900.0
2009-09-23 13:10:00,36.61,36.66,36.61,36.66,43800.0,27.0517,27.0886,27.0517,27.0886,43800.0
2009-09-23 13:15:00,36.67,36.72,36.66,36.72,51900.0,27.096,27.1329,27.0886,27.1329,51900.0
2009-09-23 13:20:00,36.72,36.72,36.66,36.67,50200.0,27.1329,27.1329,27.0886,27.096,50200.0
2009-09-23 13:25:00,36.67,36.69,36.65,36.68,54000.0,27.096,27.1108,27.0812,27.1034,54000.0
2009-09-23 13:30:00,36.67,36.68,36.67,36.67,18500.0,27.096,27.1034,27.096,27.096,18500.0
2009-09-23 13:35:00,36.67,36.68,36.67,36.68,26000.0,27.096,27.1034,27.096,27.1034,26000.0
2009-09-23 13:40:00,36.68,36.7,36.67,36.7,26800.0,27.1034,27.1182,27.096,27.1182,26800.0
2009-09-23 13:45:00,36.7,36.7,36.67,36.7,73100.0,27.1182,27.1182,27.096,27.1182,73100.0
2009-09-23 13:50:00,36.7,36.7,36.69,36.7,16500.0,27.1182,27.1182,27.1108,27.1182,16500.0
2009-09-23 13:55:00,36.7,36.7,36.69,36.69,24000.0,27.1182,27.1182,27.1108,27.1108,24000.0
2009-09-23 14:00:00,36.69,36.7,36.65,36.67,54500.0,27.1108,27.1182,27.0812,27.096,54500.0
2009-09-23 14:05:00,36.66,36.67,36.64,36.65,29400.0,27.0886,27.096,27.0738,27.0812,29400.0
2009-09-23 14:10:00,36.64,36.67,36.61,36.65,44800.0,27.0738,27.096,27.0517,27.0812,44800.0
2009-09-23 14:15:00,36.64,36.69,36.61,36.69,84400.0,27.0738,27.1108,27.0517,27.1108,84400.0
2009-09-23 14:20:00,36.69,36.7,36.64,36.67,59600.0,27.1108,27.1182,27.0738,27.096,59600.0
2009-09-23 14:25:00,36.68,36.71,36.66,36.71,109400.0,27.1034,27.1255,27.0886,27.1255,109400.0
2009-09-23 14:30:00,36.71,36.71,36.69,36.71,78300.0,27.1255,27.1255,27.1108,27.1255,78300.0
2009-09-23 14:35:00,36.71,36.77,36.7,36.73,82700.0,27.1255,27.1699,27.1182,27.1403,82700.0
2009-09-23 14:40:00,36.73,36.74,36.72,36.73,74100.0,27.1403,27.1477,27.1329,27.1403,74100.0
2009-09-23 14:45:00,36.74,36.75,36.71,36.74,139800.0,27.1477,27.1551,27.1255,27.1477,139800.0
2009-09-23 14:50:00,36.74,36.75,36.71,36.71,95800.0,27.1477,27.1551,27.1255,27.1255,95800.0
2009-09-23 14:55:00,36.71,36.73,36.61,36.61,118000.0,27.1255,27.1403,27.0517,27.0517,118000.0
2009-09-23 15:00:00,36.62,36.66,36.61,36.65,52000.0,27.059,27.0886,27.0517,27.0812,52000.0
2009-09-23 15:05:00,36.64,36.68,36.63,36.66,59600.0,27.0738,27.1034,27.0664,27.0886,59600.0
2009-09-23 15:10:00,36.66,36.69,36.63,36.63,96500.0,27.0886,27.1108,27.0664,27.0664,96500.0
2009-09-23 15:15:00,36.63,36.63,36.58,36.59,101400.0,27.0664,27.0664,27.0295,27.0369,101400.0
2009-09-23 15:20:00,36.59,36.61,36.57,36.57,74800.0,27.0369,27.0517,27.0221,27.0221,74800.0
2009-09-23 15:25:00,36.58,36.59,36.54,36.56,107000.0,27.0295,27.0369,26.9999,27.0147,107000.0
2009-09-23 15:30:00,36.56,36.62,36.53,36.59,168300.0,27.0147,27.059,26.9925,27.0369,168300.0
2009-09-23 15:35:00,36.59,36.62,36.53,36.55,122500.0,27.0369,27.059,26.9925,27.0073,122500.0
2009-09-23 15:40:00,36.55,36.55,36.49,36.5,127000.0,27.0073,27.0073,26.963,26.9704,127000.0
2009-09-23 15:45:00,36.51,36.51,36.41,36.44,228400.0,26.9778,26.9778,26.9039,26.926,228400.0
2009-09-23 15:50:00,36.44,36.45,36.37,36.43,173200.0,26.926,26.9334,26.8743,26.9186,173200.0
2009-09-23 15:55:00,36.43,36.46,36.4,36.42,239800.0,26.9186,26.9408,26.8965,26.9113,239800.0
2009-09-24 09:30:00,36.37,36.73,36.2,36.53,106100.0,26.8743,27.1403,26.7487,26.9925,106100.0
2009-09-24 09:35:00,36.5,36.67,36.24,36.46,115300.0,26.9704,27.096,26.7783,26.9408,115300.0
2009-09-24 09:40:00,36.47,36.66,36.28,36.29,47000.0,26.9482,27.0886,26.8078,26.8152,47000.0
2009-09-24 09:45:00,36.29,36.37,36.29,36.34,32600.0,26.8152,26.8743,26.8152,26.8521,32600.0
2009-09-24 09:50:00,36.33,36.33,36.26,36.31,27000.0,26.8448,26.8448,26.793,26.83,27000.0
2009-09-24 09:55:00,36.31,36.38,36.3,36.34,48800.0,26.83,26.8817,26.8226,26.8521,48800.0
2009-09-24 10:00:00,36.34,36.35,36.29,36.35,43500.0,26.8521,26.8595,26.8152,26.8595,43500.0
2009-09-24 10:05:00,36.34,36.35,36.17,36.18,43400.0,26.8521,26.8595,26.7265,26.7339,43400.0
2009-09-24 10:10:00,36.18,36.19,36.12,36.13,23900.0,26.7339,26.7413,26.6896,26.697,23900.0
2009-09-24 10:15:00,36.13,36.14,35.95,35.97,92400.0,26.697,26.7044,26.564,26.5787,92400.0
2009-09-24 10:20:00,35.97,36.02,35.93,36.0,89800.0,26.5787,26.6157,26.5492,26.6009,89800.0
2009-09-24 10:25:00,36.0,36.01,35.93,36.01,65200.0,26.6009,26.6083,26.5492,26.6083,65200.0
2009-09-24 10:30:00,36.01,36.01,35.89,35.95,33700.0,26.6083,26.6083,26.5196,26.564,33700.0
2009-09-24 10:35:00,35.97,36.06,35.94,36.06,63600.0,26.5787,26.6452,26.5566,26.6452,63600.0
2009-09-24 10:40:00,36.06,36.08,35.96,36.06,144600.0,26.6452,26.66,26.5714,26.6452,144600.0
2009-09-24 10:45:00,36.07,36.18,36.04,36.17,77800.0,26.6526,26.7339,26.6305,26.7265,77800.0
2009-09-24 10:50:00,36.16,36.19,36.07,36.08,62400.0,26.7191,26.7413,26.6526,26.66,62400.0
2009-09-24 10:55:00,36.08,36.1,36.05,36.09,36300.0,26.66,26.6748,26.6379,26.6674,36300.0
2009-09-24 11:00:00,36.1,36.1,36.07,36.09,27200.0,26.6748,26.6748,26.6526,26.6674,27200.0
2009-09-24 11:05:00,36.1,36.29,36.09,36.29,92500.0,26.6748,26.8152,26.6674,26.8152,92500.0
2009-09-24 11:10:00,36.28,36.32,36.22,36.24,50300.0,26.8078,26.8374,26.7635,26.7783,50300.0
2009-09-24 11:15:00,36.24,36.26,36.16,36.18,40800.0,26.7783,26.793,26.7191,26.7339,40800.0
2009-09-24 11:20:00,36.18,36.18,36.04,36.07,48600.0,26.7339,26.7339,26.6305,26.6526,48600.0
2009-09-24 11:25:00,36.06,36.17,36.06,36.16,33500.0,26.6452,26.7265,26.6452,26.7191,33500.0
2009-09-24 11:30:00,36.16,36.17,36.13,36.13,19300.0,26.7191,26.7265,26.697,26.697,19300.0
2009-09-24 11:35:00,36.12,36.13,36.07,36.09,30300.0,26.6896,26.697,26.6526,26.6674,30300.0
2009-09-24 11:40:00,36.09,36.17,36.08,36.16,33800.0,26.6674,26.7265,26.66,26.7191,33800.0
2009-09-24 11:45:00,36.17,36.21,36.12,36.14,46900.0,26.7265,26.7561,26.6896,26.7044,46900.0
2009-09-24 11:50:00,36.13,36.14,35.99,36.01,21700.0,26.697,26.7044,26.5935,26.6083,21700.0
2009-09-24 11:55:00,36.01,36.07,35.99,36.07,38000.0,26.6083,26.6526,26.5935,26.6526,38000.0
2009-09-24 12:00:00,36.07,36.07,36.01,36.07,22200.0,26.6526,26.6526,26.6083,26.6526,22200.0
2009-09-24 12:05:00,36.06,36.07,36.01,36.03,25700.0,26.6452,26.6526,26.6083,26.6231,25700.0
2009-09-24 12:10:00,36.04,36.05,35.99,36.01,24200.0,26.6305,26.6379,26.5935,26.6083,24200.0
2009-09-24 12:15:00,36.01,36.01,35.94,35.98,47900.0,26.6083,26.6083,26.5566,26.5861,47900.0
2009-09-24 12:20:00,35.97,36.06,35.96,36.05,79100.0,26.5787,26.6452,26.5714,26.6379,79100.0
2009-09-24 12:25:00,36.05,36.08,35.96,36.01,36700.0,26.6379,26.66,26.5714,26.6083,36700.0
2009-09-24 12:30:00,36.02,36.04,35.97,35.97,33700.0,26.6157,26.6305,26.5787,26.5787,33700.0
2009-09-24 12:35:00,35.97,36.0,35.96,35.98,22900.0,26.5787,26.6009,26.5714,26.5861,22900.0
2009-09-24 12:40:00,35.98,36.02,35.96,35.96,35300.0,26.5861,26.6157,26.5714,26.5714,35300.0
2009-09-24 12:45:00,35.96,36.02,35.93,36.01,56900.0,26.5714,26.6157,26.5492,26.6083,56900.0
2009-09-24 12:50:00,36.0,36.05,35.98,36.04,58200.0,26.6009,26.6379,26.5861,26.6305,58200.0
2009-09-24 12:55:00,36.03,36.04,35.94,36.01,106500.0,26.6231,26.6305,26.5566,26.6083,106500.0
2009-09-24 13:00:00,36.02,36.1,36.01,36.09,21600.0,26.6157,26.6748,26.6083,26.6674,21600.0
2009-09-24 13:05:00,36.09,36.18,36.08,36.17,126000.0,26.6674,26.7339,26.66,26.7265,126000.0
2009-09-24 13:10:00,36.18,36.2,36.13,36.15,41300.0,26.7339,26.7487,26.697,26.7117,41300.0
2009-09-24 13:15:00,36.14,36.18,36.11,36.11,37100.0,26.7044,26.7339,26.6822,26.6822,37100.0
2009-09-24 13:20:00,36.1,36.11,36.03,36.09,55600.0,26.6748,26.6822,26.6231,26.6674,55600.0
2009-09-24 13:25:00,36.1,36.12,36.05,36.11,24800.0,26.6748,26.6896,26.6379,26.6822,24800.0
2009-09-24 13:30:00,36.12,36.13,36.1,36.13,24000.0,26.6896,26.697,26.6748,26.697,24000.0
2009-09-24 13:35:00,36.12,36.13,36.11,36.11,17600.0,26.6896,26.697,26.6822,26.6822,17600.0
2009-09-24 13:40:00,36.11,36.11,36.0,36.0,31200.0,26.6822,26.6822,26.6009,26.6009,31200.0
2009-09-24 13:45:00,36.0,36.03,36.0,36.03,19300.0,26.6009,26.6231,26.6009,26.6231,19300.0
2009-09-24 13:50:00,36.03,36.06,36.02,36.06,7400.0,26.6231,26.6452,26.6157,26.6452,7400.0
2009-09-24 13:55:00,36.06,36.09,36.03,36.03,25200.0,26.6452,26.6674,26.6231,26.6231,25200.0
2009-09-24 14:00:00,36.03,36.04,36.0,36.03,33900.0,26.6231,26.6305,26.6009,26.6231,33900.0
2009-09-24 14:05:00,36.03,36.07,36.03,36.05,12700.0,26.6231,26.6526,26.6231,26.6379,12700.0
2009-09-24 14:10:00,36.06,36.07,36.05,36.06,12200.0,26.6452,26.6526,26.6379,26.6452,12200.0
2009-09-24 14:15:00,36.07,36.08,36.06,36.07,14900.0,26.6526,26.66,26.6452,26.6526,14900.0
2009-09-24 14:20:00,36.07,36.08,36.02,36.03,20500.0,26.6526,26.66,26.6157,26.6231,20500.0
2009-09-24 14:25:00,36.03,36.08,36.03,36.04,14000.0,26.6231,26.66,26.6231,26.6305,14000.0
2009-09-24 14:30:00,36.04,36.06,36.01,36.02,28600.0,26.6305,26.6452,26.6083,26.6157,28600.0
2009-09-24 14:35:00,36.03,36.03,36.01,36.01,22700.0,26.6231,26.6231,26.6083,26.6083,22700.0
2009-09-24 14:40:00,36.01,36.02,35.99,36.0,32100.0,26.6083,26.6157,26.5935,26.6009,32100.0
2009-09-24 14:45:00,36.0,36.02,35.98,36.01,56800.0,26.6009,26.6157,26.5861,26.6083,56800.0
2009-09-24 14:50:00,36.01,36.02,36.01,36.01,30500.0,26.6083,26.6157,26.6083,26.6083,30500.0
2009-09-24 14:55:00,36.02,36.13,36.01,36.13,236200.0,26.6157,26.697,26.6083,26.697,236200.0
2009-09-24 15:00:00,36.13,36.25,36.12,36.19,201700.0,26.697,26.7856,26.6896,26.7413,201700.0
2009-09-24 15:05:00,36.19,36.22,36.07,36.15,117800.0,26.7413,26.7635,26.6526,26.7117,117800.0
2009-09-24 15:10:00,36.15,36.3,36.15,36.3,56300.0,26.7117,26.8226,26.7117,26.8226,56300.0
2009-09-24 15:15:00,36.29,36.3,36.22,36.29,44500.0,26.8152,26.8226,26.7635,26.8152,44500.0
2009-09-24 15:20:00,36.3,36.3,36.19,36.21,60600.0,26.8226,26.8226,26.7413,26.7561,60600.0
2009-09-24 15:25:00,36.21,36.21,36.05,36.06,70600.0,26.7561,26.7561,26.6379,26.6452,70600.0
2009-09-24 15:30:00,36.06,36.1,36.02,36.08,190800.0,26.6452,26.6748,26.6157,26.66,190800.0
2009-09-24 15:35:00,36.08,36.09,36.0,36.04,162200.0,26.66,26.6674,26.6009,26.6305,162200.0
2009-09-24 15:40:00,36.03,36.04,35.92,35.97,214200.0,26.6231,26.6305,26.5418,26.5787,214200.0
2009-09-24 15:45:00,35.97,36.0,35.95,36.0,121000.0,26.5787,26.6009,26.564,26.6009,121000.0
2009-09-24 15:50:00,36.0,36.08,35.98,36.03,227300.0,26.6009,26.66,26.5861,26.6231,227300.0
2009-09-24 15:55:00,36.03,36.04,35.96,35.96,241500.0,26.6231,26.6305,26.5714,26.5714,241500.0
2009-09-25 09:30:00,35.59,35.98,35.53,35.96,88500.0,26.298,26.5861,26.2536,26.5714,88500.0
2009-09-25 09:35:00,35.96,35.97,35.78,35.92,63300.0,26.5714,26.5787,26.4384,26.5418,63300.0
2009-09-25 09:40:00,35.9,35.99,35.81,35.98,31200.0,26.527,26.5935,26.4605,26.5861,31200.0
2009-09-25 09:45:00,35.97,36.11,35.95,36.01,106600.0,26.5787,26.6822,26.564,26.6083,106600.0
2009-09-25 09:50:00,35.97,36.28,35.96,36.27,173000.0,26.5787,26.8078,26.5714,26.8004,173000.0
2009-09-25 09:55:00,36.28,36.53,36.22,36.44,120000.0,26.8078,26.9925,26.7635,26.926,120000.0
2009-09-25 10:00:00,36.41,36.41,36.25,36.36,53500.0,26.9039,26.9039,26.7856,26.8669,53500.0
2009-09-25 10:05:00,36.34,36.43,36.25,36.43,68600.0,26.8521,26.9186,26.7856,26.9186,68600.0
2009-09-25 10:10:00,36.42,36.53,36.39,36.42,70500.0,26.9113,26.9925,26.8891,26.9113,70500.0
2009-09-25 10:15:00,36.41,36.5,36.38,36.45,58300.0,26.9039,26.9704,26.8817,26.9334,58300.0
2009-09-25 10:20:00,36.45,36.48,36.4,36.41,50100.0,26.9334,26.9556,26.8965,26.9039,50100.0
2009-09-25 10:25:00,36.4,36.5,36.37,36.49,47200.0,26.8965,26.9704,26.8743,26.963,47200.0
2009-09-25 10:30:00,36.48,36.49,36.39,36.46,68400.0,26.9556,26.963,26.8891,26.9408,68400.0
2009-09-25 10:35:00,36.45,36.46,36.31,36.32,44400.0,26.9334,26.9408,26.83,26.8374,44400.0
2009-09-25 10:40:00,36.32,36.39,36.31,36.37,81300.0,26.8374,26.8891,26.83,26.8743,81300.0
2009-09-25 10:45:00,36.38,36.4,36.34,36.39,65300.0,26.8817,26.8965,26.8521,26.8891,65300.0
2009-09-25 10:50:00,36.39,36.46,36.36,36.39,118300.0,26.8891,26.9408,26.8669,26.8891,118300.0
2009-09-25 10:55:00,36.38,36.39,36.36,36.38,24300.0,26.8817,26.8891,26.8669,26.8817,24300.0
2009-09-25 11:00:00,36.38,36.46,36.37,36.46,47000.0,26.8817,26.9408,26.8743,26.9408,47000.0
2009-09-25 11:05:00,36.45,36.47,36.39,36.45,31700.0,26.9334,26.9482,26.8891,26.9334,31700.0
2009-09-25 11:10:00,36.44,36.44,36.38,36.44,43500.0,26.926,26.926,26.8817,26.926,43500.0
2009-09-25 11:15:00,36.45,36.46,36.38,36.4,25000.0,26.9334,26.9408,26.8817,26.8965,25000.0
2009-09-25 11:20:00,36.4,36.42,36.39,36.39,14700.0,26.8965,26.9113,26.8891,26.8891,14700.0
2009-09-25 11:25:00,36.39,36.39,36.35,36.38,34600.0,26.8891,26.8891,26.8595,26.8817,34600.0
2009-09-25 11:30:00,36.38,36.39,36.32,36.32,44700.0,26.8817,26.8891,26.8374,26.8374,44700.0
2009-09-25 11:35:00,36.32,36.36,36.31,36.32,33200.0,26.8374,26.8669,26.83,26.8374,33200.0
2009-09-25 11:40:00,36.31,36.38,36.28,36.33,39100.0,26.83,26.8817,26.8078,26.8448,39100.0
2009-09-25 11:45:00,36.32,36.33,36.19,36.25,53800.0,26.8374,26.8448,26.7413,26.7856,53800.0
2009-09-25 11:50:00,36.24,36.27,36.2,36.23,31900.0,26.7783,26.8004,26.7487,26.7709,31900.0
2009-09-25 11:55:00,36.23,36.24,36.09,36.18,48400.0,26.7709,26.7783,26.6674,26.7339,48400.0
2009-09-25 12:00:00,36.17,36.2,36.15,36.19,29400.0,26.7265,26.7487,26.7117,26.7413,29400.0
2009-09-25 12:05:00,36.18,36.19,36.18,36.19,22300.0,26.7339,26.7413,26.7339,26.7413,22300.0
2009-09-25 12:10:00,36.18,36.27,36.18,36.25,35000.0,26.7339,26.8004,26.7339,26.7856,35000.0
2009-09-25 12:15:00,36.25,36.26,36.18,36.23,35400.0,26.7856,26.793,26.7339,26.7709,35400.0
2009-09-25 12:20:00,36.22,36.23,36.15,36.22,37600.0,26.7635,26.7709,26.7117,26.7635,37600.0
2009-09-25 12:25:00,36.23,36.25,36.18,36.21,38200.0,26.7709,26.7856,26.7339,26.7561,38200.0
2009-09-25 12:30:00,36.2,36.2,36.1,36.14,30900.0,26.7487,26.7487,26.6748,26.7044,30900.0
2009-09-25 12:35:00,36.14,36.17,36.14,36.16,40600.0,26.7044,26.7265,26.7044,26.7191,40600.0
2009-09-25 12:40:00,36.16,36.16,36.12,36.13,22700.0,26.7191,26.7191,26.6896,26.697,22700.0
2009-09-25 12:45:00,36.12,36.13,36.09,36.1,24100.0,26.6896,26.697,26.6674,26.6748,24100.0
2009-09-25 12:50:00,36.1,36.16,36.1,36.16,20200.0,26.6748,26.7191,26.6748,26.7191,20200.0
2009-09-25 12:55:00,36.16,36.17,36.1,36.11,20400.0,26.7191,26.7265,26.6748,26.6822,20400.0
2009-09-25 13:00:00,36.11,36.16,36.09,36.15,20000.0,26.6822,26.7191,26.6674,26.7117,20000.0
2009-09-25 13:05:00,36.15,36.16,36.14,36.16,15100.0,26.7117,26.7191,26.7044,26.7191,15100.0
2009-09-25 13:10:00,36.16,36.18,36.16,36.17,15100.0,26.7191,26.7339,26.7191,26.7265,15100.0
2009-09-25 13:15:00,36.18,36.18,36.15,36.15,12900.0,26.7339,26.7339,26.7117,26.7117,12900.0
2009-09-25 13:20:00,36.16,36.16,36.15,36.16,15300.0,26.7191,26.7191,26.7117,26.7191,15300.0
2009-09-25 13:25:00,36.16,36.18,36.15,36.16,55000.0,26.7191,26.7339,26.7117,26.7191,55000.0
2009-09-25 13:30:00,36.16,36.17,36.13,36.15,40900.0,26.7191,26.7265,26.697,26.7117,40900.0
2009-09-25 13:35:00,36.14,36.15,36.12,36.12,19500.0,26.7044,26.7117,26.6896,26.6896,19500.0
2009-09-25 13:40:00,36.12,36.13,36.12,36.13,15300.0,26.6896,26.697,26.6896,26.697,15300.0
2009-09-25 13:45:00,36.12,36.17,36.12,36.16,18900.0,26.6896,26.7265,26.6896,26.7191,18900.0
2009-09-25 13:50:00,36.16,36.16,36.15,36.16,14400.0,26.7191,26.7191,26.7117,26.7191,14400.0
2009-09-25 13:55:00,36.15,36.17,36.15,36.17,27900.0,26.7117,26.7265,26.7117,26.7265,27900.0
2009-09-25 14:00:00,36.17,36.18,36.15,36.15,36300.0,26.7265,26.7339,26.7117,26.7117,36300.0
2009-09-25 14:05:00,36.15,36.17,36.14,36.14,26500.0,26.7117,26.7265,26.7044,26.7044,26500.0
2009-09-25 14:10:00,36.14,36.15,36.14,36.15,12900.0,26.7044,26.7117,26.7044,26.7117,12900.0
2009-09-25 14:15:00,36.15,36.15,36.11,36.12,25800.0,26.7117,26.7117,26.6822,26.6896,25800.0
2009-09-25 14:20:00,36.12,36.13,36.1,36.1,47200.0,26.6896,26.697,26.6748,26.6748,47200.0
2009-09-25 14:25:00,36.1,36.11,36.09,36.1,19100.0,26.6748,26.6822,26.6674,26.6748,19100.0
2009-09-25 14:30:00,36.1,36.1,36.06,36.07,16200.0,26.6748,26.6748,26.6452,26.6526,16200.0
2009-09-25 14:35:00,36.06,36.07,36.02,36.04,33000.0,26.6452,26.6526,26.6157,26.6305,33000.0
2009-09-25 14:40:00,36.04,36.05,36.02,36.02,19300.0,26.6305,26.6379,26.6157,26.6157,19300.0
2009-09-25 14:45:00,36.02,36.03,36.0,36.01,18300.0,26.6157,26.6231,26.6009,26.6083,18300.0
2009-09-25 14:50:00,36.0,36.05,36.0,36.04,26100.0,26.6009,26.6379,26.6009,26.6305,26100.0
2009-09-25 14:55:00,36.03,36.05,36.01,36.03,43700.0,26.6231,26.6379,26.6083,26.6231,43700.0
2009-09-25 15:00:00,36.03,36.03,36.0,36.03,29700.0,26.6231,26.6231,26.6009,26.6231,29700.0
2009-09-25 15:05:00,36.03,36.13,36.03,36.12,49400.0,26.6231,26.697,26.6231,26.6896,49400.0
2009-09-25 15:10:00,36.12,36.16,36.12,36.15,33500.0,26.6896,26.7191,26.6896,26.7117,33500.0
2009-09-25 15:15:00,36.14,36.16,36.12,36.16,32700.0,26.7044,26.7191,26.6896,26.7191,32700.0
2009-09-25 15:20:00,36.16,36.17,36.14,36.15,34700.0,26.7191,26.7265,26.7044,26.7117,34700.0
2009-09-25 15:25:00,36.15,36.17,36.14,36.15,54700.0,26.7117,26.7265,26.7044,26.7117,54700.0
2009-09-25 15:30:00,36.15,36.15,36.14,36.15,31700.0,26.7117,26.7117,26.7044,26.7117,31700.0
2009-09-25 15:35:00,36.14,36.17,36.13,36.13,51700.0,26.7044,26.7265,26.697,26.697,51700.0
2009-09-25 15:40:00,36.13,36.14,36.07,36.1,90300.0,26.697,26.7044,26.6526,26.6748,90300.0
2009-09-25 15:45:00,36.11,36.13,36.09,36.13,60200.0,26.6822,26.697,26.6674,26.697,60200.0
2009-09-25 15:50:00,36.13,36.14,36.12,36.13,58000.0,26.697,26.7044,26.6896,26.697,58000.0
2009-09-25 15:55:00,36.14,36.16,36.1,36.13,117300.0,26.7044,26.7191,26.6748,26.697,117300.0
2009-09-28 09:30:00,37.29,37.96,37.05,37.89,620700.0,27.5541,28.0492,27.3768,27.9975,620700.0
2009-09-28 09:35:00,37.91,37.94,37.69,37.76,347700.0,28.0122,28.0344,27.8497,27.9014,347700.0
2009-09-28 09:40:00,37.77,37.84,37.68,37.8,110400.0,27.9088,27.9605,27.8423,27.931,110400.0
2009-09-28 09:45:00,37.81,37.95,37.8,37.91,140000.0,27.9383,28.0418,27.931,28.0122,140000.0
2009-09-28 09:50:00,37.9,38.07,37.77,37.78,344800.0,28.0048,28.1305,27.9088,27.9162,344800.0
2009-09-28 09:55:00,37.77,38.02,37.77,37.95,138000.0,27.9088,28.0935,27.9088,28.0418,138000.0
2009-09-28 10:00:00,37.95,38.02,37.86,37.87,130900.0,28.0418,28.0935,27.9753,27.9827,130900.0
2009-09-28 10:05:00,37.88,37.96,37.82,37.84,71100.0,27.9901,28.0492,27.9457,27.9605,71100.0
2009-09-28 10:10:00,37.85,37.85,37.72,37.73,98100.0,27.9679,27.9679,27.8718,27.8792,98100.0
2009-09-28 10:15:00,37.73,37.82,37.69,37.72,113600.0,27.8792,27.9457,27.8497,27.8718,113600.0
2009-09-28 10:20:00,37.72,37.87,37.72,37.77,124500.0,27.8718,27.9827,27.8718,27.9088,124500.0
2009-09-28 10:25:00,37.77,37.8,37.74,37.76,34500.0,27.9088,27.931,27.8866,27.9014,34500.0
2009-09-28 10:30:00,37.75,37.94,37.75,37.94,79300.0,27.894,28.0344,27.894,28.0344,79300.0
2009-09-28 10:35:00,37.94,37.99,37.89,37.91,98800.0,28.0344,28.0714,27.9975,28.0122,98800.0
2009-09-28 10:40:00,37.93,37.96,37.85,37.87,80600.0,28.027,28.0492,27.9679,27.9827,80600.0
2009-09-28 10:45:00,37.88,37.89,37.83,37.85,44500.0,27.9901,27.9975,27.9531,27.9679,44500.0
2009-09-28 10:50:00,37.86,37.89,37.75,37.77,80400.0,27.9753,27.9975,27.894,27.9088,80400.0
2009-09-28 10:55:00,37.78,37.89,37.78,37.89,41400.0,27.9162,27.9975,27.9162,27.9975,41400.0
2009-09-28 11:00:00,37.88,37.89,37.84,37.84,37700.0,27.9901,27.9975,27.9605,27.9605,37700.0
2009-09-28 11:05:00,37.85,37.85,37.8,37.83,73500.0,27.9679,27.9679,27.931,27.9531,73500.0
2009-09-28 11:10:00,37.83,37.83,37.75,37.76,65400.0,27.9531,27.9531,27.894,27.9014,65400.0
2009-09-28 11:15:00,37.75,37.76,37.65,37.75,80700.0,27.894,27.9014,27.8201,27.894,80700.0
2009-09-28 11:20:00,37.76,37.82,37.76,37.81,57000.0,27.9014,27.9457,27.9014,27.9383,57000.0
2009-09-28 11:25:00,37.81,37.83,37.8,37.82,57200.0,27.9383,27.9531,27.931,27.9457,57200.0
2009-09-28 11:30:00,37.82,37.82,37.77,37.81,34600.0,27.9457,27.9457,27.9088,27.9383,34600.0
2009-09-28 11:35:00,37.81,37.81,37.75,37.78,66000.0,27.9383,27.9383,27.894,27.9162,66000.0
2009-09-28 11:40:00,37.78,37.81,37.75,37.75,37900.0,27.9162,27.9383,27.894,27.894,37900.0
2009-09-28 11:45:00,37.76,37.76,37.75,37.75,32200.0,27.9014,27.9014,27.894,27.894,32200.0
2009-09-28 11:50:00,37.76,37.78,37.75,37.77,25300.0,27.9014,27.9162,27.894,27.9088,25300.0
2009-09-28 11:55:00,37.77,37.83,37.73,37.77,84300.0,27.9088,27.9531,27.8792,27.9088,84300.0
2009-09-28 12:00:00,37.77,37.85,37.77,37.82,24600.0,27.9088,27.9679,27.9088,27.9457,24600.0
2009-09-28 12:05:00,37.82,37.86,37.77,37.78,46700.0,27.9457,27.9753,27.9088,27.9162,46700.0
2009-09-28 12:10:00,37.78,37.81,37.76,37.81,25300.0,27.9162,27.9383,27.9014,27.9383,25300.0
2009-09-28 12:15:00,37.81,37.81,37.77,37.77,22300.0,27.9383,27.9383,27.9088,27.9088,22300.0
2009-09-28 12:20:00,37.78,37.8,37.73,37.8,41400.0,27.9162,27.931,27.8792,27.931,41400.0
2009-09-28 12:25:00,37.8,37.85,37.76,37.77,48300.0,27.931,27.9679,27.9014,27.9088,48300.0
2009-09-28 12:30:00,37.77,37.85,37.76,37.84,37100.0,27.9088,27.9679,27.9014,27.9605,37100.0
2009-09-28 12:35:00,37.84,37.85,37.83,37.84,19500.0,27.9605,27.9679,27.9531,27.9605,19500.0
2009-09-28 12:40:00,37.84,37.87,37.83,37.86,57300.0,27.9605,27.9827,27.9531,27.9753,57300.0
2009-09-28 12:45:00,37.86,37.86,37.85,37.86,13700.0,27.9753,27.9753,27.9679,27.9753,13700.0
2009-09-28 12:50:00,37.86,37.86,37.82,37.84,48400.0,27.9753,27.9753,27.9457,27.9605,48400.0
2009-09-28 12:55:00,37.84,37.84,37.8,37.82,37900.0,27.9605,27.9605,27.931,27.9457,37900.0
2009-09-28 13:00:00,37.83,37.86,37.82,37.86,31600.0,27.9531,27.9753,27.9457,27.9753,31600.0
2009-09-28 13:05:00,37.86,37.89,37.85,37.87,21600.0,27.9753,27.9975,27.9679,27.9827,21600.0
2009-09-28 13:10:00,37.86,37.87,37.84,37.85,21100.0,27.9753,27.9827,27.9605,27.9679,21100.0
2009-09-28 13:15:00,37.86,37.87,37.82,37.84,38000.0,27.9753,27.9827,27.9457,27.9605,38000.0
2009-09-28 13:20:00,37.85,37.86,37.82,37.83,19300.0,27.9679,27.9753,27.9457,27.9531,19300.0
2009-09-28 13:25:00,37.83,37.83,37.8,37.82,14800.0,27.9531,27.9531,27.931,27.9457,14800.0
2009-09-28 13:30:00,37.81,37.83,37.81,37.82,13400.0,27.9383,27.9531,27.9383,27.9457,13400.0
2009-09-28 13:35:00,37.81,37.82,37.75,37.77,53300.0,27.9383,27.9457,27.894,27.9088,53300.0
2009-09-28 13:40:00,37.77,37.81,37.76,37.81,15500.0,27.9088,27.9383,27.9014,27.9383,15500.0
2009-09-28 13:45:00,37.8,37.82,37.77,37.77,31300.0,27.931,27.9457,27.9088,27.9088,31300.0
2009-09-28 13:50:00,37.78,37.78,37.73,37.76,45100.0,27.9162,27.9162,27.8792,27.9014,45100.0
2009-09-28 13:55:00,37.75,37.8,37.75,37.78,37300.0,27.894,27.931,27.894,27.9162,37300.0
2009-09-28 14:00:00,37.79,37.82,37.78,37.81,22600.0,27.9236,27.9457,27.9162,27.9383,22600.0
2009-09-28 14:05:00,37.81,37.84,37.78,37.79,60600.0,27.9383,27.9605,27.9162,27.9236,60600.0
2009-09-28 14:10:00,37.79,37.82,37.76,37.76,47000.0,27.9236,27.9457,27.9014,27.9014,47000.0
2009-09-28 14:15:00,37.76,37.83,37.75,37.8,48100.0,27.9014,27.9531,27.894,27.931,48100.0
2009-09-28 14:20:00,37.8,37.85,37.8,37.82,45600.0,27.931,27.9679,27.931,27.9457,45600.0
2009-09-28 14:25:00,37.82,37.84,37.81,37.82,48700.0,27.9457,27.9605,27.9383,27.9457,48700.0
2009-09-28 14:30:00,37.83,37.83,37.8,37.8,49900.0,27.9531,27.9531,27.931,27.931,49900.0
2009-09-28 14:35:00,37.81,37.81,37.79,37.8,27900.0,27.9383,27.9383,27.9236,27.931,27900.0
2009-09-28 14:40:00,37.8,37.83,37.78,37.81,66400.0,27.931,27.9531,27.9162,27.9383,66400.0
2009-09-28 14:45:00,37.81,37.81,37.8,37.8,18800.0,27.9383,27.9383,27.931,27.931,18800.0
2009-09-28 14:50:00,37.81,37.84,37.81,37.83,105200.0,27.9383,27.9605,27.9383,27.9531,105200.0
2009-09-28 14:55:00,37.83,37.84,37.81,37.81,67500.0,27.9531,27.9605,27.9383,27.9383,67500.0
2009-09-28 15:00:00,37.81,37.84,37.81,37.83,39300.0,27.9383,27.9605,27.9383,27.9531,39300.0
2009-09-28 15:05:00,37.83,37.87,37.8,37.86,77800.0,27.9531,27.9827,27.931,27.9753,77800.0
2009-09-28 15:10:00,37.85,37.86,37.79,37.79,49300.0,27.9679,27.9753,27.9236,27.9236,49300.0
2009-09-28 15:15:00,37.79,37.86,37.77,37.79,179000.0,27.9236,27.9753,27.9088,27.9236,179000.0
2009-09-28 15:20:00,37.78,37.82,37.77,37.8,32900.0,27.9162,27.9457,27.9088,27.931,32900.0
2009-09-28 15:25:00,37.8,37.85,37.74,37.8,133700.0,27.931,27.9679,27.8866,27.931,133700.0
2009-09-28 15:30:00,37.79,37.84,37.79,37.82,87800.0,27.9236,27.9605,27.9236,27.9457,87800.0
2009-09-28 15:35:00,37.83,37.83,37.77,37.8,74100.0,27.9531,27.9531,27.9088,27.931,74100.0
2009-09-28 15:40:00,37.8,37.82,37.78,37.8,59400.0,27.931,27.9457,27.9162,27.931,59400.0
2009-09-28 15:45:00,37.8,37.81,37.76,37.8,107900.0,27.931,27.9383,27.9014,27.931,107900.0
2009-09-28 15:50:00,37.79,37.87,37.78,37.87,116300.0,27.9236,27.9827,27.9162,27.9827,116300.0
2009-09-28 15:55:00,37.87,37.96,37.86,37.94,286600.0,27.9827,28.0492,27.9753,28.0344,286600.0
2009-09-29 09:30:00,37.79,37.8,37.41,37.77,174500.0,27.9236,27.931,27.6428,27.9088,174500.0
2009-09-29 09:35:00,37.75,37.8,37.57,37.63,69900.0,27.894,27.931,27.761,27.8053,69900.0
2009-09-29 09:40:00,37.66,37.78,37.55,37.58,79100.0,27.8275,27.9162,27.7462,27.7684,79100.0
2009-09-29 09:45:00,37.58,37.59,37.44,37.45,58700.0,27.7684,27.7758,27.6649,27.6723,58700.0
2009-09-29 09:50:00,37.46,37.55,37.36,37.38,74900.0,27.6797,27.7462,27.6058,27.6206,74900.0
2009-09-29 09:55:00,37.38,37.42,37.24,37.28,93000.0,27.6206,27.6502,27.5172,27.5467,93000.0
2009-09-29 10:00:00,37.26,37.26,37.05,37.17,93700.0,27.5319,27.5319,27.3768,27.4654,93700.0
2009-09-29 10:05:00,37.17,37.22,37.08,37.2,74400.0,27.4654,27.5024,27.3989,27.4876,74400.0
2009-09-29 10:10:00,37.2,37.3,37.18,37.28,73400.0,27.4876,27.5615,27.4728,27.5467,73400.0
2009-09-29 10:15:00,37.27,37.29,37.18,37.29,78200.0,27.5393,27.5541,27.4728,27.5541,78200.0
2009-09-29 10:20:00,37.27,37.33,37.21,37.23,75100.0,27.5393,27.5837,27.495,27.5098,75100.0
2009-09-29 10:25:00,37.22,37.33,37.22,37.25,53500.0,27.5024,27.5837,27.5024,27.5246,53500.0
2009-09-29 10:30:00,37.27,37.28,37.22,37.24,41200.0,27.5393,27.5467,27.5024,27.5172,41200.0
2009-09-29 10:35:00,37.24,37.28,37.19,37.24,98200.0,27.5172,27.5467,27.4802,27.5172,98200.0
2009-09-29 10:40:00,37.25,37.27,37.18,37.22,65500.0,27.5246,27.5393,27.4728,27.5024,65500.0
2009-09-29 10:45:00,37.2,37.2,37.16,37.17,36700.0,27.4876,27.4876,27.4581,27.4654,36700.0
2009-09-29 10:50:00,37.16,37.19,37.13,37.18,57000.0,27.4581,27.4802,27.4359,27.4728,57000.0
2009-09-29 10:55:00,37.19,37.2,37.15,37.2,60900.0,27.4802,27.4876,27.4507,27.4876,60900.0
2009-09-29 11:00:00,37.2,37.2,37.16,37.17,71800.0,27.4876,27.4876,27.4581,27.4654,71800.0
2009-09-29 11:05:00,37.16,37.23,37.14,37.16,65200.0,27.4581,27.5098,27.4433,27.4581,65200.0
2009-09-29 11:10:00,37.16,37.22,37.16,37.2,52700.0,27.4581,27.5024,27.4581,27.4876,52700.0
2009-09-29 11:15:00,37.2,37.21,37.13,37.13,27000.0,27.4876,27.495,27.4359,27.4359,27000.0
2009-09-29 11:20:00,37.12,37.19,37.12,37.18,35300.0,27.4285,27.4802,27.4285,27.4728,35300.0
2009-09-29 11:25:00,37.19,37.2,37.17,37.2,17600.0,27.4802,27.4876,27.4654,27.4876,17600.0
2009-09-29 11:30:00,37.2,37.2,37.15,37.15,18700.0,27.4876,27.4876,27.4507,27.4507,18700.0
2009-09-29 11:35:00,37.15,37.16,37.06,37.06,42300.0,27.4507,27.4581,27.3842,27.3842,42300.0
2009-09-29 11:40:00,37.08,37.13,37.08,37.1,37700.0,27.3989,27.4359,27.3989,27.4137,37700.0
2009-09-29 11:45:00,37.1,37.1,37.01,37.04,65900.0,27.4137,27.4137,27.3472,27.3694,65900.0
2009-09-29 11:50:00,37.03,37.06,37.01,37.06,19100.0,27.362,27.3842,27.3472,27.3842,19100.0
2009-09-29 11:55:00,37.05,37.11,37.03,37.07,29100.0,27.3768,27.4211,27.362,27.3916,29100.0
2009-09-29 12:00:00,37.06,37.12,37.03,37.06,40500.0,27.3842,27.4285,27.362,27.3842,40500.0
2009-09-29 12:05:00,37.07,37.14,37.07,37.13,32900.0,27.3916,27.4433,27.3916,27.4359,32900.0
2009-09-29 12:10:00,37.12,37.15,37.08,37.15,24800.0,27.4285,27.4507,27.3989,27.4507,24800.0
2009-09-29 12:15:00,37.15,37.17,37.13,37.16,36900.0,27.4507,27.4654,27.4359,27.4581,36900.0
2009-09-29 12:20:00,37.15,37.16,37.15,37.15,22500.0,27.4507,27.4581,27.4507,27.4507,22500.0
2009-09-29 12:25:00,37.15,37.16,37.15,37.15,10400.0,27.4507,27.4581,27.4507,27.4507,10400.0
2009-09-29 12:30:00,37.15,37.23,37.15,37.22,63600.0,27.4507,27.5098,27.4507,27.5024,63600.0
2009-09-29 12:35:00,37.22,37.24,37.21,37.22,15100.0,27.5024,27.5172,27.495,27.5024,15100.0
2009-09-29 12:40:00,37.22,37.22,37.16,37.19,19300.0,27.5024,27.5024,27.4581,27.4802,19300.0
2009-09-29 12:45:00,37.19,37.23,37.17,37.21,25300.0,27.4802,27.5098,27.4654,27.495,25300.0
2009-09-29 12:50:00,37.2,37.25,37.2,37.25,28800.0,27.4876,27.5246,27.4876,27.5246,28800.0
2009-09-29 12:55:00,37.24,37.25,37.22,37.24,17400.0,27.5172,27.5246,27.5024,27.5172,17400.0
2009-09-29 13:00:00,37.24,37.26,37.23,37.26,25700.0,27.5172,27.5319,27.5098,27.5319,25700.0
2009-09-29 13:05:00,37.25,37.26,37.25,37.25,14000.0,27.5246,27.5319,27.5246,27.5246,14000.0
2009-09-29 13:10:00,37.25,37.26,37.25,37.25,21000.0,27.5246,27.5319,27.5246,27.5246,21000.0
2009-09-29 13:15:00,37.26,37.27,37.25,37.27,48700.0,27.5319,27.5393,27.5246,27.5393,48700.0
2009-09-29 13:20:00,37.27,37.32,37.25,37.31,46200.0,27.5393,27.5763,27.5246,27.5689,46200.0
2009-09-29 13:25:00,37.31,37.36,37.31,37.35,58200.0,27.5689,27.6058,27.5689,27.5984,58200.0
2009-09-29 13:30:00,37.36,37.36,37.34,37.35,23300.0,27.6058,27.6058,27.5911,27.5984,23300.0
2009-09-29 13:35:00,37.36,37.45,37.35,37.45,80000.0,27.6058,27.6723,27.5984,27.6723,80000.0
2009-09-29 13:40:00,37.46,37.48,37.45,37.45,36700.0,27.6797,27.6945,27.6723,27.6723,36700.0
2009-09-29 13:45:00,37.46,37.5,37.45,37.49,43000.0,27.6797,27.7093,27.6723,27.7019,43000.0
2009-09-29 13:50:00,37.49,37.5,37.48,37.49,46400.0,27.7019,27.7093,27.6945,27.7019,46400.0
2009-09-29 13:55:00,37.5,37.54,37.47,37.54,36100.0,27.7093,27.7388,27.6871,27.7388,36100.0
2009-09-29 14:00:00,37.54,37.54,37.45,37.45,33800.0,27.7388,27.7388,27.6723,27.6723,33800.0
2009-09-29 14:05:00,37.45,37.45,37.37,37.39,60300.0,27.6723,27.6723,27.6132,27.628,60300.0
2009-09-29 14:10:00,37.39,37.4,37.35,37.39,43400.0,27.628,27.6354,27.5984,27.628,43400.0
2009-09-29 14:15:00,37.38,37.4,37.37,37.4,29800.0,27.6206,27.6354,27.6132,27.6354,29800.0
2009-09-29 14:20:00,37.4,37.4,37.34,37.4,45200.0,27.6354,27.6354,27.5911,27.6354,45200.0
2009-09-29 14:25:00,37.4,37.4,37.32,37.35,45000.0,27.6354,27.6354,27.5763,27.5984,45000.0
2009-09-29 14:30:00,37.36,37.37,37.31,37.34,57300.0,27.6058,27.6132,27.5689,27.5911,57300.0
2009-09-29 14:35:00,37.33,37.34,37.3,37.34,20800.0,27.5837,27.5911,27.5615,27.5911,20800.0
2009-09-29 14:40:00,37.34,37.36,37.3,37.31,19400.0,27.5911,27.6058,27.5615,27.5689,19400.0
2009-09-29 14:45:00,37.31,37.33,37.29,37.3,26400.0,27.5689,27.5837,27.5541,27.5615,26400.0
2009-09-29 14:50:00,37.3,37.31,37.27,37.29,23300.0,27.5615,27.5689,27.5393,27.5541,23300.0
2009-09-29 14:55:00,37.28,37.33,37.27,37.28,35000.0,27.5467,27.5837,27.5393,27.5467,35000.0
2009-09-29 15:00:00,37.28,37.28,37.26,37.26,29000.0,27.5467,27.5467,27.5319,27.5319,29000.0
2009-09-29 15:05:00,37.26,37.33,37.26,37.33,39100.0,27.5319,27.5837,27.5319,27.5837,39100.0
2009-09-29 15:10:00,37.32,37.33,37.26,37.29,35100.0,27.5763,27.5837,27.5319,27.5541,35100.0
2009-09-29 15:15:00,37.29,37.36,37.29,37.34,50600.0,27.5541,27.6058,27.5541,27.5911,50600.0
2009-09-29 15:20:00,37.34,37.38,37.34,37.36,52700.0,27.5911,27.6206,27.5911,27.6058,52700.0
2009-09-29 15:25:00,37.36,37.37,37.25,37.3,77000.0,27.6058,27.6132,27.5246,27.5615,77000.0
2009-09-29 15:30:00,37.29,37.33,37.24,37.25,71300.0,27.5541,27.5837,27.5172,27.5246,71300.0
2009-09-29 15:35:00,37.25,37.27,37.24,37.25,90500.0,27.5246,27.5393,27.5172,27.5246,90500.0
2009-09-29 15:40:00,37.25,37.26,37.21,37.23,85200.0,27.5246,27.5319,27.495,27.5098,85200.0
2009-09-29 15:45:00,37.22,37.24,37.18,37.18,88400.0,27.5024,27.5172,27.4728,27.4728,88400.0
2009-09-29 15:50:00,37.18,37.29,37.18,37.27,318600.0,27.4728,27.5541,27.4728,27.5393,318600.0
2009-09-29 15:55:00,37.27,37.31,37.23,37.31,268400.0,27.5393,27.5689,27.5098,27.5689,268400.0
2009-09-30 09:30:00,37.5,37.5,37.41,37.49,93100.0,27.7093,27.7093,27.6428,27.7019,93100.0
2009-09-30 09:35:00,37.5,37.5,37.34,37.46,120200.0,27.7093,27.7093,27.5911,27.6797,120200.0
2009-09-30 09:40:00,37.45,37.55,37.3,37.39,138000.0,27.6723,27.7462,27.5615,27.628,138000.0
2009-09-30 09:45:00,37.39,37.39,37.05,37.12,122100.0,27.628,27.628,27.3768,27.4285,122100.0
2009-09-30 09:50:00,37.13,37.17,37.0,37.08,168100.0,27.4359,27.4654,27.3398,27.3989,168100.0
2009-09-30 09:55:00,37.08,37.1,36.95,37.07,124800.0,27.3989,27.4137,27.3029,27.3916,124800.0
2009-09-30 10:00:00,37.07,37.11,37.0,37.07,77700.0,27.3916,27.4211,27.3398,27.3916,77700.0
2009-09-30 10:05:00,37.07,37.08,36.94,37.05,63400.0,27.3916,27.3989,27.2955,27.3768,63400.0
2009-09-30 10:10:00,37.04,37.06,37.0,37.05,30200.0,27.3694,27.3842,27.3398,27.3768,30200.0
2009-09-30 10:15:00,37.05,37.1,37.04,37.08,67000.0,27.3768,27.4137,27.3694,27.3989,67000.0
2009-09-30 10:20:00,37.07,37.08,37.01,37.04,47400.0,27.3916,27.3989,27.3472,27.3694,47400.0
2009-09-30 10:25:00,37.04,37.05,36.96,37.0,32000.0,27.3694,27.3768,27.3103,27.3398,32000.0
2009-09-30 10:30:00,37.0,37.03,36.96,37.0,49200.0,27.3398,27.362,27.3103,27.3398,49200.0
2009-09-30 10:35:00,37.0,37.03,37.0,37.02,28100.0,27.3398,27.362,27.3398,27.3546,28100.0
2009-09-30 10:40:00,37.02,37.04,36.96,37.0,71500.0,27.3546,27.3694,27.3103,27.3398,71500.0
2009-09-30 10:45:00,37.0,37.06,37.0,37.06,12000.0,27.3398,27.3842,27.3398,27.3842,12000.0
2009-09-30 10:50:00,37.06,37.06,37.02,37.02,16000.0,27.3842,27.3842,27.3546,27.3546,16000.0
2009-09-30 10:55:00,37.02,37.03,36.98,36.98,29800.0,27.3546,27.362,27.325,27.325,29800.0
2009-09-30 11:00:00,36.99,37.07,36.98,37.06,25600.0,27.3324,27.3916,27.325,27.3842,25600.0
2009-09-30 11:05:00,37.06,37.1,37.05,37.05,38100.0,27.3842,27.4137,27.3768,27.3768,38100.0
2009-09-30 11:10:00,37.05,37.08,37.01,37.08,36300.0,27.3768,27.3989,27.3472,27.3989,36300.0
2009-09-30 11:15:00,37.07,37.19,37.07,37.19,62600.0,27.3916,27.4802,27.3916,27.4802,62600.0
2009-09-30 11:20:00,37.2,37.21,37.09,37.12,45600.0,27.4876,27.495,27.4063,27.4285,45600.0
2009-09-30 11:25:00,37.12,37.14,37.07,37.07,27300.0,27.4285,27.4433,27.3916,27.3916,27300.0
2009-09-30 11:30:00,37.08,37.15,37.08,37.12,37100.0,27.3989,27.4507,27.3989,27.4285,37100.0
2009-09-30 11:35:00,37.13,37.13,37.1,37.1,33900.0,27.4359,27.4359,27.4137,27.4137,33900.0
2009-09-30 11:40:00,37.1,37.1,37.06,37.09,16700.0,27.4137,27.4137,27.3842,27.4063,16700.0
2009-09-30 11:45:00,37.1,37.1,37.09,37.09,24000.0,27.4137,27.4137,27.4063,27.4063,24000.0
2009-09-30 11:50:00,37.1,37.1,37.04,37.05,22100.0,27.4137,27.4137,27.3694,27.3768,22100.0
2009-09-30 11:55:00,37.06,37.1,37.05,37.05,18600.0,27.3842,27.4137,27.3768,27.3768,18600.0
2009-09-30 12:00:00,37.06,37.06,37.0,37.01,19200.0,27.3842,27.3842,27.3398,27.3472,19200.0
2009-09-30 12:05:00,37.0,37.01,36.94,36.95,55700.0,27.3398,27.3472,27.2955,27.3029,55700.0
2009-09-30 12:10:00,36.95,37.03,36.95,37.0,56100.0,27.3029,27.362,27.3029,27.3398,56100.0
2009-09-30 12:15:00,37.01,37.05,37.0,37.04,38100.0,27.3472,27.3768,27.3398,27.3694,38100.0
2009-09-30 12:20:00,37.03,37.11,37.02,37.1,36500.0,27.362,27.4211,27.3546,27.4137,36500.0
2009-09-30 12:25:00,37.1,37.17,37.1,37.13,26800.0,27.4137,27.4654,27.4137,27.4359,26800.0
2009-09-30 12:30:00,37.14,37.27,37.13,37.25,81600.0,27.4433,27.5393,27.4359,27.5246,81600.0
2009-09-30 12:35:00,37.25,37.35,37.22,37.35,62800.0,27.5246,27.5984,27.5024,27.5984,62800.0
2009-09-30 12:40:00,37.35,37.41,37.31,37.4,66000.0,27.5984,27.6428,27.5689,27.6354,66000.0
2009-09-30 12:45:00,37.4,37.43,37.37,37.37,43800.0,27.6354,27.6576,27.6132,27.6132,43800.0
2009-09-30 12:50:00,37.36,37.39,37.33,37.33,25500.0,27.6058,27.628,27.5837,27.5837,25500.0
2009-09-30 12:55:00,37.33,37.39,37.3,37.3,37100.0,27.5837,27.628,27.5615,27.5615,37100.0
2009-09-30 13:00:00,37.31,37.47,37.31,37.46,62400.0,27.5689,27.6871,27.5689,27.6797,62400.0
2009-09-30 13:05:00,37.46,37.49,37.37,37.38,34100.0,27.6797,27.7019,27.6132,27.6206,34100.0
2009-09-30 13:10:00,37.38,37.38,37.33,37.35,34400.0,27.6206,27.6206,27.5837,27.5984,34400.0
2009-09-30 13:15:00,37.34,37.35,37.3,37.3,25300.0,27.5911,27.5984,27.5615,27.5615,25300.0
2009-09-30 13:20:00,37.31,37.42,37.3,37.4,23900.0,27.5689,27.6502,27.5615,27.6354,23900.0
2009-09-30 13:25:00,37.41,37.41,37.35,37.35,31000.0,27.6428,27.6428,27.5984,27.5984,31000.0
2009-09-30 13:30:00,37.35,37.35,37.28,37.3,107300.0,27.5984,27.5984,27.5467,27.5615,107300.0
2009-09-30 13:35:00,37.3,37.33,37.27,37.27,46500.0,27.5615,27.5837,27.5393,27.5393,46500.0
2009-09-30 13:40:00,37.26,37.28,37.25,37.26,19200.0,27.5319,27.5467,27.5246,27.5319,19200.0
2009-09-30 13:45:00,37.26,37.26,37.19,37.23,38800.0,27.5319,27.5319,27.4802,27.5098,38800.0
2009-09-30 13:50:00,37.24,37.3,37.23,37.29,20000.0,27.5172,27.5615,27.5098,27.5541,20000.0
2009-09-30 13:55:00,37.29,37.3,37.21,37.22,25300.0,27.5541,27.5615,27.495,27.5024,25300.0
2009-09-30 14:00:00,37.22,37.28,37.16,37.28,37600.0,27.5024,27.5467,27.4581,27.5467,37600.0
2009-09-30 14:05:00,37.28,37.34,37.27,37.29,56200.0,27.5467,27.5911,27.5393,27.5541,56200.0
2009-09-30 14:10:00,37.29,37.33,37.29,37.33,42400.0,27.5541,27.5837,27.5541,27.5837,42400.0
2009-09-30 14:15:00,37.33,37.37,37.29,37.34,20600.0,27.5837,27.6132,27.5541,27.5911,20600.0
2009-09-30 14:20:00,37.35,37.35,37.26,37.28,19400.0,27.5984,27.5984,27.5319,27.5467,19400.0
2009-09-30 14:25:00,37.27,37.31,37.25,37.29,29200.0,27.5393,27.5689,27.5246,27.5541,29200.0
2009-09-30 14:30:00,37.29,37.29,37.24,37.29,20100.0,27.5541,27.5541,27.5172,27.5541,20100.0
2009-09-30 14:35:00,37.29,37.35,37.29,37.35,72900.0,27.5541,27.5984,27.5541,27.5984,72900.0
2009-09-30 14:40:00,37.34,37.42,37.34,37.4,58700.0,27.5911,27.6502,27.5911,27.6354,58700.0
2009-09-30 14:45:00,37.4,37.47,37.4,37.44,50500.0,27.6354,27.6871,27.6354,27.6649,50500.0
2009-09-30 14:50:00,37.43,37.44,37.33,37.33,49000.0,27.6576,27.6649,27.5837,27.5837,49000.0
2009-09-30 14:55:00,37.34,37.36,37.29,37.29,34800.0,27.5911,27.6058,27.5541,27.5541,34800.0
2009-09-30 15:00:00,37.28,37.29,37.19,37.2,77200.0,27.5467,27.5541,27.4802,27.4876,77200.0
2009-09-30 15:05:00,37.2,37.26,37.2,37.24,61600.0,27.4876,27.5319,27.4876,27.5172,61600.0
2009-09-30 15:10:00,37.24,37.3,37.2,37.25,75800.0,27.5172,27.5615,27.4876,27.5246,75800.0
2009-09-30 15:15:00,37.26,37.28,37.16,37.25,79500.0,27.5319,27.5467,27.4581,27.5246,79500.0
2009-09-30 15:20:00,37.26,37.3,37.22,37.26,77000.0,27.5319,27.5615,27.5024,27.5319,77000.0
2009-09-30 15:25:00,37.26,37.27,37.19,37.22,69000.0,27.5319,27.5393,27.4802,27.5024,69000.0
2009-09-30 15:30:00,37.22,37.26,37.15,37.26,60400.0,27.5024,27.5319,27.4507,27.5319,60400.0
2009-09-30 15:35:00,37.26,37.26,37.2,37.21,65300.0,27.5319,27.5319,27.4876,27.495,65300.0
2009-09-30 15:40:00,37.2,37.25,37.18,37.25,95600.0,27.4876,27.5246,27.4728,27.5246,95600.0
2009-09-30 15:45:00,37.25,37.29,37.21,37.29,117000.0,27.5246,27.5541,27.495,27.5541,117000.0
2009-09-30 15:50:00,37.29,37.34,37.28,37.34,149200.0,27.5541,27.5911,27.5467,27.5911,149200.0
2009-09-30 15:55:00,37.33,37.35,37.29,37.3,135000.0,27.5837,27.5984,27.5541,27.5615,135000.0
2009-10-01 09:30:00,37.26,37.5,36.74,37.31,114800.0,27.5319,27.7093,27.1477,27.5689,114800.0
2009-10-01 09:35:00,37.31,37.34,37.06,37.3,100200.0,27.5689,27.5911,27.3842,27.5615,100200.0
2009-10-01 09:40:00,37.31,37.31,37.16,37.27,48500.0,27.5689,27.5689,27.4581,27.5393,48500.0
2009-10-01 09:45:00,37.25,37.48,37.22,37.47,90500.0,27.5246,27.6945,27.5024,27.6871,90500.0
2009-10-01 09:50:00,37.46,37.46,37.15,37.25,81800.0,27.6797,27.6797,27.4507,27.5246,81800.0
2009-10-01 09:55:00,37.27,37.3,37.15,37.18,24600.0,27.5393,27.5615,27.4507,27.4728,24600.0
2009-10-01 10:00:00,37.18,37.38,37.05,37.11,108600.0,27.4728,27.6206,27.3768,27.4211,108600.0
2009-10-01 10:05:00,37.1,37.12,36.91,36.92,153700.0,27.4137,27.4285,27.2733,27.2807,153700.0
2009-10-01 10:10:00,36.92,36.99,36.91,36.93,32400.0,27.2807,27.3324,27.2733,27.2881,32400.0
2009-10-01 10:15:00,36.92,36.95,36.86,36.88,65300.0,27.2807,27.3029,27.2364,27.2512,65300.0
2009-10-01 10:20:00,36.88,36.91,36.85,36.91,84100.0,27.2512,27.2733,27.229,27.2733,84100.0
2009-10-01 10:25:00,36.91,36.99,36.9,36.92,75500.0,27.2733,27.3324,27.2659,27.2807,75500.0
2009-10-01 10:30:00,36.93,36.97,36.9,36.92,35900.0,27.2881,27.3177,27.2659,27.2807,35900.0
2009-10-01 10:35:00,36.93,37.01,36.93,36.94,42700.0,27.2881,27.3472,27.2881,27.2955,42700.0
2009-10-01 10:40:00,36.94,37.0,36.94,36.95,70500.0,27.2955,27.3398,27.2955,27.3029,70500.0
2009-10-01 10:45:00,36.96,36.96,36.94,36.95,20900.0,27.3103,27.3103,27.2955,27.3029,20900.0
2009-10-01 10:50:00,36.95,37.02,36.88,37.02,41400.0,27.3029,27.3546,27.2512,27.3546,41400.0
2009-10-01 10:55:00,37.02,37.1,37.0,37.01,44400.0,27.3546,27.4137,27.3398,27.3472,44400.0
2009-10-01 11:00:00,37.02,37.02,36.86,36.86,44200.0,27.3546,27.3546,27.2364,27.2364,44200.0
2009-10-01 11:05:00,36.86,36.89,36.81,36.81,43000.0,27.2364,27.2585,27.1994,27.1994,43000.0
2009-10-01 11:10:00,36.81,36.82,36.77,36.78,36700.0,27.1994,27.2068,27.1699,27.1773,36700.0
2009-10-01 11:15:00,36.78,36.8,36.67,36.79,123400.0,27.1773,27.192,27.096,27.1847,123400.0
2009-10-01 11:20:00,36.79,36.79,36.67,36.7,35700.0,27.1847,27.1847,27.096,27.1182,35700.0
2009-10-01 11:25:00,36.7,36.7,36.52,36.52,49300.0,27.1182,27.1182,26.9851,26.9851,49300.0
2009-10-01 11:30:00,36.53,36.57,36.52,36.53,46100.0,26.9925,27.0221,26.9851,26.9925,46100.0
2009-10-01 11:35:00,36.52,36.52,36.39,36.41,132100.0,26.9851,26.9851,26.8891,26.9039,132100.0
2009-10-01 11:40:00,36.42,36.6,36.41,36.54,39300.0,26.9113,27.0443,26.9039,26.9999,39300.0
2009-10-01 11:45:00,36.55,36.64,36.54,36.6,23000.0,27.0073,27.0738,26.9999,27.0443,23000.0
2009-10-01 11:50:00,36.6,36.64,36.59,36.6,13800.0,27.0443,27.0738,27.0369,27.0443,13800.0
2009-10-01 11:55:00,36.62,36.68,36.6,36.67,19400.0,27.059,27.1034,27.0443,27.096,19400.0
2009-10-01 12:00:00,36.68,36.71,36.68,36.69,10400.0,27.1034,27.1255,27.1034,27.1108,10400.0
2009-10-01 12:05:00,36.7,36.74,36.65,36.74,27900.0,27.1182,27.1477,27.0812,27.1477,27900.0
2009-10-01 12:10:00,36.75,36.89,36.75,36.86,55500.0,27.1551,27.2585,27.1551,27.2364,55500.0
2009-10-01 12:15:00,36.85,36.91,36.84,36.89,45200.0,27.229,27.2733,27.2216,27.2585,45200.0
2009-10-01 12:20:00,36.89,36.95,36.88,36.9,51000.0,27.2585,27.3029,27.2512,27.2659,51000.0
2009-10-01 12:25:00,36.91,36.93,36.88,36.9,27900.0,27.2733,27.2881,27.2512,27.2659,27900.0
2009-10-01 12:30:00,36.91,36.93,36.88,36.9,30200.0,27.2733,27.2881,27.2512,27.2659,30200.0
2009-10-01 12:35:00,36.9,36.93,36.87,36.88,19200.0,27.2659,27.2881,27.2438,27.2512,19200.0
2009-10-01 12:40:00,36.88,36.9,36.84,36.88,18700.0,27.2512,27.2659,27.2216,27.2512,18700.0
2009-10-01 12:45:00,36.88,36.92,36.85,36.92,25000.0,27.2512,27.2807,27.229,27.2807,25000.0
2009-10-01 12:50:00,36.9,36.94,36.9,36.94,31400.0,27.2659,27.2955,27.2659,27.2955,31400.0
2009-10-01 12:55:00,36.93,36.93,36.87,36.9,27700.0,27.2881,27.2881,27.2438,27.2659,27700.0
2009-10-01 13:00:00,36.89,36.94,36.84,36.86,39200.0,27.2585,27.2955,27.2216,27.2364,39200.0
2009-10-01 13:05:00,36.86,36.96,36.86,36.9,73400.0,27.2364,27.3103,27.2364,27.2659,73400.0
2009-10-01 13:10:00,36.91,36.93,36.86,36.92,60300.0,27.2733,27.2881,27.2364,27.2807,60300.0
2009-10-01 13:15:00,36.92,36.96,36.92,36.96,34500.0,27.2807,27.3103,27.2807,27.3103,34500.0
2009-10-01 13:20:00,36.95,37.01,36.92,36.94,70900.0,27.3029,27.3472,27.2807,27.2955,70900.0
2009-10-01 13:25:00,36.95,37.02,36.92,37.0,98200.0,27.3029,27.3546,27.2807,27.3398,98200.0
2009-10-01 13:30:00,37.01,37.02,36.96,37.0,28300.0,27.3472,27.3546,27.3103,27.3398,28300.0
2009-10-01 13:35:00,37.0,37.04,36.98,37.0,31800.0,27.3398,27.3694,27.325,27.3398,31800.0
2009-10-01 13:40:00,37.0,37.07,36.97,37.02,78600.0,27.3398,27.3916,27.3177,27.3546,78600.0
2009-10-01 13:45:00,37.04,37.11,37.02,37.11,54700.0,27.3694,27.4211,27.3546,27.4211,54700.0
2009-10-01 13:50:00,37.11,37.13,37.07,37.1,62300.0,27.4211,27.4359,27.3916,27.4137,62300.0
2009-10-01 13:55:00,37.1,37.15,37.08,37.13,50100.0,27.4137,27.4507,27.3989,27.4359,50100.0
2009-10-01 14:00:00,37.13,37.2,37.12,37.15,56200.0,27.4359,27.4876,27.4285,27.4507,56200.0
2009-10-01 14:05:00,37.15,37.19,37.1,37.18,54700.0,27.4507,27.4802,27.4137,27.4728,54700.0
2009-10-01 14:10:00,37.17,37.24,37.14,37.21,44800.0,27.4654,27.5172,27.4433,27.495,44800.0
2009-10-01 14:15:00,37.22,37.27,37.18,37.24,84100.0,27.5024,27.5393,27.4728,27.5172,84100.0
2009-10-01 14:20:00,37.23,37.31,37.22,37.24,102000.0,27.5098,27.5689,27.5024,27.5172,102000.0
2009-10-01 14:25:00,37.24,37.24,37.12,37.16,83800.0,27.5172,27.5172,27.4285,27.4581,83800.0
2009-10-01 14:30:00,37.15,37.16,37.06,37.06,37800.0,27.4507,27.4581,27.3842,27.3842,37800.0
2009-10-01 14:35:00,37.05,37.1,37.0,37.03,79700.0,27.3768,27.4137,27.3398,27.362,79700.0
2009-10-01 14:40:00,37.04,37.07,36.98,37.01,42000.0,27.3694,27.3916,27.325,27.3472,42000.0
2009-10-01 14:45:00,37.02,37.07,37.01,37.07,26800.0,27.3546,27.3916,27.3472,27.3916,26800.0
2009-10-01 14:50:00,37.07,37.1,37.01,37.03,38200.0,27.3916,27.4137,27.3472,27.362,38200.0
2009-10-01 14:55:00,37.03,37.03,36.97,36.97,35400.0,27.362,27.362,27.3177,27.3177,35400.0
2009-10-01 15:00:00,36.97,37.0,36.93,36.98,73700.0,27.3177,27.3398,27.2881,27.325,73700.0
2009-10-01 15:05:00,36.98,37.02,36.96,36.96,176300.0,27.325,27.3546,27.3103,27.3103,176300.0
2009-10-01 15:10:00,36.96,37.03,36.96,37.03,33200.0,27.3103,27.362,27.3103,27.362,33200.0
2009-10-01 15:15:00,37.03,37.04,36.98,36.99,56900.0,27.362,27.3694,27.325,27.3324,56900.0
2009-10-01 15:20:00,36.99,37.0,36.94,36.94,148700.0,27.3324,27.3398,27.2955,27.2955,148700.0
2009-10-01 15:25:00,36.94,36.94,36.87,36.89,64500.0,27.2955,27.2955,27.2438,27.2585,64500.0
2009-10-01 15:30:00,36.89,36.94,36.86,36.89,127400.0,27.2585,27.2955,27.2364,27.2585,127400.0
2009-10-01 15:35:00,36.88,36.89,36.83,36.86,89000.0,27.2512,27.2585,27.2142,27.2364,89000.0
2009-10-01 15:40:00,36.86,36.97,36.86,36.93,152000.0,27.2364,27.3177,27.2364,27.2881,152000.0
2009-10-01 15:45:00,36.93,36.94,36.88,36.88,74100.0,27.2881,27.2955,27.2512,27.2512,74100.0
2009-10-01 15:50:00,36.87,36.88,36.63,36.67,290200.0,27.2438,27.2512,27.0664,27.096,290200.0
2009-10-01 15:55:00,36.67,36.68,36.49,36.49,485200.0,27.096,27.1034,26.963,26.963,485200.0
2009-10-02 09:30:00,37.11,37.59,37.1,37.44,814500.0,27.4211,27.7758,27.4137,27.6649,814500.0
2009-10-02 09:35:00,37.44,37.74,36.9,37.0,682100.0,27.6649,27.8866,27.2659,27.3398,682100.0
2009-10-02 09:40:00,37.0,37.39,36.98,37.37,411200.0,27.3398,27.628,27.325,27.6132,411200.0
2009-10-02 09:45:00,37.37,37.37,37.05,37.24,192600.0,27.6132,27.6132,27.3768,27.5172,192600.0
2009-10-02 09:50:00,37.23,37.47,37.2,37.45,238200.0,27.5098,27.6871,27.4876,27.6723,238200.0
2009-10-02 09:55:00,37.45,37.54,37.4,37.46,180600.0,27.6723,27.7388,27.6354,27.6797,180600.0
2009-10-02 10:00:00,37.44,37.6,37.34,37.58,234800.0,27.6649,27.7832,27.5911,27.7684,234800.0
2009-10-02 10:05:00,37.58,37.65,37.45,37.46,105900.0,27.7684,27.8201,27.6723,27.6797,105900.0
2009-10-02 10:10:00,37.47,37.55,37.45,37.5,186600.0,27.6871,27.7462,27.6723,27.7093,186600.0
2009-10-02 10:15:00,37.5,37.57,37.47,37.5,257900.0,27.7093,27.761,27.6871,27.7093,257900.0
2009-10-02 10:20:00,37.5,37.58,37.49,37.53,126800.0,27.7093,27.7684,27.7019,27.7315,126800.0
2009-10-02 10:25:00,37.53,37.74,37.51,37.62,134400.0,27.7315,27.8866,27.7167,27.798,134400.0
2009-10-02 10:30:00,37.63,37.63,37.46,37.49,149200.0,27.8053,27.8053,27.6797,27.7019,149200.0
2009-10-02 10:35:00,37.49,37.51,37.38,37.5,155000.0,27.7019,27.7167,27.6206,27.7093,155000.0
2009-10-02 10:40:00,37.5,37.54,37.43,37.44,199700.0,27.7093,27.7388,27.6576,27.6649,199700.0
2009-10-02 10:45:00,37.43,37.52,37.43,37.52,102500.0,27.6576,27.7241,27.6576,27.7241,102500.0
2009-10-02 10:50:00,37.52,37.69,37.52,37.61,94900.0,27.7241,27.8497,27.7241,27.7906,94900.0
2009-10-02 10:55:00,37.61,37.75,37.6,37.62,111900.0,27.7906,27.894,27.7832,27.798,111900.0
2009-10-02 11:00:00,37.61,37.65,37.56,37.59,341400.0,27.7906,27.8201,27.7536,27.7758,341400.0
2009-10-02 11:05:00,37.59,37.63,37.55,37.56,110700.0,27.7758,27.8053,27.7462,27.7536,110700.0
2009-10-02 11:10:00,37.56,37.66,37.46,37.65,242500.0,27.7536,27.8275,27.6797,27.8201,242500.0
2009-10-02 11:15:00,37.64,37.7,37.5,37.57,125200.0,27.8127,27.8571,27.7093,27.761,125200.0
2009-10-02 11:20:00,37.57,37.7,37.54,37.67,315000.0,27.761,27.8571,27.7388,27.8349,315000.0
2009-10-02 11:25:00,37.68,37.74,37.65,37.7,114300.0,27.8423,27.8866,27.8201,27.8571,114300.0
2009-10-02 11:30:00,37.69,37.85,37.67,37.83,151900.0,27.8497,27.9679,27.8349,27.9531,151900.0
2009-10-02 11:35:00,37.82,37.82,37.7,37.79,83500.0,27.9457,27.9457,27.8571,27.9236,83500.0
2009-10-02 11:40:00,37.78,37.79,37.71,37.72,68500.0,27.9162,27.9236,27.8645,27.8718,68500.0
2009-10-02 11:45:00,37.71,37.71,37.63,37.7,61500.0,27.8645,27.8645,27.8053,27.8571,61500.0
2009-10-02 11:50:00,37.69,37.86,37.69,37.84,132800.0,27.8497,27.9753,27.8497,27.9605,132800.0
2009-10-02 11:55:00,37.84,37.94,37.83,37.91,111100.0,27.9605,28.0344,27.9531,28.0122,111100.0
2009-10-02 12:00:00,37.93,37.97,37.9,37.97,79600.0,28.027,28.0566,28.0048,28.0566,79600.0
2009-10-02 12:05:00,37.97,37.99,37.91,37.92,97800.0,28.0566,28.0714,28.0122,28.0196,97800.0
2009-10-02 12:10:00,37.92,37.96,37.87,37.88,46200.0,28.0196,28.0492,27.9827,27.9901,46200.0
2009-10-02 12:15:00,37.89,37.93,37.85,37.85,43900.0,27.9975,28.027,27.9679,27.9679,43900.0
2009-10-02 12:20:00,37.85,37.88,37.83,37.87,34400.0,27.9679,27.9901,27.9531,27.9827,34400.0
2009-10-02 12:25:00,37.86,37.92,37.86,37.9,39100.0,27.9753,28.0196,27.9753,28.0048,39100.0
2009-10-02 12:30:00,37.91,37.91,37.77,37.86,76100.0,28.0122,28.0122,27.9088,27.9753,76100.0
2009-10-02 12:35:00,37.86,37.94,37.84,37.93,82300.0,27.9753,28.0344,27.9605,28.027,82300.0
2009-10-02 12:40:00,37.93,37.97,37.82,37.87,102700.0,28.027,28.0566,27.9457,27.9827,102700.0
2009-10-02 12:45:00,37.87,37.88,37.84,37.85,22600.0,27.9827,27.9901,27.9605,27.9679,22600.0
2009-10-02 12:50:00,37.85,37.89,37.84,37.88,43600.0,27.9679,27.9975,27.9605,27.9901,43600.0
2009-10-02 12:55:00,37.87,37.96,37.86,37.95,38600.0,27.9827,28.0492,27.9753,28.0418,38600.0
2009-10-02 13:00:00,37.95,37.97,37.94,37.94,59000.0,28.0418,28.0566,28.0344,28.0344,59000.0
2009-10-02 13:05:00,37.94,37.95,37.9,37.94,40900.0,28.0344,28.0418,28.0048,28.0344,40900.0
2009-10-02 13:10:00,37.94,37.97,37.94,37.96,55900.0,28.0344,28.0566,28.0344,28.0492,55900.0
2009-10-02 13:15:00,37.96,37.99,37.96,37.98,77800.0,28.0492,28.0714,28.0492,28.064,77800.0
2009-10-02 13:20:00,37.98,37.99,37.96,37.97,48200.0,28.064,28.0714,28.0492,28.0566,48200.0
2009-10-02 13:25:00,37.96,37.99,37.94,37.97,72200.0,28.0492,28.0714,28.0344,28.0566,72200.0
2009-10-02 13:30:00,37.97,38.18,37.97,38.05,339200.0,28.0566,28.2117,28.0566,28.1157,339200.0
2009-10-02 13:35:00,38.05,38.15,38.02,38.03,151200.0,28.1157,28.1896,28.0935,28.1009,151200.0
2009-10-02 13:40:00,38.03,38.1,37.96,38.04,74200.0,28.1009,28.1526,28.0492,28.1083,74200.0
2009-10-02 13:45:00,38.03,38.04,37.95,38.0,59900.0,28.1009,28.1083,28.0418,28.0787,59900.0
2009-10-02 13:50:00,37.99,38.05,37.96,37.97,40700.0,28.0714,28.1157,28.0492,28.0566,40700.0
2009-10-02 13:55:00,37.98,38.14,37.98,38.1,89200.0,28.064,28.1822,28.064,28.1526,89200.0
2009-10-02 14:00:00,38.1,38.13,38.09,38.12,67000.0,28.1526,28.1748,28.1452,28.1674,67000.0
2009-10-02 14:05:00,38.12,38.22,38.12,38.21,103700.0,28.1674,28.2413,28.1674,28.2339,103700.0
2009-10-02 14:10:00,38.2,38.24,38.14,38.14,66300.0,28.2265,28.2561,28.1822,28.1822,66300.0
2009-10-02 14:15:00,38.14,38.19,38.1,38.15,61700.0,28.1822,28.2191,28.1526,28.1896,61700.0
2009-10-02 14:20:00,38.16,38.16,38.08,38.08,116700.0,28.197,28.197,28.1379,28.1379,116700.0
2009-10-02 14:25:00,38.1,38.1,37.95,37.97,108800.0,28.1526,28.1526,28.0418,28.0566,108800.0
2009-10-02 14:30:00,37.96,38.03,37.85,37.87,130600.0,28.0492,28.1009,27.9679,27.9827,130600.0
2009-10-02 14:35:00,37.87,37.87,37.71,37.72,106700.0,27.9827,27.9827,27.8645,27.8718,106700.0
2009-10-02 14:40:00,37.72,37.74,37.61,37.64,139500.0,27.8718,27.8866,27.7906,27.8127,139500.0
2009-10-02 14:45:00,37.64,37.75,37.63,37.69,52000.0,27.8127,27.894,27.8053,27.8497,52000.0
2009-10-02 14:50:00,37.68,37.8,37.68,37.72,78800.0,27.8423,27.931,27.8423,27.8718,78800.0
2009-10-02 14:55:00,37.71,37.72,37.65,37.66,47000.0,27.8645,27.8718,27.8201,27.8275,47000.0
2009-10-02 15:00:00,37.66,37.7,37.63,37.7,56300.0,27.8275,27.8571,27.8053,27.8571,56300.0
2009-10-02 15:05:00,37.7,37.7,37.64,37.65,56200.0,27.8571,27.8571,27.8127,27.8201,56200.0
2009-10-02 15:10:00,37.65,37.71,37.6,37.6,75000.0,27.8201,27.8645,27.7832,27.7832,75000.0
2009-10-02 15:15:00,37.61,37.62,37.52,37.55,88500.0,27.7906,27.798,27.7241,27.7462,88500.0
2009-10-02 15:20:00,37.55,37.57,37.5,37.55,65900.0,27.7462,27.761,27.7093,27.7462,65900.0
2009-10-02 15:25:00,37.55,37.56,37.5,37.53,61000.0,27.7462,27.7536,27.7093,27.7315,61000.0
2009-10-02 15:30:00,37.52,37.54,37.47,37.54,119400.0,27.7241,27.7388,27.6871,27.7388,119400.0
2009-10-02 15:35:00,37.53,37.54,37.47,37.47,90000.0,27.7315,27.7388,27.6871,27.6871,90000.0
2009-10-02 15:40:00,37.47,37.6,37.47,37.6,154900.0,27.6871,27.7832,27.6871,27.7832,154900.0
2009-10-02 15:45:00,37.6,37.62,37.51,37.51,186400.0,27.7832,27.798,27.7167,27.7167,186400.0
2009-10-02 15:50:00,37.51,37.53,37.46,37.49,279800.0,27.7167,27.7315,27.6797,27.7019,279800.0
2009-10-02 15:55:00,37.49,37.62,37.49,37.58,361200.0,27.7019,27.798,27.7019,27.7684,361200.0
2009-10-05 09:30:00,37.69,37.96,37.4,37.8,297200.0,27.8497,28.0492,27.6354,27.931,297200.0
2009-10-05 09:35:00,37.79,38.05,37.47,38.0,335800.0,27.9236,28.1157,27.6871,28.0787,335800.0
2009-10-05 09:40:00,38.0,38.24,37.92,38.22,161800.0,28.0787,28.2561,28.0196,28.2413,161800.0
2009-10-05 09:45:00,38.22,38.23,37.95,38.17,208600.0,28.2413,28.2487,28.0418,28.2044,208600.0
2009-10-05 09:50:00,38.17,38.22,37.86,37.92,151900.0,28.2044,28.2413,27.9753,28.0196,151900.0
2009-10-05 09:55:00,37.92,38.0,37.82,37.83,77800.0,28.0196,28.0787,27.9457,27.9531,77800.0
2009-10-05 10:00:00,37.85,37.9,37.75,37.8,89000.0,27.9679,28.0048,27.894,27.931,89000.0
2009-10-05 10:05:00,37.79,37.8,37.47,37.62,174300.0,27.9236,27.931,27.6871,27.798,174300.0
2009-10-05 10:10:00,37.62,37.65,37.56,37.62,44000.0,27.798,27.8201,27.7536,27.798,44000.0
2009-10-05 10:15:00,37.62,37.63,37.48,37.62,107200.0,27.798,27.8053,27.6945,27.798,107200.0
2009-10-05 10:20:00,37.62,37.71,37.57,37.67,149400.0,27.798,27.8645,27.761,27.8349,149400.0
2009-10-05 10:25:00,37.66,37.75,37.66,37.74,84900.0,27.8275,27.894,27.8275,27.8866,84900.0
2009-10-05 10:30:00,37.74,37.86,37.73,37.85,83900.0,27.8866,27.9753,27.8792,27.9679,83900.0
2009-10-05 10:35:00,37.85,37.98,37.83,37.98,92300.0,27.9679,28.064,27.9531,28.064,92300.0
2009-10-05 10:40:00,37.98,37.98,37.91,37.97,62800.0,28.064,28.064,28.0122,28.0566,62800.0
2009-10-05 10:45:00,37.97,37.97,37.92,37.92,35200.0,28.0566,28.0566,28.0196,28.0196,35200.0
2009-10-05 10:50:00,37.93,37.93,37.66,37.67,187200.0,28.027,28.027,27.8275,27.8349,187200.0
2009-10-05 10:55:00,37.67,37.87,37.65,37.87,51900.0,27.8349,27.9827,27.8201,27.9827,51900.0
2009-10-05 11:00:00,37.86,37.94,37.79,37.81,65500.0,27.9753,28.0344,27.9236,27.9383,65500.0
2009-10-05 11:05:00,37.81,37.82,37.72,37.75,57300.0,27.9383,27.9457,27.8718,27.894,57300.0
2009-10-05 11:10:00,37.75,37.78,37.71,37.72,86200.0,27.894,27.9162,27.8645,27.8718,86200.0
2009-10-05 11:15:00,37.72,37.78,37.72,37.78,30800.0,27.8718,27.9162,27.8718,27.9162,30800.0
2009-10-05 11:20:00,37.79,37.79,37.7,37.76,44600.0,27.9236,27.9236,27.8571,27.9014,44600.0
2009-10-05 11:25:00,37.75,37.78,37.67,37.75,86800.0,27.894,27.9162,27.8349,27.894,86800.0
2009-10-05 11:30:00,37.74,37.77,37.67,37.74,39400.0,27.8866,27.9088,27.8349,27.8866,39400.0
2009-10-05 11:35:00,37.75,37.76,37.6,37.6,28200.0,27.894,27.9014,27.7832,27.7832,28200.0
2009-10-05 11:40:00,37.6,37.68,37.6,37.68,24400.0,27.7832,27.8423,27.7832,27.8423,24400.0
2009-10-05 11:45:00,37.68,37.7,37.62,37.67,50100.0,27.8423,27.8571,27.798,27.8349,50100.0
2009-10-05 11:50:00,37.63,37.72,37.63,37.71,34700.0,27.8053,27.8718,27.8053,27.8645,34700.0
2009-10-05 11:55:00,37.7,37.75,37.68,37.74,42100.0,27.8571,27.894,27.8423,27.8866,42100.0
2009-10-05 12:00:00,37.73,37.77,37.73,37.76,55600.0,27.8792,27.9088,27.8792,27.9014,55600.0
2009-10-05 12:05:00,37.76,37.77,37.75,37.76,39000.0,27.9014,27.9088,27.894,27.9014,39000.0
2009-10-05 12:10:00,37.75,37.76,37.7,37.76,40400.0,27.894,27.9014,27.8571,27.9014,40400.0
2009-10-05 12:15:00,37.77,37.77,37.7,37.7,26600.0,27.9088,27.9088,27.8571,27.8571,26600.0
2009-10-05 12:20:00,37.7,37.76,37.69,37.71,67900.0,27.8571,27.9014,27.8497,27.8645,67900.0
2009-10-05 12:25:00,37.71,37.75,37.69,37.71,28900.0,27.8645,27.894,27.8497,27.8645,28900.0
2009-10-05 12:30:00,37.71,37.72,37.64,37.7,37600.0,27.8645,27.8718,27.8127,27.8571,37600.0
2009-10-05 12:35:00,37.7,37.73,37.68,37.71,37000.0,27.8571,27.8792,27.8423,27.8645,37000.0
2009-10-05 12:40:00,37.7,37.81,37.7,37.77,60800.0,27.8571,27.9383,27.8571,27.9088,60800.0
2009-10-05 12:45:00,37.77,37.86,37.75,37.75,93500.0,27.9088,27.9753,27.894,27.894,93500.0
2009-10-05 12:50:00,37.75,37.82,37.72,37.78,43300.0,27.894,27.9457,27.8718,27.9162,43300.0
2009-10-05 12:55:00,37.78,37.81,37.75,37.79,38000.0,27.9162,27.9383,27.894,27.9236,38000.0
2009-10-05 13:00:00,37.78,37.79,37.73,37.75,30500.0,27.9162,27.9236,27.8792,27.894,30500.0
2009-10-05 13:05:00,37.76,37.76,37.71,37.75,43200.0,27.9014,27.9014,27.8645,27.894,43200.0
2009-10-05 13:10:00,37.75,37.85,37.74,37.76,48300.0,27.894,27.9679,27.8866,27.9014,48300.0
2009-10-05 13:15:00,37.78,37.79,37.7,37.77,66700.0,27.9162,27.9236,27.8571,27.9088,66700.0
2009-10-05 13:20:00,37.78,37.78,37.71,37.71,16500.0,27.9162,27.9162,27.8645,27.8645,16500.0
2009-10-05 13:25:00,37.71,37.75,37.7,37.75,55600.0,27.8645,27.894,27.8571,27.894,55600.0
2009-10-05 13:30:00,37.74,37.75,37.69,37.71,42200.0,27.8866,27.894,27.8497,27.8645,42200.0
2009-10-05 13:35:00,37.7,37.71,37.69,37.71,53300.0,27.8571,27.8645,27.8497,27.8645,53300.0
2009-10-05 13:40:00,37.71,37.73,37.65,37.69,39900.0,27.8645,27.8792,27.8201,27.8497,39900.0
2009-10-05 13:45:00,37.68,37.68,37.63,37.66,59500.0,27.8423,27.8423,27.8053,27.8275,59500.0
2009-10-05 13:50:00,37.67,37.71,37.66,37.69,24000.0,27.8349,27.8645,27.8275,27.8497,24000.0
2009-10-05 13:55:00,37.68,37.69,37.62,37.63,26700.0,27.8423,27.8497,27.798,27.8053,26700.0
2009-10-05 14:00:00,37.63,37.64,37.61,37.61,32300.0,27.8053,27.8127,27.7906,27.7906,32300.0
2009-10-05 14:05:00,37.61,37.62,37.59,37.59,30600.0,27.7906,27.798,27.7758,27.7758,30600.0
2009-10-05 14:10:00,37.59,37.6,37.54,37.55,43600.0,27.7758,27.7832,27.7388,27.7462,43600.0
2009-10-05 14:15:00,37.55,37.7,37.54,37.65,148200.0,27.7462,27.8571,27.7388,27.8201,148200.0
2009-10-05 14:20:00,37.65,37.68,37.63,37.68,42000.0,27.8201,27.8423,27.8053,27.8423,42000.0
2009-10-05 14:25:00,37.68,37.68,37.61,37.65,103800.0,27.8423,27.8423,27.7906,27.8201,103800.0
2009-10-05 14:30:00,37.65,37.72,37.65,37.72,73400.0,27.8201,27.8718,27.8201,27.8718,73400.0
2009-10-05 14:35:00,37.71,37.72,37.69,37.71,31000.0,27.8645,27.8718,27.8497,27.8645,31000.0
2009-10-05 14:40:00,37.72,37.72,37.68,37.7,38300.0,27.8718,27.8718,27.8423,27.8571,38300.0
2009-10-05 14:45:00,37.71,37.75,37.7,37.75,123500.0,27.8645,27.894,27.8571,27.894,123500.0
2009-10-05 14:50:00,37.75,37.79,37.75,37.79,42600.0,27.894,27.9236,27.894,27.9236,42600.0
2009-10-05 14:55:00,37.78,37.8,37.72,37.72,41000.0,27.9162,27.931,27.8718,27.8718,41000.0
2009-10-05 15:00:00,37.73,37.77,37.69,37.76,78400.0,27.8792,27.9088,27.8497,27.9014,78400.0
2009-10-05 15:05:00,37.76,37.76,37.7,37.71,33800.0,27.9014,27.9014,27.8571,27.8645,33800.0
2009-10-05 15:10:00,37.71,37.73,37.71,37.72,40800.0,27.8645,27.8792,27.8645,27.8718,40800.0
2009-10-05 15:15:00,37.72,37.74,37.71,37.74,67500.0,27.8718,27.8866,27.8645,27.8866,67500.0
2009-10-05 15:20:00,37.73,37.76,37.71,37.71,50500.0,27.8792,27.9014,27.8645,27.8645,50500.0
2009-10-05 15:25:00,37.72,37.72,37.7,37.71,25800.0,27.8718,27.8718,27.8571,27.8645,25800.0
2009-10-05 15:30:00,37.7,37.75,37.7,37.75,102900.0,27.8571,27.894,27.8571,27.894,102900.0
2009-10-05 15:35:00,37.74,37.92,37.74,37.9,240900.0,27.8866,28.0196,27.8866,28.0048,240900.0
2009-10-05 15:40:00,37.89,37.94,37.82,37.91,293900.0,27.9975,28.0344,27.9457,28.0122,293900.0
2009-10-05 15:45:00,37.91,37.93,37.85,37.92,109600.0,28.0122,28.027,27.9679,28.0196,109600.0
2009-10-05 15:50:00,37.92,37.95,37.85,37.94,190600.0,28.0196,28.0418,27.9679,28.0344,190600.0
2009-10-05 15:55:00,37.94,38.03,37.93,37.99,539500.0,28.0344,28.1009,28.027,28.0714,539500.0
2009-10-06 09:30:00,37.71,38.0,37.7,37.94,369900.0,27.8645,28.0787,27.8571,28.0344,369900.0
2009-10-06 09:35:00,37.93,37.95,37.86,37.9,106600.0,28.027,28.0418,27.9753,28.0048,106600.0
2009-10-06 09:40:00,37.89,38.0,37.87,37.93,91900.0,27.9975,28.0787,27.9827,28.027,91900.0
2009-10-06 09:45:00,37.94,37.94,37.72,37.75,75500.0,28.0344,28.0344,27.8718,27.894,75500.0
2009-10-06 09:50:00,37.76,37.86,37.75,37.78,133400.0,27.9014,27.9753,27.894,27.9162,133400.0
2009-10-06 09:55:00,37.78,37.87,37.77,37.86,112600.0,27.9162,27.9827,27.9088,27.9753,112600.0
2009-10-06 10:00:00,37.86,37.95,37.85,37.94,148100.0,27.9753,28.0418,27.9679,28.0344,148100.0
2009-10-06 10:05:00,37.95,37.99,37.95,37.97,93900.0,28.0418,28.0714,28.0418,28.0566,93900.0
2009-10-06 10:10:00,37.98,38.02,37.98,38.02,101100.0,28.064,28.0935,28.064,28.0935,101100.0
2009-10-06 10:15:00,38.03,38.05,38.0,38.03,75100.0,28.1009,28.1157,28.0787,28.1009,75100.0
2009-10-06 10:20:00,38.03,38.04,37.95,38.03,204000.0,28.1009,28.1083,28.0418,28.1009,204000.0
2009-10-06 10:25:00,38.04,38.04,37.99,38.02,78700.0,28.1083,28.1083,28.0714,28.0935,78700.0
2009-10-06 10:30:00,38.0,38.01,37.97,37.97,102400.0,28.0787,28.0861,28.0566,28.0566,102400.0
2009-10-06 10:35:00,37.96,37.99,37.95,37.96,49600.0,28.0492,28.0714,28.0418,28.0492,49600.0
2009-10-06 10:40:00,37.96,38.08,37.95,38.05,218500.0,28.0492,28.1379,28.0418,28.1157,218500.0
2009-10-06 10:45:00,38.05,38.1,38.04,38.09,36500.0,28.1157,28.1526,28.1083,28.1452,36500.0
2009-10-06 10:50:00,38.09,38.09,38.0,38.01,44000.0,28.1452,28.1452,28.0787,28.0861,44000.0
2009-10-06 10:55:00,38.03,38.06,38.0,38.0,33100.0,28.1009,28.1231,28.0787,28.0787,33100.0
2009-10-06 11:00:00,38.01,38.03,38.0,38.01,69700.0,28.0861,28.1009,28.0787,28.0861,69700.0
2009-10-06 11:05:00,38.0,38.07,38.0,38.07,69900.0,28.0787,28.1305,28.0787,28.1305,69900.0
2009-10-06 11:10:00,38.07,38.1,38.06,38.09,41300.0,28.1305,28.1526,28.1231,28.1452,41300.0
2009-10-06 11:15:00,38.08,38.09,38.01,38.05,83200.0,28.1379,28.1452,28.0861,28.1157,83200.0
2009-10-06 11:20:00,38.04,38.06,38.04,38.06,35300.0,28.1083,28.1231,28.1083,28.1231,35300.0
2009-10-06 11:25:00,38.06,38.07,38.0,38.01,73700.0,28.1231,28.1305,28.0787,28.0861,73700.0
2009-10-06 11:30:00,38.01,38.01,37.97,37.99,109500.0,28.0861,28.0861,28.0566,28.0714,109500.0
2009-10-06 11:35:00,38.0,38.0,37.99,38.0,21800.0,28.0787,28.0787,28.0714,28.0787,21800.0
2009-10-06 11:40:00,38.0,38.02,37.97,38.0,150100.0,28.0787,28.0935,28.0566,28.0787,150100.0
2009-10-06 11:45:00,38.0,38.08,38.0,38.0,95100.0,28.0787,28.1379,28.0787,28.0787,95100.0
2009-10-06 11:50:00,37.99,38.09,37.99,38.09,81400.0,28.0714,28.1452,28.0714,28.1452,81400.0
2009-10-06 11:55:00,38.08,38.1,38.04,38.07,110300.0,28.1379,28.1526,28.1083,28.1305,110300.0
2009-10-06 12:00:00,38.07,38.07,38.01,38.01,45700.0,28.1305,28.1305,28.0861,28.0861,45700.0
2009-10-06 12:05:00,38.01,38.04,38.01,38.01,63500.0,28.0861,28.1083,28.0861,28.0861,63500.0
2009-10-06 12:10:00,38.02,38.04,37.98,38.02,115200.0,28.0935,28.1083,28.064,28.0935,115200.0
2009-10-06 12:15:00,38.02,38.06,38.0,38.02,48700.0,28.0935,28.1231,28.0787,28.0935,48700.0
2009-10-06 12:20:00,38.03,38.05,38.02,38.04,23500.0,28.1009,28.1157,28.0935,28.1083,23500.0
2009-10-06 12:25:00,38.05,38.1,38.04,38.1,73500.0,28.1157,28.1526,28.1083,28.1526,73500.0
2009-10-06 12:30:00,38.1,38.1,38.03,38.06,50000.0,28.1526,28.1526,28.1009,28.1231,50000.0
2009-10-06 12:35:00,38.06,38.09,38.06,38.08,19100.0,28.1231,28.1452,28.1231,28.1379,19100.0
2009-10-06 12:40:00,38.09,38.09,38.07,38.08,39800.0,28.1452,28.1452,28.1305,28.1379,39800.0
2009-10-06 12:45:00,38.08,38.08,38.04,38.05,43200.0,28.1379,28.1379,28.1083,28.1157,43200.0
2009-10-06 12:50:00,38.05,38.07,38.05,38.06,51900.0,28.1157,28.1305,28.1157,28.1231,51900.0
2009-10-06 12:55:00,38.06,38.06,38.05,38.05,42600.0,28.1231,28.1231,28.1157,28.1157,42600.0
2009-10-06 13:00:00,38.06,38.06,38.0,38.02,83300.0,28.1231,28.1231,28.0787,28.0935,83300.0
2009-10-06 13:05:00,38.03,38.05,38.0,38.05,70500.0,28.1009,28.1157,28.0787,28.1157,70500.0
2009-10-06 13:10:00,38.05,38.09,38.05,38.09,19900.0,28.1157,28.1452,28.1157,28.1452,19900.0
2009-10-06 13:15:00,38.09,38.14,38.08,38.08,70200.0,28.1452,28.1822,28.1379,28.1379,70200.0
2009-10-06 13:20:00,38.08,38.1,38.07,38.09,52100.0,28.1379,28.1526,28.1305,28.1452,52100.0
2009-10-06 13:25:00,38.09,38.12,38.08,38.11,30500.0,28.1452,28.1674,28.1379,28.16,30500.0
2009-10-06 13:30:00,38.11,38.15,38.11,38.14,38500.0,28.16,28.1896,28.16,28.1822,38500.0
2009-10-06 13:35:00,38.13,38.13,38.1,38.12,39400.0,28.1748,28.1748,28.1526,28.1674,39400.0
2009-10-06 13:40:00,38.12,38.12,38.05,38.09,79700.0,28.1674,28.1674,28.1157,28.1452,79700.0
2009-10-06 13:45:00,38.1,38.1,38.09,38.1,22900.0,28.1526,28.1526,28.1452,28.1526,22900.0
2009-10-06 13:50:00,38.1,38.1,38.0,38.01,57900.0,28.1526,28.1526,28.0787,28.0861,57900.0
2009-10-06 13:55:00,38.02,38.13,38.01,38.13,76600.0,28.0935,28.1748,28.0861,28.1748,76600.0
2009-10-06 14:00:00,38.13,38.17,38.09,38.15,120300.0,28.1748,28.2044,28.1452,28.1896,120300.0
2009-10-06 14:05:00,38.16,38.17,38.13,38.14,48000.0,28.197,28.2044,28.1748,28.1822,48000.0
2009-10-06 14:10:00,38.15,38.2,38.13,38.14,81300.0,28.1896,28.2265,28.1748,28.1822,81300.0
2009-10-06 14:15:00,38.15,38.15,38.13,38.13,56700.0,28.1896,28.1896,28.1748,28.1748,56700.0
2009-10-06 14:20:00,38.13,38.15,38.1,38.1,62600.0,28.1748,28.1896,28.1526,28.1526,62600.0
2009-10-06 14:25:00,38.1,38.15,38.1,38.13,112800.0,28.1526,28.1896,28.1526,28.1748,112800.0
2009-10-06 14:30:00,38.13,38.15,38.11,38.13,53000.0,28.1748,28.1896,28.16,28.1748,53000.0
2009-10-06 14:35:00,38.13,38.15,38.09,38.12,113300.0,28.1748,28.1896,28.1452,28.1674,113300.0
2009-10-06 14:40:00,38.13,38.15,38.11,38.14,35500.0,28.1748,28.1896,28.16,28.1822,35500.0
2009-10-06 14:45:00,38.14,38.15,38.13,38.15,59000.0,28.1822,28.1896,28.1748,28.1896,59000.0
2009-10-06 14:50:00,38.15,38.17,38.14,38.17,52700.0,28.1896,28.2044,28.1822,28.2044,52700.0
2009-10-06 14:55:00,38.17,38.22,38.15,38.21,121300.0,28.2044,28.2413,28.1896,28.2339,121300.0
2009-10-06 15:00:00,38.22,38.23,38.18,38.22,117700.0,28.2413,28.2487,28.2117,28.2413,117700.0
2009-10-06 15:05:00,38.22,38.24,38.21,38.22,75600.0,28.2413,28.2561,28.2339,28.2413,75600.0
2009-10-06 15:10:00,38.22,38.28,38.22,38.25,106600.0,28.2413,28.2856,28.2413,28.2635,106600.0
2009-10-06 15:15:00,38.25,38.28,38.25,38.26,58200.0,28.2635,28.2856,28.2635,28.2709,58200.0
2009-10-06 15:20:00,38.27,38.32,38.25,38.31,95900.0,28.2782,28.3152,28.2635,28.3078,95900.0
2009-10-06 15:25:00,38.31,38.36,38.31,38.35,151900.0,28.3078,28.3448,28.3078,28.3374,151900.0
2009-10-06 15:30:00,38.35,38.44,38.34,38.38,158200.0,28.3374,28.4039,28.33,28.3595,158200.0
2009-10-06 15:35:00,38.38,38.39,38.32,38.33,100500.0,28.3595,28.3669,28.3152,28.3226,100500.0
2009-10-06 15:40:00,38.33,38.34,38.28,38.33,115900.0,28.3226,28.33,28.2856,28.3226,115900.0
2009-10-06 15:45:00,38.33,38.35,38.29,38.3,112100.0,28.3226,28.3374,28.293,28.3004,112100.0
2009-10-06 15:50:00,38.29,38.33,38.24,38.31,130300.0,28.293,28.3226,28.2561,28.3078,130300.0
2009-10-06 15:55:00,38.32,38.4,38.3,38.38,296700.0,28.3152,28.3743,28.3004,28.3595,296700.0
2009-10-07 09:30:00,38.07,38.31,38.06,38.31,104200.0,28.1305,28.3078,28.1231,28.3078,104200.0
2009-10-07 09:35:00,38.3,38.35,38.29,38.29,44800.0,28.3004,28.3374,28.293,28.293,44800.0
2009-10-07 09:40:00,38.32,38.33,38.15,38.2,41900.0,28.3152,28.3226,28.1896,28.2265,41900.0
2009-10-07 09:45:00,38.21,38.28,38.11,38.21,96100.0,28.2339,28.2856,28.16,28.2339,96100.0
2009-10-07 09:50:00,38.22,38.31,38.13,38.17,58700.0,28.2413,28.3078,28.1748,28.2044,58700.0
2009-10-07 09:55:00,38.17,38.26,38.14,38.26,54200.0,28.2044,28.2709,28.1822,28.2709,54200.0
2009-10-07 10:00:00,38.24,38.24,38.13,38.15,63200.0,28.2561,28.2561,28.1748,28.1896,63200.0
2009-10-07 10:05:00,38.16,38.21,38.13,38.21,47200.0,28.197,28.2339,28.1748,28.2339,47200.0
2009-10-07 10:10:00,38.22,38.36,38.18,38.33,74900.0,28.2413,28.3448,28.2117,28.3226,74900.0
2009-10-07 10:15:00,38.33,38.35,38.29,38.35,28300.0,28.3226,28.3374,28.293,28.3374,28300.0
2009-10-07 10:20:00,38.35,38.35,38.23,38.24,41300.0,28.3374,28.3374,28.2487,28.2561,41300.0
2009-10-07 10:25:00,38.25,38.25,38.14,38.22,55500.0,28.2635,28.2635,28.1822,28.2413,55500.0
2009-10-07 10:30:00,38.2,38.24,38.14,38.23,100100.0,28.2265,28.2561,28.1822,28.2487,100100.0
2009-10-07 10:35:00,38.23,38.31,38.2,38.28,68300.0,28.2487,28.3078,28.2265,28.2856,68300.0
2009-10-07 10:40:00,38.28,38.35,38.24,38.29,68600.0,28.2856,28.3374,28.2561,28.293,68600.0
2009-10-07 10:45:00,38.3,38.36,38.21,38.3,86000.0,28.3004,28.3448,28.2339,28.3004,86000.0
2009-10-07 10:50:00,38.28,38.28,38.23,38.27,24800.0,28.2856,28.2856,28.2487,28.2782,24800.0
2009-10-07 10:55:00,38.27,38.33,38.26,38.32,17600.0,28.2782,28.3226,28.2709,28.3152,17600.0
2009-10-07 11:00:00,38.32,38.33,38.27,38.27,26800.0,28.3152,28.3226,28.2782,28.2782,26800.0
2009-10-07 11:05:00,38.26,38.28,38.23,38.28,49800.0,28.2709,28.2856,28.2487,28.2856,49800.0
2009-10-07 11:10:00,38.27,38.29,38.26,38.26,36000.0,28.2782,28.293,28.2709,28.2709,36000.0
2009-10-07 11:15:00,38.26,38.32,38.26,38.3,64800.0,28.2709,28.3152,28.2709,28.3004,64800.0
2009-10-07 11:20:00,38.29,38.32,38.25,38.25,53400.0,28.293,28.3152,28.2635,28.2635,53400.0
2009-10-07 11:25:00,38.25,38.26,38.23,38.26,55800.0,28.2635,28.2709,28.2487,28.2709,55800.0
2009-10-07 11:30:00,38.25,38.26,38.14,38.15,27500.0,28.2635,28.2709,28.1822,28.1896,27500.0
2009-10-07 11:35:00,38.15,38.19,38.14,38.19,25900.0,28.1896,28.2191,28.1822,28.2191,25900.0
2009-10-07 11:40:00,38.19,38.19,38.05,38.06,62200.0,28.2191,28.2191,28.1157,28.1231,62200.0
2009-10-07 11:45:00,38.06,38.11,38.05,38.11,30800.0,28.1231,28.16,28.1157,28.16,30800.0
2009-10-07 11:50:00,38.11,38.11,38.06,38.07,45200.0,28.16,28.16,28.1231,28.1305,45200.0
2009-10-07 11:55:00,38.07,38.07,38.01,38.02,36200.0,28.1305,28.1305,28.0861,28.0935,36200.0
2009-10-07 12:00:00,38.02,38.09,38.01,38.07,39100.0,28.0935,28.1452,28.0861,28.1305,39100.0
2009-10-07 12:05:00,38.07,38.09,38.05,38.06,15600.0,28.1305,28.1452,28.1157,28.1231,15600.0
2009-10-07 12:10:00,38.07,38.08,38.05,38.06,25300.0,28.1305,28.1379,28.1157,28.1231,25300.0
2009-10-07 12:15:00,38.05,38.13,38.05,38.13,23000.0,28.1157,28.1748,28.1157,28.1748,23000.0
2009-10-07 12:20:00,38.13,38.14,38.1,38.12,20500.0,28.1748,28.1822,28.1526,28.1674,20500.0
2009-10-07 12:25:00,38.12,38.13,38.11,38.13,10100.0,28.1674,28.1748,28.16,28.1748,10100.0
2009-10-07 12:30:00,38.13,38.23,38.12,38.23,54100.0,28.1748,28.2487,28.1674,28.2487,54100.0
2009-10-07 12:35:00,38.23,38.27,38.2,38.26,27500.0,28.2487,28.2782,28.2265,28.2709,27500.0
2009-10-07 12:40:00,38.26,38.27,38.25,38.27,18800.0,28.2709,28.2782,28.2635,28.2782,18800.0
2009-10-07 12:45:00,38.26,38.32,38.26,38.32,122000.0,28.2709,28.3152,28.2709,28.3152,122000.0
2009-10-07 12:50:00,38.32,38.34,38.31,38.34,25900.0,28.3152,28.33,28.3078,28.33,25900.0
2009-10-07 12:55:00,38.34,38.36,38.32,38.36,86700.0,28.33,28.3448,28.3152,28.3448,86700.0
2009-10-07 13:00:00,38.37,38.42,38.37,38.4,69100.0,28.3521,28.3891,28.3521,28.3743,69100.0
2009-10-07 13:05:00,38.4,38.42,38.3,38.3,41400.0,28.3743,28.3891,28.3004,28.3004,41400.0
2009-10-07 13:10:00,38.3,38.34,38.29,38.32,24700.0,28.3004,28.33,28.293,28.3152,24700.0
2009-10-07 13:15:00,38.33,38.36,38.3,38.32,33400.0,28.3226,28.3448,28.3004,28.3152,33400.0
2009-10-07 13:20:00,38.32,38.33,38.27,38.29,21300.0,28.3152,28.3226,28.2782,28.293,21300.0
2009-10-07 13:25:00,38.29,38.31,38.28,38.31,22700.0,28.293,28.3078,28.2856,28.3078,22700.0
2009-10-07 13:30:00,38.31,38.33,38.29,38.31,58000.0,28.3078,28.3226,28.293,28.3078,58000.0
2009-10-07 13:35:00,38.31,38.35,38.31,38.35,19900.0,28.3078,28.3374,28.3078,28.3374,19900.0
2009-10-07 13:40:00,38.34,38.35,38.32,38.32,23600.0,28.33,28.3374,28.3152,28.3152,23600.0
2009-10-07 13:45:00,38.33,38.34,38.28,38.28,47600.0,28.3226,28.33,28.2856,28.2856,47600.0
2009-10-07 13:50:00,38.29,38.33,38.27,38.32,49600.0,28.293,28.3226,28.2782,28.3152,49600.0
2009-10-07 13:55:00,38.31,38.34,38.28,38.34,120700.0,28.3078,28.33,28.2856,28.33,120700.0
2009-10-07 14:00:00,38.33,38.34,38.32,38.32,15100.0,28.3226,28.33,28.3152,28.3152,15100.0
2009-10-07 14:05:00,38.33,38.33,38.31,38.32,31500.0,28.3226,28.3226,28.3078,28.3152,31500.0
2009-10-07 14:10:00,38.32,38.34,38.32,38.34,29500.0,28.3152,28.33,28.3152,28.33,29500.0
2009-10-07 14:15:00,38.34,38.46,38.33,38.42,101600.0,28.33,28.4186,28.3226,28.3891,101600.0
2009-10-07 14:20:00,38.42,38.42,38.35,38.37,86000.0,28.3891,28.3891,28.3374,28.3521,86000.0
2009-10-07 14:25:00,38.37,38.38,38.34,38.35,24700.0,28.3521,28.3595,28.33,28.3374,24700.0
2009-10-07 14:30:00,38.35,38.41,38.34,38.4,46000.0,28.3374,28.3817,28.33,28.3743,46000.0
2009-10-07 14:35:00,38.4,38.42,38.38,38.41,32300.0,28.3743,28.3891,28.3595,28.3817,32300.0
2009-10-07 14:40:00,38.4,38.41,38.37,38.4,61400.0,28.3743,28.3817,28.3521,28.3743,61400.0
2009-10-07 14:45:00,38.4,38.44,38.38,38.42,28500.0,28.3743,28.4039,28.3595,28.3891,28500.0
2009-10-07 14:50:00,38.42,38.43,38.37,38.37,32600.0,28.3891,28.3965,28.3521,28.3521,32600.0
2009-10-07 14:55:00,38.38,38.42,38.38,38.4,64100.0,28.3595,28.3891,28.3595,28.3743,64100.0
2009-10-07 15:00:00,38.4,38.4,38.35,38.35,25300.0,28.3743,28.3743,28.3374,28.3374,25300.0
2009-10-07 15:05:00,38.35,38.4,38.35,38.4,43800.0,28.3374,28.3743,28.3374,28.3743,43800.0
2009-10-07 15:10:00,38.39,38.44,38.39,38.42,35200.0,28.3669,28.4039,28.3669,28.3891,35200.0
2009-10-07 15:15:00,38.43,38.47,38.4,38.46,47600.0,28.3965,28.426,28.3743,28.4186,47600.0
2009-10-07 15:20:00,38.46,38.48,38.43,38.47,113900.0,28.4186,28.4334,28.3965,28.426,113900.0
2009-10-07 15:25:00,38.47,38.49,38.45,38.49,80500.0,28.426,28.4408,28.4113,28.4408,80500.0
2009-10-07 15:30:00,38.49,38.5,38.47,38.49,101200.0,28.4408,28.4482,28.426,28.4408,101200.0
2009-10-07 15:35:00,38.49,38.56,38.48,38.55,283500.0,28.4408,28.4925,28.4334,28.4851,283500.0
2009-10-07 15:40:00,38.56,38.58,38.53,38.55,101400.0,28.4925,28.5073,28.4704,28.4851,101400.0
2009-10-07 15:45:00,38.55,38.58,38.54,38.58,78900.0,28.4851,28.5073,28.4778,28.5073,78900.0
2009-10-07 15:50:00,38.57,38.59,38.48,38.52,139400.0,28.4999,28.5147,28.4334,28.463,139400.0
2009-10-07 15:55:00,38.51,38.52,38.35,38.4,397400.0,28.4556,28.463,28.3374,28.3743,397400.0
2009-10-08 09:30:00,38.49,38.5,38.4,38.49,105000.0,28.4408,28.4482,28.3743,28.4408,105000.0
2009-10-08 09:35:00,38.48,38.6,38.44,38.56,94500.0,28.4334,28.5221,28.4039,28.4925,94500.0
2009-10-08 09:40:00,38.56,38.68,38.55,38.68,40600.0,28.4925,28.5812,28.4851,28.5812,40600.0
2009-10-08 09:45:00,38.66,38.68,38.56,38.62,24400.0,28.5664,28.5812,28.4925,28.5369,24400.0
2009-10-08 09:50:00,38.63,38.64,38.51,38.64,43100.0,28.5443,28.5516,28.4556,28.5516,43100.0
2009-10-08 09:55:00,38.63,38.65,38.56,38.62,28000.0,28.5443,28.559,28.4925,28.5369,28000.0
2009-10-08 10:00:00,38.63,38.7,38.6,38.7,39100.0,28.5443,28.596,28.5221,28.596,39100.0
2009-10-08 10:05:00,38.7,38.71,38.54,38.62,70800.0,28.596,28.6034,28.4778,28.5369,70800.0
2009-10-08 10:10:00,38.62,38.75,38.6,38.75,74700.0,28.5369,28.6329,28.5221,28.6329,74700.0
2009-10-08 10:15:00,38.74,38.8,38.73,38.76,63700.0,28.6255,28.6699,28.6181,28.6403,63700.0
2009-10-08 10:20:00,38.76,38.8,38.74,38.79,66500.0,28.6403,28.6699,28.6255,28.6625,66500.0
2009-10-08 10:25:00,38.78,38.89,38.76,38.89,69900.0,28.6551,28.7364,28.6403,28.7364,69900.0
2009-10-08 10:30:00,38.88,38.9,38.85,38.89,48300.0,28.729,28.7438,28.7068,28.7364,48300.0
2009-10-08 10:35:00,38.9,38.98,38.88,38.97,62400.0,28.7438,28.8029,28.729,28.7955,62400.0
2009-10-08 10:40:00,38.96,38.98,38.93,38.94,35600.0,28.7881,28.8029,28.7659,28.7733,35600.0
2009-10-08 10:45:00,38.94,38.99,38.91,38.91,45900.0,28.7733,28.8103,28.7512,28.7512,45900.0
2009-10-08 10:50:00,38.91,38.98,38.89,38.97,94200.0,28.7512,28.8029,28.7364,28.7955,94200.0
2009-10-08 10:55:00,38.97,38.99,38.97,38.99,39100.0,28.7955,28.8103,28.7955,28.8103,39100.0
2009-10-08 11:00:00,38.99,39.06,38.98,39.0,155200.0,28.8103,28.862,28.8029,28.8177,155200.0
2009-10-08 11:05:00,39.0,39.04,39.0,39.01,61000.0,28.8177,28.8472,28.8177,28.825,61000.0
2009-10-08 11:10:00,39.02,39.11,39.02,39.06,59300.0,28.8324,28.8989,28.8324,28.862,59300.0
2009-10-08 11:15:00,39.05,39.12,39.03,39.09,42000.0,28.8546,28.9063,28.8398,28.8842,42000.0
2009-10-08 11:20:00,39.08,39.13,39.06,39.09,47600.0,28.8768,28.9137,28.862,28.8842,47600.0
2009-10-08 11:25:00,39.09,39.16,39.07,39.16,32000.0,28.8842,28.9359,28.8694,28.9359,32000.0
2009-10-08 11:30:00,39.17,39.2,39.13,39.18,70300.0,28.9433,28.9654,28.9137,28.9507,70300.0
2009-10-08 11:35:00,39.18,39.28,39.16,39.25,101800.0,28.9507,29.0246,28.9359,29.0024,101800.0
2009-10-08 11:40:00,39.25,39.3,39.21,39.22,116000.0,29.0024,29.0393,28.9728,28.9802,116000.0
2009-10-08 11:45:00,39.22,39.26,39.21,39.21,46300.0,28.9802,29.0098,28.9728,28.9728,46300.0
2009-10-08 11:50:00,39.21,39.24,39.19,39.21,47600.0,28.9728,28.995,28.958,28.9728,47600.0
2009-10-08 11:55:00,39.21,39.27,39.21,39.27,27300.0,28.9728,29.0172,28.9728,29.0172,27300.0
2009-10-08 12:00:00,39.27,39.27,39.23,39.23,30800.0,29.0172,29.0172,28.9876,28.9876,30800.0
2009-10-08 12:05:00,39.24,39.25,39.23,39.24,43500.0,28.995,29.0024,28.9876,28.995,43500.0
2009-10-08 12:10:00,39.23,39.27,39.19,39.25,79700.0,28.9876,29.0172,28.958,29.0024,79700.0
2009-10-08 12:15:00,39.24,39.31,39.24,39.24,88500.0,28.995,29.0467,28.995,28.995,88500.0
2009-10-08 12:20:00,39.24,39.25,39.19,39.2,35100.0,28.995,29.0024,28.958,28.9654,35100.0
2009-10-08 12:25:00,39.21,39.25,39.2,39.23,32200.0,28.9728,29.0024,28.9654,28.9876,32200.0
2009-10-08 12:30:00,39.23,39.24,39.15,39.15,37900.0,28.9876,28.995,28.9285,28.9285,37900.0
2009-10-08 12:35:00,39.15,39.16,39.1,39.1,34900.0,28.9285,28.9359,28.8915,28.8915,34900.0
2009-10-08 12:40:00,39.11,39.15,39.08,39.15,59200.0,28.8989,28.9285,28.8768,28.9285,59200.0
2009-10-08 12:45:00,39.14,39.15,39.1,39.1,25500.0,28.9211,28.9285,28.8915,28.8915,25500.0
2009-10-08 12:50:00,39.1,39.11,39.08,39.09,17100.0,28.8915,28.8989,28.8768,28.8842,17100.0
2009-10-08 12:55:00,39.08,39.09,39.07,39.08,13200.0,28.8768,28.8842,28.8694,28.8768,13200.0
2009-10-08 13:00:00,39.08,39.15,39.05,39.06,104800.0,28.8768,28.9285,28.8546,28.862,104800.0
2009-10-08 13:05:00,39.05,39.1,39.03,39.06,59000.0,28.8546,28.8915,28.8398,28.862,59000.0
2009-10-08 13:10:00,39.06,39.09,39.03,39.04,32900.0,28.862,28.8842,28.8398,28.8472,32900.0
2009-10-08 13:15:00,39.03,39.11,39.03,39.11,24200.0,28.8398,28.8989,28.8398,28.8989,24200.0
2009-10-08 13:20:00,39.11,39.12,39.05,39.05,54100.0,28.8989,28.9063,28.8546,28.8546,54100.0
2009-10-08 13:25:00,39.05,39.06,39.02,39.03,61500.0,28.8546,28.862,28.8324,28.8398,61500.0
2009-10-08 13:30:00,39.02,39.03,38.96,39.0,52500.0,28.8324,28.8398,28.7881,28.8177,52500.0
2009-10-08 13:35:00,39.0,39.03,38.96,38.97,45200.0,28.8177,28.8398,28.7881,28.7955,45200.0
2009-10-08 13:40:00,38.96,39.06,38.96,39.04,21400.0,28.7881,28.862,28.7881,28.8472,21400.0
2009-10-08 13:45:00,39.05,39.1,39.05,39.08,26400.0,28.8546,28.8915,28.8546,28.8768,26400.0
2009-10-08 13:50:00,39.07,39.09,39.03,39.03,32300.0,28.8694,28.8842,28.8398,28.8398,32300.0
2009-10-08 13:55:00,39.04,39.15,39.04,39.1,42100.0,28.8472,28.9285,28.8472,28.8915,42100.0
2009-10-08 14:00:00,39.11,39.12,39.06,39.06,22300.0,28.8989,28.9063,28.862,28.862,22300.0
2009-10-08 14:05:00,39.06,39.12,39.06,39.08,23500.0,28.862,28.9063,28.862,28.8768,23500.0
2009-10-08 14:10:00,39.09,39.14,39.07,39.07,22800.0,28.8842,28.9211,28.8694,28.8694,22800.0
2009-10-08 14:15:00,39.08,39.14,39.08,39.12,21400.0,28.8768,28.9211,28.8768,28.9063,21400.0
2009-10-08 14:20:00,39.11,39.13,39.09,39.1,25200.0,28.8989,28.9137,28.8842,28.8915,25200.0
2009-10-08 14:25:00,39.1,39.15,39.06,39.14,27100.0,28.8915,28.9285,28.862,28.9211,27100.0
2009-10-08 14:30:00,39.13,39.18,39.1,39.17,34700.0,28.9137,28.9507,28.8915,28.9433,34700.0
2009-10-08 14:35:00,39.18,39.18,39.14,39.16,27100.0,28.9507,28.9507,28.9211,28.9359,27100.0
2009-10-08 14:40:00,39.15,39.2,39.15,39.2,30400.0,28.9285,28.9654,28.9285,28.9654,30400.0
2009-10-08 14:45:00,39.2,39.24,39.2,39.2,73800.0,28.9654,28.995,28.9654,28.9654,73800.0
2009-10-08 14:50:00,39.2,39.23,39.19,39.22,30000.0,28.9654,28.9876,28.958,28.9802,30000.0
2009-10-08 14:55:00,39.21,39.24,39.21,39.23,25100.0,28.9728,28.995,28.9728,28.9876,25100.0
2009-10-08 15:00:00,39.24,39.25,39.21,39.23,59500.0,28.995,29.0024,28.9728,28.9876,59500.0
2009-10-08 15:05:00,39.23,39.26,39.22,39.25,75100.0,28.9876,29.0098,28.9802,29.0024,75100.0
2009-10-08 15:10:00,39.25,39.26,39.21,39.22,58100.0,29.0024,29.0098,28.9728,28.9802,58100.0
2009-10-08 15:15:00,39.22,39.24,39.18,39.19,41900.0,28.9802,28.995,28.9507,28.958,41900.0
2009-10-08 15:20:00,39.19,39.21,39.18,39.2,27300.0,28.958,28.9728,28.9507,28.9654,27300.0
2009-10-08 15:25:00,39.21,39.21,39.15,39.15,66600.0,28.9728,28.9728,28.9285,28.9285,66600.0
2009-10-08 15:30:00,39.15,39.19,39.12,39.14,94100.0,28.9285,28.958,28.9063,28.9211,94100.0
2009-10-08 15:35:00,39.14,39.14,39.08,39.12,104700.0,28.9211,28.9211,28.8768,28.9063,104700.0
2009-10-08 15:40:00,39.12,39.19,39.11,39.17,72800.0,28.9063,28.958,28.8989,28.9433,72800.0
2009-10-08 15:45:00,39.16,39.18,39.1,39.18,90600.0,28.9359,28.9507,28.8915,28.9507,90600.0
2009-10-08 15:50:00,39.18,39.18,39.07,39.1,104900.0,28.9507,28.9507,28.8694,28.8915,104900.0
2009-10-08 15:55:00,39.1,39.12,39.08,39.09,115500.0,28.8915,28.9063,28.8768,28.8842,115500.0
2009-10-09 09:30:00,38.99,38.99,38.66,38.72,254200.0,28.8103,28.8103,28.5664,28.6108,254200.0
2009-10-09 09:35:00,38.72,38.84,38.57,38.6,78600.0,28.6108,28.6994,28.4999,28.5221,78600.0
2009-10-09 09:40:00,38.6,38.85,38.55,38.82,158400.0,28.5221,28.7068,28.4851,28.6847,158400.0
2009-10-09 09:45:00,38.83,38.96,38.82,38.93,62600.0,28.692,28.7881,28.6847,28.7659,62600.0
2009-10-09 09:50:00,38.94,39.0,38.93,38.94,78600.0,28.7733,28.8177,28.7659,28.7733,78600.0
2009-10-09 09:55:00,38.94,38.96,38.91,38.91,101200.0,28.7733,28.7881,28.7512,28.7512,101200.0
2009-10-09 10:00:00,38.91,38.96,38.9,38.94,38700.0,28.7512,28.7881,28.7438,28.7733,38700.0
2009-10-09 10:05:00,38.94,39.0,38.86,38.87,67300.0,28.7733,28.8177,28.7142,28.7216,67300.0
2009-10-09 10:10:00,38.88,38.99,38.88,38.95,64700.0,28.729,28.8103,28.729,28.7807,64700.0
2009-10-09 10:15:00,38.93,38.94,38.85,38.89,29300.0,28.7659,28.7733,28.7068,28.7364,29300.0
2009-10-09 10:20:00,38.88,38.93,38.81,38.9,43900.0,28.729,28.7659,28.6773,28.7438,43900.0
2009-10-09 10:25:00,38.89,38.9,38.87,38.89,35500.0,28.7364,28.7438,28.7216,28.7364,35500.0
2009-10-09 10:30:00,38.88,38.97,38.88,38.92,28300.0,28.729,28.7955,28.729,28.7585,28300.0
2009-10-09 10:35:00,38.93,38.94,38.8,38.81,59600.0,28.7659,28.7733,28.6699,28.6773,59600.0
2009-10-09 10:40:00,38.81,38.86,38.77,38.85,102000.0,28.6773,28.7142,28.6477,28.7068,102000.0
2009-10-09 10:45:00,38.86,38.87,38.82,38.85,49600.0,28.7142,28.7216,28.6847,28.7068,49600.0
2009-10-09 10:50:00,38.86,38.9,38.84,38.86,27500.0,28.7142,28.7438,28.6994,28.7142,27500.0
2009-10-09 10:55:00,38.86,38.93,38.86,38.93,27000.0,28.7142,28.7659,28.7142,28.7659,27000.0
2009-10-09 11:00:00,38.93,38.93,38.82,38.84,27300.0,28.7659,28.7659,28.6847,28.6994,27300.0
2009-10-09 11:05:00,38.84,38.89,38.83,38.87,23300.0,28.6994,28.7364,28.692,28.7216,23300.0
2009-10-09 11:10:00,38.89,38.9,38.86,38.86,23000.0,28.7364,28.7438,28.7142,28.7142,23000.0
2009-10-09 11:15:00,38.86,38.89,38.85,38.89,17900.0,28.7142,28.7364,28.7068,28.7364,17900.0
2009-10-09 11:20:00,38.9,38.92,38.89,38.89,19400.0,28.7438,28.7585,28.7364,28.7364,19400.0
2009-10-09 11:25:00,38.9,38.91,38.88,38.89,16700.0,28.7438,28.7512,28.729,28.7364,16700.0
2009-10-09 11:30:00,38.88,38.88,38.84,38.88,51500.0,28.729,28.729,28.6994,28.729,51500.0
2009-10-09 11:35:00,38.88,38.88,38.83,38.86,29200.0,28.729,28.729,28.692,28.7142,29200.0
2009-10-09 11:40:00,38.88,38.9,38.82,38.83,52300.0,28.729,28.7438,28.6847,28.692,52300.0
2009-10-09 11:45:00,38.82,38.83,38.81,38.82,12700.0,28.6847,28.692,28.6773,28.6847,12700.0
2009-10-09 11:50:00,38.82,38.86,38.82,38.83,24500.0,28.6847,28.7142,28.6847,28.692,24500.0
2009-10-09 11:55:00,38.83,38.84,38.81,38.82,13800.0,28.692,28.6994,28.6773,28.6847,13800.0
2009-10-09 12:00:00,38.82,38.84,38.81,38.82,18700.0,28.6847,28.6994,28.6773,28.6847,18700.0
2009-10-09 12:05:00,38.83,38.84,38.81,38.83,36100.0,28.692,28.6994,28.6773,28.692,36100.0
2009-10-09 12:10:00,38.83,38.83,38.8,38.82,32000.0,28.692,28.692,28.6699,28.6847,32000.0
2009-10-09 12:15:00,38.83,38.93,38.83,38.93,26500.0,28.692,28.7659,28.692,28.7659,26500.0
2009-10-09 12:20:00,38.92,38.95,38.84,38.84,25100.0,28.7585,28.7807,28.6994,28.6994,25100.0
2009-10-09 12:25:00,38.84,38.88,38.84,38.87,11700.0,28.6994,28.729,28.6994,28.7216,11700.0
2009-10-09 12:30:00,38.86,38.88,38.83,38.87,21500.0,28.7142,28.729,28.692,28.7216,21500.0
2009-10-09 12:35:00,38.86,38.87,38.86,38.87,5900.0,28.7142,28.7216,28.7142,28.7216,5900.0
2009-10-09 12:40:00,38.87,38.87,38.81,38.83,32800.0,28.7216,28.7216,28.6773,28.692,32800.0
2009-10-09 12:45:00,38.83,38.86,38.81,38.85,43200.0,28.692,28.7142,28.6773,28.7068,43200.0
2009-10-09 12:50:00,38.86,38.89,38.85,38.87,12400.0,28.7142,28.7364,28.7068,28.7216,12400.0
2009-10-09 12:55:00,38.88,38.89,38.85,38.87,13900.0,28.729,28.7364,28.7068,28.7216,13900.0
2009-10-09 13:00:00,38.87,38.89,38.83,38.84,14400.0,28.7216,28.7364,28.692,28.6994,14400.0
2009-10-09 13:05:00,38.83,38.85,38.83,38.84,13300.0,28.692,28.7068,28.692,28.6994,13300.0
2009-10-09 13:10:00,38.83,38.88,38.83,38.86,14800.0,28.692,28.729,28.692,28.7142,14800.0
2009-10-09 13:15:00,38.86,38.88,38.84,38.87,10500.0,28.7142,28.729,28.6994,28.7216,10500.0
2009-10-09 13:20:00,38.87,38.87,38.83,38.85,17600.0,28.7216,28.7216,28.692,28.7068,17600.0
2009-10-09 13:25:00,38.84,38.89,38.84,38.89,14400.0,28.6994,28.7364,28.6994,28.7364,14400.0
2009-10-09 13:30:00,38.89,38.9,38.88,38.89,29600.0,28.7364,28.7438,28.729,28.7364,29600.0
2009-10-09 13:35:00,38.89,38.89,38.87,38.87,28300.0,28.7364,28.7364,28.7216,28.7216,28300.0
2009-10-09 13:40:00,38.87,38.9,38.86,38.9,56700.0,28.7216,28.7438,28.7142,28.7438,56700.0
2009-10-09 13:45:00,38.89,38.9,38.82,38.9,93700.0,28.7364,28.7438,28.6847,28.7438,93700.0
2009-10-09 13:50:00,38.9,38.96,38.9,38.96,33000.0,28.7438,28.7881,28.7438,28.7881,33000.0
2009-10-09 13:55:00,38.96,39.0,38.95,38.97,44300.0,28.7881,28.8177,28.7807,28.7955,44300.0
2009-10-09 14:00:00,38.98,38.98,38.95,38.95,13700.0,28.8029,28.8029,28.7807,28.7807,13700.0
2009-10-09 14:05:00,38.96,38.97,38.93,38.95,15900.0,28.7881,28.7955,28.7659,28.7807,15900.0
2009-10-09 14:10:00,38.95,38.96,38.92,38.94,23000.0,28.7807,28.7881,28.7585,28.7733,23000.0
2009-10-09 14:15:00,38.94,38.98,38.93,38.95,22500.0,28.7733,28.8029,28.7659,28.7807,22500.0
2009-10-09 14:20:00,38.95,38.96,38.93,38.93,8700.0,28.7807,28.7881,28.7659,28.7659,8700.0
2009-10-09 14:25:00,38.93,38.96,38.92,38.96,17300.0,28.7659,28.7881,28.7585,28.7881,17300.0
2009-10-09 14:30:00,38.96,38.96,38.94,38.96,15600.0,28.7881,28.7881,28.7733,28.7881,15600.0
2009-10-09 14:35:00,38.96,38.98,38.95,38.97,14600.0,28.7881,28.8029,28.7807,28.7955,14600.0
2009-10-09 14:40:00,38.98,38.98,38.96,38.97,10600.0,28.8029,28.8029,28.7881,28.7955,10600.0
2009-10-09 14:45:00,38.98,39.01,38.96,39.01,46300.0,28.8029,28.825,28.7881,28.825,46300.0
2009-10-09 14:50:00,39.01,39.02,38.98,38.99,19400.0,28.825,28.8324,28.8029,28.8103,19400.0
2009-10-09 14:55:00,38.99,39.01,38.97,39.0,16200.0,28.8103,28.825,28.7955,28.8177,16200.0
2009-10-09 15:00:00,39.0,39.01,38.96,38.97,24700.0,28.8177,28.825,28.7881,28.7955,24700.0
2009-10-09 15:05:00,38.97,38.99,38.95,38.97,20300.0,28.7955,28.8103,28.7807,28.7955,20300.0
2009-10-09 15:10:00,38.98,38.98,38.96,38.98,22300.0,28.8029,28.8029,28.7881,28.8029,22300.0
2009-10-09 15:15:00,38.97,38.99,38.96,38.99,63100.0,28.7955,28.8103,28.7881,28.8103,63100.0
2009-10-09 15:20:00,38.96,38.97,38.95,38.96,18300.0,28.7881,28.7955,28.7807,28.7881,18300.0
2009-10-09 15:25:00,38.97,38.97,38.96,38.97,14200.0,28.7955,28.7955,28.7881,28.7955,14200.0
2009-10-09 15:30:00,38.97,38.97,38.96,38.97,27600.0,28.7955,28.7955,28.7881,28.7955,27600.0
2009-10-09 15:35:00,38.96,38.99,38.96,38.99,36100.0,28.7881,28.8103,28.7881,28.8103,36100.0
2009-10-09 15:40:00,38.99,39.02,38.98,39.02,26600.0,28.8103,28.8324,28.8029,28.8324,26600.0
2009-10-09 15:45:00,39.02,39.04,39.01,39.04,38200.0,28.8324,28.8472,28.825,28.8472,38200.0
2009-10-09 15:50:00,39.03,39.03,39.01,39.02,43800.0,28.8398,28.8398,28.825,28.8324,43800.0
2009-10-09 15:55:00,39.01,39.12,39.01,39.07,124000.0,28.825,28.9063,28.825,28.8694,124000.0
2009-10-12 09:30:00,39.0,39.08,38.9,39.07,103400.0,28.8177,28.8768,28.7438,28.8694,103400.0
2009-10-12 09:35:00,39.08,39.13,39.08,39.13,65300.0,28.8768,28.9137,28.8768,28.9137,65300.0
2009-10-12 09:40:00,39.14,39.17,39.03,39.05,68300.0,28.9211,28.9433,28.8398,28.8546,68300.0
2009-10-12 09:45:00,39.06,39.1,39.06,39.06,33100.0,28.862,28.8915,28.862,28.862,33100.0
2009-10-12 09:50:00,39.06,39.06,39.01,39.02,43800.0,28.862,28.862,28.825,28.8324,43800.0
2009-10-12 09:55:00,39.03,39.03,38.98,39.0,49100.0,28.8398,28.8398,28.8029,28.8177,49100.0
2009-10-12 10:00:00,39.0,39.09,38.99,39.08,177500.0,28.8177,28.8842,28.8103,28.8768,177500.0
2009-10-12 10:05:00,39.09,39.09,39.07,39.09,22500.0,28.8842,28.8842,28.8694,28.8842,22500.0
2009-10-12 10:10:00,39.09,39.16,39.08,39.14,74400.0,28.8842,28.9359,28.8768,28.9211,74400.0
2009-10-12 10:15:00,39.13,39.13,39.09,39.12,70300.0,28.9137,28.9137,28.8842,28.9063,70300.0
2009-10-12 10:20:00,39.12,39.13,39.1,39.12,50100.0,28.9063,28.9137,28.8915,28.9063,50100.0
2009-10-12 10:25:00,39.13,39.13,39.11,39.11,28200.0,28.9137,28.9137,28.8989,28.8989,28200.0
2009-10-12 10:30:00,39.11,39.11,39.1,39.11,39200.0,28.8989,28.8989,28.8915,28.8989,39200.0
2009-10-12 10:35:00,39.1,39.16,39.1,39.15,63700.0,28.8915,28.9359,28.8915,28.9285,63700.0
2009-10-12 10:40:00,39.16,39.16,39.11,39.15,42600.0,28.9359,28.9359,28.8989,28.9285,42600.0
2009-10-12 10:45:00,39.16,39.21,39.15,39.18,87600.0,28.9359,28.9728,28.9285,28.9507,87600.0
2009-10-12 10:50:00,39.19,39.22,39.18,39.22,26800.0,28.958,28.9802,28.9507,28.9802,26800.0
2009-10-12 10:55:00,39.21,39.24,39.21,39.24,46900.0,28.9728,28.995,28.9728,28.995,46900.0
2009-10-12 11:00:00,39.24,39.25,39.23,39.24,44400.0,28.995,29.0024,28.9876,28.995,44400.0
2009-10-12 11:05:00,39.24,39.26,39.23,39.26,44200.0,28.995,29.0098,28.9876,29.0098,44200.0
2009-10-12 11:10:00,39.26,39.29,39.25,39.28,36400.0,29.0098,29.0319,29.0024,29.0246,36400.0
2009-10-12 11:15:00,39.28,39.33,39.28,39.3,45800.0,29.0246,29.0615,29.0246,29.0393,45800.0
2009-10-12 11:20:00,39.3,39.34,39.29,39.3,62800.0,29.0393,29.0689,29.0319,29.0393,62800.0
2009-10-12 11:25:00,39.29,39.33,39.29,39.33,30000.0,29.0319,29.0615,29.0319,29.0615,30000.0
2009-10-12 11:30:00,39.33,39.35,39.31,39.33,128900.0,29.0615,29.0763,29.0467,29.0615,128900.0
2009-10-12 11:35:00,39.33,39.33,39.31,39.32,49500.0,29.0615,29.0615,29.0467,29.0541,49500.0
2009-10-12 11:40:00,39.33,39.34,39.32,39.34,37200.0,29.0615,29.0689,29.0541,29.0689,37200.0
2009-10-12 11:45:00,39.34,39.38,39.33,39.37,39600.0,29.0689,29.0984,29.0615,29.0911,39600.0
2009-10-12 11:50:00,39.36,39.38,39.32,39.32,98500.0,29.0837,29.0984,29.0541,29.0541,98500.0
2009-10-12 11:55:00,39.32,39.33,39.29,39.3,65300.0,29.0541,29.0615,29.0319,29.0393,65300.0
2009-10-12 12:00:00,39.3,39.32,39.25,39.32,67600.0,29.0393,29.0541,29.0024,29.0541,67600.0
2009-10-12 12:05:00,39.33,39.36,39.33,39.36,30900.0,29.0615,29.0837,29.0615,29.0837,30900.0
2009-10-12 12:10:00,39.36,39.38,39.35,39.37,28000.0,29.0837,29.0984,29.0763,29.0911,28000.0
2009-10-12 12:15:00,39.36,39.39,39.36,39.36,76800.0,29.0837,29.1058,29.0837,29.0837,76800.0
2009-10-12 12:20:00,39.37,39.37,39.36,39.36,13400.0,29.0911,29.0911,29.0837,29.0837,13400.0
2009-10-12 12:25:00,39.37,39.38,39.36,39.38,37700.0,29.0911,29.0984,29.0837,29.0984,37700.0
2009-10-12 12:30:00,39.38,39.41,39.37,39.39,101000.0,29.0984,29.1206,29.0911,29.1058,101000.0
2009-10-12 12:35:00,39.4,39.44,39.39,39.43,51700.0,29.1132,29.1428,29.1058,29.1354,51700.0
2009-10-12 12:40:00,39.43,39.44,39.43,39.44,39400.0,29.1354,29.1428,29.1354,29.1428,39400.0
2009-10-12 12:45:00,39.43,39.46,39.43,39.45,27700.0,29.1354,29.1576,29.1354,29.1502,27700.0
2009-10-12 12:50:00,39.46,39.46,39.44,39.44,37900.0,29.1576,29.1576,29.1428,29.1428,37900.0
2009-10-12 12:55:00,39.44,39.45,39.44,39.44,46100.0,29.1428,29.1502,29.1428,29.1428,46100.0
2009-10-12 13:00:00,39.44,39.45,39.44,39.45,16400.0,29.1428,29.1502,29.1428,29.1502,16400.0
2009-10-12 13:05:00,39.45,39.45,39.44,39.44,41500.0,29.1502,29.1502,29.1428,29.1428,41500.0
2009-10-12 13:10:00,39.44,39.45,39.44,39.44,38200.0,29.1428,29.1502,29.1428,29.1428,38200.0
2009-10-12 13:15:00,39.44,39.46,39.44,39.45,72900.0,29.1428,29.1576,29.1428,29.1502,72900.0
2009-10-12 13:20:00,39.45,39.46,39.39,39.4,102900.0,29.1502,29.1576,29.1058,29.1132,102900.0
2009-10-12 13:25:00,39.4,39.42,39.39,39.39,56300.0,29.1132,29.128,29.1058,29.1058,56300.0
2009-10-12 13:30:00,39.39,39.39,39.33,39.33,50400.0,29.1058,29.1058,29.0615,29.0615,50400.0
2009-10-12 13:35:00,39.34,39.37,39.31,39.36,73500.0,29.0689,29.0911,29.0467,29.0837,73500.0
2009-10-12 13:40:00,39.36,39.37,39.34,39.34,72800.0,29.0837,29.0911,29.0689,29.0689,72800.0
2009-10-12 13:45:00,39.34,39.36,39.34,39.35,30000.0,29.0689,29.0837,29.0689,29.0763,30000.0
2009-10-12 13:50:00,39.35,39.36,39.34,39.35,50000.0,29.0763,29.0837,29.0689,29.0763,50000.0
2009-10-12 13:55:00,39.34,39.39,39.34,39.37,52100.0,29.0689,29.1058,29.0689,29.0911,52100.0
2009-10-12 14:00:00,39.38,39.41,39.36,39.37,58500.0,29.0984,29.1206,29.0837,29.0911,58500.0
2009-10-12 14:05:00,39.37,39.38,39.34,39.35,50600.0,29.0911,29.0984,29.0689,29.0763,50600.0
2009-10-12 14:10:00,39.35,39.35,39.26,39.26,50000.0,29.0763,29.0763,29.0098,29.0098,50000.0
2009-10-12 14:15:00,39.26,39.27,39.22,39.22,126700.0,29.0098,29.0172,28.9802,28.9802,126700.0
2009-10-12 14:20:00,39.23,39.24,39.13,39.14,160800.0,28.9876,28.995,28.9137,28.9211,160800.0
2009-10-12 14:25:00,39.15,39.19,39.08,39.17,232900.0,28.9285,28.958,28.8768,28.9433,232900.0
2009-10-12 14:30:00,39.17,39.18,39.09,39.1,154100.0,28.9433,28.9507,28.8842,28.8915,154100.0
2009-10-12 14:35:00,39.1,39.11,39.09,39.11,96000.0,28.8915,28.8989,28.8842,28.8989,96000.0
2009-10-12 14:40:00,39.11,39.22,39.1,39.13,119700.0,28.8989,28.9802,28.8915,28.9137,119700.0
2009-10-12 14:45:00,39.13,39.21,39.13,39.21,99900.0,28.9137,28.9728,28.9137,28.9728,99900.0
2009-10-12 14:50:00,39.21,39.23,39.2,39.22,89800.0,28.9728,28.9876,28.9654,28.9802,89800.0
2009-10-12 14:55:00,39.22,39.23,39.2,39.21,130000.0,28.9802,28.9876,28.9654,28.9728,130000.0
2009-10-12 15:00:00,39.2,39.24,39.2,39.21,79700.0,28.9654,28.995,28.9654,28.9728,79700.0
2009-10-12 15:05:00,39.21,39.21,39.2,39.2,75000.0,28.9728,28.9728,28.9654,28.9654,75000.0
2009-10-12 15:10:00,39.21,39.22,39.17,39.18,122300.0,28.9728,28.9802,28.9433,28.9507,122300.0
2009-10-12 15:15:00,39.19,39.22,39.18,39.21,69000.0,28.958,28.9802,28.9507,28.9728,69000.0
2009-10-12 15:20:00,39.21,39.27,39.21,39.27,140000.0,28.9728,29.0172,28.9728,29.0172,140000.0
2009-10-12 15:25:00,39.26,39.31,39.26,39.29,56500.0,29.0098,29.0467,29.0098,29.0319,56500.0
2009-10-12 15:30:00,39.29,39.34,39.29,39.33,95800.0,29.0319,29.0689,29.0319,29.0615,95800.0
2009-10-12 15:35:00,39.34,39.35,39.32,39.35,175900.0,29.0689,29.0763,29.0541,29.0763,175900.0
2009-10-12 15:40:00,39.34,39.4,39.34,39.4,180300.0,29.0689,29.1132,29.0689,29.1132,180300.0
2009-10-12 15:45:00,39.4,39.45,39.39,39.44,193700.0,29.1132,29.1502,29.1058,29.1428,193700.0
2009-10-12 15:50:00,39.45,39.45,39.34,39.4,328200.0,29.1502,29.1502,29.0689,29.1132,328200.0
2009-10-12 15:55:00,39.39,39.51,39.39,39.51,437700.0,29.1058,29.1945,29.1058,29.1945,437700.0
2009-10-13 09:30:00,39.52,39.52,39.37,39.4,147200.0,29.2019,29.2019,29.0911,29.1132,147200.0
2009-10-13 09:35:00,39.4,39.51,39.39,39.49,63100.0,29.1132,29.1945,29.1058,29.1797,63100.0
2009-10-13 09:40:00,39.49,39.49,39.36,39.4,58400.0,29.1797,29.1797,29.0837,29.1132,58400.0
2009-10-13 09:45:00,39.4,39.42,39.35,39.38,84200.0,29.1132,29.128,29.0763,29.0984,84200.0
2009-10-13 09:50:00,39.38,39.38,39.17,39.18,71900.0,29.0984,29.0984,28.9433,28.9507,71900.0
2009-10-13 09:55:00,39.18,39.18,39.1,39.12,130500.0,28.9507,28.9507,28.8915,28.9063,130500.0
2009-10-13 10:00:00,39.12,39.12,39.04,39.04,87300.0,28.9063,28.9063,28.8472,28.8472,87300.0
2009-10-13 10:05:00,39.04,39.1,39.03,39.09,86500.0,28.8472,28.8915,28.8398,28.8842,86500.0
2009-10-13 10:10:00,39.08,39.09,39.03,39.03,67200.0,28.8768,28.8842,28.8398,28.8398,67200.0
2009-10-13 10:15:00,39.03,39.04,38.95,38.99,110100.0,28.8398,28.8472,28.7807,28.8103,110100.0
2009-10-13 10:20:00,38.99,38.99,38.89,38.92,83600.0,28.8103,28.8103,28.7364,28.7585,83600.0
2009-10-13 10:25:00,38.92,39.05,38.92,39.04,56200.0,28.7585,28.8546,28.7585,28.8472,56200.0
2009-10-13 10:30:00,39.05,39.05,38.98,39.03,85100.0,28.8546,28.8546,28.8029,28.8398,85100.0
2009-10-13 10:35:00,39.02,39.04,38.92,38.96,73200.0,28.8324,28.8472,28.7585,28.7881,73200.0
2009-10-13 10:40:00,38.95,38.96,38.83,38.9,70600.0,28.7807,28.7881,28.692,28.7438,70600.0
2009-10-13 10:45:00,38.9,38.9,38.85,38.9,43300.0,28.7438,28.7438,28.7068,28.7438,43300.0
2009-10-13 10:50:00,38.9,38.97,38.9,38.92,41300.0,28.7438,28.7955,28.7438,28.7585,41300.0
2009-10-13 10:55:00,38.92,38.97,38.91,38.97,44100.0,28.7585,28.7955,28.7512,28.7955,44100.0
2009-10-13 11:00:00,38.97,39.09,38.97,39.06,47600.0,28.7955,28.8842,28.7955,28.862,47600.0
2009-10-13 11:05:00,39.08,39.15,39.04,39.05,73000.0,28.8768,28.9285,28.8472,28.8546,73000.0
2009-10-13 11:10:00,39.04,39.13,39.02,39.13,53000.0,28.8472,28.9137,28.8324,28.9137,53000.0
2009-10-13 11:15:00,39.13,39.16,39.09,39.1,24900.0,28.9137,28.9359,28.8842,28.8915,24900.0
2009-10-13 11:20:00,39.09,39.21,39.09,39.19,21800.0,28.8842,28.9728,28.8842,28.958,21800.0
2009-10-13 11:25:00,39.19,39.24,39.19,39.21,17000.0,28.958,28.995,28.958,28.9728,17000.0
2009-10-13 11:30:00,39.2,39.25,39.2,39.22,50100.0,28.9654,29.0024,28.9654,28.9802,50100.0
2009-10-13 11:35:00,39.21,39.28,39.19,39.26,51500.0,28.9728,29.0246,28.958,29.0098,51500.0
2009-10-13 11:40:00,39.27,39.34,39.27,39.34,36700.0,29.0172,29.0689,29.0172,29.0689,36700.0
2009-10-13 11:45:00,39.35,39.46,39.35,39.44,94900.0,29.0763,29.1576,29.0763,29.1428,94900.0
2009-10-13 11:50:00,39.42,39.47,39.4,39.41,36100.0,29.128,29.1649,29.1132,29.1206,36100.0
2009-10-13 11:55:00,39.4,39.41,39.38,39.39,47100.0,29.1132,29.1206,29.0984,29.1058,47100.0
2009-10-13 12:00:00,39.39,39.42,39.38,39.39,30900.0,29.1058,29.128,29.0984,29.1058,30900.0
2009-10-13 12:05:00,39.39,39.4,39.33,39.37,61000.0,29.1058,29.1132,29.0615,29.0911,61000.0
2009-10-13 12:10:00,39.37,39.38,39.35,39.35,43100.0,29.0911,29.0984,29.0763,29.0763,43100.0
2009-10-13 12:15:00,39.35,39.36,39.33,39.33,23300.0,29.0763,29.0837,29.0615,29.0615,23300.0
2009-10-13 12:20:00,39.34,39.36,39.32,39.35,32400.0,29.0689,29.0837,29.0541,29.0763,32400.0
2009-10-13 12:25:00,39.35,39.36,39.33,39.34,29300.0,29.0763,29.0837,29.0615,29.0689,29300.0
2009-10-13 12:30:00,39.33,39.34,39.3,39.3,22300.0,29.0615,29.0689,29.0393,29.0393,22300.0
2009-10-13 12:35:00,39.3,39.31,39.27,39.28,43700.0,29.0393,29.0467,29.0172,29.0246,43700.0
2009-10-13 12:40:00,39.27,39.32,39.27,39.29,68900.0,29.0172,29.0541,29.0172,29.0319,68900.0
2009-10-13 12:45:00,39.29,39.3,39.28,39.29,22000.0,29.0319,29.0393,29.0246,29.0319,22000.0
2009-10-13 12:50:00,39.29,39.31,39.29,39.29,31600.0,29.0319,29.0467,29.0319,29.0319,31600.0
2009-10-13 12:55:00,39.29,39.36,39.29,39.34,51300.0,29.0319,29.0837,29.0319,29.0689,51300.0
2009-10-13 13:00:00,39.34,39.34,39.3,39.33,33200.0,29.0689,29.0689,29.0393,29.0615,33200.0
2009-10-13 13:05:00,39.33,39.33,39.32,39.33,13100.0,29.0615,29.0615,29.0541,29.0615,13100.0
2009-10-13 13:10:00,39.33,39.35,39.32,39.32,22700.0,29.0615,29.0763,29.0541,29.0541,22700.0
2009-10-13 13:15:00,39.32,39.32,39.3,39.3,33600.0,29.0541,29.0541,29.0393,29.0393,33600.0
2009-10-13 13:20:00,39.3,39.32,39.3,39.3,34100.0,29.0393,29.0541,29.0393,29.0393,34100.0
2009-10-13 13:25:00,39.3,39.33,39.29,39.31,35200.0,29.0393,29.0615,29.0319,29.0467,35200.0
2009-10-13 13:30:00,39.31,39.35,39.31,39.35,10000.0,29.0467,29.0763,29.0467,29.0763,10000.0
2009-10-13 13:35:00,39.34,39.35,39.34,39.35,11300.0,29.0689,29.0763,29.0689,29.0763,11300.0
2009-10-13 13:40:00,39.35,39.35,39.31,39.31,18200.0,29.0763,29.0763,29.0467,29.0467,18200.0
2009-10-13 13:45:00,39.31,39.35,39.31,39.33,34800.0,29.0467,29.0763,29.0467,29.0615,34800.0
2009-10-13 13:50:00,39.34,39.34,39.24,39.25,88000.0,29.0689,29.0689,28.995,29.0024,88000.0
2009-10-13 13:55:00,39.24,39.26,39.22,39.25,31900.0,28.995,29.0098,28.9802,29.0024,31900.0
2009-10-13 14:00:00,39.25,39.25,39.23,39.24,25000.0,29.0024,29.0024,28.9876,28.995,25000.0
2009-10-13 14:05:00,39.24,39.25,39.2,39.22,42000.0,28.995,29.0024,28.9654,28.9802,42000.0
2009-10-13 14:10:00,39.22,39.28,39.22,39.24,45000.0,28.9802,29.0246,28.9802,28.995,45000.0
2009-10-13 14:15:00,39.24,39.3,39.23,39.29,29300.0,28.995,29.0393,28.9876,29.0319,29300.0
2009-10-13 14:20:00,39.29,39.34,39.24,39.26,65400.0,29.0319,29.0689,28.995,29.0098,65400.0
2009-10-13 14:25:00,39.28,39.31,39.28,39.31,44400.0,29.0246,29.0467,29.0246,29.0467,44400.0
2009-10-13 14:30:00,39.32,39.35,39.29,39.34,79000.0,29.0541,29.0763,29.0319,29.0689,79000.0
2009-10-13 14:35:00,39.34,39.39,39.34,39.38,98900.0,29.0689,29.1058,29.0689,29.0984,98900.0
2009-10-13 14:40:00,39.38,39.4,39.31,39.31,119600.0,29.0984,29.1132,29.0467,29.0467,119600.0
2009-10-13 14:45:00,39.31,39.33,39.28,39.32,40400.0,29.0467,29.0615,29.0246,29.0541,40400.0
2009-10-13 14:50:00,39.32,39.35,39.28,39.34,43100.0,29.0541,29.0763,29.0246,29.0689,43100.0
2009-10-13 14:55:00,39.33,39.36,39.32,39.36,40100.0,29.0615,29.0837,29.0541,29.0837,40100.0
2009-10-13 15:00:00,39.35,39.38,39.35,39.36,42900.0,29.0763,29.0984,29.0763,29.0837,42900.0
2009-10-13 15:05:00,39.35,39.36,39.32,39.33,48500.0,29.0763,29.0837,29.0541,29.0615,48500.0
2009-10-13 15:10:00,39.34,39.36,39.33,39.35,31100.0,29.0689,29.0837,29.0615,29.0763,31100.0
2009-10-13 15:15:00,39.35,39.38,39.35,39.37,66000.0,29.0763,29.0984,29.0763,29.0911,66000.0
2009-10-13 15:20:00,39.36,39.38,39.32,39.37,55400.0,29.0837,29.0984,29.0541,29.0911,55400.0
2009-10-13 15:25:00,39.38,39.38,39.34,39.38,46800.0,29.0984,29.0984,29.0689,29.0984,46800.0
2009-10-13 15:30:00,39.39,39.43,39.38,39.42,71800.0,29.1058,29.1354,29.0984,29.128,71800.0
2009-10-13 15:35:00,39.42,39.42,39.33,39.34,81500.0,29.128,29.128,29.0615,29.0689,81500.0
2009-10-13 15:40:00,39.34,39.42,39.34,39.42,75300.0,29.0689,29.128,29.0689,29.128,75300.0
2009-10-13 15:45:00,39.41,39.42,39.36,39.39,83600.0,29.1206,29.128,29.0837,29.1058,83600.0
2009-10-13 15:50:00,39.39,39.39,39.35,39.38,99600.0,29.1058,29.1058,29.0763,29.0984,99600.0
2009-10-13 15:55:00,39.39,39.48,39.36,39.42,283700.0,29.1058,29.1723,29.0837,29.128,283700.0
2009-10-14 09:30:00,39.25,39.4,39.05,39.32,153300.0,29.5564,29.6694,29.4058,29.6091,153300.0
2009-10-14 09:35:00,39.32,39.34,39.1,39.13,101500.0,29.6091,29.6242,29.4435,29.4661,101500.0
2009-10-14 09:40:00,39.13,39.24,39.11,39.24,75300.0,29.4661,29.5489,29.451,29.5489,75300.0
2009-10-14 09:45:00,39.24,39.24,39.11,39.13,85500.0,29.5489,29.5489,29.451,29.4661,85500.0
2009-10-14 09:50:00,39.12,39.25,39.11,39.23,63400.0,29.4585,29.5564,29.451,29.5414,63400.0
2009-10-14 09:55:00,39.24,39.24,39.22,39.23,44800.0,29.5489,29.5489,29.5338,29.5414,44800.0
2009-10-14 10:00:00,39.23,39.34,39.22,39.33,158200.0,29.5414,29.6242,29.5338,29.6167,158200.0
2009-10-14 10:05:00,39.32,39.42,39.32,39.42,140700.0,29.6091,29.6844,29.6091,29.6844,140700.0
2009-10-14 10:10:00,39.42,39.45,39.31,39.39,123300.0,29.6844,29.707,29.6016,29.6619,123300.0
2009-10-14 10:15:00,39.39,39.39,39.29,39.3,73300.0,29.6619,29.6619,29.5865,29.5941,73300.0
2009-10-14 10:20:00,39.3,39.31,39.21,39.24,97400.0,29.5941,29.6016,29.5263,29.5489,97400.0
2009-10-14 10:25:00,39.21,39.27,39.21,39.26,50200.0,29.5263,29.5715,29.5263,29.564,50200.0
2009-10-14 10:30:00,39.26,39.3,39.26,39.29,43700.0,29.564,29.5941,29.564,29.5865,43700.0
2009-10-14 10:35:00,39.3,39.3,39.27,39.29,38800.0,29.5941,29.5941,29.5715,29.5865,38800.0
2009-10-14 10:40:00,39.28,39.3,39.27,39.27,30900.0,29.579,29.5941,29.5715,29.5715,30900.0
2009-10-14 10:45:00,39.27,39.28,39.23,39.26,33400.0,29.5715,29.579,29.5414,29.564,33400.0
2009-10-14 10:50:00,39.26,39.27,39.21,39.23,36600.0,29.564,29.5715,29.5263,29.5414,36600.0
2009-10-14 10:55:00,39.23,39.28,39.23,39.27,24700.0,29.5414,29.579,29.5414,29.5715,24700.0
2009-10-14 11:00:00,39.27,39.31,39.27,39.31,41100.0,29.5715,29.6016,29.5715,29.6016,41100.0
2009-10-14 11:05:00,39.31,39.35,39.3,39.32,48800.0,29.6016,29.6317,29.5941,29.6091,48800.0
2009-10-14 11:10:00,39.32,39.33,39.25,39.29,41100.0,29.6091,29.6167,29.5564,29.5865,41100.0
2009-10-14 11:15:00,39.29,39.31,39.28,39.28,33600.0,29.5865,29.6016,29.579,29.579,33600.0
2009-10-14 11:20:00,39.28,39.28,39.21,39.24,38400.0,29.579,29.579,29.5263,29.5489,38400.0
2009-10-14 11:25:00,39.24,39.29,39.24,39.25,36100.0,29.5489,29.5865,29.5489,29.5564,36100.0
2009-10-14 11:30:00,39.26,39.26,39.2,39.22,63700.0,29.564,29.564,29.5188,29.5338,63700.0
2009-10-14 11:35:00,39.23,39.24,39.22,39.23,32700.0,29.5414,29.5489,29.5338,29.5414,32700.0
2009-10-14 11:40:00,39.24,39.29,39.23,39.28,25600.0,29.5489,29.5865,29.5414,29.579,25600.0
2009-10-14 11:45:00,39.28,39.29,39.22,39.22,42500.0,29.579,29.5865,29.5338,29.5338,42500.0
2009-10-14 11:50:00,39.22,39.23,39.17,39.17,33100.0,29.5338,29.5414,29.4962,29.4962,33100.0
2009-10-14 11:55:00,39.17,39.24,39.17,39.22,38000.0,29.4962,29.5489,29.4962,29.5338,38000.0
2009-10-14 12:00:00,39.22,39.22,39.12,39.14,42700.0,29.5338,29.5338,29.4585,29.4736,42700.0
2009-10-14 12:05:00,39.14,39.17,39.13,39.17,29100.0,29.4736,29.4962,29.4661,29.4962,29100.0
2009-10-14 12:10:00,39.17,39.22,39.15,39.18,39500.0,29.4962,29.5338,29.4811,29.5037,39500.0
2009-10-14 12:15:00,39.18,39.2,39.17,39.19,22800.0,29.5037,29.5188,29.4962,29.5112,22800.0
2009-10-14 12:20:00,39.19,39.22,39.19,39.21,31000.0,29.5112,29.5338,29.5112,29.5263,31000.0
2009-10-14 12:25:00,39.21,39.22,39.15,39.15,39700.0,29.5263,29.5338,29.4811,29.4811,39700.0
2009-10-14 12:30:00,39.15,39.16,39.1,39.1,44200.0,29.4811,29.4887,29.4435,29.4435,44200.0
2009-10-14 12:35:00,39.09,39.1,38.97,38.99,90900.0,29.4359,29.4435,29.3456,29.3606,90900.0
2009-10-14 12:40:00,38.98,39.04,38.97,38.99,36900.0,29.3531,29.3983,29.3456,29.3606,36900.0
2009-10-14 12:45:00,38.99,39.04,38.95,38.95,41000.0,29.3606,29.3983,29.3305,29.3305,41000.0
2009-10-14 12:50:00,38.95,39.01,38.95,38.98,44000.0,29.3305,29.3757,29.3305,29.3531,44000.0
2009-10-14 12:55:00,38.98,38.99,38.96,38.99,27100.0,29.3531,29.3606,29.338,29.3606,27100.0
2009-10-14 13:00:00,38.99,39.06,38.99,39.05,40000.0,29.3606,29.4134,29.3606,29.4058,40000.0
2009-10-14 13:05:00,39.05,39.12,39.05,39.12,31200.0,29.4058,29.4585,29.4058,29.4585,31200.0
2009-10-14 13:10:00,39.12,39.14,39.11,39.12,27400.0,29.4585,29.4736,29.451,29.4585,27400.0
2009-10-14 13:15:00,39.12,39.14,39.12,39.14,25800.0,29.4585,29.4736,29.4585,29.4736,25800.0
2009-10-14 13:20:00,39.13,39.14,39.1,39.1,52100.0,29.4661,29.4736,29.4435,29.4435,52100.0
2009-10-14 13:25:00,39.1,39.11,39.08,39.08,19700.0,29.4435,29.451,29.4284,29.4284,19700.0
2009-10-14 13:30:00,39.08,39.11,39.07,39.11,32500.0,29.4284,29.451,29.4209,29.451,32500.0
2009-10-14 13:35:00,39.1,39.13,39.1,39.13,16800.0,29.4435,29.4661,29.4435,29.4661,16800.0
2009-10-14 13:40:00,39.13,39.17,39.12,39.17,24300.0,29.4661,29.4962,29.4585,29.4962,24300.0
2009-10-14 13:45:00,39.17,39.17,39.05,39.05,120500.0,29.4962,29.4962,29.4058,29.4058,120500.0
2009-10-14 13:50:00,39.06,39.08,39.03,39.08,29700.0,29.4134,29.4284,29.3908,29.4284,29700.0
2009-10-14 13:55:00,39.08,39.12,39.08,39.12,58000.0,29.4284,29.4585,29.4284,29.4585,58000.0
2009-10-14 14:00:00,39.12,39.17,39.1,39.13,44200.0,29.4585,29.4962,29.4435,29.4661,44200.0
2009-10-14 14:05:00,39.13,39.14,39.13,39.13,31600.0,29.4661,29.4736,29.4661,29.4661,31600.0
2009-10-14 14:10:00,39.14,39.17,39.09,39.1,60500.0,29.4736,29.4962,29.4359,29.4435,60500.0
2009-10-14 14:15:00,39.1,39.14,39.1,39.12,32200.0,29.4435,29.4736,29.4435,29.4585,32200.0
2009-10-14 14:20:00,39.12,39.17,39.12,39.15,38200.0,29.4585,29.4962,29.4585,29.4811,38200.0
2009-10-14 14:25:00,39.16,39.18,39.1,39.1,47300.0,29.4887,29.5037,29.4435,29.4435,47300.0
2009-10-14 14:30:00,39.1,39.15,39.09,39.1,58900.0,29.4435,29.4811,29.4359,29.4435,58900.0
2009-10-14 14:35:00,39.1,39.13,39.1,39.11,28400.0,29.4435,29.4661,29.4435,29.451,28400.0
2009-10-14 14:40:00,39.12,39.17,39.11,39.17,26300.0,29.4585,29.4962,29.451,29.4962,26300.0
2009-10-14 14:45:00,39.17,39.19,39.13,39.13,58400.0,29.4962,29.5112,29.4661,29.4661,58400.0
2009-10-14 14:50:00,39.13,39.14,39.1,39.1,23500.0,29.4661,29.4736,29.4435,29.4435,23500.0
2009-10-14 14:55:00,39.11,39.17,39.1,39.17,48900.0,29.451,29.4962,29.4435,29.4962,48900.0
2009-10-14 15:00:00,39.16,39.17,39.1,39.13,103900.0,29.4887,29.4962,29.4435,29.4661,103900.0
2009-10-14 15:05:00,39.14,39.16,39.11,39.16,53200.0,29.4736,29.4887,29.451,29.4887,53200.0
2009-10-14 15:10:00,39.15,39.23,39.15,39.21,102900.0,29.4811,29.5414,29.4811,29.5263,102900.0
2009-10-14 15:15:00,39.21,39.25,39.17,39.19,82000.0,29.5263,29.5564,29.4962,29.5112,82000.0
2009-10-14 15:20:00,39.19,39.24,39.14,39.22,118700.0,29.5112,29.5489,29.4736,29.5338,118700.0
2009-10-14 15:25:00,39.22,39.31,39.21,39.31,74100.0,29.5338,29.6016,29.5263,29.6016,74100.0
2009-10-14 15:30:00,39.31,39.33,39.28,39.3,119800.0,29.6016,29.6167,29.579,29.5941,119800.0
2009-10-14 15:35:00,39.3,39.37,39.3,39.35,126400.0,29.5941,29.6468,29.5941,29.6317,126400.0
2009-10-14 15:40:00,39.35,39.39,39.27,39.33,154100.0,29.6317,29.6619,29.5715,29.6167,154100.0
2009-10-14 15:45:00,39.34,39.34,39.3,39.3,93800.0,29.6242,29.6242,29.5941,29.5941,93800.0
2009-10-14 15:50:00,39.3,39.34,39.26,39.34,78800.0,29.5941,29.6242,29.564,29.6242,78800.0
2009-10-14 15:55:00,39.33,39.34,39.28,39.3,138700.0,29.6167,29.6242,29.579,29.5941,138700.0
2009-10-15 09:30:00,39.15,39.15,38.78,39.01,92000.0,29.4811,29.4811,29.2025,29.3757,92000.0
2009-10-15 09:35:00,39.01,39.06,38.9,38.9,111500.0,29.3757,29.4134,29.2929,29.2929,111500.0
2009-10-15 09:40:00,38.93,39.0,38.91,38.98,61500.0,29.3155,29.3682,29.3004,29.3531,61500.0
2009-10-15 09:45:00,38.98,39.01,38.98,39.0,34300.0,29.3531,29.3757,29.3531,29.3682,34300.0
2009-10-15 09:50:00,39.0,39.0,38.94,38.97,42600.0,29.3682,29.3682,29.323,29.3456,42600.0
2009-10-15 09:55:00,38.96,39.0,38.96,38.99,18800.0,29.338,29.3682,29.338,29.3606,18800.0
2009-10-15 10:00:00,39.0,39.0,38.95,38.99,37700.0,29.3682,29.3682,29.3305,29.3606,37700.0
2009-10-15 10:05:00,38.99,39.0,38.96,38.96,30600.0,29.3606,29.3682,29.338,29.338,30600.0
2009-10-15 10:10:00,38.96,38.99,38.9,38.99,34700.0,29.338,29.3606,29.2929,29.3606,34700.0
2009-10-15 10:15:00,38.98,39.0,38.95,39.0,38400.0,29.3531,29.3682,29.3305,29.3682,38400.0
2009-10-15 10:20:00,39.0,39.03,38.93,38.94,53800.0,29.3682,29.3908,29.3155,29.323,53800.0
2009-10-15 10:25:00,38.94,39.0,38.94,38.98,31000.0,29.323,29.3682,29.323,29.3531,31000.0
2009-10-15 10:30:00,38.98,38.98,38.86,38.94,49700.0,29.3531,29.3531,29.2627,29.323,49700.0
2009-10-15 10:35:00,38.94,38.95,38.92,38.94,19300.0,29.323,29.3305,29.3079,29.323,19300.0
2009-10-15 10:40:00,38.95,38.95,38.92,38.94,15600.0,29.3305,29.3305,29.3079,29.323,15600.0
2009-10-15 10:45:00,38.94,38.96,38.91,38.94,20300.0,29.323,29.338,29.3004,29.323,20300.0
2009-10-15 10:50:00,38.93,38.94,38.92,38.94,19500.0,29.3155,29.323,29.3079,29.323,19500.0
2009-10-15 10:55:00,38.94,38.98,38.94,38.98,10500.0,29.323,29.3531,29.323,29.3531,10500.0
2009-10-15 11:00:00,38.98,39.0,38.97,38.99,22200.0,29.3531,29.3682,29.3456,29.3606,22200.0
2009-10-15 11:05:00,39.0,39.0,38.95,38.96,38300.0,29.3682,29.3682,29.3305,29.338,38300.0
2009-10-15 11:10:00,38.96,38.98,38.95,38.95,25900.0,29.338,29.3531,29.3305,29.3305,25900.0
2009-10-15 11:15:00,38.95,38.96,38.92,38.92,19800.0,29.3305,29.338,29.3079,29.3079,19800.0
2009-10-15 11:20:00,38.92,38.94,38.89,38.94,56400.0,29.3079,29.323,29.2853,29.323,56400.0
2009-10-15 11:25:00,38.94,38.94,38.93,38.94,14800.0,29.323,29.323,29.3155,29.323,14800.0
2009-10-15 11:30:00,38.94,38.94,38.88,38.88,40700.0,29.323,29.323,29.2778,29.2778,40700.0
2009-10-15 11:35:00,38.88,38.9,38.87,38.9,38900.0,29.2778,29.2929,29.2703,29.2929,38900.0
2009-10-15 11:40:00,38.9,38.9,38.89,38.89,24300.0,29.2929,29.2929,29.2853,29.2853,24300.0
2009-10-15 11:45:00,38.89,38.9,38.89,38.9,14300.0,29.2853,29.2929,29.2853,29.2929,14300.0
2009-10-15 11:50:00,38.9,38.9,38.85,38.87,79600.0,29.2929,29.2929,29.2552,29.2703,79600.0
2009-10-15 11:55:00,38.87,38.88,38.85,38.85,53700.0,29.2703,29.2778,29.2552,29.2552,53700.0
2009-10-15 12:00:00,38.85,38.86,38.83,38.85,65600.0,29.2552,29.2627,29.2402,29.2552,65600.0
2009-10-15 12:05:00,38.85,38.85,38.76,38.76,57800.0,29.2552,29.2552,29.1874,29.1874,57800.0
2009-10-15 12:10:00,38.77,38.77,38.74,38.74,55100.0,29.195,29.195,29.1724,29.1724,55100.0
2009-10-15 12:15:00,38.74,38.74,38.69,38.73,90900.0,29.1724,29.1724,29.1347,29.1649,90900.0
2009-10-15 12:20:00,38.73,38.75,38.72,38.74,28400.0,29.1649,29.1799,29.1573,29.1724,28400.0
2009-10-15 12:25:00,38.73,38.74,38.71,38.71,21600.0,29.1649,29.1724,29.1498,29.1498,21600.0
2009-10-15 12:30:00,38.71,38.72,38.7,38.7,42600.0,29.1498,29.1573,29.1423,29.1423,42600.0
2009-10-15 12:35:00,38.7,38.7,38.64,38.67,48100.0,29.1423,29.1423,29.0971,29.1197,48100.0
2009-10-15 12:40:00,38.67,38.69,38.64,38.68,55700.0,29.1197,29.1347,29.0971,29.1272,55700.0
2009-10-15 12:45:00,38.69,38.74,38.67,38.74,35900.0,29.1347,29.1724,29.1197,29.1724,35900.0
2009-10-15 12:50:00,38.74,38.76,38.74,38.75,35200.0,29.1724,29.1874,29.1724,29.1799,35200.0
2009-10-15 12:55:00,38.75,38.78,38.74,38.75,59000.0,29.1799,29.2025,29.1724,29.1799,59000.0
2009-10-15 13:00:00,38.75,38.76,38.74,38.75,27400.0,29.1799,29.1874,29.1724,29.1799,27400.0
2009-10-15 13:05:00,38.75,38.75,38.74,38.74,10100.0,29.1799,29.1799,29.1724,29.1724,10100.0
2009-10-15 13:10:00,38.75,38.75,38.74,38.75,8200.0,29.1799,29.1799,29.1724,29.1799,8200.0
2009-10-15 13:15:00,38.75,38.78,38.74,38.75,46100.0,29.1799,29.2025,29.1724,29.1799,46100.0
2009-10-15 13:20:00,38.75,38.76,38.74,38.76,12100.0,29.1799,29.1874,29.1724,29.1874,12100.0
2009-10-15 13:25:00,38.76,38.79,38.75,38.77,26100.0,29.1874,29.21,29.1799,29.195,26100.0
2009-10-15 13:30:00,38.77,38.78,38.76,38.78,17400.0,29.195,29.2025,29.1874,29.2025,17400.0
2009-10-15 13:35:00,38.78,38.78,38.77,38.78,9800.0,29.2025,29.2025,29.195,29.2025,9800.0
2009-10-15 13:40:00,38.78,38.8,38.77,38.8,16400.0,29.2025,29.2176,29.195,29.2176,16400.0
2009-10-15 13:45:00,38.8,38.8,38.77,38.78,32400.0,29.2176,29.2176,29.195,29.2025,32400.0
2009-10-15 13:50:00,38.79,38.79,38.78,38.79,13400.0,29.21,29.21,29.2025,29.21,13400.0
2009-10-15 13:55:00,38.79,38.8,38.76,38.8,29700.0,29.21,29.2176,29.1874,29.2176,29700.0
2009-10-15 14:00:00,38.8,38.84,38.79,38.84,16900.0,29.2176,29.2477,29.21,29.2477,16900.0
2009-10-15 14:05:00,38.84,38.87,38.83,38.84,29100.0,29.2477,29.2703,29.2402,29.2477,29100.0
2009-10-15 14:10:00,38.84,38.92,38.83,38.88,92600.0,29.2477,29.3079,29.2402,29.2778,92600.0
2009-10-15 14:15:00,38.9,38.9,38.79,38.85,80300.0,29.2929,29.2929,29.21,29.2552,80300.0
2009-10-15 14:20:00,38.85,38.9,38.85,38.89,57200.0,29.2552,29.2929,29.2552,29.2853,57200.0
2009-10-15 14:25:00,38.9,38.96,38.88,38.96,76400.0,29.2929,29.338,29.2778,29.338,76400.0
2009-10-15 14:30:00,38.96,38.97,38.92,38.92,53600.0,29.338,29.3456,29.3079,29.3079,53600.0
2009-10-15 14:35:00,38.93,38.97,38.92,38.92,51900.0,29.3155,29.3456,29.3079,29.3079,51900.0
2009-10-15 14:40:00,38.92,38.93,38.9,38.91,16600.0,29.3079,29.3155,29.2929,29.3004,16600.0
2009-10-15 14:45:00,38.91,38.91,38.9,38.9,25300.0,29.3004,29.3004,29.2929,29.2929,25300.0
2009-10-15 14:50:00,38.9,38.96,38.9,38.92,63000.0,29.2929,29.338,29.2929,29.3079,63000.0
2009-10-15 14:55:00,38.92,38.93,38.91,38.91,54800.0,29.3079,29.3155,29.3004,29.3004,54800.0
2009-10-15 15:00:00,38.92,38.93,38.9,38.91,55400.0,29.3079,29.3155,29.2929,29.3004,55400.0
2009-10-15 15:05:00,38.92,38.92,38.89,38.9,91500.0,29.3079,29.3079,29.2853,29.2929,91500.0
2009-10-15 15:10:00,38.9,38.9,38.87,38.88,68700.0,29.2929,29.2929,29.2703,29.2778,68700.0
2009-10-15 15:15:00,38.88,38.88,38.82,38.82,87500.0,29.2778,29.2778,29.2326,29.2326,87500.0
2009-10-15 15:20:00,38.83,38.83,38.78,38.81,90300.0,29.2402,29.2402,29.2025,29.2251,90300.0
2009-10-15 15:25:00,38.81,38.87,38.79,38.79,79500.0,29.2251,29.2703,29.21,29.21,79500.0
2009-10-15 15:30:00,38.8,38.86,38.78,38.85,122800.0,29.2176,29.2627,29.2025,29.2552,122800.0
2009-10-15 15:35:00,38.85,38.85,38.8,38.84,142000.0,29.2552,29.2552,29.2176,29.2477,142000.0
2009-10-15 15:40:00,38.85,38.86,38.78,38.82,124200.0,29.2552,29.2627,29.2025,29.2326,124200.0
2009-10-15 15:45:00,38.82,38.89,38.81,38.87,110800.0,29.2326,29.2853,29.2251,29.2703,110800.0
2009-10-15 15:50:00,38.87,38.88,38.82,38.82,224600.0,29.2703,29.2778,29.2326,29.2326,224600.0
2009-10-15 15:55:00,38.82,38.87,38.8,38.87,505300.0,29.2326,29.2703,29.2176,29.2703,505300.0
2009-10-16 09:30:00,38.3,38.35,37.69,38.21,398600.0,28.8411,28.8787,28.3817,28.7733,398600.0
2009-10-16 09:35:00,38.21,38.35,38.18,38.35,150700.0,28.7733,28.8787,28.7507,28.8787,150700.0
2009-10-16 09:40:00,38.35,38.46,38.27,38.38,134900.0,28.8787,28.9615,28.8185,28.9013,134900.0
2009-10-16 09:45:00,38.38,38.4,38.28,38.3,64500.0,28.9013,28.9164,28.826,28.8411,64500.0
2009-10-16 09:50:00,38.29,38.3,38.2,38.21,52600.0,28.8335,28.8411,28.7657,28.7733,52600.0
2009-10-16 09:55:00,38.23,38.26,38.07,38.07,60400.0,28.7883,28.8109,28.6679,28.6679,60400.0
2009-10-16 10:00:00,38.1,38.11,37.94,38.01,111500.0,28.6904,28.698,28.57,28.6227,111500.0
2009-10-16 10:05:00,38.0,38.11,37.99,38.08,130500.0,28.6151,28.698,28.6076,28.6754,130500.0
2009-10-16 10:10:00,38.1,38.25,38.07,38.25,96100.0,28.6904,28.8034,28.6679,28.8034,96100.0
2009-10-16 10:15:00,38.25,38.33,38.13,38.33,140300.0,28.8034,28.8636,28.713,28.8636,140300.0
2009-10-16 10:20:00,38.33,38.56,38.3,38.54,111800.0,28.8636,29.0368,28.8411,29.0218,111800.0
2009-10-16 10:25:00,38.54,38.62,38.45,38.51,152500.0,29.0218,29.082,28.954,28.9992,152500.0
2009-10-16 10:30:00,38.51,38.53,38.36,38.37,140200.0,28.9992,29.0142,28.8862,28.8938,140200.0
2009-10-16 10:35:00,38.38,38.52,38.35,38.51,98500.0,28.9013,29.0067,28.8787,28.9992,98500.0
2009-10-16 10:40:00,38.52,38.62,38.49,38.58,120000.0,29.0067,29.082,28.9841,29.0519,120000.0
2009-10-16 10:45:00,38.59,38.73,38.57,38.66,152600.0,29.0594,29.1649,29.0444,29.1121,152600.0
2009-10-16 10:50:00,38.66,38.74,38.63,38.71,96600.0,29.1121,29.1724,29.0896,29.1498,96600.0
2009-10-16 10:55:00,38.69,38.85,38.69,38.8,111800.0,29.1347,29.2552,29.1347,29.2176,111800.0
2009-10-16 11:00:00,38.81,38.89,38.76,38.85,127400.0,29.2251,29.2853,29.1874,29.2552,127400.0
2009-10-16 11:05:00,38.85,38.97,38.8,38.93,97500.0,29.2552,29.3456,29.2176,29.3155,97500.0
2009-10-16 11:10:00,38.93,38.96,38.92,38.96,47200.0,29.3155,29.338,29.3079,29.338,47200.0
2009-10-16 11:15:00,38.96,38.99,38.92,38.99,73900.0,29.338,29.3606,29.3079,29.3606,73900.0
2009-10-16 11:20:00,38.99,39.04,38.9,38.99,290700.0,29.3606,29.3983,29.2929,29.3606,290700.0
2009-10-16 11:25:00,38.99,39.1,38.99,39.09,103200.0,29.3606,29.4435,29.3606,29.4359,103200.0
2009-10-16 11:30:00,39.09,39.1,38.93,38.97,151000.0,29.4359,29.4435,29.3155,29.3456,151000.0
2009-10-16 11:35:00,38.96,39.03,38.96,39.03,88800.0,29.338,29.3908,29.338,29.3908,88800.0
2009-10-16 11:40:00,39.03,39.1,38.99,39.1,48800.0,29.3908,29.4435,29.3606,29.4435,48800.0
2009-10-16 11:45:00,39.09,39.16,39.08,39.1,51400.0,29.4359,29.4887,29.4284,29.4435,51400.0
2009-10-16 11:50:00,39.1,39.12,39.1,39.11,61100.0,29.4435,29.4585,29.4435,29.451,61100.0
2009-10-16 11:55:00,39.1,39.13,38.96,39.08,137200.0,29.4435,29.4661,29.338,29.4284,137200.0
2009-10-16 12:00:00,39.07,39.15,39.04,39.09,74300.0,29.4209,29.4811,29.3983,29.4359,74300.0
2009-10-16 12:05:00,39.09,39.18,39.09,39.15,30700.0,29.4359,29.5037,29.4359,29.4811,30700.0
2009-10-16 12:10:00,39.15,39.18,39.14,39.18,33700.0,29.4811,29.5037,29.4736,29.5037,33700.0
2009-10-16 12:15:00,39.18,39.21,39.14,39.17,32100.0,29.5037,29.5263,29.4736,29.4962,32100.0
2009-10-16 12:20:00,39.18,39.22,39.17,39.21,25900.0,29.5037,29.5338,29.4962,29.5263,25900.0
2009-10-16 12:25:00,39.21,39.26,39.2,39.24,26800.0,29.5263,29.564,29.5188,29.5489,26800.0
2009-10-16 12:30:00,39.23,39.29,39.2,39.22,40000.0,29.5414,29.5865,29.5188,29.5338,40000.0
2009-10-16 12:35:00,39.21,39.25,39.13,39.14,35200.0,29.5263,29.5564,29.4661,29.4736,35200.0
2009-10-16 12:40:00,39.15,39.15,39.1,39.1,31000.0,29.4811,29.4811,29.4435,29.4435,31000.0
2009-10-16 12:45:00,39.11,39.12,39.1,39.1,30200.0,29.451,29.4585,29.4435,29.4435,30200.0
2009-10-16 12:50:00,39.11,39.17,39.1,39.16,32100.0,29.451,29.4962,29.4435,29.4887,32100.0
2009-10-16 12:55:00,39.16,39.21,39.15,39.21,26800.0,29.4887,29.5263,29.4811,29.5263,26800.0
2009-10-16 13:00:00,39.2,39.22,39.15,39.16,55600.0,29.5188,29.5338,29.4811,29.4887,55600.0
2009-10-16 13:05:00,39.16,39.16,39.13,39.16,22700.0,29.4887,29.4887,29.4661,29.4887,22700.0
2009-10-16 13:10:00,39.15,39.18,39.1,39.18,34300.0,29.4811,29.5037,29.4435,29.5037,34300.0
2009-10-16 13:15:00,39.19,39.21,39.16,39.16,18900.0,29.5112,29.5263,29.4887,29.4887,18900.0
2009-10-16 13:20:00,39.16,39.26,39.16,39.24,33900.0,29.4887,29.564,29.4887,29.5489,33900.0
2009-10-16 13:25:00,39.23,39.28,39.23,39.28,18900.0,29.5414,29.579,29.5414,29.579,18900.0
2009-10-16 13:30:00,39.28,39.3,39.26,39.29,24300.0,29.579,29.5941,29.564,29.5865,24300.0
2009-10-16 13:35:00,39.28,39.33,39.28,39.31,39000.0,29.579,29.6167,29.579,29.6016,39000.0
2009-10-16 13:40:00,39.31,39.34,39.23,39.23,48400.0,29.6016,29.6242,29.5414,29.5414,48400.0
2009-10-16 13:45:00,39.23,39.27,39.22,39.27,30200.0,29.5414,29.5715,29.5338,29.5715,30200.0
2009-10-16 13:50:00,39.26,39.3,39.26,39.27,28000.0,29.564,29.5941,29.564,29.5715,28000.0
2009-10-16 13:55:00,39.27,39.29,39.25,39.27,44300.0,29.5715,29.5865,29.5564,29.5715,44300.0
2009-10-16 14:00:00,39.27,39.27,39.2,39.2,32900.0,29.5715,29.5715,29.5188,29.5188,32900.0
2009-10-16 14:05:00,39.2,39.23,39.16,39.17,32000.0,29.5188,29.5414,29.4887,29.4962,32000.0
2009-10-16 14:10:00,39.16,39.16,39.12,39.13,52700.0,29.4887,29.4887,29.4585,29.4661,52700.0
2009-10-16 14:15:00,39.12,39.18,39.09,39.16,51200.0,29.4585,29.5037,29.4359,29.4887,51200.0
2009-10-16 14:20:00,39.16,39.22,39.14,39.21,40500.0,29.4887,29.5338,29.4736,29.5263,40500.0
2009-10-16 14:25:00,39.22,39.26,39.19,39.23,26900.0,29.5338,29.564,29.5112,29.5414,26900.0
2009-10-16 14:30:00,39.23,39.26,39.2,39.25,45500.0,29.5414,29.564,29.5188,29.5564,45500.0
2009-10-16 14:35:00,39.25,39.26,39.24,39.25,31800.0,29.5564,29.564,29.5489,29.5564,31800.0
2009-10-16 14:40:00,39.26,39.28,39.21,39.22,47400.0,29.564,29.579,29.5263,29.5338,47400.0
2009-10-16 14:45:00,39.23,39.26,39.21,39.21,42500.0,29.5414,29.564,29.5263,29.5263,42500.0
2009-10-16 14:50:00,39.21,39.3,39.18,39.28,33300.0,29.5263,29.5941,29.5037,29.579,33300.0
2009-10-16 14:55:00,39.29,39.3,39.25,39.26,37000.0,29.5865,29.5941,29.5564,29.564,37000.0
2009-10-16 15:00:00,39.26,39.26,39.18,39.21,90600.0,29.564,29.564,29.5037,29.5263,90600.0
2009-10-16 15:05:00,39.21,39.23,39.21,39.22,56300.0,29.5263,29.5414,29.5263,29.5338,56300.0
2009-10-16 15:10:00,39.21,39.3,39.21,39.27,49700.0,29.5263,29.5941,29.5263,29.5715,49700.0
2009-10-16 15:15:00,39.28,39.3,39.26,39.29,56900.0,29.579,29.5941,29.564,29.5865,56900.0
2009-10-16 15:20:00,39.29,39.34,39.26,39.33,75500.0,29.5865,29.6242,29.564,29.6167,75500.0
2009-10-16 15:25:00,39.34,39.4,39.29,39.39,174100.0,29.6242,29.6694,29.5865,29.6619,174100.0
2009-10-16 15:30:00,39.39,39.4,39.29,39.32,139300.0,29.6619,29.6694,29.5865,29.6091,139300.0
2009-10-16 15:35:00,39.31,39.38,39.24,39.24,118600.0,29.6016,29.6543,29.5489,29.5489,118600.0
2009-10-16 15:40:00,39.24,39.3,39.16,39.16,160300.0,29.5489,29.5941,29.4887,29.4887,160300.0
2009-10-16 15:45:00,39.16,39.2,39.13,39.17,122800.0,29.4887,29.5188,29.4661,29.4962,122800.0
2009-10-16 15:50:00,39.16,39.18,39.04,39.05,160200.0,29.4887,29.5037,29.3983,29.4058,160200.0
2009-10-16 15:55:00,39.04,39.1,39.04,39.1,245200.0,29.3983,29.4435,29.3983,29.4435,245200.0
2009-10-19 09:30:00,38.12,38.58,38.0,38.55,285500.0,28.7055,29.0519,28.6151,29.0293,285500.0
2009-10-19 09:35:00,38.56,38.75,38.56,38.73,158400.0,29.0368,29.1799,29.0368,29.1649,158400.0
2009-10-19 09:40:00,38.73,38.73,38.64,38.67,193600.0,29.1649,29.1649,29.0971,29.1197,193600.0
2009-10-19 09:45:00,38.66,38.71,38.58,38.66,139600.0,29.1121,29.1498,29.0519,29.1121,139600.0
2009-10-19 09:50:00,38.65,38.67,38.34,38.35,137900.0,29.1046,29.1197,28.8712,28.8787,137900.0
2009-10-19 09:55:00,38.34,38.34,38.14,38.16,212400.0,28.8712,28.8712,28.7206,28.7356,212400.0
2009-10-19 10:00:00,38.16,38.31,38.11,38.31,223600.0,28.7356,28.8486,28.698,28.8486,223600.0
2009-10-19 10:05:00,38.31,38.5,38.31,38.46,153900.0,28.8486,28.9917,28.8486,28.9615,153900.0
2009-10-19 10:10:00,38.45,38.48,38.4,38.41,67400.0,28.954,28.9766,28.9164,28.9239,67400.0
2009-10-19 10:15:00,38.41,38.45,38.34,38.4,113800.0,28.9239,28.954,28.8712,28.9164,113800.0
2009-10-19 10:20:00,38.37,38.49,38.37,38.43,69300.0,28.8938,28.9841,28.8938,28.9389,69300.0
2009-10-19 10:25:00,38.42,38.45,38.34,38.38,282800.0,28.9314,28.954,28.8712,28.9013,282800.0
2009-10-19 10:30:00,38.38,38.4,38.31,38.37,154600.0,28.9013,28.9164,28.8486,28.8938,154600.0
2009-10-19 10:35:00,38.37,38.37,38.26,38.27,91900.0,28.8938,28.8938,28.8109,28.8185,91900.0
2009-10-19 10:40:00,38.27,38.37,38.18,38.37,170100.0,28.8185,28.8938,28.7507,28.8938,170100.0
2009-10-19 10:45:00,38.37,38.4,38.25,38.25,71500.0,28.8938,28.9164,28.8034,28.8034,71500.0
2009-10-19 10:50:00,38.26,38.38,38.25,38.32,48900.0,28.8109,28.9013,28.8034,28.8561,48900.0
2009-10-19 10:55:00,38.32,38.4,38.3,38.39,67500.0,28.8561,28.9164,28.8411,28.9088,67500.0
2009-10-19 11:00:00,38.39,38.44,38.36,38.42,83900.0,28.9088,28.9465,28.8862,28.9314,83900.0
2009-10-19 11:05:00,38.43,38.55,38.43,38.51,123700.0,28.9389,29.0293,28.9389,28.9992,123700.0
2009-10-19 11:10:00,38.51,38.58,38.5,38.56,59500.0,28.9992,29.0519,28.9917,29.0368,59500.0
2009-10-19 11:15:00,38.56,38.56,38.5,38.5,63300.0,29.0368,29.0368,28.9917,28.9917,63300.0
2009-10-19 11:20:00,38.5,38.59,38.5,38.56,70400.0,28.9917,29.0594,28.9917,29.0368,70400.0
2009-10-19 11:25:00,38.58,38.64,38.57,38.61,45800.0,29.0519,29.0971,29.0444,29.0745,45800.0
2009-10-19 11:30:00,38.61,38.62,38.59,38.6,104200.0,29.0745,29.082,29.0594,29.067,104200.0
2009-10-19 11:35:00,38.61,38.61,38.6,38.6,23600.0,29.0745,29.0745,29.067,29.067,23600.0
2009-10-19 11:40:00,38.61,38.61,38.57,38.57,51600.0,29.0745,29.0745,29.0444,29.0444,51600.0
2009-10-19 11:45:00,38.57,38.58,38.49,38.52,87600.0,29.0444,29.0519,28.9841,29.0067,87600.0
2009-10-19 11:50:00,38.52,38.56,38.5,38.52,38800.0,29.0067,29.0368,28.9917,29.0067,38800.0
2009-10-19 11:55:00,38.53,38.56,38.52,38.55,61100.0,29.0142,29.0368,29.0067,29.0293,61100.0
2009-10-19 12:00:00,38.55,38.56,38.55,38.55,23800.0,29.0293,29.0368,29.0293,29.0293,23800.0
2009-10-19 12:05:00,38.55,38.56,38.55,38.55,19200.0,29.0293,29.0368,29.0293,29.0293,19200.0
2009-10-19 12:10:00,38.55,38.56,38.55,38.55,28600.0,29.0293,29.0368,29.0293,29.0293,28600.0
2009-10-19 12:15:00,38.55,38.56,38.55,38.56,31700.0,29.0293,29.0368,29.0293,29.0368,31700.0
2009-10-19 12:20:00,38.55,38.6,38.55,38.6,51400.0,29.0293,29.067,29.0293,29.067,51400.0
2009-10-19 12:25:00,38.6,38.6,38.45,38.47,102400.0,29.067,29.067,28.954,28.9691,102400.0
2009-10-19 12:30:00,38.47,38.54,38.46,38.5,95600.0,28.9691,29.0218,28.9615,28.9917,95600.0
2009-10-19 12:35:00,38.51,38.52,38.46,38.52,55100.0,28.9992,29.0067,28.9615,29.0067,55100.0
2009-10-19 12:40:00,38.51,38.54,38.5,38.54,24100.0,28.9992,29.0218,28.9917,29.0218,24100.0
2009-10-19 12:45:00,38.54,38.59,38.53,38.59,38600.0,29.0218,29.0594,29.0142,29.0594,38600.0
2009-10-19 12:50:00,38.59,38.59,38.52,38.57,88200.0,29.0594,29.0594,29.0067,29.0444,88200.0
2009-10-19 12:55:00,38.56,38.56,38.52,38.52,29300.0,29.0368,29.0368,29.0067,29.0067,29300.0
2009-10-19 13:00:00,38.53,38.55,38.51,38.54,32800.0,29.0142,29.0293,28.9992,29.0218,32800.0
2009-10-19 13:05:00,38.55,38.55,38.54,38.55,18000.0,29.0293,29.0293,29.0218,29.0293,18000.0
2009-10-19 13:10:00,38.55,38.65,38.54,38.65,81500.0,29.0293,29.1046,29.0218,29.1046,81500.0
2009-10-19 13:15:00,38.64,38.64,38.56,38.59,35000.0,29.0971,29.0971,29.0368,29.0594,35000.0
2009-10-19 13:20:00,38.58,38.6,38.57,38.59,36000.0,29.0519,29.067,29.0444,29.0594,36000.0
2009-10-19 13:25:00,38.59,38.63,38.56,38.56,35200.0,29.0594,29.0896,29.0368,29.0368,35200.0
2009-10-19 13:30:00,38.57,38.58,38.56,38.57,19800.0,29.0444,29.0519,29.0368,29.0444,19800.0
2009-10-19 13:35:00,38.57,38.63,38.57,38.59,69300.0,29.0444,29.0896,29.0444,29.0594,69300.0
2009-10-19 13:40:00,38.58,38.62,38.58,38.62,37600.0,29.0519,29.082,29.0519,29.082,37600.0
2009-10-19 13:45:00,38.63,38.64,38.58,38.58,69500.0,29.0896,29.0971,29.0519,29.0519,69500.0
2009-10-19 13:50:00,38.58,38.66,38.56,38.65,57700.0,29.0519,29.1121,29.0368,29.1046,57700.0
2009-10-19 13:55:00,38.65,38.66,38.64,38.65,37200.0,29.1046,29.1121,29.0971,29.1046,37200.0
2009-10-19 14:00:00,38.65,38.65,38.6,38.63,98100.0,29.1046,29.1046,29.067,29.0896,98100.0
2009-10-19 14:05:00,38.63,38.63,38.61,38.62,39100.0,29.0896,29.0896,29.0745,29.082,39100.0
2009-10-19 14:10:00,38.62,38.62,38.61,38.62,48400.0,29.082,29.082,29.0745,29.082,48400.0
2009-10-19 14:15:00,38.62,38.65,38.61,38.64,60500.0,29.082,29.1046,29.0745,29.0971,60500.0
2009-10-19 14:20:00,38.64,38.78,38.64,38.78,157000.0,29.0971,29.2025,29.0971,29.2025,157000.0
2009-10-19 14:25:00,38.78,38.82,38.73,38.74,63500.0,29.2025,29.2326,29.1649,29.1724,63500.0
2009-10-19 14:30:00,38.73,38.74,38.65,38.66,79300.0,29.1649,29.1724,29.1046,29.1121,79300.0
2009-10-19 14:35:00,38.65,38.68,38.65,38.67,36700.0,29.1046,29.1272,29.1046,29.1197,36700.0
2009-10-19 14:40:00,38.67,38.68,38.64,38.64,70800.0,29.1197,29.1272,29.0971,29.0971,70800.0
2009-10-19 14:45:00,38.64,38.65,38.63,38.64,41500.0,29.0971,29.1046,29.0896,29.0971,41500.0
2009-10-19 14:50:00,38.64,38.65,38.63,38.63,85900.0,29.0971,29.1046,29.0896,29.0896,85900.0
2009-10-19 14:55:00,38.63,38.73,38.63,38.72,179900.0,29.0896,29.1649,29.0896,29.1573,179900.0
2009-10-19 15:00:00,38.72,38.77,38.7,38.7,108800.0,29.1573,29.195,29.1423,29.1423,108800.0
2009-10-19 15:05:00,38.7,38.73,38.69,38.71,63300.0,29.1423,29.1649,29.1347,29.1498,63300.0
2009-10-19 15:10:00,38.71,38.72,38.71,38.72,57600.0,29.1498,29.1573,29.1498,29.1573,57600.0
2009-10-19 15:15:00,38.71,38.72,38.66,38.67,66200.0,29.1498,29.1573,29.1121,29.1197,66200.0
2009-10-19 15:20:00,38.66,38.72,38.66,38.7,118500.0,29.1121,29.1573,29.1121,29.1423,118500.0
2009-10-19 15:25:00,38.7,38.71,38.67,38.7,124000.0,29.1423,29.1498,29.1197,29.1423,124000.0
2009-10-19 15:30:00,38.7,38.71,38.69,38.7,101300.0,29.1423,29.1498,29.1347,29.1423,101300.0
2009-10-19 15:35:00,38.69,38.7,38.66,38.67,105500.0,29.1347,29.1423,29.1121,29.1197,105500.0
2009-10-19 15:40:00,38.66,38.71,38.66,38.69,219500.0,29.1121,29.1498,29.1121,29.1347,219500.0
2009-10-19 15:45:00,38.69,38.71,38.67,38.7,147100.0,29.1347,29.1498,29.1197,29.1423,147100.0
2009-10-19 15:50:00,38.71,38.79,38.71,38.77,200500.0,29.1498,29.21,29.1498,29.195,200500.0
2009-10-19 15:55:00,38.76,38.77,38.74,38.75,391700.0,29.1874,29.195,29.1724,29.1799,391700.0
2009-10-20 09:30:00,38.37,38.57,38.26,38.34,169000.0,28.8938,29.0444,28.8109,28.8712,169000.0
2009-10-20 09:35:00,38.33,38.48,38.26,38.48,126000.0,28.8636,28.9766,28.8109,28.9766,126000.0
2009-10-20 09:40:00,38.49,38.49,38.25,38.27,52800.0,28.9841,28.9841,28.8034,28.8185,52800.0
2009-10-20 09:45:00,38.25,38.58,38.25,38.49,51300.0,28.8034,29.0519,28.8034,28.9841,51300.0
2009-10-20 09:50:00,38.5,38.63,38.5,38.61,27500.0,28.9917,29.0896,28.9917,29.0745,27500.0
2009-10-20 09:55:00,38.61,38.62,38.42,38.42,30000.0,29.0745,29.082,28.9314,28.9314,30000.0
2009-10-20 10:00:00,38.42,38.48,38.39,38.43,74700.0,28.9314,28.9766,28.9088,28.9389,74700.0
2009-10-20 10:05:00,38.44,38.51,38.38,38.46,66900.0,28.9465,28.9992,28.9013,28.9615,66900.0
2009-10-20 10:10:00,38.45,38.47,38.3,38.35,57500.0,28.954,28.9691,28.8411,28.8787,57500.0
2009-10-20 10:15:00,38.35,38.37,38.27,38.33,57900.0,28.8787,28.8938,28.8185,28.8636,57900.0
2009-10-20 10:20:00,38.33,38.4,38.33,38.4,27500.0,28.8636,28.9164,28.8636,28.9164,27500.0
2009-10-20 10:25:00,38.4,38.44,38.31,38.31,48800.0,28.9164,28.9465,28.8486,28.8486,48800.0
2009-10-20 10:30:00,38.33,38.38,38.31,38.33,58000.0,28.8636,28.9013,28.8486,28.8636,58000.0
2009-10-20 10:35:00,38.35,38.41,38.34,38.38,98000.0,28.8787,28.9239,28.8712,28.9013,98000.0
2009-10-20 10:40:00,38.39,38.39,38.25,38.26,88900.0,28.9088,28.9088,28.8034,28.8109,88900.0
2009-10-20 10:45:00,38.26,38.31,38.21,38.21,85400.0,28.8109,28.8486,28.7733,28.7733,85400.0
2009-10-20 10:50:00,38.2,38.27,38.18,38.23,71400.0,28.7657,28.8185,28.7507,28.7883,71400.0
2009-10-20 10:55:00,38.23,38.24,38.23,38.23,57500.0,28.7883,28.7959,28.7883,28.7883,57500.0
2009-10-20 11:00:00,38.23,38.24,38.23,38.23,29700.0,28.7883,28.7959,28.7883,28.7883,29700.0
2009-10-20 11:05:00,38.24,38.24,38.14,38.18,95100.0,28.7959,28.7959,28.7206,28.7507,95100.0
2009-10-20 11:10:00,38.17,38.2,38.14,38.15,92100.0,28.7432,28.7657,28.7206,28.7281,92100.0
2009-10-20 11:15:00,38.14,38.15,38.05,38.13,155300.0,28.7206,28.7281,28.6528,28.713,155300.0
2009-10-20 11:20:00,38.14,38.2,38.13,38.19,38700.0,28.7206,28.7657,28.713,28.7582,38700.0
2009-10-20 11:25:00,38.2,38.2,38.1,38.1,49700.0,28.7657,28.7657,28.6904,28.6904,49700.0
2009-10-20 11:30:00,38.1,38.12,38.06,38.08,55800.0,28.6904,28.7055,28.6603,28.6754,55800.0
2009-10-20 11:35:00,38.08,38.09,38.01,38.04,75700.0,28.6754,28.6829,28.6227,28.6453,75700.0
2009-10-20 11:40:00,38.03,38.09,38.03,38.08,30300.0,28.6377,28.6829,28.6377,28.6754,30300.0
2009-10-20 11:45:00,38.08,38.12,38.05,38.12,28100.0,28.6754,28.7055,28.6528,28.7055,28100.0
2009-10-20 11:50:00,38.11,38.13,38.11,38.13,10600.0,28.698,28.713,28.698,28.713,10600.0
2009-10-20 11:55:00,38.13,38.13,38.07,38.11,41800.0,28.713,28.713,28.6679,28.698,41800.0
2009-10-20 12:00:00,38.11,38.13,38.07,38.09,29100.0,28.698,28.713,28.6679,28.6829,29100.0
2009-10-20 12:05:00,38.09,38.1,38.0,38.0,45300.0,28.6829,28.6904,28.6151,28.6151,45300.0
2009-10-20 12:10:00,38.0,38.01,37.97,38.01,73900.0,28.6151,28.6227,28.5926,28.6227,73900.0
2009-10-20 12:15:00,38.01,38.09,37.99,38.0,75400.0,28.6227,28.6829,28.6076,28.6151,75400.0
2009-10-20 12:20:00,38.0,38.04,37.99,38.0,35400.0,28.6151,28.6453,28.6076,28.6151,35400.0
2009-10-20 12:25:00,38.01,38.05,38.0,38.0,30300.0,28.6227,28.6528,28.6151,28.6151,30300.0
2009-10-20 12:30:00,38.01,38.02,37.99,38.0,27400.0,28.6227,28.6302,28.6076,28.6151,27400.0
2009-10-20 12:35:00,37.99,38.01,37.99,38.0,39200.0,28.6076,28.6227,28.6076,28.6151,39200.0
2009-10-20 12:40:00,37.99,38.01,37.99,38.01,27700.0,28.6076,28.6227,28.6076,28.6227,27700.0
2009-10-20 12:45:00,38.01,38.06,38.01,38.04,21200.0,28.6227,28.6603,28.6227,28.6453,21200.0
2009-10-20 12:50:00,38.05,38.15,38.04,38.15,63300.0,28.6528,28.7281,28.6453,28.7281,63300.0
2009-10-20 12:55:00,38.15,38.18,38.11,38.14,30100.0,28.7281,28.7507,28.698,28.7206,30100.0
2009-10-20 13:00:00,38.13,38.18,38.13,38.18,23300.0,28.713,28.7507,28.713,28.7507,23300.0
2009-10-20 13:05:00,38.18,38.2,38.14,38.17,31300.0,28.7507,28.7657,28.7206,28.7432,31300.0
2009-10-20 13:10:00,38.17,38.18,38.14,38.17,39500.0,28.7432,28.7507,28.7206,28.7432,39500.0
2009-10-20 13:15:00,38.17,38.23,38.17,38.2,55100.0,28.7432,28.7883,28.7432,28.7657,55100.0
2009-10-20 13:20:00,38.2,38.25,38.19,38.21,36000.0,28.7657,28.8034,28.7582,28.7733,36000.0
2009-10-20 13:25:00,38.21,38.25,38.2,38.25,18100.0,28.7733,28.8034,28.7657,28.8034,18100.0
2009-10-20 13:30:00,38.25,38.28,38.25,38.27,35700.0,28.8034,28.826,28.8034,28.8185,35700.0
2009-10-20 13:35:00,38.27,38.28,38.27,38.27,26800.0,28.8185,28.826,28.8185,28.8185,26800.0
2009-10-20 13:40:00,38.28,38.28,38.27,38.27,18600.0,28.826,28.826,28.8185,28.8185,18600.0
2009-10-20 13:45:00,38.27,38.3,38.27,38.29,47800.0,28.8185,28.8411,28.8185,28.8335,47800.0
2009-10-20 13:50:00,38.29,38.29,38.19,38.19,35200.0,28.8335,28.8335,28.7582,28.7582,35200.0
2009-10-20 13:55:00,38.19,38.2,38.12,38.15,29900.0,28.7582,28.7657,28.7055,28.7281,29900.0
2009-10-20 14:00:00,38.15,38.21,38.15,38.2,30000.0,28.7281,28.7733,28.7281,28.7657,30000.0
2009-10-20 14:05:00,38.19,38.27,38.19,38.24,26400.0,28.7582,28.8185,28.7582,28.7959,26400.0
2009-10-20 14:10:00,38.23,38.28,38.22,38.28,27000.0,28.7883,28.826,28.7808,28.826,27000.0
2009-10-20 14:15:00,38.28,38.35,38.27,38.35,24400.0,28.826,28.8787,28.8185,28.8787,24400.0
2009-10-20 14:20:00,38.35,38.35,38.3,38.3,31300.0,28.8787,28.8787,28.8411,28.8411,31300.0
2009-10-20 14:25:00,38.3,38.3,38.26,38.28,16600.0,28.8411,28.8411,28.8109,28.826,16600.0
2009-10-20 14:30:00,38.28,38.37,38.28,38.37,33200.0,28.826,28.8938,28.826,28.8938,33200.0
2009-10-20 14:35:00,38.37,38.4,38.36,38.4,31800.0,28.8938,28.9164,28.8862,28.9164,31800.0
2009-10-20 14:40:00,38.4,38.4,38.26,38.28,83100.0,28.9164,28.9164,28.8109,28.826,83100.0
2009-10-20 14:45:00,38.27,38.28,38.23,38.28,40300.0,28.8185,28.826,28.7883,28.826,40300.0
2009-10-20 14:50:00,38.29,38.35,38.27,38.27,29800.0,28.8335,28.8787,28.8185,28.8185,29800.0
2009-10-20 14:55:00,38.28,38.34,38.23,38.34,31900.0,28.826,28.8712,28.7883,28.8712,31900.0
2009-10-20 15:00:00,38.33,38.34,38.26,38.26,42400.0,28.8636,28.8712,28.8109,28.8109,42400.0
2009-10-20 15:05:00,38.26,38.3,38.16,38.2,94400.0,28.8109,28.8411,28.7356,28.7657,94400.0
2009-10-20 15:10:00,38.2,38.25,38.2,38.23,27000.0,28.7657,28.8034,28.7657,28.7883,27000.0
2009-10-20 15:15:00,38.24,38.31,38.18,38.31,86000.0,28.7959,28.8486,28.7507,28.8486,86000.0
2009-10-20 15:20:00,38.3,38.3,38.17,38.25,83100.0,28.8411,28.8411,28.7432,28.8034,83100.0
2009-10-20 15:25:00,38.25,38.26,38.16,38.2,70100.0,28.8034,28.8109,28.7356,28.7657,70100.0
2009-10-20 15:30:00,38.2,38.26,38.18,38.22,71500.0,28.7657,28.8109,28.7507,28.7808,71500.0
2009-10-20 15:35:00,38.22,38.24,38.19,38.21,106200.0,28.7808,28.7959,28.7582,28.7733,106200.0
2009-10-20 15:40:00,38.21,38.23,38.17,38.17,109900.0,28.7733,28.7883,28.7432,28.7432,109900.0
2009-10-20 15:45:00,38.18,38.2,38.1,38.18,169500.0,28.7507,28.7657,28.6904,28.7507,169500.0
2009-10-20 15:50:00,38.18,38.22,38.17,38.21,173800.0,28.7507,28.7808,28.7432,28.7733,173800.0
2009-10-20 15:55:00,38.21,38.21,38.14,38.16,235700.0,28.7733,28.7733,28.7206,28.7356,235700.0
2009-10-21 09:30:00,38.16,38.47,37.94,38.41,112500.0,28.7356,28.9691,28.57,28.9239,112500.0
2009-10-21 09:35:00,38.41,38.44,38.22,38.26,73400.0,28.9239,28.9465,28.7808,28.8109,73400.0
2009-10-21 09:40:00,38.28,38.4,38.27,38.39,41100.0,28.826,28.9164,28.8185,28.9088,41100.0
2009-10-21 09:45:00,38.38,38.46,38.34,38.44,42700.0,28.9013,28.9615,28.8712,28.9465,42700.0
2009-10-21 09:50:00,38.44,38.5,38.4,38.43,48800.0,28.9465,28.9917,28.9164,28.9389,48800.0
2009-10-21 09:55:00,38.43,38.49,38.43,38.48,35800.0,28.9389,28.9841,28.9389,28.9766,35800.0
2009-10-21 10:00:00,38.49,38.57,38.47,38.52,73900.0,28.9841,29.0444,28.9691,29.0067,73900.0
2009-10-21 10:05:00,38.5,38.66,38.5,38.64,60400.0,28.9917,29.1121,28.9917,29.0971,60400.0
2009-10-21 10:10:00,38.65,38.65,38.5,38.61,31700.0,29.1046,29.1046,28.9917,29.0745,31700.0
2009-10-21 10:15:00,38.61,38.7,38.6,38.69,19700.0,29.0745,29.1423,29.067,29.1347,19700.0
2009-10-21 10:20:00,38.69,38.69,38.6,38.64,35500.0,29.1347,29.1347,29.067,29.0971,35500.0
2009-10-21 10:25:00,38.65,38.68,38.65,38.67,23400.0,29.1046,29.1272,29.1046,29.1197,23400.0
2009-10-21 10:30:00,38.68,38.72,38.64,38.7,41000.0,29.1272,29.1573,29.0971,29.1423,41000.0
2009-10-21 10:35:00,38.71,38.75,38.7,38.7,26400.0,29.1498,29.1799,29.1423,29.1423,26400.0
2009-10-21 10:40:00,38.7,38.78,38.7,38.78,37400.0,29.1423,29.2025,29.1423,29.2025,37400.0
2009-10-21 10:45:00,38.79,38.81,38.69,38.69,32400.0,29.21,29.2251,29.1347,29.1347,32400.0
2009-10-21 10:50:00,38.7,38.76,38.7,38.75,12700.0,29.1423,29.1874,29.1423,29.1799,12700.0
2009-10-21 10:55:00,38.75,38.78,38.75,38.77,47100.0,29.1799,29.2025,29.1799,29.195,47100.0
2009-10-21 11:00:00,38.77,38.84,38.76,38.8,56300.0,29.195,29.2477,29.1874,29.2176,56300.0
2009-10-21 11:05:00,38.79,38.81,38.76,38.81,58200.0,29.21,29.2251,29.1874,29.2251,58200.0
2009-10-21 11:10:00,38.81,38.83,38.75,38.75,57600.0,29.2251,29.2402,29.1799,29.1799,57600.0
2009-10-21 11:15:00,38.75,38.83,38.75,38.83,20600.0,29.1799,29.2402,29.1799,29.2402,20600.0
2009-10-21 11:20:00,38.82,38.83,38.81,38.81,15200.0,29.2326,29.2402,29.2251,29.2251,15200.0
2009-10-21 11:25:00,38.81,38.88,38.81,38.87,49200.0,29.2251,29.2778,29.2251,29.2703,49200.0
2009-10-21 11:30:00,38.87,38.89,38.82,38.83,22500.0,29.2703,29.2853,29.2326,29.2402,22500.0
2009-10-21 11:35:00,38.83,38.88,38.81,38.87,19500.0,29.2402,29.2778,29.2251,29.2703,19500.0
2009-10-21 11:40:00,38.88,38.91,38.85,38.91,29600.0,29.2778,29.3004,29.2552,29.3004,29600.0
2009-10-21 11:45:00,38.9,38.94,38.88,38.89,37400.0,29.2929,29.323,29.2778,29.2853,37400.0
2009-10-21 11:50:00,38.88,38.9,38.82,38.83,53300.0,29.2778,29.2929,29.2326,29.2402,53300.0
2009-10-21 11:55:00,38.83,38.85,38.81,38.85,32500.0,29.2402,29.2552,29.2251,29.2552,32500.0
2009-10-21 12:00:00,38.84,38.85,38.84,38.84,35800.0,29.2477,29.2552,29.2477,29.2477,35800.0
2009-10-21 12:05:00,38.84,38.85,38.84,38.85,8300.0,29.2477,29.2552,29.2477,29.2552,8300.0
2009-10-21 12:10:00,38.84,38.89,38.83,38.85,29500.0,29.2477,29.2853,29.2402,29.2552,29500.0
2009-10-21 12:15:00,38.84,38.87,38.83,38.85,35900.0,29.2477,29.2703,29.2402,29.2552,35900.0
2009-10-21 12:20:00,38.85,38.88,38.84,38.88,18700.0,29.2552,29.2778,29.2477,29.2778,18700.0
2009-10-21 12:25:00,38.88,38.88,38.71,38.76,62600.0,29.2778,29.2778,29.1498,29.1874,62600.0
2009-10-21 12:30:00,38.77,38.89,38.76,38.8,61300.0,29.195,29.2853,29.1874,29.2176,61300.0
2009-10-21 12:35:00,38.81,38.83,38.78,38.79,22600.0,29.2251,29.2402,29.2025,29.21,22600.0
2009-10-21 12:40:00,38.8,38.8,38.77,38.77,20800.0,29.2176,29.2176,29.195,29.195,20800.0
2009-10-21 12:45:00,38.78,38.86,38.78,38.86,30500.0,29.2025,29.2627,29.2025,29.2627,30500.0
2009-10-21 12:50:00,38.86,38.88,38.86,38.86,24500.0,29.2627,29.2778,29.2627,29.2627,24500.0
2009-10-21 12:55:00,38.87,38.89,38.86,38.88,38300.0,29.2703,29.2853,29.2627,29.2778,38300.0
2009-10-21 13:00:00,38.88,38.94,38.88,38.93,49200.0,29.2778,29.323,29.2778,29.3155,49200.0
2009-10-21 13:05:00,38.94,38.95,38.92,38.94,42200.0,29.323,29.3305,29.3079,29.323,42200.0
2009-10-21 13:10:00,38.95,38.95,38.93,38.95,31000.0,29.3305,29.3305,29.3155,29.3305,31000.0
2009-10-21 13:15:00,38.95,38.95,38.92,38.92,41900.0,29.3305,29.3305,29.3079,29.3079,41900.0
2009-10-21 13:20:00,38.92,38.93,38.88,38.93,27500.0,29.3079,29.3155,29.2778,29.3155,27500.0
2009-10-21 13:25:00,38.93,38.94,38.89,38.9,38900.0,29.3155,29.323,29.2853,29.2929,38900.0
2009-10-21 13:30:00,38.9,38.92,38.88,38.88,34100.0,29.2929,29.3079,29.2778,29.2778,34100.0
2009-10-21 13:35:00,38.88,38.94,38.87,38.92,27800.0,29.2778,29.323,29.2703,29.3079,27800.0
2009-10-21 13:40:00,38.92,38.96,38.92,38.96,18200.0,29.3079,29.338,29.3079,29.338,18200.0
2009-10-21 13:45:00,38.96,38.96,38.93,38.94,41000.0,29.338,29.338,29.3155,29.323,41000.0
2009-10-21 13:50:00,38.95,38.97,38.94,38.95,46000.0,29.3305,29.3456,29.323,29.3305,46000.0
2009-10-21 13:55:00,38.95,38.97,38.94,38.96,43700.0,29.3305,29.3456,29.323,29.338,43700.0
2009-10-21 14:00:00,38.96,38.97,38.95,38.96,47100.0,29.338,29.3456,29.3305,29.338,47100.0
2009-10-21 14:05:00,38.97,38.97,38.95,38.96,29000.0,29.3456,29.3456,29.3305,29.338,29000.0
2009-10-21 14:10:00,38.96,38.97,38.95,38.95,40100.0,29.338,29.3456,29.3305,29.3305,40100.0
2009-10-21 14:15:00,38.96,38.96,38.84,38.85,80500.0,29.338,29.338,29.2477,29.2552,80500.0
2009-10-21 14:20:00,38.85,38.85,38.74,38.78,80600.0,29.2552,29.2552,29.1724,29.2025,80600.0
2009-10-21 14:25:00,38.77,38.8,38.66,38.71,118800.0,29.195,29.2176,29.1121,29.1498,118800.0
2009-10-21 14:30:00,38.71,38.74,38.68,38.7,85900.0,29.1498,29.1724,29.1272,29.1423,85900.0
2009-10-21 14:35:00,38.72,38.75,38.69,38.74,75600.0,29.1573,29.1799,29.1347,29.1724,75600.0
2009-10-21 14:40:00,38.73,38.74,38.65,38.65,49800.0,29.1649,29.1724,29.1046,29.1046,49800.0
2009-10-21 14:45:00,38.65,38.72,38.63,38.69,57400.0,29.1046,29.1573,29.0896,29.1347,57400.0
2009-10-21 14:50:00,38.7,38.71,38.64,38.66,58600.0,29.1423,29.1498,29.0971,29.1121,58600.0
2009-10-21 14:55:00,38.66,38.72,38.65,38.71,32200.0,29.1121,29.1573,29.1046,29.1498,32200.0
2009-10-21 15:00:00,38.71,38.75,38.66,38.66,80700.0,29.1498,29.1799,29.1121,29.1121,80700.0
2009-10-21 15:05:00,38.65,38.69,38.65,38.69,37600.0,29.1046,29.1347,29.1046,29.1347,37600.0
2009-10-21 15:10:00,38.68,38.72,38.68,38.71,56000.0,29.1272,29.1573,29.1272,29.1498,56000.0
2009-10-21 15:15:00,38.71,38.74,38.66,38.74,71000.0,29.1498,29.1724,29.1121,29.1724,71000.0
2009-10-21 15:20:00,38.73,38.76,38.55,38.59,93400.0,29.1649,29.1874,29.0293,29.0594,93400.0
2009-10-21 15:25:00,38.59,38.63,38.47,38.49,116800.0,29.0594,29.0896,28.9691,28.9841,116800.0
2009-10-21 15:30:00,38.49,38.53,38.45,38.5,136000.0,28.9841,29.0142,28.954,28.9917,136000.0
2009-10-21 15:35:00,38.49,38.54,38.41,38.54,120500.0,28.9841,29.0218,28.9239,29.0218,120500.0
2009-10-21 15:40:00,38.54,38.54,38.46,38.46,80100.0,29.0218,29.0218,28.9615,28.9615,80100.0
2009-10-21 15:45:00,38.46,38.5,38.43,38.46,123400.0,28.9615,28.9917,28.9389,28.9615,123400.0
2009-10-21 15:50:00,38.47,38.49,38.41,38.42,113400.0,28.9691,28.9841,28.9239,28.9314,113400.0
2009-10-21 15:55:00,38.42,38.45,38.38,38.41,128500.0,28.9314,28.954,28.9013,28.9239,128500.0
2009-10-22 09:30:00,38.57,38.6,38.49,38.56,37000.0,29.0444,29.067,28.9841,29.0368,37000.0
2009-10-22 09:35:00,38.56,38.57,38.44,38.47,87800.0,29.0368,29.0444,28.9465,28.9691,87800.0
2009-10-22 09:40:00,38.47,38.5,38.25,38.26,97100.0,28.9691,28.9917,28.8034,28.8109,97100.0
2009-10-22 09:45:00,38.25,38.26,37.92,37.95,199500.0,28.8034,28.8109,28.5549,28.5775,199500.0
2009-10-22 09:50:00,37.94,38.03,37.83,37.85,154900.0,28.57,28.6377,28.4871,28.5022,154900.0
2009-10-22 09:55:00,37.85,37.85,37.57,37.6,171000.0,28.5022,28.5022,28.2913,28.3139,171000.0
2009-10-22 10:00:00,37.62,37.89,37.62,37.89,130500.0,28.329,28.5323,28.329,28.5323,130500.0
2009-10-22 10:05:00,37.89,38.07,37.86,38.04,60400.0,28.5323,28.6679,28.5097,28.6453,60400.0
2009-10-22 10:10:00,38.04,38.04,37.9,37.96,73500.0,28.6453,28.6453,28.5398,28.585,73500.0
2009-10-22 10:15:00,37.97,38.0,37.87,37.96,99000.0,28.5926,28.6151,28.5172,28.585,99000.0
2009-10-22 10:20:00,37.96,38.01,37.93,37.93,80900.0,28.585,28.6227,28.5624,28.5624,80900.0
2009-10-22 10:25:00,37.94,38.0,37.81,37.86,215400.0,28.57,28.6151,28.4721,28.5097,215400.0
2009-10-22 10:30:00,37.88,37.91,37.83,37.88,87500.0,28.5248,28.5474,28.4871,28.5248,87500.0
2009-10-22 10:35:00,37.89,38.05,37.89,38.04,90600.0,28.5323,28.6528,28.5323,28.6453,90600.0
2009-10-22 10:40:00,38.04,38.1,37.99,38.01,97200.0,28.6453,28.6904,28.6076,28.6227,97200.0
2009-10-22 10:45:00,38.01,38.02,37.98,38.01,51800.0,28.6227,28.6302,28.6001,28.6227,51800.0
2009-10-22 10:50:00,37.99,38.17,37.99,38.17,34700.0,28.6076,28.7432,28.6076,28.7432,34700.0
2009-10-22 10:55:00,38.17,38.21,38.15,38.17,32200.0,28.7432,28.7733,28.7281,28.7432,32200.0
2009-10-22 11:00:00,38.17,38.21,38.06,38.06,54700.0,28.7432,28.7733,28.6603,28.6603,54700.0
2009-10-22 11:05:00,38.06,38.2,38.04,38.15,45200.0,28.6603,28.7657,28.6453,28.7281,45200.0
2009-10-22 11:10:00,38.15,38.18,38.14,38.14,35700.0,28.7281,28.7507,28.7206,28.7206,35700.0
2009-10-22 11:15:00,38.13,38.13,37.89,37.89,70500.0,28.713,28.713,28.5323,28.5323,70500.0
2009-10-22 11:20:00,37.9,38.03,37.84,37.86,93400.0,28.5398,28.6377,28.4947,28.5097,93400.0
2009-10-22 11:25:00,37.85,37.91,37.8,37.86,72400.0,28.5022,28.5474,28.4645,28.5097,72400.0
2009-10-22 11:30:00,37.86,37.86,37.66,37.74,122700.0,28.5097,28.5097,28.3591,28.4194,122700.0
2009-10-22 11:35:00,37.75,37.84,37.75,37.79,24500.0,28.4269,28.4947,28.4269,28.457,24500.0
2009-10-22 11:40:00,37.79,37.83,37.78,37.8,18300.0,28.457,28.4871,28.4495,28.4645,18300.0
2009-10-22 11:45:00,37.82,37.82,37.79,37.8,11200.0,28.4796,28.4796,28.457,28.4645,11200.0
2009-10-22 11:50:00,37.79,37.79,37.68,37.69,38100.0,28.457,28.457,28.3742,28.3817,38100.0
2009-10-22 11:55:00,37.69,37.71,37.62,37.65,33900.0,28.3817,28.3968,28.329,28.3516,33900.0
2009-10-22 12:00:00,37.66,37.67,37.63,37.63,33400.0,28.3591,28.3666,28.3365,28.3365,33400.0
2009-10-22 12:05:00,37.63,37.73,37.63,37.69,40300.0,28.3365,28.4118,28.3365,28.3817,40300.0
2009-10-22 12:10:00,37.69,37.71,37.59,37.6,77500.0,28.3817,28.3968,28.3064,28.3139,77500.0
2009-10-22 12:15:00,37.6,37.64,37.6,37.63,38700.0,28.3139,28.3441,28.3139,28.3365,38700.0
2009-10-22 12:20:00,37.62,37.62,37.51,37.52,68300.0,28.329,28.329,28.2462,28.2537,68300.0
2009-10-22 12:25:00,37.52,37.55,37.51,37.55,70900.0,28.2537,28.2763,28.2462,28.2763,70900.0
2009-10-22 12:30:00,37.55,37.55,37.54,37.55,22200.0,28.2763,28.2763,28.2687,28.2763,22200.0
2009-10-22 12:35:00,37.54,37.58,37.54,37.56,38500.0,28.2687,28.2989,28.2687,28.2838,38500.0
2009-10-22 12:40:00,37.56,37.57,37.55,37.56,20800.0,28.2838,28.2913,28.2763,28.2838,20800.0
2009-10-22 12:45:00,37.55,37.61,37.55,37.56,78400.0,28.2763,28.3215,28.2763,28.2838,78400.0
2009-10-22 12:50:00,37.57,37.68,37.56,37.67,26100.0,28.2913,28.3742,28.2838,28.3666,26100.0
2009-10-22 12:55:00,37.68,37.72,37.66,37.67,28100.0,28.3742,28.4043,28.3591,28.3666,28100.0
2009-10-22 13:00:00,37.68,37.78,37.67,37.78,17100.0,28.3742,28.4495,28.3666,28.4495,17100.0
2009-10-22 13:05:00,37.78,37.8,37.76,37.76,12900.0,28.4495,28.4645,28.4344,28.4344,12900.0
2009-10-22 13:10:00,37.76,37.78,37.69,37.7,18200.0,28.4344,28.4495,28.3817,28.3892,18200.0
2009-10-22 13:15:00,37.7,37.74,37.69,37.72,29400.0,28.3892,28.4194,28.3817,28.4043,29400.0
2009-10-22 13:20:00,37.73,37.75,37.63,37.75,91100.0,28.4118,28.4269,28.3365,28.4269,91100.0
2009-10-22 13:25:00,37.75,37.83,37.75,37.8,25700.0,28.4269,28.4871,28.4269,28.4645,25700.0
2009-10-22 13:30:00,37.8,37.85,37.78,37.84,20600.0,28.4645,28.5022,28.4495,28.4947,20600.0
2009-10-22 13:35:00,37.85,37.85,37.79,37.81,30600.0,28.5022,28.5022,28.457,28.4721,30600.0
2009-10-22 13:40:00,37.81,37.83,37.72,37.73,23900.0,28.4721,28.4871,28.4043,28.4118,23900.0
2009-10-22 13:45:00,37.72,37.79,37.72,37.79,28900.0,28.4043,28.457,28.4043,28.457,28900.0
2009-10-22 13:50:00,37.79,37.81,37.74,37.74,55000.0,28.457,28.4721,28.4194,28.4194,55000.0
2009-10-22 13:55:00,37.75,37.76,37.74,37.74,16000.0,28.4269,28.4344,28.4194,28.4194,16000.0
2009-10-22 14:00:00,37.74,37.75,37.69,37.7,73300.0,28.4194,28.4269,28.3817,28.3892,73300.0
2009-10-22 14:05:00,37.7,37.77,37.7,37.77,37200.0,28.3892,28.4419,28.3892,28.4419,37200.0
2009-10-22 14:10:00,37.77,37.88,37.77,37.88,28200.0,28.4419,28.5248,28.4419,28.5248,28200.0
2009-10-22 14:15:00,37.88,37.94,37.86,37.9,48200.0,28.5248,28.57,28.5097,28.5398,48200.0
2009-10-22 14:20:00,37.9,37.96,37.83,37.85,67400.0,28.5398,28.585,28.4871,28.5022,67400.0
2009-10-22 14:25:00,37.85,37.87,37.84,37.86,35500.0,28.5022,28.5172,28.4947,28.5097,35500.0
2009-10-22 14:30:00,37.86,37.86,37.75,37.78,79700.0,28.5097,28.5097,28.4269,28.4495,79700.0
2009-10-22 14:35:00,37.78,37.83,37.75,37.78,76500.0,28.4495,28.4871,28.4269,28.4495,76500.0
2009-10-22 14:40:00,37.78,37.78,37.69,37.69,83700.0,28.4495,28.4495,28.3817,28.3817,83700.0
2009-10-22 14:45:00,37.69,37.7,37.66,37.68,41800.0,28.3817,28.3892,28.3591,28.3742,41800.0
2009-10-22 14:50:00,37.69,37.8,37.69,37.76,42000.0,28.3817,28.4645,28.3817,28.4344,42000.0
2009-10-22 14:55:00,37.75,37.84,37.75,37.8,80400.0,28.4269,28.4947,28.4269,28.4645,80400.0
2009-10-22 15:00:00,37.79,37.87,37.79,37.85,71500.0,28.457,28.5172,28.457,28.5022,71500.0
2009-10-22 15:05:00,37.84,37.86,37.72,37.74,95900.0,28.4947,28.5097,28.4043,28.4194,95900.0
2009-10-22 15:10:00,37.74,37.74,37.7,37.71,75900.0,28.4194,28.4194,28.3892,28.3968,75900.0
2009-10-22 15:15:00,37.7,37.82,37.7,37.8,51900.0,28.3892,28.4796,28.3892,28.4645,51900.0
2009-10-22 15:20:00,37.81,37.86,37.81,37.85,83800.0,28.4721,28.5097,28.4721,28.5022,83800.0
2009-10-22 15:25:00,37.85,37.91,37.8,37.81,78600.0,28.5022,28.5474,28.4645,28.4721,78600.0
2009-10-22 15:30:00,37.8,37.82,37.73,37.77,104600.0,28.4645,28.4796,28.4118,28.4419,104600.0
2009-10-22 15:35:00,37.77,37.79,37.74,37.79,82100.0,28.4419,28.457,28.4194,28.457,82100.0
2009-10-22 15:40:00,37.79,37.8,37.68,37.71,117300.0,28.457,28.4645,28.3742,28.3968,117300.0
2009-10-22 15:45:00,37.71,37.74,37.65,37.65,100000.0,28.3968,28.4194,28.3516,28.3516,100000.0
2009-10-22 15:50:00,37.66,37.72,37.65,37.66,206300.0,28.3591,28.4043,28.3516,28.3591,206300.0
2009-10-22 15:55:00,37.67,37.71,37.65,37.67,140600.0,28.3666,28.3968,28.3516,28.3666,140600.0
2009-10-23 09:30:00,37.7,38.13,37.7,38.1,98000.0,28.3892,28.713,28.3892,28.6904,98000.0
2009-10-23 09:35:00,38.1,38.12,37.91,38.02,101800.0,28.6904,28.7055,28.5474,28.6302,101800.0
2009-10-23 09:40:00,38.02,38.14,37.97,38.12,53000.0,28.6302,28.7206,28.5926,28.7055,53000.0
2009-10-23 09:45:00,38.11,38.23,38.07,38.19,58100.0,28.698,28.7883,28.6679,28.7582,58100.0
2009-10-23 09:50:00,38.19,38.32,38.19,38.32,44400.0,28.7582,28.8561,28.7582,28.8561,44400.0
2009-10-23 09:55:00,38.31,38.4,38.24,38.27,80800.0,28.8486,28.9164,28.7959,28.8185,80800.0
2009-10-23 10:00:00,38.29,38.34,38.22,38.22,59800.0,28.8335,28.8712,28.7808,28.7808,59800.0
2009-10-23 10:05:00,38.2,38.24,38.12,38.18,51700.0,28.7657,28.7959,28.7055,28.7507,51700.0
2009-10-23 10:10:00,38.2,38.2,38.01,38.16,35900.0,28.7657,28.7657,28.6227,28.7356,35900.0
2009-10-23 10:15:00,38.16,38.19,38.05,38.06,36800.0,28.7356,28.7582,28.6528,28.6603,36800.0
2009-10-23 10:20:00,38.06,38.12,38.03,38.09,35400.0,28.6603,28.7055,28.6377,28.6829,35400.0
2009-10-23 10:25:00,38.09,38.1,38.05,38.1,29900.0,28.6829,28.6904,28.6528,28.6904,29900.0
2009-10-23 10:30:00,38.1,38.1,38.01,38.03,44200.0,28.6904,28.6904,28.6227,28.6377,44200.0
2009-10-23 10:35:00,38.02,38.08,38.0,38.03,20000.0,28.6302,28.6754,28.6151,28.6377,20000.0
2009-10-23 10:40:00,38.05,38.08,38.0,38.01,21800.0,28.6528,28.6754,28.6151,28.6227,21800.0
2009-10-23 10:45:00,38.01,38.09,37.97,38.09,24100.0,28.6227,28.6829,28.5926,28.6829,24100.0
2009-10-23 10:50:00,38.09,38.11,38.05,38.09,31600.0,28.6829,28.698,28.6528,28.6829,31600.0
2009-10-23 10:55:00,38.1,38.1,37.98,38.01,46900.0,28.6904,28.6904,28.6001,28.6227,46900.0
2009-10-23 11:00:00,38.01,38.08,37.97,38.02,31300.0,28.6227,28.6754,28.5926,28.6302,31300.0
2009-10-23 11:05:00,38.03,38.11,38.01,38.1,19700.0,28.6377,28.698,28.6227,28.6904,19700.0
2009-10-23 11:10:00,38.11,38.15,38.05,38.09,23200.0,28.698,28.7281,28.6528,28.6829,23200.0
2009-10-23 11:15:00,38.09,38.13,37.95,37.95,24100.0,28.6829,28.713,28.5775,28.5775,24100.0
2009-10-23 11:20:00,37.95,38.0,37.95,37.98,28800.0,28.5775,28.6151,28.5775,28.6001,28800.0
2009-10-23 11:25:00,37.98,38.08,37.97,38.07,22800.0,28.6001,28.6754,28.5926,28.6679,22800.0
2009-10-23 11:30:00,38.07,38.1,38.03,38.03,15500.0,28.6679,28.6904,28.6377,28.6377,15500.0
2009-10-23 11:35:00,38.01,38.1,38.01,38.04,13300.0,28.6227,28.6904,28.6227,28.6453,13300.0
2009-10-23 11:40:00,38.06,38.09,38.03,38.08,12600.0,28.6603,28.6829,28.6377,28.6754,12600.0
2009-10-23 11:45:00,38.09,38.1,38.07,38.07,10900.0,28.6829,28.6904,28.6679,28.6679,10900.0
2009-10-23 11:50:00,38.08,38.1,38.02,38.04,18400.0,28.6754,28.6904,28.6302,28.6453,18400.0
2009-10-23 11:55:00,38.04,38.08,38.01,38.04,18500.0,28.6453,28.6754,28.6227,28.6453,18500.0
2009-10-23 12:00:00,38.04,38.13,38.03,38.1,15000.0,28.6453,28.713,28.6377,28.6904,15000.0
2009-10-23 12:05:00,38.1,38.11,37.99,37.99,33400.0,28.6904,28.698,28.6076,28.6076,33400.0
2009-10-23 12:10:00,37.99,38.05,37.99,38.0,13300.0,28.6076,28.6528,28.6076,28.6151,13300.0
2009-10-23 12:15:00,38.0,38.0,37.97,37.99,13600.0,28.6151,28.6151,28.5926,28.6076,13600.0
2009-10-23 12:20:00,37.98,38.0,37.94,37.96,18000.0,28.6001,28.6151,28.57,28.585,18000.0
2009-10-23 12:25:00,37.96,38.0,37.96,38.0,21900.0,28.585,28.6151,28.585,28.6151,21900.0
2009-10-23 12:30:00,38.0,38.0,37.94,37.94,15300.0,28.6151,28.6151,28.57,28.57,15300.0
2009-10-23 12:35:00,37.94,38.01,37.94,37.99,24300.0,28.57,28.6227,28.57,28.6076,24300.0
2009-10-23 12:40:00,37.99,38.03,37.92,38.02,26700.0,28.6076,28.6377,28.5549,28.6302,26700.0
2009-10-23 12:45:00,38.02,38.09,38.02,38.04,15600.0,28.6302,28.6829,28.6302,28.6453,15600.0
2009-10-23 12:50:00,38.04,38.05,38.02,38.03,8800.0,28.6453,28.6528,28.6302,28.6377,8800.0
2009-10-23 12:55:00,38.03,38.07,37.98,37.98,13000.0,28.6377,28.6679,28.6001,28.6001,13000.0
2009-10-23 13:00:00,37.99,38.02,37.97,38.02,13700.0,28.6076,28.6302,28.5926,28.6302,13700.0
2009-10-23 13:05:00,38.01,38.03,37.97,38.0,17500.0,28.6227,28.6377,28.5926,28.6151,17500.0
2009-10-23 13:10:00,38.0,38.03,37.99,38.01,18400.0,28.6151,28.6377,28.6076,28.6227,18400.0
2009-10-23 13:15:00,38.03,38.05,37.95,37.95,29500.0,28.6377,28.6528,28.5775,28.5775,29500.0
2009-10-23 13:20:00,37.96,37.96,37.9,37.93,19300.0,28.585,28.585,28.5398,28.5624,19300.0
2009-10-23 13:25:00,37.93,37.95,37.89,37.91,12200.0,28.5624,28.5775,28.5323,28.5474,12200.0
2009-10-23 13:30:00,37.9,37.91,37.76,37.83,46900.0,28.5398,28.5474,28.4344,28.4871,46900.0
2009-10-23 13:35:00,37.82,37.85,37.75,37.79,56400.0,28.4796,28.5022,28.4269,28.457,56400.0
2009-10-23 13:40:00,37.79,37.87,37.77,37.87,23300.0,28.457,28.5172,28.4419,28.5172,23300.0
2009-10-23 13:45:00,37.86,37.88,37.84,37.88,17900.0,28.5097,28.5248,28.4947,28.5248,17900.0
2009-10-23 13:50:00,37.89,37.93,37.87,37.93,20800.0,28.5323,28.5624,28.5172,28.5624,20800.0
2009-10-23 13:55:00,37.93,37.94,37.89,37.89,11500.0,28.5624,28.57,28.5323,28.5323,11500.0
2009-10-23 14:00:00,37.89,37.92,37.86,37.89,22200.0,28.5323,28.5549,28.5097,28.5323,22200.0
2009-10-23 14:05:00,37.88,37.9,37.83,37.9,30500.0,28.5248,28.5398,28.4871,28.5398,30500.0
2009-10-23 14:10:00,37.9,37.95,37.88,37.94,26000.0,28.5398,28.5775,28.5248,28.57,26000.0
2009-10-23 14:15:00,37.94,37.95,37.84,37.87,41200.0,28.57,28.5775,28.4947,28.5172,41200.0
2009-10-23 14:20:00,37.87,37.99,37.87,37.98,24600.0,28.5172,28.6076,28.5172,28.6001,24600.0
2009-10-23 14:25:00,37.97,37.97,37.91,37.91,26600.0,28.5926,28.5926,28.5474,28.5474,26600.0
2009-10-23 14:30:00,37.91,37.91,37.88,37.9,22700.0,28.5474,28.5474,28.5248,28.5398,22700.0
2009-10-23 14:35:00,37.91,37.94,37.91,37.92,22200.0,28.5474,28.57,28.5474,28.5549,22200.0
2009-10-23 14:40:00,37.93,37.96,37.91,37.95,24500.0,28.5624,28.585,28.5474,28.5775,24500.0
2009-10-23 14:45:00,37.96,37.97,37.94,37.95,40700.0,28.585,28.5926,28.57,28.5775,40700.0
2009-10-23 14:50:00,37.96,37.99,37.89,37.93,40900.0,28.585,28.6076,28.5323,28.5624,40900.0
2009-10-23 14:55:00,37.93,37.96,37.92,37.94,19900.0,28.5624,28.585,28.5549,28.57,19900.0
2009-10-23 15:00:00,37.94,37.95,37.91,37.91,30200.0,28.57,28.5775,28.5474,28.5474,30200.0
2009-10-23 15:05:00,37.91,37.97,37.89,37.93,44400.0,28.5474,28.5926,28.5323,28.5624,44400.0
2009-10-23 15:10:00,37.92,37.93,37.89,37.92,70200.0,28.5549,28.5624,28.5323,28.5549,70200.0
2009-10-23 15:15:00,37.93,37.94,37.9,37.91,32300.0,28.5624,28.57,28.5398,28.5474,32300.0
2009-10-23 15:20:00,37.91,37.91,37.87,37.87,47100.0,28.5474,28.5474,28.5172,28.5172,47100.0
2009-10-23 15:25:00,37.88,37.88,37.78,37.85,70800.0,28.5248,28.5248,28.4495,28.5022,70800.0
2009-10-23 15:30:00,37.85,37.85,37.76,37.79,56500.0,28.5022,28.5022,28.4344,28.457,56500.0
2009-10-23 15:35:00,37.78,37.79,37.7,37.74,74500.0,28.4495,28.457,28.3892,28.4194,74500.0
2009-10-23 15:40:00,37.74,37.8,37.7,37.77,74900.0,28.4194,28.4645,28.3892,28.4419,74900.0
2009-10-23 15:45:00,37.76,37.81,37.74,37.8,48500.0,28.4344,28.4721,28.4194,28.4645,48500.0
2009-10-23 15:50:00,37.8,37.83,37.79,37.83,49500.0,28.4645,28.4871,28.457,28.4871,49500.0
2009-10-23 15:55:00,37.83,37.84,37.76,37.77,240800.0,28.4871,28.4947,28.4344,28.4419,240800.0
2009-10-26 09:30:00,37.89,38.02,37.77,37.85,63900.0,28.5323,28.6302,28.4419,28.5022,63900.0
2009-10-26 09:35:00,37.85,37.85,37.71,37.78,37800.0,28.5022,28.5022,28.3968,28.4495,37800.0
2009-10-26 09:40:00,37.77,37.78,37.67,37.67,59300.0,28.4419,28.4495,28.3666,28.3666,59300.0
2009-10-26 09:45:00,37.68,37.79,37.67,37.79,68700.0,28.3742,28.457,28.3666,28.457,68700.0
2009-10-26 09:50:00,37.79,37.95,37.78,37.95,62200.0,28.457,28.5775,28.4495,28.5775,62200.0
2009-10-26 09:55:00,37.96,38.0,37.95,37.98,23100.0,28.585,28.6151,28.5775,28.6001,23100.0
2009-10-26 10:00:00,37.98,38.0,37.91,37.91,38400.0,28.6001,28.6151,28.5474,28.5474,38400.0
2009-10-26 10:05:00,37.91,37.97,37.89,37.93,52000.0,28.5474,28.5926,28.5323,28.5624,52000.0
2009-10-26 10:10:00,37.92,37.97,37.9,37.9,42900.0,28.5549,28.5926,28.5398,28.5398,42900.0
2009-10-26 10:15:00,37.91,37.95,37.88,37.9,35000.0,28.5474,28.5775,28.5248,28.5398,35000.0
2009-10-26 10:20:00,37.9,37.94,37.9,37.93,27000.0,28.5398,28.57,28.5398,28.5624,27000.0
2009-10-26 10:25:00,37.92,37.92,37.82,37.82,29800.0,28.5549,28.5549,28.4796,28.4796,29800.0
2009-10-26 10:30:00,37.82,37.88,37.82,37.84,49300.0,28.4796,28.5248,28.4796,28.4947,49300.0
2009-10-26 10:35:00,37.84,37.85,37.76,37.78,37700.0,28.4947,28.5022,28.4344,28.4495,37700.0
2009-10-26 10:40:00,37.79,37.82,37.78,37.79,18300.0,28.457,28.4796,28.4495,28.457,18300.0
2009-10-26 10:45:00,37.78,37.81,37.76,37.76,22200.0,28.4495,28.4721,28.4344,28.4344,22200.0
2009-10-26 10:50:00,37.76,37.77,37.74,37.76,34800.0,28.4344,28.4419,28.4194,28.4344,34800.0
2009-10-26 10:55:00,37.76,37.76,37.7,37.72,32900.0,28.4344,28.4344,28.3892,28.4043,32900.0
2009-10-26 11:00:00,37.72,37.79,37.72,37.79,26500.0,28.4043,28.457,28.4043,28.457,26500.0
2009-10-26 11:05:00,37.79,37.88,37.79,37.88,34400.0,28.457,28.5248,28.457,28.5248,34400.0
2009-10-26 11:10:00,37.88,37.95,37.84,37.84,35000.0,28.5248,28.5775,28.4947,28.4947,35000.0
2009-10-26 11:15:00,37.84,37.86,37.81,37.85,34400.0,28.4947,28.5097,28.4721,28.5022,34400.0
2009-10-26 11:20:00,37.85,37.89,37.84,37.88,31200.0,28.5022,28.5323,28.4947,28.5248,31200.0
2009-10-26 11:25:00,37.88,37.92,37.86,37.86,38900.0,28.5248,28.5549,28.5097,28.5097,38900.0
2009-10-26 11:30:00,37.86,37.9,37.72,37.8,118600.0,28.5097,28.5398,28.4043,28.4645,118600.0
2009-10-26 11:35:00,37.8,37.81,37.59,37.73,87300.0,28.4645,28.4721,28.3064,28.4118,87300.0
2009-10-26 11:40:00,37.72,37.73,37.68,37.69,25100.0,28.4043,28.4118,28.3742,28.3817,25100.0
2009-10-26 11:45:00,37.69,37.72,37.6,37.62,43700.0,28.3817,28.4043,28.3139,28.329,43700.0
2009-10-26 11:50:00,37.62,37.63,37.55,37.56,24300.0,28.329,28.3365,28.2763,28.2838,24300.0
2009-10-26 11:55:00,37.56,37.58,37.42,37.43,82700.0,28.2838,28.2989,28.1784,28.1859,82700.0
2009-10-26 12:00:00,37.43,37.44,37.26,37.31,59800.0,28.1859,28.1934,28.0579,28.0956,59800.0
2009-10-26 12:05:00,37.31,37.4,37.28,37.38,59400.0,28.0956,28.1633,28.073,28.1483,59400.0
2009-10-26 12:10:00,37.38,37.53,37.37,37.52,48500.0,28.1483,28.2612,28.1407,28.2537,48500.0
2009-10-26 12:15:00,37.52,37.53,37.46,37.46,11000.0,28.2537,28.2612,28.2085,28.2085,11000.0
2009-10-26 12:20:00,37.47,37.5,37.44,37.48,15500.0,28.216,28.2386,28.1934,28.2236,15500.0
2009-10-26 12:25:00,37.48,37.49,37.38,37.38,13000.0,28.2236,28.2311,28.1483,28.1483,13000.0
2009-10-26 12:30:00,37.37,37.38,37.35,37.37,16500.0,28.1407,28.1483,28.1257,28.1407,16500.0
2009-10-26 12:35:00,37.36,37.37,37.31,37.35,19700.0,28.1332,28.1407,28.0956,28.1257,19700.0
2009-10-26 12:40:00,37.36,37.37,37.28,37.28,16900.0,28.1332,28.1407,28.073,28.073,16900.0
2009-10-26 12:45:00,37.27,37.3,37.21,37.24,31600.0,28.0654,28.088,28.0202,28.0428,31600.0
2009-10-26 12:50:00,37.25,37.26,37.23,37.26,71100.0,28.0504,28.0579,28.0353,28.0579,71100.0
2009-10-26 12:55:00,37.25,37.32,37.25,37.28,38900.0,28.0504,28.1031,28.0504,28.073,38900.0
2009-10-26 13:00:00,37.28,37.28,37.17,37.18,50800.0,28.073,28.073,27.9901,27.9977,50800.0
2009-10-26 13:05:00,37.18,37.22,37.17,37.2,30200.0,27.9977,28.0278,27.9901,28.0127,30200.0
2009-10-26 13:10:00,37.19,37.2,37.12,37.14,31500.0,28.0052,28.0127,27.9525,27.9675,31500.0
2009-10-26 13:15:00,37.15,37.16,37.07,37.09,31100.0,27.9751,27.9826,27.9148,27.9299,31100.0
2009-10-26 13:20:00,37.1,37.17,37.09,37.16,39400.0,27.9374,27.9901,27.9299,27.9826,39400.0
2009-10-26 13:25:00,37.16,37.21,37.11,37.2,20300.0,27.9826,28.0202,27.9449,28.0127,20300.0
2009-10-26 13:30:00,37.19,37.21,37.14,37.17,29300.0,28.0052,28.0202,27.9675,27.9901,29300.0
2009-10-26 13:35:00,37.17,37.24,37.17,37.24,20800.0,27.9901,28.0428,27.9901,28.0428,20800.0
2009-10-26 13:40:00,37.23,37.31,37.21,37.3,21900.0,28.0353,28.0956,28.0202,28.088,21900.0
2009-10-26 13:45:00,37.29,37.29,37.23,37.24,15600.0,28.0805,28.0805,28.0353,28.0428,15600.0
2009-10-26 13:50:00,37.24,37.29,37.22,37.29,20400.0,28.0428,28.0805,28.0278,28.0805,20400.0
2009-10-26 13:55:00,37.29,37.34,37.29,37.32,17000.0,28.0805,28.1181,28.0805,28.1031,17000.0
2009-10-26 14:00:00,37.32,37.35,37.31,37.34,25700.0,28.1031,28.1257,28.0956,28.1181,25700.0
2009-10-26 14:05:00,37.35,37.37,37.31,37.34,19800.0,28.1257,28.1407,28.0956,28.1181,19800.0
2009-10-26 14:10:00,37.33,37.36,37.31,37.36,13400.0,28.1106,28.1332,28.0956,28.1332,13400.0
2009-10-26 14:15:00,37.35,37.35,37.22,37.26,24800.0,28.1257,28.1257,28.0278,28.0579,24800.0
2009-10-26 14:20:00,37.26,37.3,37.18,37.3,51700.0,28.0579,28.088,27.9977,28.088,51700.0
2009-10-26 14:25:00,37.3,37.37,37.29,37.36,37200.0,28.088,28.1407,28.0805,28.1332,37200.0
2009-10-26 14:30:00,37.36,37.36,37.3,37.3,17700.0,28.1332,28.1332,28.088,28.088,17700.0
2009-10-26 14:35:00,37.31,37.32,37.25,37.32,18000.0,28.0956,28.1031,28.0504,28.1031,18000.0
2009-10-26 14:40:00,37.32,37.33,37.29,37.32,13300.0,28.1031,28.1106,28.0805,28.1031,13300.0
2009-10-26 14:45:00,37.3,37.33,37.28,37.28,15300.0,28.088,28.1106,28.073,28.073,15300.0
2009-10-26 14:50:00,37.29,37.36,37.29,37.35,19500.0,28.0805,28.1332,28.0805,28.1257,19500.0
2009-10-26 14:55:00,37.36,37.44,37.34,37.39,31900.0,28.1332,28.1934,28.1181,28.1558,31900.0
2009-10-26 15:00:00,37.38,37.4,37.37,37.4,10300.0,28.1483,28.1633,28.1407,28.1633,10300.0
2009-10-26 15:05:00,37.4,37.41,37.31,37.33,22900.0,28.1633,28.1709,28.0956,28.1106,22900.0
2009-10-26 15:10:00,37.33,37.39,37.33,37.38,10400.0,28.1106,28.1558,28.1106,28.1483,10400.0
2009-10-26 15:15:00,37.39,37.42,37.35,37.35,33800.0,28.1558,28.1784,28.1257,28.1257,33800.0
2009-10-26 15:20:00,37.35,37.4,37.35,37.38,26900.0,28.1257,28.1633,28.1257,28.1483,26900.0
2009-10-26 15:25:00,37.38,37.38,37.33,37.37,25500.0,28.1483,28.1483,28.1106,28.1407,25500.0
2009-10-26 15:30:00,37.38,37.43,37.35,37.35,49000.0,28.1483,28.1859,28.1257,28.1257,49000.0
2009-10-26 15:35:00,37.36,37.4,37.3,37.31,42300.0,28.1332,28.1633,28.088,28.0956,42300.0
2009-10-26 15:40:00,37.31,37.41,37.31,37.4,36700.0,28.0956,28.1709,28.0956,28.1633,36700.0
2009-10-26 15:45:00,37.39,37.5,37.39,37.48,36800.0,28.1558,28.2386,28.1558,28.2236,36800.0
2009-10-26 15:50:00,37.49,37.49,37.38,37.38,79700.0,28.2311,28.2311,28.1483,28.1483,79700.0
2009-10-26 15:55:00,37.38,37.41,37.35,37.38,82900.0,28.1483,28.1709,28.1257,28.1483,82900.0
2009-10-27 09:30:00,37.46,37.68,37.12,37.54,48500.0,28.2085,28.3742,27.9525,28.2687,48500.0
2009-10-27 09:35:00,37.53,37.55,37.33,37.41,77300.0,28.2612,28.2763,28.1106,28.1709,77300.0
2009-10-27 09:40:00,37.44,37.46,37.26,37.27,45000.0,28.1934,28.2085,28.0579,28.0654,45000.0
2009-10-27 09:45:00,37.27,37.32,37.25,37.32,41700.0,28.0654,28.1031,28.0504,28.1031,41700.0
2009-10-27 09:50:00,37.31,37.45,37.29,37.41,57700.0,28.0956,28.201,28.0805,28.1709,57700.0
2009-10-27 09:55:00,37.39,37.45,37.38,37.42,39000.0,28.1558,28.201,28.1483,28.1784,39000.0
2009-10-27 10:00:00,37.39,37.42,37.27,37.4,159900.0,28.1558,28.1784,28.0654,28.1633,159900.0
2009-10-27 10:05:00,37.4,37.43,37.32,37.41,33700.0,28.1633,28.1859,28.1031,28.1709,33700.0
2009-10-27 10:10:00,37.42,37.57,37.38,37.56,219700.0,28.1784,28.2913,28.1483,28.2838,219700.0
2009-10-27 10:15:00,37.53,37.56,37.43,37.43,53500.0,28.2612,28.2838,28.1859,28.1859,53500.0
2009-10-27 10:20:00,37.44,37.47,37.37,37.43,34200.0,28.1934,28.216,28.1407,28.1859,34200.0
2009-10-27 10:25:00,37.43,37.5,37.42,37.5,44400.0,28.1859,28.2386,28.1784,28.2386,44400.0
2009-10-27 10:30:00,37.5,37.5,37.47,37.49,67200.0,28.2386,28.2386,28.216,28.2311,67200.0
2009-10-27 10:35:00,37.48,37.5,37.46,37.49,40100.0,28.2236,28.2386,28.2085,28.2311,40100.0
2009-10-27 10:40:00,37.5,37.56,37.49,37.51,171400.0,28.2386,28.2838,28.2311,28.2462,171400.0
2009-10-27 10:45:00,37.51,37.51,37.43,37.48,41300.0,28.2462,28.2462,28.1859,28.2236,41300.0
2009-10-27 10:50:00,37.47,37.47,37.35,37.4,36100.0,28.216,28.216,28.1257,28.1633,36100.0
2009-10-27 10:55:00,37.4,37.54,37.4,37.54,47400.0,28.1633,28.2687,28.1633,28.2687,47400.0
2009-10-27 11:00:00,37.54,37.57,37.44,37.49,52400.0,28.2687,28.2913,28.1934,28.2311,52400.0
2009-10-27 11:05:00,37.49,37.5,37.34,37.41,65800.0,28.2311,28.2386,28.1181,28.1709,65800.0
2009-10-27 11:10:00,37.42,37.43,37.4,37.43,13300.0,28.1784,28.1859,28.1633,28.1859,13300.0
2009-10-27 11:15:00,37.42,37.42,37.37,37.41,28200.0,28.1784,28.1784,28.1407,28.1709,28200.0
2009-10-27 11:20:00,37.4,37.47,37.4,37.45,58900.0,28.1633,28.216,28.1633,28.201,58900.0
2009-10-27 11:25:00,37.44,37.47,37.43,37.46,39200.0,28.1934,28.216,28.1859,28.2085,39200.0
2009-10-27 11:30:00,37.46,37.47,37.38,37.42,59500.0,28.2085,28.216,28.1483,28.1784,59500.0
2009-10-27 11:35:00,37.41,37.42,37.37,37.4,34400.0,28.1709,28.1784,28.1407,28.1633,34400.0
2009-10-27 11:40:00,37.4,37.41,37.29,37.31,23900.0,28.1633,28.1709,28.0805,28.0956,23900.0
2009-10-27 11:45:00,37.31,37.31,37.25,37.3,21300.0,28.0956,28.0956,28.0504,28.088,21300.0
2009-10-27 11:50:00,37.3,37.37,37.3,37.35,28100.0,28.088,28.1407,28.088,28.1257,28100.0
2009-10-27 11:55:00,37.35,37.36,37.3,37.33,20800.0,28.1257,28.1332,28.088,28.1106,20800.0
2009-10-27 12:00:00,37.34,37.37,37.33,37.35,13000.0,28.1181,28.1407,28.1106,28.1257,13000.0
2009-10-27 12:05:00,37.35,37.36,37.34,37.36,16600.0,28.1257,28.1332,28.1181,28.1332,16600.0
2009-10-27 12:10:00,37.36,37.37,37.32,37.36,33200.0,28.1332,28.1407,28.1031,28.1332,33200.0
2009-10-27 12:15:00,37.36,37.4,37.33,37.39,29900.0,28.1332,28.1633,28.1106,28.1558,29900.0
2009-10-27 12:20:00,37.38,37.4,37.36,37.36,31900.0,28.1483,28.1633,28.1332,28.1332,31900.0
2009-10-27 12:25:00,37.35,37.37,37.32,37.33,20800.0,28.1257,28.1407,28.1031,28.1106,20800.0
2009-10-27 12:30:00,37.32,37.34,37.29,37.34,25500.0,28.1031,28.1181,28.0805,28.1181,25500.0
2009-10-27 12:35:00,37.34,37.39,37.32,37.39,31800.0,28.1181,28.1558,28.1031,28.1558,31800.0
2009-10-27 12:40:00,37.37,37.38,37.28,37.31,40200.0,28.1407,28.1483,28.073,28.0956,40200.0
2009-10-27 12:45:00,37.31,37.36,37.28,37.36,23900.0,28.0956,28.1332,28.073,28.1332,23900.0
2009-10-27 12:50:00,37.36,37.36,37.3,37.31,25800.0,28.1332,28.1332,28.088,28.0956,25800.0
2009-10-27 12:55:00,37.32,37.36,37.28,37.33,43800.0,28.1031,28.1332,28.073,28.1106,43800.0
2009-10-27 13:00:00,37.34,37.35,37.32,37.33,15500.0,28.1181,28.1257,28.1031,28.1106,15500.0
2009-10-27 13:05:00,37.32,37.32,37.19,37.2,40600.0,28.1031,28.1031,28.0052,28.0127,40600.0
2009-10-27 13:10:00,37.19,37.21,37.19,37.2,16100.0,28.0052,28.0202,28.0052,28.0127,16100.0
2009-10-27 13:15:00,37.19,37.2,37.06,37.06,38200.0,28.0052,28.0127,27.9073,27.9073,38200.0
2009-10-27 13:20:00,37.07,37.09,37.04,37.09,39400.0,27.9148,27.9299,27.8922,27.9299,39400.0
2009-10-27 13:25:00,37.09,37.12,37.07,37.11,29400.0,27.9299,27.9525,27.9148,27.9449,29400.0
2009-10-27 13:30:00,37.1,37.18,37.09,37.13,60700.0,27.9374,27.9977,27.9299,27.96,60700.0
2009-10-27 13:35:00,37.12,37.2,37.12,37.19,17200.0,27.9525,28.0127,27.9525,28.0052,17200.0
2009-10-27 13:40:00,37.2,37.32,37.2,37.31,28800.0,28.0127,28.1031,28.0127,28.0956,28800.0
2009-10-27 13:45:00,37.32,37.32,37.26,37.3,15800.0,28.1031,28.1031,28.0579,28.088,15800.0
2009-10-27 13:50:00,37.3,37.31,37.2,37.21,28700.0,28.088,28.0956,28.0127,28.0202,28700.0
2009-10-27 13:55:00,37.22,37.25,37.2,37.24,14900.0,28.0278,28.0504,28.0127,28.0428,14900.0
2009-10-27 14:00:00,37.24,37.24,37.21,37.23,43600.0,28.0428,28.0428,28.0202,28.0353,43600.0
2009-10-27 14:05:00,37.23,37.26,37.22,37.24,21700.0,28.0353,28.0579,28.0278,28.0428,21700.0
2009-10-27 14:10:00,37.24,37.32,37.24,37.31,10900.0,28.0428,28.1031,28.0428,28.0956,10900.0
2009-10-27 14:15:00,37.31,37.36,37.3,37.34,28800.0,28.0956,28.1332,28.088,28.1181,28800.0
2009-10-27 14:20:00,37.34,37.35,37.28,37.3,11700.0,28.1181,28.1257,28.073,28.088,11700.0
2009-10-27 14:25:00,37.3,37.35,37.3,37.32,28500.0,28.088,28.1257,28.088,28.1031,28500.0
2009-10-27 14:30:00,37.32,37.35,37.27,37.29,22500.0,28.1031,28.1257,28.0654,28.0805,22500.0
2009-10-27 14:35:00,37.28,37.3,37.26,37.28,9400.0,28.073,28.088,28.0579,28.073,9400.0
2009-10-27 14:40:00,37.26,37.28,37.24,37.25,18000.0,28.0579,28.073,28.0428,28.0504,18000.0
2009-10-27 14:45:00,37.24,37.29,37.24,37.29,30300.0,28.0428,28.0805,28.0428,28.0805,30300.0
2009-10-27 14:50:00,37.3,37.36,37.3,37.35,21800.0,28.088,28.1332,28.088,28.1257,21800.0
2009-10-27 14:55:00,37.35,37.39,37.35,37.37,21400.0,28.1257,28.1558,28.1257,28.1407,21400.0
2009-10-27 15:00:00,37.37,37.37,37.33,37.34,23500.0,28.1407,28.1407,28.1106,28.1181,23500.0
2009-10-27 15:05:00,37.35,37.35,37.28,37.3,25000.0,28.1257,28.1257,28.073,28.088,25000.0
2009-10-27 15:10:00,37.3,37.3,37.26,37.3,16000.0,28.088,28.088,28.0579,28.088,16000.0
2009-10-27 15:15:00,37.29,37.33,37.27,37.33,24900.0,28.0805,28.1106,28.0654,28.1106,24900.0
2009-10-27 15:20:00,37.33,37.35,37.29,37.35,68300.0,28.1106,28.1257,28.0805,28.1257,68300.0
2009-10-27 15:25:00,37.35,37.35,37.31,37.34,46500.0,28.1257,28.1257,28.0956,28.1181,46500.0
2009-10-27 15:30:00,37.34,37.35,37.3,37.31,93700.0,28.1181,28.1257,28.088,28.0956,93700.0
2009-10-27 15:35:00,37.31,37.34,37.31,37.34,118500.0,28.0956,28.1181,28.0956,28.1181,118500.0
2009-10-27 15:40:00,37.33,37.41,37.33,37.41,101200.0,28.1106,28.1709,28.1106,28.1709,101200.0
2009-10-27 15:45:00,37.42,37.42,37.39,37.41,113000.0,28.1784,28.1784,28.1558,28.1709,113000.0
2009-10-27 15:50:00,37.41,37.42,37.37,37.38,152800.0,28.1709,28.1784,28.1407,28.1483,152800.0
2009-10-27 15:55:00,37.37,37.39,37.34,37.38,129700.0,28.1407,28.1558,28.1181,28.1483,129700.0
2009-10-28 09:30:00,37.0,37.2,37.0,37.19,100000.0,27.8621,28.0127,27.8621,28.0052,100000.0
2009-10-28 09:35:00,37.2,37.32,37.14,37.3,83700.0,28.0127,28.1031,27.9675,28.088,83700.0
2009-10-28 09:40:00,37.3,37.35,37.21,37.29,99000.0,28.088,28.1257,28.0202,28.0805,99000.0
2009-10-28 09:45:00,37.3,37.34,37.25,37.25,47600.0,28.088,28.1181,28.0504,28.0504,47600.0
2009-10-28 09:50:00,37.25,37.32,37.23,37.27,44000.0,28.0504,28.1031,28.0353,28.0654,44000.0
2009-10-28 09:55:00,37.27,37.31,37.23,37.31,36100.0,28.0654,28.0956,28.0353,28.0956,36100.0
2009-10-28 10:00:00,37.3,37.31,37.17,37.24,59800.0,28.088,28.0956,27.9901,28.0428,59800.0
2009-10-28 10:05:00,37.24,37.36,37.23,37.32,31900.0,28.0428,28.1332,28.0353,28.1031,31900.0
2009-10-28 10:10:00,37.33,37.47,37.33,37.47,42700.0,28.1106,28.216,28.1106,28.216,42700.0
2009-10-28 10:15:00,37.45,37.47,37.34,37.37,36200.0,28.201,28.216,28.1181,28.1407,36200.0
2009-10-28 10:20:00,37.36,37.37,37.22,37.27,71000.0,28.1332,28.1407,28.0278,28.0654,71000.0
2009-10-28 10:25:00,37.26,37.28,37.23,37.25,21700.0,28.0579,28.073,28.0353,28.0504,21700.0
2009-10-28 10:30:00,37.25,37.3,37.24,37.29,24500.0,28.0504,28.088,28.0428,28.0805,24500.0
2009-10-28 10:35:00,37.29,37.3,37.22,37.24,25300.0,28.0805,28.088,28.0278,28.0428,25300.0
2009-10-28 10:40:00,37.24,37.26,37.21,37.26,67000.0,28.0428,28.0579,28.0202,28.0579,67000.0
2009-10-28 10:45:00,37.27,37.28,37.22,37.25,51400.0,28.0654,28.073,28.0278,28.0504,51400.0
2009-10-28 10:50:00,37.25,37.25,37.19,37.21,95300.0,28.0504,28.0504,28.0052,28.0202,95300.0
2009-10-28 10:55:00,37.2,37.25,37.2,37.25,33000.0,28.0127,28.0504,28.0127,28.0504,33000.0
2009-10-28 11:00:00,37.25,37.25,37.2,37.22,95600.0,28.0504,28.0504,28.0127,28.0278,95600.0
2009-10-28 11:05:00,37.2,37.25,37.2,37.22,102200.0,28.0127,28.0504,28.0127,28.0278,102200.0
2009-10-28 11:10:00,37.23,37.24,37.22,37.24,24300.0,28.0353,28.0428,28.0278,28.0428,24300.0
2009-10-28 11:15:00,37.23,37.27,37.22,37.23,46500.0,28.0353,28.0654,28.0278,28.0353,46500.0
2009-10-28 11:20:00,37.22,37.28,37.22,37.23,55100.0,28.0278,28.073,28.0278,28.0353,55100.0
2009-10-28 11:25:00,37.23,37.27,37.23,37.27,19200.0,28.0353,28.0654,28.0353,28.0654,19200.0
2009-10-28 11:30:00,37.26,37.27,37.26,37.27,14200.0,28.0579,28.0654,28.0579,28.0654,14200.0
2009-10-28 11:35:00,37.26,37.27,37.23,37.26,45400.0,28.0579,28.0654,28.0353,28.0579,45400.0
2009-10-28 11:40:00,37.25,37.29,37.2,37.26,53000.0,28.0504,28.0805,28.0127,28.0579,53000.0
2009-10-28 11:45:00,37.25,37.32,37.25,37.28,32300.0,28.0504,28.1031,28.0504,28.073,32300.0
2009-10-28 11:50:00,37.27,37.27,37.25,37.27,6500.0,28.0654,28.0654,28.0504,28.0654,6500.0
2009-10-28 11:55:00,37.26,37.27,37.25,37.26,15900.0,28.0579,28.0654,28.0504,28.0579,15900.0
2009-10-28 12:00:00,37.25,37.27,37.25,37.26,7500.0,28.0504,28.0654,28.0504,28.0579,7500.0
2009-10-28 12:05:00,37.25,37.26,37.25,37.26,7400.0,28.0504,28.0579,28.0504,28.0579,7400.0
2009-10-28 12:10:00,37.26,37.27,37.24,37.26,25800.0,28.0579,28.0654,28.0428,28.0579,25800.0
2009-10-28 12:15:00,37.26,37.27,37.25,37.26,14500.0,28.0579,28.0654,28.0504,28.0579,14500.0
2009-10-28 12:20:00,37.25,37.27,37.24,37.26,154600.0,28.0504,28.0654,28.0428,28.0579,154600.0
2009-10-28 12:25:00,37.26,37.29,37.23,37.29,49900.0,28.0579,28.0805,28.0353,28.0805,49900.0
2009-10-28 12:30:00,37.28,37.29,37.28,37.29,5700.0,28.073,28.0805,28.073,28.0805,5700.0
2009-10-28 12:35:00,37.28,37.29,37.25,37.25,51400.0,28.073,28.0805,28.0504,28.0504,51400.0
2009-10-28 12:40:00,37.25,37.26,37.25,37.25,10500.0,28.0504,28.0579,28.0504,28.0504,10500.0
2009-10-28 12:45:00,37.25,37.27,37.24,37.25,59400.0,28.0504,28.0654,28.0428,28.0504,59400.0
2009-10-28 12:50:00,37.25,37.26,37.22,37.22,97700.0,28.0504,28.0579,28.0278,28.0278,97700.0
2009-10-28 12:55:00,37.22,37.26,37.19,37.26,110400.0,28.0278,28.0579,28.0052,28.0579,110400.0
2009-10-28 13:00:00,37.25,37.25,37.2,37.21,49100.0,28.0504,28.0504,28.0127,28.0202,49100.0
2009-10-28 13:05:00,37.22,37.26,37.22,37.23,123800.0,28.0278,28.0579,28.0278,28.0353,123800.0
2009-10-28 13:10:00,37.23,37.26,37.22,37.24,95300.0,28.0353,28.0579,28.0278,28.0428,95300.0
2009-10-28 13:15:00,37.24,37.24,37.16,37.18,108300.0,28.0428,28.0428,27.9826,27.9977,108300.0
2009-10-28 13:20:00,37.18,37.26,37.17,37.24,102000.0,27.9977,28.0579,27.9901,28.0428,102000.0
2009-10-28 13:25:00,37.26,37.26,37.19,37.21,155800.0,28.0579,28.0579,28.0052,28.0202,155800.0
2009-10-28 13:30:00,37.21,37.26,37.21,37.25,35400.0,28.0202,28.0579,28.0202,28.0504,35400.0
2009-10-28 13:35:00,37.24,37.25,37.16,37.16,25100.0,28.0428,28.0504,27.9826,27.9826,25100.0
2009-10-28 13:40:00,37.16,37.26,37.16,37.17,97600.0,27.9826,28.0579,27.9826,27.9901,97600.0
2009-10-28 13:45:00,37.17,37.25,37.17,37.24,75400.0,27.9901,28.0504,27.9901,28.0428,75400.0
2009-10-28 13:50:00,37.23,37.24,37.21,37.24,17400.0,28.0353,28.0428,28.0202,28.0428,17400.0
2009-10-28 13:55:00,37.25,37.25,37.22,37.23,17800.0,28.0504,28.0504,28.0278,28.0353,17800.0
2009-10-28 14:00:00,37.23,37.25,37.19,37.24,72100.0,28.0353,28.0504,28.0052,28.0428,72100.0
2009-10-28 14:05:00,37.25,37.25,37.21,37.21,49700.0,28.0504,28.0504,28.0202,28.0202,49700.0
2009-10-28 14:10:00,37.21,37.22,37.2,37.21,17000.0,28.0202,28.0278,28.0127,28.0202,17000.0
2009-10-28 14:15:00,37.2,37.22,37.19,37.21,64700.0,28.0127,28.0278,28.0052,28.0202,64700.0
2009-10-28 14:20:00,37.2,37.22,37.18,37.22,58300.0,28.0127,28.0278,27.9977,28.0278,58300.0
2009-10-28 14:25:00,37.22,37.22,37.19,37.2,15600.0,28.0278,28.0278,28.0052,28.0127,15600.0
2009-10-28 14:30:00,37.21,37.21,37.2,37.21,17000.0,28.0202,28.0202,28.0127,28.0202,17000.0
2009-10-28 14:35:00,37.21,37.21,37.18,37.2,53700.0,28.0202,28.0202,27.9977,28.0127,53700.0
2009-10-28 14:40:00,37.19,37.21,37.18,37.21,58300.0,28.0052,28.0202,27.9977,28.0202,58300.0
2009-10-28 14:45:00,37.21,37.25,37.2,37.25,44700.0,28.0202,28.0504,28.0127,28.0504,44700.0
2009-10-28 14:50:00,37.25,37.28,37.24,37.26,52800.0,28.0504,28.073,28.0428,28.0579,52800.0
2009-10-28 14:55:00,37.25,37.26,37.24,37.26,30300.0,28.0504,28.0579,28.0428,28.0579,30300.0
2009-10-28 15:00:00,37.26,37.26,37.21,37.26,69300.0,28.0579,28.0579,28.0202,28.0579,69300.0
2009-10-28 15:05:00,37.25,37.28,37.25,37.27,43000.0,28.0504,28.073,28.0504,28.0654,43000.0
2009-10-28 15:10:00,37.28,37.28,37.23,37.26,66600.0,28.073,28.073,28.0353,28.0579,66600.0
2009-10-28 15:15:00,37.25,37.26,37.21,37.21,147000.0,28.0504,28.0579,28.0202,28.0202,147000.0
2009-10-28 15:20:00,37.2,37.29,37.2,37.28,104600.0,28.0127,28.0805,28.0127,28.073,104600.0
2009-10-28 15:25:00,37.28,37.32,37.27,37.32,81100.0,28.073,28.1031,28.0654,28.1031,81100.0
2009-10-28 15:30:00,37.32,37.35,37.31,37.32,99400.0,28.1031,28.1257,28.0956,28.1031,99400.0
2009-10-28 15:35:00,37.32,37.32,37.25,37.26,102400.0,28.1031,28.1031,28.0504,28.0579,102400.0
2009-10-28 15:40:00,37.26,37.32,37.25,37.32,111300.0,28.0579,28.1031,28.0504,28.1031,111300.0
2009-10-28 15:45:00,37.31,37.37,37.31,37.37,72100.0,28.0956,28.1407,28.0956,28.1407,72100.0
2009-10-28 15:50:00,37.37,37.37,37.27,37.3,196700.0,28.1407,28.1407,28.0654,28.088,196700.0
2009-10-28 15:55:00,37.3,37.32,37.29,37.31,165700.0,28.088,28.1031,28.0805,28.0956,165700.0
2009-10-29 09:30:00,36.53,37.5,36.53,37.49,178700.0,27.5082,28.2386,27.5082,28.2311,178700.0
2009-10-29 09:35:00,37.48,37.49,37.4,37.48,94100.0,28.2236,28.2311,28.1633,28.2236,94100.0
2009-10-29 09:40:00,37.48,37.49,37.44,37.46,42500.0,28.2236,28.2311,28.1934,28.2085,42500.0
2009-10-29 09:45:00,37.45,37.48,37.44,37.45,54000.0,28.201,28.2236,28.1934,28.201,54000.0
2009-10-29 09:50:00,37.45,37.49,37.42,37.42,112100.0,28.201,28.2311,28.1784,28.1784,112100.0
2009-10-29 09:55:00,37.42,37.48,37.42,37.44,137600.0,28.1784,28.2236,28.1784,28.1934,137600.0
2009-10-29 10:00:00,37.44,37.47,37.42,37.47,90000.0,28.1934,28.216,28.1784,28.216,90000.0
2009-10-29 10:05:00,37.46,37.65,37.45,37.56,401800.0,28.2085,28.3516,28.201,28.2838,401800.0
2009-10-29 10:10:00,37.56,37.56,37.49,37.5,104700.0,28.2838,28.2838,28.2311,28.2386,104700.0
2009-10-29 10:15:00,37.5,37.52,37.49,37.51,62700.0,28.2386,28.2537,28.2311,28.2462,62700.0
2009-10-29 10:20:00,37.51,37.55,37.5,37.53,87700.0,28.2462,28.2763,28.2386,28.2612,87700.0
2009-10-29 10:25:00,37.52,37.54,37.5,37.51,34500.0,28.2537,28.2687,28.2386,28.2462,34500.0
2009-10-29 10:30:00,37.51,37.53,37.5,37.52,66700.0,28.2462,28.2612,28.2386,28.2537,66700.0
2009-10-29 10:35:00,37.51,37.59,37.5,37.55,63800.0,28.2462,28.3064,28.2386,28.2763,63800.0
2009-10-29 10:40:00,37.54,37.55,37.5,37.5,37700.0,28.2687,28.2763,28.2386,28.2386,37700.0
2009-10-29 10:45:00,37.5,37.52,37.5,37.51,22100.0,28.2386,28.2537,28.2386,28.2462,22100.0
2009-10-29 10:50:00,37.5,37.51,37.43,37.51,99900.0,28.2386,28.2462,28.1859,28.2462,99900.0
2009-10-29 10:55:00,37.51,37.55,37.49,37.55,36900.0,28.2462,28.2763,28.2311,28.2763,36900.0
2009-10-29 11:00:00,37.54,37.6,37.53,37.57,50800.0,28.2687,28.3139,28.2612,28.2913,50800.0
2009-10-29 11:05:00,37.56,37.68,37.56,37.65,79600.0,28.2838,28.3742,28.2838,28.3516,79600.0
2009-10-29 11:10:00,37.64,37.69,37.62,37.64,38400.0,28.3441,28.3817,28.329,28.3441,38400.0
2009-10-29 11:15:00,37.63,37.72,37.63,37.66,57400.0,28.3365,28.4043,28.3365,28.3591,57400.0
2009-10-29 11:20:00,37.64,37.76,37.64,37.72,84300.0,28.3441,28.4344,28.3441,28.4043,84300.0
2009-10-29 11:25:00,37.72,37.73,37.59,37.6,30000.0,28.4043,28.4118,28.3064,28.3139,30000.0
2009-10-29 11:30:00,37.59,37.72,37.59,37.7,75400.0,28.3064,28.4043,28.3064,28.3892,75400.0
2009-10-29 11:35:00,37.7,37.73,37.69,37.71,60300.0,28.3892,28.4118,28.3817,28.3968,60300.0
2009-10-29 11:40:00,37.7,37.75,37.7,37.74,52100.0,28.3892,28.4269,28.3892,28.4194,52100.0
2009-10-29 11:45:00,37.73,37.75,37.69,37.73,52400.0,28.4118,28.4269,28.3817,28.4118,52400.0
2009-10-29 11:50:00,37.72,37.74,37.7,37.73,44200.0,28.4043,28.4194,28.3892,28.4118,44200.0
2009-10-29 11:55:00,37.71,37.72,37.66,37.66,26700.0,28.3968,28.4043,28.3591,28.3591,26700.0
2009-10-29 12:00:00,37.66,37.71,37.66,37.68,30500.0,28.3591,28.3968,28.3591,28.3742,30500.0
2009-10-29 12:05:00,37.68,37.72,37.68,37.72,35300.0,28.3742,28.4043,28.3742,28.4043,35300.0
2009-10-29 12:10:00,37.72,37.72,37.69,37.69,23200.0,28.4043,28.4043,28.3817,28.3817,23200.0
2009-10-29 12:15:00,37.69,37.7,37.69,37.69,9000.0,28.3817,28.3892,28.3817,28.3817,9000.0
2009-10-29 12:20:00,37.69,37.7,37.65,37.67,19100.0,28.3817,28.3892,28.3516,28.3666,19100.0
2009-10-29 12:25:00,37.67,37.76,37.67,37.75,36400.0,28.3666,28.4344,28.3666,28.4269,36400.0
2009-10-29 12:30:00,37.76,37.79,37.75,37.76,25600.0,28.4344,28.457,28.4269,28.4344,25600.0
2009-10-29 12:35:00,37.77,37.87,37.76,37.87,50800.0,28.4419,28.5172,28.4344,28.5172,50800.0
2009-10-29 12:40:00,37.87,37.87,37.85,37.85,33700.0,28.5172,28.5172,28.5022,28.5022,33700.0
2009-10-29 12:45:00,37.85,37.87,37.84,37.84,39500.0,28.5022,28.5172,28.4947,28.4947,39500.0
2009-10-29 12:50:00,37.85,37.86,37.83,37.86,9400.0,28.5022,28.5097,28.4871,28.5097,9400.0
2009-10-29 12:55:00,37.85,37.86,37.85,37.85,7700.0,28.5022,28.5097,28.5022,28.5022,7700.0
2009-10-29 13:00:00,37.85,37.86,37.81,37.81,49600.0,28.5022,28.5097,28.4721,28.4721,49600.0
2009-10-29 13:05:00,37.82,37.85,37.77,37.78,116000.0,28.4796,28.5022,28.4419,28.4495,116000.0
2009-10-29 13:10:00,37.77,37.78,37.71,37.72,40900.0,28.4419,28.4495,28.3968,28.4043,40900.0
2009-10-29 13:15:00,37.71,37.71,37.69,37.69,27800.0,28.3968,28.3968,28.3817,28.3817,27800.0
2009-10-29 13:20:00,37.7,37.73,37.66,37.67,41700.0,28.3892,28.4118,28.3591,28.3666,41700.0
2009-10-29 13:25:00,37.67,37.69,37.62,37.63,50500.0,28.3666,28.3817,28.329,28.3365,50500.0
2009-10-29 13:30:00,37.62,37.67,37.6,37.67,42100.0,28.329,28.3666,28.3139,28.3666,42100.0
2009-10-29 13:35:00,37.67,37.73,37.66,37.72,42500.0,28.3666,28.4118,28.3591,28.4043,42500.0
2009-10-29 13:40:00,37.73,37.75,37.69,37.7,30600.0,28.4118,28.4269,28.3817,28.3892,30600.0
2009-10-29 13:45:00,37.71,37.72,37.65,37.68,15700.0,28.3968,28.4043,28.3516,28.3742,15700.0
2009-10-29 13:50:00,37.67,37.72,37.64,37.64,54700.0,28.3666,28.4043,28.3441,28.3441,54700.0
2009-10-29 13:55:00,37.64,37.68,37.62,37.66,36100.0,28.3441,28.3742,28.329,28.3591,36100.0
2009-10-29 14:00:00,37.65,37.66,37.64,37.66,16600.0,28.3516,28.3591,28.3441,28.3591,16600.0
2009-10-29 14:05:00,37.66,37.69,37.61,37.65,34500.0,28.3591,28.3817,28.3215,28.3516,34500.0
2009-10-29 14:10:00,37.65,37.68,37.64,37.67,14500.0,28.3516,28.3742,28.3441,28.3666,14500.0
2009-10-29 14:15:00,37.66,37.68,37.6,37.6,46800.0,28.3591,28.3742,28.3139,28.3139,46800.0
2009-10-29 14:20:00,37.61,37.63,37.57,37.58,42100.0,28.3215,28.3365,28.2913,28.2989,42100.0
2009-10-29 14:25:00,37.58,37.66,37.57,37.61,24700.0,28.2989,28.3591,28.2913,28.3215,24700.0
2009-10-29 14:30:00,37.6,37.67,37.6,37.65,23700.0,28.3139,28.3666,28.3139,28.3516,23700.0
2009-10-29 14:35:00,37.65,37.65,37.59,37.59,20500.0,28.3516,28.3516,28.3064,28.3064,20500.0
2009-10-29 14:40:00,37.59,37.72,37.59,37.72,47200.0,28.3064,28.4043,28.3064,28.4043,47200.0
2009-10-29 14:45:00,37.71,37.75,37.68,37.69,46100.0,28.3968,28.4269,28.3742,28.3817,46100.0
2009-10-29 14:50:00,37.68,37.72,37.66,37.66,18700.0,28.3742,28.4043,28.3591,28.3591,18700.0
2009-10-29 14:55:00,37.66,37.69,37.62,37.64,27700.0,28.3591,28.3817,28.329,28.3441,27700.0
2009-10-29 15:00:00,37.64,37.65,37.61,37.64,89600.0,28.3441,28.3516,28.3215,28.3441,89600.0
2009-10-29 15:05:00,37.63,37.71,37.63,37.67,30900.0,28.3365,28.3968,28.3365,28.3666,30900.0
2009-10-29 15:10:00,37.67,37.69,37.64,37.66,29600.0,28.3666,28.3817,28.3441,28.3591,29600.0
2009-10-29 15:15:00,37.66,37.67,37.6,37.6,18800.0,28.3591,28.3666,28.3139,28.3139,18800.0
2009-10-29 15:20:00,37.6,37.63,37.56,37.58,38700.0,28.3139,28.3365,28.2838,28.2989,38700.0
2009-10-29 15:25:00,37.57,37.62,37.57,37.6,24600.0,28.2913,28.329,28.2913,28.3139,24600.0
2009-10-29 15:30:00,37.6,37.6,37.56,37.56,24400.0,28.3139,28.3139,28.2838,28.2838,24400.0
2009-10-29 15:35:00,37.56,37.65,37.56,37.63,42400.0,28.2838,28.3516,28.2838,28.3365,42400.0
2009-10-29 15:40:00,37.63,37.63,37.54,37.55,52900.0,28.3365,28.3365,28.2687,28.2763,52900.0
2009-10-29 15:45:00,37.55,37.62,37.51,37.62,79300.0,28.2763,28.329,28.2462,28.329,79300.0
2009-10-29 15:50:00,37.62,37.62,37.57,37.58,54400.0,28.329,28.329,28.2913,28.2989,54400.0
2009-10-29 15:55:00,37.58,37.62,37.57,37.61,99600.0,28.2989,28.329,28.2913,28.3215,99600.0
2009-10-30 09:30:00,37.64,37.72,37.21,37.35,94000.0,28.3441,28.4043,28.0202,28.1257,94000.0
2009-10-30 09:35:00,37.34,37.5,37.32,37.46,70700.0,28.1181,28.2386,28.1031,28.2085,70700.0
2009-10-30 09:40:00,37.44,37.6,37.35,37.5,41900.0,28.1934,28.3139,28.1257,28.2386,41900.0
2009-10-30 09:45:00,37.52,37.56,37.42,37.44,27800.0,28.2537,28.2838,28.1784,28.1934,27800.0
2009-10-30 09:50:00,37.44,37.44,37.29,37.33,46700.0,28.1934,28.1934,28.0805,28.1106,46700.0
2009-10-30 09:55:00,37.32,37.5,37.28,37.48,45600.0,28.1031,28.2386,28.073,28.2236,45600.0
2009-10-30 10:00:00,37.47,37.57,37.44,37.5,47400.0,28.216,28.2913,28.1934,28.2386,47400.0
2009-10-30 10:05:00,37.51,37.53,37.47,37.5,54000.0,28.2462,28.2612,28.216,28.2386,54000.0
2009-10-30 10:10:00,37.5,37.55,37.26,37.54,251300.0,28.2386,28.2763,28.0579,28.2687,251300.0
2009-10-30 10:15:00,37.54,37.55,37.46,37.48,83700.0,28.2687,28.2763,28.2085,28.2236,83700.0
2009-10-30 10:20:00,37.48,37.53,37.45,37.48,51500.0,28.2236,28.2612,28.201,28.2236,51500.0
2009-10-30 10:25:00,37.5,37.53,37.47,37.51,32200.0,28.2386,28.2612,28.216,28.2462,32200.0
2009-10-30 10:30:00,37.5,37.53,37.49,37.5,25000.0,28.2386,28.2612,28.2311,28.2386,25000.0
2009-10-30 10:35:00,37.5,37.54,37.49,37.52,34000.0,28.2386,28.2687,28.2311,28.2537,34000.0
2009-10-30 10:40:00,37.52,37.53,37.46,37.52,41400.0,28.2537,28.2612,28.2085,28.2537,41400.0
2009-10-30 10:45:00,37.51,37.52,37.48,37.51,28900.0,28.2462,28.2537,28.2236,28.2462,28900.0
2009-10-30 10:50:00,37.51,37.55,37.5,37.53,23600.0,28.2462,28.2763,28.2386,28.2612,23600.0
2009-10-30 10:55:00,37.53,37.54,37.51,37.51,23100.0,28.2612,28.2687,28.2462,28.2462,23100.0
2009-10-30 11:00:00,37.51,37.53,37.48,37.5,68400.0,28.2462,28.2612,28.2236,28.2386,68400.0
2009-10-30 11:05:00,37.51,37.52,37.45,37.51,88400.0,28.2462,28.2537,28.201,28.2462,88400.0
2009-10-30 11:10:00,37.51,37.52,37.47,37.48,15100.0,28.2462,28.2537,28.216,28.2236,15100.0
2009-10-30 11:15:00,37.48,37.52,37.47,37.51,26800.0,28.2236,28.2537,28.216,28.2462,26800.0
2009-10-30 11:20:00,37.52,37.54,37.47,37.48,38500.0,28.2537,28.2687,28.216,28.2236,38500.0
2009-10-30 11:25:00,37.48,37.5,37.46,37.47,30700.0,28.2236,28.2386,28.2085,28.216,30700.0
2009-10-30 11:30:00,37.48,37.53,37.45,37.5,39200.0,28.2236,28.2612,28.201,28.2386,39200.0
2009-10-30 11:35:00,37.51,37.51,37.46,37.49,86100.0,28.2462,28.2462,28.2085,28.2311,86100.0
2009-10-30 11:40:00,37.49,37.5,37.42,37.45,43500.0,28.2311,28.2386,28.1784,28.201,43500.0
2009-10-30 11:45:00,37.45,37.45,37.31,37.32,32500.0,28.201,28.201,28.0956,28.1031,32500.0
2009-10-30 11:50:00,37.31,37.36,37.26,37.36,36100.0,28.0956,28.1332,28.0579,28.1332,36100.0
2009-10-30 11:55:00,37.35,37.47,37.34,37.45,45300.0,28.1257,28.216,28.1181,28.201,45300.0
2009-10-30 12:00:00,37.45,37.45,37.38,37.4,52700.0,28.201,28.201,28.1483,28.1633,52700.0
2009-10-30 12:05:00,37.4,37.43,37.35,37.42,83800.0,28.1633,28.1859,28.1257,28.1784,83800.0
2009-10-30 12:10:00,37.42,37.44,37.38,37.38,63700.0,28.1784,28.1934,28.1483,28.1483,63700.0
2009-10-30 12:15:00,37.38,37.41,37.36,37.36,56700.0,28.1483,28.1709,28.1332,28.1332,56700.0
2009-10-30 12:20:00,37.36,37.41,37.36,37.4,69200.0,28.1332,28.1709,28.1332,28.1633,69200.0
2009-10-30 12:25:00,37.41,37.42,37.36,37.42,172900.0,28.1709,28.1784,28.1332,28.1784,172900.0
2009-10-30 12:30:00,37.42,37.42,37.39,37.4,51700.0,28.1784,28.1784,28.1558,28.1633,51700.0
2009-10-30 12:35:00,37.41,37.45,37.4,37.43,44400.0,28.1709,28.201,28.1633,28.1859,44400.0
2009-10-30 12:40:00,37.43,37.47,37.4,37.4,29700.0,28.1859,28.216,28.1633,28.1633,29700.0
2009-10-30 12:45:00,37.4,37.41,37.29,37.32,121400.0,28.1633,28.1709,28.0805,28.1031,121400.0
2009-10-30 12:50:00,37.32,37.35,37.28,37.3,81700.0,28.1031,28.1257,28.073,28.088,81700.0
2009-10-30 12:55:00,37.3,37.33,37.27,37.3,71000.0,28.088,28.1106,28.0654,28.088,71000.0
2009-10-30 13:00:00,37.29,37.31,37.26,37.28,30200.0,28.0805,28.0956,28.0579,28.073,30200.0
2009-10-30 13:05:00,37.28,37.32,37.28,37.3,19200.0,28.073,28.1031,28.073,28.088,19200.0
2009-10-30 13:10:00,37.3,37.35,37.29,37.31,31200.0,28.088,28.1257,28.0805,28.0956,31200.0
2009-10-30 13:15:00,37.3,37.35,37.28,37.31,24000.0,28.088,28.1257,28.073,28.0956,24000.0
2009-10-30 13:20:00,37.3,37.32,37.29,37.31,29400.0,28.088,28.1031,28.0805,28.0956,29400.0
2009-10-30 13:25:00,37.3,37.33,37.3,37.31,20400.0,28.088,28.1106,28.088,28.0956,20400.0
2009-10-30 13:30:00,37.31,37.32,37.29,37.3,41900.0,28.0956,28.1031,28.0805,28.088,41900.0
2009-10-30 13:35:00,37.3,37.32,37.3,37.3,44900.0,28.088,28.1031,28.088,28.088,44900.0
2009-10-30 13:40:00,37.3,37.32,37.3,37.31,32700.0,28.088,28.1031,28.088,28.0956,32700.0
2009-10-30 13:45:00,37.3,37.32,37.3,37.3,28000.0,28.088,28.1031,28.088,28.088,28000.0
2009-10-30 13:50:00,37.3,37.31,37.29,37.3,42700.0,28.088,28.0956,28.0805,28.088,42700.0
2009-10-30 13:55:00,37.3,37.32,37.25,37.26,86700.0,28.088,28.1031,28.0504,28.0579,86700.0
2009-10-30 14:00:00,37.26,37.33,37.25,37.33,41200.0,28.0579,28.1106,28.0504,28.1106,41200.0
2009-10-30 14:05:00,37.33,37.42,37.32,37.37,68000.0,28.1106,28.1784,28.1031,28.1407,68000.0
2009-10-30 14:10:00,37.36,37.38,37.3,37.31,34100.0,28.1332,28.1483,28.088,28.0956,34100.0
2009-10-30 14:15:00,37.31,37.31,37.27,37.3,66400.0,28.0956,28.0956,28.0654,28.088,66400.0
2009-10-30 14:20:00,37.3,37.31,37.25,37.25,35800.0,28.088,28.0956,28.0504,28.0504,35800.0
2009-10-30 14:25:00,37.26,37.3,37.22,37.24,53300.0,28.0579,28.088,28.0278,28.0428,53300.0
2009-10-30 14:30:00,37.25,37.25,37.2,37.21,58100.0,28.0504,28.0504,28.0127,28.0202,58100.0
2009-10-30 14:35:00,37.2,37.21,37.15,37.21,26400.0,28.0127,28.0202,27.9751,28.0202,26400.0
2009-10-30 14:40:00,37.21,37.24,37.2,37.22,28200.0,28.0202,28.0428,28.0127,28.0278,28200.0
2009-10-30 14:45:00,37.22,37.26,37.2,37.21,41100.0,28.0278,28.0579,28.0127,28.0202,41100.0
2009-10-30 14:50:00,37.2,37.25,37.2,37.24,24400.0,28.0127,28.0504,28.0127,28.0428,24400.0
2009-10-30 14:55:00,37.24,37.24,37.2,37.22,50600.0,28.0428,28.0428,28.0127,28.0278,50600.0
2009-10-30 15:00:00,37.21,37.22,37.18,37.2,38300.0,28.0202,28.0278,27.9977,28.0127,38300.0
2009-10-30 15:05:00,37.2,37.22,37.1,37.21,49200.0,28.0127,28.0278,27.9374,28.0202,49200.0
2009-10-30 15:10:00,37.2,37.25,37.19,37.21,46500.0,28.0127,28.0504,28.0052,28.0202,46500.0
2009-10-30 15:15:00,37.2,37.23,37.17,37.18,44800.0,28.0127,28.0353,27.9901,27.9977,44800.0
2009-10-30 15:20:00,37.18,37.24,37.16,37.2,57800.0,27.9977,28.0428,27.9826,28.0127,57800.0
2009-10-30 15:25:00,37.2,37.23,37.13,37.23,68800.0,28.0127,28.0353,27.96,28.0353,68800.0
2009-10-30 15:30:00,37.23,37.27,37.15,37.25,167400.0,28.0353,28.0654,27.9751,28.0504,167400.0
2009-10-30 15:35:00,37.25,37.29,37.19,37.21,142800.0,28.0504,28.0805,28.0052,28.0202,142800.0
2009-10-30 15:40:00,37.21,37.26,37.17,37.17,90000.0,28.0202,28.0579,27.9901,27.9901,90000.0
2009-10-30 15:45:00,37.17,37.24,37.12,37.21,95200.0,27.9901,28.0428,27.9525,28.0202,95200.0
2009-10-30 15:50:00,37.21,37.22,37.16,37.18,153600.0,28.0202,28.0278,27.9826,27.9977,153600.0
2009-10-30 15:55:00,37.18,37.2,37.07,37.07,219300.0,27.9977,28.0127,27.9148,27.9148,219300.0
2009-11-02 09:30:00,37.0,37.18,36.95,37.01,107900.0,27.8621,27.9977,27.8245,27.8696,107900.0
2009-11-02 09:35:00,37.01,37.11,36.93,37.0,109500.0,27.8696,27.9449,27.8094,27.8621,109500.0
2009-11-02 09:40:00,37.01,37.05,36.94,37.01,138000.0,27.8696,27.8998,27.8169,27.8696,138000.0
2009-11-02 09:45:00,37.01,37.11,37.0,37.01,106800.0,27.8696,27.9449,27.8621,27.8696,106800.0
2009-11-02 09:50:00,37.01,37.09,37.0,37.02,123700.0,27.8696,27.9299,27.8621,27.8772,123700.0
2009-11-02 09:55:00,37.03,37.06,37.0,37.01,56600.0,27.8847,27.9073,27.8621,27.8696,56600.0
2009-11-02 10:00:00,37.02,37.31,37.02,37.27,111800.0,27.8772,28.0956,27.8772,28.0654,111800.0
2009-11-02 10:05:00,37.28,37.32,37.11,37.11,28000.0,28.073,28.1031,27.9449,27.9449,28000.0
2009-11-02 10:10:00,37.13,37.22,37.12,37.15,36500.0,27.96,28.0278,27.9525,27.9751,36500.0
2009-11-02 10:15:00,37.15,37.3,37.13,37.3,17700.0,27.9751,28.088,27.96,28.088,17700.0
2009-11-02 10:20:00,37.3,37.36,37.25,37.3,26100.0,28.088,28.1332,28.0504,28.088,26100.0
2009-11-02 10:25:00,37.29,37.42,37.29,37.41,16800.0,28.0805,28.1784,28.0805,28.1709,16800.0
2009-11-02 10:30:00,37.41,37.48,37.39,37.44,31800.0,28.1709,28.2236,28.1558,28.1934,31800.0
2009-11-02 10:35:00,37.45,37.53,37.43,37.53,30200.0,28.201,28.2612,28.1859,28.2612,30200.0
2009-11-02 10:40:00,37.53,37.55,37.31,37.32,72100.0,28.2612,28.2763,28.0956,28.1031,72100.0
2009-11-02 10:45:00,37.32,37.48,37.32,37.47,39300.0,28.1031,28.2236,28.1031,28.216,39300.0
2009-11-02 10:50:00,37.47,37.52,37.38,37.39,39300.0,28.216,28.2537,28.1483,28.1558,39300.0
2009-11-02 10:55:00,37.4,37.41,37.35,37.35,45400.0,28.1633,28.1709,28.1257,28.1257,45400.0
2009-11-02 11:00:00,37.34,37.45,37.32,37.4,73300.0,28.1181,28.201,28.1031,28.1633,73300.0
2009-11-02 11:05:00,37.41,37.47,37.37,37.4,62200.0,28.1709,28.216,28.1407,28.1633,62200.0
2009-11-02 11:10:00,37.42,37.59,37.41,37.53,43500.0,28.1784,28.3064,28.1709,28.2612,43500.0
2009-11-02 11:15:00,37.53,37.54,37.5,37.5,25000.0,28.2612,28.2687,28.2386,28.2386,25000.0
2009-11-02 11:20:00,37.5,37.55,37.5,37.52,12300.0,28.2386,28.2763,28.2386,28.2537,12300.0
2009-11-02 11:25:00,37.52,37.59,37.46,37.56,34800.0,28.2537,28.3064,28.2085,28.2838,34800.0
2009-11-02 11:30:00,37.56,37.61,37.55,37.61,17200.0,28.2838,28.3215,28.2763,28.3215,17200.0
2009-11-02 11:35:00,37.61,37.61,37.55,37.57,27100.0,28.3215,28.3215,28.2763,28.2913,27100.0
2009-11-02 11:40:00,37.56,37.62,37.56,37.61,65200.0,28.2838,28.329,28.2838,28.3215,65200.0
2009-11-02 11:45:00,37.61,37.62,37.54,37.6,37200.0,28.3215,28.329,28.2687,28.3139,37200.0
2009-11-02 11:50:00,37.6,37.6,37.52,37.55,43300.0,28.3139,28.3139,28.2537,28.2763,43300.0
2009-11-02 11:55:00,37.56,37.62,37.56,37.58,30100.0,28.2838,28.329,28.2838,28.2989,30100.0
2009-11-02 12:00:00,37.57,37.61,37.54,37.56,37200.0,28.2913,28.3215,28.2687,28.2838,37200.0
2009-11-02 12:05:00,37.55,37.58,37.53,37.56,24200.0,28.2763,28.2989,28.2612,28.2838,24200.0
2009-11-02 12:10:00,37.56,37.57,37.55,37.57,12200.0,28.2838,28.2913,28.2763,28.2913,12200.0
2009-11-02 12:15:00,37.56,37.58,37.48,37.5,33600.0,28.2838,28.2989,28.2236,28.2386,33600.0
2009-11-02 12:20:00,37.5,37.59,37.5,37.56,34200.0,28.2386,28.3064,28.2386,28.2838,34200.0
2009-11-02 12:25:00,37.56,37.6,37.54,37.55,29000.0,28.2838,28.3139,28.2687,28.2763,29000.0
2009-11-02 12:30:00,37.54,37.6,37.48,37.51,31300.0,28.2687,28.3139,28.2236,28.2462,31300.0
2009-11-02 12:35:00,37.5,37.54,37.49,37.5,17300.0,28.2386,28.2687,28.2311,28.2386,17300.0
2009-11-02 12:40:00,37.5,37.56,37.44,37.44,32800.0,28.2386,28.2838,28.1934,28.1934,32800.0
2009-11-02 12:45:00,37.44,37.44,37.39,37.43,37600.0,28.1934,28.1934,28.1558,28.1859,37600.0
2009-11-02 12:50:00,37.44,37.45,37.36,37.41,79000.0,28.1934,28.201,28.1332,28.1709,79000.0
2009-11-02 12:55:00,37.41,37.47,37.32,37.32,37100.0,28.1709,28.216,28.1031,28.1031,37100.0
2009-11-02 13:00:00,37.31,37.47,37.3,37.44,37100.0,28.0956,28.216,28.088,28.1934,37100.0
2009-11-02 13:05:00,37.43,37.46,37.38,37.46,58900.0,28.1859,28.2085,28.1483,28.2085,58900.0
2009-11-02 13:10:00,37.46,37.51,37.42,37.45,46700.0,28.2085,28.2462,28.1784,28.201,46700.0
2009-11-02 13:15:00,37.44,37.5,37.39,37.5,38700.0,28.1934,28.2386,28.1558,28.2386,38700.0
2009-11-02 13:20:00,37.5,37.58,37.47,37.55,36100.0,28.2386,28.2989,28.216,28.2763,36100.0
2009-11-02 13:25:00,37.55,37.58,37.51,37.55,28200.0,28.2763,28.2989,28.2462,28.2763,28200.0
2009-11-02 13:30:00,37.54,37.55,37.48,37.52,59700.0,28.2687,28.2763,28.2236,28.2537,59700.0
2009-11-02 13:35:00,37.51,37.55,37.49,37.51,61700.0,28.2462,28.2763,28.2311,28.2462,61700.0
2009-11-02 13:40:00,37.51,37.57,37.49,37.53,34200.0,28.2462,28.2913,28.2311,28.2612,34200.0
2009-11-02 13:45:00,37.53,37.55,37.51,37.52,34400.0,28.2612,28.2763,28.2462,28.2537,34400.0
2009-11-02 13:50:00,37.51,37.52,37.46,37.5,98200.0,28.2462,28.2537,28.2085,28.2386,98200.0
2009-11-02 13:55:00,37.49,37.52,37.47,37.51,31300.0,28.2311,28.2537,28.216,28.2462,31300.0
2009-11-02 14:00:00,37.51,37.53,37.45,37.45,50600.0,28.2462,28.2612,28.201,28.201,50600.0
2009-11-02 14:05:00,37.45,37.45,37.41,37.42,30900.0,28.201,28.201,28.1709,28.1784,30900.0
2009-11-02 14:10:00,37.43,37.53,37.43,37.53,49600.0,28.1859,28.2612,28.1859,28.2612,49600.0
2009-11-02 14:15:00,37.53,37.55,37.49,37.5,61400.0,28.2612,28.2763,28.2311,28.2386,61400.0
2009-11-02 14:20:00,37.49,37.53,37.49,37.5,57100.0,28.2311,28.2612,28.2311,28.2386,57100.0
2009-11-02 14:25:00,37.51,37.57,37.49,37.56,71000.0,28.2462,28.2913,28.2311,28.2838,71000.0
2009-11-02 14:30:00,37.56,37.56,37.5,37.51,61600.0,28.2838,28.2838,28.2386,28.2462,61600.0
2009-11-02 14:35:00,37.52,37.58,37.49,37.56,89600.0,28.2537,28.2989,28.2311,28.2838,89600.0
2009-11-02 14:40:00,37.57,37.62,37.53,37.53,32200.0,28.2913,28.329,28.2612,28.2612,32200.0
2009-11-02 14:45:00,37.54,37.58,37.51,37.53,30000.0,28.2687,28.2989,28.2462,28.2612,30000.0
2009-11-02 14:50:00,37.54,37.56,37.52,37.56,26200.0,28.2687,28.2838,28.2537,28.2838,26200.0
2009-11-02 14:55:00,37.56,37.56,37.5,37.52,81300.0,28.2838,28.2838,28.2386,28.2537,81300.0
2009-11-02 15:00:00,37.52,37.58,37.52,37.57,34900.0,28.2537,28.2989,28.2537,28.2913,34900.0
2009-11-02 15:05:00,37.57,37.58,37.52,37.53,51800.0,28.2913,28.2989,28.2537,28.2612,51800.0
2009-11-02 15:10:00,37.52,37.58,37.52,37.56,89600.0,28.2537,28.2989,28.2537,28.2838,89600.0
2009-11-02 15:15:00,37.58,37.58,37.53,37.55,56200.0,28.2989,28.2989,28.2612,28.2763,56200.0
2009-11-02 15:20:00,37.55,37.58,37.53,37.56,77900.0,28.2763,28.2989,28.2612,28.2838,77900.0
2009-11-02 15:25:00,37.56,37.62,37.54,37.61,89400.0,28.2838,28.329,28.2687,28.3215,89400.0
2009-11-02 15:30:00,37.6,37.73,37.59,37.61,54300.0,28.3139,28.4118,28.3064,28.3215,54300.0
2009-11-02 15:35:00,37.6,37.63,37.58,37.59,50400.0,28.3139,28.3365,28.2989,28.3064,50400.0
2009-11-02 15:40:00,37.58,37.64,37.58,37.62,49200.0,28.2989,28.3441,28.2989,28.329,49200.0
2009-11-02 15:45:00,37.62,37.63,37.54,37.57,39900.0,28.329,28.3365,28.2687,28.2913,39900.0
2009-11-02 15:50:00,37.57,37.62,37.57,37.61,35800.0,28.2913,28.329,28.2913,28.3215,35800.0
2009-11-02 15:55:00,37.6,37.66,37.6,37.61,85500.0,28.3139,28.3591,28.3139,28.3215,85500.0
2009-11-03 09:30:00,37.43,37.68,37.43,37.67,54100.0,28.1859,28.3742,28.1859,28.3666,54100.0
2009-11-03 09:35:00,37.68,37.82,37.62,37.76,94900.0,28.3742,28.4796,28.329,28.4344,94900.0
2009-11-03 09:40:00,37.76,38.0,37.76,37.92,253700.0,28.4344,28.6151,28.4344,28.5549,253700.0
2009-11-03 09:45:00,37.92,38.0,37.85,37.88,99900.0,28.5549,28.6151,28.5022,28.5248,99900.0
2009-11-03 09:50:00,37.88,37.98,37.85,37.92,89200.0,28.5248,28.6001,28.5022,28.5549,89200.0
2009-11-03 09:55:00,37.92,37.99,37.92,37.94,54200.0,28.5549,28.6076,28.5549,28.57,54200.0
2009-11-03 10:00:00,37.94,38.11,37.84,38.08,184800.0,28.57,28.698,28.4947,28.6754,184800.0
2009-11-03 10:05:00,38.08,38.09,37.98,37.99,84700.0,28.6754,28.6829,28.6001,28.6076,84700.0
2009-11-03 10:10:00,37.99,38.0,37.91,37.98,85200.0,28.6076,28.6151,28.5474,28.6001,85200.0
2009-11-03 10:15:00,37.99,38.0,37.94,37.96,111400.0,28.6076,28.6151,28.57,28.585,111400.0
2009-11-03 10:20:00,37.95,37.98,37.85,37.9,145000.0,28.5775,28.6001,28.5022,28.5398,145000.0
2009-11-03 10:25:00,37.9,37.93,37.84,37.86,68600.0,28.5398,28.5624,28.4947,28.5097,68600.0
2009-11-03 10:30:00,37.86,37.94,37.84,37.94,40800.0,28.5097,28.57,28.4947,28.57,40800.0
2009-11-03 10:35:00,37.95,37.95,37.75,37.75,31800.0,28.5775,28.5775,28.4269,28.4269,31800.0
2009-11-03 10:40:00,37.76,37.83,37.75,37.79,102400.0,28.4344,28.4871,28.4269,28.457,102400.0
2009-11-03 10:45:00,37.78,37.85,37.78,37.83,21500.0,28.4495,28.5022,28.4495,28.4871,21500.0
2009-11-03 10:50:00,37.82,37.84,37.79,37.8,35400.0,28.4796,28.4947,28.457,28.4645,35400.0
2009-11-03 10:55:00,37.81,37.85,37.79,37.82,37800.0,28.4721,28.5022,28.457,28.4796,37800.0
2009-11-03 11:00:00,37.83,37.83,37.81,37.81,14200.0,28.4871,28.4871,28.4721,28.4721,14200.0
2009-11-03 11:05:00,37.81,37.92,37.75,37.89,181800.0,28.4721,28.5549,28.4269,28.5323,181800.0
2009-11-03 11:10:00,37.89,38.0,37.85,38.0,49100.0,28.5323,28.6151,28.5022,28.6151,49100.0
2009-11-03 11:15:00,37.99,38.03,37.94,37.94,46800.0,28.6076,28.6377,28.57,28.57,46800.0
2009-11-03 11:20:00,37.94,37.96,37.88,37.94,42500.0,28.57,28.585,28.5248,28.57,42500.0
2009-11-03 11:25:00,37.94,38.0,37.9,37.97,97000.0,28.57,28.6151,28.5398,28.5926,97000.0
2009-11-03 11:30:00,37.97,38.0,37.95,37.99,92400.0,28.5926,28.6151,28.5775,28.6076,92400.0
2009-11-03 11:35:00,37.99,38.01,37.96,38.01,38000.0,28.6076,28.6227,28.585,28.6227,38000.0
2009-11-03 11:40:00,38.01,38.04,38.0,38.0,58500.0,28.6227,28.6453,28.6151,28.6151,58500.0
2009-11-03 11:45:00,38.0,38.02,37.99,38.0,91400.0,28.6151,28.6302,28.6076,28.6151,91400.0
2009-11-03 11:50:00,37.99,38.03,37.97,38.0,84400.0,28.6076,28.6377,28.5926,28.6151,84400.0
2009-11-03 11:55:00,38.0,38.02,37.94,37.96,54600.0,28.6151,28.6302,28.57,28.585,54600.0
2009-11-03 12:00:00,37.96,38.01,37.96,38.0,82300.0,28.585,28.6227,28.585,28.6151,82300.0
2009-11-03 12:05:00,38.01,38.02,37.99,38.0,104100.0,28.6227,28.6302,28.6076,28.6151,104100.0
2009-11-03 12:10:00,38.01,38.01,37.96,38.01,43600.0,28.6227,28.6227,28.585,28.6227,43600.0
2009-11-03 12:15:00,38.01,38.01,37.97,38.0,39500.0,28.6227,28.6227,28.5926,28.6151,39500.0
2009-11-03 12:20:00,37.99,37.99,37.9,37.92,48800.0,28.6076,28.6076,28.5398,28.5549,48800.0
2009-11-03 12:25:00,37.93,37.97,37.86,37.94,36600.0,28.5624,28.5926,28.5097,28.57,36600.0
2009-11-03 12:30:00,37.95,37.97,37.88,37.89,28400.0,28.5775,28.5926,28.5248,28.5323,28400.0
2009-11-03 12:35:00,37.89,37.96,37.88,37.91,170000.0,28.5323,28.585,28.5248,28.5474,170000.0
2009-11-03 12:40:00,37.92,37.93,37.87,37.93,28100.0,28.5549,28.5624,28.5172,28.5624,28100.0
2009-11-03 12:45:00,37.93,37.95,37.84,37.92,38200.0,28.5624,28.5775,28.4947,28.5549,38200.0
2009-11-03 12:50:00,37.93,37.96,37.9,37.92,19200.0,28.5624,28.585,28.5398,28.5549,19200.0
2009-11-03 12:55:00,37.92,37.96,37.89,37.89,20000.0,28.5549,28.585,28.5323,28.5323,20000.0
2009-11-03 13:00:00,37.9,37.94,37.83,37.9,68300.0,28.5398,28.57,28.4871,28.5398,68300.0
2009-11-03 13:05:00,37.91,37.92,37.86,37.88,23800.0,28.5474,28.5549,28.5097,28.5248,23800.0
2009-11-03 13:10:00,37.88,37.92,37.87,37.91,31900.0,28.5248,28.5549,28.5172,28.5474,31900.0
2009-11-03 13:15:00,37.91,37.91,37.86,37.9,18700.0,28.5474,28.5474,28.5097,28.5398,18700.0
2009-11-03 13:20:00,37.89,37.91,37.85,37.86,34800.0,28.5323,28.5474,28.5022,28.5097,34800.0
2009-11-03 13:25:00,37.86,37.94,37.85,37.9,64300.0,28.5097,28.57,28.5022,28.5398,64300.0
2009-11-03 13:30:00,37.9,37.94,37.9,37.92,17400.0,28.5398,28.57,28.5398,28.5549,17400.0
2009-11-03 13:35:00,37.91,37.95,37.9,37.92,15100.0,28.5474,28.5775,28.5398,28.5549,15100.0
2009-11-03 13:40:00,37.92,37.94,37.89,37.91,23900.0,28.5549,28.57,28.5323,28.5474,23900.0
2009-11-03 13:45:00,37.92,37.94,37.87,37.94,11200.0,28.5549,28.57,28.5172,28.57,11200.0
2009-11-03 13:50:00,37.94,37.97,37.86,37.87,57900.0,28.57,28.5926,28.5097,28.5172,57900.0
2009-11-03 13:55:00,37.87,37.94,37.85,37.91,23000.0,28.5172,28.57,28.5022,28.5474,23000.0
2009-11-03 14:00:00,37.91,37.94,37.9,37.92,18400.0,28.5474,28.57,28.5398,28.5549,18400.0
2009-11-03 14:05:00,37.93,37.94,37.88,37.93,13600.0,28.5624,28.57,28.5248,28.5624,13600.0
2009-11-03 14:10:00,37.92,37.94,37.89,37.89,24900.0,28.5549,28.57,28.5323,28.5323,24900.0
2009-11-03 14:15:00,37.9,37.92,37.88,37.91,42300.0,28.5398,28.5549,28.5248,28.5474,42300.0
2009-11-03 14:20:00,37.92,37.93,37.85,37.86,27100.0,28.5549,28.5624,28.5022,28.5097,27100.0
2009-11-03 14:25:00,37.85,37.91,37.85,37.88,56400.0,28.5022,28.5474,28.5022,28.5248,56400.0
2009-11-03 14:30:00,37.88,37.98,37.88,37.94,107800.0,28.5248,28.6001,28.5248,28.57,107800.0
2009-11-03 14:35:00,37.94,37.95,37.88,37.95,59300.0,28.57,28.5775,28.5248,28.5775,59300.0
2009-11-03 14:40:00,37.95,37.97,37.94,37.95,14600.0,28.5775,28.5926,28.57,28.5775,14600.0
2009-11-03 14:45:00,37.95,37.97,37.92,37.96,24000.0,28.5775,28.5926,28.5549,28.585,24000.0
2009-11-03 14:50:00,37.96,37.97,37.94,37.96,30500.0,28.585,28.5926,28.57,28.585,30500.0
2009-11-03 14:55:00,37.94,37.98,37.93,37.96,46100.0,28.57,28.6001,28.5624,28.585,46100.0
2009-11-03 15:00:00,37.97,37.97,37.89,37.9,62900.0,28.5926,28.5926,28.5323,28.5398,62900.0
2009-11-03 15:05:00,37.89,37.97,37.89,37.96,57400.0,28.5323,28.5926,28.5323,28.585,57400.0
2009-11-03 15:10:00,37.96,37.99,37.94,37.98,43000.0,28.585,28.6076,28.57,28.6001,43000.0
2009-11-03 15:15:00,37.98,38.0,37.98,38.0,58100.0,28.6001,28.6151,28.6001,28.6151,58100.0
2009-11-03 15:20:00,38.0,38.04,37.99,38.03,115700.0,28.6151,28.6453,28.6076,28.6377,115700.0
2009-11-03 15:25:00,38.03,38.05,38.01,38.02,36500.0,28.6377,28.6528,28.6227,28.6302,36500.0
2009-11-03 15:30:00,38.03,38.09,38.0,38.04,100600.0,28.6377,28.6829,28.6151,28.6453,100600.0
2009-11-03 15:35:00,38.03,38.07,38.03,38.06,40500.0,28.6377,28.6679,28.6377,28.6603,40500.0
2009-11-03 15:40:00,38.06,38.09,38.04,38.05,49600.0,28.6603,28.6829,28.6453,28.6528,49600.0
2009-11-03 15:45:00,38.04,38.09,38.03,38.05,66200.0,28.6453,28.6829,28.6377,28.6528,66200.0
2009-11-03 15:50:00,38.06,38.09,38.04,38.09,77700.0,28.6603,28.6829,28.6453,28.6829,77700.0
2009-11-03 15:55:00,38.09,38.12,38.08,38.12,107800.0,28.6829,28.7055,28.6754,28.7055,107800.0
2009-11-04 09:30:00,38.19,38.22,38.01,38.16,126200.0,28.7582,28.7808,28.6227,28.7356,126200.0
2009-11-04 09:35:00,38.16,38.19,38.1,38.16,101700.0,28.7356,28.7582,28.6904,28.7356,101700.0
2009-11-04 09:40:00,38.15,38.21,38.13,38.19,16000.0,28.7281,28.7733,28.713,28.7582,16000.0
2009-11-04 09:45:00,38.19,38.25,38.17,38.21,50400.0,28.7582,28.8034,28.7432,28.7733,50400.0
2009-11-04 09:50:00,38.21,38.28,38.17,38.27,87300.0,28.7733,28.826,28.7432,28.8185,87300.0
2009-11-04 09:55:00,38.27,38.31,38.24,38.3,41200.0,28.8185,28.8486,28.7959,28.8411,41200.0
2009-11-04 10:00:00,38.3,38.49,38.27,38.49,127600.0,28.8411,28.9841,28.8185,28.9841,127600.0
2009-11-04 10:05:00,38.48,38.49,38.33,38.4,114100.0,28.9766,28.9841,28.8636,28.9164,114100.0
2009-11-04 10:10:00,38.4,38.48,38.39,38.42,55200.0,28.9164,28.9766,28.9088,28.9314,55200.0
2009-11-04 10:15:00,38.43,38.49,38.43,38.47,74700.0,28.9389,28.9841,28.9389,28.9691,74700.0
2009-11-04 10:20:00,38.48,38.49,38.44,38.44,55000.0,28.9766,28.9841,28.9465,28.9465,55000.0
2009-11-04 10:25:00,38.44,38.45,38.4,38.4,63000.0,28.9465,28.954,28.9164,28.9164,63000.0
2009-11-04 10:30:00,38.42,38.47,38.4,38.43,71900.0,28.9314,28.9691,28.9164,28.9389,71900.0
2009-11-04 10:35:00,38.42,38.43,38.38,38.41,61500.0,28.9314,28.9389,28.9013,28.9239,61500.0
2009-11-04 10:40:00,38.41,38.42,38.38,38.39,60800.0,28.9239,28.9314,28.9013,28.9088,60800.0
2009-11-04 10:45:00,38.39,38.41,38.37,38.39,44200.0,28.9088,28.9239,28.8938,28.9088,44200.0
2009-11-04 10:50:00,38.39,38.41,38.38,38.4,50900.0,28.9088,28.9239,28.9013,28.9164,50900.0
2009-11-04 10:55:00,38.4,38.41,38.38,38.38,35900.0,28.9164,28.9239,28.9013,28.9013,35900.0
2009-11-04 11:00:00,38.38,38.43,38.38,38.43,54100.0,28.9013,28.9389,28.9013,28.9389,54100.0
2009-11-04 11:05:00,38.42,38.42,38.35,38.38,41900.0,28.9314,28.9314,28.8787,28.9013,41900.0
2009-11-04 11:10:00,38.38,38.38,38.35,38.35,16600.0,28.9013,28.9013,28.8787,28.8787,16600.0
2009-11-04 11:15:00,38.35,38.36,38.29,38.3,28700.0,28.8787,28.8862,28.8335,28.8411,28700.0
2009-11-04 11:20:00,38.29,38.38,38.29,38.37,28100.0,28.8335,28.9013,28.8335,28.8938,28100.0
2009-11-04 11:25:00,38.37,38.38,38.31,38.31,51900.0,28.8938,28.9013,28.8486,28.8486,51900.0
2009-11-04 11:30:00,38.31,38.35,38.29,38.35,48400.0,28.8486,28.8787,28.8335,28.8787,48400.0
2009-11-04 11:35:00,38.34,38.4,38.34,38.4,38600.0,28.8712,28.9164,28.8712,28.9164,38600.0
2009-11-04 11:40:00,38.39,38.41,38.39,38.39,24400.0,28.9088,28.9239,28.9088,28.9088,24400.0
2009-11-04 11:45:00,38.4,38.41,38.39,38.4,55100.0,28.9164,28.9239,28.9088,28.9164,55100.0
2009-11-04 11:50:00,38.4,38.41,38.39,38.4,35800.0,28.9164,28.9239,28.9088,28.9164,35800.0
2009-11-04 11:55:00,38.4,38.4,38.37,38.38,47200.0,28.9164,28.9164,28.8938,28.9013,47200.0
2009-11-04 12:00:00,38.38,38.44,38.36,38.43,89900.0,28.9013,28.9465,28.8862,28.9389,89900.0
2009-11-04 12:05:00,38.43,38.45,38.41,38.41,30000.0,28.9389,28.954,28.9239,28.9239,30000.0
2009-11-04 12:10:00,38.41,38.44,38.38,38.38,78700.0,28.9239,28.9465,28.9013,28.9013,78700.0
2009-11-04 12:15:00,38.38,38.45,38.35,38.41,56400.0,28.9013,28.954,28.8787,28.9239,56400.0
2009-11-04 12:20:00,38.4,38.43,38.37,38.41,35000.0,28.9164,28.9389,28.8938,28.9239,35000.0
2009-11-04 12:25:00,38.41,38.41,38.34,38.35,48500.0,28.9239,28.9239,28.8712,28.8787,48500.0
2009-11-04 12:30:00,38.35,38.4,38.33,38.39,47600.0,28.8787,28.9164,28.8636,28.9088,47600.0
2009-11-04 12:35:00,38.4,38.4,38.38,38.38,15900.0,28.9164,28.9164,28.9013,28.9013,15900.0
2009-11-04 12:40:00,38.38,38.42,38.38,38.42,11800.0,28.9013,28.9314,28.9013,28.9314,11800.0
2009-11-04 12:45:00,38.41,38.42,38.36,38.4,52400.0,28.9239,28.9314,28.8862,28.9164,52400.0
2009-11-04 12:50:00,38.4,38.41,38.34,38.35,35000.0,28.9164,28.9239,28.8712,28.8787,35000.0
2009-11-04 12:55:00,38.36,38.4,38.34,38.38,174800.0,28.8862,28.9164,28.8712,28.9013,174800.0
2009-11-04 13:00:00,38.37,38.44,38.36,38.42,74200.0,28.8938,28.9465,28.8862,28.9314,74200.0
2009-11-04 13:05:00,38.43,38.43,38.4,38.41,14600.0,28.9389,28.9389,28.9164,28.9239,14600.0
2009-11-04 13:10:00,38.4,38.44,38.4,38.42,9200.0,28.9164,28.9465,28.9164,28.9314,9200.0
2009-11-04 13:15:00,38.42,38.48,38.42,38.48,59100.0,28.9314,28.9766,28.9314,28.9766,59100.0
2009-11-04 13:20:00,38.47,38.49,38.46,38.49,19800.0,28.9691,28.9841,28.9615,28.9841,19800.0
2009-11-04 13:25:00,38.48,38.49,38.42,38.47,62500.0,28.9766,28.9841,28.9314,28.9691,62500.0
2009-11-04 13:30:00,38.47,38.5,38.46,38.5,38700.0,28.9691,28.9917,28.9615,28.9917,38700.0
2009-11-04 13:35:00,38.49,38.5,38.48,38.5,40600.0,28.9841,28.9917,28.9766,28.9917,40600.0
2009-11-04 13:40:00,38.5,38.56,38.49,38.52,100300.0,28.9917,29.0368,28.9841,29.0067,100300.0
2009-11-04 13:45:00,38.52,38.56,38.49,38.51,39400.0,29.0067,29.0368,28.9841,28.9992,39400.0
2009-11-04 13:50:00,38.5,38.55,38.5,38.55,21900.0,28.9917,29.0293,28.9917,29.0293,21900.0
2009-11-04 13:55:00,38.54,38.57,38.52,38.55,31900.0,29.0218,29.0444,29.0067,29.0293,31900.0
2009-11-04 14:00:00,38.56,38.57,38.54,38.57,33600.0,29.0368,29.0444,29.0218,29.0444,33600.0
2009-11-04 14:05:00,38.57,38.58,38.56,38.57,37400.0,29.0444,29.0519,29.0368,29.0444,37400.0
2009-11-04 14:10:00,38.58,38.58,38.47,38.51,37600.0,29.0519,29.0519,28.9691,28.9992,37600.0
2009-11-04 14:15:00,38.51,38.58,38.42,38.43,34300.0,28.9992,29.0519,28.9314,28.9389,34300.0
2009-11-04 14:20:00,38.4,38.55,38.38,38.49,28100.0,28.9164,29.0293,28.9013,28.9841,28100.0
2009-11-04 14:25:00,38.49,38.53,38.4,38.45,55200.0,28.9841,29.0142,28.9164,28.954,55200.0
2009-11-04 14:30:00,38.45,38.69,38.43,38.64,60300.0,28.954,29.1347,28.9389,29.0971,60300.0
2009-11-04 14:35:00,38.64,38.7,38.62,38.62,30000.0,29.0971,29.1423,29.082,29.082,30000.0
2009-11-04 14:40:00,38.62,38.74,38.6,38.68,41600.0,29.082,29.1724,29.067,29.1272,41600.0
2009-11-04 14:45:00,38.68,38.73,38.63,38.65,45900.0,29.1272,29.1649,29.0896,29.1046,45900.0
2009-11-04 14:50:00,38.66,38.79,38.65,38.72,71800.0,29.1121,29.21,29.1046,29.1573,71800.0
2009-11-04 14:55:00,38.71,38.8,38.71,38.79,146300.0,29.1498,29.2176,29.1498,29.21,146300.0
2009-11-04 15:00:00,38.8,38.84,38.74,38.74,124200.0,29.2176,29.2477,29.1724,29.1724,124200.0
2009-11-04 15:05:00,38.73,38.77,38.71,38.71,23500.0,29.1649,29.195,29.1498,29.1498,23500.0
2009-11-04 15:10:00,38.72,38.78,38.67,38.72,40400.0,29.1573,29.2025,29.1197,29.1573,40400.0
2009-11-04 15:15:00,38.72,38.76,38.69,38.74,62400.0,29.1573,29.1874,29.1347,29.1724,62400.0
2009-11-04 15:20:00,38.74,38.8,38.71,38.79,48500.0,29.1724,29.2176,29.1498,29.21,48500.0
2009-11-04 15:25:00,38.79,38.8,38.74,38.75,53200.0,29.21,29.2176,29.1724,29.1799,53200.0
2009-11-04 15:30:00,38.76,38.76,38.67,38.69,111700.0,29.1874,29.1874,29.1197,29.1347,111700.0
2009-11-04 15:35:00,38.68,38.71,38.61,38.64,87100.0,29.1272,29.1498,29.0745,29.0971,87100.0
2009-11-04 15:40:00,38.64,38.65,38.53,38.53,78300.0,29.0971,29.1046,29.0142,29.0142,78300.0
2009-11-04 15:45:00,38.54,38.64,38.5,38.62,181700.0,29.0218,29.0971,28.9917,29.082,181700.0
2009-11-04 15:50:00,38.62,38.62,38.5,38.56,166700.0,29.082,29.082,28.9917,29.0368,166700.0
2009-11-04 15:55:00,38.56,38.59,38.52,38.55,167600.0,29.0368,29.0594,29.0067,29.0293,167600.0
2009-11-05 09:30:00,38.22,38.58,38.1,38.3,262400.0,28.7808,29.0519,28.6904,28.8411,262400.0
2009-11-05 09:35:00,38.29,38.43,38.29,38.39,135900.0,28.8335,28.9389,28.8335,28.9088,135900.0
2009-11-05 09:40:00,38.36,38.51,38.36,38.5,59700.0,28.8862,28.9992,28.8862,28.9917,59700.0
2009-11-05 09:45:00,38.51,38.59,38.51,38.55,39700.0,28.9992,29.0594,28.9992,29.0293,39700.0
2009-11-05 09:50:00,38.55,38.62,38.55,38.6,100500.0,29.0293,29.082,29.0293,29.067,100500.0
2009-11-05 09:55:00,38.6,38.63,38.59,38.62,79800.0,29.067,29.0896,29.0594,29.082,79800.0
2009-11-05 10:00:00,38.62,38.69,38.62,38.69,44700.0,29.082,29.1347,29.082,29.1347,44700.0
2009-11-05 10:05:00,38.69,38.69,38.61,38.65,49300.0,29.1347,29.1347,29.0745,29.1046,49300.0
2009-11-05 10:10:00,38.66,38.68,38.54,38.54,56700.0,29.1121,29.1272,29.0218,29.0218,56700.0
2009-11-05 10:15:00,38.54,38.63,38.54,38.62,43100.0,29.0218,29.0896,29.0218,29.082,43100.0
2009-11-05 10:20:00,38.62,38.7,38.58,38.65,76900.0,29.082,29.1423,29.0519,29.1046,76900.0
2009-11-05 10:25:00,38.65,38.66,38.55,38.6,172300.0,29.1046,29.1121,29.0293,29.067,172300.0
2009-11-05 10:30:00,38.61,38.63,38.49,38.54,89400.0,29.0745,29.0896,28.9841,29.0218,89400.0
2009-11-05 10:35:00,38.54,38.62,38.49,38.54,318200.0,29.0218,29.082,28.9841,29.0218,318200.0
2009-11-05 10:40:00,38.55,38.57,38.46,38.48,94200.0,29.0293,29.0444,28.9615,28.9766,94200.0
2009-11-05 10:45:00,38.48,38.55,38.45,38.5,75000.0,28.9766,29.0293,28.954,28.9917,75000.0
2009-11-05 10:50:00,38.5,38.53,38.47,38.51,43700.0,28.9917,29.0142,28.9691,28.9992,43700.0
2009-11-05 10:55:00,38.51,38.61,38.51,38.6,71000.0,28.9992,29.0745,28.9992,29.067,71000.0
2009-11-05 11:00:00,38.6,38.62,38.52,38.56,102700.0,29.067,29.082,29.0067,29.0368,102700.0
2009-11-05 11:05:00,38.56,38.56,38.46,38.49,72500.0,29.0368,29.0368,28.9615,28.9841,72500.0
2009-11-05 11:10:00,38.5,38.51,38.46,38.5,48800.0,28.9917,28.9992,28.9615,28.9917,48800.0
2009-11-05 11:15:00,38.5,38.59,38.45,38.58,118200.0,28.9917,29.0594,28.954,29.0519,118200.0
2009-11-05 11:20:00,38.59,38.59,38.44,38.52,179900.0,29.0594,29.0594,28.9465,29.0067,179900.0
2009-11-05 11:25:00,38.5,38.57,38.5,38.53,389900.0,28.9917,29.0444,28.9917,29.0142,389900.0
2009-11-05 11:30:00,38.53,38.58,38.53,38.58,48200.0,29.0142,29.0519,29.0142,29.0519,48200.0
2009-11-05 11:35:00,38.58,38.6,38.56,38.58,37500.0,29.0519,29.067,29.0368,29.0519,37500.0
2009-11-05 11:40:00,38.58,38.59,38.55,38.56,43100.0,29.0519,29.0594,29.0293,29.0368,43100.0
2009-11-05 11:45:00,38.56,38.58,38.55,38.57,29600.0,29.0368,29.0519,29.0293,29.0444,29600.0
2009-11-05 11:50:00,38.57,38.6,38.5,38.51,222100.0,29.0444,29.067,28.9917,28.9992,222100.0
2009-11-05 11:55:00,38.52,38.54,38.49,38.52,101300.0,29.0067,29.0218,28.9841,29.0067,101300.0
2009-11-05 12:00:00,38.52,38.55,38.51,38.55,48400.0,29.0067,29.0293,28.9992,29.0293,48400.0
2009-11-05 12:05:00,38.55,38.55,38.5,38.53,115500.0,29.0293,29.0293,28.9917,29.0142,115500.0
2009-11-05 12:10:00,38.52,38.55,38.46,38.53,18200.0,29.0067,29.0293,28.9615,29.0142,18200.0
2009-11-05 12:15:00,38.53,38.59,38.49,38.58,19100.0,29.0142,29.0594,28.9841,29.0519,19100.0
2009-11-05 12:20:00,38.58,38.6,38.58,38.59,9000.0,29.0519,29.067,29.0519,29.0594,9000.0
2009-11-05 12:25:00,38.59,38.6,38.54,38.56,36500.0,29.0594,29.067,29.0218,29.0368,36500.0
2009-11-05 12:30:00,38.56,38.61,38.55,38.61,28600.0,29.0368,29.0745,29.0293,29.0745,28600.0
2009-11-05 12:35:00,38.61,38.61,38.59,38.61,25900.0,29.0745,29.0745,29.0594,29.0745,25900.0
2009-11-05 12:40:00,38.61,38.66,38.59,38.63,195900.0,29.0745,29.1121,29.0594,29.0896,195900.0
2009-11-05 12:45:00,38.63,38.68,38.63,38.67,13300.0,29.0896,29.1272,29.0896,29.1197,13300.0
2009-11-05 12:50:00,38.67,38.71,38.66,38.67,32900.0,29.1197,29.1498,29.1121,29.1197,32900.0
2009-11-05 12:55:00,38.68,38.78,38.67,38.74,53200.0,29.1272,29.2025,29.1197,29.1724,53200.0
2009-11-05 13:00:00,38.74,38.75,38.72,38.75,23400.0,29.1724,29.1799,29.1573,29.1799,23400.0
2009-11-05 13:05:00,38.76,38.79,38.75,38.76,30500.0,29.1874,29.21,29.1799,29.1874,30500.0
2009-11-05 13:10:00,38.76,38.79,38.75,38.78,100400.0,29.1874,29.21,29.1799,29.2025,100400.0
2009-11-05 13:15:00,38.79,38.82,38.78,38.8,25000.0,29.21,29.2326,29.2025,29.2176,25000.0
2009-11-05 13:20:00,38.81,38.82,38.8,38.81,9500.0,29.2251,29.2326,29.2176,29.2251,9500.0
2009-11-05 13:25:00,38.8,38.81,38.8,38.81,11400.0,29.2176,29.2251,29.2176,29.2251,11400.0
2009-11-05 13:30:00,38.8,38.83,38.79,38.79,47500.0,29.2176,29.2402,29.21,29.21,47500.0
2009-11-05 13:35:00,38.79,38.83,38.79,38.83,13200.0,29.21,29.2402,29.21,29.2402,13200.0
2009-11-05 13:40:00,38.82,38.83,38.79,38.8,35600.0,29.2326,29.2402,29.21,29.2176,35600.0
2009-11-05 13:45:00,38.8,38.81,38.8,38.81,12400.0,29.2176,29.2251,29.2176,29.2251,12400.0
2009-11-05 13:50:00,38.8,38.82,38.78,38.81,32400.0,29.2176,29.2326,29.2025,29.2251,32400.0
2009-11-05 13:55:00,38.81,38.81,38.78,38.81,20300.0,29.2251,29.2251,29.2025,29.2251,20300.0
2009-11-05 14:00:00,38.8,38.81,38.74,38.77,84400.0,29.2176,29.2251,29.1724,29.195,84400.0
2009-11-05 14:05:00,38.76,38.77,38.71,38.75,47500.0,29.1874,29.195,29.1498,29.1799,47500.0
2009-11-05 14:10:00,38.75,38.81,38.75,38.79,23600.0,29.1799,29.2251,29.1799,29.21,23600.0
2009-11-05 14:15:00,38.79,38.81,38.79,38.8,29700.0,29.21,29.2251,29.21,29.2176,29700.0
2009-11-05 14:20:00,38.8,38.83,38.8,38.81,28800.0,29.2176,29.2402,29.2176,29.2251,28800.0
2009-11-05 14:25:00,38.8,38.85,38.8,38.83,37100.0,29.2176,29.2552,29.2176,29.2402,37100.0
2009-11-05 14:30:00,38.84,38.86,38.83,38.85,54700.0,29.2477,29.2627,29.2402,29.2552,54700.0
2009-11-05 14:35:00,38.85,38.86,38.84,38.84,23600.0,29.2552,29.2627,29.2477,29.2477,23600.0
2009-11-05 14:40:00,38.84,38.85,38.84,38.84,32100.0,29.2477,29.2552,29.2477,29.2477,32100.0
2009-11-05 14:45:00,38.85,38.85,38.83,38.84,17600.0,29.2552,29.2552,29.2402,29.2477,17600.0
2009-11-05 14:50:00,38.83,38.86,38.83,38.84,29400.0,29.2402,29.2627,29.2402,29.2477,29400.0
2009-11-05 14:55:00,38.83,38.86,38.83,38.86,15200.0,29.2402,29.2627,29.2402,29.2627,15200.0
2009-11-05 15:00:00,38.86,38.89,38.85,38.86,21300.0,29.2627,29.2853,29.2552,29.2627,21300.0
2009-11-05 15:05:00,38.85,38.86,38.85,38.85,12900.0,29.2552,29.2627,29.2552,29.2552,12900.0
2009-11-05 15:10:00,38.85,38.86,38.83,38.83,24700.0,29.2552,29.2627,29.2402,29.2402,24700.0
2009-11-05 15:15:00,38.83,38.84,38.81,38.82,29600.0,29.2402,29.2477,29.2251,29.2326,29600.0
2009-11-05 15:20:00,38.82,38.83,38.81,38.82,38000.0,29.2326,29.2402,29.2251,29.2326,38000.0
2009-11-05 15:25:00,38.83,38.83,38.79,38.81,31800.0,29.2402,29.2402,29.21,29.2251,31800.0
2009-11-05 15:30:00,38.82,38.82,38.77,38.8,38700.0,29.2326,29.2326,29.195,29.2176,38700.0
2009-11-05 15:35:00,38.79,38.87,38.79,38.86,270500.0,29.21,29.2703,29.21,29.2627,270500.0
2009-11-05 15:40:00,38.87,38.93,38.87,38.93,86400.0,29.2703,29.3155,29.2703,29.3155,86400.0
2009-11-05 15:45:00,38.93,38.95,38.92,38.94,142400.0,29.3155,29.3305,29.3079,29.323,142400.0
2009-11-05 15:50:00,38.94,38.97,38.94,38.95,138100.0,29.323,29.3456,29.323,29.3305,138100.0
2009-11-05 15:55:00,38.95,38.98,38.95,38.96,160600.0,29.3305,29.3531,29.3305,29.338,160600.0
2009-11-06 09:30:00,38.82,38.85,38.52,38.82,149300.0,29.2326,29.2552,29.0067,29.2326,149300.0
2009-11-06 09:35:00,38.81,38.89,38.7,38.71,82700.0,29.2251,29.2853,29.1423,29.1498,82700.0
2009-11-06 09:40:00,38.71,38.84,38.69,38.82,44500.0,29.1498,29.2477,29.1347,29.2326,44500.0
2009-11-06 09:45:00,38.85,38.94,38.85,38.92,55100.0,29.2552,29.323,29.2552,29.3079,55100.0
2009-11-06 09:50:00,38.93,38.94,38.88,38.9,83300.0,29.3155,29.323,29.2778,29.2929,83300.0
2009-11-06 09:55:00,38.89,38.95,38.88,38.93,55800.0,29.2853,29.3305,29.2778,29.3155,55800.0
2009-11-06 10:00:00,38.94,38.98,38.91,38.96,310500.0,29.323,29.3531,29.3004,29.338,310500.0
2009-11-06 10:05:00,38.97,38.97,38.94,38.96,53300.0,29.3456,29.3456,29.323,29.338,53300.0
2009-11-06 10:10:00,38.95,38.97,38.94,38.95,38900.0,29.3305,29.3456,29.323,29.3305,38900.0
2009-11-06 10:15:00,38.95,38.98,38.95,38.97,42100.0,29.3305,29.3531,29.3305,29.3456,42100.0
2009-11-06 10:20:00,38.98,38.99,38.97,38.98,82500.0,29.3531,29.3606,29.3456,29.3531,82500.0
2009-11-06 10:25:00,38.98,39.0,38.97,38.99,95200.0,29.3531,29.3682,29.3456,29.3606,95200.0
2009-11-06 10:30:00,38.99,39.0,38.98,38.99,111100.0,29.3606,29.3682,29.3531,29.3606,111100.0
2009-11-06 10:35:00,38.99,39.0,38.95,38.98,154200.0,29.3606,29.3682,29.3305,29.3531,154200.0
2009-11-06 10:40:00,38.98,38.99,38.97,38.97,48500.0,29.3531,29.3606,29.3456,29.3456,48500.0
2009-11-06 10:45:00,38.97,38.99,38.92,38.98,131700.0,29.3456,29.3606,29.3079,29.3531,131700.0
2009-11-06 10:50:00,38.97,39.0,38.97,38.99,204700.0,29.3456,29.3682,29.3456,29.3606,204700.0
2009-11-06 10:55:00,38.99,39.12,38.98,39.09,323900.0,29.3606,29.4585,29.3531,29.4359,323900.0
2009-11-06 11:00:00,39.08,39.12,39.05,39.06,45900.0,29.4284,29.4585,29.4058,29.4134,45900.0
2009-11-06 11:05:00,39.06,39.09,39.04,39.08,40100.0,29.4134,29.4359,29.3983,29.4284,40100.0
2009-11-06 11:10:00,39.08,39.08,39.0,39.05,42100.0,29.4284,29.4284,29.3682,29.4058,42100.0
2009-11-06 11:15:00,39.04,39.04,39.0,39.01,29600.0,29.3983,29.3983,29.3682,29.3757,29600.0
2009-11-06 11:20:00,39.01,39.07,39.0,39.0,47900.0,29.3757,29.4209,29.3682,29.3682,47900.0
2009-11-06 11:25:00,39.0,39.03,38.94,38.99,70800.0,29.3682,29.3908,29.323,29.3606,70800.0
2009-11-06 11:30:00,38.99,39.0,38.97,38.99,38100.0,29.3606,29.3682,29.3456,29.3606,38100.0
2009-11-06 11:35:00,38.98,39.0,38.97,39.0,31900.0,29.3531,29.3682,29.3456,29.3682,31900.0
2009-11-06 11:40:00,39.0,39.07,39.0,39.03,48000.0,29.3682,29.4209,29.3682,29.3908,48000.0
2009-11-06 11:45:00,39.04,39.11,39.03,39.11,51400.0,29.3983,29.451,29.3908,29.451,51400.0
2009-11-06 11:50:00,39.1,39.11,39.07,39.11,29100.0,29.4435,29.451,29.4209,29.451,29100.0
2009-11-06 11:55:00,39.1,39.15,39.1,39.13,48400.0,29.4435,29.4811,29.4435,29.4661,48400.0
2009-11-06 12:00:00,39.13,39.15,39.08,39.08,29300.0,29.4661,29.4811,29.4284,29.4284,29300.0
2009-11-06 12:05:00,39.08,39.11,39.08,39.1,18600.0,29.4284,29.451,29.4284,29.4435,18600.0
2009-11-06 12:10:00,39.1,39.12,39.08,39.1,33700.0,29.4435,29.4585,29.4284,29.4435,33700.0
2009-11-06 12:15:00,39.1,39.1,39.05,39.07,33400.0,29.4435,29.4435,29.4058,29.4209,33400.0
2009-11-06 12:20:00,39.07,39.11,39.06,39.07,41000.0,29.4209,29.451,29.4134,29.4209,41000.0
2009-11-06 12:25:00,39.07,39.12,39.06,39.06,31500.0,29.4209,29.4585,29.4134,29.4134,31500.0
2009-11-06 12:30:00,39.06,39.07,39.0,39.02,38400.0,29.4134,29.4209,29.3682,29.3832,38400.0
2009-11-06 12:35:00,39.02,39.04,38.98,39.0,35700.0,29.3832,29.3983,29.3531,29.3682,35700.0
2009-11-06 12:40:00,38.99,39.01,38.93,38.94,20800.0,29.3606,29.3757,29.3155,29.323,20800.0
2009-11-06 12:45:00,38.94,38.95,38.86,38.87,40000.0,29.323,29.3305,29.2627,29.2703,40000.0
2009-11-06 12:50:00,38.87,38.93,38.86,38.88,40700.0,29.2703,29.3155,29.2627,29.2778,40700.0
2009-11-06 12:55:00,38.88,38.98,38.88,38.98,27800.0,29.2778,29.3531,29.2778,29.3531,27800.0
2009-11-06 13:00:00,38.97,39.0,38.96,39.0,37400.0,29.3456,29.3682,29.338,29.3682,37400.0
2009-11-06 13:05:00,38.99,39.03,38.99,38.99,21000.0,29.3606,29.3908,29.3606,29.3606,21000.0
2009-11-06 13:10:00,38.99,39.03,38.99,39.01,25600.0,29.3606,29.3908,29.3606,29.3757,25600.0
2009-11-06 13:15:00,39.03,39.04,39.0,39.04,11900.0,29.3908,29.3983,29.3682,29.3983,11900.0
2009-11-06 13:20:00,39.04,39.11,39.03,39.11,25500.0,29.3983,29.451,29.3908,29.451,25500.0
2009-11-06 13:25:00,39.1,39.12,39.06,39.11,46800.0,29.4435,29.4585,29.4134,29.451,46800.0
2009-11-06 13:30:00,39.1,39.11,39.06,39.11,17400.0,29.4435,29.451,29.4134,29.451,17400.0
2009-11-06 13:35:00,39.12,39.14,39.09,39.12,23200.0,29.4585,29.4736,29.4359,29.4585,23200.0
2009-11-06 13:40:00,39.11,39.15,39.11,39.13,33400.0,29.451,29.4811,29.451,29.4661,33400.0
2009-11-06 13:45:00,39.13,39.15,39.1,39.11,33800.0,29.4661,29.4811,29.4435,29.451,33800.0
2009-11-06 13:50:00,39.11,39.15,39.11,39.14,20500.0,29.451,29.4811,29.451,29.4736,20500.0
2009-11-06 13:55:00,39.14,39.14,39.11,39.14,11100.0,29.4736,29.4736,29.451,29.4736,11100.0
2009-11-06 14:00:00,39.13,39.15,39.11,39.14,31000.0,29.4661,29.4811,29.451,29.4736,31000.0
2009-11-06 14:05:00,39.15,39.17,39.06,39.12,43600.0,29.4811,29.4962,29.4134,29.4585,43600.0
2009-11-06 14:10:00,39.12,39.12,39.06,39.06,41000.0,29.4585,29.4585,29.4134,29.4134,41000.0
2009-11-06 14:15:00,39.07,39.08,39.06,39.08,11800.0,29.4209,29.4284,29.4134,29.4284,11800.0
2009-11-06 14:20:00,39.08,39.09,39.06,39.07,25700.0,29.4284,29.4359,29.4134,29.4209,25700.0
2009-11-06 14:25:00,39.08,39.11,39.05,39.09,26200.0,29.4284,29.451,29.4058,29.4359,26200.0
2009-11-06 14:30:00,39.1,39.11,39.07,39.09,20400.0,29.4435,29.451,29.4209,29.4359,20400.0
2009-11-06 14:35:00,39.1,39.15,39.1,39.13,29400.0,29.4435,29.4811,29.4435,29.4661,29400.0
2009-11-06 14:40:00,39.13,39.15,39.12,39.13,22000.0,29.4661,29.4811,29.4585,29.4661,22000.0
2009-11-06 14:45:00,39.13,39.18,39.12,39.14,20200.0,29.4661,29.5037,29.4585,29.4736,20200.0
2009-11-06 14:50:00,39.15,39.2,39.13,39.13,29300.0,29.4811,29.5188,29.4661,29.4661,29300.0
2009-11-06 14:55:00,39.15,39.18,39.13,39.17,29300.0,29.4811,29.5037,29.4661,29.4962,29300.0
2009-11-06 15:00:00,39.16,39.17,39.1,39.14,27200.0,29.4887,29.4962,29.4435,29.4736,27200.0
2009-11-06 15:05:00,39.14,39.18,39.14,39.17,55000.0,29.4736,29.5037,29.4736,29.4962,55000.0
2009-11-06 15:10:00,39.17,39.19,39.16,39.18,80300.0,29.4962,29.5112,29.4887,29.5037,80300.0
2009-11-06 15:15:00,39.19,39.2,39.18,39.2,59800.0,29.5112,29.5188,29.5037,29.5188,59800.0
2009-11-06 15:20:00,39.2,39.23,39.18,39.23,83000.0,29.5188,29.5414,29.5037,29.5414,83000.0
2009-11-06 15:25:00,39.23,39.26,39.21,39.26,56300.0,29.5414,29.564,29.5263,29.564,56300.0
2009-11-06 15:30:00,39.26,39.27,39.21,39.22,68600.0,29.564,29.5715,29.5263,29.5338,68600.0
2009-11-06 15:35:00,39.22,39.22,39.19,39.2,18200.0,29.5338,29.5338,29.5112,29.5188,18200.0
2009-11-06 15:40:00,39.2,39.2,39.2,39.2,0.0,29.5188,29.5188,29.5188,29.5188,0.0
2009-11-06 15:45:00,39.2,39.2,39.2,39.2,0.0,29.5188,29.5188,29.5188,29.5188,0.0
2009-11-06 15:50:00,39.2,39.2,39.2,39.2,0.0,29.5188,29.5188,29.5188,29.5188,0.0
2009-11-06 15:55:00,39.2,39.2,39.2,39.2,0.0,29.5188,29.5188,29.5188,29.5188,0.0
2009-11-09 09:30:00,39.1,39.4,39.01,39.38,231900.0,29.4435,29.6694,29.3757,29.6543,231900.0
2009-11-09 09:35:00,39.38,39.44,39.32,39.43,158700.0,29.6543,29.6995,29.6091,29.692,158700.0
2009-11-09 09:40:00,39.44,39.47,39.4,39.44,75700.0,29.6995,29.7221,29.6694,29.6995,75700.0
2009-11-09 09:45:00,39.44,39.5,39.44,39.48,65100.0,29.6995,29.7447,29.6995,29.7296,65100.0
2009-11-09 09:50:00,39.5,39.55,39.46,39.53,281100.0,29.7447,29.7823,29.7146,29.7673,281100.0
2009-11-09 09:55:00,39.53,39.73,39.53,39.73,146300.0,29.7673,29.9179,29.7673,29.9179,146300.0
2009-11-09 10:00:00,39.74,39.78,39.72,39.75,81400.0,29.9254,29.9555,29.9104,29.9329,81400.0
2009-11-09 10:05:00,39.75,39.83,39.75,39.79,76900.0,29.9329,29.9932,29.9329,29.9631,76900.0
2009-11-09 10:10:00,39.79,39.8,39.78,39.8,26300.0,29.9631,29.9706,29.9555,29.9706,26300.0
2009-11-09 10:15:00,39.79,39.88,39.79,39.85,105500.0,29.9631,30.0308,29.9631,30.0082,105500.0
2009-11-09 10:20:00,39.85,39.89,39.82,39.86,111100.0,30.0082,30.0384,29.9857,30.0158,111100.0
2009-11-09 10:25:00,39.85,39.86,39.79,39.81,48500.0,30.0082,30.0158,29.9631,29.9781,48500.0
2009-11-09 10:30:00,39.79,39.82,39.74,39.78,80300.0,29.9631,29.9857,29.9254,29.9555,80300.0
2009-11-09 10:35:00,39.78,39.79,39.71,39.73,71900.0,29.9555,29.9631,29.9028,29.9179,71900.0
2009-11-09 10:40:00,39.73,39.8,39.72,39.73,48900.0,29.9179,29.9706,29.9104,29.9179,48900.0
2009-11-09 10:45:00,39.73,39.8,39.69,39.79,32300.0,29.9179,29.9706,29.8878,29.9631,32300.0
2009-11-09 10:50:00,39.78,39.78,39.67,39.72,33400.0,29.9555,29.9555,29.8727,29.9104,33400.0
2009-11-09 10:55:00,39.72,39.75,39.68,39.72,45900.0,29.9104,29.9329,29.8802,29.9104,45900.0
2009-11-09 11:00:00,39.72,39.74,39.67,39.72,48600.0,29.9104,29.9254,29.8727,29.9104,48600.0
2009-11-09 11:05:00,39.73,39.74,39.71,39.73,31500.0,29.9179,29.9254,29.9028,29.9179,31500.0
2009-11-09 11:10:00,39.74,39.75,39.71,39.73,22200.0,29.9254,29.9329,29.9028,29.9179,22200.0
2009-11-09 11:15:00,39.73,39.76,39.72,39.76,31900.0,29.9179,29.9405,29.9104,29.9405,31900.0
2009-11-09 11:20:00,39.76,39.81,39.76,39.79,34500.0,29.9405,29.9781,29.9405,29.9631,34500.0
2009-11-09 11:25:00,39.8,39.8,39.75,39.75,25400.0,29.9706,29.9706,29.9329,29.9329,25400.0
2009-11-09 11:30:00,39.75,39.76,39.73,39.76,40900.0,29.9329,29.9405,29.9179,29.9405,40900.0
2009-11-09 11:35:00,39.75,39.76,39.74,39.74,38800.0,29.9329,29.9405,29.9254,29.9254,38800.0
2009-11-09 11:40:00,39.74,39.75,39.71,39.72,20400.0,29.9254,29.9329,29.9028,29.9104,20400.0
2009-11-09 11:45:00,39.71,39.73,39.71,39.73,47900.0,29.9028,29.9179,29.9028,29.9179,47900.0
2009-11-09 11:50:00,39.74,39.76,39.73,39.74,21600.0,29.9254,29.9405,29.9179,29.9254,21600.0
2009-11-09 11:55:00,39.73,39.74,39.71,39.71,12500.0,29.9179,29.9254,29.9028,29.9028,12500.0
2009-11-09 12:00:00,39.71,39.72,39.67,39.69,32400.0,29.9028,29.9104,29.8727,29.8878,32400.0
2009-11-09 12:05:00,39.69,39.69,39.65,39.65,28100.0,29.8878,29.8878,29.8576,29.8576,28100.0
2009-11-09 12:10:00,39.65,39.75,39.65,39.73,76500.0,29.8576,29.9329,29.8576,29.9179,76500.0
2009-11-09 12:15:00,39.72,39.85,39.72,39.82,64300.0,29.9104,30.0082,29.9104,29.9857,64300.0
2009-11-09 12:20:00,39.82,39.82,39.73,39.75,17100.0,29.9857,29.9857,29.9179,29.9329,17100.0
2009-11-09 12:25:00,39.74,39.8,39.73,39.8,34000.0,29.9254,29.9706,29.9179,29.9706,34000.0
2009-11-09 12:30:00,39.8,39.84,39.79,39.83,26200.0,29.9706,30.0007,29.9631,29.9932,26200.0
2009-11-09 12:35:00,39.83,39.83,39.79,39.79,12300.0,29.9932,29.9932,29.9631,29.9631,12300.0
2009-11-09 12:40:00,39.79,39.83,39.78,39.81,32100.0,29.9631,29.9932,29.9555,29.9781,32100.0
2009-11-09 12:45:00,39.81,39.85,39.81,39.83,39900.0,29.9781,30.0082,29.9781,29.9932,39900.0
2009-11-09 12:50:00,39.83,39.84,39.8,39.84,40600.0,29.9932,30.0007,29.9706,30.0007,40600.0
2009-11-09 12:55:00,39.84,39.85,39.83,39.83,37400.0,30.0007,30.0082,29.9932,29.9932,37400.0
2009-11-09 13:00:00,39.84,39.88,39.83,39.85,40700.0,30.0007,30.0308,29.9932,30.0082,40700.0
2009-11-09 13:05:00,39.85,39.85,39.82,39.83,24600.0,30.0082,30.0082,29.9857,29.9932,24600.0
2009-11-09 13:10:00,39.82,39.87,39.82,39.85,47300.0,29.9857,30.0233,29.9857,30.0082,47300.0
2009-11-09 13:15:00,39.84,39.85,39.82,39.83,39200.0,30.0007,30.0082,29.9857,29.9932,39200.0
2009-11-09 13:20:00,39.82,39.85,39.8,39.84,33300.0,29.9857,30.0082,29.9706,30.0007,33300.0
2009-11-09 13:25:00,39.84,39.85,39.84,39.85,19300.0,30.0007,30.0082,30.0007,30.0082,19300.0
2009-11-09 13:30:00,39.84,39.85,39.82,39.83,21400.0,30.0007,30.0082,29.9857,29.9932,21400.0
2009-11-09 13:35:00,39.83,39.87,39.83,39.86,48000.0,29.9932,30.0233,29.9932,30.0158,48000.0
2009-11-09 13:40:00,39.87,39.88,39.83,39.87,51400.0,30.0233,30.0308,29.9932,30.0233,51400.0
2009-11-09 13:45:00,39.87,39.88,39.87,39.88,13000.0,30.0233,30.0308,30.0233,30.0308,13000.0
2009-11-09 13:50:00,39.87,39.9,39.87,39.88,66800.0,30.0233,30.0459,30.0233,30.0308,66800.0
2009-11-09 13:55:00,39.88,39.88,39.87,39.87,17700.0,30.0308,30.0308,30.0233,30.0233,17700.0
2009-11-09 14:00:00,39.89,39.9,39.88,39.89,53800.0,30.0384,30.0459,30.0308,30.0384,53800.0
2009-11-09 14:05:00,39.9,39.9,39.88,39.89,30300.0,30.0459,30.0459,30.0308,30.0384,30300.0
2009-11-09 14:10:00,39.89,39.9,39.86,39.86,14000.0,30.0384,30.0459,30.0158,30.0158,14000.0
2009-11-09 14:15:00,39.86,39.87,39.83,39.85,26800.0,30.0158,30.0233,29.9932,30.0082,26800.0
2009-11-09 14:20:00,39.85,39.85,39.81,39.81,23800.0,30.0082,30.0082,29.9781,29.9781,23800.0
2009-11-09 14:25:00,39.82,39.89,39.79,39.87,97600.0,29.9857,30.0384,29.9631,30.0233,97600.0
2009-11-09 14:30:00,39.88,39.89,39.87,39.87,29300.0,30.0308,30.0384,30.0233,30.0233,29300.0
2009-11-09 14:35:00,39.87,39.9,39.87,39.89,64200.0,30.0233,30.0459,30.0233,30.0384,64200.0
2009-11-09 14:40:00,39.89,39.89,39.88,39.89,32400.0,30.0384,30.0384,30.0308,30.0384,32400.0
2009-11-09 14:45:00,39.9,39.9,39.88,39.89,46800.0,30.0459,30.0459,30.0308,30.0384,46800.0
2009-11-09 14:50:00,39.89,39.9,39.88,39.88,77400.0,30.0384,30.0459,30.0308,30.0308,77400.0
2009-11-09 14:55:00,39.89,39.94,39.89,39.94,95800.0,30.0384,30.076,30.0384,30.076,95800.0
2009-11-09 15:00:00,39.93,39.93,39.89,39.92,55300.0,30.0685,30.0685,30.0384,30.061,55300.0
2009-11-09 15:05:00,39.92,39.94,39.91,39.94,27000.0,30.061,30.076,30.0534,30.076,27000.0
2009-11-09 15:10:00,39.93,39.94,39.93,39.94,29700.0,30.0685,30.076,30.0685,30.076,29700.0
2009-11-09 15:15:00,39.94,39.97,39.93,39.96,82700.0,30.076,30.0986,30.0685,30.0911,82700.0
2009-11-09 15:20:00,39.97,39.97,39.94,39.95,73400.0,30.0986,30.0986,30.076,30.0835,73400.0
2009-11-09 15:25:00,39.96,39.96,39.95,39.95,93400.0,30.0911,30.0911,30.0835,30.0835,93400.0
2009-11-09 15:30:00,39.95,39.97,39.95,39.96,75500.0,30.0835,30.0986,30.0835,30.0911,75500.0
2009-11-09 15:35:00,39.95,39.96,39.94,39.96,84600.0,30.0835,30.0911,30.076,30.0911,84600.0
2009-11-09 15:40:00,39.95,39.99,39.93,39.97,151700.0,30.0835,30.1137,30.0685,30.0986,151700.0
2009-11-09 15:45:00,39.97,39.99,39.97,39.99,94900.0,30.0986,30.1137,30.0986,30.1137,94900.0
2009-11-09 15:50:00,39.99,40.0,39.97,39.98,124900.0,30.1137,30.1212,30.0986,30.1061,124900.0
2009-11-09 15:55:00,39.98,40.0,39.95,39.98,879500.0,30.1061,30.1212,30.0835,30.1061,879500.0
2009-11-10 09:30:00,39.75,39.75,39.33,39.64,183400.0,29.9329,29.9329,29.6167,29.8501,183400.0
2009-11-10 09:35:00,39.63,39.71,39.39,39.65,170200.0,29.8426,29.9028,29.6619,29.8576,170200.0
2009-11-10 09:40:00,39.64,39.69,39.49,39.54,40200.0,29.8501,29.8878,29.7372,29.7748,40200.0
2009-11-10 09:45:00,39.55,39.61,39.54,39.56,45300.0,29.7823,29.8275,29.7748,29.7899,45300.0
2009-11-10 09:50:00,39.57,39.66,39.56,39.62,48100.0,29.7974,29.8652,29.7899,29.835,48100.0
2009-11-10 09:55:00,39.63,39.64,39.46,39.56,85100.0,29.8426,29.8501,29.7146,29.7899,85100.0
2009-11-10 10:00:00,39.56,39.56,39.39,39.39,72300.0,29.7899,29.7899,29.6619,29.6619,72300.0
2009-11-10 10:05:00,39.39,39.56,39.39,39.5,51300.0,29.6619,29.7899,29.6619,29.7447,51300.0
2009-11-10 10:10:00,39.51,39.63,39.49,39.6,42400.0,29.7522,29.8426,29.7372,29.82,42400.0
2009-11-10 10:15:00,39.59,39.66,39.56,39.66,25300.0,29.8125,29.8652,29.7899,29.8652,25300.0
2009-11-10 10:20:00,39.65,39.71,39.65,39.71,24900.0,29.8576,29.9028,29.8576,29.9028,24900.0
2009-11-10 10:25:00,39.71,39.75,39.7,39.75,25700.0,29.9028,29.9329,29.8953,29.9329,25700.0
2009-11-10 10:30:00,39.75,39.75,39.66,39.66,30800.0,29.9329,29.9329,29.8652,29.8652,30800.0
2009-11-10 10:35:00,39.66,39.66,39.62,39.63,15100.0,29.8652,29.8652,29.835,29.8426,15100.0
2009-11-10 10:40:00,39.62,39.63,39.59,39.59,26800.0,29.835,29.8426,29.8125,29.8125,26800.0
2009-11-10 10:45:00,39.59,39.6,39.56,39.57,28900.0,29.8125,29.82,29.7899,29.7974,28900.0
2009-11-10 10:50:00,39.57,39.57,39.53,39.54,14400.0,29.7974,29.7974,29.7673,29.7748,14400.0
2009-11-10 10:55:00,39.53,39.53,39.43,39.44,49500.0,29.7673,29.7673,29.692,29.6995,49500.0
2009-11-10 11:00:00,39.45,39.51,39.41,39.51,50600.0,29.707,29.7522,29.6769,29.7522,50600.0
2009-11-10 11:05:00,39.49,39.52,39.41,39.51,63600.0,29.7372,29.7597,29.6769,29.7522,63600.0
2009-11-10 11:10:00,39.51,39.56,39.5,39.51,29300.0,29.7522,29.7899,29.7447,29.7522,29300.0
2009-11-10 11:15:00,39.52,39.54,39.46,39.51,23000.0,29.7597,29.7748,29.7146,29.7522,23000.0
2009-11-10 11:20:00,39.51,39.51,39.48,39.5,14200.0,29.7522,29.7522,29.7296,29.7447,14200.0
2009-11-10 11:25:00,39.51,39.51,39.46,39.48,26400.0,29.7522,29.7522,29.7146,29.7296,26400.0
2009-11-10 11:30:00,39.48,39.5,39.45,39.47,31000.0,29.7296,29.7447,29.707,29.7221,31000.0
2009-11-10 11:35:00,39.47,39.54,39.47,39.51,24500.0,29.7221,29.7748,29.7221,29.7522,24500.0
2009-11-10 11:40:00,39.51,39.52,39.48,39.48,12200.0,29.7522,29.7597,29.7296,29.7296,12200.0
2009-11-10 11:45:00,39.49,39.49,39.43,39.45,27300.0,29.7372,29.7372,29.692,29.707,27300.0
2009-11-10 11:50:00,39.45,39.45,39.42,39.42,13800.0,29.707,29.707,29.6844,29.6844,13800.0
2009-11-10 11:55:00,39.42,39.43,39.36,39.36,20400.0,29.6844,29.692,29.6393,29.6393,20400.0
2009-11-10 12:00:00,39.37,39.42,39.36,39.38,34700.0,29.6468,29.6844,29.6393,29.6543,34700.0
2009-11-10 12:05:00,39.38,39.41,39.37,39.4,25200.0,29.6543,29.6769,29.6468,29.6694,25200.0
2009-11-10 12:10:00,39.4,39.41,39.38,39.41,21400.0,29.6694,29.6769,29.6543,29.6769,21400.0
2009-11-10 12:15:00,39.4,39.42,39.38,39.42,20200.0,29.6694,29.6844,29.6543,29.6844,20200.0
2009-11-10 12:20:00,39.42,39.43,39.38,39.4,22600.0,29.6844,29.692,29.6543,29.6694,22600.0
2009-11-10 12:25:00,39.41,39.41,39.34,39.35,20400.0,29.6769,29.6769,29.6242,29.6317,20400.0
2009-11-10 12:30:00,39.34,39.35,39.3,39.33,25500.0,29.6242,29.6317,29.5941,29.6167,25500.0
2009-11-10 12:35:00,39.33,39.37,39.32,39.35,23300.0,29.6167,29.6468,29.6091,29.6317,23300.0
2009-11-10 12:40:00,39.35,39.39,39.35,39.37,24000.0,29.6317,29.6619,29.6317,29.6468,24000.0
2009-11-10 12:45:00,39.38,39.39,39.35,39.36,26200.0,29.6543,29.6619,29.6317,29.6393,26200.0
2009-11-10 12:50:00,39.36,39.38,39.32,39.38,62300.0,29.6393,29.6543,29.6091,29.6543,62300.0
2009-11-10 12:55:00,39.38,39.44,39.38,39.44,24600.0,29.6543,29.6995,29.6543,29.6995,24600.0
2009-11-10 13:00:00,39.44,39.47,39.43,39.45,18100.0,29.6995,29.7221,29.692,29.707,18100.0
2009-11-10 13:05:00,39.45,39.46,39.43,39.45,21400.0,29.707,29.7146,29.692,29.707,21400.0
2009-11-10 13:10:00,39.44,39.45,39.43,39.43,20300.0,29.6995,29.707,29.692,29.692,20300.0
2009-11-10 13:15:00,39.43,39.46,39.39,39.45,31600.0,29.692,29.7146,29.6619,29.707,31600.0
2009-11-10 13:20:00,39.45,39.46,39.39,39.46,31700.0,29.707,29.7146,29.6619,29.7146,31700.0
2009-11-10 13:25:00,39.46,39.46,39.39,39.39,13500.0,29.7146,29.7146,29.6619,29.6619,13500.0
2009-11-10 13:30:00,39.4,39.4,39.36,39.38,19200.0,29.6694,29.6694,29.6393,29.6543,19200.0
2009-11-10 13:35:00,39.38,39.41,39.35,39.36,17100.0,29.6543,29.6769,29.6317,29.6393,17100.0
2009-11-10 13:40:00,39.36,39.36,39.33,39.33,25700.0,29.6393,29.6393,29.6167,29.6167,25700.0
2009-11-10 13:45:00,39.33,39.34,39.32,39.33,14700.0,29.6167,29.6242,29.6091,29.6167,14700.0
2009-11-10 13:50:00,39.32,39.36,39.32,39.35,37700.0,29.6091,29.6393,29.6091,29.6317,37700.0
2009-11-10 13:55:00,39.35,39.38,39.34,39.38,23100.0,29.6317,29.6543,29.6242,29.6543,23100.0
2009-11-10 14:00:00,39.39,39.4,39.35,39.39,24200.0,29.6619,29.6694,29.6317,29.6619,24200.0
2009-11-10 14:05:00,39.38,39.4,39.36,39.38,32300.0,29.6543,29.6694,29.6393,29.6543,32300.0
2009-11-10 14:10:00,39.39,39.43,39.38,39.43,21800.0,29.6619,29.692,29.6543,29.692,21800.0
2009-11-10 14:15:00,39.43,39.49,39.43,39.46,38200.0,29.692,29.7372,29.692,29.7146,38200.0
2009-11-10 14:20:00,39.45,39.45,39.43,39.45,9100.0,29.707,29.707,29.692,29.707,9100.0
2009-11-10 14:25:00,39.44,39.45,39.4,39.41,27600.0,29.6995,29.707,29.6694,29.6769,27600.0
2009-11-10 14:30:00,39.42,39.43,39.4,39.4,20000.0,29.6844,29.692,29.6694,29.6694,20000.0
2009-11-10 14:35:00,39.41,39.41,39.37,39.37,12300.0,29.6769,29.6769,29.6468,29.6468,12300.0
2009-11-10 14:40:00,39.37,39.38,39.33,39.34,18300.0,29.6468,29.6543,29.6167,29.6242,18300.0
2009-11-10 14:45:00,39.34,39.39,39.34,39.39,27500.0,29.6242,29.6619,29.6242,29.6619,27500.0
2009-11-10 14:50:00,39.39,39.44,39.37,39.44,38800.0,29.6619,29.6995,29.6468,29.6995,38800.0
2009-11-10 14:55:00,39.44,39.44,39.34,39.34,42800.0,29.6995,29.6995,29.6242,29.6242,42800.0
2009-11-10 15:00:00,39.34,39.38,39.33,39.36,45800.0,29.6242,29.6543,29.6167,29.6393,45800.0
2009-11-10 15:05:00,39.36,39.37,39.32,39.32,39600.0,29.6393,29.6468,29.6091,29.6091,39600.0
2009-11-10 15:10:00,39.31,39.36,39.31,39.33,63400.0,29.6016,29.6393,29.6016,29.6167,63400.0
2009-11-10 15:15:00,39.32,39.38,39.3,39.37,96300.0,29.6091,29.6543,29.5941,29.6468,96300.0
2009-11-10 15:20:00,39.38,39.38,39.34,39.34,24300.0,29.6543,29.6543,29.6242,29.6242,24300.0
2009-11-10 15:25:00,39.34,39.42,39.33,39.38,49500.0,29.6242,29.6844,29.6167,29.6543,49500.0
2009-11-10 15:30:00,39.39,39.41,39.36,39.37,46400.0,29.6619,29.6769,29.6393,29.6468,46400.0
2009-11-10 15:35:00,39.37,39.47,39.36,39.46,66100.0,29.6468,29.7221,29.6393,29.7146,66100.0
2009-11-10 15:40:00,39.46,39.47,39.41,39.42,60900.0,29.7146,29.7221,29.6769,29.6844,60900.0
2009-11-10 15:45:00,39.42,39.45,39.41,39.44,67300.0,29.6844,29.707,29.6769,29.6995,67300.0
2009-11-10 15:50:00,39.44,39.44,39.37,39.4,80600.0,29.6995,29.6995,29.6468,29.6694,80600.0
2009-11-10 15:55:00,39.39,39.46,39.39,39.45,150800.0,29.6619,29.7146,29.6619,29.707,150800.0
2009-11-11 09:30:00,39.31,39.32,39.13,39.17,185700.0,29.6016,29.6091,29.4661,29.4962,185700.0
2009-11-11 09:35:00,39.19,39.32,39.14,39.29,73000.0,29.5112,29.6091,29.4736,29.5865,73000.0
2009-11-11 09:40:00,39.29,39.32,39.16,39.31,59200.0,29.5865,29.6091,29.4887,29.6016,59200.0
2009-11-11 09:45:00,39.3,39.38,39.22,39.34,29300.0,29.5941,29.6543,29.5338,29.6242,29300.0
2009-11-11 09:50:00,39.34,39.34,39.22,39.22,38600.0,29.6242,29.6242,29.5338,29.5338,38600.0
2009-11-11 09:55:00,39.22,39.32,39.2,39.29,54300.0,29.5338,29.6091,29.5188,29.5865,54300.0
2009-11-11 10:00:00,39.28,39.34,39.2,39.22,43700.0,29.579,29.6242,29.5188,29.5338,43700.0
2009-11-11 10:05:00,39.23,39.25,39.2,39.21,64500.0,29.5414,29.5564,29.5188,29.5263,64500.0
2009-11-11 10:10:00,39.21,39.29,39.21,39.26,48100.0,29.5263,29.5865,29.5263,29.564,48100.0
2009-11-11 10:15:00,39.27,39.27,39.21,39.22,62500.0,29.5715,29.5715,29.5263,29.5338,62500.0
2009-11-11 10:20:00,39.22,39.27,39.21,39.27,16200.0,29.5338,29.5715,29.5263,29.5715,16200.0
2009-11-11 10:25:00,39.27,39.28,39.23,39.26,46700.0,29.5715,29.579,29.5414,29.564,46700.0
2009-11-11 10:30:00,39.25,39.32,39.23,39.26,64200.0,29.5564,29.6091,29.5414,29.564,64200.0
2009-11-11 10:35:00,39.25,39.26,39.11,39.11,85900.0,29.5564,29.564,29.451,29.451,85900.0
2009-11-11 10:40:00,39.12,39.15,39.03,39.06,122200.0,29.4585,29.4811,29.3908,29.4134,122200.0
2009-11-11 10:45:00,39.06,39.09,38.97,39.04,75400.0,29.4134,29.4359,29.3456,29.3983,75400.0
2009-11-11 10:50:00,39.04,39.05,38.94,38.96,92000.0,29.3983,29.4058,29.323,29.338,92000.0
2009-11-11 10:55:00,38.97,39.04,38.96,39.03,36200.0,29.3456,29.3983,29.338,29.3908,36200.0
2009-11-11 11:00:00,39.03,39.04,38.99,39.02,35000.0,29.3908,29.3983,29.3606,29.3832,35000.0
2009-11-11 11:05:00,39.04,39.04,38.95,38.97,115600.0,29.3983,29.3983,29.3305,29.3456,115600.0
2009-11-11 11:10:00,38.96,38.99,38.94,38.96,16900.0,29.338,29.3606,29.323,29.338,16900.0
2009-11-11 11:15:00,38.96,38.99,38.94,38.98,20700.0,29.338,29.3606,29.323,29.3531,20700.0
2009-11-11 11:20:00,38.99,39.06,38.98,39.05,32100.0,29.3606,29.4134,29.3531,29.4058,32100.0
2009-11-11 11:25:00,39.05,39.08,39.03,39.06,27200.0,29.4058,29.4284,29.3908,29.4134,27200.0
2009-11-11 11:30:00,39.05,39.07,39.03,39.04,31900.0,29.4058,29.4209,29.3908,29.3983,31900.0
2009-11-11 11:35:00,39.04,39.04,38.99,38.99,25400.0,29.3983,29.3983,29.3606,29.3606,25400.0
2009-11-11 11:40:00,39.0,39.01,38.95,38.95,25000.0,29.3682,29.3757,29.3305,29.3305,25000.0
2009-11-11 11:45:00,38.95,38.96,38.9,38.91,45100.0,29.3305,29.338,29.2929,29.3004,45100.0
2009-11-11 11:50:00,38.91,38.93,38.86,38.89,66600.0,29.3004,29.3155,29.2627,29.2853,66600.0
2009-11-11 11:55:00,38.9,38.91,38.8,38.86,38800.0,29.2929,29.3004,29.2176,29.2627,38800.0
2009-11-11 12:00:00,38.85,38.91,38.81,38.84,58200.0,29.2552,29.3004,29.2251,29.2477,58200.0
2009-11-11 12:05:00,38.84,38.88,38.8,38.87,48200.0,29.2477,29.2778,29.2176,29.2703,48200.0
2009-11-11 12:10:00,38.88,38.95,38.88,38.94,21600.0,29.2778,29.3305,29.2778,29.323,21600.0
2009-11-11 12:15:00,38.94,38.95,38.89,38.89,55100.0,29.323,29.3305,29.2853,29.2853,55100.0
2009-11-11 12:20:00,38.89,38.93,38.89,38.9,15200.0,29.2853,29.3155,29.2853,29.2929,15200.0
2009-11-11 12:25:00,38.91,38.96,38.9,38.96,14200.0,29.3004,29.338,29.2929,29.338,14200.0
2009-11-11 12:30:00,38.97,38.99,38.95,38.98,17300.0,29.3456,29.3606,29.3305,29.3531,17300.0
2009-11-11 12:35:00,38.99,39.02,38.98,38.99,24000.0,29.3606,29.3832,29.3531,29.3606,24000.0
2009-11-11 12:40:00,38.99,38.99,38.96,38.97,14800.0,29.3606,29.3606,29.338,29.3456,14800.0
2009-11-11 12:45:00,38.96,39.0,38.93,38.94,43200.0,29.338,29.3682,29.3155,29.323,43200.0
2009-11-11 12:50:00,38.95,39.01,38.94,39.01,12800.0,29.3305,29.3757,29.323,29.3757,12800.0
2009-11-11 12:55:00,39.02,39.05,39.01,39.05,18400.0,29.3832,29.4058,29.3757,29.4058,18400.0
2009-11-11 13:00:00,39.05,39.09,39.05,39.08,27500.0,29.4058,29.4359,29.4058,29.4284,27500.0
2009-11-11 13:05:00,39.08,39.13,39.07,39.11,30300.0,29.4284,29.4661,29.4209,29.451,30300.0
2009-11-11 13:10:00,39.12,39.12,39.06,39.08,34200.0,29.4585,29.4585,29.4134,29.4284,34200.0
2009-11-11 13:15:00,39.07,39.07,39.04,39.06,20300.0,29.4209,29.4209,29.3983,29.4134,20300.0
2009-11-11 13:20:00,39.06,39.11,39.05,39.06,25500.0,29.4134,29.451,29.4058,29.4134,25500.0
2009-11-11 13:25:00,39.05,39.07,39.02,39.05,27200.0,29.4058,29.4209,29.3832,29.4058,27200.0
2009-11-11 13:30:00,39.04,39.07,39.03,39.04,23300.0,29.3983,29.4209,29.3908,29.3983,23300.0
2009-11-11 13:35:00,39.04,39.08,39.03,39.03,12900.0,29.3983,29.4284,29.3908,29.3908,12900.0
2009-11-11 13:40:00,39.03,39.04,38.98,38.98,25500.0,29.3908,29.3983,29.3531,29.3531,25500.0
2009-11-11 13:45:00,38.98,39.04,38.98,39.03,58800.0,29.3531,29.3983,29.3531,29.3908,58800.0
2009-11-11 13:50:00,39.03,39.05,39.0,39.04,27900.0,29.3908,29.4058,29.3682,29.3983,27900.0
2009-11-11 13:55:00,39.03,39.04,39.02,39.04,17100.0,29.3908,29.3983,29.3832,29.3983,17100.0
2009-11-11 14:00:00,39.04,39.06,39.04,39.06,10200.0,29.3983,29.4134,29.3983,29.4134,10200.0
2009-11-11 14:05:00,39.05,39.12,39.04,39.08,71400.0,29.4058,29.4585,29.3983,29.4284,71400.0
2009-11-11 14:10:00,39.08,39.1,39.04,39.05,23200.0,29.4284,29.4435,29.3983,29.4058,23200.0
2009-11-11 14:15:00,39.06,39.08,39.05,39.06,19800.0,29.4134,29.4284,29.4058,29.4134,19800.0
2009-11-11 14:20:00,39.06,39.06,39.05,39.05,5200.0,29.4134,29.4134,29.4058,29.4058,5200.0
2009-11-11 14:25:00,39.05,39.06,39.05,39.06,9500.0,29.4058,29.4134,29.4058,29.4134,9500.0
2009-11-11 14:30:00,39.05,39.08,39.02,39.07,87900.0,29.4058,29.4284,29.3832,29.4209,87900.0
2009-11-11 14:35:00,39.07,39.09,39.07,39.07,5500.0,29.4209,29.4359,29.4209,29.4209,5500.0
2009-11-11 14:40:00,39.08,39.09,39.06,39.06,6700.0,29.4284,29.4359,29.4134,29.4134,6700.0
2009-11-11 14:45:00,39.06,39.09,39.05,39.09,11100.0,29.4134,29.4359,29.4058,29.4359,11100.0
2009-11-11 14:50:00,39.08,39.12,39.08,39.12,12400.0,29.4284,29.4585,29.4284,29.4585,12400.0
2009-11-11 14:55:00,39.11,39.11,39.07,39.08,6200.0,29.451,29.451,29.4209,29.4284,6200.0
2009-11-11 15:00:00,39.07,39.08,39.07,39.07,24800.0,29.4209,29.4284,29.4209,29.4209,24800.0
2009-11-11 15:05:00,39.08,39.11,39.07,39.09,16000.0,29.4284,29.451,29.4209,29.4359,16000.0
2009-11-11 15:10:00,39.09,39.1,39.06,39.06,7900.0,29.4359,29.4435,29.4134,29.4134,7900.0
2009-11-11 15:15:00,39.07,39.07,39.06,39.07,13300.0,29.4209,29.4209,29.4134,29.4209,13300.0
2009-11-11 15:20:00,39.06,39.1,39.06,39.06,29900.0,29.4134,29.4435,29.4134,29.4134,29900.0
2009-11-11 15:25:00,39.06,39.09,39.06,39.08,18400.0,29.4134,29.4359,29.4134,29.4284,18400.0
2009-11-11 15:30:00,39.09,39.12,39.07,39.09,51700.0,29.4359,29.4585,29.4209,29.4359,51700.0
2009-11-11 15:35:00,39.09,39.17,39.06,39.08,114100.0,29.4359,29.4962,29.4134,29.4284,114100.0
2009-11-11 15:40:00,39.07,39.1,39.04,39.07,38100.0,29.4209,29.4435,29.3983,29.4209,38100.0
2009-11-11 15:45:00,39.07,39.1,39.04,39.08,47000.0,29.4209,29.4435,29.3983,29.4284,47000.0
2009-11-11 15:50:00,39.07,39.1,39.06,39.09,82400.0,29.4209,29.4435,29.4134,29.4359,82400.0
2009-11-11 15:55:00,39.08,39.1,39.08,39.09,79200.0,29.4284,29.4435,29.4284,29.4359,79200.0
2009-11-12 09:30:00,39.09,39.23,38.98,39.22,91500.0,29.4359,29.5414,29.3531,29.5338,91500.0
2009-11-12 09:35:00,39.23,39.29,39.14,39.29,62400.0,29.5414,29.5865,29.4736,29.5865,62400.0
2009-11-12 09:40:00,39.29,39.36,39.14,39.27,76800.0,29.5865,29.6393,29.4736,29.5715,76800.0
2009-11-12 09:45:00,39.26,39.3,39.2,39.29,44800.0,29.564,29.5941,29.5188,29.5865,44800.0
2009-11-12 09:50:00,39.29,39.46,39.28,39.42,47500.0,29.5865,29.7146,29.579,29.6844,47500.0
2009-11-12 09:55:00,39.41,39.49,39.41,39.49,41000.0,29.6769,29.7372,29.6769,29.7372,41000.0
2009-11-12 10:00:00,39.49,39.51,39.42,39.48,125400.0,29.7372,29.7522,29.6844,29.7296,125400.0
2009-11-12 10:05:00,39.49,39.5,39.29,39.37,103200.0,29.7372,29.7447,29.5865,29.6468,103200.0
2009-11-12 10:10:00,39.37,39.43,39.34,39.41,27100.0,29.6468,29.692,29.6242,29.6769,27100.0
2009-11-12 10:15:00,39.41,39.45,39.37,39.43,16600.0,29.6769,29.707,29.6468,29.692,16600.0
2009-11-12 10:20:00,39.43,39.48,39.38,39.48,24400.0,29.692,29.7296,29.6543,29.7296,24400.0
2009-11-12 10:25:00,39.48,39.48,39.47,39.48,20700.0,29.7296,29.7296,29.7221,29.7296,20700.0
2009-11-12 10:30:00,39.47,39.48,39.43,39.47,16400.0,29.7221,29.7296,29.692,29.7221,16400.0
2009-11-12 10:35:00,39.47,39.5,39.46,39.49,27700.0,29.7221,29.7447,29.7146,29.7372,27700.0
2009-11-12 10:40:00,39.49,39.49,39.42,39.49,16000.0,29.7372,29.7372,29.6844,29.7372,16000.0
2009-11-12 10:45:00,39.49,39.5,39.47,39.48,14300.0,29.7372,29.7447,29.7221,29.7296,14300.0
2009-11-12 10:50:00,39.48,39.5,39.47,39.48,19300.0,29.7296,29.7447,29.7221,29.7296,19300.0
2009-11-12 10:55:00,39.49,39.5,39.45,39.46,26200.0,29.7372,29.7447,29.707,29.7146,26200.0
2009-11-12 11:00:00,39.46,39.52,39.45,39.5,81100.0,29.7146,29.7597,29.707,29.7447,81100.0
2009-11-12 11:05:00,39.5,39.5,39.37,39.38,22400.0,29.7447,29.7447,29.6468,29.6543,22400.0
2009-11-12 11:10:00,39.39,39.41,39.34,39.38,22900.0,29.6619,29.6769,29.6242,29.6543,22900.0
2009-11-12 11:15:00,39.38,39.47,39.38,39.46,16800.0,29.6543,29.7221,29.6543,29.7146,16800.0
2009-11-12 11:20:00,39.46,39.46,39.41,39.45,9600.0,29.7146,29.7146,29.6769,29.707,9600.0
2009-11-12 11:25:00,39.45,39.46,39.38,39.43,30200.0,29.707,29.7146,29.6543,29.692,30200.0
2009-11-12 11:30:00,39.44,39.46,39.4,39.44,18300.0,29.6995,29.7146,29.6694,29.6995,18300.0
2009-11-12 11:35:00,39.44,39.44,39.38,39.41,25800.0,29.6995,29.6995,29.6543,29.6769,25800.0
2009-11-12 11:40:00,39.41,39.46,39.39,39.45,13400.0,29.6769,29.7146,29.6619,29.707,13400.0
2009-11-12 11:45:00,39.44,39.47,39.42,39.43,16200.0,29.6995,29.7221,29.6844,29.692,16200.0
2009-11-12 11:50:00,39.43,39.46,39.41,39.44,15700.0,29.692,29.7146,29.6769,29.6995,15700.0
2009-11-12 11:55:00,39.43,39.44,39.38,39.41,19900.0,29.692,29.6995,29.6543,29.6769,19900.0
2009-11-12 12:00:00,39.42,39.44,39.37,39.4,30000.0,29.6844,29.6995,29.6468,29.6694,30000.0
2009-11-12 12:05:00,39.4,39.42,39.36,39.4,18600.0,29.6694,29.6844,29.6393,29.6694,18600.0
2009-11-12 12:10:00,39.41,39.41,39.37,39.4,7800.0,29.6769,29.6769,29.6468,29.6694,7800.0
2009-11-12 12:15:00,39.39,39.42,39.38,39.41,11300.0,29.6619,29.6844,29.6543,29.6769,11300.0
2009-11-12 12:20:00,39.42,39.42,39.4,39.4,13600.0,29.6844,29.6844,29.6694,29.6694,13600.0
2009-11-12 12:25:00,39.41,39.42,39.4,39.4,13800.0,29.6769,29.6844,29.6694,29.6694,13800.0
2009-11-12 12:30:00,39.4,39.42,39.34,39.38,36300.0,29.6694,29.6844,29.6242,29.6543,36300.0
2009-11-12 12:35:00,39.39,39.39,39.33,39.35,9300.0,29.6619,29.6619,29.6167,29.6317,9300.0
2009-11-12 12:40:00,39.35,39.39,39.35,39.37,7800.0,29.6317,29.6619,29.6317,29.6468,7800.0
2009-11-12 12:45:00,39.37,39.39,39.37,39.38,5100.0,29.6468,29.6619,29.6468,29.6543,5100.0
2009-11-12 12:50:00,39.38,39.4,39.37,39.38,13900.0,29.6543,29.6694,29.6468,29.6543,13900.0
2009-11-12 12:55:00,39.37,39.38,39.35,39.36,50200.0,29.6468,29.6543,29.6317,29.6393,50200.0
2009-11-12 13:00:00,39.36,39.38,39.35,39.38,40000.0,29.6393,29.6543,29.6317,29.6543,40000.0
2009-11-12 13:05:00,39.38,39.39,39.35,39.37,25700.0,29.6543,29.6619,29.6317,29.6468,25700.0
2009-11-12 13:10:00,39.37,39.4,39.36,39.39,25100.0,29.6468,29.6694,29.6393,29.6619,25100.0
2009-11-12 13:15:00,39.39,39.45,39.38,39.41,45600.0,29.6619,29.707,29.6543,29.6769,45600.0
2009-11-12 13:20:00,39.42,39.42,39.37,39.39,28400.0,29.6844,29.6844,29.6468,29.6619,28400.0
2009-11-12 13:25:00,39.38,39.43,39.38,39.41,14500.0,29.6543,29.692,29.6543,29.6769,14500.0
2009-11-12 13:30:00,39.41,39.44,39.38,39.43,14500.0,29.6769,29.6995,29.6543,29.692,14500.0
2009-11-12 13:35:00,39.43,39.44,39.42,39.43,16200.0,29.692,29.6995,29.6844,29.692,16200.0
2009-11-12 13:40:00,39.43,39.46,39.41,39.45,20800.0,29.692,29.7146,29.6769,29.707,20800.0
2009-11-12 13:45:00,39.45,39.47,39.43,39.43,17000.0,29.707,29.7221,29.692,29.692,17000.0
2009-11-12 13:50:00,39.43,39.44,39.4,39.44,17600.0,29.692,29.6995,29.6694,29.6995,17600.0
2009-11-12 13:55:00,39.43,39.47,39.41,39.44,16100.0,29.692,29.7221,29.6769,29.6995,16100.0
2009-11-12 14:00:00,39.43,39.45,39.39,39.42,24400.0,29.692,29.707,29.6619,29.6844,24400.0
2009-11-12 14:05:00,39.42,39.45,39.4,39.44,21100.0,29.6844,29.707,29.6694,29.6995,21100.0
2009-11-12 14:10:00,39.43,39.47,39.41,39.45,14200.0,29.692,29.7221,29.6769,29.707,14200.0
2009-11-12 14:15:00,39.45,39.46,39.4,39.42,16900.0,29.707,29.7146,29.6694,29.6844,16900.0
2009-11-12 14:20:00,39.42,39.44,39.39,39.41,36700.0,29.6844,29.6995,29.6619,29.6769,36700.0
2009-11-12 14:25:00,39.41,39.42,39.39,39.41,78400.0,29.6769,29.6844,29.6619,29.6769,78400.0
2009-11-12 14:30:00,39.4,39.43,39.39,39.39,33100.0,29.6694,29.692,29.6619,29.6619,33100.0
2009-11-12 14:35:00,39.4,39.42,39.39,39.41,27900.0,29.6694,29.6844,29.6619,29.6769,27900.0
2009-11-12 14:40:00,39.39,39.41,39.39,39.4,25100.0,29.6619,29.6769,29.6619,29.6694,25100.0
2009-11-12 14:45:00,39.4,39.41,39.34,39.34,17700.0,29.6694,29.6769,29.6242,29.6242,17700.0
2009-11-12 14:50:00,39.33,39.38,39.32,39.37,15300.0,29.6167,29.6543,29.6091,29.6468,15300.0
2009-11-12 14:55:00,39.36,39.39,39.3,39.34,34400.0,29.6393,29.6619,29.5941,29.6242,34400.0
2009-11-12 15:00:00,39.34,39.4,39.34,39.36,54200.0,29.6242,29.6694,29.6242,29.6393,54200.0
2009-11-12 15:05:00,39.36,39.38,39.34,39.34,37800.0,29.6393,29.6543,29.6242,29.6242,37800.0
2009-11-12 15:10:00,39.33,39.37,39.31,39.37,24700.0,29.6167,29.6468,29.6016,29.6468,24700.0
2009-11-12 15:15:00,39.36,39.38,39.33,39.37,31000.0,29.6393,29.6543,29.6167,29.6468,31000.0
2009-11-12 15:20:00,39.37,39.39,39.34,39.38,52900.0,29.6468,29.6619,29.6242,29.6543,52900.0
2009-11-12 15:25:00,39.37,39.46,39.37,39.46,92200.0,29.6468,29.7146,29.6468,29.7146,92200.0
2009-11-12 15:30:00,39.46,39.5,39.42,39.47,162900.0,29.7146,29.7447,29.6844,29.7221,162900.0
2009-11-12 15:35:00,39.47,39.47,39.38,39.38,73000.0,29.7221,29.7221,29.6543,29.6543,73000.0
2009-11-12 15:40:00,39.38,39.44,39.38,39.39,91600.0,29.6543,29.6995,29.6543,29.6619,91600.0
2009-11-12 15:45:00,39.4,39.43,39.39,39.43,43600.0,29.6694,29.692,29.6619,29.692,43600.0
2009-11-12 15:50:00,39.42,39.43,39.41,39.41,54900.0,29.6844,29.692,29.6769,29.6769,54900.0
2009-11-12 15:55:00,39.42,39.44,39.41,39.43,63100.0,29.6844,29.6995,29.6769,29.692,63100.0
2009-11-13 09:30:00,39.43,39.49,39.31,39.49,113900.0,29.692,29.7372,29.6016,29.7372,113900.0
2009-11-13 09:35:00,39.47,39.47,39.37,39.4,42400.0,29.7221,29.7221,29.6468,29.6694,42400.0
2009-11-13 09:40:00,39.41,39.49,39.35,39.37,47800.0,29.6769,29.7372,29.6317,29.6468,47800.0
2009-11-13 09:45:00,39.37,39.49,39.37,39.49,59300.0,29.6468,29.7372,29.6468,29.7372,59300.0
2009-11-13 09:50:00,39.49,39.54,39.48,39.5,47900.0,29.7372,29.7748,29.7296,29.7447,47900.0
2009-11-13 09:55:00,39.5,39.54,39.43,39.52,64900.0,29.7447,29.7748,29.692,29.7597,64900.0
2009-11-13 10:00:00,39.51,39.58,39.48,39.53,72700.0,29.7522,29.8049,29.7296,29.7673,72700.0
2009-11-13 10:05:00,39.52,39.58,39.47,39.51,52600.0,29.7597,29.8049,29.7221,29.7522,52600.0
2009-11-13 10:10:00,39.51,39.52,39.45,39.46,60200.0,29.7522,29.7597,29.707,29.7146,60200.0
2009-11-13 10:15:00,39.47,39.5,39.45,39.48,22700.0,29.7221,29.7447,29.707,29.7296,22700.0
2009-11-13 10:20:00,39.48,39.5,39.38,39.42,51900.0,29.7296,29.7447,29.6543,29.6844,51900.0
2009-11-13 10:25:00,39.43,39.43,39.33,39.35,41800.0,29.692,29.692,29.6167,29.6317,41800.0
2009-11-13 10:30:00,39.35,39.42,39.31,39.35,29700.0,29.6317,29.6844,29.6016,29.6317,29700.0
2009-11-13 10:35:00,39.34,39.35,39.3,39.34,41500.0,29.6242,29.6317,29.5941,29.6242,41500.0
2009-11-13 10:40:00,39.33,39.44,39.33,39.44,17200.0,29.6167,29.6995,29.6167,29.6995,17200.0
2009-11-13 10:45:00,39.43,39.45,39.28,39.3,51500.0,29.692,29.707,29.579,29.5941,51500.0
2009-11-13 10:50:00,39.3,39.31,39.21,39.24,37500.0,29.5941,29.6016,29.5263,29.5489,37500.0
2009-11-13 10:55:00,39.24,39.24,39.15,39.18,119400.0,29.5489,29.5489,29.4811,29.5037,119400.0
2009-11-13 11:00:00,39.18,39.18,39.12,39.17,33400.0,29.5037,29.5037,29.4585,29.4962,33400.0
2009-11-13 11:05:00,39.16,39.18,39.06,39.08,82000.0,29.4887,29.5037,29.4134,29.4284,82000.0
2009-11-13 11:10:00,39.07,39.12,38.98,39.0,115300.0,29.4209,29.4585,29.3531,29.3682,115300.0
2009-11-13 11:15:00,38.99,39.06,38.98,38.98,21800.0,29.3606,29.4134,29.3531,29.3531,21800.0
2009-11-13 11:20:00,38.97,39.06,38.95,39.06,27900.0,29.3456,29.4134,29.3305,29.4134,27900.0
2009-11-13 11:25:00,39.06,39.08,38.97,38.97,32400.0,29.4134,29.4284,29.3456,29.3456,32400.0
2009-11-13 11:30:00,38.98,39.0,38.95,38.99,29500.0,29.3531,29.3682,29.3305,29.3606,29500.0
2009-11-13 11:35:00,39.01,39.08,38.96,39.04,82400.0,29.3757,29.4284,29.338,29.3983,82400.0
2009-11-13 11:40:00,39.05,39.11,39.05,39.06,21300.0,29.4058,29.451,29.4058,29.4134,21300.0
2009-11-13 11:45:00,39.06,39.09,39.05,39.09,7000.0,29.4134,29.4359,29.4058,29.4359,7000.0
2009-11-13 11:50:00,39.1,39.19,39.07,39.17,84100.0,29.4435,29.5112,29.4209,29.4962,84100.0
2009-11-13 11:55:00,39.18,39.24,39.17,39.24,27700.0,29.5037,29.5489,29.4962,29.5489,27700.0
2009-11-13 12:00:00,39.24,39.28,39.24,39.28,12400.0,29.5489,29.579,29.5489,29.579,12400.0
2009-11-13 12:05:00,39.28,39.36,39.28,39.34,28700.0,29.579,29.6393,29.579,29.6242,28700.0
2009-11-13 12:10:00,39.34,39.35,39.27,39.27,97200.0,29.6242,29.6317,29.5715,29.5715,97200.0
2009-11-13 12:15:00,39.28,39.34,39.28,39.33,20500.0,29.579,29.6242,29.579,29.6167,20500.0
2009-11-13 12:20:00,39.33,39.33,39.27,39.28,24100.0,29.6167,29.6167,29.5715,29.579,24100.0
2009-11-13 12:25:00,39.27,39.28,39.25,39.26,39000.0,29.5715,29.579,29.5564,29.564,39000.0
2009-11-13 12:30:00,39.26,39.27,39.24,39.25,30300.0,29.564,29.5715,29.5489,29.5564,30300.0
2009-11-13 12:35:00,39.25,39.3,39.25,39.29,52500.0,29.5564,29.5941,29.5564,29.5865,52500.0
2009-11-13 12:40:00,39.29,39.31,39.28,39.28,65800.0,29.5865,29.6016,29.579,29.579,65800.0
2009-11-13 12:45:00,39.29,39.29,39.26,39.27,28700.0,29.5865,29.5865,29.564,29.5715,28700.0
2009-11-13 12:50:00,39.26,39.31,39.26,39.27,42100.0,29.564,29.6016,29.564,29.5715,42100.0
2009-11-13 12:55:00,39.27,39.28,39.26,39.26,14000.0,29.5715,29.579,29.564,29.564,14000.0
2009-11-13 13:00:00,39.26,39.27,39.26,39.27,15900.0,29.564,29.5715,29.564,29.5715,15900.0
2009-11-13 13:05:00,39.27,39.33,39.26,39.32,57100.0,29.5715,29.6167,29.564,29.6091,57100.0
2009-11-13 13:10:00,39.32,39.35,39.32,39.35,10600.0,29.6091,29.6317,29.6091,29.6317,10600.0
2009-11-13 13:15:00,39.34,39.35,39.32,39.34,17400.0,29.6242,29.6317,29.6091,29.6242,17400.0
2009-11-13 13:20:00,39.34,39.4,39.34,39.4,29400.0,29.6242,29.6694,29.6242,29.6694,29400.0
2009-11-13 13:25:00,39.39,39.49,39.39,39.48,65300.0,29.6619,29.7372,29.6619,29.7296,65300.0
2009-11-13 13:30:00,39.48,39.51,39.47,39.5,44000.0,29.7296,29.7522,29.7221,29.7447,44000.0
2009-11-13 13:35:00,39.51,39.55,39.5,39.5,65200.0,29.7522,29.7823,29.7447,29.7447,65200.0
2009-11-13 13:40:00,39.49,39.54,39.49,39.52,52600.0,29.7372,29.7748,29.7372,29.7597,52600.0
2009-11-13 13:45:00,39.51,39.52,39.49,39.5,31300.0,29.7522,29.7597,29.7372,29.7447,31300.0
2009-11-13 13:50:00,39.5,39.51,39.45,39.46,33400.0,29.7447,29.7522,29.707,29.7146,33400.0
2009-11-13 13:55:00,39.47,39.47,39.45,39.45,19800.0,29.7221,29.7221,29.707,29.707,19800.0
2009-11-13 14:00:00,39.45,39.46,39.41,39.43,41600.0,29.707,29.7146,29.6769,29.692,41600.0
2009-11-13 14:05:00,39.42,39.43,39.35,39.38,27800.0,29.6844,29.692,29.6317,29.6543,27800.0
2009-11-13 14:10:00,39.37,39.42,39.37,39.42,11300.0,29.6468,29.6844,29.6468,29.6844,11300.0
2009-11-13 14:15:00,39.42,39.44,39.39,39.4,11600.0,29.6844,29.6995,29.6619,29.6694,11600.0
2009-11-13 14:20:00,39.4,39.4,39.38,39.39,10100.0,29.6694,29.6694,29.6543,29.6619,10100.0
2009-11-13 14:25:00,39.39,39.41,39.37,39.39,24100.0,29.6619,29.6769,29.6468,29.6619,24100.0
2009-11-13 14:30:00,39.38,39.39,39.36,39.37,20500.0,29.6543,29.6619,29.6393,29.6468,20500.0
2009-11-13 14:35:00,39.36,39.37,39.35,39.36,20900.0,29.6393,29.6468,29.6317,29.6393,20900.0
2009-11-13 14:40:00,39.35,39.39,39.35,39.37,30000.0,29.6317,29.6619,29.6317,29.6468,30000.0
2009-11-13 14:45:00,39.36,39.43,39.36,39.42,65400.0,29.6393,29.692,29.6393,29.6844,65400.0
2009-11-13 14:50:00,39.42,39.47,39.42,39.44,38200.0,29.6844,29.7221,29.6844,29.6995,38200.0
2009-11-13 14:55:00,39.44,39.44,39.35,39.35,20000.0,29.6995,29.6995,29.6317,29.6317,20000.0
2009-11-13 15:00:00,39.35,39.35,39.34,39.34,19700.0,29.6317,29.6317,29.6242,29.6242,19700.0
2009-11-13 15:05:00,39.35,39.37,39.34,39.37,12400.0,29.6317,29.6468,29.6242,29.6468,12400.0
2009-11-13 15:10:00,39.37,39.4,39.36,39.37,30000.0,29.6468,29.6694,29.6393,29.6468,30000.0
2009-11-13 15:15:00,39.38,39.4,39.37,39.4,17600.0,29.6543,29.6694,29.6468,29.6694,17600.0
2009-11-13 15:20:00,39.4,39.44,39.39,39.43,48000.0,29.6694,29.6995,29.6619,29.692,48000.0
2009-11-13 15:25:00,39.44,39.46,39.43,39.43,97500.0,29.6995,29.7146,29.692,29.692,97500.0
2009-11-13 15:30:00,39.43,39.44,39.4,39.44,41900.0,29.692,29.6995,29.6694,29.6995,41900.0
2009-11-13 15:35:00,39.44,39.47,39.43,39.47,60100.0,29.6995,29.7221,29.692,29.7221,60100.0
2009-11-13 15:40:00,39.46,39.51,39.46,39.5,52000.0,29.7146,29.7522,29.7146,29.7447,52000.0
2009-11-13 15:45:00,39.51,39.56,39.43,39.52,65400.0,29.7522,29.7899,29.692,29.7597,65400.0
2009-11-13 15:50:00,39.52,39.52,39.5,39.51,63800.0,29.7597,29.7597,29.7447,29.7522,63800.0
2009-11-13 15:55:00,39.52,39.56,39.51,39.55,159700.0,29.7597,29.7899,29.7522,29.7823,159700.0
2009-11-16 09:30:00,39.71,39.71,39.52,39.6,160900.0,29.9028,29.9028,29.7597,29.82,160900.0
2009-11-16 09:35:00,39.6,39.67,39.59,39.67,136000.0,29.82,29.8727,29.8125,29.8727,136000.0
2009-11-16 09:40:00,39.67,39.68,39.6,39.65,50000.0,29.8727,29.8802,29.82,29.8576,50000.0
2009-11-16 09:45:00,39.65,39.7,39.63,39.7,42400.0,29.8576,29.8953,29.8426,29.8953,42400.0
2009-11-16 09:50:00,39.71,39.76,39.7,39.74,46500.0,29.9028,29.9405,29.8953,29.9254,46500.0
2009-11-16 09:55:00,39.74,39.75,39.72,39.74,31700.0,29.9254,29.9329,29.9104,29.9254,31700.0
2009-11-16 10:00:00,39.75,39.8,39.74,39.79,25200.0,29.9329,29.9706,29.9254,29.9631,25200.0
2009-11-16 10:05:00,39.79,39.82,39.78,39.8,16400.0,29.9631,29.9857,29.9555,29.9706,16400.0
2009-11-16 10:10:00,39.81,39.81,39.73,39.74,23600.0,29.9781,29.9781,29.9179,29.9254,23600.0
2009-11-16 10:15:00,39.74,39.76,39.73,39.76,16700.0,29.9254,29.9405,29.9179,29.9405,16700.0
2009-11-16 10:20:00,39.76,39.77,39.75,39.76,12100.0,29.9405,29.948,29.9329,29.9405,12100.0
2009-11-16 10:25:00,39.77,39.8,39.75,39.75,23100.0,29.948,29.9706,29.9329,29.9329,23100.0
2009-11-16 10:30:00,39.76,39.8,39.73,39.79,33600.0,29.9405,29.9706,29.9179,29.9631,33600.0
2009-11-16 10:35:00,39.79,39.8,39.76,39.8,15600.0,29.9631,29.9706,29.9405,29.9706,15600.0
2009-11-16 10:40:00,39.8,39.81,39.77,39.79,17200.0,29.9706,29.9781,29.948,29.9631,17200.0
2009-11-16 10:45:00,39.79,39.81,39.78,39.79,14600.0,29.9631,29.9781,29.9555,29.9631,14600.0
2009-11-16 10:50:00,39.79,39.83,39.78,39.81,18300.0,29.9631,29.9932,29.9555,29.9781,18300.0
2009-11-16 10:55:00,39.81,39.83,39.81,39.83,20000.0,29.9781,29.9932,29.9781,29.9932,20000.0
2009-11-16 11:00:00,39.83,39.85,39.82,39.84,29900.0,29.9932,30.0082,29.9857,30.0007,29900.0
2009-11-16 11:05:00,39.84,39.86,39.84,39.84,27000.0,30.0007,30.0158,30.0007,30.0007,27000.0
2009-11-16 11:10:00,39.85,39.89,39.84,39.89,37600.0,30.0082,30.0384,30.0007,30.0384,37600.0
2009-11-16 11:15:00,39.89,39.93,39.86,39.88,102300.0,30.0384,30.0685,30.0158,30.0308,102300.0
2009-11-16 11:20:00,39.91,39.91,39.85,39.86,10700.0,30.0534,30.0534,30.0082,30.0158,10700.0
2009-11-16 11:25:00,39.86,39.89,39.81,39.88,52100.0,30.0158,30.0384,29.9781,30.0308,52100.0
2009-11-16 11:30:00,39.88,39.9,39.86,39.87,72100.0,30.0308,30.0459,30.0158,30.0233,72100.0
2009-11-16 11:35:00,39.87,39.91,39.84,39.84,40200.0,30.0233,30.0534,30.0007,30.0007,40200.0
2009-11-16 11:40:00,39.84,39.85,39.76,39.83,15700.0,30.0007,30.0082,29.9405,29.9932,15700.0
2009-11-16 11:45:00,39.82,39.83,39.77,39.79,20500.0,29.9857,29.9932,29.948,29.9631,20500.0
2009-11-16 11:50:00,39.79,39.8,39.78,39.8,21200.0,29.9631,29.9706,29.9555,29.9706,21200.0
2009-11-16 11:55:00,39.8,39.81,39.79,39.8,39300.0,29.9706,29.9781,29.9631,29.9706,39300.0
2009-11-16 12:00:00,39.8,39.81,39.78,39.8,13900.0,29.9706,29.9781,29.9555,29.9706,13900.0
2009-11-16 12:05:00,39.81,39.81,39.77,39.8,19200.0,29.9781,29.9781,29.948,29.9706,19200.0
2009-11-16 12:10:00,39.8,39.81,39.79,39.8,9000.0,29.9706,29.9781,29.9631,29.9706,9000.0
2009-11-16 12:15:00,39.8,39.83,39.79,39.82,38300.0,29.9706,29.9932,29.9631,29.9857,38300.0
2009-11-16 12:20:00,39.81,39.83,39.79,39.8,24700.0,29.9781,29.9932,29.9631,29.9706,24700.0
2009-11-16 12:25:00,39.8,39.83,39.79,39.81,17300.0,29.9706,29.9932,29.9631,29.9781,17300.0
2009-11-16 12:30:00,39.81,39.82,39.8,39.8,9800.0,29.9781,29.9857,29.9706,29.9706,9800.0
2009-11-16 12:35:00,39.8,39.81,39.78,39.79,10500.0,29.9706,29.9781,29.9555,29.9631,10500.0
2009-11-16 12:40:00,39.78,39.8,39.76,39.8,16300.0,29.9555,29.9706,29.9405,29.9706,16300.0
2009-11-16 12:45:00,39.8,39.8,39.78,39.78,19400.0,29.9706,29.9706,29.9555,29.9555,19400.0
2009-11-16 12:50:00,39.79,39.79,39.75,39.78,23200.0,29.9631,29.9631,29.9329,29.9555,23200.0
2009-11-16 12:55:00,39.78,39.81,39.77,39.78,17000.0,29.9555,29.9781,29.948,29.9555,17000.0
2009-11-16 13:00:00,39.77,39.82,39.77,39.8,35700.0,29.948,29.9857,29.948,29.9706,35700.0
2009-11-16 13:05:00,39.81,39.82,39.79,39.8,20300.0,29.9781,29.9857,29.9631,29.9706,20300.0
2009-11-16 13:10:00,39.8,39.81,39.79,39.8,19700.0,29.9706,29.9781,29.9631,29.9706,19700.0
2009-11-16 13:15:00,39.8,39.83,39.79,39.81,29600.0,29.9706,29.9932,29.9631,29.9781,29600.0
2009-11-16 13:20:00,39.8,39.81,39.79,39.8,47000.0,29.9706,29.9781,29.9631,29.9706,47000.0
2009-11-16 13:25:00,39.79,39.8,39.76,39.8,27300.0,29.9631,29.9706,29.9405,29.9706,27300.0
2009-11-16 13:30:00,39.79,39.81,39.79,39.81,12000.0,29.9631,29.9781,29.9631,29.9781,12000.0
2009-11-16 13:35:00,39.81,39.82,39.8,39.81,55100.0,29.9781,29.9857,29.9706,29.9781,55100.0
2009-11-16 13:40:00,39.82,39.82,39.8,39.82,53000.0,29.9857,29.9857,29.9706,29.9857,53000.0
2009-11-16 13:45:00,39.81,39.82,39.8,39.82,42800.0,29.9781,29.9857,29.9706,29.9857,42800.0
2009-11-16 13:50:00,39.82,39.82,39.79,39.79,54400.0,29.9857,29.9857,29.9631,29.9631,54400.0
2009-11-16 13:55:00,39.79,39.8,39.74,39.76,23100.0,29.9631,29.9706,29.9254,29.9405,23100.0
2009-11-16 14:00:00,39.75,39.8,39.74,39.79,21400.0,29.9329,29.9706,29.9254,29.9631,21400.0
2009-11-16 14:05:00,39.78,39.8,39.74,39.75,19400.0,29.9555,29.9706,29.9254,29.9329,19400.0
2009-11-16 14:10:00,39.75,39.76,39.73,39.76,16500.0,29.9329,29.9405,29.9179,29.9405,16500.0
2009-11-16 14:15:00,39.76,39.77,39.75,39.77,19400.0,29.9405,29.948,29.9329,29.948,19400.0
2009-11-16 14:20:00,39.77,39.78,39.76,39.77,36200.0,29.948,29.9555,29.9405,29.948,36200.0
2009-11-16 14:25:00,39.77,39.78,39.74,39.74,17500.0,29.948,29.9555,29.9254,29.9254,17500.0
2009-11-16 14:30:00,39.74,39.77,39.74,39.75,19200.0,29.9254,29.948,29.9254,29.9329,19200.0
2009-11-16 14:35:00,39.75,39.78,39.74,39.77,23300.0,29.9329,29.9555,29.9254,29.948,23300.0
2009-11-16 14:40:00,39.78,39.78,39.74,39.76,22200.0,29.9555,29.9555,29.9254,29.9405,22200.0
2009-11-16 14:45:00,39.76,39.78,39.74,39.75,28900.0,29.9405,29.9555,29.9254,29.9329,28900.0
2009-11-16 14:50:00,39.76,39.76,39.74,39.76,43000.0,29.9405,29.9405,29.9254,29.9405,43000.0
2009-11-16 14:55:00,39.76,39.78,39.74,39.77,23800.0,29.9405,29.9555,29.9254,29.948,23800.0
2009-11-16 15:00:00,39.77,39.78,39.74,39.75,53000.0,29.948,29.9555,29.9254,29.9329,53000.0
2009-11-16 15:05:00,39.75,39.75,39.74,39.74,33200.0,29.9329,29.9329,29.9254,29.9254,33200.0
2009-11-16 15:10:00,39.74,39.75,39.68,39.69,47600.0,29.9254,29.9329,29.8802,29.8878,47600.0
2009-11-16 15:15:00,39.68,39.74,39.66,39.72,58900.0,29.8802,29.9254,29.8652,29.9104,58900.0
2009-11-16 15:20:00,39.72,39.78,39.7,39.75,83300.0,29.9104,29.9555,29.8953,29.9329,83300.0
2009-11-16 15:25:00,39.76,39.78,39.74,39.76,78200.0,29.9405,29.9555,29.9254,29.9405,78200.0
2009-11-16 15:30:00,39.75,39.81,39.75,39.8,60500.0,29.9329,29.9781,29.9329,29.9706,60500.0
2009-11-16 15:35:00,39.8,39.85,39.8,39.83,61000.0,29.9706,30.0082,29.9706,29.9932,61000.0
2009-11-16 15:40:00,39.83,39.85,39.82,39.83,94700.0,29.9932,30.0082,29.9857,29.9932,94700.0
2009-11-16 15:45:00,39.83,39.85,39.83,39.84,69200.0,29.9932,30.0082,29.9932,30.0007,69200.0
2009-11-16 15:50:00,39.85,39.87,39.84,39.84,133800.0,30.0082,30.0233,30.0007,30.0007,133800.0
2009-11-16 15:55:00,39.84,39.94,39.83,39.91,191100.0,30.0007,30.076,29.9932,30.0534,191100.0
2009-11-17 09:30:00,39.83,39.92,39.78,39.9,112300.0,29.9932,30.061,29.9555,30.0459,112300.0
2009-11-17 09:35:00,39.9,39.98,39.9,39.96,196500.0,30.0459,30.1061,30.0459,30.0911,196500.0
2009-11-17 09:40:00,39.96,40.06,39.96,40.02,453800.0,30.0911,30.1664,30.0911,30.1363,453800.0
2009-11-17 09:45:00,40.03,40.04,39.98,40.0,37500.0,30.1438,30.1513,30.1061,30.1212,37500.0
2009-11-17 09:50:00,40.0,40.13,39.99,40.07,136200.0,30.1212,30.2191,30.1137,30.1739,136200.0
2009-11-17 09:55:00,40.07,40.11,40.05,40.07,28300.0,30.1739,30.204,30.1589,30.1739,28300.0
2009-11-17 10:00:00,40.08,40.15,40.08,40.14,67000.0,30.1814,30.2342,30.1814,30.2266,67000.0
2009-11-17 10:05:00,40.15,40.2,40.13,40.19,41800.0,30.2342,30.2718,30.2191,30.2643,41800.0
2009-11-17 10:10:00,40.19,40.2,40.13,40.14,41200.0,30.2643,30.2718,30.2191,30.2266,41200.0
2009-11-17 10:15:00,40.14,40.16,40.09,40.11,20800.0,30.2266,30.2417,30.189,30.204,20800.0
2009-11-17 10:20:00,40.1,40.16,40.1,40.16,24700.0,30.1965,30.2417,30.1965,30.2417,24700.0
2009-11-17 10:25:00,40.16,40.19,40.14,40.18,23500.0,30.2417,30.2643,30.2266,30.2567,23500.0
2009-11-17 10:30:00,40.18,40.18,40.14,40.16,15900.0,30.2567,30.2567,30.2266,30.2417,15900.0
2009-11-17 10:35:00,40.16,40.24,40.16,40.22,61300.0,30.2417,30.3019,30.2417,30.2869,61300.0
2009-11-17 10:40:00,40.23,40.25,40.2,40.21,64200.0,30.2944,30.3095,30.2718,30.2793,64200.0
2009-11-17 10:45:00,40.22,40.24,40.16,40.17,44300.0,30.2869,30.3019,30.2417,30.2492,44300.0
2009-11-17 10:50:00,40.17,40.24,40.17,40.18,37700.0,30.2492,30.3019,30.2492,30.2567,37700.0
2009-11-17 10:55:00,40.19,40.27,40.19,40.27,62300.0,30.2643,30.3245,30.2643,30.3245,62300.0
2009-11-17 11:00:00,40.27,40.3,40.22,40.24,108300.0,30.3245,30.3471,30.2869,30.3019,108300.0
2009-11-17 11:05:00,40.24,40.3,40.24,40.29,48700.0,30.3019,30.3471,30.3019,30.3396,48700.0
2009-11-17 11:10:00,40.28,40.29,40.17,40.19,67700.0,30.332,30.3396,30.2492,30.2643,67700.0
2009-11-17 11:15:00,40.19,40.2,40.12,40.2,64200.0,30.2643,30.2718,30.2116,30.2718,64200.0
2009-11-17 11:20:00,40.2,40.26,40.17,40.25,56400.0,30.2718,30.317,30.2492,30.3095,56400.0
2009-11-17 11:25:00,40.24,40.3,40.24,40.29,33700.0,30.3019,30.3471,30.3019,30.3396,33700.0
2009-11-17 11:30:00,40.3,40.34,40.29,40.33,48900.0,30.3471,30.3772,30.3396,30.3697,48900.0
2009-11-17 11:35:00,40.34,40.36,40.33,40.33,44400.0,30.3772,30.3923,30.3697,30.3697,44400.0
2009-11-17 11:40:00,40.33,40.34,40.25,40.26,48700.0,30.3697,30.3772,30.3095,30.317,48700.0
2009-11-17 11:45:00,40.25,40.35,40.25,40.35,39200.0,30.3095,30.3848,30.3095,30.3848,39200.0
2009-11-17 11:50:00,40.34,40.39,40.31,40.31,117300.0,30.3772,30.4149,30.3546,30.3546,117300.0
2009-11-17 11:55:00,40.32,40.33,40.26,40.26,21700.0,30.3622,30.3697,30.317,30.317,21700.0
2009-11-17 12:00:00,40.25,40.28,40.23,40.27,40400.0,30.3095,30.332,30.2944,30.3245,40400.0
2009-11-17 12:05:00,40.28,40.28,40.25,40.25,19500.0,30.332,30.332,30.3095,30.3095,19500.0
2009-11-17 12:10:00,40.25,40.28,40.23,40.24,30400.0,30.3095,30.332,30.2944,30.3019,30400.0
2009-11-17 12:15:00,40.24,40.24,40.22,40.22,8600.0,30.3019,30.3019,30.2869,30.2869,8600.0
2009-11-17 12:20:00,40.23,40.26,40.21,40.23,30800.0,30.2944,30.317,30.2793,30.2944,30800.0
2009-11-17 12:25:00,40.23,40.24,40.19,40.2,24000.0,30.2944,30.3019,30.2643,30.2718,24000.0
2009-11-17 12:30:00,40.19,40.26,40.19,40.26,31400.0,30.2643,30.317,30.2643,30.317,31400.0
2009-11-17 12:35:00,40.25,40.26,40.23,40.24,40900.0,30.3095,30.317,30.2944,30.3019,40900.0
2009-11-17 12:40:00,40.24,40.24,40.18,40.19,56000.0,30.3019,30.3019,30.2567,30.2643,56000.0
2009-11-17 12:45:00,40.2,40.26,40.19,40.25,32500.0,30.2718,30.317,30.2643,30.3095,32500.0
2009-11-17 12:50:00,40.25,40.28,40.25,40.26,26900.0,30.3095,30.332,30.3095,30.317,26900.0
2009-11-17 12:55:00,40.27,40.3,40.24,40.24,29600.0,30.3245,30.3471,30.3019,30.3019,29600.0
2009-11-17 13:00:00,40.24,40.27,40.16,40.16,29300.0,30.3019,30.3245,30.2417,30.2417,29300.0
2009-11-17 13:05:00,40.16,40.25,40.15,40.25,36800.0,30.2417,30.3095,30.2342,30.3095,36800.0
2009-11-17 13:10:00,40.25,40.3,40.25,40.28,23700.0,30.3095,30.3471,30.3095,30.332,23700.0
2009-11-17 13:15:00,40.29,40.31,40.28,40.3,15500.0,30.3396,30.3546,30.332,30.3471,15500.0
2009-11-17 13:20:00,40.31,40.32,40.28,40.28,20600.0,30.3546,30.3622,30.332,30.332,20600.0
2009-11-17 13:25:00,40.28,40.28,40.23,40.24,14800.0,30.332,30.332,30.2944,30.3019,14800.0
2009-11-17 13:30:00,40.24,40.25,40.22,40.25,18600.0,30.3019,30.3095,30.2869,30.3095,18600.0
2009-11-17 13:35:00,40.25,40.29,40.24,40.29,19000.0,30.3095,30.3396,30.3019,30.3396,19000.0
2009-11-17 13:40:00,40.28,40.32,40.27,40.32,24700.0,30.332,30.3622,30.3245,30.3622,24700.0
2009-11-17 13:45:00,40.32,40.32,40.31,40.31,14400.0,30.3622,30.3622,30.3546,30.3546,14400.0
2009-11-17 13:50:00,40.31,40.32,40.29,40.3,23400.0,30.3546,30.3622,30.3396,30.3471,23400.0
2009-11-17 13:55:00,40.3,40.33,40.3,40.32,32900.0,30.3471,30.3697,30.3471,30.3622,32900.0
2009-11-17 14:00:00,40.33,40.35,40.32,40.35,40300.0,30.3697,30.3848,30.3622,30.3848,40300.0
2009-11-17 14:05:00,40.34,40.35,40.33,40.35,27800.0,30.3772,30.3848,30.3697,30.3848,27800.0
2009-11-17 14:10:00,40.35,40.35,40.32,40.32,13800.0,30.3848,30.3848,30.3622,30.3622,13800.0
2009-11-17 14:15:00,40.32,40.35,40.31,40.35,38600.0,30.3622,30.3848,30.3546,30.3848,38600.0
2009-11-17 14:20:00,40.35,40.4,40.35,40.39,25700.0,30.3848,30.4224,30.3848,30.4149,25700.0
2009-11-17 14:25:00,40.4,40.42,40.3,40.42,44800.0,30.4224,30.4375,30.3471,30.4375,44800.0
2009-11-17 14:30:00,40.42,40.42,40.41,40.42,9300.0,30.4375,30.4375,30.4299,30.4375,9300.0
2009-11-17 14:35:00,40.42,40.47,40.41,40.47,53600.0,30.4375,30.4751,30.4299,30.4751,53600.0
2009-11-17 14:40:00,40.46,40.49,40.44,40.47,52800.0,30.4676,30.4902,30.4525,30.4751,52800.0
2009-11-17 14:45:00,40.47,40.49,40.47,40.47,43000.0,30.4751,30.4902,30.4751,30.4751,43000.0
2009-11-17 14:50:00,40.48,40.5,40.47,40.49,41000.0,30.4827,30.4977,30.4751,30.4902,41000.0
2009-11-17 14:55:00,40.49,40.49,40.47,40.47,25300.0,30.4902,30.4902,30.4751,30.4751,25300.0
2009-11-17 15:00:00,40.48,40.48,40.45,40.46,29800.0,30.4827,30.4827,30.4601,30.4676,29800.0
2009-11-17 15:05:00,40.45,40.46,40.4,40.4,53400.0,30.4601,30.4676,30.4224,30.4224,53400.0
2009-11-17 15:10:00,40.4,40.43,40.4,40.42,49900.0,30.4224,30.445,30.4224,30.4375,49900.0
2009-11-17 15:15:00,40.42,40.42,40.37,40.39,38000.0,30.4375,30.4375,30.3998,30.4149,38000.0
2009-11-17 15:20:00,40.39,40.4,40.38,40.38,36800.0,30.4149,30.4224,30.4074,30.4074,36800.0
2009-11-17 15:25:00,40.39,40.4,40.38,40.4,41200.0,30.4149,30.4224,30.4074,30.4224,41200.0
2009-11-17 15:30:00,40.4,40.47,40.39,40.39,122400.0,30.4224,30.4751,30.4149,30.4149,122400.0
2009-11-17 15:35:00,40.39,40.4,40.37,40.37,37400.0,30.4149,30.4224,30.3998,30.3998,37400.0
2009-11-17 15:40:00,40.37,40.4,40.36,40.37,69300.0,30.3998,30.4224,30.3923,30.3998,69300.0
2009-11-17 15:45:00,40.37,40.41,40.36,40.38,115100.0,30.3998,30.4299,30.3923,30.4074,115100.0
2009-11-17 15:50:00,40.38,40.4,40.33,40.35,112100.0,30.4074,30.4224,30.3697,30.3848,112100.0
2009-11-17 15:55:00,40.36,40.36,40.24,40.25,427200.0,30.3923,30.3923,30.3019,30.3095,427200.0
2009-11-18 09:30:00,40.32,40.42,40.21,40.41,92300.0,30.3622,30.4375,30.2793,30.4299,92300.0
2009-11-18 09:35:00,40.4,40.44,40.26,40.29,76400.0,30.4224,30.4525,30.317,30.3396,76400.0
2009-11-18 09:40:00,40.27,40.35,40.24,40.28,50600.0,30.3245,30.3848,30.3019,30.332,50600.0
2009-11-18 09:45:00,40.29,40.35,40.26,40.28,67400.0,30.3396,30.3848,30.317,30.332,67400.0
2009-11-18 09:50:00,40.28,40.28,40.21,40.24,49200.0,30.332,30.332,30.2793,30.3019,49200.0
2009-11-18 09:55:00,40.24,40.25,40.15,40.16,50400.0,30.3019,30.3095,30.2342,30.2417,50400.0
2009-11-18 10:00:00,40.16,40.16,40.06,40.06,78100.0,30.2417,30.2417,30.1664,30.1664,78100.0
2009-11-18 10:05:00,40.06,40.13,40.06,40.1,42200.0,30.1664,30.2191,30.1664,30.1965,42200.0
2009-11-18 10:10:00,40.1,40.1,40.02,40.04,58600.0,30.1965,30.1965,30.1363,30.1513,58600.0
2009-11-18 10:15:00,40.05,40.1,40.03,40.08,40100.0,30.1589,30.1965,30.1438,30.1814,40100.0
2009-11-18 10:20:00,40.09,40.14,40.08,40.08,37100.0,30.189,30.2266,30.1814,30.1814,37100.0
2009-11-18 10:25:00,40.08,40.17,40.08,40.13,41900.0,30.1814,30.2492,30.1814,30.2191,41900.0
2009-11-18 10:30:00,40.12,40.12,40.07,40.09,26200.0,30.2116,30.2116,30.1739,30.189,26200.0
2009-11-18 10:35:00,40.09,40.1,40.08,40.1,20600.0,30.189,30.1965,30.1814,30.1965,20600.0
2009-11-18 10:40:00,40.1,40.12,40.09,40.1,23500.0,30.1965,30.2116,30.189,30.1965,23500.0
2009-11-18 10:45:00,40.11,40.11,40.04,40.04,61500.0,30.204,30.204,30.1513,30.1513,61500.0
2009-11-18 10:50:00,40.04,40.1,40.01,40.02,25600.0,30.1513,30.1965,30.1287,30.1363,25600.0
2009-11-18 10:55:00,40.01,40.04,40.0,40.01,30900.0,30.1287,30.1513,30.1212,30.1287,30900.0
2009-11-18 11:00:00,40.01,40.08,40.01,40.08,18000.0,30.1287,30.1814,30.1287,30.1814,18000.0
2009-11-18 11:05:00,40.07,40.12,40.07,40.1,19200.0,30.1739,30.2116,30.1739,30.1965,19200.0
2009-11-18 11:10:00,40.1,40.12,40.01,40.01,68200.0,30.1965,30.2116,30.1287,30.1287,68200.0
2009-11-18 11:15:00,40.01,40.06,40.01,40.03,24800.0,30.1287,30.1664,30.1287,30.1438,24800.0
2009-11-18 11:20:00,40.03,40.12,40.03,40.11,21800.0,30.1438,30.2116,30.1438,30.204,21800.0
2009-11-18 11:25:00,40.11,40.16,40.08,40.08,34900.0,30.204,30.2417,30.1814,30.1814,34900.0
2009-11-18 11:30:00,40.08,40.1,40.08,40.1,12900.0,30.1814,30.1965,30.1814,30.1965,12900.0
2009-11-18 11:35:00,40.1,40.12,40.09,40.09,26700.0,30.1965,30.2116,30.189,30.189,26700.0
2009-11-18 11:40:00,40.1,40.1,40.09,40.1,10100.0,30.1965,30.1965,30.189,30.1965,10100.0
2009-11-18 11:45:00,40.1,40.1,40.06,40.07,29900.0,30.1965,30.1965,30.1664,30.1739,29900.0
2009-11-18 11:50:00,40.07,40.1,40.06,40.08,52800.0,30.1739,30.1965,30.1664,30.1814,52800.0
2009-11-18 11:55:00,40.08,40.08,40.05,40.07,50100.0,30.1814,30.1814,30.1589,30.1739,50100.0
2009-11-18 12:00:00,40.08,40.1,40.02,40.08,57900.0,30.1814,30.1965,30.1363,30.1814,57900.0
2009-11-18 12:05:00,40.07,40.08,40.0,40.0,21900.0,30.1739,30.1814,30.1212,30.1212,21900.0
2009-11-18 12:10:00,40.01,40.03,39.99,40.03,17800.0,30.1287,30.1438,30.1137,30.1438,17800.0
2009-11-18 12:15:00,40.03,40.03,39.98,39.99,67000.0,30.1438,30.1438,30.1061,30.1137,67000.0
2009-11-18 12:20:00,39.99,40.02,39.99,40.01,31700.0,30.1137,30.1363,30.1137,30.1287,31700.0
2009-11-18 12:25:00,40.01,40.02,40.0,40.01,26700.0,30.1287,30.1363,30.1212,30.1287,26700.0
2009-11-18 12:30:00,40.0,40.01,39.99,40.01,21500.0,30.1212,30.1287,30.1137,30.1287,21500.0
2009-11-18 12:35:00,40.01,40.01,40.0,40.0,13300.0,30.1287,30.1287,30.1212,30.1212,13300.0
2009-11-18 12:40:00,40.0,40.01,40.0,40.0,31000.0,30.1212,30.1287,30.1212,30.1212,31000.0
2009-11-18 12:45:00,40.0,40.01,40.0,40.0,31400.0,30.1212,30.1287,30.1212,30.1212,31400.0
2009-11-18 12:50:00,40.01,40.01,40.0,40.01,12700.0,30.1287,30.1287,30.1212,30.1287,12700.0
2009-11-18 12:55:00,40.01,40.01,40.0,40.01,62800.0,30.1287,30.1287,30.1212,30.1287,62800.0
2009-11-18 13:00:00,40.01,40.01,40.0,40.0,61000.0,30.1287,30.1287,30.1212,30.1212,61000.0
2009-11-18 13:05:00,40.0,40.01,40.0,40.0,78400.0,30.1212,30.1287,30.1212,30.1212,78400.0
2009-11-18 13:10:00,40.0,40.01,40.0,40.0,51200.0,30.1212,30.1287,30.1212,30.1212,51200.0
2009-11-18 13:15:00,40.01,40.01,39.99,39.99,30300.0,30.1287,30.1287,30.1137,30.1137,30300.0
2009-11-18 13:20:00,39.99,40.01,39.99,40.0,76300.0,30.1137,30.1287,30.1137,30.1212,76300.0
2009-11-18 13:25:00,40.0,40.0,39.99,40.0,29300.0,30.1212,30.1212,30.1137,30.1212,29300.0
2009-11-18 13:30:00,39.99,40.01,39.99,40.0,57000.0,30.1137,30.1287,30.1137,30.1212,57000.0
2009-11-18 13:35:00,40.0,40.01,39.99,40.0,29600.0,30.1212,30.1287,30.1137,30.1212,29600.0
2009-11-18 13:40:00,40.0,40.01,39.99,40.0,42800.0,30.1212,30.1287,30.1137,30.1212,42800.0
2009-11-18 13:45:00,40.01,40.01,39.99,39.99,48700.0,30.1287,30.1287,30.1137,30.1137,48700.0
2009-11-18 13:50:00,39.99,40.0,39.97,39.98,42000.0,30.1137,30.1212,30.0986,30.1061,42000.0
2009-11-18 13:55:00,39.97,39.99,39.97,39.98,27900.0,30.0986,30.1137,30.0986,30.1061,27900.0
2009-11-18 14:00:00,39.99,40.0,39.93,39.93,26500.0,30.1137,30.1212,30.0685,30.0685,26500.0
2009-11-18 14:05:00,39.94,39.97,39.92,39.96,17000.0,30.076,30.0986,30.061,30.0911,17000.0
2009-11-18 14:10:00,39.96,40.0,39.96,39.98,20700.0,30.0911,30.1212,30.0911,30.1061,20700.0
2009-11-18 14:15:00,39.99,40.0,39.99,39.99,19200.0,30.1137,30.1212,30.1137,30.1137,19200.0
2009-11-18 14:20:00,39.99,40.0,39.98,39.99,30200.0,30.1137,30.1212,30.1061,30.1137,30200.0
2009-11-18 14:25:00,40.0,40.0,39.99,40.0,21000.0,30.1212,30.1212,30.1137,30.1212,21000.0
2009-11-18 14:30:00,39.99,40.01,39.99,40.01,71300.0,30.1137,30.1287,30.1137,30.1287,71300.0
2009-11-18 14:35:00,40.01,40.01,40.0,40.01,33100.0,30.1287,30.1287,30.1212,30.1287,33100.0
2009-11-18 14:40:00,40.01,40.04,40.0,40.01,61900.0,30.1287,30.1513,30.1212,30.1287,61900.0
2009-11-18 14:45:00,40.0,40.01,40.0,40.0,60200.0,30.1212,30.1287,30.1212,30.1212,60200.0
2009-11-18 14:50:00,40.01,40.01,39.98,39.99,67600.0,30.1287,30.1287,30.1061,30.1137,67600.0
2009-11-18 14:55:00,39.99,40.01,39.98,39.99,40400.0,30.1137,30.1287,30.1061,30.1137,40400.0
2009-11-18 15:00:00,40.0,40.04,39.99,40.04,72400.0,30.1212,30.1513,30.1137,30.1513,72400.0
2009-11-18 15:05:00,40.04,40.07,40.02,40.02,44400.0,30.1513,30.1739,30.1363,30.1363,44400.0
2009-11-18 15:10:00,40.02,40.03,40.0,40.0,32100.0,30.1363,30.1438,30.1212,30.1212,32100.0
2009-11-18 15:15:00,40.0,40.01,40.0,40.0,30500.0,30.1212,30.1287,30.1212,30.1212,30500.0
2009-11-18 15:20:00,40.0,40.01,39.99,40.01,67500.0,30.1212,30.1287,30.1137,30.1287,67500.0
2009-11-18 15:25:00,40.01,40.01,40.0,40.01,67000.0,30.1287,30.1287,30.1212,30.1287,67000.0
2009-11-18 15:30:00,40.0,40.01,39.99,40.0,87900.0,30.1212,30.1287,30.1137,30.1212,87900.0
2009-11-18 15:35:00,40.0,40.0,39.93,39.94,154400.0,30.1212,30.1212,30.0685,30.076,154400.0
2009-11-18 15:40:00,39.94,40.0,39.93,40.0,83900.0,30.076,30.1212,30.0685,30.1212,83900.0
2009-11-18 15:45:00,39.99,40.01,39.99,40.0,76400.0,30.1137,30.1287,30.1137,30.1212,76400.0
2009-11-18 15:50:00,40.01,40.03,40.0,40.03,132600.0,30.1287,30.1438,30.1212,30.1438,132600.0
2009-11-18 15:55:00,40.03,40.03,39.99,40.0,144800.0,30.1438,30.1438,30.1137,30.1212,144800.0
2009-11-19 09:30:00,39.77,40.04,39.64,39.95,49800.0,29.948,30.1513,29.8501,30.0835,49800.0
2009-11-19 09:35:00,39.95,39.99,39.83,39.91,122300.0,30.0835,30.1137,29.9932,30.0534,122300.0
2009-11-19 09:40:00,39.9,39.92,39.86,39.86,83500.0,30.0459,30.061,30.0158,30.0158,83500.0
2009-11-19 09:45:00,39.86,39.98,39.81,39.95,94600.0,30.0158,30.1061,29.9781,30.0835,94600.0
2009-11-19 09:50:00,39.95,40.05,39.89,39.89,43200.0,30.0835,30.1589,30.0384,30.0384,43200.0
2009-11-19 09:55:00,39.89,39.92,39.77,39.78,52900.0,30.0384,30.061,29.948,29.9555,52900.0
2009-11-19 10:00:00,39.79,39.86,39.74,39.82,37600.0,29.9631,30.0158,29.9254,29.9857,37600.0
2009-11-19 10:05:00,39.81,39.85,39.8,39.81,23100.0,29.9781,30.0082,29.9706,29.9781,23100.0
2009-11-19 10:10:00,39.8,39.85,39.76,39.76,18100.0,29.9706,30.0082,29.9405,29.9405,18100.0
2009-11-19 10:15:00,39.76,39.77,39.72,39.76,44100.0,29.9405,29.948,29.9104,29.9405,44100.0
2009-11-19 10:20:00,39.75,39.78,39.69,39.77,158900.0,29.9329,29.9555,29.8878,29.948,158900.0
2009-11-19 10:25:00,39.77,39.82,39.69,39.73,32100.0,29.948,29.9857,29.8878,29.9179,32100.0
2009-11-19 10:30:00,39.74,39.78,39.7,39.77,66700.0,29.9254,29.9555,29.8953,29.948,66700.0
2009-11-19 10:35:00,39.78,39.86,39.78,39.82,27700.0,29.9555,30.0158,29.9555,29.9857,27700.0
2009-11-19 10:40:00,39.82,39.82,39.71,39.75,26700.0,29.9857,29.9857,29.9028,29.9329,26700.0
2009-11-19 10:45:00,39.74,39.75,39.68,39.69,28800.0,29.9254,29.9329,29.8802,29.8878,28800.0
2009-11-19 10:50:00,39.69,39.74,39.68,39.74,24800.0,29.8878,29.9254,29.8802,29.9254,24800.0
2009-11-19 10:55:00,39.73,39.74,39.7,39.7,16400.0,29.9179,29.9254,29.8953,29.8953,16400.0
2009-11-19 11:00:00,39.7,39.79,39.7,39.78,23600.0,29.8953,29.9631,29.8953,29.9555,23600.0
2009-11-19 11:05:00,39.77,39.79,39.71,39.76,83500.0,29.948,29.9631,29.9028,29.9405,83500.0
2009-11-19 11:10:00,39.77,39.79,39.75,39.76,11200.0,29.948,29.9631,29.9329,29.9405,11200.0
2009-11-19 11:15:00,39.75,39.76,39.75,39.75,5100.0,29.9329,29.9405,29.9329,29.9329,5100.0
2009-11-19 11:20:00,39.75,39.76,39.75,39.75,8100.0,29.9329,29.9405,29.9329,29.9329,8100.0
2009-11-19 11:25:00,39.76,39.76,39.75,39.75,6800.0,29.9405,29.9405,29.9329,29.9329,6800.0
2009-11-19 11:30:00,39.75,39.76,39.75,39.75,12700.0,29.9329,29.9405,29.9329,29.9329,12700.0
2009-11-19 11:35:00,39.75,39.76,39.75,39.76,5800.0,29.9329,29.9405,29.9329,29.9405,5800.0
2009-11-19 11:40:00,39.75,39.76,39.75,39.75,4600.0,29.9329,29.9405,29.9329,29.9329,4600.0
2009-11-19 11:45:00,39.75,39.76,39.75,39.75,15200.0,29.9329,29.9405,29.9329,29.9329,15200.0
2009-11-19 11:50:00,39.75,39.76,39.68,39.7,70100.0,29.9329,29.9405,29.8802,29.8953,70100.0
2009-11-19 11:55:00,39.71,39.73,39.71,39.73,11600.0,29.9028,29.9179,29.9028,29.9179,11600.0
2009-11-19 12:00:00,39.73,39.77,39.72,39.75,19800.0,29.9179,29.948,29.9104,29.9329,19800.0
2009-11-19 12:05:00,39.75,39.76,39.75,39.75,5100.0,29.9329,29.9405,29.9329,29.9329,5100.0
2009-11-19 12:10:00,39.75,39.76,39.74,39.75,5900.0,29.9329,29.9405,29.9254,29.9329,5900.0
2009-11-19 12:15:00,39.75,39.81,39.74,39.77,15300.0,29.9329,29.9781,29.9254,29.948,15300.0
2009-11-19 12:20:00,39.78,39.8,39.76,39.76,5400.0,29.9555,29.9706,29.9405,29.9405,5400.0
2009-11-19 12:25:00,39.76,39.77,39.75,39.76,14200.0,29.9405,29.948,29.9329,29.9405,14200.0
2009-11-19 12:30:00,39.76,39.8,39.73,39.79,23100.0,29.9405,29.9706,29.9179,29.9631,23100.0
2009-11-19 12:35:00,39.78,39.79,39.76,39.77,7300.0,29.9555,29.9631,29.9405,29.948,7300.0
2009-11-19 12:40:00,39.78,39.78,39.74,39.77,5500.0,29.9555,29.9555,29.9254,29.948,5500.0
2009-11-19 12:45:00,39.76,39.78,39.75,39.77,7600.0,29.9405,29.9555,29.9329,29.948,7600.0
2009-11-19 12:50:00,39.76,39.76,39.73,39.74,20700.0,29.9405,29.9405,29.9179,29.9254,20700.0
2009-11-19 12:55:00,39.74,39.75,39.72,39.75,13800.0,29.9254,29.9329,29.9104,29.9329,13800.0
2009-11-19 13:00:00,39.76,39.78,39.75,39.78,8400.0,29.9405,29.9555,29.9329,29.9555,8400.0
2009-11-19 13:05:00,39.78,39.8,39.75,39.77,9100.0,29.9555,29.9706,29.9329,29.948,9100.0
2009-11-19 13:10:00,39.76,39.77,39.67,39.67,29400.0,29.9405,29.948,29.8727,29.8727,29400.0
2009-11-19 13:15:00,39.67,39.69,39.66,39.68,19100.0,29.8727,29.8878,29.8652,29.8802,19100.0
2009-11-19 13:20:00,39.67,39.75,39.67,39.75,23700.0,29.8727,29.9329,29.8727,29.9329,23700.0
2009-11-19 13:25:00,39.75,39.75,39.72,39.72,9800.0,29.9329,29.9329,29.9104,29.9104,9800.0
2009-11-19 13:30:00,39.74,39.74,39.71,39.73,26000.0,29.9254,29.9254,29.9028,29.9179,26000.0
2009-11-19 13:35:00,39.73,39.73,39.72,39.73,8900.0,29.9179,29.9179,29.9104,29.9179,8900.0
2009-11-19 13:40:00,39.73,39.73,39.67,39.67,42900.0,29.9179,29.9179,29.8727,29.8727,42900.0
2009-11-19 13:45:00,39.68,39.74,39.67,39.74,31300.0,29.8802,29.9254,29.8727,29.9254,31300.0
2009-11-19 13:50:00,39.74,39.74,39.72,39.73,14900.0,29.9254,29.9254,29.9104,29.9179,14900.0
2009-11-19 13:55:00,39.73,39.73,39.7,39.7,10100.0,29.9179,29.9179,29.8953,29.8953,10100.0
2009-11-19 14:00:00,39.71,39.71,39.69,39.69,20300.0,29.9028,29.9028,29.8878,29.8878,20300.0
2009-11-19 14:05:00,39.69,39.7,39.67,39.68,46100.0,29.8878,29.8953,29.8727,29.8802,46100.0
2009-11-19 14:10:00,39.68,39.7,39.68,39.7,15000.0,29.8802,29.8953,29.8802,29.8953,15000.0
2009-11-19 14:15:00,39.69,39.7,39.69,39.69,10000.0,29.8878,29.8953,29.8878,29.8878,10000.0
2009-11-19 14:20:00,39.69,39.73,39.69,39.71,35100.0,29.8878,29.9179,29.8878,29.9028,35100.0
2009-11-19 14:25:00,39.72,39.74,39.64,39.65,54600.0,29.9104,29.9254,29.8501,29.8576,54600.0
2009-11-19 14:30:00,39.64,39.67,39.64,39.67,74300.0,29.8501,29.8727,29.8501,29.8727,74300.0
2009-11-19 14:35:00,39.68,39.68,39.62,39.62,20200.0,29.8802,29.8802,29.835,29.835,20200.0
2009-11-19 14:40:00,39.63,39.7,39.62,39.67,29600.0,29.8426,29.8953,29.835,29.8727,29600.0
2009-11-19 14:45:00,39.66,39.67,39.63,39.67,37500.0,29.8652,29.8727,29.8426,29.8727,37500.0
2009-11-19 14:50:00,39.67,39.73,39.67,39.72,36100.0,29.8727,29.9179,29.8727,29.9104,36100.0
2009-11-19 14:55:00,39.72,39.72,39.68,39.69,25200.0,29.9104,29.9104,29.8802,29.8878,25200.0
2009-11-19 15:00:00,39.69,39.7,39.68,39.7,35100.0,29.8878,29.8953,29.8802,29.8953,35100.0
2009-11-19 15:05:00,39.69,39.73,39.69,39.73,23300.0,29.8878,29.9179,29.8878,29.9179,23300.0
2009-11-19 15:10:00,39.73,39.75,39.72,39.74,25200.0,29.9179,29.9329,29.9104,29.9254,25200.0
2009-11-19 15:15:00,39.74,39.75,39.72,39.74,37600.0,29.9254,29.9329,29.9104,29.9254,37600.0
2009-11-19 15:20:00,39.74,39.75,39.72,39.72,25400.0,29.9254,29.9329,29.9104,29.9104,25400.0
2009-11-19 15:25:00,39.72,39.72,39.69,39.7,45700.0,29.9104,29.9104,29.8878,29.8953,45700.0
2009-11-19 15:30:00,39.7,39.71,39.65,39.68,81400.0,29.8953,29.9028,29.8576,29.8802,81400.0
2009-11-19 15:35:00,39.69,39.7,39.64,39.67,76800.0,29.8878,29.8953,29.8501,29.8727,76800.0
2009-11-19 15:40:00,39.67,39.74,39.67,39.74,53400.0,29.8727,29.9254,29.8727,29.9254,53400.0
2009-11-19 15:45:00,39.74,39.8,39.73,39.79,46300.0,29.9254,29.9706,29.9179,29.9631,46300.0
2009-11-19 15:50:00,39.8,39.8,39.75,39.76,40800.0,29.9706,29.9706,29.9329,29.9405,40800.0
2009-11-19 15:55:00,39.76,39.77,39.75,39.76,83000.0,29.9405,29.948,29.9329,29.9405,83000.0
2009-11-20 09:30:00,39.7,39.82,39.41,39.81,55800.0,29.8953,29.9857,29.6769,29.9781,55800.0
2009-11-20 09:35:00,39.8,39.82,39.67,39.69,74300.0,29.9706,29.9857,29.8727,29.8878,74300.0
2009-11-20 09:40:00,39.69,39.84,39.69,39.7,47500.0,29.8878,30.0007,29.8878,29.8953,47500.0
2009-11-20 09:45:00,39.7,39.75,39.64,39.74,82100.0,29.8953,29.9329,29.8501,29.9254,82100.0
2009-11-20 09:50:00,39.74,39.82,39.73,39.75,43300.0,29.9254,29.9857,29.9179,29.9329,43300.0
2009-11-20 09:55:00,39.75,39.83,39.75,39.82,32400.0,29.9329,29.9932,29.9329,29.9857,32400.0
2009-11-20 10:00:00,39.82,39.83,39.74,39.77,51000.0,29.9857,29.9932,29.9254,29.948,51000.0
2009-11-20 10:05:00,39.78,39.85,39.75,39.83,56600.0,29.9555,30.0082,29.9329,29.9932,56600.0
2009-11-20 10:10:00,39.83,39.91,39.8,39.91,33100.0,29.9932,30.0534,29.9706,30.0534,33100.0
2009-11-20 10:15:00,39.91,39.92,39.86,39.88,24800.0,30.0534,30.061,30.0158,30.0308,24800.0
2009-11-20 10:20:00,39.88,39.9,39.82,39.82,26500.0,30.0308,30.0459,29.9857,29.9857,26500.0
2009-11-20 10:25:00,39.82,39.83,39.79,39.81,24000.0,29.9857,29.9932,29.9631,29.9781,24000.0
2009-11-20 10:30:00,39.81,39.83,39.8,39.82,30200.0,29.9781,29.9932,29.9706,29.9857,30200.0
2009-11-20 10:35:00,39.83,39.83,39.76,39.77,22100.0,29.9932,29.9932,29.9405,29.948,22100.0
2009-11-20 10:40:00,39.77,39.78,39.69,39.69,72700.0,29.948,29.9555,29.8878,29.8878,72700.0
2009-11-20 10:45:00,39.7,39.81,39.7,39.77,46500.0,29.8953,29.9781,29.8953,29.948,46500.0
2009-11-20 10:50:00,39.77,39.77,39.68,39.72,89400.0,29.948,29.948,29.8802,29.9104,89400.0
2009-11-20 10:55:00,39.73,39.73,39.7,39.71,23000.0,29.9179,29.9179,29.8953,29.9028,23000.0
2009-11-20 11:00:00,39.71,39.81,39.7,39.8,31300.0,29.9028,29.9781,29.8953,29.9706,31300.0
2009-11-20 11:05:00,39.8,39.85,39.77,39.82,23700.0,29.9706,30.0082,29.948,29.9857,23700.0
2009-11-20 11:10:00,39.81,39.84,39.76,39.77,28500.0,29.9781,30.0007,29.9405,29.948,28500.0
2009-11-20 11:15:00,39.77,39.78,39.69,39.7,42300.0,29.948,29.9555,29.8878,29.8953,42300.0
2009-11-20 11:20:00,39.7,39.71,39.67,39.68,61000.0,29.8953,29.9028,29.8727,29.8802,61000.0
2009-11-20 11:25:00,39.68,39.74,39.67,39.74,44500.0,29.8802,29.9254,29.8727,29.9254,44500.0
2009-11-20 11:30:00,39.75,39.8,39.68,39.78,58500.0,29.9329,29.9706,29.8802,29.9555,58500.0
2009-11-20 11:35:00,39.78,39.78,39.74,39.77,21200.0,29.9555,29.9555,29.9254,29.948,21200.0
2009-11-20 11:40:00,39.77,39.78,39.76,39.77,18700.0,29.948,29.9555,29.9405,29.948,18700.0
2009-11-20 11:45:00,39.76,39.78,39.75,39.75,30200.0,29.9405,29.9555,29.9329,29.9329,30200.0
2009-11-20 11:50:00,39.75,39.75,39.73,39.73,20200.0,29.9329,29.9329,29.9179,29.9179,20200.0
2009-11-20 11:55:00,39.74,39.75,39.72,39.74,31400.0,29.9254,29.9329,29.9104,29.9254,31400.0
2009-11-20 12:00:00,39.72,39.74,39.66,39.74,97800.0,29.9104,29.9254,29.8652,29.9254,97800.0
2009-11-20 12:05:00,39.74,39.76,39.74,39.76,17500.0,29.9254,29.9405,29.9254,29.9405,17500.0
2009-11-20 12:10:00,39.75,39.76,39.7,39.71,34200.0,29.9329,29.9405,29.8953,29.9028,34200.0
2009-11-20 12:15:00,39.7,39.71,39.68,39.68,21100.0,29.8953,29.9028,29.8802,29.8802,21100.0
2009-11-20 12:20:00,39.68,39.74,39.68,39.74,32400.0,29.8802,29.9254,29.8802,29.9254,32400.0
2009-11-20 12:25:00,39.73,39.73,39.69,39.71,30000.0,29.9179,29.9179,29.8878,29.9028,30000.0
2009-11-20 12:30:00,39.72,39.73,39.66,39.67,45600.0,29.9104,29.9179,29.8652,29.8727,45600.0
2009-11-20 12:35:00,39.67,39.68,39.66,39.67,43900.0,29.8727,29.8802,29.8652,29.8727,43900.0
2009-11-20 12:40:00,39.66,39.67,39.65,39.65,15300.0,29.8652,29.8727,29.8576,29.8576,15300.0
2009-11-20 12:45:00,39.65,39.66,39.65,39.66,12700.0,29.8576,29.8652,29.8576,29.8652,12700.0
2009-11-20 12:50:00,39.66,39.7,39.65,39.69,42900.0,29.8652,29.8953,29.8576,29.8878,42900.0
2009-11-20 12:55:00,39.7,39.74,39.69,39.74,21800.0,29.8953,29.9254,29.8878,29.9254,21800.0
2009-11-20 13:00:00,39.74,39.76,39.73,39.74,24700.0,29.9254,29.9405,29.9179,29.9254,24700.0
2009-11-20 13:05:00,39.73,39.74,39.73,39.74,8500.0,29.9179,29.9254,29.9179,29.9254,8500.0
2009-11-20 13:10:00,39.73,39.74,39.69,39.7,23400.0,29.9179,29.9254,29.8878,29.8953,23400.0
2009-11-20 13:15:00,39.7,39.7,39.63,39.69,165800.0,29.8953,29.8953,29.8426,29.8878,165800.0
2009-11-20 13:20:00,39.69,39.7,39.69,39.69,3900.0,29.8878,29.8953,29.8878,29.8878,3900.0
2009-11-20 13:25:00,39.69,39.7,39.67,39.67,12800.0,29.8878,29.8953,29.8727,29.8727,12800.0
2009-11-20 13:30:00,39.68,39.74,39.67,39.71,56800.0,29.8802,29.9254,29.8727,29.9028,56800.0
2009-11-20 13:35:00,39.71,39.71,39.68,39.7,31200.0,29.9028,29.9028,29.8802,29.8953,31200.0
2009-11-20 13:40:00,39.7,39.78,39.69,39.77,33600.0,29.8953,29.9555,29.8878,29.948,33600.0
2009-11-20 13:45:00,39.76,39.88,39.73,39.85,75800.0,29.9405,30.0308,29.9179,30.0082,75800.0
2009-11-20 13:50:00,39.84,39.84,39.72,39.72,23100.0,30.0007,30.0007,29.9104,29.9104,23100.0
2009-11-20 13:55:00,39.72,39.77,39.72,39.74,22000.0,29.9104,29.948,29.9104,29.9254,22000.0
2009-11-20 14:00:00,39.74,39.74,39.72,39.72,28900.0,29.9254,29.9254,29.9104,29.9104,28900.0
2009-11-20 14:05:00,39.72,39.74,39.7,39.7,31800.0,29.9104,29.9254,29.8953,29.8953,31800.0
2009-11-20 14:10:00,39.7,39.71,39.69,39.69,24600.0,29.8953,29.9028,29.8878,29.8878,24600.0
2009-11-20 14:15:00,39.69,39.7,39.69,39.69,24600.0,29.8878,29.8953,29.8878,29.8878,24600.0
2009-11-20 14:20:00,39.69,39.74,39.68,39.69,61600.0,29.8878,29.9254,29.8802,29.8878,61600.0
2009-11-20 14:25:00,39.68,39.77,39.68,39.74,49100.0,29.8802,29.948,29.8802,29.9254,49100.0
2009-11-20 14:30:00,39.74,39.78,39.73,39.74,20300.0,29.9254,29.9555,29.9179,29.9254,20300.0
2009-11-20 14:35:00,39.74,39.81,39.7,39.74,59200.0,29.9254,29.9781,29.8953,29.9254,59200.0
2009-11-20 14:40:00,39.73,39.78,39.71,39.76,37800.0,29.9179,29.9555,29.9028,29.9405,37800.0
2009-11-20 14:45:00,39.76,39.77,39.76,39.76,25200.0,29.9405,29.948,29.9405,29.9405,25200.0
2009-11-20 14:50:00,39.77,39.77,39.75,39.75,25300.0,29.948,29.948,29.9329,29.9329,25300.0
2009-11-20 14:55:00,39.75,39.78,39.75,39.78,30400.0,29.9329,29.9555,29.9329,29.9555,30400.0
2009-11-20 15:00:00,39.78,39.78,39.74,39.75,25700.0,29.9555,29.9555,29.9254,29.9329,25700.0
2009-11-20 15:05:00,39.75,39.75,39.74,39.75,25800.0,29.9329,29.9329,29.9254,29.9329,25800.0
2009-11-20 15:10:00,39.75,39.75,39.74,39.75,13300.0,29.9329,29.9329,29.9254,29.9329,13300.0
2009-11-20 15:15:00,39.75,39.75,39.69,39.7,39700.0,29.9329,29.9329,29.8878,29.8953,39700.0
2009-11-20 15:20:00,39.69,39.77,39.69,39.77,60600.0,29.8878,29.948,29.8878,29.948,60600.0
2009-11-20 15:25:00,39.76,39.76,39.72,39.75,77300.0,29.9405,29.9405,29.9104,29.9329,77300.0
2009-11-20 15:30:00,39.75,39.75,39.74,39.75,52300.0,29.9329,29.9329,29.9254,29.9329,52300.0
2009-11-20 15:35:00,39.75,39.76,39.74,39.75,41900.0,29.9329,29.9405,29.9254,29.9329,41900.0
2009-11-20 15:40:00,39.74,39.76,39.73,39.76,98800.0,29.9254,29.9405,29.9179,29.9405,98800.0
2009-11-20 15:45:00,39.76,39.79,39.75,39.77,71200.0,29.9405,29.9631,29.9329,29.948,71200.0
2009-11-20 15:50:00,39.76,39.77,39.75,39.75,79600.0,29.9405,29.948,29.9329,29.9329,79600.0
2009-11-20 15:55:00,39.76,39.84,39.75,39.83,204900.0,29.9405,30.0007,29.9329,29.9932,204900.0
2009-11-23 09:30:00,40.22,40.22,39.38,40.12,80500.0,30.2869,30.2869,29.6543,30.2116,80500.0
2009-11-23 09:35:00,40.11,40.15,40.07,40.07,36900.0,30.204,30.2342,30.1739,30.1739,36900.0
2009-11-23 09:40:00,40.07,40.3,40.07,40.29,32800.0,30.1739,30.3471,30.1739,30.3396,32800.0
2009-11-23 09:45:00,40.29,40.37,40.27,40.28,62100.0,30.3396,30.3998,30.3245,30.332,62100.0
2009-11-23 09:50:00,40.28,40.28,40.23,40.25,25500.0,30.332,30.332,30.2944,30.3095,25500.0
2009-11-23 09:55:00,40.26,40.28,40.25,40.28,27100.0,30.317,30.332,30.3095,30.332,27100.0
2009-11-23 10:00:00,40.26,40.37,40.26,40.29,39000.0,30.317,30.3998,30.317,30.3396,39000.0
2009-11-23 10:05:00,40.29,40.38,40.25,40.36,81600.0,30.3396,30.4074,30.3095,30.3923,81600.0
2009-11-23 10:10:00,40.37,40.44,40.36,40.44,81600.0,30.3998,30.4525,30.3923,30.4525,81600.0
2009-11-23 10:15:00,40.44,40.48,40.43,40.47,104000.0,30.4525,30.4827,30.445,30.4751,104000.0
2009-11-23 10:20:00,40.47,40.5,40.44,40.49,66000.0,30.4751,30.4977,30.4525,30.4902,66000.0
2009-11-23 10:25:00,40.49,40.55,40.48,40.55,167200.0,30.4902,30.5354,30.4827,30.5354,167200.0
2009-11-23 10:30:00,40.55,40.57,40.5,40.5,96100.0,30.5354,30.5504,30.4977,30.4977,96100.0
2009-11-23 10:35:00,40.51,40.55,40.47,40.48,48700.0,30.5052,30.5354,30.4751,30.4827,48700.0
2009-11-23 10:40:00,40.47,40.51,40.43,40.5,40600.0,30.4751,30.5052,30.445,30.4977,40600.0
2009-11-23 10:45:00,40.51,40.52,40.49,40.51,40200.0,30.5052,30.5128,30.4902,30.5052,40200.0
2009-11-23 10:50:00,40.52,40.52,40.49,40.5,27700.0,30.5128,30.5128,30.4902,30.4977,27700.0
2009-11-23 10:55:00,40.49,40.53,40.48,40.5,77200.0,30.4902,30.5203,30.4827,30.4977,77200.0
2009-11-23 11:00:00,40.5,40.53,40.48,40.49,17100.0,30.4977,30.5203,30.4827,30.4902,17100.0
2009-11-23 11:05:00,40.49,40.53,40.48,40.53,10100.0,30.4902,30.5203,30.4827,30.5203,10100.0
2009-11-23 11:10:00,40.53,40.53,40.52,40.53,10300.0,30.5203,30.5203,30.5128,30.5203,10300.0
2009-11-23 11:15:00,40.53,40.53,40.49,40.49,46600.0,30.5203,30.5203,30.4902,30.4902,46600.0
2009-11-23 11:20:00,40.5,40.5,40.48,40.48,21400.0,30.4977,30.4977,30.4827,30.4827,21400.0
2009-11-23 11:25:00,40.49,40.52,40.48,40.49,28500.0,30.4902,30.5128,30.4827,30.4902,28500.0
2009-11-23 11:30:00,40.49,40.5,40.49,40.49,20600.0,30.4902,30.4977,30.4902,30.4902,20600.0
2009-11-23 11:35:00,40.49,40.53,40.49,40.49,26700.0,30.4902,30.5203,30.4902,30.4902,26700.0
2009-11-23 11:40:00,40.49,40.51,40.49,40.49,54800.0,30.4902,30.5052,30.4902,30.4902,54800.0
2009-11-23 11:45:00,40.49,40.51,40.48,40.51,33700.0,30.4902,30.5052,30.4827,30.5052,33700.0
2009-11-23 11:50:00,40.51,40.51,40.49,40.5,22500.0,30.5052,30.5052,30.4902,30.4977,22500.0
2009-11-23 11:55:00,40.51,40.54,40.5,40.5,13500.0,30.5052,30.5278,30.4977,30.4977,13500.0
2009-11-23 12:00:00,40.5,40.51,40.49,40.51,62500.0,30.4977,30.5052,30.4902,30.5052,62500.0
2009-11-23 12:05:00,40.51,40.6,40.5,40.57,63500.0,30.5052,30.573,30.4977,30.5504,63500.0
2009-11-23 12:10:00,40.57,40.58,40.52,40.53,21700.0,30.5504,30.558,30.5128,30.5203,21700.0
2009-11-23 12:15:00,40.53,40.53,40.5,40.5,38300.0,30.5203,30.5203,30.4977,30.4977,38300.0
2009-11-23 12:20:00,40.51,40.53,40.5,40.52,9500.0,30.5052,30.5203,30.4977,30.5128,9500.0
2009-11-23 12:25:00,40.53,40.54,40.49,40.5,40100.0,30.5203,30.5278,30.4902,30.4977,40100.0
2009-11-23 12:30:00,40.5,40.51,40.48,40.5,38900.0,30.4977,30.5052,30.4827,30.4977,38900.0
2009-11-23 12:35:00,40.5,40.5,40.49,40.49,9600.0,30.4977,30.4977,30.4902,30.4902,9600.0
2009-11-23 12:40:00,40.5,40.5,40.49,40.5,7700.0,30.4977,30.4977,30.4902,30.4977,7700.0
2009-11-23 12:45:00,40.5,40.53,40.5,40.52,6900.0,30.4977,30.5203,30.4977,30.5128,6900.0
2009-11-23 12:50:00,40.52,40.52,40.48,40.48,15700.0,30.5128,30.5128,30.4827,30.4827,15700.0
2009-11-23 12:55:00,40.48,40.51,40.48,40.51,24300.0,30.4827,30.5052,30.4827,30.5052,24300.0
2009-11-23 13:00:00,40.51,40.52,40.49,40.49,21100.0,30.5052,30.5128,30.4902,30.4902,21100.0
2009-11-23 13:05:00,40.49,40.5,40.49,40.49,5500.0,30.4902,30.4977,30.4902,30.4902,5500.0
2009-11-23 13:10:00,40.5,40.52,40.49,40.51,12500.0,30.4977,30.5128,30.4902,30.5052,12500.0
2009-11-23 13:15:00,40.51,40.52,40.5,40.5,31200.0,30.5052,30.5128,30.4977,30.4977,31200.0
2009-11-23 13:20:00,40.5,40.51,40.5,40.5,7500.0,30.4977,30.5052,30.4977,30.4977,7500.0
2009-11-23 13:25:00,40.5,40.52,40.5,40.52,16500.0,30.4977,30.5128,30.4977,30.5128,16500.0
2009-11-23 13:30:00,40.51,40.51,40.49,40.5,45800.0,30.5052,30.5052,30.4902,30.4977,45800.0
2009-11-23 13:35:00,40.51,40.53,40.5,40.52,10700.0,30.5052,30.5203,30.4977,30.5128,10700.0
2009-11-23 13:40:00,40.52,40.53,40.5,40.5,10000.0,30.5128,30.5203,30.4977,30.4977,10000.0
2009-11-23 13:45:00,40.5,40.51,40.49,40.49,45200.0,30.4977,30.5052,30.4902,30.4902,45200.0
2009-11-23 13:50:00,40.5,40.53,40.49,40.49,49000.0,30.4977,30.5203,30.4902,30.4902,49000.0
2009-11-23 13:55:00,40.49,40.51,40.49,40.5,16200.0,30.4902,30.5052,30.4902,30.4977,16200.0
2009-11-23 14:00:00,40.5,40.51,40.5,40.5,28800.0,30.4977,30.5052,30.4977,30.4977,28800.0
2009-11-23 14:05:00,40.5,40.52,40.5,40.5,24600.0,30.4977,30.5128,30.4977,30.4977,24600.0
2009-11-23 14:10:00,40.5,40.51,40.5,40.51,16800.0,30.4977,30.5052,30.4977,30.5052,16800.0
2009-11-23 14:15:00,40.5,40.5,40.49,40.5,32500.0,30.4977,30.4977,30.4902,30.4977,32500.0
2009-11-23 14:20:00,40.49,40.51,40.49,40.51,72000.0,30.4902,30.5052,30.4902,30.5052,72000.0
2009-11-23 14:25:00,40.5,40.52,40.5,40.52,28800.0,30.4977,30.5128,30.4977,30.5128,28800.0
2009-11-23 14:30:00,40.51,40.51,40.5,40.51,14300.0,30.5052,30.5052,30.4977,30.5052,14300.0
2009-11-23 14:35:00,40.5,40.51,40.5,40.5,11300.0,30.4977,30.5052,30.4977,30.4977,11300.0
2009-11-23 14:40:00,40.5,40.51,40.5,40.5,28500.0,30.4977,30.5052,30.4977,30.4977,28500.0
2009-11-23 14:45:00,40.51,40.51,40.5,40.51,19200.0,30.5052,30.5052,30.4977,30.5052,19200.0
2009-11-23 14:50:00,40.51,40.51,40.5,40.5,20500.0,30.5052,30.5052,30.4977,30.4977,20500.0
2009-11-23 14:55:00,40.5,40.51,40.5,40.5,43900.0,30.4977,30.5052,30.4977,30.4977,43900.0
2009-11-23 15:00:00,40.5,40.51,40.5,40.5,18600.0,30.4977,30.5052,30.4977,30.4977,18600.0
2009-11-23 15:05:00,40.51,40.51,40.49,40.5,135300.0,30.5052,30.5052,30.4902,30.4977,135300.0
2009-11-23 15:10:00,40.5,40.51,40.5,40.5,55900.0,30.4977,30.5052,30.4977,30.4977,55900.0
2009-11-23 15:15:00,40.5,40.51,40.5,40.5,22800.0,30.4977,30.5052,30.4977,30.4977,22800.0
2009-11-23 15:20:00,40.5,40.51,40.49,40.51,73700.0,30.4977,30.5052,30.4902,30.5052,73700.0
2009-11-23 15:25:00,40.51,40.52,40.5,40.5,103400.0,30.5052,30.5128,30.4977,30.4977,103400.0
2009-11-23 15:30:00,40.51,40.51,40.49,40.49,78700.0,30.5052,30.5052,30.4902,30.4902,78700.0
2009-11-23 15:35:00,40.49,40.52,40.49,40.52,108100.0,30.4902,30.5128,30.4902,30.5128,108100.0
2009-11-23 15:40:00,40.52,40.53,40.51,40.52,51600.0,30.5128,30.5203,30.5052,30.5128,51600.0
2009-11-23 15:45:00,40.52,40.53,40.5,40.52,85600.0,30.5128,30.5203,30.4977,30.5128,85600.0
2009-11-23 15:50:00,40.53,40.53,40.5,40.5,74600.0,30.5203,30.5203,30.4977,30.4977,74600.0
2009-11-23 15:55:00,40.5,40.51,40.5,40.5,117200.0,30.4977,30.5052,30.4977,30.4977,117200.0
2009-11-24 09:30:00,40.37,40.6,40.37,40.59,23500.0,30.3998,30.573,30.3998,30.5655,23500.0
2009-11-24 09:35:00,40.59,40.65,40.5,40.64,12900.0,30.5655,30.6107,30.4977,30.6031,12900.0
2009-11-24 09:40:00,40.65,40.75,40.5,40.69,140900.0,30.6107,30.686,30.4977,30.6408,140900.0
2009-11-24 09:45:00,40.69,40.72,40.68,40.7,34900.0,30.6408,30.6634,30.6333,30.6483,34900.0
2009-11-24 09:50:00,40.71,40.75,40.64,40.74,63000.0,30.6559,30.686,30.6031,30.6784,63000.0
2009-11-24 09:55:00,40.73,40.73,40.66,40.66,59200.0,30.6709,30.6709,30.6182,30.6182,59200.0
2009-11-24 10:00:00,40.66,40.78,40.66,40.75,92500.0,30.6182,30.7086,30.6182,30.686,92500.0
2009-11-24 10:05:00,40.75,40.8,40.75,40.8,62800.0,30.686,30.7236,30.686,30.7236,62800.0
2009-11-24 10:10:00,40.79,40.9,40.79,40.87,96600.0,30.7161,30.7989,30.7161,30.7763,96600.0
2009-11-24 10:15:00,40.87,40.89,40.8,40.87,33800.0,30.7763,30.7914,30.7236,30.7763,33800.0
2009-11-24 10:20:00,40.87,40.93,40.82,40.82,70800.0,30.7763,30.8215,30.7387,30.7387,70800.0
2009-11-24 10:25:00,40.83,40.91,40.73,40.81,48500.0,30.7462,30.8065,30.6709,30.7312,48500.0
2009-11-24 10:30:00,40.81,40.87,40.81,40.83,20700.0,30.7312,30.7763,30.7312,30.7462,20700.0
2009-11-24 10:35:00,40.83,40.86,40.81,40.82,24100.0,30.7462,30.7688,30.7312,30.7387,24100.0
2009-11-24 10:40:00,40.82,40.84,40.81,40.84,11100.0,30.7387,30.7537,30.7312,30.7537,11100.0
2009-11-24 10:45:00,40.85,40.87,40.76,40.77,29700.0,30.7613,30.7763,30.6935,30.701,29700.0
2009-11-24 10:50:00,40.77,40.8,40.77,40.79,8400.0,30.701,30.7236,30.701,30.7161,8400.0
2009-11-24 10:55:00,40.8,40.8,40.73,40.76,12300.0,30.7236,30.7236,30.6709,30.6935,12300.0
2009-11-24 11:00:00,40.76,40.76,40.68,40.71,22600.0,30.6935,30.6935,30.6333,30.6559,22600.0
2009-11-24 11:05:00,40.7,40.71,40.67,40.71,21300.0,30.6483,30.6559,30.6257,30.6559,21300.0
2009-11-24 11:10:00,40.71,40.75,40.68,40.72,19600.0,30.6559,30.686,30.6333,30.6634,19600.0
2009-11-24 11:15:00,40.74,40.74,40.66,40.66,17900.0,30.6784,30.6784,30.6182,30.6182,17900.0
2009-11-24 11:20:00,40.66,40.7,40.66,40.69,11400.0,30.6182,30.6483,30.6182,30.6408,11400.0
2009-11-24 11:25:00,40.69,40.69,40.66,40.68,16100.0,30.6408,30.6408,30.6182,30.6333,16100.0
2009-11-24 11:30:00,40.68,40.74,40.63,40.72,24600.0,30.6333,30.6784,30.5956,30.6634,24600.0
2009-11-24 11:35:00,40.71,40.72,40.65,40.68,33400.0,30.6559,30.6634,30.6107,30.6333,33400.0
2009-11-24 11:40:00,40.68,40.69,40.65,40.69,16000.0,30.6333,30.6408,30.6107,30.6408,16000.0
2009-11-24 11:45:00,40.68,40.7,40.62,40.65,30000.0,30.6333,30.6483,30.5881,30.6107,30000.0
2009-11-24 11:50:00,40.65,40.65,40.62,40.62,8100.0,30.6107,30.6107,30.5881,30.5881,8100.0
2009-11-24 11:55:00,40.62,40.62,40.56,40.56,20600.0,30.5881,30.5881,30.5429,30.5429,20600.0
2009-11-24 12:00:00,40.59,40.59,40.56,40.56,11100.0,30.5655,30.5655,30.5429,30.5429,11100.0
2009-11-24 12:05:00,40.56,40.58,40.53,40.54,17400.0,30.5429,30.558,30.5203,30.5278,17400.0
2009-11-24 12:10:00,40.54,40.59,40.53,40.59,7500.0,30.5278,30.5655,30.5203,30.5655,7500.0
2009-11-24 12:15:00,40.59,40.62,40.58,40.62,12000.0,30.5655,30.5881,30.558,30.5881,12000.0
2009-11-24 12:20:00,40.62,40.65,40.62,40.65,5700.0,30.5881,30.6107,30.5881,30.6107,5700.0
2009-11-24 12:25:00,40.65,40.65,40.6,40.6,9200.0,30.6107,30.6107,30.573,30.573,9200.0
2009-11-24 12:30:00,40.6,40.6,40.56,40.57,7600.0,30.573,30.573,30.5429,30.5504,7600.0
2009-11-24 12:35:00,40.56,40.59,40.55,40.55,17500.0,30.5429,30.5655,30.5354,30.5354,17500.0
2009-11-24 12:40:00,40.56,40.59,40.52,40.54,27200.0,30.5429,30.5655,30.5128,30.5278,27200.0
2009-11-24 12:45:00,40.54,40.54,40.53,40.54,6700.0,30.5278,30.5278,30.5203,30.5278,6700.0
2009-11-24 12:50:00,40.54,40.57,40.53,40.56,13100.0,30.5278,30.5504,30.5203,30.5429,13100.0
2009-11-24 12:55:00,40.56,40.58,40.55,40.58,8100.0,30.5429,30.558,30.5354,30.558,8100.0
2009-11-24 13:00:00,40.57,40.6,40.57,40.58,19500.0,30.5504,30.573,30.5504,30.558,19500.0
2009-11-24 13:05:00,40.58,40.63,40.58,40.61,13000.0,30.558,30.5956,30.558,30.5805,13000.0
2009-11-24 13:10:00,40.62,40.63,40.6,40.61,10500.0,30.5881,30.5956,30.573,30.5805,10500.0
2009-11-24 13:15:00,40.61,40.61,40.57,40.57,18900.0,30.5805,30.5805,30.5504,30.5504,18900.0
2009-11-24 13:20:00,40.57,40.58,40.53,40.54,22400.0,30.5504,30.558,30.5203,30.5278,22400.0
2009-11-24 13:25:00,40.53,40.54,40.52,40.53,12600.0,30.5203,30.5278,30.5128,30.5203,12600.0
2009-11-24 13:30:00,40.52,40.53,40.51,40.52,13500.0,30.5128,30.5203,30.5052,30.5128,13500.0
2009-11-24 13:35:00,40.51,40.54,40.51,40.53,24700.0,30.5052,30.5278,30.5052,30.5203,24700.0
2009-11-24 13:40:00,40.55,40.57,40.54,40.57,18700.0,30.5354,30.5504,30.5278,30.5504,18700.0
2009-11-24 13:45:00,40.56,40.6,40.56,40.59,14100.0,30.5429,30.573,30.5429,30.5655,14100.0
2009-11-24 13:50:00,40.6,40.6,40.58,40.58,13800.0,30.573,30.573,30.558,30.558,13800.0
2009-11-24 13:55:00,40.59,40.6,40.58,40.6,14300.0,30.5655,30.573,30.558,30.573,14300.0
2009-11-24 14:00:00,40.59,40.6,40.57,40.57,23100.0,30.5655,30.573,30.5504,30.5504,23100.0
2009-11-24 14:05:00,40.57,40.62,40.57,40.6,24500.0,30.5504,30.5881,30.5504,30.573,24500.0
2009-11-24 14:10:00,40.6,40.62,40.58,40.58,11400.0,30.573,30.5881,30.558,30.558,11400.0
2009-11-24 14:15:00,40.58,40.61,40.58,40.61,13600.0,30.558,30.5805,30.558,30.5805,13600.0
2009-11-24 14:20:00,40.61,40.61,40.59,40.59,14100.0,30.5805,30.5805,30.5655,30.5655,14100.0
2009-11-24 14:25:00,40.59,40.6,40.59,40.6,17500.0,30.5655,30.573,30.5655,30.573,17500.0
2009-11-24 14:30:00,40.6,40.61,40.58,40.59,16700.0,30.573,30.5805,30.558,30.5655,16700.0
2009-11-24 14:35:00,40.59,40.6,40.58,40.6,12500.0,30.5655,30.573,30.558,30.573,12500.0
2009-11-24 14:40:00,40.6,40.6,40.54,40.54,51700.0,30.573,30.573,30.5278,30.5278,51700.0
2009-11-24 14:45:00,40.54,40.57,40.51,40.56,65200.0,30.5278,30.5504,30.5052,30.5429,65200.0
2009-11-24 14:50:00,40.56,40.57,40.5,40.53,94100.0,30.5429,30.5504,30.4977,30.5203,94100.0
2009-11-24 14:55:00,40.53,40.57,40.53,40.54,28900.0,30.5203,30.5504,30.5203,30.5278,28900.0
2009-11-24 15:00:00,40.53,40.56,40.52,40.56,20600.0,30.5203,30.5429,30.5128,30.5429,20600.0
2009-11-24 15:05:00,40.56,40.57,40.55,40.55,17600.0,30.5429,30.5504,30.5354,30.5354,17600.0
2009-11-24 15:10:00,40.56,40.56,40.52,40.52,21500.0,30.5429,30.5429,30.5128,30.5128,21500.0
2009-11-24 15:15:00,40.52,40.53,40.52,40.52,5100.0,30.5128,30.5203,30.5128,30.5128,5100.0
2009-11-24 15:20:00,40.53,40.55,40.52,40.55,34100.0,30.5203,30.5354,30.5128,30.5354,34100.0
2009-11-24 15:25:00,40.55,40.55,40.52,40.54,26300.0,30.5354,30.5354,30.5128,30.5278,26300.0
2009-11-24 15:30:00,40.53,40.55,40.52,40.54,31200.0,30.5203,30.5354,30.5128,30.5278,31200.0
2009-11-24 15:35:00,40.55,40.57,40.53,40.57,25300.0,30.5354,30.5504,30.5203,30.5504,25300.0
2009-11-24 15:40:00,40.57,40.57,40.52,40.57,72200.0,30.5504,30.5504,30.5128,30.5504,72200.0
2009-11-24 15:45:00,40.56,40.56,40.53,40.56,31900.0,30.5429,30.5429,30.5203,30.5429,31900.0
2009-11-24 15:50:00,40.56,40.57,40.53,40.55,37100.0,30.5429,30.5504,30.5203,30.5354,37100.0
2009-11-24 15:55:00,40.54,40.55,40.54,40.54,95800.0,30.5278,30.5354,30.5278,30.5278,95800.0
2009-11-25 09:30:00,40.65,40.65,40.0,40.5,80100.0,30.6107,30.6107,30.1212,30.4977,80100.0
2009-11-25 09:35:00,40.5,40.64,40.49,40.62,32700.0,30.4977,30.6031,30.4902,30.5881,32700.0
2009-11-25 09:40:00,40.62,40.65,40.53,40.63,51900.0,30.5881,30.6107,30.5203,30.5956,51900.0
2009-11-25 09:45:00,40.63,40.63,40.53,40.53,23400.0,30.5956,30.5956,30.5203,30.5203,23400.0
2009-11-25 09:50:00,40.53,40.6,40.53,40.6,14000.0,30.5203,30.573,30.5203,30.573,14000.0
2009-11-25 09:55:00,40.59,40.66,40.56,40.57,23100.0,30.5655,30.6182,30.5429,30.5504,23100.0
2009-11-25 10:00:00,40.57,40.65,40.52,40.57,36200.0,30.5504,30.6107,30.5128,30.5504,36200.0
2009-11-25 10:05:00,40.57,40.58,40.53,40.55,31900.0,30.5504,30.558,30.5203,30.5354,31900.0
2009-11-25 10:10:00,40.54,40.61,40.53,40.61,26900.0,30.5278,30.5805,30.5203,30.5805,26900.0
2009-11-25 10:15:00,40.63,40.63,40.58,40.63,14600.0,30.5956,30.5956,30.558,30.5956,14600.0
2009-11-25 10:20:00,40.62,40.68,40.59,40.68,21700.0,30.5881,30.6333,30.5655,30.6333,21700.0
2009-11-25 10:25:00,40.68,40.68,40.6,40.61,13600.0,30.6333,30.6333,30.573,30.5805,13600.0
2009-11-25 10:30:00,40.61,40.61,40.53,40.55,36800.0,30.5805,30.5805,30.5203,30.5354,36800.0
2009-11-25 10:35:00,40.55,40.58,40.53,40.54,31400.0,30.5354,30.558,30.5203,30.5278,31400.0
2009-11-25 10:40:00,40.55,40.55,40.53,40.54,20500.0,30.5354,30.5354,30.5203,30.5278,20500.0
2009-11-25 10:45:00,40.55,40.57,40.54,40.57,12500.0,30.5354,30.5504,30.5278,30.5504,12500.0
2009-11-25 10:50:00,40.57,40.57,40.53,40.54,29200.0,30.5504,30.5504,30.5203,30.5278,29200.0
2009-11-25 10:55:00,40.54,40.55,40.54,40.54,4800.0,30.5278,30.5354,30.5278,30.5278,4800.0
2009-11-25 11:00:00,40.55,40.55,40.52,40.54,41400.0,30.5354,30.5354,30.5128,30.5278,41400.0
2009-11-25 11:05:00,40.54,40.6,40.54,40.59,19100.0,30.5278,30.573,30.5278,30.5655,19100.0
2009-11-25 11:10:00,40.6,40.6,40.56,40.56,7600.0,30.573,30.573,30.5429,30.5429,7600.0
2009-11-25 11:15:00,40.56,40.57,40.56,40.56,5400.0,30.5429,30.5504,30.5429,30.5429,5400.0
2009-11-25 11:20:00,40.57,40.57,40.52,40.54,51700.0,30.5504,30.5504,30.5128,30.5278,51700.0
2009-11-25 11:25:00,40.54,40.55,40.53,40.55,29500.0,30.5278,30.5354,30.5203,30.5354,29500.0
2009-11-25 11:30:00,40.55,40.55,40.54,40.54,12100.0,30.5354,30.5354,30.5278,30.5278,12100.0
2009-11-25 11:35:00,40.54,40.55,40.54,40.55,6100.0,30.5278,30.5354,30.5278,30.5354,6100.0
2009-11-25 11:40:00,40.54,40.55,40.54,40.55,6000.0,30.5278,30.5354,30.5278,30.5354,6000.0
2009-11-25 11:45:00,40.54,40.55,40.53,40.55,30100.0,30.5278,30.5354,30.5203,30.5354,30100.0
2009-11-25 11:50:00,40.54,40.55,40.53,40.55,25200.0,30.5278,30.5354,30.5203,30.5354,25200.0
2009-11-25 11:55:00,40.54,40.55,40.53,40.54,11900.0,30.5278,30.5354,30.5203,30.5278,11900.0
2009-11-25 12:00:00,40.54,40.55,40.53,40.54,29000.0,30.5278,30.5354,30.5203,30.5278,29000.0
2009-11-25 12:05:00,40.55,40.55,40.54,40.54,3500.0,30.5354,30.5354,30.5278,30.5278,3500.0
2009-11-25 12:10:00,40.55,40.59,40.54,40.59,13100.0,30.5354,30.5655,30.5278,30.5655,13100.0
2009-11-25 12:15:00,40.6,40.62,40.59,40.62,10100.0,30.573,30.5881,30.5655,30.5881,10100.0
2009-11-25 12:20:00,40.63,40.66,40.61,40.64,14000.0,30.5956,30.6182,30.5805,30.6031,14000.0
2009-11-25 12:25:00,40.64,40.66,40.6,40.66,22700.0,30.6031,30.6182,30.573,30.6182,22700.0
2009-11-25 12:30:00,40.66,40.66,40.6,40.6,8200.0,30.6182,30.6182,30.573,30.573,8200.0
2009-11-25 12:35:00,40.6,40.6,40.55,40.56,9800.0,30.573,30.573,30.5354,30.5429,9800.0
2009-11-25 12:40:00,40.55,40.61,40.55,40.61,17200.0,30.5354,30.5805,30.5354,30.5805,17200.0
2009-11-25 12:45:00,40.59,40.6,40.58,40.58,18400.0,30.5655,30.573,30.558,30.558,18400.0
2009-11-25 12:50:00,40.58,40.58,40.55,40.55,4500.0,30.558,30.558,30.5354,30.5354,4500.0
2009-11-25 12:55:00,40.55,40.56,40.54,40.54,6900.0,30.5354,30.5429,30.5278,30.5278,6900.0
2009-11-25 13:00:00,40.54,40.55,40.53,40.54,18200.0,30.5278,30.5354,30.5203,30.5278,18200.0
2009-11-25 13:05:00,40.53,40.6,40.53,40.58,17500.0,30.5203,30.573,30.5203,30.558,17500.0
2009-11-25 13:10:00,40.6,40.61,40.58,40.6,31800.0,30.573,30.5805,30.558,30.573,31800.0
2009-11-25 13:15:00,40.59,40.62,40.59,40.61,14100.0,30.5655,30.5881,30.5655,30.5805,14100.0
2009-11-25 13:20:00,40.6,40.63,40.58,40.59,18700.0,30.573,30.5956,30.558,30.5655,18700.0
2009-11-25 13:25:00,40.58,40.58,40.55,40.55,7200.0,30.558,30.558,30.5354,30.5354,7200.0
2009-11-25 13:30:00,40.56,40.57,40.54,40.56,12100.0,30.5429,30.5504,30.5278,30.5429,12100.0
2009-11-25 13:35:00,40.57,40.58,40.56,40.56,8700.0,30.5504,30.558,30.5429,30.5429,8700.0
2009-11-25 13:40:00,40.56,40.57,40.54,40.56,12400.0,30.5429,30.5504,30.5278,30.5429,12400.0
2009-11-25 13:45:00,40.54,40.55,40.54,40.54,15700.0,30.5278,30.5354,30.5278,30.5278,15700.0
2009-11-25 13:50:00,40.54,40.55,40.54,40.55,15700.0,30.5278,30.5354,30.5278,30.5354,15700.0
2009-11-25 13:55:00,40.56,40.56,40.53,40.54,14800.0,30.5429,30.5429,30.5203,30.5278,14800.0
2009-11-25 14:00:00,40.54,40.55,40.53,40.54,9900.0,30.5278,30.5354,30.5203,30.5278,9900.0
2009-11-25 14:05:00,40.54,40.55,40.54,40.54,17300.0,30.5278,30.5354,30.5278,30.5278,17300.0
2009-11-25 14:10:00,40.54,40.55,40.54,40.55,4300.0,30.5278,30.5354,30.5278,30.5354,4300.0
2009-11-25 14:15:00,40.54,40.55,40.54,40.54,7800.0,30.5278,30.5354,30.5278,30.5278,7800.0
2009-11-25 14:20:00,40.55,40.55,40.54,40.54,12500.0,30.5354,30.5354,30.5278,30.5278,12500.0
2009-11-25 14:25:00,40.55,40.55,40.54,40.54,8000.0,30.5354,30.5354,30.5278,30.5278,8000.0
2009-11-25 14:30:00,40.55,40.55,40.54,40.54,13000.0,30.5354,30.5354,30.5278,30.5278,13000.0
2009-11-25 14:35:00,40.54,40.55,40.53,40.55,36300.0,30.5278,30.5354,30.5203,30.5354,36300.0
2009-11-25 14:40:00,40.54,40.57,40.54,40.57,15000.0,30.5278,30.5504,30.5278,30.5504,15000.0
2009-11-25 14:45:00,40.57,40.57,40.55,40.55,11900.0,30.5504,30.5504,30.5354,30.5354,11900.0
2009-11-25 14:50:00,40.56,40.56,40.54,40.55,11900.0,30.5429,30.5429,30.5278,30.5354,11900.0
2009-11-25 14:55:00,40.56,40.56,40.55,40.55,2800.0,30.5429,30.5429,30.5354,30.5354,2800.0
2009-11-25 15:00:00,40.56,40.56,40.55,40.55,10900.0,30.5429,30.5429,30.5354,30.5354,10900.0
2009-11-25 15:05:00,40.55,40.56,40.55,40.55,6400.0,30.5354,30.5429,30.5354,30.5354,6400.0
2009-11-25 15:10:00,40.55,40.56,40.55,40.55,9400.0,30.5354,30.5429,30.5354,30.5354,9400.0
2009-11-25 15:15:00,40.55,40.56,40.55,40.55,10600.0,30.5354,30.5429,30.5354,30.5354,10600.0
2009-11-25 15:20:00,40.56,40.56,40.54,40.55,20900.0,30.5429,30.5429,30.5278,30.5354,20900.0
2009-11-25 15:25:00,40.54,40.55,40.5,40.51,77200.0,30.5278,30.5354,30.4977,30.5052,77200.0
2009-11-25 15:30:00,40.51,40.52,40.5,40.52,12100.0,30.5052,30.5128,30.4977,30.5128,12100.0
2009-11-25 15:35:00,40.52,40.55,40.52,40.55,26600.0,30.5128,30.5354,30.5128,30.5354,26600.0
2009-11-25 15:40:00,40.54,40.57,40.54,40.55,37300.0,30.5278,30.5504,30.5278,30.5354,37300.0
2009-11-25 15:45:00,40.55,40.57,40.55,40.57,33800.0,30.5354,30.5504,30.5354,30.5504,33800.0
2009-11-25 15:50:00,40.56,40.59,40.56,40.58,27000.0,30.5429,30.5655,30.5429,30.558,27000.0
2009-11-25 15:55:00,40.57,40.59,40.57,40.57,42600.0,30.5504,30.5655,30.5504,30.5504,42600.0
2009-11-27 09:30:00,39.89,40.0,39.75,39.99,96900.0,30.0384,30.1212,29.9329,30.1137,96900.0
2009-11-27 09:35:00,39.99,40.23,39.97,40.19,151900.0,30.1137,30.2944,30.0986,30.2643,151900.0
2009-11-27 09:40:00,40.21,40.36,40.18,40.25,23100.0,30.2793,30.3923,30.2567,30.3095,23100.0
2009-11-27 09:45:00,40.25,40.37,40.22,40.31,56900.0,30.3095,30.3998,30.2869,30.3546,56900.0
2009-11-27 09:50:00,40.3,40.37,40.27,40.34,38800.0,30.3471,30.3998,30.3245,30.3772,38800.0
2009-11-27 09:55:00,40.33,40.44,40.33,40.4,20400.0,30.3697,30.4525,30.3697,30.4224,20400.0
2009-11-27 10:00:00,40.41,40.44,40.4,40.4,16700.0,30.4299,30.4525,30.4224,30.4224,16700.0
2009-11-27 10:05:00,40.4,40.44,40.31,40.32,33800.0,30.4224,30.4525,30.3546,30.3622,33800.0
2009-11-27 10:10:00,40.32,40.41,40.32,40.4,60700.0,30.3622,30.4299,30.3622,30.4224,60700.0
2009-11-27 10:15:00,40.41,40.42,40.38,40.41,48600.0,30.4299,30.4375,30.4074,30.4299,48600.0
2009-11-27 10:20:00,40.4,40.44,40.39,40.42,44300.0,30.4224,30.4525,30.4149,30.4375,44300.0
2009-11-27 10:25:00,40.4,40.43,40.39,40.41,57900.0,30.4224,30.445,30.4149,30.4299,57900.0
2009-11-27 10:30:00,40.4,40.46,40.4,40.46,22300.0,30.4224,30.4676,30.4224,30.4676,22300.0
2009-11-27 10:35:00,40.45,40.5,40.45,40.48,34300.0,30.4601,30.4977,30.4601,30.4827,34300.0
2009-11-27 10:40:00,40.48,40.49,40.46,40.46,20400.0,30.4827,30.4902,30.4676,30.4676,20400.0
2009-11-27 10:45:00,40.47,40.47,40.46,40.46,7200.0,30.4751,30.4751,30.4676,30.4676,7200.0
2009-11-27 10:50:00,40.47,40.47,40.39,40.4,75200.0,30.4751,30.4751,30.4149,30.4224,75200.0
2009-11-27 10:55:00,40.4,40.44,40.39,40.44,15800.0,30.4224,30.4525,30.4149,30.4525,15800.0
2009-11-27 11:00:00,40.44,40.5,40.44,40.5,21200.0,30.4525,30.4977,30.4525,30.4977,21200.0
2009-11-27 11:05:00,40.5,40.53,40.49,40.51,36600.0,30.4977,30.5203,30.4902,30.5052,36600.0
2009-11-27 11:10:00,40.5,40.54,40.47,40.51,47700.0,30.4977,30.5278,30.4751,30.5052,47700.0
2009-11-27 11:15:00,40.51,40.54,40.49,40.5,38400.0,30.5052,30.5278,30.4902,30.4977,38400.0
2009-11-27 11:20:00,40.51,40.54,40.49,40.51,48600.0,30.5052,30.5278,30.4902,30.5052,48600.0
2009-11-27 11:25:00,40.51,40.52,40.49,40.5,20600.0,30.5052,30.5128,30.4902,30.4977,20600.0
2009-11-27 11:30:00,40.5,40.5,40.47,40.49,14300.0,30.4977,30.4977,30.4751,30.4902,14300.0
2009-11-27 11:35:00,40.5,40.54,40.47,40.53,24100.0,30.4977,30.5278,30.4751,30.5203,24100.0
2009-11-27 11:40:00,40.53,40.53,40.5,40.51,13200.0,30.5203,30.5203,30.4977,30.5052,13200.0
2009-11-27 11:45:00,40.5,40.51,40.5,40.51,2100.0,30.4977,30.5052,30.4977,30.5052,2100.0
2009-11-27 11:50:00,40.5,40.51,40.46,40.46,10000.0,30.4977,30.5052,30.4676,30.4676,10000.0
2009-11-27 11:55:00,40.46,40.46,40.44,40.45,23500.0,30.4676,30.4676,30.4525,30.4601,23500.0
2009-11-27 12:00:00,40.45,40.45,40.39,40.39,37700.0,30.4601,30.4601,30.4149,30.4149,37700.0
2009-11-27 12:05:00,40.41,40.41,40.39,40.41,30400.0,30.4299,30.4299,30.4149,30.4299,30400.0
2009-11-27 12:10:00,40.4,40.44,40.4,40.44,36900.0,30.4224,30.4525,30.4224,30.4525,36900.0
2009-11-27 12:15:00,40.43,40.44,40.4,40.4,25900.0,30.445,30.4525,30.4224,30.4224,25900.0
2009-11-27 12:20:00,40.41,40.5,40.4,40.48,79900.0,30.4299,30.4977,30.4224,30.4827,79900.0
2009-11-27 12:25:00,40.47,40.53,40.47,40.51,41800.0,30.4751,30.5203,30.4751,30.5052,41800.0
2009-11-27 12:30:00,40.5,40.55,40.5,40.54,52500.0,30.4977,30.5354,30.4977,30.5278,52500.0
2009-11-27 12:35:00,40.53,40.54,40.5,40.51,22800.0,30.5203,30.5278,30.4977,30.5052,22800.0
2009-11-27 12:40:00,40.51,40.52,40.51,40.52,9200.0,30.5052,30.5128,30.5052,30.5128,9200.0
2009-11-27 12:45:00,40.51,40.58,40.51,40.55,24100.0,30.5052,30.558,30.5052,30.5354,24100.0
2009-11-27 12:50:00,40.55,40.56,40.5,40.56,31000.0,30.5354,30.5429,30.4977,30.5429,31000.0
2009-11-27 12:55:00,40.56,40.57,40.46,40.51,89300.0,30.5429,30.5504,30.4676,30.5052,89300.0
2009-11-30 09:30:00,40.43,40.5,40.16,40.41,83800.0,30.445,30.4977,30.2417,30.4299,83800.0
2009-11-30 09:35:00,40.41,40.51,40.35,40.5,46800.0,30.4299,30.5052,30.3848,30.4977,46800.0
2009-11-30 09:40:00,40.5,40.57,40.47,40.52,54100.0,30.4977,30.5504,30.4751,30.5128,54100.0
2009-11-30 09:45:00,40.51,40.58,40.5,40.57,72200.0,30.5052,30.558,30.4977,30.5504,72200.0
2009-11-30 09:50:00,40.57,40.6,40.54,40.59,71800.0,30.5504,30.573,30.5278,30.5655,71800.0
2009-11-30 09:55:00,40.59,40.69,40.58,40.69,60400.0,30.5655,30.6408,30.558,30.6408,60400.0
2009-11-30 10:00:00,40.69,40.69,40.6,40.61,35300.0,30.6408,30.6408,30.573,30.5805,35300.0
2009-11-30 10:05:00,40.61,40.69,40.61,40.68,33800.0,30.5805,30.6408,30.5805,30.6333,33800.0
2009-11-30 10:10:00,40.68,40.74,40.68,40.73,66300.0,30.6333,30.6784,30.6333,30.6709,66300.0
2009-11-30 10:15:00,40.74,40.78,40.72,40.76,57800.0,30.6784,30.7086,30.6634,30.6935,57800.0
2009-11-30 10:20:00,40.76,40.79,40.75,40.78,37100.0,30.6935,30.7161,30.686,30.7086,37100.0
2009-11-30 10:25:00,40.79,40.85,40.79,40.83,65400.0,30.7161,30.7613,30.7161,30.7462,65400.0
2009-11-30 10:30:00,40.83,40.89,40.82,40.89,55000.0,30.7462,30.7914,30.7387,30.7914,55000.0
2009-11-30 10:35:00,40.89,40.92,40.88,40.9,42100.0,30.7914,30.814,30.7839,30.7989,42100.0
2009-11-30 10:40:00,40.9,40.93,40.89,40.9,38900.0,30.7989,30.8215,30.7914,30.7989,38900.0
2009-11-30 10:45:00,40.9,40.91,40.89,40.9,32100.0,30.7989,30.8065,30.7914,30.7989,32100.0
2009-11-30 10:50:00,40.9,40.91,40.85,40.88,53200.0,30.7989,30.8065,30.7613,30.7839,53200.0
2009-11-30 10:55:00,40.88,40.94,40.75,40.94,132100.0,30.7839,30.829,30.686,30.829,132100.0
2009-11-30 11:00:00,40.94,40.95,40.89,40.9,53100.0,30.829,30.8366,30.7914,30.7989,53100.0
2009-11-30 11:05:00,40.9,40.91,40.88,40.89,33100.0,30.7989,30.8065,30.7839,30.7914,33100.0
2009-11-30 11:10:00,40.88,40.89,40.87,40.87,25300.0,30.7839,30.7914,30.7763,30.7763,25300.0
2009-11-30 11:15:00,40.87,40.9,40.84,40.9,60000.0,30.7763,30.7989,30.7537,30.7989,60000.0
2009-11-30 11:20:00,40.9,40.9,40.84,40.85,33400.0,30.7989,30.7989,30.7537,30.7613,33400.0
2009-11-30 11:25:00,40.85,40.85,40.81,40.81,20000.0,30.7613,30.7613,30.7312,30.7312,20000.0
2009-11-30 11:30:00,40.82,40.82,40.8,40.81,37600.0,30.7387,30.7387,30.7236,30.7312,37600.0
2009-11-30 11:35:00,40.82,40.85,40.8,40.84,47200.0,30.7387,30.7613,30.7236,30.7537,47200.0
2009-11-30 11:40:00,40.85,40.9,40.83,40.86,111200.0,30.7613,30.7989,30.7462,30.7688,111200.0
2009-11-30 11:45:00,40.87,40.9,40.84,40.84,26900.0,30.7763,30.7989,30.7537,30.7537,26900.0
2009-11-30 11:50:00,40.83,40.87,40.81,40.85,41200.0,30.7462,30.7763,30.7312,30.7613,41200.0
2009-11-30 11:55:00,40.85,40.89,40.84,40.85,24300.0,30.7613,30.7914,30.7537,30.7613,24300.0
2009-11-30 12:00:00,40.85,40.9,40.85,40.86,18900.0,30.7613,30.7989,30.7613,30.7688,18900.0
2009-11-30 12:05:00,40.87,40.87,40.83,40.86,20700.0,30.7763,30.7763,30.7462,30.7688,20700.0
2009-11-30 12:10:00,40.85,40.88,40.83,40.88,43100.0,30.7613,30.7839,30.7462,30.7839,43100.0
2009-11-30 12:15:00,40.87,40.93,40.87,40.9,60400.0,30.7763,30.8215,30.7763,30.7989,60400.0
2009-11-30 12:20:00,40.9,40.9,40.86,40.89,40900.0,30.7989,30.7989,30.7688,30.7914,40900.0
2009-11-30 12:25:00,40.89,40.9,40.88,40.88,5200.0,30.7914,30.7989,30.7839,30.7839,5200.0
2009-11-30 12:30:00,40.88,40.91,40.84,40.9,83200.0,30.7839,30.8065,30.7537,30.7989,83200.0
2009-11-30 12:35:00,40.9,40.9,40.87,40.88,22700.0,30.7989,30.7989,30.7763,30.7839,22700.0
2009-11-30 12:40:00,40.88,40.89,40.85,40.88,410700.0,30.7839,30.7914,30.7613,30.7839,410700.0
2009-11-30 12:45:00,40.88,40.89,40.86,40.88,63500.0,30.7839,30.7914,30.7688,30.7839,63500.0
2009-11-30 12:50:00,40.88,40.89,40.88,40.89,9900.0,30.7839,30.7914,30.7839,30.7914,9900.0
2009-11-30 12:55:00,40.89,40.89,40.86,40.87,22600.0,30.7914,30.7914,30.7688,30.7763,22600.0
2009-11-30 13:00:00,40.86,40.87,40.85,40.85,28300.0,30.7688,30.7763,30.7613,30.7613,28300.0
2009-11-30 13:05:00,40.86,40.92,40.86,40.88,21200.0,30.7688,30.814,30.7688,30.7839,21200.0
2009-11-30 13:10:00,40.88,40.9,40.88,40.88,15400.0,30.7839,30.7989,30.7839,30.7839,15400.0
2009-11-30 13:15:00,40.88,40.94,40.88,40.92,49900.0,30.7839,30.829,30.7839,30.814,49900.0
2009-11-30 13:20:00,40.91,40.95,40.91,40.94,31500.0,30.8065,30.8366,30.8065,30.829,31500.0
2009-11-30 13:25:00,40.94,40.95,40.92,40.93,28400.0,30.829,30.8366,30.814,30.8215,28400.0
2009-11-30 13:30:00,40.94,40.95,40.92,40.92,11100.0,30.829,30.8366,30.814,30.814,11100.0
2009-11-30 13:35:00,40.92,40.95,40.92,40.94,28300.0,30.814,30.8366,30.814,30.829,28300.0
2009-11-30 13:40:00,40.94,40.95,40.92,40.93,49900.0,30.829,30.8366,30.814,30.8215,49900.0
2009-11-30 13:45:00,40.94,40.94,40.89,40.89,48900.0,30.829,30.829,30.7914,30.7914,48900.0
2009-11-30 13:50:00,40.89,40.95,40.89,40.93,21100.0,30.7914,30.8366,30.7914,30.8215,21100.0
2009-11-30 13:55:00,40.92,40.95,40.92,40.94,26700.0,30.814,30.8366,30.814,30.829,26700.0
2009-11-30 14:00:00,40.93,40.94,40.89,40.92,80500.0,30.8215,30.829,30.7914,30.814,80500.0
2009-11-30 14:05:00,40.91,40.92,40.89,40.91,48400.0,30.8065,30.814,30.7914,30.8065,48400.0
2009-11-30 14:10:00,40.9,40.91,40.89,40.9,15500.0,30.7989,30.8065,30.7914,30.7989,15500.0
2009-11-30 14:15:00,40.9,40.91,40.9,40.9,51000.0,30.7989,30.8065,30.7989,30.7989,51000.0
2009-11-30 14:20:00,40.9,40.91,40.9,40.9,27600.0,30.7989,30.8065,30.7989,30.7989,27600.0
2009-11-30 14:25:00,40.9,40.93,40.88,40.92,35600.0,30.7989,30.8215,30.7839,30.814,35600.0
2009-11-30 14:30:00,40.92,40.94,40.9,40.94,28400.0,30.814,30.829,30.7989,30.829,28400.0
2009-11-30 14:35:00,40.93,40.94,40.9,40.9,18000.0,30.8215,30.829,30.7989,30.7989,18000.0
2009-11-30 14:40:00,40.9,40.91,40.89,40.89,31000.0,30.7989,30.8065,30.7914,30.7914,31000.0
2009-11-30 14:45:00,40.88,40.89,40.84,40.85,96800.0,30.7839,30.7914,30.7537,30.7613,96800.0
2009-11-30 14:50:00,40.85,40.89,40.83,40.85,161400.0,30.7613,30.7914,30.7462,30.7613,161400.0
2009-11-30 14:55:00,40.85,40.85,40.77,40.8,234400.0,30.7613,30.7613,30.701,30.7236,234400.0
2009-11-30 15:00:00,40.8,40.81,40.76,40.76,50600.0,30.7236,30.7312,30.6935,30.6935,50600.0
2009-11-30 15:05:00,40.77,40.81,40.73,40.81,60500.0,30.701,30.7312,30.6709,30.7312,60500.0
2009-11-30 15:10:00,40.82,40.82,40.77,40.79,60800.0,30.7387,30.7387,30.701,30.7161,60800.0
2009-11-30 15:15:00,40.79,40.84,40.79,40.82,70300.0,30.7161,30.7537,30.7161,30.7387,70300.0
2009-11-30 15:20:00,40.82,40.82,40.8,40.8,55100.0,30.7387,30.7387,30.7236,30.7236,55100.0
2009-11-30 15:25:00,40.8,40.85,40.78,40.85,59800.0,30.7236,30.7613,30.7086,30.7613,59800.0
2009-11-30 15:30:00,40.84,40.92,40.83,40.92,54400.0,30.7537,30.814,30.7462,30.814,54400.0
2009-11-30 15:35:00,40.91,40.96,40.91,40.96,85700.0,30.8065,30.8441,30.8065,30.8441,85700.0
2009-11-30 15:40:00,40.95,40.99,40.95,40.98,159200.0,30.8366,30.8667,30.8366,30.8592,159200.0
2009-11-30 15:45:00,40.97,40.99,40.97,40.99,84600.0,30.8516,30.8667,30.8516,30.8667,84600.0
2009-11-30 15:50:00,40.99,41.02,40.96,41.0,534200.0,30.8667,30.8893,30.8441,30.8742,534200.0
2009-11-30 15:55:00,41.0,41.07,40.99,41.01,224200.0,30.8742,30.9269,30.8667,30.8818,224200.0
2009-12-01 09:30:00,41.25,41.4,41.25,41.38,93900.0,31.0625,31.1754,31.0625,31.1604,93900.0
2009-12-01 09:35:00,41.4,41.4,41.32,41.34,333800.0,31.1754,31.1754,31.1152,31.1303,333800.0
2009-12-01 09:40:00,41.34,41.48,41.34,41.43,287600.0,31.1303,31.2357,31.1303,31.198,287600.0
2009-12-01 09:45:00,41.43,41.48,41.42,41.43,59700.0,31.198,31.2357,31.1905,31.198,59700.0
2009-12-01 09:50:00,41.43,41.45,41.39,41.44,55000.0,31.198,31.2131,31.1679,31.2056,55000.0
2009-12-01 09:55:00,41.44,41.45,41.39,41.43,129600.0,31.2056,31.2131,31.1679,31.198,129600.0
2009-12-01 10:00:00,41.42,41.46,41.36,41.45,93200.0,31.1905,31.2206,31.1453,31.2131,93200.0
2009-12-01 10:05:00,41.45,41.45,41.37,41.37,37900.0,31.2131,31.2131,31.1529,31.1529,37900.0
2009-12-01 10:10:00,41.37,41.37,41.31,41.31,53400.0,31.1529,31.1529,31.1077,31.1077,53400.0
2009-12-01 10:15:00,41.31,41.31,41.19,41.28,100000.0,31.1077,31.1077,31.0173,31.0851,100000.0
2009-12-01 10:20:00,41.29,41.37,41.24,41.35,149200.0,31.0926,31.1529,31.055,31.1378,149200.0
2009-12-01 10:25:00,41.32,41.39,41.29,41.39,29000.0,31.1152,31.1679,31.0926,31.1679,29000.0
2009-12-01 10:30:00,41.39,41.46,41.39,41.46,30700.0,31.1679,31.2206,31.1679,31.2206,30700.0
2009-12-01 10:35:00,41.47,41.47,41.41,41.41,20000.0,31.2282,31.2282,31.183,31.183,20000.0
2009-12-01 10:40:00,41.41,41.47,41.41,41.43,33700.0,31.183,31.2282,31.183,31.198,33700.0
2009-12-01 10:45:00,41.44,41.47,41.39,41.46,34600.0,31.2056,31.2282,31.1679,31.2206,34600.0
2009-12-01 10:50:00,41.45,41.46,41.42,41.43,23400.0,31.2131,31.2206,31.1905,31.198,23400.0
2009-12-01 10:55:00,41.43,41.44,41.38,41.4,16800.0,31.198,31.2056,31.1604,31.1754,16800.0
2009-12-01 11:00:00,41.41,41.43,41.36,41.36,133500.0,31.183,31.198,31.1453,31.1453,133500.0
2009-12-01 11:05:00,41.36,41.44,41.33,41.42,31500.0,31.1453,31.2056,31.1227,31.1905,31500.0
2009-12-01 11:10:00,41.41,41.44,41.4,41.43,20600.0,31.183,31.2056,31.1754,31.198,20600.0
2009-12-01 11:15:00,41.44,41.44,41.37,41.39,54300.0,31.2056,31.2056,31.1529,31.1679,54300.0
2009-12-01 11:20:00,41.4,41.45,41.38,41.45,40000.0,31.1754,31.2131,31.1604,31.2131,40000.0
2009-12-01 11:25:00,41.45,41.5,41.45,41.49,43400.0,31.2131,31.2507,31.2131,31.2432,43400.0
2009-12-01 11:30:00,41.49,41.5,41.49,41.49,7100.0,31.2432,31.2507,31.2432,31.2432,7100.0
2009-12-01 11:35:00,41.5,41.57,41.49,41.54,58200.0,31.2507,31.3035,31.2432,31.2809,58200.0
2009-12-01 11:40:00,41.54,41.58,41.54,41.56,39600.0,31.2809,31.311,31.2809,31.2959,39600.0
2009-12-01 11:45:00,41.55,41.56,41.55,41.55,9500.0,31.2884,31.2959,31.2884,31.2884,9500.0
2009-12-01 11:50:00,41.55,41.65,41.55,41.62,45400.0,31.2884,31.3637,31.2884,31.3411,45400.0
2009-12-01 11:55:00,41.62,41.66,41.62,41.65,37300.0,31.3411,31.3712,31.3411,31.3637,37300.0
2009-12-01 12:00:00,41.66,41.68,41.63,41.68,34900.0,31.3712,31.3863,31.3486,31.3863,34900.0
2009-12-01 12:05:00,41.68,41.77,41.68,41.76,63300.0,31.3863,31.4541,31.3863,31.4465,63300.0
2009-12-01 12:10:00,41.76,41.78,41.75,41.75,100800.0,31.4465,31.4616,31.439,31.439,100800.0
2009-12-01 12:15:00,41.75,41.76,41.7,41.72,46000.0,31.439,31.4465,31.4014,31.4164,46000.0
2009-12-01 12:20:00,41.72,41.72,41.68,41.68,16100.0,31.4164,31.4164,31.3863,31.3863,16100.0
2009-12-01 12:25:00,41.69,41.69,41.66,41.67,25400.0,31.3938,31.3938,31.3712,31.3788,25400.0
2009-12-01 12:30:00,41.67,41.71,41.66,41.68,42400.0,31.3788,31.4089,31.3712,31.3863,42400.0
2009-12-01 12:35:00,41.67,41.69,41.65,41.65,41600.0,31.3788,31.3938,31.3637,31.3637,41600.0
2009-12-01 12:40:00,41.65,41.67,41.62,41.67,22300.0,31.3637,31.3788,31.3411,31.3788,22300.0
2009-12-01 12:45:00,41.66,41.69,41.66,41.68,20700.0,31.3712,31.3938,31.3712,31.3863,20700.0
2009-12-01 12:50:00,41.68,41.74,41.68,41.71,38200.0,31.3863,31.4315,31.3863,31.4089,38200.0
2009-12-01 12:55:00,41.71,41.72,41.69,41.69,8100.0,31.4089,31.4164,31.3938,31.3938,8100.0
2009-12-01 13:00:00,41.69,41.7,41.63,41.66,23900.0,31.3938,31.4014,31.3486,31.3712,23900.0
2009-12-01 13:05:00,41.65,41.66,41.63,41.63,13900.0,31.3637,31.3712,31.3486,31.3486,13900.0
2009-12-01 13:10:00,41.64,41.65,41.63,41.64,25000.0,31.3562,31.3637,31.3486,31.3562,25000.0
2009-12-01 13:15:00,41.65,41.67,41.64,41.65,35700.0,31.3637,31.3788,31.3562,31.3637,35700.0
2009-12-01 13:20:00,41.65,41.66,41.63,41.63,81200.0,31.3637,31.3712,31.3486,31.3486,81200.0
2009-12-01 13:25:00,41.63,41.67,41.63,41.65,47500.0,31.3486,31.3788,31.3486,31.3637,47500.0
2009-12-01 13:30:00,41.65,41.66,41.63,41.64,67300.0,31.3637,31.3712,31.3486,31.3562,67300.0
2009-12-01 13:35:00,41.64,41.66,41.63,41.63,37600.0,31.3562,31.3712,31.3486,31.3486,37600.0
2009-12-01 13:40:00,41.63,41.64,41.62,41.62,7000.0,31.3486,31.3562,31.3411,31.3411,7000.0
2009-12-01 13:45:00,41.62,41.64,41.62,41.63,15000.0,31.3411,31.3562,31.3411,31.3486,15000.0
2009-12-01 13:50:00,41.64,41.65,41.64,41.64,15900.0,31.3562,31.3637,31.3562,31.3562,15900.0
2009-12-01 13:55:00,41.64,41.65,41.6,41.61,18500.0,31.3562,31.3637,31.326,31.3336,18500.0
2009-12-01 14:00:00,41.6,41.61,41.57,41.58,23100.0,31.326,31.3336,31.3035,31.311,23100.0
2009-12-01 14:05:00,41.58,41.65,41.57,41.6,43200.0,31.311,31.3637,31.3035,31.326,43200.0
2009-12-01 14:10:00,41.6,41.61,41.55,41.55,6500.0,31.326,31.3336,31.2884,31.2884,6500.0
2009-12-01 14:15:00,41.56,41.56,41.54,41.55,17700.0,31.2959,31.2959,31.2809,31.2884,17700.0
2009-12-01 14:20:00,41.56,41.6,41.55,41.6,8100.0,31.2959,31.326,31.2884,31.326,8100.0
2009-12-01 14:25:00,41.59,41.6,41.59,41.59,7400.0,31.3185,31.326,31.3185,31.3185,7400.0
2009-12-01 14:30:00,41.59,41.6,41.58,41.59,35300.0,31.3185,31.326,31.311,31.3185,35300.0
2009-12-01 14:35:00,41.6,41.6,41.55,41.55,21300.0,31.326,31.326,31.2884,31.2884,21300.0
2009-12-01 14:40:00,41.55,41.56,41.51,41.55,40800.0,31.2884,31.2959,31.2583,31.2884,40800.0
2009-12-01 14:45:00,41.55,41.56,41.51,41.54,16900.0,31.2884,31.2959,31.2583,31.2809,16900.0
2009-12-01 14:50:00,41.54,41.54,41.49,41.51,40000.0,31.2809,31.2809,31.2432,31.2583,40000.0
2009-12-01 14:55:00,41.51,41.51,41.49,41.49,58600.0,31.2583,31.2583,31.2432,31.2432,58600.0
2009-12-01 15:00:00,41.5,41.5,41.43,41.45,86900.0,31.2507,31.2507,31.198,31.2131,86900.0
2009-12-01 15:05:00,41.45,41.45,41.43,41.44,22700.0,31.2131,31.2131,31.198,31.2056,22700.0
2009-12-01 15:10:00,41.45,41.46,41.43,41.45,32200.0,31.2131,31.2206,31.198,31.2131,32200.0
2009-12-01 15:15:00,41.45,41.46,41.41,41.46,95100.0,31.2131,31.2206,31.183,31.2206,95100.0
2009-12-01 15:20:00,41.46,41.52,41.45,41.51,52300.0,31.2206,31.2658,31.2131,31.2583,52300.0
2009-12-01 15:25:00,41.49,41.56,41.48,41.54,93000.0,31.2432,31.2959,31.2357,31.2809,93000.0
2009-12-01 15:30:00,41.56,41.56,41.49,41.49,29400.0,31.2959,31.2959,31.2432,31.2432,29400.0
2009-12-01 15:35:00,41.5,41.5,41.47,41.48,52400.0,31.2507,31.2507,31.2282,31.2357,52400.0
2009-12-01 15:40:00,41.48,41.51,41.48,41.49,82500.0,31.2357,31.2583,31.2357,31.2432,82500.0
2009-12-01 15:45:00,41.49,41.49,41.44,41.48,81400.0,31.2432,31.2432,31.2056,31.2357,81400.0
2009-12-01 15:50:00,41.47,41.49,41.46,41.46,58900.0,31.2282,31.2432,31.2206,31.2206,58900.0
2009-12-01 15:55:00,41.46,41.51,41.45,41.47,156700.0,31.2206,31.2583,31.2131,31.2282,156700.0
2009-12-02 09:30:00,41.57,41.85,41.43,41.72,114400.0,31.3035,31.5143,31.198,31.4164,114400.0
2009-12-02 09:35:00,41.75,41.84,41.57,41.83,85800.0,31.439,31.5068,31.3035,31.4992,85800.0
2009-12-02 09:40:00,41.85,41.92,41.82,41.9,64400.0,31.5143,31.567,31.4917,31.552,64400.0
2009-12-02 09:45:00,41.89,41.92,41.82,41.85,84000.0,31.5444,31.567,31.4917,31.5143,84000.0
2009-12-02 09:50:00,41.86,41.99,41.85,41.97,218400.0,31.5218,31.6197,31.5143,31.6047,218400.0
2009-12-02 09:55:00,41.97,42.0,41.92,41.99,182100.0,31.6047,31.6273,31.567,31.6197,182100.0
2009-12-02 10:00:00,41.98,42.0,41.87,41.97,147700.0,31.6122,31.6273,31.5294,31.6047,147700.0
2009-12-02 10:05:00,41.97,42.0,41.96,41.96,39600.0,31.6047,31.6273,31.5971,31.5971,39600.0
2009-12-02 10:10:00,41.96,42.09,41.95,42.04,92000.0,31.5971,31.695,31.5896,31.6574,92000.0
2009-12-02 10:15:00,42.04,42.1,41.98,41.98,94000.0,31.6574,31.7026,31.6122,31.6122,94000.0
2009-12-02 10:20:00,41.99,42.0,41.97,41.99,15600.0,31.6197,31.6273,31.6047,31.6197,15600.0
2009-12-02 10:25:00,41.99,41.99,41.94,41.95,24800.0,31.6197,31.6197,31.5821,31.5896,24800.0
2009-12-02 10:30:00,41.94,42.0,41.94,41.97,88900.0,31.5821,31.6273,31.5821,31.6047,88900.0
2009-12-02 10:35:00,41.96,41.97,41.89,41.94,40200.0,31.5971,31.6047,31.5444,31.5821,40200.0
2009-12-02 10:40:00,41.95,41.96,41.93,41.93,16000.0,31.5896,31.5971,31.5745,31.5745,16000.0
2009-12-02 10:45:00,41.94,41.99,41.94,41.99,13600.0,31.5821,31.6197,31.5821,31.6197,13600.0
2009-12-02 10:50:00,41.98,41.99,41.96,41.98,17000.0,31.6122,31.6197,31.5971,31.6122,17000.0
2009-12-02 10:55:00,41.98,41.99,41.97,41.99,13700.0,31.6122,31.6197,31.6047,31.6197,13700.0
2009-12-02 11:00:00,41.99,42.0,41.99,41.99,24300.0,31.6197,31.6273,31.6197,31.6197,24300.0
2009-12-02 11:05:00,42.0,42.0,41.92,41.97,23700.0,31.6273,31.6273,31.567,31.6047,23700.0
2009-12-02 11:10:00,41.97,41.98,41.93,41.94,52800.0,31.6047,31.6122,31.5745,31.5821,52800.0
2009-12-02 11:15:00,41.94,41.94,41.89,41.92,29600.0,31.5821,31.5821,31.5444,31.567,29600.0
2009-12-02 11:20:00,41.92,41.94,41.88,41.93,25700.0,31.567,31.5821,31.5369,31.5745,25700.0
2009-12-02 11:25:00,41.93,41.94,41.9,41.94,24300.0,31.5745,31.5821,31.552,31.5821,24300.0
2009-12-02 11:30:00,41.94,41.96,41.9,41.9,16700.0,31.5821,31.5971,31.552,31.552,16700.0
2009-12-02 11:35:00,41.91,41.92,41.9,41.91,43500.0,31.5595,31.567,31.552,31.5595,43500.0
2009-12-02 11:40:00,41.92,41.92,41.9,41.9,30700.0,31.567,31.567,31.552,31.552,30700.0
2009-12-02 11:45:00,41.9,41.91,41.88,41.88,41400.0,31.552,31.5595,31.5369,31.5369,41400.0
2009-12-02 11:50:00,41.88,41.9,41.88,41.9,22100.0,31.5369,31.552,31.5369,31.552,22100.0
2009-12-02 11:55:00,41.89,41.9,41.89,41.9,17300.0,31.5444,31.552,31.5444,31.552,17300.0
2009-12-02 12:00:00,41.89,41.9,41.87,41.88,24400.0,31.5444,31.552,31.5294,31.5369,24400.0
2009-12-02 12:05:00,41.87,41.9,41.85,41.86,37900.0,31.5294,31.552,31.5143,31.5218,37900.0
2009-12-02 12:10:00,41.87,41.89,41.85,41.85,19400.0,31.5294,31.5444,31.5143,31.5143,19400.0
2009-12-02 12:15:00,41.85,41.89,41.81,41.85,58200.0,31.5143,31.5444,31.4842,31.5143,58200.0
2009-12-02 12:20:00,41.85,41.85,41.77,41.81,42500.0,31.5143,31.5143,31.4541,31.4842,42500.0
2009-12-02 12:25:00,41.8,41.88,41.8,41.82,52100.0,31.4767,31.5369,31.4767,31.4917,52100.0
2009-12-02 12:30:00,41.82,41.86,41.78,41.81,26100.0,31.4917,31.5218,31.4616,31.4842,26100.0
2009-12-02 12:35:00,41.83,41.83,41.75,41.75,22100.0,31.4992,31.4992,31.439,31.439,22100.0
2009-12-02 12:40:00,41.75,41.79,41.73,41.76,27500.0,31.439,31.4691,31.4239,31.4465,27500.0
2009-12-02 12:45:00,41.77,41.85,41.76,41.81,32900.0,31.4541,31.5143,31.4465,31.4842,32900.0
2009-12-02 12:50:00,41.81,41.81,41.74,41.75,31800.0,31.4842,31.4842,31.4315,31.439,31800.0
2009-12-02 12:55:00,41.76,41.78,41.75,41.76,17600.0,31.4465,31.4616,31.439,31.4465,17600.0
2009-12-02 13:00:00,41.75,41.76,41.72,41.74,19200.0,31.439,31.4465,31.4164,31.4315,19200.0
2009-12-02 13:05:00,41.76,41.88,41.76,41.87,41600.0,31.4465,31.5369,31.4465,31.5294,41600.0
2009-12-02 13:10:00,41.87,41.9,41.86,41.9,26200.0,31.5294,31.552,31.5218,31.552,26200.0
2009-12-02 13:15:00,41.91,41.94,41.89,41.91,31800.0,31.5595,31.5821,31.5444,31.5595,31800.0
2009-12-02 13:20:00,41.91,41.94,41.9,41.92,18800.0,31.5595,31.5821,31.552,31.567,18800.0
2009-12-02 13:25:00,41.92,41.93,41.89,41.91,22600.0,31.567,31.5745,31.5444,31.5595,22600.0
2009-12-02 13:30:00,41.91,41.95,41.89,41.94,22500.0,31.5595,31.5896,31.5444,31.5821,22500.0
2009-12-02 13:35:00,41.94,41.96,41.9,41.93,48600.0,31.5821,31.5971,31.552,31.5745,48600.0
2009-12-02 13:40:00,41.93,41.94,41.9,41.93,23900.0,31.5745,31.5821,31.552,31.5745,23900.0
2009-12-02 13:45:00,41.92,41.96,41.9,41.93,52900.0,31.567,31.5971,31.552,31.5745,52900.0
2009-12-02 13:50:00,41.93,41.94,41.88,41.9,31600.0,31.5745,31.5821,31.5369,31.552,31600.0
2009-12-02 13:55:00,41.91,41.95,41.9,41.94,27400.0,31.5595,31.5896,31.552,31.5821,27400.0
2009-12-02 14:00:00,41.93,41.96,41.91,41.95,36900.0,31.5745,31.5971,31.5595,31.5896,36900.0
2009-12-02 14:05:00,41.94,41.98,41.94,41.97,50000.0,31.5821,31.6122,31.5821,31.6047,50000.0
2009-12-02 14:10:00,41.97,41.99,41.9,41.98,25100.0,31.6047,31.6197,31.552,31.6122,25100.0
2009-12-02 14:15:00,41.99,42.0,41.92,41.98,37400.0,31.6197,31.6273,31.567,31.6122,37400.0
2009-12-02 14:20:00,41.97,42.0,41.95,41.99,37300.0,31.6047,31.6273,31.5896,31.6197,37300.0
2009-12-02 14:25:00,41.99,42.0,41.97,41.98,805900.0,31.6197,31.6273,31.6047,31.6122,805900.0
2009-12-02 14:30:00,41.98,42.0,41.94,41.95,33200.0,31.6122,31.6273,31.5821,31.5896,33200.0
2009-12-02 14:35:00,41.95,42.0,41.94,41.98,21600.0,31.5896,31.6273,31.5821,31.6122,21600.0
2009-12-02 14:40:00,41.99,41.99,41.96,41.97,13600.0,31.6197,31.6197,31.5971,31.6047,13600.0
2009-12-02 14:45:00,41.96,42.0,41.96,41.99,28900.0,31.5971,31.6273,31.5971,31.6197,28900.0
2009-12-02 14:50:00,41.99,42.0,41.97,41.97,38100.0,31.6197,31.6273,31.6047,31.6047,38100.0
2009-12-02 14:55:00,41.98,41.98,41.96,41.97,21400.0,31.6122,31.6122,31.5971,31.6047,21400.0
2009-12-02 15:00:00,41.97,41.98,41.92,41.93,57900.0,31.6047,31.6122,31.567,31.5745,57900.0
2009-12-02 15:05:00,41.92,41.94,41.91,41.91,25300.0,31.567,31.5821,31.5595,31.5595,25300.0
2009-12-02 15:10:00,41.92,41.92,41.88,41.89,39100.0,31.567,31.567,31.5369,31.5444,39100.0
2009-12-02 15:15:00,41.89,41.89,41.87,41.89,40200.0,31.5444,31.5444,31.5294,31.5444,40200.0
2009-12-02 15:20:00,41.88,41.92,41.88,41.89,29500.0,31.5369,31.567,31.5369,31.5444,29500.0
2009-12-02 15:25:00,41.9,41.95,41.88,41.95,51400.0,31.552,31.5896,31.5369,31.5896,51400.0
2009-12-02 15:30:00,41.94,41.95,41.9,41.92,75900.0,31.5821,31.5896,31.552,31.567,75900.0
2009-12-02 15:35:00,41.92,41.97,41.9,41.96,119500.0,31.567,31.6047,31.552,31.5971,119500.0
2009-12-02 15:40:00,41.95,42.0,41.95,41.97,141100.0,31.5896,31.6273,31.5896,31.6047,141100.0
2009-12-02 15:45:00,41.98,41.99,41.95,41.99,88100.0,31.6122,31.6197,31.5896,31.6197,88100.0
2009-12-02 15:50:00,41.99,42.0,41.98,41.98,82600.0,31.6197,31.6273,31.6122,31.6122,82600.0
2009-12-02 15:55:00,41.98,42.0,41.98,41.99,157300.0,31.6122,31.6273,31.6122,31.6197,157300.0
2009-12-03 09:30:00,41.93,42.05,41.89,42.0,97800.0,31.5745,31.6649,31.5444,31.6273,97800.0
2009-12-03 09:35:00,42.01,42.01,41.87,41.91,60600.0,31.6348,31.6348,31.5294,31.5595,60600.0
2009-12-03 09:40:00,41.91,42.03,41.9,41.97,133400.0,31.5595,31.6499,31.552,31.6047,133400.0
2009-12-03 09:45:00,41.98,42.1,41.9,42.0,93200.0,31.6122,31.7026,31.552,31.6273,93200.0
2009-12-03 09:50:00,42.0,42.0,41.84,41.9,41900.0,31.6273,31.6273,31.5068,31.552,41900.0
2009-12-03 09:55:00,41.91,41.93,41.88,41.93,57500.0,31.5595,31.5745,31.5369,31.5745,57500.0
2009-12-03 10:00:00,41.92,41.94,41.89,41.91,121400.0,31.567,31.5821,31.5444,31.5595,121400.0
2009-12-03 10:05:00,41.91,41.97,41.89,41.93,55100.0,31.5595,31.6047,31.5444,31.5745,55100.0
2009-12-03 10:10:00,41.93,41.96,41.88,41.9,115200.0,31.5745,31.5971,31.5369,31.552,115200.0
2009-12-03 10:15:00,41.89,41.96,41.88,41.94,80200.0,31.5444,31.5971,31.5369,31.5821,80200.0
2009-12-03 10:20:00,41.94,41.96,41.9,41.91,58000.0,31.5821,31.5971,31.552,31.5595,58000.0
2009-12-03 10:25:00,41.91,41.96,41.9,41.91,39800.0,31.5595,31.5971,31.552,31.5595,39800.0
2009-12-03 10:30:00,41.91,41.93,41.91,41.92,39800.0,31.5595,31.5745,31.5595,31.567,39800.0
2009-12-03 10:35:00,41.91,41.93,41.9,41.92,45000.0,31.5595,31.5745,31.552,31.567,45000.0
2009-12-03 10:40:00,41.92,41.94,41.91,41.93,25100.0,31.567,31.5821,31.5595,31.5745,25100.0
2009-12-03 10:45:00,41.92,41.99,41.91,41.99,34900.0,31.567,31.6197,31.5595,31.6197,34900.0
2009-12-03 10:50:00,41.99,42.0,41.98,41.98,25600.0,31.6197,31.6273,31.6122,31.6122,25600.0
2009-12-03 10:55:00,41.99,42.0,41.95,41.99,38400.0,31.6197,31.6273,31.5896,31.6197,38400.0
2009-12-03 11:00:00,41.99,42.0,41.94,41.99,56600.0,31.6197,31.6273,31.5821,31.6197,56600.0
2009-12-03 11:05:00,41.99,41.99,41.97,41.99,25300.0,31.6197,31.6197,31.6047,31.6197,25300.0
2009-12-03 11:10:00,41.98,42.09,41.97,42.08,57300.0,31.6122,31.695,31.6047,31.6875,57300.0
2009-12-03 11:15:00,42.08,42.08,42.03,42.04,29700.0,31.6875,31.6875,31.6499,31.6574,29700.0
2009-12-03 11:20:00,42.03,42.15,42.03,42.15,130700.0,31.6499,31.7402,31.6499,31.7402,130700.0
2009-12-03 11:25:00,42.15,42.15,42.1,42.14,20100.0,31.7402,31.7402,31.7026,31.7327,20100.0
2009-12-03 11:30:00,42.14,42.17,42.11,42.12,21000.0,31.7327,31.7553,31.7101,31.7176,21000.0
2009-12-03 11:35:00,42.12,42.12,42.05,42.07,27800.0,31.7176,31.7176,31.6649,31.68,27800.0
2009-12-03 11:40:00,42.06,42.08,42.04,42.08,38400.0,31.6724,31.6875,31.6574,31.6875,38400.0
2009-12-03 11:45:00,42.09,42.15,42.06,42.15,56000.0,31.695,31.7402,31.6724,31.7402,56000.0
2009-12-03 11:50:00,42.15,42.19,42.14,42.19,16000.0,31.7402,31.7703,31.7327,31.7703,16000.0
2009-12-03 11:55:00,42.18,42.19,42.13,42.13,26000.0,31.7628,31.7703,31.7252,31.7252,26000.0
2009-12-03 12:00:00,42.13,42.13,42.06,42.06,29000.0,31.7252,31.7252,31.6724,31.6724,29000.0
2009-12-03 12:05:00,42.06,42.06,42.0,42.02,69000.0,31.6724,31.6724,31.6273,31.6423,69000.0
2009-12-03 12:10:00,42.02,42.05,42.01,42.03,25400.0,31.6423,31.6649,31.6348,31.6499,25400.0
2009-12-03 12:15:00,42.03,42.05,42.02,42.03,28700.0,31.6499,31.6649,31.6423,31.6499,28700.0
2009-12-03 12:20:00,42.04,42.04,41.99,42.0,50200.0,31.6574,31.6574,31.6197,31.6273,50200.0
2009-12-03 12:25:00,42.01,42.01,41.98,41.98,28000.0,31.6348,31.6348,31.6122,31.6122,28000.0
2009-12-03 12:30:00,41.99,42.03,41.98,42.0,66600.0,31.6197,31.6499,31.6122,31.6273,66600.0
2009-12-03 12:35:00,41.99,42.0,41.98,41.99,18000.0,31.6197,31.6273,31.6122,31.6197,18000.0
2009-12-03 12:40:00,41.98,42.0,41.97,42.0,19300.0,31.6122,31.6273,31.6047,31.6273,19300.0
2009-12-03 12:45:00,42.0,42.0,41.99,41.99,37700.0,31.6273,31.6273,31.6197,31.6197,37700.0
2009-12-03 12:50:00,42.0,42.0,41.97,42.0,38000.0,31.6273,31.6273,31.6047,31.6273,38000.0
2009-12-03 12:55:00,42.0,42.0,41.98,41.99,14400.0,31.6273,31.6273,31.6122,31.6197,14400.0
2009-12-03 13:00:00,41.99,42.0,41.96,41.99,27500.0,31.6197,31.6273,31.5971,31.6197,27500.0
2009-12-03 13:05:00,42.0,42.0,41.99,41.99,14500.0,31.6273,31.6273,31.6197,31.6197,14500.0
2009-12-03 13:10:00,42.0,42.0,41.96,41.98,57700.0,31.6273,31.6273,31.5971,31.6122,57700.0
2009-12-03 13:15:00,41.98,42.0,41.98,41.99,16000.0,31.6122,31.6273,31.6122,31.6197,16000.0
2009-12-03 13:20:00,41.99,42.0,41.97,41.98,20100.0,31.6197,31.6273,31.6047,31.6122,20100.0
2009-12-03 13:25:00,41.99,42.0,41.97,42.0,16800.0,31.6197,31.6273,31.6047,31.6273,16800.0
2009-12-03 13:30:00,41.99,42.0,41.99,41.99,8400.0,31.6197,31.6273,31.6197,31.6197,8400.0
2009-12-03 13:35:00,41.99,42.0,41.98,42.0,25400.0,31.6197,31.6273,31.6122,31.6273,25400.0
2009-12-03 13:40:00,41.99,42.0,41.96,41.98,65700.0,31.6197,31.6273,31.5971,31.6122,65700.0
2009-12-03 13:45:00,41.98,41.98,41.97,41.97,47900.0,31.6122,31.6122,31.6047,31.6047,47900.0
2009-12-03 13:50:00,41.97,41.99,41.97,41.98,38500.0,31.6047,31.6197,31.6047,31.6122,38500.0
2009-12-03 13:55:00,41.98,41.98,41.97,41.98,47300.0,31.6122,31.6122,31.6047,31.6122,47300.0
2009-12-03 14:00:00,41.97,41.99,41.94,41.94,52900.0,31.6047,31.6197,31.5821,31.5821,52900.0
2009-12-03 14:05:00,41.96,41.98,41.96,41.98,12100.0,31.5971,31.6122,31.5971,31.6122,12100.0
2009-12-03 14:10:00,41.98,41.98,41.9,41.91,82700.0,31.6122,31.6122,31.552,31.5595,82700.0
2009-12-03 14:15:00,41.92,41.96,41.91,41.95,35000.0,31.567,31.5971,31.5595,31.5896,35000.0
2009-12-03 14:20:00,41.95,41.98,41.94,41.95,23300.0,31.5896,31.6122,31.5821,31.5896,23300.0
2009-12-03 14:25:00,41.96,41.96,41.92,41.92,43000.0,31.5971,31.5971,31.567,31.567,43000.0
2009-12-03 14:30:00,41.94,41.95,41.93,41.95,9500.0,31.5821,31.5896,31.5745,31.5896,9500.0
2009-12-03 14:35:00,41.95,41.97,41.93,41.93,77300.0,31.5896,31.6047,31.5745,31.5745,77300.0
2009-12-03 14:40:00,41.94,41.96,41.93,41.95,41600.0,31.5821,31.5971,31.5745,31.5896,41600.0
2009-12-03 14:45:00,41.95,41.95,41.93,41.95,28100.0,31.5896,31.5896,31.5745,31.5896,28100.0
2009-12-03 14:50:00,41.95,41.95,41.93,41.94,32200.0,31.5896,31.5896,31.5745,31.5821,32200.0
2009-12-03 14:55:00,41.94,41.95,41.93,41.94,32800.0,31.5821,31.5896,31.5745,31.5821,32800.0
2009-12-03 15:00:00,41.93,41.97,41.93,41.97,28600.0,31.5745,31.6047,31.5745,31.6047,28600.0
2009-12-03 15:05:00,41.97,41.97,41.96,41.96,26900.0,31.6047,31.6047,31.5971,31.5971,26900.0
2009-12-03 15:10:00,41.97,41.97,41.96,41.96,37800.0,31.6047,31.6047,31.5971,31.5971,37800.0
2009-12-03 15:15:00,41.96,41.98,41.96,41.96,37300.0,31.5971,31.6122,31.5971,31.5971,37300.0
2009-12-03 15:20:00,41.96,41.97,41.96,41.97,35800.0,31.5971,31.6047,31.5971,31.6047,35800.0
2009-12-03 15:25:00,41.96,41.98,41.96,41.97,38000.0,31.5971,31.6122,31.5971,31.6047,38000.0
2009-12-03 15:30:00,41.98,42.0,41.97,41.99,40800.0,31.6122,31.6273,31.6047,31.6197,40800.0
2009-12-03 15:35:00,41.99,42.0,41.95,41.96,76000.0,31.6197,31.6273,31.5896,31.5971,76000.0
2009-12-03 15:40:00,41.96,41.97,41.94,41.95,97400.0,31.5971,31.6047,31.5821,31.5896,97400.0
2009-12-03 15:45:00,41.95,41.96,41.94,41.96,86400.0,31.5896,31.5971,31.5821,31.5971,86400.0
2009-12-03 15:50:00,41.96,41.97,41.93,41.96,204800.0,31.5971,31.6047,31.5745,31.5971,204800.0
2009-12-03 15:55:00,41.96,41.97,41.89,41.9,174700.0,31.5971,31.6047,31.5444,31.552,174700.0
2009-12-04 09:30:00,42.15,42.41,42.07,42.41,98600.0,31.7402,31.936,31.68,31.936,98600.0
2009-12-04 09:35:00,42.4,42.44,42.25,42.43,52600.0,31.9285,31.9586,31.8155,31.9511,52600.0
2009-12-04 09:40:00,42.43,42.5,42.43,42.44,69900.0,31.9511,32.0038,31.9511,31.9586,69900.0
2009-12-04 09:45:00,42.45,42.5,42.39,42.44,39300.0,31.9661,32.0038,31.9209,31.9586,39300.0
2009-12-04 09:50:00,42.44,42.52,42.34,42.37,66200.0,31.9586,32.0188,31.8833,31.9059,66200.0
2009-12-04 09:55:00,42.4,42.41,42.35,42.35,23000.0,31.9285,31.936,31.8908,31.8908,23000.0
2009-12-04 10:00:00,42.37,42.46,42.36,42.45,45500.0,31.9059,31.9737,31.8984,31.9661,45500.0
2009-12-04 10:05:00,42.46,42.47,42.37,42.37,92100.0,31.9737,31.9812,31.9059,31.9059,92100.0
2009-12-04 10:10:00,42.37,42.41,42.34,42.38,19800.0,31.9059,31.936,31.8833,31.9134,19800.0
2009-12-04 10:15:00,42.37,42.38,42.34,42.35,21000.0,31.9059,31.9134,31.8833,31.8908,21000.0
2009-12-04 10:20:00,42.36,42.38,42.34,42.38,10200.0,31.8984,31.9134,31.8833,31.9134,10200.0
2009-12-04 10:25:00,42.37,42.42,42.36,42.41,16700.0,31.9059,31.9435,31.8984,31.936,16700.0
2009-12-04 10:30:00,42.41,42.43,42.39,42.43,24300.0,31.936,31.9511,31.9209,31.9511,24300.0
2009-12-04 10:35:00,42.43,42.55,42.43,42.55,45500.0,31.9511,32.0414,31.9511,32.0414,45500.0
2009-12-04 10:40:00,42.54,42.59,42.49,42.49,33500.0,32.0339,32.0715,31.9962,31.9962,33500.0
2009-12-04 10:45:00,42.49,42.5,42.47,42.48,19800.0,31.9962,32.0038,31.9812,31.9887,19800.0
2009-12-04 10:50:00,42.48,42.5,42.43,42.44,14000.0,31.9887,32.0038,31.9511,31.9586,14000.0
2009-12-04 10:55:00,42.43,42.45,42.41,42.43,19500.0,31.9511,31.9661,31.936,31.9511,19500.0
2009-12-04 11:00:00,42.4,42.4,42.34,42.34,22100.0,31.9285,31.9285,31.8833,31.8833,22100.0
2009-12-04 11:05:00,42.35,42.35,42.32,42.33,15400.0,31.8908,31.8908,31.8682,31.8758,15400.0
2009-12-04 11:10:00,42.33,42.35,42.32,42.32,15500.0,31.8758,31.8908,31.8682,31.8682,15500.0
2009-12-04 11:15:00,42.33,42.34,42.32,42.33,13000.0,31.8758,31.8833,31.8682,31.8758,13000.0
2009-12-04 11:20:00,42.32,42.37,42.32,42.36,21100.0,31.8682,31.9059,31.8682,31.8984,21100.0
2009-12-04 11:25:00,42.36,42.44,42.36,42.44,88100.0,31.8984,31.9586,31.8984,31.9586,88100.0
2009-12-04 11:30:00,42.44,42.45,42.29,42.29,183800.0,31.9586,31.9661,31.8456,31.8456,183800.0
2009-12-04 11:35:00,42.3,42.3,42.21,42.23,15800.0,31.8532,31.8532,31.7854,31.8005,15800.0
2009-12-04 11:40:00,42.23,42.24,42.13,42.16,46400.0,31.8005,31.808,31.7252,31.7477,46400.0
2009-12-04 11:45:00,42.16,42.16,41.99,42.03,41500.0,31.7477,31.7477,31.6197,31.6499,41500.0
2009-12-04 11:50:00,42.03,42.11,41.93,42.11,47400.0,31.6499,31.7101,31.5745,31.7101,47400.0
2009-12-04 11:55:00,42.1,42.1,42.04,42.09,13200.0,31.7026,31.7026,31.6574,31.695,13200.0
2009-12-04 12:00:00,42.09,42.16,42.07,42.16,22400.0,31.695,31.7477,31.68,31.7477,22400.0
2009-12-04 12:05:00,42.14,42.2,42.13,42.19,11200.0,31.7327,31.7779,31.7252,31.7703,11200.0
2009-12-04 12:10:00,42.19,42.26,42.16,42.16,24200.0,31.7703,31.823,31.7477,31.7477,24200.0
2009-12-04 12:15:00,42.16,42.22,42.16,42.16,13000.0,31.7477,31.7929,31.7477,31.7477,13000.0
2009-12-04 12:20:00,42.16,42.19,42.14,42.18,23800.0,31.7477,31.7703,31.7327,31.7628,23800.0
2009-12-04 12:25:00,42.18,42.28,42.18,42.25,48800.0,31.7628,31.8381,31.7628,31.8155,48800.0
2009-12-04 12:30:00,42.26,42.3,42.26,42.29,30300.0,31.823,31.8532,31.823,31.8456,30300.0
2009-12-04 12:35:00,42.28,42.29,42.22,42.25,28100.0,31.8381,31.8456,31.7929,31.8155,28100.0
2009-12-04 12:40:00,42.25,42.29,42.23,42.25,26500.0,31.8155,31.8456,31.8005,31.8155,26500.0
2009-12-04 12:45:00,42.24,42.29,42.24,42.27,20300.0,31.808,31.8456,31.808,31.8306,20300.0
2009-12-04 12:50:00,42.26,42.27,42.23,42.24,29800.0,31.823,31.8306,31.8005,31.808,29800.0
2009-12-04 12:55:00,42.23,42.24,42.19,42.24,28600.0,31.8005,31.808,31.7703,31.808,28600.0
2009-12-04 13:00:00,42.24,42.28,42.24,42.27,18500.0,31.808,31.8381,31.808,31.8306,18500.0
2009-12-04 13:05:00,42.26,42.26,42.19,42.2,14300.0,31.823,31.823,31.7703,31.7779,14300.0
2009-12-04 13:10:00,42.2,42.21,42.14,42.2,30600.0,31.7779,31.7854,31.7327,31.7779,30600.0
2009-12-04 13:15:00,42.2,42.22,42.19,42.19,11100.0,31.7779,31.7929,31.7703,31.7703,11100.0
2009-12-04 13:20:00,42.2,42.22,42.17,42.2,56400.0,31.7779,31.7929,31.7553,31.7779,56400.0
2009-12-04 13:25:00,42.2,42.23,42.17,42.17,32100.0,31.7779,31.8005,31.7553,31.7553,32100.0
2009-12-04 13:30:00,42.17,42.21,42.15,42.21,21800.0,31.7553,31.7854,31.7402,31.7854,21800.0
2009-12-04 13:35:00,42.2,42.24,42.17,42.21,32700.0,31.7779,31.808,31.7553,31.7854,32700.0
2009-12-04 13:40:00,42.2,42.27,42.19,42.21,21000.0,31.7779,31.8306,31.7703,31.7854,21000.0
2009-12-04 13:45:00,42.21,42.24,42.18,42.2,15900.0,31.7854,31.808,31.7628,31.7779,15900.0
2009-12-04 13:50:00,42.2,42.22,42.15,42.21,35600.0,31.7779,31.7929,31.7402,31.7854,35600.0
2009-12-04 13:55:00,42.2,42.24,42.18,42.22,31800.0,31.7779,31.808,31.7628,31.7929,31800.0
2009-12-04 14:00:00,42.22,42.26,42.22,42.25,31100.0,31.7929,31.823,31.7929,31.8155,31100.0
2009-12-04 14:05:00,42.26,42.3,42.22,42.23,53700.0,31.823,31.8532,31.7929,31.8005,53700.0
2009-12-04 14:10:00,42.23,42.28,42.21,42.28,23200.0,31.8005,31.8381,31.7854,31.8381,23200.0
2009-12-04 14:15:00,42.28,42.3,42.21,42.23,30000.0,31.8381,31.8532,31.7854,31.8005,30000.0
2009-12-04 14:20:00,42.22,42.23,42.19,42.19,23000.0,31.7929,31.8005,31.7703,31.7703,23000.0
2009-12-04 14:25:00,42.19,42.26,42.19,42.21,62700.0,31.7703,31.823,31.7703,31.7854,62700.0
2009-12-04 14:30:00,42.22,42.37,42.22,42.33,64500.0,31.7929,31.9059,31.7929,31.8758,64500.0
2009-12-04 14:35:00,42.33,42.37,42.29,42.33,49300.0,31.8758,31.9059,31.8456,31.8758,49300.0
2009-12-04 14:40:00,42.33,42.37,42.31,42.35,32600.0,31.8758,31.9059,31.8607,31.8908,32600.0
2009-12-04 14:45:00,42.35,42.36,42.31,42.31,51100.0,31.8908,31.8984,31.8607,31.8607,51100.0
2009-12-04 14:50:00,42.31,42.33,42.29,42.33,65600.0,31.8607,31.8758,31.8456,31.8758,65600.0
2009-12-04 14:55:00,42.33,42.4,42.3,42.38,49300.0,31.8758,31.9285,31.8532,31.9134,49300.0
2009-12-04 15:00:00,42.38,42.42,42.36,42.41,58400.0,31.9134,31.9435,31.8984,31.936,58400.0
2009-12-04 15:05:00,42.42,42.48,42.41,42.47,69200.0,31.9435,31.9887,31.936,31.9812,69200.0
2009-12-04 15:10:00,42.46,42.48,42.43,42.48,51300.0,31.9737,31.9887,31.9511,31.9887,51300.0
2009-12-04 15:15:00,42.48,42.5,42.45,42.49,53400.0,31.9887,32.0038,31.9661,31.9962,53400.0
2009-12-04 15:20:00,42.48,42.51,42.48,42.51,38000.0,31.9887,32.0113,31.9887,32.0113,38000.0
2009-12-04 15:25:00,42.51,42.53,42.5,42.51,47900.0,32.0113,32.0264,32.0038,32.0113,47900.0
2009-12-04 15:30:00,42.51,42.53,42.49,42.53,108500.0,32.0113,32.0264,31.9962,32.0264,108500.0
2009-12-04 15:35:00,42.53,42.53,42.49,42.49,73300.0,32.0264,32.0264,31.9962,31.9962,73300.0
2009-12-04 15:40:00,42.49,42.52,42.47,42.51,60900.0,31.9962,32.0188,31.9812,32.0113,60900.0
2009-12-04 15:45:00,42.51,42.52,42.51,42.51,77800.0,32.0113,32.0188,32.0113,32.0113,77800.0
2009-12-04 15:50:00,42.51,42.52,42.5,42.52,93100.0,32.0113,32.0188,32.0038,32.0188,93100.0
2009-12-04 15:55:00,42.52,42.54,42.48,42.52,253200.0,32.0188,32.0339,31.9887,32.0188,253200.0
2009-12-07 09:30:00,42.23,42.66,42.23,42.66,120000.0,31.8005,32.1243,31.8005,32.1243,120000.0
2009-12-07 09:35:00,42.67,42.87,42.54,42.86,185700.0,32.1318,32.2824,32.0339,32.2749,185700.0
2009-12-07 09:40:00,42.87,42.87,42.64,42.78,88000.0,32.2824,32.2824,32.1092,32.2146,88000.0
2009-12-07 09:45:00,42.79,42.88,42.76,42.87,141100.0,32.2222,32.2899,32.1996,32.2824,141100.0
2009-12-07 09:50:00,42.87,42.93,42.82,42.83,55500.0,32.2824,32.3276,32.2447,32.2523,55500.0
2009-12-07 09:55:00,42.83,42.9,42.74,42.89,49600.0,32.2523,32.305,32.1845,32.2975,49600.0
2009-12-07 10:00:00,42.89,43.18,42.88,43.07,256900.0,32.2975,32.5158,32.2899,32.433,256900.0
2009-12-07 10:05:00,43.07,43.12,42.97,43.11,64400.0,32.433,32.4707,32.3577,32.4631,64400.0
2009-12-07 10:10:00,43.11,43.27,43.11,43.24,79600.0,32.4631,32.5836,32.4631,32.561,79600.0
2009-12-07 10:15:00,43.25,43.33,43.23,43.29,120000.0,32.5685,32.6288,32.5535,32.5987,120000.0
2009-12-07 10:20:00,43.28,43.29,43.17,43.18,37800.0,32.5911,32.5987,32.5083,32.5158,37800.0
2009-12-07 10:25:00,43.17,43.23,43.16,43.23,31300.0,32.5083,32.5535,32.5008,32.5535,31300.0
2009-12-07 10:30:00,43.22,43.22,43.09,43.16,83400.0,32.546,32.546,32.4481,32.5008,83400.0
2009-12-07 10:35:00,43.16,43.17,43.08,43.08,20100.0,32.5008,32.5083,32.4405,32.4405,20100.0
2009-12-07 10:40:00,43.08,43.09,43.03,43.07,32900.0,32.4405,32.4481,32.4029,32.433,32900.0
2009-12-07 10:45:00,43.07,43.13,43.04,43.09,25900.0,32.433,32.4782,32.4104,32.4481,25900.0
2009-12-07 10:50:00,43.1,43.11,43.05,43.05,33400.0,32.4556,32.4631,32.4179,32.4179,33400.0
2009-12-07 10:55:00,43.05,43.11,43.0,43.0,90900.0,32.4179,32.4631,32.3803,32.3803,90900.0
2009-12-07 11:00:00,43.0,43.01,42.92,42.92,19800.0,32.3803,32.3878,32.32,32.32,19800.0
2009-12-07 11:05:00,42.92,42.92,42.89,42.9,38200.0,32.32,32.32,32.2975,32.305,38200.0
2009-12-07 11:10:00,42.89,42.93,42.85,42.92,41000.0,32.2975,32.3276,32.2673,32.32,41000.0
2009-12-07 11:15:00,42.91,42.94,42.88,42.91,25200.0,32.3125,32.3351,32.2899,32.3125,25200.0
2009-12-07 11:20:00,42.9,42.91,42.9,42.9,16000.0,32.305,32.3125,32.305,32.305,16000.0
2009-12-07 11:25:00,42.9,42.91,42.88,42.88,17100.0,32.305,32.3125,32.2899,32.2899,17100.0
2009-12-07 11:30:00,42.89,42.89,42.88,42.89,4400.0,32.2975,32.2975,32.2899,32.2975,4400.0
2009-12-07 11:35:00,42.89,42.91,42.89,42.9,35200.0,32.2975,32.3125,32.2975,32.305,35200.0
2009-12-07 11:40:00,42.9,42.91,42.9,42.9,18500.0,32.305,32.3125,32.305,32.305,18500.0
2009-12-07 11:45:00,42.9,42.95,42.9,42.93,25600.0,32.305,32.3426,32.305,32.3276,25600.0
2009-12-07 11:50:00,42.94,42.96,42.9,42.96,27800.0,32.3351,32.3502,32.305,32.3502,27800.0
2009-12-07 11:55:00,42.96,42.97,42.94,42.94,13800.0,32.3502,32.3577,32.3351,32.3351,13800.0
2009-12-07 12:00:00,42.94,43.02,42.93,43.02,30000.0,32.3351,32.3954,32.3276,32.3954,30000.0
2009-12-07 12:05:00,43.02,43.02,42.96,42.96,19900.0,32.3954,32.3954,32.3502,32.3502,19900.0
2009-12-07 12:10:00,42.96,42.96,42.92,42.92,9900.0,32.3502,32.3502,32.32,32.32,9900.0
2009-12-07 12:15:00,42.92,42.96,42.9,42.96,29700.0,32.32,32.3502,32.305,32.3502,29700.0
2009-12-07 12:20:00,42.96,42.99,42.94,42.99,32100.0,32.3502,32.3728,32.3351,32.3728,32100.0
2009-12-07 12:25:00,42.99,43.01,42.99,43.01,17200.0,32.3728,32.3878,32.3728,32.3878,17200.0
2009-12-07 12:30:00,43.0,43.08,43.0,43.08,26100.0,32.3803,32.4405,32.3803,32.4405,26100.0
2009-12-07 12:35:00,43.08,43.1,43.0,43.0,42700.0,32.4405,32.4556,32.3803,32.3803,42700.0
2009-12-07 12:40:00,43.0,43.01,42.99,43.0,40000.0,32.3803,32.3878,32.3728,32.3803,40000.0
2009-12-07 12:45:00,43.0,43.02,43.0,43.02,15100.0,32.3803,32.3954,32.3803,32.3954,15100.0
2009-12-07 12:50:00,43.02,43.02,43.0,43.0,15500.0,32.3954,32.3954,32.3803,32.3803,15500.0
2009-12-07 12:55:00,43.01,43.01,42.99,42.99,20000.0,32.3878,32.3878,32.3728,32.3728,20000.0
2009-12-07 13:00:00,42.98,42.99,42.93,42.98,71200.0,32.3652,32.3728,32.3276,32.3652,71200.0
2009-12-07 13:05:00,42.97,43.03,42.93,42.94,65800.0,32.3577,32.4029,32.3276,32.3351,65800.0
2009-12-07 13:10:00,42.94,43.01,42.9,43.01,72200.0,32.3351,32.3878,32.305,32.3878,72200.0
2009-12-07 13:15:00,43.0,43.01,42.98,42.99,38200.0,32.3803,32.3878,32.3652,32.3728,38200.0
2009-12-07 13:20:00,42.99,43.01,42.98,42.98,19500.0,32.3728,32.3878,32.3652,32.3652,19500.0
2009-12-07 13:25:00,42.98,43.0,42.97,42.99,25800.0,32.3652,32.3803,32.3577,32.3728,25800.0
2009-12-07 13:30:00,42.99,43.0,42.96,42.96,13700.0,32.3728,32.3803,32.3502,32.3502,13700.0
2009-12-07 13:35:00,42.97,42.97,42.93,42.94,23500.0,32.3577,32.3577,32.3276,32.3351,23500.0
2009-12-07 13:40:00,42.93,42.94,42.91,42.91,13000.0,32.3276,32.3351,32.3125,32.3125,13000.0
2009-12-07 13:45:00,42.92,42.92,42.9,42.92,20900.0,32.32,32.32,32.305,32.32,20900.0
2009-12-07 13:50:00,42.92,42.96,42.86,42.94,53800.0,32.32,32.3502,32.2749,32.3351,53800.0
2009-12-07 13:55:00,42.94,42.94,42.89,42.89,62700.0,32.3351,32.3351,32.2975,32.2975,62700.0
2009-12-07 14:00:00,42.89,42.91,42.88,42.9,18800.0,32.2975,32.3125,32.2899,32.305,18800.0
2009-12-07 14:05:00,42.9,42.9,42.89,42.9,16800.0,32.305,32.305,32.2975,32.305,16800.0
2009-12-07 14:10:00,42.89,42.93,42.89,42.89,35800.0,32.2975,32.3276,32.2975,32.2975,35800.0
2009-12-07 14:15:00,42.89,42.92,42.89,42.92,21300.0,32.2975,32.32,32.2975,32.32,21300.0
2009-12-07 14:20:00,42.91,42.92,42.86,42.86,28100.0,32.3125,32.32,32.2749,32.2749,28100.0
2009-12-07 14:25:00,42.86,42.87,42.83,42.83,32900.0,32.2749,32.2824,32.2523,32.2523,32900.0
2009-12-07 14:30:00,42.83,42.83,42.74,42.78,98300.0,32.2523,32.2523,32.1845,32.2146,98300.0
2009-12-07 14:35:00,42.78,42.78,42.73,42.73,26500.0,32.2146,32.2146,32.177,32.177,26500.0
2009-12-07 14:40:00,42.73,42.79,42.66,42.75,106100.0,32.177,32.2222,32.1243,32.192,106100.0
2009-12-07 14:45:00,42.75,42.76,42.67,42.72,41000.0,32.192,32.1996,32.1318,32.1694,41000.0
2009-12-07 14:50:00,42.72,42.77,42.72,42.76,24500.0,32.1694,32.2071,32.1694,32.1996,24500.0
2009-12-07 14:55:00,42.76,42.82,42.76,42.78,56900.0,32.1996,32.2447,32.1996,32.2146,56900.0
2009-12-07 15:00:00,42.79,42.82,42.72,42.74,45300.0,32.2222,32.2447,32.1694,32.1845,45300.0
2009-12-07 15:05:00,42.74,42.76,42.67,42.75,87600.0,32.1845,32.1996,32.1318,32.192,87600.0
2009-12-07 15:10:00,42.76,42.82,42.73,42.81,42900.0,32.1996,32.2447,32.177,32.2372,42900.0
2009-12-07 15:15:00,42.81,42.9,42.81,42.84,68100.0,32.2372,32.305,32.2372,32.2598,68100.0
2009-12-07 15:20:00,42.84,42.88,42.81,42.83,102100.0,32.2598,32.2899,32.2372,32.2523,102100.0
2009-12-07 15:25:00,42.83,42.83,42.76,42.8,61900.0,32.2523,32.2523,32.1996,32.2297,61900.0
2009-12-07 15:30:00,42.8,42.86,42.8,42.85,99200.0,32.2297,32.2749,32.2297,32.2673,99200.0
2009-12-07 15:35:00,42.85,42.87,42.79,42.8,43600.0,32.2673,32.2824,32.2222,32.2297,43600.0
2009-12-07 15:40:00,42.79,42.87,42.79,42.86,99400.0,32.2222,32.2824,32.2222,32.2749,99400.0
2009-12-07 15:45:00,42.86,42.86,42.83,42.86,65500.0,32.2749,32.2749,32.2523,32.2749,65500.0
2009-12-07 15:50:00,42.86,42.86,42.8,42.83,92600.0,32.2749,32.2749,32.2297,32.2523,92600.0
2009-12-07 15:55:00,42.82,42.88,42.82,42.84,223800.0,32.2447,32.2899,32.2447,32.2598,223800.0
2009-12-08 09:30:00,42.79,42.95,42.35,42.78,169500.0,32.2222,32.3426,31.8908,32.2146,169500.0
2009-12-08 09:35:00,42.76,42.79,42.6,42.7,168200.0,32.1996,32.2222,32.0791,32.1544,168200.0
2009-12-08 09:40:00,42.72,42.76,42.34,42.37,156600.0,32.1694,32.1996,31.8833,31.9059,156600.0
2009-12-08 09:45:00,42.35,42.46,42.31,42.44,77900.0,31.8908,31.9737,31.8607,31.9586,77900.0
2009-12-08 09:50:00,42.44,42.45,42.35,42.39,53400.0,31.9586,31.9661,31.8908,31.9209,53400.0
2009-12-08 09:55:00,42.39,42.43,42.39,42.4,146900.0,31.9209,31.9511,31.9209,31.9285,146900.0
2009-12-08 10:00:00,42.4,42.41,42.33,42.37,148000.0,31.9285,31.936,31.8758,31.9059,148000.0
2009-12-08 10:05:00,42.36,42.41,42.36,42.4,59200.0,31.8984,31.936,31.8984,31.9285,59200.0
2009-12-08 10:10:00,42.4,42.4,42.35,42.35,43200.0,31.9285,31.9285,31.8908,31.8908,43200.0
2009-12-08 10:15:00,42.36,42.4,42.36,42.4,30900.0,31.8984,31.9285,31.8984,31.9285,30900.0
2009-12-08 10:20:00,42.4,42.52,42.4,42.5,146300.0,31.9285,32.0188,31.9285,32.0038,146300.0
2009-12-08 10:25:00,42.5,42.51,42.42,42.43,28700.0,32.0038,32.0113,31.9435,31.9511,28700.0
2009-12-08 10:30:00,42.45,42.45,42.38,42.39,27800.0,31.9661,31.9661,31.9134,31.9209,27800.0
2009-12-08 10:35:00,42.38,42.4,42.36,42.4,25900.0,31.9134,31.9285,31.8984,31.9285,25900.0
2009-12-08 10:40:00,42.4,42.4,42.38,42.38,28200.0,31.9285,31.9285,31.9134,31.9134,28200.0
2009-12-08 10:45:00,42.38,42.41,42.37,42.41,43800.0,31.9134,31.936,31.9059,31.936,43800.0
2009-12-08 10:50:00,42.4,42.46,42.4,42.45,40500.0,31.9285,31.9737,31.9285,31.9661,40500.0
2009-12-08 10:55:00,42.46,42.51,42.45,42.5,93000.0,31.9737,32.0113,31.9661,32.0038,93000.0
2009-12-08 11:00:00,42.5,42.65,42.5,42.65,114000.0,32.0038,32.1167,32.0038,32.1167,114000.0
2009-12-08 11:05:00,42.65,42.87,42.65,42.85,211300.0,32.1167,32.2824,32.1167,32.2673,211300.0
2009-12-08 11:10:00,42.84,42.93,42.83,42.92,236200.0,32.2598,32.3276,32.2523,32.32,236200.0
2009-12-08 11:15:00,42.93,42.99,42.92,42.98,112200.0,32.3276,32.3728,32.32,32.3652,112200.0
2009-12-08 11:20:00,42.97,42.98,42.87,42.9,120600.0,32.3577,32.3652,32.2824,32.305,120600.0
2009-12-08 11:25:00,42.9,42.94,42.86,42.87,131600.0,32.305,32.3351,32.2749,32.2824,131600.0
2009-12-08 11:30:00,42.88,43.0,42.88,42.96,318600.0,32.2899,32.3803,32.2899,32.3502,318600.0
2009-12-08 11:35:00,42.96,42.96,42.93,42.95,14700.0,32.3502,32.3502,32.3276,32.3426,14700.0
2009-12-08 11:40:00,42.95,43.07,42.93,43.0,81600.0,32.3426,32.433,32.3276,32.3803,81600.0
2009-12-08 11:45:00,43.0,43.1,42.99,43.1,70300.0,32.3803,32.4556,32.3728,32.4556,70300.0
2009-12-08 11:50:00,43.08,43.13,42.99,42.99,78000.0,32.4405,32.4782,32.3728,32.3728,78000.0
2009-12-08 11:55:00,42.99,43.07,42.99,43.04,74900.0,32.3728,32.433,32.3728,32.4104,74900.0
2009-12-08 12:00:00,43.04,43.04,42.97,42.97,29900.0,32.4104,32.4104,32.3577,32.3577,29900.0
2009-12-08 12:05:00,42.97,42.97,42.92,42.97,32100.0,32.3577,32.3577,32.32,32.3577,32100.0
2009-12-08 12:10:00,42.96,42.97,42.9,42.9,22300.0,32.3502,32.3577,32.305,32.305,22300.0
2009-12-08 12:15:00,42.9,43.0,42.88,42.99,47700.0,32.305,32.3803,32.2899,32.3728,47700.0
2009-12-08 12:20:00,42.99,43.01,42.98,43.01,27600.0,32.3728,32.3878,32.3652,32.3878,27600.0
2009-12-08 12:25:00,43.01,43.01,43.0,43.01,17700.0,32.3878,32.3878,32.3803,32.3878,17700.0
2009-12-08 12:30:00,43.01,43.02,42.97,42.98,21200.0,32.3878,32.3954,32.3577,32.3652,21200.0
2009-12-08 12:35:00,42.98,42.99,42.92,42.96,19700.0,32.3652,32.3728,32.32,32.3502,19700.0
2009-12-08 12:40:00,42.96,42.99,42.94,42.98,33500.0,32.3502,32.3728,32.3351,32.3652,33500.0
2009-12-08 12:45:00,42.99,43.01,42.98,43.01,29400.0,32.3728,32.3878,32.3652,32.3878,29400.0
2009-12-08 12:50:00,43.02,43.02,43.0,43.02,32900.0,32.3954,32.3954,32.3803,32.3954,32900.0
2009-12-08 12:55:00,43.02,43.06,43.01,43.05,38200.0,32.3954,32.4255,32.3878,32.4179,38200.0
2009-12-08 13:00:00,43.05,43.12,43.04,43.1,70300.0,32.4179,32.4707,32.4104,32.4556,70300.0
2009-12-08 13:05:00,43.1,43.11,43.06,43.08,73600.0,32.4556,32.4631,32.4255,32.4405,73600.0
2009-12-08 13:10:00,43.08,43.08,43.03,43.04,30900.0,32.4405,32.4405,32.4029,32.4104,30900.0
2009-12-08 13:15:00,43.03,43.09,43.03,43.08,56700.0,32.4029,32.4481,32.4029,32.4405,56700.0
2009-12-08 13:20:00,43.07,43.09,43.07,43.08,39100.0,32.433,32.4481,32.433,32.4405,39100.0
2009-12-08 13:25:00,43.08,43.1,43.05,43.05,88000.0,32.4405,32.4556,32.4179,32.4179,88000.0
2009-12-08 13:30:00,43.06,43.06,43.03,43.04,27900.0,32.4255,32.4255,32.4029,32.4104,27900.0
2009-12-08 13:35:00,43.04,43.05,42.99,42.99,21300.0,32.4104,32.4179,32.3728,32.3728,21300.0
2009-12-08 13:40:00,42.99,43.01,42.98,42.99,27900.0,32.3728,32.3878,32.3652,32.3728,27900.0
2009-12-08 13:45:00,42.99,43.02,42.96,42.97,54900.0,32.3728,32.3954,32.3502,32.3577,54900.0
2009-12-08 13:50:00,42.96,42.96,42.91,42.92,27500.0,32.3502,32.3502,32.3125,32.32,27500.0
2009-12-08 13:55:00,42.91,42.94,42.89,42.94,39400.0,32.3125,32.3351,32.2975,32.3351,39400.0
2009-12-08 14:00:00,42.94,43.05,42.94,43.03,143400.0,32.3351,32.4179,32.3351,32.4029,143400.0
2009-12-08 14:05:00,43.04,43.1,43.03,43.07,63300.0,32.4104,32.4556,32.4029,32.433,63300.0
2009-12-08 14:10:00,43.07,43.23,43.05,43.22,224500.0,32.433,32.5535,32.4179,32.546,224500.0
2009-12-08 14:15:00,43.23,43.23,43.1,43.1,31700.0,32.5535,32.5535,32.4556,32.4556,31700.0
2009-12-08 14:20:00,43.1,43.12,43.08,43.11,162000.0,32.4556,32.4707,32.4405,32.4631,162000.0
2009-12-08 14:25:00,43.1,43.14,43.1,43.11,31700.0,32.4556,32.4857,32.4556,32.4631,31700.0
2009-12-08 14:30:00,43.1,43.11,43.1,43.1,39400.0,32.4556,32.4631,32.4556,32.4556,39400.0
2009-12-08 14:35:00,43.1,43.11,43.08,43.1,77100.0,32.4556,32.4631,32.4405,32.4556,77100.0
2009-12-08 14:40:00,43.09,43.1,43.08,43.1,74500.0,32.4481,32.4556,32.4405,32.4556,74500.0
2009-12-08 14:45:00,43.1,43.1,43.07,43.08,114400.0,32.4556,32.4556,32.433,32.4405,114400.0
2009-12-08 14:50:00,43.08,43.09,43.02,43.03,48100.0,32.4405,32.4481,32.3954,32.4029,48100.0
2009-12-08 14:55:00,43.03,43.04,42.99,43.02,85500.0,32.4029,32.4104,32.3728,32.3954,85500.0
2009-12-08 15:00:00,43.02,43.04,42.99,42.99,53800.0,32.3954,32.4104,32.3728,32.3728,53800.0
2009-12-08 15:05:00,42.99,43.0,42.96,43.0,71500.0,32.3728,32.3803,32.3502,32.3803,71500.0
2009-12-08 15:10:00,42.99,43.0,42.97,42.99,77600.0,32.3728,32.3803,32.3577,32.3728,77600.0
2009-12-08 15:15:00,42.99,42.99,42.89,42.89,72100.0,32.3728,32.3728,32.2975,32.2975,72100.0
2009-12-08 15:20:00,42.89,43.0,42.86,42.98,115900.0,32.2975,32.3803,32.2749,32.3652,115900.0
2009-12-08 15:25:00,42.97,42.99,42.93,42.94,53400.0,32.3577,32.3728,32.3276,32.3351,53400.0
2009-12-08 15:30:00,42.93,42.94,42.91,42.93,110600.0,32.3276,32.3351,32.3125,32.3276,110600.0
2009-12-08 15:35:00,42.93,42.93,42.84,42.84,79600.0,32.3276,32.3276,32.2598,32.2598,79600.0
2009-12-08 15:40:00,42.84,42.94,42.83,42.94,132900.0,32.2598,32.3351,32.2523,32.3351,132900.0
2009-12-08 15:45:00,42.94,42.94,42.85,42.88,83700.0,32.3351,32.3351,32.2673,32.2899,83700.0
2009-12-08 15:50:00,42.88,42.89,42.81,42.84,86400.0,32.2899,32.2975,32.2372,32.2598,86400.0
2009-12-08 15:55:00,42.84,42.92,42.82,42.86,168300.0,32.2598,32.32,32.2447,32.2749,168300.0
2009-12-09 09:30:00,41.69,41.94,41.25,41.68,278000.0,31.3938,31.5821,31.0625,31.3863,278000.0
2009-12-09 09:35:00,41.66,41.94,41.63,41.69,126800.0,31.3712,31.5821,31.3486,31.3938,126800.0
2009-12-09 09:40:00,41.68,41.83,41.64,41.83,95500.0,31.3863,31.4992,31.3562,31.4992,95500.0
2009-12-09 09:45:00,41.83,42.05,41.8,42.05,168800.0,31.4992,31.6649,31.4767,31.6649,168800.0
2009-12-09 09:50:00,42.05,42.12,41.97,42.05,119500.0,31.6649,31.7176,31.6047,31.6649,119500.0
2009-12-09 09:55:00,42.03,42.07,41.95,42.01,200600.0,31.6499,31.68,31.5896,31.6348,200600.0
2009-12-09 10:00:00,41.99,42.02,41.98,42.01,160300.0,31.6197,31.6423,31.6122,31.6348,160300.0
2009-12-09 10:05:00,42.01,42.05,41.98,42.01,172600.0,31.6348,31.6649,31.6122,31.6348,172600.0
2009-12-09 10:10:00,42.02,42.04,42.01,42.02,62000.0,31.6423,31.6574,31.6348,31.6423,62000.0
2009-12-09 10:15:00,42.01,42.11,42.01,42.11,65200.0,31.6348,31.7101,31.6348,31.7101,65200.0
2009-12-09 10:20:00,42.11,42.25,42.1,42.13,125600.0,31.7101,31.8155,31.7026,31.7252,125600.0
2009-12-09 10:25:00,42.13,42.18,42.07,42.11,63600.0,31.7252,31.7628,31.68,31.7101,63600.0
2009-12-09 10:30:00,42.11,42.21,42.06,42.15,51700.0,31.7101,31.7854,31.6724,31.7402,51700.0
2009-12-09 10:35:00,42.15,42.19,42.12,42.15,38400.0,31.7402,31.7703,31.7176,31.7402,38400.0
2009-12-09 10:40:00,42.15,42.28,42.14,42.24,39300.0,31.7402,31.8381,31.7327,31.808,39300.0
2009-12-09 10:45:00,42.23,42.3,42.22,42.24,46800.0,31.8005,31.8532,31.7929,31.808,46800.0
2009-12-09 10:50:00,42.23,42.28,42.22,42.25,34900.0,31.8005,31.8381,31.7929,31.8155,34900.0
2009-12-09 10:55:00,42.25,42.25,42.09,42.09,49400.0,31.8155,31.8155,31.695,31.695,49400.0
2009-12-09 11:00:00,42.1,42.11,42.07,42.08,63000.0,31.7026,31.7101,31.68,31.6875,63000.0
2009-12-09 11:05:00,42.08,42.12,42.07,42.11,80600.0,31.6875,31.7176,31.68,31.7101,80600.0
2009-12-09 11:10:00,42.1,42.16,42.09,42.13,39800.0,31.7026,31.7477,31.695,31.7252,39800.0
2009-12-09 11:15:00,42.13,42.14,42.13,42.14,22600.0,31.7252,31.7327,31.7252,31.7327,22600.0
2009-12-09 11:20:00,42.14,42.19,42.11,42.13,65600.0,31.7327,31.7703,31.7101,31.7252,65600.0
2009-12-09 11:25:00,42.13,42.14,42.11,42.11,10900.0,31.7252,31.7327,31.7101,31.7101,10900.0
2009-12-09 11:30:00,42.11,42.15,42.1,42.15,22900.0,31.7101,31.7402,31.7026,31.7402,22900.0
2009-12-09 11:35:00,42.15,42.2,42.14,42.2,25100.0,31.7402,31.7779,31.7327,31.7779,25100.0
2009-12-09 11:40:00,42.19,42.19,42.12,42.15,76700.0,31.7703,31.7703,31.7176,31.7402,76700.0
2009-12-09 11:45:00,42.15,42.16,42.15,42.15,5700.0,31.7402,31.7477,31.7402,31.7402,5700.0
2009-12-09 11:50:00,42.16,42.18,42.14,42.14,42900.0,31.7477,31.7628,31.7327,31.7327,42900.0
2009-12-09 11:55:00,42.14,42.16,42.14,42.16,13100.0,31.7327,31.7477,31.7327,31.7477,13100.0
2009-12-09 12:00:00,42.16,42.17,42.15,42.16,27200.0,31.7477,31.7553,31.7402,31.7477,27200.0
2009-12-09 12:05:00,42.16,42.17,42.16,42.16,6700.0,31.7477,31.7553,31.7477,31.7477,6700.0
2009-12-09 12:10:00,42.17,42.17,42.16,42.17,22700.0,31.7553,31.7553,31.7477,31.7553,22700.0
2009-12-09 12:15:00,42.17,42.17,42.16,42.16,35700.0,31.7553,31.7553,31.7477,31.7477,35700.0
2009-12-09 12:20:00,42.16,42.17,42.09,42.14,38800.0,31.7477,31.7553,31.695,31.7327,38800.0
2009-12-09 12:25:00,42.13,42.16,42.08,42.12,104000.0,31.7252,31.7477,31.6875,31.7176,104000.0
2009-12-09 12:30:00,42.13,42.13,42.08,42.08,9800.0,31.7252,31.7252,31.6875,31.6875,9800.0
2009-12-09 12:35:00,42.09,42.11,42.0,42.0,34400.0,31.695,31.7101,31.6273,31.6273,34400.0
2009-12-09 12:40:00,42.01,42.05,42.01,42.03,20200.0,31.6348,31.6649,31.6348,31.6499,20200.0
2009-12-09 12:45:00,42.02,42.03,42.0,42.01,13600.0,31.6423,31.6499,31.6273,31.6348,13600.0
2009-12-09 12:50:00,42.0,42.05,41.99,42.05,32000.0,31.6273,31.6649,31.6197,31.6649,32000.0
2009-12-09 12:55:00,42.05,42.05,42.03,42.04,17300.0,31.6649,31.6649,31.6499,31.6574,17300.0
2009-12-09 13:00:00,42.04,42.04,42.01,42.02,41200.0,31.6574,31.6574,31.6348,31.6423,41200.0
2009-12-09 13:05:00,42.02,42.03,42.02,42.02,12800.0,31.6423,31.6499,31.6423,31.6423,12800.0
2009-12-09 13:10:00,42.03,42.03,41.99,42.0,44200.0,31.6499,31.6499,31.6197,31.6273,44200.0
2009-12-09 13:15:00,42.0,42.01,41.97,41.98,23600.0,31.6273,31.6348,31.6047,31.6122,23600.0
2009-12-09 13:20:00,41.98,42.06,41.98,42.03,57700.0,31.6122,31.6724,31.6122,31.6499,57700.0
2009-12-09 13:25:00,42.03,42.1,42.03,42.09,23300.0,31.6499,31.7026,31.6499,31.695,23300.0
2009-12-09 13:30:00,42.09,42.1,42.09,42.1,6600.0,31.695,31.7026,31.695,31.7026,6600.0
2009-12-09 13:35:00,42.09,42.12,42.08,42.11,30500.0,31.695,31.7176,31.6875,31.7101,30500.0
2009-12-09 13:40:00,42.11,42.15,42.1,42.15,35000.0,31.7101,31.7402,31.7026,31.7402,35000.0
2009-12-09 13:45:00,42.15,42.15,42.09,42.12,62500.0,31.7402,31.7402,31.695,31.7176,62500.0
2009-12-09 13:50:00,42.13,42.14,42.12,42.14,40000.0,31.7252,31.7327,31.7176,31.7327,40000.0
2009-12-09 13:55:00,42.14,42.14,42.12,42.12,15700.0,31.7327,31.7327,31.7176,31.7176,15700.0
2009-12-09 14:00:00,42.12,42.13,42.12,42.12,9400.0,31.7176,31.7252,31.7176,31.7176,9400.0
2009-12-09 14:05:00,42.12,42.13,42.1,42.12,30200.0,31.7176,31.7252,31.7026,31.7176,30200.0
2009-12-09 14:10:00,42.12,42.12,42.09,42.09,12300.0,31.7176,31.7176,31.695,31.695,12300.0
2009-12-09 14:15:00,42.09,42.1,42.09,42.1,14500.0,31.695,31.7026,31.695,31.7026,14500.0
2009-12-09 14:20:00,42.09,42.12,42.09,42.1,28600.0,31.695,31.7176,31.695,31.7026,28600.0
2009-12-09 14:25:00,42.1,42.11,42.1,42.11,7800.0,31.7026,31.7101,31.7026,31.7101,7800.0
2009-12-09 14:30:00,42.1,42.11,42.1,42.11,14500.0,31.7026,31.7101,31.7026,31.7101,14500.0
2009-12-09 14:35:00,42.1,42.19,42.1,42.19,39600.0,31.7026,31.7703,31.7026,31.7703,39600.0
2009-12-09 14:40:00,42.18,42.19,42.17,42.18,28200.0,31.7628,31.7703,31.7553,31.7628,28200.0
2009-12-09 14:45:00,42.19,42.22,42.18,42.21,37500.0,31.7703,31.7929,31.7628,31.7854,37500.0
2009-12-09 14:50:00,42.21,42.23,42.19,42.2,43100.0,31.7854,31.8005,31.7703,31.7779,43100.0
2009-12-09 14:55:00,42.2,42.2,42.17,42.18,21600.0,31.7779,31.7779,31.7553,31.7628,21600.0
2009-12-09 15:00:00,42.18,42.23,42.17,42.23,177500.0,31.7628,31.8005,31.7553,31.8005,177500.0
2009-12-09 15:05:00,42.22,42.26,42.22,42.24,213300.0,31.7929,31.823,31.7929,31.808,213300.0
2009-12-09 15:10:00,42.24,42.26,42.23,42.24,91700.0,31.808,31.823,31.8005,31.808,91700.0
2009-12-09 15:15:00,42.25,42.25,42.24,42.25,35500.0,31.8155,31.8155,31.808,31.8155,35500.0
2009-12-09 15:20:00,42.25,42.25,42.23,42.24,78800.0,31.8155,31.8155,31.8005,31.808,78800.0
2009-12-09 15:25:00,42.24,42.24,42.21,42.23,50100.0,31.808,31.808,31.7854,31.8005,50100.0
2009-12-09 15:30:00,42.22,42.26,42.22,42.23,113800.0,31.7929,31.823,31.7929,31.8005,113800.0
2009-12-09 15:35:00,42.23,42.25,42.18,42.18,101700.0,31.8005,31.8155,31.7628,31.7628,101700.0
2009-12-09 15:40:00,42.17,42.26,42.17,42.23,131500.0,31.7553,31.823,31.7553,31.8005,131500.0
2009-12-09 15:45:00,42.23,42.3,42.21,42.28,113200.0,31.8005,31.8532,31.7854,31.8381,113200.0
2009-12-09 15:50:00,42.29,42.29,42.24,42.27,150400.0,31.8456,31.8456,31.808,31.8306,150400.0
2009-12-09 15:55:00,42.27,42.28,42.22,42.25,361600.0,31.8306,31.8381,31.7929,31.8155,361600.0
2009-12-10 09:30:00,42.38,42.47,42.26,42.33,73900.0,31.9134,31.9812,31.823,31.8758,73900.0
2009-12-10 09:35:00,42.34,42.58,42.33,42.49,79700.0,31.8833,32.064,31.8758,31.9962,79700.0
2009-12-10 09:40:00,42.5,42.54,42.41,42.43,149100.0,32.0038,32.0339,31.936,31.9511,149100.0
2009-12-10 09:45:00,42.49,42.61,42.42,42.58,39300.0,31.9962,32.0866,31.9435,32.064,39300.0
2009-12-10 09:50:00,42.58,42.58,42.43,42.45,59100.0,32.064,32.064,31.9511,31.9661,59100.0
2009-12-10 09:55:00,42.45,42.52,42.4,42.49,56500.0,31.9661,32.0188,31.9285,31.9962,56500.0
2009-12-10 10:00:00,42.49,42.54,42.39,42.4,45800.0,31.9962,32.0339,31.9209,31.9285,45800.0
2009-12-10 10:05:00,42.41,42.53,42.39,42.43,44800.0,31.936,32.0264,31.9209,31.9511,44800.0
2009-12-10 10:10:00,42.43,42.46,42.33,42.33,46800.0,31.9511,31.9737,31.8758,31.8758,46800.0
2009-12-10 10:15:00,42.32,42.41,42.29,42.34,85700.0,31.8682,31.936,31.8456,31.8833,85700.0
2009-12-10 10:20:00,42.34,42.35,42.31,42.35,47100.0,31.8833,31.8908,31.8607,31.8908,47100.0
2009-12-10 10:25:00,42.35,42.42,42.33,42.4,42100.0,31.8908,31.9435,31.8758,31.9285,42100.0
2009-12-10 10:30:00,42.4,42.49,42.4,42.49,25400.0,31.9285,31.9962,31.9285,31.9962,25400.0
2009-12-10 10:35:00,42.49,42.54,42.44,42.51,30000.0,31.9962,32.0339,31.9586,32.0113,30000.0
2009-12-10 10:40:00,42.48,42.49,42.39,42.41,32300.0,31.9887,31.9962,31.9209,31.936,32300.0
2009-12-10 10:45:00,42.41,42.42,42.31,42.35,32300.0,31.936,31.9435,31.8607,31.8908,32300.0
2009-12-10 10:50:00,42.34,42.4,42.34,42.36,28000.0,31.8833,31.9285,31.8833,31.8984,28000.0
2009-12-10 10:55:00,42.35,42.38,42.27,42.3,44600.0,31.8908,31.9134,31.8306,31.8532,44600.0
2009-12-10 11:00:00,42.31,42.34,42.28,42.29,23500.0,31.8607,31.8833,31.8381,31.8456,23500.0
2009-12-10 11:05:00,42.31,42.36,42.26,42.3,29000.0,31.8607,31.8984,31.823,31.8532,29000.0
2009-12-10 11:10:00,42.3,42.33,42.29,42.32,19600.0,31.8532,31.8758,31.8456,31.8682,19600.0
2009-12-10 11:15:00,42.32,42.39,42.31,42.31,47100.0,31.8682,31.9209,31.8607,31.8607,47100.0
2009-12-10 11:20:00,42.31,42.32,42.28,42.29,39700.0,31.8607,31.8682,31.8381,31.8456,39700.0
2009-12-10 11:25:00,42.28,42.37,42.25,42.37,39200.0,31.8381,31.9059,31.8155,31.9059,39200.0
2009-12-10 11:30:00,42.37,42.44,42.35,42.44,23000.0,31.9059,31.9586,31.8908,31.9586,23000.0
2009-12-10 11:35:00,42.44,42.48,42.43,42.48,17400.0,31.9586,31.9887,31.9511,31.9887,17400.0
2009-12-10 11:40:00,42.47,42.48,42.44,42.46,29300.0,31.9812,31.9887,31.9586,31.9737,29300.0
2009-12-10 11:45:00,42.46,42.49,42.44,42.49,34700.0,31.9737,31.9962,31.9586,31.9962,34700.0
2009-12-10 11:50:00,42.48,42.56,42.48,42.54,41600.0,31.9887,32.049,31.9887,32.0339,41600.0
2009-12-10 11:55:00,42.53,42.56,42.48,42.53,32800.0,32.0264,32.049,31.9887,32.0264,32800.0
2009-12-10 12:00:00,42.53,42.55,42.5,42.5,19400.0,32.0264,32.0414,32.0038,32.0038,19400.0
2009-12-10 12:05:00,42.51,42.55,42.51,42.54,22400.0,32.0113,32.0414,32.0113,32.0339,22400.0
2009-12-10 12:10:00,42.55,42.56,42.54,42.56,7900.0,32.0414,32.049,32.0339,32.049,7900.0
2009-12-10 12:15:00,42.56,42.56,42.51,42.52,26200.0,32.049,32.049,32.0113,32.0188,26200.0
2009-12-10 12:20:00,42.52,42.52,42.47,42.48,6500.0,32.0188,32.0188,31.9812,31.9887,6500.0
2009-12-10 12:25:00,42.47,42.48,42.44,42.46,14300.0,31.9812,31.9887,31.9586,31.9737,14300.0
2009-12-10 12:30:00,42.45,42.46,42.43,42.44,114100.0,31.9661,31.9737,31.9511,31.9586,114100.0
2009-12-10 12:35:00,42.44,42.44,42.35,42.35,39200.0,31.9586,31.9586,31.8908,31.8908,39200.0
2009-12-10 12:40:00,42.35,42.42,42.35,42.41,33800.0,31.8908,31.9435,31.8908,31.936,33800.0
2009-12-10 12:45:00,42.41,42.51,42.41,42.51,26200.0,31.936,32.0113,31.936,32.0113,26200.0
2009-12-10 12:50:00,42.5,42.51,42.45,42.46,32200.0,32.0038,32.0113,31.9661,31.9737,32200.0
2009-12-10 12:55:00,42.46,42.46,42.45,42.45,6200.0,31.9737,31.9737,31.9661,31.9661,6200.0
2009-12-10 13:00:00,42.46,42.46,42.41,42.41,32200.0,31.9737,31.9737,31.936,31.936,32200.0
2009-12-10 13:05:00,42.41,42.44,42.38,42.4,26800.0,31.936,31.9586,31.9134,31.9285,26800.0
2009-12-10 13:10:00,42.39,42.42,42.39,42.42,35600.0,31.9209,31.9435,31.9209,31.9435,35600.0
2009-12-10 13:15:00,42.42,42.44,42.41,42.42,31900.0,31.9435,31.9586,31.936,31.9435,31900.0
2009-12-10 13:20:00,42.42,42.49,42.42,42.49,17000.0,31.9435,31.9962,31.9435,31.9962,17000.0
2009-12-10 13:25:00,42.49,42.49,42.44,42.44,34500.0,31.9962,31.9962,31.9586,31.9586,34500.0
2009-12-10 13:30:00,42.45,42.46,42.44,42.44,19500.0,31.9661,31.9737,31.9586,31.9586,19500.0
2009-12-10 13:35:00,42.44,42.45,42.44,42.44,16900.0,31.9586,31.9661,31.9586,31.9586,16900.0
2009-12-10 13:40:00,42.44,42.47,42.44,42.47,26100.0,31.9586,31.9812,31.9586,31.9812,26100.0
2009-12-10 13:45:00,42.47,42.47,42.46,42.47,16900.0,31.9812,31.9812,31.9737,31.9812,16900.0
2009-12-10 13:50:00,42.46,42.47,42.46,42.46,10700.0,31.9737,31.9812,31.9737,31.9737,10700.0
2009-12-10 13:55:00,42.46,42.47,42.41,42.44,70200.0,31.9737,31.9812,31.936,31.9586,70200.0
2009-12-10 14:00:00,42.45,42.47,42.44,42.46,24300.0,31.9661,31.9812,31.9586,31.9737,24300.0
2009-12-10 14:05:00,42.46,42.5,42.45,42.49,41300.0,31.9737,32.0038,31.9661,31.9962,41300.0
2009-12-10 14:10:00,42.49,42.49,42.4,42.49,55000.0,31.9962,31.9962,31.9285,31.9962,55000.0
2009-12-10 14:15:00,42.48,42.57,42.47,42.57,96900.0,31.9887,32.0565,31.9812,32.0565,96900.0
2009-12-10 14:20:00,42.57,42.67,42.55,42.66,63500.0,32.0565,32.1318,32.0414,32.1243,63500.0
2009-12-10 14:25:00,42.66,42.74,42.64,42.66,72000.0,32.1243,32.1845,32.1092,32.1243,72000.0
2009-12-10 14:30:00,42.66,42.71,42.64,42.71,25100.0,32.1243,32.1619,32.1092,32.1619,25100.0
2009-12-10 14:35:00,42.7,42.82,42.7,42.79,87400.0,32.1544,32.2447,32.1544,32.2222,87400.0
2009-12-10 14:40:00,42.78,42.86,42.78,42.85,71500.0,32.2146,32.2749,32.2146,32.2673,71500.0
2009-12-10 14:45:00,42.85,42.9,42.83,42.86,42800.0,32.2673,32.305,32.2523,32.2749,42800.0
2009-12-10 14:50:00,42.85,42.86,42.8,42.82,32100.0,32.2673,32.2749,32.2297,32.2447,32100.0
2009-12-10 14:55:00,42.82,42.83,42.77,42.82,36900.0,32.2447,32.2523,32.2071,32.2447,36900.0
2009-12-10 15:00:00,42.82,42.82,42.71,42.75,57100.0,32.2447,32.2447,32.1619,32.192,57100.0
2009-12-10 15:05:00,42.74,42.75,42.64,42.67,42800.0,32.1845,32.192,32.1092,32.1318,42800.0
2009-12-10 15:10:00,42.67,42.76,42.66,42.75,28900.0,32.1318,32.1996,32.1243,32.192,28900.0
2009-12-10 15:15:00,42.74,42.79,42.73,42.74,47000.0,32.1845,32.2222,32.177,32.1845,47000.0
2009-12-10 15:20:00,42.74,42.76,42.73,42.74,41900.0,32.1845,32.1996,32.177,32.1845,41900.0
2009-12-10 15:25:00,42.73,42.73,42.66,42.67,49700.0,32.177,32.177,32.1243,32.1318,49700.0
2009-12-10 15:30:00,42.67,42.71,42.67,42.69,40800.0,32.1318,32.1619,32.1318,32.1469,40800.0
2009-12-10 15:35:00,42.68,42.73,42.68,42.71,140800.0,32.1393,32.177,32.1393,32.1619,140800.0
2009-12-10 15:40:00,42.71,42.71,42.66,42.66,54200.0,32.1619,32.1619,32.1243,32.1243,54200.0
2009-12-10 15:45:00,42.66,42.67,42.64,42.67,76200.0,32.1243,32.1318,32.1092,32.1318,76200.0
2009-12-10 15:50:00,42.67,42.69,42.65,42.69,68100.0,32.1318,32.1469,32.1167,32.1469,68100.0
2009-12-10 15:55:00,42.69,42.69,42.68,42.69,74700.0,32.1469,32.1469,32.1393,32.1469,74700.0
2009-12-11 09:30:00,42.77,43.0,42.66,42.77,86100.0,32.2071,32.3803,32.1243,32.2071,86100.0
2009-12-11 09:35:00,42.78,42.94,42.72,42.89,45600.0,32.2146,32.3351,32.1694,32.2975,45600.0
2009-12-11 09:40:00,42.88,42.92,42.78,42.84,31500.0,32.2899,32.32,32.2146,32.2598,31500.0
2009-12-11 09:45:00,42.83,42.93,42.8,42.8,33300.0,32.2523,32.3276,32.2297,32.2297,33300.0
2009-12-11 09:50:00,42.8,42.84,42.7,42.84,31200.0,32.2297,32.2598,32.1544,32.2598,31200.0
2009-12-11 09:55:00,42.84,42.87,42.75,42.81,64800.0,32.2598,32.2824,32.192,32.2372,64800.0
2009-12-11 10:00:00,42.82,42.92,42.81,42.84,33400.0,32.2447,32.32,32.2372,32.2598,33400.0
2009-12-11 10:05:00,42.84,42.87,42.8,42.85,40300.0,32.2598,32.2824,32.2297,32.2673,40300.0
2009-12-11 10:10:00,42.85,42.87,42.79,42.85,47200.0,32.2673,32.2824,32.2222,32.2673,47200.0
2009-12-11 10:15:00,42.84,42.91,42.83,42.83,64700.0,32.2598,32.3125,32.2523,32.2523,64700.0
2009-12-11 10:20:00,42.84,42.84,42.72,42.74,55000.0,32.2598,32.2598,32.1694,32.1845,55000.0
2009-12-11 10:25:00,42.74,42.76,42.69,42.69,21000.0,32.1845,32.1996,32.1469,32.1469,21000.0
2009-12-11 10:30:00,42.69,42.75,42.65,42.66,57500.0,32.1469,32.192,32.1167,32.1243,57500.0
2009-12-11 10:35:00,42.66,42.68,42.63,42.63,15400.0,32.1243,32.1393,32.1017,32.1017,15400.0
2009-12-11 10:40:00,42.62,42.64,42.51,42.51,71200.0,32.0941,32.1092,32.0113,32.0113,71200.0
2009-12-11 10:45:00,42.51,42.55,42.47,42.48,43800.0,32.0113,32.0414,31.9812,31.9887,43800.0
2009-12-11 10:50:00,42.49,42.51,42.42,42.49,48500.0,31.9962,32.0113,31.9435,31.9962,48500.0
2009-12-11 10:55:00,42.49,42.54,42.49,42.51,55400.0,31.9962,32.0339,31.9962,32.0113,55400.0
2009-12-11 11:00:00,42.5,42.52,42.45,42.5,29200.0,32.0038,32.0188,31.9661,32.0038,29200.0
2009-12-11 11:05:00,42.5,42.5,42.44,42.44,29100.0,32.0038,32.0038,31.9586,31.9586,29100.0
2009-12-11 11:10:00,42.44,42.45,42.27,42.3,77900.0,31.9586,31.9661,31.8306,31.8532,77900.0
2009-12-11 11:15:00,42.3,42.33,42.26,42.27,36500.0,31.8532,31.8758,31.823,31.8306,36500.0
2009-12-11 11:20:00,42.26,42.26,42.15,42.17,67200.0,31.823,31.823,31.7402,31.7553,67200.0
2009-12-11 11:25:00,42.17,42.24,42.17,42.22,23700.0,31.7553,31.808,31.7553,31.7929,23700.0
2009-12-11 11:30:00,42.22,42.25,42.14,42.17,30300.0,31.7929,31.8155,31.7327,31.7553,30300.0
2009-12-11 11:35:00,42.16,42.26,42.13,42.26,32100.0,31.7477,31.823,31.7252,31.823,32100.0
2009-12-11 11:40:00,42.26,42.3,42.19,42.3,26200.0,31.823,31.8532,31.7703,31.8532,26200.0
2009-12-11 11:45:00,42.3,42.3,42.07,42.19,100400.0,31.8532,31.8532,31.68,31.7703,100400.0
2009-12-11 11:50:00,42.2,42.28,42.2,42.27,12500.0,31.7779,31.8381,31.7779,31.8306,12500.0
2009-12-11 11:55:00,42.26,42.26,42.24,42.26,6200.0,31.823,31.823,31.808,31.823,6200.0
2009-12-11 12:00:00,42.26,42.36,42.26,42.31,28600.0,31.823,31.8984,31.823,31.8607,28600.0
2009-12-11 12:05:00,42.32,42.32,42.28,42.3,7900.0,31.8682,31.8682,31.8381,31.8532,7900.0
2009-12-11 12:10:00,42.29,42.37,42.29,42.36,10900.0,31.8456,31.9059,31.8456,31.8984,10900.0
2009-12-11 12:15:00,42.36,42.42,42.36,42.42,12800.0,31.8984,31.9435,31.8984,31.9435,12800.0
2009-12-11 12:20:00,42.42,42.44,42.29,42.32,33400.0,31.9435,31.9586,31.8456,31.8682,33400.0
2009-12-11 12:25:00,42.33,42.37,42.31,42.36,10000.0,31.8758,31.9059,31.8607,31.8984,10000.0
2009-12-11 12:30:00,42.37,42.39,42.32,42.34,26600.0,31.9059,31.9209,31.8682,31.8833,26600.0
2009-12-11 12:35:00,42.35,42.35,42.25,42.25,26600.0,31.8908,31.8908,31.8155,31.8155,26600.0
2009-12-11 12:40:00,42.25,42.26,42.18,42.2,22800.0,31.8155,31.823,31.7628,31.7779,22800.0
2009-12-11 12:45:00,42.21,42.21,42.13,42.14,31600.0,31.7854,31.7854,31.7252,31.7327,31600.0
2009-12-11 12:50:00,42.14,42.17,42.12,42.17,63400.0,31.7327,31.7553,31.7176,31.7553,63400.0
2009-12-11 12:55:00,42.17,42.2,42.16,42.19,21300.0,31.7553,31.7779,31.7477,31.7703,21300.0
2009-12-11 13:00:00,42.19,42.2,42.19,42.2,10200.0,31.7703,31.7779,31.7703,31.7779,10200.0
2009-12-11 13:05:00,42.2,42.2,42.19,42.2,8300.0,31.7779,31.7779,31.7703,31.7779,8300.0
2009-12-11 13:10:00,42.2,42.21,42.19,42.2,12000.0,31.7779,31.7854,31.7703,31.7779,12000.0
2009-12-11 13:15:00,42.2,42.25,42.19,42.24,35100.0,31.7779,31.8155,31.7703,31.808,35100.0
2009-12-11 13:20:00,42.23,42.24,42.23,42.24,15700.0,31.8005,31.808,31.8005,31.808,15700.0
2009-12-11 13:25:00,42.24,42.25,42.23,42.24,57200.0,31.808,31.8155,31.8005,31.808,57200.0
2009-12-11 13:30:00,42.24,42.25,42.23,42.25,18200.0,31.808,31.8155,31.8005,31.8155,18200.0
2009-12-11 13:35:00,42.25,42.3,42.24,42.25,42000.0,31.8155,31.8532,31.808,31.8155,42000.0
2009-12-11 13:40:00,42.24,42.25,42.2,42.2,23500.0,31.808,31.8155,31.7779,31.7779,23500.0
2009-12-11 13:45:00,42.21,42.21,42.15,42.16,39700.0,31.7854,31.7854,31.7402,31.7477,39700.0
2009-12-11 13:50:00,42.17,42.2,42.15,42.2,17500.0,31.7553,31.7779,31.7402,31.7779,17500.0
2009-12-11 13:55:00,42.2,42.2,42.17,42.17,13900.0,31.7779,31.7779,31.7553,31.7553,13900.0
2009-12-11 14:00:00,42.17,42.18,42.17,42.17,17900.0,31.7553,31.7628,31.7553,31.7553,17900.0
2009-12-11 14:05:00,42.17,42.2,42.17,42.19,27900.0,31.7553,31.7779,31.7553,31.7703,27900.0
2009-12-11 14:10:00,42.2,42.2,42.13,42.15,42800.0,31.7779,31.7779,31.7252,31.7402,42800.0
2009-12-11 14:15:00,42.14,42.15,42.1,42.1,45300.0,31.7327,31.7402,31.7026,31.7026,45300.0
2009-12-11 14:20:00,42.11,42.15,42.1,42.15,30400.0,31.7101,31.7402,31.7026,31.7402,30400.0
2009-12-11 14:25:00,42.14,42.15,42.09,42.1,30900.0,31.7327,31.7402,31.695,31.7026,30900.0
2009-12-11 14:30:00,42.1,42.14,42.09,42.11,33100.0,31.7026,31.7327,31.695,31.7101,33100.0
2009-12-11 14:35:00,42.11,42.12,42.07,42.07,30300.0,31.7101,31.7176,31.68,31.68,30300.0
2009-12-11 14:40:00,42.07,42.07,42.04,42.05,45100.0,31.68,31.68,31.6574,31.6649,45100.0
2009-12-11 14:45:00,42.05,42.07,42.01,42.01,31900.0,31.6649,31.68,31.6348,31.6348,31900.0
2009-12-11 14:50:00,42.01,42.07,41.98,42.02,67600.0,31.6348,31.68,31.6122,31.6423,67600.0
2009-12-11 14:55:00,42.02,42.05,42.01,42.01,34500.0,31.6423,31.6649,31.6348,31.6348,34500.0
2009-12-11 15:00:00,42.03,42.05,41.99,42.01,67000.0,31.6499,31.6649,31.6197,31.6348,67000.0
2009-12-11 15:05:00,42.01,42.04,42.0,42.03,36200.0,31.6348,31.6574,31.6273,31.6499,36200.0
2009-12-11 15:10:00,42.04,42.04,42.01,42.02,38100.0,31.6574,31.6574,31.6348,31.6423,38100.0
2009-12-11 15:15:00,42.03,42.03,41.99,41.99,28800.0,31.6499,31.6499,31.6197,31.6197,28800.0
2009-12-11 15:20:00,41.99,42.05,41.99,42.05,80600.0,31.6197,31.6649,31.6197,31.6649,80600.0
2009-12-11 15:25:00,42.04,42.08,42.04,42.08,27900.0,31.6574,31.6875,31.6574,31.6875,27900.0
2009-12-11 15:30:00,42.08,42.1,42.06,42.1,65700.0,31.6875,31.7026,31.6724,31.7026,65700.0
2009-12-11 15:35:00,42.1,42.12,42.08,42.09,82900.0,31.7026,31.7176,31.6875,31.695,82900.0
2009-12-11 15:40:00,42.09,42.09,42.06,42.08,76900.0,31.695,31.695,31.6724,31.6875,76900.0
2009-12-11 15:45:00,42.08,42.08,42.0,42.03,106100.0,31.6875,31.6875,31.6273,31.6499,106100.0
2009-12-11 15:50:00,42.02,42.02,41.96,42.01,244200.0,31.6423,31.6423,31.5971,31.6348,244200.0
2009-12-11 15:55:00,42.01,42.02,41.98,41.98,180100.0,31.6348,31.6423,31.6122,31.6122,180100.0
2009-12-14 09:30:00,42.31,42.65,41.92,42.0,113400.0,31.8607,32.1167,31.567,31.6273,113400.0
2009-12-14 09:35:00,42.0,42.18,41.99,42.16,78100.0,31.6273,31.7628,31.6197,31.7477,78100.0
2009-12-14 09:40:00,42.15,42.16,42.04,42.08,104000.0,31.7402,31.7477,31.6574,31.6875,104000.0
2009-12-14 09:45:00,42.07,42.1,42.02,42.1,97900.0,31.68,31.7026,31.6423,31.7026,97900.0
2009-12-14 09:50:00,42.1,42.11,42.04,42.07,71200.0,31.7026,31.7101,31.6574,31.68,71200.0
2009-12-14 09:55:00,42.07,42.09,42.04,42.04,68200.0,31.68,31.695,31.6574,31.6574,68200.0
2009-12-14 10:00:00,42.04,42.05,42.03,42.05,35400.0,31.6574,31.6649,31.6499,31.6649,35400.0
2009-12-14 10:05:00,42.05,42.05,42.04,42.05,48100.0,31.6649,31.6649,31.6574,31.6649,48100.0
2009-12-14 10:10:00,42.05,42.09,42.05,42.08,42900.0,31.6649,31.695,31.6649,31.6875,42900.0
2009-12-14 10:15:00,42.08,42.08,42.07,42.08,24900.0,31.6875,31.6875,31.68,31.6875,24900.0
2009-12-14 10:20:00,42.08,42.08,42.02,42.03,34700.0,31.6875,31.6875,31.6423,31.6499,34700.0
2009-12-14 10:25:00,42.03,42.03,41.99,42.0,43000.0,31.6499,31.6499,31.6197,31.6273,43000.0
2009-12-14 10:30:00,42.01,42.02,41.99,42.01,40500.0,31.6348,31.6423,31.6197,31.6348,40500.0
2009-12-14 10:35:00,42.0,42.04,41.99,41.99,30700.0,31.6273,31.6574,31.6197,31.6197,30700.0
2009-12-14 10:40:00,42.03,42.03,41.99,42.0,20200.0,31.6499,31.6499,31.6197,31.6273,20200.0
2009-12-14 10:45:00,42.0,42.0,41.99,41.99,18300.0,31.6273,31.6273,31.6197,31.6197,18300.0
2009-12-14 10:50:00,42.0,42.0,41.95,41.96,36800.0,31.6273,31.6273,31.5896,31.5971,36800.0
2009-12-14 10:55:00,41.96,41.97,41.94,41.94,21900.0,31.5971,31.6047,31.5821,31.5821,21900.0
2009-12-14 11:00:00,41.94,42.0,41.94,42.0,25700.0,31.5821,31.6273,31.5821,31.6273,25700.0
2009-12-14 11:05:00,41.99,42.09,41.99,42.09,50000.0,31.6197,31.695,31.6197,31.695,50000.0
2009-12-14 11:10:00,42.09,42.09,42.05,42.06,32200.0,31.695,31.695,31.6649,31.6724,32200.0
2009-12-14 11:15:00,42.06,42.08,42.05,42.08,20900.0,31.6724,31.6875,31.6649,31.6875,20900.0
2009-12-14 11:20:00,42.07,42.08,42.06,42.07,21100.0,31.68,31.6875,31.6724,31.68,21100.0
2009-12-14 11:25:00,42.07,42.07,42.06,42.06,11200.0,31.68,31.68,31.6724,31.6724,11200.0
2009-12-14 11:30:00,42.06,42.06,42.04,42.05,74900.0,31.6724,31.6724,31.6574,31.6649,74900.0
2009-12-14 11:35:00,42.05,42.06,42.04,42.05,10600.0,31.6649,31.6724,31.6574,31.6649,10600.0
2009-12-14 11:40:00,42.06,42.06,42.04,42.04,14200.0,31.6724,31.6724,31.6574,31.6574,14200.0
2009-12-14 11:45:00,42.04,42.06,42.03,42.06,28200.0,31.6574,31.6724,31.6499,31.6724,28200.0
2009-12-14 11:50:00,42.05,42.06,42.05,42.06,29200.0,31.6649,31.6724,31.6649,31.6724,29200.0
2009-12-14 11:55:00,42.06,42.06,42.03,42.04,26400.0,31.6724,31.6724,31.6499,31.6574,26400.0
2009-12-14 12:00:00,42.03,42.05,42.03,42.05,15000.0,31.6499,31.6649,31.6499,31.6649,15000.0
2009-12-14 12:05:00,42.05,42.05,42.01,42.03,45300.0,31.6649,31.6649,31.6348,31.6499,45300.0
2009-12-14 12:10:00,42.02,42.03,42.02,42.03,21900.0,31.6423,31.6499,31.6423,31.6499,21900.0
2009-12-14 12:15:00,42.03,42.03,42.02,42.03,10800.0,31.6499,31.6499,31.6423,31.6499,10800.0
2009-12-14 12:20:00,42.02,42.03,42.02,42.03,14100.0,31.6423,31.6499,31.6423,31.6499,14100.0
2009-12-14 12:25:00,42.03,42.03,42.02,42.03,22400.0,31.6499,31.6499,31.6423,31.6499,22400.0
2009-12-14 12:30:00,42.02,42.07,42.02,42.07,29700.0,31.6423,31.68,31.6423,31.68,29700.0
2009-12-14 12:35:00,42.06,42.07,42.05,42.05,34000.0,31.6724,31.68,31.6649,31.6649,34000.0
2009-12-14 12:40:00,42.06,42.06,42.04,42.06,50700.0,31.6724,31.6724,31.6574,31.6724,50700.0
2009-12-14 12:45:00,42.05,42.06,42.05,42.05,8200.0,31.6649,31.6724,31.6649,31.6649,8200.0
2009-12-14 12:50:00,42.05,42.06,42.0,42.03,108100.0,31.6649,31.6724,31.6273,31.6499,108100.0
2009-12-14 12:55:00,42.03,42.05,42.02,42.04,15400.0,31.6499,31.6649,31.6423,31.6574,15400.0
2009-12-14 13:00:00,42.04,42.05,42.04,42.05,8400.0,31.6574,31.6649,31.6574,31.6649,8400.0
2009-12-14 13:05:00,42.05,42.05,42.04,42.05,13200.0,31.6649,31.6649,31.6574,31.6649,13200.0
2009-12-14 13:10:00,42.04,42.04,42.03,42.03,10100.0,31.6574,31.6574,31.6499,31.6499,10100.0
2009-12-14 13:15:00,42.03,42.04,42.02,42.03,25100.0,31.6499,31.6574,31.6423,31.6499,25100.0
2009-12-14 13:20:00,42.04,42.04,42.01,42.01,35100.0,31.6574,31.6574,31.6348,31.6348,35100.0
2009-12-14 13:25:00,42.01,42.02,41.98,41.98,71400.0,31.6348,31.6423,31.6122,31.6122,71400.0
2009-12-14 13:30:00,41.99,41.99,41.98,41.98,7900.0,31.6197,31.6197,31.6122,31.6122,7900.0
2009-12-14 13:35:00,41.98,41.99,41.97,41.99,15900.0,31.6122,31.6197,31.6047,31.6197,15900.0
2009-12-14 13:40:00,41.99,41.99,41.97,41.97,15000.0,31.6197,31.6197,31.6047,31.6047,15000.0
2009-12-14 13:45:00,41.97,41.98,41.97,41.97,8100.0,31.6047,31.6122,31.6047,31.6047,8100.0
2009-12-14 13:50:00,41.97,41.99,41.97,41.99,27500.0,31.6047,31.6197,31.6047,31.6197,27500.0
2009-12-14 13:55:00,41.99,41.99,41.98,41.99,37300.0,31.6197,31.6197,31.6122,31.6197,37300.0
2009-12-14 14:00:00,41.99,42.01,41.98,41.99,63100.0,31.6197,31.6348,31.6122,31.6197,63100.0
2009-12-14 14:05:00,42.0,42.05,42.0,42.05,28300.0,31.6273,31.6649,31.6273,31.6649,28300.0
2009-12-14 14:10:00,42.04,42.04,41.99,42.0,57500.0,31.6574,31.6574,31.6197,31.6273,57500.0
2009-12-14 14:15:00,41.99,42.0,41.99,42.0,37800.0,31.6197,31.6273,31.6197,31.6273,37800.0
2009-12-14 14:20:00,42.0,42.0,41.99,41.99,16000.0,31.6273,31.6273,31.6197,31.6197,16000.0
2009-12-14 14:25:00,41.99,42.0,41.99,41.99,14900.0,31.6197,31.6273,31.6197,31.6197,14900.0
2009-12-14 14:30:00,42.0,42.0,41.99,41.99,16000.0,31.6273,31.6273,31.6197,31.6197,16000.0
2009-12-14 14:35:00,41.99,42.0,41.99,41.99,21500.0,31.6197,31.6273,31.6197,31.6197,21500.0
2009-12-14 14:40:00,41.99,42.0,41.99,41.99,34300.0,31.6197,31.6273,31.6197,31.6197,34300.0
2009-12-14 14:45:00,41.99,42.01,41.99,42.01,44400.0,31.6197,31.6348,31.6197,31.6348,44400.0
2009-12-14 14:50:00,42.01,42.05,41.99,42.0,70600.0,31.6348,31.6649,31.6197,31.6273,70600.0
2009-12-14 14:55:00,42.01,42.01,41.99,42.01,49400.0,31.6348,31.6348,31.6197,31.6348,49400.0
2009-12-14 15:00:00,42.01,42.01,41.99,42.0,33300.0,31.6348,31.6348,31.6197,31.6273,33300.0
2009-12-14 15:05:00,41.99,42.0,41.99,41.99,17900.0,31.6197,31.6273,31.6197,31.6197,17900.0
2009-12-14 15:10:00,41.99,42.0,41.99,41.99,54400.0,31.6197,31.6273,31.6197,31.6197,54400.0
2009-12-14 15:15:00,41.99,42.0,41.99,41.99,21900.0,31.6197,31.6273,31.6197,31.6197,21900.0
2009-12-14 15:20:00,41.99,42.0,41.95,41.95,71600.0,31.6197,31.6273,31.5896,31.5896,71600.0
2009-12-14 15:25:00,41.95,41.96,41.88,41.89,85800.0,31.5896,31.5971,31.5369,31.5444,85800.0
2009-12-14 15:30:00,41.9,41.91,41.89,41.9,94900.0,31.552,31.5595,31.5444,31.552,94900.0
2009-12-14 15:35:00,41.9,41.93,41.87,41.88,142300.0,31.552,31.5745,31.5294,31.5369,142300.0
2009-12-14 15:40:00,41.88,41.97,41.88,41.97,94100.0,31.5369,31.6047,31.5369,31.6047,94100.0
2009-12-14 15:45:00,41.97,42.01,41.96,42.01,86400.0,31.6047,31.6348,31.5971,31.6348,86400.0
2009-12-14 15:50:00,42.0,42.01,41.94,41.95,126100.0,31.6273,31.6348,31.5821,31.5896,126100.0
2009-12-14 15:55:00,41.94,41.95,41.91,41.94,188100.0,31.5821,31.5896,31.5595,31.5821,188100.0
2009-12-15 09:30:00,42.06,42.14,41.72,41.73,79200.0,31.6724,31.7327,31.4164,31.4239,79200.0
2009-12-15 09:35:00,41.73,41.93,41.72,41.74,85900.0,31.4239,31.5745,31.4164,31.4315,85900.0
2009-12-15 09:40:00,41.73,41.76,41.66,41.66,56600.0,31.4239,31.4465,31.3712,31.3712,56600.0
2009-12-15 09:45:00,41.67,41.67,41.6,41.6,78400.0,31.3788,31.3788,31.326,31.326,78400.0
2009-12-15 09:50:00,41.6,41.62,41.53,41.6,89700.0,31.326,31.3411,31.2733,31.326,89700.0
2009-12-15 09:55:00,41.6,41.62,41.57,41.59,68600.0,31.326,31.3411,31.3035,31.3185,68600.0
2009-12-15 10:00:00,41.59,41.59,41.52,41.53,95900.0,31.3185,31.3185,31.2658,31.2733,95900.0
2009-12-15 10:05:00,41.53,41.57,41.53,41.57,66000.0,31.2733,31.3035,31.2733,31.3035,66000.0
2009-12-15 10:10:00,41.56,41.64,41.53,41.55,54600.0,31.2959,31.3562,31.2733,31.2884,54600.0
2009-12-15 10:15:00,41.54,41.64,41.53,41.64,143700.0,31.2809,31.3562,31.2733,31.3562,143700.0
2009-12-15 10:20:00,41.64,41.66,41.53,41.59,64100.0,31.3562,31.3712,31.2733,31.3185,64100.0
2009-12-15 10:25:00,41.59,41.6,41.52,41.52,37400.0,31.3185,31.326,31.2658,31.2658,37400.0
2009-12-15 10:30:00,41.53,41.59,41.52,41.58,52100.0,31.2733,31.3185,31.2658,31.311,52100.0
2009-12-15 10:35:00,41.58,41.61,41.57,41.61,100000.0,31.311,31.3336,31.3035,31.3336,100000.0
2009-12-15 10:40:00,41.6,41.67,41.6,41.66,58700.0,31.326,31.3788,31.326,31.3712,58700.0
2009-12-15 10:45:00,41.66,41.79,41.65,41.78,41800.0,31.3712,31.4691,31.3637,31.4616,41800.0
2009-12-15 10:50:00,41.78,41.79,41.65,41.67,133700.0,31.4616,31.4691,31.3637,31.3788,133700.0
2009-12-15 10:55:00,41.66,41.76,41.64,41.75,106300.0,31.3712,31.4465,31.3562,31.439,106300.0
2009-12-15 11:00:00,41.75,41.76,41.7,41.72,68900.0,31.439,31.4465,31.4014,31.4164,68900.0
2009-12-15 11:05:00,41.73,41.73,41.69,41.72,112500.0,31.4239,31.4239,31.3938,31.4164,112500.0
2009-12-15 11:10:00,41.72,41.75,41.68,41.74,96500.0,31.4164,31.439,31.3863,31.4315,96500.0
2009-12-15 11:15:00,41.73,41.82,41.73,41.81,89400.0,31.4239,31.4917,31.4239,31.4842,89400.0
2009-12-15 11:20:00,41.81,41.85,41.76,41.85,40800.0,31.4842,31.5143,31.4465,31.5143,40800.0
2009-12-15 11:25:00,41.85,41.88,41.81,41.82,50700.0,31.5143,31.5369,31.4842,31.4917,50700.0
2009-12-15 11:30:00,41.83,41.84,41.82,41.83,24200.0,31.4992,31.5068,31.4917,31.4992,24200.0
2009-12-15 11:35:00,41.82,41.83,41.82,41.83,11200.0,31.4917,31.4992,31.4917,31.4992,11200.0
2009-12-15 11:40:00,41.83,41.83,41.81,41.81,22700.0,31.4992,31.4992,31.4842,31.4842,22700.0
2009-12-15 11:45:00,41.81,41.85,41.81,41.84,118300.0,31.4842,31.5143,31.4842,31.5068,118300.0
2009-12-15 11:50:00,41.84,41.86,41.82,41.83,95900.0,31.5068,31.5218,31.4917,31.4992,95900.0
2009-12-15 11:55:00,41.84,41.84,41.8,41.8,21900.0,31.5068,31.5068,31.4767,31.4767,21900.0
2009-12-15 12:00:00,41.8,41.82,41.8,41.82,37000.0,31.4767,31.4917,31.4767,31.4917,37000.0
2009-12-15 12:05:00,41.82,41.84,41.81,41.81,43700.0,31.4917,31.5068,31.4842,31.4842,43700.0
2009-12-15 12:10:00,41.81,41.81,41.8,41.81,4500.0,31.4842,31.4842,31.4767,31.4842,4500.0
2009-12-15 12:15:00,41.81,41.81,41.8,41.8,11500.0,31.4842,31.4842,31.4767,31.4767,11500.0
2009-12-15 12:20:00,41.81,41.81,41.78,41.8,42200.0,31.4842,31.4842,31.4616,31.4767,42200.0
2009-12-15 12:25:00,41.81,41.81,41.79,41.8,51700.0,31.4842,31.4842,31.4691,31.4767,51700.0
2009-12-15 12:30:00,41.8,41.83,41.8,41.81,47900.0,31.4767,31.4992,31.4767,31.4842,47900.0
2009-12-15 12:35:00,41.81,41.82,41.8,41.8,29500.0,31.4842,31.4917,31.4767,31.4767,29500.0
2009-12-15 12:40:00,41.79,41.8,41.77,41.79,25200.0,31.4691,31.4767,31.4541,31.4691,25200.0
2009-12-15 12:45:00,41.79,41.81,41.77,41.79,41700.0,31.4691,31.4842,31.4541,31.4691,41700.0
2009-12-15 12:50:00,41.79,41.79,41.78,41.79,7600.0,31.4691,31.4691,31.4616,31.4691,7600.0
2009-12-15 12:55:00,41.78,41.8,41.78,41.78,26500.0,31.4616,31.4767,31.4616,31.4616,26500.0
2009-12-15 13:00:00,41.78,41.79,41.78,41.79,9600.0,31.4616,31.4691,31.4616,31.4691,9600.0
2009-12-15 13:05:00,41.78,41.79,41.78,41.78,89400.0,31.4616,31.4691,31.4616,31.4616,89400.0
2009-12-15 13:10:00,41.78,41.79,41.78,41.79,18100.0,31.4616,31.4691,31.4616,31.4691,18100.0
2009-12-15 13:15:00,41.79,41.79,41.77,41.78,19900.0,31.4691,31.4691,31.4541,31.4616,19900.0
2009-12-15 13:20:00,41.78,41.78,41.76,41.76,29600.0,31.4616,31.4616,31.4465,31.4465,29600.0
2009-12-15 13:25:00,41.76,41.77,41.76,41.77,19000.0,31.4465,31.4541,31.4465,31.4541,19000.0
2009-12-15 13:30:00,41.77,41.77,41.76,41.76,15100.0,31.4541,31.4541,31.4465,31.4465,15100.0
2009-12-15 13:35:00,41.77,41.78,41.75,41.75,45600.0,31.4541,31.4616,31.439,31.439,45600.0
2009-12-15 13:40:00,41.75,41.76,41.73,41.73,41400.0,31.439,31.4465,31.4239,31.4239,41400.0
2009-12-15 13:45:00,41.72,41.73,41.72,41.73,18300.0,31.4164,31.4239,31.4164,31.4239,18300.0
2009-12-15 13:50:00,41.73,41.73,41.72,41.73,10000.0,31.4239,31.4239,31.4164,31.4239,10000.0
2009-12-15 13:55:00,41.73,41.75,41.72,41.74,30400.0,31.4239,31.439,31.4164,31.4315,30400.0
2009-12-15 14:00:00,41.75,41.76,41.74,41.74,79000.0,31.439,31.4465,31.4315,31.4315,79000.0
2009-12-15 14:05:00,41.74,41.75,41.74,41.75,24200.0,31.4315,31.439,31.4315,31.439,24200.0
2009-12-15 14:10:00,41.74,41.75,41.74,41.74,15000.0,31.4315,31.439,31.4315,31.4315,15000.0
2009-12-15 14:15:00,41.75,41.75,41.74,41.75,14300.0,31.439,31.439,31.4315,31.439,14300.0
2009-12-15 14:20:00,41.74,41.75,41.71,41.74,90600.0,31.4315,31.439,31.4089,31.4315,90600.0
2009-12-15 14:25:00,41.73,41.76,41.73,41.74,90300.0,31.4239,31.4465,31.4239,31.4315,90300.0
2009-12-15 14:30:00,41.74,41.74,41.73,41.73,5100.0,31.4315,31.4315,31.4239,31.4239,5100.0
2009-12-15 14:35:00,41.74,41.74,41.73,41.73,15500.0,31.4315,31.4315,31.4239,31.4239,15500.0
2009-12-15 14:40:00,41.74,41.75,41.73,41.73,80700.0,31.4315,31.439,31.4239,31.4239,80700.0
2009-12-15 14:45:00,41.73,41.74,41.73,41.74,13600.0,31.4239,31.4315,31.4239,31.4315,13600.0
2009-12-15 14:50:00,41.74,41.74,41.69,41.7,55400.0,31.4315,31.4315,31.3938,31.4014,55400.0
2009-12-15 14:55:00,41.68,41.71,41.68,41.69,48100.0,31.3863,31.4089,31.3863,31.3938,48100.0
2009-12-15 15:00:00,41.69,41.71,41.69,41.7,86300.0,31.3938,31.4089,31.3938,31.4014,86300.0
2009-12-15 15:05:00,41.7,41.71,41.68,41.68,120200.0,31.4014,31.4089,31.3863,31.3863,120200.0
2009-12-15 15:10:00,41.68,41.7,41.68,41.69,91900.0,31.3863,31.4014,31.3863,31.3938,91900.0
2009-12-15 15:15:00,41.68,41.69,41.64,41.65,152200.0,31.3863,31.3938,31.3562,31.3637,152200.0
2009-12-15 15:20:00,41.65,41.67,41.64,41.64,201100.0,31.3637,31.3788,31.3562,31.3562,201100.0
2009-12-15 15:25:00,41.64,41.66,41.64,41.64,101000.0,31.3562,31.3712,31.3562,31.3562,101000.0
2009-12-15 15:30:00,41.64,41.65,41.6,41.6,161200.0,31.3562,31.3637,31.326,31.326,161200.0
2009-12-15 15:35:00,41.6,41.61,41.56,41.61,149200.0,31.326,31.3336,31.2959,31.3336,149200.0
2009-12-15 15:40:00,41.61,41.62,41.57,41.58,218400.0,31.3336,31.3411,31.3035,31.311,218400.0
2009-12-15 15:45:00,41.58,41.59,41.55,41.56,212000.0,31.311,31.3185,31.2884,31.2959,212000.0
2009-12-15 15:50:00,41.56,41.56,41.47,41.5,212400.0,31.2959,31.2959,31.2282,31.2507,212400.0
2009-12-15 15:55:00,41.49,41.5,41.42,41.46,360800.0,31.2432,31.2507,31.1905,31.2206,360800.0
2009-12-16 09:30:00,41.79,42.26,41.39,41.41,51200.0,31.4691,31.823,31.1679,31.183,51200.0
2009-12-16 09:35:00,41.4,41.62,41.38,41.51,85400.0,31.1754,31.3411,31.1604,31.2583,85400.0
2009-12-16 09:40:00,41.5,41.6,41.41,41.55,61300.0,31.2507,31.326,31.183,31.2884,61300.0
2009-12-16 09:45:00,41.56,41.59,41.4,41.49,82800.0,31.2959,31.3185,31.1754,31.2432,82800.0
2009-12-16 09:50:00,41.47,41.55,41.42,41.43,42800.0,31.2282,31.2884,31.1905,31.198,42800.0
2009-12-16 09:55:00,41.43,41.44,41.26,41.27,81000.0,31.198,31.2056,31.07,31.0775,81000.0
2009-12-16 10:00:00,41.26,41.51,41.25,41.5,75000.0,31.07,31.2583,31.0625,31.2507,75000.0
2009-12-16 10:05:00,41.5,41.5,41.41,41.44,113700.0,31.2507,31.2507,31.183,31.2056,113700.0
2009-12-16 10:10:00,41.44,41.45,41.38,41.41,62100.0,31.2056,31.2131,31.1604,31.183,62100.0
2009-12-16 10:15:00,41.41,41.43,41.31,41.34,78100.0,31.183,31.198,31.1077,31.1303,78100.0
2009-12-16 10:20:00,41.35,41.44,41.16,41.27,130900.0,31.1378,31.2056,30.9947,31.0775,130900.0
2009-12-16 10:25:00,41.26,41.45,41.24,41.38,61400.0,31.07,31.2131,31.055,31.1604,61400.0
2009-12-16 10:30:00,41.39,41.44,41.38,41.42,29300.0,31.1679,31.2056,31.1604,31.1905,29300.0
2009-12-16 10:35:00,41.43,41.52,41.42,41.52,53400.0,31.198,31.2658,31.1905,31.2658,53400.0
2009-12-16 10:40:00,41.52,41.52,41.47,41.49,73500.0,31.2658,31.2658,31.2282,31.2432,73500.0
2009-12-16 10:45:00,41.49,41.52,41.49,41.51,57100.0,31.2432,31.2658,31.2432,31.2583,57100.0
2009-12-16 10:50:00,41.51,41.52,41.48,41.48,70400.0,31.2583,31.2658,31.2357,31.2357,70400.0
2009-12-16 10:55:00,41.48,41.49,41.47,41.48,30400.0,31.2357,31.2432,31.2282,31.2357,30400.0
2009-12-16 11:00:00,41.48,41.49,41.33,41.38,98900.0,31.2357,31.2432,31.1227,31.1604,98900.0
2009-12-16 11:05:00,41.38,41.44,41.38,41.43,28000.0,31.1604,31.2056,31.1604,31.198,28000.0
2009-12-16 11:10:00,41.44,41.44,41.4,41.42,29400.0,31.2056,31.2056,31.1754,31.1905,29400.0
2009-12-16 11:15:00,41.41,41.44,41.41,41.42,68200.0,31.183,31.2056,31.183,31.1905,68200.0
2009-12-16 11:20:00,41.42,41.46,41.42,41.44,272200.0,31.1905,31.2206,31.1905,31.2056,272200.0
2009-12-16 11:25:00,41.44,41.48,41.3,41.47,118800.0,31.2056,31.2357,31.1001,31.2282,118800.0
2009-12-16 11:30:00,41.48,41.52,41.47,41.49,80200.0,31.2357,31.2658,31.2282,31.2432,80200.0
2009-12-16 11:35:00,41.5,41.58,41.49,41.55,41500.0,31.2507,31.311,31.2432,31.2884,41500.0
2009-12-16 11:40:00,41.55,41.61,41.55,41.56,41400.0,31.2884,31.3336,31.2884,31.2959,41400.0
2009-12-16 11:45:00,41.56,41.63,41.56,41.62,37800.0,31.2959,31.3486,31.2959,31.3411,37800.0
2009-12-16 11:50:00,41.62,41.69,41.6,41.69,42900.0,31.3411,31.3938,31.326,31.3938,42900.0
2009-12-16 11:55:00,41.69,41.75,41.68,41.74,31200.0,31.3938,31.439,31.3863,31.4315,31200.0
2009-12-16 12:00:00,41.74,41.75,41.72,41.72,16500.0,31.4315,31.439,31.4164,31.4164,16500.0
2009-12-16 12:05:00,41.72,41.77,41.72,41.74,18400.0,31.4164,31.4541,31.4164,31.4315,18400.0
2009-12-16 12:10:00,41.75,41.78,41.71,41.77,13900.0,31.439,31.4616,31.4089,31.4541,13900.0
2009-12-16 12:15:00,41.78,41.81,41.75,41.77,25700.0,31.4616,31.4842,31.439,31.4541,25700.0
2009-12-16 12:20:00,41.77,41.77,41.76,41.77,25300.0,31.4541,31.4541,31.4465,31.4541,25300.0
2009-12-16 12:25:00,41.76,41.82,41.76,41.78,33900.0,31.4465,31.4917,31.4465,31.4616,33900.0
2009-12-16 12:30:00,41.78,41.89,41.78,41.89,38600.0,31.4616,31.5444,31.4616,31.5444,38600.0
2009-12-16 12:35:00,41.88,41.89,41.82,41.88,47600.0,31.5369,31.5444,31.4917,31.5369,47600.0
2009-12-16 12:40:00,41.89,41.9,41.86,41.86,41300.0,31.5444,31.552,31.5218,31.5218,41300.0
2009-12-16 12:45:00,41.86,41.89,41.82,41.83,27700.0,31.5218,31.5444,31.4917,31.4992,27700.0
2009-12-16 12:50:00,41.84,41.88,41.71,41.71,102800.0,31.5068,31.5369,31.4089,31.4089,102800.0
2009-12-16 12:55:00,41.71,41.72,41.62,41.67,68600.0,31.4089,31.4164,31.3411,31.3788,68600.0
2009-12-16 13:00:00,41.67,41.69,41.63,41.66,48500.0,31.3788,31.3938,31.3486,31.3712,48500.0
2009-12-16 13:05:00,41.65,41.7,41.58,41.64,54400.0,31.3637,31.4014,31.311,31.3562,54400.0
2009-12-16 13:10:00,41.64,41.66,41.63,41.64,10400.0,31.3562,31.3712,31.3486,31.3562,10400.0
2009-12-16 13:15:00,41.63,41.64,41.63,41.63,11600.0,31.3486,31.3562,31.3486,31.3486,11600.0
2009-12-16 13:20:00,41.64,41.64,41.55,41.59,84600.0,31.3562,31.3562,31.2884,31.3185,84600.0
2009-12-16 13:25:00,41.59,41.61,41.54,41.54,51900.0,31.3185,31.3336,31.2809,31.2809,51900.0
2009-12-16 13:30:00,41.56,41.64,41.53,41.63,117200.0,31.2959,31.3562,31.2733,31.3486,117200.0
2009-12-16 13:35:00,41.64,41.72,41.63,41.71,22300.0,31.3562,31.4164,31.3486,31.4089,22300.0
2009-12-16 13:40:00,41.72,41.74,41.71,41.74,11900.0,31.4164,31.4315,31.4089,31.4315,11900.0
2009-12-16 13:45:00,41.73,41.75,41.69,41.75,26000.0,31.4239,31.439,31.3938,31.439,26000.0
2009-12-16 13:50:00,41.75,41.75,41.7,41.72,21400.0,31.439,31.439,31.4014,31.4164,21400.0
2009-12-16 13:55:00,41.72,41.74,41.67,41.69,25900.0,31.4164,31.4315,31.3788,31.3938,25900.0
2009-12-16 14:00:00,41.7,41.72,41.67,41.67,15800.0,31.4014,31.4164,31.3788,31.3788,15800.0
2009-12-16 14:05:00,41.67,41.75,41.67,41.7,43100.0,31.3788,31.439,31.3788,31.4014,43100.0
2009-12-16 14:10:00,41.7,41.73,41.67,41.7,27600.0,31.4014,31.4239,31.3788,31.4014,27600.0
2009-12-16 14:15:00,41.69,41.78,41.68,41.75,33400.0,31.3938,31.4616,31.3863,31.439,33400.0
2009-12-16 14:20:00,41.74,41.76,41.62,41.69,34500.0,31.4315,31.4465,31.3411,31.3938,34500.0
2009-12-16 14:25:00,41.68,41.75,41.68,41.75,18200.0,31.3863,31.439,31.3863,31.439,18200.0
2009-12-16 14:30:00,41.75,41.78,41.74,41.75,24400.0,31.439,31.4616,31.4315,31.439,24400.0
2009-12-16 14:35:00,41.75,41.8,41.74,41.77,55800.0,31.439,31.4767,31.4315,31.4541,55800.0
2009-12-16 14:40:00,41.77,41.77,41.71,41.72,58400.0,31.4541,31.4541,31.4089,31.4164,58400.0
2009-12-16 14:45:00,41.74,41.76,41.69,41.72,51000.0,31.4315,31.4465,31.3938,31.4164,51000.0
2009-12-16 14:50:00,41.72,41.75,41.71,41.72,93800.0,31.4164,31.439,31.4089,31.4164,93800.0
2009-12-16 14:55:00,41.71,41.76,41.69,41.76,83700.0,31.4089,31.4465,31.3938,31.4465,83700.0
2009-12-16 15:00:00,41.76,41.78,41.75,41.78,58000.0,31.4465,31.4616,31.439,31.4616,58000.0
2009-12-16 15:05:00,41.78,41.8,41.75,41.8,34700.0,31.4616,31.4767,31.439,31.4767,34700.0
2009-12-16 15:10:00,41.8,41.82,41.75,41.75,69400.0,31.4767,31.4917,31.439,31.439,69400.0
2009-12-16 15:15:00,41.75,41.81,41.74,41.81,42300.0,31.439,31.4842,31.4315,31.4842,42300.0
2009-12-16 15:20:00,41.81,41.82,41.76,41.76,49500.0,31.4842,31.4917,31.4465,31.4465,49500.0
2009-12-16 15:25:00,41.76,41.77,41.74,41.76,80200.0,31.4465,31.4541,31.4315,31.4465,80200.0
2009-12-16 15:30:00,41.77,41.78,41.73,41.73,63900.0,31.4541,31.4616,31.4239,31.4239,63900.0
2009-12-16 15:35:00,41.74,41.74,41.69,41.7,44300.0,31.4315,31.4315,31.3938,31.4014,44300.0
2009-12-16 15:40:00,41.7,41.8,41.69,41.76,51600.0,31.4014,31.4767,31.3938,31.4465,51600.0
2009-12-16 15:45:00,41.76,41.79,41.74,41.77,44500.0,31.4465,31.4691,31.4315,31.4541,44500.0
2009-12-16 15:50:00,41.77,41.77,41.72,41.74,88500.0,31.4541,31.4541,31.4164,31.4315,88500.0
2009-12-16 15:55:00,41.73,41.87,41.73,41.86,309800.0,31.4239,31.5294,31.4239,31.5218,309800.0
2009-12-17 09:30:00,41.55,42.0,41.53,41.98,144800.0,31.2884,31.6273,31.2733,31.6122,144800.0
2009-12-17 09:35:00,41.98,41.98,41.6,41.6,87900.0,31.6122,31.6122,31.326,31.326,87900.0
2009-12-17 09:40:00,41.6,41.8,41.59,41.7,71600.0,31.326,31.4767,31.3185,31.4014,71600.0
2009-12-17 09:45:00,41.7,41.8,41.7,41.71,19400.0,31.4014,31.4767,31.4014,31.4089,19400.0
2009-12-17 09:50:00,41.72,41.72,41.67,41.7,79900.0,31.4164,31.4164,31.3788,31.4014,79900.0
2009-12-17 09:55:00,41.7,41.73,41.68,41.69,83100.0,31.4014,31.4239,31.3863,31.3938,83100.0
2009-12-17 10:00:00,41.7,41.74,41.65,41.69,73100.0,31.4014,31.4315,31.3637,31.3938,73100.0
2009-12-17 10:05:00,41.69,41.72,41.64,41.7,62700.0,31.3938,31.4164,31.3562,31.4014,62700.0
2009-12-17 10:10:00,41.7,41.75,41.7,41.7,28600.0,31.4014,31.439,31.4014,31.4014,28600.0
2009-12-17 10:15:00,41.7,41.74,41.67,41.73,87800.0,31.4014,31.4315,31.3788,31.4239,87800.0
2009-12-17 10:20:00,41.73,41.75,41.7,41.72,56300.0,31.4239,31.439,31.4014,31.4164,56300.0
2009-12-17 10:25:00,41.72,41.72,41.6,41.68,57400.0,31.4164,31.4164,31.326,31.3863,57400.0
2009-12-17 10:30:00,41.69,41.69,41.65,41.65,19400.0,31.3938,31.3938,31.3637,31.3637,19400.0
2009-12-17 10:35:00,41.65,41.66,41.58,41.6,71900.0,31.3637,31.3712,31.311,31.326,71900.0
2009-12-17 10:40:00,41.59,41.64,41.54,41.62,70000.0,31.3185,31.3562,31.2809,31.3411,70000.0
2009-12-17 10:45:00,41.62,41.66,41.58,41.66,50800.0,31.3411,31.3712,31.311,31.3712,50800.0
2009-12-17 10:50:00,41.65,41.66,41.65,41.65,16200.0,31.3637,31.3712,31.3637,31.3637,16200.0
2009-12-17 10:55:00,41.65,41.66,41.62,41.65,38300.0,31.3637,31.3712,31.3411,31.3637,38300.0
2009-12-17 11:00:00,41.65,41.66,41.61,41.63,50600.0,31.3637,31.3712,31.3336,31.3486,50600.0
2009-12-17 11:05:00,41.65,41.66,41.6,41.63,35900.0,31.3637,31.3712,31.326,31.3486,35900.0
2009-12-17 11:10:00,41.63,41.64,41.6,41.63,42200.0,31.3486,31.3562,31.326,31.3486,42200.0
2009-12-17 11:15:00,41.63,41.64,41.55,41.56,38500.0,31.3486,31.3562,31.2884,31.2959,38500.0
2009-12-17 11:20:00,41.55,41.61,41.54,41.59,38400.0,31.2884,31.3336,31.2809,31.3185,38400.0
2009-12-17 11:25:00,41.58,41.66,41.56,41.66,57600.0,31.311,31.3712,31.2959,31.3712,57600.0
2009-12-17 11:30:00,41.65,41.65,41.6,41.6,26500.0,31.3637,31.3637,31.326,31.326,26500.0
2009-12-17 11:35:00,41.6,41.63,41.58,41.63,54000.0,31.326,31.3486,31.311,31.3486,54000.0
2009-12-17 11:40:00,41.63,41.63,41.59,41.6,55300.0,31.3486,31.3486,31.3185,31.326,55300.0
2009-12-17 11:45:00,41.6,41.63,41.59,41.6,33100.0,31.326,31.3486,31.3185,31.326,33100.0
2009-12-17 11:50:00,41.6,41.64,41.6,41.6,36600.0,31.326,31.3562,31.326,31.326,36600.0
2009-12-17 11:55:00,41.6,41.63,41.59,41.63,22700.0,31.326,31.3486,31.3185,31.3486,22700.0
2009-12-17 12:00:00,41.62,41.68,41.6,41.64,114900.0,31.3411,31.3863,31.326,31.3562,114900.0
2009-12-17 12:05:00,41.63,41.63,41.59,41.6,73100.0,31.3486,31.3486,31.3185,31.326,73100.0
2009-12-17 12:10:00,41.6,41.61,41.54,41.57,55500.0,31.326,31.3336,31.2809,31.3035,55500.0
2009-12-17 12:15:00,41.57,41.57,41.52,41.53,53200.0,31.3035,31.3035,31.2658,31.2733,53200.0
2009-12-17 12:20:00,41.51,41.54,41.49,41.53,45600.0,31.2583,31.2809,31.2432,31.2733,45600.0
2009-12-17 12:25:00,41.52,41.53,41.52,41.53,36100.0,31.2658,31.2733,31.2658,31.2733,36100.0
2009-12-17 12:30:00,41.53,41.57,41.52,41.56,53200.0,31.2733,31.3035,31.2658,31.2959,53200.0
2009-12-17 12:35:00,41.56,41.57,41.53,41.57,48100.0,31.2959,31.3035,31.2733,31.3035,48100.0
2009-12-17 12:40:00,41.57,41.6,41.5,41.52,33000.0,31.3035,31.326,31.2507,31.2658,33000.0
2009-12-17 12:45:00,41.51,41.55,41.5,41.5,32300.0,31.2583,31.2884,31.2507,31.2507,32300.0
2009-12-17 12:50:00,41.5,41.57,41.5,41.55,65600.0,31.2507,31.3035,31.2507,31.2884,65600.0
2009-12-17 12:55:00,41.55,41.56,41.54,41.56,69300.0,31.2884,31.2959,31.2809,31.2959,69300.0
2009-12-17 13:00:00,41.56,41.71,41.55,41.64,54100.0,31.2959,31.4089,31.2884,31.3562,54100.0
2009-12-17 13:05:00,41.64,41.68,41.61,41.67,29400.0,31.3562,31.3863,31.3336,31.3788,29400.0
2009-12-17 13:10:00,41.66,41.66,41.59,41.6,15100.0,31.3712,31.3712,31.3185,31.326,15100.0
2009-12-17 13:15:00,41.6,41.6,41.55,41.57,75900.0,31.326,31.326,31.2884,31.3035,75900.0
2009-12-17 13:20:00,41.58,41.6,41.5,41.51,33000.0,31.311,31.326,31.2507,31.2583,33000.0
2009-12-17 13:25:00,41.5,41.53,41.5,41.51,37200.0,31.2507,31.2733,31.2507,31.2583,37200.0
2009-12-17 13:30:00,41.51,41.54,41.5,41.53,78600.0,31.2583,31.2809,31.2507,31.2733,78600.0
2009-12-17 13:35:00,41.53,41.55,41.51,41.55,194000.0,31.2733,31.2884,31.2583,31.2884,194000.0
2009-12-17 13:40:00,41.55,41.55,41.52,41.52,19900.0,31.2884,31.2884,31.2658,31.2658,19900.0
2009-12-17 13:45:00,41.52,41.55,41.51,41.54,46300.0,31.2658,31.2884,31.2583,31.2809,46300.0
2009-12-17 13:50:00,41.55,41.55,41.53,41.53,40100.0,31.2884,31.2884,31.2733,31.2733,40100.0
2009-12-17 13:55:00,41.53,41.54,41.5,41.51,32200.0,31.2733,31.2809,31.2507,31.2583,32200.0
2009-12-17 14:00:00,41.51,41.52,41.5,41.5,18600.0,31.2583,31.2658,31.2507,31.2507,18600.0
2009-12-17 14:05:00,41.5,41.51,41.42,41.46,75500.0,31.2507,31.2583,31.1905,31.2206,75500.0
2009-12-17 14:10:00,41.46,41.47,41.42,41.44,22300.0,31.2206,31.2282,31.1905,31.2056,22300.0
2009-12-17 14:15:00,41.44,41.5,41.4,41.41,92400.0,31.2056,31.2507,31.1754,31.183,92400.0
2009-12-17 14:20:00,41.4,41.41,41.38,41.4,31900.0,31.1754,31.183,31.1604,31.1754,31900.0
2009-12-17 14:25:00,41.4,41.4,41.38,41.38,17100.0,31.1754,31.1754,31.1604,31.1604,17100.0
2009-12-17 14:30:00,41.38,41.4,41.33,41.35,46800.0,31.1604,31.1754,31.1227,31.1378,46800.0
2009-12-17 14:35:00,41.35,41.35,41.29,41.32,67200.0,31.1378,31.1378,31.0926,31.1152,67200.0
2009-12-17 14:40:00,41.31,41.38,41.27,41.34,64000.0,31.1077,31.1604,31.0775,31.1303,64000.0
2009-12-17 14:45:00,41.33,41.42,41.33,41.38,30400.0,31.1227,31.1905,31.1227,31.1604,30400.0
2009-12-17 14:50:00,41.39,41.4,41.38,41.38,17700.0,31.1679,31.1754,31.1604,31.1604,17700.0
2009-12-17 14:55:00,41.38,41.45,41.38,41.45,37800.0,31.1604,31.2131,31.1604,31.2131,37800.0
2009-12-17 15:00:00,41.45,41.51,41.44,41.5,56400.0,31.2131,31.2583,31.2056,31.2507,56400.0
2009-12-17 15:05:00,41.5,41.51,41.48,41.5,25800.0,31.2507,31.2583,31.2357,31.2507,25800.0
2009-12-17 15:10:00,41.5,41.51,41.43,41.45,64700.0,31.2507,31.2583,31.198,31.2131,64700.0
2009-12-17 15:15:00,41.45,41.46,41.4,41.45,40900.0,31.2131,31.2206,31.1754,31.2131,40900.0
2009-12-17 15:20:00,41.45,41.53,41.45,41.52,61200.0,31.2131,31.2733,31.2131,31.2658,61200.0
2009-12-17 15:25:00,41.52,41.58,41.5,41.56,99400.0,31.2658,31.311,31.2507,31.2959,99400.0
2009-12-17 15:30:00,41.56,41.63,41.55,41.63,77900.0,31.2959,31.3486,31.2884,31.3486,77900.0
2009-12-17 15:35:00,41.63,41.72,41.62,41.68,135000.0,31.3486,31.4164,31.3411,31.3863,135000.0
2009-12-17 15:40:00,41.68,41.72,41.64,41.71,131100.0,31.3863,31.4164,31.3562,31.4089,131100.0
2009-12-17 15:45:00,41.72,41.73,41.68,41.68,117200.0,31.4164,31.4239,31.3863,31.3863,117200.0
2009-12-17 15:50:00,41.68,41.68,41.61,41.65,135900.0,31.3863,31.3863,31.3336,31.3637,135900.0
2009-12-17 15:55:00,41.64,41.68,41.64,41.65,177500.0,31.3562,31.3863,31.3562,31.3637,177500.0
2009-12-18 09:30:00,40.75,41.3,40.75,41.15,607900.0,30.686,31.1001,30.686,30.9872,607900.0
2009-12-18 09:35:00,41.15,41.21,40.99,41.07,359400.0,30.9872,31.0324,30.8667,30.9269,359400.0
2009-12-18 09:40:00,41.07,41.3,41.06,41.29,213700.0,30.9269,31.1001,30.9194,31.0926,213700.0
2009-12-18 09:45:00,41.29,41.69,41.28,41.65,295400.0,31.0926,31.3938,31.0851,31.3637,295400.0
2009-12-18 09:50:00,41.65,41.86,41.59,41.6,357300.0,31.3637,31.5218,31.3185,31.326,357300.0
2009-12-18 09:55:00,41.59,41.72,41.41,41.43,162700.0,31.3185,31.4164,31.183,31.198,162700.0
2009-12-18 10:00:00,41.43,41.53,41.42,41.5,97900.0,31.198,31.2733,31.1905,31.2507,97900.0
2009-12-18 10:05:00,41.5,41.52,41.44,41.47,112100.0,31.2507,31.2658,31.2056,31.2282,112100.0
2009-12-18 10:10:00,41.47,41.53,41.46,41.47,75600.0,31.2282,31.2733,31.2206,31.2282,75600.0
2009-12-18 10:15:00,41.47,41.51,41.46,41.5,52900.0,31.2282,31.2583,31.2206,31.2507,52900.0
2009-12-18 10:20:00,41.5,41.52,41.45,41.51,80500.0,31.2507,31.2658,31.2131,31.2583,80500.0
2009-12-18 10:25:00,41.51,41.51,41.47,41.5,98100.0,31.2583,31.2583,31.2282,31.2507,98100.0
2009-12-18 10:30:00,41.5,41.5,41.33,41.38,217600.0,31.2507,31.2507,31.1227,31.1604,217600.0
2009-12-18 10:35:00,41.38,41.44,41.35,41.35,41300.0,31.1604,31.2056,31.1378,31.1378,41300.0
2009-12-18 10:40:00,41.36,41.36,41.27,41.31,36800.0,31.1453,31.1453,31.0775,31.1077,36800.0
2009-12-18 10:45:00,41.31,41.31,41.17,41.18,58900.0,31.1077,31.1077,31.0022,31.0098,58900.0
2009-12-18 10:50:00,41.19,41.35,41.19,41.35,19500.0,31.0173,31.1378,31.0173,31.1378,19500.0
2009-12-18 10:55:00,41.35,41.45,41.29,41.37,59400.0,31.1378,31.2131,31.0926,31.1529,59400.0
2009-12-18 11:00:00,41.37,41.46,41.36,41.44,46900.0,31.1529,31.2206,31.1453,31.2056,46900.0
2009-12-18 11:05:00,41.44,41.45,41.23,41.29,100000.0,31.2056,31.2131,31.0474,31.0926,100000.0
2009-12-18 11:10:00,41.31,41.32,41.3,41.32,10900.0,31.1077,31.1152,31.1001,31.1152,10900.0
2009-12-18 11:15:00,41.33,41.33,41.25,41.26,33900.0,31.1227,31.1227,31.0625,31.07,33900.0
2009-12-18 11:20:00,41.27,41.33,41.25,41.32,66900.0,31.0775,31.1227,31.0625,31.1152,66900.0
2009-12-18 11:25:00,41.32,41.32,41.31,41.32,15400.0,31.1152,31.1152,31.1077,31.1152,15400.0
2009-12-18 11:30:00,41.32,41.32,41.31,41.32,6800.0,31.1152,31.1152,31.1077,31.1152,6800.0
2009-12-18 11:35:00,41.32,41.32,41.27,41.31,52200.0,31.1152,31.1152,31.0775,31.1077,52200.0
2009-12-18 11:40:00,41.31,41.31,41.29,41.29,14800.0,31.1077,31.1077,31.0926,31.0926,14800.0
2009-12-18 11:45:00,41.29,41.31,41.29,41.31,34500.0,31.0926,31.1077,31.0926,31.1077,34500.0
2009-12-18 11:50:00,41.31,41.36,41.31,41.34,31600.0,31.1077,31.1453,31.1077,31.1303,31600.0
2009-12-18 11:55:00,41.34,41.34,41.32,41.33,25000.0,31.1303,31.1303,31.1152,31.1227,25000.0
2009-12-18 12:00:00,41.32,41.34,41.28,41.31,66700.0,31.1152,31.1303,31.0851,31.1077,66700.0
2009-12-18 12:05:00,41.31,41.32,41.3,41.32,18900.0,31.1077,31.1152,31.1001,31.1152,18900.0
2009-12-18 12:10:00,41.32,41.37,41.28,41.32,50800.0,31.1152,31.1529,31.0851,31.1152,50800.0
2009-12-18 12:15:00,41.33,41.39,41.32,41.33,75700.0,31.1227,31.1679,31.1152,31.1227,75700.0
2009-12-18 12:20:00,41.33,41.43,41.33,41.36,210700.0,31.1227,31.198,31.1227,31.1453,210700.0
2009-12-18 12:25:00,41.36,41.38,41.33,41.35,35000.0,31.1453,31.1604,31.1227,31.1378,35000.0
2009-12-18 12:30:00,41.35,41.36,41.35,41.35,6600.0,31.1378,31.1453,31.1378,31.1378,6600.0
2009-12-18 12:35:00,41.36,41.41,41.35,41.4,48900.0,31.1453,31.183,31.1378,31.1754,48900.0
2009-12-18 12:40:00,41.4,41.41,41.35,41.36,17200.0,31.1754,31.183,31.1378,31.1453,17200.0
2009-12-18 12:45:00,41.36,41.38,41.35,41.36,24500.0,31.1453,31.1604,31.1378,31.1453,24500.0
2009-12-18 12:50:00,41.36,41.36,41.28,41.29,269700.0,31.1453,31.1453,31.0851,31.0926,269700.0
2009-12-18 12:55:00,41.3,41.33,41.28,41.29,31600.0,31.1001,31.1227,31.0851,31.0926,31600.0
2009-12-18 13:00:00,41.3,41.32,41.29,41.29,54000.0,31.1001,31.1152,31.0926,31.0926,54000.0
2009-12-18 13:05:00,41.3,41.32,41.3,41.31,9200.0,31.1001,31.1152,31.1001,31.1077,9200.0
2009-12-18 13:10:00,41.31,41.32,41.28,41.28,15500.0,31.1077,31.1152,31.0851,31.0851,15500.0
2009-12-18 13:15:00,41.29,41.32,41.27,41.32,23700.0,31.0926,31.1152,31.0775,31.1152,23700.0
2009-12-18 13:20:00,41.32,41.37,41.31,41.37,23100.0,31.1152,31.1529,31.1077,31.1529,23100.0
2009-12-18 13:25:00,41.37,41.39,41.34,41.35,42000.0,31.1529,31.1679,31.1303,31.1378,42000.0
2009-12-18 13:30:00,41.35,41.37,41.34,41.35,35100.0,31.1378,31.1529,31.1303,31.1378,35100.0
2009-12-18 13:35:00,41.35,41.35,41.29,41.35,19900.0,31.1378,31.1378,31.0926,31.1378,19900.0
2009-12-18 13:40:00,41.35,41.37,41.33,41.37,35800.0,31.1378,31.1529,31.1227,31.1529,35800.0
2009-12-18 13:45:00,41.38,41.41,41.35,41.35,45700.0,31.1604,31.183,31.1378,31.1378,45700.0
2009-12-18 13:50:00,41.35,41.36,41.32,41.34,86900.0,31.1378,31.1453,31.1152,31.1303,86900.0
2009-12-18 13:55:00,41.35,41.35,41.3,41.3,102300.0,31.1378,31.1378,31.1001,31.1001,102300.0
2009-12-18 14:00:00,41.3,41.31,41.28,41.29,40500.0,31.1001,31.1077,31.0851,31.0926,40500.0
2009-12-18 14:05:00,41.29,41.29,41.2,41.25,102900.0,31.0926,31.0926,31.0248,31.0625,102900.0
2009-12-18 14:10:00,41.26,41.29,41.18,41.18,147400.0,31.07,31.0926,31.0098,31.0098,147400.0
2009-12-18 14:15:00,41.19,41.26,41.18,41.25,58900.0,31.0173,31.07,31.0098,31.0625,58900.0
2009-12-18 14:20:00,41.24,41.26,41.23,41.24,114700.0,31.055,31.07,31.0474,31.055,114700.0
2009-12-18 14:25:00,41.24,41.25,41.22,41.24,85800.0,31.055,31.0625,31.0399,31.055,85800.0
2009-12-18 14:30:00,41.24,41.24,41.13,41.21,349400.0,31.055,31.055,30.9721,31.0324,349400.0
2009-12-18 14:35:00,41.21,41.26,41.21,41.25,67400.0,31.0324,31.07,31.0324,31.0625,67400.0
2009-12-18 14:40:00,41.25,41.26,41.24,41.24,70200.0,31.0625,31.07,31.055,31.055,70200.0
2009-12-18 14:45:00,41.25,41.26,41.23,41.25,55500.0,31.0625,31.07,31.0474,31.0625,55500.0
2009-12-18 14:50:00,41.25,41.25,41.22,41.24,46400.0,31.0625,31.0625,31.0399,31.055,46400.0
2009-12-18 14:55:00,41.25,41.26,41.22,41.25,284200.0,31.0625,31.07,31.0399,31.0625,284200.0
2009-12-18 15:00:00,41.25,41.41,41.24,41.4,121400.0,31.0625,31.183,31.055,31.1754,121400.0
2009-12-18 15:05:00,41.4,41.47,41.38,41.4,112400.0,31.1754,31.2282,31.1604,31.1754,112400.0
2009-12-18 15:10:00,41.4,41.41,41.36,41.39,96900.0,31.1754,31.183,31.1453,31.1679,96900.0
2009-12-18 15:15:00,41.39,41.4,41.35,41.36,83800.0,31.1679,31.1754,31.1378,31.1453,83800.0
2009-12-18 15:20:00,41.4,41.41,41.35,41.39,123000.0,31.1754,31.183,31.1378,31.1679,123000.0
2009-12-18 15:25:00,41.39,41.41,41.35,41.36,111900.0,31.1679,31.183,31.1378,31.1453,111900.0
2009-12-18 15:30:00,41.35,41.39,41.31,41.39,152200.0,31.1378,31.1679,31.1077,31.1679,152200.0
2009-12-18 15:35:00,41.39,41.4,41.29,41.3,201800.0,31.1679,31.1754,31.0926,31.1001,201800.0
2009-12-18 15:40:00,41.3,41.31,41.28,41.29,196400.0,31.1001,31.1077,31.0851,31.0926,196400.0
2009-12-18 15:45:00,41.3,41.32,41.29,41.29,110700.0,31.1001,31.1152,31.0926,31.0926,110700.0
2009-12-18 15:50:00,41.29,41.33,41.29,41.3,184500.0,31.0926,31.1227,31.0926,31.1001,184500.0
2009-12-18 15:55:00,41.31,41.4,41.29,41.4,228000.0,31.1077,31.1754,31.0926,31.1754,228000.0
2009-12-21 09:30:00,41.27,41.5,41.25,41.35,186900.0,31.0775,31.2507,31.0625,31.1378,186900.0
2009-12-21 09:35:00,41.33,41.4,41.22,41.28,158000.0,31.1227,31.1754,31.0399,31.0851,158000.0
2009-12-21 09:40:00,41.29,41.3,41.09,41.15,153800.0,31.0926,31.1001,30.942,30.9872,153800.0
2009-12-21 09:45:00,41.16,41.16,40.87,40.96,217600.0,30.9947,30.9947,30.7763,30.8441,217600.0
2009-12-21 09:50:00,40.96,41.17,40.94,41.04,103200.0,30.8441,31.0022,30.829,30.9044,103200.0
2009-12-21 09:55:00,41.04,41.05,40.78,40.84,158300.0,30.9044,30.9119,30.7086,30.7537,158300.0
2009-12-21 10:00:00,40.83,40.85,40.77,40.8,159500.0,30.7462,30.7613,30.701,30.7236,159500.0
2009-12-21 10:05:00,40.8,40.91,40.8,40.85,51800.0,30.7236,30.8065,30.7236,30.7613,51800.0
2009-12-21 10:10:00,40.85,40.91,40.83,40.89,39400.0,30.7613,30.8065,30.7462,30.7914,39400.0
2009-12-21 10:15:00,40.9,40.94,40.87,40.94,23100.0,30.7989,30.829,30.7763,30.829,23100.0
2009-12-21 10:20:00,40.94,41.01,40.94,40.98,78900.0,30.829,30.8818,30.829,30.8592,78900.0
2009-12-21 10:25:00,40.99,40.99,40.84,40.94,86200.0,30.8667,30.8667,30.7537,30.829,86200.0
2009-12-21 10:30:00,40.95,40.95,40.77,40.79,129600.0,30.8366,30.8366,30.701,30.7161,129600.0
2009-12-21 10:35:00,40.79,40.85,40.78,40.84,60200.0,30.7161,30.7613,30.7086,30.7537,60200.0
2009-12-21 10:40:00,40.86,40.86,40.83,40.84,43100.0,30.7688,30.7688,30.7462,30.7537,43100.0
2009-12-21 10:45:00,40.85,40.85,40.79,40.8,52900.0,30.7613,30.7613,30.7161,30.7236,52900.0
2009-12-21 10:50:00,40.8,40.82,40.67,40.68,74500.0,30.7236,30.7387,30.6257,30.6333,74500.0
2009-12-21 10:55:00,40.7,40.7,40.62,40.62,51700.0,30.6483,30.6483,30.5881,30.5881,51700.0
2009-12-21 11:00:00,40.63,40.63,40.47,40.5,100100.0,30.5956,30.5956,30.4751,30.4977,100100.0
2009-12-21 11:05:00,40.5,40.63,40.47,40.5,141400.0,30.4977,30.5956,30.4751,30.4977,141400.0
2009-12-21 11:10:00,40.49,40.56,40.48,40.56,51800.0,30.4902,30.5429,30.4827,30.5429,51800.0
2009-12-21 11:15:00,40.56,40.6,40.5,40.6,34300.0,30.5429,30.573,30.4977,30.573,34300.0
2009-12-21 11:20:00,40.59,40.66,40.55,40.59,33600.0,30.5655,30.6182,30.5354,30.5655,33600.0
2009-12-21 11:25:00,40.59,40.65,40.58,40.65,15600.0,30.5655,30.6107,30.558,30.6107,15600.0
2009-12-21 11:30:00,40.65,40.7,40.64,40.7,36200.0,30.6107,30.6483,30.6031,30.6483,36200.0
2009-12-21 11:35:00,40.69,40.88,40.69,40.87,95600.0,30.6408,30.7839,30.6408,30.7763,95600.0
2009-12-21 11:40:00,40.87,40.94,40.86,40.91,55600.0,30.7763,30.829,30.7688,30.8065,55600.0
2009-12-21 11:45:00,40.91,40.91,40.83,40.85,44500.0,30.8065,30.8065,30.7462,30.7613,44500.0
2009-12-21 11:50:00,40.86,40.87,40.8,40.87,30100.0,30.7688,30.7763,30.7236,30.7763,30100.0
2009-12-21 11:55:00,40.87,40.87,40.77,40.79,56000.0,30.7763,30.7763,30.701,30.7161,56000.0
2009-12-21 12:00:00,40.8,40.81,40.77,40.8,41700.0,30.7236,30.7312,30.701,30.7236,41700.0
2009-12-21 12:05:00,40.8,40.81,40.8,40.8,52300.0,30.7236,30.7312,30.7236,30.7236,52300.0
2009-12-21 12:10:00,40.8,40.83,40.8,40.82,31600.0,30.7236,30.7462,30.7236,30.7387,31600.0
2009-12-21 12:15:00,40.83,40.87,40.79,40.8,36200.0,30.7462,30.7763,30.7161,30.7236,36200.0
2009-12-21 12:20:00,40.8,40.81,40.8,40.8,17800.0,30.7236,30.7312,30.7236,30.7236,17800.0
2009-12-21 12:25:00,40.8,40.81,40.75,40.78,70900.0,30.7236,30.7312,30.686,30.7086,70900.0
2009-12-21 12:30:00,40.77,40.79,40.73,40.78,47800.0,30.701,30.7161,30.6709,30.7086,47800.0
2009-12-21 12:35:00,40.78,40.79,40.76,40.78,9300.0,30.7086,30.7161,30.6935,30.7086,9300.0
2009-12-21 12:40:00,40.77,40.8,40.75,40.8,25800.0,30.701,30.7236,30.686,30.7236,25800.0
2009-12-21 12:45:00,40.79,40.81,40.76,40.76,20100.0,30.7161,30.7312,30.6935,30.6935,20100.0
2009-12-21 12:50:00,40.76,40.76,40.71,40.76,38900.0,30.6935,30.6935,30.6559,30.6935,38900.0
2009-12-21 12:55:00,40.76,40.76,40.75,40.75,19200.0,30.6935,30.6935,30.686,30.686,19200.0
2009-12-21 13:00:00,40.75,40.76,40.75,40.75,29800.0,30.686,30.6935,30.686,30.686,29800.0
2009-12-21 13:05:00,40.76,40.76,40.75,40.75,27000.0,30.6935,30.6935,30.686,30.686,27000.0
2009-12-21 13:10:00,40.76,40.81,40.75,40.76,123400.0,30.6935,30.7312,30.686,30.6935,123400.0
2009-12-21 13:15:00,40.77,40.8,40.73,40.8,86500.0,30.701,30.7236,30.6709,30.7236,86500.0
2009-12-21 13:20:00,40.79,40.8,40.75,40.75,37500.0,30.7161,30.7236,30.686,30.686,37500.0
2009-12-21 13:25:00,40.75,40.77,40.73,40.76,41200.0,30.686,30.701,30.6709,30.6935,41200.0
2009-12-21 13:30:00,40.76,40.77,40.75,40.75,12400.0,30.6935,30.701,30.686,30.686,12400.0
2009-12-21 13:35:00,40.76,40.77,40.72,40.74,25900.0,30.6935,30.701,30.6634,30.6784,25900.0
2009-12-21 13:40:00,40.74,40.76,40.7,40.7,32800.0,30.6784,30.6935,30.6483,30.6483,32800.0
2009-12-21 13:45:00,40.71,40.72,40.69,40.71,35600.0,30.6559,30.6634,30.6408,30.6559,35600.0
2009-12-21 13:50:00,40.71,40.72,40.67,40.67,29200.0,30.6559,30.6634,30.6257,30.6257,29200.0
2009-12-21 13:55:00,40.68,40.7,40.66,40.67,39500.0,30.6333,30.6483,30.6182,30.6257,39500.0
2009-12-21 14:00:00,40.67,40.67,40.6,40.6,55300.0,30.6257,30.6257,30.573,30.573,55300.0
2009-12-21 14:05:00,40.6,40.61,40.57,40.57,40100.0,30.573,30.5805,30.5504,30.5504,40100.0
2009-12-21 14:10:00,40.57,40.58,40.53,40.54,37200.0,30.5504,30.558,30.5203,30.5278,37200.0
2009-12-21 14:15:00,40.55,40.55,40.51,40.51,59100.0,30.5354,30.5354,30.5052,30.5052,59100.0
2009-12-21 14:20:00,40.54,40.54,40.49,40.5,57900.0,30.5278,30.5278,30.4902,30.4977,57900.0
2009-12-21 14:25:00,40.5,40.5,40.44,40.44,48200.0,30.4977,30.4977,30.4525,30.4525,48200.0
2009-12-21 14:30:00,40.44,40.46,40.41,40.46,83700.0,30.4525,30.4676,30.4299,30.4676,83700.0
2009-12-21 14:35:00,40.46,40.46,40.37,40.38,66100.0,30.4676,30.4676,30.3998,30.4074,66100.0
2009-12-21 14:40:00,40.37,40.42,40.36,40.38,50800.0,30.3998,30.4375,30.3923,30.4074,50800.0
2009-12-21 14:45:00,40.37,40.44,40.37,40.44,39100.0,30.3998,30.4525,30.3998,30.4525,39100.0
2009-12-21 14:50:00,40.44,40.56,40.42,40.55,142600.0,30.4525,30.5429,30.4375,30.5354,142600.0
2009-12-21 14:55:00,40.56,40.7,40.55,40.69,122400.0,30.5429,30.6483,30.5354,30.6408,122400.0
2009-12-21 15:00:00,40.68,40.69,40.58,40.63,149900.0,30.6333,30.6408,30.558,30.5956,149900.0
2009-12-21 15:05:00,40.65,40.67,40.64,40.65,75200.0,30.6107,30.6257,30.6031,30.6107,75200.0
2009-12-21 15:10:00,40.65,40.69,40.63,40.64,102600.0,30.6107,30.6408,30.5956,30.6031,102600.0
2009-12-21 15:15:00,40.64,40.64,40.5,40.58,85400.0,30.6031,30.6031,30.4977,30.558,85400.0
2009-12-21 15:20:00,40.59,40.62,40.58,40.61,57100.0,30.5655,30.5881,30.558,30.5805,57100.0
2009-12-21 15:25:00,40.6,40.61,40.59,40.6,59100.0,30.573,30.5805,30.5655,30.573,59100.0
2009-12-21 15:30:00,40.59,40.68,40.59,40.66,145400.0,30.5655,30.6333,30.5655,30.6182,145400.0
2009-12-21 15:35:00,40.65,40.66,40.61,40.62,46900.0,30.6107,30.6182,30.5805,30.5881,46900.0
2009-12-21 15:40:00,40.62,40.62,40.6,40.6,66200.0,30.5881,30.5881,30.573,30.573,66200.0
2009-12-21 15:45:00,40.6,40.61,40.58,40.59,125100.0,30.573,30.5805,30.558,30.5655,125100.0
2009-12-21 15:50:00,40.61,40.62,40.54,40.58,101500.0,30.5805,30.5881,30.5278,30.558,101500.0
2009-12-21 15:55:00,40.58,40.61,40.57,40.61,141400.0,30.558,30.5805,30.5504,30.5805,141400.0
2009-12-22 09:30:00,40.62,40.69,40.45,40.58,329200.0,30.5881,30.6408,30.4601,30.558,329200.0
2009-12-22 09:35:00,40.59,40.62,40.5,40.52,66200.0,30.5655,30.5881,30.4977,30.5128,66200.0
2009-12-22 09:40:00,40.51,40.52,40.46,40.51,101300.0,30.5052,30.5128,30.4676,30.5052,101300.0
2009-12-22 09:45:00,40.5,40.65,40.46,40.58,242500.0,30.4977,30.6107,30.4676,30.558,242500.0
2009-12-22 09:50:00,40.6,40.7,40.48,40.67,132400.0,30.573,30.6483,30.4827,30.6257,132400.0
2009-12-22 09:55:00,40.67,40.72,40.67,40.7,53900.0,30.6257,30.6634,30.6257,30.6483,53900.0
2009-12-22 10:00:00,40.7,40.75,40.65,40.67,112000.0,30.6483,30.686,30.6107,30.6257,112000.0
2009-12-22 10:05:00,40.67,40.7,40.66,40.69,77300.0,30.6257,30.6483,30.6182,30.6408,77300.0
2009-12-22 10:10:00,40.69,40.72,40.68,40.69,42800.0,30.6408,30.6634,30.6333,30.6408,42800.0
2009-12-22 10:15:00,40.68,40.69,40.59,40.6,70400.0,30.6333,30.6408,30.5655,30.573,70400.0
2009-12-22 10:20:00,40.6,40.61,40.56,40.59,39900.0,30.573,30.5805,30.5429,30.5655,39900.0
2009-12-22 10:25:00,40.6,40.6,40.53,40.55,41000.0,30.573,30.573,30.5203,30.5354,41000.0
2009-12-22 10:30:00,40.54,40.58,40.53,40.57,51100.0,30.5278,30.558,30.5203,30.5504,51100.0
2009-12-22 10:35:00,40.58,40.6,40.57,40.58,63400.0,30.558,30.573,30.5504,30.558,63400.0
2009-12-22 10:40:00,40.57,40.63,40.57,40.62,81600.0,30.5504,30.5956,30.5504,30.5881,81600.0
2009-12-22 10:45:00,40.62,40.64,40.58,40.59,34400.0,30.5881,30.6031,30.558,30.5655,34400.0
2009-12-22 10:50:00,40.58,40.65,40.58,40.59,98500.0,30.558,30.6107,30.558,30.5655,98500.0
2009-12-22 10:55:00,40.58,40.66,40.58,40.6,97100.0,30.558,30.6182,30.558,30.573,97100.0
2009-12-22 11:00:00,40.6,40.61,40.58,40.6,58500.0,30.573,30.5805,30.558,30.573,58500.0
2009-12-22 11:05:00,40.6,40.61,40.59,40.6,92300.0,30.573,30.5805,30.5655,30.573,92300.0
2009-12-22 11:10:00,40.59,40.6,40.59,40.59,40200.0,30.5655,30.573,30.5655,30.5655,40200.0
2009-12-22 11:15:00,40.6,40.64,40.59,40.63,98700.0,30.573,30.6031,30.5655,30.5956,98700.0
2009-12-22 11:20:00,40.64,40.69,40.63,40.64,101600.0,30.6031,30.6408,30.5956,30.6031,101600.0
2009-12-22 11:25:00,40.65,40.72,40.64,40.72,35900.0,30.6107,30.6634,30.6031,30.6634,35900.0
2009-12-22 11:30:00,40.72,40.75,40.71,40.73,73600.0,30.6634,30.686,30.6559,30.6709,73600.0
2009-12-22 11:35:00,40.73,40.74,40.73,40.73,28200.0,30.6709,30.6784,30.6709,30.6709,28200.0
2009-12-22 11:40:00,40.74,40.74,40.69,40.7,27400.0,30.6784,30.6784,30.6408,30.6483,27400.0
2009-12-22 11:45:00,40.7,40.75,40.69,40.75,30400.0,30.6483,30.686,30.6408,30.686,30400.0
2009-12-22 11:50:00,40.75,40.82,40.74,40.81,76400.0,30.686,30.7387,30.6784,30.7312,76400.0
2009-12-22 11:55:00,40.81,40.85,40.8,40.85,53500.0,30.7312,30.7613,30.7236,30.7613,53500.0
2009-12-22 12:00:00,40.85,40.86,40.75,40.75,28200.0,30.7613,30.7688,30.686,30.686,28200.0
2009-12-22 12:05:00,40.75,40.78,40.7,40.71,37300.0,30.686,30.7086,30.6483,30.6559,37300.0
2009-12-22 12:10:00,40.7,40.71,40.61,40.61,65600.0,30.6483,30.6559,30.5805,30.5805,65600.0
2009-12-22 12:15:00,40.61,40.63,40.59,40.6,41600.0,30.5805,30.5956,30.5655,30.573,41600.0
2009-12-22 12:20:00,40.59,40.68,40.59,40.64,40700.0,30.5655,30.6333,30.5655,30.6031,40700.0
2009-12-22 12:25:00,40.64,40.66,40.63,40.63,21300.0,30.6031,30.6182,30.5956,30.5956,21300.0
2009-12-22 12:30:00,40.64,40.64,40.61,40.63,22000.0,30.6031,30.6031,30.5805,30.5956,22000.0
2009-12-22 12:35:00,40.63,40.7,40.62,40.69,37800.0,30.5956,30.6483,30.5881,30.6408,37800.0
2009-12-22 12:40:00,40.69,40.71,40.66,40.66,56600.0,30.6408,30.6559,30.6182,30.6182,56600.0
2009-12-22 12:45:00,40.66,40.67,40.62,40.63,21900.0,30.6182,30.6257,30.5881,30.5956,21900.0
2009-12-22 12:50:00,40.63,40.69,40.63,40.69,54600.0,30.5956,30.6408,30.5956,30.6408,54600.0
2009-12-22 12:55:00,40.69,40.77,40.67,40.76,55600.0,30.6408,30.701,30.6257,30.6935,55600.0
2009-12-22 13:00:00,40.75,40.75,40.72,40.75,26000.0,30.686,30.686,30.6634,30.686,26000.0
2009-12-22 13:05:00,40.75,40.78,40.75,40.78,43900.0,30.686,30.7086,30.686,30.7086,43900.0
2009-12-22 13:10:00,40.79,40.83,40.78,40.83,72400.0,30.7161,30.7462,30.7086,30.7462,72400.0
2009-12-22 13:15:00,40.82,40.83,40.81,40.81,33500.0,30.7387,30.7462,30.7312,30.7312,33500.0
2009-12-22 13:20:00,40.82,40.85,40.8,40.84,85800.0,30.7387,30.7613,30.7236,30.7537,85800.0
2009-12-22 13:25:00,40.83,40.95,40.83,40.85,132800.0,30.7462,30.8366,30.7462,30.7613,132800.0
2009-12-22 13:30:00,40.85,40.86,40.85,40.86,12000.0,30.7613,30.7688,30.7613,30.7688,12000.0
2009-12-22 13:35:00,40.85,40.93,40.85,40.91,55100.0,30.7613,30.8215,30.7613,30.8065,55100.0
2009-12-22 13:40:00,40.92,40.95,40.9,40.9,59900.0,30.814,30.8366,30.7989,30.7989,59900.0
2009-12-22 13:45:00,40.9,40.9,40.86,40.88,41500.0,30.7989,30.7989,30.7688,30.7839,41500.0
2009-12-22 13:50:00,40.88,40.88,40.81,40.81,39700.0,30.7839,30.7839,30.7312,30.7312,39700.0
2009-12-22 13:55:00,40.81,40.83,40.81,40.82,24300.0,30.7312,30.7462,30.7312,30.7387,24300.0
2009-12-22 14:00:00,40.83,40.83,40.79,40.81,42500.0,30.7462,30.7462,30.7161,30.7312,42500.0
2009-12-22 14:05:00,40.81,40.82,40.75,40.8,47700.0,30.7312,30.7387,30.686,30.7236,47700.0
2009-12-22 14:10:00,40.8,40.82,40.76,40.78,70000.0,30.7236,30.7387,30.6935,30.7086,70000.0
2009-12-22 14:15:00,40.77,40.82,40.77,40.78,60000.0,30.701,30.7387,30.701,30.7086,60000.0
2009-12-22 14:20:00,40.79,40.79,40.74,40.75,41900.0,30.7161,30.7161,30.6784,30.686,41900.0
2009-12-22 14:25:00,40.75,40.8,40.75,40.77,73000.0,30.686,30.7236,30.686,30.701,73000.0
2009-12-22 14:30:00,40.77,40.78,40.77,40.78,35300.0,30.701,30.7086,30.701,30.7086,35300.0
2009-12-22 14:35:00,40.78,40.81,40.77,40.79,155800.0,30.7086,30.7312,30.701,30.7161,155800.0
2009-12-22 14:40:00,40.78,40.79,40.74,40.75,100500.0,30.7086,30.7161,30.6784,30.686,100500.0
2009-12-22 14:45:00,40.75,40.81,40.75,40.8,77200.0,30.686,30.7312,30.686,30.7236,77200.0
2009-12-22 14:50:00,40.8,40.81,40.8,40.8,48800.0,30.7236,30.7312,30.7236,30.7236,48800.0
2009-12-22 14:55:00,40.8,40.81,40.78,40.79,60300.0,30.7236,30.7312,30.7086,30.7161,60300.0
2009-12-22 15:00:00,40.78,40.79,40.77,40.78,69200.0,30.7086,30.7161,30.701,30.7086,69200.0
2009-12-22 15:05:00,40.77,40.78,40.77,40.77,18200.0,30.701,30.7086,30.701,30.701,18200.0
2009-12-22 15:10:00,40.78,40.78,40.76,40.76,62100.0,30.7086,30.7086,30.6935,30.6935,62100.0
2009-12-22 15:15:00,40.76,40.77,40.74,40.75,87800.0,30.6935,30.701,30.6784,30.686,87800.0
2009-12-22 15:20:00,40.75,40.77,40.71,40.74,147900.0,30.686,30.701,30.6559,30.6784,147900.0
2009-12-22 15:25:00,40.75,40.77,40.74,40.77,152800.0,30.686,30.701,30.6784,30.701,152800.0
2009-12-22 15:30:00,40.77,40.78,40.75,40.77,72500.0,30.701,30.7086,30.686,30.701,72500.0
2009-12-22 15:35:00,40.76,40.82,40.76,40.82,75900.0,30.6935,30.7387,30.6935,30.7387,75900.0
2009-12-22 15:40:00,40.81,40.88,40.81,40.86,109500.0,30.7312,30.7839,30.7312,30.7688,109500.0
2009-12-22 15:45:00,40.86,40.89,40.82,40.89,61700.0,30.7688,30.7914,30.7387,30.7914,61700.0
2009-12-22 15:50:00,40.88,40.9,40.82,40.83,84700.0,30.7839,30.7989,30.7387,30.7462,84700.0
2009-12-22 15:55:00,40.84,40.89,40.83,40.87,94000.0,30.7537,30.7914,30.7462,30.7763,94000.0
2009-12-23 09:30:00,40.94,40.94,40.75,40.91,120300.0,30.829,30.829,30.686,30.8065,120300.0
2009-12-23 09:35:00,40.9,40.97,40.83,40.94,40300.0,30.7989,30.8516,30.7462,30.829,40300.0
2009-12-23 09:40:00,40.94,40.95,40.85,40.93,27700.0,30.829,30.8366,30.7613,30.8215,27700.0
2009-12-23 09:45:00,40.94,40.97,40.86,40.97,25600.0,30.829,30.8516,30.7688,30.8516,25600.0
2009-12-23 09:50:00,40.96,40.97,40.93,40.97,20200.0,30.8441,30.8516,30.8215,30.8516,20200.0
2009-12-23 09:55:00,40.96,40.99,40.95,40.99,41900.0,30.8441,30.8667,30.8366,30.8667,41900.0
2009-12-23 10:00:00,40.98,40.99,40.91,40.95,36000.0,30.8592,30.8667,30.8065,30.8366,36000.0
2009-12-23 10:05:00,40.96,40.99,40.96,40.99,35000.0,30.8441,30.8667,30.8441,30.8667,35000.0
2009-12-23 10:10:00,40.98,41.08,40.98,41.03,157000.0,30.8592,30.9345,30.8592,30.8968,157000.0
2009-12-23 10:15:00,41.03,41.06,41.02,41.02,54200.0,30.8968,30.9194,30.8893,30.8893,54200.0
2009-12-23 10:20:00,41.01,41.05,41.01,41.02,28700.0,30.8818,30.9119,30.8818,30.8893,28700.0
2009-12-23 10:25:00,41.02,41.04,41.01,41.04,32700.0,30.8893,30.9044,30.8818,30.9044,32700.0
2009-12-23 10:30:00,41.04,41.08,41.04,41.06,51900.0,30.9044,30.9345,30.9044,30.9194,51900.0
2009-12-23 10:35:00,41.07,41.1,41.06,41.1,37900.0,30.9269,30.9495,30.9194,30.9495,37900.0
2009-12-23 10:40:00,41.1,41.1,41.04,41.07,28900.0,30.9495,30.9495,30.9044,30.9269,28900.0
2009-12-23 10:45:00,41.07,41.09,41.04,41.05,25900.0,30.9269,30.942,30.9044,30.9119,25900.0
2009-12-23 10:50:00,41.05,41.06,41.01,41.02,32700.0,30.9119,30.9194,30.8818,30.8893,32700.0
2009-12-23 10:55:00,41.02,41.09,41.0,41.02,71000.0,30.8893,30.942,30.8742,30.8893,71000.0
2009-12-23 11:00:00,41.01,41.04,41.01,41.03,34700.0,30.8818,30.9044,30.8818,30.8968,34700.0
2009-12-23 11:05:00,41.02,41.06,41.02,41.05,18400.0,30.8893,30.9194,30.8893,30.9119,18400.0
2009-12-23 11:10:00,41.05,41.07,41.03,41.05,35100.0,30.9119,30.9269,30.8968,30.9119,35100.0
2009-12-23 11:15:00,41.04,41.1,41.04,41.06,26200.0,30.9044,30.9495,30.9044,30.9194,26200.0
2009-12-23 11:20:00,41.06,41.12,41.04,41.12,44100.0,30.9194,30.9646,30.9044,30.9646,44100.0
2009-12-23 11:25:00,41.12,41.17,41.11,41.16,39200.0,30.9646,31.0022,30.9571,30.9947,39200.0
2009-12-23 11:30:00,41.16,41.2,41.15,41.17,34900.0,30.9947,31.0248,30.9872,31.0022,34900.0
2009-12-23 11:35:00,41.18,41.19,41.15,41.16,27600.0,31.0098,31.0173,30.9872,30.9947,27600.0
2009-12-23 11:40:00,41.15,41.16,41.15,41.15,9700.0,30.9872,30.9947,30.9872,30.9872,9700.0
2009-12-23 11:45:00,41.15,41.16,41.15,41.16,9500.0,30.9872,30.9947,30.9872,30.9947,9500.0
2009-12-23 11:50:00,41.16,41.19,41.15,41.19,14200.0,30.9947,31.0173,30.9872,31.0173,14200.0
2009-12-23 11:55:00,41.18,41.2,41.17,41.19,14900.0,31.0098,31.0248,31.0022,31.0173,14900.0
2009-12-23 12:00:00,41.18,41.19,41.17,41.18,10100.0,31.0098,31.0173,31.0022,31.0098,10100.0
2009-12-23 12:05:00,41.17,41.18,41.15,41.16,12000.0,31.0022,31.0098,30.9872,30.9947,12000.0
2009-12-23 12:10:00,41.15,41.16,41.13,41.13,12900.0,30.9872,30.9947,30.9721,30.9721,12900.0
2009-12-23 12:15:00,41.13,41.13,41.08,41.09,15500.0,30.9721,30.9721,30.9345,30.942,15500.0
2009-12-23 12:20:00,41.08,41.09,41.05,41.05,13300.0,30.9345,30.942,30.9119,30.9119,13300.0
2009-12-23 12:25:00,41.06,41.06,41.04,41.04,9300.0,30.9194,30.9194,30.9044,30.9044,9300.0
2009-12-23 12:30:00,41.05,41.1,41.04,41.1,13900.0,30.9119,30.9495,30.9044,30.9495,13900.0
2009-12-23 12:35:00,41.1,41.11,41.1,41.11,7400.0,30.9495,30.9571,30.9495,30.9571,7400.0
2009-12-23 12:40:00,41.1,41.17,41.1,41.17,20800.0,30.9495,31.0022,30.9495,31.0022,20800.0
2009-12-23 12:45:00,41.17,41.19,41.16,41.18,18600.0,31.0022,31.0173,30.9947,31.0098,18600.0
2009-12-23 12:50:00,41.18,41.19,41.17,41.18,17200.0,31.0098,31.0173,31.0022,31.0098,17200.0
2009-12-23 12:55:00,41.18,41.19,41.13,41.14,11000.0,31.0098,31.0173,30.9721,30.9797,11000.0
2009-12-23 13:00:00,41.14,41.14,41.11,41.12,13700.0,30.9797,30.9797,30.9571,30.9646,13700.0
2009-12-23 13:05:00,41.11,41.12,41.1,41.11,9300.0,30.9571,30.9646,30.9495,30.9571,9300.0
2009-12-23 13:10:00,41.1,41.1,41.05,41.05,8400.0,30.9495,30.9495,30.9119,30.9119,8400.0
2009-12-23 13:15:00,41.06,41.1,41.05,41.1,16100.0,30.9194,30.9495,30.9119,30.9495,16100.0
2009-12-23 13:20:00,41.1,41.12,41.08,41.11,15900.0,30.9495,30.9646,30.9345,30.9571,15900.0
2009-12-23 13:25:00,41.11,41.15,41.11,41.14,27900.0,30.9571,30.9872,30.9571,30.9797,27900.0
2009-12-23 13:30:00,41.14,41.17,41.13,41.17,19900.0,30.9797,31.0022,30.9721,31.0022,19900.0
2009-12-23 13:35:00,41.17,41.23,41.16,41.17,49400.0,31.0022,31.0474,30.9947,31.0022,49400.0
2009-12-23 13:40:00,41.17,41.2,41.16,41.18,15800.0,31.0022,31.0248,30.9947,31.0098,15800.0
2009-12-23 13:45:00,41.18,41.19,41.17,41.18,24000.0,31.0098,31.0173,31.0022,31.0098,24000.0
2009-12-23 13:50:00,41.17,41.19,41.16,41.18,19800.0,31.0022,31.0173,30.9947,31.0098,19800.0
2009-12-23 13:55:00,41.18,41.19,41.15,41.16,9600.0,31.0098,31.0173,30.9872,30.9947,9600.0
2009-12-23 14:00:00,41.16,41.17,41.12,41.12,10400.0,30.9947,31.0022,30.9646,30.9646,10400.0
2009-12-23 14:05:00,41.12,41.2,41.12,41.2,18100.0,30.9646,31.0248,30.9646,31.0248,18100.0
2009-12-23 14:10:00,41.19,41.29,41.17,41.28,45000.0,31.0173,31.0926,31.0022,31.0851,45000.0
2009-12-23 14:15:00,41.28,41.31,41.27,41.31,70600.0,31.0851,31.1077,31.0775,31.1077,70600.0
2009-12-23 14:20:00,41.3,41.32,41.28,41.28,67600.0,31.1001,31.1152,31.0851,31.0851,67600.0
2009-12-23 14:25:00,41.28,41.28,41.22,41.25,40100.0,31.0851,31.0851,31.0399,31.0625,40100.0
2009-12-23 14:30:00,41.25,41.26,41.22,41.22,12200.0,31.0625,31.07,31.0399,31.0399,12200.0
2009-12-23 14:35:00,41.21,41.24,41.2,41.23,10800.0,31.0324,31.055,31.0248,31.0474,10800.0
2009-12-23 14:40:00,41.24,41.24,41.16,41.16,14900.0,31.055,31.055,30.9947,30.9947,14900.0
2009-12-23 14:45:00,41.16,41.24,41.16,41.23,20200.0,30.9947,31.055,30.9947,31.0474,20200.0
2009-12-23 14:50:00,41.22,41.22,41.2,41.21,21200.0,31.0399,31.0399,31.0248,31.0324,21200.0
2009-12-23 14:55:00,41.21,41.24,41.21,41.22,17200.0,31.0324,31.055,31.0324,31.0399,17200.0
2009-12-23 15:00:00,41.22,41.24,41.2,41.22,22700.0,31.0399,31.055,31.0248,31.0399,22700.0
2009-12-23 15:05:00,41.22,41.25,41.2,41.23,27500.0,31.0399,31.0625,31.0248,31.0474,27500.0
2009-12-23 15:10:00,41.24,41.28,41.21,41.27,56400.0,31.055,31.0851,31.0324,31.0775,56400.0
2009-12-23 15:15:00,41.27,41.31,41.26,41.27,40800.0,31.0775,31.1077,31.07,31.0775,40800.0
2009-12-23 15:20:00,41.27,41.29,41.21,41.28,71300.0,31.0775,31.0926,31.0324,31.0851,71300.0
2009-12-23 15:25:00,41.29,41.31,41.23,41.23,34500.0,31.0926,31.1077,31.0474,31.0474,34500.0
2009-12-23 15:30:00,41.24,41.29,41.23,41.28,35500.0,31.055,31.0926,31.0474,31.0851,35500.0
2009-12-23 15:35:00,41.27,41.31,41.23,41.25,56300.0,31.0775,31.1077,31.0474,31.0625,56300.0
2009-12-23 15:40:00,41.25,41.3,41.24,41.29,77800.0,31.0625,31.1001,31.055,31.0926,77800.0
2009-12-23 15:45:00,41.29,41.3,41.27,41.3,49500.0,31.0926,31.1001,31.0775,31.1001,49500.0
2009-12-23 15:50:00,41.3,41.3,41.26,41.28,61100.0,31.1001,31.1001,31.07,31.0851,61100.0
2009-12-23 15:55:00,41.28,41.31,41.27,41.28,65700.0,31.0851,31.1077,31.0775,31.0851,65700.0
2009-12-24 09:30:00,41.26,41.37,41.2,41.35,104100.0,31.07,31.1529,31.0248,31.1378,104100.0
2009-12-24 09:35:00,41.34,41.35,41.25,41.28,42300.0,31.1303,31.1378,31.0625,31.0851,42300.0
2009-12-24 09:40:00,41.28,41.3,41.25,41.27,22000.0,31.0851,31.1001,31.0625,31.0775,22000.0
2009-12-24 09:45:00,41.26,41.35,41.25,41.34,24600.0,31.07,31.1378,31.0625,31.1303,24600.0
2009-12-24 09:50:00,41.34,41.38,41.3,41.38,27800.0,31.1303,31.1604,31.1001,31.1604,27800.0
2009-12-24 09:55:00,41.38,41.47,41.37,41.45,28800.0,31.1604,31.2282,31.1529,31.2131,28800.0
2009-12-24 10:00:00,41.46,41.48,41.44,41.45,21400.0,31.2206,31.2357,31.2056,31.2131,21400.0
2009-12-24 10:05:00,41.45,41.46,41.44,41.45,21600.0,31.2131,31.2206,31.2056,31.2131,21600.0
2009-12-24 10:10:00,41.44,41.49,41.44,41.47,14600.0,31.2056,31.2432,31.2056,31.2282,14600.0
2009-12-24 10:15:00,41.47,41.49,41.41,41.42,20000.0,31.2282,31.2432,31.183,31.1905,20000.0
2009-12-24 10:20:00,41.43,41.44,41.4,41.44,12800.0,31.198,31.2056,31.1754,31.2056,12800.0
2009-12-24 10:25:00,41.44,41.46,41.43,41.45,13600.0,31.2056,31.2206,31.198,31.2131,13600.0
2009-12-24 10:30:00,41.44,41.44,41.4,41.41,20800.0,31.2056,31.2056,31.1754,31.183,20800.0
2009-12-24 10:35:00,41.41,41.41,41.37,41.38,15400.0,31.183,31.183,31.1529,31.1604,15400.0
2009-12-24 10:40:00,41.37,41.4,41.35,41.38,21100.0,31.1529,31.1754,31.1378,31.1604,21100.0
2009-12-24 10:45:00,41.37,41.42,41.37,41.41,7800.0,31.1529,31.1905,31.1529,31.183,7800.0
2009-12-24 10:50:00,41.41,41.49,41.4,41.49,19500.0,31.183,31.2432,31.1754,31.2432,19500.0
2009-12-24 10:55:00,41.49,41.49,41.47,41.47,21200.0,31.2432,31.2432,31.2282,31.2282,21200.0
2009-12-24 11:00:00,41.48,41.49,41.46,41.49,18600.0,31.2357,31.2432,31.2206,31.2432,18600.0
2009-12-24 11:05:00,41.48,41.49,41.46,41.47,18300.0,31.2357,31.2432,31.2206,31.2282,18300.0
2009-12-24 11:10:00,41.47,41.47,41.42,41.44,17300.0,31.2282,31.2282,31.1905,31.2056,17300.0
2009-12-24 11:15:00,41.44,41.47,41.43,41.46,9000.0,31.2056,31.2282,31.198,31.2206,9000.0
2009-12-24 11:20:00,41.46,41.46,41.42,41.43,17500.0,31.2206,31.2206,31.1905,31.198,17500.0
2009-12-24 11:25:00,41.43,41.44,41.4,41.41,11300.0,31.198,31.2056,31.1754,31.183,11300.0
2009-12-24 11:30:00,41.4,41.42,41.37,41.41,20400.0,31.1754,31.1905,31.1529,31.183,20400.0
2009-12-24 11:35:00,41.41,41.46,41.41,41.43,13000.0,31.183,31.2206,31.183,31.198,13000.0
2009-12-24 11:40:00,41.43,41.44,41.38,41.38,27800.0,31.198,31.2056,31.1604,31.1604,27800.0
2009-12-24 11:45:00,41.38,41.46,41.38,41.46,17100.0,31.1604,31.2206,31.1604,31.2206,17100.0
2009-12-24 11:50:00,41.46,41.46,41.4,41.41,17400.0,31.2206,31.2206,31.1754,31.183,17400.0
2009-12-24 11:55:00,41.41,41.42,41.37,41.37,11700.0,31.183,31.1905,31.1529,31.1529,11700.0
2009-12-24 12:00:00,41.37,41.4,41.37,41.4,19300.0,31.1529,31.1754,31.1529,31.1754,19300.0
2009-12-24 12:05:00,41.4,41.43,41.37,41.38,38800.0,31.1754,31.198,31.1529,31.1604,38800.0
2009-12-24 12:10:00,41.37,41.4,41.36,41.39,19900.0,31.1529,31.1754,31.1453,31.1679,19900.0
2009-12-24 12:15:00,41.4,41.44,41.39,41.41,18300.0,31.1754,31.2056,31.1679,31.183,18300.0
2009-12-24 12:20:00,41.41,41.42,41.39,41.4,18400.0,31.183,31.1905,31.1679,31.1754,18400.0
2009-12-24 12:25:00,41.41,41.44,41.39,41.42,34500.0,31.183,31.2056,31.1679,31.1905,34500.0
2009-12-24 12:30:00,41.43,41.43,41.39,41.41,11900.0,31.198,31.198,31.1679,31.183,11900.0
2009-12-24 12:35:00,41.4,41.41,41.38,41.39,29000.0,31.1754,31.183,31.1604,31.1679,29000.0
2009-12-24 12:40:00,41.38,41.39,41.36,41.38,32500.0,31.1604,31.1679,31.1453,31.1604,32500.0
2009-12-24 12:45:00,41.38,41.4,41.37,41.4,28100.0,31.1604,31.1754,31.1529,31.1754,28100.0
2009-12-24 12:50:00,41.39,41.43,41.39,41.4,46800.0,31.1679,31.198,31.1679,31.1754,46800.0
2009-12-24 12:55:00,41.41,41.42,41.37,41.41,73700.0,31.183,31.1905,31.1529,31.183,73700.0
2009-12-28 09:30:00,41.58,41.58,41.31,41.47,95900.0,31.311,31.311,31.1077,31.2282,95900.0
2009-12-28 09:35:00,41.45,41.53,41.44,41.52,129700.0,31.2131,31.2733,31.2056,31.2658,129700.0
2009-12-28 09:40:00,41.52,41.59,41.5,41.58,32800.0,31.2658,31.3185,31.2507,31.311,32800.0
2009-12-28 09:45:00,41.59,41.6,41.55,41.59,39900.0,31.3185,31.326,31.2884,31.3185,39900.0
2009-12-28 09:50:00,41.59,41.63,41.59,41.63,34800.0,31.3185,31.3486,31.3185,31.3486,34800.0
2009-12-28 09:55:00,41.63,41.68,41.59,41.68,31500.0,31.3486,31.3863,31.3185,31.3863,31500.0
2009-12-28 10:00:00,41.68,41.69,41.59,41.61,39900.0,31.3863,31.3938,31.3185,31.3336,39900.0
2009-12-28 10:05:00,41.61,41.62,41.54,41.58,44400.0,31.3336,31.3411,31.2809,31.311,44400.0
2009-12-28 10:10:00,41.58,41.6,41.56,41.56,22600.0,31.311,31.326,31.2959,31.2959,22600.0
2009-12-28 10:15:00,41.56,41.56,41.52,41.53,19400.0,31.2959,31.2959,31.2658,31.2733,19400.0
2009-12-28 10:20:00,41.54,41.57,41.51,41.51,14000.0,31.2809,31.3035,31.2583,31.2583,14000.0
2009-12-28 10:25:00,41.52,41.57,41.46,41.56,32900.0,31.2658,31.3035,31.2206,31.2959,32900.0
2009-12-28 10:30:00,41.55,41.56,41.55,41.55,14300.0,31.2884,31.2959,31.2884,31.2884,14300.0
2009-12-28 10:35:00,41.56,41.57,41.47,41.47,27200.0,31.2959,31.3035,31.2282,31.2282,27200.0
2009-12-28 10:40:00,41.48,41.53,41.47,41.53,16000.0,31.2357,31.2733,31.2282,31.2733,16000.0
2009-12-28 10:45:00,41.52,41.56,41.52,41.54,31400.0,31.2658,31.2959,31.2658,31.2809,31400.0
2009-12-28 10:50:00,41.53,41.56,41.52,41.54,18200.0,31.2733,31.2959,31.2658,31.2809,18200.0
2009-12-28 10:55:00,41.54,41.56,41.54,41.55,20700.0,31.2809,31.2959,31.2809,31.2884,20700.0
2009-12-28 11:00:00,41.56,41.56,41.52,41.53,37700.0,31.2959,31.2959,31.2658,31.2733,37700.0
2009-12-28 11:05:00,41.52,41.54,41.51,41.54,15600.0,31.2658,31.2809,31.2583,31.2809,15600.0
2009-12-28 11:10:00,41.54,41.58,41.53,41.58,31600.0,31.2809,31.311,31.2733,31.311,31600.0
2009-12-28 11:15:00,41.59,41.6,41.58,41.58,14700.0,31.3185,31.326,31.311,31.311,14700.0
2009-12-28 11:20:00,41.58,41.59,41.58,41.58,13600.0,31.311,31.3185,31.311,31.311,13600.0
2009-12-28 11:25:00,41.58,41.6,41.58,41.6,26500.0,31.311,31.326,31.311,31.326,26500.0
2009-12-28 11:30:00,41.59,41.6,41.58,41.58,23600.0,31.3185,31.326,31.311,31.311,23600.0
2009-12-28 11:35:00,41.58,41.62,41.58,41.62,26700.0,31.311,31.3411,31.311,31.3411,26700.0
2009-12-28 11:40:00,41.61,41.62,41.61,41.62,28500.0,31.3336,31.3411,31.3336,31.3411,28500.0
2009-12-28 11:45:00,41.62,41.62,41.59,41.62,41400.0,31.3411,31.3411,31.3185,31.3411,41400.0
2009-12-28 11:50:00,41.62,41.68,41.61,41.68,24000.0,31.3411,31.3863,31.3336,31.3863,24000.0
2009-12-28 11:55:00,41.68,41.74,41.67,41.73,47700.0,31.3863,31.4315,31.3788,31.4239,47700.0
2009-12-28 12:00:00,41.74,41.75,41.73,41.75,18000.0,31.4315,31.439,31.4239,31.439,18000.0
2009-12-28 12:05:00,41.75,41.75,41.68,41.72,35400.0,31.439,31.439,31.3863,31.4164,35400.0
2009-12-28 12:10:00,41.71,41.75,41.71,41.74,24600.0,31.4089,31.439,31.4089,31.4315,24600.0
2009-12-28 12:15:00,41.74,41.74,41.67,41.68,32100.0,31.4315,31.4315,31.3788,31.3863,32100.0
2009-12-28 12:20:00,41.67,41.74,41.67,41.73,66600.0,31.3788,31.4315,31.3788,31.4239,66600.0
2009-12-28 12:25:00,41.74,41.8,41.72,41.8,42800.0,31.4315,31.4767,31.4164,31.4767,42800.0
2009-12-28 12:30:00,41.8,41.83,41.76,41.82,36600.0,31.4767,31.4992,31.4465,31.4917,36600.0
2009-12-28 12:35:00,41.82,41.85,41.81,41.81,23200.0,31.4917,31.5143,31.4842,31.4842,23200.0
2009-12-28 12:40:00,41.82,41.82,41.78,41.8,24300.0,31.4917,31.4917,31.4616,31.4767,24300.0
2009-12-28 12:45:00,41.81,41.84,41.8,41.83,21700.0,31.4842,31.5068,31.4767,31.4992,21700.0
2009-12-28 12:50:00,41.84,41.84,41.82,41.83,14200.0,31.5068,31.5068,31.4917,31.4992,14200.0
2009-12-28 12:55:00,41.82,41.83,41.82,41.83,11700.0,31.4917,31.4992,31.4917,31.4992,11700.0
2009-12-28 13:00:00,41.82,41.83,41.82,41.83,11200.0,31.4917,31.4992,31.4917,31.4992,11200.0
2009-12-28 13:05:00,41.83,41.83,41.82,41.82,21600.0,31.4992,31.4992,31.4917,31.4917,21600.0
2009-12-28 13:10:00,41.82,41.83,41.78,41.82,39100.0,31.4917,31.4992,31.4616,31.4917,39100.0
2009-12-28 13:15:00,41.81,41.87,41.81,41.86,24700.0,31.4842,31.5294,31.4842,31.5218,24700.0
2009-12-28 13:20:00,41.86,41.86,41.83,41.85,38700.0,31.5218,31.5218,31.4992,31.5143,38700.0
2009-12-28 13:25:00,41.85,41.85,41.82,41.85,24800.0,31.5143,31.5143,31.4917,31.5143,24800.0
2009-12-28 13:30:00,41.84,41.87,41.84,41.87,15900.0,31.5068,31.5294,31.5068,31.5294,15900.0
2009-12-28 13:35:00,41.87,41.9,41.85,41.87,30000.0,31.5294,31.552,31.5143,31.5294,30000.0
2009-12-28 13:40:00,41.86,41.87,41.84,41.85,53000.0,31.5218,31.5294,31.5068,31.5143,53000.0
2009-12-28 13:45:00,41.84,41.87,41.84,41.86,15400.0,31.5068,31.5294,31.5068,31.5218,15400.0
2009-12-28 13:50:00,41.86,41.88,41.86,41.88,17700.0,31.5218,31.5369,31.5218,31.5369,17700.0
2009-12-28 13:55:00,41.88,41.89,41.86,41.89,20500.0,31.5369,31.5444,31.5218,31.5444,20500.0
2009-12-28 14:00:00,41.89,41.89,41.85,41.86,45200.0,31.5444,31.5444,31.5143,31.5218,45200.0
2009-12-28 14:05:00,41.86,41.86,41.83,41.85,58100.0,31.5218,31.5218,31.4992,31.5143,58100.0
2009-12-28 14:10:00,41.85,41.85,41.82,41.84,44800.0,31.5143,31.5143,31.4917,31.5068,44800.0
2009-12-28 14:15:00,41.85,41.88,41.83,41.85,25700.0,31.5143,31.5369,31.4992,31.5143,25700.0
2009-12-28 14:20:00,41.85,41.86,41.81,41.85,38400.0,31.5143,31.5218,31.4842,31.5143,38400.0
2009-12-28 14:25:00,41.85,41.86,41.83,41.83,21400.0,31.5143,31.5218,31.4992,31.4992,21400.0
2009-12-28 14:30:00,41.84,41.87,41.83,41.83,34600.0,31.5068,31.5294,31.4992,31.4992,34600.0
2009-12-28 14:35:00,41.83,41.84,41.79,41.79,36300.0,31.4992,31.5068,31.4691,31.4691,36300.0
2009-12-28 14:40:00,41.78,41.78,41.66,41.72,97000.0,31.4616,31.4616,31.3712,31.4164,97000.0
2009-12-28 14:45:00,41.73,41.78,41.72,41.78,28500.0,31.4239,31.4616,31.4164,31.4616,28500.0
2009-12-28 14:50:00,41.78,41.8,41.77,41.8,28200.0,31.4616,31.4767,31.4541,31.4767,28200.0
2009-12-28 14:55:00,41.8,41.81,41.79,41.8,49200.0,31.4767,31.4842,31.4691,31.4767,49200.0
2009-12-28 15:00:00,41.8,41.81,41.8,41.81,23700.0,31.4767,31.4842,31.4767,31.4842,23700.0
2009-12-28 15:05:00,41.81,41.83,41.8,41.82,41200.0,31.4842,31.4992,31.4767,31.4917,41200.0
2009-12-28 15:10:00,41.81,41.82,41.81,41.82,19200.0,31.4842,31.4917,31.4842,31.4917,19200.0
2009-12-28 15:15:00,41.81,41.85,41.81,41.84,25700.0,31.4842,31.5143,31.4842,31.5068,25700.0
2009-12-28 15:20:00,41.85,41.85,41.82,41.85,88600.0,31.5143,31.5143,31.4917,31.5143,88600.0
2009-12-28 15:25:00,41.84,41.85,41.8,41.83,54800.0,31.5068,31.5143,31.4767,31.4992,54800.0
2009-12-28 15:30:00,41.83,41.84,41.81,41.82,25200.0,31.4992,31.5068,31.4842,31.4917,25200.0
2009-12-28 15:35:00,41.81,41.82,41.77,41.82,63600.0,31.4842,31.4917,31.4541,31.4917,63600.0
2009-12-28 15:40:00,41.82,41.82,41.78,41.79,60600.0,31.4917,31.4917,31.4616,31.4691,60600.0
2009-12-28 15:45:00,41.78,41.83,41.78,41.79,73000.0,31.4616,31.4992,31.4616,31.4691,73000.0
2009-12-28 15:50:00,41.78,41.85,41.76,41.85,130900.0,31.4616,31.5143,31.4465,31.5143,130900.0
2009-12-28 15:55:00,41.85,41.87,41.82,41.87,77300.0,31.5143,31.5294,31.4917,31.5294,77300.0
2009-12-29 09:30:00,41.82,41.85,41.75,41.85,87500.0,31.4917,31.5143,31.439,31.5143,87500.0
2009-12-29 09:35:00,41.85,41.95,41.81,41.93,61200.0,31.5143,31.5896,31.4842,31.5745,61200.0
2009-12-29 09:40:00,41.94,41.95,41.92,41.95,13700.0,31.5821,31.5896,31.567,31.5896,13700.0
2009-12-29 09:45:00,41.94,41.97,41.88,41.9,43100.0,31.5821,31.6047,31.5369,31.552,43100.0
2009-12-29 09:50:00,41.89,41.97,41.87,41.91,22000.0,31.5444,31.6047,31.5294,31.5595,22000.0
2009-12-29 09:55:00,41.9,41.95,41.84,41.85,42500.0,31.552,31.5896,31.5068,31.5143,42500.0
2009-12-29 10:00:00,41.85,41.91,41.85,41.91,20200.0,31.5143,31.5595,31.5143,31.5595,20200.0
2009-12-29 10:05:00,41.91,41.91,41.83,41.88,36100.0,31.5595,31.5595,31.4992,31.5369,36100.0
2009-12-29 10:10:00,41.88,41.92,41.88,41.92,14200.0,31.5369,31.567,31.5369,31.567,14200.0
2009-12-29 10:15:00,41.91,41.92,41.91,41.92,23500.0,31.5595,31.567,31.5595,31.567,23500.0
2009-12-29 10:20:00,41.92,41.92,41.85,41.85,35600.0,31.567,31.567,31.5143,31.5143,35600.0
2009-12-29 10:25:00,41.86,41.9,41.85,41.9,22600.0,31.5218,31.552,31.5143,31.552,22600.0
2009-12-29 10:30:00,41.89,41.9,41.89,41.89,15800.0,31.5444,31.552,31.5444,31.5444,15800.0
2009-12-29 10:35:00,41.89,41.9,41.84,41.85,44600.0,31.5444,31.552,31.5068,31.5143,44600.0
2009-12-29 10:40:00,41.84,41.85,41.82,41.83,11800.0,31.5068,31.5143,31.4917,31.4992,11800.0
2009-12-29 10:45:00,41.82,41.85,41.82,41.83,18000.0,31.4917,31.5143,31.4917,31.4992,18000.0
2009-12-29 10:50:00,41.83,41.84,41.82,41.82,16800.0,31.4992,31.5068,31.4917,31.4917,16800.0
2009-12-29 10:55:00,41.82,41.86,41.82,41.86,18300.0,31.4917,31.5218,31.4917,31.5218,18300.0
2009-12-29 11:00:00,41.85,41.88,41.84,41.85,17200.0,31.5143,31.5369,31.5068,31.5143,17200.0
2009-12-29 11:05:00,41.85,41.86,41.81,41.83,15500.0,31.5143,31.5218,31.4842,31.4992,15500.0
2009-12-29 11:10:00,41.84,41.9,41.83,41.83,43500.0,31.5068,31.552,31.4992,31.4992,43500.0
2009-12-29 11:15:00,41.83,41.87,41.81,41.87,17300.0,31.4992,31.5294,31.4842,31.5294,17300.0
2009-12-29 11:20:00,41.86,41.87,41.85,41.86,16300.0,31.5218,31.5294,31.5143,31.5218,16300.0
2009-12-29 11:25:00,41.85,41.86,41.85,41.85,15300.0,31.5143,31.5218,31.5143,31.5143,15300.0
2009-12-29 11:30:00,41.85,41.88,41.85,41.87,12800.0,31.5143,31.5369,31.5143,31.5294,12800.0
2009-12-29 11:35:00,41.88,41.9,41.86,41.86,28400.0,31.5369,31.552,31.5218,31.5218,28400.0
2009-12-29 11:40:00,41.86,41.87,41.85,41.85,19300.0,31.5218,31.5294,31.5143,31.5143,19300.0
2009-12-29 11:45:00,41.85,41.86,41.85,41.85,5800.0,31.5143,31.5218,31.5143,31.5143,5800.0
2009-12-29 11:50:00,41.85,41.86,41.84,41.85,33400.0,31.5143,31.5218,31.5068,31.5143,33400.0
2009-12-29 11:55:00,41.86,41.86,41.85,41.85,7900.0,31.5218,31.5218,31.5143,31.5143,7900.0
2009-12-29 12:00:00,41.85,41.87,41.85,41.86,17800.0,31.5143,31.5294,31.5143,31.5218,17800.0
2009-12-29 12:05:00,41.87,41.89,41.86,41.87,26900.0,31.5294,31.5444,31.5218,31.5294,26900.0
2009-12-29 12:10:00,41.87,41.9,41.87,41.89,36100.0,31.5294,31.552,31.5294,31.5444,36100.0
2009-12-29 12:15:00,41.9,41.9,41.85,41.86,13100.0,31.552,31.552,31.5143,31.5218,13100.0
2009-12-29 12:20:00,41.87,41.88,41.84,41.87,22600.0,31.5294,31.5369,31.5068,31.5294,22600.0
2009-12-29 12:25:00,41.88,41.88,41.84,41.86,24400.0,31.5369,31.5369,31.5068,31.5218,24400.0
2009-12-29 12:30:00,41.86,41.87,41.84,41.85,24800.0,31.5218,31.5294,31.5068,31.5143,24800.0
2009-12-29 12:35:00,41.85,41.85,41.81,41.84,55000.0,31.5143,31.5143,31.4842,31.5068,55000.0
2009-12-29 12:40:00,41.85,41.85,41.81,41.82,22000.0,31.5143,31.5143,31.4842,31.4917,22000.0
2009-12-29 12:45:00,41.83,41.83,41.81,41.81,11700.0,31.4992,31.4992,31.4842,31.4842,11700.0
2009-12-29 12:50:00,41.81,41.82,41.77,41.79,24000.0,31.4842,31.4917,31.4541,31.4691,24000.0
2009-12-29 12:55:00,41.79,41.79,41.75,41.75,22700.0,31.4691,31.4691,31.439,31.439,22700.0
2009-12-29 13:00:00,41.76,41.82,41.75,41.79,54500.0,31.4465,31.4917,31.439,31.4691,54500.0
2009-12-29 13:05:00,41.8,41.8,41.71,41.72,24600.0,31.4767,31.4767,31.4089,31.4164,24600.0
2009-12-29 13:10:00,41.71,41.72,41.63,41.63,19000.0,31.4089,31.4164,31.3486,31.3486,19000.0
2009-12-29 13:15:00,41.63,41.66,41.63,41.63,21900.0,31.3486,31.3712,31.3486,31.3486,21900.0
2009-12-29 13:20:00,41.63,41.63,41.6,41.6,16400.0,31.3486,31.3486,31.326,31.326,16400.0
2009-12-29 13:25:00,41.6,41.6,41.54,41.55,29200.0,31.326,31.326,31.2809,31.2884,29200.0
2009-12-29 13:30:00,41.55,41.63,41.55,41.63,36000.0,31.2884,31.3486,31.2884,31.3486,36000.0
2009-12-29 13:35:00,41.63,41.63,41.55,41.55,17100.0,31.3486,31.3486,31.2884,31.2884,17100.0
2009-12-29 13:40:00,41.55,41.6,41.55,41.56,18500.0,31.2884,31.326,31.2884,31.2959,18500.0
2009-12-29 13:45:00,41.57,41.57,41.54,41.57,15500.0,31.3035,31.3035,31.2809,31.3035,15500.0
2009-12-29 13:50:00,41.57,41.65,41.57,41.62,23800.0,31.3035,31.3637,31.3035,31.3411,23800.0
2009-12-29 13:55:00,41.62,41.62,41.58,41.58,13100.0,31.3411,31.3411,31.311,31.311,13100.0
2009-12-29 14:00:00,41.58,41.65,41.58,41.64,31700.0,31.311,31.3637,31.311,31.3562,31700.0
2009-12-29 14:05:00,41.65,41.71,41.64,41.7,20200.0,31.3637,31.4089,31.3562,31.4014,20200.0
2009-12-29 14:10:00,41.71,41.71,41.7,41.7,14400.0,31.4089,31.4089,31.4014,31.4014,14400.0
2009-12-29 14:15:00,41.71,41.73,41.68,41.7,22700.0,31.4089,31.4239,31.3863,31.4014,22700.0
2009-12-29 14:20:00,41.7,41.71,41.69,41.7,9100.0,31.4014,31.4089,31.3938,31.4014,9100.0
2009-12-29 14:25:00,41.69,41.73,41.69,41.73,16400.0,31.3938,31.4239,31.3938,31.4239,16400.0
2009-12-29 14:30:00,41.74,41.76,41.73,41.76,12500.0,31.4315,31.4465,31.4239,31.4465,12500.0
2009-12-29 14:35:00,41.76,41.76,41.7,41.7,36200.0,31.4465,31.4465,31.4014,31.4014,36200.0
2009-12-29 14:40:00,41.69,41.72,41.68,41.72,18200.0,31.3938,31.4164,31.3863,31.4164,18200.0
2009-12-29 14:45:00,41.71,41.74,41.71,41.73,41200.0,31.4089,31.4315,31.4089,31.4239,41200.0
2009-12-29 14:50:00,41.72,41.77,41.72,41.77,37900.0,31.4164,31.4541,31.4164,31.4541,37900.0
2009-12-29 14:55:00,41.77,41.78,41.76,41.78,13700.0,31.4541,31.4616,31.4465,31.4616,13700.0
2009-12-29 15:00:00,41.77,41.82,41.77,41.79,31200.0,31.4541,31.4917,31.4541,31.4691,31200.0
2009-12-29 15:05:00,41.79,41.8,41.77,41.78,24600.0,31.4691,31.4767,31.4541,31.4616,24600.0
2009-12-29 15:10:00,41.77,41.89,41.76,41.88,91200.0,31.4541,31.5444,31.4465,31.5369,91200.0
2009-12-29 15:15:00,41.88,41.93,41.86,41.93,78500.0,31.5369,31.5745,31.5218,31.5745,78500.0
2009-12-29 15:20:00,41.93,41.93,41.81,41.83,73200.0,31.5745,31.5745,31.4842,31.4992,73200.0
2009-12-29 15:25:00,41.83,41.85,41.8,41.81,48800.0,31.4992,31.5143,31.4767,31.4842,48800.0
2009-12-29 15:30:00,41.81,41.84,41.81,41.84,26600.0,31.4842,31.5068,31.4842,31.5068,26600.0
2009-12-29 15:35:00,41.83,41.84,41.8,41.81,43300.0,31.4992,31.5068,31.4767,31.4842,43300.0
2009-12-29 15:40:00,41.81,41.87,41.78,41.81,137900.0,31.4842,31.5294,31.4616,31.4842,137900.0
2009-12-29 15:45:00,41.82,41.85,41.8,41.81,63900.0,31.4917,31.5143,31.4767,31.4842,63900.0
2009-12-29 15:50:00,41.81,41.82,41.76,41.8,80300.0,31.4842,31.4917,31.4465,31.4767,80300.0
2009-12-29 15:55:00,41.8,41.83,41.76,41.81,128300.0,31.4767,31.4992,31.4465,31.4842,128300.0
2009-12-30 09:30:00,41.81,41.95,41.63,41.89,73600.0,31.4842,31.5896,31.3486,31.5444,73600.0
2009-12-30 09:35:00,41.89,41.92,41.83,41.92,33100.0,31.5444,31.567,31.4992,31.567,33100.0
2009-12-30 09:40:00,41.91,41.97,41.9,41.94,37800.0,31.5595,31.6047,31.552,31.5821,37800.0
2009-12-30 09:45:00,41.94,41.98,41.87,41.88,43700.0,31.5821,31.6122,31.5294,31.5369,43700.0
2009-12-30 09:50:00,41.88,41.93,41.87,41.91,21800.0,31.5369,31.5745,31.5294,31.5595,21800.0
2009-12-30 09:55:00,41.9,41.95,41.9,41.91,13200.0,31.552,31.5896,31.552,31.5595,13200.0
2009-12-30 10:00:00,41.91,41.97,41.91,41.93,27800.0,31.5595,31.6047,31.5595,31.5745,27800.0
2009-12-30 10:05:00,41.95,41.95,41.93,41.94,18000.0,31.5896,31.5896,31.5745,31.5821,18000.0
2009-12-30 10:10:00,41.94,41.94,41.88,41.91,22200.0,31.5821,31.5821,31.5369,31.5595,22200.0
2009-12-30 10:15:00,41.9,41.94,41.9,41.93,17300.0,31.552,31.5821,31.552,31.5745,17300.0
2009-12-30 10:20:00,41.93,41.95,41.92,41.95,18600.0,31.5745,31.5896,31.567,31.5896,18600.0
2009-12-30 10:25:00,41.93,41.95,41.93,41.94,27400.0,31.5745,31.5896,31.5745,31.5821,27400.0
2009-12-30 10:30:00,41.95,41.97,41.94,41.95,36900.0,31.5896,31.6047,31.5821,31.5896,36900.0
2009-12-30 10:35:00,41.95,41.96,41.92,41.93,62800.0,31.5896,31.5971,31.567,31.5745,62800.0
2009-12-30 10:40:00,41.93,41.93,41.89,41.92,59500.0,31.5745,31.5745,31.5444,31.567,59500.0
2009-12-30 10:45:00,41.93,41.93,41.91,41.92,16200.0,31.5745,31.5745,31.5595,31.567,16200.0
2009-12-30 10:50:00,41.91,41.92,41.89,41.9,25900.0,31.5595,31.567,31.5444,31.552,25900.0
2009-12-30 10:55:00,41.9,41.91,41.89,41.9,15400.0,31.552,31.5595,31.5444,31.552,15400.0
2009-12-30 11:00:00,41.9,41.91,41.88,41.88,18800.0,31.552,31.5595,31.5369,31.5369,18800.0
2009-12-30 11:05:00,41.88,41.9,41.86,41.89,21800.0,31.5369,31.552,31.5218,31.5444,21800.0
2009-12-30 11:10:00,41.9,41.91,41.9,41.91,12300.0,31.552,31.5595,31.552,31.5595,12300.0
2009-12-30 11:15:00,41.9,41.91,41.89,41.9,12600.0,31.552,31.5595,31.5444,31.552,12600.0
2009-12-30 11:20:00,41.9,41.91,41.85,41.86,52100.0,31.552,31.5595,31.5143,31.5218,52100.0
2009-12-30 11:25:00,41.86,41.87,41.82,41.82,22400.0,31.5218,31.5294,31.4917,31.4917,22400.0
2009-12-30 11:30:00,41.82,41.88,41.79,41.79,64200.0,31.4917,31.5369,31.4691,31.4691,64200.0
2009-12-30 11:35:00,41.82,41.84,41.79,41.81,15700.0,31.4917,31.5068,31.4691,31.4842,15700.0
2009-12-30 11:40:00,41.82,41.84,41.75,41.76,26500.0,31.4917,31.5068,31.439,31.4465,26500.0
2009-12-30 11:45:00,41.76,41.76,41.74,41.74,17200.0,31.4465,31.4465,31.4315,31.4315,17200.0
2009-12-30 11:50:00,41.74,41.75,41.71,41.71,23900.0,31.4315,31.439,31.4089,31.4089,23900.0
2009-12-30 11:55:00,41.72,41.72,41.7,41.7,26100.0,31.4164,31.4164,31.4014,31.4014,26100.0
2009-12-30 12:00:00,41.7,41.71,41.68,41.68,32300.0,31.4014,31.4089,31.3863,31.3863,32300.0
2009-12-30 12:05:00,41.68,41.69,41.6,41.6,58200.0,31.3863,31.3938,31.326,31.326,58200.0
2009-12-30 12:10:00,41.6,41.65,41.58,41.59,39400.0,31.326,31.3637,31.311,31.3185,39400.0
2009-12-30 12:15:00,41.59,41.72,41.59,41.65,27000.0,31.3185,31.4164,31.3185,31.3637,27000.0
2009-12-30 12:20:00,41.66,41.72,41.65,41.71,20400.0,31.3712,31.4164,31.3637,31.4089,20400.0
2009-12-30 12:25:00,41.72,41.85,41.71,41.84,27800.0,31.4164,31.5143,31.4089,31.5068,27800.0
2009-12-30 12:30:00,41.83,41.88,41.8,41.88,53900.0,31.4992,31.5369,31.4767,31.5369,53900.0
2009-12-30 12:35:00,41.88,41.88,41.86,41.87,6200.0,31.5369,31.5369,31.5218,31.5294,6200.0
2009-12-30 12:40:00,41.87,41.87,41.79,41.83,8800.0,31.5294,31.5294,31.4691,31.4992,8800.0
2009-12-30 12:45:00,41.83,41.83,41.75,41.76,30600.0,31.4992,31.4992,31.439,31.4465,30600.0
2009-12-30 12:50:00,41.76,41.78,41.74,41.76,16500.0,31.4465,31.4616,31.4315,31.4465,16500.0
2009-12-30 12:55:00,41.76,41.78,41.75,41.77,42500.0,31.4465,31.4616,31.439,31.4541,42500.0
2009-12-30 13:00:00,41.78,41.79,41.74,41.74,12800.0,31.4616,31.4691,31.4315,31.4315,12800.0
2009-12-30 13:05:00,41.74,41.75,41.69,41.7,33300.0,31.4315,31.439,31.3938,31.4014,33300.0
2009-12-30 13:10:00,41.7,41.73,41.7,41.73,15300.0,31.4014,31.4239,31.4014,31.4239,15300.0
2009-12-30 13:15:00,41.72,41.73,41.7,41.7,17300.0,31.4164,31.4239,31.4014,31.4014,17300.0
2009-12-30 13:20:00,41.7,41.72,41.7,41.7,15200.0,31.4014,31.4164,31.4014,31.4014,15200.0
2009-12-30 13:25:00,41.7,41.71,41.7,41.71,23200.0,31.4014,31.4089,31.4014,31.4089,23200.0
2009-12-30 13:30:00,41.71,41.71,41.67,41.69,26600.0,31.4089,31.4089,31.3788,31.3938,26600.0
2009-12-30 13:35:00,41.68,41.69,41.62,41.63,10400.0,31.3863,31.3938,31.3411,31.3486,10400.0
2009-12-30 13:40:00,41.62,41.63,41.57,41.58,36200.0,31.3411,31.3486,31.3035,31.311,36200.0
2009-12-30 13:45:00,41.57,41.59,41.54,41.55,51700.0,31.3035,31.3185,31.2809,31.2884,51700.0
2009-12-30 13:50:00,41.55,41.56,41.5,41.5,54500.0,31.2884,31.2959,31.2507,31.2507,54500.0
2009-12-30 13:55:00,41.51,41.55,41.5,41.54,29400.0,31.2583,31.2884,31.2507,31.2809,29400.0
2009-12-30 14:00:00,41.55,41.58,41.52,41.56,25500.0,31.2884,31.311,31.2658,31.2959,25500.0
2009-12-30 14:05:00,41.56,41.57,41.55,41.55,15700.0,31.2959,31.3035,31.2884,31.2884,15700.0
2009-12-30 14:10:00,41.55,41.6,41.55,41.59,29400.0,31.2884,31.326,31.2884,31.3185,29400.0
2009-12-30 14:15:00,41.59,41.59,41.55,41.57,26400.0,31.3185,31.3185,31.2884,31.3035,26400.0
2009-12-30 14:20:00,41.57,41.63,41.56,41.61,16500.0,31.3035,31.3486,31.2959,31.3336,16500.0
2009-12-30 14:25:00,41.61,41.61,41.56,41.59,26800.0,31.3336,31.3336,31.2959,31.3185,26800.0
2009-12-30 14:30:00,41.6,41.61,41.59,41.61,15000.0,31.326,31.3336,31.3185,31.3336,15000.0
2009-12-30 14:35:00,41.61,41.62,41.58,41.58,20500.0,31.3336,31.3411,31.311,31.311,20500.0
2009-12-30 14:40:00,41.59,41.59,41.54,41.57,52900.0,31.3185,31.3185,31.2809,31.3035,52900.0
2009-12-30 14:45:00,41.57,41.58,41.55,41.58,9900.0,31.3035,31.311,31.2884,31.311,9900.0
2009-12-30 14:50:00,41.59,41.6,41.58,41.58,5900.0,31.3185,31.326,31.311,31.311,5900.0
2009-12-30 14:55:00,41.59,41.62,41.57,41.57,18300.0,31.3185,31.3411,31.3035,31.3035,18300.0
2009-12-30 15:00:00,41.57,41.58,41.53,41.58,21600.0,31.3035,31.311,31.2733,31.311,21600.0
2009-12-30 15:05:00,41.59,41.62,41.58,41.59,8300.0,31.3185,31.3411,31.311,31.3185,8300.0
2009-12-30 15:10:00,41.59,41.61,41.57,41.6,20500.0,31.3185,31.3336,31.3035,31.326,20500.0
2009-12-30 15:15:00,41.61,41.61,41.57,41.58,14000.0,31.3336,31.3336,31.3035,31.311,14000.0
2009-12-30 15:20:00,41.57,41.59,41.56,41.58,16800.0,31.3035,31.3185,31.2959,31.311,16800.0
2009-12-30 15:25:00,41.59,41.6,41.53,41.6,35100.0,31.3185,31.326,31.2733,31.326,35100.0
2009-12-30 15:30:00,41.6,41.62,41.55,41.6,30400.0,31.326,31.3411,31.2884,31.326,30400.0
2009-12-30 15:35:00,41.59,41.63,41.58,41.62,23400.0,31.3185,31.3486,31.311,31.3411,23400.0
2009-12-30 15:40:00,41.63,41.67,41.59,41.6,44200.0,31.3486,31.3788,31.3185,31.326,44200.0
2009-12-30 15:45:00,41.59,41.64,41.59,41.64,45000.0,31.3185,31.3562,31.3185,31.3562,45000.0
2009-12-30 15:50:00,41.63,41.67,41.62,41.64,63200.0,31.3486,31.3788,31.3411,31.3562,63200.0
2009-12-30 15:55:00,41.64,41.68,41.62,41.67,39900.0,31.3562,31.3863,31.3411,31.3788,39900.0
2009-12-31 09:30:00,41.68,41.8,41.66,41.75,73900.0,31.3863,31.4767,31.3712,31.439,73900.0
2009-12-31 09:35:00,41.74,41.74,41.6,41.68,27700.0,31.4315,31.4315,31.326,31.3863,27700.0
2009-12-31 09:40:00,41.67,41.7,41.67,41.69,5900.0,31.3788,31.4014,31.3788,31.3938,5900.0
2009-12-31 09:45:00,41.69,41.72,41.61,41.61,34300.0,31.3938,31.4164,31.3336,31.3336,34300.0
2009-12-31 09:50:00,41.62,41.64,41.59,41.6,10600.0,31.3411,31.3562,31.3185,31.326,10600.0
2009-12-31 09:55:00,41.6,41.66,41.56,41.66,16300.0,31.326,31.3712,31.2959,31.3712,16300.0
2009-12-31 10:00:00,41.65,41.75,41.65,41.7,31600.0,31.3637,31.439,31.3637,31.4014,31600.0
2009-12-31 10:05:00,41.7,41.73,41.66,41.72,15100.0,31.4014,31.4239,31.3712,31.4164,15100.0
2009-12-31 10:10:00,41.73,41.73,41.65,41.65,15000.0,31.4239,31.4239,31.3637,31.3637,15000.0
2009-12-31 10:15:00,41.64,41.65,41.61,41.61,6200.0,31.3562,31.3637,31.3336,31.3336,6200.0
2009-12-31 10:20:00,41.61,41.7,41.61,41.65,45000.0,31.3336,31.4014,31.3336,31.3637,45000.0
2009-12-31 10:25:00,41.67,41.72,41.66,41.69,13400.0,31.3788,31.4164,31.3712,31.3938,13400.0
2009-12-31 10:30:00,41.69,41.72,41.65,41.65,16100.0,31.3938,31.4164,31.3637,31.3637,16100.0
2009-12-31 10:35:00,41.65,41.66,41.63,41.64,9300.0,31.3637,31.3712,31.3486,31.3562,9300.0
2009-12-31 10:40:00,41.64,41.71,41.63,41.7,6900.0,31.3562,31.4089,31.3486,31.4014,6900.0
2009-12-31 10:45:00,41.7,41.71,41.69,41.69,4700.0,31.4014,31.4089,31.3938,31.3938,4700.0
2009-12-31 10:50:00,41.69,41.74,41.69,41.73,4600.0,31.3938,31.4315,31.3938,31.4239,4600.0
2009-12-31 10:55:00,41.73,41.73,41.66,41.66,8600.0,31.4239,31.4239,31.3712,31.3712,8600.0
2009-12-31 11:00:00,41.66,41.72,41.66,41.71,10800.0,31.3712,31.4164,31.3712,31.4089,10800.0
2009-12-31 11:05:00,41.69,41.71,41.65,41.65,9500.0,31.3938,31.4089,31.3637,31.3637,9500.0
2009-12-31 11:10:00,41.65,41.66,41.61,41.61,15300.0,31.3637,31.3712,31.3336,31.3336,15300.0
2009-12-31 11:15:00,41.61,41.65,41.58,41.63,19100.0,31.3336,31.3637,31.311,31.3486,19100.0
2009-12-31 11:20:00,41.64,41.65,41.63,41.64,10000.0,31.3562,31.3637,31.3486,31.3562,10000.0
2009-12-31 11:25:00,41.64,41.65,41.6,41.62,37600.0,31.3562,31.3637,31.326,31.3411,37600.0
2009-12-31 11:30:00,41.61,41.62,41.6,41.6,11100.0,31.3336,31.3411,31.326,31.326,11100.0
2009-12-31 11:35:00,41.6,41.63,41.59,41.6,43900.0,31.326,31.3486,31.3185,31.326,43900.0
2009-12-31 11:40:00,41.6,41.64,41.58,41.64,28300.0,31.326,31.3562,31.311,31.3562,28300.0
2009-12-31 11:45:00,41.63,41.66,41.62,41.65,22400.0,31.3486,31.3712,31.3411,31.3637,22400.0
2009-12-31 11:50:00,41.64,41.65,41.62,41.63,8900.0,31.3562,31.3637,31.3411,31.3486,8900.0
2009-12-31 11:55:00,41.63,41.65,41.62,41.65,8300.0,31.3486,31.3637,31.3411,31.3637,8300.0
2009-12-31 12:00:00,41.65,41.66,41.64,41.65,11500.0,31.3637,31.3712,31.3562,31.3637,11500.0
2009-12-31 12:05:00,41.65,41.68,41.61,41.66,43100.0,31.3637,31.3863,31.3336,31.3712,43100.0
2009-12-31 12:10:00,41.65,41.7,41.65,41.7,5300.0,31.3637,31.4014,31.3637,31.4014,5300.0
2009-12-31 12:15:00,41.7,41.72,41.69,41.72,10700.0,31.4014,31.4164,31.3938,31.4164,10700.0
2009-12-31 12:20:00,41.72,41.73,41.69,41.72,36400.0,31.4164,31.4239,31.3938,31.4164,36400.0
2009-12-31 12:25:00,41.73,41.74,41.72,41.73,14100.0,31.4239,31.4315,31.4164,31.4239,14100.0
2009-12-31 12:30:00,41.72,41.75,41.72,41.75,18500.0,31.4164,31.439,31.4164,31.439,18500.0
2009-12-31 12:35:00,41.75,41.76,41.74,41.75,4800.0,31.439,31.4465,31.4315,31.439,4800.0
2009-12-31 12:40:00,41.75,41.76,41.75,41.75,6700.0,31.439,31.4465,31.439,31.439,6700.0
2009-12-31 12:45:00,41.76,41.76,41.75,41.76,13000.0,31.4465,31.4465,31.439,31.4465,13000.0
2009-12-31 12:50:00,41.75,41.76,41.75,41.76,3400.0,31.439,31.4465,31.439,31.4465,3400.0
2009-12-31 12:55:00,41.76,41.76,41.75,41.76,11700.0,31.4465,31.4465,31.439,31.4465,11700.0
2009-12-31 13:00:00,41.76,41.76,41.69,41.69,6900.0,31.4465,31.4465,31.3938,31.3938,6900.0
2009-12-31 13:05:00,41.69,41.69,41.65,41.68,23400.0,31.3938,31.3938,31.3637,31.3863,23400.0
2009-12-31 13:10:00,41.68,41.69,41.67,41.68,8800.0,31.3863,31.3938,31.3788,31.3863,8800.0
2009-12-31 13:15:00,41.68,41.69,41.66,41.66,8900.0,31.3863,31.3938,31.3712,31.3712,8900.0
2009-12-31 13:20:00,41.66,41.66,41.62,41.63,4200.0,31.3712,31.3712,31.3411,31.3486,4200.0
2009-12-31 13:25:00,41.62,41.7,41.62,41.69,32700.0,31.3411,31.4014,31.3411,31.3938,32700.0
2009-12-31 13:30:00,41.68,41.68,41.64,41.65,9800.0,31.3863,31.3863,31.3562,31.3637,9800.0
2009-12-31 13:35:00,41.64,41.65,41.63,41.65,12300.0,31.3562,31.3637,31.3486,31.3637,12300.0
2009-12-31 13:40:00,41.65,41.7,41.61,41.62,20200.0,31.3637,31.4014,31.3336,31.3411,20200.0
2009-12-31 13:45:00,41.62,41.68,41.61,41.67,16000.0,31.3411,31.3863,31.3336,31.3788,16000.0
2009-12-31 13:50:00,41.67,41.68,41.63,41.67,14100.0,31.3788,31.3863,31.3486,31.3788,14100.0
2009-12-31 13:55:00,41.67,41.7,41.66,41.68,8100.0,31.3788,31.4014,31.3712,31.3863,8100.0
2009-12-31 14:00:00,41.68,41.69,41.68,41.68,5900.0,31.3863,31.3938,31.3863,31.3863,5900.0
2009-12-31 14:05:00,41.68,41.68,41.66,41.68,8100.0,31.3863,31.3863,31.3712,31.3863,8100.0
2009-12-31 14:10:00,41.67,41.68,41.67,41.67,3000.0,31.3788,31.3863,31.3788,31.3788,3000.0
2009-12-31 14:15:00,41.68,41.68,41.62,41.63,35000.0,31.3863,31.3863,31.3411,31.3486,35000.0
2009-12-31 14:20:00,41.63,41.68,41.63,41.67,10600.0,31.3486,31.3863,31.3486,31.3788,10600.0
2009-12-31 14:25:00,41.67,41.67,41.66,41.66,7700.0,31.3788,31.3788,31.3712,31.3712,7700.0
2009-12-31 14:30:00,41.66,41.67,41.6,41.67,46300.0,31.3712,31.3788,31.326,31.3788,46300.0
2009-12-31 14:35:00,41.66,41.67,41.65,41.66,10700.0,31.3712,31.3788,31.3637,31.3712,10700.0
2009-12-31 14:40:00,41.67,41.67,41.65,41.65,23600.0,31.3788,31.3788,31.3637,31.3637,23600.0
2009-12-31 14:45:00,41.65,41.68,41.65,41.67,13200.0,31.3637,31.3863,31.3637,31.3788,13200.0
2009-12-31 14:50:00,41.68,41.68,41.66,41.68,14800.0,31.3863,31.3863,31.3712,31.3863,14800.0
2009-12-31 14:55:00,41.68,41.68,41.66,41.67,9600.0,31.3863,31.3863,31.3712,31.3788,9600.0
2009-12-31 15:00:00,41.67,41.71,41.66,41.69,26200.0,31.3788,31.4089,31.3712,31.3938,26200.0
2009-12-31 15:05:00,41.68,41.72,41.68,41.72,21300.0,31.3863,31.4164,31.3863,31.4164,21300.0
2009-12-31 15:10:00,41.71,41.74,41.7,41.72,47400.0,31.4089,31.4315,31.4014,31.4164,47400.0
2009-12-31 15:15:00,41.72,41.74,41.72,41.74,28600.0,31.4164,31.4315,31.4164,31.4315,28600.0
2009-12-31 15:20:00,41.74,41.74,41.72,41.74,38400.0,31.4315,31.4315,31.4164,31.4315,38400.0
2009-12-31 15:25:00,41.73,41.74,41.73,41.73,15800.0,31.4239,31.4315,31.4239,31.4239,15800.0
2009-12-31 15:30:00,41.74,41.75,41.69,41.7,121100.0,31.4315,31.439,31.3938,31.4014,121100.0
2009-12-31 15:35:00,41.7,41.71,41.66,41.67,65100.0,31.4014,31.4089,31.3712,31.3788,65100.0
2009-12-31 15:40:00,41.66,41.68,41.59,41.59,60500.0,31.3712,31.3863,31.3185,31.3185,60500.0
2009-12-31 15:45:00,41.59,41.63,41.55,41.62,102400.0,31.3185,31.3486,31.2884,31.3411,102400.0
2009-12-31 15:50:00,41.63,41.63,41.52,41.55,137000.0,31.3486,31.3486,31.2658,31.2884,137000.0
2009-12-31 15:55:00,41.54,41.55,41.5,41.52,127900.0,31.2809,31.2884,31.2507,31.2658,127900.0
2010-01-04 09:30:00,41.55,41.82,41.5,41.82,224700.0,31.2884,31.4917,31.2507,31.4917,224700.0
2010-01-04 09:35:00,41.81,41.96,41.81,41.92,68400.0,31.4842,31.5971,31.4842,31.567,68400.0
2010-01-04 09:40:00,41.93,41.96,41.89,41.9,29800.0,31.5745,31.5971,31.5444,31.552,29800.0
2010-01-04 09:45:00,41.91,41.94,41.89,41.89,25600.0,31.5595,31.5821,31.5444,31.5444,25600.0
2010-01-04 09:50:00,41.89,41.94,41.85,41.9,37800.0,31.5444,31.5821,31.5143,31.552,37800.0
2010-01-04 09:55:00,41.9,41.92,41.89,41.91,51700.0,31.552,31.567,31.5444,31.5595,51700.0
2010-01-04 10:00:00,41.9,41.92,41.86,41.86,72300.0,31.552,31.567,31.5218,31.5218,72300.0
2010-01-04 10:05:00,41.87,41.9,41.85,41.9,24100.0,31.5294,31.552,31.5143,31.552,24100.0
2010-01-04 10:10:00,41.9,41.9,41.85,41.89,29200.0,31.552,31.552,31.5143,31.5444,29200.0
2010-01-04 10:15:00,41.89,41.89,41.85,41.85,15000.0,31.5444,31.5444,31.5143,31.5143,15000.0
2010-01-04 10:20:00,41.85,41.86,41.78,41.78,45800.0,31.5143,31.5218,31.4616,31.4616,45800.0
2010-01-04 10:25:00,41.78,41.82,41.76,41.81,24000.0,31.4616,31.4917,31.4465,31.4842,24000.0
2010-01-04 10:30:00,41.8,41.9,41.8,41.88,31900.0,31.4767,31.552,31.4767,31.5369,31900.0
2010-01-04 10:35:00,41.88,41.9,41.87,41.9,24700.0,31.5369,31.552,31.5294,31.552,24700.0
2010-01-04 10:40:00,41.9,41.91,41.89,41.9,17800.0,31.552,31.5595,31.5444,31.552,17800.0
2010-01-04 10:45:00,41.9,41.9,41.86,41.87,29700.0,31.552,31.552,31.5218,31.5294,29700.0
2010-01-04 10:50:00,41.87,41.89,41.83,41.88,50800.0,31.5294,31.5444,31.4992,31.5369,50800.0
2010-01-04 10:55:00,41.87,41.94,41.87,41.91,37500.0,31.5294,31.5821,31.5294,31.5595,37500.0
2010-01-04 11:00:00,41.9,41.91,41.85,41.9,34000.0,31.552,31.5595,31.5143,31.552,34000.0
2010-01-04 11:05:00,41.89,41.94,41.88,41.94,36200.0,31.5444,31.5821,31.5369,31.5821,36200.0
2010-01-04 11:10:00,41.94,41.98,41.93,41.97,52200.0,31.5821,31.6122,31.5745,31.6047,52200.0
2010-01-04 11:15:00,41.96,41.97,41.95,41.95,19400.0,31.5971,31.6047,31.5896,31.5896,19400.0
2010-01-04 11:20:00,41.96,42.12,41.9,42.04,396000.0,31.5971,31.7176,31.552,31.6574,396000.0
2010-01-04 11:25:00,42.03,42.03,41.99,42.01,81100.0,31.6499,31.6499,31.6197,31.6348,81100.0
2010-01-04 11:30:00,42.02,42.02,41.94,41.94,23200.0,31.6423,31.6423,31.5821,31.5821,23200.0
2010-01-04 11:35:00,41.93,41.98,41.92,41.95,19100.0,31.5745,31.6122,31.567,31.5896,19100.0
2010-01-04 11:40:00,41.95,42.0,41.95,41.99,15600.0,31.5896,31.6273,31.5896,31.6197,15600.0
2010-01-04 11:45:00,41.99,42.05,41.99,42.03,66700.0,31.6197,31.6649,31.6197,31.6499,66700.0
2010-01-04 11:50:00,42.04,42.15,42.03,42.15,28900.0,31.6574,31.7402,31.6499,31.7402,28900.0
2010-01-04 11:55:00,42.15,42.19,42.11,42.18,49300.0,31.7402,31.7703,31.7101,31.7628,49300.0
2010-01-04 12:00:00,42.18,42.19,42.15,42.16,20900.0,31.7628,31.7703,31.7402,31.7477,20900.0
2010-01-04 12:05:00,42.15,42.2,42.15,42.19,33000.0,31.7402,31.7779,31.7402,31.7703,33000.0
2010-01-04 12:10:00,42.18,42.19,42.15,42.15,15200.0,31.7628,31.7703,31.7402,31.7402,15200.0
2010-01-04 12:15:00,42.15,42.15,42.1,42.15,27700.0,31.7402,31.7402,31.7026,31.7402,27700.0
2010-01-04 12:20:00,42.15,42.18,42.14,42.16,33900.0,31.7402,31.7628,31.7327,31.7477,33900.0
2010-01-04 12:25:00,42.15,42.16,42.11,42.11,8100.0,31.7402,31.7477,31.7101,31.7101,8100.0
2010-01-04 12:30:00,42.11,42.12,42.07,42.07,15400.0,31.7101,31.7176,31.68,31.68,15400.0
2010-01-04 12:35:00,42.08,42.08,42.06,42.07,12500.0,31.6875,31.6875,31.6724,31.68,12500.0
2010-01-04 12:40:00,42.06,42.08,42.03,42.03,37900.0,31.6724,31.6875,31.6499,31.6499,37900.0
2010-01-04 12:45:00,42.03,42.09,42.0,42.06,65800.0,31.6499,31.695,31.6273,31.6724,65800.0
2010-01-04 12:50:00,42.06,42.06,42.05,42.05,33200.0,31.6724,31.6724,31.6649,31.6649,33200.0
2010-01-04 12:55:00,42.06,42.11,42.05,42.11,81100.0,31.6724,31.7101,31.6649,31.7101,81100.0
2010-01-04 13:00:00,42.11,42.13,42.05,42.05,53800.0,31.7101,31.7252,31.6649,31.6649,53800.0
2010-01-04 13:05:00,42.06,42.07,42.04,42.05,35400.0,31.6724,31.68,31.6574,31.6649,35400.0
2010-01-04 13:10:00,42.05,42.08,42.04,42.08,79300.0,31.6649,31.6875,31.6574,31.6875,79300.0
2010-01-04 13:15:00,42.08,42.1,42.07,42.08,39900.0,31.6875,31.7026,31.68,31.6875,39900.0
2010-01-04 13:20:00,42.08,42.09,42.03,42.03,47100.0,31.6875,31.695,31.6499,31.6499,47100.0
2010-01-04 13:25:00,42.03,42.09,42.03,42.08,17500.0,31.6499,31.695,31.6499,31.6875,17500.0
2010-01-04 13:30:00,42.08,42.1,42.06,42.06,37400.0,31.6875,31.7026,31.6724,31.6724,37400.0
2010-01-04 13:35:00,42.08,42.1,42.07,42.1,15200.0,31.6875,31.7026,31.68,31.7026,15200.0
2010-01-04 13:40:00,42.09,42.13,42.08,42.12,17000.0,31.695,31.7252,31.6875,31.7176,17000.0
2010-01-04 13:45:00,42.13,42.13,42.1,42.12,21700.0,31.7252,31.7252,31.7026,31.7176,21700.0
2010-01-04 13:50:00,42.12,42.12,42.07,42.08,14400.0,31.7176,31.7176,31.68,31.6875,14400.0
2010-01-04 13:55:00,42.07,42.08,42.07,42.07,11800.0,31.68,31.6875,31.68,31.68,11800.0
2010-01-04 14:00:00,42.07,42.08,42.07,42.07,8800.0,31.68,31.6875,31.68,31.68,8800.0
2010-01-04 14:05:00,42.08,42.1,42.07,42.09,23000.0,31.6875,31.7026,31.68,31.695,23000.0
2010-01-04 14:10:00,42.09,42.1,42.09,42.1,9100.0,31.695,31.7026,31.695,31.7026,9100.0
2010-01-04 14:15:00,42.1,42.1,42.06,42.09,39800.0,31.7026,31.7026,31.6724,31.695,39800.0
2010-01-04 14:20:00,42.09,42.1,42.08,42.1,19800.0,31.695,31.7026,31.6875,31.7026,19800.0
2010-01-04 14:25:00,42.1,42.13,42.08,42.08,39800.0,31.7026,31.7252,31.6875,31.6875,39800.0
2010-01-04 14:30:00,42.08,42.08,42.07,42.07,5800.0,31.6875,31.6875,31.68,31.68,5800.0
2010-01-04 14:35:00,42.08,42.08,42.04,42.04,21400.0,31.6875,31.6875,31.6574,31.6574,21400.0
2010-01-04 14:40:00,42.05,42.05,42.04,42.04,5900.0,31.6649,31.6649,31.6574,31.6574,5900.0
2010-01-04 14:45:00,42.04,42.05,42.04,42.04,13800.0,31.6574,31.6649,31.6574,31.6574,13800.0
2010-01-04 14:50:00,42.04,42.05,42.04,42.04,36600.0,31.6574,31.6649,31.6574,31.6574,36600.0
2010-01-04 14:55:00,42.05,42.05,41.97,41.97,52600.0,31.6649,31.6649,31.6047,31.6047,52600.0
2010-01-04 15:00:00,41.98,42.08,41.97,42.07,65100.0,31.6122,31.6875,31.6047,31.68,65100.0
2010-01-04 15:05:00,42.07,42.09,42.07,42.09,30500.0,31.68,31.695,31.68,31.695,30500.0
2010-01-04 15:10:00,42.08,42.09,42.08,42.09,20300.0,31.6875,31.695,31.6875,31.695,20300.0
2010-01-04 15:15:00,42.08,42.09,42.08,42.08,20000.0,31.6875,31.695,31.6875,31.6875,20000.0
2010-01-04 15:20:00,42.09,42.12,42.08,42.1,67800.0,31.695,31.7176,31.6875,31.7026,67800.0
2010-01-04 15:25:00,42.1,42.13,42.09,42.12,54300.0,31.7026,31.7252,31.695,31.7176,54300.0
2010-01-04 15:30:00,42.13,42.17,42.12,42.14,81600.0,31.7252,31.7553,31.7176,31.7327,81600.0
2010-01-04 15:35:00,42.14,42.16,42.13,42.15,62500.0,31.7327,31.7477,31.7252,31.7402,62500.0
2010-01-04 15:40:00,42.15,42.15,42.04,42.04,55500.0,31.7402,31.7402,31.6574,31.6574,55500.0
2010-01-04 15:45:00,42.03,42.11,42.02,42.11,104800.0,31.6499,31.7101,31.6423,31.7101,104800.0
2010-01-04 15:50:00,42.1,42.11,42.08,42.09,66500.0,31.7026,31.7101,31.6875,31.695,66500.0
2010-01-04 15:55:00,42.1,42.12,42.06,42.09,150800.0,31.7026,31.7176,31.6724,31.695,150800.0
2010-01-05 09:30:00,42.1,42.34,42.06,42.23,177700.0,31.7026,31.8833,31.6724,31.8005,177700.0
2010-01-05 09:35:00,42.23,42.31,42.13,42.26,84200.0,31.8005,31.8607,31.7252,31.823,84200.0
2010-01-05 09:40:00,42.25,42.33,42.25,42.31,34200.0,31.8155,31.8758,31.8155,31.8607,34200.0
2010-01-05 09:45:00,42.31,42.36,42.2,42.22,61800.0,31.8607,31.8984,31.7779,31.7929,61800.0
2010-01-05 09:50:00,42.21,42.25,42.21,42.24,16700.0,31.7854,31.8155,31.7854,31.808,16700.0
2010-01-05 09:55:00,42.24,42.25,42.14,42.14,96800.0,31.808,31.8155,31.7327,31.7327,96800.0
2010-01-05 10:00:00,42.14,42.16,42.0,42.15,55300.0,31.7327,31.7477,31.6273,31.7402,55300.0
2010-01-05 10:05:00,42.15,42.16,41.98,42.06,44800.0,31.7402,31.7477,31.6122,31.6724,44800.0
2010-01-05 10:10:00,42.05,42.16,42.04,42.15,23100.0,31.6649,31.7477,31.6574,31.7402,23100.0
2010-01-05 10:15:00,42.15,42.18,42.14,42.14,30600.0,31.7402,31.7628,31.7327,31.7327,30600.0
2010-01-05 10:20:00,42.14,42.14,42.09,42.12,13000.0,31.7327,31.7327,31.695,31.7176,13000.0
2010-01-05 10:25:00,42.11,42.17,42.11,42.16,12700.0,31.7101,31.7553,31.7101,31.7477,12700.0
2010-01-05 10:30:00,42.16,42.17,42.11,42.13,19200.0,31.7477,31.7553,31.7101,31.7252,19200.0
2010-01-05 10:35:00,42.13,42.16,42.13,42.15,18600.0,31.7252,31.7477,31.7252,31.7402,18600.0
2010-01-05 10:40:00,42.15,42.19,42.15,42.19,18800.0,31.7402,31.7703,31.7402,31.7703,18800.0
2010-01-05 10:45:00,42.19,42.19,42.17,42.19,16900.0,31.7703,31.7703,31.7553,31.7703,16900.0
2010-01-05 10:50:00,42.19,42.19,42.12,42.14,25700.0,31.7703,31.7703,31.7176,31.7327,25700.0
2010-01-05 10:55:00,42.14,42.14,42.13,42.14,10100.0,31.7327,31.7327,31.7252,31.7327,10100.0
2010-01-05 11:00:00,42.13,42.15,42.13,42.15,14900.0,31.7252,31.7402,31.7252,31.7402,14900.0
2010-01-05 11:05:00,42.14,42.19,42.14,42.18,21200.0,31.7327,31.7703,31.7327,31.7628,21200.0
2010-01-05 11:10:00,42.18,42.19,42.16,42.17,13200.0,31.7628,31.7703,31.7477,31.7553,13200.0
2010-01-05 11:15:00,42.16,42.17,42.12,42.13,23000.0,31.7477,31.7553,31.7176,31.7252,23000.0
2010-01-05 11:20:00,42.13,42.15,42.12,42.14,18000.0,31.7252,31.7402,31.7176,31.7327,18000.0
2010-01-05 11:25:00,42.13,42.19,42.13,42.17,15400.0,31.7252,31.7703,31.7252,31.7553,15400.0
2010-01-05 11:30:00,42.17,42.17,42.1,42.13,40400.0,31.7553,31.7553,31.7026,31.7252,40400.0
2010-01-05 11:35:00,42.12,42.17,42.12,42.17,24400.0,31.7176,31.7553,31.7176,31.7553,24400.0
2010-01-05 11:40:00,42.16,42.17,42.16,42.17,15300.0,31.7477,31.7553,31.7477,31.7553,15300.0
2010-01-05 11:45:00,42.16,42.19,42.16,42.18,18300.0,31.7477,31.7703,31.7477,31.7628,18300.0
2010-01-05 11:50:00,42.18,42.19,42.17,42.18,18000.0,31.7628,31.7703,31.7553,31.7628,18000.0
2010-01-05 11:55:00,42.19,42.2,42.18,42.2,21500.0,31.7703,31.7779,31.7628,31.7779,21500.0
2010-01-05 12:00:00,42.19,42.2,42.18,42.2,9200.0,31.7703,31.7779,31.7628,31.7779,9200.0
2010-01-05 12:05:00,42.19,42.19,42.13,42.13,15000.0,31.7703,31.7703,31.7252,31.7252,15000.0
2010-01-05 12:10:00,42.13,42.14,42.09,42.1,22200.0,31.7252,31.7327,31.695,31.7026,22200.0
2010-01-05 12:15:00,42.1,42.16,42.09,42.15,43400.0,31.7026,31.7477,31.695,31.7402,43400.0
2010-01-05 12:20:00,42.15,42.16,42.14,42.16,11100.0,31.7402,31.7477,31.7327,31.7477,11100.0
2010-01-05 12:25:00,42.15,42.15,42.08,42.11,14200.0,31.7402,31.7402,31.6875,31.7101,14200.0
2010-01-05 12:30:00,42.1,42.17,42.1,42.17,35100.0,31.7026,31.7553,31.7026,31.7553,35100.0
2010-01-05 12:35:00,42.16,42.17,42.15,42.17,24000.0,31.7477,31.7553,31.7402,31.7553,24000.0
2010-01-05 12:40:00,42.17,42.17,42.14,42.15,9600.0,31.7553,31.7553,31.7327,31.7402,9600.0
2010-01-05 12:45:00,42.14,42.17,42.13,42.16,33200.0,31.7327,31.7553,31.7252,31.7477,33200.0
2010-01-05 12:50:00,42.15,42.21,42.15,42.18,50600.0,31.7402,31.7854,31.7402,31.7628,50600.0
2010-01-05 12:55:00,42.17,42.18,42.16,42.17,6500.0,31.7553,31.7628,31.7477,31.7553,6500.0
2010-01-05 13:00:00,42.16,42.17,42.12,42.15,58200.0,31.7477,31.7553,31.7176,31.7402,58200.0
2010-01-05 13:05:00,42.15,42.15,42.14,42.15,8600.0,31.7402,31.7402,31.7327,31.7402,8600.0
2010-01-05 13:10:00,42.14,42.15,42.14,42.15,7000.0,31.7327,31.7402,31.7327,31.7402,7000.0
2010-01-05 13:15:00,42.14,42.15,42.1,42.1,14900.0,31.7327,31.7402,31.7026,31.7026,14900.0
2010-01-05 13:20:00,42.1,42.11,42.08,42.09,8900.0,31.7026,31.7101,31.6875,31.695,8900.0
2010-01-05 13:25:00,42.08,42.11,42.08,42.1,16700.0,31.6875,31.7101,31.6875,31.7026,16700.0
2010-01-05 13:30:00,42.1,42.13,42.09,42.13,25900.0,31.7026,31.7252,31.695,31.7252,25900.0
2010-01-05 13:35:00,42.12,42.16,42.12,42.15,10000.0,31.7176,31.7477,31.7176,31.7402,10000.0
2010-01-05 13:40:00,42.15,42.18,42.12,42.13,33600.0,31.7402,31.7628,31.7176,31.7252,33600.0
2010-01-05 13:45:00,42.12,42.16,42.12,42.14,12200.0,31.7176,31.7477,31.7176,31.7327,12200.0
2010-01-05 13:50:00,42.14,42.15,42.1,42.1,8900.0,31.7327,31.7402,31.7026,31.7026,8900.0
2010-01-05 13:55:00,42.09,42.11,42.08,42.11,17600.0,31.695,31.7101,31.6875,31.7101,17600.0
2010-01-05 14:00:00,42.1,42.12,42.1,42.11,13600.0,31.7026,31.7176,31.7026,31.7101,13600.0
2010-01-05 14:05:00,42.11,42.12,42.08,42.09,20900.0,31.7101,31.7176,31.6875,31.695,20900.0
2010-01-05 14:10:00,42.09,42.1,42.09,42.1,12100.0,31.695,31.7026,31.695,31.7026,12100.0
2010-01-05 14:15:00,42.09,42.12,42.09,42.1,16900.0,31.695,31.7176,31.695,31.7026,16900.0
2010-01-05 14:20:00,42.09,42.11,42.08,42.09,19300.0,31.695,31.7101,31.6875,31.695,19300.0
2010-01-05 14:25:00,42.09,42.1,42.06,42.09,39000.0,31.695,31.7026,31.6724,31.695,39000.0
2010-01-05 14:30:00,42.08,42.09,42.08,42.09,13700.0,31.6875,31.695,31.6875,31.695,13700.0
2010-01-05 14:35:00,42.08,42.1,42.08,42.1,14100.0,31.6875,31.7026,31.6875,31.7026,14100.0
2010-01-05 14:40:00,42.09,42.12,42.09,42.12,20100.0,31.695,31.7176,31.695,31.7176,20100.0
2010-01-05 14:45:00,42.11,42.17,42.11,42.17,23400.0,31.7101,31.7553,31.7101,31.7553,23400.0
2010-01-05 14:50:00,42.17,42.19,42.16,42.18,28000.0,31.7553,31.7703,31.7477,31.7628,28000.0
2010-01-05 14:55:00,42.17,42.23,42.17,42.22,24700.0,31.7553,31.8005,31.7553,31.7929,24700.0
2010-01-05 15:00:00,42.22,42.35,42.22,42.33,86000.0,31.7929,31.8908,31.7929,31.8758,86000.0
2010-01-05 15:05:00,42.32,42.33,42.27,42.29,85400.0,31.8682,31.8758,31.8306,31.8456,85400.0
2010-01-05 15:10:00,42.28,42.33,42.28,42.32,14800.0,31.8381,31.8758,31.8381,31.8682,14800.0
2010-01-05 15:15:00,42.33,42.33,42.3,42.3,18900.0,31.8758,31.8758,31.8532,31.8532,18900.0
2010-01-05 15:20:00,42.3,42.31,42.29,42.31,21900.0,31.8532,31.8607,31.8456,31.8607,21900.0
2010-01-05 15:25:00,42.31,42.36,42.3,42.35,72700.0,31.8607,31.8984,31.8532,31.8908,72700.0
2010-01-05 15:30:00,42.35,42.45,42.35,42.44,85400.0,31.8908,31.9661,31.8908,31.9586,85400.0
2010-01-05 15:35:00,42.44,42.44,42.37,42.41,74200.0,31.9586,31.9586,31.9059,31.936,74200.0
2010-01-05 15:40:00,42.4,42.42,42.39,42.41,86500.0,31.9285,31.9435,31.9209,31.936,86500.0
2010-01-05 15:45:00,42.4,42.42,42.36,42.37,81200.0,31.9285,31.9435,31.8984,31.9059,81200.0
2010-01-05 15:50:00,42.36,42.4,42.34,42.37,69200.0,31.8984,31.9285,31.8833,31.9059,69200.0
2010-01-05 15:55:00,42.37,42.38,42.32,42.35,71700.0,31.9059,31.9134,31.8682,31.8908,71700.0
2010-01-06 09:30:00,42.03,42.26,41.81,42.0,108600.0,31.6499,31.823,31.4842,31.6273,108600.0
2010-01-06 09:35:00,41.99,42.2,41.98,42.17,62100.0,31.6197,31.7779,31.6122,31.7553,62100.0
2010-01-06 09:40:00,42.16,42.46,42.15,42.46,129200.0,31.7477,31.9737,31.7402,31.9737,129200.0
2010-01-06 09:45:00,42.45,42.48,42.4,42.45,71100.0,31.9661,31.9887,31.9285,31.9661,71100.0
2010-01-06 09:50:00,42.44,42.47,42.39,42.43,42400.0,31.9586,31.9812,31.9209,31.9511,42400.0
2010-01-06 09:55:00,42.44,42.69,42.43,42.47,224700.0,31.9586,32.1469,31.9511,31.9812,224700.0
2010-01-06 10:00:00,42.48,42.57,42.39,42.56,31400.0,31.9887,32.0565,31.9209,32.049,31400.0
2010-01-06 10:05:00,42.56,42.59,42.55,42.57,30300.0,32.049,32.0715,32.0414,32.0565,30300.0
2010-01-06 10:10:00,42.58,42.58,42.49,42.49,24200.0,32.064,32.064,31.9962,31.9962,24200.0
2010-01-06 10:15:00,42.5,42.5,42.42,42.44,17300.0,32.0038,32.0038,31.9435,31.9586,17300.0
2010-01-06 10:20:00,42.44,42.45,42.35,42.35,27700.0,31.9586,31.9661,31.8908,31.8908,27700.0
2010-01-06 10:25:00,42.35,42.45,42.3,42.41,49100.0,31.8908,31.9661,31.8532,31.936,49100.0
2010-01-06 10:30:00,42.41,42.5,42.39,42.49,74200.0,31.936,32.0038,31.9209,31.9962,74200.0
2010-01-06 10:35:00,42.48,42.49,42.43,42.46,246000.0,31.9887,31.9962,31.9511,31.9737,246000.0
2010-01-06 10:40:00,42.46,42.46,42.38,42.42,41100.0,31.9737,31.9737,31.9134,31.9435,41100.0
2010-01-06 10:45:00,42.42,42.42,42.31,42.35,35200.0,31.9435,31.9435,31.8607,31.8908,35200.0
2010-01-06 10:50:00,42.35,42.47,42.34,42.37,62700.0,31.8908,31.9812,31.8833,31.9059,62700.0
2010-01-06 10:55:00,42.38,42.4,42.26,42.38,71200.0,31.9134,31.9285,31.823,31.9134,71200.0
2010-01-06 11:00:00,42.39,42.46,42.32,42.44,43000.0,31.9209,31.9737,31.8682,31.9586,43000.0
2010-01-06 11:05:00,42.44,42.46,42.41,42.44,14800.0,31.9586,31.9737,31.936,31.9586,14800.0
2010-01-06 11:10:00,42.44,42.44,42.35,42.4,52200.0,31.9586,31.9586,31.8908,31.9285,52200.0
2010-01-06 11:15:00,42.39,42.41,42.37,42.41,28600.0,31.9209,31.936,31.9059,31.936,28600.0
2010-01-06 11:20:00,42.41,42.41,42.38,42.4,48800.0,31.936,31.936,31.9134,31.9285,48800.0
2010-01-06 11:25:00,42.4,42.41,42.37,42.38,14200.0,31.9285,31.936,31.9059,31.9134,14200.0
2010-01-06 11:30:00,42.39,42.39,42.37,42.37,16400.0,31.9209,31.9209,31.9059,31.9059,16400.0
2010-01-06 11:35:00,42.37,42.37,42.35,42.35,13600.0,31.9059,31.9059,31.8908,31.8908,13600.0
2010-01-06 11:40:00,42.35,42.42,42.34,42.41,34300.0,31.8908,31.9435,31.8833,31.936,34300.0
2010-01-06 11:45:00,42.4,42.44,42.4,42.43,44200.0,31.9285,31.9586,31.9285,31.9511,44200.0
2010-01-06 11:50:00,42.43,42.44,42.39,42.4,30500.0,31.9511,31.9586,31.9209,31.9285,30500.0
2010-01-06 11:55:00,42.4,42.4,42.36,42.36,13900.0,31.9285,31.9285,31.8984,31.8984,13900.0
2010-01-06 12:00:00,42.35,42.47,42.34,42.46,87600.0,31.8908,31.9812,31.8833,31.9737,87600.0
2010-01-06 12:05:00,42.46,42.49,42.44,42.48,42500.0,31.9737,31.9962,31.9586,31.9887,42500.0
2010-01-06 12:10:00,42.48,42.48,42.43,42.43,25600.0,31.9887,31.9887,31.9511,31.9511,25600.0
2010-01-06 12:15:00,42.43,42.47,42.41,42.42,39900.0,31.9511,31.9812,31.936,31.9435,39900.0
2010-01-06 12:20:00,42.42,42.55,42.41,42.5,110800.0,31.9435,32.0414,31.936,32.0038,110800.0
2010-01-06 12:25:00,42.5,42.53,42.49,42.53,45400.0,32.0038,32.0264,31.9962,32.0264,45400.0
2010-01-06 12:30:00,42.52,42.54,42.5,42.52,31400.0,32.0188,32.0339,32.0038,32.0188,31400.0
2010-01-06 12:35:00,42.51,42.53,42.5,42.53,29000.0,32.0113,32.0264,32.0038,32.0264,29000.0
2010-01-06 12:40:00,42.53,42.54,42.5,42.52,39600.0,32.0264,32.0339,32.0038,32.0188,39600.0
2010-01-06 12:45:00,42.52,42.54,42.5,42.53,12400.0,32.0188,32.0339,32.0038,32.0264,12400.0
2010-01-06 12:50:00,42.53,42.55,42.52,42.53,14500.0,32.0264,32.0414,32.0188,32.0264,14500.0
2010-01-06 12:55:00,42.53,42.57,42.53,42.56,40600.0,32.0264,32.0565,32.0264,32.049,40600.0
2010-01-06 13:00:00,42.56,42.6,42.56,42.6,64300.0,32.049,32.0791,32.049,32.0791,64300.0
2010-01-06 13:05:00,42.6,42.62,42.57,42.61,53600.0,32.0791,32.0941,32.0565,32.0866,53600.0
2010-01-06 13:10:00,42.62,42.64,42.6,42.6,26700.0,32.0941,32.1092,32.0791,32.0791,26700.0
2010-01-06 13:15:00,42.6,42.61,42.57,42.57,21400.0,32.0791,32.0866,32.0565,32.0565,21400.0
2010-01-06 13:20:00,42.57,42.57,42.49,42.5,794800.0,32.0565,32.0565,31.9962,32.0038,794800.0
2010-01-06 13:25:00,42.49,42.51,42.49,42.51,26800.0,31.9962,32.0113,31.9962,32.0113,26800.0
2010-01-06 13:30:00,42.51,42.52,42.49,42.51,27700.0,32.0113,32.0188,31.9962,32.0113,27700.0
2010-01-06 13:35:00,42.5,42.52,42.49,42.51,59100.0,32.0038,32.0188,31.9962,32.0113,59100.0
2010-01-06 13:40:00,42.5,42.53,42.49,42.5,64800.0,32.0038,32.0264,31.9962,32.0038,64800.0
2010-01-06 13:45:00,42.51,42.55,42.5,42.51,37200.0,32.0113,32.0414,32.0038,32.0113,37200.0
2010-01-06 13:50:00,42.51,42.53,42.5,42.51,37100.0,32.0113,32.0264,32.0038,32.0113,37100.0
2010-01-06 13:55:00,42.51,42.68,42.51,42.68,124200.0,32.0113,32.1393,32.0113,32.1393,124200.0
2010-01-06 14:00:00,42.67,42.69,42.65,42.66,36400.0,32.1318,32.1469,32.1167,32.1243,36400.0
2010-01-06 14:05:00,42.66,42.75,42.65,42.74,57500.0,32.1243,32.192,32.1167,32.1845,57500.0
2010-01-06 14:10:00,42.75,42.8,42.74,42.8,506000.0,32.192,32.2297,32.1845,32.2297,506000.0
2010-01-06 14:15:00,42.8,42.84,42.8,42.83,78200.0,32.2297,32.2598,32.2297,32.2523,78200.0
2010-01-06 14:20:00,42.83,42.83,42.75,42.79,70200.0,32.2523,32.2523,32.192,32.2222,70200.0
2010-01-06 14:25:00,42.8,42.83,42.78,42.8,72500.0,32.2297,32.2523,32.2146,32.2297,72500.0
2010-01-06 14:30:00,42.8,42.82,42.78,42.8,65800.0,32.2297,32.2447,32.2146,32.2297,65800.0
2010-01-06 14:35:00,42.8,42.88,42.79,42.87,83500.0,32.2297,32.2899,32.2222,32.2824,83500.0
2010-01-06 14:40:00,42.87,42.87,42.79,42.82,48000.0,32.2824,32.2824,32.2222,32.2447,48000.0
2010-01-06 14:45:00,42.83,42.84,42.82,42.83,28700.0,32.2523,32.2598,32.2447,32.2523,28700.0
2010-01-06 14:50:00,42.84,42.86,42.82,42.85,97100.0,32.2598,32.2749,32.2447,32.2673,97100.0
2010-01-06 14:55:00,42.85,42.86,42.82,42.86,38100.0,32.2673,32.2749,32.2447,32.2749,38100.0
2010-01-06 15:00:00,42.86,42.87,42.84,42.84,33700.0,32.2749,32.2824,32.2598,32.2598,33700.0
2010-01-06 15:05:00,42.85,42.87,42.84,42.86,71900.0,32.2673,32.2824,32.2598,32.2749,71900.0
2010-01-06 15:10:00,42.86,42.9,42.85,42.89,73500.0,32.2749,32.305,32.2673,32.2975,73500.0
2010-01-06 15:15:00,42.87,42.9,42.79,42.79,79300.0,32.2824,32.305,32.2222,32.2222,79300.0
2010-01-06 15:20:00,42.79,42.79,42.73,42.74,24100.0,32.2222,32.2222,32.177,32.1845,24100.0
2010-01-06 15:25:00,42.74,42.74,42.69,42.74,54700.0,32.1845,32.1845,32.1469,32.1845,54700.0
2010-01-06 15:30:00,42.74,42.81,42.72,42.74,73800.0,32.1845,32.2372,32.1694,32.1845,73800.0
2010-01-06 15:35:00,42.73,42.81,42.73,42.79,72200.0,32.177,32.2372,32.177,32.2222,72200.0
2010-01-06 15:40:00,42.79,42.79,42.78,42.79,54100.0,32.2222,32.2222,32.2146,32.2222,54100.0
2010-01-06 15:45:00,42.78,42.79,42.72,42.76,106300.0,32.2146,32.2222,32.1694,32.1996,106300.0
2010-01-06 15:50:00,42.76,42.79,42.74,42.79,103700.0,32.1996,32.2222,32.1845,32.2222,103700.0
2010-01-06 15:55:00,42.79,42.8,42.76,42.79,120700.0,32.2222,32.2297,32.1996,32.2222,120700.0
2010-01-07 09:30:00,42.5,42.86,42.24,42.31,154500.0,32.0038,32.2749,31.808,31.8607,154500.0
2010-01-07 09:35:00,42.31,42.54,42.3,42.51,55700.0,31.8607,32.0339,31.8532,32.0113,55700.0
2010-01-07 09:40:00,42.52,42.52,42.37,42.44,45900.0,32.0188,32.0188,31.9059,31.9586,45900.0
2010-01-07 09:45:00,42.45,42.5,42.33,42.34,42200.0,31.9661,32.0038,31.8758,31.8833,42200.0
2010-01-07 09:50:00,42.36,42.36,42.33,42.34,41700.0,31.8984,31.8984,31.8758,31.8833,41700.0
2010-01-07 09:55:00,42.34,42.39,42.34,42.39,51300.0,31.8833,31.9209,31.8833,31.9209,51300.0
2010-01-07 10:00:00,42.38,42.44,42.37,42.39,79400.0,31.9134,31.9586,31.9059,31.9209,79400.0
2010-01-07 10:05:00,42.39,42.5,42.39,42.48,69700.0,31.9209,32.0038,31.9209,31.9887,69700.0
2010-01-07 10:10:00,42.49,42.55,42.47,42.55,60800.0,31.9962,32.0414,31.9812,32.0414,60800.0
2010-01-07 10:15:00,42.55,42.59,42.54,42.56,45800.0,32.0414,32.0715,32.0339,32.049,45800.0
2010-01-07 10:20:00,42.57,42.65,42.53,42.64,53200.0,32.0565,32.1167,32.0264,32.1092,53200.0
2010-01-07 10:25:00,42.65,42.69,42.64,42.65,65600.0,32.1167,32.1469,32.1092,32.1167,65600.0
2010-01-07 10:30:00,42.65,42.67,42.63,42.66,41800.0,32.1167,32.1318,32.1017,32.1243,41800.0
2010-01-07 10:35:00,42.66,42.67,42.48,42.49,58300.0,32.1243,32.1318,31.9887,31.9962,58300.0
2010-01-07 10:40:00,42.49,42.5,42.47,42.47,22700.0,31.9962,32.0038,31.9812,31.9812,22700.0
2010-01-07 10:45:00,42.47,42.53,42.46,42.47,38600.0,31.9812,32.0264,31.9737,31.9812,38600.0
2010-01-07 10:50:00,42.47,42.47,42.43,42.45,25400.0,31.9812,31.9812,31.9511,31.9661,25400.0
2010-01-07 10:55:00,42.44,42.47,42.44,42.47,22300.0,31.9586,31.9812,31.9586,31.9812,22300.0
2010-01-07 11:00:00,42.47,42.49,42.41,42.41,40000.0,31.9812,31.9962,31.936,31.936,40000.0
2010-01-07 11:05:00,42.42,42.44,42.4,42.41,39500.0,31.9435,31.9586,31.9285,31.936,39500.0
2010-01-07 11:10:00,42.4,42.44,42.4,42.44,29300.0,31.9285,31.9586,31.9285,31.9586,29300.0
2010-01-07 11:15:00,42.44,42.48,42.43,42.48,26600.0,31.9586,31.9887,31.9511,31.9887,26600.0
2010-01-07 11:20:00,42.48,42.48,42.4,42.4,40200.0,31.9887,31.9887,31.9285,31.9285,40200.0
2010-01-07 11:25:00,42.4,42.4,42.37,42.37,21500.0,31.9285,31.9285,31.9059,31.9059,21500.0
2010-01-07 11:30:00,42.38,42.47,42.38,42.47,20100.0,31.9134,31.9812,31.9134,31.9812,20100.0
2010-01-07 11:35:00,42.46,42.47,42.4,42.41,29700.0,31.9737,31.9812,31.9285,31.936,29700.0
2010-01-07 11:40:00,42.41,42.44,42.39,42.43,37800.0,31.936,31.9586,31.9209,31.9511,37800.0
2010-01-07 11:45:00,42.43,42.53,42.42,42.52,35700.0,31.9511,32.0264,31.9435,32.0188,35700.0
2010-01-07 11:50:00,42.52,42.55,42.49,42.55,33800.0,32.0188,32.0414,31.9962,32.0414,33800.0
2010-01-07 11:55:00,42.56,42.56,42.49,42.5,19200.0,32.049,32.049,31.9962,32.0038,19200.0
2010-01-07 12:00:00,42.5,42.54,42.48,42.51,31400.0,32.0038,32.0339,31.9887,32.0113,31400.0
2010-01-07 12:05:00,42.51,42.58,42.5,42.56,50400.0,32.0113,32.064,32.0038,32.049,50400.0
2010-01-07 12:10:00,42.56,42.67,42.55,42.65,50200.0,32.049,32.1318,32.0414,32.1167,50200.0
2010-01-07 12:15:00,42.66,42.76,42.65,42.74,81100.0,32.1243,32.1996,32.1167,32.1845,81100.0
2010-01-07 12:20:00,42.74,42.76,42.71,42.71,50000.0,32.1845,32.1996,32.1619,32.1619,50000.0
2010-01-07 12:25:00,42.72,42.72,42.64,42.68,13900.0,32.1694,32.1694,32.1092,32.1393,13900.0
2010-01-07 12:30:00,42.67,42.67,42.63,42.64,18000.0,32.1318,32.1318,32.1017,32.1092,18000.0
2010-01-07 12:35:00,42.63,42.7,42.6,42.69,51800.0,32.1017,32.1544,32.0791,32.1469,51800.0
2010-01-07 12:40:00,42.7,42.75,42.68,42.71,56200.0,32.1544,32.192,32.1393,32.1619,56200.0
2010-01-07 12:45:00,42.71,42.72,42.68,42.7,43900.0,32.1619,32.1694,32.1393,32.1544,43900.0
2010-01-07 12:50:00,42.7,42.74,42.69,42.69,44500.0,32.1544,32.1845,32.1469,32.1469,44500.0
2010-01-07 12:55:00,42.69,42.72,42.69,42.7,20300.0,32.1469,32.1694,32.1469,32.1544,20300.0
2010-01-07 13:00:00,42.71,42.71,42.68,42.68,19000.0,32.1619,32.1619,32.1393,32.1393,19000.0
2010-01-07 13:05:00,42.68,42.7,42.67,42.7,32900.0,32.1393,32.1544,32.1318,32.1544,32900.0
2010-01-07 13:10:00,42.7,42.73,42.69,42.7,41200.0,32.1544,32.177,32.1469,32.1544,41200.0
2010-01-07 13:15:00,42.71,42.78,42.71,42.78,41400.0,32.1619,32.2146,32.1619,32.2146,41400.0
2010-01-07 13:20:00,42.78,42.78,42.76,42.77,47900.0,32.2146,32.2146,32.1996,32.2071,47900.0
2010-01-07 13:25:00,42.77,42.78,42.76,42.77,21000.0,32.2071,32.2146,32.1996,32.2071,21000.0
2010-01-07 13:30:00,42.76,42.77,42.73,42.75,38500.0,32.1996,32.2071,32.177,32.192,38500.0
2010-01-07 13:35:00,42.75,42.76,42.68,42.68,32200.0,32.192,32.1996,32.1393,32.1393,32200.0
2010-01-07 13:40:00,42.68,42.69,42.64,42.64,14700.0,32.1393,32.1469,32.1092,32.1092,14700.0
2010-01-07 13:45:00,42.64,42.69,42.63,42.69,31500.0,32.1092,32.1469,32.1017,32.1469,31500.0
2010-01-07 13:50:00,42.69,42.7,42.68,42.7,13900.0,32.1469,32.1544,32.1393,32.1544,13900.0
2010-01-07 13:55:00,42.69,42.7,42.65,42.65,34800.0,32.1469,32.1544,32.1167,32.1167,34800.0
2010-01-07 14:00:00,42.65,42.69,42.64,42.68,16500.0,32.1167,32.1469,32.1092,32.1393,16500.0
2010-01-07 14:05:00,42.67,42.69,42.67,42.69,23700.0,32.1318,32.1469,32.1318,32.1469,23700.0
2010-01-07 14:10:00,42.69,42.84,42.68,42.77,119600.0,32.1469,32.2598,32.1393,32.2071,119600.0
2010-01-07 14:15:00,42.78,42.79,42.77,42.78,32500.0,32.2146,32.2222,32.2071,32.2146,32500.0
2010-01-07 14:20:00,42.79,42.81,42.78,42.8,41900.0,32.2222,32.2372,32.2146,32.2297,41900.0
2010-01-07 14:25:00,42.8,42.81,42.8,42.8,33800.0,32.2297,32.2372,32.2297,32.2297,33800.0
2010-01-07 14:30:00,42.8,42.89,42.8,42.88,92100.0,32.2297,32.2975,32.2297,32.2899,92100.0
2010-01-07 14:35:00,42.89,42.9,42.87,42.87,61800.0,32.2975,32.305,32.2824,32.2824,61800.0
2010-01-07 14:40:00,42.87,42.88,42.86,42.86,19000.0,32.2824,32.2899,32.2749,32.2749,19000.0
2010-01-07 14:45:00,42.87,42.87,42.84,42.84,45800.0,32.2824,32.2824,32.2598,32.2598,45800.0
2010-01-07 14:50:00,42.84,42.85,42.8,42.81,45200.0,32.2598,32.2673,32.2297,32.2372,45200.0
2010-01-07 14:55:00,42.81,42.81,42.79,42.81,47700.0,32.2372,32.2372,32.2222,32.2372,47700.0
2010-01-07 15:00:00,42.8,42.81,42.59,42.71,183700.0,32.2297,32.2372,32.0715,32.1619,183700.0
2010-01-07 15:05:00,42.7,42.76,42.69,42.75,79700.0,32.1544,32.1996,32.1469,32.192,79700.0
2010-01-07 15:10:00,42.74,42.74,42.71,42.74,39600.0,32.1845,32.1845,32.1619,32.1845,39600.0
2010-01-07 15:15:00,42.74,42.74,42.72,42.73,31500.0,32.1845,32.1845,32.1694,32.177,31500.0
2010-01-07 15:20:00,42.72,42.77,42.72,42.77,38500.0,32.1694,32.2071,32.1694,32.2071,38500.0
2010-01-07 15:25:00,42.77,42.77,42.72,42.72,58000.0,32.2071,32.2071,32.1694,32.1694,58000.0
2010-01-07 15:30:00,42.72,42.74,42.71,42.74,54400.0,32.1694,32.1845,32.1619,32.1845,54400.0
2010-01-07 15:35:00,42.74,42.75,42.74,42.75,50700.0,32.1845,32.192,32.1845,32.192,50700.0
2010-01-07 15:40:00,42.74,42.77,42.73,42.77,148100.0,32.1845,32.2071,32.177,32.2071,148100.0
2010-01-07 15:45:00,42.77,42.8,42.77,42.79,90600.0,32.2071,32.2297,32.2071,32.2222,90600.0
2010-01-07 15:50:00,42.79,42.81,42.78,42.79,105600.0,32.2222,32.2372,32.2146,32.2222,105600.0
2010-01-07 15:55:00,42.79,42.79,42.74,42.77,108600.0,32.2222,32.2222,32.1845,32.2071,108600.0
2010-01-08 09:30:00,42.51,42.7,42.19,42.68,198800.0,32.0113,32.1544,31.7703,32.1393,198800.0
2010-01-08 09:35:00,42.69,42.73,42.6,42.68,57000.0,32.1469,32.177,32.0791,32.1393,57000.0
2010-01-08 09:40:00,42.67,42.7,42.61,42.67,43800.0,32.1318,32.1544,32.0866,32.1318,43800.0
2010-01-08 09:45:00,42.67,42.77,42.62,42.76,74900.0,32.1318,32.2071,32.0941,32.1996,74900.0
2010-01-08 09:50:00,42.77,42.79,42.71,42.79,54900.0,32.2071,32.2222,32.1619,32.2222,54900.0
2010-01-08 09:55:00,42.78,42.95,42.78,42.95,64300.0,32.2146,32.3426,32.2146,32.3426,64300.0
2010-01-08 10:00:00,42.95,42.96,42.9,42.92,70700.0,32.3426,32.3502,32.305,32.32,70700.0
2010-01-08 10:05:00,42.92,42.92,42.85,42.9,40900.0,32.32,32.32,32.2673,32.305,40900.0
2010-01-08 10:10:00,42.9,42.95,42.89,42.95,71800.0,32.305,32.3426,32.2975,32.3426,71800.0
2010-01-08 10:15:00,42.95,42.98,42.92,42.98,57300.0,32.3426,32.3652,32.32,32.3652,57300.0
2010-01-08 10:20:00,42.98,43.06,42.93,43.0,312600.0,32.3652,32.4255,32.3276,32.3803,312600.0
2010-01-08 10:25:00,43.0,43.01,42.92,42.94,70400.0,32.3803,32.3878,32.32,32.3351,70400.0
2010-01-08 10:30:00,42.95,42.99,42.94,42.94,47200.0,32.3426,32.3728,32.3351,32.3351,47200.0
2010-01-08 10:35:00,42.94,42.96,42.9,42.92,90600.0,32.3351,32.3502,32.305,32.32,90600.0
2010-01-08 10:40:00,42.92,42.94,42.82,42.83,46700.0,32.32,32.3351,32.2447,32.2523,46700.0
2010-01-08 10:45:00,42.84,42.92,42.81,42.83,38600.0,32.2598,32.32,32.2372,32.2523,38600.0
2010-01-08 10:50:00,42.83,42.83,42.78,42.81,40500.0,32.2523,32.2523,32.2146,32.2372,40500.0
2010-01-08 10:55:00,42.81,42.92,42.81,42.92,52800.0,32.2372,32.32,32.2372,32.32,52800.0
2010-01-08 11:00:00,42.92,42.97,42.9,42.9,41000.0,32.32,32.3577,32.305,32.305,41000.0
2010-01-08 11:05:00,42.9,42.95,42.85,42.94,55800.0,32.305,32.3426,32.2673,32.3351,55800.0
2010-01-08 11:10:00,42.94,42.99,42.94,42.97,82800.0,32.3351,32.3728,32.3351,32.3577,82800.0
2010-01-08 11:15:00,42.98,42.99,42.97,42.98,111800.0,32.3652,32.3728,32.3577,32.3652,111800.0
2010-01-08 11:20:00,42.99,43.03,42.98,43.0,153000.0,32.3728,32.4029,32.3652,32.3803,153000.0
2010-01-08 11:25:00,43.01,43.01,42.88,42.9,157700.0,32.3878,32.3878,32.2899,32.305,157700.0
2010-01-08 11:30:00,42.9,42.92,42.83,42.85,30500.0,32.305,32.32,32.2523,32.2673,30500.0
2010-01-08 11:35:00,42.84,42.86,42.81,42.81,32400.0,32.2598,32.2749,32.2372,32.2372,32400.0
2010-01-08 11:40:00,42.81,42.82,42.74,42.76,34800.0,32.2372,32.2447,32.1845,32.1996,34800.0
2010-01-08 11:45:00,42.76,42.81,42.76,42.8,27000.0,32.1996,32.2372,32.1996,32.2297,27000.0
2010-01-08 11:50:00,42.79,42.83,42.79,42.8,14600.0,32.2222,32.2523,32.2222,32.2297,14600.0
2010-01-08 11:55:00,42.8,42.84,42.8,42.81,15400.0,32.2297,32.2598,32.2297,32.2372,15400.0
2010-01-08 12:00:00,42.81,42.82,42.79,42.8,25600.0,32.2372,32.2447,32.2222,32.2297,25600.0
2010-01-08 12:05:00,42.8,42.8,42.75,42.75,18200.0,32.2297,32.2297,32.192,32.192,18200.0
2010-01-08 12:10:00,42.75,42.79,42.75,42.78,34100.0,32.192,32.2222,32.192,32.2146,34100.0
2010-01-08 12:15:00,42.78,42.79,42.74,42.75,33100.0,32.2146,32.2222,32.1845,32.192,33100.0
2010-01-08 12:20:00,42.74,42.8,42.74,42.79,14600.0,32.1845,32.2297,32.1845,32.2222,14600.0
2010-01-08 12:25:00,42.79,42.79,42.73,42.73,73800.0,32.2222,32.2222,32.177,32.177,73800.0
2010-01-08 12:30:00,42.73,42.74,42.72,42.72,27000.0,32.177,32.1845,32.1694,32.1694,27000.0
2010-01-08 12:35:00,42.72,42.72,42.68,42.72,49700.0,32.1694,32.1694,32.1393,32.1694,49700.0
2010-01-08 12:40:00,42.71,42.72,42.7,42.71,20500.0,32.1619,32.1694,32.1544,32.1619,20500.0
2010-01-08 12:45:00,42.72,42.72,42.66,42.66,43700.0,32.1694,32.1694,32.1243,32.1243,43700.0
2010-01-08 12:50:00,42.66,42.66,42.64,42.65,11700.0,32.1243,32.1243,32.1092,32.1167,11700.0
2010-01-08 12:55:00,42.65,42.65,42.6,42.62,48800.0,32.1167,32.1167,32.0791,32.0941,48800.0
2010-01-08 13:00:00,42.61,42.68,42.6,42.67,20600.0,32.0866,32.1393,32.0791,32.1318,20600.0
2010-01-08 13:05:00,42.68,42.68,42.63,42.63,16300.0,32.1393,32.1393,32.1017,32.1017,16300.0
2010-01-08 13:10:00,42.63,42.67,42.61,42.66,50400.0,32.1017,32.1318,32.0866,32.1243,50400.0
2010-01-08 13:15:00,42.67,42.67,42.6,42.6,13400.0,32.1318,32.1318,32.0791,32.0791,13400.0
2010-01-08 13:20:00,42.6,42.61,42.57,42.58,25000.0,32.0791,32.0866,32.0565,32.064,25000.0
2010-01-08 13:25:00,42.57,42.57,42.52,42.53,29600.0,32.0565,32.0565,32.0188,32.0264,29600.0
2010-01-08 13:30:00,42.53,42.62,42.53,42.62,33500.0,32.0264,32.0941,32.0264,32.0941,33500.0
2010-01-08 13:35:00,42.62,42.62,42.58,42.58,60300.0,32.0941,32.0941,32.064,32.064,60300.0
2010-01-08 13:40:00,42.59,42.59,42.56,42.56,24800.0,32.0715,32.0715,32.049,32.049,24800.0
2010-01-08 13:45:00,42.56,42.56,42.55,42.55,15900.0,32.049,32.049,32.0414,32.0414,15900.0
2010-01-08 13:50:00,42.55,42.58,42.53,42.58,48200.0,32.0414,32.064,32.0264,32.064,48200.0
2010-01-08 13:55:00,42.59,42.63,42.58,42.61,42300.0,32.0715,32.1017,32.064,32.0866,42300.0
2010-01-08 14:00:00,42.6,42.6,42.56,42.57,37100.0,32.0791,32.0791,32.049,32.0565,37100.0
2010-01-08 14:05:00,42.56,42.57,42.55,42.56,31400.0,32.049,32.0565,32.0414,32.049,31400.0
2010-01-08 14:10:00,42.56,42.59,42.55,42.59,47000.0,32.049,32.0715,32.0414,32.0715,47000.0
2010-01-08 14:15:00,42.59,42.6,42.57,42.58,50200.0,32.0715,32.0791,32.0565,32.064,50200.0
2010-01-08 14:20:00,42.58,42.58,42.54,42.56,45200.0,32.064,32.064,32.0339,32.049,45200.0
2010-01-08 14:25:00,42.55,42.56,42.52,42.56,30900.0,32.0414,32.049,32.0188,32.049,30900.0
2010-01-08 14:30:00,42.55,42.56,42.54,42.55,65600.0,32.0414,32.049,32.0339,32.0414,65600.0
2010-01-08 14:35:00,42.55,42.57,42.54,42.56,46300.0,32.0414,32.0565,32.0339,32.049,46300.0
2010-01-08 14:40:00,42.55,42.6,42.55,42.59,54600.0,32.0414,32.0791,32.0414,32.0715,54600.0
2010-01-08 14:45:00,42.6,42.64,42.59,42.63,72300.0,32.0791,32.1092,32.0715,32.1017,72300.0
2010-01-08 14:50:00,42.63,42.64,42.59,42.6,17300.0,32.1017,32.1092,32.0715,32.0791,17300.0
2010-01-08 14:55:00,42.6,42.6,42.54,42.54,23000.0,32.0791,32.0791,32.0339,32.0339,23000.0
2010-01-08 15:00:00,42.54,42.62,42.54,42.56,86600.0,32.0339,32.0941,32.0339,32.049,86600.0
2010-01-08 15:05:00,42.56,42.56,42.53,42.54,15000.0,32.049,32.049,32.0264,32.0339,15000.0
2010-01-08 15:10:00,42.53,42.56,42.53,42.56,68100.0,32.0264,32.049,32.0264,32.049,68100.0
2010-01-08 15:15:00,42.56,42.59,42.55,42.56,51400.0,32.049,32.0715,32.0414,32.049,51400.0
2010-01-08 15:20:00,42.56,42.6,42.56,42.6,78400.0,32.049,32.0791,32.049,32.0791,78400.0
2010-01-08 15:25:00,42.6,42.63,42.6,42.62,92800.0,32.0791,32.1017,32.0791,32.0941,92800.0
2010-01-08 15:30:00,42.61,42.62,42.57,42.57,29700.0,32.0866,32.0941,32.0565,32.0565,29700.0
2010-01-08 15:35:00,42.57,42.58,42.55,42.56,56700.0,32.0565,32.064,32.0414,32.049,56700.0
2010-01-08 15:40:00,42.56,42.61,42.55,42.58,229600.0,32.049,32.0866,32.0414,32.064,229600.0
2010-01-08 15:45:00,42.59,42.59,42.53,42.56,100800.0,32.0715,32.0715,32.0264,32.049,100800.0
2010-01-08 15:50:00,42.55,42.63,42.55,42.61,300500.0,32.0414,32.1017,32.0414,32.0866,300500.0
2010-01-08 15:55:00,42.62,42.63,42.49,42.58,357700.0,32.0941,32.1017,31.9962,32.064,357700.0
2010-01-11 09:30:00,42.44,42.59,42.23,42.56,214200.0,31.9586,32.0715,31.8005,32.049,214200.0
2010-01-11 09:35:00,42.55,42.55,42.41,42.48,86900.0,32.0414,32.0414,31.936,31.9887,86900.0
2010-01-11 09:40:00,42.49,42.54,42.41,42.52,136800.0,31.9962,32.0339,31.936,32.0188,136800.0
2010-01-11 09:45:00,42.52,42.63,42.52,42.62,39400.0,32.0188,32.1017,32.0188,32.0941,39400.0
2010-01-11 09:50:00,42.62,42.77,42.54,42.66,102000.0,32.0941,32.2071,32.0339,32.1243,102000.0
2010-01-11 09:55:00,42.66,42.7,42.6,42.69,28300.0,32.1243,32.1544,32.0791,32.1469,28300.0
2010-01-11 10:00:00,42.69,42.77,42.69,42.71,47400.0,32.1469,32.2071,32.1469,32.1619,47400.0
2010-01-11 10:05:00,42.71,42.72,42.45,42.47,109400.0,32.1619,32.1694,31.9661,31.9812,109400.0
2010-01-11 10:10:00,42.49,42.58,42.47,42.56,44100.0,31.9962,32.064,31.9812,32.049,44100.0
2010-01-11 10:15:00,42.56,42.71,42.56,42.65,75100.0,32.049,32.1619,32.049,32.1167,75100.0
2010-01-11 10:20:00,42.65,42.67,42.59,42.65,16600.0,32.1167,32.1318,32.0715,32.1167,16600.0
2010-01-11 10:25:00,42.63,42.73,42.58,42.71,40700.0,32.1017,32.177,32.064,32.1619,40700.0
2010-01-11 10:30:00,42.71,42.73,42.67,42.69,18300.0,32.1619,32.177,32.1318,32.1469,18300.0
2010-01-11 10:35:00,42.69,42.7,42.6,42.66,41700.0,32.1469,32.1544,32.0791,32.1243,41700.0
2010-01-11 10:40:00,42.65,42.69,42.63,42.63,22400.0,32.1167,32.1469,32.1017,32.1017,22400.0
2010-01-11 10:45:00,42.64,42.73,42.6,42.69,59000.0,32.1092,32.177,32.0791,32.1469,59000.0
2010-01-11 10:50:00,42.69,42.8,42.65,42.79,81000.0,32.1469,32.2297,32.1167,32.2222,81000.0
2010-01-11 10:55:00,42.79,42.81,42.68,42.69,81800.0,32.2222,32.2372,32.1393,32.1469,81800.0
2010-01-11 11:00:00,42.69,42.72,42.62,42.63,53400.0,32.1469,32.1694,32.0941,32.1017,53400.0
2010-01-11 11:05:00,42.64,42.65,42.59,42.62,63900.0,32.1092,32.1167,32.0715,32.0941,63900.0
2010-01-11 11:10:00,42.61,42.65,42.59,42.62,40700.0,32.0866,32.1167,32.0715,32.0941,40700.0
2010-01-11 11:15:00,42.63,42.69,42.62,42.68,60300.0,32.1017,32.1469,32.0941,32.1393,60300.0
2010-01-11 11:20:00,42.67,42.74,42.64,42.69,70000.0,32.1318,32.1845,32.1092,32.1469,70000.0
2010-01-11 11:25:00,42.69,42.71,42.65,42.68,40600.0,32.1469,32.1619,32.1167,32.1393,40600.0
2010-01-11 11:30:00,42.69,42.73,42.69,42.69,26400.0,32.1469,32.177,32.1469,32.1469,26400.0
2010-01-11 11:35:00,42.69,42.7,42.66,42.69,29100.0,32.1469,32.1544,32.1243,32.1469,29100.0
2010-01-11 11:40:00,42.69,42.7,42.67,42.69,26500.0,32.1469,32.1544,32.1318,32.1469,26500.0
2010-01-11 11:45:00,42.69,42.7,42.64,42.68,49600.0,32.1469,32.1544,32.1092,32.1393,49600.0
2010-01-11 11:50:00,42.68,42.73,42.65,42.7,23700.0,32.1393,32.177,32.1167,32.1544,23700.0
2010-01-11 11:55:00,42.7,42.71,42.69,42.7,12600.0,32.1544,32.1619,32.1469,32.1544,12600.0
2010-01-11 12:00:00,42.7,42.77,42.69,42.74,40200.0,32.1544,32.2071,32.1469,32.1845,40200.0
2010-01-11 12:05:00,42.75,42.75,42.69,42.69,15000.0,32.192,32.192,32.1469,32.1469,15000.0
2010-01-11 12:10:00,42.69,42.7,42.64,42.64,46700.0,32.1469,32.1544,32.1092,32.1092,46700.0
2010-01-11 12:15:00,42.66,42.68,42.63,42.65,53700.0,32.1243,32.1393,32.1017,32.1167,53700.0
2010-01-11 12:20:00,42.65,42.66,42.62,42.65,37600.0,32.1167,32.1243,32.0941,32.1167,37600.0
2010-01-11 12:25:00,42.65,42.68,42.64,42.67,25700.0,32.1167,32.1393,32.1092,32.1318,25700.0
2010-01-11 12:30:00,42.67,42.67,42.66,42.66,13600.0,32.1318,32.1318,32.1243,32.1243,13600.0
2010-01-11 12:35:00,42.66,42.67,42.63,42.65,49900.0,32.1243,32.1318,32.1017,32.1167,49900.0
2010-01-11 12:40:00,42.65,42.66,42.63,42.64,54200.0,32.1167,32.1243,32.1017,32.1092,54200.0
2010-01-11 12:45:00,42.65,42.65,42.62,42.64,17100.0,32.1167,32.1167,32.0941,32.1092,17100.0
2010-01-11 12:50:00,42.65,42.67,42.63,42.64,32300.0,32.1167,32.1318,32.1017,32.1092,32300.0
2010-01-11 12:55:00,42.65,42.68,42.63,42.67,27300.0,32.1167,32.1393,32.1017,32.1318,27300.0
2010-01-11 13:00:00,42.67,42.67,42.64,42.65,15100.0,32.1318,32.1318,32.1092,32.1167,15100.0
2010-01-11 13:05:00,42.64,42.65,42.63,42.65,17200.0,32.1092,32.1167,32.1017,32.1167,17200.0
2010-01-11 13:10:00,42.64,42.65,42.61,42.62,15300.0,32.1092,32.1167,32.0866,32.0941,15300.0
2010-01-11 13:15:00,42.61,42.62,42.58,42.61,22900.0,32.0866,32.0941,32.064,32.0866,22900.0
2010-01-11 13:20:00,42.61,42.61,42.59,42.6,20700.0,32.0866,32.0866,32.0715,32.0791,20700.0
2010-01-11 13:25:00,42.6,42.62,42.59,42.62,42300.0,32.0791,32.0941,32.0715,32.0941,42300.0
2010-01-11 13:30:00,42.62,42.65,42.59,42.64,100000.0,32.0941,32.1167,32.0715,32.1092,100000.0
2010-01-11 13:35:00,42.64,42.66,42.59,42.62,47400.0,32.1092,32.1243,32.0715,32.0941,47400.0
2010-01-11 13:40:00,42.62,42.63,42.54,42.57,77500.0,32.0941,32.1017,32.0339,32.0565,77500.0
2010-01-11 13:45:00,42.57,42.62,42.57,42.6,18200.0,32.0565,32.0941,32.0565,32.0791,18200.0
2010-01-11 13:50:00,42.6,42.62,42.6,42.6,11400.0,32.0791,32.0941,32.0791,32.0791,11400.0
2010-01-11 13:55:00,42.6,42.63,42.56,42.58,20700.0,32.0791,32.1017,32.049,32.064,20700.0
2010-01-11 14:00:00,42.59,42.6,42.57,42.57,29900.0,32.0715,32.0791,32.0565,32.0565,29900.0
2010-01-11 14:05:00,42.58,42.59,42.57,42.57,106000.0,32.064,32.0715,32.0565,32.0565,106000.0
2010-01-11 14:10:00,42.57,42.59,42.52,42.56,173800.0,32.0565,32.0715,32.0188,32.049,173800.0
2010-01-11 14:15:00,42.57,42.57,42.54,42.54,24700.0,32.0565,32.0565,32.0339,32.0339,24700.0
2010-01-11 14:20:00,42.53,42.58,42.53,42.58,32800.0,32.0264,32.064,32.0264,32.064,32800.0
2010-01-11 14:25:00,42.58,42.59,42.53,42.58,66000.0,32.064,32.0715,32.0264,32.064,66000.0
2010-01-11 14:30:00,42.58,42.58,42.47,42.5,27800.0,32.064,32.064,31.9812,32.0038,27800.0
2010-01-11 14:35:00,42.5,42.5,42.48,42.49,31500.0,32.0038,32.0038,31.9887,31.9962,31500.0
2010-01-11 14:40:00,42.49,42.49,42.48,42.48,9900.0,31.9962,31.9962,31.9887,31.9887,9900.0
2010-01-11 14:45:00,42.49,42.49,42.48,42.49,9700.0,31.9962,31.9962,31.9887,31.9962,9700.0
2010-01-11 14:50:00,42.49,42.5,42.48,42.5,15500.0,31.9962,32.0038,31.9887,32.0038,15500.0
2010-01-11 14:55:00,42.5,42.58,42.5,42.57,79400.0,32.0038,32.064,32.0038,32.0565,79400.0
2010-01-11 15:00:00,42.58,42.68,42.57,42.64,87000.0,32.064,32.1393,32.0565,32.1092,87000.0
2010-01-11 15:05:00,42.64,42.64,42.57,42.57,73700.0,32.1092,32.1092,32.0565,32.0565,73700.0
2010-01-11 15:10:00,42.56,42.58,42.5,42.54,64200.0,32.049,32.064,32.0038,32.0339,64200.0
2010-01-11 15:15:00,42.54,42.57,42.51,42.56,23700.0,32.0339,32.0565,32.0113,32.049,23700.0
2010-01-11 15:20:00,42.57,42.57,42.53,42.54,170200.0,32.0565,32.0565,32.0264,32.0339,170200.0
2010-01-11 15:25:00,42.54,42.54,42.5,42.52,34200.0,32.0339,32.0339,32.0038,32.0188,34200.0
2010-01-11 15:30:00,42.52,42.52,42.5,42.5,15200.0,32.0188,32.0188,32.0038,32.0038,15200.0
2010-01-11 15:35:00,42.51,42.54,42.5,42.53,51500.0,32.0113,32.0339,32.0038,32.0264,51500.0
2010-01-11 15:40:00,42.53,42.53,42.5,42.5,91800.0,32.0264,32.0264,32.0038,32.0038,91800.0
2010-01-11 15:45:00,42.51,42.53,42.48,42.48,103000.0,32.0113,32.0264,31.9887,31.9887,103000.0
2010-01-11 15:50:00,42.48,42.56,42.47,42.56,77700.0,31.9887,32.049,31.9812,32.049,77700.0
2010-01-11 15:55:00,42.56,42.58,42.5,42.54,190800.0,32.049,32.064,32.0038,32.0339,190800.0
2010-01-12 09:30:00,42.21,42.45,42.2,42.45,200200.0,31.7854,31.9661,31.7779,31.9661,200200.0
2010-01-12 09:35:00,42.45,42.67,42.37,42.65,94500.0,31.9661,32.1318,31.9059,32.1167,94500.0
2010-01-12 09:40:00,42.65,42.97,42.64,42.95,237900.0,32.1167,32.3577,32.1092,32.3426,237900.0
2010-01-12 09:45:00,42.95,43.03,42.95,42.96,479300.0,32.3426,32.4029,32.3426,32.3502,479300.0
2010-01-12 09:50:00,42.97,42.98,42.88,42.95,107400.0,32.3577,32.3652,32.2899,32.3426,107400.0
2010-01-12 09:55:00,42.94,43.24,42.94,43.24,217900.0,32.3351,32.561,32.3351,32.561,217900.0
2010-01-12 10:00:00,43.23,43.58,43.22,43.55,460500.0,32.5535,32.817,32.546,32.7945,460500.0
2010-01-12 10:05:00,43.55,43.62,43.34,43.39,230700.0,32.7945,32.8472,32.6363,32.674,230700.0
2010-01-12 10:10:00,43.4,43.5,43.34,43.35,103200.0,32.6815,32.7568,32.6363,32.6439,103200.0
2010-01-12 10:15:00,43.34,43.35,43.17,43.2,155700.0,32.6363,32.6439,32.5083,32.5309,155700.0
2010-01-12 10:20:00,43.2,43.39,43.19,43.29,78100.0,32.5309,32.674,32.5234,32.5987,78100.0
2010-01-12 10:25:00,43.3,43.3,43.15,43.21,59400.0,32.6062,32.6062,32.4932,32.5384,59400.0
2010-01-12 10:30:00,43.22,43.28,43.09,43.1,56900.0,32.546,32.5911,32.4481,32.4556,56900.0
2010-01-12 10:35:00,43.1,43.11,43.0,43.04,47000.0,32.4556,32.4631,32.3803,32.4104,47000.0
2010-01-12 10:40:00,43.04,43.05,42.97,43.05,33700.0,32.4104,32.4179,32.3577,32.4179,33700.0
2010-01-12 10:45:00,43.04,43.05,42.98,42.99,22100.0,32.4104,32.4179,32.3652,32.3728,22100.0
2010-01-12 10:50:00,42.98,42.99,42.91,42.95,44600.0,32.3652,32.3728,32.3125,32.3426,44600.0
2010-01-12 10:55:00,42.94,42.99,42.91,42.91,31800.0,32.3351,32.3728,32.3125,32.3125,31800.0
2010-01-12 11:00:00,42.93,42.98,42.9,42.9,43000.0,32.3276,32.3652,32.305,32.305,43000.0
2010-01-12 11:05:00,42.9,42.95,42.9,42.92,18100.0,32.305,32.3426,32.305,32.32,18100.0
2010-01-12 11:10:00,42.93,42.99,42.84,42.98,40900.0,32.3276,32.3728,32.2598,32.3652,40900.0
2010-01-12 11:15:00,42.99,42.99,42.94,42.95,9700.0,32.3728,32.3728,32.3351,32.3426,9700.0
2010-01-12 11:20:00,42.95,42.99,42.94,42.99,13600.0,32.3426,32.3728,32.3351,32.3728,13600.0
2010-01-12 11:25:00,42.99,42.99,42.92,42.93,14800.0,32.3728,32.3728,32.32,32.3276,14800.0
2010-01-12 11:30:00,42.94,42.95,42.91,42.91,10600.0,32.3351,32.3426,32.3125,32.3125,10600.0
2010-01-12 11:35:00,42.92,42.92,42.87,42.87,15200.0,32.32,32.32,32.2824,32.2824,15200.0
2010-01-12 11:40:00,42.88,42.91,42.87,42.9,16200.0,32.2899,32.3125,32.2824,32.305,16200.0
2010-01-12 11:45:00,42.89,42.95,42.86,42.93,29700.0,32.2975,32.3426,32.2749,32.3276,29700.0
2010-01-12 11:50:00,42.93,42.93,42.89,42.91,32800.0,32.3276,32.3276,32.2975,32.3125,32800.0
2010-01-12 11:55:00,42.9,42.93,42.89,42.91,19400.0,32.305,32.3276,32.2975,32.3125,19400.0
2010-01-12 12:00:00,42.9,42.91,42.9,42.91,10300.0,32.305,32.3125,32.305,32.3125,10300.0
2010-01-12 12:05:00,42.91,42.91,42.87,42.88,29100.0,32.3125,32.3125,32.2824,32.2899,29100.0
2010-01-12 12:10:00,42.88,42.88,42.8,42.8,28200.0,32.2899,32.2899,32.2297,32.2297,28200.0
2010-01-12 12:15:00,42.8,42.9,42.8,42.89,28400.0,32.2297,32.305,32.2297,32.2975,28400.0
2010-01-12 12:20:00,42.89,42.89,42.81,42.85,22600.0,32.2975,32.2975,32.2372,32.2673,22600.0
2010-01-12 12:25:00,42.83,42.83,42.73,42.74,50200.0,32.2523,32.2523,32.177,32.1845,50200.0
2010-01-12 12:30:00,42.74,42.75,42.64,42.64,28400.0,32.1845,32.192,32.1092,32.1092,28400.0
2010-01-12 12:35:00,42.64,42.77,42.63,42.75,39900.0,32.1092,32.2071,32.1017,32.192,39900.0
2010-01-12 12:40:00,42.75,42.76,42.61,42.62,59300.0,32.192,32.1996,32.0866,32.0941,59300.0
2010-01-12 12:45:00,42.62,42.7,42.54,42.68,86900.0,32.0941,32.1544,32.0339,32.1393,86900.0
2010-01-12 12:50:00,42.67,42.68,42.58,42.6,11100.0,32.1318,32.1393,32.064,32.0791,11100.0
2010-01-12 12:55:00,42.61,42.62,42.56,42.57,12600.0,32.0866,32.0941,32.049,32.0565,12600.0
2010-01-12 13:00:00,42.56,42.6,42.56,42.59,23700.0,32.049,32.0791,32.049,32.0715,23700.0
2010-01-12 13:05:00,42.58,42.58,42.49,42.5,29900.0,32.064,32.064,31.9962,32.0038,29900.0
2010-01-12 13:10:00,42.5,42.51,42.46,42.49,33800.0,32.0038,32.0113,31.9737,31.9962,33800.0
2010-01-12 13:15:00,42.49,42.49,42.45,42.48,15000.0,31.9962,31.9962,31.9661,31.9887,15000.0
2010-01-12 13:20:00,42.46,42.52,42.46,42.51,31300.0,31.9737,32.0188,31.9737,32.0113,31300.0
2010-01-12 13:25:00,42.52,42.54,42.49,42.52,35700.0,32.0188,32.0339,31.9962,32.0188,35700.0
2010-01-12 13:30:00,42.51,42.59,42.51,42.58,47100.0,32.0113,32.0715,32.0113,32.064,47100.0
2010-01-12 13:35:00,42.58,42.61,42.48,42.49,78400.0,32.064,32.0866,31.9887,31.9962,78400.0
2010-01-12 13:40:00,42.49,42.49,42.46,42.47,26900.0,31.9962,31.9962,31.9737,31.9812,26900.0
2010-01-12 13:45:00,42.46,42.48,42.37,42.37,55700.0,31.9737,31.9887,31.9059,31.9059,55700.0
2010-01-12 13:50:00,42.37,42.43,42.37,42.4,29800.0,31.9059,31.9511,31.9059,31.9285,29800.0
2010-01-12 13:55:00,42.38,42.45,42.37,42.37,35700.0,31.9134,31.9661,31.9059,31.9059,35700.0
2010-01-12 14:00:00,42.38,42.39,42.31,42.32,163800.0,31.9134,31.9209,31.8607,31.8682,163800.0
2010-01-12 14:05:00,42.32,42.35,42.29,42.33,60200.0,31.8682,31.8908,31.8456,31.8758,60200.0
2010-01-12 14:10:00,42.33,42.35,42.32,42.34,14700.0,31.8758,31.8908,31.8682,31.8833,14700.0
2010-01-12 14:15:00,42.35,42.4,42.3,42.3,39600.0,31.8908,31.9285,31.8532,31.8532,39600.0
2010-01-12 14:20:00,42.31,42.34,42.29,42.32,18500.0,31.8607,31.8833,31.8456,31.8682,18500.0
2010-01-12 14:25:00,42.33,42.35,42.3,42.34,18700.0,31.8758,31.8908,31.8532,31.8833,18700.0
2010-01-12 14:30:00,42.34,42.35,42.32,42.32,48700.0,31.8833,31.8908,31.8682,31.8682,48700.0
2010-01-12 14:35:00,42.32,42.33,42.32,42.33,18600.0,31.8682,31.8758,31.8682,31.8758,18600.0
2010-01-12 14:40:00,42.32,42.33,42.27,42.27,42900.0,31.8682,31.8758,31.8306,31.8306,42900.0
2010-01-12 14:45:00,42.27,42.31,42.27,42.3,20000.0,31.8306,31.8607,31.8306,31.8532,20000.0
2010-01-12 14:50:00,42.3,42.47,42.3,42.47,19700.0,31.8532,31.9812,31.8532,31.9812,19700.0
2010-01-12 14:55:00,42.46,42.49,42.44,42.44,36800.0,31.9737,31.9962,31.9586,31.9586,36800.0
2010-01-12 15:00:00,42.45,42.45,42.36,42.36,54000.0,31.9661,31.9661,31.8984,31.8984,54000.0
2010-01-12 15:05:00,42.36,42.37,42.32,42.35,32500.0,31.8984,31.9059,31.8682,31.8908,32500.0
2010-01-12 15:10:00,42.35,42.38,42.35,42.36,33900.0,31.8908,31.9134,31.8908,31.8984,33900.0
2010-01-12 15:15:00,42.36,42.37,42.34,42.35,63000.0,31.8984,31.9059,31.8833,31.8908,63000.0
2010-01-12 15:20:00,42.36,42.37,42.32,42.32,57100.0,31.8984,31.9059,31.8682,31.8682,57100.0
2010-01-12 15:25:00,42.33,42.35,42.31,42.32,56000.0,31.8758,31.8908,31.8607,31.8682,56000.0
2010-01-12 15:30:00,42.32,42.33,42.29,42.3,70700.0,31.8682,31.8758,31.8456,31.8532,70700.0
2010-01-12 15:35:00,42.3,42.32,42.25,42.32,101600.0,31.8532,31.8682,31.8155,31.8682,101600.0
2010-01-12 15:40:00,42.31,42.34,42.27,42.3,130400.0,31.8607,31.8833,31.8306,31.8532,130400.0
2010-01-12 15:45:00,42.29,42.3,42.23,42.23,80900.0,31.8456,31.8532,31.8005,31.8005,80900.0
2010-01-12 15:50:00,42.24,42.26,42.22,42.25,162300.0,31.808,31.823,31.7929,31.8155,162300.0
2010-01-12 15:55:00,42.24,42.28,42.24,42.27,232500.0,31.808,31.8381,31.808,31.8306,232500.0
2010-01-13 09:30:00,42.45,42.9,42.2,42.9,216000.0,31.9661,32.305,31.7779,32.305,216000.0
2010-01-13 09:35:00,42.9,42.93,42.74,42.83,121400.0,32.305,32.3276,32.1845,32.2523,121400.0
2010-01-13 09:40:00,42.82,42.93,42.6,42.64,91100.0,32.2447,32.3276,32.0791,32.1092,91100.0
2010-01-13 09:45:00,42.62,42.71,42.48,42.49,241900.0,32.0941,32.1619,31.9887,31.9962,241900.0
2010-01-13 09:50:00,42.5,42.61,42.5,42.58,87500.0,32.0038,32.0866,32.0038,32.064,87500.0
2010-01-13 09:55:00,42.57,42.64,42.55,42.61,103700.0,32.0565,32.1092,32.0414,32.0866,103700.0
2010-01-13 10:00:00,42.62,42.67,42.61,42.62,46200.0,32.0941,32.1318,32.0866,32.0941,46200.0
2010-01-13 10:05:00,42.63,42.63,42.53,42.53,45100.0,32.1017,32.1017,32.0264,32.0264,45100.0
2010-01-13 10:10:00,42.53,42.57,42.46,42.54,30100.0,32.0264,32.0565,31.9737,32.0339,30100.0
2010-01-13 10:15:00,42.55,42.55,42.39,42.44,59500.0,32.0414,32.0414,31.9209,31.9586,59500.0
2010-01-13 10:20:00,42.45,42.45,42.35,42.39,36000.0,31.9661,31.9661,31.8908,31.9209,36000.0
2010-01-13 10:25:00,42.38,42.4,42.36,42.38,23300.0,31.9134,31.9285,31.8984,31.9134,23300.0
2010-01-13 10:30:00,42.38,42.44,42.31,42.43,76200.0,31.9134,31.9586,31.8607,31.9511,76200.0
2010-01-13 10:35:00,42.43,42.5,42.42,42.48,145200.0,31.9511,32.0038,31.9435,31.9887,145200.0
2010-01-13 10:40:00,42.47,42.52,42.46,42.5,81300.0,31.9812,32.0188,31.9737,32.0038,81300.0
2010-01-13 10:45:00,42.5,42.57,42.48,42.53,68800.0,32.0038,32.0565,31.9887,32.0264,68800.0
2010-01-13 10:50:00,42.54,42.6,42.52,42.55,38900.0,32.0339,32.0791,32.0188,32.0414,38900.0
2010-01-13 10:55:00,42.55,42.59,42.48,42.55,28200.0,32.0414,32.0715,31.9887,32.0414,28200.0
2010-01-13 11:00:00,42.56,42.59,42.5,42.51,19200.0,32.049,32.0715,32.0038,32.0113,19200.0
2010-01-13 11:05:00,42.51,42.54,42.5,42.52,39200.0,32.0113,32.0339,32.0038,32.0188,39200.0
2010-01-13 11:10:00,42.53,42.53,42.49,42.5,29600.0,32.0264,32.0264,31.9962,32.0038,29600.0
2010-01-13 11:15:00,42.5,42.52,42.48,42.49,29400.0,32.0038,32.0188,31.9887,31.9962,29400.0
2010-01-13 11:20:00,42.49,42.56,42.46,42.53,25300.0,31.9962,32.049,31.9737,32.0264,25300.0
2010-01-13 11:25:00,42.53,42.58,42.49,42.58,23500.0,32.0264,32.064,31.9962,32.064,23500.0
2010-01-13 11:30:00,42.58,42.61,42.57,42.6,225000.0,32.064,32.0866,32.0565,32.0791,225000.0
2010-01-13 11:35:00,42.6,42.64,42.58,42.62,39500.0,32.0791,32.1092,32.064,32.0941,39500.0
2010-01-13 11:40:00,42.62,42.64,42.55,42.6,52500.0,32.0941,32.1092,32.0414,32.0791,52500.0
2010-01-13 11:45:00,42.59,42.63,42.55,42.55,26700.0,32.0715,32.1017,32.0414,32.0414,26700.0
2010-01-13 11:50:00,42.56,42.56,42.53,42.54,16300.0,32.049,32.049,32.0264,32.0339,16300.0
2010-01-13 11:55:00,42.55,42.62,42.54,42.56,28000.0,32.0414,32.0941,32.0339,32.049,28000.0
2010-01-13 12:00:00,42.56,42.65,42.54,42.64,82900.0,32.049,32.1167,32.0339,32.1092,82900.0
2010-01-13 12:05:00,42.64,42.75,42.64,42.68,31300.0,32.1092,32.192,32.1092,32.1393,31300.0
2010-01-13 12:10:00,42.7,42.7,42.69,42.7,26600.0,32.1544,32.1544,32.1469,32.1544,26600.0
2010-01-13 12:15:00,42.69,42.7,42.63,42.65,32100.0,32.1469,32.1544,32.1017,32.1167,32100.0
2010-01-13 12:20:00,42.65,42.68,42.65,42.68,10800.0,32.1167,32.1393,32.1167,32.1393,10800.0
2010-01-13 12:25:00,42.67,42.73,42.64,42.64,62000.0,32.1318,32.177,32.1092,32.1092,62000.0
2010-01-13 12:30:00,42.65,42.74,42.62,42.69,32900.0,32.1167,32.1845,32.0941,32.1469,32900.0
2010-01-13 12:35:00,42.69,42.74,42.68,42.73,10100.0,32.1469,32.1845,32.1393,32.177,10100.0
2010-01-13 12:40:00,42.72,42.74,42.72,42.74,33600.0,32.1694,32.1845,32.1694,32.1845,33600.0
2010-01-13 12:45:00,42.74,42.75,42.68,42.69,24600.0,32.1845,32.192,32.1393,32.1469,24600.0
2010-01-13 12:50:00,42.7,42.7,42.64,42.64,30100.0,32.1544,32.1544,32.1092,32.1092,30100.0
2010-01-13 12:55:00,42.65,42.65,42.58,42.58,16700.0,32.1167,32.1167,32.064,32.064,16700.0
2010-01-13 13:00:00,42.58,42.59,42.56,42.58,28400.0,32.064,32.0715,32.049,32.064,28400.0
2010-01-13 13:05:00,42.57,42.62,42.57,42.61,11000.0,32.0565,32.0941,32.0565,32.0866,11000.0
2010-01-13 13:10:00,42.62,42.63,42.6,42.61,45700.0,32.0941,32.1017,32.0791,32.0866,45700.0
2010-01-13 13:15:00,42.61,42.62,42.6,42.62,11300.0,32.0866,32.0941,32.0791,32.0941,11300.0
2010-01-13 13:20:00,42.61,42.65,42.59,42.63,125500.0,32.0866,32.1167,32.0715,32.1017,125500.0
2010-01-13 13:25:00,42.63,42.65,42.63,42.64,12200.0,32.1017,32.1167,32.1017,32.1092,12200.0
2010-01-13 13:30:00,42.65,42.65,42.64,42.64,11900.0,32.1167,32.1167,32.1092,32.1092,11900.0
2010-01-13 13:35:00,42.65,42.67,42.64,42.67,36600.0,32.1167,32.1318,32.1092,32.1318,36600.0
2010-01-13 13:40:00,42.66,42.67,42.65,42.67,17400.0,32.1243,32.1318,32.1167,32.1318,17400.0
2010-01-13 13:45:00,42.66,42.71,42.66,42.71,101800.0,32.1243,32.1619,32.1243,32.1619,101800.0
2010-01-13 13:50:00,42.71,42.74,42.69,42.74,13300.0,32.1619,32.1845,32.1469,32.1845,13300.0
2010-01-13 13:55:00,42.73,42.75,42.72,42.73,19900.0,32.177,32.192,32.1694,32.177,19900.0
2010-01-13 14:00:00,42.72,42.75,42.72,42.73,33200.0,32.1694,32.192,32.1694,32.177,33200.0
2010-01-13 14:05:00,42.73,42.74,42.7,42.7,29700.0,32.177,32.1845,32.1544,32.1544,29700.0
2010-01-13 14:10:00,42.7,42.73,42.7,42.71,17800.0,32.1544,32.177,32.1544,32.1619,17800.0
2010-01-13 14:15:00,42.7,42.71,42.65,42.65,44800.0,32.1544,32.1619,32.1167,32.1167,44800.0
2010-01-13 14:20:00,42.66,42.66,42.63,42.65,26000.0,32.1243,32.1243,32.1017,32.1167,26000.0
2010-01-13 14:25:00,42.64,42.65,42.62,42.62,26400.0,32.1092,32.1167,32.0941,32.0941,26400.0
2010-01-13 14:30:00,42.63,42.63,42.62,42.62,16000.0,32.1017,32.1017,32.0941,32.0941,16000.0
2010-01-13 14:35:00,42.63,42.64,42.62,42.63,13800.0,32.1017,32.1092,32.0941,32.1017,13800.0
2010-01-13 14:40:00,42.63,42.64,42.6,42.6,39000.0,32.1017,32.1092,32.0791,32.0791,39000.0
2010-01-13 14:45:00,42.61,42.61,42.58,42.59,16400.0,32.0866,32.0866,32.064,32.0715,16400.0
2010-01-13 14:50:00,42.6,42.63,42.59,42.61,45800.0,32.0791,32.1017,32.0715,32.0866,45800.0
2010-01-13 14:55:00,42.61,42.63,42.59,42.59,53200.0,32.0866,32.1017,32.0715,32.0715,53200.0
2010-01-13 15:00:00,42.59,42.6,42.53,42.53,73100.0,32.0715,32.0791,32.0264,32.0264,73100.0
2010-01-13 15:05:00,42.54,42.55,42.51,42.54,41800.0,32.0339,32.0414,32.0113,32.0339,41800.0
2010-01-13 15:10:00,42.54,42.6,42.53,42.59,116800.0,32.0339,32.0791,32.0264,32.0715,116800.0
2010-01-13 15:15:00,42.59,42.59,42.54,42.56,45400.0,32.0715,32.0715,32.0339,32.049,45400.0
2010-01-13 15:20:00,42.57,42.6,42.56,42.6,38900.0,32.0565,32.0791,32.049,32.0791,38900.0
2010-01-13 15:25:00,42.6,42.63,42.57,42.62,91600.0,32.0791,32.1017,32.0565,32.0941,91600.0
2010-01-13 15:30:00,42.63,42.7,42.59,42.69,122800.0,32.1017,32.1544,32.0715,32.1469,122800.0
2010-01-13 15:35:00,42.7,42.72,42.66,42.71,73300.0,32.1544,32.1694,32.1243,32.1619,73300.0
2010-01-13 15:40:00,42.71,42.74,42.69,42.71,82300.0,32.1619,32.1845,32.1469,32.1619,82300.0
2010-01-13 15:45:00,42.72,42.73,42.71,42.73,20700.0,32.1694,32.177,32.1619,32.177,20700.0
2010-01-13 15:50:00,42.73,42.73,42.72,42.72,90000.0,32.177,32.177,32.1694,32.1694,90000.0
2010-01-13 15:55:00,42.72,42.74,42.7,42.73,137800.0,32.1694,32.1845,32.1544,32.177,137800.0
2010-01-14 09:30:00,42.72,42.8,42.6,42.79,102900.0,32.1694,32.2297,32.0791,32.2222,102900.0
2010-01-14 09:35:00,42.79,42.8,42.61,42.75,122400.0,32.2222,32.2297,32.0866,32.192,122400.0
2010-01-14 09:40:00,42.75,42.91,42.74,42.88,77200.0,32.192,32.3125,32.1845,32.2899,77200.0
2010-01-14 09:45:00,42.87,42.9,42.8,42.89,74200.0,32.2824,32.305,32.2297,32.2975,74200.0
2010-01-14 09:50:00,42.89,42.94,42.86,42.92,25400.0,32.2975,32.3351,32.2749,32.32,25400.0
2010-01-14 09:55:00,42.94,42.98,42.91,42.98,50700.0,32.3351,32.3652,32.3125,32.3652,50700.0
2010-01-14 10:00:00,42.97,43.0,42.94,42.95,28000.0,32.3577,32.3803,32.3351,32.3426,28000.0
2010-01-14 10:05:00,42.95,42.98,42.88,42.97,41400.0,32.3426,32.3652,32.2899,32.3577,41400.0
2010-01-14 10:10:00,42.99,43.13,42.94,43.12,82400.0,32.3728,32.4782,32.3351,32.4707,82400.0
2010-01-14 10:15:00,43.13,43.22,43.09,43.2,70700.0,32.4782,32.546,32.4481,32.5309,70700.0
2010-01-14 10:20:00,43.19,43.22,43.18,43.21,42100.0,32.5234,32.546,32.5158,32.5384,42100.0
2010-01-14 10:25:00,43.21,43.29,43.21,43.26,23700.0,32.5384,32.5987,32.5384,32.5761,23700.0
2010-01-14 10:30:00,43.26,43.26,43.11,43.17,72300.0,32.5761,32.5761,32.4631,32.5083,72300.0
2010-01-14 10:35:00,43.18,43.19,43.17,43.18,20000.0,32.5158,32.5234,32.5083,32.5158,20000.0
2010-01-14 10:40:00,43.17,43.17,43.12,43.17,18100.0,32.5083,32.5083,32.4707,32.5083,18100.0
2010-01-14 10:45:00,43.18,43.18,43.12,43.15,20700.0,32.5158,32.5158,32.4707,32.4932,20700.0
2010-01-14 10:50:00,43.17,43.19,43.12,43.16,43000.0,32.5083,32.5234,32.4707,32.5008,43000.0
2010-01-14 10:55:00,43.16,43.18,43.08,43.15,76800.0,32.5008,32.5158,32.4405,32.4932,76800.0
2010-01-14 11:00:00,43.14,43.15,43.09,43.12,22300.0,32.4857,32.4932,32.4481,32.4707,22300.0
2010-01-14 11:05:00,43.12,43.12,43.04,43.08,23900.0,32.4707,32.4707,32.4104,32.4405,23900.0
2010-01-14 11:10:00,43.06,43.1,42.98,43.1,73100.0,32.4255,32.4556,32.3652,32.4556,73100.0
2010-01-14 11:15:00,43.1,43.1,42.96,42.96,24400.0,32.4556,32.4556,32.3502,32.3502,24400.0
2010-01-14 11:20:00,42.97,42.98,42.87,42.95,48500.0,32.3577,32.3652,32.2824,32.3426,48500.0
2010-01-14 11:25:00,42.94,42.98,42.92,42.98,13400.0,32.3351,32.3652,32.32,32.3652,13400.0
2010-01-14 11:30:00,42.98,43.04,42.95,43.04,25900.0,32.3652,32.4104,32.3426,32.4104,25900.0
2010-01-14 11:35:00,43.04,43.04,42.95,42.97,15200.0,32.4104,32.4104,32.3426,32.3577,15200.0
2010-01-14 11:40:00,42.97,42.97,42.91,42.92,14800.0,32.3577,32.3577,32.3125,32.32,14800.0
2010-01-14 11:45:00,42.91,42.99,42.9,42.97,18300.0,32.3125,32.3728,32.305,32.3577,18300.0
2010-01-14 11:50:00,42.97,42.99,42.91,42.94,45700.0,32.3577,32.3728,32.3125,32.3351,45700.0
2010-01-14 11:55:00,42.94,42.97,42.91,42.92,19100.0,32.3351,32.3577,32.3125,32.32,19100.0
2010-01-14 12:00:00,42.92,42.92,42.9,42.92,16300.0,32.32,32.32,32.305,32.32,16300.0
2010-01-14 12:05:00,42.92,42.92,42.9,42.92,9000.0,32.32,32.32,32.305,32.32,9000.0
2010-01-14 12:10:00,42.92,42.92,42.9,42.9,50500.0,32.32,32.32,32.305,32.305,50500.0
2010-01-14 12:15:00,42.9,42.9,42.81,42.85,84400.0,32.305,32.305,32.2372,32.2673,84400.0
2010-01-14 12:20:00,42.85,42.86,42.81,42.81,21700.0,32.2673,32.2749,32.2372,32.2372,21700.0
2010-01-14 12:25:00,42.81,42.81,42.77,42.77,17400.0,32.2372,32.2372,32.2071,32.2071,17400.0
2010-01-14 12:30:00,42.77,42.84,42.77,42.83,17800.0,32.2071,32.2598,32.2071,32.2523,17800.0
2010-01-14 12:35:00,42.83,42.84,42.82,42.82,14900.0,32.2523,32.2598,32.2447,32.2447,14900.0
2010-01-14 12:40:00,42.83,42.84,42.82,42.83,30900.0,32.2523,32.2598,32.2447,32.2523,30900.0
2010-01-14 12:45:00,42.83,42.9,42.83,42.87,59700.0,32.2523,32.305,32.2523,32.2824,59700.0
2010-01-14 12:50:00,42.86,42.9,42.83,42.89,43300.0,32.2749,32.305,32.2523,32.2975,43300.0
2010-01-14 12:55:00,42.87,42.9,42.86,42.89,26300.0,32.2824,32.305,32.2749,32.2975,26300.0
2010-01-14 13:00:00,42.9,42.94,42.9,42.93,37200.0,32.305,32.3351,32.305,32.3276,37200.0
2010-01-14 13:05:00,42.91,42.95,42.9,42.93,29700.0,32.3125,32.3426,32.305,32.3276,29700.0
2010-01-14 13:10:00,42.94,43.0,42.94,42.99,31400.0,32.3351,32.3803,32.3351,32.3728,31400.0
2010-01-14 13:15:00,42.99,43.02,42.98,43.02,32900.0,32.3728,32.3954,32.3652,32.3954,32900.0
2010-01-14 13:20:00,43.01,43.02,43.01,43.01,7000.0,32.3878,32.3954,32.3878,32.3878,7000.0
2010-01-14 13:25:00,43.01,43.02,42.99,43.01,29200.0,32.3878,32.3954,32.3728,32.3878,29200.0
2010-01-14 13:30:00,43.01,43.02,43.0,43.02,15100.0,32.3878,32.3954,32.3803,32.3954,15100.0
2010-01-14 13:35:00,43.01,43.02,42.98,43.0,29300.0,32.3878,32.3954,32.3652,32.3803,29300.0
2010-01-14 13:40:00,43.01,43.03,43.0,43.02,24400.0,32.3878,32.4029,32.3803,32.3954,24400.0
2010-01-14 13:45:00,43.03,43.06,43.02,43.04,44300.0,32.4029,32.4255,32.3954,32.4104,44300.0
2010-01-14 13:50:00,43.04,43.04,42.99,43.01,42100.0,32.4104,32.4104,32.3728,32.3878,42100.0
2010-01-14 13:55:00,43.01,43.01,42.99,43.01,16000.0,32.3878,32.3878,32.3728,32.3878,16000.0
2010-01-14 14:00:00,43.01,43.01,42.96,42.96,24700.0,32.3878,32.3878,32.3502,32.3502,24700.0
2010-01-14 14:05:00,42.97,42.97,42.95,42.95,13500.0,32.3577,32.3577,32.3426,32.3426,13500.0
2010-01-14 14:10:00,42.96,42.96,42.93,42.94,7400.0,32.3502,32.3502,32.3276,32.3351,7400.0
2010-01-14 14:15:00,42.93,42.94,42.91,42.92,10800.0,32.3276,32.3351,32.3125,32.32,10800.0
2010-01-14 14:20:00,42.92,42.98,42.92,42.98,25600.0,32.32,32.3652,32.32,32.3652,25600.0
2010-01-14 14:25:00,42.98,42.98,42.94,42.97,21400.0,32.3652,32.3652,32.3351,32.3577,21400.0
2010-01-14 14:30:00,42.98,42.98,42.95,42.95,16800.0,32.3652,32.3652,32.3426,32.3426,16800.0
2010-01-14 14:35:00,42.97,43.0,42.94,42.99,55700.0,32.3577,32.3803,32.3351,32.3728,55700.0
2010-01-14 14:40:00,42.99,43.01,42.98,43.0,22100.0,32.3728,32.3878,32.3652,32.3803,22100.0
2010-01-14 14:45:00,43.0,43.01,42.98,42.99,26200.0,32.3803,32.3878,32.3652,32.3728,26200.0
2010-01-14 14:50:00,42.99,43.01,42.98,43.01,19200.0,32.3728,32.3878,32.3652,32.3878,19200.0
2010-01-14 14:55:00,43.0,43.03,42.99,43.02,19300.0,32.3803,32.4029,32.3728,32.3954,19300.0
2010-01-14 15:00:00,43.01,43.04,43.0,43.01,27700.0,32.3878,32.4104,32.3803,32.3878,27700.0
2010-01-14 15:05:00,43.0,43.0,42.95,42.97,22400.0,32.3803,32.3803,32.3426,32.3577,22400.0
2010-01-14 15:10:00,42.98,43.0,42.94,42.99,34200.0,32.3652,32.3803,32.3351,32.3728,34200.0
2010-01-14 15:15:00,43.0,43.03,42.99,43.02,35000.0,32.3803,32.4029,32.3728,32.3954,35000.0
2010-01-14 15:20:00,43.02,43.07,43.02,43.07,115900.0,32.3954,32.433,32.3954,32.433,115900.0
2010-01-14 15:25:00,43.06,43.07,43.03,43.07,30500.0,32.4255,32.433,32.4029,32.433,30500.0
2010-01-14 15:30:00,43.06,43.09,43.06,43.07,31300.0,32.4255,32.4481,32.4255,32.433,31300.0
2010-01-14 15:35:00,43.06,43.1,43.05,43.09,91300.0,32.4255,32.4556,32.4179,32.4481,91300.0
2010-01-14 15:40:00,43.1,43.18,43.09,43.16,77100.0,32.4556,32.5158,32.4481,32.5008,77100.0
2010-01-14 15:45:00,43.16,43.23,43.15,43.21,80300.0,32.5008,32.5535,32.4932,32.5384,80300.0
2010-01-14 15:50:00,43.2,43.2,43.08,43.1,71100.0,32.5309,32.5309,32.4405,32.4556,71100.0
2010-01-14 15:55:00,43.09,43.11,43.03,43.11,219900.0,32.4481,32.4631,32.4029,32.4631,219900.0
2010-01-15 09:30:00,42.96,43.35,42.88,43.21,193800.0,32.3502,32.6439,32.2899,32.5384,193800.0
2010-01-15 09:35:00,43.18,43.27,43.13,43.26,50100.0,32.5158,32.5836,32.4782,32.5761,50100.0
2010-01-15 09:40:00,43.26,43.46,43.25,43.4,69900.0,32.5761,32.7267,32.5685,32.6815,69900.0
2010-01-15 09:45:00,43.41,43.47,43.38,43.44,139600.0,32.689,32.7342,32.6664,32.7116,139600.0
2010-01-15 09:50:00,43.45,43.49,43.41,43.49,90000.0,32.7192,32.7493,32.689,32.7493,90000.0
2010-01-15 09:55:00,43.47,43.5,43.47,43.49,182500.0,32.7342,32.7568,32.7342,32.7493,182500.0
2010-01-15 10:00:00,43.49,43.59,43.47,43.47,271500.0,32.7493,32.8246,32.7342,32.7342,271500.0
2010-01-15 10:05:00,43.47,43.52,43.14,43.15,115900.0,32.7342,32.7719,32.4857,32.4932,115900.0
2010-01-15 10:10:00,43.16,43.19,43.03,43.08,66900.0,32.5008,32.5234,32.4029,32.4405,66900.0
2010-01-15 10:15:00,43.09,43.09,42.91,42.97,53100.0,32.4481,32.4481,32.3125,32.3577,53100.0
2010-01-15 10:20:00,42.97,43.0,42.89,42.93,178600.0,32.3577,32.3803,32.2975,32.3276,178600.0
2010-01-15 10:25:00,42.9,42.9,42.85,42.87,40600.0,32.305,32.305,32.2673,32.2824,40600.0
2010-01-15 10:30:00,42.87,42.88,42.76,42.83,59000.0,32.2824,32.2899,32.1996,32.2523,59000.0
2010-01-15 10:35:00,42.82,42.85,42.76,42.78,72200.0,32.2447,32.2673,32.1996,32.2146,72200.0
2010-01-15 10:40:00,42.78,42.8,42.76,42.78,19200.0,32.2146,32.2297,32.1996,32.2146,19200.0
2010-01-15 10:45:00,42.78,42.84,42.74,42.84,22500.0,32.2146,32.2598,32.1845,32.2598,22500.0
2010-01-15 10:50:00,42.85,42.87,42.78,42.83,17700.0,32.2673,32.2824,32.2146,32.2523,17700.0
2010-01-15 10:55:00,42.83,42.83,42.76,42.79,14700.0,32.2523,32.2523,32.1996,32.2222,14700.0
2010-01-15 11:00:00,42.8,42.84,42.79,42.82,14600.0,32.2297,32.2598,32.2222,32.2447,14600.0
2010-01-15 11:05:00,42.81,42.81,42.75,42.76,16200.0,32.2372,32.2372,32.192,32.1996,16200.0
2010-01-15 11:10:00,42.79,42.8,42.76,42.78,14000.0,32.2222,32.2297,32.1996,32.2146,14000.0
2010-01-15 11:15:00,42.78,42.79,42.78,42.78,11000.0,32.2146,32.2222,32.2146,32.2146,11000.0
2010-01-15 11:20:00,42.79,42.79,42.75,42.78,27500.0,32.2222,32.2222,32.192,32.2146,27500.0
2010-01-15 11:25:00,42.79,42.88,42.76,42.87,77800.0,32.2222,32.2899,32.1996,32.2824,77800.0
2010-01-15 11:30:00,42.87,42.9,42.86,42.88,32500.0,32.2824,32.305,32.2749,32.2899,32500.0
2010-01-15 11:35:00,42.89,42.95,42.88,42.92,18200.0,32.2975,32.3426,32.2899,32.32,18200.0
2010-01-15 11:40:00,42.92,42.92,42.87,42.9,34200.0,32.32,32.32,32.2824,32.305,34200.0
2010-01-15 11:45:00,42.88,42.93,42.88,42.92,20800.0,32.2899,32.3276,32.2899,32.32,20800.0
2010-01-15 11:50:00,42.92,42.98,42.91,42.98,43600.0,32.32,32.3652,32.3125,32.3652,43600.0
2010-01-15 11:55:00,42.96,42.96,42.94,42.96,31500.0,32.3502,32.3502,32.3351,32.3502,31500.0
2010-01-15 12:00:00,42.95,42.99,42.95,42.97,45400.0,32.3426,32.3728,32.3426,32.3577,45400.0
2010-01-15 12:05:00,42.98,42.99,42.97,42.98,19200.0,32.3652,32.3728,32.3577,32.3652,19200.0
2010-01-15 12:10:00,42.98,43.0,42.97,42.98,21400.0,32.3652,32.3803,32.3577,32.3652,21400.0
2010-01-15 12:15:00,42.97,42.97,42.94,42.94,33800.0,32.3577,32.3577,32.3351,32.3351,33800.0
2010-01-15 12:20:00,42.94,42.96,42.88,42.89,112100.0,32.3351,32.3502,32.2899,32.2975,112100.0
2010-01-15 12:25:00,42.89,42.9,42.81,42.81,20800.0,32.2975,32.305,32.2372,32.2372,20800.0
2010-01-15 12:30:00,42.81,42.86,42.8,42.81,23900.0,32.2372,32.2749,32.2297,32.2372,23900.0
2010-01-15 12:35:00,42.82,42.83,42.76,42.78,24500.0,32.2447,32.2523,32.1996,32.2146,24500.0
2010-01-15 12:40:00,42.78,42.87,42.77,42.86,102700.0,32.2146,32.2824,32.2071,32.2749,102700.0
2010-01-15 12:45:00,42.86,42.87,42.82,42.87,70900.0,32.2749,32.2824,32.2447,32.2824,70900.0
2010-01-15 12:50:00,42.86,42.92,42.85,42.9,73600.0,32.2749,32.32,32.2673,32.305,73600.0
2010-01-15 12:55:00,42.91,42.93,42.89,42.91,53300.0,32.3125,32.3276,32.2975,32.3125,53300.0
2010-01-15 13:00:00,42.92,42.94,42.89,42.9,55400.0,32.32,32.3351,32.2975,32.305,55400.0
2010-01-15 13:05:00,42.91,42.93,42.89,42.91,35300.0,32.3125,32.3276,32.2975,32.3125,35300.0
2010-01-15 13:10:00,42.91,42.93,42.9,42.92,38400.0,32.3125,32.3276,32.305,32.32,38400.0
2010-01-15 13:15:00,42.92,42.96,42.88,42.88,69800.0,32.32,32.3502,32.2899,32.2899,69800.0
2010-01-15 13:20:00,42.88,42.91,42.85,42.9,36100.0,32.2899,32.3125,32.2673,32.305,36100.0
2010-01-15 13:25:00,42.9,42.92,42.89,42.92,38200.0,32.305,32.32,32.2975,32.32,38200.0
2010-01-15 13:30:00,42.91,42.94,42.89,42.92,36300.0,32.3125,32.3351,32.2975,32.32,36300.0
2010-01-15 13:35:00,42.92,42.94,42.89,42.9,73500.0,32.32,32.3351,32.2975,32.305,73500.0
2010-01-15 13:40:00,42.9,42.9,42.85,42.87,25500.0,32.305,32.305,32.2673,32.2824,25500.0
2010-01-15 13:45:00,42.87,42.91,42.87,42.9,35000.0,32.2824,32.3125,32.2824,32.305,35000.0
2010-01-15 13:50:00,42.9,42.91,42.89,42.9,22000.0,32.305,32.3125,32.2975,32.305,22000.0
2010-01-15 13:55:00,42.9,42.92,42.89,42.89,63400.0,32.305,32.32,32.2975,32.2975,63400.0
2010-01-15 14:00:00,42.9,42.91,42.88,42.9,33800.0,32.305,32.3125,32.2899,32.305,33800.0
2010-01-15 14:05:00,42.9,42.93,42.85,42.87,55500.0,32.305,32.3276,32.2673,32.2824,55500.0
2010-01-15 14:10:00,42.86,42.88,42.85,42.88,20600.0,32.2749,32.2899,32.2673,32.2899,20600.0
2010-01-15 14:15:00,42.86,42.88,42.85,42.87,19300.0,32.2749,32.2899,32.2673,32.2824,19300.0
2010-01-15 14:20:00,42.87,42.87,42.82,42.82,28500.0,32.2824,32.2824,32.2447,32.2447,28500.0
2010-01-15 14:25:00,42.82,42.82,42.78,42.79,36600.0,32.2447,32.2447,32.2146,32.2222,36600.0
2010-01-15 14:30:00,42.79,42.8,42.75,42.79,44400.0,32.2222,32.2297,32.192,32.2222,44400.0
2010-01-15 14:35:00,42.8,42.82,42.78,42.81,14900.0,32.2297,32.2447,32.2146,32.2372,14900.0
2010-01-15 14:40:00,42.8,42.83,42.8,42.81,21800.0,32.2297,32.2523,32.2297,32.2372,21800.0
2010-01-15 14:45:00,42.82,42.84,42.81,42.81,21700.0,32.2447,32.2598,32.2372,32.2372,21700.0
2010-01-15 14:50:00,42.82,42.82,42.78,42.78,24600.0,32.2447,32.2447,32.2146,32.2146,24600.0
2010-01-15 14:55:00,42.78,42.82,42.77,42.78,49800.0,32.2146,32.2447,32.2071,32.2146,49800.0
2010-01-15 15:00:00,42.8,42.83,42.79,42.82,26800.0,32.2297,32.2523,32.2222,32.2447,26800.0
2010-01-15 15:05:00,42.81,42.86,42.8,42.84,32800.0,32.2372,32.2749,32.2297,32.2598,32800.0
2010-01-15 15:10:00,42.85,42.88,42.84,42.86,24200.0,32.2673,32.2899,32.2598,32.2749,24200.0
2010-01-15 15:15:00,42.86,42.89,42.85,42.87,38300.0,32.2749,32.2975,32.2673,32.2824,38300.0
2010-01-15 15:20:00,42.87,42.89,42.84,42.85,55900.0,32.2824,32.2975,32.2598,32.2673,55900.0
2010-01-15 15:25:00,42.86,42.89,42.85,42.89,63200.0,32.2749,32.2975,32.2673,32.2975,63200.0
2010-01-15 15:30:00,42.89,42.92,42.85,42.85,83500.0,32.2975,32.32,32.2673,32.2673,83500.0
2010-01-15 15:35:00,42.85,42.86,42.84,42.85,44700.0,32.2673,32.2749,32.2598,32.2673,44700.0
2010-01-15 15:40:00,42.84,42.87,42.84,42.87,86400.0,32.2598,32.2824,32.2598,32.2824,86400.0
2010-01-15 15:45:00,42.87,42.98,42.86,42.97,170600.0,32.2824,32.3652,32.2749,32.3577,170600.0
2010-01-15 15:50:00,42.97,42.98,42.87,42.87,163400.0,32.3577,32.3652,32.2824,32.2824,163400.0
2010-01-15 15:55:00,42.87,42.89,42.8,42.82,280600.0,32.2824,32.2975,32.2297,32.2447,280600.0
2010-01-19 09:30:00,42.69,42.97,42.5,42.96,221700.0,32.1469,32.3577,32.0038,32.3502,221700.0
2010-01-19 09:35:00,42.96,43.2,42.81,43.15,217300.0,32.3502,32.5309,32.2372,32.4932,217300.0
2010-01-19 09:40:00,43.16,43.36,43.07,43.32,99100.0,32.5008,32.6514,32.433,32.6213,99100.0
2010-01-19 09:45:00,43.32,43.47,43.23,43.44,129900.0,32.6213,32.7342,32.5535,32.7116,129900.0
2010-01-19 09:50:00,43.45,43.46,43.34,43.39,130900.0,32.7192,32.7267,32.6363,32.674,130900.0
2010-01-19 09:55:00,43.39,43.6,43.39,43.57,206100.0,32.674,32.8321,32.674,32.8095,206100.0
2010-01-19 10:00:00,43.58,43.58,43.31,43.33,84800.0,32.817,32.817,32.6137,32.6288,84800.0
2010-01-19 10:05:00,43.35,43.44,43.26,43.43,91000.0,32.6439,32.7116,32.5761,32.7041,91000.0
2010-01-19 10:10:00,43.44,43.48,43.41,43.48,43200.0,32.7116,32.7417,32.689,32.7417,43200.0
2010-01-19 10:15:00,43.48,43.5,43.38,43.38,50500.0,32.7417,32.7568,32.6664,32.6664,50500.0
2010-01-19 10:20:00,43.38,43.38,43.3,43.36,67800.0,32.6664,32.6664,32.6062,32.6514,67800.0
2010-01-19 10:25:00,43.36,43.4,43.35,43.36,38500.0,32.6514,32.6815,32.6439,32.6514,38500.0
2010-01-19 10:30:00,43.37,43.4,43.33,43.37,48800.0,32.6589,32.6815,32.6288,32.6589,48800.0
2010-01-19 10:35:00,43.37,43.4,43.37,43.39,39600.0,32.6589,32.6815,32.6589,32.674,39600.0
2010-01-19 10:40:00,43.39,43.39,43.34,43.35,35000.0,32.674,32.674,32.6363,32.6439,35000.0
2010-01-19 10:45:00,43.35,43.39,43.31,43.37,26000.0,32.6439,32.674,32.6137,32.6589,26000.0
2010-01-19 10:50:00,43.37,43.38,43.3,43.32,47400.0,32.6589,32.6664,32.6062,32.6213,47400.0
2010-01-19 10:55:00,43.32,43.35,43.32,43.32,33800.0,32.6213,32.6439,32.6213,32.6213,33800.0
2010-01-19 11:00:00,43.32,43.33,43.26,43.28,27800.0,32.6213,32.6288,32.5761,32.5911,27800.0
2010-01-19 11:05:00,43.27,43.31,43.27,43.31,37700.0,32.5836,32.6137,32.5836,32.6137,37700.0
2010-01-19 11:10:00,43.31,43.32,43.28,43.31,23400.0,32.6137,32.6213,32.5911,32.6137,23400.0
2010-01-19 11:15:00,43.31,43.38,43.31,43.33,33700.0,32.6137,32.6664,32.6137,32.6288,33700.0
2010-01-19 11:20:00,43.33,43.34,43.26,43.3,47200.0,32.6288,32.6363,32.5761,32.6062,47200.0
2010-01-19 11:25:00,43.29,43.32,43.28,43.29,42400.0,32.5987,32.6213,32.5911,32.5987,42400.0
2010-01-19 11:30:00,43.3,43.32,43.16,43.25,125900.0,32.6062,32.6213,32.5008,32.5685,125900.0
2010-01-19 11:35:00,43.25,43.27,43.24,43.24,21100.0,32.5685,32.5836,32.561,32.561,21100.0
2010-01-19 11:40:00,43.24,43.27,43.24,43.27,38700.0,32.561,32.5836,32.561,32.5836,38700.0
2010-01-19 11:45:00,43.26,43.3,43.26,43.3,28900.0,32.5761,32.6062,32.5761,32.6062,28900.0
2010-01-19 11:50:00,43.3,43.32,43.25,43.28,85500.0,32.6062,32.6213,32.5685,32.5911,85500.0
2010-01-19 11:55:00,43.28,43.28,43.21,43.27,18600.0,32.5911,32.5911,32.5384,32.5836,18600.0
2010-01-19 12:00:00,43.28,43.37,43.27,43.36,49000.0,32.5911,32.6589,32.5836,32.6514,49000.0
2010-01-19 12:05:00,43.37,43.4,43.36,43.4,26300.0,32.6589,32.6815,32.6514,32.6815,26300.0
2010-01-19 12:10:00,43.4,43.53,43.39,43.53,73300.0,32.6815,32.7794,32.674,32.7794,73300.0
2010-01-19 12:15:00,43.52,43.53,43.37,43.42,114900.0,32.7719,32.7794,32.6589,32.6966,114900.0
2010-01-19 12:20:00,43.41,43.57,43.41,43.57,55200.0,32.689,32.8095,32.689,32.8095,55200.0
2010-01-19 12:25:00,43.56,43.6,43.55,43.58,36100.0,32.802,32.8321,32.7945,32.817,36100.0
2010-01-19 12:30:00,43.59,43.62,43.54,43.55,53700.0,32.8246,32.8472,32.7869,32.7945,53700.0
2010-01-19 12:35:00,43.54,43.54,43.46,43.51,36900.0,32.7869,32.7869,32.7267,32.7643,36900.0
2010-01-19 12:40:00,43.51,43.51,43.46,43.49,38700.0,32.7643,32.7643,32.7267,32.7493,38700.0
2010-01-19 12:45:00,43.5,43.51,43.49,43.51,16800.0,32.7568,32.7643,32.7493,32.7643,16800.0
2010-01-19 12:50:00,43.5,43.61,43.5,43.61,91600.0,32.7568,32.8396,32.7568,32.8396,91600.0
2010-01-19 12:55:00,43.61,43.62,43.56,43.57,35000.0,32.8396,32.8472,32.802,32.8095,35000.0
2010-01-19 13:00:00,43.56,43.61,43.54,43.61,28800.0,32.802,32.8396,32.7869,32.8396,28800.0
2010-01-19 13:05:00,43.6,43.61,43.53,43.57,36400.0,32.8321,32.8396,32.7794,32.8095,36400.0
2010-01-19 13:10:00,43.58,43.62,43.57,43.62,28300.0,32.817,32.8472,32.8095,32.8472,28300.0
2010-01-19 13:15:00,43.62,43.68,43.62,43.67,42800.0,32.8472,32.8924,32.8472,32.8848,42800.0
2010-01-19 13:20:00,43.67,43.73,43.67,43.72,69400.0,32.8848,32.93,32.8848,32.9225,69400.0
2010-01-19 13:25:00,43.72,43.73,43.65,43.67,51900.0,32.9225,32.93,32.8698,32.8848,51900.0
2010-01-19 13:30:00,43.67,43.73,43.67,43.72,30500.0,32.8848,32.93,32.8848,32.9225,30500.0
2010-01-19 13:35:00,43.72,43.73,43.59,43.64,145200.0,32.9225,32.93,32.8246,32.8622,145200.0
2010-01-19 13:40:00,43.65,43.7,43.65,43.67,22200.0,32.8698,32.9074,32.8698,32.8848,22200.0
2010-01-19 13:45:00,43.67,43.68,43.6,43.61,32800.0,32.8848,32.8924,32.8321,32.8396,32800.0
2010-01-19 13:50:00,43.61,43.64,43.6,43.6,21400.0,32.8396,32.8622,32.8321,32.8321,21400.0
2010-01-19 13:55:00,43.6,43.6,43.55,43.57,28000.0,32.8321,32.8321,32.7945,32.8095,28000.0
2010-01-19 14:00:00,43.57,43.58,43.54,43.56,30000.0,32.8095,32.817,32.7869,32.802,30000.0
2010-01-19 14:05:00,43.56,43.6,43.56,43.57,44600.0,32.802,32.8321,32.802,32.8095,44600.0
2010-01-19 14:10:00,43.58,43.62,43.57,43.59,50400.0,32.817,32.8472,32.8095,32.8246,50400.0
2010-01-19 14:15:00,43.59,43.61,43.58,43.61,12200.0,32.8246,32.8396,32.817,32.8396,12200.0
2010-01-19 14:20:00,43.61,43.65,43.59,43.63,52900.0,32.8396,32.8698,32.8246,32.8547,52900.0
2010-01-19 14:25:00,43.62,43.7,43.62,43.66,59700.0,32.8472,32.9074,32.8472,32.8773,59700.0
2010-01-19 14:30:00,43.67,43.67,43.61,43.61,32600.0,32.8848,32.8848,32.8396,32.8396,32600.0
2010-01-19 14:35:00,43.61,43.68,43.6,43.63,80000.0,32.8396,32.8924,32.8321,32.8547,80000.0
2010-01-19 14:40:00,43.62,43.65,43.58,43.63,126900.0,32.8472,32.8698,32.817,32.8547,126900.0
2010-01-19 14:45:00,43.63,43.66,43.63,43.66,30300.0,32.8547,32.8773,32.8547,32.8773,30300.0
2010-01-19 14:50:00,43.66,43.66,43.6,43.61,55900.0,32.8773,32.8773,32.8321,32.8396,55900.0
2010-01-19 14:55:00,43.6,43.64,43.59,43.61,52800.0,32.8321,32.8622,32.8246,32.8396,52800.0
2010-01-19 15:00:00,43.61,43.62,43.48,43.58,129500.0,32.8396,32.8472,32.7417,32.817,129500.0
2010-01-19 15:05:00,43.58,43.59,43.54,43.55,42400.0,32.817,32.8246,32.7869,32.7945,42400.0
2010-01-19 15:10:00,43.55,43.56,43.49,43.53,73800.0,32.7945,32.802,32.7493,32.7794,73800.0
2010-01-19 15:15:00,43.53,43.57,43.53,43.57,53900.0,32.7794,32.8095,32.7794,32.8095,53900.0
2010-01-19 15:20:00,43.56,43.61,43.54,43.61,47100.0,32.802,32.8396,32.7869,32.8396,47100.0
2010-01-19 15:25:00,43.61,43.72,43.61,43.72,107700.0,32.8396,32.9225,32.8396,32.9225,107700.0
2010-01-19 15:30:00,43.7,43.82,43.69,43.82,165300.0,32.9074,32.9978,32.8999,32.9978,165300.0
2010-01-19 15:35:00,43.82,43.83,43.69,43.75,90900.0,32.9978,33.0053,32.8999,32.9451,90900.0
2010-01-19 15:40:00,43.74,43.75,43.6,43.69,132200.0,32.9375,32.9451,32.8321,32.8999,132200.0
2010-01-19 15:45:00,43.69,43.74,43.68,43.73,69600.0,32.8999,32.9375,32.8924,32.93,69600.0
2010-01-19 15:50:00,43.74,43.75,43.68,43.69,95900.0,32.9375,32.9451,32.8924,32.8999,95900.0
2010-01-19 15:55:00,43.69,43.78,43.68,43.75,186000.0,32.8999,32.9677,32.8924,32.9451,186000.0
2010-01-20 09:30:00,43.36,43.56,43.05,43.56,162400.0,32.6514,32.802,32.4179,32.802,162400.0
2010-01-20 09:35:00,43.56,43.75,43.46,43.73,124100.0,32.802,32.9451,32.7267,32.93,124100.0
2010-01-20 09:40:00,43.73,43.84,43.65,43.78,164500.0,32.93,33.0128,32.8698,32.9677,164500.0
2010-01-20 09:45:00,43.78,43.89,43.71,43.75,131500.0,32.9677,33.0505,32.9149,32.9451,131500.0
2010-01-20 09:50:00,43.74,43.78,43.71,43.76,69300.0,32.9375,32.9677,32.9149,32.9526,69300.0
2010-01-20 09:55:00,43.76,43.76,43.65,43.7,65100.0,32.9526,32.9526,32.8698,32.9074,65100.0
2010-01-20 10:00:00,43.7,43.76,43.65,43.65,60300.0,32.9074,32.9526,32.8698,32.8698,60300.0
2010-01-20 10:05:00,43.66,43.72,43.43,43.47,155400.0,32.8773,32.9225,32.7041,32.7342,155400.0
2010-01-20 10:10:00,43.48,43.57,43.44,43.5,112300.0,32.7417,32.8095,32.7116,32.7568,112300.0
2010-01-20 10:15:00,43.5,43.5,43.43,43.45,45700.0,32.7568,32.7568,32.7041,32.7192,45700.0
2010-01-20 10:20:00,43.45,43.5,43.36,43.5,52500.0,32.7192,32.7568,32.6514,32.7568,52500.0
2010-01-20 10:25:00,43.49,43.5,43.36,43.43,70100.0,32.7493,32.7568,32.6514,32.7041,70100.0
2010-01-20 10:30:00,43.43,43.43,43.3,43.35,126400.0,32.7041,32.7041,32.6062,32.6439,126400.0
2010-01-20 10:35:00,43.34,43.41,43.33,43.35,200400.0,32.6363,32.689,32.6288,32.6439,200400.0
2010-01-20 10:40:00,43.33,43.36,43.27,43.34,83900.0,32.6288,32.6514,32.5836,32.6363,83900.0
2010-01-20 10:45:00,43.34,43.34,43.27,43.27,17400.0,32.6363,32.6363,32.5836,32.5836,17400.0
2010-01-20 10:50:00,43.27,43.35,43.27,43.32,30200.0,32.5836,32.6439,32.5836,32.6213,30200.0
2010-01-20 10:55:00,43.33,43.4,43.3,43.39,35900.0,32.6288,32.6815,32.6062,32.674,35900.0
2010-01-20 11:00:00,43.39,43.4,43.35,43.35,57100.0,32.674,32.6815,32.6439,32.6439,57100.0
2010-01-20 11:05:00,43.35,43.36,43.31,43.33,65600.0,32.6439,32.6514,32.6137,32.6288,65600.0
2010-01-20 11:10:00,43.33,43.38,43.32,43.37,24300.0,32.6288,32.6664,32.6213,32.6589,24300.0
2010-01-20 11:15:00,43.36,43.39,43.35,43.39,25300.0,32.6514,32.674,32.6439,32.674,25300.0
2010-01-20 11:20:00,43.38,43.4,43.37,43.38,52600.0,32.6664,32.6815,32.6589,32.6664,52600.0
2010-01-20 11:25:00,43.38,43.43,43.37,43.43,32800.0,32.6664,32.7041,32.6589,32.7041,32800.0
2010-01-20 11:30:00,43.42,43.48,43.41,43.44,40100.0,32.6966,32.7417,32.689,32.7116,40100.0
2010-01-20 11:35:00,43.45,43.46,43.42,43.45,27700.0,32.7192,32.7267,32.6966,32.7192,27700.0
2010-01-20 11:40:00,43.45,43.46,43.43,43.43,42900.0,32.7192,32.7267,32.7041,32.7041,42900.0
2010-01-20 11:45:00,43.44,43.46,43.43,43.46,29300.0,32.7116,32.7267,32.7041,32.7267,29300.0
2010-01-20 11:50:00,43.46,43.47,43.4,43.44,45200.0,32.7267,32.7342,32.6815,32.7116,45200.0
2010-01-20 11:55:00,43.44,43.47,43.44,43.45,21000.0,32.7116,32.7342,32.7116,32.7192,21000.0
2010-01-20 12:00:00,43.44,43.46,43.42,43.44,39800.0,32.7116,32.7267,32.6966,32.7116,39800.0
2010-01-20 12:05:00,43.44,43.47,43.42,43.46,29600.0,32.7116,32.7342,32.6966,32.7267,29600.0
2010-01-20 12:10:00,43.45,43.48,43.43,43.45,52400.0,32.7192,32.7417,32.7041,32.7192,52400.0
2010-01-20 12:15:00,43.45,43.46,43.32,43.35,42400.0,32.7192,32.7267,32.6213,32.6439,42400.0
2010-01-20 12:20:00,43.35,43.37,43.32,43.36,37600.0,32.6439,32.6589,32.6213,32.6514,37600.0
2010-01-20 12:25:00,43.36,43.43,43.35,43.43,15400.0,32.6514,32.7041,32.6439,32.7041,15400.0
2010-01-20 12:30:00,43.42,43.42,43.38,43.41,20600.0,32.6966,32.6966,32.6664,32.689,20600.0
2010-01-20 12:35:00,43.4,43.42,43.39,43.41,29900.0,32.6815,32.6966,32.674,32.689,29900.0
2010-01-20 12:40:00,43.41,43.41,43.39,43.4,20600.0,32.689,32.689,32.674,32.6815,20600.0
2010-01-20 12:45:00,43.4,43.43,43.4,43.42,19200.0,32.6815,32.7041,32.6815,32.6966,19200.0
2010-01-20 12:50:00,43.42,43.43,43.38,43.4,42300.0,32.6966,32.7041,32.6664,32.6815,42300.0
2010-01-20 12:55:00,43.4,43.4,43.35,43.35,47800.0,32.6815,32.6815,32.6439,32.6439,47800.0
2010-01-20 13:00:00,43.36,43.4,43.35,43.4,52600.0,32.6514,32.6815,32.6439,32.6815,52600.0
2010-01-20 13:05:00,43.4,43.41,43.4,43.4,10600.0,32.6815,32.689,32.6815,32.6815,10600.0
2010-01-20 13:10:00,43.4,43.41,43.38,43.38,36600.0,32.6815,32.689,32.6664,32.6664,36600.0
2010-01-20 13:15:00,43.38,43.39,43.35,43.38,26800.0,32.6664,32.674,32.6439,32.6664,26800.0
2010-01-20 13:20:00,43.39,43.45,43.38,43.44,20500.0,32.674,32.7192,32.6664,32.7116,20500.0
2010-01-20 13:25:00,43.44,43.49,43.44,43.49,20200.0,32.7116,32.7493,32.7116,32.7493,20200.0
2010-01-20 13:30:00,43.49,43.56,43.48,43.56,57100.0,32.7493,32.802,32.7417,32.802,57100.0
2010-01-20 13:35:00,43.56,43.59,43.56,43.56,45900.0,32.802,32.8246,32.802,32.802,45900.0
2010-01-20 13:40:00,43.56,43.57,43.51,43.52,25300.0,32.802,32.8095,32.7643,32.7719,25300.0
2010-01-20 13:45:00,43.52,43.54,43.49,43.54,55900.0,32.7719,32.7869,32.7493,32.7869,55900.0
2010-01-20 13:50:00,43.54,43.57,43.49,43.5,35100.0,32.7869,32.8095,32.7493,32.7568,35100.0
2010-01-20 13:55:00,43.5,43.5,43.46,43.47,31400.0,32.7568,32.7568,32.7267,32.7342,31400.0
2010-01-20 14:00:00,43.46,43.47,43.42,43.45,46900.0,32.7267,32.7342,32.6966,32.7192,46900.0
2010-01-20 14:05:00,43.45,43.45,43.37,43.38,46500.0,32.7192,32.7192,32.6589,32.6664,46500.0
2010-01-20 14:10:00,43.4,43.42,43.39,43.4,41200.0,32.6815,32.6966,32.674,32.6815,41200.0
2010-01-20 14:15:00,43.4,43.43,43.39,43.41,37500.0,32.6815,32.7041,32.674,32.689,37500.0
2010-01-20 14:20:00,43.41,43.42,43.39,43.4,39100.0,32.689,32.6966,32.674,32.6815,39100.0
2010-01-20 14:25:00,43.4,43.41,43.39,43.39,18900.0,32.6815,32.689,32.674,32.674,18900.0
2010-01-20 14:30:00,43.39,43.4,43.34,43.37,31300.0,32.674,32.6815,32.6363,32.6589,31300.0
2010-01-20 14:35:00,43.37,43.42,43.37,43.4,27100.0,32.6589,32.6966,32.6589,32.6815,27100.0
2010-01-20 14:40:00,43.4,43.41,43.4,43.4,13000.0,32.6815,32.689,32.6815,32.6815,13000.0
2010-01-20 14:45:00,43.4,43.41,43.36,43.39,59100.0,32.6815,32.689,32.6514,32.674,59100.0
2010-01-20 14:50:00,43.39,43.43,43.39,43.43,40700.0,32.674,32.7041,32.674,32.7041,40700.0
2010-01-20 14:55:00,43.43,43.48,43.41,43.44,77000.0,32.7041,32.7417,32.689,32.7116,77000.0
2010-01-20 15:00:00,43.45,43.51,43.43,43.49,29600.0,32.7192,32.7643,32.7041,32.7493,29600.0
2010-01-20 15:05:00,43.49,43.49,43.43,43.43,21600.0,32.7493,32.7493,32.7041,32.7041,21600.0
2010-01-20 15:10:00,43.43,43.45,43.41,43.43,25200.0,32.7041,32.7192,32.689,32.7041,25200.0
2010-01-20 15:15:00,43.43,43.44,43.37,43.37,29400.0,32.7041,32.7116,32.6589,32.6589,29400.0
2010-01-20 15:20:00,43.37,43.43,43.37,43.4,46600.0,32.6589,32.7041,32.6589,32.6815,46600.0
2010-01-20 15:25:00,43.4,43.4,43.38,43.4,27300.0,32.6815,32.6815,32.6664,32.6815,27300.0
2010-01-20 15:30:00,43.39,43.44,43.39,43.4,81000.0,32.674,32.7116,32.674,32.6815,81000.0
2010-01-20 15:35:00,43.4,43.4,43.39,43.39,21700.0,32.6815,32.6815,32.674,32.674,21700.0
2010-01-20 15:40:00,43.39,43.45,43.39,43.45,89200.0,32.674,32.7192,32.674,32.7192,89200.0
2010-01-20 15:45:00,43.45,43.49,43.44,43.49,53200.0,32.7192,32.7493,32.7116,32.7493,53200.0
2010-01-20 15:50:00,43.49,43.49,43.46,43.48,131500.0,32.7493,32.7493,32.7267,32.7417,131500.0
2010-01-20 15:55:00,43.48,43.52,43.45,43.5,229600.0,32.7417,32.7719,32.7192,32.7568,229600.0
2010-01-21 09:30:00,43.44,43.73,43.44,43.7,103900.0,32.7116,32.93,32.7116,32.9074,103900.0
2010-01-21 09:35:00,43.71,43.75,43.52,43.6,71200.0,32.9149,32.9451,32.7719,32.8321,71200.0
2010-01-21 09:40:00,43.6,43.6,43.44,43.45,54300.0,32.8321,32.8321,32.7116,32.7192,54300.0
2010-01-21 09:45:00,43.44,43.45,43.35,43.42,38700.0,32.7116,32.7192,32.6439,32.6966,38700.0
2010-01-21 09:50:00,43.44,43.45,43.39,43.39,25400.0,32.7116,32.7192,32.674,32.674,25400.0
2010-01-21 09:55:00,43.4,43.56,43.39,43.51,72000.0,32.6815,32.802,32.674,32.7643,72000.0
2010-01-21 10:00:00,43.51,43.72,43.48,43.71,86000.0,32.7643,32.9225,32.7417,32.9149,86000.0
2010-01-21 10:05:00,43.72,43.74,43.7,43.74,57500.0,32.9225,32.9375,32.9074,32.9375,57500.0
2010-01-21 10:10:00,43.74,43.78,43.64,43.66,78200.0,32.9375,32.9677,32.8622,32.8773,78200.0
2010-01-21 10:15:00,43.65,43.66,43.58,43.59,43700.0,32.8698,32.8773,32.817,32.8246,43700.0
2010-01-21 10:20:00,43.59,43.6,43.36,43.36,56300.0,32.8246,32.8321,32.6514,32.6514,56300.0
2010-01-21 10:25:00,43.36,43.45,43.34,43.36,81100.0,32.6514,32.7192,32.6363,32.6514,81100.0
2010-01-21 10:30:00,43.36,43.37,43.22,43.29,36500.0,32.6514,32.6589,32.546,32.5987,36500.0
2010-01-21 10:35:00,43.29,43.38,43.28,43.29,53900.0,32.5987,32.6664,32.5911,32.5987,53900.0
2010-01-21 10:40:00,43.3,43.34,43.26,43.26,20900.0,32.6062,32.6363,32.5761,32.5761,20900.0
2010-01-21 10:45:00,43.27,43.27,43.22,43.26,26300.0,32.5836,32.5836,32.546,32.5761,26300.0
2010-01-21 10:50:00,43.25,43.29,43.24,43.28,48600.0,32.5685,32.5987,32.561,32.5911,48600.0
2010-01-21 10:55:00,43.28,43.29,43.24,43.24,36200.0,32.5911,32.5987,32.561,32.561,36200.0
2010-01-21 11:00:00,43.23,43.28,43.21,43.28,54000.0,32.5535,32.5911,32.5384,32.5911,54000.0
2010-01-21 11:05:00,43.27,43.28,43.09,43.14,105800.0,32.5836,32.5911,32.4481,32.4857,105800.0
2010-01-21 11:10:00,43.15,43.19,43.09,43.16,55700.0,32.4932,32.5234,32.4481,32.5008,55700.0
2010-01-21 11:15:00,43.17,43.17,43.07,43.1,67000.0,32.5083,32.5083,32.433,32.4556,67000.0
2010-01-21 11:20:00,43.11,43.17,43.05,43.17,34400.0,32.4631,32.5083,32.4179,32.5083,34400.0
2010-01-21 11:25:00,43.16,43.17,43.11,43.14,64500.0,32.5008,32.5083,32.4631,32.4857,64500.0
2010-01-21 11:30:00,43.13,43.15,43.07,43.13,51000.0,32.4782,32.4932,32.433,32.4782,51000.0
2010-01-21 11:35:00,43.13,43.19,43.12,43.15,67400.0,32.4782,32.5234,32.4707,32.4932,67400.0
2010-01-21 11:40:00,43.15,43.15,42.9,42.9,51700.0,32.4932,32.4932,32.305,32.305,51700.0
2010-01-21 11:45:00,42.9,42.93,42.85,42.88,45300.0,32.305,32.3276,32.2673,32.2899,45300.0
2010-01-21 11:50:00,42.88,43.04,42.87,43.03,56200.0,32.2899,32.4104,32.2824,32.4029,56200.0
2010-01-21 11:55:00,43.03,43.05,42.88,42.95,64200.0,32.4029,32.4179,32.2899,32.3426,64200.0
2010-01-21 12:00:00,42.95,43.09,42.93,43.09,33100.0,32.3426,32.4481,32.3276,32.4481,33100.0
2010-01-21 12:05:00,43.09,43.13,43.04,43.13,47500.0,32.4481,32.4782,32.4104,32.4782,47500.0
2010-01-21 12:10:00,43.13,43.2,43.13,43.16,34800.0,32.4782,32.5309,32.4782,32.5008,34800.0
2010-01-21 12:15:00,43.17,43.19,43.15,43.17,23800.0,32.5083,32.5234,32.4932,32.5083,23800.0
2010-01-21 12:20:00,43.17,43.17,43.1,43.11,52400.0,32.5083,32.5083,32.4556,32.4631,52400.0
2010-01-21 12:25:00,43.11,43.13,43.09,43.1,52100.0,32.4631,32.4782,32.4481,32.4556,52100.0
2010-01-21 12:30:00,43.1,43.13,43.05,43.11,63200.0,32.4556,32.4782,32.4179,32.4631,63200.0
2010-01-21 12:35:00,43.12,43.13,43.09,43.12,12500.0,32.4707,32.4782,32.4481,32.4707,12500.0
2010-01-21 12:40:00,43.12,43.13,43.09,43.09,38700.0,32.4707,32.4782,32.4481,32.4481,38700.0
2010-01-21 12:45:00,43.09,43.09,43.06,43.07,29300.0,32.4481,32.4481,32.4255,32.433,29300.0
2010-01-21 12:50:00,43.07,43.08,43.05,43.08,28200.0,32.433,32.4405,32.4179,32.4405,28200.0
2010-01-21 12:55:00,43.08,43.13,43.08,43.13,38800.0,32.4405,32.4782,32.4405,32.4782,38800.0
2010-01-21 13:00:00,43.13,43.14,43.05,43.06,56400.0,32.4782,32.4857,32.4179,32.4255,56400.0
2010-01-21 13:05:00,43.06,43.08,43.05,43.07,43500.0,32.4255,32.4405,32.4179,32.433,43500.0
2010-01-21 13:10:00,43.07,43.08,43.06,43.08,18600.0,32.433,32.4405,32.4255,32.4405,18600.0
2010-01-21 13:15:00,43.07,43.08,43.05,43.06,20900.0,32.433,32.4405,32.4179,32.4255,20900.0
2010-01-21 13:20:00,43.06,43.08,43.04,43.06,46200.0,32.4255,32.4405,32.4104,32.4255,46200.0
2010-01-21 13:25:00,43.06,43.12,43.05,43.1,36500.0,32.4255,32.4707,32.4179,32.4556,36500.0
2010-01-21 13:30:00,43.1,43.11,43.1,43.1,31100.0,32.4556,32.4631,32.4556,32.4556,31100.0
2010-01-21 13:35:00,43.1,43.11,43.09,43.1,79700.0,32.4556,32.4631,32.4481,32.4556,79700.0
2010-01-21 13:40:00,43.1,43.12,43.05,43.08,49200.0,32.4556,32.4707,32.4179,32.4405,49200.0
2010-01-21 13:45:00,43.09,43.12,43.09,43.11,52200.0,32.4481,32.4707,32.4481,32.4631,52200.0
2010-01-21 13:50:00,43.11,43.11,43.09,43.09,35300.0,32.4631,32.4631,32.4481,32.4481,35300.0
2010-01-21 13:55:00,43.09,43.1,43.08,43.1,46200.0,32.4481,32.4556,32.4405,32.4556,46200.0
2010-01-21 14:00:00,43.1,43.11,43.08,43.08,44300.0,32.4556,32.4631,32.4405,32.4405,44300.0
2010-01-21 14:05:00,43.08,43.1,43.07,43.09,37300.0,32.4405,32.4556,32.433,32.4481,37300.0
2010-01-21 14:10:00,43.09,43.11,43.08,43.08,25300.0,32.4481,32.4631,32.4405,32.4405,25300.0
2010-01-21 14:15:00,43.09,43.1,43.08,43.08,54400.0,32.4481,32.4556,32.4405,32.4405,54400.0
2010-01-21 14:20:00,43.09,43.11,43.06,43.11,66800.0,32.4481,32.4631,32.4255,32.4631,66800.0
2010-01-21 14:25:00,43.11,43.16,43.1,43.15,40100.0,32.4631,32.5008,32.4556,32.4932,40100.0
2010-01-21 14:30:00,43.15,43.17,43.12,43.12,42200.0,32.4932,32.5083,32.4707,32.4707,42200.0
2010-01-21 14:35:00,43.12,43.14,43.09,43.1,42300.0,32.4707,32.4857,32.4481,32.4556,42300.0
2010-01-21 14:40:00,43.1,43.11,43.09,43.1,57700.0,32.4556,32.4631,32.4481,32.4556,57700.0
2010-01-21 14:45:00,43.1,43.12,43.1,43.11,19100.0,32.4556,32.4707,32.4556,32.4631,19100.0
2010-01-21 14:50:00,43.12,43.13,43.09,43.13,75200.0,32.4707,32.4782,32.4481,32.4782,75200.0
2010-01-21 14:55:00,43.13,43.15,43.12,43.15,51700.0,32.4782,32.4932,32.4707,32.4932,51700.0
2010-01-21 15:00:00,43.15,43.16,43.09,43.1,92500.0,32.4932,32.5008,32.4481,32.4556,92500.0
2010-01-21 15:05:00,43.1,43.14,43.08,43.11,125800.0,32.4556,32.4857,32.4405,32.4631,125800.0
2010-01-21 15:10:00,43.11,43.12,43.08,43.11,67100.0,32.4631,32.4707,32.4405,32.4631,67100.0
2010-01-21 15:15:00,43.11,43.12,43.07,43.1,78800.0,32.4631,32.4707,32.433,32.4556,78800.0
2010-01-21 15:20:00,43.11,43.12,43.08,43.1,82600.0,32.4631,32.4707,32.4405,32.4556,82600.0
2010-01-21 15:25:00,43.1,43.13,43.1,43.12,71600.0,32.4556,32.4782,32.4556,32.4707,71600.0
2010-01-21 15:30:00,43.11,43.17,43.09,43.17,106700.0,32.4631,32.5083,32.4481,32.5083,106700.0
2010-01-21 15:35:00,43.16,43.16,43.06,43.08,66600.0,32.5008,32.5008,32.4255,32.4405,66600.0
2010-01-21 15:40:00,43.08,43.13,43.07,43.12,76800.0,32.4405,32.4782,32.433,32.4707,76800.0
2010-01-21 15:45:00,43.12,43.22,43.12,43.22,132900.0,32.4707,32.546,32.4707,32.546,132900.0
2010-01-21 15:50:00,43.22,43.22,43.17,43.17,170200.0,32.546,32.546,32.5083,32.5083,170200.0
2010-01-21 15:55:00,43.17,43.18,43.04,43.06,148700.0,32.5083,32.5158,32.4104,32.4255,148700.0
2010-01-22 09:30:00,43.02,43.02,42.41,42.72,182500.0,32.3954,32.3954,31.936,32.1694,182500.0
2010-01-22 09:35:00,42.72,42.82,42.51,42.6,112300.0,32.1694,32.2447,32.0113,32.0791,112300.0
2010-01-22 09:40:00,42.59,42.61,42.43,42.5,117300.0,32.0715,32.0866,31.9511,32.0038,117300.0
2010-01-22 09:45:00,42.5,42.54,42.37,42.43,75600.0,32.0038,32.0339,31.9059,31.9511,75600.0
2010-01-22 09:50:00,42.42,42.45,42.3,42.3,50600.0,31.9435,31.9661,31.8532,31.8532,50600.0
2010-01-22 09:55:00,42.3,42.37,42.3,42.33,46700.0,31.8532,31.9059,31.8532,31.8758,46700.0
2010-01-22 10:00:00,42.33,42.34,42.1,42.1,136900.0,31.8758,31.8833,31.7026,31.7026,136900.0
2010-01-22 10:05:00,42.1,42.28,42.07,42.22,104500.0,31.7026,31.8381,31.68,31.7929,104500.0
2010-01-22 10:10:00,42.22,42.39,42.2,42.39,53000.0,31.7929,31.9209,31.7779,31.9209,53000.0
2010-01-22 10:15:00,42.38,42.39,42.33,42.35,30000.0,31.9134,31.9209,31.8758,31.8908,30000.0
2010-01-22 10:20:00,42.35,42.41,42.34,42.4,34200.0,31.8908,31.936,31.8833,31.9285,34200.0
2010-01-22 10:25:00,42.4,42.56,42.4,42.54,30200.0,31.9285,32.049,31.9285,32.0339,30200.0
2010-01-22 10:30:00,42.55,42.58,42.44,42.44,25300.0,32.0414,32.064,31.9586,31.9586,25300.0
2010-01-22 10:35:00,42.45,42.54,42.45,42.52,22100.0,31.9661,32.0339,31.9661,32.0188,22100.0
2010-01-22 10:40:00,42.53,42.58,42.48,42.53,38400.0,32.0264,32.064,31.9887,32.0264,38400.0
2010-01-22 10:45:00,42.53,42.53,42.29,42.3,40000.0,32.0264,32.0264,31.8456,31.8532,40000.0
2010-01-22 10:50:00,42.29,42.34,42.24,42.29,35400.0,31.8456,31.8833,31.808,31.8456,35400.0
2010-01-22 10:55:00,42.28,42.33,42.26,42.32,23400.0,31.8381,31.8758,31.823,31.8682,23400.0
2010-01-22 11:00:00,42.33,42.45,42.32,42.42,40100.0,31.8758,31.9661,31.8682,31.9435,40100.0
2010-01-22 11:05:00,42.41,42.42,42.38,42.38,26300.0,31.936,31.9435,31.9134,31.9134,26300.0
2010-01-22 11:10:00,42.38,42.4,42.3,42.35,55800.0,31.9134,31.9285,31.8532,31.8908,55800.0
2010-01-22 11:15:00,42.35,42.4,42.33,42.37,24800.0,31.8908,31.9285,31.8758,31.9059,24800.0
2010-01-22 11:20:00,42.38,42.48,42.34,42.35,30400.0,31.9134,31.9887,31.8833,31.8908,30400.0
2010-01-22 11:25:00,42.35,42.39,42.34,42.37,25900.0,31.8908,31.9209,31.8833,31.9059,25900.0
2010-01-22 11:30:00,42.38,42.39,42.32,42.32,56000.0,31.9134,31.9209,31.8682,31.8682,56000.0
2010-01-22 11:35:00,42.32,42.36,42.3,42.34,46400.0,31.8682,31.8984,31.8532,31.8833,46400.0
2010-01-22 11:40:00,42.34,42.34,42.28,42.31,27300.0,31.8833,31.8833,31.8381,31.8607,27300.0
2010-01-22 11:45:00,42.32,42.37,42.31,42.37,35900.0,31.8682,31.9059,31.8607,31.9059,35900.0
2010-01-22 11:50:00,42.37,42.37,42.3,42.31,27300.0,31.9059,31.9059,31.8532,31.8607,27300.0
2010-01-22 11:55:00,42.3,42.3,42.26,42.3,47600.0,31.8532,31.8532,31.823,31.8532,47600.0
2010-01-22 12:00:00,42.29,42.33,42.29,42.32,24000.0,31.8456,31.8758,31.8456,31.8682,24000.0
2010-01-22 12:05:00,42.32,42.33,42.29,42.32,22300.0,31.8682,31.8758,31.8456,31.8682,22300.0
2010-01-22 12:10:00,42.33,42.35,42.3,42.34,26400.0,31.8758,31.8908,31.8532,31.8833,26400.0
2010-01-22 12:15:00,42.35,42.38,42.33,42.36,24600.0,31.8908,31.9134,31.8758,31.8984,24600.0
2010-01-22 12:20:00,42.37,42.4,42.3,42.33,25300.0,31.9059,31.9285,31.8532,31.8758,25300.0
2010-01-22 12:25:00,42.33,42.33,42.28,42.3,42300.0,31.8758,31.8758,31.8381,31.8532,42300.0
2010-01-22 12:30:00,42.32,42.32,42.28,42.28,16400.0,31.8682,31.8682,31.8381,31.8381,16400.0
2010-01-22 12:35:00,42.29,42.29,42.25,42.26,17700.0,31.8456,31.8456,31.8155,31.823,17700.0
2010-01-22 12:40:00,42.26,42.26,42.22,42.24,29500.0,31.823,31.823,31.7929,31.808,29500.0
2010-01-22 12:45:00,42.24,42.24,42.22,42.24,14500.0,31.808,31.808,31.7929,31.808,14500.0
2010-01-22 12:50:00,42.24,42.27,42.21,42.26,24200.0,31.808,31.8306,31.7854,31.823,24200.0
2010-01-22 12:55:00,42.26,42.26,42.2,42.22,25200.0,31.823,31.823,31.7779,31.7929,25200.0
2010-01-22 13:00:00,42.23,42.23,42.15,42.16,17200.0,31.8005,31.8005,31.7402,31.7477,17200.0
2010-01-22 13:05:00,42.16,42.17,42.13,42.13,15600.0,31.7477,31.7553,31.7252,31.7252,15600.0
2010-01-22 13:10:00,42.13,42.14,42.1,42.11,34900.0,31.7252,31.7327,31.7026,31.7101,34900.0
2010-01-22 13:15:00,42.12,42.12,42.09,42.11,17200.0,31.7176,31.7176,31.695,31.7101,17200.0
2010-01-22 13:20:00,42.11,42.15,42.1,42.14,10000.0,31.7101,31.7402,31.7026,31.7327,10000.0
2010-01-22 13:25:00,42.15,42.15,42.11,42.12,22600.0,31.7402,31.7402,31.7101,31.7176,22600.0
2010-01-22 13:30:00,42.12,42.13,42.07,42.09,29800.0,31.7176,31.7252,31.68,31.695,29800.0
2010-01-22 13:35:00,42.08,42.09,42.02,42.03,32000.0,31.6875,31.695,31.6423,31.6499,32000.0
2010-01-22 13:40:00,42.02,42.04,42.01,42.01,17100.0,31.6423,31.6574,31.6348,31.6348,17100.0
2010-01-22 13:45:00,42.01,42.02,42.01,42.01,21400.0,31.6348,31.6423,31.6348,31.6348,21400.0
2010-01-22 13:50:00,42.01,42.02,42.0,42.0,29900.0,31.6348,31.6423,31.6273,31.6273,29900.0
2010-01-22 13:55:00,42.0,42.02,42.0,42.01,32900.0,31.6273,31.6423,31.6273,31.6348,32900.0
2010-01-22 14:00:00,42.0,42.01,42.0,42.0,24600.0,31.6273,31.6348,31.6273,31.6273,24600.0
2010-01-22 14:05:00,42.0,42.01,41.94,41.96,83200.0,31.6273,31.6348,31.5821,31.5971,83200.0
2010-01-22 14:10:00,41.97,41.98,41.89,41.95,61500.0,31.6047,31.6122,31.5444,31.5896,61500.0
2010-01-22 14:15:00,41.97,41.98,41.92,41.96,38200.0,31.6047,31.6122,31.567,31.5971,38200.0
2010-01-22 14:20:00,41.96,41.97,41.92,41.93,25600.0,31.5971,31.6047,31.567,31.5745,25600.0
2010-01-22 14:25:00,41.93,41.97,41.91,41.94,28400.0,31.5745,31.6047,31.5595,31.5821,28400.0
2010-01-22 14:30:00,41.94,41.99,41.93,41.96,59800.0,31.5821,31.6197,31.5745,31.5971,59800.0
2010-01-22 14:35:00,41.96,42.04,41.96,42.0,43300.0,31.5971,31.6574,31.5971,31.6273,43300.0
2010-01-22 14:40:00,42.01,42.01,41.92,41.98,47800.0,31.6348,31.6348,31.567,31.6122,47800.0
2010-01-22 14:45:00,41.99,42.0,41.91,41.96,68300.0,31.6197,31.6273,31.5595,31.5971,68300.0
2010-01-22 14:50:00,41.96,41.99,41.95,41.99,49900.0,31.5971,31.6197,31.5896,31.6197,49900.0
2010-01-22 14:55:00,41.99,42.01,41.97,41.98,87600.0,31.6197,31.6348,31.6047,31.6122,87600.0
2010-01-22 15:00:00,41.98,42.05,41.98,42.03,119100.0,31.6122,31.6649,31.6122,31.6499,119100.0
2010-01-22 15:05:00,42.04,42.13,42.03,42.1,144500.0,31.6574,31.7252,31.6499,31.7026,144500.0
2010-01-22 15:10:00,42.1,42.13,42.05,42.08,77800.0,31.7026,31.7252,31.6649,31.6875,77800.0
2010-01-22 15:15:00,42.09,42.13,42.01,42.07,67600.0,31.695,31.7252,31.6348,31.68,67600.0
2010-01-22 15:20:00,42.07,42.07,41.97,42.02,71900.0,31.68,31.68,31.6047,31.6423,71900.0
2010-01-22 15:25:00,42.02,42.07,42.01,42.03,53400.0,31.6423,31.68,31.6348,31.6499,53400.0
2010-01-22 15:30:00,42.03,42.13,42.03,42.1,148400.0,31.6499,31.7252,31.6499,31.7026,148400.0
2010-01-22 15:35:00,42.1,42.13,42.08,42.11,158200.0,31.7026,31.7252,31.6875,31.7101,158200.0
2010-01-22 15:40:00,42.12,42.18,42.1,42.17,125500.0,31.7176,31.7628,31.7026,31.7553,125500.0
2010-01-22 15:45:00,42.16,42.24,42.16,42.19,208700.0,31.7477,31.808,31.7477,31.7703,208700.0
2010-01-22 15:50:00,42.18,42.19,42.13,42.18,289200.0,31.7628,31.7703,31.7252,31.7628,289200.0
2010-01-22 15:55:00,42.17,42.26,42.1,42.18,421800.0,31.7553,31.823,31.7026,31.7628,421800.0
2010-01-25 09:30:00,42.54,42.54,41.82,42.01,242000.0,32.0339,32.0339,31.4917,31.6348,242000.0
2010-01-25 09:35:00,42.01,42.22,41.95,42.04,87900.0,31.6348,31.7929,31.5896,31.6574,87900.0
2010-01-25 09:40:00,42.06,42.08,41.89,41.9,70600.0,31.6724,31.6875,31.5444,31.552,70600.0
2010-01-25 09:45:00,41.89,41.94,41.86,41.91,78700.0,31.5444,31.5821,31.5218,31.5595,78700.0
2010-01-25 09:50:00,41.92,42.0,41.9,41.94,38100.0,31.567,31.6273,31.552,31.5821,38100.0
2010-01-25 09:55:00,41.94,41.96,41.85,41.87,47900.0,31.5821,31.5971,31.5143,31.5294,47900.0
2010-01-25 10:00:00,41.85,41.86,41.63,41.65,141000.0,31.5143,31.5218,31.3486,31.3637,141000.0
2010-01-25 10:05:00,41.65,41.78,41.63,41.71,78300.0,31.3637,31.4616,31.3486,31.4089,78300.0
2010-01-25 10:10:00,41.71,41.72,41.62,41.64,63500.0,31.4089,31.4164,31.3411,31.3562,63500.0
2010-01-25 10:15:00,41.63,41.74,41.62,41.74,61100.0,31.3486,31.4315,31.3411,31.4315,61100.0
2010-01-25 10:20:00,41.74,41.82,41.72,41.82,79500.0,31.4315,31.4917,31.4164,31.4917,79500.0
2010-01-25 10:25:00,41.82,41.92,41.8,41.81,35900.0,31.4917,31.567,31.4767,31.4842,35900.0
2010-01-25 10:30:00,41.82,41.84,41.74,41.76,29400.0,31.4917,31.5068,31.4315,31.4465,29400.0
2010-01-25 10:35:00,41.76,41.76,41.66,41.71,20700.0,31.4465,31.4465,31.3712,31.4089,20700.0
2010-01-25 10:40:00,41.7,41.79,41.7,41.79,27400.0,31.4014,31.4691,31.4014,31.4691,27400.0
2010-01-25 10:45:00,41.77,41.81,41.76,41.76,31000.0,31.4541,31.4842,31.4465,31.4465,31000.0
2010-01-25 10:50:00,41.75,41.76,41.71,41.72,26000.0,31.439,31.4465,31.4089,31.4164,26000.0
2010-01-25 10:55:00,41.73,41.81,41.72,41.8,41700.0,31.4239,31.4842,31.4164,31.4767,41700.0
2010-01-25 11:00:00,41.8,41.81,41.78,41.79,37500.0,31.4767,31.4842,31.4616,31.4691,37500.0
2010-01-25 11:05:00,41.8,41.8,41.7,41.7,39200.0,31.4767,31.4767,31.4014,31.4014,39200.0
2010-01-25 11:10:00,41.69,41.69,41.64,41.64,15100.0,31.3938,31.3938,31.3562,31.3562,15100.0
2010-01-25 11:15:00,41.65,41.68,41.64,41.68,11600.0,31.3637,31.3863,31.3562,31.3863,11600.0
2010-01-25 11:20:00,41.68,41.76,41.68,41.76,21800.0,31.3863,31.4465,31.3863,31.4465,21800.0
2010-01-25 11:25:00,41.76,41.83,41.75,41.79,30100.0,31.4465,31.4992,31.439,31.4691,30100.0
2010-01-25 11:30:00,41.78,41.83,41.78,41.81,24900.0,31.4616,31.4992,31.4616,31.4842,24900.0
2010-01-25 11:35:00,41.81,41.83,41.76,41.81,39700.0,31.4842,31.4992,31.4465,31.4842,39700.0
2010-01-25 11:40:00,41.81,41.87,41.81,41.87,25800.0,31.4842,31.5294,31.4842,31.5294,25800.0
2010-01-25 11:45:00,41.87,41.91,41.86,41.9,23900.0,31.5294,31.5595,31.5218,31.552,23900.0
2010-01-25 11:50:00,41.89,41.98,41.89,41.95,55000.0,31.5444,31.6122,31.5444,31.5896,55000.0
2010-01-25 11:55:00,41.96,41.97,41.91,41.91,26800.0,31.5971,31.6047,31.5595,31.5595,26800.0
2010-01-25 12:00:00,41.91,41.95,41.9,41.94,33500.0,31.5595,31.5896,31.552,31.5821,33500.0
2010-01-25 12:05:00,41.93,41.99,41.93,41.96,37200.0,31.5745,31.6197,31.5745,31.5971,37200.0
2010-01-25 12:10:00,41.97,42.01,41.93,42.0,89000.0,31.6047,31.6348,31.5745,31.6273,89000.0
2010-01-25 12:15:00,42.01,42.01,41.92,41.95,90900.0,31.6348,31.6348,31.567,31.5896,90900.0
2010-01-25 12:20:00,41.95,41.98,41.95,41.98,27600.0,31.5896,31.6122,31.5896,31.6122,27600.0
2010-01-25 12:25:00,41.98,42.0,41.96,41.97,40700.0,31.6122,31.6273,31.5971,31.6047,40700.0
2010-01-25 12:30:00,41.96,42.0,41.94,41.98,60100.0,31.5971,31.6273,31.5821,31.6122,60100.0
2010-01-25 12:35:00,41.99,42.01,41.98,41.99,26500.0,31.6197,31.6348,31.6122,31.6197,26500.0
2010-01-25 12:40:00,41.98,41.98,41.9,41.93,31400.0,31.6122,31.6122,31.552,31.5745,31400.0
2010-01-25 12:45:00,41.93,41.98,41.91,41.97,17900.0,31.5745,31.6122,31.5595,31.6047,17900.0
2010-01-25 12:50:00,41.97,41.98,41.94,41.96,15800.0,31.6047,31.6122,31.5821,31.5971,15800.0
2010-01-25 12:55:00,41.96,41.97,41.95,41.95,25000.0,31.5971,31.6047,31.5896,31.5896,25000.0
2010-01-25 13:00:00,41.96,41.97,41.94,41.97,19200.0,31.5971,31.6047,31.5821,31.6047,19200.0
2010-01-25 13:05:00,41.96,41.96,41.9,41.91,18200.0,31.5971,31.5971,31.552,31.5595,18200.0
2010-01-25 13:10:00,41.91,41.93,41.88,41.92,18700.0,31.5595,31.5745,31.5369,31.567,18700.0
2010-01-25 13:15:00,41.93,41.96,41.92,41.93,38000.0,31.5745,31.5971,31.567,31.5745,38000.0
2010-01-25 13:20:00,41.92,41.95,41.92,41.95,13200.0,31.567,31.5896,31.567,31.5896,13200.0
2010-01-25 13:25:00,41.95,41.95,41.91,41.94,44500.0,31.5896,31.5896,31.5595,31.5821,44500.0
2010-01-25 13:30:00,41.93,41.94,41.86,41.88,31400.0,31.5745,31.5821,31.5218,31.5369,31400.0
2010-01-25 13:35:00,41.87,41.91,41.83,41.9,37900.0,31.5294,31.5595,31.4992,31.552,37900.0
2010-01-25 13:40:00,41.89,41.9,41.86,41.89,12200.0,31.5444,31.552,31.5218,31.5444,12200.0
2010-01-25 13:45:00,41.89,41.92,41.88,41.88,21700.0,31.5444,31.567,31.5369,31.5369,21700.0
2010-01-25 13:50:00,41.88,41.91,41.87,41.91,22400.0,31.5369,31.5595,31.5294,31.5595,22400.0
2010-01-25 13:55:00,41.93,41.97,41.92,41.97,15900.0,31.5745,31.6047,31.567,31.6047,15900.0
2010-01-25 14:00:00,41.97,42.01,41.97,41.99,29300.0,31.6047,31.6348,31.6047,31.6197,29300.0
2010-01-25 14:05:00,41.99,42.01,41.99,42.0,28400.0,31.6197,31.6348,31.6197,31.6273,28400.0
2010-01-25 14:10:00,42.0,42.03,42.0,42.02,34200.0,31.6273,31.6499,31.6273,31.6423,34200.0
2010-01-25 14:15:00,42.01,42.02,41.98,41.98,25100.0,31.6348,31.6423,31.6122,31.6122,25100.0
2010-01-25 14:20:00,41.98,42.0,41.97,41.98,24300.0,31.6122,31.6273,31.6047,31.6122,24300.0
2010-01-25 14:25:00,41.98,42.01,41.98,41.99,29500.0,31.6122,31.6348,31.6122,31.6197,29500.0
2010-01-25 14:30:00,41.99,42.01,41.97,41.99,35200.0,31.6197,31.6348,31.6047,31.6197,35200.0
2010-01-25 14:35:00,41.99,42.0,41.96,41.98,62600.0,31.6197,31.6273,31.5971,31.6122,62600.0
2010-01-25 14:40:00,41.98,41.99,41.97,41.98,23900.0,31.6122,31.6197,31.6047,31.6122,23900.0
2010-01-25 14:45:00,41.99,42.0,41.95,41.95,60600.0,31.6197,31.6273,31.5896,31.5896,60600.0
2010-01-25 14:50:00,41.96,41.98,41.95,41.98,26800.0,31.5971,31.6122,31.5896,31.6122,26800.0
2010-01-25 14:55:00,41.98,41.98,41.97,41.98,9900.0,31.6122,31.6122,31.6047,31.6122,9900.0
2010-01-25 15:00:00,41.97,42.03,41.97,42.0,71500.0,31.6047,31.6499,31.6047,31.6273,71500.0
2010-01-25 15:05:00,42.0,42.02,41.99,42.02,17600.0,31.6273,31.6423,31.6197,31.6423,17600.0
2010-01-25 15:10:00,42.03,42.03,41.98,41.98,28200.0,31.6499,31.6499,31.6122,31.6122,28200.0
2010-01-25 15:15:00,41.98,42.03,41.96,42.03,38000.0,31.6122,31.6499,31.5971,31.6499,38000.0
2010-01-25 15:20:00,42.03,42.04,41.98,42.0,39800.0,31.6499,31.6574,31.6122,31.6273,39800.0
2010-01-25 15:25:00,42.0,42.03,41.98,41.99,45800.0,31.6273,31.6499,31.6122,31.6197,45800.0
2010-01-25 15:30:00,41.99,42.03,41.98,42.0,61700.0,31.6197,31.6499,31.6122,31.6273,61700.0
2010-01-25 15:35:00,41.99,42.03,41.99,41.99,44700.0,31.6197,31.6499,31.6197,31.6197,44700.0
2010-01-25 15:40:00,42.0,42.01,41.9,41.92,88000.0,31.6273,31.6348,31.552,31.567,88000.0
2010-01-25 15:45:00,41.93,41.96,41.92,41.94,81100.0,31.5745,31.5971,31.567,31.5821,81100.0
2010-01-25 15:50:00,41.94,41.94,41.88,41.89,213400.0,31.5821,31.5821,31.5369,31.5444,213400.0
2010-01-25 15:55:00,41.89,41.96,41.89,41.9,137100.0,31.5444,31.5971,31.5444,31.552,137100.0
2010-01-26 09:30:00,41.76,41.76,41.53,41.57,83000.0,31.4465,31.4465,31.2733,31.3035,83000.0
2010-01-26 09:35:00,41.59,41.7,41.56,41.65,51500.0,31.3185,31.4014,31.2959,31.3637,51500.0
2010-01-26 09:40:00,41.67,41.7,41.55,41.67,27000.0,31.3788,31.4014,31.2884,31.3788,27000.0
2010-01-26 09:45:00,41.67,41.83,41.63,41.78,42800.0,31.3788,31.4992,31.3486,31.4616,42800.0
2010-01-26 09:50:00,41.77,41.79,41.57,41.62,34300.0,31.4541,31.4691,31.3035,31.3411,34300.0
2010-01-26 09:55:00,41.63,41.7,41.57,41.69,27000.0,31.3486,31.4014,31.3035,31.3938,27000.0
2010-01-26 10:00:00,41.67,41.79,41.63,41.76,52200.0,31.3788,31.4691,31.3486,31.4465,52200.0
2010-01-26 10:05:00,41.75,42.06,41.75,41.92,36800.0,31.439,31.6724,31.439,31.567,36800.0
2010-01-26 10:10:00,41.92,42.06,41.91,42.06,45100.0,31.567,31.6724,31.5595,31.6724,45100.0
2010-01-26 10:15:00,42.06,42.18,42.04,42.15,55100.0,31.6724,31.7628,31.6574,31.7402,55100.0
2010-01-26 10:20:00,42.16,42.19,42.1,42.17,27600.0,31.7477,31.7703,31.7026,31.7553,27600.0
2010-01-26 10:25:00,42.14,42.14,42.04,42.06,24600.0,31.7327,31.7327,31.6574,31.6724,24600.0
2010-01-26 10:30:00,42.05,42.05,41.91,41.94,32300.0,31.6649,31.6649,31.5595,31.5821,32300.0
2010-01-26 10:35:00,41.95,41.96,41.88,41.88,17800.0,31.5896,31.5971,31.5369,31.5369,17800.0
2010-01-26 10:40:00,41.87,41.87,41.82,41.82,14600.0,31.5294,31.5294,31.4917,31.4917,14600.0
2010-01-26 10:45:00,41.83,41.97,41.83,41.93,15700.0,31.4992,31.6047,31.4992,31.5745,15700.0
2010-01-26 10:50:00,41.95,41.98,41.92,41.94,11800.0,31.5896,31.6122,31.567,31.5821,11800.0
2010-01-26 10:55:00,41.94,41.95,41.89,41.89,27900.0,31.5821,31.5896,31.5444,31.5444,27900.0
2010-01-26 11:00:00,41.9,41.9,41.87,41.89,16900.0,31.552,31.552,31.5294,31.5444,16900.0
2010-01-26 11:05:00,41.88,41.95,41.87,41.92,33600.0,31.5369,31.5896,31.5294,31.567,33600.0
2010-01-26 11:10:00,41.92,41.97,41.89,41.92,39000.0,31.567,31.6047,31.5444,31.567,39000.0
2010-01-26 11:15:00,41.92,41.92,41.84,41.84,34800.0,31.567,31.567,31.5068,31.5068,34800.0
2010-01-26 11:20:00,41.84,41.84,41.8,41.84,26700.0,31.5068,31.5068,31.4767,31.5068,26700.0
2010-01-26 11:25:00,41.84,41.95,41.8,41.94,53300.0,31.5068,31.5896,31.4767,31.5821,53300.0
2010-01-26 11:30:00,41.93,41.93,41.84,41.84,13000.0,31.5745,31.5745,31.5068,31.5068,13000.0
2010-01-26 11:35:00,41.83,41.88,41.82,41.85,33400.0,31.4992,31.5369,31.4917,31.5143,33400.0
2010-01-26 11:40:00,41.86,41.88,41.83,41.83,38600.0,31.5218,31.5369,31.4992,31.4992,38600.0
2010-01-26 11:45:00,41.83,41.84,41.82,41.82,11400.0,31.4992,31.5068,31.4917,31.4917,11400.0
2010-01-26 11:50:00,41.83,41.88,41.81,41.87,37000.0,31.4992,31.5369,31.4842,31.5294,37000.0
2010-01-26 11:55:00,41.87,41.93,41.86,41.89,33300.0,31.5294,31.5745,31.5218,31.5444,33300.0
2010-01-26 12:00:00,41.86,41.87,41.84,41.85,12400.0,31.5218,31.5294,31.5068,31.5143,12400.0
2010-01-26 12:05:00,41.85,41.87,41.83,41.83,17500.0,31.5143,31.5294,31.4992,31.4992,17500.0
2010-01-26 12:10:00,41.83,41.89,41.83,41.89,23100.0,31.4992,31.5444,31.4992,31.5444,23100.0
2010-01-26 12:15:00,41.89,41.93,41.88,41.92,20200.0,31.5444,31.5745,31.5369,31.567,20200.0
2010-01-26 12:20:00,41.93,41.99,41.92,41.99,13500.0,31.5745,31.6197,31.567,31.6197,13500.0
2010-01-26 12:25:00,41.99,41.99,41.92,41.96,20600.0,31.6197,31.6197,31.567,31.5971,20600.0
2010-01-26 12:30:00,41.96,41.99,41.94,41.97,20200.0,31.5971,31.6197,31.5821,31.6047,20200.0
2010-01-26 12:35:00,41.98,42.04,41.97,42.0,23600.0,31.6122,31.6574,31.6047,31.6273,23600.0
2010-01-26 12:40:00,41.99,42.0,41.95,41.96,8900.0,31.6197,31.6273,31.5896,31.5971,8900.0
2010-01-26 12:45:00,41.95,41.96,41.91,41.92,16600.0,31.5896,31.5971,31.5595,31.567,16600.0
2010-01-26 12:50:00,41.92,41.92,41.88,41.89,29100.0,31.567,31.567,31.5369,31.5444,29100.0
2010-01-26 12:55:00,41.89,41.92,41.88,41.91,35900.0,31.5444,31.567,31.5369,31.5595,35900.0
2010-01-26 13:00:00,41.91,41.92,41.9,41.9,34000.0,31.5595,31.567,31.552,31.552,34000.0
2010-01-26 13:05:00,41.9,41.95,41.9,41.92,68800.0,31.552,31.5896,31.552,31.567,68800.0
2010-01-26 13:10:00,41.92,41.93,41.9,41.92,54300.0,31.567,31.5745,31.552,31.567,54300.0
2010-01-26 13:15:00,41.92,41.93,41.9,41.9,24600.0,31.567,31.5745,31.552,31.552,24600.0
2010-01-26 13:20:00,41.91,41.92,41.9,41.92,18800.0,31.5595,31.567,31.552,31.567,18800.0
2010-01-26 13:25:00,41.92,41.95,41.92,41.94,58300.0,31.567,31.5896,31.567,31.5821,58300.0
2010-01-26 13:30:00,41.95,41.96,41.94,41.96,14400.0,31.5896,31.5971,31.5821,31.5971,14400.0
2010-01-26 13:35:00,41.96,42.01,41.96,42.0,32400.0,31.5971,31.6348,31.5971,31.6273,32400.0
2010-01-26 13:40:00,41.99,42.02,41.98,42.0,23100.0,31.6197,31.6423,31.6122,31.6273,23100.0
2010-01-26 13:45:00,42.0,42.05,41.99,42.05,26800.0,31.6273,31.6649,31.6197,31.6649,26800.0
2010-01-26 13:50:00,42.05,42.08,42.04,42.07,13200.0,31.6649,31.6875,31.6574,31.68,13200.0
2010-01-26 13:55:00,42.08,42.12,42.06,42.12,39000.0,31.6875,31.7176,31.6724,31.7176,39000.0
2010-01-26 14:00:00,42.11,42.12,42.02,42.03,17400.0,31.7101,31.7176,31.6423,31.6499,17400.0
2010-01-26 14:05:00,42.02,42.03,41.97,41.99,16500.0,31.6423,31.6499,31.6047,31.6197,16500.0
2010-01-26 14:10:00,41.99,42.0,41.95,41.97,26400.0,31.6197,31.6273,31.5896,31.6047,26400.0
2010-01-26 14:15:00,41.97,41.97,41.95,41.97,31400.0,31.6047,31.6047,31.5896,31.6047,31400.0
2010-01-26 14:20:00,41.97,42.01,41.96,41.99,72700.0,31.6047,31.6348,31.5971,31.6197,72700.0
2010-01-26 14:25:00,41.99,42.01,41.98,41.98,94800.0,31.6197,31.6348,31.6122,31.6122,94800.0
2010-01-26 14:30:00,41.98,41.99,41.96,41.98,38300.0,31.6122,31.6197,31.5971,31.6122,38300.0
2010-01-26 14:35:00,41.99,42.06,41.98,41.99,93900.0,31.6197,31.6724,31.6122,31.6197,93900.0
2010-01-26 14:40:00,42.0,42.03,42.0,42.02,192300.0,31.6273,31.6499,31.6273,31.6423,192300.0
2010-01-26 14:45:00,42.03,42.03,42.0,42.0,23000.0,31.6499,31.6499,31.6273,31.6273,23000.0
2010-01-26 14:50:00,42.01,42.02,41.97,42.0,26700.0,31.6348,31.6423,31.6047,31.6273,26700.0
2010-01-26 14:55:00,42.0,42.05,42.0,42.04,21000.0,31.6273,31.6649,31.6273,31.6574,21000.0
2010-01-26 15:00:00,42.04,42.04,42.0,42.0,19400.0,31.6574,31.6574,31.6273,31.6273,19400.0
2010-01-26 15:05:00,42.0,42.01,41.98,41.98,19600.0,31.6273,31.6348,31.6122,31.6122,19600.0
2010-01-26 15:10:00,41.98,41.99,41.92,41.93,54500.0,31.6122,31.6197,31.567,31.5745,54500.0
2010-01-26 15:15:00,41.93,41.97,41.93,41.96,40500.0,31.5745,31.6047,31.5745,31.5971,40500.0
2010-01-26 15:20:00,41.97,41.97,41.88,41.91,39600.0,31.6047,31.6047,31.5369,31.5595,39600.0
2010-01-26 15:25:00,41.91,41.96,41.9,41.93,33600.0,31.5595,31.5971,31.552,31.5745,33600.0
2010-01-26 15:30:00,41.93,42.0,41.89,41.91,75800.0,31.5745,31.6273,31.5444,31.5595,75800.0
2010-01-26 15:35:00,41.91,41.95,41.9,41.95,39500.0,31.5595,31.5896,31.552,31.5896,39500.0
2010-01-26 15:40:00,41.96,41.96,41.88,41.89,67100.0,31.5971,31.5971,31.5369,31.5444,67100.0
2010-01-26 15:45:00,41.9,41.94,41.87,41.91,91200.0,31.552,31.5821,31.5294,31.5595,91200.0
2010-01-26 15:50:00,41.91,41.97,41.88,41.92,96300.0,31.5595,31.6047,31.5369,31.567,96300.0
2010-01-26 15:55:00,41.92,41.93,41.83,41.86,407800.0,31.567,31.5745,31.4992,31.5218,407800.0
2010-01-27 09:30:00,41.91,42.5,41.75,41.75,379900.0,31.5595,32.0038,31.439,31.439,379900.0
2010-01-27 09:35:00,41.75,41.89,41.7,41.86,88800.0,31.439,31.5444,31.4014,31.5218,88800.0
2010-01-27 09:40:00,41.86,41.91,41.71,41.71,181600.0,31.5218,31.5595,31.4089,31.4089,181600.0
2010-01-27 09:45:00,41.71,41.86,41.69,41.78,45800.0,31.4089,31.5218,31.3938,31.4616,45800.0
2010-01-27 09:50:00,41.79,41.79,41.75,41.78,30000.0,31.4691,31.4691,31.439,31.4616,30000.0
2010-01-27 09:55:00,41.77,41.79,41.75,41.76,38300.0,31.4541,31.4691,31.439,31.4465,38300.0
2010-01-27 10:00:00,41.78,41.79,41.75,41.79,34800.0,31.4616,31.4691,31.439,31.4691,34800.0
2010-01-27 10:05:00,41.78,41.79,41.69,41.74,55400.0,31.4616,31.4691,31.3938,31.4315,55400.0
2010-01-27 10:10:00,41.75,41.79,41.74,41.79,27300.0,31.439,31.4691,31.4315,31.4691,27300.0
2010-01-27 10:15:00,41.78,41.81,41.75,41.75,146600.0,31.4616,31.4842,31.439,31.439,146600.0
2010-01-27 10:20:00,41.75,41.76,41.72,41.75,132000.0,31.439,31.4465,31.4164,31.439,132000.0
2010-01-27 10:25:00,41.75,41.76,41.73,41.76,112800.0,31.439,31.4465,31.4239,31.4465,112800.0
2010-01-27 10:30:00,41.75,41.76,41.72,41.74,17300.0,31.439,31.4465,31.4164,31.4315,17300.0
2010-01-27 10:35:00,41.73,41.73,41.65,41.66,27500.0,31.4239,31.4239,31.3637,31.3712,27500.0
2010-01-27 10:40:00,41.66,41.73,41.64,41.72,102400.0,31.3712,31.4239,31.3562,31.4164,102400.0
2010-01-27 10:45:00,41.72,41.72,41.67,41.7,14000.0,31.4164,31.4164,31.3788,31.4014,14000.0
2010-01-27 10:50:00,41.69,41.74,41.69,41.72,60700.0,31.3938,31.4315,31.3938,31.4164,60700.0
2010-01-27 10:55:00,41.72,41.78,41.69,41.78,37600.0,31.4164,31.4616,31.3938,31.4616,37600.0
2010-01-27 11:00:00,41.79,41.79,41.69,41.69,17600.0,31.4691,31.4691,31.3938,31.3938,17600.0
2010-01-27 11:05:00,41.69,41.73,41.67,41.72,61200.0,31.3938,31.4239,31.3788,31.4164,61200.0
2010-01-27 11:10:00,41.71,41.72,41.66,41.66,38500.0,31.4089,31.4164,31.3712,31.3712,38500.0
2010-01-27 11:15:00,41.67,41.73,41.65,41.72,50100.0,31.3788,31.4239,31.3637,31.4164,50100.0
2010-01-27 11:20:00,41.73,41.73,41.67,41.69,19400.0,31.4239,31.4239,31.3788,31.3938,19400.0
2010-01-27 11:25:00,41.68,41.75,41.68,41.72,32100.0,31.3863,31.439,31.3863,31.4164,32100.0
2010-01-27 11:30:00,41.72,41.72,41.67,41.71,34900.0,31.4164,31.4164,31.3788,31.4089,34900.0
2010-01-27 11:35:00,41.71,41.71,41.65,41.66,47000.0,31.4089,31.4089,31.3637,31.3712,47000.0
2010-01-27 11:40:00,41.67,41.69,41.65,41.66,21400.0,31.3788,31.3938,31.3637,31.3712,21400.0
2010-01-27 11:45:00,41.67,41.71,41.67,41.69,20400.0,31.3788,31.4089,31.3788,31.3938,20400.0
2010-01-27 11:50:00,41.68,41.69,41.65,41.67,74600.0,31.3863,31.3938,31.3637,31.3788,74600.0
2010-01-27 11:55:00,41.67,41.69,41.66,41.69,21900.0,31.3788,31.3938,31.3712,31.3938,21900.0
2010-01-27 12:00:00,41.69,41.78,41.69,41.77,23000.0,31.3938,31.4616,31.3938,31.4541,23000.0
2010-01-27 12:05:00,41.76,41.78,41.76,41.78,6700.0,31.4465,31.4616,31.4465,31.4616,6700.0
2010-01-27 12:10:00,41.77,41.78,41.73,41.74,31100.0,31.4541,31.4616,31.4239,31.4315,31100.0
2010-01-27 12:15:00,41.73,41.73,41.63,41.65,22500.0,31.4239,31.4239,31.3486,31.3637,22500.0
2010-01-27 12:20:00,41.66,41.67,41.65,41.67,16700.0,31.3712,31.3788,31.3637,31.3788,16700.0
2010-01-27 12:25:00,41.68,41.68,41.66,41.67,20400.0,31.3863,31.3863,31.3712,31.3788,20400.0
2010-01-27 12:30:00,41.66,41.67,41.65,41.66,14500.0,31.3712,31.3788,31.3637,31.3712,14500.0
2010-01-27 12:35:00,41.66,41.66,41.64,41.64,23100.0,31.3712,31.3712,31.3562,31.3562,23100.0
2010-01-27 12:40:00,41.64,41.67,41.63,41.66,10600.0,31.3562,31.3788,31.3486,31.3712,10600.0
2010-01-27 12:45:00,41.66,41.67,41.64,41.67,29500.0,31.3712,31.3788,31.3562,31.3788,29500.0
2010-01-27 12:50:00,41.67,41.69,41.64,41.65,23100.0,31.3788,31.3938,31.3562,31.3637,23100.0
2010-01-27 12:55:00,41.65,41.66,41.6,41.62,35800.0,31.3637,31.3712,31.326,31.3411,35800.0
2010-01-27 13:00:00,41.62,41.62,41.55,41.55,36600.0,31.3411,31.3411,31.2884,31.2884,36600.0
2010-01-27 13:05:00,41.55,41.57,41.54,41.55,66300.0,31.2884,31.3035,31.2809,31.2884,66300.0
2010-01-27 13:10:00,41.55,41.59,41.53,41.56,51200.0,31.2884,31.3185,31.2733,31.2959,51200.0
2010-01-27 13:15:00,41.56,41.59,41.54,41.55,18900.0,31.2959,31.3185,31.2809,31.2884,18900.0
2010-01-27 13:20:00,41.55,41.58,41.55,41.58,16800.0,31.2884,31.311,31.2884,31.311,16800.0
2010-01-27 13:25:00,41.58,41.58,41.55,41.56,13200.0,31.311,31.311,31.2884,31.2959,13200.0
2010-01-27 13:30:00,41.57,41.6,41.55,41.59,22500.0,31.3035,31.326,31.2884,31.3185,22500.0
2010-01-27 13:35:00,41.6,41.6,41.57,41.58,13800.0,31.326,31.326,31.3035,31.311,13800.0
2010-01-27 13:40:00,41.59,41.59,41.55,41.55,13100.0,31.3185,31.3185,31.2884,31.2884,13100.0
2010-01-27 13:45:00,41.55,41.57,41.53,41.57,33000.0,31.2884,31.3035,31.2733,31.3035,33000.0
2010-01-27 13:50:00,41.56,41.57,41.55,41.55,21200.0,31.2959,31.3035,31.2884,31.2884,21200.0
2010-01-27 13:55:00,41.55,41.6,41.54,41.6,28400.0,31.2884,31.326,31.2809,31.326,28400.0
2010-01-27 14:00:00,41.6,41.61,41.58,41.59,18200.0,31.326,31.3336,31.311,31.3185,18200.0
2010-01-27 14:05:00,41.6,41.69,41.6,41.69,64800.0,31.326,31.3938,31.326,31.3938,64800.0
2010-01-27 14:10:00,41.69,41.74,41.67,41.74,19400.0,31.3938,31.4315,31.3788,31.4315,19400.0
2010-01-27 14:15:00,41.75,41.85,41.62,41.85,40400.0,31.439,31.5143,31.3411,31.5143,40400.0
2010-01-27 14:20:00,41.85,41.97,41.75,41.78,63300.0,31.5143,31.6047,31.439,31.4616,63300.0
2010-01-27 14:25:00,41.78,41.78,41.68,41.68,34700.0,31.4616,31.4616,31.3863,31.3863,34700.0
2010-01-27 14:30:00,41.68,41.76,41.66,41.74,28600.0,31.3863,31.4465,31.3712,31.4315,28600.0
2010-01-27 14:35:00,41.73,41.81,41.69,41.8,22900.0,31.4239,31.4842,31.3938,31.4767,22900.0
2010-01-27 14:40:00,41.78,41.82,41.7,41.7,61900.0,31.4616,31.4917,31.4014,31.4014,61900.0
2010-01-27 14:45:00,41.7,41.72,41.66,41.72,60300.0,31.4014,31.4164,31.3712,31.4164,60300.0
2010-01-27 14:50:00,41.72,41.72,41.66,41.67,30700.0,31.4164,31.4164,31.3712,31.3788,30700.0
2010-01-27 14:55:00,41.67,41.7,41.62,41.69,44500.0,31.3788,31.4014,31.3411,31.3938,44500.0
2010-01-27 15:00:00,41.7,41.75,41.69,41.7,37100.0,31.4014,31.439,31.3938,31.4014,37100.0
2010-01-27 15:05:00,41.7,41.7,41.59,41.63,35900.0,31.4014,31.4014,31.3185,31.3486,35900.0
2010-01-27 15:10:00,41.64,41.64,41.59,41.62,43600.0,31.3562,31.3562,31.3185,31.3411,43600.0
2010-01-27 15:15:00,41.62,41.71,41.61,41.69,56300.0,31.3411,31.4089,31.3336,31.3938,56300.0
2010-01-27 15:20:00,41.69,41.77,41.69,41.77,29600.0,31.3938,31.4541,31.3938,31.4541,29600.0
2010-01-27 15:25:00,41.77,41.81,41.72,41.81,28300.0,31.4541,31.4842,31.4164,31.4842,28300.0
2010-01-27 15:30:00,41.8,41.91,41.79,41.9,36800.0,31.4767,31.5595,31.4691,31.552,36800.0
2010-01-27 15:35:00,41.9,42.02,41.9,42.02,78100.0,31.552,31.6423,31.552,31.6423,78100.0
2010-01-27 15:40:00,42.02,42.04,41.94,41.94,29800.0,31.6423,31.6574,31.5821,31.5821,29800.0
2010-01-27 15:45:00,41.94,41.94,41.83,41.86,36900.0,31.5821,31.5821,31.4992,31.5218,36900.0
2010-01-27 15:50:00,41.87,41.92,41.87,41.89,55600.0,31.5294,31.567,31.5294,31.5444,55600.0
2010-01-27 15:55:00,41.89,41.92,41.86,41.91,50600.0,31.5444,31.567,31.5218,31.5595,50600.0
2010-01-28 09:30:00,42.15,42.15,42.05,42.11,78600.0,31.7402,31.7402,31.6649,31.7101,78600.0
2010-01-28 09:35:00,42.11,42.12,41.77,41.85,69300.0,31.7101,31.7176,31.4541,31.5143,69300.0
2010-01-28 09:40:00,41.85,41.96,41.76,41.96,34900.0,31.5143,31.5971,31.4465,31.5971,34900.0
2010-01-28 09:45:00,41.95,42.02,41.92,41.92,27700.0,31.5896,31.6423,31.567,31.567,27700.0
2010-01-28 09:50:00,41.94,41.97,41.9,41.9,19300.0,31.5821,31.6047,31.552,31.552,19300.0
2010-01-28 09:55:00,41.9,42.11,41.88,42.09,59800.0,31.552,31.7101,31.5369,31.695,59800.0
2010-01-28 10:00:00,42.08,42.08,41.96,42.05,70300.0,31.6875,31.6875,31.5971,31.6649,70300.0
2010-01-28 10:05:00,42.05,42.14,42.01,42.12,51800.0,31.6649,31.7327,31.6348,31.7176,51800.0
2010-01-28 10:10:00,42.11,42.12,42.02,42.05,38000.0,31.7101,31.7176,31.6423,31.6649,38000.0
2010-01-28 10:15:00,42.04,42.04,41.97,41.98,47400.0,31.6574,31.6574,31.6047,31.6122,47400.0
2010-01-28 10:20:00,41.98,41.99,41.9,41.91,45800.0,31.6122,31.6197,31.552,31.5595,45800.0
2010-01-28 10:25:00,41.92,41.93,41.8,41.83,27400.0,31.567,31.5745,31.4767,31.4992,27400.0
2010-01-28 10:30:00,41.82,41.83,41.78,41.8,39500.0,31.4917,31.4992,31.4616,31.4767,39500.0
2010-01-28 10:35:00,41.83,41.83,41.69,41.7,35000.0,31.4992,31.4992,31.3938,31.4014,35000.0
2010-01-28 10:40:00,41.69,41.69,41.57,41.58,29300.0,31.3938,31.3938,31.3035,31.311,29300.0
2010-01-28 10:45:00,41.58,41.6,41.54,41.54,36400.0,31.311,31.326,31.2809,31.2809,36400.0
2010-01-28 10:50:00,41.54,41.63,41.54,41.58,48500.0,31.2809,31.3486,31.2809,31.311,48500.0
2010-01-28 10:55:00,41.58,41.61,41.54,41.61,58400.0,31.311,31.3336,31.2809,31.3336,58400.0
2010-01-28 11:00:00,41.61,41.63,41.53,41.57,55900.0,31.3336,31.3486,31.2733,31.3035,55900.0
2010-01-28 11:05:00,41.58,41.72,41.58,41.71,35600.0,31.311,31.4164,31.311,31.4089,35600.0
2010-01-28 11:10:00,41.72,41.72,41.68,41.71,17000.0,31.4164,31.4164,31.3863,31.4089,17000.0
2010-01-28 11:15:00,41.7,41.7,41.61,41.61,25300.0,31.4014,31.4014,31.3336,31.3336,25300.0
2010-01-28 11:20:00,41.61,41.62,41.56,41.61,48200.0,31.3336,31.3411,31.2959,31.3336,48200.0
2010-01-28 11:25:00,41.6,41.72,41.6,41.68,29500.0,31.326,31.4164,31.326,31.3863,29500.0
2010-01-28 11:30:00,41.67,41.68,41.6,41.61,40600.0,31.3788,31.3863,31.326,31.3336,40600.0
2010-01-28 11:35:00,41.61,41.61,41.54,41.55,49000.0,31.3336,31.3336,31.2809,31.2884,49000.0
2010-01-28 11:40:00,41.54,41.55,41.44,41.49,92300.0,31.2809,31.2884,31.2056,31.2432,92300.0
2010-01-28 11:45:00,41.49,41.49,41.42,41.44,92800.0,31.2432,31.2432,31.1905,31.2056,92800.0
2010-01-28 11:50:00,41.43,41.45,41.43,41.45,26900.0,31.198,31.2131,31.198,31.2131,26900.0
2010-01-28 11:55:00,41.45,41.45,41.41,41.42,32000.0,31.2131,31.2131,31.183,31.1905,32000.0
2010-01-28 12:00:00,41.42,41.42,41.41,41.42,31700.0,31.1905,31.1905,31.183,31.1905,31700.0
2010-01-28 12:05:00,41.42,41.43,41.34,41.35,112700.0,31.1905,31.198,31.1303,31.1378,112700.0
2010-01-28 12:10:00,41.35,41.37,41.34,41.37,15400.0,31.1378,31.1529,31.1303,31.1529,15400.0
2010-01-28 12:15:00,41.37,41.41,41.35,41.35,10600.0,31.1529,31.183,31.1378,31.1378,10600.0
2010-01-28 12:20:00,41.35,41.4,41.32,41.33,13000.0,31.1378,31.1754,31.1152,31.1227,13000.0
2010-01-28 12:25:00,41.32,41.32,41.25,41.3,24400.0,31.1152,31.1152,31.0625,31.1001,24400.0
2010-01-28 12:30:00,41.29,41.38,41.29,41.35,20100.0,31.0926,31.1604,31.0926,31.1378,20100.0
2010-01-28 12:35:00,41.33,41.38,41.33,41.37,17700.0,31.1227,31.1604,31.1227,31.1529,17700.0
2010-01-28 12:40:00,41.38,41.39,41.37,41.38,14300.0,31.1604,31.1679,31.1529,31.1604,14300.0
2010-01-28 12:45:00,41.38,41.39,41.37,41.39,25900.0,31.1604,31.1679,31.1529,31.1679,25900.0
2010-01-28 12:50:00,41.39,41.4,41.38,41.4,17600.0,31.1679,31.1754,31.1604,31.1754,17600.0
2010-01-28 12:55:00,41.4,41.43,41.4,41.42,19600.0,31.1754,31.198,31.1754,31.1905,19600.0
2010-01-28 13:00:00,41.42,41.42,41.31,41.32,56800.0,31.1905,31.1905,31.1077,31.1152,56800.0
2010-01-28 13:05:00,41.31,41.34,41.29,41.29,30200.0,31.1077,31.1303,31.0926,31.0926,30200.0
2010-01-28 13:10:00,41.29,41.3,41.21,41.22,33400.0,31.0926,31.1001,31.0324,31.0399,33400.0
2010-01-28 13:15:00,41.21,41.28,41.19,41.27,27000.0,31.0324,31.0851,31.0173,31.0775,27000.0
2010-01-28 13:20:00,41.27,41.34,41.26,41.33,36700.0,31.0775,31.1303,31.07,31.1227,36700.0
2010-01-28 13:25:00,41.32,41.33,41.27,41.28,32400.0,31.1152,31.1227,31.0775,31.0851,32400.0
2010-01-28 13:30:00,41.28,41.29,41.26,41.28,26300.0,31.0851,31.0926,31.07,31.0851,26300.0
2010-01-28 13:35:00,41.28,41.28,41.24,41.27,32600.0,31.0851,31.0851,31.055,31.0775,32600.0
2010-01-28 13:40:00,41.27,41.31,41.26,41.31,24400.0,31.0775,31.1077,31.07,31.1077,24400.0
2010-01-28 13:45:00,41.31,41.34,41.3,41.34,15700.0,31.1077,31.1303,31.1001,31.1303,15700.0
2010-01-28 13:50:00,41.34,41.34,41.33,41.34,19400.0,31.1303,31.1303,31.1227,31.1303,19400.0
2010-01-28 13:55:00,41.34,41.34,41.18,41.2,95200.0,31.1303,31.1303,31.0098,31.0248,95200.0
2010-01-28 14:00:00,41.19,41.21,41.15,41.17,74700.0,31.0173,31.0324,30.9872,31.0022,74700.0
2010-01-28 14:05:00,41.17,41.23,41.16,41.21,61400.0,31.0022,31.0474,30.9947,31.0324,61400.0
2010-01-28 14:10:00,41.2,41.22,41.16,41.18,41000.0,31.0248,31.0399,30.9947,31.0098,41000.0
2010-01-28 14:15:00,41.17,41.18,41.1,41.14,35700.0,31.0022,31.0098,30.9495,30.9797,35700.0
2010-01-28 14:20:00,41.13,41.27,41.13,41.26,105100.0,30.9721,31.0775,30.9721,31.07,105100.0
2010-01-28 14:25:00,41.27,41.27,41.23,41.27,21400.0,31.0775,31.0775,31.0474,31.0775,21400.0
2010-01-28 14:30:00,41.26,41.27,41.17,41.22,58700.0,31.07,31.0775,31.0022,31.0399,58700.0
2010-01-28 14:35:00,41.22,41.22,41.16,41.19,41400.0,31.0399,31.0399,30.9947,31.0173,41400.0
2010-01-28 14:40:00,41.19,41.25,41.17,41.25,43800.0,31.0173,31.0625,31.0022,31.0625,43800.0
2010-01-28 14:45:00,41.25,41.27,41.24,41.26,34300.0,31.0625,31.0775,31.055,31.07,34300.0
2010-01-28 14:50:00,41.27,41.32,41.26,41.31,44700.0,31.0775,31.1152,31.07,31.1077,44700.0
2010-01-28 14:55:00,41.32,41.33,41.25,41.27,70700.0,31.1152,31.1227,31.0625,31.0775,70700.0
2010-01-28 15:00:00,41.27,41.32,41.26,41.32,45100.0,31.0775,31.1152,31.07,31.1152,45100.0
2010-01-28 15:05:00,41.31,41.39,41.3,41.38,48200.0,31.1077,31.1679,31.1001,31.1604,48200.0
2010-01-28 15:10:00,41.38,41.4,41.35,41.35,70100.0,31.1604,31.1754,31.1378,31.1378,70100.0
2010-01-28 15:15:00,41.35,41.38,41.35,41.37,109400.0,31.1378,31.1604,31.1378,31.1529,109400.0
2010-01-28 15:20:00,41.37,41.38,41.33,41.36,99400.0,31.1529,31.1604,31.1227,31.1453,99400.0
2010-01-28 15:25:00,41.38,41.38,41.31,41.33,140600.0,31.1604,31.1604,31.1077,31.1227,140600.0
2010-01-28 15:30:00,41.34,41.34,41.31,41.31,179300.0,31.1303,31.1303,31.1077,31.1077,179300.0
2010-01-28 15:35:00,41.31,41.34,41.26,41.33,238700.0,31.1077,31.1303,31.07,31.1227,238700.0
2010-01-28 15:40:00,41.33,41.35,41.31,41.33,189700.0,31.1227,31.1378,31.1077,31.1227,189700.0
2010-01-28 15:45:00,41.33,41.34,41.28,41.28,311900.0,31.1227,31.1303,31.0851,31.0851,311900.0
2010-01-28 15:50:00,41.29,41.32,41.28,41.28,211200.0,31.0926,31.1152,31.0851,31.0851,211200.0
2010-01-28 15:55:00,41.28,41.29,41.27,41.28,289000.0,31.0851,31.0926,31.0775,31.0851,289000.0
2010-01-29 09:30:00,41.64,41.97,41.5,41.76,115100.0,31.3562,31.6047,31.2507,31.4465,115100.0
2010-01-29 09:35:00,41.78,41.8,41.5,41.57,78400.0,31.4616,31.4767,31.2507,31.3035,78400.0
2010-01-29 09:40:00,41.58,41.74,41.53,41.69,44200.0,31.311,31.4315,31.2733,31.3938,44200.0
2010-01-29 09:45:00,41.71,41.71,41.58,41.59,31400.0,31.4089,31.4089,31.311,31.3185,31400.0
2010-01-29 09:50:00,41.59,41.68,41.59,41.65,38400.0,31.3185,31.3863,31.3185,31.3637,38400.0
2010-01-29 09:55:00,41.66,41.72,41.53,41.59,58500.0,31.3712,31.4164,31.2733,31.3185,58500.0
2010-01-29 10:00:00,41.58,41.64,41.56,41.63,18500.0,31.311,31.3562,31.2959,31.3486,18500.0
2010-01-29 10:05:00,41.62,41.64,41.52,41.52,47500.0,31.3411,31.3562,31.2658,31.2658,47500.0
2010-01-29 10:10:00,41.53,41.54,41.37,41.37,115600.0,31.2733,31.2809,31.1529,31.1529,115600.0
2010-01-29 10:15:00,41.37,41.55,41.37,41.38,102300.0,31.1529,31.2884,31.1529,31.1604,102300.0
2010-01-29 10:20:00,41.39,41.53,41.35,41.44,107000.0,31.1679,31.2733,31.1378,31.2056,107000.0
2010-01-29 10:25:00,41.44,41.55,41.38,41.5,104900.0,31.2056,31.2884,31.1604,31.2507,104900.0
2010-01-29 10:30:00,41.5,41.58,41.47,41.57,75400.0,31.2507,31.311,31.2282,31.3035,75400.0
2010-01-29 10:35:00,41.57,41.67,41.46,41.63,174700.0,31.3035,31.3788,31.2206,31.3486,174700.0
2010-01-29 10:40:00,41.63,41.68,41.63,41.67,55900.0,31.3486,31.3863,31.3486,31.3788,55900.0
2010-01-29 10:45:00,41.67,41.67,41.64,41.64,29500.0,31.3788,31.3788,31.3562,31.3562,29500.0
2010-01-29 10:50:00,41.64,41.69,41.62,41.64,26300.0,31.3562,31.3938,31.3411,31.3562,26300.0
2010-01-29 10:55:00,41.64,41.65,41.49,41.49,61900.0,31.3562,31.3637,31.2432,31.2432,61900.0
2010-01-29 11:00:00,41.49,41.55,41.46,41.5,101200.0,31.2432,31.2884,31.2206,31.2507,101200.0
2010-01-29 11:05:00,41.49,41.53,41.47,41.51,22500.0,31.2432,31.2733,31.2282,31.2583,22500.0
2010-01-29 11:10:00,41.49,41.5,41.43,41.43,35700.0,31.2432,31.2507,31.198,31.198,35700.0
2010-01-29 11:15:00,41.43,41.44,41.31,41.35,38600.0,31.198,31.2056,31.1077,31.1378,38600.0
2010-01-29 11:20:00,41.35,41.38,41.31,41.38,53900.0,31.1378,31.1604,31.1077,31.1604,53900.0
2010-01-29 11:25:00,41.38,41.46,41.35,41.41,30800.0,31.1604,31.2206,31.1378,31.183,30800.0
2010-01-29 11:30:00,41.41,41.42,41.33,41.33,60700.0,31.183,31.1905,31.1227,31.1227,60700.0
2010-01-29 11:35:00,41.33,41.46,41.33,41.42,64200.0,31.1227,31.2206,31.1227,31.1905,64200.0
2010-01-29 11:40:00,41.44,41.46,41.4,41.46,17200.0,31.2056,31.2206,31.1754,31.2206,17200.0
2010-01-29 11:45:00,41.45,41.49,41.41,41.45,45900.0,31.2131,31.2432,31.183,31.2131,45900.0
2010-01-29 11:50:00,41.46,41.49,41.45,41.48,9900.0,31.2206,31.2432,31.2131,31.2357,9900.0
2010-01-29 11:55:00,41.48,41.51,41.36,41.36,26800.0,31.2357,31.2583,31.1453,31.1453,26800.0
2010-01-29 12:00:00,41.37,41.42,41.36,41.4,11100.0,31.1529,31.1905,31.1453,31.1754,11100.0
2010-01-29 12:05:00,41.4,41.4,41.3,41.34,25800.0,31.1754,31.1754,31.1001,31.1303,25800.0
2010-01-29 12:10:00,41.33,41.34,41.29,41.3,31200.0,31.1227,31.1303,31.0926,31.1001,31200.0
2010-01-29 12:15:00,41.29,41.4,41.29,41.4,15600.0,31.0926,31.1754,31.0926,31.1754,15600.0
2010-01-29 12:20:00,41.38,41.44,41.38,41.44,9100.0,31.1604,31.2056,31.1604,31.2056,9100.0
2010-01-29 12:25:00,41.44,41.47,41.43,41.43,20800.0,31.2056,31.2282,31.198,31.198,20800.0
2010-01-29 12:30:00,41.44,41.44,41.39,41.4,18800.0,31.2056,31.2056,31.1679,31.1754,18800.0
2010-01-29 12:35:00,41.41,41.47,41.4,41.43,24000.0,31.183,31.2282,31.1754,31.198,24000.0
2010-01-29 12:40:00,41.44,41.45,41.39,41.44,13700.0,31.2056,31.2131,31.1679,31.2056,13700.0
2010-01-29 12:45:00,41.44,41.44,41.34,41.36,21500.0,31.2056,31.2056,31.1303,31.1453,21500.0
2010-01-29 12:50:00,41.36,41.48,41.36,41.44,16500.0,31.1453,31.2357,31.1453,31.2056,16500.0
2010-01-29 12:55:00,41.44,41.48,41.42,41.43,15400.0,31.2056,31.2357,31.1905,31.198,15400.0
2010-01-29 13:00:00,41.45,41.45,41.36,41.36,7700.0,31.2131,31.2131,31.1453,31.1453,7700.0
2010-01-29 13:05:00,41.37,41.46,41.37,41.45,37200.0,31.1529,31.2206,31.1529,31.2131,37200.0
2010-01-29 13:10:00,41.44,41.45,41.37,41.38,13900.0,31.2056,31.2131,31.1529,31.1604,13900.0
2010-01-29 13:15:00,41.38,41.38,41.35,41.35,9900.0,31.1604,31.1604,31.1378,31.1378,9900.0
2010-01-29 13:20:00,41.36,41.47,41.35,41.45,27000.0,31.1453,31.2282,31.1378,31.2131,27000.0
2010-01-29 13:25:00,41.45,41.45,41.43,41.43,11300.0,31.2131,31.2131,31.198,31.198,11300.0
2010-01-29 13:30:00,41.43,41.47,41.43,41.47,18400.0,31.198,31.2282,31.198,31.2282,18400.0
2010-01-29 13:35:00,41.47,41.51,41.45,41.47,26900.0,31.2282,31.2583,31.2131,31.2282,26900.0
2010-01-29 13:40:00,41.46,41.47,41.37,41.38,22600.0,31.2206,31.2282,31.1529,31.1604,22600.0
2010-01-29 13:45:00,41.38,41.42,41.35,41.36,21800.0,31.1604,31.1905,31.1378,31.1453,21800.0
2010-01-29 13:50:00,41.36,41.4,41.3,41.3,39000.0,31.1453,31.1754,31.1001,31.1001,39000.0
2010-01-29 13:55:00,41.3,41.39,41.26,41.33,48100.0,31.1001,31.1679,31.07,31.1227,48100.0
2010-01-29 14:00:00,41.34,41.41,41.33,41.41,15100.0,31.1303,31.183,31.1227,31.183,15100.0
2010-01-29 14:05:00,41.42,41.42,41.31,41.35,151600.0,31.1905,31.1905,31.1077,31.1378,151600.0
2010-01-29 14:10:00,41.35,41.41,41.33,41.37,57400.0,31.1378,31.183,31.1227,31.1529,57400.0
2010-01-29 14:15:00,41.37,41.38,41.28,41.28,39300.0,31.1529,31.1604,31.0851,31.0851,39300.0
2010-01-29 14:20:00,41.28,41.32,41.21,41.3,44500.0,31.0851,31.1152,31.0324,31.1001,44500.0
2010-01-29 14:25:00,41.29,41.36,41.29,41.3,26900.0,31.0926,31.1453,31.0926,31.1001,26900.0
2010-01-29 14:30:00,41.3,41.31,41.18,41.18,50500.0,31.1001,31.1077,31.0098,31.0098,50500.0
2010-01-29 14:35:00,41.18,41.3,41.18,41.3,117600.0,31.0098,31.1001,31.0098,31.1001,117600.0
2010-01-29 14:40:00,41.3,41.31,41.29,41.3,47100.0,31.1001,31.1077,31.0926,31.1001,47100.0
2010-01-29 14:45:00,41.29,41.3,41.19,41.19,43100.0,31.0926,31.1001,31.0173,31.0173,43100.0
2010-01-29 14:50:00,41.19,41.21,41.15,41.17,36400.0,31.0173,31.0324,30.9872,31.0022,36400.0
2010-01-29 14:55:00,41.17,41.2,41.09,41.17,56000.0,31.0022,31.0248,30.942,31.0022,56000.0
2010-01-29 15:00:00,41.18,41.28,41.16,41.26,74600.0,31.0098,31.0851,30.9947,31.07,74600.0
2010-01-29 15:05:00,41.25,41.26,41.18,41.18,36700.0,31.0625,31.07,31.0098,31.0098,36700.0
2010-01-29 15:10:00,41.18,41.19,41.03,41.03,69900.0,31.0098,31.0173,30.8968,30.8968,69900.0
2010-01-29 15:15:00,41.05,41.2,41.04,41.2,49100.0,30.9119,31.0248,30.9044,31.0248,49100.0
2010-01-29 15:20:00,41.2,41.2,41.09,41.1,35800.0,31.0248,31.0248,30.942,30.9495,35800.0
2010-01-29 15:25:00,41.1,41.15,41.06,41.06,47100.0,30.9495,30.9872,30.9194,30.9194,47100.0
2010-01-29 15:30:00,41.07,41.07,40.94,40.99,158100.0,30.9269,30.9269,30.829,30.8667,158100.0
2010-01-29 15:35:00,41.0,41.08,40.97,41.08,216100.0,30.8742,30.9345,30.8516,30.9345,216100.0
2010-01-29 15:40:00,41.08,41.08,41.0,41.07,178000.0,30.9345,30.9345,30.8742,30.9269,178000.0
2010-01-29 15:45:00,41.07,41.1,41.02,41.04,125100.0,30.9269,30.9495,30.8893,30.9044,125100.0
2010-01-29 15:50:00,41.05,41.06,41.0,41.06,146200.0,30.9119,30.9194,30.8742,30.9194,146200.0
2010-01-29 15:55:00,41.06,41.07,41.0,41.03,217000.0,30.9194,30.9269,30.8742,30.8968,217000.0
2010-02-01 09:30:00,41.16,41.39,40.91,41.37,68200.0,30.9947,31.1679,30.8065,31.1529,68200.0
2010-02-01 09:35:00,41.42,41.49,41.11,41.2,51500.0,31.1905,31.2432,30.9571,31.0248,51500.0
2010-02-01 09:40:00,41.2,41.59,41.17,41.55,52600.0,31.0248,31.3185,31.0022,31.2884,52600.0
2010-02-01 09:45:00,41.55,41.6,41.41,41.55,43900.0,31.2884,31.326,31.183,31.2884,43900.0
2010-02-01 09:50:00,41.52,41.59,41.42,41.43,39100.0,31.2658,31.3185,31.1905,31.198,39100.0
2010-02-01 09:55:00,41.44,41.56,41.33,41.5,55900.0,31.2056,31.2959,31.1227,31.2507,55900.0
2010-02-01 10:00:00,41.52,41.55,41.44,41.44,33500.0,31.2658,31.2884,31.2056,31.2056,33500.0
2010-02-01 10:05:00,41.43,41.47,41.36,41.42,103100.0,31.198,31.2282,31.1453,31.1905,103100.0
2010-02-01 10:10:00,41.42,41.5,41.4,41.49,32100.0,31.1905,31.2507,31.1754,31.2432,32100.0
2010-02-01 10:15:00,41.49,41.55,41.48,41.49,35400.0,31.2432,31.2884,31.2357,31.2432,35400.0
2010-02-01 10:20:00,41.51,41.53,41.47,41.5,28500.0,31.2583,31.2733,31.2282,31.2507,28500.0
2010-02-01 10:25:00,41.5,41.5,41.4,41.4,32800.0,31.2507,31.2507,31.1754,31.1754,32800.0
2010-02-01 10:30:00,41.4,41.55,41.4,41.52,75500.0,31.1754,31.2884,31.1754,31.2658,75500.0
2010-02-01 10:35:00,41.52,41.53,41.48,41.5,37100.0,31.2658,31.2733,31.2357,31.2507,37100.0
2010-02-01 10:40:00,41.49,41.52,41.46,41.49,18900.0,31.2432,31.2658,31.2206,31.2432,18900.0
2010-02-01 10:45:00,41.49,41.52,41.48,41.5,37400.0,31.2432,31.2658,31.2357,31.2507,37400.0
2010-02-01 10:50:00,41.48,41.52,41.45,41.46,42300.0,31.2357,31.2658,31.2131,31.2206,42300.0
2010-02-01 10:55:00,41.46,41.47,41.38,41.45,62900.0,31.2206,31.2282,31.1604,31.2131,62900.0
2010-02-01 11:00:00,41.44,41.45,41.38,41.38,66200.0,31.2056,31.2131,31.1604,31.1604,66200.0
2010-02-01 11:05:00,41.38,41.45,41.36,41.43,79400.0,31.1604,31.2131,31.1453,31.198,79400.0
2010-02-01 11:10:00,41.42,41.44,41.41,41.43,38700.0,31.1905,31.2056,31.183,31.198,38700.0
2010-02-01 11:15:00,41.43,41.45,41.4,41.43,33100.0,31.198,31.2131,31.1754,31.198,33100.0
2010-02-01 11:20:00,41.43,41.48,41.41,41.44,41500.0,31.198,31.2357,31.183,31.2056,41500.0
2010-02-01 11:25:00,41.44,41.45,41.36,41.37,46300.0,31.2056,31.2131,31.1453,31.1529,46300.0
2010-02-01 11:30:00,41.37,41.37,41.33,41.35,44300.0,31.1529,31.1529,31.1227,31.1378,44300.0
2010-02-01 11:35:00,41.34,41.35,41.31,41.32,27100.0,31.1303,31.1378,31.1077,31.1152,27100.0
2010-02-01 11:40:00,41.31,41.34,41.31,41.31,29900.0,31.1077,31.1303,31.1077,31.1077,29900.0
2010-02-01 11:45:00,41.32,41.32,41.23,41.24,47300.0,31.1152,31.1152,31.0474,31.055,47300.0
2010-02-01 11:50:00,41.24,41.29,41.24,41.28,20300.0,31.055,31.0926,31.055,31.0851,20300.0
2010-02-01 11:55:00,41.28,41.28,41.17,41.19,43800.0,31.0851,31.0851,31.0022,31.0173,43800.0
2010-02-01 12:00:00,41.19,41.26,41.19,41.26,11500.0,31.0173,31.07,31.0173,31.07,11500.0
2010-02-01 12:05:00,41.26,41.32,41.25,41.3,18900.0,31.07,31.1152,31.0625,31.1001,18900.0
2010-02-01 12:10:00,41.29,41.32,41.29,41.3,15700.0,31.0926,31.1152,31.0926,31.1001,15700.0
2010-02-01 12:15:00,41.3,41.3,41.23,41.28,19500.0,31.1001,31.1001,31.0474,31.0851,19500.0
2010-02-01 12:20:00,41.27,41.27,41.22,41.24,14600.0,31.0775,31.0775,31.0399,31.055,14600.0
2010-02-01 12:25:00,41.24,41.26,41.23,41.26,25600.0,31.055,31.07,31.0474,31.07,25600.0
2010-02-01 12:30:00,41.27,41.3,41.24,41.28,53500.0,31.0775,31.1001,31.055,31.0851,53500.0
2010-02-01 12:35:00,41.27,41.27,41.25,41.26,16200.0,31.0775,31.0775,31.0625,31.07,16200.0
2010-02-01 12:40:00,41.25,41.31,41.24,41.29,13200.0,31.0625,31.1077,31.055,31.0926,13200.0
2010-02-01 12:45:00,41.29,41.3,41.23,41.24,24400.0,31.0926,31.1001,31.0474,31.055,24400.0
2010-02-01 12:50:00,41.24,41.26,41.22,41.26,40500.0,31.055,31.07,31.0399,31.07,40500.0
2010-02-01 12:55:00,41.25,41.26,41.21,41.25,30500.0,31.0625,31.07,31.0324,31.0625,30500.0
2010-02-01 13:00:00,41.25,41.26,41.2,41.22,150800.0,31.0625,31.07,31.0248,31.0399,150800.0
2010-02-01 13:05:00,41.22,41.27,41.22,41.25,75600.0,31.0399,31.0775,31.0399,31.0625,75600.0
2010-02-01 13:10:00,41.25,41.27,41.22,41.24,71700.0,31.0625,31.0775,31.0399,31.055,71700.0
2010-02-01 13:15:00,41.23,41.25,41.21,41.25,18600.0,31.0474,31.0625,31.0324,31.0625,18600.0
2010-02-01 13:20:00,41.24,41.26,41.21,41.23,39700.0,31.055,31.07,31.0324,31.0474,39700.0
2010-02-01 13:25:00,41.23,41.23,41.2,41.2,8800.0,31.0474,31.0474,31.0248,31.0248,8800.0
2010-02-01 13:30:00,41.2,41.24,41.16,41.21,94500.0,31.0248,31.055,30.9947,31.0324,94500.0
2010-02-01 13:35:00,41.21,41.27,41.2,41.25,98600.0,31.0324,31.0775,31.0248,31.0625,98600.0
2010-02-01 13:40:00,41.24,41.25,41.2,41.2,21500.0,31.055,31.0625,31.0248,31.0248,21500.0
2010-02-01 13:45:00,41.2,41.21,41.19,41.2,26800.0,31.0248,31.0324,31.0173,31.0248,26800.0
2010-02-01 13:50:00,41.19,41.22,41.19,41.2,49300.0,31.0173,31.0399,31.0173,31.0248,49300.0
2010-02-01 13:55:00,41.2,41.2,41.13,41.15,24300.0,31.0248,31.0248,30.9721,30.9872,24300.0
2010-02-01 14:00:00,41.15,41.18,41.14,41.18,20900.0,30.9872,31.0098,30.9797,31.0098,20900.0
2010-02-01 14:05:00,41.18,41.25,41.17,41.24,32400.0,31.0098,31.0625,31.0022,31.055,32400.0
2010-02-01 14:10:00,41.25,41.25,41.18,41.19,45800.0,31.0625,31.0625,31.0098,31.0173,45800.0
2010-02-01 14:15:00,41.19,41.21,41.14,41.17,45700.0,31.0173,31.0324,30.9797,31.0022,45700.0
2010-02-01 14:20:00,41.19,41.21,41.16,41.17,39900.0,31.0173,31.0324,30.9947,31.0022,39900.0
2010-02-01 14:25:00,41.17,41.21,41.17,41.19,31100.0,31.0022,31.0324,31.0022,31.0173,31100.0
2010-02-01 14:30:00,41.2,41.22,41.13,41.15,56600.0,31.0248,31.0399,30.9721,30.9872,56600.0
2010-02-01 14:35:00,41.15,41.21,41.14,41.17,27700.0,30.9872,31.0324,30.9797,31.0022,27700.0
2010-02-01 14:40:00,41.18,41.21,41.17,41.18,32600.0,31.0098,31.0324,31.0022,31.0098,32600.0
2010-02-01 14:45:00,41.18,41.19,41.14,41.14,25000.0,31.0098,31.0173,30.9797,30.9797,25000.0
2010-02-01 14:50:00,41.14,41.2,41.13,41.2,29300.0,30.9797,31.0248,30.9721,31.0248,29300.0
2010-02-01 14:55:00,41.2,41.2,41.16,41.17,37300.0,31.0248,31.0248,30.9947,31.0022,37300.0
2010-02-01 15:00:00,41.16,41.2,41.16,41.2,62400.0,30.9947,31.0248,30.9947,31.0248,62400.0
2010-02-01 15:05:00,41.19,41.2,41.18,41.19,25900.0,31.0173,31.0248,31.0098,31.0173,25900.0
2010-02-01 15:10:00,41.19,41.2,41.17,41.19,41400.0,31.0173,31.0248,31.0022,31.0173,41400.0
2010-02-01 15:15:00,41.19,41.23,41.18,41.21,25400.0,31.0173,31.0474,31.0098,31.0324,25400.0
2010-02-01 15:20:00,41.21,41.26,41.2,41.2,42200.0,31.0324,31.07,31.0248,31.0248,42200.0
2010-02-01 15:25:00,41.2,41.23,41.19,41.2,64600.0,31.0248,31.0474,31.0173,31.0248,64600.0
2010-02-01 15:30:00,41.2,41.21,41.17,41.19,51200.0,31.0248,31.0324,31.0022,31.0173,51200.0
2010-02-01 15:35:00,41.19,41.21,41.16,41.17,59400.0,31.0173,31.0324,30.9947,31.0022,59400.0
2010-02-01 15:40:00,41.18,41.22,41.17,41.2,41400.0,31.0098,31.0399,31.0022,31.0248,41400.0
2010-02-01 15:45:00,41.2,41.21,41.14,41.15,57000.0,31.0248,31.0324,30.9797,30.9872,57000.0
2010-02-01 15:50:00,41.15,41.23,41.15,41.22,93400.0,30.9872,31.0474,30.9872,31.0399,93400.0
2010-02-01 15:55:00,41.22,41.23,41.18,41.19,95400.0,31.0399,31.0474,31.0098,31.0173,95400.0
2010-02-02 09:30:00,41.39,41.39,41.17,41.27,59800.0,31.1679,31.1679,31.0022,31.0775,59800.0
2010-02-02 09:35:00,41.27,41.43,41.16,41.27,38900.0,31.0775,31.198,30.9947,31.0775,38900.0
2010-02-02 09:40:00,41.27,41.41,41.21,41.29,96600.0,31.0775,31.183,31.0324,31.0926,96600.0
2010-02-02 09:45:00,41.3,41.3,41.22,41.24,46100.0,31.1001,31.1001,31.0399,31.055,46100.0
2010-02-02 09:50:00,41.22,41.29,41.2,41.22,17600.0,31.0399,31.0926,31.0248,31.0399,17600.0
2010-02-02 09:55:00,41.21,41.25,41.03,41.1,47700.0,31.0324,31.0625,30.8968,30.9495,47700.0
2010-02-02 10:00:00,41.12,41.19,40.8,40.89,154500.0,30.9646,31.0173,30.7236,30.7914,154500.0
2010-02-02 10:05:00,40.9,41.2,40.9,41.11,109000.0,30.7989,31.0248,30.7989,30.9571,109000.0
2010-02-02 10:10:00,41.11,41.19,41.11,41.18,111100.0,30.9571,31.0173,30.9571,31.0098,111100.0
2010-02-02 10:15:00,41.19,41.28,41.18,41.26,79200.0,31.0173,31.0851,31.0098,31.07,79200.0
2010-02-02 10:20:00,41.27,41.27,41.17,41.2,92700.0,31.0775,31.0775,31.0022,31.0248,92700.0
2010-02-02 10:25:00,41.2,41.28,41.18,41.22,68900.0,31.0248,31.0851,31.0098,31.0399,68900.0
2010-02-02 10:30:00,41.21,41.25,41.21,41.24,27600.0,31.0324,31.0625,31.0324,31.055,27600.0
2010-02-02 10:35:00,41.25,41.26,41.2,41.21,41700.0,31.0625,31.07,31.0248,31.0324,41700.0
2010-02-02 10:40:00,41.21,41.22,41.15,41.21,41300.0,31.0324,31.0399,30.9872,31.0324,41300.0
2010-02-02 10:45:00,41.22,41.24,41.19,41.21,32900.0,31.0399,31.055,31.0173,31.0324,32900.0
2010-02-02 10:50:00,41.22,41.29,41.16,41.26,82500.0,31.0399,31.0926,30.9947,31.07,82500.0
2010-02-02 10:55:00,41.27,41.31,41.26,41.3,58700.0,31.0775,31.1077,31.07,31.1001,58700.0
2010-02-02 11:00:00,41.31,41.36,41.3,41.31,42900.0,31.1077,31.1453,31.1001,31.1077,42900.0
2010-02-02 11:05:00,41.31,41.43,41.31,41.43,57400.0,31.1077,31.198,31.1077,31.198,57400.0
2010-02-02 11:10:00,41.44,41.5,41.43,41.5,35700.0,31.2056,31.2507,31.198,31.2507,35700.0
2010-02-02 11:15:00,41.5,41.52,41.45,41.47,35800.0,31.2507,31.2658,31.2131,31.2282,35800.0
2010-02-02 11:20:00,41.47,41.5,41.47,41.5,24500.0,31.2282,31.2507,31.2282,31.2507,24500.0
2010-02-02 11:25:00,41.5,41.61,41.49,41.6,67700.0,31.2507,31.3336,31.2432,31.326,67700.0
2010-02-02 11:30:00,41.6,41.6,41.51,41.55,16700.0,31.326,31.326,31.2583,31.2884,16700.0
2010-02-02 11:35:00,41.54,41.6,41.54,41.6,45100.0,31.2809,31.326,31.2809,31.326,45100.0
2010-02-02 11:40:00,41.6,41.65,41.58,41.63,38600.0,31.326,31.3637,31.311,31.3486,38600.0
2010-02-02 11:45:00,41.63,41.69,41.61,41.66,38100.0,31.3486,31.3938,31.3336,31.3712,38100.0
2010-02-02 11:50:00,41.66,41.7,41.64,41.7,34500.0,31.3712,31.4014,31.3562,31.4014,34500.0
2010-02-02 11:55:00,41.7,41.7,41.63,41.68,37300.0,31.4014,31.4014,31.3486,31.3863,37300.0
2010-02-02 12:00:00,41.68,41.7,41.58,41.6,40500.0,31.3863,31.4014,31.311,31.326,40500.0
2010-02-02 12:05:00,41.6,41.64,41.55,41.55,38500.0,31.326,31.3562,31.2884,31.2884,38500.0
2010-02-02 12:10:00,41.55,41.64,41.55,41.6,47900.0,31.2884,31.3562,31.2884,31.326,47900.0
2010-02-02 12:15:00,41.61,41.73,41.61,41.68,98100.0,31.3336,31.4239,31.3336,31.3863,98100.0
2010-02-02 12:20:00,41.68,41.68,41.62,41.65,36400.0,31.3863,31.3863,31.3411,31.3637,36400.0
2010-02-02 12:25:00,41.64,41.69,41.63,41.69,15800.0,31.3562,31.3938,31.3486,31.3938,15800.0
2010-02-02 12:30:00,41.69,41.75,41.66,41.74,47000.0,31.3938,31.439,31.3712,31.4315,47000.0
2010-02-02 12:35:00,41.74,41.76,41.7,41.73,32100.0,31.4315,31.4465,31.4014,31.4239,32100.0
2010-02-02 12:40:00,41.73,41.75,41.69,41.73,35400.0,31.4239,31.439,31.3938,31.4239,35400.0
2010-02-02 12:45:00,41.74,41.74,41.7,41.71,59800.0,31.4315,31.4315,31.4014,31.4089,59800.0
2010-02-02 12:50:00,41.72,41.74,41.69,41.72,17400.0,31.4164,31.4315,31.3938,31.4164,17400.0
2010-02-02 12:55:00,41.72,41.74,41.71,41.74,17400.0,31.4164,31.4315,31.4089,31.4315,17400.0
2010-02-02 13:00:00,41.74,41.78,41.69,41.7,23500.0,31.4315,31.4616,31.3938,31.4014,23500.0
2010-02-02 13:05:00,41.69,41.73,41.68,41.71,18100.0,31.3938,31.4239,31.3863,31.4089,18100.0
2010-02-02 13:10:00,41.71,41.77,41.69,41.77,18800.0,31.4089,31.4541,31.3938,31.4541,18800.0
2010-02-02 13:15:00,41.77,41.8,41.75,41.79,18600.0,31.4541,31.4767,31.439,31.4691,18600.0
2010-02-02 13:20:00,41.79,41.81,41.76,41.77,22200.0,31.4691,31.4842,31.4465,31.4541,22200.0
2010-02-02 13:25:00,41.78,41.84,41.76,41.84,27500.0,31.4616,31.5068,31.4465,31.5068,27500.0
2010-02-02 13:30:00,41.84,41.84,41.77,41.77,17200.0,31.5068,31.5068,31.4541,31.4541,17200.0
2010-02-02 13:35:00,41.77,41.8,41.75,41.79,49100.0,31.4541,31.4767,31.439,31.4691,49100.0
2010-02-02 13:40:00,41.79,41.83,41.78,41.78,15500.0,31.4691,31.4992,31.4616,31.4616,15500.0
2010-02-02 13:45:00,41.77,41.78,41.77,41.78,13300.0,31.4541,31.4616,31.4541,31.4616,13300.0
2010-02-02 13:50:00,41.78,41.78,41.72,41.77,32900.0,31.4616,31.4616,31.4164,31.4541,32900.0
2010-02-02 13:55:00,41.78,41.78,41.73,41.75,18700.0,31.4616,31.4616,31.4239,31.439,18700.0
2010-02-02 14:00:00,41.75,41.78,41.74,41.75,26000.0,31.439,31.4616,31.4315,31.439,26000.0
2010-02-02 14:05:00,41.75,41.75,41.67,41.71,25500.0,31.439,31.439,31.3788,31.4089,25500.0
2010-02-02 14:10:00,41.71,41.76,41.7,41.75,44600.0,31.4089,31.4465,31.4014,31.439,44600.0
2010-02-02 14:15:00,41.75,41.76,41.68,41.76,22700.0,31.439,31.4465,31.3863,31.4465,22700.0
2010-02-02 14:20:00,41.76,41.78,41.73,41.74,32400.0,31.4465,31.4616,31.4239,31.4315,32400.0
2010-02-02 14:25:00,41.74,41.76,41.72,41.74,18000.0,31.4315,31.4465,31.4164,31.4315,18000.0
2010-02-02 14:30:00,41.74,41.79,41.74,41.74,24000.0,31.4315,31.4691,31.4315,31.4315,24000.0
2010-02-02 14:35:00,41.73,41.73,41.67,41.71,17700.0,31.4239,31.4239,31.3788,31.4089,17700.0
2010-02-02 14:40:00,41.71,41.74,41.7,41.71,30500.0,31.4089,31.4315,31.4014,31.4089,30500.0
2010-02-02 14:45:00,41.7,41.71,41.63,41.63,110200.0,31.4014,31.4089,31.3486,31.3486,110200.0
2010-02-02 14:50:00,41.64,41.64,41.58,41.62,56000.0,31.3562,31.3562,31.311,31.3411,56000.0
2010-02-02 14:55:00,41.63,41.64,41.58,41.61,51100.0,31.3486,31.3562,31.311,31.3336,51100.0
2010-02-02 15:00:00,41.61,41.62,41.57,41.6,28700.0,31.3336,31.3411,31.3035,31.326,28700.0
2010-02-02 15:05:00,41.61,41.69,41.61,41.69,16700.0,31.3336,31.3938,31.3336,31.3938,16700.0
2010-02-02 15:10:00,41.69,41.75,41.67,41.72,46500.0,31.3938,31.439,31.3788,31.4164,46500.0
2010-02-02 15:15:00,41.72,41.79,41.71,41.76,27100.0,31.4164,31.4691,31.4089,31.4465,27100.0
2010-02-02 15:20:00,41.76,41.76,41.67,41.69,35000.0,31.4465,31.4465,31.3788,31.3938,35000.0
2010-02-02 15:25:00,41.7,41.72,41.66,41.69,38200.0,31.4014,31.4164,31.3712,31.3938,38200.0
2010-02-02 15:30:00,41.69,41.72,41.66,41.72,32600.0,31.3938,31.4164,31.3712,31.4164,32600.0
2010-02-02 15:35:00,41.72,41.72,41.65,41.65,61700.0,31.4164,31.4164,31.3637,31.3637,61700.0
2010-02-02 15:40:00,41.65,41.69,41.61,41.62,88500.0,31.3637,31.3938,31.3336,31.3411,88500.0
2010-02-02 15:45:00,41.62,41.68,41.61,41.66,60600.0,31.3411,31.3863,31.3336,31.3712,60600.0
2010-02-02 15:50:00,41.67,41.67,41.62,41.64,92800.0,31.3788,31.3788,31.3411,31.3562,92800.0
2010-02-02 15:55:00,41.64,41.64,41.59,41.63,136400.0,31.3562,31.3562,31.3185,31.3486,136400.0
2010-02-03 09:30:00,41.55,41.66,41.48,41.59,49400.0,31.2884,31.3712,31.2357,31.3185,49400.0
2010-02-03 09:35:00,41.58,41.61,41.47,41.51,28400.0,31.311,31.3336,31.2282,31.2583,28400.0
2010-02-03 09:40:00,41.54,41.54,41.47,41.49,22500.0,31.2809,31.2809,31.2282,31.2432,22500.0
2010-02-03 09:45:00,41.52,41.54,41.48,41.48,98300.0,31.2658,31.2809,31.2357,31.2357,98300.0
2010-02-03 09:50:00,41.49,41.52,41.48,41.49,39600.0,31.2432,31.2658,31.2357,31.2432,39600.0
2010-02-03 09:55:00,41.48,41.5,41.44,41.46,40400.0,31.2357,31.2507,31.2056,31.2206,40400.0
2010-02-03 10:00:00,41.46,41.51,41.44,41.46,49400.0,31.2206,31.2583,31.2056,31.2206,49400.0
2010-02-03 10:05:00,41.46,41.55,41.46,41.53,47100.0,31.2206,31.2884,31.2206,31.2733,47100.0
2010-02-03 10:10:00,41.53,41.54,41.48,41.49,35400.0,31.2733,31.2809,31.2357,31.2432,35400.0
2010-02-03 10:15:00,41.5,41.58,41.49,41.52,59000.0,31.2507,31.311,31.2432,31.2658,59000.0
2010-02-03 10:20:00,41.52,41.52,41.47,41.47,36800.0,31.2658,31.2658,31.2282,31.2282,36800.0
2010-02-03 10:25:00,41.47,41.47,41.39,41.4,31300.0,31.2282,31.2282,31.1679,31.1754,31300.0
2010-02-03 10:30:00,41.41,41.49,41.41,41.47,36600.0,31.183,31.2432,31.183,31.2282,36600.0
2010-02-03 10:35:00,41.47,41.48,41.41,41.42,27200.0,31.2282,31.2357,31.183,31.1905,27200.0
2010-02-03 10:40:00,41.42,41.48,41.4,41.48,35500.0,31.1905,31.2357,31.1754,31.2357,35500.0
2010-02-03 10:45:00,41.48,41.53,41.46,41.52,41500.0,31.2357,31.2733,31.2206,31.2658,41500.0
2010-02-03 10:50:00,41.52,41.55,41.49,41.53,34000.0,31.2658,31.2884,31.2432,31.2733,34000.0
2010-02-03 10:55:00,41.53,41.55,41.51,41.52,116600.0,31.2733,31.2884,31.2583,31.2658,116600.0
2010-02-03 11:00:00,41.51,41.55,41.49,41.54,21300.0,31.2583,31.2884,31.2432,31.2809,21300.0
2010-02-03 11:05:00,41.54,41.59,41.54,41.58,19400.0,31.2809,31.3185,31.2809,31.311,19400.0
2010-02-03 11:10:00,41.59,41.59,41.5,41.51,17700.0,31.3185,31.3185,31.2507,31.2583,17700.0
2010-02-03 11:15:00,41.51,41.61,41.51,41.6,184200.0,31.2583,31.3336,31.2583,31.326,184200.0
2010-02-03 11:20:00,41.61,41.61,41.54,41.54,24700.0,31.3336,31.3336,31.2809,31.2809,24700.0
2010-02-03 11:25:00,41.53,41.53,41.48,41.52,23300.0,31.2733,31.2733,31.2357,31.2658,23300.0
2010-02-03 11:30:00,41.52,41.56,41.51,41.52,20900.0,31.2658,31.2959,31.2583,31.2658,20900.0
2010-02-03 11:35:00,41.52,41.58,41.51,41.54,156400.0,31.2658,31.311,31.2583,31.2809,156400.0
2010-02-03 11:40:00,41.54,41.57,41.52,41.54,61900.0,31.2809,31.3035,31.2658,31.2809,61900.0
2010-02-03 11:45:00,41.54,41.55,41.49,41.49,20600.0,31.2809,31.2884,31.2432,31.2432,20600.0
2010-02-03 11:50:00,41.5,41.5,41.44,41.47,17900.0,31.2507,31.2507,31.2056,31.2282,17900.0
2010-02-03 11:55:00,41.47,41.48,41.4,41.41,15000.0,31.2282,31.2357,31.1754,31.183,15000.0
2010-02-03 12:00:00,41.42,41.46,41.41,41.46,14900.0,31.1905,31.2206,31.183,31.2206,14900.0
2010-02-03 12:05:00,41.47,41.48,41.46,41.46,16500.0,31.2282,31.2357,31.2206,31.2206,16500.0
2010-02-03 12:10:00,41.46,41.53,41.46,41.5,20900.0,31.2206,31.2733,31.2206,31.2507,20900.0
2010-02-03 12:15:00,41.51,41.52,41.42,41.42,10300.0,31.2583,31.2658,31.1905,31.1905,10300.0
2010-02-03 12:20:00,41.42,41.44,41.4,41.42,18700.0,31.1905,31.2056,31.1754,31.1905,18700.0
2010-02-03 12:25:00,41.41,41.43,41.39,41.43,24100.0,31.183,31.198,31.1679,31.198,24100.0
2010-02-03 12:30:00,41.44,41.49,41.44,41.48,21600.0,31.2056,31.2432,31.2056,31.2357,21600.0
2010-02-03 12:35:00,41.47,41.52,41.46,41.48,14300.0,31.2282,31.2658,31.2206,31.2357,14300.0
2010-02-03 12:40:00,41.48,41.51,41.45,41.47,16000.0,31.2357,31.2583,31.2131,31.2282,16000.0
2010-02-03 12:45:00,41.46,41.46,41.42,41.44,14300.0,31.2206,31.2206,31.1905,31.2056,14300.0
2010-02-03 12:50:00,41.45,41.51,41.44,41.51,12400.0,31.2131,31.2583,31.2056,31.2583,12400.0
2010-02-03 12:55:00,41.51,41.54,41.47,41.49,10100.0,31.2583,31.2809,31.2282,31.2432,10100.0
2010-02-03 13:00:00,41.49,41.5,41.45,41.49,8500.0,31.2432,31.2507,31.2131,31.2432,8500.0
2010-02-03 13:05:00,41.5,41.6,41.5,41.6,16600.0,31.2507,31.326,31.2507,31.326,16600.0
2010-02-03 13:10:00,41.59,41.62,41.56,41.58,25500.0,31.3185,31.3411,31.2959,31.311,25500.0
2010-02-03 13:15:00,41.59,41.61,41.57,41.57,15600.0,31.3185,31.3336,31.3035,31.3035,15600.0
2010-02-03 13:20:00,41.57,41.57,41.48,41.48,16300.0,31.3035,31.3035,31.2357,31.2357,16300.0
2010-02-03 13:25:00,41.48,41.55,41.48,41.54,12100.0,31.2357,31.2884,31.2357,31.2809,12100.0
2010-02-03 13:30:00,41.53,41.58,41.52,41.58,12100.0,31.2733,31.311,31.2658,31.311,12100.0
2010-02-03 13:35:00,41.58,41.6,41.53,41.53,15000.0,31.311,31.326,31.2733,31.2733,15000.0
2010-02-03 13:40:00,41.53,41.57,41.53,41.55,12000.0,31.2733,31.3035,31.2733,31.2884,12000.0
2010-02-03 13:45:00,41.55,41.56,41.5,41.51,9500.0,31.2884,31.2959,31.2507,31.2583,9500.0
2010-02-03 13:50:00,41.53,41.56,41.51,41.54,30000.0,31.2733,31.2959,31.2583,31.2809,30000.0
2010-02-03 13:55:00,41.54,41.59,41.54,41.54,22800.0,31.2809,31.3185,31.2809,31.2809,22800.0
2010-02-03 14:00:00,41.54,41.59,41.54,41.55,32600.0,31.2809,31.3185,31.2809,31.2884,32600.0
2010-02-03 14:05:00,41.55,41.61,41.55,41.57,15600.0,31.2884,31.3336,31.2884,31.3035,15600.0
2010-02-03 14:10:00,41.57,41.6,41.56,41.56,12500.0,31.3035,31.326,31.2959,31.2959,12500.0
2010-02-03 14:15:00,41.57,41.59,41.56,41.56,8400.0,31.3035,31.3185,31.2959,31.2959,8400.0
2010-02-03 14:20:00,41.57,41.58,41.55,41.57,31700.0,31.3035,31.311,31.2884,31.3035,31700.0
2010-02-03 14:25:00,41.57,41.59,41.55,41.56,30200.0,31.3035,31.3185,31.2884,31.2959,30200.0
2010-02-03 14:30:00,41.56,41.58,41.56,41.56,27300.0,31.2959,31.311,31.2959,31.2959,27300.0
2010-02-03 14:35:00,41.56,41.57,41.51,41.53,19800.0,31.2959,31.3035,31.2583,31.2733,19800.0
2010-02-03 14:40:00,41.53,41.53,41.48,41.51,17200.0,31.2733,31.2733,31.2357,31.2583,17200.0
2010-02-03 14:45:00,41.51,41.54,41.51,41.53,19200.0,31.2583,31.2809,31.2583,31.2733,19200.0
2010-02-03 14:50:00,41.54,41.57,41.52,41.56,13600.0,31.2809,31.3035,31.2658,31.2959,13600.0
2010-02-03 14:55:00,41.56,41.57,41.54,41.56,12500.0,31.2959,31.3035,31.2809,31.2959,12500.0
2010-02-03 15:00:00,41.54,41.61,41.53,41.59,14200.0,31.2809,31.3336,31.2733,31.3185,14200.0
2010-02-03 15:05:00,41.6,41.66,41.59,41.63,59000.0,31.326,31.3712,31.3185,31.3486,59000.0
2010-02-03 15:10:00,41.63,41.65,41.6,41.62,24400.0,31.3486,31.3637,31.326,31.3411,24400.0
2010-02-03 15:15:00,41.63,41.63,41.56,41.59,17900.0,31.3486,31.3486,31.2959,31.3185,17900.0
2010-02-03 15:20:00,41.61,41.61,41.55,41.56,30300.0,31.3336,31.3336,31.2884,31.2959,30300.0
2010-02-03 15:25:00,41.56,41.61,41.54,41.59,19700.0,31.2959,31.3336,31.2809,31.3185,19700.0
2010-02-03 15:30:00,41.6,41.67,41.59,41.63,27000.0,31.326,31.3788,31.3185,31.3486,27000.0
2010-02-03 15:35:00,41.63,41.63,41.6,41.6,20300.0,31.3486,31.3486,31.326,31.326,20300.0
2010-02-03 15:40:00,41.6,41.69,41.6,41.65,38600.0,31.326,31.3938,31.326,31.3637,38600.0
2010-02-03 15:45:00,41.63,41.65,41.61,41.62,33900.0,31.3486,31.3637,31.3336,31.3411,33900.0
2010-02-03 15:50:00,41.62,41.62,41.55,41.56,30300.0,31.3411,31.3411,31.2884,31.2959,30300.0
2010-02-03 15:55:00,41.55,41.6,41.54,41.59,117800.0,31.2884,31.326,31.2809,31.3185,117800.0
2010-02-04 09:30:00,41.38,41.38,40.95,41.23,94900.0,31.1604,31.1604,30.8366,31.0474,94900.0
2010-02-04 09:35:00,41.23,41.38,41.17,41.38,25800.0,31.0474,31.1604,31.0022,31.1604,25800.0
2010-02-04 09:40:00,41.36,41.36,41.15,41.19,21000.0,31.1453,31.1453,30.9872,31.0173,21000.0
2010-02-04 09:45:00,41.18,41.19,41.04,41.1,33900.0,31.0098,31.0173,30.9044,30.9495,33900.0
2010-02-04 09:50:00,41.1,41.1,41.04,41.09,33300.0,30.9495,30.9495,30.9044,30.942,33300.0
2010-02-04 09:55:00,41.09,41.11,40.93,40.95,45700.0,30.942,30.9571,30.8215,30.8366,45700.0
2010-02-04 10:00:00,40.95,40.99,40.93,40.99,33300.0,30.8366,30.8667,30.8215,30.8667,33300.0
2010-02-04 10:05:00,40.99,40.99,40.92,40.92,43200.0,30.8667,30.8667,30.814,30.814,43200.0
2010-02-04 10:10:00,40.91,40.91,40.76,40.77,47700.0,30.8065,30.8065,30.6935,30.701,47700.0
2010-02-04 10:15:00,40.77,40.83,40.75,40.83,55500.0,30.701,30.7462,30.686,30.7462,55500.0
2010-02-04 10:20:00,40.83,40.83,40.76,40.77,25600.0,30.7462,30.7462,30.6935,30.701,25600.0
2010-02-04 10:25:00,40.77,40.83,40.77,40.8,47000.0,30.701,30.7462,30.701,30.7236,47000.0
2010-02-04 10:30:00,40.8,40.94,40.8,40.92,34200.0,30.7236,30.829,30.7236,30.814,34200.0
2010-02-04 10:35:00,40.92,40.92,40.86,40.89,29800.0,30.814,30.814,30.7688,30.7914,29800.0
2010-02-04 10:40:00,40.89,40.91,40.84,40.91,18400.0,30.7914,30.8065,30.7537,30.8065,18400.0
2010-02-04 10:45:00,40.91,40.91,40.86,40.87,50500.0,30.8065,30.8065,30.7688,30.7763,50500.0
2010-02-04 10:50:00,40.87,40.9,40.82,40.85,49800.0,30.7763,30.7989,30.7387,30.7613,49800.0
2010-02-04 10:55:00,40.85,40.89,40.78,40.82,29900.0,30.7613,30.7914,30.7086,30.7387,29900.0
2010-02-04 11:00:00,40.81,40.86,40.8,40.85,49300.0,30.7312,30.7688,30.7236,30.7613,49300.0
2010-02-04 11:05:00,40.84,40.89,40.83,40.86,30900.0,30.7537,30.7914,30.7462,30.7688,30900.0
2010-02-04 11:10:00,40.86,40.86,40.81,40.82,29100.0,30.7688,30.7688,30.7312,30.7387,29100.0
2010-02-04 11:15:00,40.82,40.82,40.77,40.81,34300.0,30.7387,30.7387,30.701,30.7312,34300.0
2010-02-04 11:20:00,40.81,40.84,40.78,40.79,30300.0,30.7312,30.7537,30.7086,30.7161,30300.0
2010-02-04 11:25:00,40.79,40.81,40.77,40.81,21100.0,30.7161,30.7312,30.701,30.7312,21100.0
2010-02-04 11:30:00,40.81,40.81,40.77,40.78,23800.0,30.7312,30.7312,30.701,30.7086,23800.0
2010-02-04 11:35:00,40.78,40.81,40.76,40.78,79200.0,30.7086,30.7312,30.6935,30.7086,79200.0
2010-02-04 11:40:00,40.78,40.8,40.75,40.79,61800.0,30.7086,30.7236,30.686,30.7161,61800.0
2010-02-04 11:45:00,40.8,40.86,40.79,40.81,36300.0,30.7236,30.7688,30.7161,30.7312,36300.0
2010-02-04 11:50:00,40.82,40.83,40.75,40.75,49600.0,30.7387,30.7462,30.686,30.686,49600.0
2010-02-04 11:55:00,40.75,40.76,40.65,40.65,54000.0,30.686,30.6935,30.6107,30.6107,54000.0
2010-02-04 12:00:00,40.66,40.67,40.6,40.63,74000.0,30.6182,30.6257,30.573,30.5956,74000.0
2010-02-04 12:05:00,40.64,40.65,40.59,40.61,49400.0,30.6031,30.6107,30.5655,30.5805,49400.0
2010-02-04 12:10:00,40.61,40.65,40.6,40.62,75800.0,30.5805,30.6107,30.573,30.5881,75800.0
2010-02-04 12:15:00,40.6,40.68,40.56,40.65,70000.0,30.573,30.6333,30.5429,30.6107,70000.0
2010-02-04 12:20:00,40.65,40.78,40.63,40.78,59000.0,30.6107,30.7086,30.5956,30.7086,59000.0
2010-02-04 12:25:00,40.77,40.77,40.73,40.76,19800.0,30.701,30.701,30.6709,30.6935,19800.0
2010-02-04 12:30:00,40.75,40.8,40.75,40.8,34300.0,30.686,30.7236,30.686,30.7236,34300.0
2010-02-04 12:35:00,40.8,40.8,40.79,40.79,13800.0,30.7236,30.7236,30.7161,30.7161,13800.0
2010-02-04 12:40:00,40.8,40.8,40.74,40.76,36300.0,30.7236,30.7236,30.6784,30.6935,36300.0
2010-02-04 12:45:00,40.75,40.76,40.67,40.67,15700.0,30.686,30.6935,30.6257,30.6257,15700.0
2010-02-04 12:50:00,40.66,40.81,40.66,40.81,55300.0,30.6182,30.7312,30.6182,30.7312,55300.0
2010-02-04 12:55:00,40.81,40.81,40.77,40.79,25800.0,30.7312,30.7312,30.701,30.7161,25800.0
2010-02-04 13:00:00,40.79,40.83,40.78,40.81,27800.0,30.7161,30.7462,30.7086,30.7312,27800.0
2010-02-04 13:05:00,40.81,40.82,40.78,40.79,15600.0,30.7312,30.7387,30.7086,30.7161,15600.0
2010-02-04 13:10:00,40.79,40.79,40.76,40.76,16100.0,30.7161,30.7161,30.6935,30.6935,16100.0
2010-02-04 13:15:00,40.77,40.79,40.75,40.77,51800.0,30.701,30.7161,30.686,30.701,51800.0
2010-02-04 13:20:00,40.77,40.77,40.75,40.77,43500.0,30.701,30.701,30.686,30.701,43500.0
2010-02-04 13:25:00,40.76,40.84,40.76,40.84,41500.0,30.6935,30.7537,30.6935,30.7537,41500.0
2010-02-04 13:30:00,40.84,40.85,40.74,40.74,47100.0,30.7537,30.7613,30.6784,30.6784,47100.0
2010-02-04 13:35:00,40.75,40.77,40.7,40.72,53900.0,30.686,30.701,30.6483,30.6634,53900.0
2010-02-04 13:40:00,40.71,40.72,40.67,40.67,15100.0,30.6559,30.6634,30.6257,30.6257,15100.0
2010-02-04 13:45:00,40.67,40.75,40.65,40.75,52500.0,30.6257,30.686,30.6107,30.686,52500.0
2010-02-04 13:50:00,40.75,40.75,40.7,40.71,43100.0,30.686,30.686,30.6483,30.6559,43100.0
2010-02-04 13:55:00,40.7,40.71,40.61,40.61,32300.0,30.6483,30.6559,30.5805,30.5805,32300.0
2010-02-04 14:00:00,40.61,40.72,40.61,40.71,37500.0,30.5805,30.6634,30.5805,30.6559,37500.0
2010-02-04 14:05:00,40.71,40.72,40.67,40.69,33800.0,30.6559,30.6634,30.6257,30.6408,33800.0
2010-02-04 14:10:00,40.69,40.74,40.66,40.73,68000.0,30.6408,30.6784,30.6182,30.6709,68000.0
2010-02-04 14:15:00,40.72,40.77,40.68,40.74,48400.0,30.6634,30.701,30.6333,30.6784,48400.0
2010-02-04 14:20:00,40.74,40.78,40.73,40.77,35900.0,30.6784,30.7086,30.6709,30.701,35900.0
2010-02-04 14:25:00,40.76,40.78,40.72,40.74,66900.0,30.6935,30.7086,30.6634,30.6784,66900.0
2010-02-04 14:30:00,40.73,40.75,40.71,40.74,76100.0,30.6709,30.686,30.6559,30.6784,76100.0
2010-02-04 14:35:00,40.74,40.76,40.7,40.76,39500.0,30.6784,30.6935,30.6483,30.6935,39500.0
2010-02-04 14:40:00,40.76,40.78,40.74,40.76,60900.0,30.6935,30.7086,30.6784,30.6935,60900.0
2010-02-04 14:45:00,40.76,40.82,40.76,40.79,43900.0,30.6935,30.7387,30.6935,30.7161,43900.0
2010-02-04 14:50:00,40.79,40.79,40.73,40.75,35700.0,30.7161,30.7161,30.6709,30.686,35700.0
2010-02-04 14:55:00,40.75,40.78,40.72,40.73,98900.0,30.686,30.7086,30.6634,30.6709,98900.0
2010-02-04 15:00:00,40.72,40.76,40.71,40.75,64700.0,30.6634,30.6935,30.6559,30.686,64700.0
2010-02-04 15:05:00,40.74,40.77,40.71,40.71,69600.0,30.6784,30.701,30.6559,30.6559,69600.0
2010-02-04 15:10:00,40.7,40.72,40.66,40.69,66900.0,30.6483,30.6634,30.6182,30.6408,66900.0
2010-02-04 15:15:00,40.68,40.72,40.62,40.65,84800.0,30.6333,30.6634,30.5881,30.6107,84800.0
2010-02-04 15:20:00,40.65,40.69,40.59,40.69,132700.0,30.6107,30.6408,30.5655,30.6408,132700.0
2010-02-04 15:25:00,40.69,40.72,40.67,40.71,71600.0,30.6408,30.6634,30.6257,30.6559,71600.0
2010-02-04 15:30:00,40.71,40.71,40.63,40.65,87200.0,30.6559,30.6559,30.5956,30.6107,87200.0
2010-02-04 15:35:00,40.65,40.68,40.59,40.63,106400.0,30.6107,30.6333,30.5655,30.5956,106400.0
2010-02-04 15:40:00,40.63,40.69,40.61,40.69,96700.0,30.5956,30.6408,30.5805,30.6408,96700.0
2010-02-04 15:45:00,40.69,40.69,40.62,40.63,125900.0,30.6408,30.6408,30.5881,30.5956,125900.0
2010-02-04 15:50:00,40.63,40.66,40.6,40.63,141900.0,30.5956,30.6182,30.573,30.5956,141900.0
2010-02-04 15:55:00,40.63,40.63,40.57,40.61,124600.0,30.5956,30.5956,30.5504,30.5805,124600.0
2010-02-05 09:30:00,40.21,40.33,39.7,40.22,376000.0,30.2793,30.3697,29.8953,30.2869,376000.0
2010-02-05 09:35:00,40.28,40.28,40.08,40.26,137100.0,30.332,30.332,30.1814,30.317,137100.0
2010-02-05 09:40:00,40.26,40.53,40.24,40.5,94300.0,30.317,30.5203,30.3019,30.4977,94300.0
2010-02-05 09:45:00,40.5,40.63,40.38,40.55,95100.0,30.4977,30.5956,30.4074,30.5354,95100.0
2010-02-05 09:50:00,40.56,40.65,40.39,40.42,117300.0,30.5429,30.6107,30.4149,30.4375,117300.0
2010-02-05 09:55:00,40.4,40.42,40.34,40.36,100100.0,30.4224,30.4375,30.3772,30.3923,100100.0
2010-02-05 10:00:00,40.35,40.44,40.35,40.42,67200.0,30.3848,30.4525,30.3848,30.4375,67200.0
2010-02-05 10:05:00,40.42,40.43,40.33,40.34,89400.0,30.4375,30.445,30.3697,30.3772,89400.0
2010-02-05 10:10:00,40.34,40.47,40.31,40.38,60100.0,30.3772,30.4751,30.3546,30.4074,60100.0
2010-02-05 10:15:00,40.37,40.42,40.35,40.35,62200.0,30.3998,30.4375,30.3848,30.3848,62200.0
2010-02-05 10:20:00,40.35,40.51,40.32,40.51,84400.0,30.3848,30.5052,30.3622,30.5052,84400.0
2010-02-05 10:25:00,40.51,40.61,40.47,40.58,66300.0,30.5052,30.5805,30.4751,30.558,66300.0
2010-02-05 10:30:00,40.58,40.59,40.48,40.54,60600.0,30.558,30.5655,30.4827,30.5278,60600.0
2010-02-05 10:35:00,40.56,40.56,40.44,40.44,58700.0,30.5429,30.5429,30.4525,30.4525,58700.0
2010-02-05 10:40:00,40.43,40.54,40.42,40.5,70800.0,30.445,30.5278,30.4375,30.4977,70800.0
2010-02-05 10:45:00,40.49,40.49,40.39,40.42,32000.0,30.4902,30.4902,30.4149,30.4375,32000.0
2010-02-05 10:50:00,40.42,40.52,40.4,40.5,75900.0,30.4375,30.5128,30.4224,30.4977,75900.0
2010-02-05 10:55:00,40.51,40.56,40.47,40.54,66700.0,30.5052,30.5429,30.4751,30.5278,66700.0
2010-02-05 11:00:00,40.53,40.58,40.53,40.56,51800.0,30.5203,30.558,30.5203,30.5429,51800.0
2010-02-05 11:05:00,40.56,40.61,40.51,40.57,67200.0,30.5429,30.5805,30.5052,30.5504,67200.0
2010-02-05 11:10:00,40.57,40.58,40.52,40.55,53600.0,30.5504,30.558,30.5128,30.5354,53600.0
2010-02-05 11:15:00,40.55,40.61,40.53,40.59,56900.0,30.5354,30.5805,30.5203,30.5655,56900.0
2010-02-05 11:20:00,40.59,40.64,40.57,40.64,48500.0,30.5655,30.6031,30.5504,30.6031,48500.0
2010-02-05 11:25:00,40.64,40.67,40.63,40.64,43400.0,30.6031,30.6257,30.5956,30.6031,43400.0
2010-02-05 11:30:00,40.62,40.68,40.61,40.64,122900.0,30.5881,30.6333,30.5805,30.6031,122900.0
2010-02-05 11:35:00,40.63,40.64,40.58,40.62,96000.0,30.5956,30.6031,30.558,30.5881,96000.0
2010-02-05 11:40:00,40.62,40.63,40.51,40.52,72700.0,30.5881,30.5956,30.5052,30.5128,72700.0
2010-02-05 11:45:00,40.52,40.62,40.49,40.56,87300.0,30.5128,30.5881,30.4902,30.5429,87300.0
2010-02-05 11:50:00,40.56,40.56,40.43,40.44,83100.0,30.5429,30.5429,30.445,30.4525,83100.0
2010-02-05 11:55:00,40.44,40.51,40.43,40.5,29100.0,30.4525,30.5052,30.445,30.4977,29100.0
2010-02-05 12:00:00,40.5,40.51,40.48,40.5,57500.0,30.4977,30.5052,30.4827,30.4977,57500.0
2010-02-05 12:05:00,40.5,40.52,40.48,40.51,38500.0,30.4977,30.5128,30.4827,30.5052,38500.0
2010-02-05 12:10:00,40.51,40.52,40.48,40.49,41300.0,30.5052,30.5128,30.4827,30.4902,41300.0
2010-02-05 12:15:00,40.49,40.49,40.47,40.48,83700.0,30.4902,30.4902,30.4751,30.4827,83700.0
2010-02-05 12:20:00,40.48,40.51,40.48,40.5,80500.0,30.4827,30.5052,30.4827,30.4977,80500.0
2010-02-05 12:25:00,40.49,40.58,40.49,40.52,75000.0,30.4902,30.558,30.4902,30.5128,75000.0
2010-02-05 12:30:00,40.51,40.55,40.49,40.51,31500.0,30.5052,30.5354,30.4902,30.5052,31500.0
2010-02-05 12:35:00,40.51,40.55,40.43,40.43,19700.0,30.5052,30.5354,30.445,30.445,19700.0
2010-02-05 12:40:00,40.43,40.46,40.38,40.46,28600.0,30.445,30.4676,30.4074,30.4676,28600.0
2010-02-05 12:45:00,40.45,40.46,40.43,40.45,28100.0,30.4601,30.4676,30.445,30.4601,28100.0
2010-02-05 12:50:00,40.45,40.49,40.4,40.49,68100.0,30.4601,30.4902,30.4224,30.4902,68100.0
2010-02-05 12:55:00,40.49,40.54,40.48,40.53,15500.0,30.4902,30.5278,30.4827,30.5203,15500.0
2010-02-05 13:00:00,40.54,40.54,40.45,40.49,97400.0,30.5278,30.5278,30.4601,30.4902,97400.0
2010-02-05 13:05:00,40.5,40.51,40.45,40.49,39800.0,30.4977,30.5052,30.4601,30.4902,39800.0
2010-02-05 13:10:00,40.49,40.54,40.48,40.54,25800.0,30.4902,30.5278,30.4827,30.5278,25800.0
2010-02-05 13:15:00,40.53,40.56,40.5,40.54,41100.0,30.5203,30.5429,30.4977,30.5278,41100.0
2010-02-05 13:20:00,40.54,40.55,40.46,40.49,40800.0,30.5278,30.5354,30.4676,30.4902,40800.0
2010-02-05 13:25:00,40.49,40.5,40.45,40.45,20500.0,30.4902,30.4977,30.4601,30.4601,20500.0
2010-02-05 13:30:00,40.46,40.5,40.44,40.49,60200.0,30.4676,30.4977,30.4525,30.4902,60200.0
2010-02-05 13:35:00,40.49,40.52,40.45,40.46,61900.0,30.4902,30.5128,30.4601,30.4676,61900.0
2010-02-05 13:40:00,40.45,40.47,40.41,40.46,88500.0,30.4601,30.4751,30.4299,30.4676,88500.0
2010-02-05 13:45:00,40.47,40.47,40.33,40.36,102700.0,30.4751,30.4751,30.3697,30.3923,102700.0
2010-02-05 13:50:00,40.37,40.42,40.37,40.4,75600.0,30.3998,30.4375,30.3998,30.4224,75600.0
2010-02-05 13:55:00,40.39,40.4,40.31,40.33,40700.0,30.4149,30.4224,30.3546,30.3697,40700.0
2010-02-05 14:00:00,40.33,40.4,40.33,40.4,46900.0,30.3697,30.4224,30.3697,30.4224,46900.0
2010-02-05 14:05:00,40.4,40.47,40.4,40.42,46700.0,30.4224,30.4751,30.4224,30.4375,46700.0
2010-02-05 14:10:00,40.42,40.43,40.35,40.38,298100.0,30.4375,30.445,30.3848,30.4074,298100.0
2010-02-05 14:15:00,40.38,40.39,40.33,40.37,27800.0,30.4074,30.4149,30.3697,30.3998,27800.0
2010-02-05 14:20:00,40.36,40.37,40.33,40.35,34700.0,30.3923,30.3998,30.3697,30.3848,34700.0
2010-02-05 14:25:00,40.35,40.37,40.32,40.34,35500.0,30.3848,30.3998,30.3622,30.3772,35500.0
2010-02-05 14:30:00,40.33,40.34,40.25,40.32,38300.0,30.3697,30.3772,30.3095,30.3622,38300.0
2010-02-05 14:35:00,40.33,40.36,40.27,40.27,33300.0,30.3697,30.3923,30.3245,30.3245,33300.0
2010-02-05 14:40:00,40.29,40.29,40.21,40.24,29900.0,30.3396,30.3396,30.2793,30.3019,29900.0
2010-02-05 14:45:00,40.23,40.29,40.18,40.27,30300.0,30.2944,30.3396,30.2567,30.3245,30300.0
2010-02-05 14:50:00,40.26,40.35,40.24,40.31,186400.0,30.317,30.3848,30.3019,30.3546,186400.0
2010-02-05 14:55:00,40.31,40.31,40.24,40.26,38600.0,30.3546,30.3546,30.3019,30.317,38600.0
2010-02-05 15:00:00,40.27,40.36,40.26,40.35,39900.0,30.3245,30.3923,30.317,30.3848,39900.0
2010-02-05 15:05:00,40.36,40.68,40.35,40.66,104800.0,30.3923,30.6333,30.3848,30.6182,104800.0
2010-02-05 15:10:00,40.65,40.75,40.55,40.74,87800.0,30.6107,30.686,30.5354,30.6784,87800.0
2010-02-05 15:15:00,40.75,40.75,40.59,40.64,74800.0,30.686,30.686,30.5655,30.6031,74800.0
2010-02-05 15:20:00,40.66,40.69,40.51,40.52,104900.0,30.6182,30.6408,30.5052,30.5128,104900.0
2010-02-05 15:25:00,40.51,40.57,40.46,40.51,73000.0,30.5052,30.5504,30.4676,30.5052,73000.0
2010-02-05 15:30:00,40.51,40.63,40.45,40.57,60100.0,30.5052,30.5956,30.4601,30.5504,60100.0
2010-02-05 15:35:00,40.56,40.63,40.52,40.58,81000.0,30.5429,30.5956,30.5128,30.558,81000.0
2010-02-05 15:40:00,40.59,40.61,40.51,40.55,84600.0,30.5655,30.5805,30.5052,30.5354,84600.0
2010-02-05 15:45:00,40.55,40.55,40.42,40.43,72600.0,30.5354,30.5354,30.4375,30.445,72600.0
2010-02-05 15:50:00,40.43,40.54,40.42,40.53,167800.0,30.445,30.5278,30.4375,30.5203,167800.0
2010-02-05 15:55:00,40.54,40.56,40.53,40.55,139500.0,30.5278,30.5429,30.5203,30.5354,139500.0
2010-02-08 09:30:00,40.43,40.43,40.12,40.19,165500.0,30.445,30.445,30.2116,30.2643,165500.0
2010-02-08 09:35:00,40.19,40.21,39.9,39.91,177100.0,30.2643,30.2793,30.0459,30.0534,177100.0
2010-02-08 09:40:00,39.91,40.28,39.91,40.24,101800.0,30.0534,30.332,30.0534,30.3019,101800.0
2010-02-08 09:45:00,40.24,40.25,40.06,40.09,44300.0,30.3019,30.3095,30.1664,30.189,44300.0
2010-02-08 09:50:00,40.08,40.15,40.04,40.14,49000.0,30.1814,30.2342,30.1513,30.2266,49000.0
2010-02-08 09:55:00,40.13,40.16,40.05,40.12,103800.0,30.2191,30.2417,30.1589,30.2116,103800.0
2010-02-08 10:00:00,40.11,40.14,40.05,40.08,65800.0,30.204,30.2266,30.1589,30.1814,65800.0
2010-02-08 10:05:00,40.09,40.18,40.09,40.12,100600.0,30.189,30.2567,30.189,30.2116,100600.0
2010-02-08 10:10:00,40.12,40.12,40.05,40.08,59600.0,30.2116,30.2116,30.1589,30.1814,59600.0
2010-02-08 10:15:00,40.09,40.11,40.06,40.06,48000.0,30.189,30.204,30.1664,30.1664,48000.0
2010-02-08 10:20:00,40.06,40.1,40.06,40.09,60500.0,30.1664,30.1965,30.1664,30.189,60500.0
2010-02-08 10:25:00,40.1,40.12,40.02,40.09,59100.0,30.1965,30.2116,30.1363,30.189,59100.0
2010-02-08 10:30:00,40.09,40.09,40.0,40.03,76200.0,30.189,30.189,30.1212,30.1438,76200.0
2010-02-08 10:35:00,40.04,40.09,39.94,39.97,134300.0,30.1513,30.189,30.076,30.0986,134300.0
2010-02-08 10:40:00,39.97,39.98,39.94,39.96,68200.0,30.0986,30.1061,30.076,30.0911,68200.0
2010-02-08 10:45:00,39.97,39.97,39.91,39.94,52600.0,30.0986,30.0986,30.0534,30.076,52600.0
2010-02-08 10:50:00,39.94,39.99,39.94,39.96,62600.0,30.076,30.1137,30.076,30.0911,62600.0
2010-02-08 10:55:00,39.97,39.99,39.91,39.93,67700.0,30.0986,30.1137,30.0534,30.0685,67700.0
2010-02-08 11:00:00,39.94,39.95,39.92,39.93,69600.0,30.076,30.0835,30.061,30.0685,69600.0
2010-02-08 11:05:00,39.94,40.0,39.92,39.99,68500.0,30.076,30.1212,30.061,30.1137,68500.0
2010-02-08 11:10:00,39.99,39.99,39.96,39.98,70100.0,30.1137,30.1137,30.0911,30.1061,70100.0
2010-02-08 11:15:00,39.98,39.98,39.92,39.93,51600.0,30.1061,30.1061,30.061,30.0685,51600.0
2010-02-08 11:20:00,39.94,39.99,39.93,39.99,34000.0,30.076,30.1137,30.0685,30.1137,34000.0
2010-02-08 11:25:00,40.0,40.02,39.96,40.0,45800.0,30.1212,30.1363,30.0911,30.1212,45800.0
2010-02-08 11:30:00,40.01,40.09,40.0,40.08,33100.0,30.1287,30.189,30.1212,30.1814,33100.0
2010-02-08 11:35:00,40.07,40.17,40.07,40.12,49500.0,30.1739,30.2492,30.1739,30.2116,49500.0
2010-02-08 11:40:00,40.13,40.18,40.1,40.13,97100.0,30.2191,30.2567,30.1965,30.2191,97100.0
2010-02-08 11:45:00,40.14,40.15,40.08,40.09,70200.0,30.2266,30.2342,30.1814,30.189,70200.0
2010-02-08 11:50:00,40.09,40.15,40.05,40.07,52900.0,30.189,30.2342,30.1589,30.1739,52900.0
2010-02-08 11:55:00,40.08,40.19,40.08,40.19,37000.0,30.1814,30.2643,30.1814,30.2643,37000.0
2010-02-08 12:00:00,40.18,40.22,40.17,40.22,29600.0,30.2567,30.2869,30.2492,30.2869,29600.0
2010-02-08 12:05:00,40.22,40.3,40.21,40.29,35200.0,30.2869,30.3471,30.2793,30.3396,35200.0
2010-02-08 12:10:00,40.3,40.32,40.29,40.32,27300.0,30.3471,30.3622,30.3396,30.3622,27300.0
2010-02-08 12:15:00,40.32,40.38,40.31,40.37,25500.0,30.3622,30.4074,30.3546,30.3998,25500.0
2010-02-08 12:20:00,40.37,40.44,40.36,40.43,42700.0,30.3998,30.4525,30.3923,30.445,42700.0
2010-02-08 12:25:00,40.44,40.52,40.43,40.52,56300.0,30.4525,30.5128,30.445,30.5128,56300.0
2010-02-08 12:30:00,40.53,40.53,40.45,40.5,67200.0,30.5203,30.5203,30.4601,30.4977,67200.0
2010-02-08 12:35:00,40.49,40.52,40.46,40.48,24800.0,30.4902,30.5128,30.4676,30.4827,24800.0
2010-02-08 12:40:00,40.5,40.57,40.5,40.56,51600.0,30.4977,30.5504,30.4977,30.5429,51600.0
2010-02-08 12:45:00,40.56,40.57,40.5,40.52,33200.0,30.5429,30.5504,30.4977,30.5128,33200.0
2010-02-08 12:50:00,40.51,40.56,40.49,40.54,55800.0,30.5052,30.5429,30.4902,30.5278,55800.0
2010-02-08 12:55:00,40.54,40.56,40.51,40.53,31900.0,30.5278,30.5429,30.5052,30.5203,31900.0
2010-02-08 13:00:00,40.52,40.53,40.49,40.51,22100.0,30.5128,30.5203,30.4902,30.5052,22100.0
2010-02-08 13:05:00,40.52,40.56,40.48,40.5,48100.0,30.5128,30.5429,30.4827,30.4977,48100.0
2010-02-08 13:10:00,40.5,40.51,40.43,40.44,21600.0,30.4977,30.5052,30.445,30.4525,21600.0
2010-02-08 13:15:00,40.44,40.46,40.41,40.46,51900.0,30.4525,30.4676,30.4299,30.4676,51900.0
2010-02-08 13:20:00,40.47,40.49,40.45,40.48,16200.0,30.4751,30.4902,30.4601,30.4827,16200.0
2010-02-08 13:25:00,40.49,40.51,40.46,40.49,35000.0,30.4902,30.5052,30.4676,30.4902,35000.0
2010-02-08 13:30:00,40.5,40.51,40.44,40.44,35200.0,30.4977,30.5052,30.4525,30.4525,35200.0
2010-02-08 13:35:00,40.43,40.49,40.43,40.49,15600.0,30.445,30.4902,30.445,30.4902,15600.0
2010-02-08 13:40:00,40.5,40.5,40.41,40.42,22900.0,30.4977,30.4977,30.4299,30.4375,22900.0
2010-02-08 13:45:00,40.41,40.42,40.37,40.39,72400.0,30.4299,30.4375,30.3998,30.4149,72400.0
2010-02-08 13:50:00,40.39,40.4,40.38,40.38,21000.0,30.4149,30.4224,30.4074,30.4074,21000.0
2010-02-08 13:55:00,40.39,40.4,40.37,40.4,15700.0,30.4149,30.4224,30.3998,30.4224,15700.0
2010-02-08 14:00:00,40.4,40.46,40.39,40.44,30000.0,30.4224,30.4676,30.4149,30.4525,30000.0
2010-02-08 14:05:00,40.44,40.47,40.42,40.42,23500.0,30.4525,30.4751,30.4375,30.4375,23500.0
2010-02-08 14:10:00,40.42,40.46,40.41,40.45,80700.0,30.4375,30.4676,30.4299,30.4601,80700.0
2010-02-08 14:15:00,40.45,40.47,40.43,40.45,21800.0,30.4601,30.4751,30.445,30.4601,21800.0
2010-02-08 14:20:00,40.44,40.48,40.44,40.48,26700.0,30.4525,30.4827,30.4525,30.4827,26700.0
2010-02-08 14:25:00,40.48,40.49,40.45,40.47,27300.0,30.4827,30.4902,30.4601,30.4751,27300.0
2010-02-08 14:30:00,40.47,40.49,40.45,40.45,33700.0,30.4751,30.4902,30.4601,30.4601,33700.0
2010-02-08 14:35:00,40.46,40.47,40.34,40.36,28100.0,30.4676,30.4751,30.3772,30.3923,28100.0
2010-02-08 14:40:00,40.36,40.37,40.33,40.33,62200.0,30.3923,30.3998,30.3697,30.3697,62200.0
2010-02-08 14:45:00,40.33,40.33,40.26,40.28,97900.0,30.3697,30.3697,30.317,30.332,97900.0
2010-02-08 14:50:00,40.29,40.35,40.28,40.34,38400.0,30.3396,30.3848,30.332,30.3772,38400.0
2010-02-08 14:55:00,40.34,40.35,40.3,40.3,64000.0,30.3772,30.3848,30.3471,30.3471,64000.0
2010-02-08 15:00:00,40.3,40.32,40.27,40.3,54500.0,30.3471,30.3622,30.3245,30.3471,54500.0
2010-02-08 15:05:00,40.31,40.34,40.3,40.33,34400.0,30.3546,30.3772,30.3471,30.3697,34400.0
2010-02-08 15:10:00,40.34,40.34,40.3,40.34,33300.0,30.3772,30.3772,30.3471,30.3772,33300.0
2010-02-08 15:15:00,40.33,40.39,40.33,40.35,54800.0,30.3697,30.4149,30.3697,30.3848,54800.0
2010-02-08 15:20:00,40.33,40.36,40.32,40.33,31600.0,30.3697,30.3923,30.3622,30.3697,31600.0
2010-02-08 15:25:00,40.32,40.33,40.27,40.29,45400.0,30.3622,30.3697,30.3245,30.3396,45400.0
2010-02-08 15:30:00,40.29,40.36,40.28,40.36,48000.0,30.3396,30.3923,30.332,30.3923,48000.0
2010-02-08 15:35:00,40.37,40.4,40.36,40.39,51600.0,30.3998,30.4224,30.3923,30.4149,51600.0
2010-02-08 15:40:00,40.39,40.4,40.34,40.38,71400.0,30.4149,30.4224,30.3772,30.4074,71400.0
2010-02-08 15:45:00,40.38,40.39,40.3,40.32,59500.0,30.4074,30.4149,30.3471,30.3622,59500.0
2010-02-08 15:50:00,40.31,40.31,40.22,40.22,82000.0,30.3546,30.3546,30.2869,30.2869,82000.0
2010-02-08 15:55:00,40.21,40.23,40.16,40.2,161700.0,30.2793,30.2944,30.2417,30.2718,161700.0
2010-02-09 09:30:00,40.47,40.77,40.36,40.73,117600.0,30.4751,30.701,30.3923,30.6709,117600.0
2010-02-09 09:35:00,40.71,40.78,40.63,40.7,35300.0,30.6559,30.7086,30.5956,30.6483,35300.0
2010-02-09 09:40:00,40.71,40.72,40.56,40.63,37300.0,30.6559,30.6634,30.5429,30.5956,37300.0
2010-02-09 09:45:00,40.62,40.71,40.62,40.63,21400.0,30.5881,30.6559,30.5881,30.5956,21400.0
2010-02-09 09:50:00,40.64,40.75,40.64,40.74,22400.0,30.6031,30.686,30.6031,30.6784,22400.0
2010-02-09 09:55:00,40.72,40.75,40.57,40.57,26700.0,30.6634,30.686,30.5504,30.5504,26700.0
2010-02-09 10:00:00,40.57,40.7,40.57,40.63,37300.0,30.5504,30.6483,30.5504,30.5956,37300.0
2010-02-09 10:05:00,40.64,40.66,40.6,40.62,48300.0,30.6031,30.6182,30.573,30.5881,48300.0
2010-02-09 10:10:00,40.62,40.63,40.52,40.56,62600.0,30.5881,30.5956,30.5128,30.5429,62600.0
2010-02-09 10:15:00,40.56,40.57,40.55,40.55,30700.0,30.5429,30.5504,30.5354,30.5354,30700.0
2010-02-09 10:20:00,40.55,40.66,40.54,40.57,137100.0,30.5354,30.6182,30.5278,30.5504,137100.0
2010-02-09 10:25:00,40.57,40.58,40.53,40.54,66400.0,30.5504,30.558,30.5203,30.5278,66400.0
2010-02-09 10:30:00,40.55,40.55,40.45,40.47,48200.0,30.5354,30.5354,30.4601,30.4751,48200.0
2010-02-09 10:35:00,40.48,40.53,40.46,40.47,65300.0,30.4827,30.5203,30.4676,30.4751,65300.0
2010-02-09 10:40:00,40.46,40.47,40.37,40.42,30500.0,30.4676,30.4751,30.3998,30.4375,30500.0
2010-02-09 10:45:00,40.42,40.44,40.38,40.42,23900.0,30.4375,30.4525,30.4074,30.4375,23900.0
2010-02-09 10:50:00,40.42,40.52,40.4,40.5,120600.0,30.4375,30.5128,30.4224,30.4977,120600.0
2010-02-09 10:55:00,40.51,40.53,40.4,40.41,29300.0,30.5052,30.5203,30.4224,30.4299,29300.0
2010-02-09 11:00:00,40.4,40.43,40.39,40.43,157500.0,30.4224,30.445,30.4149,30.445,157500.0
2010-02-09 11:05:00,40.42,40.47,40.4,40.4,69800.0,30.4375,30.4751,30.4224,30.4224,69800.0
2010-02-09 11:10:00,40.4,40.41,40.35,40.38,43200.0,30.4224,30.4299,30.3848,30.4074,43200.0
2010-02-09 11:15:00,40.38,40.38,40.3,40.31,70600.0,30.4074,30.4074,30.3471,30.3546,70600.0
2010-02-09 11:20:00,40.32,40.34,40.31,40.33,23400.0,30.3622,30.3772,30.3546,30.3697,23400.0
2010-02-09 11:25:00,40.33,40.35,40.23,40.24,52100.0,30.3697,30.3848,30.2944,30.3019,52100.0
2010-02-09 11:30:00,40.24,40.38,40.2,40.35,49400.0,30.3019,30.4074,30.2718,30.3848,49400.0
2010-02-09 11:35:00,40.36,40.46,40.31,40.41,165500.0,30.3923,30.4676,30.3546,30.4299,165500.0
2010-02-09 11:40:00,40.41,40.42,40.35,40.42,143800.0,30.4299,30.4375,30.3848,30.4375,143800.0
2010-02-09 11:45:00,40.42,40.43,40.35,40.35,37000.0,30.4375,30.445,30.3848,30.3848,37000.0
2010-02-09 11:50:00,40.36,40.48,40.35,40.46,66700.0,30.3923,30.4827,30.3848,30.4676,66700.0
2010-02-09 11:55:00,40.45,40.45,40.35,40.36,21700.0,30.4601,30.4601,30.3848,30.3923,21700.0
2010-02-09 12:00:00,40.38,40.47,40.36,40.46,31900.0,30.4074,30.4751,30.3923,30.4676,31900.0
2010-02-09 12:05:00,40.45,40.52,40.44,40.51,38900.0,30.4601,30.5128,30.4525,30.5052,38900.0
2010-02-09 12:10:00,40.51,40.56,40.51,40.56,15600.0,30.5052,30.5429,30.5052,30.5429,15600.0
2010-02-09 12:15:00,40.56,40.64,40.56,40.62,26000.0,30.5429,30.6031,30.5429,30.5881,26000.0
2010-02-09 12:20:00,40.63,40.66,40.58,40.58,26400.0,30.5956,30.6182,30.558,30.558,26400.0
2010-02-09 12:25:00,40.56,40.58,40.53,40.57,13500.0,30.5429,30.558,30.5203,30.5504,13500.0
2010-02-09 12:30:00,40.57,40.59,40.56,40.56,70400.0,30.5504,30.5655,30.5429,30.5429,70400.0
2010-02-09 12:35:00,40.56,40.6,40.56,40.58,30300.0,30.5429,30.573,30.5429,30.558,30300.0
2010-02-09 12:40:00,40.57,40.6,40.41,40.46,52700.0,30.5504,30.573,30.4299,30.4676,52700.0
2010-02-09 12:45:00,40.45,40.49,40.4,40.42,91300.0,30.4601,30.4902,30.4224,30.4375,91300.0
2010-02-09 12:50:00,40.43,40.47,40.38,40.39,69400.0,30.445,30.4751,30.4074,30.4149,69400.0
2010-02-09 12:55:00,40.39,40.46,40.38,40.42,30900.0,30.4149,30.4676,30.4074,30.4375,30900.0
2010-02-09 13:00:00,40.42,40.47,40.41,40.42,28900.0,30.4375,30.4751,30.4299,30.4375,28900.0
2010-02-09 13:05:00,40.41,40.45,40.4,40.43,31800.0,30.4299,30.4601,30.4224,30.445,31800.0
2010-02-09 13:10:00,40.42,40.42,40.38,40.38,21800.0,30.4375,30.4375,30.4074,30.4074,21800.0
2010-02-09 13:15:00,40.37,40.38,40.32,40.35,40500.0,30.3998,30.4074,30.3622,30.3848,40500.0
2010-02-09 13:20:00,40.35,40.36,40.32,40.35,29500.0,30.3848,30.3923,30.3622,30.3848,29500.0
2010-02-09 13:25:00,40.35,40.36,40.3,40.32,32700.0,30.3848,30.3923,30.3471,30.3622,32700.0
2010-02-09 13:30:00,40.31,40.37,40.3,40.35,37100.0,30.3546,30.3998,30.3471,30.3848,37100.0
2010-02-09 13:35:00,40.35,40.38,40.33,40.37,34100.0,30.3848,30.4074,30.3697,30.3998,34100.0
2010-02-09 13:40:00,40.38,40.39,40.35,40.39,33800.0,30.4074,30.4149,30.3848,30.4149,33800.0
2010-02-09 13:45:00,40.39,40.44,40.38,40.43,36100.0,30.4149,30.4525,30.4074,30.445,36100.0
2010-02-09 13:50:00,40.43,40.48,40.42,40.42,31400.0,30.445,30.4827,30.4375,30.4375,31400.0
2010-02-09 13:55:00,40.43,40.47,40.42,40.47,30800.0,30.445,30.4751,30.4375,30.4751,30800.0
2010-02-09 14:00:00,40.47,40.5,40.46,40.46,32600.0,30.4751,30.4977,30.4676,30.4676,32600.0
2010-02-09 14:05:00,40.46,40.46,40.43,40.43,38300.0,30.4676,30.4676,30.445,30.445,38300.0
2010-02-09 14:10:00,40.43,40.44,40.43,40.43,30700.0,30.445,30.4525,30.445,30.445,30700.0
2010-02-09 14:15:00,40.43,40.43,40.35,40.37,50300.0,30.445,30.445,30.3848,30.3998,50300.0
2010-02-09 14:20:00,40.37,40.4,40.36,40.37,36600.0,30.3998,30.4224,30.3923,30.3998,36600.0
2010-02-09 14:25:00,40.37,40.4,40.35,40.37,38300.0,30.3998,30.4224,30.3848,30.3998,38300.0
2010-02-09 14:30:00,40.37,40.47,40.36,40.43,32000.0,30.3998,30.4751,30.3923,30.445,32000.0
2010-02-09 14:35:00,40.42,40.52,40.41,40.52,77600.0,30.4375,30.5128,30.4299,30.5128,77600.0
2010-02-09 14:40:00,40.51,40.53,40.44,40.45,45200.0,30.5052,30.5203,30.4525,30.4601,45200.0
2010-02-09 14:45:00,40.45,40.45,40.35,40.36,50000.0,30.4601,30.4601,30.3848,30.3923,50000.0
2010-02-09 14:50:00,40.36,40.37,40.34,40.36,59700.0,30.3923,30.3998,30.3772,30.3923,59700.0
2010-02-09 14:55:00,40.36,40.4,40.35,40.35,47900.0,30.3923,30.4224,30.3848,30.3848,47900.0
2010-02-09 15:00:00,40.35,40.43,40.35,40.39,65100.0,30.3848,30.445,30.3848,30.4149,65100.0
2010-02-09 15:05:00,40.4,40.4,40.35,40.35,55200.0,30.4224,30.4224,30.3848,30.3848,55200.0
2010-02-09 15:10:00,40.35,40.35,40.28,40.35,62300.0,30.3848,30.3848,30.332,30.3848,62300.0
2010-02-09 15:15:00,40.35,40.35,40.29,40.31,78700.0,30.3848,30.3848,30.3396,30.3546,78700.0
2010-02-09 15:20:00,40.3,40.38,40.3,40.36,94500.0,30.3471,30.4074,30.3471,30.3923,94500.0
2010-02-09 15:25:00,40.36,40.38,40.3,40.31,77100.0,30.3923,30.4074,30.3471,30.3546,77100.0
2010-02-09 15:30:00,40.32,40.33,40.3,40.33,60400.0,30.3622,30.3697,30.3471,30.3697,60400.0
2010-02-09 15:35:00,40.33,40.38,40.33,40.35,101300.0,30.3697,30.4074,30.3697,30.3848,101300.0
2010-02-09 15:40:00,40.35,40.35,40.3,40.3,79000.0,30.3848,30.3848,30.3471,30.3471,79000.0
2010-02-09 15:45:00,40.3,40.3,40.22,40.25,97500.0,30.3471,30.3471,30.2869,30.3095,97500.0
2010-02-09 15:50:00,40.25,40.26,40.18,40.19,195800.0,30.3095,30.317,30.2567,30.2643,195800.0
2010-02-09 15:55:00,40.22,40.25,40.21,40.25,174900.0,30.2869,30.3095,30.2793,30.3095,174900.0
2010-02-10 09:30:00,40.33,40.46,40.07,40.3,84700.0,30.3697,30.4676,30.1739,30.3471,84700.0
2010-02-10 09:35:00,40.3,40.55,40.3,40.5,104800.0,30.3471,30.5354,30.3471,30.4977,104800.0
2010-02-10 09:40:00,40.5,40.52,40.41,40.48,62200.0,30.4977,30.5128,30.4299,30.4827,62200.0
2010-02-10 09:45:00,40.48,40.52,40.35,40.37,60800.0,30.4827,30.5128,30.3848,30.3998,60800.0
2010-02-10 09:50:00,40.37,40.38,40.2,40.25,76800.0,30.3998,30.4074,30.2718,30.3095,76800.0
2010-02-10 09:55:00,40.26,40.26,40.17,40.17,70800.0,30.317,30.317,30.2492,30.2492,70800.0
2010-02-10 10:00:00,40.17,40.2,40.09,40.19,42300.0,30.2492,30.2718,30.189,30.2643,42300.0
2010-02-10 10:05:00,40.2,40.2,40.05,40.05,68000.0,30.2718,30.2718,30.1589,30.1589,68000.0
2010-02-10 10:10:00,40.05,40.06,40.01,40.02,35700.0,30.1589,30.1664,30.1287,30.1363,35700.0
2010-02-10 10:15:00,40.02,40.04,39.97,40.04,176500.0,30.1363,30.1513,30.0986,30.1513,176500.0
2010-02-10 10:20:00,40.04,40.09,40.01,40.05,42200.0,30.1513,30.189,30.1287,30.1589,42200.0
2010-02-10 10:25:00,40.05,40.06,39.99,40.02,41400.0,30.1589,30.1664,30.1137,30.1363,41400.0
2010-02-10 10:30:00,40.03,40.04,39.95,40.04,74100.0,30.1438,30.1513,30.0835,30.1513,74100.0
2010-02-10 10:35:00,40.03,40.03,39.98,39.99,60200.0,30.1438,30.1438,30.1061,30.1137,60200.0
2010-02-10 10:40:00,39.99,40.02,39.97,39.97,48000.0,30.1137,30.1363,30.0986,30.0986,48000.0
2010-02-10 10:45:00,39.96,40.02,39.9,39.91,80100.0,30.0911,30.1363,30.0459,30.0534,80100.0
2010-02-10 10:50:00,39.91,40.09,39.91,40.05,47200.0,30.0534,30.189,30.0534,30.1589,47200.0
2010-02-10 10:55:00,40.06,40.14,40.02,40.12,46000.0,30.1664,30.2266,30.1363,30.2116,46000.0
2010-02-10 11:00:00,40.13,40.13,40.05,40.05,35400.0,30.2191,30.2191,30.1589,30.1589,35400.0
2010-02-10 11:05:00,40.05,40.06,39.99,40.03,83600.0,30.1589,30.1664,30.1137,30.1438,83600.0
2010-02-10 11:10:00,40.03,40.04,39.99,39.99,51500.0,30.1438,30.1513,30.1137,30.1137,51500.0
2010-02-10 11:15:00,39.99,39.99,39.91,39.91,77300.0,30.1137,30.1137,30.0534,30.0534,77300.0
2010-02-10 11:20:00,39.9,39.94,39.84,39.88,64400.0,30.0459,30.076,30.0007,30.0308,64400.0
2010-02-10 11:25:00,39.88,39.96,39.87,39.9,80700.0,30.0308,30.0911,30.0233,30.0459,80700.0
2010-02-10 11:30:00,39.9,39.94,39.86,39.93,41500.0,30.0459,30.076,30.0158,30.0685,41500.0
2010-02-10 11:35:00,39.92,39.92,39.81,39.84,50400.0,30.061,30.061,29.9781,30.0007,50400.0
2010-02-10 11:40:00,39.84,39.84,39.77,39.79,57200.0,30.0007,30.0007,29.948,29.9631,57200.0
2010-02-10 11:45:00,39.79,39.8,39.69,39.71,77700.0,29.9631,29.9706,29.8878,29.9028,77700.0
2010-02-10 11:50:00,39.72,39.75,39.65,39.74,125300.0,29.9104,29.9329,29.8576,29.9254,125300.0
2010-02-10 11:55:00,39.74,39.75,39.64,39.67,99000.0,29.9254,29.9329,29.8501,29.8727,99000.0
2010-02-10 12:00:00,39.67,39.86,39.64,39.86,75000.0,29.8727,30.0158,29.8501,30.0158,75000.0
2010-02-10 12:05:00,39.85,39.87,39.82,39.84,71600.0,30.0082,30.0233,29.9857,30.0007,71600.0
2010-02-10 12:10:00,39.84,39.86,39.82,39.82,49100.0,30.0007,30.0158,29.9857,29.9857,49100.0
2010-02-10 12:15:00,39.81,39.81,39.63,39.66,71000.0,29.9781,29.9781,29.8426,29.8652,71000.0
2010-02-10 12:20:00,39.65,39.75,39.65,39.65,64800.0,29.8576,29.9329,29.8576,29.8576,64800.0
2010-02-10 12:25:00,39.67,39.74,39.67,39.73,45700.0,29.8727,29.9254,29.8727,29.9179,45700.0
2010-02-10 12:30:00,39.73,39.9,39.73,39.87,87000.0,29.9179,30.0459,29.9179,30.0233,87000.0
2010-02-10 12:35:00,39.88,39.93,39.87,39.89,23400.0,30.0308,30.0685,30.0233,30.0384,23400.0
2010-02-10 12:40:00,39.89,39.96,39.89,39.94,26300.0,30.0384,30.0911,30.0384,30.076,26300.0
2010-02-10 12:45:00,39.94,39.98,39.93,39.98,14800.0,30.076,30.1061,30.0685,30.1061,14800.0
2010-02-10 12:50:00,39.98,40.01,39.96,39.96,24100.0,30.1061,30.1287,30.0911,30.0911,24100.0
2010-02-10 12:55:00,39.96,39.97,39.96,39.97,6500.0,30.0911,30.0986,30.0911,30.0986,6500.0
2010-02-10 13:00:00,39.97,39.99,39.92,39.96,23400.0,30.0986,30.1137,30.061,30.0911,23400.0
2010-02-10 13:05:00,39.96,40.03,39.96,40.03,21700.0,30.0911,30.1438,30.0911,30.1438,21700.0
2010-02-10 13:10:00,40.02,40.09,40.02,40.02,33300.0,30.1363,30.189,30.1363,30.1363,33300.0
2010-02-10 13:15:00,40.01,40.08,39.99,40.08,14100.0,30.1287,30.1814,30.1137,30.1814,14100.0
2010-02-10 13:20:00,40.08,40.11,40.07,40.1,22500.0,30.1814,30.204,30.1739,30.1965,22500.0
2010-02-10 13:25:00,40.1,40.15,40.1,40.12,22400.0,30.1965,30.2342,30.1965,30.2116,22400.0
2010-02-10 13:30:00,40.13,40.13,40.07,40.07,27300.0,30.2191,30.2191,30.1739,30.1739,27300.0
2010-02-10 13:35:00,40.08,40.08,39.98,39.98,42100.0,30.1814,30.1814,30.1061,30.1061,42100.0
2010-02-10 13:40:00,39.99,40.02,39.95,40.01,26500.0,30.1137,30.1363,30.0835,30.1287,26500.0
2010-02-10 13:45:00,40.02,40.02,39.93,39.94,34800.0,30.1363,30.1363,30.0685,30.076,34800.0
2010-02-10 13:50:00,39.94,39.95,39.9,39.92,37700.0,30.076,30.0835,30.0459,30.061,37700.0
2010-02-10 13:55:00,39.92,39.97,39.91,39.97,18700.0,30.061,30.0986,30.0534,30.0986,18700.0
2010-02-10 14:00:00,39.96,40.08,39.96,40.08,28200.0,30.0911,30.1814,30.0911,30.1814,28200.0
2010-02-10 14:05:00,40.07,40.12,40.06,40.1,22300.0,30.1739,30.2116,30.1664,30.1965,22300.0
2010-02-10 14:10:00,40.1,40.1,40.06,40.08,26200.0,30.1965,30.1965,30.1664,30.1814,26200.0
2010-02-10 14:15:00,40.08,40.13,40.07,40.11,34900.0,30.1814,30.2191,30.1739,30.204,34900.0
2010-02-10 14:20:00,40.1,40.15,40.08,40.14,38300.0,30.1965,30.2342,30.1814,30.2266,38300.0
2010-02-10 14:25:00,40.14,40.17,40.1,40.11,25000.0,30.2266,30.2492,30.1965,30.204,25000.0
2010-02-10 14:30:00,40.12,40.13,40.09,40.11,48900.0,30.2116,30.2191,30.189,30.204,48900.0
2010-02-10 14:35:00,40.1,40.13,40.09,40.12,57800.0,30.1965,30.2191,30.189,30.2116,57800.0
2010-02-10 14:40:00,40.12,40.12,40.09,40.09,21400.0,30.2116,30.2116,30.189,30.189,21400.0
2010-02-10 14:45:00,40.09,40.13,40.08,40.13,57200.0,30.189,30.2191,30.1814,30.2191,57200.0
2010-02-10 14:50:00,40.12,40.16,40.08,40.12,37600.0,30.2116,30.2417,30.1814,30.2116,37600.0
2010-02-10 14:55:00,40.12,40.14,40.1,40.11,11800.0,30.2116,30.2266,30.1965,30.204,11800.0
2010-02-10 15:00:00,40.11,40.13,40.07,40.13,57800.0,30.204,30.2191,30.1739,30.2191,57800.0
2010-02-10 15:05:00,40.13,40.16,40.08,40.09,48000.0,30.2191,30.2417,30.1814,30.189,48000.0
2010-02-10 15:10:00,40.09,40.1,40.06,40.06,41200.0,30.189,30.1965,30.1664,30.1664,41200.0
2010-02-10 15:15:00,40.06,40.08,40.03,40.05,73600.0,30.1664,30.1814,30.1438,30.1589,73600.0
2010-02-10 15:20:00,40.06,40.09,40.04,40.07,53500.0,30.1664,30.189,30.1513,30.1739,53500.0
2010-02-10 15:25:00,40.06,40.12,40.05,40.09,65900.0,30.1664,30.2116,30.1589,30.189,65900.0
2010-02-10 15:30:00,40.08,40.1,40.03,40.03,114500.0,30.1814,30.1965,30.1438,30.1438,114500.0
2010-02-10 15:35:00,40.03,40.08,40.02,40.04,89200.0,30.1438,30.1814,30.1363,30.1513,89200.0
2010-02-10 15:40:00,40.05,40.08,40.0,40.04,121400.0,30.1589,30.1814,30.1212,30.1513,121400.0
2010-02-10 15:45:00,40.04,40.05,40.01,40.03,144500.0,30.1513,30.1589,30.1287,30.1438,144500.0
2010-02-10 15:50:00,40.04,40.04,40.01,40.02,169100.0,30.1513,30.1513,30.1287,30.1363,169100.0
2010-02-10 15:55:00,40.02,40.06,40.01,40.03,228100.0,30.1363,30.1664,30.1287,30.1438,228100.0
2010-02-11 09:30:00,40.02,40.02,39.75,39.84,79000.0,30.1363,30.1363,29.9329,30.0007,79000.0
2010-02-11 09:35:00,39.84,39.93,39.81,39.87,23200.0,30.0007,30.0685,29.9781,30.0233,23200.0
2010-02-11 09:40:00,39.87,39.88,39.76,39.8,48900.0,30.0233,30.0308,29.9405,29.9706,48900.0
2010-02-11 09:45:00,39.8,39.8,39.61,39.72,90100.0,29.9706,29.9706,29.8275,29.9104,90100.0
2010-02-11 09:50:00,39.74,39.82,39.73,39.79,46100.0,29.9254,29.9857,29.9179,29.9631,46100.0
2010-02-11 09:55:00,39.78,39.86,39.77,39.84,32100.0,29.9555,30.0158,29.948,30.0007,32100.0
2010-02-11 10:00:00,39.83,39.94,39.83,39.91,52000.0,29.9932,30.076,29.9932,30.0534,52000.0
2010-02-11 10:05:00,39.91,40.03,39.91,40.0,33000.0,30.0534,30.1438,30.0534,30.1212,33000.0
2010-02-11 10:10:00,40.0,40.08,39.98,39.98,61000.0,30.1212,30.1814,30.1061,30.1061,61000.0
2010-02-11 10:15:00,39.99,40.03,39.94,40.0,53200.0,30.1137,30.1438,30.076,30.1212,53200.0
2010-02-11 10:20:00,40.0,40.05,39.94,39.99,30100.0,30.1212,30.1589,30.076,30.1137,30100.0
2010-02-11 10:25:00,40.0,40.01,39.95,40.0,40200.0,30.1212,30.1287,30.0835,30.1212,40200.0
2010-02-11 10:30:00,40.01,40.03,39.91,39.92,61900.0,30.1287,30.1438,30.0534,30.061,61900.0
2010-02-11 10:35:00,39.92,39.95,39.9,39.93,41500.0,30.061,30.0835,30.0459,30.0685,41500.0
2010-02-11 10:40:00,39.94,39.95,39.86,39.9,38100.0,30.076,30.0835,30.0158,30.0459,38100.0
2010-02-11 10:45:00,39.9,39.99,39.87,39.95,61000.0,30.0459,30.1137,30.0233,30.0835,61000.0
2010-02-11 10:50:00,39.95,39.95,39.87,39.92,60400.0,30.0835,30.0835,30.0233,30.061,60400.0
2010-02-11 10:55:00,39.91,39.97,39.89,39.95,43800.0,30.0534,30.0986,30.0384,30.0835,43800.0
2010-02-11 11:00:00,39.94,40.05,39.94,40.04,86600.0,30.076,30.1589,30.076,30.1513,86600.0
2010-02-11 11:05:00,40.05,40.12,40.03,40.1,73400.0,30.1589,30.2116,30.1438,30.1965,73400.0
2010-02-11 11:10:00,40.1,40.19,40.1,40.19,19200.0,30.1965,30.2643,30.1965,30.2643,19200.0
2010-02-11 11:15:00,40.19,40.26,40.19,40.22,49300.0,30.2643,30.317,30.2643,30.2869,49300.0
2010-02-11 11:20:00,40.23,40.35,40.23,40.35,54400.0,30.2944,30.3848,30.2944,30.3848,54400.0
2010-02-11 11:25:00,40.36,40.48,40.32,40.47,79000.0,30.3923,30.4827,30.3622,30.4751,79000.0
2010-02-11 11:30:00,40.46,40.48,40.38,40.4,62900.0,30.4676,30.4827,30.4074,30.4224,62900.0
2010-02-11 11:35:00,40.4,40.42,40.33,40.35,33400.0,30.4224,30.4375,30.3697,30.3848,33400.0
2010-02-11 11:40:00,40.35,40.42,40.28,40.42,108200.0,30.3848,30.4375,30.332,30.4375,108200.0
2010-02-11 11:45:00,40.41,40.45,40.41,40.41,36300.0,30.4299,30.4601,30.4299,30.4299,36300.0
2010-02-11 11:50:00,40.41,40.46,40.38,40.45,61600.0,30.4299,30.4676,30.4074,30.4601,61600.0
2010-02-11 11:55:00,40.43,40.44,40.39,40.43,37200.0,30.445,30.4525,30.4149,30.445,37200.0
2010-02-11 12:00:00,40.44,40.44,40.41,40.43,36800.0,30.4525,30.4525,30.4299,30.445,36800.0
2010-02-11 12:05:00,40.43,40.49,40.43,40.49,21300.0,30.445,30.4902,30.445,30.4902,21300.0
2010-02-11 12:10:00,40.49,40.5,40.45,40.46,81300.0,30.4902,30.4977,30.4601,30.4676,81300.0
2010-02-11 12:15:00,40.46,40.49,40.4,40.4,35300.0,30.4676,30.4902,30.4224,30.4224,35300.0
2010-02-11 12:20:00,40.42,40.44,40.4,40.44,21500.0,30.4375,30.4525,30.4224,30.4525,21500.0
2010-02-11 12:25:00,40.43,40.44,40.42,40.44,12200.0,30.445,30.4525,30.4375,30.4525,12200.0
2010-02-11 12:30:00,40.43,40.45,40.42,40.45,13500.0,30.445,30.4601,30.4375,30.4601,13500.0
2010-02-11 12:35:00,40.45,40.46,40.44,40.45,19300.0,30.4601,30.4676,30.4525,30.4601,19300.0
2010-02-11 12:40:00,40.46,40.52,40.45,40.51,35400.0,30.4676,30.5128,30.4601,30.5052,35400.0
2010-02-11 12:45:00,40.52,40.52,40.4,40.4,47600.0,30.5128,30.5128,30.4224,30.4224,47600.0
2010-02-11 12:50:00,40.4,40.55,40.4,40.53,43700.0,30.4224,30.5354,30.4224,30.5203,43700.0
2010-02-11 12:55:00,40.53,40.53,40.47,40.49,20800.0,30.5203,30.5203,30.4751,30.4902,20800.0
2010-02-11 13:00:00,40.49,40.51,40.47,40.47,45800.0,30.4902,30.5052,30.4751,30.4751,45800.0
2010-02-11 13:05:00,40.47,40.55,40.47,40.54,31400.0,30.4751,30.5354,30.4751,30.5278,31400.0
2010-02-11 13:10:00,40.54,40.6,40.54,40.58,81900.0,30.5278,30.573,30.5278,30.558,81900.0
2010-02-11 13:15:00,40.57,40.59,40.53,40.59,19700.0,30.5504,30.5655,30.5203,30.5655,19700.0
2010-02-11 13:20:00,40.58,40.6,40.56,40.57,28500.0,30.558,30.573,30.5429,30.5504,28500.0
2010-02-11 13:25:00,40.57,40.58,40.53,40.55,40100.0,30.5504,30.558,30.5203,30.5354,40100.0
2010-02-11 13:30:00,40.54,40.56,40.48,40.51,112700.0,30.5278,30.5429,30.4827,30.5052,112700.0
2010-02-11 13:35:00,40.51,40.58,40.51,40.53,54200.0,30.5052,30.558,30.5052,30.5203,54200.0
2010-02-11 13:40:00,40.54,40.54,40.45,40.45,33100.0,30.5278,30.5278,30.4601,30.4601,33100.0
2010-02-11 13:45:00,40.45,40.46,40.38,40.45,100500.0,30.4601,30.4676,30.4074,30.4601,100500.0
2010-02-11 13:50:00,40.45,40.54,40.43,40.47,46700.0,30.4601,30.5278,30.445,30.4751,46700.0
2010-02-11 13:55:00,40.47,40.51,40.46,40.51,39800.0,30.4751,30.5052,30.4676,30.5052,39800.0
2010-02-11 14:00:00,40.51,40.6,40.5,40.6,65500.0,30.5052,30.573,30.4977,30.573,65500.0
2010-02-11 14:05:00,40.59,40.6,40.59,40.59,31300.0,30.5655,30.573,30.5655,30.5655,31300.0
2010-02-11 14:10:00,40.59,40.6,40.48,40.49,49100.0,30.5655,30.573,30.4827,30.4902,49100.0
2010-02-11 14:15:00,40.49,40.52,40.48,40.5,47700.0,30.4902,30.5128,30.4827,30.4977,47700.0
2010-02-11 14:20:00,40.51,40.51,40.48,40.51,23200.0,30.5052,30.5052,30.4827,30.5052,23200.0
2010-02-11 14:25:00,40.51,40.52,40.48,40.48,209400.0,30.5052,30.5128,30.4827,30.4827,209400.0
2010-02-11 14:30:00,40.48,40.51,40.45,40.47,22000.0,30.4827,30.5052,30.4601,30.4751,22000.0
2010-02-11 14:35:00,40.47,40.5,40.43,40.45,78400.0,30.4751,30.4977,30.445,30.4601,78400.0
2010-02-11 14:40:00,40.44,40.46,40.42,40.43,29200.0,30.4525,30.4676,30.4375,30.445,29200.0
2010-02-11 14:45:00,40.43,40.47,40.42,40.42,40600.0,30.445,30.4751,30.4375,30.4375,40600.0
2010-02-11 14:50:00,40.42,40.47,40.34,40.35,82600.0,30.4375,30.4751,30.3772,30.3848,82600.0
2010-02-11 14:55:00,40.35,40.35,40.31,40.31,77500.0,30.3848,30.3848,30.3546,30.3546,77500.0
2010-02-11 15:00:00,40.32,40.36,40.25,40.27,135000.0,30.3622,30.3923,30.3095,30.3245,135000.0
2010-02-11 15:05:00,40.26,40.29,40.25,40.25,81500.0,30.317,30.3396,30.3095,30.3095,81500.0
2010-02-11 15:10:00,40.25,40.31,40.21,40.3,51000.0,30.3095,30.3546,30.2793,30.3471,51000.0
2010-02-11 15:15:00,40.3,40.34,40.29,40.31,67000.0,30.3471,30.3772,30.3396,30.3546,67000.0
2010-02-11 15:20:00,40.31,40.35,40.29,40.32,50400.0,30.3546,30.3848,30.3396,30.3622,50400.0
2010-02-11 15:25:00,40.32,40.33,40.29,40.3,36600.0,30.3622,30.3697,30.3396,30.3471,36600.0
2010-02-11 15:30:00,40.29,40.3,40.27,40.28,81500.0,30.3396,30.3471,30.3245,30.332,81500.0
2010-02-11 15:35:00,40.28,40.33,40.28,40.29,99600.0,30.332,30.3697,30.332,30.3396,99600.0
2010-02-11 15:40:00,40.28,40.39,40.28,40.39,125500.0,30.332,30.4149,30.332,30.4149,125500.0
2010-02-11 15:45:00,40.39,40.39,40.28,40.28,120600.0,30.4149,30.4149,30.332,30.332,120600.0
2010-02-11 15:50:00,40.28,40.3,40.25,40.27,168500.0,30.332,30.3471,30.3095,30.3245,168500.0
2010-02-11 15:55:00,40.27,40.37,40.26,40.29,188900.0,30.3245,30.3998,30.317,30.3396,188900.0
2010-02-12 09:30:00,40.34,40.34,39.82,39.98,105300.0,30.3772,30.3772,29.9857,30.1061,105300.0
2010-02-12 09:35:00,39.95,40.04,39.8,39.89,89900.0,30.0835,30.1513,29.9706,30.0384,89900.0
2010-02-12 09:40:00,39.85,39.91,39.82,39.9,46800.0,30.0082,30.0534,29.9857,30.0459,46800.0
2010-02-12 09:45:00,39.89,39.9,39.81,39.88,30600.0,30.0384,30.0459,29.9781,30.0308,30600.0
2010-02-12 09:50:00,39.89,39.94,39.86,39.89,93900.0,30.0384,30.076,30.0158,30.0384,93900.0
2010-02-12 09:55:00,39.9,40.1,39.88,40.09,29000.0,30.0459,30.1965,30.0308,30.189,29000.0
2010-02-12 10:00:00,40.08,40.08,39.97,40.02,50800.0,30.1814,30.1814,30.0986,30.1363,50800.0
2010-02-12 10:05:00,40.02,40.15,40.0,40.15,18900.0,30.1363,30.2342,30.1212,30.2342,18900.0
2010-02-12 10:10:00,40.16,40.17,40.1,40.11,16700.0,30.2417,30.2492,30.1965,30.204,16700.0
2010-02-12 10:15:00,40.11,40.21,40.09,40.17,29500.0,30.204,30.2793,30.189,30.2492,29500.0
2010-02-12 10:20:00,40.15,40.15,40.04,40.04,16100.0,30.2342,30.2342,30.1513,30.1513,16100.0
2010-02-12 10:25:00,40.03,40.11,40.02,40.11,19300.0,30.1438,30.204,30.1363,30.204,19300.0
2010-02-12 10:30:00,40.11,40.14,40.1,40.14,12400.0,30.204,30.2266,30.1965,30.2266,12400.0
2010-02-12 10:35:00,40.14,40.16,40.04,40.04,23500.0,30.2266,30.2417,30.1513,30.1513,23500.0
2010-02-12 10:40:00,40.04,40.06,40.0,40.0,15400.0,30.1513,30.1664,30.1212,30.1212,15400.0
2010-02-12 10:45:00,40.0,40.07,40.0,40.02,13400.0,30.1212,30.1739,30.1212,30.1363,13400.0
2010-02-12 10:50:00,40.02,40.02,39.99,40.0,21000.0,30.1363,30.1363,30.1137,30.1212,21000.0
2010-02-12 10:55:00,39.99,39.99,39.97,39.99,34200.0,30.1137,30.1137,30.0986,30.1137,34200.0
2010-02-12 11:00:00,39.97,39.99,39.95,39.99,62700.0,30.0986,30.1137,30.0835,30.1137,62700.0
2010-02-12 11:05:00,39.99,40.04,39.98,40.03,44000.0,30.1137,30.1513,30.1061,30.1438,44000.0
2010-02-12 11:10:00,40.01,40.04,40.01,40.03,21200.0,30.1287,30.1513,30.1287,30.1438,21200.0
2010-02-12 11:15:00,40.05,40.07,40.0,40.02,20600.0,30.1589,30.1739,30.1212,30.1363,20600.0
2010-02-12 11:20:00,40.01,40.13,40.01,40.12,44300.0,30.1287,30.2191,30.1287,30.2116,44300.0
2010-02-12 11:25:00,40.12,40.16,40.11,40.15,29400.0,30.2116,30.2417,30.204,30.2342,29400.0
2010-02-12 11:30:00,40.15,40.16,40.1,40.1,25600.0,30.2342,30.2417,30.1965,30.1965,25600.0
2010-02-12 11:35:00,40.09,40.13,40.09,40.13,22300.0,30.189,30.2191,30.189,30.2191,22300.0
2010-02-12 11:40:00,40.12,40.19,40.12,40.16,16300.0,30.2116,30.2643,30.2116,30.2417,16300.0
2010-02-12 11:45:00,40.15,40.18,40.13,40.16,26200.0,30.2342,30.2567,30.2191,30.2417,26200.0
2010-02-12 11:50:00,40.16,40.16,40.09,40.14,21400.0,30.2417,30.2417,30.189,30.2266,21400.0
2010-02-12 11:55:00,40.15,40.16,40.14,40.16,9500.0,30.2342,30.2417,30.2266,30.2417,9500.0
2010-02-12 12:00:00,40.15,40.2,40.14,40.2,21200.0,30.2342,30.2718,30.2266,30.2718,21200.0
2010-02-12 12:05:00,40.2,40.27,40.2,40.21,121500.0,30.2718,30.3245,30.2718,30.2793,121500.0
2010-02-12 12:10:00,40.21,40.29,40.21,40.25,28900.0,30.2793,30.3396,30.2793,30.3095,28900.0
2010-02-12 12:15:00,40.25,40.37,40.25,40.33,28900.0,30.3095,30.3998,30.3095,30.3697,28900.0
2010-02-12 12:20:00,40.33,40.38,40.29,40.32,40700.0,30.3697,30.4074,30.3396,30.3622,40700.0
2010-02-12 12:25:00,40.32,40.34,40.29,40.3,41800.0,30.3622,30.3772,30.3396,30.3471,41800.0
2010-02-12 12:30:00,40.3,40.31,40.25,40.27,39100.0,30.3471,30.3546,30.3095,30.3245,39100.0
2010-02-12 12:35:00,40.27,40.35,40.27,40.35,33200.0,30.3245,30.3848,30.3245,30.3848,33200.0
2010-02-12 12:40:00,40.35,40.39,40.34,40.38,30700.0,30.3848,30.4149,30.3772,30.4074,30700.0
2010-02-12 12:45:00,40.39,40.4,40.36,40.36,27700.0,30.4149,30.4224,30.3923,30.3923,27700.0
2010-02-12 12:50:00,40.37,40.38,40.32,40.32,23100.0,30.3998,30.4074,30.3622,30.3622,23100.0
2010-02-12 12:55:00,40.33,40.33,40.29,40.31,18600.0,30.3697,30.3697,30.3396,30.3546,18600.0
2010-02-12 13:00:00,40.31,40.35,40.31,40.33,28200.0,30.3546,30.3848,30.3546,30.3697,28200.0
2010-02-12 13:05:00,40.33,40.34,40.29,40.3,65100.0,30.3697,30.3772,30.3396,30.3471,65100.0
2010-02-12 13:10:00,40.3,40.35,40.24,40.31,122900.0,30.3471,30.3848,30.3019,30.3546,122900.0
2010-02-12 13:15:00,40.3,40.31,40.22,40.25,25100.0,30.3471,30.3546,30.2869,30.3095,25100.0
2010-02-12 13:20:00,40.24,40.25,40.14,40.21,30600.0,30.3019,30.3095,30.2266,30.2793,30600.0
2010-02-12 13:25:00,40.21,40.23,40.18,40.18,39100.0,30.2793,30.2944,30.2567,30.2567,39100.0
2010-02-12 13:30:00,40.18,40.18,40.14,40.18,27900.0,30.2567,30.2567,30.2266,30.2567,27900.0
2010-02-12 13:35:00,40.2,40.21,40.18,40.18,14000.0,30.2718,30.2793,30.2567,30.2567,14000.0
2010-02-12 13:40:00,40.18,40.25,40.17,40.25,24800.0,30.2567,30.3095,30.2492,30.3095,24800.0
2010-02-12 13:45:00,40.24,40.25,40.23,40.24,18400.0,30.3019,30.3095,30.2944,30.3019,18400.0
2010-02-12 13:50:00,40.23,40.26,40.18,40.2,29300.0,30.2944,30.317,30.2567,30.2718,29300.0
2010-02-12 13:55:00,40.2,40.2,40.18,40.19,19100.0,30.2718,30.2718,30.2567,30.2643,19100.0
2010-02-12 14:00:00,40.19,40.27,40.19,40.25,22900.0,30.2643,30.3245,30.2643,30.3095,22900.0
2010-02-12 14:05:00,40.26,40.32,40.25,40.31,12000.0,30.317,30.3622,30.3095,30.3546,12000.0
2010-02-12 14:10:00,40.32,40.42,40.32,40.41,26300.0,30.3622,30.4375,30.3622,30.4299,26300.0
2010-02-12 14:15:00,40.41,40.44,40.4,40.43,74400.0,30.4299,30.4525,30.4224,30.445,74400.0
2010-02-12 14:20:00,40.44,40.47,40.43,40.45,33700.0,30.4525,30.4751,30.445,30.4601,33700.0
2010-02-12 14:25:00,40.44,40.49,40.44,40.47,38900.0,30.4525,30.4902,30.4525,30.4751,38900.0
2010-02-12 14:30:00,40.47,40.49,40.45,40.49,35700.0,30.4751,30.4902,30.4601,30.4902,35700.0
2010-02-12 14:35:00,40.49,40.5,40.46,40.46,33800.0,30.4902,30.4977,30.4676,30.4676,33800.0
2010-02-12 14:40:00,40.46,40.49,40.43,40.48,26100.0,30.4676,30.4902,30.445,30.4827,26100.0
2010-02-12 14:45:00,40.48,40.5,40.46,40.46,33600.0,30.4827,30.4977,30.4676,30.4676,33600.0
2010-02-12 14:50:00,40.46,40.5,40.45,40.49,63000.0,30.4676,30.4977,30.4601,30.4902,63000.0
2010-02-12 14:55:00,40.48,40.48,40.45,40.47,53500.0,30.4827,30.4827,30.4601,30.4751,53500.0
2010-02-12 15:00:00,40.48,40.48,40.31,40.38,68400.0,30.4827,30.4827,30.3546,30.4074,68400.0
2010-02-12 15:05:00,40.37,40.4,40.33,40.39,35200.0,30.3998,30.4224,30.3697,30.4149,35200.0
2010-02-12 15:10:00,40.39,40.39,40.31,40.38,35400.0,30.4149,30.4149,30.3546,30.4074,35400.0
2010-02-12 15:15:00,40.38,40.46,40.37,40.42,61500.0,30.4074,30.4676,30.3998,30.4375,61500.0
2010-02-12 15:20:00,40.42,40.47,40.42,40.46,27100.0,30.4375,30.4751,30.4375,30.4676,27100.0
2010-02-12 15:25:00,40.47,40.5,40.46,40.49,140800.0,30.4751,30.4977,30.4676,30.4902,140800.0
2010-02-12 15:30:00,40.49,40.51,40.39,40.4,54900.0,30.4902,30.5052,30.4149,30.4224,54900.0
2010-02-12 15:35:00,40.41,40.44,40.4,40.41,35100.0,30.4299,30.4525,30.4224,30.4299,35100.0
2010-02-12 15:40:00,40.42,40.5,40.41,40.48,73600.0,30.4375,30.4977,30.4299,30.4827,73600.0
2010-02-12 15:45:00,40.48,40.49,40.43,40.47,53800.0,30.4827,30.4902,30.445,30.4751,53800.0
2010-02-12 15:50:00,40.48,40.54,40.44,40.53,80200.0,30.4827,30.5278,30.4525,30.5203,80200.0
2010-02-12 15:55:00,40.52,40.53,40.44,40.49,132400.0,30.5128,30.5203,30.4525,30.4902,132400.0
2010-02-16 09:30:00,40.7,40.7,40.5,40.56,84900.0,30.6483,30.6483,30.4977,30.5429,84900.0
2010-02-16 09:35:00,40.56,40.66,40.49,40.54,138800.0,30.5429,30.6182,30.4902,30.5278,138800.0
2010-02-16 09:40:00,40.54,40.54,40.36,40.38,34700.0,30.5278,30.5278,30.3923,30.4074,34700.0
2010-02-16 09:45:00,40.36,40.37,40.26,40.32,79700.0,30.3923,30.3998,30.317,30.3622,79700.0
2010-02-16 09:50:00,40.32,40.33,40.22,40.25,154200.0,30.3622,30.3697,30.2869,30.3095,154200.0
2010-02-16 09:55:00,40.26,40.48,40.26,40.47,26300.0,30.317,30.4827,30.317,30.4751,26300.0
2010-02-16 10:00:00,40.46,40.46,40.42,40.43,39700.0,30.4676,30.4676,30.4375,30.445,39700.0
2010-02-16 10:05:00,40.44,40.44,40.33,40.37,20600.0,30.4525,30.4525,30.3697,30.3998,20600.0
2010-02-16 10:10:00,40.35,40.45,40.33,40.43,13500.0,30.3848,30.4601,30.3697,30.445,13500.0
2010-02-16 10:15:00,40.45,40.51,40.44,40.47,26200.0,30.4601,30.5052,30.4525,30.4751,26200.0
2010-02-16 10:20:00,40.47,40.5,40.46,40.47,12400.0,30.4751,30.4977,30.4676,30.4751,12400.0
2010-02-16 10:25:00,40.47,40.5,40.44,40.46,23600.0,30.4751,30.4977,30.4525,30.4676,23600.0
2010-02-16 10:30:00,40.47,40.47,40.42,40.42,24000.0,30.4751,30.4751,30.4375,30.4375,24000.0
2010-02-16 10:35:00,40.42,40.44,40.42,40.43,15400.0,30.4375,30.4525,30.4375,30.445,15400.0
2010-02-16 10:40:00,40.43,40.44,40.42,40.42,22600.0,30.445,30.4525,30.4375,30.4375,22600.0
2010-02-16 10:45:00,40.43,40.43,40.39,40.42,24400.0,30.445,30.445,30.4149,30.4375,24400.0
2010-02-16 10:50:00,40.42,40.42,40.37,40.38,31300.0,30.4375,30.4375,30.3998,30.4074,31300.0
2010-02-16 10:55:00,40.39,40.41,40.37,40.41,8700.0,30.4149,30.4299,30.3998,30.4299,8700.0
2010-02-16 11:00:00,40.41,40.44,40.4,40.43,16200.0,30.4299,30.4525,30.4224,30.445,16200.0
2010-02-16 11:05:00,40.43,40.54,40.42,40.53,44600.0,30.445,30.5278,30.4375,30.5203,44600.0
2010-02-16 11:10:00,40.55,40.55,40.5,40.51,20000.0,30.5354,30.5354,30.4977,30.5052,20000.0
2010-02-16 11:15:00,40.5,40.56,40.5,40.51,30600.0,30.4977,30.5429,30.4977,30.5052,30600.0
2010-02-16 11:20:00,40.51,40.58,40.51,40.54,35500.0,30.5052,30.558,30.5052,30.5278,35500.0
2010-02-16 11:25:00,40.54,40.56,40.52,40.54,13500.0,30.5278,30.5429,30.5128,30.5278,13500.0
2010-02-16 11:30:00,40.55,40.59,40.55,40.58,20500.0,30.5354,30.5655,30.5354,30.558,20500.0
2010-02-16 11:35:00,40.59,40.64,40.58,40.64,13600.0,30.5655,30.6031,30.558,30.6031,13600.0
2010-02-16 11:40:00,40.63,40.71,40.63,40.7,28200.0,30.5956,30.6559,30.5956,30.6483,28200.0
2010-02-16 11:45:00,40.69,40.69,40.65,40.65,6400.0,30.6408,30.6408,30.6107,30.6107,6400.0
2010-02-16 11:50:00,40.65,40.66,40.65,40.66,13500.0,30.6107,30.6182,30.6107,30.6182,13500.0
2010-02-16 11:55:00,40.65,40.66,40.64,40.64,7200.0,30.6107,30.6182,30.6031,30.6031,7200.0
2010-02-16 12:00:00,40.65,40.67,40.64,40.65,34400.0,30.6107,30.6257,30.6031,30.6107,34400.0
2010-02-16 12:05:00,40.66,40.68,40.65,40.67,18700.0,30.6182,30.6333,30.6107,30.6257,18700.0
2010-02-16 12:10:00,40.66,40.67,40.65,40.66,13000.0,30.6182,30.6257,30.6107,30.6182,13000.0
2010-02-16 12:15:00,40.66,40.67,40.63,40.63,9400.0,30.6182,30.6257,30.5956,30.5956,9400.0
2010-02-16 12:20:00,40.63,40.63,40.58,40.6,15800.0,30.5956,30.5956,30.558,30.573,15800.0
2010-02-16 12:25:00,40.59,40.62,40.59,40.59,13800.0,30.5655,30.5881,30.5655,30.5655,13800.0
2010-02-16 12:30:00,40.59,40.61,40.58,40.61,14700.0,30.5655,30.5805,30.558,30.5805,14700.0
2010-02-16 12:35:00,40.61,40.62,40.59,40.62,22600.0,30.5805,30.5881,30.5655,30.5881,22600.0
2010-02-16 12:40:00,40.63,40.64,40.62,40.62,10400.0,30.5956,30.6031,30.5881,30.5881,10400.0
2010-02-16 12:45:00,40.62,40.64,40.61,40.63,11700.0,30.5881,30.6031,30.5805,30.5956,11700.0
2010-02-16 12:50:00,40.63,40.68,40.62,40.67,17200.0,30.5956,30.6333,30.5881,30.6257,17200.0
2010-02-16 12:55:00,40.68,40.7,40.67,40.7,23400.0,30.6333,30.6483,30.6257,30.6483,23400.0
2010-02-16 13:00:00,40.69,40.7,40.68,40.69,46700.0,30.6408,30.6483,30.6333,30.6408,46700.0
2010-02-16 13:05:00,40.69,40.73,40.69,40.71,122600.0,30.6408,30.6709,30.6408,30.6559,122600.0
2010-02-16 13:10:00,40.72,40.75,40.72,40.74,11300.0,30.6634,30.686,30.6634,30.6784,11300.0
2010-02-16 13:15:00,40.75,40.77,40.73,40.77,14100.0,30.686,30.701,30.6709,30.701,14100.0
2010-02-16 13:20:00,40.76,40.76,40.74,40.76,25000.0,30.6935,30.6935,30.6784,30.6935,25000.0
2010-02-16 13:25:00,40.76,40.76,40.72,40.75,32700.0,30.6935,30.6935,30.6634,30.686,32700.0
2010-02-16 13:30:00,40.75,40.77,40.72,40.73,26000.0,30.686,30.701,30.6634,30.6709,26000.0
2010-02-16 13:35:00,40.73,40.74,40.7,40.7,8700.0,30.6709,30.6784,30.6483,30.6483,8700.0
2010-02-16 13:40:00,40.71,40.72,40.7,40.7,15700.0,30.6559,30.6634,30.6483,30.6483,15700.0
2010-02-16 13:45:00,40.69,40.7,40.69,40.69,11000.0,30.6408,30.6483,30.6408,30.6408,11000.0
2010-02-16 13:50:00,40.7,40.72,40.69,40.7,18500.0,30.6483,30.6634,30.6408,30.6483,18500.0
2010-02-16 13:55:00,40.7,40.71,40.69,40.69,4600.0,30.6483,30.6559,30.6408,30.6408,4600.0
2010-02-16 14:00:00,40.69,40.7,40.69,40.69,7300.0,30.6408,30.6483,30.6408,30.6408,7300.0
2010-02-16 14:05:00,40.69,40.69,40.68,40.68,30900.0,30.6408,30.6408,30.6333,30.6333,30900.0
2010-02-16 14:10:00,40.69,40.7,40.68,40.7,12400.0,30.6408,30.6483,30.6333,30.6483,12400.0
2010-02-16 14:15:00,40.69,40.7,40.68,40.69,35000.0,30.6408,30.6483,30.6333,30.6408,35000.0
2010-02-16 14:20:00,40.69,40.72,40.69,40.7,20500.0,30.6408,30.6634,30.6408,30.6483,20500.0
2010-02-16 14:25:00,40.7,40.76,40.7,40.74,26500.0,30.6483,30.6935,30.6483,30.6784,26500.0
2010-02-16 14:30:00,40.73,40.75,40.69,40.69,44800.0,30.6709,30.686,30.6408,30.6408,44800.0
2010-02-16 14:35:00,40.7,40.72,40.69,40.69,23100.0,30.6483,30.6634,30.6408,30.6408,23100.0
2010-02-16 14:40:00,40.69,40.72,40.68,40.72,25100.0,30.6408,30.6634,30.6333,30.6634,25100.0
2010-02-16 14:45:00,40.72,40.74,40.71,40.73,16200.0,30.6634,30.6784,30.6559,30.6709,16200.0
2010-02-16 14:50:00,40.73,40.76,40.72,40.76,26500.0,30.6709,30.6935,30.6634,30.6935,26500.0
2010-02-16 14:55:00,40.76,40.76,40.71,40.72,15500.0,30.6935,30.6935,30.6559,30.6634,15500.0
2010-02-16 15:00:00,40.73,40.73,40.69,40.71,55400.0,30.6709,30.6709,30.6408,30.6559,55400.0
2010-02-16 15:05:00,40.7,40.74,40.7,40.74,12800.0,30.6483,30.6784,30.6483,30.6784,12800.0
2010-02-16 15:10:00,40.73,40.74,40.73,40.74,4900.0,30.6709,30.6784,30.6709,30.6784,4900.0
2010-02-16 15:15:00,40.73,40.74,40.72,40.74,14500.0,30.6709,30.6784,30.6634,30.6784,14500.0
2010-02-16 15:20:00,40.73,40.74,40.71,40.72,31500.0,30.6709,30.6784,30.6559,30.6634,31500.0
2010-02-16 15:25:00,40.73,40.76,40.72,40.74,24100.0,30.6709,30.6935,30.6634,30.6784,24100.0
2010-02-16 15:30:00,40.73,40.77,40.73,40.77,18100.0,30.6709,30.701,30.6709,30.701,18100.0
2010-02-16 15:35:00,40.77,40.78,40.76,40.78,18300.0,30.701,30.7086,30.6935,30.7086,18300.0
2010-02-16 15:40:00,40.77,40.81,40.77,40.81,33100.0,30.701,30.7312,30.701,30.7312,33100.0
2010-02-16 15:45:00,40.8,40.81,40.78,40.79,80700.0,30.7236,30.7312,30.7086,30.7161,80700.0
2010-02-16 15:50:00,40.79,40.8,40.76,40.77,66900.0,30.7161,30.7236,30.6935,30.701,66900.0
2010-02-16 15:55:00,40.78,40.83,40.76,40.8,98500.0,30.7086,30.7462,30.6935,30.7236,98500.0
2010-02-17 09:30:00,40.98,41.12,40.73,40.82,102900.0,30.8592,30.9646,30.6709,30.7387,102900.0
2010-02-17 09:35:00,40.81,40.91,40.78,40.78,37100.0,30.7312,30.8065,30.7086,30.7086,37100.0
2010-02-17 09:40:00,40.77,40.86,40.73,40.85,40700.0,30.701,30.7688,30.6709,30.7613,40700.0
2010-02-17 09:45:00,40.86,40.86,40.81,40.85,30200.0,30.7688,30.7688,30.7312,30.7613,30200.0
2010-02-17 09:50:00,40.85,40.85,40.82,40.85,21700.0,30.7613,30.7613,30.7387,30.7613,21700.0
2010-02-17 09:55:00,40.85,40.89,40.83,40.84,20600.0,30.7613,30.7914,30.7462,30.7537,20600.0
2010-02-17 10:00:00,40.85,40.9,40.83,40.83,25800.0,30.7613,30.7989,30.7462,30.7462,25800.0
2010-02-17 10:05:00,40.84,40.84,40.76,40.81,39900.0,30.7537,30.7537,30.6935,30.7312,39900.0
2010-02-17 10:10:00,40.8,40.82,40.78,40.8,27000.0,30.7236,30.7387,30.7086,30.7236,27000.0
2010-02-17 10:15:00,40.8,40.85,40.8,40.84,39500.0,30.7236,30.7613,30.7236,30.7537,39500.0
2010-02-17 10:20:00,40.85,40.85,40.71,40.72,62300.0,30.7613,30.7613,30.6559,30.6634,62300.0
2010-02-17 10:25:00,40.72,40.72,40.66,40.68,41800.0,30.6634,30.6634,30.6182,30.6333,41800.0
2010-02-17 10:30:00,40.68,40.76,40.67,40.76,30500.0,30.6333,30.6935,30.6257,30.6935,30500.0
2010-02-17 10:35:00,40.76,40.77,40.68,40.72,38700.0,30.6935,30.701,30.6333,30.6634,38700.0
2010-02-17 10:40:00,40.72,40.85,40.71,40.84,26900.0,30.6634,30.7613,30.6559,30.7537,26900.0
2010-02-17 10:45:00,40.84,40.85,40.82,40.85,30600.0,30.7537,30.7613,30.7387,30.7613,30600.0
2010-02-17 10:50:00,40.84,40.89,40.84,40.88,16500.0,30.7537,30.7914,30.7537,30.7839,16500.0
2010-02-17 10:55:00,40.87,40.92,40.86,40.91,32900.0,30.7763,30.814,30.7688,30.8065,32900.0
2010-02-17 11:00:00,40.91,40.91,40.88,40.88,19000.0,30.8065,30.8065,30.7839,30.7839,19000.0
2010-02-17 11:05:00,40.89,40.95,40.83,40.83,30800.0,30.7914,30.8366,30.7462,30.7462,30800.0
2010-02-17 11:10:00,40.83,40.84,40.79,40.79,49600.0,30.7462,30.7537,30.7161,30.7161,49600.0
2010-02-17 11:15:00,40.79,40.8,40.75,40.76,18200.0,30.7161,30.7236,30.686,30.6935,18200.0
2010-02-17 11:20:00,40.76,40.76,40.72,40.75,48900.0,30.6935,30.6935,30.6634,30.686,48900.0
2010-02-17 11:25:00,40.76,40.76,40.73,40.75,28000.0,30.6935,30.6935,30.6709,30.686,28000.0
2010-02-17 11:30:00,40.75,40.76,40.73,40.75,21900.0,30.686,30.6935,30.6709,30.686,21900.0
2010-02-17 11:35:00,40.75,40.81,40.74,40.81,67400.0,30.686,30.7312,30.6784,30.7312,67400.0
2010-02-17 11:40:00,40.81,40.9,40.79,40.89,64100.0,30.7312,30.7989,30.7161,30.7914,64100.0
2010-02-17 11:45:00,40.9,40.99,40.88,40.94,66600.0,30.7989,30.8667,30.7839,30.829,66600.0
2010-02-17 11:50:00,40.94,40.97,40.94,40.97,13700.0,30.829,30.8516,30.829,30.8516,13700.0
2010-02-17 11:55:00,40.97,40.97,40.92,40.92,15900.0,30.8516,30.8516,30.814,30.814,15900.0
2010-02-17 12:00:00,40.93,40.98,40.93,40.96,19300.0,30.8215,30.8592,30.8215,30.8441,19300.0
2010-02-17 12:05:00,40.97,40.99,40.94,40.96,25100.0,30.8516,30.8667,30.829,30.8441,25100.0
2010-02-17 12:10:00,40.96,40.96,40.93,40.93,9800.0,30.8441,30.8441,30.8215,30.8215,9800.0
2010-02-17 12:15:00,40.94,40.99,40.94,40.98,30100.0,30.829,30.8667,30.829,30.8592,30100.0
2010-02-17 12:20:00,40.98,41.0,40.98,40.98,15300.0,30.8592,30.8742,30.8592,30.8592,15300.0
2010-02-17 12:25:00,40.98,40.99,40.98,40.98,3600.0,30.8592,30.8667,30.8592,30.8592,3600.0
2010-02-17 12:30:00,40.98,40.99,40.96,40.97,22100.0,30.8592,30.8667,30.8441,30.8516,22100.0
2010-02-17 12:35:00,40.97,40.99,40.94,40.95,16500.0,30.8516,30.8667,30.829,30.8366,16500.0
2010-02-17 12:40:00,40.95,40.97,40.95,40.95,11900.0,30.8366,30.8516,30.8366,30.8366,11900.0
2010-02-17 12:45:00,40.95,40.97,40.95,40.97,12100.0,30.8366,30.8516,30.8366,30.8516,12100.0
2010-02-17 12:50:00,40.97,40.97,40.93,40.93,14400.0,30.8516,30.8516,30.8215,30.8215,14400.0
2010-02-17 12:55:00,40.93,40.97,40.92,40.96,8700.0,30.8215,30.8516,30.814,30.8441,8700.0
2010-02-17 13:00:00,40.96,40.98,40.95,40.97,12700.0,30.8441,30.8592,30.8366,30.8516,12700.0
2010-02-17 13:05:00,40.98,40.98,40.95,40.98,17000.0,30.8592,30.8592,30.8366,30.8592,17000.0
2010-02-17 13:10:00,40.97,40.98,40.97,40.98,4600.0,30.8516,30.8592,30.8516,30.8592,4600.0
2010-02-17 13:15:00,40.98,40.99,40.98,40.99,15300.0,30.8592,30.8667,30.8592,30.8667,15300.0
2010-02-17 13:20:00,40.98,40.99,40.98,40.99,7200.0,30.8592,30.8667,30.8592,30.8667,7200.0
2010-02-17 13:25:00,40.98,40.99,40.98,40.98,12100.0,30.8592,30.8667,30.8592,30.8592,12100.0
2010-02-17 13:30:00,40.98,40.99,40.97,40.97,16000.0,30.8592,30.8667,30.8516,30.8516,16000.0
2010-02-17 13:35:00,40.97,40.98,40.97,40.97,9100.0,30.8516,30.8592,30.8516,30.8516,9100.0
2010-02-17 13:40:00,40.98,40.98,40.97,40.97,7100.0,30.8592,30.8592,30.8516,30.8516,7100.0
2010-02-17 13:45:00,40.97,40.98,40.96,40.96,14100.0,30.8516,30.8592,30.8441,30.8441,14100.0
2010-02-17 13:50:00,40.96,40.96,40.92,40.93,15000.0,30.8441,30.8441,30.814,30.8215,15000.0
2010-02-17 13:55:00,40.92,40.94,40.9,40.92,22300.0,30.814,30.829,30.7989,30.814,22300.0
2010-02-17 14:00:00,40.92,40.95,40.87,40.9,48200.0,30.814,30.8366,30.7763,30.7989,48200.0
2010-02-17 14:05:00,40.9,40.96,40.9,40.96,14400.0,30.7989,30.8441,30.7989,30.8441,14400.0
2010-02-17 14:10:00,40.96,40.97,40.94,40.94,17000.0,30.8441,30.8516,30.829,30.829,17000.0
2010-02-17 14:15:00,40.94,40.94,40.88,40.89,13300.0,30.829,30.829,30.7839,30.7914,13300.0
2010-02-17 14:20:00,40.89,40.89,40.86,40.89,19700.0,30.7914,30.7914,30.7688,30.7914,19700.0
2010-02-17 14:25:00,40.89,40.93,40.88,40.92,7600.0,30.7914,30.8215,30.7839,30.814,7600.0
2010-02-17 14:30:00,40.92,40.93,40.88,40.93,17000.0,30.814,30.8215,30.7839,30.8215,17000.0
2010-02-17 14:35:00,40.92,40.95,40.92,40.93,13800.0,30.814,30.8366,30.814,30.8215,13800.0
2010-02-17 14:40:00,40.92,40.94,40.92,40.93,8200.0,30.814,30.829,30.814,30.8215,8200.0
2010-02-17 14:45:00,40.93,40.94,40.88,40.88,48700.0,30.8215,30.829,30.7839,30.7839,48700.0
2010-02-17 14:50:00,40.88,40.91,40.88,40.88,13500.0,30.7839,30.8065,30.7839,30.7839,13500.0
2010-02-17 14:55:00,40.88,40.93,40.88,40.92,70300.0,30.7839,30.8215,30.7839,30.814,70300.0
2010-02-17 15:00:00,40.92,40.92,40.84,40.85,35900.0,30.814,30.814,30.7537,30.7613,35900.0
2010-02-17 15:05:00,40.85,40.86,40.82,40.82,29500.0,30.7613,30.7688,30.7387,30.7387,29500.0
2010-02-17 15:10:00,40.82,40.86,40.82,40.86,50500.0,30.7387,30.7688,30.7387,30.7688,50500.0
2010-02-17 15:15:00,40.85,40.91,40.84,40.87,52900.0,30.7613,30.8065,30.7537,30.7763,52900.0
2010-02-17 15:20:00,40.87,40.88,40.81,40.82,46500.0,30.7763,30.7839,30.7312,30.7387,46500.0
2010-02-17 15:25:00,40.82,40.84,40.8,40.8,42000.0,30.7387,30.7537,30.7236,30.7236,42000.0
2010-02-17 15:30:00,40.8,40.89,40.8,40.88,27500.0,30.7236,30.7914,30.7236,30.7839,27500.0
2010-02-17 15:35:00,40.88,40.92,40.88,40.88,29600.0,30.7839,30.814,30.7839,30.7839,29600.0
2010-02-17 15:40:00,40.88,40.88,40.83,40.84,41600.0,30.7839,30.7839,30.7462,30.7537,41600.0
2010-02-17 15:45:00,40.84,40.85,40.8,40.82,54600.0,30.7537,30.7613,30.7236,30.7387,54600.0
2010-02-17 15:50:00,40.82,40.85,40.81,40.83,90400.0,30.7387,30.7613,30.7312,30.7462,90400.0
2010-02-17 15:55:00,40.83,40.84,40.79,40.8,153000.0,30.7462,30.7537,30.7161,30.7236,153000.0
2010-02-18 09:30:00,40.84,40.93,40.77,40.88,45200.0,30.7537,30.8215,30.701,30.7839,45200.0
2010-02-18 09:35:00,40.9,40.98,40.89,40.89,39800.0,30.7989,30.8592,30.7914,30.7914,39800.0
2010-02-18 09:40:00,40.89,40.92,40.82,40.82,18300.0,30.7914,30.814,30.7387,30.7387,18300.0
2010-02-18 09:45:00,40.82,40.82,40.73,40.81,22600.0,30.7387,30.7387,30.6709,30.7312,22600.0
2010-02-18 09:50:00,40.82,40.91,40.81,40.9,26200.0,30.7387,30.8065,30.7312,30.7989,26200.0
2010-02-18 09:55:00,40.9,40.9,40.86,40.89,14500.0,30.7989,30.7989,30.7688,30.7914,14500.0
2010-02-18 10:00:00,40.89,40.97,40.81,40.95,35800.0,30.7914,30.8516,30.7312,30.8366,35800.0
2010-02-18 10:05:00,40.94,40.96,40.89,40.95,16300.0,30.829,30.8441,30.7914,30.8366,16300.0
2010-02-18 10:10:00,40.94,40.97,40.91,40.95,25900.0,30.829,30.8516,30.8065,30.8366,25900.0
2010-02-18 10:15:00,40.95,41.0,40.94,40.99,31600.0,30.8366,30.8742,30.829,30.8667,31600.0
2010-02-18 10:20:00,40.99,40.99,40.86,40.86,19100.0,30.8667,30.8667,30.7688,30.7688,19100.0
2010-02-18 10:25:00,40.84,40.85,40.8,40.81,12400.0,30.7537,30.7613,30.7236,30.7312,12400.0
2010-02-18 10:30:00,40.8,40.83,40.78,40.83,20700.0,30.7236,30.7462,30.7086,30.7462,20700.0
2010-02-18 10:35:00,40.83,40.87,40.81,40.87,17700.0,30.7462,30.7763,30.7312,30.7763,17700.0
2010-02-18 10:40:00,40.87,40.88,40.84,40.87,17200.0,30.7763,30.7839,30.7537,30.7763,17200.0
2010-02-18 10:45:00,40.87,40.88,40.86,40.88,14600.0,30.7763,30.7839,30.7688,30.7839,14600.0
2010-02-18 10:50:00,40.88,40.88,40.85,40.85,15200.0,30.7839,30.7839,30.7613,30.7613,15200.0
2010-02-18 10:55:00,40.86,40.89,40.85,40.89,23300.0,30.7688,30.7914,30.7613,30.7914,23300.0
2010-02-18 11:00:00,40.89,40.9,40.87,40.88,15100.0,30.7914,30.7989,30.7763,30.7839,15100.0
2010-02-18 11:05:00,40.87,40.89,40.86,40.89,20200.0,30.7763,30.7914,30.7688,30.7914,20200.0
2010-02-18 11:10:00,40.88,40.89,40.83,40.85,22400.0,30.7839,30.7914,30.7462,30.7613,22400.0
2010-02-18 11:15:00,40.85,40.86,40.82,40.82,26200.0,30.7613,30.7688,30.7387,30.7387,26200.0
2010-02-18 11:20:00,40.82,40.9,40.82,40.88,17500.0,30.7387,30.7989,30.7387,30.7839,17500.0
2010-02-18 11:25:00,40.88,40.89,40.85,40.88,30300.0,30.7839,30.7914,30.7613,30.7839,30300.0
2010-02-18 11:30:00,40.86,40.9,40.86,40.9,26900.0,30.7688,30.7989,30.7688,30.7989,26900.0
2010-02-18 11:35:00,40.89,40.9,40.88,40.88,4900.0,30.7914,30.7989,30.7839,30.7839,4900.0
2010-02-18 11:40:00,40.89,40.94,40.88,40.92,35500.0,30.7914,30.829,30.7839,30.814,35500.0
2010-02-18 11:45:00,40.92,40.96,40.92,40.92,13400.0,30.814,30.8441,30.814,30.814,13400.0
2010-02-18 11:50:00,40.92,40.93,40.92,40.92,4300.0,30.814,30.8215,30.814,30.814,4300.0
2010-02-18 11:55:00,40.92,40.92,40.88,40.91,16400.0,30.814,30.814,30.7839,30.8065,16400.0
2010-02-18 12:00:00,40.91,40.92,40.9,40.9,13000.0,30.8065,30.814,30.7989,30.7989,13000.0
2010-02-18 12:05:00,40.9,40.9,40.85,40.85,15100.0,30.7989,30.7989,30.7613,30.7613,15100.0
2010-02-18 12:10:00,40.85,40.89,40.84,40.86,13800.0,30.7613,30.7914,30.7537,30.7688,13800.0
2010-02-18 12:15:00,40.85,40.89,40.84,40.88,33100.0,30.7613,30.7914,30.7537,30.7839,33100.0
2010-02-18 12:20:00,40.88,40.97,40.86,40.96,95700.0,30.7839,30.8516,30.7688,30.8441,95700.0
2010-02-18 12:25:00,40.96,40.97,40.95,40.96,21200.0,30.8441,30.8516,30.8366,30.8441,21200.0
2010-02-18 12:30:00,40.95,40.97,40.95,40.97,25000.0,30.8366,30.8516,30.8366,30.8516,25000.0
2010-02-18 12:35:00,40.96,40.97,40.9,40.9,19300.0,30.8441,30.8516,30.7989,30.7989,19300.0
2010-02-18 12:40:00,40.9,40.95,40.9,40.95,25600.0,30.7989,30.8366,30.7989,30.8366,25600.0
2010-02-18 12:45:00,40.95,40.96,40.94,40.94,9400.0,30.8366,30.8441,30.829,30.829,9400.0
2010-02-18 12:50:00,40.94,41.0,40.94,40.99,41700.0,30.829,30.8742,30.829,30.8667,41700.0
2010-02-18 12:55:00,40.99,40.99,40.97,40.97,16700.0,30.8667,30.8667,30.8516,30.8516,16700.0
2010-02-18 13:00:00,40.98,40.99,40.97,40.97,13400.0,30.8592,30.8667,30.8516,30.8516,13400.0
2010-02-18 13:05:00,40.97,40.97,40.95,40.95,15800.0,30.8516,30.8516,30.8366,30.8366,15800.0
2010-02-18 13:10:00,40.95,40.96,40.92,40.92,10500.0,30.8366,30.8441,30.814,30.814,10500.0
2010-02-18 13:15:00,40.92,40.99,40.92,40.98,29400.0,30.814,30.8667,30.814,30.8592,29400.0
2010-02-18 13:20:00,40.97,40.99,40.97,40.99,11200.0,30.8516,30.8667,30.8516,30.8667,11200.0
2010-02-18 13:25:00,40.99,41.0,40.98,40.99,13700.0,30.8667,30.8742,30.8592,30.8667,13700.0
2010-02-18 13:30:00,40.98,41.0,40.98,40.99,24400.0,30.8592,30.8742,30.8592,30.8667,24400.0
2010-02-18 13:35:00,40.99,41.0,40.99,40.99,7300.0,30.8667,30.8742,30.8667,30.8667,7300.0
2010-02-18 13:40:00,40.99,41.04,40.99,41.04,39500.0,30.8667,30.9044,30.8667,30.9044,39500.0
2010-02-18 13:45:00,41.03,41.05,41.03,41.03,13500.0,30.8968,30.9119,30.8968,30.8968,13500.0
2010-02-18 13:50:00,41.04,41.05,41.02,41.04,24500.0,30.9044,30.9119,30.8893,30.9044,24500.0
2010-02-18 13:55:00,41.04,41.08,41.04,41.06,22100.0,30.9044,30.9345,30.9044,30.9194,22100.0
2010-02-18 14:00:00,41.07,41.08,41.07,41.07,9900.0,30.9269,30.9345,30.9269,30.9269,9900.0
2010-02-18 14:05:00,41.07,41.08,41.07,41.07,14000.0,30.9269,30.9345,30.9269,30.9269,14000.0
2010-02-18 14:10:00,41.08,41.09,41.05,41.08,29200.0,30.9345,30.942,30.9119,30.9345,29200.0
2010-02-18 14:15:00,41.08,41.18,41.08,41.18,44800.0,30.9345,31.0098,30.9345,31.0098,44800.0
2010-02-18 14:20:00,41.18,41.2,41.16,41.18,58700.0,31.0098,31.0248,30.9947,31.0098,58700.0
2010-02-18 14:25:00,41.19,41.22,41.16,41.21,33100.0,31.0173,31.0399,30.9947,31.0324,33100.0
2010-02-18 14:30:00,41.2,41.28,41.2,41.28,40000.0,31.0248,31.0851,31.0248,31.0851,40000.0
2010-02-18 14:35:00,41.27,41.28,41.24,41.26,35800.0,31.0775,31.0851,31.055,31.07,35800.0
2010-02-18 14:40:00,41.24,41.26,41.23,41.23,50300.0,31.055,31.07,31.0474,31.0474,50300.0
2010-02-18 14:45:00,41.23,41.27,41.21,41.27,16500.0,31.0474,31.0775,31.0324,31.0775,16500.0
2010-02-18 14:50:00,41.26,41.28,41.22,41.26,101300.0,31.07,31.0851,31.0399,31.07,101300.0
2010-02-18 14:55:00,41.26,41.27,41.26,41.27,17200.0,31.07,31.0775,31.07,31.0775,17200.0
2010-02-18 15:00:00,41.27,41.32,41.27,41.27,36500.0,31.0775,31.1152,31.0775,31.0775,36500.0
2010-02-18 15:05:00,41.27,41.31,41.26,41.28,31900.0,31.0775,31.1077,31.07,31.0851,31900.0
2010-02-18 15:10:00,41.27,41.28,41.26,41.26,7700.0,31.0775,31.0851,31.07,31.07,7700.0
2010-02-18 15:15:00,41.26,41.26,41.23,41.23,15800.0,31.07,31.07,31.0474,31.0474,15800.0
2010-02-18 15:20:00,41.24,41.24,41.2,41.2,13300.0,31.055,31.055,31.0248,31.0248,13300.0
2010-02-18 15:25:00,41.2,41.23,41.19,41.23,23500.0,31.0248,31.0474,31.0173,31.0474,23500.0
2010-02-18 15:30:00,41.23,41.23,41.2,41.22,39000.0,31.0474,31.0474,31.0248,31.0399,39000.0
2010-02-18 15:35:00,41.22,41.25,41.22,41.22,28800.0,31.0399,31.0625,31.0399,31.0399,28800.0
2010-02-18 15:40:00,41.22,41.24,41.21,41.23,34700.0,31.0399,31.055,31.0324,31.0474,34700.0
2010-02-18 15:45:00,41.24,41.26,41.23,41.25,39400.0,31.055,31.07,31.0474,31.0625,39400.0
2010-02-18 15:50:00,41.26,41.27,41.26,41.26,38600.0,31.07,31.0775,31.07,31.07,38600.0
2010-02-18 15:55:00,41.26,41.3,41.25,41.27,130500.0,31.07,31.1001,31.0625,31.0775,130500.0
2010-02-19 09:30:00,40.26,40.59,40.26,40.43,204100.0,30.317,30.5655,30.317,30.445,204100.0
2010-02-19 09:35:00,40.44,40.8,40.43,40.78,149800.0,30.4525,30.7236,30.445,30.7086,149800.0
2010-02-19 09:40:00,40.78,40.9,40.75,40.83,99700.0,30.7086,30.7989,30.686,30.7462,99700.0
2010-02-19 09:45:00,40.83,40.89,40.76,40.78,150600.0,30.7462,30.7914,30.6935,30.7086,150600.0
2010-02-19 09:50:00,40.77,40.79,40.72,40.75,84600.0,30.701,30.7161,30.6634,30.686,84600.0
2010-02-19 09:55:00,40.75,40.87,40.73,40.75,102600.0,30.686,30.7763,30.6709,30.686,102600.0
2010-02-19 10:00:00,40.76,40.9,40.75,40.79,82900.0,30.6935,30.7989,30.686,30.7161,82900.0
2010-02-19 10:05:00,40.78,40.86,40.76,40.83,42900.0,30.7086,30.7688,30.6935,30.7462,42900.0
2010-02-19 10:10:00,40.83,40.88,40.82,40.88,27600.0,30.7462,30.7839,30.7387,30.7839,27600.0
2010-02-19 10:15:00,40.88,41.0,40.88,40.98,184600.0,30.7839,30.8742,30.7839,30.8592,184600.0
2010-02-19 10:20:00,40.98,41.19,40.95,41.15,127600.0,30.8592,31.0173,30.8366,30.9872,127600.0
2010-02-19 10:25:00,41.15,41.33,41.13,41.32,76500.0,30.9872,31.1227,30.9721,31.1152,76500.0
2010-02-19 10:30:00,41.33,41.34,41.06,41.1,158600.0,31.1227,31.1303,30.9194,30.9495,158600.0
2010-02-19 10:35:00,41.11,41.18,41.11,41.13,30100.0,30.9571,31.0098,30.9571,30.9721,30100.0
2010-02-19 10:40:00,41.12,41.13,41.03,41.03,82100.0,30.9646,30.9721,30.8968,30.8968,82100.0
2010-02-19 10:45:00,41.04,41.06,40.91,40.95,109100.0,30.9044,30.9194,30.8065,30.8366,109100.0
2010-02-19 10:50:00,40.96,41.08,40.96,41.06,65700.0,30.8441,30.9345,30.8441,30.9194,65700.0
2010-02-19 10:55:00,41.05,41.1,40.98,40.99,48900.0,30.9119,30.9495,30.8592,30.8667,48900.0
2010-02-19 11:00:00,40.99,41.0,40.95,40.97,28100.0,30.8667,30.8742,30.8366,30.8516,28100.0
2010-02-19 11:05:00,40.97,41.0,40.95,40.99,46500.0,30.8516,30.8742,30.8366,30.8667,46500.0
2010-02-19 11:10:00,40.99,41.02,40.97,41.01,48700.0,30.8667,30.8893,30.8516,30.8818,48700.0
2010-02-19 11:15:00,41.02,41.12,41.0,41.01,100600.0,30.8893,30.9646,30.8742,30.8818,100600.0
2010-02-19 11:20:00,41.02,41.08,40.98,41.04,52300.0,30.8893,30.9345,30.8592,30.9044,52300.0
2010-02-19 11:25:00,41.03,41.07,41.01,41.07,28900.0,30.8968,30.9269,30.8818,30.9269,28900.0
2010-02-19 11:30:00,41.07,41.12,41.05,41.07,24800.0,30.9269,30.9646,30.9119,30.9269,24800.0
2010-02-19 11:35:00,41.05,41.06,41.02,41.05,56600.0,30.9119,30.9194,30.8893,30.9119,56600.0
2010-02-19 11:40:00,41.05,41.13,41.05,41.12,16400.0,30.9119,30.9721,30.9119,30.9646,16400.0
2010-02-19 11:45:00,41.12,41.2,41.12,41.15,31300.0,30.9646,31.0248,30.9646,30.9872,31300.0
2010-02-19 11:50:00,41.16,41.25,41.16,41.24,31600.0,30.9947,31.0625,30.9947,31.055,31600.0
2010-02-19 11:55:00,41.25,41.39,41.22,41.39,50000.0,31.0625,31.1679,31.0399,31.1679,50000.0
2010-02-19 12:00:00,41.39,41.41,41.33,41.35,85100.0,31.1679,31.183,31.1227,31.1378,85100.0
2010-02-19 12:05:00,41.35,41.36,41.29,41.29,24500.0,31.1378,31.1453,31.0926,31.0926,24500.0
2010-02-19 12:10:00,41.3,41.3,41.26,41.26,17800.0,31.1001,31.1001,31.07,31.07,17800.0
2010-02-19 12:15:00,41.27,41.33,41.22,41.33,17700.0,31.0775,31.1227,31.0399,31.1227,17700.0
2010-02-19 12:20:00,41.32,41.33,41.25,41.32,18800.0,31.1152,31.1227,31.0625,31.1152,18800.0
2010-02-19 12:25:00,41.32,41.36,41.31,41.35,20100.0,31.1152,31.1453,31.1077,31.1378,20100.0
2010-02-19 12:30:00,41.35,41.4,41.32,41.37,56200.0,31.1378,31.1754,31.1152,31.1529,56200.0
2010-02-19 12:35:00,41.38,41.41,41.36,41.37,28700.0,31.1604,31.183,31.1453,31.1529,28700.0
2010-02-19 12:40:00,41.38,41.38,41.27,41.27,39600.0,31.1604,31.1604,31.0775,31.0775,39600.0
2010-02-19 12:45:00,41.27,41.27,41.22,41.24,21300.0,31.0775,31.0775,31.0399,31.055,21300.0
2010-02-19 12:50:00,41.24,41.24,41.23,41.24,8800.0,31.055,31.055,31.0474,31.055,8800.0
2010-02-19 12:55:00,41.24,41.24,41.17,41.22,29100.0,31.055,31.055,31.0022,31.0399,29100.0
2010-02-19 13:00:00,41.22,41.22,41.17,41.18,15000.0,31.0399,31.0399,31.0022,31.0098,15000.0
2010-02-19 13:05:00,41.17,41.19,41.17,41.19,7700.0,31.0022,31.0173,31.0022,31.0173,7700.0
2010-02-19 13:10:00,41.2,41.22,41.19,41.19,18400.0,31.0248,31.0399,31.0173,31.0173,18400.0
2010-02-19 13:15:00,41.2,41.2,41.14,41.15,26600.0,31.0248,31.0248,30.9797,30.9872,26600.0
2010-02-19 13:20:00,41.15,41.16,41.07,41.08,33100.0,30.9872,30.9947,30.9269,30.9345,33100.0
2010-02-19 13:25:00,41.08,41.08,41.03,41.03,44000.0,30.9345,30.9345,30.8968,30.8968,44000.0
2010-02-19 13:30:00,41.04,41.06,41.03,41.05,40800.0,30.9044,30.9194,30.8968,30.9119,40800.0
2010-02-19 13:35:00,41.04,41.06,41.04,41.06,28700.0,30.9044,30.9194,30.9044,30.9194,28700.0
2010-02-19 13:40:00,41.05,41.06,40.98,41.02,49700.0,30.9119,30.9194,30.8592,30.8893,49700.0
2010-02-19 13:45:00,41.03,41.06,41.01,41.01,81400.0,30.8968,30.9194,30.8818,30.8818,81400.0
2010-02-19 13:50:00,41.02,41.02,40.99,41.01,35500.0,30.8893,30.8893,30.8667,30.8818,35500.0
2010-02-19 13:55:00,41.02,41.02,40.98,41.0,33100.0,30.8893,30.8893,30.8592,30.8742,33100.0
2010-02-19 14:00:00,41.0,41.01,40.95,40.95,52600.0,30.8742,30.8818,30.8366,30.8366,52600.0
2010-02-19 14:05:00,40.95,40.96,40.87,40.89,42300.0,30.8366,30.8441,30.7763,30.7914,42300.0
2010-02-19 14:10:00,40.89,40.94,40.89,40.91,34300.0,30.7914,30.829,30.7914,30.8065,34300.0
2010-02-19 14:15:00,40.92,41.0,40.91,40.97,38900.0,30.814,30.8742,30.8065,30.8516,38900.0
2010-02-19 14:20:00,40.98,41.0,40.97,40.99,17100.0,30.8592,30.8742,30.8516,30.8667,17100.0
2010-02-19 14:25:00,41.0,41.0,40.99,40.99,7300.0,30.8742,30.8742,30.8667,30.8667,7300.0
2010-02-19 14:30:00,41.0,41.01,40.99,41.01,33400.0,30.8742,30.8818,30.8667,30.8818,33400.0
2010-02-19 14:35:00,41.01,41.01,40.94,40.99,64200.0,30.8818,30.8818,30.829,30.8667,64200.0
2010-02-19 14:40:00,40.99,40.99,40.87,40.88,90100.0,30.8667,30.8667,30.7763,30.7839,90100.0
2010-02-19 14:45:00,40.87,40.92,40.87,40.89,34400.0,30.7763,30.814,30.7763,30.7914,34400.0
2010-02-19 14:50:00,40.88,40.9,40.88,40.9,40500.0,30.7839,30.7989,30.7839,30.7989,40500.0
2010-02-19 14:55:00,40.9,40.91,40.85,40.86,61600.0,30.7989,30.8065,30.7613,30.7688,61600.0
2010-02-19 15:00:00,40.85,40.87,40.85,40.86,33200.0,30.7613,30.7763,30.7613,30.7688,33200.0
2010-02-19 15:05:00,40.87,40.87,40.86,40.86,28300.0,30.7763,30.7763,30.7688,30.7688,28300.0
2010-02-19 15:10:00,40.86,40.86,40.8,40.8,72700.0,30.7688,30.7688,30.7236,30.7236,72700.0
2010-02-19 15:15:00,40.8,40.9,40.79,40.8,156600.0,30.7236,30.7989,30.7161,30.7236,156600.0
2010-02-19 15:20:00,40.81,40.86,40.8,40.85,45100.0,30.7312,30.7688,30.7236,30.7613,45100.0
2010-02-19 15:25:00,40.85,40.88,40.84,40.86,40800.0,30.7613,30.7839,30.7537,30.7688,40800.0
2010-02-19 15:30:00,40.86,40.87,40.81,40.86,74800.0,30.7688,30.7763,30.7312,30.7688,74800.0
2010-02-19 15:35:00,40.86,40.87,40.81,40.81,74400.0,30.7688,30.7763,30.7312,30.7312,74400.0
2010-02-19 15:40:00,40.81,40.91,40.81,40.85,128500.0,30.7312,30.8065,30.7312,30.7613,128500.0
2010-02-19 15:45:00,40.84,40.9,40.84,40.87,90700.0,30.7537,30.7989,30.7537,30.7763,90700.0
2010-02-19 15:50:00,40.87,40.87,40.82,40.83,114300.0,30.7763,30.7763,30.7387,30.7462,114300.0
2010-02-19 15:55:00,40.82,40.85,40.81,40.82,143500.0,30.7387,30.7613,30.7312,30.7387,143500.0
2010-02-22 09:30:00,40.99,41.09,40.91,41.0,84400.0,30.8667,30.942,30.8065,30.8742,84400.0
2010-02-22 09:35:00,40.97,41.08,40.87,40.93,28200.0,30.8516,30.9345,30.7763,30.8215,28200.0
2010-02-22 09:40:00,40.93,40.95,40.73,40.75,29500.0,30.8215,30.8366,30.6709,30.686,29500.0
2010-02-22 09:45:00,40.75,40.86,40.75,40.8,28400.0,30.686,30.7688,30.686,30.7236,28400.0
2010-02-22 09:50:00,40.8,40.8,40.67,40.67,48000.0,30.7236,30.7236,30.6257,30.6257,48000.0
2010-02-22 09:55:00,40.67,40.69,40.55,40.61,87400.0,30.6257,30.6408,30.5354,30.5805,87400.0
2010-02-22 10:00:00,40.6,40.62,40.55,40.56,65300.0,30.573,30.5881,30.5354,30.5429,65300.0
2010-02-22 10:05:00,40.56,40.62,40.55,40.59,100300.0,30.5429,30.5881,30.5354,30.5655,100300.0
2010-02-22 10:10:00,40.59,40.64,40.59,40.64,34500.0,30.5655,30.6031,30.5655,30.6031,34500.0
2010-02-22 10:15:00,40.63,40.64,40.62,40.62,29100.0,30.5956,30.6031,30.5881,30.5881,29100.0
2010-02-22 10:20:00,40.62,40.64,40.61,40.63,54100.0,30.5881,30.6031,30.5805,30.5956,54100.0
2010-02-22 10:25:00,40.63,40.64,40.58,40.6,37800.0,30.5956,30.6031,30.558,30.573,37800.0
2010-02-22 10:30:00,40.6,40.62,40.56,40.57,75600.0,30.573,30.5881,30.5429,30.5504,75600.0
2010-02-22 10:35:00,40.59,40.61,40.59,40.61,17000.0,30.5655,30.5805,30.5655,30.5805,17000.0
2010-02-22 10:40:00,40.61,40.63,40.6,40.61,39900.0,30.5805,30.5956,30.573,30.5805,39900.0
2010-02-22 10:45:00,40.61,40.64,40.6,40.62,31600.0,30.5805,30.6031,30.573,30.5881,31600.0
2010-02-22 10:50:00,40.62,40.66,40.61,40.66,25200.0,30.5881,30.6182,30.5805,30.6182,25200.0
2010-02-22 10:55:00,40.66,40.68,40.59,40.65,35500.0,30.6182,30.6333,30.5655,30.6107,35500.0
2010-02-22 11:00:00,40.65,40.74,40.64,40.73,19200.0,30.6107,30.6784,30.6031,30.6709,19200.0
2010-02-22 11:05:00,40.73,40.73,40.7,40.71,115200.0,30.6709,30.6709,30.6483,30.6559,115200.0
2010-02-22 11:10:00,40.71,40.82,40.7,40.81,55400.0,30.6559,30.7387,30.6483,30.7312,55400.0
2010-02-22 11:15:00,40.81,40.88,40.8,40.83,62900.0,30.7312,30.7839,30.7236,30.7462,62900.0
2010-02-22 11:20:00,40.83,40.83,40.76,40.8,32100.0,30.7462,30.7462,30.6935,30.7236,32100.0
2010-02-22 11:25:00,40.8,40.8,40.7,40.73,22400.0,30.7236,30.7236,30.6483,30.6709,22400.0
2010-02-22 11:30:00,40.74,40.76,40.69,40.71,17400.0,30.6784,30.6935,30.6408,30.6559,17400.0
2010-02-22 11:35:00,40.71,40.75,40.71,40.75,18700.0,30.6559,30.686,30.6559,30.686,18700.0
2010-02-22 11:40:00,40.74,40.84,40.73,40.84,26500.0,30.6784,30.7537,30.6709,30.7537,26500.0
2010-02-22 11:45:00,40.84,40.86,40.81,40.83,29700.0,30.7537,30.7688,30.7312,30.7462,29700.0
2010-02-22 11:50:00,40.83,40.88,40.8,40.8,31000.0,30.7462,30.7839,30.7236,30.7236,31000.0
2010-02-22 11:55:00,40.8,40.8,40.76,40.77,8400.0,30.7236,30.7236,30.6935,30.701,8400.0
2010-02-22 12:00:00,40.77,40.8,40.76,40.8,14000.0,30.701,30.7236,30.6935,30.7236,14000.0
2010-02-22 12:05:00,40.8,40.8,40.79,40.8,7400.0,30.7236,30.7236,30.7161,30.7236,7400.0
2010-02-22 12:10:00,40.8,40.82,40.77,40.8,24100.0,30.7236,30.7387,30.701,30.7236,24100.0
2010-02-22 12:15:00,40.8,40.8,40.76,40.77,9800.0,30.7236,30.7236,30.6935,30.701,9800.0
2010-02-22 12:20:00,40.77,40.78,40.75,40.76,19600.0,30.701,30.7086,30.686,30.6935,19600.0
2010-02-22 12:25:00,40.75,40.76,40.73,40.74,13200.0,30.686,30.6935,30.6709,30.6784,13200.0
2010-02-22 12:30:00,40.74,40.75,40.72,40.73,13200.0,30.6784,30.686,30.6634,30.6709,13200.0
2010-02-22 12:35:00,40.74,40.75,40.73,40.74,5400.0,30.6784,30.686,30.6709,30.6784,5400.0
2010-02-22 12:40:00,40.75,40.75,40.74,40.74,2400.0,30.686,30.686,30.6784,30.6784,2400.0
2010-02-22 12:45:00,40.75,40.75,40.74,40.75,3800.0,30.686,30.686,30.6784,30.686,3800.0
2010-02-22 12:50:00,40.75,40.76,40.74,40.76,7100.0,30.686,30.6935,30.6784,30.6935,7100.0
2010-02-22 12:55:00,40.75,40.78,40.75,40.78,3200.0,30.686,30.7086,30.686,30.7086,3200.0
2010-02-22 13:00:00,40.77,40.78,40.75,40.78,22400.0,30.701,30.7086,30.686,30.7086,22400.0
2010-02-22 13:05:00,40.78,40.78,40.76,40.77,8200.0,30.7086,30.7086,30.6935,30.701,8200.0
2010-02-22 13:10:00,40.77,40.8,40.76,40.76,24700.0,30.701,30.7236,30.6935,30.6935,24700.0
2010-02-22 13:15:00,40.76,40.78,40.76,40.77,12700.0,30.6935,30.7086,30.6935,30.701,12700.0
2010-02-22 13:20:00,40.77,40.78,40.73,40.73,15600.0,30.701,30.7086,30.6709,30.6709,15600.0
2010-02-22 13:25:00,40.73,40.74,40.72,40.73,12200.0,30.6709,30.6784,30.6634,30.6709,12200.0
2010-02-22 13:30:00,40.73,40.79,40.72,40.78,27200.0,30.6709,30.7161,30.6634,30.7086,27200.0
2010-02-22 13:35:00,40.79,40.82,40.76,40.81,32200.0,30.7161,30.7387,30.6935,30.7312,32200.0
2010-02-22 13:40:00,40.81,40.82,40.79,40.8,16200.0,30.7312,30.7387,30.7161,30.7236,16200.0
2010-02-22 13:45:00,40.81,40.84,40.79,40.81,22900.0,30.7312,30.7537,30.7161,30.7312,22900.0
2010-02-22 13:50:00,40.81,40.81,40.79,40.8,12300.0,30.7312,30.7312,30.7161,30.7236,12300.0
2010-02-22 13:55:00,40.8,40.8,40.75,40.79,13400.0,30.7236,30.7236,30.686,30.7161,13400.0
2010-02-22 14:00:00,40.79,40.81,40.78,40.8,15400.0,30.7161,30.7312,30.7086,30.7236,15400.0
2010-02-22 14:05:00,40.81,40.84,40.79,40.83,10300.0,30.7312,30.7537,30.7161,30.7462,10300.0
2010-02-22 14:10:00,40.84,40.84,40.78,40.79,12000.0,30.7537,30.7537,30.7086,30.7161,12000.0
2010-02-22 14:15:00,40.8,40.81,40.78,40.79,9500.0,30.7236,30.7312,30.7086,30.7161,9500.0
2010-02-22 14:20:00,40.79,40.82,40.79,40.81,11500.0,30.7161,30.7387,30.7161,30.7312,11500.0
2010-02-22 14:25:00,40.82,40.82,40.79,40.79,18500.0,30.7387,30.7387,30.7161,30.7161,18500.0
2010-02-22 14:30:00,40.8,40.8,40.74,40.77,37200.0,30.7236,30.7236,30.6784,30.701,37200.0
2010-02-22 14:35:00,40.77,40.78,40.74,40.75,15300.0,30.701,30.7086,30.6784,30.686,15300.0
2010-02-22 14:40:00,40.76,40.77,40.74,40.76,22100.0,30.6935,30.701,30.6784,30.6935,22100.0
2010-02-22 14:45:00,40.77,40.79,40.75,40.78,27900.0,30.701,30.7161,30.686,30.7086,27900.0
2010-02-22 14:50:00,40.79,40.83,40.78,40.79,19600.0,30.7161,30.7462,30.7086,30.7161,19600.0
2010-02-22 14:55:00,40.8,40.83,40.8,40.8,16800.0,30.7236,30.7462,30.7236,30.7236,16800.0
2010-02-22 15:00:00,40.81,40.82,40.79,40.8,8900.0,30.7312,30.7387,30.7161,30.7236,8900.0
2010-02-22 15:05:00,40.8,40.82,40.79,40.8,16000.0,30.7236,30.7387,30.7161,30.7236,16000.0
2010-02-22 15:10:00,40.79,40.82,40.79,40.81,20900.0,30.7161,30.7387,30.7161,30.7312,20900.0
2010-02-22 15:15:00,40.81,40.82,40.73,40.75,78100.0,30.7312,30.7387,30.6709,30.686,78100.0
2010-02-22 15:20:00,40.76,40.78,40.75,40.75,18100.0,30.6935,30.7086,30.686,30.686,18100.0
2010-02-22 15:25:00,40.75,40.77,40.74,40.75,25000.0,30.686,30.701,30.6784,30.686,25000.0
2010-02-22 15:30:00,40.74,40.78,40.74,40.78,20100.0,30.6784,30.7086,30.6784,30.7086,20100.0
2010-02-22 15:35:00,40.78,40.81,40.75,40.79,33200.0,30.7086,30.7312,30.686,30.7161,33200.0
2010-02-22 15:40:00,40.8,40.8,40.71,40.71,27800.0,30.7236,30.7236,30.6559,30.6559,27800.0
2010-02-22 15:45:00,40.71,40.72,40.67,40.68,88600.0,30.6559,30.6634,30.6257,30.6333,88600.0
2010-02-22 15:50:00,40.69,40.72,40.68,40.7,51000.0,30.6408,30.6634,30.6333,30.6483,51000.0
2010-02-22 15:55:00,40.71,40.74,40.7,40.74,72000.0,30.6559,30.6784,30.6483,30.6784,72000.0
2010-02-23 09:30:00,40.59,40.74,40.5,40.74,129600.0,30.5655,30.6784,30.4977,30.6784,129600.0
2010-02-23 09:35:00,40.75,40.86,40.59,40.59,36100.0,30.686,30.7688,30.5655,30.5655,36100.0
2010-02-23 09:40:00,40.59,40.74,40.59,40.7,48700.0,30.5655,30.6784,30.5655,30.6483,48700.0
2010-02-23 09:45:00,40.7,40.78,40.68,40.68,35300.0,30.6483,30.7086,30.6333,30.6333,35300.0
2010-02-23 09:50:00,40.69,40.72,40.64,40.7,18300.0,30.6408,30.6634,30.6031,30.6483,18300.0
2010-02-23 09:55:00,40.7,40.71,40.59,40.69,36300.0,30.6483,30.6559,30.5655,30.6408,36300.0
2010-02-23 10:00:00,40.68,40.68,40.47,40.54,49800.0,30.6333,30.6333,30.4751,30.5278,49800.0
2010-02-23 10:05:00,40.54,40.6,40.51,40.56,41600.0,30.5278,30.573,30.5052,30.5429,41600.0
2010-02-23 10:10:00,40.56,40.58,40.42,40.43,38100.0,30.5429,30.558,30.4375,30.445,38100.0
2010-02-23 10:15:00,40.42,40.48,40.38,40.45,26700.0,30.4375,30.4827,30.4074,30.4601,26700.0
2010-02-23 10:20:00,40.46,40.48,40.43,40.46,15200.0,30.4676,30.4827,30.445,30.4676,15200.0
2010-02-23 10:25:00,40.47,40.51,40.43,40.46,20900.0,30.4751,30.5052,30.445,30.4676,20900.0
2010-02-23 10:30:00,40.46,40.48,40.39,40.41,28900.0,30.4676,30.4827,30.4149,30.4299,28900.0
2010-02-23 10:35:00,40.41,40.49,40.4,40.49,29800.0,30.4299,30.4902,30.4224,30.4902,29800.0
2010-02-23 10:40:00,40.48,40.49,40.43,40.48,11900.0,30.4827,30.4902,30.445,30.4827,11900.0
2010-02-23 10:45:00,40.47,40.49,40.4,40.41,19900.0,30.4751,30.4902,30.4224,30.4299,19900.0
2010-02-23 10:50:00,40.4,40.45,40.39,40.44,21700.0,30.4224,30.4601,30.4149,30.4525,21700.0
2010-02-23 10:55:00,40.44,40.45,40.39,40.39,32200.0,30.4525,30.4601,30.4149,30.4149,32200.0
2010-02-23 11:00:00,40.38,40.39,40.3,40.3,36300.0,30.4074,30.4149,30.3471,30.3471,36300.0
2010-02-23 11:05:00,40.3,40.36,40.29,40.3,24400.0,30.3471,30.3923,30.3396,30.3471,24400.0
2010-02-23 11:10:00,40.29,40.3,40.25,40.26,52900.0,30.3396,30.3471,30.3095,30.317,52900.0
2010-02-23 11:15:00,40.25,40.27,40.24,40.25,14500.0,30.3095,30.3245,30.3019,30.3095,14500.0
2010-02-23 11:20:00,40.25,40.29,40.25,40.28,22300.0,30.3095,30.3396,30.3095,30.332,22300.0
2010-02-23 11:25:00,40.27,40.28,40.25,40.28,8600.0,30.3245,30.332,30.3095,30.332,8600.0
2010-02-23 11:30:00,40.27,40.31,40.27,40.31,4100.0,30.3245,30.3546,30.3245,30.3546,4100.0
2010-02-23 11:35:00,40.3,40.33,40.29,40.3,17000.0,30.3471,30.3697,30.3396,30.3471,17000.0
2010-02-23 11:40:00,40.3,40.32,40.24,40.25,11400.0,30.3471,30.3622,30.3019,30.3095,11400.0
2010-02-23 11:45:00,40.25,40.29,40.24,40.28,17100.0,30.3095,30.3396,30.3019,30.332,17100.0
2010-02-23 11:50:00,40.28,40.31,40.25,40.28,23600.0,30.332,30.3546,30.3095,30.332,23600.0
2010-02-23 11:55:00,40.28,40.28,40.24,40.26,20100.0,30.332,30.332,30.3019,30.317,20100.0
2010-02-23 12:00:00,40.26,40.26,40.24,40.24,14800.0,30.317,30.317,30.3019,30.3019,14800.0
2010-02-23 12:05:00,40.25,40.31,40.25,40.29,20100.0,30.3095,30.3546,30.3095,30.3396,20100.0
2010-02-23 12:10:00,40.29,40.33,40.26,40.33,19400.0,30.3396,30.3697,30.317,30.3697,19400.0
2010-02-23 12:15:00,40.32,40.34,40.29,40.29,16600.0,30.3622,30.3772,30.3396,30.3396,16600.0
2010-02-23 12:20:00,40.29,40.33,40.29,40.33,20300.0,30.3396,30.3697,30.3396,30.3697,20300.0
2010-02-23 12:25:00,40.32,40.32,40.25,40.25,9700.0,30.3622,30.3622,30.3095,30.3095,9700.0
2010-02-23 12:30:00,40.25,40.31,40.25,40.3,9600.0,30.3095,30.3546,30.3095,30.3471,9600.0
2010-02-23 12:35:00,40.29,40.33,40.28,40.29,38900.0,30.3396,30.3697,30.332,30.3396,38900.0
2010-02-23 12:40:00,40.3,40.31,40.25,40.26,49400.0,30.3471,30.3546,30.3095,30.317,49400.0
2010-02-23 12:45:00,40.25,40.3,40.24,40.29,7100.0,30.3095,30.3471,30.3019,30.3396,7100.0
2010-02-23 12:50:00,40.29,40.33,40.29,40.3,10900.0,30.3396,30.3697,30.3396,30.3471,10900.0
2010-02-23 12:55:00,40.3,40.31,40.25,40.29,14500.0,30.3471,30.3546,30.3095,30.3396,14500.0
2010-02-23 13:00:00,40.28,40.29,40.27,40.28,10800.0,30.332,30.3396,30.3245,30.332,10800.0
2010-02-23 13:05:00,40.28,40.32,40.28,40.3,8700.0,30.332,30.3622,30.332,30.3471,8700.0
2010-02-23 13:10:00,40.3,40.33,40.29,40.33,7500.0,30.3471,30.3697,30.3396,30.3697,7500.0
2010-02-23 13:15:00,40.32,40.37,40.31,40.33,14800.0,30.3622,30.3998,30.3546,30.3697,14800.0
2010-02-23 13:20:00,40.33,40.38,40.32,40.37,6400.0,30.3697,30.4074,30.3622,30.3998,6400.0
2010-02-23 13:25:00,40.37,40.39,40.36,40.37,11800.0,30.3998,30.4149,30.3923,30.3998,11800.0
2010-02-23 13:30:00,40.37,40.4,40.36,40.38,12600.0,30.3998,30.4224,30.3923,30.4074,12600.0
2010-02-23 13:35:00,40.38,40.38,40.35,40.36,6200.0,30.4074,30.4074,30.3848,30.3923,6200.0
2010-02-23 13:40:00,40.36,40.4,40.32,40.33,13200.0,30.3923,30.4224,30.3622,30.3697,13200.0
2010-02-23 13:45:00,40.34,40.39,40.34,40.38,12700.0,30.3772,30.4149,30.3772,30.4074,12700.0
2010-02-23 13:50:00,40.37,40.41,40.37,40.4,9100.0,30.3998,30.4299,30.3998,30.4224,9100.0
2010-02-23 13:55:00,40.39,40.42,40.35,40.37,18000.0,30.4149,30.4375,30.3848,30.3998,18000.0
2010-02-23 14:00:00,40.37,40.37,40.3,40.3,148900.0,30.3998,30.3998,30.3471,30.3471,148900.0
2010-02-23 14:05:00,40.3,40.35,40.27,40.28,65800.0,30.3471,30.3848,30.3245,30.332,65800.0
2010-02-23 14:10:00,40.28,40.33,40.27,40.3,41800.0,30.332,30.3697,30.3245,30.3471,41800.0
2010-02-23 14:15:00,40.3,40.32,40.28,40.31,50000.0,30.3471,30.3622,30.332,30.3546,50000.0
2010-02-23 14:20:00,40.3,40.31,40.28,40.31,13700.0,30.3471,30.3546,30.332,30.3546,13700.0
2010-02-23 14:25:00,40.31,40.31,40.26,40.27,20100.0,30.3546,30.3546,30.317,30.3245,20100.0
2010-02-23 14:30:00,40.28,40.34,40.27,40.34,27400.0,30.332,30.3772,30.3245,30.3772,27400.0
2010-02-23 14:35:00,40.34,40.35,40.27,40.32,43800.0,30.3772,30.3848,30.3245,30.3622,43800.0
2010-02-23 14:40:00,40.32,40.35,40.32,40.33,19500.0,30.3622,30.3848,30.3622,30.3697,19500.0
2010-02-23 14:45:00,40.34,40.35,40.31,40.33,17000.0,30.3772,30.3848,30.3546,30.3697,17000.0
2010-02-23 14:50:00,40.33,40.35,40.32,40.34,28000.0,30.3697,30.3848,30.3622,30.3772,28000.0
2010-02-23 14:55:00,40.34,40.35,40.31,40.33,26100.0,30.3772,30.3848,30.3546,30.3697,26100.0
2010-02-23 15:00:00,40.32,40.35,40.3,40.31,37000.0,30.3622,30.3848,30.3471,30.3546,37000.0
2010-02-23 15:05:00,40.31,40.35,40.31,40.32,38500.0,30.3546,30.3848,30.3546,30.3622,38500.0
2010-02-23 15:10:00,40.32,40.35,40.31,40.35,23900.0,30.3622,30.3848,30.3546,30.3848,23900.0
2010-02-23 15:15:00,40.35,40.36,40.34,40.35,42700.0,30.3848,30.3923,30.3772,30.3848,42700.0
2010-02-23 15:20:00,40.35,40.36,40.34,40.35,20300.0,30.3848,30.3923,30.3772,30.3848,20300.0
2010-02-23 15:25:00,40.34,40.35,40.34,40.35,24600.0,30.3772,30.3848,30.3772,30.3848,24600.0
2010-02-23 15:30:00,40.34,40.35,40.33,40.34,33200.0,30.3772,30.3848,30.3697,30.3772,33200.0
2010-02-23 15:35:00,40.32,40.38,40.32,40.37,50700.0,30.3622,30.4074,30.3622,30.3998,50700.0
2010-02-23 15:40:00,40.37,40.37,40.28,40.28,128800.0,30.3998,30.3998,30.332,30.332,128800.0
2010-02-23 15:45:00,40.28,40.31,40.26,40.29,100600.0,30.332,30.3546,30.317,30.3396,100600.0
2010-02-23 15:50:00,40.3,40.32,40.26,40.28,109800.0,30.3471,30.3622,30.317,30.332,109800.0
2010-02-23 15:55:00,40.27,40.3,40.25,40.25,153600.0,30.3245,30.3471,30.3095,30.3095,153600.0
2010-02-24 09:30:00,40.42,40.56,40.31,40.56,94600.0,30.4375,30.5429,30.3546,30.5429,94600.0
2010-02-24 09:35:00,40.57,40.57,40.32,40.4,75700.0,30.5504,30.5504,30.3622,30.4224,75700.0
2010-02-24 09:40:00,40.4,40.48,40.37,40.44,16700.0,30.4224,30.4827,30.3998,30.4525,16700.0
2010-02-24 09:45:00,40.45,40.58,40.45,40.58,25500.0,30.4601,30.558,30.4601,30.558,25500.0
2010-02-24 09:50:00,40.58,40.63,40.52,40.54,17600.0,30.558,30.5956,30.5128,30.5278,17600.0
2010-02-24 09:55:00,40.54,40.55,40.47,40.5,31800.0,30.5278,30.5354,30.4751,30.4977,31800.0
2010-02-24 10:00:00,40.49,40.55,40.4,40.49,60900.0,30.4902,30.5354,30.4224,30.4902,60900.0
2010-02-24 10:05:00,40.49,40.52,40.41,40.43,35700.0,30.4902,30.5128,30.4299,30.445,35700.0
2010-02-24 10:10:00,40.44,40.53,40.42,40.52,25400.0,30.4525,30.5203,30.4375,30.5128,25400.0
2010-02-24 10:15:00,40.52,40.52,40.47,40.49,28400.0,30.5128,30.5128,30.4751,30.4902,28400.0
2010-02-24 10:20:00,40.48,40.49,40.4,40.43,22600.0,30.4827,30.4902,30.4224,30.445,22600.0
2010-02-24 10:25:00,40.42,40.5,40.42,40.46,11800.0,30.4375,30.4977,30.4375,30.4676,11800.0
2010-02-24 10:30:00,40.46,40.5,40.42,40.49,17400.0,30.4676,30.4977,30.4375,30.4902,17400.0
2010-02-24 10:35:00,40.49,40.5,40.38,40.4,76000.0,30.4902,30.4977,30.4074,30.4224,76000.0
2010-02-24 10:40:00,40.41,40.46,40.33,40.46,74300.0,30.4299,30.4676,30.3697,30.4676,74300.0
2010-02-24 10:45:00,40.46,40.56,40.46,40.55,15200.0,30.4676,30.5429,30.4676,30.5354,15200.0
2010-02-24 10:50:00,40.55,40.6,40.49,40.49,43200.0,30.5354,30.573,30.4902,30.4902,43200.0
2010-02-24 10:55:00,40.5,40.51,40.44,40.45,28100.0,30.4977,30.5052,30.4525,30.4601,28100.0
2010-02-24 11:00:00,40.46,40.5,40.45,40.5,27200.0,30.4676,30.4977,30.4601,30.4977,27200.0
2010-02-24 11:05:00,40.49,40.5,40.42,40.43,31300.0,30.4902,30.4977,30.4375,30.445,31300.0
2010-02-24 11:10:00,40.42,40.47,40.4,40.41,17000.0,30.4375,30.4751,30.4224,30.4299,17000.0
2010-02-24 11:15:00,40.4,40.42,40.35,40.37,45600.0,30.4224,30.4375,30.3848,30.3998,45600.0
2010-02-24 11:20:00,40.38,40.44,40.38,40.39,23500.0,30.4074,30.4525,30.4074,30.4149,23500.0
2010-02-24 11:25:00,40.42,40.45,40.38,40.45,24700.0,30.4375,30.4601,30.4074,30.4601,24700.0
2010-02-24 11:30:00,40.45,40.48,40.44,40.47,23200.0,30.4601,30.4827,30.4525,30.4751,23200.0
2010-02-24 11:35:00,40.47,40.47,40.41,40.41,14200.0,30.4751,30.4751,30.4299,30.4299,14200.0
2010-02-24 11:40:00,40.41,40.44,40.4,40.44,15500.0,30.4299,30.4525,30.4224,30.4525,15500.0
2010-02-24 11:45:00,40.44,40.46,40.43,40.45,17200.0,30.4525,30.4676,30.445,30.4601,17200.0
2010-02-24 11:50:00,40.44,40.45,40.44,40.45,20300.0,30.4525,30.4601,30.4525,30.4601,20300.0
2010-02-24 11:55:00,40.45,40.45,40.42,40.43,15100.0,30.4601,30.4601,30.4375,30.445,15100.0
2010-02-24 12:00:00,40.43,40.46,40.41,40.44,32700.0,30.445,30.4676,30.4299,30.4525,32700.0
2010-02-24 12:05:00,40.44,40.44,40.42,40.42,24800.0,30.4525,30.4525,30.4375,30.4375,24800.0
2010-02-24 12:10:00,40.42,40.45,40.42,40.44,16200.0,30.4375,30.4601,30.4375,30.4525,16200.0
2010-02-24 12:15:00,40.44,40.46,40.44,40.46,18500.0,30.4525,30.4676,30.4525,30.4676,18500.0
2010-02-24 12:20:00,40.46,40.46,40.43,40.43,73400.0,30.4676,30.4676,30.445,30.445,73400.0
2010-02-24 12:25:00,40.43,40.46,40.42,40.43,89100.0,30.445,30.4676,30.4375,30.445,89100.0
2010-02-24 12:30:00,40.43,40.47,40.43,40.45,24700.0,30.445,30.4751,30.445,30.4601,24700.0
2010-02-24 12:35:00,40.46,40.48,40.43,40.46,44500.0,30.4676,30.4827,30.445,30.4676,44500.0
2010-02-24 12:40:00,40.45,40.46,40.4,40.44,63900.0,30.4601,30.4676,30.4224,30.4525,63900.0
2010-02-24 12:45:00,40.44,40.44,40.41,40.42,13000.0,30.4525,30.4525,30.4299,30.4375,13000.0
2010-02-24 12:50:00,40.42,40.45,40.4,40.41,39700.0,30.4375,30.4601,30.4224,30.4299,39700.0
2010-02-24 12:55:00,40.41,40.44,40.35,40.43,120000.0,30.4299,30.4525,30.3848,30.445,120000.0
2010-02-24 13:00:00,40.44,40.46,40.41,40.44,32800.0,30.4525,30.4676,30.4299,30.4525,32800.0
2010-02-24 13:05:00,40.43,40.46,40.42,40.45,19900.0,30.445,30.4676,30.4375,30.4601,19900.0
2010-02-24 13:10:00,40.45,40.46,40.44,40.44,23100.0,30.4601,30.4676,30.4525,30.4525,23100.0
2010-02-24 13:15:00,40.44,40.5,40.44,40.49,21700.0,30.4525,30.4977,30.4525,30.4902,21700.0
2010-02-24 13:20:00,40.49,40.49,40.44,40.46,16200.0,30.4902,30.4902,30.4525,30.4676,16200.0
2010-02-24 13:25:00,40.45,40.46,40.43,40.44,9900.0,30.4601,30.4676,30.445,30.4525,9900.0
2010-02-24 13:30:00,40.43,40.46,40.43,40.44,18300.0,30.445,30.4676,30.445,30.4525,18300.0
2010-02-24 13:35:00,40.44,40.47,40.44,40.46,19500.0,30.4525,30.4751,30.4525,30.4676,19500.0
2010-02-24 13:40:00,40.47,40.47,40.4,40.41,19400.0,30.4751,30.4751,30.4224,30.4299,19400.0
2010-02-24 13:45:00,40.41,40.44,40.4,40.44,12200.0,30.4299,30.4525,30.4224,30.4525,12200.0
2010-02-24 13:50:00,40.44,40.47,40.43,40.45,25700.0,30.4525,30.4751,30.445,30.4601,25700.0
2010-02-24 13:55:00,40.45,40.46,40.43,40.44,14700.0,30.4601,30.4676,30.445,30.4525,14700.0
2010-02-24 14:00:00,40.44,40.45,40.39,40.4,30400.0,30.4525,30.4601,30.4149,30.4224,30400.0
2010-02-24 14:05:00,40.39,40.42,40.39,40.4,18900.0,30.4149,30.4375,30.4149,30.4224,18900.0
2010-02-24 14:10:00,40.4,40.4,40.36,40.36,31800.0,30.4224,30.4224,30.3923,30.3923,31800.0
2010-02-24 14:15:00,40.37,40.38,40.29,40.31,50700.0,30.3998,30.4074,30.3396,30.3546,50700.0
2010-02-24 14:20:00,40.32,40.34,40.3,40.31,23300.0,30.3622,30.3772,30.3471,30.3546,23300.0
2010-02-24 14:25:00,40.32,40.32,40.29,40.3,12800.0,30.3622,30.3622,30.3396,30.3471,12800.0
2010-02-24 14:30:00,40.3,40.3,40.24,40.26,69500.0,30.3471,30.3471,30.3019,30.317,69500.0
2010-02-24 14:35:00,40.25,40.29,40.24,40.26,86000.0,30.3095,30.3396,30.3019,30.317,86000.0
2010-02-24 14:40:00,40.25,40.3,40.25,40.29,17000.0,30.3095,30.3471,30.3095,30.3396,17000.0
2010-02-24 14:45:00,40.3,40.33,40.29,40.3,29500.0,30.3471,30.3697,30.3396,30.3471,29500.0
2010-02-24 14:50:00,40.3,40.33,40.28,40.28,37500.0,30.3471,30.3697,30.332,30.332,37500.0
2010-02-24 14:55:00,40.28,40.32,40.26,40.26,29400.0,30.332,30.3622,30.317,30.317,29400.0
2010-02-24 15:00:00,40.26,40.29,40.26,40.27,29600.0,30.317,30.3396,30.317,30.3245,29600.0
2010-02-24 15:05:00,40.26,40.3,40.25,40.28,27400.0,30.317,30.3471,30.3095,30.332,27400.0
2010-02-24 15:10:00,40.28,40.32,40.27,40.28,36200.0,30.332,30.3622,30.3245,30.332,36200.0
2010-02-24 15:15:00,40.27,40.28,40.25,40.28,25200.0,30.3245,30.332,30.3095,30.332,25200.0
2010-02-24 15:20:00,40.28,40.28,40.25,40.26,47300.0,30.332,30.332,30.3095,30.317,47300.0
2010-02-24 15:25:00,40.25,40.28,40.25,40.25,56200.0,30.3095,30.332,30.3095,30.3095,56200.0
2010-02-24 15:30:00,40.25,40.29,40.25,40.28,51100.0,30.3095,30.3396,30.3095,30.332,51100.0
2010-02-24 15:35:00,40.28,40.33,40.28,40.31,40400.0,30.332,30.3697,30.332,30.3546,40400.0
2010-02-24 15:40:00,40.31,40.32,40.25,40.26,76200.0,30.3546,30.3622,30.3095,30.317,76200.0
2010-02-24 15:45:00,40.25,40.3,40.25,40.29,131000.0,30.3095,30.3471,30.3095,30.3396,131000.0
2010-02-24 15:50:00,40.29,40.35,40.25,40.26,159300.0,30.3396,30.3848,30.3095,30.317,159300.0
2010-02-24 15:55:00,40.27,40.3,40.25,40.29,222200.0,30.3245,30.3471,30.3095,30.3396,222200.0
2010-02-25 09:30:00,40.01,40.17,39.89,39.98,146400.0,30.1287,30.2492,30.0384,30.1061,146400.0
2010-02-25 09:35:00,39.94,39.96,39.66,39.78,145200.0,30.076,30.0911,29.8652,29.9555,145200.0
2010-02-25 09:40:00,39.8,39.85,39.71,39.81,130300.0,29.9706,30.0082,29.9028,29.9781,130300.0
2010-02-25 09:45:00,39.79,39.85,39.77,39.84,126800.0,29.9631,30.0082,29.948,30.0007,126800.0
2010-02-25 09:50:00,39.84,39.86,39.83,39.85,44300.0,30.0007,30.0158,29.9932,30.0082,44300.0
2010-02-25 09:55:00,39.85,39.89,39.83,39.83,98800.0,30.0082,30.0384,29.9932,29.9932,98800.0
2010-02-25 10:00:00,39.83,39.84,39.75,39.77,99500.0,29.9932,30.0007,29.9329,29.948,99500.0
2010-02-25 10:05:00,39.76,39.91,39.76,39.81,203900.0,29.9405,30.0534,29.9405,29.9781,203900.0
2010-02-25 10:10:00,39.8,39.95,39.74,39.89,72200.0,29.9706,30.0835,29.9254,30.0384,72200.0
2010-02-25 10:15:00,39.89,39.95,39.82,39.9,112600.0,30.0384,30.0835,29.9857,30.0459,112600.0
2010-02-25 10:20:00,39.9,40.01,39.9,39.98,130200.0,30.0459,30.1287,30.0459,30.1061,130200.0
2010-02-25 10:25:00,39.99,40.0,39.88,39.89,115000.0,30.1137,30.1212,30.0308,30.0384,115000.0
2010-02-25 10:30:00,39.89,39.95,39.87,39.95,72200.0,30.0384,30.0835,30.0233,30.0835,72200.0
2010-02-25 10:35:00,39.94,39.94,39.85,39.85,61600.0,30.076,30.076,30.0082,30.0082,61600.0
2010-02-25 10:40:00,39.85,39.86,39.8,39.81,57400.0,30.0082,30.0158,29.9706,29.9781,57400.0
2010-02-25 10:45:00,39.8,39.81,39.68,39.71,121100.0,29.9706,29.9781,29.8802,29.9028,121100.0
2010-02-25 10:50:00,39.71,39.77,39.71,39.76,22600.0,29.9028,29.948,29.9028,29.9405,22600.0
2010-02-25 10:55:00,39.77,39.77,39.71,39.73,45600.0,29.948,29.948,29.9028,29.9179,45600.0
2010-02-25 11:00:00,39.73,39.77,39.72,39.75,30200.0,29.9179,29.948,29.9104,29.9329,30200.0
2010-02-25 11:05:00,39.75,39.76,39.71,39.73,49900.0,29.9329,29.9405,29.9028,29.9179,49900.0
2010-02-25 11:10:00,39.73,39.75,39.69,39.71,52800.0,29.9179,29.9329,29.8878,29.9028,52800.0
2010-02-25 11:15:00,39.72,39.74,39.71,39.72,25200.0,29.9104,29.9254,29.9028,29.9104,25200.0
2010-02-25 11:20:00,39.72,39.81,39.72,39.81,50400.0,29.9104,29.9781,29.9104,29.9781,50400.0
2010-02-25 11:25:00,39.81,39.85,39.78,39.78,48000.0,29.9781,30.0082,29.9555,29.9555,48000.0
2010-02-25 11:30:00,39.78,39.79,39.71,39.73,40400.0,29.9555,29.9631,29.9028,29.9179,40400.0
2010-02-25 11:35:00,39.74,39.77,39.74,39.77,14900.0,29.9254,29.948,29.9254,29.948,14900.0
2010-02-25 11:40:00,39.77,39.8,39.77,39.78,28400.0,29.948,29.9706,29.948,29.9555,28400.0
2010-02-25 11:45:00,39.78,39.79,39.78,39.78,8900.0,29.9555,29.9631,29.9555,29.9555,8900.0
2010-02-25 11:50:00,39.79,39.79,39.67,39.67,67400.0,29.9631,29.9631,29.8727,29.8727,67400.0
2010-02-25 11:55:00,39.67,39.67,39.6,39.6,76300.0,29.8727,29.8727,29.82,29.82,76300.0
2010-02-25 12:00:00,39.6,39.65,39.6,39.63,24000.0,29.82,29.8576,29.82,29.8426,24000.0
2010-02-25 12:05:00,39.63,39.68,39.63,39.67,23700.0,29.8426,29.8802,29.8426,29.8727,23700.0
2010-02-25 12:10:00,39.67,39.69,39.67,39.68,24700.0,29.8727,29.8878,29.8727,29.8802,24700.0
2010-02-25 12:15:00,39.68,39.69,39.68,39.68,10500.0,29.8802,29.8878,29.8802,29.8802,10500.0
2010-02-25 12:20:00,39.68,39.69,39.68,39.68,9500.0,29.8802,29.8878,29.8802,29.8802,9500.0
2010-02-25 12:25:00,39.68,39.69,39.68,39.68,9900.0,29.8802,29.8878,29.8802,29.8802,9900.0
2010-02-25 12:30:00,39.68,39.69,39.68,39.68,3100.0,29.8802,29.8878,29.8802,29.8802,3100.0
2010-02-25 12:35:00,39.69,39.76,39.68,39.75,66500.0,29.8878,29.9405,29.8802,29.9329,66500.0
2010-02-25 12:40:00,39.74,39.76,39.74,39.75,43500.0,29.9254,29.9405,29.9254,29.9329,43500.0
2010-02-25 12:45:00,39.75,39.75,39.65,39.68,88900.0,29.9329,29.9329,29.8576,29.8802,88900.0
2010-02-25 12:50:00,39.68,39.72,39.68,39.7,94500.0,29.8802,29.9104,29.8802,29.8953,94500.0
2010-02-25 12:55:00,39.69,39.71,39.66,39.68,30900.0,29.8878,29.9028,29.8652,29.8802,30900.0
2010-02-25 13:00:00,39.68,39.71,39.67,39.68,31300.0,29.8802,29.9028,29.8727,29.8802,31300.0
2010-02-25 13:05:00,39.67,39.67,39.63,39.64,25100.0,29.8727,29.8727,29.8426,29.8501,25100.0
2010-02-25 13:10:00,39.65,39.7,39.65,39.67,55500.0,29.8576,29.8953,29.8576,29.8727,55500.0
2010-02-25 13:15:00,39.67,39.67,39.58,39.58,125100.0,29.8727,29.8727,29.8049,29.8049,125100.0
2010-02-25 13:20:00,39.58,39.65,39.58,39.64,80600.0,29.8049,29.8576,29.8049,29.8501,80600.0
2010-02-25 13:25:00,39.65,39.67,39.61,39.61,20100.0,29.8576,29.8727,29.8275,29.8275,20100.0
2010-02-25 13:30:00,39.61,39.65,39.61,39.65,15200.0,29.8275,29.8576,29.8275,29.8576,15200.0
2010-02-25 13:35:00,39.65,39.69,39.65,39.68,19800.0,29.8576,29.8878,29.8576,29.8802,19800.0
2010-02-25 13:40:00,39.69,39.72,39.68,39.72,36600.0,29.8878,29.9104,29.8802,29.9104,36600.0
2010-02-25 13:45:00,39.72,39.82,39.72,39.82,68700.0,29.9104,29.9857,29.9104,29.9857,68700.0
2010-02-25 13:50:00,39.82,39.84,39.77,39.77,45800.0,29.9857,30.0007,29.948,29.948,45800.0
2010-02-25 13:55:00,39.77,39.81,39.75,39.8,53900.0,29.948,29.9781,29.9329,29.9706,53900.0
2010-02-25 14:00:00,39.81,39.82,39.76,39.81,111900.0,29.9781,29.9857,29.9405,29.9781,111900.0
2010-02-25 14:05:00,39.82,39.83,39.7,39.71,112200.0,29.9857,29.9932,29.8953,29.9028,112200.0
2010-02-25 14:10:00,39.71,39.72,39.63,39.63,124400.0,29.9028,29.9104,29.8426,29.8426,124400.0
2010-02-25 14:15:00,39.63,39.7,39.6,39.63,124600.0,29.8426,29.8953,29.82,29.8426,124600.0
2010-02-25 14:20:00,39.62,39.71,39.6,39.67,103900.0,29.835,29.9028,29.82,29.8727,103900.0
2010-02-25 14:25:00,39.67,39.72,39.61,39.61,56900.0,29.8727,29.9104,29.8275,29.8275,56900.0
2010-02-25 14:30:00,39.61,39.66,39.55,39.66,101100.0,29.8275,29.8652,29.7823,29.8652,101100.0
2010-02-25 14:35:00,39.66,39.72,39.66,39.67,44700.0,29.8652,29.9104,29.8652,29.8727,44700.0
2010-02-25 14:40:00,39.67,39.74,39.66,39.73,21000.0,29.8727,29.9254,29.8652,29.9179,21000.0
2010-02-25 14:45:00,39.74,39.76,39.67,39.67,48100.0,29.9254,29.9405,29.8727,29.8727,48100.0
2010-02-25 14:50:00,39.67,39.69,39.64,39.65,93500.0,29.8727,29.8878,29.8501,29.8576,93500.0
2010-02-25 14:55:00,39.66,39.66,39.65,39.65,28000.0,29.8652,29.8652,29.8576,29.8576,28000.0
2010-02-25 15:00:00,39.65,39.69,39.63,39.67,131700.0,29.8576,29.8878,29.8426,29.8727,131700.0
2010-02-25 15:05:00,39.68,39.69,39.65,39.67,117200.0,29.8802,29.8878,29.8576,29.8727,117200.0
2010-02-25 15:10:00,39.67,39.73,39.62,39.71,84400.0,29.8727,29.9179,29.835,29.9028,84400.0
2010-02-25 15:15:00,39.7,39.71,39.66,39.66,22400.0,29.8953,29.9028,29.8652,29.8652,22400.0
2010-02-25 15:20:00,39.66,39.72,39.65,39.7,51300.0,29.8652,29.9104,29.8576,29.8953,51300.0
2010-02-25 15:25:00,39.71,39.74,39.7,39.74,70500.0,29.9028,29.9254,29.8953,29.9254,70500.0
2010-02-25 15:30:00,39.73,39.74,39.73,39.74,40400.0,29.9179,29.9254,29.9179,29.9254,40400.0
2010-02-25 15:35:00,39.73,39.76,39.71,39.72,112600.0,29.9179,29.9405,29.9028,29.9104,112600.0
2010-02-25 15:40:00,39.72,39.74,39.71,39.72,83100.0,29.9104,29.9254,29.9028,29.9104,83100.0
2010-02-25 15:45:00,39.72,39.74,39.7,39.73,120600.0,29.9104,29.9254,29.8953,29.9179,120600.0
2010-02-25 15:50:00,39.73,39.76,39.71,39.74,157900.0,29.9179,29.9405,29.9028,29.9254,157900.0
2010-02-25 15:55:00,39.74,39.77,39.73,39.76,148600.0,29.9254,29.948,29.9179,29.9405,148600.0
2010-02-26 09:30:00,39.75,40.1,39.75,39.98,134000.0,29.9329,30.1965,29.9329,30.1061,134000.0
2010-02-26 09:35:00,39.95,40.07,39.95,39.98,67000.0,30.0835,30.1739,30.0835,30.1061,67000.0
2010-02-26 09:40:00,39.99,40.06,39.94,40.01,52800.0,30.1137,30.1664,30.076,30.1287,52800.0
2010-02-26 09:45:00,40.01,40.18,39.96,40.15,154900.0,30.1287,30.2567,30.0911,30.2342,154900.0
2010-02-26 09:50:00,40.14,40.18,40.03,40.08,45800.0,30.2266,30.2567,30.1438,30.1814,45800.0
2010-02-26 09:55:00,40.08,40.24,40.08,40.22,100300.0,30.1814,30.3019,30.1814,30.2869,100300.0
2010-02-26 10:00:00,40.21,40.25,40.1,40.1,50400.0,30.2793,30.3095,30.1965,30.1965,50400.0
2010-02-26 10:05:00,40.11,40.13,40.06,40.12,54300.0,30.204,30.2191,30.1664,30.2116,54300.0
2010-02-26 10:10:00,40.11,40.23,40.1,40.12,51100.0,30.204,30.2944,30.1965,30.2116,51100.0
2010-02-26 10:15:00,40.12,40.2,40.12,40.16,67100.0,30.2116,30.2718,30.2116,30.2417,67100.0
2010-02-26 10:20:00,40.17,40.2,40.15,40.16,31100.0,30.2492,30.2718,30.2342,30.2417,31100.0
2010-02-26 10:25:00,40.15,40.17,40.08,40.14,85300.0,30.2342,30.2492,30.1814,30.2266,85300.0
2010-02-26 10:30:00,40.14,40.17,40.14,40.15,58600.0,30.2266,30.2492,30.2266,30.2342,58600.0
2010-02-26 10:35:00,40.15,40.22,40.15,40.18,71800.0,30.2342,30.2869,30.2342,30.2567,71800.0
2010-02-26 10:40:00,40.19,40.19,40.15,40.16,19700.0,30.2643,30.2643,30.2342,30.2417,19700.0
2010-02-26 10:45:00,40.16,40.17,40.1,40.1,32500.0,30.2417,30.2492,30.1965,30.1965,32500.0
2010-02-26 10:50:00,40.11,40.19,40.11,40.12,58700.0,30.204,30.2643,30.204,30.2116,58700.0
2010-02-26 10:55:00,40.11,40.15,40.1,40.13,19200.0,30.204,30.2342,30.1965,30.2191,19200.0
2010-02-26 11:00:00,40.14,40.15,40.1,40.13,29000.0,30.2266,30.2342,30.1965,30.2191,29000.0
2010-02-26 11:05:00,40.13,40.16,40.1,40.12,55100.0,30.2191,30.2417,30.1965,30.2116,55100.0
2010-02-26 11:10:00,40.12,40.13,40.06,40.06,70400.0,30.2116,30.2191,30.1664,30.1664,70400.0
2010-02-26 11:15:00,40.06,40.15,40.06,40.12,36900.0,30.1664,30.2342,30.1664,30.2116,36900.0
2010-02-26 11:20:00,40.12,40.15,40.09,40.09,28700.0,30.2116,30.2342,30.189,30.189,28700.0
2010-02-26 11:25:00,40.09,40.12,40.06,40.06,23800.0,30.189,30.2116,30.1664,30.1664,23800.0
2010-02-26 11:30:00,40.06,40.08,40.03,40.07,34300.0,30.1664,30.1814,30.1438,30.1739,34300.0
2010-02-26 11:35:00,40.08,40.08,40.03,40.04,38700.0,30.1814,30.1814,30.1438,30.1513,38700.0
2010-02-26 11:40:00,40.04,40.05,40.0,40.02,57500.0,30.1513,30.1589,30.1212,30.1363,57500.0
2010-02-26 11:45:00,40.01,40.02,39.95,39.98,78200.0,30.1287,30.1363,30.0835,30.1061,78200.0
2010-02-26 11:50:00,39.98,39.99,39.97,39.97,36500.0,30.1061,30.1137,30.0986,30.0986,36500.0
2010-02-26 11:55:00,39.96,40.0,39.93,40.0,30200.0,30.0911,30.1212,30.0685,30.1212,30200.0
2010-02-26 12:00:00,40.0,40.03,39.97,40.03,26300.0,30.1212,30.1438,30.0986,30.1438,26300.0
2010-02-26 12:05:00,40.03,40.03,39.95,39.95,28400.0,30.1438,30.1438,30.0835,30.0835,28400.0
2010-02-26 12:10:00,39.95,40.01,39.95,40.0,18800.0,30.0835,30.1287,30.0835,30.1212,18800.0
2010-02-26 12:15:00,40.0,40.01,39.93,39.93,49000.0,30.1212,30.1287,30.0685,30.0685,49000.0
2010-02-26 12:20:00,39.94,39.94,39.87,39.88,68400.0,30.076,30.076,30.0233,30.0308,68400.0
2010-02-26 12:25:00,39.88,39.9,39.85,39.87,16200.0,30.0308,30.0459,30.0082,30.0233,16200.0
2010-02-26 12:30:00,39.87,39.9,39.86,39.86,35800.0,30.0233,30.0459,30.0158,30.0158,35800.0
2010-02-26 12:35:00,39.86,39.9,39.82,39.88,27100.0,30.0158,30.0459,29.9857,30.0308,27100.0
2010-02-26 12:40:00,39.88,39.88,39.81,39.82,31100.0,30.0308,30.0308,29.9781,29.9857,31100.0
2010-02-26 12:45:00,39.81,39.84,39.78,39.8,54700.0,29.9781,30.0007,29.9555,29.9706,54700.0
2010-02-26 12:50:00,39.79,39.81,39.72,39.76,48200.0,29.9631,29.9781,29.9104,29.9405,48200.0
2010-02-26 12:55:00,39.77,39.79,39.74,39.76,41800.0,29.948,29.9631,29.9254,29.9405,41800.0
2010-02-26 13:00:00,39.77,39.8,39.76,39.79,23600.0,29.948,29.9706,29.9405,29.9631,23600.0
2010-02-26 13:05:00,39.78,39.79,39.74,39.76,26400.0,29.9555,29.9631,29.9254,29.9405,26400.0
2010-02-26 13:10:00,39.76,39.78,39.76,39.76,10200.0,29.9405,29.9555,29.9405,29.9405,10200.0
2010-02-26 13:15:00,39.77,39.82,39.76,39.81,36700.0,29.948,29.9857,29.9405,29.9781,36700.0
2010-02-26 13:20:00,39.81,39.86,39.78,39.86,55500.0,29.9781,30.0158,29.9555,30.0158,55500.0
2010-02-26 13:25:00,39.86,39.86,39.77,39.8,56000.0,30.0158,30.0158,29.948,29.9706,56000.0
2010-02-26 13:30:00,39.79,39.83,39.76,39.8,33000.0,29.9631,29.9932,29.9405,29.9706,33000.0
2010-02-26 13:35:00,39.8,39.81,39.76,39.8,24300.0,29.9706,29.9781,29.9405,29.9706,24300.0
2010-02-26 13:40:00,39.79,39.81,39.77,39.77,19000.0,29.9631,29.9781,29.948,29.948,19000.0
2010-02-26 13:45:00,39.79,39.82,39.78,39.82,16900.0,29.9631,29.9857,29.9555,29.9857,16900.0
2010-02-26 13:50:00,39.82,39.85,39.8,39.84,19500.0,29.9857,30.0082,29.9706,30.0007,19500.0
2010-02-26 13:55:00,39.83,39.88,39.83,39.86,14200.0,29.9932,30.0308,29.9932,30.0158,14200.0
2010-02-26 14:00:00,39.86,39.88,39.85,39.87,15400.0,30.0158,30.0308,30.0082,30.0233,15400.0
2010-02-26 14:05:00,39.88,39.9,39.86,39.89,16600.0,30.0308,30.0459,30.0158,30.0384,16600.0
2010-02-26 14:10:00,39.9,39.9,39.84,39.86,17900.0,30.0459,30.0459,30.0007,30.0158,17900.0
2010-02-26 14:15:00,39.86,39.9,39.86,39.88,22600.0,30.0158,30.0459,30.0158,30.0308,22600.0
2010-02-26 14:20:00,39.88,39.91,39.85,39.87,18100.0,30.0308,30.0534,30.0082,30.0233,18100.0
2010-02-26 14:25:00,39.88,39.88,39.84,39.86,21100.0,30.0308,30.0308,30.0007,30.0158,21100.0
2010-02-26 14:30:00,39.86,39.91,39.85,39.88,17200.0,30.0158,30.0534,30.0082,30.0308,17200.0
2010-02-26 14:35:00,39.87,39.91,39.87,39.9,15100.0,30.0233,30.0534,30.0233,30.0459,15100.0
2010-02-26 14:40:00,39.91,39.92,39.9,39.91,19500.0,30.0534,30.061,30.0459,30.0534,19500.0
2010-02-26 14:45:00,39.92,39.97,39.91,39.95,22600.0,30.061,30.0986,30.0534,30.0835,22600.0
2010-02-26 14:50:00,39.95,39.95,39.93,39.95,35200.0,30.0835,30.0835,30.0685,30.0835,35200.0
2010-02-26 14:55:00,39.94,39.98,39.94,39.96,35900.0,30.076,30.1061,30.076,30.0911,35900.0
2010-02-26 15:00:00,39.95,39.96,39.91,39.96,64100.0,30.0835,30.0911,30.0534,30.0911,64100.0
2010-02-26 15:05:00,39.96,39.98,39.93,39.97,58000.0,30.0911,30.1061,30.0685,30.0986,58000.0
2010-02-26 15:10:00,39.97,40.03,39.96,40.0,48000.0,30.0986,30.1438,30.0911,30.1212,48000.0
2010-02-26 15:15:00,40.01,40.06,40.0,40.05,48500.0,30.1287,30.1664,30.1212,30.1589,48500.0
2010-02-26 15:20:00,40.06,40.09,40.03,40.03,72100.0,30.1664,30.189,30.1438,30.1438,72100.0
2010-02-26 15:25:00,40.03,40.09,40.01,40.09,54200.0,30.1438,30.189,30.1287,30.189,54200.0
2010-02-26 15:30:00,40.09,40.09,39.94,40.01,109500.0,30.189,30.189,30.076,30.1287,109500.0
2010-02-26 15:35:00,40.01,40.03,40.0,40.0,79100.0,30.1287,30.1438,30.1212,30.1212,79100.0
2010-02-26 15:40:00,39.99,40.0,39.96,40.0,55000.0,30.1137,30.1212,30.0911,30.1212,55000.0
2010-02-26 15:45:00,39.99,40.02,39.95,40.01,223500.0,30.1137,30.1363,30.0835,30.1287,223500.0
2010-02-26 15:50:00,40.0,40.08,40.0,40.05,180200.0,30.1212,30.1814,30.1212,30.1589,180200.0
2010-02-26 15:55:00,40.05,40.05,39.99,40.0,170700.0,30.1589,30.1589,30.1137,30.1212,170700.0
2010-03-01 09:30:00,40.02,40.29,39.88,40.26,90800.0,30.1363,30.3396,30.0308,30.317,90800.0
2010-03-01 09:35:00,40.26,40.35,40.25,40.32,36900.0,30.317,30.3848,30.3095,30.3622,36900.0
2010-03-01 09:40:00,40.32,40.39,40.3,40.34,66400.0,30.3622,30.4149,30.3471,30.3772,66400.0
2010-03-01 09:45:00,40.34,40.35,40.31,40.31,30300.0,30.3772,30.3848,30.3546,30.3546,30300.0
2010-03-01 09:50:00,40.32,40.35,40.3,40.32,47600.0,30.3622,30.3848,30.3471,30.3622,47600.0
2010-03-01 09:55:00,40.32,40.34,40.31,40.32,74200.0,30.3622,30.3772,30.3546,30.3622,74200.0
2010-03-01 10:00:00,40.31,40.34,40.25,40.29,71500.0,30.3546,30.3772,30.3095,30.3396,71500.0
2010-03-01 10:05:00,40.29,40.36,40.29,40.34,43100.0,30.3396,30.3923,30.3396,30.3772,43100.0
2010-03-01 10:10:00,40.35,40.44,40.34,40.41,54600.0,30.3848,30.4525,30.3772,30.4299,54600.0
2010-03-01 10:15:00,40.4,40.42,40.36,40.37,48400.0,30.4224,30.4375,30.3923,30.3998,48400.0
2010-03-01 10:20:00,40.37,40.4,40.26,40.26,40300.0,30.3998,30.4224,30.317,30.317,40300.0
2010-03-01 10:25:00,40.26,40.29,40.24,40.27,51000.0,30.317,30.3396,30.3019,30.3245,51000.0
2010-03-01 10:30:00,40.28,40.33,40.27,40.3,24900.0,30.332,30.3697,30.3245,30.3471,24900.0
2010-03-01 10:35:00,40.31,40.36,40.25,40.26,37300.0,30.3546,30.3923,30.3095,30.317,37300.0
2010-03-01 10:40:00,40.26,40.32,40.26,40.31,23700.0,30.317,30.3622,30.317,30.3546,23700.0
2010-03-01 10:45:00,40.3,40.35,40.3,40.34,24700.0,30.3471,30.3848,30.3471,30.3772,24700.0
2010-03-01 10:50:00,40.33,40.41,40.28,40.38,56500.0,30.3697,30.4299,30.332,30.4074,56500.0
2010-03-01 10:55:00,40.38,40.41,40.37,40.39,32800.0,30.4074,30.4299,30.3998,30.4149,32800.0
2010-03-01 11:00:00,40.39,40.41,40.33,40.33,14700.0,30.4149,30.4299,30.3697,30.3697,14700.0
2010-03-01 11:05:00,40.34,40.41,40.33,40.39,33100.0,30.3772,30.4299,30.3697,30.4149,33100.0
2010-03-01 11:10:00,40.39,40.4,40.36,40.38,27300.0,30.4149,30.4224,30.3923,30.4074,27300.0
2010-03-01 11:15:00,40.37,40.39,40.36,40.37,26300.0,30.3998,30.4149,30.3923,30.3998,26300.0
2010-03-01 11:20:00,40.37,40.4,40.35,40.36,17700.0,30.3998,30.4224,30.3848,30.3923,17700.0
2010-03-01 11:25:00,40.36,40.4,40.32,40.4,62900.0,30.3923,30.4224,30.3622,30.4224,62900.0
2010-03-01 11:30:00,40.4,40.4,40.35,40.37,32000.0,30.4224,30.4224,30.3848,30.3998,32000.0
2010-03-01 11:35:00,40.37,40.4,40.36,40.38,20700.0,30.3998,30.4224,30.3923,30.4074,20700.0
2010-03-01 11:40:00,40.39,40.41,40.36,40.38,28800.0,30.4149,30.4299,30.3923,30.4074,28800.0
2010-03-01 11:45:00,40.36,40.42,40.36,40.36,37700.0,30.3923,30.4375,30.3923,30.3923,37700.0
2010-03-01 11:50:00,40.36,40.4,40.36,40.37,19600.0,30.3923,30.4224,30.3923,30.3998,19600.0
2010-03-01 11:55:00,40.38,40.41,40.38,40.4,26900.0,30.4074,30.4299,30.4074,30.4224,26900.0
2010-03-01 12:00:00,40.4,40.43,40.4,40.4,22400.0,30.4224,30.445,30.4224,30.4224,22400.0
2010-03-01 12:05:00,40.41,40.43,40.4,40.42,32100.0,30.4299,30.445,30.4224,30.4375,32100.0
2010-03-01 12:10:00,40.42,40.44,40.4,40.41,28700.0,30.4375,30.4525,30.4224,30.4299,28700.0
2010-03-01 12:15:00,40.42,40.45,40.42,40.44,14500.0,30.4375,30.4601,30.4375,30.4525,14500.0
2010-03-01 12:20:00,40.45,40.45,40.42,40.43,33000.0,30.4601,30.4601,30.4375,30.445,33000.0
2010-03-01 12:25:00,40.45,40.45,40.43,40.44,7700.0,30.4601,30.4601,30.445,30.4525,7700.0
2010-03-01 12:30:00,40.43,40.44,40.4,40.4,27000.0,30.445,30.4525,30.4224,30.4224,27000.0
2010-03-01 12:35:00,40.4,40.45,40.4,40.44,31700.0,30.4224,30.4601,30.4224,30.4525,31700.0
2010-03-01 12:40:00,40.44,40.45,40.41,40.42,43200.0,30.4525,30.4601,30.4299,30.4375,43200.0
2010-03-01 12:45:00,40.42,40.42,40.38,40.38,46000.0,30.4375,30.4375,30.4074,30.4074,46000.0
2010-03-01 12:50:00,40.38,40.42,40.36,40.36,96000.0,30.4074,30.4375,30.3923,30.3923,96000.0
2010-03-01 12:55:00,40.36,40.37,40.3,40.3,41600.0,30.3923,30.3998,30.3471,30.3471,41600.0
2010-03-01 13:00:00,40.3,40.32,40.29,40.31,36200.0,30.3471,30.3622,30.3396,30.3546,36200.0
2010-03-01 13:05:00,40.3,40.36,40.28,40.36,32600.0,30.3471,30.3923,30.332,30.3923,32600.0
2010-03-01 13:10:00,40.36,40.38,40.34,40.37,23000.0,30.3923,30.4074,30.3772,30.3998,23000.0
2010-03-01 13:15:00,40.37,40.38,40.3,40.31,144200.0,30.3998,30.4074,30.3471,30.3546,144200.0
2010-03-01 13:20:00,40.31,40.33,40.24,40.25,37800.0,30.3546,30.3697,30.3019,30.3095,37800.0
2010-03-01 13:25:00,40.26,40.27,40.17,40.19,107300.0,30.317,30.3245,30.2492,30.2643,107300.0
2010-03-01 13:30:00,40.19,40.19,40.16,40.16,29600.0,30.2643,30.2643,30.2417,30.2417,29600.0
2010-03-01 13:35:00,40.16,40.22,40.16,40.19,88400.0,30.2417,30.2869,30.2417,30.2643,88400.0
2010-03-01 13:40:00,40.19,40.21,40.18,40.2,36100.0,30.2643,30.2793,30.2567,30.2718,36100.0
2010-03-01 13:45:00,40.2,40.22,40.2,40.21,19900.0,30.2718,30.2869,30.2718,30.2793,19900.0
2010-03-01 13:50:00,40.21,40.27,40.2,40.23,40500.0,30.2793,30.3245,30.2718,30.2944,40500.0
2010-03-01 13:55:00,40.23,40.25,40.19,40.24,66200.0,30.2944,30.3095,30.2643,30.3019,66200.0
2010-03-01 14:00:00,40.24,40.26,40.21,40.21,43500.0,30.3019,30.317,30.2793,30.2793,43500.0
2010-03-01 14:05:00,40.22,40.22,40.19,40.22,47500.0,30.2869,30.2869,30.2643,30.2869,47500.0
2010-03-01 14:10:00,40.21,40.23,40.16,40.16,23700.0,30.2793,30.2944,30.2417,30.2417,23700.0
2010-03-01 14:15:00,40.16,40.2,40.15,40.16,49700.0,30.2417,30.2718,30.2342,30.2417,49700.0
2010-03-01 14:20:00,40.16,40.22,40.14,40.22,23900.0,30.2417,30.2869,30.2266,30.2869,23900.0
2010-03-01 14:25:00,40.21,40.22,40.16,40.18,50200.0,30.2793,30.2869,30.2417,30.2567,50200.0
2010-03-01 14:30:00,40.18,40.23,40.17,40.2,256600.0,30.2567,30.2944,30.2492,30.2718,256600.0
2010-03-01 14:35:00,40.21,40.21,40.17,40.19,80700.0,30.2793,30.2793,30.2492,30.2643,80700.0
2010-03-01 14:40:00,40.19,40.19,40.1,40.11,55900.0,30.2643,30.2643,30.1965,30.204,55900.0
2010-03-01 14:45:00,40.11,40.11,40.08,40.09,34900.0,30.204,30.204,30.1814,30.189,34900.0
2010-03-01 14:50:00,40.08,40.1,40.08,40.09,49400.0,30.1814,30.1965,30.1814,30.189,49400.0
2010-03-01 14:55:00,40.1,40.16,40.07,40.16,95100.0,30.1965,30.2417,30.1739,30.2417,95100.0
2010-03-01 15:00:00,40.16,40.2,40.13,40.17,86800.0,30.2417,30.2718,30.2191,30.2492,86800.0
2010-03-01 15:05:00,40.17,40.17,40.07,40.1,59300.0,30.2492,30.2492,30.1739,30.1965,59300.0
2010-03-01 15:10:00,40.1,40.11,40.07,40.11,62600.0,30.1965,30.204,30.1739,30.204,62600.0
2010-03-01 15:15:00,40.1,40.1,40.06,40.06,50600.0,30.1965,30.1965,30.1664,30.1664,50600.0
2010-03-01 15:20:00,40.05,40.1,40.05,40.09,59600.0,30.1589,30.1965,30.1589,30.189,59600.0
2010-03-01 15:25:00,40.08,40.17,40.08,40.14,83000.0,30.1814,30.2492,30.1814,30.2266,83000.0
2010-03-01 15:30:00,40.14,40.14,40.12,40.13,18700.0,30.2266,30.2266,30.2116,30.2191,18700.0
2010-03-01 15:35:00,40.13,40.13,40.09,40.1,50700.0,30.2191,30.2191,30.189,30.1965,50700.0
2010-03-01 15:40:00,40.1,40.1,40.02,40.07,63300.0,30.1965,30.1965,30.1363,30.1739,63300.0
2010-03-01 15:45:00,40.07,40.07,40.02,40.03,44900.0,30.1739,30.1739,30.1363,30.1438,44900.0
2010-03-01 15:50:00,40.02,40.12,40.02,40.12,192700.0,30.1363,30.2116,30.1363,30.2116,192700.0
2010-03-01 15:55:00,40.11,40.13,40.09,40.1,203200.0,30.204,30.2191,30.189,30.1965,203200.0
2010-03-02 09:30:00,40.32,40.69,40.25,40.67,152600.0,30.3622,30.6408,30.3095,30.6257,152600.0
2010-03-02 09:35:00,40.67,40.76,40.51,40.61,126400.0,30.6257,30.6935,30.5052,30.5805,126400.0
2010-03-02 09:40:00,40.61,40.62,40.52,40.57,27800.0,30.5805,30.5881,30.5128,30.5504,27800.0
2010-03-02 09:45:00,40.57,40.72,40.57,40.72,56900.0,30.5504,30.6634,30.5504,30.6634,56900.0
2010-03-02 09:50:00,40.72,40.86,40.69,40.85,204300.0,30.6634,30.7688,30.6408,30.7613,204300.0
2010-03-02 09:55:00,40.83,40.92,40.81,40.82,86500.0,30.7462,30.814,30.7312,30.7387,86500.0
2010-03-02 10:00:00,40.82,40.87,40.79,40.8,64300.0,30.7387,30.7763,30.7161,30.7236,64300.0
2010-03-02 10:05:00,40.81,40.83,40.75,40.75,69800.0,30.7312,30.7462,30.686,30.686,69800.0
2010-03-02 10:10:00,40.74,40.78,40.6,40.64,69600.0,30.6784,30.7086,30.573,30.6031,69600.0
2010-03-02 10:15:00,40.64,40.71,40.6,40.67,111700.0,30.6031,30.6559,30.573,30.6257,111700.0
2010-03-02 10:20:00,40.67,40.7,40.65,40.7,30500.0,30.6257,30.6483,30.6107,30.6483,30500.0
2010-03-02 10:25:00,40.69,40.72,40.66,40.66,38400.0,30.6408,30.6634,30.6182,30.6182,38400.0
2010-03-02 10:30:00,40.68,40.73,40.66,40.66,27600.0,30.6333,30.6709,30.6182,30.6182,27600.0
2010-03-02 10:35:00,40.65,40.67,40.62,40.64,69900.0,30.6107,30.6257,30.5881,30.6031,69900.0
2010-03-02 10:40:00,40.65,40.65,40.58,40.59,43200.0,30.6107,30.6107,30.558,30.5655,43200.0
2010-03-02 10:45:00,40.58,40.58,40.54,40.58,30400.0,30.558,30.558,30.5278,30.558,30400.0
2010-03-02 10:50:00,40.57,40.62,40.56,40.57,28800.0,30.5504,30.5881,30.5429,30.5504,28800.0
2010-03-02 10:55:00,40.58,40.68,40.57,40.63,52800.0,30.558,30.6333,30.5504,30.5956,52800.0
2010-03-02 11:00:00,40.63,40.68,40.63,40.65,44700.0,30.5956,30.6333,30.5956,30.6107,44700.0
2010-03-02 11:05:00,40.64,40.65,40.6,40.63,48100.0,30.6031,30.6107,30.573,30.5956,48100.0
2010-03-02 11:10:00,40.63,40.66,40.6,40.6,54400.0,30.5956,30.6182,30.573,30.573,54400.0
2010-03-02 11:15:00,40.59,40.59,40.52,40.54,56700.0,30.5655,30.5655,30.5128,30.5278,56700.0
2010-03-02 11:20:00,40.54,40.54,40.46,40.48,62300.0,30.5278,30.5278,30.4676,30.4827,62300.0
2010-03-02 11:25:00,40.48,40.53,40.48,40.49,34500.0,30.4827,30.5203,30.4827,30.4902,34500.0
2010-03-02 11:30:00,40.49,40.53,40.47,40.53,48400.0,30.4902,30.5203,30.4751,30.5203,48400.0
2010-03-02 11:35:00,40.53,40.57,40.52,40.53,20600.0,30.5203,30.5504,30.5128,30.5203,20600.0
2010-03-02 11:40:00,40.53,40.55,40.5,40.51,34100.0,30.5203,30.5354,30.4977,30.5052,34100.0
2010-03-02 11:45:00,40.51,40.53,40.51,40.53,19100.0,30.5052,30.5203,30.5052,30.5203,19100.0
2010-03-02 11:50:00,40.52,40.56,40.52,40.55,20200.0,30.5128,30.5429,30.5128,30.5354,20200.0
2010-03-02 11:55:00,40.55,40.58,40.55,40.56,14200.0,30.5354,30.558,30.5354,30.5429,14200.0
2010-03-02 12:00:00,40.56,40.57,40.49,40.55,26400.0,30.5429,30.5504,30.4902,30.5354,26400.0
2010-03-02 12:05:00,40.55,40.6,40.53,40.54,43700.0,30.5354,30.573,30.5203,30.5278,43700.0
2010-03-02 12:10:00,40.53,40.56,40.5,40.5,15600.0,30.5203,30.5429,30.4977,30.4977,15600.0
2010-03-02 12:15:00,40.5,40.54,40.47,40.47,28200.0,30.4977,30.5278,30.4751,30.4751,28200.0
2010-03-02 12:20:00,40.48,40.53,40.47,40.5,28200.0,30.4827,30.5203,30.4751,30.4977,28200.0
2010-03-02 12:25:00,40.51,40.52,40.47,40.49,22300.0,30.5052,30.5128,30.4751,30.4902,22300.0
2010-03-02 12:30:00,40.49,40.55,40.49,40.52,35200.0,30.4902,30.5354,30.4902,30.5128,35200.0
2010-03-02 12:35:00,40.54,40.63,40.53,40.63,31000.0,30.5278,30.5956,30.5203,30.5956,31000.0
2010-03-02 12:40:00,40.63,40.65,40.61,40.65,25000.0,30.5956,30.6107,30.5805,30.6107,25000.0
2010-03-02 12:45:00,40.64,40.65,40.62,40.62,12800.0,30.6031,30.6107,30.5881,30.5881,12800.0
2010-03-02 12:50:00,40.62,40.65,40.6,40.6,25700.0,30.5881,30.6107,30.573,30.573,25700.0
2010-03-02 12:55:00,40.61,40.65,40.6,40.65,16100.0,30.5805,30.6107,30.573,30.6107,16100.0
2010-03-02 13:00:00,40.64,40.66,40.63,40.65,20400.0,30.6031,30.6182,30.5956,30.6107,20400.0
2010-03-02 13:05:00,40.65,40.67,40.63,40.63,13600.0,30.6107,30.6257,30.5956,30.5956,13600.0
2010-03-02 13:10:00,40.63,40.64,40.61,40.61,13200.0,30.5956,30.6031,30.5805,30.5805,13200.0
2010-03-02 13:15:00,40.62,40.62,40.61,40.61,9900.0,30.5881,30.5881,30.5805,30.5805,9900.0
2010-03-02 13:20:00,40.61,40.63,40.61,40.61,20300.0,30.5805,30.5956,30.5805,30.5805,20300.0
2010-03-02 13:25:00,40.62,40.62,40.6,40.6,9800.0,30.5881,30.5881,30.573,30.573,9800.0
2010-03-02 13:30:00,40.6,40.63,40.6,40.63,26600.0,30.573,30.5956,30.573,30.5956,26600.0
2010-03-02 13:35:00,40.64,40.65,40.62,40.65,38300.0,30.6031,30.6107,30.5881,30.6107,38300.0
2010-03-02 13:40:00,40.65,40.67,40.64,40.65,21400.0,30.6107,30.6257,30.6031,30.6107,21400.0
2010-03-02 13:45:00,40.65,40.66,40.64,40.65,19300.0,30.6107,30.6182,30.6031,30.6107,19300.0
2010-03-02 13:50:00,40.65,40.69,40.65,40.69,29400.0,30.6107,30.6408,30.6107,30.6408,29400.0
2010-03-02 13:55:00,40.69,40.69,40.66,40.68,48800.0,30.6408,30.6408,30.6182,30.6333,48800.0
2010-03-02 14:00:00,40.68,40.69,40.66,40.67,23900.0,30.6333,30.6408,30.6182,30.6257,23900.0
2010-03-02 14:05:00,40.67,40.67,40.62,40.63,25200.0,30.6257,30.6257,30.5881,30.5956,25200.0
2010-03-02 14:10:00,40.63,40.63,40.6,40.61,80300.0,30.5956,30.5956,30.573,30.5805,80300.0
2010-03-02 14:15:00,40.6,40.61,40.57,40.57,20600.0,30.573,30.5805,30.5504,30.5504,20600.0
2010-03-02 14:20:00,40.58,40.58,40.57,40.58,10700.0,30.558,30.558,30.5504,30.558,10700.0
2010-03-02 14:25:00,40.57,40.57,40.5,40.52,49800.0,30.5504,30.5504,30.4977,30.5128,49800.0
2010-03-02 14:30:00,40.53,40.63,40.52,40.63,67300.0,30.5203,30.5956,30.5128,30.5956,67300.0
2010-03-02 14:35:00,40.64,40.67,40.6,40.64,47900.0,30.6031,30.6257,30.573,30.6031,47900.0
2010-03-02 14:40:00,40.64,40.64,40.61,40.62,18900.0,30.6031,30.6031,30.5805,30.5881,18900.0
2010-03-02 14:45:00,40.62,40.63,40.62,40.63,10200.0,30.5881,30.5956,30.5881,30.5956,10200.0
2010-03-02 14:50:00,40.63,40.63,40.59,40.6,37600.0,30.5956,30.5956,30.5655,30.573,37600.0
2010-03-02 14:55:00,40.6,40.61,40.57,40.61,36600.0,30.573,30.5805,30.5504,30.5805,36600.0
2010-03-02 15:00:00,40.6,40.62,40.58,40.58,33500.0,30.573,30.5881,30.558,30.558,33500.0
2010-03-02 15:05:00,40.58,40.59,40.56,40.58,39700.0,30.558,30.5655,30.5429,30.558,39700.0
2010-03-02 15:10:00,40.59,40.62,40.58,40.61,58300.0,30.5655,30.5881,30.558,30.5805,58300.0
2010-03-02 15:15:00,40.61,40.62,40.56,40.58,51400.0,30.5805,30.5881,30.5429,30.558,51400.0
2010-03-02 15:20:00,40.58,40.59,40.55,40.58,42900.0,30.558,30.5655,30.5354,30.558,42900.0
2010-03-02 15:25:00,40.57,40.6,40.54,40.54,62000.0,30.5504,30.573,30.5278,30.5278,62000.0
2010-03-02 15:30:00,40.54,40.57,40.53,40.57,66000.0,30.5278,30.5504,30.5203,30.5504,66000.0
2010-03-02 15:35:00,40.56,40.58,40.55,40.55,44000.0,30.5429,30.558,30.5354,30.5354,44000.0
2010-03-02 15:40:00,40.56,40.57,40.55,40.55,56400.0,30.5429,30.5504,30.5354,30.5354,56400.0
2010-03-02 15:45:00,40.55,40.6,40.55,40.59,65000.0,30.5354,30.573,30.5354,30.5655,65000.0
2010-03-02 15:50:00,40.6,40.6,40.55,40.56,115300.0,30.573,30.573,30.5354,30.5429,115300.0
2010-03-02 15:55:00,40.56,40.57,40.56,40.57,123400.0,30.5429,30.5504,30.5429,30.5504,123400.0
2010-03-03 09:30:00,40.76,40.84,40.65,40.69,73000.0,30.6935,30.7537,30.6107,30.6408,73000.0
2010-03-03 09:35:00,40.71,40.77,40.66,40.77,66900.0,30.6559,30.701,30.6182,30.701,66900.0
2010-03-03 09:40:00,40.8,40.8,40.68,40.72,22300.0,30.7236,30.7236,30.6333,30.6634,22300.0
2010-03-03 09:45:00,40.72,40.72,40.67,40.67,33300.0,30.6634,30.6634,30.6257,30.6257,33300.0
2010-03-03 09:50:00,40.67,40.67,40.63,40.64,52800.0,30.6257,30.6257,30.5956,30.6031,52800.0
2010-03-03 09:55:00,40.63,40.67,40.63,40.65,102900.0,30.5956,30.6257,30.5956,30.6107,102900.0
2010-03-03 10:00:00,40.65,40.68,40.6,40.6,61100.0,30.6107,30.6333,30.573,30.573,61100.0
2010-03-03 10:05:00,40.6,40.61,40.6,40.6,8800.0,30.573,30.5805,30.573,30.573,8800.0
2010-03-03 10:10:00,40.6,40.65,40.6,40.63,66500.0,30.573,30.6107,30.573,30.5956,66500.0
2010-03-03 10:15:00,40.63,40.65,40.62,40.65,48600.0,30.5956,30.6107,30.5881,30.6107,48600.0
2010-03-03 10:20:00,40.64,40.65,40.63,40.63,34100.0,30.6031,30.6107,30.5956,30.5956,34100.0
2010-03-03 10:25:00,40.63,40.66,40.6,40.66,76600.0,30.5956,30.6182,30.573,30.6182,76600.0
2010-03-03 10:30:00,40.65,40.67,40.62,40.67,69800.0,30.6107,30.6257,30.5881,30.6257,69800.0
2010-03-03 10:35:00,40.67,40.74,40.65,40.72,45800.0,30.6257,30.6784,30.6107,30.6634,45800.0
2010-03-03 10:40:00,40.72,40.75,40.71,40.74,21100.0,30.6634,30.686,30.6559,30.6784,21100.0
2010-03-03 10:45:00,40.75,40.75,40.72,40.75,57900.0,30.686,30.686,30.6634,30.686,57900.0
2010-03-03 10:50:00,40.75,40.77,40.74,40.77,38500.0,30.686,30.701,30.6784,30.701,38500.0
2010-03-03 10:55:00,40.76,40.78,40.74,40.77,68500.0,30.6935,30.7086,30.6784,30.701,68500.0
2010-03-03 11:00:00,40.77,40.81,40.74,40.78,61600.0,30.701,30.7312,30.6784,30.7086,61600.0
2010-03-03 11:05:00,40.78,40.81,40.75,40.76,23800.0,30.7086,30.7312,30.686,30.6935,23800.0
2010-03-03 11:10:00,40.76,40.78,40.75,40.78,21900.0,30.6935,30.7086,30.686,30.7086,21900.0
2010-03-03 11:15:00,40.78,40.81,40.77,40.78,69500.0,30.7086,30.7312,30.701,30.7086,69500.0
2010-03-03 11:20:00,40.78,40.81,40.75,40.79,103400.0,30.7086,30.7312,30.686,30.7161,103400.0
2010-03-03 11:25:00,40.79,40.81,40.75,40.76,58700.0,30.7161,30.7312,30.686,30.6935,58700.0
2010-03-03 11:30:00,40.76,40.77,40.76,40.77,10000.0,30.6935,30.701,30.6935,30.701,10000.0
2010-03-03 11:35:00,40.76,40.8,40.76,40.79,50000.0,30.6935,30.7236,30.6935,30.7161,50000.0
2010-03-03 11:40:00,40.79,40.81,40.76,40.79,34900.0,30.7161,30.7312,30.6935,30.7161,34900.0
2010-03-03 11:45:00,40.8,40.8,40.78,40.79,9900.0,30.7236,30.7236,30.7086,30.7161,9900.0
2010-03-03 11:50:00,40.78,40.8,40.77,40.79,16400.0,30.7086,30.7236,30.701,30.7161,16400.0
2010-03-03 11:55:00,40.79,40.8,40.77,40.77,13700.0,30.7161,30.7236,30.701,30.701,13700.0
2010-03-03 12:00:00,40.78,40.78,40.73,40.76,23900.0,30.7086,30.7086,30.6709,30.6935,23900.0
2010-03-03 12:05:00,40.75,40.75,40.72,40.73,11000.0,30.686,30.686,30.6634,30.6709,11000.0
2010-03-03 12:10:00,40.73,40.76,40.73,40.74,15000.0,30.6709,30.6935,30.6709,30.6784,15000.0
2010-03-03 12:15:00,40.74,40.77,40.74,40.76,25900.0,30.6784,30.701,30.6784,30.6935,25900.0
2010-03-03 12:20:00,40.75,40.78,40.73,40.77,41700.0,30.686,30.7086,30.6709,30.701,41700.0
2010-03-03 12:25:00,40.78,40.8,40.78,40.79,45900.0,30.7086,30.7236,30.7086,30.7161,45900.0
2010-03-03 12:30:00,40.79,40.8,40.79,40.79,9500.0,30.7161,30.7236,30.7161,30.7161,9500.0
2010-03-03 12:35:00,40.8,40.85,40.8,40.84,69400.0,30.7236,30.7613,30.7236,30.7537,69400.0
2010-03-03 12:40:00,40.83,40.84,40.8,40.8,36900.0,30.7462,30.7537,30.7236,30.7236,36900.0
2010-03-03 12:45:00,40.8,40.81,40.75,40.75,9200.0,30.7236,30.7312,30.686,30.686,9200.0
2010-03-03 12:50:00,40.76,40.77,40.76,40.76,8400.0,30.6935,30.701,30.6935,30.6935,8400.0
2010-03-03 12:55:00,40.76,40.83,40.76,40.83,35700.0,30.6935,30.7462,30.6935,30.7462,35700.0
2010-03-03 13:00:00,40.82,40.83,40.81,40.82,28300.0,30.7387,30.7462,30.7312,30.7387,28300.0
2010-03-03 13:05:00,40.82,40.85,40.82,40.84,20700.0,30.7387,30.7613,30.7387,30.7537,20700.0
2010-03-03 13:10:00,40.85,40.86,40.84,40.85,34700.0,30.7613,30.7688,30.7537,30.7613,34700.0
2010-03-03 13:15:00,40.84,40.88,40.84,40.86,18100.0,30.7537,30.7839,30.7537,30.7688,18100.0
2010-03-03 13:20:00,40.87,40.88,40.86,40.88,50600.0,30.7763,30.7839,30.7688,30.7839,50600.0
2010-03-03 13:25:00,40.87,40.88,40.87,40.87,14900.0,30.7763,30.7839,30.7763,30.7763,14900.0
2010-03-03 13:30:00,40.87,40.9,40.87,40.9,39900.0,30.7763,30.7989,30.7763,30.7989,39900.0
2010-03-03 13:35:00,40.9,40.91,40.86,40.87,26200.0,30.7989,30.8065,30.7688,30.7763,26200.0
2010-03-03 13:40:00,40.87,40.89,40.83,40.83,15500.0,30.7763,30.7914,30.7462,30.7462,15500.0
2010-03-03 13:45:00,40.83,40.83,40.78,40.78,15100.0,30.7462,30.7462,30.7086,30.7086,15100.0
2010-03-03 13:50:00,40.78,40.79,40.74,40.74,14900.0,30.7086,30.7161,30.6784,30.6784,14900.0
2010-03-03 13:55:00,40.74,40.8,40.73,40.8,16500.0,30.6784,30.7236,30.6709,30.7236,16500.0
2010-03-03 14:00:00,40.8,40.8,40.79,40.79,11200.0,30.7236,30.7236,30.7161,30.7161,11200.0
2010-03-03 14:05:00,40.8,40.8,40.78,40.79,32500.0,30.7236,30.7236,30.7086,30.7161,32500.0
2010-03-03 14:10:00,40.8,40.81,40.79,40.81,7200.0,30.7236,30.7312,30.7161,30.7312,7200.0
2010-03-03 14:15:00,40.8,40.81,40.77,40.78,37100.0,30.7236,30.7312,30.701,30.7086,37100.0
2010-03-03 14:20:00,40.78,40.78,40.75,40.75,26500.0,30.7086,30.7086,30.686,30.686,26500.0
2010-03-03 14:25:00,40.76,40.76,40.73,40.75,42500.0,30.6935,30.6935,30.6709,30.686,42500.0
2010-03-03 14:30:00,40.75,40.78,40.75,40.78,26500.0,30.686,30.7086,30.686,30.7086,26500.0
2010-03-03 14:35:00,40.77,40.78,40.7,40.71,27600.0,30.701,30.7086,30.6483,30.6559,27600.0
2010-03-03 14:40:00,40.7,40.72,40.58,40.58,100400.0,30.6483,30.6634,30.558,30.558,100400.0
2010-03-03 14:45:00,40.58,40.58,40.52,40.54,69600.0,30.558,30.558,30.5128,30.5278,69600.0
2010-03-03 14:50:00,40.53,40.56,40.52,40.56,53200.0,30.5203,30.5429,30.5128,30.5429,53200.0
2010-03-03 14:55:00,40.57,40.6,40.56,40.6,23600.0,30.5504,30.573,30.5429,30.573,23600.0
2010-03-03 15:00:00,40.6,40.63,40.58,40.62,40200.0,30.573,30.5956,30.558,30.5881,40200.0
2010-03-03 15:05:00,40.62,40.63,40.6,40.63,23100.0,30.5881,30.5956,30.573,30.5956,23100.0
2010-03-03 15:10:00,40.63,40.68,40.63,40.67,46500.0,30.5956,30.6333,30.5956,30.6257,46500.0
2010-03-03 15:15:00,40.67,40.72,40.66,40.71,55500.0,30.6257,30.6634,30.6182,30.6559,55500.0
2010-03-03 15:20:00,40.71,40.71,40.69,40.7,57200.0,30.6559,30.6559,30.6408,30.6483,57200.0
2010-03-03 15:25:00,40.7,40.71,40.69,40.7,28500.0,30.6483,30.6559,30.6408,30.6483,28500.0
2010-03-03 15:30:00,40.71,40.73,40.69,40.72,60200.0,30.6559,30.6709,30.6408,30.6634,60200.0
2010-03-03 15:35:00,40.72,40.72,40.69,40.69,59800.0,30.6634,30.6634,30.6408,30.6408,59800.0
2010-03-03 15:40:00,40.69,40.74,40.69,40.74,85700.0,30.6408,30.6784,30.6408,30.6784,85700.0
2010-03-03 15:45:00,40.72,40.72,40.68,40.68,26100.0,30.6634,30.6634,30.6333,30.6333,26100.0
2010-03-03 15:50:00,40.67,40.68,40.63,40.63,20000.0,30.6257,30.6333,30.5956,30.5956,20000.0
2010-03-03 15:55:00,40.63,40.63,40.61,40.62,88200.0,30.5956,30.5956,30.5805,30.5881,88200.0
2010-03-04 09:30:00,40.56,40.85,40.55,40.74,107500.0,30.5429,30.7613,30.5354,30.6784,107500.0
2010-03-04 09:35:00,40.73,40.78,40.67,40.77,49900.0,30.6709,30.7086,30.6257,30.701,49900.0
2010-03-04 09:40:00,40.78,40.8,40.62,40.69,92300.0,30.7086,30.7236,30.5881,30.6408,92300.0
2010-03-04 09:45:00,40.69,40.69,40.54,40.59,136800.0,30.6408,30.6408,30.5278,30.5655,136800.0
2010-03-04 09:50:00,40.6,40.66,40.53,40.56,93900.0,30.573,30.6182,30.5203,30.5429,93900.0
2010-03-04 09:55:00,40.56,40.62,40.51,40.6,49600.0,30.5429,30.5881,30.5052,30.573,49600.0
2010-03-04 10:00:00,40.6,40.6,40.54,40.58,29800.0,30.573,30.573,30.5278,30.558,29800.0
2010-03-04 10:05:00,40.58,40.67,40.56,40.67,68100.0,30.558,30.6257,30.5429,30.6257,68100.0
2010-03-04 10:10:00,40.67,40.67,40.64,40.65,16600.0,30.6257,30.6257,30.6031,30.6107,16600.0
2010-03-04 10:15:00,40.65,40.67,40.62,40.63,57800.0,30.6107,30.6257,30.5881,30.5956,57800.0
2010-03-04 10:20:00,40.62,40.72,40.61,40.69,60300.0,30.5881,30.6634,30.5805,30.6408,60300.0
2010-03-04 10:25:00,40.7,40.73,40.66,40.72,65800.0,30.6483,30.6709,30.6182,30.6634,65800.0
2010-03-04 10:30:00,40.71,40.71,40.52,40.55,33000.0,30.6559,30.6559,30.5128,30.5354,33000.0
2010-03-04 10:35:00,40.53,40.59,40.5,40.5,35500.0,30.5203,30.5655,30.4977,30.4977,35500.0
2010-03-04 10:40:00,40.5,40.53,40.44,40.49,60200.0,30.4977,30.5203,30.4525,30.4902,60200.0
2010-03-04 10:45:00,40.5,40.61,40.49,40.61,116400.0,30.4977,30.5805,30.4902,30.5805,116400.0
2010-03-04 10:50:00,40.61,40.63,40.52,40.53,99700.0,30.5805,30.5956,30.5128,30.5203,99700.0
2010-03-04 10:55:00,40.53,40.57,40.53,40.54,31000.0,30.5203,30.5504,30.5203,30.5278,31000.0
2010-03-04 11:00:00,40.55,40.65,40.53,40.64,24600.0,30.5354,30.6107,30.5203,30.6031,24600.0
2010-03-04 11:05:00,40.64,40.67,40.62,40.63,27800.0,30.6031,30.6257,30.5881,30.5956,27800.0
2010-03-04 11:10:00,40.62,40.65,40.61,40.62,49700.0,30.5881,30.6107,30.5805,30.5881,49700.0
2010-03-04 11:15:00,40.62,40.65,40.6,40.64,36000.0,30.5881,30.6107,30.573,30.6031,36000.0
2010-03-04 11:20:00,40.64,40.73,40.63,40.73,45500.0,30.6031,30.6709,30.5956,30.6709,45500.0
2010-03-04 11:25:00,40.73,40.75,40.69,40.75,47300.0,30.6709,30.686,30.6408,30.686,47300.0
2010-03-04 11:30:00,40.76,40.82,40.75,40.82,44700.0,30.6935,30.7387,30.686,30.7387,44700.0
2010-03-04 11:35:00,40.82,40.92,40.76,40.76,66700.0,30.7387,30.814,30.6935,30.6935,66700.0
2010-03-04 11:40:00,40.76,40.77,40.74,40.75,22300.0,30.6935,30.701,30.6784,30.686,22300.0
2010-03-04 11:45:00,40.75,40.75,40.71,40.71,7600.0,30.686,30.686,30.6559,30.6559,7600.0
2010-03-04 11:50:00,40.7,40.74,40.66,40.73,24100.0,30.6483,30.6784,30.6182,30.6709,24100.0
2010-03-04 11:55:00,40.73,40.78,40.72,40.77,20300.0,30.6709,30.7086,30.6634,30.701,20300.0
2010-03-04 12:00:00,40.77,40.77,40.7,40.7,27900.0,30.701,30.701,30.6483,30.6483,27900.0
2010-03-04 12:05:00,40.7,40.75,40.66,40.72,25700.0,30.6483,30.686,30.6182,30.6634,25700.0
2010-03-04 12:10:00,40.72,40.8,40.71,40.79,23800.0,30.6634,30.7236,30.6559,30.7161,23800.0
2010-03-04 12:15:00,40.79,40.9,40.79,40.9,34400.0,30.7161,30.7989,30.7161,30.7989,34400.0
2010-03-04 12:20:00,40.9,40.9,40.85,40.85,40100.0,30.7989,30.7989,30.7613,30.7613,40100.0
2010-03-04 12:25:00,40.85,40.85,40.82,40.85,30800.0,30.7613,30.7613,30.7387,30.7613,30800.0
2010-03-04 12:30:00,40.84,40.9,40.82,40.82,54800.0,30.7537,30.7989,30.7387,30.7387,54800.0
2010-03-04 12:35:00,40.82,40.86,40.82,40.82,29800.0,30.7387,30.7688,30.7387,30.7387,29800.0
2010-03-04 12:40:00,40.82,40.86,40.81,40.83,70900.0,30.7387,30.7688,30.7312,30.7462,70900.0
2010-03-04 12:45:00,40.82,40.85,40.82,40.85,22600.0,30.7387,30.7613,30.7387,30.7613,22600.0
2010-03-04 12:50:00,40.84,40.86,40.82,40.86,22000.0,30.7537,30.7688,30.7387,30.7688,22000.0
2010-03-04 12:55:00,40.86,40.89,40.85,40.89,13700.0,30.7688,30.7914,30.7613,30.7914,13700.0
2010-03-04 13:00:00,40.89,40.9,40.86,40.86,22700.0,30.7914,30.7989,30.7688,30.7688,22700.0
2010-03-04 13:05:00,40.87,40.92,40.86,40.92,41700.0,30.7763,30.814,30.7688,30.814,41700.0
2010-03-04 13:10:00,40.91,41.0,40.91,40.99,86800.0,30.8065,30.8742,30.8065,30.8667,86800.0
2010-03-04 13:15:00,40.99,41.0,40.96,40.96,25100.0,30.8667,30.8742,30.8441,30.8441,25100.0
2010-03-04 13:20:00,40.94,40.94,40.83,40.83,15500.0,30.829,30.829,30.7462,30.7462,15500.0
2010-03-04 13:25:00,40.84,40.9,40.79,40.8,56300.0,30.7537,30.7989,30.7161,30.7236,56300.0
2010-03-04 13:30:00,40.8,40.81,40.76,40.76,19400.0,30.7236,30.7312,30.6935,30.6935,19400.0
2010-03-04 13:35:00,40.76,40.81,40.73,40.81,32700.0,30.6935,30.7312,30.6709,30.7312,32700.0
2010-03-04 13:40:00,40.81,40.84,40.78,40.84,31400.0,30.7312,30.7537,30.7086,30.7537,31400.0
2010-03-04 13:45:00,40.83,40.9,40.83,40.86,46300.0,30.7462,30.7989,30.7462,30.7688,46300.0
2010-03-04 13:50:00,40.86,40.93,40.85,40.89,25700.0,30.7688,30.8215,30.7613,30.7914,25700.0
2010-03-04 13:55:00,40.89,40.94,40.88,40.94,17200.0,30.7914,30.829,30.7839,30.829,17200.0
2010-03-04 14:00:00,40.92,40.94,40.9,40.91,29000.0,30.814,30.829,30.7989,30.8065,29000.0
2010-03-04 14:05:00,40.91,40.91,40.87,40.87,14000.0,30.8065,30.8065,30.7763,30.7763,14000.0
2010-03-04 14:10:00,40.88,40.88,40.77,40.78,59800.0,30.7839,30.7839,30.701,30.7086,59800.0
2010-03-04 14:15:00,40.77,40.83,40.74,40.82,42700.0,30.701,30.7462,30.6784,30.7387,42700.0
2010-03-04 14:20:00,40.81,40.9,40.81,40.88,81600.0,30.7312,30.7989,30.7312,30.7839,81600.0
2010-03-04 14:25:00,40.88,40.89,40.87,40.88,12500.0,30.7839,30.7914,30.7763,30.7839,12500.0
2010-03-04 14:30:00,40.88,40.95,40.88,40.95,24600.0,30.7839,30.8366,30.7839,30.8366,24600.0
2010-03-04 14:35:00,40.94,40.95,40.91,40.93,16800.0,30.829,30.8366,30.8065,30.8215,16800.0
2010-03-04 14:40:00,40.93,40.97,40.93,40.97,22800.0,30.8215,30.8516,30.8215,30.8516,22800.0
2010-03-04 14:45:00,40.96,40.98,40.91,40.94,23600.0,30.8441,30.8592,30.8065,30.829,23600.0
2010-03-04 14:50:00,40.93,40.96,40.92,40.94,29000.0,30.8215,30.8441,30.814,30.829,29000.0
2010-03-04 14:55:00,40.93,40.95,40.87,40.91,39400.0,30.8215,30.8366,30.7763,30.8065,39400.0
2010-03-04 15:00:00,40.91,40.91,40.84,40.85,29300.0,30.8065,30.8065,30.7537,30.7613,29300.0
2010-03-04 15:05:00,40.85,40.88,40.84,40.88,28300.0,30.7613,30.7839,30.7537,30.7839,28300.0
2010-03-04 15:10:00,40.88,40.9,40.86,40.89,20000.0,30.7839,30.7989,30.7688,30.7914,20000.0
2010-03-04 15:15:00,40.9,40.9,40.88,40.88,20500.0,30.7989,30.7989,30.7839,30.7839,20500.0
2010-03-04 15:20:00,40.88,40.88,40.82,40.83,23600.0,30.7839,30.7839,30.7387,30.7462,23600.0
2010-03-04 15:25:00,40.84,40.87,40.83,40.84,32400.0,30.7537,30.7763,30.7462,30.7537,32400.0
2010-03-04 15:30:00,40.83,40.88,40.83,40.87,38900.0,30.7462,30.7839,30.7462,30.7763,38900.0
2010-03-04 15:35:00,40.87,40.87,40.82,40.82,32200.0,30.7763,30.7763,30.7387,30.7387,32200.0
2010-03-04 15:40:00,40.82,40.85,40.81,40.85,39500.0,30.7387,30.7613,30.7312,30.7613,39500.0
2010-03-04 15:45:00,40.85,40.88,40.84,40.86,88000.0,30.7613,30.7839,30.7537,30.7688,88000.0
2010-03-04 15:50:00,40.86,40.87,40.84,40.85,60800.0,30.7688,30.7763,30.7537,30.7613,60800.0
2010-03-04 15:55:00,40.84,40.89,40.84,40.87,186100.0,30.7537,30.7914,30.7537,30.7763,186100.0
2010-03-05 09:30:00,41.09,41.16,40.83,41.15,112500.0,30.942,30.9947,30.7462,30.9872,112500.0
2010-03-05 09:35:00,41.13,41.19,41.03,41.05,35800.0,30.9721,31.0173,30.8968,30.9119,35800.0
2010-03-05 09:40:00,41.04,41.34,41.03,41.34,76800.0,30.9044,31.1303,30.8968,31.1303,76800.0
2010-03-05 09:45:00,41.34,41.34,41.19,41.24,59600.0,31.1303,31.1303,31.0173,31.055,59600.0
2010-03-05 09:50:00,41.24,41.27,41.2,41.21,15900.0,31.055,31.0775,31.0248,31.0324,15900.0
2010-03-05 09:55:00,41.22,41.23,41.17,41.23,15900.0,31.0399,31.0474,31.0022,31.0474,15900.0
2010-03-05 10:00:00,41.22,41.26,41.1,41.1,63800.0,31.0399,31.07,30.9495,30.9495,63800.0
2010-03-05 10:05:00,41.1,41.18,41.1,41.12,36900.0,30.9495,31.0098,30.9495,30.9646,36900.0
2010-03-05 10:10:00,41.13,41.19,41.12,41.17,39400.0,30.9721,31.0173,30.9646,31.0022,39400.0
2010-03-05 10:15:00,41.17,41.24,41.16,41.24,39300.0,31.0022,31.055,30.9947,31.055,39300.0
2010-03-05 10:20:00,41.24,41.24,41.15,41.21,26900.0,31.055,31.055,30.9872,31.0324,26900.0
2010-03-05 10:25:00,41.21,41.32,41.2,41.32,41600.0,31.0324,31.1152,31.0248,31.1152,41600.0
2010-03-05 10:30:00,41.32,41.32,41.25,41.31,42900.0,31.1152,31.1152,31.0625,31.1077,42900.0
2010-03-05 10:35:00,41.31,41.4,41.28,41.4,81100.0,31.1077,31.1754,31.0851,31.1754,81100.0
2010-03-05 10:40:00,41.4,41.44,41.4,41.43,47800.0,31.1754,31.2056,31.1754,31.198,47800.0
2010-03-05 10:45:00,41.43,41.47,41.41,41.44,41900.0,31.198,31.2282,31.183,31.2056,41900.0
2010-03-05 10:50:00,41.45,41.45,41.39,41.42,23400.0,31.2131,31.2131,31.1679,31.1905,23400.0
2010-03-05 10:55:00,41.42,41.42,41.36,41.36,22800.0,31.1905,31.1905,31.1453,31.1453,22800.0
2010-03-05 11:00:00,41.37,41.38,41.35,41.35,21800.0,31.1529,31.1604,31.1378,31.1378,21800.0
2010-03-05 11:05:00,41.35,41.36,41.29,41.33,26900.0,31.1378,31.1453,31.0926,31.1227,26900.0
2010-03-05 11:10:00,41.33,41.38,41.32,41.38,23200.0,31.1227,31.1604,31.1152,31.1604,23200.0
2010-03-05 11:15:00,41.38,41.38,41.34,41.37,32000.0,31.1604,31.1604,31.1303,31.1529,32000.0
2010-03-05 11:20:00,41.38,41.38,41.31,41.36,19400.0,31.1604,31.1604,31.1077,31.1453,19400.0
2010-03-05 11:25:00,41.36,41.38,41.35,41.38,8400.0,31.1453,31.1604,31.1378,31.1604,8400.0
2010-03-05 11:30:00,41.38,41.44,41.38,41.39,33400.0,31.1604,31.2056,31.1604,31.1679,33400.0
2010-03-05 11:35:00,41.39,41.39,41.32,41.35,19800.0,31.1679,31.1679,31.1152,31.1378,19800.0
2010-03-05 11:40:00,41.34,41.35,41.26,41.28,30800.0,31.1303,31.1378,31.07,31.0851,30800.0
2010-03-05 11:45:00,41.28,41.33,41.27,41.32,48100.0,31.0851,31.1227,31.0775,31.1152,48100.0
2010-03-05 11:50:00,41.33,41.34,41.26,41.27,33900.0,31.1227,31.1303,31.07,31.0775,33900.0
2010-03-05 11:55:00,41.27,41.3,41.27,41.29,21900.0,31.0775,31.1001,31.0775,31.0926,21900.0
2010-03-05 12:00:00,41.3,41.32,41.26,41.27,23400.0,31.1001,31.1152,31.07,31.0775,23400.0
2010-03-05 12:05:00,41.27,41.31,41.26,41.26,17100.0,31.0775,31.1077,31.07,31.07,17100.0
2010-03-05 12:10:00,41.26,41.27,41.2,41.2,23400.0,31.07,31.0775,31.0248,31.0248,23400.0
2010-03-05 12:15:00,41.21,41.25,41.2,41.22,22100.0,31.0324,31.0625,31.0248,31.0399,22100.0
2010-03-05 12:20:00,41.23,41.25,41.21,41.21,14200.0,31.0474,31.0625,31.0324,31.0324,14200.0
2010-03-05 12:25:00,41.22,41.23,41.17,41.2,28700.0,31.0399,31.0474,31.0022,31.0248,28700.0
2010-03-05 12:30:00,41.19,41.21,41.17,41.2,13000.0,31.0173,31.0324,31.0022,31.0248,13000.0
2010-03-05 12:35:00,41.2,41.23,41.2,41.21,13000.0,31.0248,31.0474,31.0248,31.0324,13000.0
2010-03-05 12:40:00,41.22,41.24,41.2,41.22,17400.0,31.0399,31.055,31.0248,31.0399,17400.0
2010-03-05 12:45:00,41.22,41.27,41.21,41.27,20900.0,31.0399,31.0775,31.0324,31.0775,20900.0
2010-03-05 12:50:00,41.27,41.28,41.25,41.27,28500.0,31.0775,31.0851,31.0625,31.0775,28500.0
2010-03-05 12:55:00,41.27,41.29,41.25,41.25,14900.0,31.0775,31.0926,31.0625,31.0625,14900.0
2010-03-05 13:00:00,41.26,41.28,41.25,41.28,26000.0,31.07,31.0851,31.0625,31.0851,26000.0
2010-03-05 13:05:00,41.27,41.29,41.22,41.29,27400.0,31.0775,31.0926,31.0399,31.0926,27400.0
2010-03-05 13:10:00,41.28,41.29,41.25,41.28,34200.0,31.0851,31.0926,31.0625,31.0851,34200.0
2010-03-05 13:15:00,41.29,41.29,41.26,41.29,21200.0,31.0926,31.0926,31.07,31.0926,21200.0
2010-03-05 13:20:00,41.29,41.29,41.24,41.26,23800.0,31.0926,31.0926,31.055,31.07,23800.0
2010-03-05 13:25:00,41.26,41.3,41.24,41.24,48500.0,31.07,31.1001,31.055,31.055,48500.0
2010-03-05 13:30:00,41.24,41.29,41.22,41.24,41300.0,31.055,31.0926,31.0399,31.055,41300.0
2010-03-05 13:35:00,41.25,41.25,41.17,41.17,26700.0,31.0625,31.0625,31.0022,31.0022,26700.0
2010-03-05 13:40:00,41.17,41.22,41.17,41.19,13500.0,31.0022,31.0399,31.0022,31.0173,13500.0
2010-03-05 13:45:00,41.19,41.21,41.18,41.19,39700.0,31.0173,31.0324,31.0098,31.0173,39700.0
2010-03-05 13:50:00,41.2,41.21,41.15,41.15,12200.0,31.0248,31.0324,30.9872,30.9872,12200.0
2010-03-05 13:55:00,41.15,41.18,41.14,41.16,16600.0,30.9872,31.0098,30.9797,30.9947,16600.0
2010-03-05 14:00:00,41.17,41.23,41.16,41.2,31000.0,31.0022,31.0474,30.9947,31.0248,31000.0
2010-03-05 14:05:00,41.21,41.21,41.17,41.17,30600.0,31.0324,31.0324,31.0022,31.0022,30600.0
2010-03-05 14:10:00,41.17,41.18,41.13,41.15,16500.0,31.0022,31.0098,30.9721,30.9872,16500.0
2010-03-05 14:15:00,41.14,41.17,41.12,41.13,26000.0,30.9797,31.0022,30.9646,30.9721,26000.0
2010-03-05 14:20:00,41.13,41.14,41.11,41.14,13500.0,30.9721,30.9797,30.9571,30.9797,13500.0
2010-03-05 14:25:00,41.13,41.13,41.08,41.08,26400.0,30.9721,30.9721,30.9345,30.9345,26400.0
2010-03-05 14:30:00,41.08,41.11,41.08,41.1,33600.0,30.9345,30.9571,30.9345,30.9495,33600.0
2010-03-05 14:35:00,41.1,41.1,41.05,41.06,41200.0,30.9495,30.9495,30.9119,30.9194,41200.0
2010-03-05 14:40:00,41.06,41.09,41.06,41.07,34600.0,30.9194,30.942,30.9194,30.9269,34600.0
2010-03-05 14:45:00,41.07,41.11,41.06,41.1,35900.0,30.9269,30.9571,30.9194,30.9495,35900.0
2010-03-05 14:50:00,41.09,41.11,41.06,41.06,48200.0,30.942,30.9571,30.9194,30.9194,48200.0
2010-03-05 14:55:00,41.06,41.07,41.04,41.04,25100.0,30.9194,30.9269,30.9044,30.9044,25100.0
2010-03-05 15:00:00,41.04,41.09,40.99,41.08,123800.0,30.9044,30.942,30.8667,30.9345,123800.0
2010-03-05 15:05:00,41.08,41.19,41.08,41.19,25200.0,30.9345,31.0173,30.9345,31.0173,25200.0
2010-03-05 15:10:00,41.18,41.23,41.17,41.23,26800.0,31.0098,31.0474,31.0022,31.0474,26800.0
2010-03-05 15:15:00,41.22,41.23,41.14,41.14,46300.0,31.0399,31.0474,30.9797,30.9797,46300.0
2010-03-05 15:20:00,41.14,41.15,41.13,41.15,20100.0,30.9797,30.9872,30.9721,30.9872,20100.0
2010-03-05 15:25:00,41.15,41.15,41.11,41.12,41300.0,30.9872,30.9872,30.9571,30.9646,41300.0
2010-03-05 15:30:00,41.12,41.16,41.11,41.16,27500.0,30.9646,30.9947,30.9571,30.9947,27500.0
2010-03-05 15:35:00,41.16,41.17,41.14,41.15,25800.0,30.9947,31.0022,30.9797,30.9872,25800.0
2010-03-05 15:40:00,41.15,41.16,41.14,41.15,31900.0,30.9872,30.9947,30.9797,30.9872,31900.0
2010-03-05 15:45:00,41.16,41.2,41.15,41.2,35700.0,30.9947,31.0248,30.9872,31.0248,35700.0
2010-03-05 15:50:00,41.2,41.2,41.17,41.19,70500.0,31.0248,31.0248,31.0022,31.0173,70500.0
2010-03-05 15:55:00,41.18,41.19,41.14,41.15,84700.0,31.0098,31.0173,30.9797,30.9872,84700.0
2010-03-08 09:30:00,41.06,41.5,41.06,41.47,136300.0,30.9194,31.2507,30.9194,31.2282,136300.0
2010-03-08 09:35:00,41.46,41.5,41.23,41.31,138000.0,31.2206,31.2507,31.0474,31.1077,138000.0
2010-03-08 09:40:00,41.31,41.42,41.31,41.39,48100.0,31.1077,31.1905,31.1077,31.1679,48100.0
2010-03-08 09:45:00,41.39,41.45,41.37,41.43,43500.0,31.1679,31.2131,31.1529,31.198,43500.0
2010-03-08 09:50:00,41.43,41.44,41.36,41.4,54100.0,31.198,31.2056,31.1453,31.1754,54100.0
2010-03-08 09:55:00,41.39,41.41,41.33,41.39,40500.0,31.1679,31.183,31.1227,31.1679,40500.0
2010-03-08 10:00:00,41.39,41.4,41.3,41.32,44200.0,31.1679,31.1754,31.1001,31.1152,44200.0
2010-03-08 10:05:00,41.32,41.37,41.25,41.32,57400.0,31.1152,31.1529,31.0625,31.1152,57400.0
2010-03-08 10:10:00,41.31,41.41,41.31,41.35,73100.0,31.1077,31.183,31.1077,31.1378,73100.0
2010-03-08 10:15:00,41.34,41.4,41.34,41.39,29700.0,31.1303,31.1754,31.1303,31.1679,29700.0
2010-03-08 10:20:00,41.38,41.44,41.38,41.38,70500.0,31.1604,31.2056,31.1604,31.1604,70500.0
2010-03-08 10:25:00,41.38,41.44,41.35,41.37,39700.0,31.1604,31.2056,31.1378,31.1529,39700.0
2010-03-08 10:30:00,41.38,41.42,41.32,41.34,35300.0,31.1604,31.1905,31.1152,31.1303,35300.0
2010-03-08 10:35:00,41.35,41.39,41.32,41.38,37200.0,31.1378,31.1679,31.1152,31.1604,37200.0
2010-03-08 10:40:00,41.39,41.41,41.35,41.37,33900.0,31.1679,31.183,31.1378,31.1529,33900.0
2010-03-08 10:45:00,41.37,41.45,41.37,41.45,28200.0,31.1529,31.2131,31.1529,31.2131,28200.0
2010-03-08 10:50:00,41.44,41.47,41.39,41.39,41500.0,31.2056,31.2282,31.1679,31.1679,41500.0
2010-03-08 10:55:00,41.39,41.42,41.39,41.41,48900.0,31.1679,31.1905,31.1679,31.183,48900.0
2010-03-08 11:00:00,41.41,41.44,41.41,41.42,54200.0,31.183,31.2056,31.183,31.1905,54200.0
2010-03-08 11:05:00,41.42,41.43,41.42,41.43,53200.0,31.1905,31.198,31.1905,31.198,53200.0
2010-03-08 11:10:00,41.42,41.45,41.42,41.44,55800.0,31.1905,31.2131,31.1905,31.2056,55800.0
2010-03-08 11:15:00,41.44,41.47,41.44,41.47,47900.0,31.2056,31.2282,31.2056,31.2282,47900.0
2010-03-08 11:20:00,41.47,41.47,41.38,41.4,69100.0,31.2282,31.2282,31.1604,31.1754,69100.0
2010-03-08 11:25:00,41.4,41.41,41.4,41.4,59100.0,31.1754,31.183,31.1754,31.1754,59100.0
2010-03-08 11:30:00,41.4,41.41,41.36,41.36,66800.0,31.1754,31.183,31.1453,31.1453,66800.0
2010-03-08 11:35:00,41.37,41.42,41.36,41.42,40800.0,31.1529,31.1905,31.1453,31.1905,40800.0
2010-03-08 11:40:00,41.41,41.42,41.36,41.38,56200.0,31.183,31.1905,31.1453,31.1604,56200.0
2010-03-08 11:45:00,41.39,41.4,41.35,41.39,84500.0,31.1679,31.1754,31.1378,31.1679,84500.0
2010-03-08 11:50:00,41.38,41.41,41.38,41.41,24000.0,31.1604,31.183,31.1604,31.183,24000.0
2010-03-08 11:55:00,41.41,41.49,41.4,41.46,33500.0,31.183,31.2432,31.1754,31.2206,33500.0
2010-03-08 12:00:00,41.46,41.48,41.46,41.48,21200.0,31.2206,31.2357,31.2206,31.2357,21200.0
2010-03-08 12:05:00,41.48,41.52,41.48,41.52,15800.0,31.2357,31.2658,31.2357,31.2658,15800.0
2010-03-08 12:10:00,41.52,41.56,41.51,41.56,25500.0,31.2658,31.2959,31.2583,31.2959,25500.0
2010-03-08 12:15:00,41.57,41.61,41.54,41.54,47700.0,31.3035,31.3336,31.2809,31.2809,47700.0
2010-03-08 12:20:00,41.56,41.56,41.51,41.51,19200.0,31.2959,31.2959,31.2583,31.2583,19200.0
2010-03-08 12:25:00,41.5,41.54,41.48,41.48,21800.0,31.2507,31.2809,31.2357,31.2357,21800.0
2010-03-08 12:30:00,41.48,41.53,41.48,41.51,14400.0,31.2357,31.2733,31.2357,31.2583,14400.0
2010-03-08 12:35:00,41.51,41.57,41.51,41.55,27300.0,31.2583,31.3035,31.2583,31.2884,27300.0
2010-03-08 12:40:00,41.56,41.58,41.55,41.56,21900.0,31.2959,31.311,31.2884,31.2959,21900.0
2010-03-08 12:45:00,41.55,41.58,41.53,41.56,49600.0,31.2884,31.311,31.2733,31.2959,49600.0
2010-03-08 12:50:00,41.57,41.59,41.52,41.52,19500.0,31.3035,31.3185,31.2658,31.2658,19500.0
2010-03-08 12:55:00,41.51,41.56,41.51,41.56,20300.0,31.2583,31.2959,31.2583,31.2959,20300.0
2010-03-08 13:00:00,41.55,41.57,41.52,41.53,20400.0,31.2884,31.3035,31.2658,31.2733,20400.0
2010-03-08 13:05:00,41.53,41.53,41.49,41.49,41000.0,31.2733,31.2733,31.2432,31.2432,41000.0
2010-03-08 13:10:00,41.49,41.52,41.47,41.48,23400.0,31.2432,31.2658,31.2282,31.2357,23400.0
2010-03-08 13:15:00,41.48,41.49,41.44,41.47,38900.0,31.2357,31.2432,31.2056,31.2282,38900.0
2010-03-08 13:20:00,41.46,41.52,41.46,41.5,53500.0,31.2206,31.2658,31.2206,31.2507,53500.0
2010-03-08 13:25:00,41.51,41.52,41.5,41.51,22600.0,31.2583,31.2658,31.2507,31.2583,22600.0
2010-03-08 13:30:00,41.52,41.52,41.5,41.5,74100.0,31.2658,31.2658,31.2507,31.2507,74100.0
2010-03-08 13:35:00,41.51,41.51,41.49,41.5,15800.0,31.2583,31.2583,31.2432,31.2507,15800.0
2010-03-08 13:40:00,41.5,41.5,41.49,41.5,12400.0,31.2507,31.2507,31.2432,31.2507,12400.0
2010-03-08 13:45:00,41.5,41.51,41.49,41.5,38100.0,31.2507,31.2583,31.2432,31.2507,38100.0
2010-03-08 13:50:00,41.49,41.53,41.49,41.53,26100.0,31.2432,31.2733,31.2432,31.2733,26100.0
2010-03-08 13:55:00,41.53,41.53,41.49,41.51,50100.0,31.2733,31.2733,31.2432,31.2583,50100.0
2010-03-08 14:00:00,41.51,41.51,41.43,41.43,50700.0,31.2583,31.2583,31.198,31.198,50700.0
2010-03-08 14:05:00,41.44,41.46,41.43,41.46,24600.0,31.2056,31.2206,31.198,31.2206,24600.0
2010-03-08 14:10:00,41.45,41.46,41.44,41.44,23800.0,31.2131,31.2206,31.2056,31.2056,23800.0
2010-03-08 14:15:00,41.44,41.47,41.44,41.44,69800.0,31.2056,31.2282,31.2056,31.2056,69800.0
2010-03-08 14:20:00,41.44,41.46,41.44,41.46,101000.0,31.2056,31.2206,31.2056,31.2206,101000.0
2010-03-08 14:25:00,41.46,41.51,41.44,41.46,52200.0,31.2206,31.2583,31.2056,31.2206,52200.0
2010-03-08 14:30:00,41.46,41.46,41.44,41.45,37000.0,31.2206,31.2206,31.2056,31.2131,37000.0
2010-03-08 14:35:00,41.45,41.46,41.4,41.42,140800.0,31.2131,31.2206,31.1754,31.1905,140800.0
2010-03-08 14:40:00,41.42,41.46,41.42,41.45,40700.0,31.1905,31.2206,31.1905,31.2131,40700.0
2010-03-08 14:45:00,41.45,41.46,41.43,41.43,53800.0,31.2131,31.2206,31.198,31.198,53800.0
2010-03-08 14:50:00,41.44,41.46,41.43,41.46,45100.0,31.2056,31.2206,31.198,31.2206,45100.0
2010-03-08 14:55:00,41.45,41.47,41.45,41.47,25700.0,31.2131,31.2282,31.2131,31.2282,25700.0
2010-03-08 15:00:00,41.46,41.48,41.44,41.45,38500.0,31.2206,31.2357,31.2056,31.2131,38500.0
2010-03-08 15:05:00,41.44,41.46,41.42,41.42,108500.0,31.2056,31.2206,31.1905,31.1905,108500.0
2010-03-08 15:10:00,41.43,41.43,41.39,41.4,67800.0,31.198,31.198,31.1679,31.1754,67800.0
2010-03-08 15:15:00,41.39,41.44,41.39,41.43,58300.0,31.1679,31.2056,31.1679,31.198,58300.0
2010-03-08 15:20:00,41.44,41.46,41.43,41.46,47100.0,31.2056,31.2206,31.198,31.2206,47100.0
2010-03-08 15:25:00,41.45,41.46,41.44,41.44,93300.0,31.2131,31.2206,31.2056,31.2056,93300.0
2010-03-08 15:30:00,41.45,41.46,41.43,41.44,93900.0,31.2131,31.2206,31.198,31.2056,93900.0
2010-03-08 15:35:00,41.44,41.45,41.4,41.42,107100.0,31.2056,31.2131,31.1754,31.1905,107100.0
2010-03-08 15:40:00,41.41,41.45,41.41,41.45,101700.0,31.183,31.2131,31.183,31.2131,101700.0
2010-03-08 15:45:00,41.45,41.46,41.44,41.46,58500.0,31.2131,31.2206,31.2056,31.2206,58500.0
2010-03-08 15:50:00,41.45,41.46,41.41,41.45,160400.0,31.2131,31.2206,31.183,31.2131,160400.0
2010-03-08 15:55:00,41.44,41.47,41.39,41.41,493500.0,31.2056,31.2282,31.1679,31.183,493500.0
2010-03-09 09:30:00,41.2,41.44,41.2,41.4,63100.0,31.0248,31.2056,31.0248,31.1754,63100.0
2010-03-09 09:35:00,41.4,41.46,41.32,41.46,52300.0,31.1754,31.2206,31.1152,31.2206,52300.0
2010-03-09 09:40:00,41.45,41.53,41.45,41.46,75600.0,31.2131,31.2733,31.2131,31.2206,75600.0
2010-03-09 09:45:00,41.47,41.5,41.45,41.46,121200.0,31.2282,31.2507,31.2131,31.2206,121200.0
2010-03-09 09:50:00,41.45,41.49,41.43,41.49,161400.0,31.2131,31.2432,31.198,31.2432,161400.0
2010-03-09 09:55:00,41.48,41.54,41.45,41.49,89200.0,31.2357,31.2809,31.2131,31.2432,89200.0
2010-03-09 10:00:00,41.49,41.58,41.47,41.57,73400.0,31.2432,31.311,31.2282,31.3035,73400.0
2010-03-09 10:05:00,41.58,41.61,41.55,41.55,67100.0,31.311,31.3336,31.2884,31.2884,67100.0
2010-03-09 10:10:00,41.55,41.58,41.53,41.53,36700.0,31.2884,31.311,31.2733,31.2733,36700.0
2010-03-09 10:15:00,41.54,41.63,41.49,41.63,76300.0,31.2809,31.3486,31.2432,31.3486,76300.0
2010-03-09 10:20:00,41.62,41.65,41.52,41.54,64600.0,31.3411,31.3637,31.2658,31.2809,64600.0
2010-03-09 10:25:00,41.54,41.58,41.54,41.54,73000.0,31.2809,31.311,31.2809,31.2809,73000.0
2010-03-09 10:30:00,41.55,41.63,41.54,41.62,56900.0,31.2884,31.3486,31.2809,31.3411,56900.0
2010-03-09 10:35:00,41.62,41.69,41.61,41.61,59200.0,31.3411,31.3938,31.3336,31.3336,59200.0
2010-03-09 10:40:00,41.61,41.69,41.6,41.68,48000.0,31.3336,31.3938,31.326,31.3863,48000.0
2010-03-09 10:45:00,41.68,41.82,41.68,41.8,184800.0,31.3863,31.4917,31.3863,31.4767,184800.0
2010-03-09 10:50:00,41.81,41.89,41.8,41.87,105800.0,31.4842,31.5444,31.4767,31.5294,105800.0
2010-03-09 10:55:00,41.87,41.97,41.87,41.96,79900.0,31.5294,31.6047,31.5294,31.5971,79900.0
2010-03-09 11:00:00,41.95,41.99,41.94,41.99,122500.0,31.5896,31.6197,31.5821,31.6197,122500.0
2010-03-09 11:05:00,41.98,42.0,41.95,41.96,81100.0,31.6122,31.6273,31.5896,31.5971,81100.0
2010-03-09 11:10:00,41.96,41.97,41.89,41.96,62000.0,31.5971,31.6047,31.5444,31.5971,62000.0
2010-03-09 11:15:00,41.95,41.97,41.94,41.97,33500.0,31.5896,31.6047,31.5821,31.6047,33500.0
2010-03-09 11:20:00,41.97,41.99,41.96,41.99,38400.0,31.6047,31.6197,31.5971,31.6197,38400.0
2010-03-09 11:25:00,41.98,41.99,41.98,41.98,23200.0,31.6122,31.6197,31.6122,31.6122,23200.0
2010-03-09 11:30:00,41.99,42.0,41.98,41.99,37600.0,31.6197,31.6273,31.6122,31.6197,37600.0
2010-03-09 11:35:00,41.99,42.06,41.91,41.91,237300.0,31.6197,31.6724,31.5595,31.5595,237300.0
2010-03-09 11:40:00,41.91,41.99,41.91,41.98,29400.0,31.5595,31.6197,31.5595,31.6122,29400.0
2010-03-09 11:45:00,41.98,42.06,41.98,42.06,23900.0,31.6122,31.6724,31.6122,31.6724,23900.0
2010-03-09 11:50:00,42.06,42.09,42.04,42.08,45300.0,31.6724,31.695,31.6574,31.6875,45300.0
2010-03-09 11:55:00,42.09,42.16,42.06,42.14,91700.0,31.695,31.7477,31.6724,31.7327,91700.0
2010-03-09 12:00:00,42.14,42.15,42.11,42.12,130400.0,31.7327,31.7402,31.7101,31.7176,130400.0
2010-03-09 12:05:00,42.12,42.13,42.08,42.08,70600.0,31.7176,31.7252,31.6875,31.6875,70600.0
2010-03-09 12:10:00,42.08,42.2,42.05,42.2,54200.0,31.6875,31.7779,31.6649,31.7779,54200.0
2010-03-09 12:15:00,42.2,42.26,42.2,42.25,74600.0,31.7779,31.823,31.7779,31.8155,74600.0
2010-03-09 12:20:00,42.26,42.3,42.24,42.26,100500.0,31.823,31.8532,31.808,31.823,100500.0
2010-03-09 12:25:00,42.26,42.26,42.24,42.25,33400.0,31.823,31.823,31.808,31.8155,33400.0
2010-03-09 12:30:00,42.24,42.25,42.23,42.23,50800.0,31.808,31.8155,31.8005,31.8005,50800.0
2010-03-09 12:35:00,42.23,42.25,42.23,42.24,50200.0,31.8005,31.8155,31.8005,31.808,50200.0
2010-03-09 12:40:00,42.23,42.24,42.23,42.24,21100.0,31.8005,31.808,31.8005,31.808,21100.0
2010-03-09 12:45:00,42.23,42.27,42.23,42.25,31100.0,31.8005,31.8306,31.8005,31.8155,31100.0
2010-03-09 12:50:00,42.25,42.27,42.24,42.27,32300.0,31.8155,31.8306,31.808,31.8306,32300.0
2010-03-09 12:55:00,42.27,42.31,42.25,42.3,48300.0,31.8306,31.8607,31.8155,31.8532,48300.0
2010-03-09 13:00:00,42.3,42.3,42.24,42.24,29200.0,31.8532,31.8532,31.808,31.808,29200.0
2010-03-09 13:05:00,42.24,42.25,42.17,42.19,52500.0,31.808,31.8155,31.7553,31.7703,52500.0
2010-03-09 13:10:00,42.18,42.24,42.17,42.21,40800.0,31.7628,31.808,31.7553,31.7854,40800.0
2010-03-09 13:15:00,42.21,42.23,42.21,42.22,15800.0,31.7854,31.8005,31.7854,31.7929,15800.0
2010-03-09 13:20:00,42.21,42.22,42.11,42.13,44600.0,31.7854,31.7929,31.7101,31.7252,44600.0
2010-03-09 13:25:00,42.13,42.15,42.13,42.14,13000.0,31.7252,31.7402,31.7252,31.7327,13000.0
2010-03-09 13:30:00,42.14,42.18,42.13,42.17,31400.0,31.7327,31.7628,31.7252,31.7553,31400.0
2010-03-09 13:35:00,42.17,42.19,42.17,42.19,22300.0,31.7553,31.7703,31.7553,31.7703,22300.0
2010-03-09 13:40:00,42.19,42.2,42.18,42.2,20700.0,31.7703,31.7779,31.7628,31.7779,20700.0
2010-03-09 13:45:00,42.19,42.23,42.19,42.19,73100.0,31.7703,31.8005,31.7703,31.7703,73100.0
2010-03-09 13:50:00,42.18,42.18,42.15,42.16,18500.0,31.7628,31.7628,31.7402,31.7477,18500.0
2010-03-09 13:55:00,42.16,42.16,42.12,42.13,34900.0,31.7477,31.7477,31.7176,31.7252,34900.0
2010-03-09 14:00:00,42.13,42.13,42.12,42.12,15400.0,31.7252,31.7252,31.7176,31.7176,15400.0
2010-03-09 14:05:00,42.13,42.13,42.12,42.13,27000.0,31.7252,31.7252,31.7176,31.7252,27000.0
2010-03-09 14:10:00,42.13,42.14,42.12,42.14,42100.0,31.7252,31.7327,31.7176,31.7327,42100.0
2010-03-09 14:15:00,42.14,42.15,42.08,42.12,71100.0,31.7327,31.7402,31.6875,31.7176,71100.0
2010-03-09 14:20:00,42.12,42.16,42.09,42.15,91500.0,31.7176,31.7477,31.695,31.7402,91500.0
2010-03-09 14:25:00,42.14,42.17,42.14,42.16,23400.0,31.7327,31.7553,31.7327,31.7477,23400.0
2010-03-09 14:30:00,42.17,42.21,42.16,42.17,40500.0,31.7553,31.7854,31.7477,31.7553,40500.0
2010-03-09 14:35:00,42.17,42.17,42.16,42.17,18400.0,31.7553,31.7553,31.7477,31.7553,18400.0
2010-03-09 14:40:00,42.16,42.17,42.16,42.17,12800.0,31.7477,31.7553,31.7477,31.7553,12800.0
2010-03-09 14:45:00,42.17,42.21,42.17,42.2,36700.0,31.7553,31.7854,31.7553,31.7779,36700.0
2010-03-09 14:50:00,42.2,42.25,42.2,42.24,108500.0,31.7779,31.8155,31.7779,31.808,108500.0
2010-03-09 14:55:00,42.24,42.25,42.22,42.22,28400.0,31.808,31.8155,31.7929,31.7929,28400.0
2010-03-09 15:00:00,42.23,42.26,42.14,42.14,93400.0,31.8005,31.823,31.7327,31.7327,93400.0
2010-03-09 15:05:00,42.14,42.2,42.14,42.15,69300.0,31.7327,31.7779,31.7327,31.7402,69300.0
2010-03-09 15:10:00,42.15,42.15,42.0,42.02,65300.0,31.7402,31.7402,31.6273,31.6423,65300.0
2010-03-09 15:15:00,42.02,42.04,41.95,41.99,53100.0,31.6423,31.6574,31.5896,31.6197,53100.0
2010-03-09 15:20:00,42.0,42.01,41.95,41.95,34600.0,31.6273,31.6348,31.5896,31.5896,34600.0
2010-03-09 15:25:00,41.96,42.0,41.95,41.99,29000.0,31.5971,31.6273,31.5896,31.6197,29000.0
2010-03-09 15:30:00,41.99,42.04,41.99,42.03,59500.0,31.6197,31.6574,31.6197,31.6499,59500.0
2010-03-09 15:35:00,42.02,42.06,42.02,42.05,38700.0,31.6423,31.6724,31.6423,31.6649,38700.0
2010-03-09 15:40:00,42.05,42.09,42.04,42.06,79100.0,31.6649,31.695,31.6574,31.6724,79100.0
2010-03-09 15:45:00,42.06,42.07,41.99,41.99,44900.0,31.6724,31.68,31.6197,31.6197,44900.0
2010-03-09 15:50:00,41.99,42.05,41.99,41.99,96500.0,31.6197,31.6649,31.6197,31.6197,96500.0
2010-03-09 15:55:00,41.99,42.08,41.99,42.07,160300.0,31.6197,31.6875,31.6197,31.68,160300.0
2010-03-10 09:30:00,41.96,42.02,41.67,41.95,102800.0,31.5971,31.6423,31.3788,31.5896,102800.0
2010-03-10 09:35:00,41.95,41.95,41.82,41.94,41100.0,31.5896,31.5896,31.4917,31.5821,41100.0
2010-03-10 09:40:00,41.93,42.03,41.89,41.98,90000.0,31.5745,31.6499,31.5444,31.6122,90000.0
2010-03-10 09:45:00,41.98,41.99,41.93,41.94,35900.0,31.6122,31.6197,31.5745,31.5821,35900.0
2010-03-10 09:50:00,41.94,42.0,41.92,41.95,82800.0,31.5821,31.6273,31.567,31.5896,82800.0
2010-03-10 09:55:00,41.96,41.99,41.96,41.98,11100.0,31.5971,31.6197,31.5971,31.6122,11100.0
2010-03-10 10:00:00,41.99,41.99,41.97,41.97,32300.0,31.6197,31.6197,31.6047,31.6047,32300.0
2010-03-10 10:05:00,41.97,42.0,41.94,42.0,58900.0,31.6047,31.6273,31.5821,31.6273,58900.0
2010-03-10 10:10:00,42.01,42.02,41.96,41.97,57600.0,31.6348,31.6423,31.5971,31.6047,57600.0
2010-03-10 10:15:00,41.98,41.98,41.94,41.94,27400.0,31.6122,31.6122,31.5821,31.5821,27400.0
2010-03-10 10:20:00,41.94,41.97,41.94,41.96,9900.0,31.5821,31.6047,31.5821,31.5971,9900.0
2010-03-10 10:25:00,41.97,41.97,41.96,41.96,27400.0,31.6047,31.6047,31.5971,31.5971,27400.0
2010-03-10 10:30:00,41.96,42.03,41.96,42.01,62600.0,31.5971,31.6499,31.5971,31.6348,62600.0
2010-03-10 10:35:00,42.01,42.03,41.98,42.03,63200.0,31.6348,31.6499,31.6122,31.6499,63200.0
2010-03-10 10:40:00,42.03,42.03,41.98,41.99,39400.0,31.6499,31.6499,31.6122,31.6197,39400.0
2010-03-10 10:45:00,41.99,42.01,41.98,42.0,29600.0,31.6197,31.6348,31.6122,31.6273,29600.0
2010-03-10 10:50:00,42.0,42.04,42.0,42.04,41800.0,31.6273,31.6574,31.6273,31.6574,41800.0
2010-03-10 10:55:00,42.03,42.05,42.03,42.04,37400.0,31.6499,31.6649,31.6499,31.6574,37400.0
2010-03-10 11:00:00,42.03,42.09,42.03,42.09,57800.0,31.6499,31.695,31.6499,31.695,57800.0
2010-03-10 11:05:00,42.09,42.11,42.03,42.05,36900.0,31.695,31.7101,31.6499,31.6649,36900.0
2010-03-10 11:10:00,42.05,42.06,41.98,42.01,72600.0,31.6649,31.6724,31.6122,31.6348,72600.0
2010-03-10 11:15:00,42.0,42.04,42.0,42.04,15100.0,31.6273,31.6574,31.6273,31.6574,15100.0
2010-03-10 11:20:00,42.03,42.04,41.94,42.01,69400.0,31.6499,31.6574,31.5821,31.6348,69400.0
2010-03-10 11:25:00,42.01,42.02,42.0,42.01,23900.0,31.6348,31.6423,31.6273,31.6348,23900.0
2010-03-10 11:30:00,42.02,42.02,42.01,42.01,28900.0,31.6423,31.6423,31.6348,31.6348,28900.0
2010-03-10 11:35:00,42.02,42.02,41.98,42.01,58900.0,31.6423,31.6423,31.6122,31.6348,58900.0
2010-03-10 11:40:00,42.01,42.01,41.97,41.99,44900.0,31.6348,31.6348,31.6047,31.6197,44900.0
2010-03-10 11:45:00,42.0,42.0,41.98,41.99,20600.0,31.6273,31.6273,31.6122,31.6197,20600.0
2010-03-10 11:50:00,41.99,42.02,41.98,42.01,26000.0,31.6197,31.6423,31.6122,31.6348,26000.0
2010-03-10 11:55:00,42.02,42.02,41.98,42.0,38200.0,31.6423,31.6423,31.6122,31.6273,38200.0
2010-03-10 12:00:00,42.0,42.01,42.0,42.01,10500.0,31.6273,31.6348,31.6273,31.6348,10500.0
2010-03-10 12:05:00,42.01,42.01,41.95,41.96,41500.0,31.6348,31.6348,31.5896,31.5971,41500.0
2010-03-10 12:10:00,41.96,41.96,41.92,41.94,73100.0,31.5971,31.5971,31.567,31.5821,73100.0
2010-03-10 12:15:00,41.95,41.97,41.94,41.95,16900.0,31.5896,31.6047,31.5821,31.5896,16900.0
2010-03-10 12:20:00,41.95,42.0,41.95,42.0,11900.0,31.5896,31.6273,31.5896,31.6273,11900.0
2010-03-10 12:25:00,42.0,42.02,41.97,41.97,25900.0,31.6273,31.6423,31.6047,31.6047,25900.0
2010-03-10 12:30:00,41.97,41.97,41.93,41.96,23100.0,31.6047,31.6047,31.5745,31.5971,23100.0
2010-03-10 12:35:00,41.97,42.02,41.96,42.01,32500.0,31.6047,31.6423,31.5971,31.6348,32500.0
2010-03-10 12:40:00,42.02,42.03,41.99,42.02,29500.0,31.6423,31.6499,31.6197,31.6423,29500.0
2010-03-10 12:45:00,42.01,42.02,42.01,42.02,12500.0,31.6348,31.6423,31.6348,31.6423,12500.0
2010-03-10 12:50:00,42.01,42.02,41.98,42.02,36100.0,31.6348,31.6423,31.6122,31.6423,36100.0
2010-03-10 12:55:00,42.02,42.02,41.99,41.99,29700.0,31.6423,31.6423,31.6197,31.6197,29700.0
2010-03-10 13:00:00,41.99,42.0,41.99,41.99,10900.0,31.6197,31.6273,31.6197,31.6197,10900.0
2010-03-10 13:05:00,41.99,42.0,41.98,42.0,23400.0,31.6197,31.6273,31.6122,31.6273,23400.0
2010-03-10 13:10:00,42.0,42.02,42.0,42.02,14300.0,31.6273,31.6423,31.6273,31.6423,14300.0
2010-03-10 13:15:00,42.01,42.06,42.01,42.05,37900.0,31.6348,31.6724,31.6348,31.6649,37900.0
2010-03-10 13:20:00,42.04,42.08,42.04,42.07,52500.0,31.6574,31.6875,31.6574,31.68,52500.0
2010-03-10 13:25:00,42.07,42.07,42.03,42.03,77500.0,31.68,31.68,31.6499,31.6499,77500.0
2010-03-10 13:30:00,42.03,42.04,42.01,42.01,25900.0,31.6499,31.6574,31.6348,31.6348,25900.0
2010-03-10 13:35:00,42.0,42.0,41.99,41.99,13300.0,31.6273,31.6273,31.6197,31.6197,13300.0
2010-03-10 13:40:00,41.99,42.01,41.99,42.0,31100.0,31.6197,31.6348,31.6197,31.6273,31100.0
2010-03-10 13:45:00,42.01,42.01,41.98,41.98,28900.0,31.6348,31.6348,31.6122,31.6122,28900.0
2010-03-10 13:50:00,41.98,41.99,41.94,41.95,34600.0,31.6122,31.6197,31.5821,31.5896,34600.0
2010-03-10 13:55:00,41.96,41.98,41.96,41.98,16600.0,31.5971,31.6122,31.5971,31.6122,16600.0
2010-03-10 14:00:00,41.97,41.98,41.93,41.94,44200.0,31.6047,31.6122,31.5745,31.5821,44200.0
2010-03-10 14:05:00,41.94,41.97,41.94,41.96,28100.0,31.5821,31.6047,31.5821,31.5971,28100.0
2010-03-10 14:10:00,41.97,41.99,41.96,41.97,18400.0,31.6047,31.6197,31.5971,31.6047,18400.0
2010-03-10 14:15:00,41.98,42.0,41.97,41.99,53400.0,31.6122,31.6273,31.6047,31.6197,53400.0
2010-03-10 14:20:00,41.99,42.02,41.99,42.02,17400.0,31.6197,31.6423,31.6197,31.6423,17400.0
2010-03-10 14:25:00,42.02,42.03,42.02,42.03,25400.0,31.6423,31.6499,31.6423,31.6499,25400.0
2010-03-10 14:30:00,42.03,42.05,42.03,42.04,29600.0,31.6499,31.6649,31.6499,31.6574,29600.0
2010-03-10 14:35:00,42.04,42.05,42.04,42.05,19600.0,31.6574,31.6649,31.6574,31.6649,19600.0
2010-03-10 14:40:00,42.05,42.05,42.04,42.04,33000.0,31.6649,31.6649,31.6574,31.6574,33000.0
2010-03-10 14:45:00,42.04,42.05,42.01,42.03,54900.0,31.6574,31.6649,31.6348,31.6499,54900.0
2010-03-10 14:50:00,42.04,42.04,42.0,42.01,30300.0,31.6574,31.6574,31.6273,31.6348,30300.0
2010-03-10 14:55:00,42.01,42.04,42.01,42.01,38900.0,31.6348,31.6574,31.6348,31.6348,38900.0
2010-03-10 15:00:00,42.02,42.05,42.02,42.04,30100.0,31.6423,31.6649,31.6423,31.6574,30100.0
2010-03-10 15:05:00,42.04,42.07,42.01,42.07,44700.0,31.6574,31.68,31.6348,31.68,44700.0
2010-03-10 15:10:00,42.06,42.11,42.06,42.1,27100.0,31.6724,31.7101,31.6724,31.7026,27100.0
2010-03-10 15:15:00,42.11,42.15,42.1,42.13,42800.0,31.7101,31.7402,31.7026,31.7252,42800.0
2010-03-10 15:20:00,42.13,42.14,42.06,42.07,57500.0,31.7252,31.7327,31.6724,31.68,57500.0
2010-03-10 15:25:00,42.08,42.08,42.02,42.02,57900.0,31.6875,31.6875,31.6423,31.6423,57900.0
2010-03-10 15:30:00,42.01,42.04,42.01,42.03,49300.0,31.6348,31.6574,31.6348,31.6499,49300.0
2010-03-10 15:35:00,42.03,42.05,42.03,42.05,35100.0,31.6499,31.6649,31.6499,31.6649,35100.0
2010-03-10 15:40:00,42.05,42.08,42.04,42.06,47300.0,31.6649,31.6875,31.6574,31.6724,47300.0
2010-03-10 15:45:00,42.07,42.07,41.98,42.02,66000.0,31.68,31.68,31.6122,31.6423,66000.0
2010-03-10 15:50:00,42.02,42.04,42.02,42.02,41400.0,31.6423,31.6574,31.6423,31.6423,41400.0
2010-03-10 15:55:00,42.02,42.05,42.02,42.03,86400.0,31.6423,31.6649,31.6423,31.6499,86400.0
2010-03-11 09:30:00,41.78,42.07,41.76,42.03,78100.0,31.4616,31.68,31.4465,31.6499,78100.0
2010-03-11 09:35:00,42.03,42.05,41.85,41.91,54000.0,31.6499,31.6649,31.5143,31.5595,54000.0
2010-03-11 09:40:00,41.9,41.91,41.82,41.86,50300.0,31.552,31.5595,31.4917,31.5218,50300.0
2010-03-11 09:45:00,41.87,41.9,41.86,41.87,26800.0,31.5294,31.552,31.5218,31.5294,26800.0
2010-03-11 09:50:00,41.87,41.88,41.78,41.78,55500.0,31.5294,31.5369,31.4616,31.4616,55500.0
2010-03-11 09:55:00,41.78,41.86,41.78,41.85,33600.0,31.4616,31.5218,31.4616,31.5143,33600.0
2010-03-11 10:00:00,41.85,41.94,41.83,41.89,38400.0,31.5143,31.5821,31.4992,31.5444,38400.0
2010-03-11 10:05:00,41.89,41.97,41.89,41.96,75300.0,31.5444,31.6047,31.5444,31.5971,75300.0
2010-03-11 10:10:00,41.96,41.99,41.93,41.94,28000.0,31.5971,31.6197,31.5745,31.5821,28000.0
2010-03-11 10:15:00,41.95,42.06,41.95,42.04,39700.0,31.5896,31.6724,31.5896,31.6574,39700.0
2010-03-11 10:20:00,42.04,42.05,41.92,41.93,59600.0,31.6574,31.6649,31.567,31.5745,59600.0
2010-03-11 10:25:00,41.94,41.94,41.93,41.94,21800.0,31.5821,31.5821,31.5745,31.5821,21800.0
2010-03-11 10:30:00,41.94,41.94,41.88,41.88,38100.0,31.5821,31.5821,31.5369,31.5369,38100.0
2010-03-11 10:35:00,41.89,41.93,41.87,41.87,30700.0,31.5444,31.5745,31.5294,31.5294,30700.0
2010-03-11 10:40:00,41.88,41.88,41.83,41.85,22100.0,31.5369,31.5369,31.4992,31.5143,22100.0
2010-03-11 10:45:00,41.85,41.95,41.85,41.94,30500.0,31.5143,31.5896,31.5143,31.5821,30500.0
2010-03-11 10:50:00,41.94,41.97,41.91,41.96,28700.0,31.5821,31.6047,31.5595,31.5971,28700.0
2010-03-11 10:55:00,41.97,42.0,41.96,41.96,22700.0,31.6047,31.6273,31.5971,31.5971,22700.0
2010-03-11 11:00:00,41.97,41.97,41.9,41.9,33800.0,31.6047,31.6047,31.552,31.552,33800.0
2010-03-11 11:05:00,41.9,41.97,41.9,41.96,23000.0,31.552,31.6047,31.552,31.5971,23000.0
2010-03-11 11:10:00,41.96,41.97,41.94,41.96,38200.0,31.5971,31.6047,31.5821,31.5971,38200.0
2010-03-11 11:15:00,41.95,41.97,41.94,41.94,30400.0,31.5896,31.6047,31.5821,31.5821,30400.0
2010-03-11 11:20:00,41.95,41.96,41.9,41.9,76000.0,31.5896,31.5971,31.552,31.552,76000.0
2010-03-11 11:25:00,41.9,41.91,41.86,41.87,19400.0,31.552,31.5595,31.5218,31.5294,19400.0
2010-03-11 11:30:00,41.86,41.87,41.81,41.84,26600.0,31.5218,31.5294,31.4842,31.5068,26600.0
2010-03-11 11:35:00,41.84,41.88,41.83,41.87,29000.0,31.5068,31.5369,31.4992,31.5294,29000.0
2010-03-11 11:40:00,41.89,41.91,41.87,41.89,32300.0,31.5444,31.5595,31.5294,31.5444,32300.0
2010-03-11 11:45:00,41.9,41.93,41.89,41.93,13600.0,31.552,31.5745,31.5444,31.5745,13600.0
2010-03-11 11:50:00,41.94,41.96,41.92,41.94,44400.0,31.5821,31.5971,31.567,31.5821,44400.0
2010-03-11 11:55:00,41.94,41.94,41.93,41.93,13300.0,31.5821,31.5821,31.5745,31.5745,13300.0
2010-03-11 12:00:00,41.94,41.94,41.92,41.92,25100.0,31.5821,31.5821,31.567,31.567,25100.0
2010-03-11 12:05:00,41.92,41.96,41.91,41.96,24800.0,31.567,31.5971,31.5595,31.5971,24800.0
2010-03-11 12:10:00,41.96,41.96,41.88,41.88,36500.0,31.5971,31.5971,31.5369,31.5369,36500.0
2010-03-11 12:15:00,41.87,41.94,41.83,41.85,79200.0,31.5294,31.5821,31.4992,31.5143,79200.0
2010-03-11 12:20:00,41.86,41.89,41.84,41.89,17300.0,31.5218,31.5444,31.5068,31.5444,17300.0
2010-03-11 12:25:00,41.89,41.89,41.88,41.89,7500.0,31.5444,31.5444,31.5369,31.5444,7500.0
2010-03-11 12:30:00,41.89,41.89,41.83,41.84,40200.0,31.5444,31.5444,31.4992,31.5068,40200.0
2010-03-11 12:35:00,41.84,41.89,41.84,41.87,13900.0,31.5068,31.5444,31.5068,31.5294,13900.0
2010-03-11 12:40:00,41.88,41.94,41.88,41.9,21700.0,31.5369,31.5821,31.5369,31.552,21700.0
2010-03-11 12:45:00,41.91,41.91,41.86,41.86,21600.0,31.5595,31.5595,31.5218,31.5218,21600.0
2010-03-11 12:50:00,41.86,41.88,41.83,41.86,35700.0,31.5218,31.5369,31.4992,31.5218,35700.0
2010-03-11 12:55:00,41.86,41.87,41.83,41.85,25500.0,31.5218,31.5294,31.4992,31.5143,25500.0
2010-03-11 13:00:00,41.86,41.89,41.84,41.85,24300.0,31.5218,31.5444,31.5068,31.5143,24300.0
2010-03-11 13:05:00,41.85,41.88,41.84,41.87,21900.0,31.5143,31.5369,31.5068,31.5294,21900.0
2010-03-11 13:10:00,41.86,41.87,41.82,41.82,27500.0,31.5218,31.5294,31.4917,31.4917,27500.0
2010-03-11 13:15:00,41.83,41.83,41.82,41.83,13100.0,31.4992,31.4992,31.4917,31.4992,13100.0
2010-03-11 13:20:00,41.83,41.86,41.82,41.85,22600.0,31.4992,31.5218,31.4917,31.5143,22600.0
2010-03-11 13:25:00,41.86,41.86,41.85,41.85,13000.0,31.5218,31.5218,31.5143,31.5143,13000.0
2010-03-11 13:30:00,41.86,41.89,41.84,41.89,36200.0,31.5218,31.5444,31.5068,31.5444,36200.0
2010-03-11 13:35:00,41.89,41.93,41.89,41.91,32800.0,31.5444,31.5745,31.5444,31.5595,32800.0
2010-03-11 13:40:00,41.92,41.94,41.91,41.93,20500.0,31.567,31.5821,31.5595,31.5745,20500.0
2010-03-11 13:45:00,41.93,41.93,41.92,41.93,11000.0,31.5745,31.5745,31.567,31.5745,11000.0
2010-03-11 13:50:00,41.93,41.94,41.92,41.94,14800.0,31.5745,31.5821,31.567,31.5821,14800.0
2010-03-11 13:55:00,41.94,41.94,41.9,41.91,29600.0,31.5821,31.5821,31.552,31.5595,29600.0
2010-03-11 14:00:00,41.91,41.91,41.9,41.9,20400.0,31.5595,31.5595,31.552,31.552,20400.0
2010-03-11 14:05:00,41.91,41.91,41.84,41.84,63300.0,31.5595,31.5595,31.5068,31.5068,63300.0
2010-03-11 14:10:00,41.85,41.85,41.77,41.78,80900.0,31.5143,31.5143,31.4541,31.4616,80900.0
2010-03-11 14:15:00,41.78,41.79,41.67,41.68,70200.0,31.4616,31.4691,31.3788,31.3863,70200.0
2010-03-11 14:20:00,41.68,41.74,41.67,41.7,41900.0,31.3863,31.4315,31.3788,31.4014,41900.0
2010-03-11 14:25:00,41.7,41.72,41.68,41.72,41500.0,31.4014,31.4164,31.3863,31.4164,41500.0
2010-03-11 14:30:00,41.72,41.72,41.71,41.72,27400.0,31.4164,31.4164,31.4089,31.4164,27400.0
2010-03-11 14:35:00,41.72,41.77,41.72,41.76,42400.0,31.4164,31.4541,31.4164,31.4465,42400.0
2010-03-11 14:40:00,41.77,41.79,41.76,41.78,36300.0,31.4541,31.4691,31.4465,31.4616,36300.0
2010-03-11 14:45:00,41.78,41.79,41.73,41.79,43000.0,31.4616,31.4691,31.4239,31.4691,43000.0
2010-03-11 14:50:00,41.79,41.83,41.78,41.82,29400.0,31.4691,31.4992,31.4616,31.4917,29400.0
2010-03-11 14:55:00,41.83,41.83,41.82,41.82,16500.0,31.4992,31.4992,31.4917,31.4917,16500.0
2010-03-11 15:00:00,41.83,41.83,41.82,41.83,30700.0,31.4992,31.4992,31.4917,31.4992,30700.0
2010-03-11 15:05:00,41.83,41.89,41.82,41.88,52900.0,31.4992,31.5444,31.4917,31.5369,52900.0
2010-03-11 15:10:00,41.88,41.89,41.86,41.88,50000.0,31.5369,31.5444,31.5218,31.5369,50000.0
2010-03-11 15:15:00,41.88,41.88,41.81,41.82,65900.0,31.5369,31.5369,31.4842,31.4917,65900.0
2010-03-11 15:20:00,41.82,41.82,41.74,41.74,77600.0,31.4917,31.4917,31.4315,31.4315,77600.0
2010-03-11 15:25:00,41.75,41.78,41.75,41.77,62400.0,31.439,31.4616,31.439,31.4541,62400.0
2010-03-11 15:30:00,41.77,41.85,41.76,41.85,49800.0,31.4541,31.5143,31.4465,31.5143,49800.0
2010-03-11 15:35:00,41.84,41.88,41.83,41.86,67100.0,31.5068,31.5369,31.4992,31.5218,67100.0
2010-03-11 15:40:00,41.87,41.91,41.86,41.9,40200.0,31.5294,31.5595,31.5218,31.552,40200.0
2010-03-11 15:45:00,41.91,41.95,41.91,41.93,83200.0,31.5595,31.5896,31.5595,31.5745,83200.0
2010-03-11 15:50:00,41.94,41.99,41.93,41.98,69100.0,31.5821,31.6197,31.5745,31.6122,69100.0
2010-03-11 15:55:00,41.98,42.0,41.95,41.96,169000.0,31.6122,31.6273,31.5896,31.5971,169000.0
2010-03-12 09:30:00,42.29,42.29,41.78,41.88,58600.0,31.8456,31.8456,31.4616,31.5369,58600.0
2010-03-12 09:35:00,41.88,42.02,41.87,41.96,14700.0,31.5369,31.6423,31.5294,31.5971,14700.0
2010-03-12 09:40:00,41.97,42.0,41.96,41.96,21400.0,31.6047,31.6273,31.5971,31.5971,21400.0
2010-03-12 09:45:00,41.96,42.01,41.95,42.01,12700.0,31.5971,31.6348,31.5896,31.6348,12700.0
2010-03-12 09:50:00,42.0,42.03,41.98,42.0,19900.0,31.6273,31.6499,31.6122,31.6273,19900.0
2010-03-12 09:55:00,41.98,42.05,41.86,42.04,65500.0,31.6122,31.6649,31.5218,31.6574,65500.0
2010-03-12 10:00:00,42.04,42.08,41.97,41.97,40700.0,31.6574,31.6875,31.6047,31.6047,40700.0
2010-03-12 10:05:00,41.97,42.02,41.91,42.02,26200.0,31.6047,31.6423,31.5595,31.6423,26200.0
2010-03-12 10:10:00,42.01,42.07,42.01,42.06,23500.0,31.6348,31.68,31.6348,31.6724,23500.0
2010-03-12 10:15:00,42.06,42.1,42.06,42.09,35400.0,31.6724,31.7026,31.6724,31.695,35400.0
2010-03-12 10:20:00,42.09,42.13,42.05,42.13,49800.0,31.695,31.7252,31.6649,31.7252,49800.0
2010-03-12 10:25:00,42.1,42.17,42.1,42.15,44400.0,31.7026,31.7553,31.7026,31.7402,44400.0
2010-03-12 10:30:00,42.15,42.16,42.11,42.15,25300.0,31.7402,31.7477,31.7101,31.7402,25300.0
2010-03-12 10:35:00,42.15,42.2,42.14,42.2,36100.0,31.7402,31.7779,31.7327,31.7779,36100.0
2010-03-12 10:40:00,42.2,42.22,42.13,42.15,35800.0,31.7779,31.7929,31.7252,31.7402,35800.0
2010-03-12 10:45:00,42.15,42.17,42.1,42.1,15400.0,31.7402,31.7553,31.7026,31.7026,15400.0
2010-03-12 10:50:00,42.11,42.12,42.09,42.12,17400.0,31.7101,31.7176,31.695,31.7176,17400.0
2010-03-12 10:55:00,42.12,42.15,42.11,42.15,9500.0,31.7176,31.7402,31.7101,31.7402,9500.0
2010-03-12 11:00:00,42.15,42.17,42.13,42.17,24000.0,31.7402,31.7553,31.7252,31.7553,24000.0
2010-03-12 11:05:00,42.17,42.19,42.16,42.19,28200.0,31.7553,31.7703,31.7477,31.7703,28200.0
2010-03-12 11:10:00,42.19,42.2,42.17,42.18,32600.0,31.7703,31.7779,31.7553,31.7628,32600.0
2010-03-12 11:15:00,42.18,42.25,42.17,42.25,22800.0,31.7628,31.8155,31.7553,31.8155,22800.0
2010-03-12 11:20:00,42.24,42.28,42.24,42.26,21700.0,31.808,31.8381,31.808,31.823,21700.0
2010-03-12 11:25:00,42.25,42.32,42.21,42.21,42900.0,31.8155,31.8682,31.7854,31.7854,42900.0
2010-03-12 11:30:00,42.21,42.24,42.2,42.23,19400.0,31.7854,31.808,31.7779,31.8005,19400.0
2010-03-12 11:35:00,42.23,42.27,42.22,42.22,42900.0,31.8005,31.8306,31.7929,31.7929,42900.0
2010-03-12 11:40:00,42.22,42.26,42.19,42.19,24100.0,31.7929,31.823,31.7703,31.7703,24100.0
2010-03-12 11:45:00,42.19,42.21,42.16,42.2,24200.0,31.7703,31.7854,31.7477,31.7779,24200.0
2010-03-12 11:50:00,42.2,42.21,42.18,42.18,18200.0,31.7779,31.7854,31.7628,31.7628,18200.0
2010-03-12 11:55:00,42.18,42.2,42.18,42.19,11200.0,31.7628,31.7779,31.7628,31.7703,11200.0
2010-03-12 12:00:00,42.2,42.23,42.19,42.23,25900.0,31.7779,31.8005,31.7703,31.8005,25900.0
2010-03-12 12:05:00,42.22,42.25,42.22,42.24,18100.0,31.7929,31.8155,31.7929,31.808,18100.0
2010-03-12 12:10:00,42.23,42.25,42.23,42.24,29700.0,31.8005,31.8155,31.8005,31.808,29700.0
2010-03-12 12:15:00,42.24,42.31,42.24,42.3,46400.0,31.808,31.8607,31.808,31.8532,46400.0
2010-03-12 12:20:00,42.31,42.33,42.3,42.31,32200.0,31.8607,31.8758,31.8532,31.8607,32200.0
2010-03-12 12:25:00,42.31,42.31,42.24,42.24,20500.0,31.8607,31.8607,31.808,31.808,20500.0
2010-03-12 12:30:00,42.25,42.26,42.23,42.23,15000.0,31.8155,31.823,31.8005,31.8005,15000.0
2010-03-12 12:35:00,42.23,42.28,42.23,42.28,18900.0,31.8005,31.8381,31.8005,31.8381,18900.0
2010-03-12 12:40:00,42.27,42.3,42.27,42.27,24500.0,31.8306,31.8532,31.8306,31.8306,24500.0
2010-03-12 12:45:00,42.28,42.3,42.26,42.28,18200.0,31.8381,31.8532,31.823,31.8381,18200.0
2010-03-12 12:50:00,42.28,42.31,42.28,42.31,14100.0,31.8381,31.8607,31.8381,31.8607,14100.0
2010-03-12 12:55:00,42.3,42.32,42.29,42.3,31800.0,31.8532,31.8682,31.8456,31.8532,31800.0
2010-03-12 13:00:00,42.3,42.32,42.3,42.32,15800.0,31.8532,31.8682,31.8532,31.8682,15800.0
2010-03-12 13:05:00,42.31,42.32,42.31,42.32,4700.0,31.8607,31.8682,31.8607,31.8682,4700.0
2010-03-12 13:10:00,42.31,42.35,42.31,42.35,20900.0,31.8607,31.8908,31.8607,31.8908,20900.0
2010-03-12 13:15:00,42.35,42.39,42.35,42.35,37400.0,31.8908,31.9209,31.8908,31.8908,37400.0
2010-03-12 13:20:00,42.36,42.38,42.36,42.36,17300.0,31.8984,31.9134,31.8984,31.8984,17300.0
2010-03-12 13:25:00,42.36,42.37,42.34,42.35,16700.0,31.8984,31.9059,31.8833,31.8908,16700.0
2010-03-12 13:30:00,42.34,42.35,42.34,42.35,9500.0,31.8833,31.8908,31.8833,31.8908,9500.0
2010-03-12 13:35:00,42.34,42.37,42.32,42.32,126900.0,31.8833,31.9059,31.8682,31.8682,126900.0
2010-03-12 13:40:00,42.32,42.34,42.3,42.33,63400.0,31.8682,31.8833,31.8532,31.8758,63400.0
2010-03-12 13:45:00,42.32,42.34,42.3,42.33,60200.0,31.8682,31.8833,31.8532,31.8758,60200.0
2010-03-12 13:50:00,42.33,42.34,42.31,42.31,25300.0,31.8758,31.8833,31.8607,31.8607,25300.0
2010-03-12 13:55:00,42.31,42.31,42.28,42.28,106300.0,31.8607,31.8607,31.8381,31.8381,106300.0
2010-03-12 14:00:00,42.28,42.28,42.22,42.24,35100.0,31.8381,31.8381,31.7929,31.808,35100.0
2010-03-12 14:05:00,42.25,42.27,42.24,42.26,23700.0,31.8155,31.8306,31.808,31.823,23700.0
2010-03-12 14:10:00,42.26,42.28,42.26,42.28,8600.0,31.823,31.8381,31.823,31.8381,8600.0
2010-03-12 14:15:00,42.27,42.31,42.27,42.29,55100.0,31.8306,31.8607,31.8306,31.8456,55100.0
2010-03-12 14:20:00,42.29,42.3,42.25,42.27,28900.0,31.8456,31.8532,31.8155,31.8306,28900.0
2010-03-12 14:25:00,42.27,42.28,42.25,42.25,13200.0,31.8306,31.8381,31.8155,31.8155,13200.0
2010-03-12 14:30:00,42.25,42.27,42.24,42.26,18900.0,31.8155,31.8306,31.808,31.823,18900.0
2010-03-12 14:35:00,42.26,42.27,42.24,42.25,27000.0,31.823,31.8306,31.808,31.8155,27000.0
2010-03-12 14:40:00,42.25,42.3,42.25,42.28,22100.0,31.8155,31.8532,31.8155,31.8381,22100.0
2010-03-12 14:45:00,42.28,42.29,42.25,42.26,26000.0,31.8381,31.8456,31.8155,31.823,26000.0
2010-03-12 14:50:00,42.27,42.27,42.22,42.22,33400.0,31.8306,31.8306,31.7929,31.7929,33400.0
2010-03-12 14:55:00,42.23,42.26,42.2,42.22,82500.0,31.8005,31.823,31.7779,31.7929,82500.0
2010-03-12 15:00:00,42.22,42.23,42.17,42.17,94000.0,31.7929,31.8005,31.7553,31.7553,94000.0
2010-03-12 15:05:00,42.17,42.19,42.14,42.16,54400.0,31.7553,31.7703,31.7327,31.7477,54400.0
2010-03-12 15:10:00,42.15,42.18,42.15,42.16,20200.0,31.7402,31.7628,31.7402,31.7477,20200.0
2010-03-12 15:15:00,42.17,42.17,42.12,42.14,22500.0,31.7553,31.7553,31.7176,31.7327,22500.0
2010-03-12 15:20:00,42.13,42.15,42.13,42.15,13400.0,31.7252,31.7402,31.7252,31.7402,13400.0
2010-03-12 15:25:00,42.16,42.16,42.14,42.15,15700.0,31.7477,31.7477,31.7327,31.7402,15700.0
2010-03-12 15:30:00,42.14,42.19,42.14,42.19,24800.0,31.7327,31.7703,31.7327,31.7703,24800.0
2010-03-12 15:35:00,42.19,42.21,42.18,42.19,43300.0,31.7703,31.7854,31.7628,31.7703,43300.0
2010-03-12 15:40:00,42.2,42.2,42.19,42.19,19700.0,31.7779,31.7779,31.7703,31.7703,19700.0
2010-03-12 15:45:00,42.19,42.2,42.18,42.18,25600.0,31.7703,31.7779,31.7628,31.7628,25600.0
2010-03-12 15:50:00,42.18,42.19,42.17,42.17,48100.0,31.7628,31.7703,31.7553,31.7553,48100.0
2010-03-12 15:55:00,42.18,42.18,42.12,42.13,202100.0,31.7628,31.7628,31.7176,31.7252,202100.0
2010-03-15 09:30:00,42.24,42.24,42.03,42.22,55700.0,31.808,31.808,31.6499,31.7929,55700.0
2010-03-15 09:35:00,42.22,42.23,42.08,42.09,27200.0,31.7929,31.8005,31.6875,31.695,27200.0
2010-03-15 09:40:00,42.09,42.13,42.04,42.11,36600.0,31.695,31.7252,31.6574,31.7101,36600.0
2010-03-15 09:45:00,42.11,42.23,42.1,42.2,30200.0,31.7101,31.8005,31.7026,31.7779,30200.0
2010-03-15 09:50:00,42.22,42.37,42.21,42.32,115200.0,31.7929,31.9059,31.7854,31.8682,115200.0
2010-03-15 09:55:00,42.32,42.35,42.26,42.3,36100.0,31.8682,31.8908,31.823,31.8532,36100.0
2010-03-15 10:00:00,42.3,42.31,42.21,42.24,49100.0,31.8532,31.8607,31.7854,31.808,49100.0
2010-03-15 10:05:00,42.25,42.26,42.23,42.25,17900.0,31.8155,31.823,31.8005,31.8155,17900.0
2010-03-15 10:10:00,42.26,42.32,42.2,42.31,43200.0,31.823,31.8682,31.7779,31.8607,43200.0
2010-03-15 10:15:00,42.31,42.4,42.27,42.39,53700.0,31.8607,31.9285,31.8306,31.9209,53700.0
2010-03-15 10:20:00,42.4,42.46,42.39,42.43,48100.0,31.9285,31.9737,31.9209,31.9511,48100.0
2010-03-15 10:25:00,42.44,42.45,42.37,42.37,40800.0,31.9586,31.9661,31.9059,31.9059,40800.0
2010-03-15 10:30:00,42.38,42.4,42.35,42.39,23100.0,31.9134,31.9285,31.8908,31.9209,23100.0
2010-03-15 10:35:00,42.39,42.4,42.31,42.32,58000.0,31.9209,31.9285,31.8607,31.8682,58000.0
2010-03-15 10:40:00,42.31,42.32,42.26,42.26,20700.0,31.8607,31.8682,31.823,31.823,20700.0
2010-03-15 10:45:00,42.26,42.29,42.19,42.19,80200.0,31.823,31.8456,31.7703,31.7703,80200.0
2010-03-15 10:50:00,42.21,42.23,42.2,42.23,11600.0,31.7854,31.8005,31.7779,31.8005,11600.0
2010-03-15 10:55:00,42.23,42.33,42.22,42.32,37200.0,31.8005,31.8758,31.7929,31.8682,37200.0
2010-03-15 11:00:00,42.33,42.34,42.32,42.33,16500.0,31.8758,31.8833,31.8682,31.8758,16500.0
2010-03-15 11:05:00,42.33,42.34,42.27,42.31,50200.0,31.8758,31.8833,31.8306,31.8607,50200.0
2010-03-15 11:10:00,42.31,42.31,42.3,42.3,18300.0,31.8607,31.8607,31.8532,31.8532,18300.0
2010-03-15 11:15:00,42.3,42.31,42.3,42.31,13000.0,31.8532,31.8607,31.8532,31.8607,13000.0
2010-03-15 11:20:00,42.31,42.31,42.26,42.27,17500.0,31.8607,31.8607,31.823,31.8306,17500.0
2010-03-15 11:25:00,42.27,42.29,42.27,42.29,13300.0,31.8306,31.8456,31.8306,31.8456,13300.0
2010-03-15 11:30:00,42.29,42.29,42.26,42.27,37700.0,31.8456,31.8456,31.823,31.8306,37700.0
2010-03-15 11:35:00,42.26,42.27,42.26,42.27,17200.0,31.823,31.8306,31.823,31.8306,17200.0
2010-03-15 11:40:00,42.27,42.29,42.26,42.28,25400.0,31.8306,31.8456,31.823,31.8381,25400.0
2010-03-15 11:45:00,42.29,42.29,42.27,42.27,14800.0,31.8456,31.8456,31.8306,31.8306,14800.0
2010-03-15 11:50:00,42.28,42.29,42.27,42.28,23500.0,31.8381,31.8456,31.8306,31.8381,23500.0
2010-03-15 11:55:00,42.29,42.3,42.28,42.28,12700.0,31.8456,31.8532,31.8381,31.8381,12700.0
2010-03-15 12:00:00,42.27,42.29,42.25,42.25,53800.0,31.8306,31.8456,31.8155,31.8155,53800.0
2010-03-15 12:05:00,42.26,42.26,42.24,42.24,9800.0,31.823,31.823,31.808,31.808,9800.0
2010-03-15 12:10:00,42.25,42.25,42.23,42.24,14200.0,31.8155,31.8155,31.8005,31.808,14200.0
2010-03-15 12:15:00,42.24,42.25,42.2,42.23,28900.0,31.808,31.8155,31.7779,31.8005,28900.0
2010-03-15 12:20:00,42.23,42.24,42.23,42.23,6500.0,31.8005,31.808,31.8005,31.8005,6500.0
2010-03-15 12:25:00,42.23,42.24,42.21,42.23,16300.0,31.8005,31.808,31.7854,31.8005,16300.0
2010-03-15 12:30:00,42.23,42.25,42.23,42.25,18900.0,31.8005,31.8155,31.8005,31.8155,18900.0
2010-03-15 12:35:00,42.24,42.26,42.24,42.25,7400.0,31.808,31.823,31.808,31.8155,7400.0
2010-03-15 12:40:00,42.25,42.29,42.25,42.27,8100.0,31.8155,31.8456,31.8155,31.8306,8100.0
2010-03-15 12:45:00,42.28,42.28,42.26,42.26,19300.0,31.8381,31.8381,31.823,31.823,19300.0
2010-03-15 12:50:00,42.26,42.27,42.24,42.24,26100.0,31.823,31.8306,31.808,31.808,26100.0
2010-03-15 12:55:00,42.24,42.25,42.21,42.21,15500.0,31.808,31.8155,31.7854,31.7854,15500.0
2010-03-15 13:00:00,42.22,42.22,42.19,42.21,23300.0,31.7929,31.7929,31.7703,31.7854,23300.0
2010-03-15 13:05:00,42.21,42.22,42.18,42.2,18600.0,31.7854,31.7929,31.7628,31.7779,18600.0
2010-03-15 13:10:00,42.19,42.2,42.18,42.19,7300.0,31.7703,31.7779,31.7628,31.7703,7300.0
2010-03-15 13:15:00,42.19,42.2,42.16,42.16,12400.0,31.7703,31.7779,31.7477,31.7477,12400.0
2010-03-15 13:20:00,42.16,42.18,42.16,42.18,7400.0,31.7477,31.7628,31.7477,31.7628,7400.0
2010-03-15 13:25:00,42.17,42.18,42.15,42.16,17400.0,31.7553,31.7628,31.7402,31.7477,17400.0
2010-03-15 13:30:00,42.16,42.17,42.15,42.17,7000.0,31.7477,31.7553,31.7402,31.7553,7000.0
2010-03-15 13:35:00,42.16,42.2,42.16,42.2,13300.0,31.7477,31.7779,31.7477,31.7779,13300.0
2010-03-15 13:40:00,42.2,42.22,42.19,42.21,8700.0,31.7779,31.7929,31.7703,31.7854,8700.0
2010-03-15 13:45:00,42.21,42.24,42.21,42.23,8400.0,31.7854,31.808,31.7854,31.8005,8400.0
2010-03-15 13:50:00,42.23,42.24,42.23,42.24,7300.0,31.8005,31.808,31.8005,31.808,7300.0
2010-03-15 13:55:00,42.23,42.24,42.19,42.19,25900.0,31.8005,31.808,31.7703,31.7703,25900.0
2010-03-15 14:00:00,42.19,42.2,42.19,42.19,5600.0,31.7703,31.7779,31.7703,31.7703,5600.0
2010-03-15 14:05:00,42.19,42.2,42.17,42.18,23500.0,31.7703,31.7779,31.7553,31.7628,23500.0
2010-03-15 14:10:00,42.19,42.21,42.18,42.21,10200.0,31.7703,31.7854,31.7628,31.7854,10200.0
2010-03-15 14:15:00,42.21,42.23,42.2,42.23,15000.0,31.7854,31.8005,31.7779,31.8005,15000.0
2010-03-15 14:20:00,42.23,42.24,42.2,42.23,24300.0,31.8005,31.808,31.7779,31.8005,24300.0
2010-03-15 14:25:00,42.23,42.23,42.21,42.22,13700.0,31.8005,31.8005,31.7854,31.7929,13700.0
2010-03-15 14:30:00,42.22,42.22,42.2,42.2,20000.0,31.7929,31.7929,31.7779,31.7779,20000.0
2010-03-15 14:35:00,42.2,42.22,42.2,42.21,16200.0,31.7779,31.7929,31.7779,31.7854,16200.0
2010-03-15 14:40:00,42.21,42.23,42.21,42.22,21800.0,31.7854,31.8005,31.7854,31.7929,21800.0
2010-03-15 14:45:00,42.23,42.25,42.22,42.24,10700.0,31.8005,31.8155,31.7929,31.808,10700.0
2010-03-15 14:50:00,42.24,42.27,42.24,42.25,12700.0,31.808,31.8306,31.808,31.8155,12700.0
2010-03-15 14:55:00,42.25,42.26,42.23,42.24,9900.0,31.8155,31.823,31.8005,31.808,9900.0
2010-03-15 15:00:00,42.25,42.3,42.25,42.29,28000.0,31.8155,31.8532,31.8155,31.8456,28000.0
2010-03-15 15:05:00,42.29,42.33,42.29,42.32,51000.0,31.8456,31.8758,31.8456,31.8682,51000.0
2010-03-15 15:10:00,42.32,42.41,42.32,42.35,74800.0,31.8682,31.936,31.8682,31.8908,74800.0
2010-03-15 15:15:00,42.35,42.36,42.34,42.36,21500.0,31.8908,31.8984,31.8833,31.8984,21500.0
2010-03-15 15:20:00,42.36,42.42,42.33,42.41,59700.0,31.8984,31.9435,31.8758,31.936,59700.0
2010-03-15 15:25:00,42.41,42.47,42.41,42.47,102200.0,31.936,31.9812,31.936,31.9812,102200.0
2010-03-15 15:30:00,42.47,42.49,42.42,42.44,78100.0,31.9812,31.9962,31.9435,31.9586,78100.0
2010-03-15 15:35:00,42.44,42.45,42.39,42.45,74300.0,31.9586,31.9661,31.9209,31.9661,74300.0
2010-03-15 15:40:00,42.45,42.53,42.45,42.53,138800.0,31.9661,32.0264,31.9661,32.0264,138800.0
2010-03-15 15:45:00,42.54,42.57,42.52,42.56,61000.0,32.0339,32.0565,32.0188,32.049,61000.0
2010-03-15 15:50:00,42.57,42.57,42.45,42.45,90900.0,32.0565,32.0565,31.9661,31.9661,90900.0
2010-03-15 15:55:00,42.45,42.47,42.45,42.47,110800.0,31.9661,31.9812,31.9661,31.9812,110800.0
2010-03-16 09:30:00,42.58,42.6,41.84,41.99,140900.0,32.064,32.0791,31.5068,31.6197,140900.0
2010-03-16 09:35:00,41.99,42.23,41.99,42.16,77900.0,31.6197,31.8005,31.6197,31.7477,77900.0
2010-03-16 09:40:00,42.17,42.24,42.12,42.22,57500.0,31.7553,31.808,31.7176,31.7929,57500.0
2010-03-16 09:45:00,42.22,42.24,42.15,42.16,29000.0,31.7929,31.808,31.7402,31.7477,29000.0
2010-03-16 09:50:00,42.15,42.16,42.11,42.11,38700.0,31.7402,31.7477,31.7101,31.7101,38700.0
2010-03-16 09:55:00,42.09,42.11,42.04,42.06,43000.0,31.695,31.7101,31.6574,31.6724,43000.0
2010-03-16 10:00:00,42.06,42.06,42.03,42.03,53300.0,31.6724,31.6724,31.6499,31.6499,53300.0
2010-03-16 10:05:00,42.04,42.04,41.97,42.0,107900.0,31.6574,31.6574,31.6047,31.6273,107900.0
2010-03-16 10:10:00,42.0,42.0,41.97,41.99,22900.0,31.6273,31.6273,31.6047,31.6197,22900.0
2010-03-16 10:15:00,41.98,42.08,41.93,42.07,90000.0,31.6122,31.6875,31.5745,31.68,90000.0
2010-03-16 10:20:00,42.06,42.07,41.98,42.0,62900.0,31.6724,31.68,31.6122,31.6273,62900.0
2010-03-16 10:25:00,42.0,42.01,41.99,42.0,47500.0,31.6273,31.6348,31.6197,31.6273,47500.0
2010-03-16 10:30:00,41.99,42.01,41.93,42.0,210500.0,31.6197,31.6348,31.5745,31.6273,210500.0
2010-03-16 10:35:00,41.99,42.0,41.96,41.96,131000.0,31.6197,31.6273,31.5971,31.5971,131000.0
2010-03-16 10:40:00,41.96,41.98,41.9,41.97,48000.0,31.5971,31.6122,31.552,31.6047,48000.0
2010-03-16 10:45:00,41.97,42.01,41.97,42.01,37700.0,31.6047,31.6348,31.6047,31.6348,37700.0
2010-03-16 10:50:00,42.01,42.02,41.98,42.0,43100.0,31.6348,31.6423,31.6122,31.6273,43100.0
2010-03-16 10:55:00,42.0,42.01,41.98,41.99,69100.0,31.6273,31.6348,31.6122,31.6197,69100.0
2010-03-16 11:00:00,42.0,42.01,41.99,41.99,140600.0,31.6273,31.6348,31.6197,31.6197,140600.0
2010-03-16 11:05:00,42.0,42.0,41.96,41.97,28900.0,31.6273,31.6273,31.5971,31.6047,28900.0
2010-03-16 11:10:00,41.96,42.01,41.95,42.0,22800.0,31.5971,31.6348,31.5896,31.6273,22800.0
2010-03-16 11:15:00,41.99,42.01,41.97,41.98,48900.0,31.6197,31.6348,31.6047,31.6122,48900.0
2010-03-16 11:20:00,41.98,41.98,41.95,41.98,25400.0,31.6122,31.6122,31.5896,31.6122,25400.0
2010-03-16 11:25:00,41.97,41.98,41.97,41.97,6500.0,31.6047,31.6122,31.6047,31.6047,6500.0
2010-03-16 11:30:00,41.98,42.0,41.97,42.0,15700.0,31.6122,31.6273,31.6047,31.6273,15700.0
2010-03-16 11:35:00,42.0,42.01,41.98,41.98,21400.0,31.6273,31.6348,31.6122,31.6122,21400.0
2010-03-16 11:40:00,41.99,42.0,41.98,42.0,17900.0,31.6197,31.6273,31.6122,31.6273,17900.0
2010-03-16 11:45:00,41.99,42.0,41.99,41.99,4000.0,31.6197,31.6273,31.6197,31.6197,4000.0
2010-03-16 11:50:00,41.99,42.0,41.97,41.97,37900.0,31.6197,31.6273,31.6047,31.6047,37900.0
2010-03-16 11:55:00,41.96,42.0,41.96,42.0,15000.0,31.5971,31.6273,31.5971,31.6273,15000.0
2010-03-16 12:00:00,42.0,42.01,41.97,41.99,33400.0,31.6273,31.6348,31.6047,31.6197,33400.0
2010-03-16 12:05:00,41.98,42.0,41.97,41.97,11800.0,31.6122,31.6273,31.6047,31.6047,11800.0
2010-03-16 12:10:00,41.98,41.99,41.94,41.96,20300.0,31.6122,31.6197,31.5821,31.5971,20300.0
2010-03-16 12:15:00,41.97,41.98,41.94,41.96,28500.0,31.6047,31.6122,31.5821,31.5971,28500.0
2010-03-16 12:20:00,41.97,41.97,41.94,41.94,14000.0,31.6047,31.6047,31.5821,31.5821,14000.0
2010-03-16 12:25:00,41.94,41.95,41.93,41.94,7000.0,31.5821,31.5896,31.5745,31.5821,7000.0
2010-03-16 12:30:00,41.94,41.95,41.94,41.94,6900.0,31.5821,31.5896,31.5821,31.5821,6900.0
2010-03-16 12:35:00,41.94,41.96,41.93,41.95,19100.0,31.5821,31.5971,31.5745,31.5896,19100.0
2010-03-16 12:40:00,41.94,41.96,41.9,41.9,20700.0,31.5821,31.5971,31.552,31.552,20700.0
2010-03-16 12:45:00,41.9,41.94,41.9,41.92,11700.0,31.552,31.5821,31.552,31.567,11700.0
2010-03-16 12:50:00,41.92,41.92,41.89,41.89,14600.0,31.567,31.567,31.5444,31.5444,14600.0
2010-03-16 12:55:00,41.89,41.9,41.82,41.83,23200.0,31.5444,31.552,31.4917,31.4992,23200.0
2010-03-16 13:00:00,41.83,41.84,41.82,41.83,17800.0,31.4992,31.5068,31.4917,31.4992,17800.0
2010-03-16 13:05:00,41.83,41.9,41.83,41.85,70200.0,31.4992,31.552,31.4992,31.5143,70200.0
2010-03-16 13:10:00,41.85,41.87,41.85,41.85,13100.0,31.5143,31.5294,31.5143,31.5143,13100.0
2010-03-16 13:15:00,41.85,41.86,41.77,41.77,31800.0,31.5143,31.5218,31.4541,31.4541,31800.0
2010-03-16 13:20:00,41.77,41.79,41.72,41.73,55400.0,31.4541,31.4691,31.4164,31.4239,55400.0
2010-03-16 13:25:00,41.72,41.77,41.66,41.76,75400.0,31.4164,31.4541,31.3712,31.4465,75400.0
2010-03-16 13:30:00,41.76,41.8,41.75,41.8,25600.0,31.4465,31.4767,31.439,31.4767,25600.0
2010-03-16 13:35:00,41.79,41.79,41.72,41.74,44900.0,31.4691,31.4691,31.4164,31.4315,44900.0
2010-03-16 13:40:00,41.75,41.75,41.7,41.74,14100.0,31.439,31.439,31.4014,31.4315,14100.0
2010-03-16 13:45:00,41.74,41.75,41.73,41.74,16500.0,31.4315,31.439,31.4239,31.4315,16500.0
2010-03-16 13:50:00,41.75,41.75,41.74,41.75,7300.0,31.439,31.439,31.4315,31.439,7300.0
2010-03-16 13:55:00,41.74,41.75,41.71,41.74,37100.0,31.4315,31.439,31.4089,31.4315,37100.0
2010-03-16 14:00:00,41.74,41.74,41.7,41.7,27600.0,31.4315,31.4315,31.4014,31.4014,27600.0
2010-03-16 14:05:00,41.7,41.71,41.57,41.64,50200.0,31.4014,31.4089,31.3035,31.3562,50200.0
2010-03-16 14:10:00,41.63,41.84,41.63,41.82,44100.0,31.3486,31.5068,31.3486,31.4917,44100.0
2010-03-16 14:15:00,41.83,41.84,41.73,41.78,25900.0,31.4992,31.5068,31.4239,31.4616,25900.0
2010-03-16 14:20:00,41.78,41.92,41.77,41.9,52300.0,31.4616,31.567,31.4541,31.552,52300.0
2010-03-16 14:25:00,41.9,41.97,41.85,41.96,130200.0,31.552,31.6047,31.5143,31.5971,130200.0
2010-03-16 14:30:00,41.96,42.05,41.87,41.87,205400.0,31.5971,31.6649,31.5294,31.5294,205400.0
2010-03-16 14:35:00,41.89,41.97,41.89,41.89,52900.0,31.5444,31.6047,31.5444,31.5444,52900.0
2010-03-16 14:40:00,41.89,41.96,41.88,41.93,49700.0,31.5444,31.5971,31.5369,31.5745,49700.0
2010-03-16 14:45:00,41.92,41.93,41.88,41.9,33300.0,31.567,31.5745,31.5369,31.552,33300.0
2010-03-16 14:50:00,41.9,41.97,41.85,41.96,40000.0,31.552,31.6047,31.5143,31.5971,40000.0
2010-03-16 14:55:00,41.95,42.0,41.94,41.98,35200.0,31.5896,31.6273,31.5821,31.6122,35200.0
2010-03-16 15:00:00,41.98,42.0,41.93,41.94,66900.0,31.6122,31.6273,31.5745,31.5821,66900.0
2010-03-16 15:05:00,41.94,41.99,41.92,41.95,31200.0,31.5821,31.6197,31.567,31.5896,31200.0
2010-03-16 15:10:00,41.94,41.99,41.94,41.98,22900.0,31.5821,31.6197,31.5821,31.6122,22900.0
2010-03-16 15:15:00,41.98,42.0,41.93,42.0,56100.0,31.6122,31.6273,31.5745,31.6273,56100.0
2010-03-16 15:20:00,41.99,42.01,41.97,41.99,258200.0,31.6197,31.6348,31.6047,31.6197,258200.0
2010-03-16 15:25:00,41.98,42.0,41.95,41.98,25500.0,31.6122,31.6273,31.5896,31.6122,25500.0
2010-03-16 15:30:00,41.99,42.01,41.97,41.98,97800.0,31.6197,31.6348,31.6047,31.6122,97800.0
2010-03-16 15:35:00,41.99,42.01,41.98,42.01,384700.0,31.6197,31.6348,31.6122,31.6348,384700.0
2010-03-16 15:40:00,42.0,42.06,41.99,42.05,87100.0,31.6273,31.6724,31.6197,31.6649,87100.0
2010-03-16 15:45:00,42.05,42.05,42.0,42.0,83000.0,31.6649,31.6649,31.6273,31.6273,83000.0
2010-03-16 15:50:00,42.0,42.04,42.0,42.02,109400.0,31.6273,31.6574,31.6273,31.6423,109400.0
2010-03-16 15:55:00,42.03,42.03,42.0,42.0,157200.0,31.6499,31.6499,31.6273,31.6273,157200.0
2010-03-17 09:30:00,42.08,42.13,41.89,42.13,73200.0,31.6875,31.7252,31.5444,31.7252,73200.0
2010-03-17 09:35:00,42.13,42.43,42.08,42.38,272300.0,31.7252,31.9511,31.6875,31.9134,272300.0
2010-03-17 09:40:00,42.37,42.5,42.29,42.49,49400.0,31.9059,32.0038,31.8456,31.9962,49400.0
2010-03-17 09:45:00,42.49,42.49,42.42,42.43,38400.0,31.9962,31.9962,31.9435,31.9511,38400.0
2010-03-17 09:50:00,42.46,42.47,42.42,42.46,56800.0,31.9737,31.9812,31.9435,31.9737,56800.0
2010-03-17 09:55:00,42.45,42.49,42.45,42.49,22300.0,31.9661,31.9962,31.9661,31.9962,22300.0
2010-03-17 10:00:00,42.48,42.49,42.44,42.44,22400.0,31.9887,31.9962,31.9586,31.9586,22400.0
2010-03-17 10:05:00,42.44,42.47,42.43,42.47,11400.0,31.9586,31.9812,31.9511,31.9812,11400.0
2010-03-17 10:10:00,42.48,42.48,42.46,42.47,21500.0,31.9887,31.9887,31.9737,31.9812,21500.0
2010-03-17 10:15:00,42.46,42.48,42.46,42.48,12900.0,31.9737,31.9887,31.9737,31.9887,12900.0
2010-03-17 10:20:00,42.48,42.5,42.48,42.49,45700.0,31.9887,32.0038,31.9887,31.9962,45700.0
2010-03-17 10:25:00,42.49,42.5,42.48,42.49,44500.0,31.9962,32.0038,31.9887,31.9962,44500.0
2010-03-17 10:30:00,42.49,42.55,42.49,42.53,98500.0,31.9962,32.0414,31.9962,32.0264,98500.0
2010-03-17 10:35:00,42.53,42.56,42.48,42.48,59200.0,32.0264,32.049,31.9887,31.9887,59200.0
2010-03-17 10:40:00,42.48,42.5,42.48,42.49,27600.0,31.9887,32.0038,31.9887,31.9962,27600.0
2010-03-17 10:45:00,42.49,42.5,42.48,42.5,32300.0,31.9962,32.0038,31.9887,32.0038,32300.0
2010-03-17 10:50:00,42.5,42.5,42.48,42.48,19500.0,32.0038,32.0038,31.9887,31.9887,19500.0
2010-03-17 10:55:00,42.48,42.48,42.44,42.44,19000.0,31.9887,31.9887,31.9586,31.9586,19000.0
2010-03-17 11:00:00,42.45,42.5,42.44,42.5,37600.0,31.9661,32.0038,31.9586,32.0038,37600.0
2010-03-17 11:05:00,42.49,42.6,42.49,42.58,66500.0,31.9962,32.0791,31.9962,32.064,66500.0
2010-03-17 11:10:00,42.59,42.6,42.53,42.6,47700.0,32.0715,32.0791,32.0264,32.0791,47700.0
2010-03-17 11:15:00,42.6,42.66,42.59,42.63,131300.0,32.0791,32.1243,32.0715,32.1017,131300.0
2010-03-17 11:20:00,42.62,42.71,42.61,42.64,70300.0,32.0941,32.1619,32.0866,32.1092,70300.0
2010-03-17 11:25:00,42.64,42.64,42.6,42.64,105100.0,32.1092,32.1092,32.0791,32.1092,105100.0
2010-03-17 11:30:00,42.64,42.72,42.63,42.71,109400.0,32.1092,32.1694,32.1017,32.1619,109400.0
2010-03-17 11:35:00,42.72,42.75,42.71,42.74,25000.0,32.1694,32.192,32.1619,32.1845,25000.0
2010-03-17 11:40:00,42.74,42.75,42.73,42.74,26000.0,32.1845,32.192,32.177,32.1845,26000.0
2010-03-17 11:45:00,42.75,42.83,42.74,42.83,50800.0,32.192,32.2523,32.1845,32.2523,50800.0
2010-03-17 11:50:00,42.83,42.87,42.81,42.84,61300.0,32.2523,32.2824,32.2372,32.2598,61300.0
2010-03-17 11:55:00,42.84,42.9,42.8,42.87,72100.0,32.2598,32.305,32.2297,32.2824,72100.0
2010-03-17 12:00:00,42.87,42.9,42.85,42.88,33100.0,32.2824,32.305,32.2673,32.2899,33100.0
2010-03-17 12:05:00,42.88,42.89,42.84,42.89,40800.0,32.2899,32.2975,32.2598,32.2975,40800.0
2010-03-17 12:10:00,42.89,42.92,42.87,42.87,45300.0,32.2975,32.32,32.2824,32.2824,45300.0
2010-03-17 12:15:00,42.87,42.94,42.87,42.93,31100.0,32.2824,32.3351,32.2824,32.3276,31100.0
2010-03-17 12:20:00,42.93,42.95,42.84,42.87,54200.0,32.3276,32.3426,32.2598,32.2824,54200.0
2010-03-17 12:25:00,42.87,42.88,42.84,42.87,53900.0,32.2824,32.2899,32.2598,32.2824,53900.0
2010-03-17 12:30:00,42.88,42.89,42.85,42.87,30300.0,32.2899,32.2975,32.2673,32.2824,30300.0
2010-03-17 12:35:00,42.87,42.92,42.86,42.87,39500.0,32.2824,32.32,32.2749,32.2824,39500.0
2010-03-17 12:40:00,42.88,42.93,42.87,42.91,69400.0,32.2899,32.3276,32.2824,32.3125,69400.0
2010-03-17 12:45:00,42.91,42.93,42.91,42.92,11300.0,32.3125,32.3276,32.3125,32.32,11300.0
2010-03-17 12:50:00,42.93,42.95,42.92,42.92,22200.0,32.3276,32.3426,32.32,32.32,22200.0
2010-03-17 12:55:00,42.92,42.93,42.89,42.92,20500.0,32.32,32.3276,32.2975,32.32,20500.0
2010-03-17 13:00:00,42.92,42.95,42.9,42.95,18400.0,32.32,32.3426,32.305,32.3426,18400.0
2010-03-17 13:05:00,42.94,42.97,42.94,42.95,28200.0,32.3351,32.3577,32.3351,32.3426,28200.0
2010-03-17 13:10:00,42.96,42.96,42.94,42.95,23300.0,32.3502,32.3502,32.3351,32.3426,23300.0
2010-03-17 13:15:00,42.96,42.96,42.95,42.95,3900.0,32.3502,32.3502,32.3426,32.3426,3900.0
2010-03-17 13:20:00,42.95,42.98,42.95,42.98,30500.0,32.3426,32.3652,32.3426,32.3652,30500.0
2010-03-17 13:25:00,42.97,42.99,42.97,42.99,30400.0,32.3577,32.3728,32.3577,32.3728,30400.0
2010-03-17 13:30:00,42.99,42.99,42.98,42.98,23400.0,32.3728,32.3728,32.3652,32.3652,23400.0
2010-03-17 13:35:00,42.98,42.98,42.85,42.85,58500.0,32.3652,32.3652,32.2673,32.2673,58500.0
2010-03-17 13:40:00,42.85,42.88,42.82,42.83,42700.0,32.2673,32.2899,32.2447,32.2523,42700.0
2010-03-17 13:45:00,42.83,42.83,42.72,42.8,102300.0,32.2523,32.2523,32.1694,32.2297,102300.0
2010-03-17 13:50:00,42.8,42.81,42.78,42.79,55200.0,32.2297,32.2372,32.2146,32.2222,55200.0
2010-03-17 13:55:00,42.78,42.79,42.75,42.76,43200.0,32.2146,32.2222,32.192,32.1996,43200.0
2010-03-17 14:00:00,42.75,42.77,42.68,42.68,160800.0,32.192,32.2071,32.1393,32.1393,160800.0
2010-03-17 14:05:00,42.68,42.7,42.68,42.69,58900.0,32.1393,32.1544,32.1393,32.1469,58900.0
2010-03-17 14:10:00,42.7,42.7,42.62,42.63,92200.0,32.1544,32.1544,32.0941,32.1017,92200.0
2010-03-17 14:15:00,42.64,42.65,42.58,42.59,82100.0,32.1092,32.1167,32.064,32.0715,82100.0
2010-03-17 14:20:00,42.59,42.6,42.54,42.6,68100.0,32.0715,32.0791,32.0339,32.0791,68100.0
2010-03-17 14:25:00,42.6,42.61,42.58,42.59,130200.0,32.0791,32.0866,32.064,32.0715,130200.0
2010-03-17 14:30:00,42.59,42.6,42.49,42.49,68500.0,32.0715,32.0791,31.9962,31.9962,68500.0
2010-03-17 14:35:00,42.49,42.5,42.41,42.42,116300.0,31.9962,32.0038,31.936,31.9435,116300.0
2010-03-17 14:40:00,42.43,42.47,42.37,42.39,128200.0,31.9511,31.9812,31.9059,31.9209,128200.0
2010-03-17 14:45:00,42.38,42.4,42.31,42.33,79000.0,31.9134,31.9285,31.8607,31.8758,79000.0
2010-03-17 14:50:00,42.33,42.37,42.24,42.29,124300.0,31.8758,31.9059,31.808,31.8456,124300.0
2010-03-17 14:55:00,42.3,42.32,42.18,42.19,145100.0,31.8532,31.8682,31.7628,31.7703,145100.0
2010-03-17 15:00:00,42.2,42.2,42.08,42.08,207500.0,31.7779,31.7779,31.6875,31.6875,207500.0
2010-03-17 15:05:00,42.09,42.19,42.08,42.17,132200.0,31.695,31.7703,31.6875,31.7553,132200.0
2010-03-17 15:10:00,42.17,42.26,42.16,42.26,75400.0,31.7553,31.823,31.7477,31.823,75400.0
2010-03-17 15:15:00,42.26,42.28,42.19,42.19,103200.0,31.823,31.8381,31.7703,31.7703,103200.0
2010-03-17 15:20:00,42.19,42.19,42.1,42.18,87200.0,31.7703,31.7703,31.7026,31.7628,87200.0
2010-03-17 15:25:00,42.19,42.25,42.18,42.24,33100.0,31.7703,31.8155,31.7628,31.808,33100.0
2010-03-17 15:30:00,42.25,42.27,42.15,42.16,76000.0,31.8155,31.8306,31.7402,31.7477,76000.0
2010-03-17 15:35:00,42.16,42.26,42.15,42.26,128600.0,31.7477,31.823,31.7402,31.823,128600.0
2010-03-17 15:40:00,42.26,42.27,42.24,42.27,52900.0,31.823,31.8306,31.808,31.8306,52900.0
2010-03-17 15:45:00,42.27,42.32,42.23,42.23,104400.0,31.8306,31.8682,31.8005,31.8005,104400.0
2010-03-17 15:50:00,42.24,42.27,42.23,42.26,87800.0,31.808,31.8306,31.8005,31.823,87800.0
2010-03-17 15:55:00,42.25,42.28,42.24,42.24,109100.0,31.8155,31.8381,31.808,31.808,109100.0
2010-03-18 09:30:00,42.35,42.77,42.26,42.26,65500.0,31.8908,32.2071,31.823,31.823,65500.0
2010-03-18 09:35:00,42.26,42.35,42.21,42.26,45100.0,31.823,31.8908,31.7854,31.823,45100.0
2010-03-18 09:40:00,42.26,42.26,42.1,42.15,41800.0,31.823,31.823,31.7026,31.7402,41800.0
2010-03-18 09:45:00,42.16,42.16,41.98,42.0,131900.0,31.7477,31.7477,31.6122,31.6273,131900.0
2010-03-18 09:50:00,42.0,42.17,42.0,42.14,78400.0,31.6273,31.7553,31.6273,31.7327,78400.0
2010-03-18 09:55:00,42.13,42.17,42.1,42.1,13600.0,31.7252,31.7553,31.7026,31.7026,13600.0
2010-03-18 10:00:00,42.1,42.21,42.1,42.13,30700.0,31.7026,31.7854,31.7026,31.7252,30700.0
2010-03-18 10:05:00,42.13,42.15,42.02,42.03,41100.0,31.7252,31.7402,31.6423,31.6499,41100.0
2010-03-18 10:10:00,42.03,42.04,41.96,41.98,29400.0,31.6499,31.6574,31.5971,31.6122,29400.0
2010-03-18 10:15:00,41.98,42.01,41.94,42.01,32800.0,31.6122,31.6348,31.5821,31.6348,32800.0
2010-03-18 10:20:00,42.0,42.03,41.98,42.0,37000.0,31.6273,31.6499,31.6122,31.6273,37000.0
2010-03-18 10:25:00,42.01,42.01,42.0,42.0,12900.0,31.6348,31.6348,31.6273,31.6273,12900.0
2010-03-18 10:30:00,42.01,42.07,42.0,42.07,17100.0,31.6348,31.68,31.6273,31.68,17100.0
2010-03-18 10:35:00,42.07,42.08,42.01,42.04,20800.0,31.68,31.6875,31.6348,31.6574,20800.0
2010-03-18 10:40:00,42.04,42.08,42.03,42.07,16300.0,31.6574,31.6875,31.6499,31.68,16300.0
2010-03-18 10:45:00,42.08,42.15,42.07,42.12,25200.0,31.6875,31.7402,31.68,31.7176,25200.0
2010-03-18 10:50:00,42.13,42.13,42.05,42.05,17100.0,31.7252,31.7252,31.6649,31.6649,17100.0
2010-03-18 10:55:00,42.06,42.1,42.05,42.09,8200.0,31.6724,31.7026,31.6649,31.695,8200.0
2010-03-18 11:00:00,42.11,42.11,42.04,42.04,18500.0,31.7101,31.7101,31.6574,31.6574,18500.0
2010-03-18 11:05:00,42.04,42.06,42.03,42.06,11000.0,31.6574,31.6724,31.6499,31.6724,11000.0
2010-03-18 11:10:00,42.06,42.06,42.05,42.05,8000.0,31.6724,31.6724,31.6649,31.6649,8000.0
2010-03-18 11:15:00,42.06,42.12,42.05,42.12,13500.0,31.6724,31.7176,31.6649,31.7176,13500.0
2010-03-18 11:20:00,42.11,42.14,42.1,42.14,12000.0,31.7101,31.7327,31.7026,31.7327,12000.0
2010-03-18 11:25:00,42.13,42.15,42.13,42.15,14800.0,31.7252,31.7402,31.7252,31.7402,14800.0
2010-03-18 11:30:00,42.15,42.15,42.09,42.09,24600.0,31.7402,31.7402,31.695,31.695,24600.0
2010-03-18 11:35:00,42.1,42.11,42.08,42.11,11700.0,31.7026,31.7101,31.6875,31.7101,11700.0
2010-03-18 11:40:00,42.1,42.12,42.01,42.01,33300.0,31.7026,31.7176,31.6348,31.6348,33300.0
2010-03-18 11:45:00,42.0,42.09,42.0,42.07,24200.0,31.6273,31.695,31.6273,31.68,24200.0
2010-03-18 11:50:00,42.08,42.12,42.05,42.11,45300.0,31.6875,31.7176,31.6649,31.7101,45300.0
2010-03-18 11:55:00,42.12,42.14,42.1,42.1,25400.0,31.7176,31.7327,31.7026,31.7026,25400.0
2010-03-18 12:00:00,42.1,42.11,42.0,42.02,23600.0,31.7026,31.7101,31.6273,31.6423,23600.0
2010-03-18 12:05:00,42.01,42.03,42.01,42.03,15300.0,31.6348,31.6499,31.6348,31.6499,15300.0
2010-03-18 12:10:00,42.03,42.06,42.01,42.06,25600.0,31.6499,31.6724,31.6348,31.6724,25600.0
2010-03-18 12:15:00,42.06,42.11,42.06,42.1,10600.0,31.6724,31.7101,31.6724,31.7026,10600.0
2010-03-18 12:20:00,42.11,42.16,42.1,42.15,42900.0,31.7101,31.7477,31.7026,31.7402,42900.0
2010-03-18 12:25:00,42.15,42.17,42.14,42.16,27800.0,31.7402,31.7553,31.7327,31.7477,27800.0
2010-03-18 12:30:00,42.16,42.2,42.16,42.2,23600.0,31.7477,31.7779,31.7477,31.7779,23600.0
2010-03-18 12:35:00,42.19,42.22,42.19,42.22,18000.0,31.7703,31.7929,31.7703,31.7929,18000.0
2010-03-18 12:40:00,42.22,42.23,42.18,42.19,39500.0,31.7929,31.8005,31.7628,31.7703,39500.0
2010-03-18 12:45:00,42.2,42.21,42.19,42.2,25100.0,31.7779,31.7854,31.7703,31.7779,25100.0
2010-03-18 12:50:00,42.2,42.26,42.2,42.26,36600.0,31.7779,31.823,31.7779,31.823,36600.0
2010-03-18 12:55:00,42.25,42.26,42.23,42.26,23200.0,31.8155,31.823,31.8005,31.823,23200.0
2010-03-18 13:00:00,42.26,42.28,42.25,42.25,15300.0,31.823,31.8381,31.8155,31.8155,15300.0
2010-03-18 13:05:00,42.26,42.26,42.19,42.19,29000.0,31.823,31.823,31.7703,31.7703,29000.0
2010-03-18 13:10:00,42.19,42.21,42.17,42.2,13100.0,31.7703,31.7854,31.7553,31.7779,13100.0
2010-03-18 13:15:00,42.2,42.21,42.18,42.19,14200.0,31.7779,31.7854,31.7628,31.7703,14200.0
2010-03-18 13:20:00,42.18,42.19,42.18,42.18,6300.0,31.7628,31.7703,31.7628,31.7628,6300.0
2010-03-18 13:25:00,42.19,42.19,42.15,42.19,20200.0,31.7703,31.7703,31.7402,31.7703,20200.0
2010-03-18 13:30:00,42.19,42.2,42.17,42.19,23200.0,31.7703,31.7779,31.7553,31.7703,23200.0
2010-03-18 13:35:00,42.2,42.21,42.18,42.21,10300.0,31.7779,31.7854,31.7628,31.7854,10300.0
2010-03-18 13:40:00,42.21,42.24,42.21,42.22,10800.0,31.7854,31.808,31.7854,31.7929,10800.0
2010-03-18 13:45:00,42.23,42.23,42.2,42.2,12400.0,31.8005,31.8005,31.7779,31.7779,12400.0
2010-03-18 13:50:00,42.21,42.21,42.18,42.19,29000.0,31.7854,31.7854,31.7628,31.7703,29000.0
2010-03-18 13:55:00,42.2,42.2,42.17,42.18,9600.0,31.7779,31.7779,31.7553,31.7628,9600.0
2010-03-18 14:00:00,42.18,42.21,42.18,42.21,15000.0,31.7628,31.7854,31.7628,31.7854,15000.0
2010-03-18 14:05:00,42.21,42.23,42.2,42.22,20700.0,31.7854,31.8005,31.7779,31.7929,20700.0
2010-03-18 14:10:00,42.21,42.22,42.21,42.22,9100.0,31.7854,31.7929,31.7854,31.7929,9100.0
2010-03-18 14:15:00,42.21,42.24,42.21,42.23,17600.0,31.7854,31.808,31.7854,31.8005,17600.0
2010-03-18 14:20:00,42.24,42.32,42.23,42.31,38100.0,31.808,31.8682,31.8005,31.8607,38100.0
2010-03-18 14:25:00,42.32,42.33,42.3,42.32,20700.0,31.8682,31.8758,31.8532,31.8682,20700.0
2010-03-18 14:30:00,42.33,42.35,42.31,42.34,23400.0,31.8758,31.8908,31.8607,31.8833,23400.0
2010-03-18 14:35:00,42.35,42.37,42.31,42.32,25200.0,31.8908,31.9059,31.8607,31.8682,25200.0
2010-03-18 14:40:00,42.31,42.34,42.31,42.32,17800.0,31.8607,31.8833,31.8607,31.8682,17800.0
2010-03-18 14:45:00,42.32,42.33,42.3,42.3,22200.0,31.8682,31.8758,31.8532,31.8532,22200.0
2010-03-18 14:50:00,42.3,42.31,42.25,42.26,29900.0,31.8532,31.8607,31.8155,31.823,29900.0
2010-03-18 14:55:00,42.25,42.29,42.25,42.29,19800.0,31.8155,31.8456,31.8155,31.8456,19800.0
2010-03-18 15:00:00,42.29,42.32,42.28,42.32,15700.0,31.8456,31.8682,31.8381,31.8682,15700.0
2010-03-18 15:05:00,42.32,42.32,42.24,42.24,46900.0,31.8682,31.8682,31.808,31.808,46900.0
2010-03-18 15:10:00,42.24,42.26,42.21,42.22,27300.0,31.808,31.823,31.7854,31.7929,27300.0
2010-03-18 15:15:00,42.2,42.24,42.16,42.21,46000.0,31.7779,31.808,31.7477,31.7854,46000.0
2010-03-18 15:20:00,42.21,42.29,42.21,42.28,69800.0,31.7854,31.8456,31.7854,31.8381,69800.0
2010-03-18 15:25:00,42.29,42.32,42.27,42.32,43100.0,31.8456,31.8682,31.8306,31.8682,43100.0
2010-03-18 15:30:00,42.31,42.31,42.26,42.27,47200.0,31.8607,31.8607,31.823,31.8306,47200.0
2010-03-18 15:35:00,42.26,42.27,42.18,42.2,109500.0,31.823,31.8306,31.7628,31.7779,109500.0
2010-03-18 15:40:00,42.2,42.26,42.15,42.19,197100.0,31.7779,31.823,31.7402,31.7703,197100.0
2010-03-18 15:45:00,42.2,42.28,42.15,42.2,159700.0,31.7779,31.8381,31.7402,31.7779,159700.0
2010-03-18 15:50:00,42.2,42.28,42.17,42.28,94700.0,31.7779,31.8381,31.7553,31.8381,94700.0
2010-03-18 15:55:00,42.27,42.29,42.25,42.27,115000.0,31.8306,31.8456,31.8155,31.8306,115000.0
2010-03-19 09:30:00,42.24,42.33,42.02,42.06,135400.0,31.808,31.8758,31.6423,31.6724,135400.0
2010-03-19 09:35:00,42.06,42.15,42.0,42.06,153800.0,31.6724,31.7402,31.6273,31.6724,153800.0
2010-03-19 09:40:00,42.07,42.15,42.01,42.01,27300.0,31.68,31.7402,31.6348,31.6348,27300.0
2010-03-19 09:45:00,42.01,42.03,41.91,41.99,58300.0,31.6348,31.6499,31.5595,31.6197,58300.0
2010-03-19 09:50:00,41.99,41.99,41.85,41.85,41400.0,31.6197,31.6197,31.5143,31.5143,41400.0
2010-03-19 09:55:00,41.85,41.9,41.85,41.87,34300.0,31.5143,31.552,31.5143,31.5294,34300.0
2010-03-19 10:00:00,41.87,41.88,41.81,41.81,23600.0,31.5294,31.5369,31.4842,31.4842,23600.0
2010-03-19 10:05:00,41.81,41.81,41.65,41.66,35200.0,31.4842,31.4842,31.3637,31.3712,35200.0
2010-03-19 10:10:00,41.67,41.74,41.65,41.65,45600.0,31.3788,31.4315,31.3637,31.3637,45600.0
2010-03-19 10:15:00,41.64,41.65,41.57,41.59,72700.0,31.3562,31.3637,31.3035,31.3185,72700.0
2010-03-19 10:20:00,41.6,41.63,41.54,41.62,79700.0,31.326,31.3486,31.2809,31.3411,79700.0
2010-03-19 10:25:00,41.63,41.65,41.59,41.61,45300.0,31.3486,31.3637,31.3185,31.3336,45300.0
2010-03-19 10:30:00,41.61,41.63,41.54,41.54,26700.0,31.3336,31.3486,31.2809,31.2809,26700.0
2010-03-19 10:35:00,41.54,41.64,41.54,41.64,18100.0,31.2809,31.3562,31.2809,31.3562,18100.0
2010-03-19 10:40:00,41.64,41.65,41.62,41.63,25600.0,31.3562,31.3637,31.3411,31.3486,25600.0
2010-03-19 10:45:00,41.63,41.69,41.63,41.65,22300.0,31.3486,31.3938,31.3486,31.3637,22300.0
2010-03-19 10:50:00,41.65,41.66,41.63,41.63,16700.0,31.3637,31.3712,31.3486,31.3486,16700.0
2010-03-19 10:55:00,41.63,41.66,41.6,41.61,37900.0,31.3486,31.3712,31.326,31.3336,37900.0
2010-03-19 11:00:00,41.61,41.62,41.55,41.55,11900.0,31.3336,31.3411,31.2884,31.2884,11900.0
2010-03-19 11:05:00,41.55,41.62,41.55,41.59,40100.0,31.2884,31.3411,31.2884,31.3185,40100.0
2010-03-19 11:10:00,41.58,41.63,41.57,41.63,31200.0,31.311,31.3486,31.3035,31.3486,31200.0
2010-03-19 11:15:00,41.63,41.63,41.6,41.62,26300.0,31.3486,31.3486,31.326,31.3411,26300.0
2010-03-19 11:20:00,41.61,41.67,41.57,41.57,36400.0,31.3336,31.3788,31.3035,31.3035,36400.0
2010-03-19 11:25:00,41.57,41.58,41.47,41.47,45000.0,31.3035,31.311,31.2282,31.2282,45000.0
2010-03-19 11:30:00,41.47,41.57,41.47,41.53,34300.0,31.2282,31.3035,31.2282,31.2733,34300.0
2010-03-19 11:35:00,41.53,41.54,41.52,41.53,12500.0,31.2733,31.2809,31.2658,31.2733,12500.0
2010-03-19 11:40:00,41.53,41.62,41.52,41.62,29300.0,31.2733,31.3411,31.2658,31.3411,29300.0
2010-03-19 11:45:00,41.62,41.63,41.56,41.6,20100.0,31.3411,31.3486,31.2959,31.326,20100.0
2010-03-19 11:50:00,41.6,41.6,41.5,41.55,38800.0,31.326,31.326,31.2507,31.2884,38800.0
2010-03-19 11:55:00,41.56,41.57,41.53,41.55,37600.0,31.2959,31.3035,31.2733,31.2884,37600.0
2010-03-19 12:00:00,41.55,41.56,41.53,41.54,14600.0,31.2884,31.2959,31.2733,31.2809,14600.0
2010-03-19 12:05:00,41.54,41.56,41.52,41.53,22400.0,31.2809,31.2959,31.2658,31.2733,22400.0
2010-03-19 12:10:00,41.53,41.54,41.5,41.5,18300.0,31.2733,31.2809,31.2507,31.2507,18300.0
2010-03-19 12:15:00,41.49,41.5,41.4,41.41,87500.0,31.2432,31.2507,31.1754,31.183,87500.0
2010-03-19 12:20:00,41.4,41.46,41.4,41.46,41300.0,31.1754,31.2206,31.1754,31.2206,41300.0
2010-03-19 12:25:00,41.45,41.48,41.43,41.44,76000.0,31.2131,31.2357,31.198,31.2056,76000.0
2010-03-19 12:30:00,41.43,41.47,41.42,41.46,99100.0,31.198,31.2282,31.1905,31.2206,99100.0
2010-03-19 12:35:00,41.45,41.48,41.45,41.45,22400.0,31.2131,31.2357,31.2131,31.2131,22400.0
2010-03-19 12:40:00,41.45,41.52,41.45,41.52,19500.0,31.2131,31.2658,31.2131,31.2658,19500.0
2010-03-19 12:45:00,41.51,41.52,41.46,41.51,48900.0,31.2583,31.2658,31.2206,31.2583,48900.0
2010-03-19 12:50:00,41.5,41.53,41.48,41.53,14000.0,31.2507,31.2733,31.2357,31.2733,14000.0
2010-03-19 12:55:00,41.53,41.59,41.53,41.56,21600.0,31.2733,31.3185,31.2733,31.2959,21600.0
2010-03-19 13:00:00,41.56,41.65,41.56,41.6,129700.0,31.2959,31.3637,31.2959,31.326,129700.0
2010-03-19 13:05:00,41.6,41.68,41.6,41.66,58900.0,31.326,31.3863,31.326,31.3712,58900.0
2010-03-19 13:10:00,41.66,41.67,41.65,41.67,36400.0,31.3712,31.3788,31.3637,31.3788,36400.0
2010-03-19 13:15:00,41.66,41.7,41.66,41.68,29900.0,31.3712,31.4014,31.3712,31.3863,29900.0
2010-03-19 13:20:00,41.68,41.71,41.68,41.69,17600.0,31.3863,31.4089,31.3863,31.3938,17600.0
2010-03-19 13:25:00,41.7,41.72,41.69,41.71,11300.0,31.4014,31.4164,31.3938,31.4089,11300.0
2010-03-19 13:30:00,41.71,41.72,41.7,41.71,16600.0,31.4089,31.4164,31.4014,31.4089,16600.0
2010-03-19 13:35:00,41.71,41.74,41.69,41.72,25400.0,31.4089,31.4315,31.3938,31.4164,25400.0
2010-03-19 13:40:00,41.73,41.74,41.72,41.73,11200.0,31.4239,31.4315,31.4164,31.4239,11200.0
2010-03-19 13:45:00,41.73,41.76,41.67,41.75,35300.0,31.4239,31.4465,31.3788,31.439,35300.0
2010-03-19 13:50:00,41.74,41.75,41.73,41.73,12500.0,31.4315,31.439,31.4239,31.4239,12500.0
2010-03-19 13:55:00,41.73,41.75,41.73,41.75,11000.0,31.4239,31.439,31.4239,31.439,11000.0
2010-03-19 14:00:00,41.74,41.75,41.73,41.74,11200.0,31.4315,31.439,31.4239,31.4315,11200.0
2010-03-19 14:05:00,41.74,41.74,41.71,41.73,19700.0,31.4315,31.4315,31.4089,31.4239,19700.0
2010-03-19 14:10:00,41.73,41.74,41.71,41.72,17400.0,31.4239,31.4315,31.4089,31.4164,17400.0
2010-03-19 14:15:00,41.72,41.75,41.72,41.75,11200.0,31.4164,31.439,31.4164,31.439,11200.0
2010-03-19 14:20:00,41.75,41.82,41.73,41.75,64400.0,31.439,31.4917,31.4239,31.439,64400.0
2010-03-19 14:25:00,41.76,41.79,41.75,41.75,17900.0,31.4465,31.4691,31.439,31.439,17900.0
2010-03-19 14:30:00,41.75,41.82,41.73,41.77,140200.0,31.439,31.4917,31.4239,31.4541,140200.0
2010-03-19 14:35:00,41.77,41.82,41.76,41.82,90000.0,31.4541,31.4917,31.4465,31.4917,90000.0
2010-03-19 14:40:00,41.82,41.89,41.78,41.88,77700.0,31.4917,31.5444,31.4616,31.5369,77700.0
2010-03-19 14:45:00,41.88,41.89,41.83,41.84,32800.0,31.5369,31.5444,31.4992,31.5068,32800.0
2010-03-19 14:50:00,41.85,41.85,41.81,41.82,19600.0,31.5143,31.5143,31.4842,31.4917,19600.0
2010-03-19 14:55:00,41.82,41.85,41.82,41.82,30200.0,31.4917,31.5143,31.4917,31.4917,30200.0
2010-03-19 15:00:00,41.82,41.89,41.81,41.86,48100.0,31.4917,31.5444,31.4842,31.5218,48100.0
2010-03-19 15:05:00,41.86,41.93,41.86,41.93,44700.0,31.5218,31.5745,31.5218,31.5745,44700.0
2010-03-19 15:10:00,41.92,41.94,41.89,41.9,23000.0,31.567,31.5821,31.5444,31.552,23000.0
2010-03-19 15:15:00,41.9,41.97,41.9,41.93,49300.0,31.552,31.6047,31.552,31.5745,49300.0
2010-03-19 15:20:00,41.93,41.94,41.89,41.9,40900.0,31.5745,31.5821,31.5444,31.552,40900.0
2010-03-19 15:25:00,41.9,41.91,41.89,41.9,32300.0,31.552,31.5595,31.5444,31.552,32300.0
2010-03-19 15:30:00,41.9,41.92,41.83,41.83,320700.0,31.552,31.567,31.4992,31.4992,320700.0
2010-03-19 15:35:00,41.83,41.91,41.83,41.87,110300.0,31.4992,31.5595,31.4992,31.5294,110300.0
2010-03-19 15:40:00,41.87,41.97,41.86,41.93,126100.0,31.5294,31.6047,31.5218,31.5745,126100.0
2010-03-19 15:45:00,41.94,42.02,41.94,42.0,162300.0,31.5821,31.6423,31.5821,31.6273,162300.0
2010-03-19 15:50:00,42.0,42.01,41.95,41.99,129000.0,31.6273,31.6348,31.5896,31.6197,129000.0
2010-03-19 15:55:00,41.99,42.06,41.99,42.05,148900.0,31.6197,31.6724,31.6197,31.6649,148900.0
2010-03-22 09:30:00,41.87,41.87,41.79,41.85,78700.0,31.5294,31.5294,31.4691,31.5143,78700.0
2010-03-22 09:35:00,41.86,42.0,41.83,41.99,50400.0,31.5218,31.6273,31.4992,31.6197,50400.0
2010-03-22 09:40:00,42.0,42.1,41.93,42.07,41100.0,31.6273,31.7026,31.5745,31.68,41100.0
2010-03-22 09:45:00,42.07,42.11,42.05,42.1,41700.0,31.68,31.7101,31.6649,31.7026,41700.0
2010-03-22 09:50:00,42.1,42.17,42.09,42.17,38700.0,31.7026,31.7553,31.695,31.7553,38700.0
2010-03-22 09:55:00,42.17,42.21,42.14,42.14,29100.0,31.7553,31.7854,31.7327,31.7327,29100.0
2010-03-22 10:00:00,42.15,42.23,42.12,42.23,21700.0,31.7402,31.8005,31.7176,31.8005,21700.0
2010-03-22 10:05:00,42.23,42.23,42.15,42.2,37500.0,31.8005,31.8005,31.7402,31.7779,37500.0
2010-03-22 10:10:00,42.22,42.28,42.2,42.27,24600.0,31.7929,31.8381,31.7779,31.8306,24600.0
2010-03-22 10:15:00,42.28,42.28,42.2,42.2,31000.0,31.8381,31.8381,31.7779,31.7779,31000.0
2010-03-22 10:20:00,42.19,42.25,42.18,42.25,16700.0,31.7703,31.8155,31.7628,31.8155,16700.0
2010-03-22 10:25:00,42.25,42.4,42.24,42.35,33400.0,31.8155,31.9285,31.808,31.8908,33400.0
2010-03-22 10:30:00,42.35,42.36,42.24,42.27,20500.0,31.8908,31.8984,31.808,31.8306,20500.0
2010-03-22 10:35:00,42.28,42.31,42.26,42.29,20400.0,31.8381,31.8607,31.823,31.8456,20400.0
2010-03-22 10:40:00,42.3,42.3,42.25,42.25,11900.0,31.8532,31.8532,31.8155,31.8155,11900.0
2010-03-22 10:45:00,42.26,42.34,42.26,42.28,16400.0,31.823,31.8833,31.823,31.8381,16400.0
2010-03-22 10:50:00,42.28,42.33,42.28,42.32,33000.0,31.8381,31.8758,31.8381,31.8682,33000.0
2010-03-22 10:55:00,42.32,42.39,42.31,42.39,26900.0,31.8682,31.9209,31.8607,31.9209,26900.0
2010-03-22 11:00:00,42.39,42.42,42.37,42.38,51300.0,31.9209,31.9435,31.9059,31.9134,51300.0
2010-03-22 11:05:00,42.38,42.38,42.28,42.29,35000.0,31.9134,31.9134,31.8381,31.8456,35000.0
2010-03-22 11:10:00,42.3,42.36,42.3,42.31,14500.0,31.8532,31.8984,31.8532,31.8607,14500.0
2010-03-22 11:15:00,42.31,42.36,42.3,42.31,29500.0,31.8607,31.8984,31.8532,31.8607,29500.0
2010-03-22 11:20:00,42.31,42.35,42.31,42.31,12400.0,31.8607,31.8908,31.8607,31.8607,12400.0
2010-03-22 11:25:00,42.3,42.35,42.3,42.35,7100.0,31.8532,31.8908,31.8532,31.8908,7100.0
2010-03-22 11:30:00,42.35,42.35,42.29,42.31,24900.0,31.8908,31.8908,31.8456,31.8607,24900.0
2010-03-22 11:35:00,42.31,42.35,42.3,42.31,6800.0,31.8607,31.8908,31.8532,31.8607,6800.0
2010-03-22 11:40:00,42.31,42.35,42.3,42.35,7300.0,31.8607,31.8908,31.8532,31.8908,7300.0
2010-03-22 11:45:00,42.34,42.39,42.31,42.31,11300.0,31.8833,31.9209,31.8607,31.8607,11300.0
2010-03-22 11:50:00,42.33,42.35,42.31,42.33,17700.0,31.8758,31.8908,31.8607,31.8758,17700.0
2010-03-22 11:55:00,42.33,42.33,42.26,42.29,41800.0,31.8758,31.8758,31.823,31.8456,41800.0
2010-03-22 12:00:00,42.29,42.32,42.26,42.26,19500.0,31.8456,31.8682,31.823,31.823,19500.0
2010-03-22 12:05:00,42.27,42.28,42.21,42.28,21500.0,31.8306,31.8381,31.7854,31.8381,21500.0
2010-03-22 12:10:00,42.27,42.36,42.27,42.34,23800.0,31.8306,31.8984,31.8306,31.8833,23800.0
2010-03-22 12:15:00,42.35,42.35,42.3,42.3,19500.0,31.8908,31.8908,31.8532,31.8532,19500.0
2010-03-22 12:20:00,42.3,42.31,42.28,42.31,17400.0,31.8532,31.8607,31.8381,31.8607,17400.0
2010-03-22 12:25:00,42.32,42.37,42.32,42.37,9600.0,31.8682,31.9059,31.8682,31.9059,9600.0
2010-03-22 12:30:00,42.36,42.36,42.34,42.36,12000.0,31.8984,31.8984,31.8833,31.8984,12000.0
2010-03-22 12:35:00,42.36,42.4,42.35,42.39,28200.0,31.8984,31.9285,31.8908,31.9209,28200.0
2010-03-22 12:40:00,42.4,42.4,42.35,42.37,21900.0,31.9285,31.9285,31.8908,31.9059,21900.0
2010-03-22 12:45:00,42.38,42.45,42.38,42.44,17500.0,31.9134,31.9661,31.9134,31.9586,17500.0
2010-03-22 12:50:00,42.45,42.45,42.42,42.43,18400.0,31.9661,31.9661,31.9435,31.9511,18400.0
2010-03-22 12:55:00,42.44,42.48,42.43,42.46,19200.0,31.9586,31.9887,31.9511,31.9737,19200.0
2010-03-22 13:00:00,42.46,42.5,42.46,42.5,20800.0,31.9737,32.0038,31.9737,32.0038,20800.0
2010-03-22 13:05:00,42.49,42.5,42.46,42.46,16100.0,31.9962,32.0038,31.9737,31.9737,16100.0
2010-03-22 13:10:00,42.46,42.47,42.44,42.46,23900.0,31.9737,31.9812,31.9586,31.9737,23900.0
2010-03-22 13:15:00,42.46,42.49,42.45,42.49,18800.0,31.9737,31.9962,31.9661,31.9962,18800.0
2010-03-22 13:20:00,42.49,42.5,42.44,42.46,17500.0,31.9962,32.0038,31.9586,31.9737,17500.0
2010-03-22 13:25:00,42.45,42.48,42.45,42.46,17100.0,31.9661,31.9887,31.9661,31.9737,17100.0
2010-03-22 13:30:00,42.46,42.49,42.45,42.46,18500.0,31.9737,31.9962,31.9661,31.9737,18500.0
2010-03-22 13:35:00,42.46,42.47,42.41,42.44,25400.0,31.9737,31.9812,31.936,31.9586,25400.0
2010-03-22 13:40:00,42.44,42.45,42.39,42.4,60500.0,31.9586,31.9661,31.9209,31.9285,60500.0
2010-03-22 13:45:00,42.39,42.44,42.39,42.43,24200.0,31.9209,31.9586,31.9209,31.9511,24200.0
2010-03-22 13:50:00,42.44,42.47,42.44,42.45,25200.0,31.9586,31.9812,31.9586,31.9661,25200.0
2010-03-22 13:55:00,42.45,42.47,42.44,42.46,23200.0,31.9661,31.9812,31.9586,31.9737,23200.0
2010-03-22 14:00:00,42.46,42.47,42.44,42.44,11500.0,31.9737,31.9812,31.9586,31.9586,11500.0
2010-03-22 14:05:00,42.44,42.44,42.41,42.42,17400.0,31.9586,31.9586,31.936,31.9435,17400.0
2010-03-22 14:10:00,42.41,42.44,42.41,42.44,15700.0,31.936,31.9586,31.936,31.9586,15700.0
2010-03-22 14:15:00,42.44,42.49,42.43,42.49,11300.0,31.9586,31.9962,31.9511,31.9962,11300.0
2010-03-22 14:20:00,42.49,42.49,42.46,42.47,23400.0,31.9962,31.9962,31.9737,31.9812,23400.0
2010-03-22 14:25:00,42.47,42.49,42.47,42.48,15000.0,31.9812,31.9962,31.9812,31.9887,15000.0
2010-03-22 14:30:00,42.48,42.5,42.47,42.49,23100.0,31.9887,32.0038,31.9812,31.9962,23100.0
2010-03-22 14:35:00,42.5,42.5,42.45,42.49,27600.0,32.0038,32.0038,31.9661,31.9962,27600.0
2010-03-22 14:40:00,42.49,42.49,42.48,42.48,8300.0,31.9962,31.9962,31.9887,31.9887,8300.0
2010-03-22 14:45:00,42.48,42.5,42.48,42.5,12700.0,31.9887,32.0038,31.9887,32.0038,12700.0
2010-03-22 14:50:00,42.5,42.5,42.49,42.49,11000.0,32.0038,32.0038,31.9962,31.9962,11000.0
2010-03-22 14:55:00,42.49,42.49,42.44,42.45,57500.0,31.9962,31.9962,31.9586,31.9661,57500.0
2010-03-22 15:00:00,42.46,42.48,42.45,42.46,26900.0,31.9737,31.9887,31.9661,31.9737,26900.0
2010-03-22 15:05:00,42.46,42.46,42.41,42.43,27200.0,31.9737,31.9737,31.936,31.9511,27200.0
2010-03-22 15:10:00,42.44,42.48,42.43,42.48,28900.0,31.9586,31.9887,31.9511,31.9887,28900.0
2010-03-22 15:15:00,42.49,42.49,42.48,42.48,17900.0,31.9962,31.9962,31.9887,31.9887,17900.0
2010-03-22 15:20:00,42.49,42.52,42.48,42.49,50900.0,31.9962,32.0188,31.9887,31.9962,50900.0
2010-03-22 15:25:00,42.49,42.51,42.46,42.5,38100.0,31.9962,32.0113,31.9737,32.0038,38100.0
2010-03-22 15:30:00,42.5,42.5,42.4,42.43,51000.0,32.0038,32.0038,31.9285,31.9511,51000.0
2010-03-22 15:35:00,42.43,42.44,42.38,42.41,22300.0,31.9511,31.9586,31.9134,31.936,22300.0
2010-03-22 15:40:00,42.42,42.47,42.42,42.46,58600.0,31.9435,31.9812,31.9435,31.9737,58600.0
2010-03-22 15:45:00,42.45,42.47,42.44,42.46,82300.0,31.9661,31.9812,31.9586,31.9737,82300.0
2010-03-22 15:50:00,42.45,42.46,42.44,42.45,87200.0,31.9661,31.9737,31.9586,31.9661,87200.0
2010-03-22 15:55:00,42.46,42.46,42.43,42.44,119900.0,31.9737,31.9737,31.9511,31.9586,119900.0
2010-03-23 09:30:00,42.58,42.71,42.53,42.57,47700.0,32.064,32.1619,32.0264,32.0565,47700.0
2010-03-23 09:35:00,42.58,42.58,42.43,42.47,112800.0,32.064,32.064,31.9511,31.9812,112800.0
2010-03-23 09:40:00,42.45,42.46,42.32,42.46,25000.0,31.9661,31.9737,31.8682,31.9737,25000.0
2010-03-23 09:45:00,42.46,42.47,42.41,42.43,38000.0,31.9737,31.9812,31.936,31.9511,38000.0
2010-03-23 09:50:00,42.44,42.44,42.31,42.43,41800.0,31.9586,31.9586,31.8607,31.9511,41800.0
2010-03-23 09:55:00,42.42,42.45,42.38,42.42,51200.0,31.9435,31.9661,31.9134,31.9435,51200.0
2010-03-23 10:00:00,42.43,42.46,42.34,42.36,32000.0,31.9511,31.9737,31.8833,31.8984,32000.0
2010-03-23 10:05:00,42.36,42.36,42.22,42.36,59200.0,31.8984,31.8984,31.7929,31.8984,59200.0
2010-03-23 10:10:00,42.37,42.41,42.28,42.37,37900.0,31.9059,31.936,31.8381,31.9059,37900.0
2010-03-23 10:15:00,42.38,42.42,42.32,42.41,29100.0,31.9134,31.9435,31.8682,31.936,29100.0
2010-03-23 10:20:00,42.39,42.44,42.36,42.36,93200.0,31.9209,31.9586,31.8984,31.8984,93200.0
2010-03-23 10:25:00,42.36,42.41,42.35,42.41,35300.0,31.8984,31.936,31.8908,31.936,35300.0
2010-03-23 10:30:00,42.4,42.43,42.38,42.39,76700.0,31.9285,31.9511,31.9134,31.9209,76700.0
2010-03-23 10:35:00,42.39,42.4,42.32,42.35,21500.0,31.9209,31.9285,31.8682,31.8908,21500.0
2010-03-23 10:40:00,42.35,42.37,42.27,42.29,32200.0,31.8908,31.9059,31.8306,31.8456,32200.0
2010-03-23 10:45:00,42.32,42.33,42.27,42.31,29400.0,31.8682,31.8758,31.8306,31.8607,29400.0
2010-03-23 10:50:00,42.32,42.32,42.26,42.26,21300.0,31.8682,31.8682,31.823,31.823,21300.0
2010-03-23 10:55:00,42.26,42.26,42.18,42.2,62900.0,31.823,31.823,31.7628,31.7779,62900.0
2010-03-23 11:00:00,42.2,42.24,42.17,42.19,32700.0,31.7779,31.808,31.7553,31.7703,32700.0
2010-03-23 11:05:00,42.19,42.21,42.17,42.21,16700.0,31.7703,31.7854,31.7553,31.7854,16700.0
2010-03-23 11:10:00,42.21,42.23,42.19,42.2,16400.0,31.7854,31.8005,31.7703,31.7779,16400.0
2010-03-23 11:15:00,42.22,42.23,42.19,42.2,40800.0,31.7929,31.8005,31.7703,31.7779,40800.0
2010-03-23 11:20:00,42.2,42.27,42.19,42.25,41100.0,31.7779,31.8306,31.7703,31.8155,41100.0
2010-03-23 11:25:00,42.24,42.29,42.23,42.28,25900.0,31.808,31.8456,31.8005,31.8381,25900.0
2010-03-23 11:30:00,42.29,42.31,42.27,42.3,66500.0,31.8456,31.8607,31.8306,31.8532,66500.0
2010-03-23 11:35:00,42.3,42.31,42.28,42.3,56900.0,31.8532,31.8607,31.8381,31.8532,56900.0
2010-03-23 11:40:00,42.31,42.31,42.18,42.22,32400.0,31.8607,31.8607,31.7628,31.7929,32400.0
2010-03-23 11:45:00,42.22,42.27,42.22,42.27,16300.0,31.7929,31.8306,31.7929,31.8306,16300.0
2010-03-23 11:50:00,42.27,42.31,42.26,42.31,25900.0,31.8306,31.8607,31.823,31.8607,25900.0
2010-03-23 11:55:00,42.31,42.36,42.29,42.36,25500.0,31.8607,31.8984,31.8456,31.8984,25500.0
2010-03-23 12:00:00,42.37,42.37,42.32,42.33,34200.0,31.9059,31.9059,31.8682,31.8758,34200.0
2010-03-23 12:05:00,42.33,42.36,42.29,42.36,53300.0,31.8758,31.8984,31.8456,31.8984,53300.0
2010-03-23 12:10:00,42.36,42.38,42.32,42.38,35600.0,31.8984,31.9134,31.8682,31.9134,35600.0
2010-03-23 12:15:00,42.38,42.43,42.38,42.43,68900.0,31.9134,31.9511,31.9134,31.9511,68900.0
2010-03-23 12:20:00,42.43,42.44,42.41,42.42,55100.0,31.9511,31.9586,31.936,31.9435,55100.0
2010-03-23 12:25:00,42.42,42.43,42.41,42.41,21500.0,31.9435,31.9511,31.936,31.936,21500.0
2010-03-23 12:30:00,42.41,42.43,42.39,42.39,32400.0,31.936,31.9511,31.9209,31.9209,32400.0
2010-03-23 12:35:00,42.39,42.41,42.36,42.4,14000.0,31.9209,31.936,31.8984,31.9285,14000.0
2010-03-23 12:40:00,42.4,42.43,42.37,42.37,41700.0,31.9285,31.9511,31.9059,31.9059,41700.0
2010-03-23 12:45:00,42.37,42.39,42.37,42.39,12600.0,31.9059,31.9209,31.9059,31.9209,12600.0
2010-03-23 12:50:00,42.39,42.39,42.31,42.34,37600.0,31.9209,31.9209,31.8607,31.8833,37600.0
2010-03-23 12:55:00,42.34,42.36,42.34,42.34,10600.0,31.8833,31.8984,31.8833,31.8833,10600.0
2010-03-23 13:00:00,42.34,42.35,42.31,42.35,18500.0,31.8833,31.8908,31.8607,31.8908,18500.0
2010-03-23 13:05:00,42.34,42.37,42.34,42.36,10000.0,31.8833,31.9059,31.8833,31.8984,10000.0
2010-03-23 13:10:00,42.35,42.36,42.35,42.35,38000.0,31.8908,31.8984,31.8908,31.8908,38000.0
2010-03-23 13:15:00,42.35,42.36,42.29,42.3,78900.0,31.8908,31.8984,31.8456,31.8532,78900.0
2010-03-23 13:20:00,42.31,42.31,42.29,42.3,21800.0,31.8607,31.8607,31.8456,31.8532,21800.0
2010-03-23 13:25:00,42.3,42.35,42.29,42.35,29500.0,31.8532,31.8908,31.8456,31.8908,29500.0
2010-03-23 13:30:00,42.34,42.35,42.33,42.33,12500.0,31.8833,31.8908,31.8758,31.8758,12500.0
2010-03-23 13:35:00,42.34,42.34,42.33,42.34,21300.0,31.8833,31.8833,31.8758,31.8833,21300.0
2010-03-23 13:40:00,42.34,42.36,42.28,42.33,80500.0,31.8833,31.8984,31.8381,31.8758,80500.0
2010-03-23 13:45:00,42.34,42.37,42.33,42.37,36900.0,31.8833,31.9059,31.8758,31.9059,36900.0
2010-03-23 13:50:00,42.37,42.38,42.34,42.36,34200.0,31.9059,31.9134,31.8833,31.8984,34200.0
2010-03-23 13:55:00,42.36,42.37,42.32,42.36,27400.0,31.8984,31.9059,31.8682,31.8984,27400.0
2010-03-23 14:00:00,42.35,42.38,42.35,42.37,12600.0,31.8908,31.9134,31.8908,31.9059,12600.0
2010-03-23 14:05:00,42.37,42.38,42.36,42.37,25800.0,31.9059,31.9134,31.8984,31.9059,25800.0
2010-03-23 14:10:00,42.37,42.38,42.31,42.33,59800.0,31.9059,31.9134,31.8607,31.8758,59800.0
2010-03-23 14:15:00,42.33,42.37,42.32,42.37,70200.0,31.8758,31.9059,31.8682,31.9059,70200.0
2010-03-23 14:20:00,42.37,42.38,42.37,42.38,22700.0,31.9059,31.9134,31.9059,31.9134,22700.0
2010-03-23 14:25:00,42.38,42.41,42.37,42.38,57000.0,31.9134,31.936,31.9059,31.9134,57000.0
2010-03-23 14:30:00,42.38,42.39,42.36,42.37,12500.0,31.9134,31.9209,31.8984,31.9059,12500.0
2010-03-23 14:35:00,42.37,42.38,42.35,42.37,24100.0,31.9059,31.9134,31.8908,31.9059,24100.0
2010-03-23 14:40:00,42.37,42.38,42.35,42.37,16100.0,31.9059,31.9134,31.8908,31.9059,16100.0
2010-03-23 14:45:00,42.37,42.38,42.35,42.35,38000.0,31.9059,31.9134,31.8908,31.8908,38000.0
2010-03-23 14:50:00,42.35,42.38,42.33,42.37,76500.0,31.8908,31.9134,31.8758,31.9059,76500.0
2010-03-23 14:55:00,42.37,42.38,42.29,42.34,84600.0,31.9059,31.9134,31.8456,31.8833,84600.0
2010-03-23 15:00:00,42.35,42.37,42.33,42.36,41100.0,31.8908,31.9059,31.8758,31.8984,41100.0
2010-03-23 15:05:00,42.36,42.37,42.35,42.36,40700.0,31.8984,31.9059,31.8908,31.8984,40700.0
2010-03-23 15:10:00,42.37,42.37,42.36,42.36,21700.0,31.9059,31.9059,31.8984,31.8984,21700.0
2010-03-23 15:15:00,42.36,42.37,42.35,42.36,51200.0,31.8984,31.9059,31.8908,31.8984,51200.0
2010-03-23 15:20:00,42.36,42.38,42.35,42.38,56800.0,31.8984,31.9134,31.8908,31.9134,56800.0
2010-03-23 15:25:00,42.37,42.38,42.36,42.37,71500.0,31.9059,31.9134,31.8984,31.9059,71500.0
2010-03-23 15:30:00,42.37,42.38,42.36,42.37,102900.0,31.9059,31.9134,31.8984,31.9059,102900.0
2010-03-23 15:35:00,42.37,42.4,42.36,42.36,174100.0,31.9059,31.9285,31.8984,31.8984,174100.0
2010-03-23 15:40:00,42.36,42.41,42.36,42.4,77400.0,31.8984,31.936,31.8984,31.9285,77400.0
2010-03-23 15:45:00,42.4,42.42,42.4,42.42,59100.0,31.9285,31.9435,31.9285,31.9435,59100.0
2010-03-23 15:50:00,42.41,42.42,42.38,42.39,67600.0,31.936,31.9435,31.9134,31.9209,67600.0
2010-03-23 15:55:00,42.39,42.41,42.39,42.4,62100.0,31.9209,31.936,31.9209,31.9285,62100.0
2010-03-24 09:30:00,42.29,42.31,42.11,42.3,104600.0,31.8456,31.8607,31.7101,31.8532,104600.0
2010-03-24 09:35:00,42.31,42.35,42.19,42.3,44100.0,31.8607,31.8908,31.7703,31.8532,44100.0
2010-03-24 09:40:00,42.31,42.37,42.26,42.35,40400.0,31.8607,31.9059,31.823,31.8908,40400.0
2010-03-24 09:45:00,42.36,42.4,42.35,42.36,26100.0,31.8984,31.9285,31.8908,31.8984,26100.0
2010-03-24 09:50:00,42.37,42.37,42.31,42.32,65700.0,31.9059,31.9059,31.8607,31.8682,65700.0
2010-03-24 09:55:00,42.32,42.32,42.29,42.31,17200.0,31.8682,31.8682,31.8456,31.8607,17200.0
2010-03-24 10:00:00,42.3,42.3,42.19,42.23,47600.0,31.8532,31.8532,31.7703,31.8005,47600.0
2010-03-24 10:05:00,42.22,42.22,42.13,42.13,29400.0,31.7929,31.7929,31.7252,31.7252,29400.0
2010-03-24 10:10:00,42.14,42.17,42.08,42.08,29400.0,31.7327,31.7553,31.6875,31.6875,29400.0
2010-03-24 10:15:00,42.08,42.09,42.0,42.0,53200.0,31.6875,31.695,31.6273,31.6273,53200.0
2010-03-24 10:20:00,42.0,42.04,42.0,42.03,37000.0,31.6273,31.6574,31.6273,31.6499,37000.0
2010-03-24 10:25:00,42.04,42.05,42.02,42.04,25500.0,31.6574,31.6649,31.6423,31.6574,25500.0
2010-03-24 10:30:00,42.04,42.04,42.01,42.01,17600.0,31.6574,31.6574,31.6348,31.6348,17600.0
2010-03-24 10:35:00,42.01,42.09,42.01,42.05,29900.0,31.6348,31.695,31.6348,31.6649,29900.0
2010-03-24 10:40:00,42.05,42.06,42.03,42.04,15600.0,31.6649,31.6724,31.6499,31.6574,15600.0
2010-03-24 10:45:00,42.04,42.1,42.01,42.08,18500.0,31.6574,31.7026,31.6348,31.6875,18500.0
2010-03-24 10:50:00,42.08,42.08,42.03,42.06,16200.0,31.6875,31.6875,31.6499,31.6724,16200.0
2010-03-24 10:55:00,42.06,42.07,42.01,42.01,14900.0,31.6724,31.68,31.6348,31.6348,14900.0
2010-03-24 11:00:00,42.0,42.02,41.98,41.98,28800.0,31.6273,31.6423,31.6122,31.6122,28800.0
2010-03-24 11:05:00,41.99,42.0,41.91,41.96,38700.0,31.6197,31.6273,31.5595,31.5971,38700.0
2010-03-24 11:10:00,41.96,41.97,41.9,41.92,27000.0,31.5971,31.6047,31.552,31.567,27000.0
2010-03-24 11:15:00,41.92,41.92,41.83,41.88,32800.0,31.567,31.567,31.4992,31.5369,32800.0
2010-03-24 11:20:00,41.88,41.88,41.84,41.84,17300.0,31.5369,31.5369,31.5068,31.5068,17300.0
2010-03-24 11:25:00,41.82,41.9,41.82,41.9,18800.0,31.4917,31.552,31.4917,31.552,18800.0
2010-03-24 11:30:00,41.91,41.92,41.88,41.9,19300.0,31.5595,31.567,31.5369,31.552,19300.0
2010-03-24 11:35:00,41.9,41.95,41.9,41.91,24100.0,31.552,31.5896,31.552,31.5595,24100.0
2010-03-24 11:40:00,41.9,42.0,41.89,41.98,29900.0,31.552,31.6273,31.5444,31.6122,29900.0
2010-03-24 11:45:00,41.97,41.98,41.9,41.9,10200.0,31.6047,31.6122,31.552,31.552,10200.0
2010-03-24 11:50:00,41.91,42.0,41.91,41.99,17600.0,31.5595,31.6273,31.5595,31.6197,17600.0
2010-03-24 11:55:00,41.98,42.06,41.95,42.0,40300.0,31.6122,31.6724,31.5896,31.6273,40300.0
2010-03-24 12:00:00,42.0,42.01,41.98,42.0,23800.0,31.6273,31.6348,31.6122,31.6273,23800.0
2010-03-24 12:05:00,41.99,42.05,41.99,42.02,11900.0,31.6197,31.6649,31.6197,31.6423,11900.0
2010-03-24 12:10:00,42.02,42.03,41.99,42.0,11800.0,31.6423,31.6499,31.6197,31.6273,11800.0
2010-03-24 12:15:00,42.0,42.01,41.95,41.95,14700.0,31.6273,31.6348,31.5896,31.5896,14700.0
2010-03-24 12:20:00,41.95,41.96,41.95,41.95,17000.0,31.5896,31.5971,31.5896,31.5896,17000.0
2010-03-24 12:25:00,41.96,41.97,41.9,41.92,37400.0,31.5971,31.6047,31.552,31.567,37400.0
2010-03-24 12:30:00,41.92,42.0,41.91,42.0,29900.0,31.567,31.6273,31.5595,31.6273,29900.0
2010-03-24 12:35:00,42.0,42.03,41.99,42.03,40100.0,31.6273,31.6499,31.6197,31.6499,40100.0
2010-03-24 12:40:00,42.03,42.07,42.03,42.04,29400.0,31.6499,31.68,31.6499,31.6574,29400.0
2010-03-24 12:45:00,42.05,42.05,42.04,42.05,51200.0,31.6649,31.6649,31.6574,31.6649,51200.0
2010-03-24 12:50:00,42.04,42.05,42.01,42.01,26300.0,31.6574,31.6649,31.6348,31.6348,26300.0
2010-03-24 12:55:00,42.01,42.05,42.01,42.04,22800.0,31.6348,31.6649,31.6348,31.6574,22800.0
2010-03-24 13:00:00,42.04,42.05,42.0,42.0,41800.0,31.6574,31.6649,31.6273,31.6273,41800.0
2010-03-24 13:05:00,42.01,42.04,42.0,42.02,52400.0,31.6348,31.6574,31.6273,31.6423,52400.0
2010-03-24 13:10:00,42.01,42.05,42.01,42.03,27000.0,31.6348,31.6649,31.6348,31.6499,27000.0
2010-03-24 13:15:00,42.03,42.04,42.0,42.0,22100.0,31.6499,31.6574,31.6273,31.6273,22100.0
2010-03-24 13:20:00,42.0,42.01,41.99,42.01,19600.0,31.6273,31.6348,31.6197,31.6348,19600.0
2010-03-24 13:25:00,42.01,42.02,41.99,42.01,34100.0,31.6348,31.6423,31.6197,31.6348,34100.0
2010-03-24 13:30:00,42.0,42.02,41.99,42.0,21900.0,31.6273,31.6423,31.6197,31.6273,21900.0
2010-03-24 13:35:00,42.0,42.01,41.98,41.99,32700.0,31.6273,31.6348,31.6122,31.6197,32700.0
2010-03-24 13:40:00,41.99,42.01,41.98,41.98,16900.0,31.6197,31.6348,31.6122,31.6122,16900.0
2010-03-24 13:45:00,41.97,41.99,41.88,41.9,32900.0,31.6047,31.6197,31.5369,31.552,32900.0
2010-03-24 13:50:00,41.91,41.95,41.91,41.93,27700.0,31.5595,31.5896,31.5595,31.5745,27700.0
2010-03-24 13:55:00,41.93,41.94,41.9,41.91,18200.0,31.5745,31.5821,31.552,31.5595,18200.0
2010-03-24 14:00:00,41.91,41.92,41.9,41.9,15100.0,31.5595,31.567,31.552,31.552,15100.0
2010-03-24 14:05:00,41.91,41.91,41.9,41.9,13000.0,31.5595,31.5595,31.552,31.552,13000.0
2010-03-24 14:10:00,41.9,41.92,41.87,41.9,38900.0,31.552,31.567,31.5294,31.552,38900.0
2010-03-24 14:15:00,41.9,41.94,41.84,41.85,37800.0,31.552,31.5821,31.5068,31.5143,37800.0
2010-03-24 14:20:00,41.85,41.89,41.85,41.89,18500.0,31.5143,31.5444,31.5143,31.5444,18500.0
2010-03-24 14:25:00,41.89,41.9,41.88,41.88,9800.0,31.5444,31.552,31.5369,31.5369,9800.0
2010-03-24 14:30:00,41.88,41.88,41.85,41.87,15200.0,31.5369,31.5369,31.5143,31.5294,15200.0
2010-03-24 14:35:00,41.84,41.88,41.79,41.81,40500.0,31.5068,31.5369,31.4691,31.4842,40500.0
2010-03-24 14:40:00,41.81,41.84,41.77,41.81,27600.0,31.4842,31.5068,31.4541,31.4842,27600.0
2010-03-24 14:45:00,41.81,41.85,41.79,41.79,32000.0,31.4842,31.5143,31.4691,31.4691,32000.0
2010-03-24 14:50:00,41.79,41.85,41.78,41.85,23700.0,31.4691,31.5143,31.4616,31.5143,23700.0
2010-03-24 14:55:00,41.85,41.86,41.75,41.75,48500.0,31.5143,31.5218,31.439,31.439,48500.0
2010-03-24 15:00:00,41.76,41.8,41.75,41.76,64400.0,31.4465,31.4767,31.439,31.4465,64400.0
2010-03-24 15:05:00,41.76,41.78,41.72,41.73,47200.0,31.4465,31.4616,31.4164,31.4239,47200.0
2010-03-24 15:10:00,41.73,41.73,41.67,41.71,106200.0,31.4239,31.4239,31.3788,31.4089,106200.0
2010-03-24 15:15:00,41.71,41.78,41.71,41.75,102700.0,31.4089,31.4616,31.4089,31.439,102700.0
2010-03-24 15:20:00,41.76,41.78,41.74,41.77,56800.0,31.4465,31.4616,31.4315,31.4541,56800.0
2010-03-24 15:25:00,41.76,41.77,41.74,41.76,47500.0,31.4465,31.4541,31.4315,31.4465,47500.0
2010-03-24 15:30:00,41.76,41.88,41.75,41.88,89200.0,31.4465,31.5369,31.439,31.5369,89200.0
2010-03-24 15:35:00,41.88,41.93,41.82,41.82,103100.0,31.5369,31.5745,31.4917,31.4917,103100.0
2010-03-24 15:40:00,41.82,41.88,41.8,41.83,96400.0,31.4917,31.5369,31.4767,31.4992,96400.0
2010-03-24 15:45:00,41.84,41.87,41.79,41.8,123600.0,31.5068,31.5294,31.4691,31.4767,123600.0
2010-03-24 15:50:00,41.8,41.85,41.79,41.81,97700.0,31.4767,31.5143,31.4691,31.4842,97700.0
2010-03-24 15:55:00,41.81,41.83,41.79,41.8,100700.0,31.4842,31.4992,31.4691,31.4767,100700.0
2010-03-25 09:30:00,42.1,42.26,42.0,42.11,70600.0,31.7026,31.823,31.6273,31.7101,70600.0
2010-03-25 09:35:00,42.11,42.11,42.0,42.09,21400.0,31.7101,31.7101,31.6273,31.695,21400.0
2010-03-25 09:40:00,42.11,42.11,42.0,42.05,37400.0,31.7101,31.7101,31.6273,31.6649,37400.0
2010-03-25 09:45:00,42.06,42.19,42.0,42.02,69300.0,31.6724,31.7703,31.6273,31.6423,69300.0
2010-03-25 09:50:00,42.02,42.05,42.0,42.0,40700.0,31.6423,31.6649,31.6273,31.6273,40700.0
2010-03-25 09:55:00,42.02,42.06,42.0,42.06,21500.0,31.6423,31.6724,31.6273,31.6724,21500.0
2010-03-25 10:00:00,42.06,42.12,42.05,42.09,49900.0,31.6724,31.7176,31.6649,31.695,49900.0
2010-03-25 10:05:00,42.08,42.09,42.01,42.09,48400.0,31.6875,31.695,31.6348,31.695,48400.0
2010-03-25 10:10:00,42.09,42.12,42.08,42.09,12500.0,31.695,31.7176,31.6875,31.695,12500.0
2010-03-25 10:15:00,42.1,42.1,42.05,42.1,16800.0,31.7026,31.7026,31.6649,31.7026,16800.0
2010-03-25 10:20:00,42.11,42.14,42.1,42.13,15900.0,31.7101,31.7327,31.7026,31.7252,15900.0
2010-03-25 10:25:00,42.12,42.19,42.12,42.17,56500.0,31.7176,31.7703,31.7176,31.7553,56500.0
2010-03-25 10:30:00,42.18,42.21,42.16,42.21,53700.0,31.7628,31.7854,31.7477,31.7854,53700.0
2010-03-25 10:35:00,42.21,42.24,42.19,42.22,23300.0,31.7854,31.808,31.7703,31.7929,23300.0
2010-03-25 10:40:00,42.24,42.29,42.24,42.29,68500.0,31.808,31.8456,31.808,31.8456,68500.0
2010-03-25 10:45:00,42.28,42.38,42.28,42.33,100500.0,31.8381,31.9134,31.8381,31.8758,100500.0
2010-03-25 10:50:00,42.34,42.34,42.25,42.25,32100.0,31.8833,31.8833,31.8155,31.8155,32100.0
2010-03-25 10:55:00,42.28,42.32,42.26,42.32,25900.0,31.8381,31.8682,31.823,31.8682,25900.0
2010-03-25 11:00:00,42.32,42.35,42.29,42.35,52600.0,31.8682,31.8908,31.8456,31.8908,52600.0
2010-03-25 11:05:00,42.34,42.35,42.26,42.28,37200.0,31.8833,31.8908,31.823,31.8381,37200.0
2010-03-25 11:10:00,42.27,42.35,42.27,42.35,35400.0,31.8306,31.8908,31.8306,31.8908,35400.0
2010-03-25 11:15:00,42.34,42.38,42.28,42.32,32900.0,31.8833,31.9134,31.8381,31.8682,32900.0
2010-03-25 11:20:00,42.31,42.35,42.3,42.35,69000.0,31.8607,31.8908,31.8532,31.8908,69000.0
2010-03-25 11:25:00,42.35,42.4,42.34,42.4,36900.0,31.8908,31.9285,31.8833,31.9285,36900.0
2010-03-25 11:30:00,42.41,42.48,42.4,42.45,41200.0,31.936,31.9887,31.9285,31.9661,41200.0
2010-03-25 11:35:00,42.45,42.45,42.35,42.37,28100.0,31.9661,31.9661,31.8908,31.9059,28100.0
2010-03-25 11:40:00,42.38,42.38,42.32,42.33,27700.0,31.9134,31.9134,31.8682,31.8758,27700.0
2010-03-25 11:45:00,42.34,42.35,42.32,42.33,17700.0,31.8833,31.8908,31.8682,31.8758,17700.0
2010-03-25 11:50:00,42.32,42.33,42.3,42.3,25200.0,31.8682,31.8758,31.8532,31.8532,25200.0
2010-03-25 11:55:00,42.31,42.31,42.29,42.29,11200.0,31.8607,31.8607,31.8456,31.8456,11200.0
2010-03-25 12:00:00,42.29,42.29,42.16,42.16,98500.0,31.8456,31.8456,31.7477,31.7477,98500.0
2010-03-25 12:05:00,42.16,42.16,42.07,42.15,85700.0,31.7477,31.7477,31.68,31.7402,85700.0
2010-03-25 12:10:00,42.15,42.15,42.07,42.07,33100.0,31.7402,31.7402,31.68,31.68,33100.0
2010-03-25 12:15:00,42.08,42.09,42.03,42.06,24100.0,31.6875,31.695,31.6499,31.6724,24100.0
2010-03-25 12:20:00,42.06,42.11,42.06,42.1,53900.0,31.6724,31.7101,31.6724,31.7026,53900.0
2010-03-25 12:25:00,42.09,42.12,42.08,42.12,9000.0,31.695,31.7176,31.6875,31.7176,9000.0
2010-03-25 12:30:00,42.13,42.16,42.1,42.13,16600.0,31.7252,31.7477,31.7026,31.7252,16600.0
2010-03-25 12:35:00,42.13,42.16,42.1,42.15,13500.0,31.7252,31.7477,31.7026,31.7402,13500.0
2010-03-25 12:40:00,42.14,42.17,42.08,42.09,23100.0,31.7327,31.7553,31.6875,31.695,23100.0
2010-03-25 12:45:00,42.09,42.16,42.09,42.14,21000.0,31.695,31.7477,31.695,31.7327,21000.0
2010-03-25 12:50:00,42.15,42.2,42.14,42.15,25300.0,31.7402,31.7779,31.7327,31.7402,25300.0
2010-03-25 12:55:00,42.15,42.15,42.08,42.1,40000.0,31.7402,31.7402,31.6875,31.7026,40000.0
2010-03-25 13:00:00,42.1,42.1,42.03,42.07,40700.0,31.7026,31.7026,31.6499,31.68,40700.0
2010-03-25 13:05:00,42.06,42.09,42.03,42.05,46200.0,31.6724,31.695,31.6499,31.6649,46200.0
2010-03-25 13:10:00,42.03,42.05,42.03,42.03,10400.0,31.6499,31.6649,31.6499,31.6499,10400.0
2010-03-25 13:15:00,42.03,42.08,42.03,42.08,6200.0,31.6499,31.6875,31.6499,31.6875,6200.0
2010-03-25 13:20:00,42.08,42.08,42.04,42.05,29100.0,31.6875,31.6875,31.6574,31.6649,29100.0
2010-03-25 13:25:00,42.04,42.07,42.04,42.05,12900.0,31.6574,31.68,31.6574,31.6649,12900.0
2010-03-25 13:30:00,42.04,42.06,42.02,42.03,19000.0,31.6574,31.6724,31.6423,31.6499,19000.0
2010-03-25 13:35:00,42.04,42.04,41.95,41.98,52100.0,31.6574,31.6574,31.5896,31.6122,52100.0
2010-03-25 13:40:00,41.97,42.01,41.96,41.97,16300.0,31.6047,31.6348,31.5971,31.6047,16300.0
2010-03-25 13:45:00,41.97,42.02,41.95,41.95,16800.0,31.6047,31.6423,31.5896,31.5896,16800.0
2010-03-25 13:50:00,41.96,42.0,41.94,41.98,22000.0,31.5971,31.6273,31.5821,31.6122,22000.0
2010-03-25 13:55:00,41.96,41.97,41.93,41.96,16200.0,31.5971,31.6047,31.5745,31.5971,16200.0
2010-03-25 14:00:00,41.97,42.01,41.97,41.99,14800.0,31.6047,31.6348,31.6047,31.6197,14800.0
2010-03-25 14:05:00,42.0,42.02,41.98,42.0,19000.0,31.6273,31.6423,31.6122,31.6273,19000.0
2010-03-25 14:10:00,42.0,42.0,41.96,42.0,22500.0,31.6273,31.6273,31.5971,31.6273,22500.0
2010-03-25 14:15:00,41.99,42.0,41.97,42.0,20200.0,31.6197,31.6273,31.6047,31.6273,20200.0
2010-03-25 14:20:00,42.01,42.03,41.93,41.94,23200.0,31.6348,31.6499,31.5745,31.5821,23200.0
2010-03-25 14:25:00,41.95,41.95,41.87,41.92,43800.0,31.5896,31.5896,31.5294,31.567,43800.0
2010-03-25 14:30:00,41.91,41.95,41.9,41.93,11300.0,31.5595,31.5896,31.552,31.5745,11300.0
2010-03-25 14:35:00,41.93,41.94,41.9,41.92,29300.0,31.5745,31.5821,31.552,31.567,29300.0
2010-03-25 14:40:00,41.92,41.92,41.87,41.88,39500.0,31.567,31.567,31.5294,31.5369,39500.0
2010-03-25 14:45:00,41.88,41.91,41.85,41.86,61600.0,31.5369,31.5595,31.5143,31.5218,61600.0
2010-03-25 14:50:00,41.86,41.9,41.82,41.83,160600.0,31.5218,31.552,31.4917,31.4992,160600.0
2010-03-25 14:55:00,41.83,41.85,41.79,41.84,116000.0,31.4992,31.5143,31.4691,31.5068,116000.0
2010-03-25 15:00:00,41.84,41.96,41.84,41.95,33500.0,31.5068,31.5971,31.5068,31.5896,33500.0
2010-03-25 15:05:00,41.96,41.99,41.92,41.94,63900.0,31.5971,31.6197,31.567,31.5821,63900.0
2010-03-25 15:10:00,41.94,41.96,41.91,41.94,53000.0,31.5821,31.5971,31.5595,31.5821,53000.0
2010-03-25 15:15:00,41.95,41.97,41.84,41.85,114100.0,31.5896,31.6047,31.5068,31.5143,114100.0
2010-03-25 15:20:00,41.85,41.92,41.85,41.91,108000.0,31.5143,31.567,31.5143,31.5595,108000.0
2010-03-25 15:25:00,41.91,41.92,41.79,41.79,53800.0,31.5595,31.567,31.4691,31.4691,53800.0
2010-03-25 15:30:00,41.79,41.85,41.78,41.79,153500.0,31.4691,31.5143,31.4616,31.4691,153500.0
2010-03-25 15:35:00,41.79,41.81,41.72,41.72,118700.0,31.4691,31.4842,31.4164,31.4164,118700.0
2010-03-25 15:40:00,41.72,41.82,41.69,41.82,110600.0,31.4164,31.4917,31.3938,31.4917,110600.0
2010-03-25 15:45:00,41.81,41.82,41.72,41.73,115200.0,31.4842,31.4917,31.4164,31.4239,115200.0
2010-03-25 15:50:00,41.73,41.77,41.63,41.7,382400.0,31.4239,31.4541,31.3486,31.4014,382400.0
2010-03-25 15:55:00,41.69,41.69,41.5,41.53,295400.0,31.3938,31.3938,31.2507,31.2733,295400.0
2010-03-26 09:30:00,41.31,41.93,41.25,41.72,534200.0,31.1077,31.5745,31.0625,31.4164,534200.0
2010-03-26 09:35:00,41.71,42.0,41.5,42.0,279300.0,31.4089,31.6273,31.2507,31.6273,279300.0
2010-03-26 09:40:00,42.0,42.2,41.83,41.9,403800.0,31.6273,31.7779,31.4992,31.552,403800.0
2010-03-26 09:45:00,41.88,42.11,41.88,42.05,145400.0,31.5369,31.7101,31.5369,31.6649,145400.0
2010-03-26 09:50:00,42.06,42.39,42.02,42.38,176700.0,31.6724,31.9209,31.6423,31.9134,176700.0
2010-03-26 09:55:00,42.38,42.39,42.06,42.24,138000.0,31.9134,31.9209,31.6724,31.808,138000.0
2010-03-26 10:00:00,42.24,42.33,42.09,42.26,107800.0,31.808,31.8758,31.695,31.823,107800.0
2010-03-26 10:05:00,42.26,42.4,42.24,42.28,108000.0,31.823,31.9285,31.808,31.8381,108000.0
2010-03-26 10:10:00,42.26,42.33,42.21,42.23,91600.0,31.823,31.8758,31.7854,31.8005,91600.0
2010-03-26 10:15:00,42.23,42.23,42.12,42.2,103400.0,31.8005,31.8005,31.7176,31.7779,103400.0
2010-03-26 10:20:00,42.2,42.2,42.12,42.15,69400.0,31.7779,31.7779,31.7176,31.7402,69400.0
2010-03-26 10:25:00,42.14,42.21,42.14,42.2,71900.0,31.7327,31.7854,31.7327,31.7779,71900.0
2010-03-26 10:30:00,42.2,42.21,42.18,42.2,60300.0,31.7779,31.7854,31.7628,31.7779,60300.0
2010-03-26 10:35:00,42.2,42.21,42.18,42.19,79600.0,31.7779,31.7854,31.7628,31.7703,79600.0
2010-03-26 10:40:00,42.19,42.25,42.18,42.18,80500.0,31.7703,31.8155,31.7628,31.7628,80500.0
2010-03-26 10:45:00,42.17,42.28,42.15,42.21,140700.0,31.7553,31.8381,31.7402,31.7854,140700.0
2010-03-26 10:50:00,42.2,42.28,42.19,42.2,47700.0,31.7779,31.8381,31.7703,31.7779,47700.0
2010-03-26 10:55:00,42.19,42.2,42.15,42.2,52100.0,31.7703,31.7779,31.7402,31.7779,52100.0
2010-03-26 11:00:00,42.2,42.22,42.1,42.22,99500.0,31.7779,31.7929,31.7026,31.7929,99500.0
2010-03-26 11:05:00,42.22,42.22,42.14,42.17,45200.0,31.7929,31.7929,31.7327,31.7553,45200.0
2010-03-26 11:10:00,42.17,42.23,42.16,42.21,53100.0,31.7553,31.8005,31.7477,31.7854,53100.0
2010-03-26 11:15:00,42.21,42.22,42.19,42.19,38200.0,31.7854,31.7929,31.7703,31.7703,38200.0
2010-03-26 11:20:00,42.2,42.32,42.19,42.32,85100.0,31.7779,31.8682,31.7703,31.8682,85100.0
2010-03-26 11:25:00,42.32,42.34,42.3,42.3,25500.0,31.8682,31.8833,31.8532,31.8532,25500.0
2010-03-26 11:30:00,42.3,42.31,42.22,42.24,31200.0,31.8532,31.8607,31.7929,31.808,31200.0
2010-03-26 11:35:00,42.24,42.32,42.23,42.3,37000.0,31.808,31.8682,31.8005,31.8532,37000.0
2010-03-26 11:40:00,42.3,42.3,42.25,42.25,15800.0,31.8532,31.8532,31.8155,31.8155,15800.0
2010-03-26 11:45:00,42.25,42.27,42.23,42.24,25400.0,31.8155,31.8306,31.8005,31.808,25400.0
2010-03-26 11:50:00,42.24,42.24,42.21,42.21,12600.0,31.808,31.808,31.7854,31.7854,12600.0
2010-03-26 11:55:00,42.2,42.21,42.2,42.21,17800.0,31.7779,31.7854,31.7779,31.7854,17800.0
2010-03-26 12:00:00,42.21,42.22,42.1,42.1,40500.0,31.7854,31.7929,31.7026,31.7026,40500.0
2010-03-26 12:05:00,42.11,42.16,42.1,42.11,31200.0,31.7101,31.7477,31.7026,31.7101,31200.0
2010-03-26 12:10:00,42.1,42.12,42.1,42.12,16900.0,31.7026,31.7176,31.7026,31.7176,16900.0
2010-03-26 12:15:00,42.11,42.14,42.11,42.12,19800.0,31.7101,31.7327,31.7101,31.7176,19800.0
2010-03-26 12:20:00,42.12,42.12,42.01,42.06,40400.0,31.7176,31.7176,31.6348,31.6724,40400.0
2010-03-26 12:25:00,42.06,42.07,42.03,42.06,30400.0,31.6724,31.68,31.6499,31.6724,30400.0
2010-03-26 12:30:00,42.06,42.11,42.04,42.08,99200.0,31.6724,31.7101,31.6574,31.6875,99200.0
2010-03-26 12:35:00,42.09,42.09,42.03,42.08,36800.0,31.695,31.695,31.6499,31.6875,36800.0
2010-03-26 12:40:00,42.09,42.09,42.04,42.08,21000.0,31.695,31.695,31.6574,31.6875,21000.0
2010-03-26 12:45:00,42.08,42.14,42.08,42.09,78500.0,31.6875,31.7327,31.6875,31.695,78500.0
2010-03-26 12:50:00,42.1,42.14,42.09,42.13,34800.0,31.7026,31.7327,31.695,31.7252,34800.0
2010-03-26 12:55:00,42.12,42.2,42.09,42.18,88500.0,31.7176,31.7779,31.695,31.7628,88500.0
2010-03-26 13:00:00,42.18,42.2,42.12,42.13,30600.0,31.7628,31.7779,31.7176,31.7252,30600.0
2010-03-26 13:05:00,42.13,42.14,42.05,42.06,68100.0,31.7252,31.7327,31.6649,31.6724,68100.0
2010-03-26 13:10:00,42.07,42.17,42.06,42.17,33400.0,31.68,31.7553,31.6724,31.7553,33400.0
2010-03-26 13:15:00,42.17,42.18,42.16,42.17,12400.0,31.7553,31.7628,31.7477,31.7553,12400.0
2010-03-26 13:20:00,42.18,42.19,42.16,42.18,15400.0,31.7628,31.7703,31.7477,31.7628,15400.0
2010-03-26 13:25:00,42.17,42.19,42.15,42.18,31300.0,31.7553,31.7703,31.7402,31.7628,31300.0
2010-03-26 13:30:00,42.18,42.19,42.15,42.15,11200.0,31.7628,31.7703,31.7402,31.7402,11200.0
2010-03-26 13:35:00,42.16,42.2,42.15,42.18,37400.0,31.7477,31.7779,31.7402,31.7628,37400.0
2010-03-26 13:40:00,42.19,42.23,42.17,42.22,65600.0,31.7703,31.8005,31.7553,31.7929,65600.0
2010-03-26 13:45:00,42.22,42.3,42.21,42.29,72300.0,31.7929,31.8532,31.7854,31.8456,72300.0
2010-03-26 13:50:00,42.3,42.31,42.26,42.29,36600.0,31.8532,31.8607,31.823,31.8456,36600.0
2010-03-26 13:55:00,42.29,42.31,42.22,42.24,65900.0,31.8456,31.8607,31.7929,31.808,65900.0
2010-03-26 14:00:00,42.24,42.28,42.22,42.25,44800.0,31.808,31.8381,31.7929,31.8155,44800.0
2010-03-26 14:05:00,42.25,42.27,42.24,42.26,27200.0,31.8155,31.8306,31.808,31.823,27200.0
2010-03-26 14:10:00,42.27,42.27,42.23,42.24,25900.0,31.8306,31.8306,31.8005,31.808,25900.0
2010-03-26 14:15:00,42.23,42.29,42.21,42.28,57400.0,31.8005,31.8456,31.7854,31.8381,57400.0
2010-03-26 14:20:00,42.29,42.32,42.27,42.3,115100.0,31.8456,31.8682,31.8306,31.8532,115100.0
2010-03-26 14:25:00,42.3,42.35,42.29,42.33,25200.0,31.8532,31.8908,31.8456,31.8758,25200.0
2010-03-26 14:30:00,42.33,42.4,42.33,42.39,64500.0,31.8758,31.9285,31.8758,31.9209,64500.0
2010-03-26 14:35:00,42.39,42.48,42.38,42.47,81900.0,31.9209,31.9887,31.9134,31.9812,81900.0
2010-03-26 14:40:00,42.48,42.5,42.44,42.44,39400.0,31.9887,32.0038,31.9586,31.9586,39400.0
2010-03-26 14:45:00,42.44,42.49,42.43,42.44,35100.0,31.9586,31.9962,31.9511,31.9586,35100.0
2010-03-26 14:50:00,42.43,42.49,42.37,42.44,70200.0,31.9511,31.9962,31.9059,31.9586,70200.0
2010-03-26 14:55:00,42.44,42.44,42.36,42.39,49100.0,31.9586,31.9586,31.8984,31.9209,49100.0
2010-03-26 15:00:00,42.4,42.4,42.31,42.31,39000.0,31.9285,31.9285,31.8607,31.8607,39000.0
2010-03-26 15:05:00,42.31,42.37,42.3,42.32,93300.0,31.8607,31.9059,31.8532,31.8682,93300.0
2010-03-26 15:10:00,42.31,42.35,42.3,42.33,51000.0,31.8607,31.8908,31.8532,31.8758,51000.0
2010-03-26 15:15:00,42.33,42.34,42.31,42.33,26900.0,31.8758,31.8833,31.8607,31.8758,26900.0
2010-03-26 15:20:00,42.33,42.36,42.32,42.33,34300.0,31.8758,31.8984,31.8682,31.8758,34300.0
2010-03-26 15:25:00,42.32,42.39,42.32,42.35,60000.0,31.8682,31.9209,31.8682,31.8908,60000.0
2010-03-26 15:30:00,42.35,42.37,42.31,42.32,104100.0,31.8908,31.9059,31.8607,31.8682,104100.0
2010-03-26 15:35:00,42.31,42.41,42.3,42.37,134000.0,31.8607,31.936,31.8532,31.9059,134000.0
2010-03-26 15:40:00,42.37,42.43,42.36,42.4,95200.0,31.9059,31.9511,31.8984,31.9285,95200.0
2010-03-26 15:45:00,42.39,42.44,42.35,42.38,131100.0,31.9209,31.9586,31.8908,31.9134,131100.0
2010-03-26 15:50:00,42.38,42.42,42.37,42.41,189900.0,31.9134,31.9435,31.9059,31.936,189900.0
2010-03-26 15:55:00,42.41,42.44,42.37,42.43,416500.0,31.936,31.9586,31.9059,31.9511,416500.0
2010-03-29 09:30:00,42.66,42.73,42.5,42.72,92600.0,32.1243,32.177,32.0038,32.1694,92600.0
2010-03-29 09:35:00,42.71,42.92,42.71,42.8,129300.0,32.1619,32.32,32.1619,32.2297,129300.0
2010-03-29 09:40:00,42.8,42.86,42.73,42.83,60800.0,32.2297,32.2749,32.177,32.2523,60800.0
2010-03-29 09:45:00,42.83,42.93,42.81,42.85,109300.0,32.2523,32.3276,32.2372,32.2673,109300.0
2010-03-29 09:50:00,42.84,42.85,42.71,42.72,65300.0,32.2598,32.2673,32.1619,32.1694,65300.0
2010-03-29 09:55:00,42.73,42.74,42.63,42.66,84400.0,32.177,32.1845,32.1017,32.1243,84400.0
2010-03-29 10:00:00,42.7,42.7,42.58,42.67,84600.0,32.1544,32.1544,32.064,32.1318,84600.0
2010-03-29 10:05:00,42.67,42.75,42.6,42.75,44000.0,32.1318,32.192,32.0791,32.192,44000.0
2010-03-29 10:10:00,42.75,42.83,42.74,42.78,38100.0,32.192,32.2523,32.1845,32.2146,38100.0
2010-03-29 10:15:00,42.77,42.77,42.72,42.72,65600.0,32.2071,32.2071,32.1694,32.1694,65600.0
2010-03-29 10:20:00,42.72,42.73,42.47,42.47,75700.0,32.1694,32.177,31.9812,31.9812,75700.0
2010-03-29 10:25:00,42.47,42.51,42.45,42.51,58100.0,31.9812,32.0113,31.9661,32.0113,58100.0
2010-03-29 10:30:00,42.51,42.57,42.43,42.49,90400.0,32.0113,32.0565,31.9511,31.9962,90400.0
2010-03-29 10:35:00,42.49,42.5,42.46,42.46,26300.0,31.9962,32.0038,31.9737,31.9737,26300.0
2010-03-29 10:40:00,42.47,42.5,42.46,42.47,33300.0,31.9812,32.0038,31.9737,31.9812,33300.0
2010-03-29 10:45:00,42.47,42.48,42.36,42.44,65500.0,31.9812,31.9887,31.8984,31.9586,65500.0
2010-03-29 10:50:00,42.44,42.45,42.39,42.39,38200.0,31.9586,31.9661,31.9209,31.9209,38200.0
2010-03-29 10:55:00,42.4,42.41,42.33,42.35,48100.0,31.9285,31.936,31.8758,31.8908,48100.0
2010-03-29 11:00:00,42.35,42.36,42.28,42.29,54200.0,31.8908,31.8984,31.8381,31.8456,54200.0
2010-03-29 11:05:00,42.3,42.35,42.29,42.32,44900.0,31.8532,31.8908,31.8456,31.8682,44900.0
2010-03-29 11:10:00,42.33,42.36,42.32,42.33,42700.0,31.8758,31.8984,31.8682,31.8758,42700.0
2010-03-29 11:15:00,42.31,42.33,42.26,42.26,32400.0,31.8607,31.8758,31.823,31.823,32400.0
2010-03-29 11:20:00,42.27,42.31,42.26,42.29,44600.0,31.8306,31.8607,31.823,31.8456,44600.0
2010-03-29 11:25:00,42.29,42.36,42.28,42.35,44600.0,31.8456,31.8984,31.8381,31.8908,44600.0
2010-03-29 11:30:00,42.34,42.41,42.34,42.38,23500.0,31.8833,31.936,31.8833,31.9134,23500.0
2010-03-29 11:35:00,42.38,42.39,42.32,42.38,30300.0,31.9134,31.9209,31.8682,31.9134,30300.0
2010-03-29 11:40:00,42.38,42.39,42.36,42.36,12700.0,31.9134,31.9209,31.8984,31.8984,12700.0
2010-03-29 11:45:00,42.36,42.37,42.31,42.35,20900.0,31.8984,31.9059,31.8607,31.8908,20900.0
2010-03-29 11:50:00,42.35,42.41,42.35,42.4,12500.0,31.8908,31.936,31.8908,31.9285,12500.0
2010-03-29 11:55:00,42.4,42.41,42.36,42.38,21200.0,31.9285,31.936,31.8984,31.9134,21200.0
2010-03-29 12:00:00,42.38,42.41,42.35,42.36,28300.0,31.9134,31.936,31.8908,31.8984,28300.0
2010-03-29 12:05:00,42.36,42.36,42.34,42.35,24200.0,31.8984,31.8984,31.8833,31.8908,24200.0
2010-03-29 12:10:00,42.35,42.35,42.31,42.31,40500.0,31.8908,31.8908,31.8607,31.8607,40500.0
2010-03-29 12:15:00,42.32,42.37,42.32,42.35,26100.0,31.8682,31.9059,31.8682,31.8908,26100.0
2010-03-29 12:20:00,42.35,42.36,42.32,42.32,30200.0,31.8908,31.8984,31.8682,31.8682,30200.0
2010-03-29 12:25:00,42.32,42.32,42.29,42.31,62300.0,31.8682,31.8682,31.8456,31.8607,62300.0
2010-03-29 12:30:00,42.32,42.32,42.28,42.28,12700.0,31.8682,31.8682,31.8381,31.8381,12700.0
2010-03-29 12:35:00,42.28,42.3,42.27,42.27,19300.0,31.8381,31.8532,31.8306,31.8306,19300.0
2010-03-29 12:40:00,42.28,42.3,42.26,42.27,20000.0,31.8381,31.8532,31.823,31.8306,20000.0
2010-03-29 12:45:00,42.28,42.3,42.26,42.28,48500.0,31.8381,31.8532,31.823,31.8381,48500.0
2010-03-29 12:50:00,42.29,42.3,42.28,42.3,12900.0,31.8456,31.8532,31.8381,31.8532,12900.0
2010-03-29 12:55:00,42.3,42.31,42.29,42.29,15700.0,31.8532,31.8607,31.8456,31.8456,15700.0
2010-03-29 13:00:00,42.29,42.3,42.28,42.28,9300.0,31.8456,31.8532,31.8381,31.8381,9300.0
2010-03-29 13:05:00,42.28,42.31,42.26,42.29,25500.0,31.8381,31.8607,31.823,31.8456,25500.0
2010-03-29 13:10:00,42.29,42.29,42.27,42.28,14700.0,31.8456,31.8456,31.8306,31.8381,14700.0
2010-03-29 13:15:00,42.27,42.28,42.27,42.27,6700.0,31.8306,31.8381,31.8306,31.8306,6700.0
2010-03-29 13:20:00,42.28,42.3,42.27,42.29,28600.0,31.8381,31.8532,31.8306,31.8456,28600.0
2010-03-29 13:25:00,42.3,42.3,42.29,42.29,8400.0,31.8532,31.8532,31.8456,31.8456,8400.0
2010-03-29 13:30:00,42.29,42.3,42.24,42.24,42300.0,31.8456,31.8532,31.808,31.808,42300.0
2010-03-29 13:35:00,42.24,42.25,42.23,42.23,19100.0,31.808,31.8155,31.8005,31.8005,19100.0
2010-03-29 13:40:00,42.24,42.25,42.23,42.23,23900.0,31.808,31.8155,31.8005,31.8005,23900.0
2010-03-29 13:45:00,42.23,42.24,42.18,42.19,73700.0,31.8005,31.808,31.7628,31.7703,73700.0
2010-03-29 13:50:00,42.2,42.2,42.18,42.19,12300.0,31.7779,31.7779,31.7628,31.7703,12300.0
2010-03-29 13:55:00,42.2,42.2,42.13,42.16,31100.0,31.7779,31.7779,31.7252,31.7477,31100.0
2010-03-29 14:00:00,42.15,42.19,42.15,42.19,106200.0,31.7402,31.7703,31.7402,31.7703,106200.0
2010-03-29 14:05:00,42.18,42.2,42.18,42.19,12200.0,31.7628,31.7779,31.7628,31.7703,12200.0
2010-03-29 14:10:00,42.19,42.21,42.17,42.2,85900.0,31.7703,31.7854,31.7553,31.7779,85900.0
2010-03-29 14:15:00,42.19,42.21,42.19,42.19,14400.0,31.7703,31.7854,31.7703,31.7703,14400.0
2010-03-29 14:20:00,42.2,42.22,42.15,42.16,58600.0,31.7779,31.7929,31.7402,31.7477,58600.0
2010-03-29 14:25:00,42.17,42.18,42.1,42.12,37500.0,31.7553,31.7628,31.7026,31.7176,37500.0
2010-03-29 14:30:00,42.13,42.13,42.1,42.1,60800.0,31.7252,31.7252,31.7026,31.7026,60800.0
2010-03-29 14:35:00,42.1,42.15,42.09,42.12,31600.0,31.7026,31.7402,31.695,31.7176,31600.0
2010-03-29 14:40:00,42.13,42.16,42.13,42.14,14800.0,31.7252,31.7477,31.7252,31.7327,14800.0
2010-03-29 14:45:00,42.14,42.15,42.09,42.09,26000.0,31.7327,31.7402,31.695,31.695,26000.0
2010-03-29 14:50:00,42.1,42.16,42.09,42.14,26000.0,31.7026,31.7477,31.695,31.7327,26000.0
2010-03-29 14:55:00,42.15,42.16,42.11,42.12,11000.0,31.7402,31.7477,31.7101,31.7176,11000.0
2010-03-29 15:00:00,42.11,42.15,42.11,42.15,18500.0,31.7101,31.7402,31.7101,31.7402,18500.0
2010-03-29 15:05:00,42.15,42.18,42.14,42.17,15000.0,31.7402,31.7628,31.7327,31.7553,15000.0
2010-03-29 15:10:00,42.17,42.2,42.17,42.19,26400.0,31.7553,31.7779,31.7553,31.7703,26400.0
2010-03-29 15:15:00,42.19,42.24,42.19,42.23,68000.0,31.7703,31.808,31.7703,31.8005,68000.0
2010-03-29 15:20:00,42.23,42.24,42.18,42.18,32300.0,31.8005,31.808,31.7628,31.7628,32300.0
2010-03-29 15:25:00,42.18,42.23,42.18,42.21,53000.0,31.7628,31.8005,31.7628,31.7854,53000.0
2010-03-29 15:30:00,42.2,42.22,42.2,42.21,21600.0,31.7779,31.7929,31.7779,31.7854,21600.0
2010-03-29 15:35:00,42.2,42.27,42.2,42.27,64400.0,31.7779,31.8306,31.7779,31.8306,64400.0
2010-03-29 15:40:00,42.26,42.32,42.26,42.29,130300.0,31.823,31.8682,31.823,31.8456,130300.0
2010-03-29 15:45:00,42.29,42.3,42.27,42.3,75600.0,31.8456,31.8532,31.8306,31.8532,75600.0
2010-03-29 15:50:00,42.3,42.33,42.3,42.33,123800.0,31.8532,31.8758,31.8532,31.8758,123800.0
2010-03-29 15:55:00,42.32,42.33,42.28,42.31,217700.0,31.8682,31.8758,31.8381,31.8607,217700.0
2010-03-30 09:30:00,42.11,42.28,42.11,42.24,165600.0,31.7101,31.8381,31.7101,31.808,165600.0
2010-03-30 09:35:00,42.23,42.25,42.14,42.14,59200.0,31.8005,31.8155,31.7327,31.7327,59200.0
2010-03-30 09:40:00,42.14,42.15,42.04,42.07,173500.0,31.7327,31.7402,31.6574,31.68,173500.0
2010-03-30 09:45:00,42.06,42.08,42.0,42.03,97400.0,31.6724,31.6875,31.6273,31.6499,97400.0
2010-03-30 09:50:00,42.04,42.07,42.03,42.06,73100.0,31.6574,31.68,31.6499,31.6724,73100.0
2010-03-30 09:55:00,42.06,42.12,42.05,42.08,47900.0,31.6724,31.7176,31.6649,31.6875,47900.0
2010-03-30 10:00:00,42.07,42.09,42.07,42.09,38500.0,31.68,31.695,31.68,31.695,38500.0
2010-03-30 10:05:00,42.09,42.13,42.08,42.09,96900.0,31.695,31.7252,31.6875,31.695,96900.0
2010-03-30 10:10:00,42.1,42.14,42.08,42.11,85100.0,31.7026,31.7327,31.6875,31.7101,85100.0
2010-03-30 10:15:00,42.11,42.12,42.04,42.05,70100.0,31.7101,31.7176,31.6574,31.6649,70100.0
2010-03-30 10:20:00,42.05,42.08,42.02,42.08,42700.0,31.6649,31.6875,31.6423,31.6875,42700.0
2010-03-30 10:25:00,42.08,42.08,42.0,42.03,29600.0,31.6875,31.6875,31.6273,31.6499,29600.0
2010-03-30 10:30:00,42.03,42.04,42.01,42.03,43900.0,31.6499,31.6574,31.6348,31.6499,43900.0
2010-03-30 10:35:00,42.03,42.03,41.9,41.91,40400.0,31.6499,31.6499,31.552,31.5595,40400.0
2010-03-30 10:40:00,41.91,42.0,41.9,41.97,76100.0,31.5595,31.6273,31.552,31.6047,76100.0
2010-03-30 10:45:00,41.97,41.98,41.95,41.98,22900.0,31.6047,31.6122,31.5896,31.6122,22900.0
2010-03-30 10:50:00,41.97,42.01,41.97,42.0,55000.0,31.6047,31.6348,31.6047,31.6273,55000.0
2010-03-30 10:55:00,42.01,42.01,41.99,42.0,65800.0,31.6348,31.6348,31.6197,31.6273,65800.0
2010-03-30 11:00:00,41.99,41.99,41.92,41.95,57000.0,31.6197,31.6197,31.567,31.5896,57000.0
2010-03-30 11:05:00,41.95,42.01,41.91,42.0,78500.0,31.5896,31.6348,31.5595,31.6273,78500.0
2010-03-30 11:10:00,42.0,42.01,41.9,41.95,53900.0,31.6273,31.6348,31.552,31.5896,53900.0
2010-03-30 11:15:00,41.94,42.02,41.93,42.0,56300.0,31.5821,31.6423,31.5745,31.6273,56300.0
2010-03-30 11:20:00,42.0,42.03,41.98,42.01,71500.0,31.6273,31.6499,31.6122,31.6348,71500.0
2010-03-30 11:25:00,42.01,42.08,42.01,42.07,78400.0,31.6348,31.6875,31.6348,31.68,78400.0
2010-03-30 11:30:00,42.08,42.08,42.04,42.08,38300.0,31.6875,31.6875,31.6574,31.6875,38300.0
2010-03-30 11:35:00,42.09,42.1,42.08,42.08,24600.0,31.695,31.7026,31.6875,31.6875,24600.0
2010-03-30 11:40:00,42.08,42.09,42.04,42.08,21400.0,31.6875,31.695,31.6574,31.6875,21400.0
2010-03-30 11:45:00,42.08,42.14,42.08,42.13,17900.0,31.6875,31.7327,31.6875,31.7252,17900.0
2010-03-30 11:50:00,42.13,42.2,42.13,42.2,47900.0,31.7252,31.7779,31.7252,31.7779,47900.0
2010-03-30 11:55:00,42.19,42.19,42.16,42.17,20400.0,31.7703,31.7703,31.7477,31.7553,20400.0
2010-03-30 12:00:00,42.17,42.2,42.16,42.19,27200.0,31.7553,31.7779,31.7477,31.7703,27200.0
2010-03-30 12:05:00,42.18,42.18,42.12,42.12,40700.0,31.7628,31.7628,31.7176,31.7176,40700.0
2010-03-30 12:10:00,42.11,42.12,42.09,42.11,22700.0,31.7101,31.7176,31.695,31.7101,22700.0
2010-03-30 12:15:00,42.11,42.12,42.1,42.1,24100.0,31.7101,31.7176,31.7026,31.7026,24100.0
2010-03-30 12:20:00,42.1,42.2,42.1,42.16,51000.0,31.7026,31.7779,31.7026,31.7477,51000.0
2010-03-30 12:25:00,42.16,42.27,42.16,42.26,31500.0,31.7477,31.8306,31.7477,31.823,31500.0
2010-03-30 12:30:00,42.27,42.27,42.23,42.24,28600.0,31.8306,31.8306,31.8005,31.808,28600.0
2010-03-30 12:35:00,42.23,42.23,42.16,42.17,36700.0,31.8005,31.8005,31.7477,31.7553,36700.0
2010-03-30 12:40:00,42.17,42.17,42.13,42.15,36700.0,31.7553,31.7553,31.7252,31.7402,36700.0
2010-03-30 12:45:00,42.16,42.16,42.15,42.16,11400.0,31.7477,31.7477,31.7402,31.7477,11400.0
2010-03-30 12:50:00,42.15,42.16,42.11,42.13,31700.0,31.7402,31.7477,31.7101,31.7252,31700.0
2010-03-30 12:55:00,42.13,42.13,42.1,42.1,13000.0,31.7252,31.7252,31.7026,31.7026,13000.0
2010-03-30 13:00:00,42.11,42.11,42.05,42.06,20200.0,31.7101,31.7101,31.6649,31.6724,20200.0
2010-03-30 13:05:00,42.06,42.1,42.06,42.08,23200.0,31.6724,31.7026,31.6724,31.6875,23200.0
2010-03-30 13:10:00,42.08,42.09,42.06,42.06,6900.0,31.6875,31.695,31.6724,31.6724,6900.0
2010-03-30 13:15:00,42.06,42.07,42.05,42.05,27300.0,31.6724,31.68,31.6649,31.6649,27300.0
2010-03-30 13:20:00,42.06,42.07,42.05,42.07,39400.0,31.6724,31.68,31.6649,31.68,39400.0
2010-03-30 13:25:00,42.07,42.07,42.05,42.06,6200.0,31.68,31.68,31.6649,31.6724,6200.0
2010-03-30 13:30:00,42.05,42.06,42.05,42.05,9800.0,31.6649,31.6724,31.6649,31.6649,9800.0
2010-03-30 13:35:00,42.05,42.06,42.05,42.05,9200.0,31.6649,31.6724,31.6649,31.6649,9200.0
2010-03-30 13:40:00,42.05,42.08,42.05,42.06,25100.0,31.6649,31.6875,31.6649,31.6724,25100.0
2010-03-30 13:45:00,42.05,42.08,42.03,42.08,26000.0,31.6649,31.6875,31.6499,31.6875,26000.0
2010-03-30 13:50:00,42.08,42.09,42.05,42.05,10800.0,31.6875,31.695,31.6649,31.6649,10800.0
2010-03-30 13:55:00,42.05,42.1,42.04,42.08,23600.0,31.6649,31.7026,31.6574,31.6875,23600.0
2010-03-30 14:00:00,42.07,42.08,42.04,42.08,18500.0,31.68,31.6875,31.6574,31.6875,18500.0
2010-03-30 14:05:00,42.08,42.08,42.04,42.04,21200.0,31.6875,31.6875,31.6574,31.6574,21200.0
2010-03-30 14:10:00,42.05,42.1,42.04,42.07,25600.0,31.6649,31.7026,31.6574,31.68,25600.0
2010-03-30 14:15:00,42.07,42.1,42.04,42.09,46900.0,31.68,31.7026,31.6574,31.695,46900.0
2010-03-30 14:20:00,42.1,42.14,42.1,42.13,35400.0,31.7026,31.7327,31.7026,31.7252,35400.0
2010-03-30 14:25:00,42.13,42.15,42.13,42.13,31700.0,31.7252,31.7402,31.7252,31.7252,31700.0
2010-03-30 14:30:00,42.15,42.22,42.14,42.22,37200.0,31.7402,31.7929,31.7327,31.7929,37200.0
2010-03-30 14:35:00,42.21,42.25,42.2,42.23,55800.0,31.7854,31.8155,31.7779,31.8005,55800.0
2010-03-30 14:40:00,42.24,42.24,42.2,42.24,36700.0,31.808,31.808,31.7779,31.808,36700.0
2010-03-30 14:45:00,42.25,42.25,42.24,42.24,33900.0,31.8155,31.8155,31.808,31.808,33900.0
2010-03-30 14:50:00,42.24,42.25,42.17,42.21,71500.0,31.808,31.8155,31.7553,31.7854,71500.0
2010-03-30 14:55:00,42.22,42.22,42.19,42.19,25800.0,31.7929,31.7929,31.7703,31.7703,25800.0
2010-03-30 15:00:00,42.2,42.2,42.15,42.19,42800.0,31.7779,31.7779,31.7402,31.7703,42800.0
2010-03-30 15:05:00,42.18,42.21,42.18,42.2,31500.0,31.7628,31.7854,31.7628,31.7779,31500.0
2010-03-30 15:10:00,42.21,42.21,42.2,42.2,27500.0,31.7854,31.7854,31.7779,31.7779,27500.0
2010-03-30 15:15:00,42.21,42.21,42.2,42.2,27500.0,31.7854,31.7854,31.7779,31.7779,27500.0
2010-03-30 15:20:00,42.21,42.23,42.2,42.22,27900.0,31.7854,31.8005,31.7779,31.7929,27900.0
2010-03-30 15:25:00,42.22,42.24,42.21,42.24,21600.0,31.7929,31.808,31.7854,31.808,21600.0
2010-03-30 15:30:00,42.24,42.28,42.23,42.28,22800.0,31.808,31.8381,31.8005,31.8381,22800.0
2010-03-30 15:35:00,42.28,42.32,42.27,42.29,89300.0,31.8381,31.8682,31.8306,31.8456,89300.0
2010-03-30 15:40:00,42.3,42.3,42.25,42.25,44500.0,31.8532,31.8532,31.8155,31.8155,44500.0
2010-03-30 15:45:00,42.25,42.33,42.25,42.31,106900.0,31.8155,31.8758,31.8155,31.8607,106900.0
2010-03-30 15:50:00,42.31,42.32,42.24,42.24,72800.0,31.8607,31.8682,31.808,31.808,72800.0
2010-03-30 15:55:00,42.24,42.25,42.21,42.22,243000.0,31.808,31.8155,31.7854,31.7929,243000.0
2010-03-31 09:30:00,41.98,42.1,41.9,42.05,107400.0,31.6122,31.7026,31.552,31.6649,107400.0
2010-03-31 09:35:00,42.05,42.12,42.05,42.1,55600.0,31.6649,31.7176,31.6649,31.7026,55600.0
2010-03-31 09:40:00,42.1,42.13,42.06,42.1,34900.0,31.7026,31.7252,31.6724,31.7026,34900.0
2010-03-31 09:45:00,42.1,42.14,41.86,41.89,68100.0,31.7026,31.7327,31.5218,31.5444,68100.0
2010-03-31 09:50:00,41.9,41.96,41.86,41.95,91500.0,31.552,31.5971,31.5218,31.5896,91500.0
2010-03-31 09:55:00,41.94,41.96,41.86,41.86,61300.0,31.5821,31.5971,31.5218,31.5218,61300.0
2010-03-31 10:00:00,41.85,41.9,41.8,41.82,82900.0,31.5143,31.552,31.4767,31.4917,82900.0
2010-03-31 10:05:00,41.82,41.9,41.76,41.87,57800.0,31.4917,31.552,31.4465,31.5294,57800.0
2010-03-31 10:10:00,41.87,41.87,41.73,41.75,52300.0,31.5294,31.5294,31.4239,31.439,52300.0
2010-03-31 10:15:00,41.75,41.93,41.72,41.93,74600.0,31.439,31.5745,31.4164,31.5745,74600.0
2010-03-31 10:20:00,41.93,41.98,41.92,41.97,55700.0,31.5745,31.6122,31.567,31.6047,55700.0
2010-03-31 10:25:00,41.97,42.02,41.96,41.97,42400.0,31.6047,31.6423,31.5971,31.6047,42400.0
2010-03-31 10:30:00,41.97,41.98,41.89,41.95,25200.0,31.6047,31.6122,31.5444,31.5896,25200.0
2010-03-31 10:35:00,41.95,42.0,41.94,41.99,22900.0,31.5896,31.6273,31.5821,31.6197,22900.0
2010-03-31 10:40:00,41.99,42.02,41.97,41.97,76000.0,31.6197,31.6423,31.6047,31.6047,76000.0
2010-03-31 10:45:00,41.97,41.97,41.93,41.97,18200.0,31.6047,31.6047,31.5745,31.6047,18200.0
2010-03-31 10:50:00,41.97,42.02,41.97,42.02,26600.0,31.6047,31.6423,31.6047,31.6423,26600.0
2010-03-31 10:55:00,42.01,42.01,41.95,42.01,71600.0,31.6348,31.6348,31.5896,31.6348,71600.0
2010-03-31 11:00:00,42.01,42.02,41.99,42.01,23400.0,31.6348,31.6423,31.6197,31.6348,23400.0
2010-03-31 11:05:00,42.0,42.01,42.0,42.0,10100.0,31.6273,31.6348,31.6273,31.6273,10100.0
2010-03-31 11:10:00,42.01,42.03,42.0,42.02,28700.0,31.6348,31.6499,31.6273,31.6423,28700.0
2010-03-31 11:15:00,42.02,42.03,42.0,42.01,22100.0,31.6423,31.6499,31.6273,31.6348,22100.0
2010-03-31 11:20:00,42.01,42.05,41.99,42.02,58800.0,31.6348,31.6649,31.6197,31.6423,58800.0
2010-03-31 11:25:00,42.01,42.03,42.0,42.01,15200.0,31.6348,31.6499,31.6273,31.6348,15200.0
2010-03-31 11:30:00,42.02,42.05,41.99,42.04,66100.0,31.6423,31.6649,31.6197,31.6574,66100.0
2010-03-31 11:35:00,42.05,42.05,42.02,42.03,24100.0,31.6649,31.6649,31.6423,31.6499,24100.0
2010-03-31 11:40:00,42.03,42.21,42.03,42.12,70200.0,31.6499,31.7854,31.6499,31.7176,70200.0
2010-03-31 11:45:00,42.13,42.14,42.08,42.11,14600.0,31.7252,31.7327,31.6875,31.7101,14600.0
2010-03-31 11:50:00,42.1,42.1,42.07,42.09,13300.0,31.7026,31.7026,31.68,31.695,13300.0
2010-03-31 11:55:00,42.09,42.1,42.08,42.09,6000.0,31.695,31.7026,31.6875,31.695,6000.0
2010-03-31 12:00:00,42.08,42.08,42.05,42.05,6000.0,31.6875,31.6875,31.6649,31.6649,6000.0
2010-03-31 12:05:00,42.05,42.1,42.05,42.09,37200.0,31.6649,31.7026,31.6649,31.695,37200.0
2010-03-31 12:10:00,42.1,42.11,42.08,42.09,15500.0,31.7026,31.7101,31.6875,31.695,15500.0
2010-03-31 12:15:00,42.09,42.11,42.09,42.1,22300.0,31.695,31.7101,31.695,31.7026,22300.0
2010-03-31 12:20:00,42.1,42.1,42.06,42.06,13500.0,31.7026,31.7026,31.6724,31.6724,13500.0
2010-03-31 12:25:00,42.06,42.07,42.06,42.06,7300.0,31.6724,31.68,31.6724,31.6724,7300.0
2010-03-31 12:30:00,42.06,42.07,42.06,42.06,21000.0,31.6724,31.68,31.6724,31.6724,21000.0
2010-03-31 12:35:00,42.06,42.07,42.05,42.06,52100.0,31.6724,31.68,31.6649,31.6724,52100.0
2010-03-31 12:40:00,42.06,42.08,42.05,42.06,48400.0,31.6724,31.6875,31.6649,31.6724,48400.0
2010-03-31 12:45:00,42.06,42.09,42.05,42.07,27000.0,31.6724,31.695,31.6649,31.68,27000.0
2010-03-31 12:50:00,42.08,42.08,42.05,42.07,12600.0,31.6875,31.6875,31.6649,31.68,12600.0
2010-03-31 12:55:00,42.07,42.08,42.05,42.06,17100.0,31.68,31.6875,31.6649,31.6724,17100.0
2010-03-31 13:00:00,42.06,42.08,42.04,42.04,14000.0,31.6724,31.6875,31.6574,31.6574,14000.0
2010-03-31 13:05:00,42.04,42.07,42.03,42.06,14300.0,31.6574,31.68,31.6499,31.6724,14300.0
2010-03-31 13:10:00,42.06,42.08,42.04,42.07,16500.0,31.6724,31.6875,31.6574,31.68,16500.0
2010-03-31 13:15:00,42.07,42.13,42.07,42.09,20800.0,31.68,31.7252,31.68,31.695,20800.0
2010-03-31 13:20:00,42.09,42.11,42.06,42.11,17400.0,31.695,31.7101,31.6724,31.7101,17400.0
2010-03-31 13:25:00,42.11,42.12,42.09,42.09,12400.0,31.7101,31.7176,31.695,31.695,12400.0
2010-03-31 13:30:00,42.09,42.1,42.05,42.05,5400.0,31.695,31.7026,31.6649,31.6649,5400.0
2010-03-31 13:35:00,42.05,42.06,42.05,42.06,7100.0,31.6649,31.6724,31.6649,31.6724,7100.0
2010-03-31 13:40:00,42.06,42.07,42.05,42.06,17200.0,31.6724,31.68,31.6649,31.6724,17200.0
2010-03-31 13:45:00,42.07,42.07,42.05,42.05,7500.0,31.68,31.68,31.6649,31.6649,7500.0
2010-03-31 13:50:00,42.05,42.08,42.04,42.07,17000.0,31.6649,31.6875,31.6574,31.68,17000.0
2010-03-31 13:55:00,42.07,42.09,42.06,42.08,14500.0,31.68,31.695,31.6724,31.6875,14500.0
2010-03-31 14:00:00,42.08,42.09,42.05,42.06,12100.0,31.6875,31.695,31.6649,31.6724,12100.0
2010-03-31 14:05:00,42.06,42.09,42.05,42.09,35900.0,31.6724,31.695,31.6649,31.695,35900.0
2010-03-31 14:10:00,42.08,42.13,42.08,42.1,27500.0,31.6875,31.7252,31.6875,31.7026,27500.0
2010-03-31 14:15:00,42.1,42.13,42.08,42.11,32100.0,31.7026,31.7252,31.6875,31.7101,32100.0
2010-03-31 14:20:00,42.11,42.11,42.07,42.07,9400.0,31.7101,31.7101,31.68,31.68,9400.0
2010-03-31 14:25:00,42.06,42.08,42.06,42.08,19100.0,31.6724,31.6875,31.6724,31.6875,19100.0
2010-03-31 14:30:00,42.08,42.09,42.08,42.08,11300.0,31.6875,31.695,31.6875,31.6875,11300.0
2010-03-31 14:35:00,42.08,42.09,42.06,42.06,17900.0,31.6875,31.695,31.6724,31.6724,17900.0
2010-03-31 14:40:00,42.06,42.06,42.0,42.0,14900.0,31.6724,31.6724,31.6273,31.6273,14900.0
2010-03-31 14:45:00,42.0,42.01,41.98,41.99,41000.0,31.6273,31.6348,31.6122,31.6197,41000.0
2010-03-31 14:50:00,41.99,41.99,41.95,41.96,26000.0,31.6197,31.6197,31.5896,31.5971,26000.0
2010-03-31 14:55:00,41.96,42.0,41.93,41.99,30100.0,31.5971,31.6273,31.5745,31.6197,30100.0
2010-03-31 15:00:00,41.99,42.0,41.97,41.99,27000.0,31.6197,31.6273,31.6047,31.6197,27000.0
2010-03-31 15:05:00,41.98,42.01,41.95,41.98,41500.0,31.6122,31.6348,31.5896,31.6122,41500.0
2010-03-31 15:10:00,41.99,42.0,41.95,41.96,25300.0,31.6197,31.6273,31.5896,31.5971,25300.0
2010-03-31 15:15:00,41.96,41.96,41.9,41.92,18400.0,31.5971,31.5971,31.552,31.567,18400.0
2010-03-31 15:20:00,41.92,41.93,41.85,41.86,27600.0,31.567,31.5745,31.5143,31.5218,27600.0
2010-03-31 15:25:00,41.86,41.92,41.86,41.91,20800.0,31.5218,31.567,31.5218,31.5595,20800.0
2010-03-31 15:30:00,41.91,41.94,41.91,41.94,21800.0,31.5595,31.5821,31.5595,31.5821,21800.0
2010-03-31 15:35:00,41.93,41.97,41.89,41.9,36300.0,31.5745,31.6047,31.5444,31.552,36300.0
2010-03-31 15:40:00,41.89,41.96,41.89,41.9,30500.0,31.5444,31.5971,31.5444,31.552,30500.0
2010-03-31 15:45:00,41.9,41.91,41.86,41.86,54800.0,31.552,31.5595,31.5218,31.5218,54800.0
2010-03-31 15:50:00,41.87,41.96,41.86,41.95,53200.0,31.5294,31.5971,31.5218,31.5896,53200.0
2010-03-31 15:55:00,41.96,41.99,41.92,41.93,129000.0,31.5971,31.6197,31.567,31.5745,129000.0
2010-04-01 09:30:00,42.17,42.29,41.97,42.26,210000.0,31.7553,31.8456,31.6047,31.823,210000.0
2010-04-01 09:35:00,42.27,42.65,42.21,42.51,247800.0,31.8306,32.1167,31.7854,32.0113,247800.0
2010-04-01 09:40:00,42.51,42.52,42.34,42.36,74800.0,32.0113,32.0188,31.8833,31.8984,74800.0
2010-04-01 09:45:00,42.36,42.47,42.35,42.44,29800.0,31.8984,31.9812,31.8908,31.9586,29800.0
2010-04-01 09:50:00,42.43,42.53,42.33,42.5,68300.0,31.9511,32.0264,31.8758,32.0038,68300.0
2010-04-01 09:55:00,42.5,42.5,42.45,42.46,42700.0,32.0038,32.0038,31.9661,31.9737,42700.0
2010-04-01 10:00:00,42.46,42.53,42.44,42.45,121900.0,31.9737,32.0264,31.9586,31.9661,121900.0
2010-04-01 10:05:00,42.46,42.46,42.41,42.42,36100.0,31.9737,31.9737,31.936,31.9435,36100.0
2010-04-01 10:10:00,42.42,42.42,42.29,42.29,145100.0,31.9435,31.9435,31.8456,31.8456,145100.0
2010-04-01 10:15:00,42.29,42.29,42.2,42.23,45300.0,31.8456,31.8456,31.7779,31.8005,45300.0
2010-04-01 10:20:00,42.22,42.27,42.14,42.14,78000.0,31.7929,31.8306,31.7327,31.7327,78000.0
2010-04-01 10:25:00,42.14,42.14,42.04,42.1,59400.0,31.7327,31.7327,31.6574,31.7026,59400.0
2010-04-01 10:30:00,42.1,42.1,42.03,42.04,44600.0,31.7026,31.7026,31.6499,31.6574,44600.0
2010-04-01 10:35:00,42.04,42.14,42.02,42.12,61400.0,31.6574,31.7327,31.6423,31.7176,61400.0
2010-04-01 10:40:00,42.12,42.14,42.01,42.02,27900.0,31.7176,31.7327,31.6348,31.6423,27900.0
2010-04-01 10:45:00,42.01,42.1,42.0,42.09,50400.0,31.6348,31.7026,31.6273,31.695,50400.0
2010-04-01 10:50:00,42.08,42.1,42.06,42.09,23500.0,31.6875,31.7026,31.6724,31.695,23500.0
2010-04-01 10:55:00,42.09,42.12,42.07,42.1,28100.0,31.695,31.7176,31.68,31.7026,28100.0
2010-04-01 11:00:00,42.09,42.11,42.02,42.05,34500.0,31.695,31.7101,31.6423,31.6649,34500.0
2010-04-01 11:05:00,42.05,42.1,42.05,42.1,12700.0,31.6649,31.7026,31.6649,31.7026,12700.0
2010-04-01 11:10:00,42.09,42.09,42.01,42.01,20500.0,31.695,31.695,31.6348,31.6348,20500.0
2010-04-01 11:15:00,42.01,42.03,41.92,41.93,55500.0,31.6348,31.6499,31.567,31.5745,55500.0
2010-04-01 11:20:00,41.93,42.04,41.93,42.04,21900.0,31.5745,31.6574,31.5745,31.6574,21900.0
2010-04-01 11:25:00,42.05,42.11,42.04,42.08,33000.0,31.6649,31.7101,31.6574,31.6875,33000.0
2010-04-01 11:30:00,42.08,42.14,42.08,42.14,20700.0,31.6875,31.7327,31.6875,31.7327,20700.0
2010-04-01 11:35:00,42.14,42.14,42.13,42.13,9200.0,31.7327,31.7327,31.7252,31.7252,9200.0
2010-04-01 11:40:00,42.14,42.17,42.1,42.11,14200.0,31.7327,31.7553,31.7026,31.7101,14200.0
2010-04-01 11:45:00,42.1,42.19,42.1,42.17,32300.0,31.7026,31.7703,31.7026,31.7553,32300.0
2010-04-01 11:50:00,42.17,42.21,42.17,42.2,36600.0,31.7553,31.7854,31.7553,31.7779,36600.0
2010-04-01 11:55:00,42.21,42.26,42.2,42.2,71700.0,31.7854,31.823,31.7779,31.7779,71700.0
2010-04-01 12:00:00,42.2,42.24,42.2,42.2,37200.0,31.7779,31.808,31.7779,31.7779,37200.0
2010-04-01 12:05:00,42.2,42.2,42.09,42.11,52400.0,31.7779,31.7779,31.695,31.7101,52400.0
2010-04-01 12:10:00,42.12,42.14,42.1,42.1,8900.0,31.7176,31.7327,31.7026,31.7026,8900.0
2010-04-01 12:15:00,42.1,42.1,42.04,42.04,10500.0,31.7026,31.7026,31.6574,31.6574,10500.0
2010-04-01 12:20:00,42.04,42.04,41.96,41.98,64600.0,31.6574,31.6574,31.5971,31.6122,64600.0
2010-04-01 12:25:00,41.98,42.01,41.96,42.01,12700.0,31.6122,31.6348,31.5971,31.6348,12700.0
2010-04-01 12:30:00,42.0,42.03,42.0,42.03,9300.0,31.6273,31.6499,31.6273,31.6499,9300.0
2010-04-01 12:35:00,42.02,42.03,42.0,42.0,24100.0,31.6423,31.6499,31.6273,31.6273,24100.0
2010-04-01 12:40:00,42.0,42.01,42.0,42.01,21200.0,31.6273,31.6348,31.6273,31.6348,21200.0
2010-04-01 12:45:00,42.01,42.01,42.0,42.0,5400.0,31.6348,31.6348,31.6273,31.6273,5400.0
2010-04-01 12:50:00,42.0,42.01,41.99,41.99,28600.0,31.6273,31.6348,31.6197,31.6197,28600.0
2010-04-01 12:55:00,42.0,42.0,41.96,41.98,10100.0,31.6273,31.6273,31.5971,31.6122,10100.0
2010-04-01 13:00:00,41.97,42.0,41.97,41.99,11100.0,31.6047,31.6273,31.6047,31.6197,11100.0
2010-04-01 13:05:00,42.0,42.0,41.97,41.97,9500.0,31.6273,31.6273,31.6047,31.6047,9500.0
2010-04-01 13:10:00,41.98,41.98,41.96,41.96,10200.0,31.6122,31.6122,31.5971,31.5971,10200.0
2010-04-01 13:15:00,41.96,42.0,41.96,42.0,16400.0,31.5971,31.6273,31.5971,31.6273,16400.0
2010-04-01 13:20:00,41.99,42.04,41.98,42.02,21600.0,31.6197,31.6574,31.6122,31.6423,21600.0
2010-04-01 13:25:00,42.02,42.05,42.0,42.0,14400.0,31.6423,31.6649,31.6273,31.6273,14400.0
2010-04-01 13:30:00,42.01,42.01,41.97,41.97,12500.0,31.6348,31.6348,31.6047,31.6047,12500.0
2010-04-01 13:35:00,41.97,41.99,41.97,41.98,12300.0,31.6047,31.6197,31.6047,31.6122,12300.0
2010-04-01 13:40:00,41.97,41.98,41.9,41.92,36000.0,31.6047,31.6122,31.552,31.567,36000.0
2010-04-01 13:45:00,41.92,41.93,41.85,41.85,30700.0,31.567,31.5745,31.5143,31.5143,30700.0
2010-04-01 13:50:00,41.85,41.86,41.8,41.8,19200.0,31.5143,31.5218,31.4767,31.4767,19200.0
2010-04-01 13:55:00,41.8,41.81,41.76,41.78,29800.0,31.4767,31.4842,31.4465,31.4616,29800.0
2010-04-01 14:00:00,41.78,41.8,41.75,41.76,25000.0,31.4616,31.4767,31.439,31.4465,25000.0
2010-04-01 14:05:00,41.75,41.75,41.71,41.72,28800.0,31.439,31.439,31.4089,31.4164,28800.0
2010-04-01 14:10:00,41.72,41.83,41.72,41.79,61800.0,31.4164,31.4992,31.4164,31.4691,61800.0
2010-04-01 14:15:00,41.78,41.8,41.76,41.8,34400.0,31.4616,31.4767,31.4465,31.4767,34400.0
2010-04-01 14:20:00,41.8,41.81,41.75,41.75,35600.0,31.4767,31.4842,31.439,31.439,35600.0
2010-04-01 14:25:00,41.74,41.76,41.68,41.7,45700.0,31.4315,31.4465,31.3863,31.4014,45700.0
2010-04-01 14:30:00,41.68,41.74,41.66,41.68,33100.0,31.3863,31.4315,31.3712,31.3863,33100.0
2010-04-01 14:35:00,41.67,41.69,41.66,41.67,18700.0,31.3788,31.3938,31.3712,31.3788,18700.0
2010-04-01 14:40:00,41.67,41.7,41.66,41.7,26800.0,31.3788,31.4014,31.3712,31.4014,26800.0
2010-04-01 14:45:00,41.69,41.72,41.69,41.72,17200.0,31.3938,31.4164,31.3938,31.4164,17200.0
2010-04-01 14:50:00,41.71,41.73,41.71,41.71,44400.0,31.4089,31.4239,31.4089,31.4089,44400.0
2010-04-01 14:55:00,41.71,41.71,41.65,41.67,50500.0,31.4089,31.4089,31.3637,31.3788,50500.0
2010-04-01 15:00:00,41.67,41.72,41.66,41.7,34100.0,31.3788,31.4164,31.3712,31.4014,34100.0
2010-04-01 15:05:00,41.69,41.72,41.67,41.72,50100.0,31.3938,31.4164,31.3788,31.4164,50100.0
2010-04-01 15:10:00,41.72,41.74,41.71,41.71,41600.0,31.4164,31.4315,31.4089,31.4089,41600.0
2010-04-01 15:15:00,41.71,41.74,41.71,41.71,46400.0,31.4089,31.4315,31.4089,31.4089,46400.0
2010-04-01 15:20:00,41.71,41.73,41.7,41.71,107200.0,31.4089,31.4239,31.4014,31.4089,107200.0
2010-04-01 15:25:00,41.71,41.72,41.67,41.7,62400.0,31.4089,31.4164,31.3788,31.4014,62400.0
2010-04-01 15:30:00,41.7,41.74,41.69,41.73,39500.0,31.4014,31.4315,31.3938,31.4239,39500.0
2010-04-01 15:35:00,41.74,41.76,41.7,41.73,64900.0,31.4315,31.4465,31.4014,31.4239,64900.0
2010-04-01 15:40:00,41.73,41.75,41.73,41.75,44600.0,31.4239,31.439,31.4239,31.439,44600.0
2010-04-01 15:45:00,41.75,41.78,41.73,41.76,59500.0,31.439,31.4616,31.4239,31.4465,59500.0
2010-04-01 15:50:00,41.76,41.8,41.75,41.78,101000.0,31.4465,31.4767,31.439,31.4616,101000.0
2010-04-01 15:55:00,41.79,41.84,41.79,41.82,186200.0,31.4691,31.5068,31.4691,31.4917,186200.0
2010-04-05 09:30:00,41.82,41.95,41.61,41.8,176800.0,31.4917,31.5896,31.3336,31.4767,176800.0
2010-04-05 09:35:00,41.82,41.82,41.7,41.71,90200.0,31.4917,31.4917,31.4014,31.4089,90200.0
2010-04-05 09:40:00,41.71,41.76,41.64,41.65,56900.0,31.4089,31.4465,31.3562,31.3637,56900.0
2010-04-05 09:45:00,41.65,41.85,41.65,41.82,65400.0,31.3637,31.5143,31.3637,31.4917,65400.0
2010-04-05 09:50:00,41.82,41.85,41.77,41.8,53800.0,31.4917,31.5143,31.4541,31.4767,53800.0
2010-04-05 09:55:00,41.81,41.82,41.75,41.75,27800.0,31.4842,31.4917,31.439,31.439,27800.0
2010-04-05 10:00:00,41.77,41.84,41.76,41.84,15200.0,31.4541,31.5068,31.4465,31.5068,15200.0
2010-04-05 10:05:00,41.84,41.94,41.84,41.94,45500.0,31.5068,31.5821,31.5068,31.5821,45500.0
2010-04-05 10:10:00,41.95,42.03,41.94,42.0,52600.0,31.5896,31.6499,31.5821,31.6273,52600.0
2010-04-05 10:15:00,42.0,42.03,41.93,42.0,81600.0,31.6273,31.6499,31.5745,31.6273,81600.0
2010-04-05 10:20:00,42.0,42.08,42.0,42.06,49500.0,31.6273,31.6875,31.6273,31.6724,49500.0
2010-04-05 10:25:00,42.07,42.13,42.02,42.06,41700.0,31.68,31.7252,31.6423,31.6724,41700.0
2010-04-05 10:30:00,42.06,42.1,42.06,42.1,25100.0,31.6724,31.7026,31.6724,31.7026,25100.0
2010-04-05 10:35:00,42.1,42.11,42.06,42.07,20700.0,31.7026,31.7101,31.6724,31.68,20700.0
2010-04-05 10:40:00,42.07,42.08,42.05,42.06,34800.0,31.68,31.6875,31.6649,31.6724,34800.0
2010-04-05 10:45:00,42.06,42.07,42.03,42.05,23700.0,31.6724,31.68,31.6499,31.6649,23700.0
2010-04-05 10:50:00,42.05,42.16,42.04,42.13,43600.0,31.6649,31.7477,31.6574,31.7252,43600.0
2010-04-05 10:55:00,42.14,42.14,42.12,42.13,18700.0,31.7327,31.7327,31.7176,31.7252,18700.0
2010-04-05 11:00:00,42.13,42.14,42.13,42.14,9400.0,31.7252,31.7327,31.7252,31.7327,9400.0
2010-04-05 11:05:00,42.14,42.17,42.13,42.16,13900.0,31.7327,31.7553,31.7252,31.7477,13900.0
2010-04-05 11:10:00,42.17,42.17,42.14,42.14,16100.0,31.7553,31.7553,31.7327,31.7327,16100.0
2010-04-05 11:15:00,42.14,42.16,42.13,42.16,43500.0,31.7327,31.7477,31.7252,31.7477,43500.0
2010-04-05 11:20:00,42.16,42.16,42.1,42.1,24400.0,31.7477,31.7477,31.7026,31.7026,24400.0
2010-04-05 11:25:00,42.11,42.11,42.1,42.1,6500.0,31.7101,31.7101,31.7026,31.7026,6500.0
2010-04-05 11:30:00,42.11,42.11,42.04,42.05,17600.0,31.7101,31.7101,31.6574,31.6649,17600.0
2010-04-05 11:35:00,42.04,42.05,42.04,42.05,6100.0,31.6574,31.6649,31.6574,31.6649,6100.0
2010-04-05 11:40:00,42.05,42.05,42.03,42.04,6700.0,31.6649,31.6649,31.6499,31.6574,6700.0
2010-04-05 11:45:00,42.03,42.04,42.01,42.02,10000.0,31.6499,31.6574,31.6348,31.6423,10000.0
2010-04-05 11:50:00,42.02,42.03,42.01,42.02,19600.0,31.6423,31.6499,31.6348,31.6423,19600.0
2010-04-05 11:55:00,42.03,42.07,42.03,42.07,10000.0,31.6499,31.68,31.6499,31.68,10000.0
2010-04-05 12:00:00,42.06,42.06,42.04,42.04,8400.0,31.6724,31.6724,31.6574,31.6574,8400.0
2010-04-05 12:05:00,42.04,42.05,42.03,42.04,9700.0,31.6574,31.6649,31.6499,31.6574,9700.0
2010-04-05 12:10:00,42.03,42.04,41.99,41.99,22200.0,31.6499,31.6574,31.6197,31.6197,22200.0
2010-04-05 12:15:00,41.99,42.0,41.99,41.99,5300.0,31.6197,31.6273,31.6197,31.6197,5300.0
2010-04-05 12:20:00,42.0,42.03,41.99,42.0,23600.0,31.6273,31.6499,31.6197,31.6273,23600.0
2010-04-05 12:25:00,42.01,42.01,41.99,41.99,7900.0,31.6348,31.6348,31.6197,31.6197,7900.0
2010-04-05 12:30:00,42.0,42.01,41.99,42.01,14300.0,31.6273,31.6348,31.6197,31.6348,14300.0
2010-04-05 12:35:00,42.01,42.01,42.0,42.0,17000.0,31.6348,31.6348,31.6273,31.6273,17000.0
2010-04-05 12:40:00,42.0,42.01,41.97,41.98,13500.0,31.6273,31.6348,31.6047,31.6122,13500.0
2010-04-05 12:45:00,41.97,41.97,41.93,41.94,14700.0,31.6047,31.6047,31.5745,31.5821,14700.0
2010-04-05 12:50:00,41.94,41.99,41.93,41.99,17800.0,31.5821,31.6197,31.5745,31.6197,17800.0
2010-04-05 12:55:00,41.99,41.99,41.94,41.94,15500.0,31.6197,31.6197,31.5821,31.5821,15500.0
2010-04-05 13:00:00,41.94,42.0,41.94,41.99,14600.0,31.5821,31.6273,31.5821,31.6197,14600.0
2010-04-05 13:05:00,42.0,42.0,41.98,41.98,15400.0,31.6273,31.6273,31.6122,31.6122,15400.0
2010-04-05 13:10:00,41.98,42.03,41.97,42.0,38200.0,31.6122,31.6499,31.6047,31.6273,38200.0
2010-04-05 13:15:00,42.0,42.02,41.99,41.99,39100.0,31.6273,31.6423,31.6197,31.6197,39100.0
2010-04-05 13:20:00,41.99,42.03,41.98,42.03,40200.0,31.6197,31.6499,31.6122,31.6499,40200.0
2010-04-05 13:25:00,42.03,42.06,42.01,42.03,31400.0,31.6499,31.6724,31.6348,31.6499,31400.0
2010-04-05 13:30:00,42.03,42.07,42.02,42.07,24000.0,31.6499,31.68,31.6423,31.68,24000.0
2010-04-05 13:35:00,42.06,42.06,42.0,42.01,25000.0,31.6724,31.6724,31.6273,31.6348,25000.0
2010-04-05 13:40:00,42.0,42.0,41.99,41.99,6600.0,31.6273,31.6273,31.6197,31.6197,6600.0
2010-04-05 13:45:00,42.0,42.0,41.98,41.99,5300.0,31.6273,31.6273,31.6122,31.6197,5300.0
2010-04-05 13:50:00,41.99,41.99,41.98,41.99,12600.0,31.6197,31.6197,31.6122,31.6197,12600.0
2010-04-05 13:55:00,41.99,41.99,41.94,41.96,47900.0,31.6197,31.6197,31.5821,31.5971,47900.0
2010-04-05 14:00:00,41.96,41.97,41.96,41.97,5200.0,31.5971,31.6047,31.5971,31.6047,5200.0
2010-04-05 14:05:00,41.96,41.97,41.96,41.97,5900.0,31.5971,31.6047,31.5971,31.6047,5900.0
2010-04-05 14:10:00,41.96,41.97,41.94,41.95,57400.0,31.5971,31.6047,31.5821,31.5896,57400.0
2010-04-05 14:15:00,41.96,41.96,41.93,41.94,21500.0,31.5971,31.5971,31.5745,31.5821,21500.0
2010-04-05 14:20:00,41.93,41.93,41.89,41.9,29300.0,31.5745,31.5745,31.5444,31.552,29300.0
2010-04-05 14:25:00,41.9,41.9,41.86,41.86,20200.0,31.552,31.552,31.5218,31.5218,20200.0
2010-04-05 14:30:00,41.87,41.87,41.85,41.86,25100.0,31.5294,31.5294,31.5143,31.5218,25100.0
2010-04-05 14:35:00,41.87,41.88,41.84,41.87,31200.0,31.5294,31.5369,31.5068,31.5294,31200.0
2010-04-05 14:40:00,41.88,41.9,41.88,41.89,15200.0,31.5369,31.552,31.5369,31.5444,15200.0
2010-04-05 14:45:00,41.9,41.9,41.86,41.87,23400.0,31.552,31.552,31.5218,31.5294,23400.0
2010-04-05 14:50:00,41.88,41.88,41.82,41.83,51100.0,31.5369,31.5369,31.4917,31.4992,51100.0
2010-04-05 14:55:00,41.83,41.85,41.8,41.81,32900.0,31.4992,31.5143,31.4767,31.4842,32900.0
2010-04-05 15:00:00,41.82,41.92,41.81,41.91,60200.0,31.4917,31.567,31.4842,31.5595,60200.0
2010-04-05 15:05:00,41.9,41.91,41.87,41.87,24100.0,31.552,31.5595,31.5294,31.5294,24100.0
2010-04-05 15:10:00,41.88,41.92,41.87,41.89,35500.0,31.5369,31.567,31.5294,31.5444,35500.0
2010-04-05 15:15:00,41.89,41.9,41.85,41.85,22300.0,31.5444,31.552,31.5143,31.5143,22300.0
2010-04-05 15:20:00,41.85,41.9,41.85,41.9,38800.0,31.5143,31.552,31.5143,31.552,38800.0
2010-04-05 15:25:00,41.9,41.92,41.89,41.89,26800.0,31.552,31.567,31.5444,31.5444,26800.0
2010-04-05 15:30:00,41.9,41.9,41.88,41.88,14000.0,31.552,31.552,31.5369,31.5369,14000.0
2010-04-05 15:35:00,41.88,41.9,41.88,41.89,48800.0,31.5369,31.552,31.5369,31.5444,48800.0
2010-04-05 15:40:00,41.89,41.92,41.86,41.86,45900.0,31.5444,31.567,31.5218,31.5218,45900.0
2010-04-05 15:45:00,41.87,41.9,41.86,41.88,49700.0,31.5294,31.552,31.5218,31.5369,49700.0
2010-04-05 15:50:00,41.88,41.93,41.88,41.91,125200.0,31.5369,31.5745,31.5369,31.5595,125200.0
2010-04-05 15:55:00,41.91,41.98,41.91,41.96,131600.0,31.5595,31.6122,31.5595,31.5971,131600.0
2010-04-06 09:30:00,42.02,42.13,41.98,42.13,67400.0,31.6423,31.7252,31.6122,31.7252,67400.0
2010-04-06 09:35:00,42.12,42.12,41.9,41.9,52500.0,31.7176,31.7176,31.552,31.552,52500.0
2010-04-06 09:40:00,41.9,42.04,41.9,41.98,48900.0,31.552,31.6574,31.552,31.6122,48900.0
2010-04-06 09:45:00,41.97,42.03,41.95,41.96,94000.0,31.6047,31.6499,31.5896,31.5971,94000.0
2010-04-06 09:50:00,41.94,42.0,41.94,41.98,159200.0,31.5821,31.6273,31.5821,31.6122,159200.0
2010-04-06 09:55:00,41.98,41.98,41.93,41.96,34900.0,31.6122,31.6122,31.5745,31.5971,34900.0
2010-04-06 10:00:00,41.95,41.96,41.93,41.95,60000.0,31.5896,31.5971,31.5745,31.5896,60000.0
2010-04-06 10:05:00,41.95,41.97,41.92,41.96,74100.0,31.5896,31.6047,31.567,31.5971,74100.0
2010-04-06 10:10:00,41.96,42.01,41.95,42.01,45700.0,31.5971,31.6348,31.5896,31.6348,45700.0
2010-04-06 10:15:00,42.01,42.09,42.01,42.07,68600.0,31.6348,31.695,31.6348,31.68,68600.0
2010-04-06 10:20:00,42.07,42.1,42.06,42.1,31800.0,31.68,31.7026,31.6724,31.7026,31800.0
2010-04-06 10:25:00,42.11,42.27,42.1,42.27,154300.0,31.7101,31.8306,31.7026,31.8306,154300.0
2010-04-06 10:30:00,42.27,42.31,42.19,42.21,68500.0,31.8306,31.8607,31.7703,31.7854,68500.0
2010-04-06 10:35:00,42.22,42.26,42.16,42.19,63700.0,31.7929,31.823,31.7477,31.7703,63700.0
2010-04-06 10:40:00,42.18,42.21,42.12,42.17,64000.0,31.7628,31.7854,31.7176,31.7553,64000.0
2010-04-06 10:45:00,42.18,42.18,42.08,42.09,32900.0,31.7628,31.7628,31.6875,31.695,32900.0
2010-04-06 10:50:00,42.09,42.09,42.0,42.01,44200.0,31.695,31.695,31.6273,31.6348,44200.0
2010-04-06 10:55:00,42.01,42.11,42.01,42.08,37300.0,31.6348,31.7101,31.6348,31.6875,37300.0
2010-04-06 11:00:00,42.07,42.09,42.04,42.04,26400.0,31.68,31.695,31.6574,31.6574,26400.0
2010-04-06 11:05:00,42.04,42.07,42.04,42.06,14800.0,31.6574,31.68,31.6574,31.6724,14800.0
2010-04-06 11:10:00,42.07,42.11,42.07,42.08,23800.0,31.68,31.7101,31.68,31.6875,23800.0
2010-04-06 11:15:00,42.08,42.09,42.06,42.09,26300.0,31.6875,31.695,31.6724,31.695,26300.0
2010-04-06 11:20:00,42.09,42.13,42.08,42.09,28000.0,31.695,31.7252,31.6875,31.695,28000.0
2010-04-06 11:25:00,42.09,42.1,42.06,42.08,28000.0,31.695,31.7026,31.6724,31.6875,28000.0
2010-04-06 11:30:00,42.08,42.09,42.07,42.07,34500.0,31.6875,31.695,31.68,31.68,34500.0
2010-04-06 11:35:00,42.08,42.09,42.04,42.05,46300.0,31.6875,31.695,31.6574,31.6649,46300.0
2010-04-06 11:40:00,42.05,42.06,42.03,42.04,80300.0,31.6649,31.6724,31.6499,31.6574,80300.0
2010-04-06 11:45:00,42.04,42.04,41.98,41.99,22600.0,31.6574,31.6574,31.6122,31.6197,22600.0
2010-04-06 11:50:00,41.99,42.02,41.98,42.02,32500.0,31.6197,31.6423,31.6122,31.6423,32500.0
2010-04-06 11:55:00,42.02,42.02,41.99,42.0,32300.0,31.6423,31.6423,31.6197,31.6273,32300.0
2010-04-06 12:00:00,41.99,42.01,41.99,42.01,18200.0,31.6197,31.6348,31.6197,31.6348,18200.0
2010-04-06 12:05:00,42.01,42.03,41.99,42.0,41700.0,31.6348,31.6499,31.6197,31.6273,41700.0
2010-04-06 12:10:00,41.99,42.01,41.98,41.99,54500.0,31.6197,31.6348,31.6122,31.6197,54500.0
2010-04-06 12:15:00,41.99,42.01,41.98,42.0,104500.0,31.6197,31.6348,31.6122,31.6273,104500.0
2010-04-06 12:20:00,42.0,42.0,41.98,42.0,44100.0,31.6273,31.6273,31.6122,31.6273,44100.0
2010-04-06 12:25:00,41.99,42.03,41.99,42.02,35800.0,31.6197,31.6499,31.6197,31.6423,35800.0
2010-04-06 12:30:00,42.01,42.03,41.89,41.91,96300.0,31.6348,31.6499,31.5444,31.5595,96300.0
2010-04-06 12:35:00,41.91,41.92,41.83,41.84,70900.0,31.5595,31.567,31.4992,31.5068,70900.0
2010-04-06 12:40:00,41.83,41.94,41.82,41.94,48300.0,31.4992,31.5821,31.4917,31.5821,48300.0
2010-04-06 12:45:00,41.93,41.94,41.92,41.93,20100.0,31.5745,31.5821,31.567,31.5745,20100.0
2010-04-06 12:50:00,41.94,41.95,41.93,41.94,37800.0,31.5821,31.5896,31.5745,31.5821,37800.0
2010-04-06 12:55:00,41.95,41.99,41.95,41.99,20800.0,31.5896,31.6197,31.5896,31.6197,20800.0
2010-04-06 13:00:00,41.99,42.04,41.99,42.02,45200.0,31.6197,31.6574,31.6197,31.6423,45200.0
2010-04-06 13:05:00,42.01,42.01,41.99,42.0,37300.0,31.6348,31.6348,31.6197,31.6273,37300.0
2010-04-06 13:10:00,42.01,42.01,41.99,42.01,17000.0,31.6348,31.6348,31.6197,31.6348,17000.0
2010-04-06 13:15:00,42.0,42.02,41.98,41.98,26300.0,31.6273,31.6423,31.6122,31.6122,26300.0
2010-04-06 13:20:00,41.98,41.99,41.97,41.97,12300.0,31.6122,31.6197,31.6047,31.6047,12300.0
2010-04-06 13:25:00,41.98,41.99,41.93,41.94,65400.0,31.6122,31.6197,31.5745,31.5821,65400.0
2010-04-06 13:30:00,41.95,41.96,41.94,41.94,71900.0,31.5896,31.5971,31.5821,31.5821,71900.0
2010-04-06 13:35:00,41.94,41.96,41.9,41.91,77900.0,31.5821,31.5971,31.552,31.5595,77900.0
2010-04-06 13:40:00,41.9,41.95,41.89,41.92,145000.0,31.552,31.5896,31.5444,31.567,145000.0
2010-04-06 13:45:00,41.93,41.94,41.89,41.9,100500.0,31.5745,31.5821,31.5444,31.552,100500.0
2010-04-06 13:50:00,41.9,41.9,41.84,41.85,75500.0,31.552,31.552,31.5068,31.5143,75500.0
2010-04-06 13:55:00,41.85,41.87,41.83,41.84,97600.0,31.5143,31.5294,31.4992,31.5068,97600.0
2010-04-06 14:00:00,41.84,41.84,41.79,41.8,113300.0,31.5068,31.5068,31.4691,31.4767,113300.0
2010-04-06 14:05:00,41.8,41.82,41.74,41.8,88600.0,31.4767,31.4917,31.4315,31.4767,88600.0
2010-04-06 14:10:00,41.8,41.83,41.75,41.8,127200.0,31.4767,31.4992,31.439,31.4767,127200.0
2010-04-06 14:15:00,41.81,41.82,41.76,41.81,46200.0,31.4842,31.4917,31.4465,31.4842,46200.0
2010-04-06 14:20:00,41.81,41.82,41.78,41.78,36100.0,31.4842,31.4917,31.4616,31.4616,36100.0
2010-04-06 14:25:00,41.78,41.8,41.71,41.75,112700.0,31.4616,31.4767,31.4089,31.439,112700.0
2010-04-06 14:30:00,41.75,41.76,41.74,41.75,72200.0,31.439,31.4465,31.4315,31.439,72200.0
2010-04-06 14:35:00,41.75,41.76,41.71,41.73,60300.0,31.439,31.4465,31.4089,31.4239,60300.0
2010-04-06 14:40:00,41.72,41.74,41.71,41.74,35500.0,31.4164,31.4315,31.4089,31.4315,35500.0
2010-04-06 14:45:00,41.73,41.74,41.73,41.74,12200.0,31.4239,31.4315,31.4239,31.4315,12200.0
2010-04-06 14:50:00,41.73,41.74,41.67,41.7,74300.0,31.4239,31.4315,31.3788,31.4014,74300.0
2010-04-06 14:55:00,41.7,41.71,41.67,41.68,65000.0,31.4014,31.4089,31.3788,31.3863,65000.0
2010-04-06 15:00:00,41.69,41.7,41.68,41.69,25800.0,31.3938,31.4014,31.3863,31.3938,25800.0
2010-04-06 15:05:00,41.7,41.7,41.69,41.69,84900.0,31.4014,31.4014,31.3938,31.3938,84900.0
2010-04-06 15:10:00,41.7,41.7,41.67,41.67,75400.0,31.4014,31.4014,31.3788,31.3788,75400.0
2010-04-06 15:15:00,41.68,41.69,41.65,41.65,62600.0,31.3863,31.3938,31.3637,31.3637,62600.0
2010-04-06 15:20:00,41.66,41.66,41.61,41.62,95400.0,31.3712,31.3712,31.3336,31.3411,95400.0
2010-04-06 15:25:00,41.62,41.62,41.56,41.57,59300.0,31.3411,31.3411,31.2959,31.3035,59300.0
2010-04-06 15:30:00,41.58,41.65,41.5,41.51,255500.0,31.311,31.3637,31.2507,31.2583,255500.0
2010-04-06 15:35:00,41.51,41.51,41.48,41.49,151200.0,31.2583,31.2583,31.2357,31.2432,151200.0
2010-04-06 15:40:00,41.49,41.51,41.45,41.5,201300.0,31.2432,31.2583,31.2131,31.2507,201300.0
2010-04-06 15:45:00,41.5,41.51,41.49,41.5,119600.0,31.2507,31.2583,31.2432,31.2507,119600.0
2010-04-06 15:50:00,41.5,41.54,41.49,41.54,140600.0,31.2507,31.2809,31.2432,31.2809,140600.0
2010-04-06 15:55:00,41.54,41.54,41.49,41.52,194900.0,31.2809,31.2809,31.2432,31.2658,194900.0
2010-04-07 09:30:00,41.51,41.88,41.37,41.42,67600.0,31.2583,31.5369,31.1529,31.1905,67600.0
2010-04-07 09:35:00,41.42,41.46,41.37,41.45,61000.0,31.1905,31.2206,31.1529,31.2131,61000.0
2010-04-07 09:40:00,41.45,41.6,41.44,41.54,56900.0,31.2131,31.326,31.2056,31.2809,56900.0
2010-04-07 09:45:00,41.54,41.6,41.47,41.47,43600.0,31.2809,31.326,31.2282,31.2282,43600.0
2010-04-07 09:50:00,41.47,41.49,41.43,41.47,85400.0,31.2282,31.2432,31.198,31.2282,85400.0
2010-04-07 09:55:00,41.47,41.51,41.44,41.51,222900.0,31.2282,31.2583,31.2056,31.2583,222900.0
2010-04-07 10:00:00,41.51,41.52,41.48,41.52,59500.0,31.2583,31.2658,31.2357,31.2658,59500.0
2010-04-07 10:05:00,41.52,41.6,41.51,41.6,92800.0,31.2658,31.326,31.2583,31.326,92800.0
2010-04-07 10:10:00,41.6,41.71,41.58,41.7,148900.0,31.326,31.4089,31.311,31.4014,148900.0
2010-04-07 10:15:00,41.71,41.71,41.61,41.63,54900.0,31.4089,31.4089,31.3336,31.3486,54900.0
2010-04-07 10:20:00,41.63,41.63,41.56,41.59,31000.0,31.3486,31.3486,31.2959,31.3185,31000.0
2010-04-07 10:25:00,41.59,41.6,41.58,41.58,22100.0,31.3185,31.326,31.311,31.311,22100.0
2010-04-07 10:30:00,41.58,41.6,41.58,41.58,25200.0,31.311,31.326,31.311,31.311,25200.0
2010-04-07 10:35:00,41.59,41.6,41.58,41.58,41200.0,31.3185,31.326,31.311,31.311,41200.0
2010-04-07 10:40:00,41.58,41.6,41.56,41.58,75900.0,31.311,31.326,31.2959,31.311,75900.0
2010-04-07 10:45:00,41.59,41.59,41.57,41.58,48200.0,31.3185,31.3185,31.3035,31.311,48200.0
2010-04-07 10:50:00,41.59,41.59,41.56,41.56,59600.0,31.3185,31.3185,31.2959,31.2959,59600.0
2010-04-07 10:55:00,41.56,41.57,41.54,41.55,53300.0,31.2959,31.3035,31.2809,31.2884,53300.0
2010-04-07 11:00:00,41.54,41.55,41.52,41.55,52000.0,31.2809,31.2884,31.2658,31.2884,52000.0
2010-04-07 11:05:00,41.55,41.58,41.53,41.57,46800.0,31.2884,31.311,31.2733,31.3035,46800.0
2010-04-07 11:10:00,41.57,41.58,41.55,41.55,37300.0,31.3035,31.311,31.2884,31.2884,37300.0
2010-04-07 11:15:00,41.56,41.59,41.54,41.57,114300.0,31.2959,31.3185,31.2809,31.3035,114300.0
2010-04-07 11:20:00,41.57,41.59,41.55,41.58,67600.0,31.3035,31.3185,31.2884,31.311,67600.0
2010-04-07 11:25:00,41.58,41.6,41.57,41.59,56100.0,31.311,31.326,31.3035,31.3185,56100.0
2010-04-07 11:30:00,41.59,41.6,41.58,41.58,16700.0,31.3185,31.326,31.311,31.311,16700.0
2010-04-07 11:35:00,41.59,41.6,41.58,41.58,61200.0,31.3185,31.326,31.311,31.311,61200.0
2010-04-07 11:40:00,41.58,41.6,41.58,41.58,53700.0,31.311,31.326,31.311,31.311,53700.0
2010-04-07 11:45:00,41.59,41.59,41.57,41.58,41600.0,31.3185,31.3185,31.3035,31.311,41600.0
2010-04-07 11:50:00,41.58,41.63,41.58,41.63,114100.0,31.311,31.3486,31.311,31.3486,114100.0
2010-04-07 11:55:00,41.62,41.64,41.59,41.59,100600.0,31.3411,31.3562,31.3185,31.3185,100600.0
2010-04-07 12:00:00,41.6,41.6,41.58,41.59,42800.0,31.326,31.326,31.311,31.3185,42800.0
2010-04-07 12:05:00,41.6,41.6,41.59,41.6,39100.0,31.326,31.326,31.3185,31.326,39100.0
2010-04-07 12:10:00,41.59,41.61,41.59,41.6,77900.0,31.3185,31.3336,31.3185,31.326,77900.0
2010-04-07 12:15:00,41.6,41.63,41.59,41.6,66400.0,31.326,31.3486,31.3185,31.326,66400.0
2010-04-07 12:20:00,41.61,41.63,41.59,41.61,84000.0,31.3336,31.3486,31.3185,31.3336,84000.0
2010-04-07 12:25:00,41.61,41.63,41.59,41.6,116300.0,31.3336,31.3486,31.3185,31.326,116300.0
2010-04-07 12:30:00,41.6,41.61,41.59,41.61,36700.0,31.326,31.3336,31.3185,31.3336,36700.0
2010-04-07 12:35:00,41.6,41.62,41.58,41.61,36700.0,31.326,31.3411,31.311,31.3336,36700.0
2010-04-07 12:40:00,41.62,41.65,41.58,41.64,115700.0,31.3411,31.3637,31.311,31.3562,115700.0
2010-04-07 12:45:00,41.63,41.68,41.63,41.67,35600.0,31.3486,31.3863,31.3486,31.3788,35600.0
2010-04-07 12:50:00,41.67,41.67,41.61,41.64,49900.0,31.3788,31.3788,31.3336,31.3562,49900.0
2010-04-07 12:55:00,41.64,41.64,41.6,41.62,41800.0,31.3562,31.3562,31.326,31.3411,41800.0
2010-04-07 13:00:00,41.62,41.65,41.61,41.65,86600.0,31.3411,31.3637,31.3336,31.3637,86600.0
2010-04-07 13:05:00,41.65,41.67,41.63,41.66,89200.0,31.3637,31.3788,31.3486,31.3712,89200.0
2010-04-07 13:10:00,41.66,41.71,41.65,41.71,104900.0,31.3712,31.4089,31.3637,31.4089,104900.0
2010-04-07 13:15:00,41.7,41.72,41.69,41.71,98600.0,31.4014,31.4164,31.3938,31.4089,98600.0
2010-04-07 13:20:00,41.7,41.75,41.7,41.75,33300.0,31.4014,31.439,31.4014,31.439,33300.0
2010-04-07 13:25:00,41.75,41.77,41.74,41.77,48200.0,31.439,31.4541,31.4315,31.4541,48200.0
2010-04-07 13:30:00,41.78,41.78,41.76,41.76,13300.0,31.4616,31.4616,31.4465,31.4465,13300.0
2010-04-07 13:35:00,41.76,41.77,41.76,41.76,13900.0,31.4465,31.4541,31.4465,31.4465,13900.0
2010-04-07 13:40:00,41.76,41.77,41.72,41.74,39400.0,31.4465,31.4541,31.4164,31.4315,39400.0
2010-04-07 13:45:00,41.73,41.76,41.72,41.75,28100.0,31.4239,31.4465,31.4164,31.439,28100.0
2010-04-07 13:50:00,41.75,41.79,41.74,41.78,58000.0,31.439,31.4691,31.4315,31.4616,58000.0
2010-04-07 13:55:00,41.78,41.81,41.77,41.79,34500.0,31.4616,31.4842,31.4541,31.4691,34500.0
2010-04-07 14:00:00,41.79,41.8,41.76,41.78,44800.0,31.4691,31.4767,31.4465,31.4616,44800.0
2010-04-07 14:05:00,41.78,41.81,41.78,41.78,42100.0,31.4616,31.4842,31.4616,31.4616,42100.0
2010-04-07 14:10:00,41.78,41.8,41.75,41.76,59000.0,31.4616,31.4767,31.439,31.4465,59000.0
2010-04-07 14:15:00,41.77,41.82,41.76,41.8,59100.0,31.4541,31.4917,31.4465,31.4767,59100.0
2010-04-07 14:20:00,41.8,41.82,41.79,41.8,38500.0,31.4767,31.4917,31.4691,31.4767,38500.0
2010-04-07 14:25:00,41.79,41.82,41.79,41.82,116900.0,31.4691,31.4917,31.4691,31.4917,116900.0
2010-04-07 14:30:00,41.81,41.81,41.77,41.78,48300.0,31.4842,31.4842,31.4541,31.4616,48300.0
2010-04-07 14:35:00,41.78,41.78,41.75,41.76,62400.0,31.4616,31.4616,31.439,31.4465,62400.0
2010-04-07 14:40:00,41.76,41.76,41.71,41.72,36300.0,31.4465,31.4465,31.4089,31.4164,36300.0
2010-04-07 14:45:00,41.73,41.76,41.68,41.68,50200.0,31.4239,31.4465,31.3863,31.3863,50200.0
2010-04-07 14:50:00,41.68,41.72,41.67,41.69,39000.0,31.3863,31.4164,31.3788,31.3938,39000.0
2010-04-07 14:55:00,41.69,41.7,41.66,41.66,54100.0,31.3938,31.4014,31.3712,31.3712,54100.0
2010-04-07 15:00:00,41.66,41.66,41.52,41.53,109200.0,31.3712,31.3712,31.2658,31.2733,109200.0
2010-04-07 15:05:00,41.52,41.53,41.47,41.48,91400.0,31.2658,31.2733,31.2282,31.2357,91400.0
2010-04-07 15:10:00,41.47,41.51,41.44,41.49,125200.0,31.2282,31.2583,31.2056,31.2432,125200.0
2010-04-07 15:15:00,41.49,41.58,41.44,41.57,60300.0,31.2432,31.311,31.2056,31.3035,60300.0
2010-04-07 15:20:00,41.58,41.63,41.57,41.63,112300.0,31.311,31.3486,31.3035,31.3486,112300.0
2010-04-07 15:25:00,41.62,41.67,41.58,41.59,61300.0,31.3411,31.3788,31.311,31.3185,61300.0
2010-04-07 15:30:00,41.58,41.58,41.52,41.54,38000.0,31.311,31.311,31.2658,31.2809,38000.0
2010-04-07 15:35:00,41.54,41.55,41.52,41.55,52400.0,31.2809,31.2884,31.2658,31.2884,52400.0
2010-04-07 15:40:00,41.55,41.56,41.51,41.53,85500.0,31.2884,31.2959,31.2583,31.2733,85500.0
2010-04-07 15:45:00,41.53,41.56,41.5,41.53,112100.0,31.2733,31.2959,31.2507,31.2733,112100.0
2010-04-07 15:50:00,41.53,41.56,41.51,41.53,92000.0,31.2733,31.2959,31.2583,31.2733,92000.0
2010-04-07 15:55:00,41.53,41.55,41.51,41.54,140300.0,31.2733,31.2884,31.2583,31.2809,140300.0
2010-04-08 09:30:00,41.41,41.52,41.41,41.42,54400.0,31.183,31.2658,31.183,31.1905,54400.0
2010-04-08 09:35:00,41.43,41.47,41.33,41.41,168200.0,31.198,31.2282,31.1227,31.183,168200.0
2010-04-08 09:40:00,41.4,41.42,41.32,41.38,76500.0,31.1754,31.1905,31.1152,31.1604,76500.0
2010-04-08 09:45:00,41.38,41.38,41.23,41.25,57000.0,31.1604,31.1604,31.0474,31.0625,57000.0
2010-04-08 09:50:00,41.26,41.3,41.25,41.29,47900.0,31.07,31.1001,31.0625,31.0926,47900.0
2010-04-08 09:55:00,41.29,41.31,41.28,41.28,24800.0,31.0926,31.1077,31.0851,31.0851,24800.0
2010-04-08 10:00:00,41.28,41.35,41.28,41.32,68000.0,31.0851,31.1378,31.0851,31.1152,68000.0
2010-04-08 10:05:00,41.32,41.33,41.27,41.3,76900.0,31.1152,31.1227,31.0775,31.1001,76900.0
2010-04-08 10:10:00,41.3,41.33,41.27,41.3,59100.0,31.1001,31.1227,31.0775,31.1001,59100.0
2010-04-08 10:15:00,41.3,41.35,41.29,41.34,107900.0,31.1001,31.1378,31.0926,31.1303,107900.0
2010-04-08 10:20:00,41.34,41.42,41.32,41.39,82700.0,31.1303,31.1905,31.1152,31.1679,82700.0
2010-04-08 10:25:00,41.4,41.44,41.39,41.42,56200.0,31.1754,31.2056,31.1679,31.1905,56200.0
2010-04-08 10:30:00,41.43,41.47,41.41,41.46,46200.0,31.198,31.2282,31.183,31.2206,46200.0
2010-04-08 10:35:00,41.45,41.47,41.43,41.44,33100.0,31.2131,31.2282,31.198,31.2056,33100.0
2010-04-08 10:40:00,41.43,41.44,41.4,41.42,28300.0,31.198,31.2056,31.1754,31.1905,28300.0
2010-04-08 10:45:00,41.4,41.43,41.36,41.37,107800.0,31.1754,31.198,31.1453,31.1529,107800.0
2010-04-08 10:50:00,41.37,41.38,41.33,41.34,14000.0,31.1529,31.1604,31.1227,31.1303,14000.0
2010-04-08 10:55:00,41.34,41.37,41.33,41.33,62900.0,31.1303,31.1529,31.1227,31.1227,62900.0
2010-04-08 11:00:00,41.32,41.39,41.31,41.37,41000.0,31.1152,31.1679,31.1077,31.1529,41000.0
2010-04-08 11:05:00,41.36,41.36,41.29,41.29,50300.0,31.1453,31.1453,31.0926,31.0926,50300.0
2010-04-08 11:10:00,41.29,41.4,41.29,41.4,110700.0,31.0926,31.1754,31.0926,31.1754,110700.0
2010-04-08 11:15:00,41.4,41.58,41.34,41.55,175600.0,31.1754,31.311,31.1303,31.2884,175600.0
2010-04-08 11:20:00,41.56,41.95,41.56,41.94,360000.0,31.2959,31.5896,31.2959,31.5821,360000.0
2010-04-08 11:25:00,41.94,42.04,41.76,41.93,555000.0,31.5821,31.6574,31.4465,31.5745,555000.0
2010-04-08 11:30:00,41.92,42.03,41.68,41.69,278800.0,31.567,31.6499,31.3863,31.3938,278800.0
2010-04-08 11:35:00,41.69,41.7,41.6,41.6,94300.0,31.3938,31.4014,31.326,31.326,94300.0
2010-04-08 11:40:00,41.61,41.69,41.61,41.63,109400.0,31.3336,31.3938,31.3336,31.3486,109400.0
2010-04-08 11:45:00,41.63,41.65,41.62,41.63,46800.0,31.3486,31.3637,31.3411,31.3486,46800.0
2010-04-08 11:50:00,41.64,41.65,41.58,41.62,39800.0,31.3562,31.3637,31.311,31.3411,39800.0
2010-04-08 11:55:00,41.62,41.68,41.61,41.68,51100.0,31.3411,31.3863,31.3336,31.3863,51100.0
2010-04-08 12:00:00,41.67,41.68,41.62,41.62,54800.0,31.3788,31.3863,31.3411,31.3411,54800.0
2010-04-08 12:05:00,41.62,41.64,41.57,41.57,132400.0,31.3411,31.3562,31.3035,31.3035,132400.0
2010-04-08 12:10:00,41.57,41.59,41.54,41.54,28100.0,31.3035,31.3185,31.2809,31.2809,28100.0
2010-04-08 12:15:00,41.54,41.61,41.52,41.59,42700.0,31.2809,31.3336,31.2658,31.3185,42700.0
2010-04-08 12:20:00,41.59,41.64,41.58,41.62,46900.0,31.3185,31.3562,31.311,31.3411,46900.0
2010-04-08 12:25:00,41.62,41.63,41.61,41.61,23300.0,31.3411,31.3486,31.3336,31.3336,23300.0
2010-04-08 12:30:00,41.62,41.64,41.55,41.55,34500.0,31.3411,31.3562,31.2884,31.2884,34500.0
2010-04-08 12:35:00,41.55,41.56,41.53,41.54,29300.0,31.2884,31.2959,31.2733,31.2809,29300.0
2010-04-08 12:40:00,41.53,41.53,41.47,41.47,39000.0,31.2733,31.2733,31.2282,31.2282,39000.0
2010-04-08 12:45:00,41.47,41.58,41.47,41.55,41100.0,31.2282,31.311,31.2282,31.2884,41100.0
2010-04-08 12:50:00,41.55,41.58,41.52,41.58,35900.0,31.2884,31.311,31.2658,31.311,35900.0
2010-04-08 12:55:00,41.58,41.64,41.57,41.63,42900.0,31.311,31.3562,31.3035,31.3486,42900.0
2010-04-08 13:00:00,41.64,41.7,41.63,41.69,83700.0,31.3562,31.4014,31.3486,31.3938,83700.0
2010-04-08 13:05:00,41.69,41.72,41.68,41.68,78100.0,31.3938,31.4164,31.3863,31.3863,78100.0
2010-04-08 13:10:00,41.68,41.69,41.67,41.68,45300.0,31.3863,31.3938,31.3788,31.3863,45300.0
2010-04-08 13:15:00,41.67,41.69,41.66,41.69,40600.0,31.3788,31.3938,31.3712,31.3938,40600.0
2010-04-08 13:20:00,41.69,41.75,41.67,41.74,64900.0,31.3938,31.439,31.3788,31.4315,64900.0
2010-04-08 13:25:00,41.73,41.74,41.72,41.73,8800.0,31.4239,31.4315,31.4164,31.4239,8800.0
2010-04-08 13:30:00,41.73,41.73,41.69,41.73,38700.0,31.4239,31.4239,31.3938,31.4239,38700.0
2010-04-08 13:35:00,41.73,41.76,41.71,41.74,34500.0,31.4239,31.4465,31.4089,31.4315,34500.0
2010-04-08 13:40:00,41.74,41.75,41.69,41.69,25200.0,31.4315,31.439,31.3938,31.3938,25200.0
2010-04-08 13:45:00,41.69,41.7,41.67,41.68,61200.0,31.3938,31.4014,31.3788,31.3863,61200.0
2010-04-08 13:50:00,41.68,41.69,41.65,41.67,95800.0,31.3863,31.3938,31.3637,31.3788,95800.0
2010-04-08 13:55:00,41.67,41.68,41.65,41.65,43300.0,31.3788,31.3863,31.3637,31.3637,43300.0
2010-04-08 14:00:00,41.65,41.7,41.65,41.7,35800.0,31.3637,31.4014,31.3637,31.4014,35800.0
2010-04-08 14:05:00,41.71,41.71,41.67,41.67,15200.0,31.4089,31.4089,31.3788,31.3788,15200.0
2010-04-08 14:10:00,41.67,41.71,41.67,41.68,21200.0,31.3788,31.4089,31.3788,31.3863,21200.0
2010-04-08 14:15:00,41.68,41.7,41.68,41.7,17800.0,31.3863,31.4014,31.3863,31.4014,17800.0
2010-04-08 14:20:00,41.7,41.7,41.68,41.69,12400.0,31.4014,31.4014,31.3863,31.3938,12400.0
2010-04-08 14:25:00,41.69,41.74,41.69,41.73,38900.0,31.3938,31.4315,31.3938,31.4239,38900.0
2010-04-08 14:30:00,41.72,41.73,41.68,41.69,21000.0,31.4164,31.4239,31.3863,31.3938,21000.0
2010-04-08 14:35:00,41.68,41.69,41.67,41.67,33300.0,31.3863,31.3938,31.3788,31.3788,33300.0
2010-04-08 14:40:00,41.68,41.71,41.67,41.69,23000.0,31.3863,31.4089,31.3788,31.3938,23000.0
2010-04-08 14:45:00,41.69,41.7,41.66,41.68,72700.0,31.3938,31.4014,31.3712,31.3863,72700.0
2010-04-08 14:50:00,41.68,41.73,41.68,41.72,31500.0,31.3863,31.4239,31.3863,31.4164,31500.0
2010-04-08 14:55:00,41.72,41.75,41.7,41.74,105900.0,31.4164,31.439,31.4014,31.4315,105900.0
2010-04-08 15:00:00,41.74,41.79,41.74,41.78,59000.0,31.4315,31.4691,31.4315,31.4616,59000.0
2010-04-08 15:05:00,41.78,41.78,41.74,41.76,49500.0,31.4616,31.4616,31.4315,31.4465,49500.0
2010-04-08 15:10:00,41.76,41.76,41.73,41.75,44400.0,31.4465,31.4465,31.4239,31.439,44400.0
2010-04-08 15:15:00,41.74,41.78,41.74,41.78,34800.0,31.4315,31.4616,31.4315,31.4616,34800.0
2010-04-08 15:20:00,41.78,41.78,41.74,41.76,37000.0,31.4616,31.4616,31.4315,31.4465,37000.0
2010-04-08 15:25:00,41.76,41.82,41.75,41.8,85800.0,31.4465,31.4917,31.439,31.4767,85800.0
2010-04-08 15:30:00,41.8,41.83,41.8,41.82,44500.0,31.4767,31.4992,31.4767,31.4917,44500.0
2010-04-08 15:35:00,41.82,41.87,41.81,41.86,72100.0,31.4917,31.5294,31.4842,31.5218,72100.0
2010-04-08 15:40:00,41.85,41.87,41.85,41.86,73600.0,31.5143,31.5294,31.5143,31.5218,73600.0
2010-04-08 15:45:00,41.87,41.93,41.86,41.91,162400.0,31.5294,31.5745,31.5218,31.5595,162400.0
2010-04-08 15:50:00,41.9,41.9,41.85,41.88,221400.0,31.552,31.552,31.5143,31.5369,221400.0
2010-04-08 15:55:00,41.88,41.9,41.86,41.89,260400.0,31.5369,31.552,31.5218,31.5444,260400.0
2010-04-09 09:30:00,42.06,42.9,42.03,42.88,418200.0,31.6724,32.305,31.6499,32.2899,418200.0
2010-04-09 09:35:00,42.86,42.89,42.5,42.6,202700.0,32.2749,32.2975,32.0038,32.0791,202700.0
2010-04-09 09:40:00,42.59,42.61,42.51,42.53,120700.0,32.0715,32.0866,32.0113,32.0264,120700.0
2010-04-09 09:45:00,42.51,42.54,42.4,42.43,141400.0,32.0113,32.0339,31.9285,31.9511,141400.0
2010-04-09 09:50:00,42.43,42.5,42.4,42.43,240600.0,31.9511,32.0038,31.9285,31.9511,240600.0
2010-04-09 09:55:00,42.42,42.54,42.41,42.5,90900.0,31.9435,32.0339,31.936,32.0038,90900.0
2010-04-09 10:00:00,42.49,42.59,42.49,42.55,80100.0,31.9962,32.0715,31.9962,32.0414,80100.0
2010-04-09 10:05:00,42.56,42.57,42.45,42.49,117700.0,32.049,32.0565,31.9661,31.9962,117700.0
2010-04-09 10:10:00,42.5,42.51,42.49,42.49,94100.0,32.0038,32.0113,31.9962,31.9962,94100.0
2010-04-09 10:15:00,42.5,42.58,42.5,42.57,55900.0,32.0038,32.064,32.0038,32.0565,55900.0
2010-04-09 10:20:00,42.57,42.58,42.54,42.56,80700.0,32.0565,32.064,32.0339,32.049,80700.0
2010-04-09 10:25:00,42.56,42.62,42.53,42.61,167900.0,32.049,32.0941,32.0264,32.0866,167900.0
2010-04-09 10:30:00,42.6,42.75,42.59,42.74,104000.0,32.0791,32.192,32.0715,32.1845,104000.0
2010-04-09 10:35:00,42.75,42.8,42.69,42.72,157700.0,32.192,32.2297,32.1469,32.1694,157700.0
2010-04-09 10:40:00,42.72,42.73,42.64,42.65,43900.0,32.1694,32.177,32.1092,32.1167,43900.0
2010-04-09 10:45:00,42.64,42.74,42.64,42.73,60100.0,32.1092,32.1845,32.1092,32.177,60100.0
2010-04-09 10:50:00,42.74,42.82,42.72,42.82,132600.0,32.1845,32.2447,32.1694,32.2447,132600.0
2010-04-09 10:55:00,42.82,42.85,42.75,42.76,68000.0,32.2447,32.2673,32.192,32.1996,68000.0
2010-04-09 11:00:00,42.76,42.79,42.75,42.79,48800.0,32.1996,32.2222,32.192,32.2222,48800.0
2010-04-09 11:05:00,42.78,42.78,42.71,42.77,44400.0,32.2146,32.2146,32.1619,32.2071,44400.0
2010-04-09 11:10:00,42.77,42.78,42.71,42.76,85400.0,32.2071,32.2146,32.1619,32.1996,85400.0
2010-04-09 11:15:00,42.76,42.78,42.75,42.76,26800.0,32.1996,32.2146,32.192,32.1996,26800.0
2010-04-09 11:20:00,42.76,42.77,42.73,42.74,36100.0,32.1996,32.2071,32.177,32.1845,36100.0
2010-04-09 11:25:00,42.74,42.78,42.72,42.73,42200.0,32.1845,32.2146,32.1694,32.177,42200.0
2010-04-09 11:30:00,42.72,42.76,42.71,42.73,49200.0,32.1694,32.1996,32.1619,32.177,49200.0
2010-04-09 11:35:00,42.74,42.76,42.71,42.75,20500.0,32.1845,32.1996,32.1619,32.192,20500.0
2010-04-09 11:40:00,42.75,42.78,42.73,42.74,31600.0,32.192,32.2146,32.177,32.1845,31600.0
2010-04-09 11:45:00,42.75,42.78,42.74,42.75,33400.0,32.192,32.2146,32.1845,32.192,33400.0
2010-04-09 11:50:00,42.75,42.79,42.75,42.79,28700.0,32.192,32.2222,32.192,32.2222,28700.0
2010-04-09 11:55:00,42.79,42.82,42.78,42.81,42300.0,32.2222,32.2447,32.2146,32.2372,42300.0
2010-04-09 12:00:00,42.82,42.83,42.79,42.82,75200.0,32.2447,32.2523,32.2222,32.2447,75200.0
2010-04-09 12:05:00,42.8,42.82,42.79,42.81,32400.0,32.2297,32.2447,32.2222,32.2372,32400.0
2010-04-09 12:10:00,42.81,42.83,42.79,42.83,39200.0,32.2372,32.2523,32.2222,32.2523,39200.0
2010-04-09 12:15:00,42.83,42.89,42.82,42.88,38500.0,32.2523,32.2975,32.2447,32.2899,38500.0
2010-04-09 12:20:00,42.87,42.89,42.86,42.88,29300.0,32.2824,32.2975,32.2749,32.2899,29300.0
2010-04-09 12:25:00,42.88,42.9,42.87,42.88,33000.0,32.2899,32.305,32.2824,32.2899,33000.0
2010-04-09 12:30:00,42.88,42.89,42.82,42.82,67900.0,32.2899,32.2975,32.2447,32.2447,67900.0
2010-04-09 12:35:00,42.83,42.83,42.77,42.78,47100.0,32.2523,32.2523,32.2071,32.2146,47100.0
2010-04-09 12:40:00,42.77,42.78,42.75,42.76,49000.0,32.2071,32.2146,32.192,32.1996,49000.0
2010-04-09 12:45:00,42.76,42.77,42.75,42.76,15100.0,32.1996,32.2071,32.192,32.1996,15100.0
2010-04-09 12:50:00,42.75,42.81,42.75,42.81,61800.0,32.192,32.2372,32.192,32.2372,61800.0
2010-04-09 12:55:00,42.81,42.82,42.78,42.78,20700.0,32.2372,32.2447,32.2146,32.2146,20700.0
2010-04-09 13:00:00,42.78,42.79,42.78,42.79,27300.0,32.2146,32.2222,32.2146,32.2222,27300.0
2010-04-09 13:05:00,42.78,42.78,42.76,42.77,26800.0,32.2146,32.2146,32.1996,32.2071,26800.0
2010-04-09 13:10:00,42.77,42.79,42.75,42.78,46200.0,32.2071,32.2222,32.192,32.2146,46200.0
2010-04-09 13:15:00,42.78,42.78,42.75,42.77,28000.0,32.2146,32.2146,32.192,32.2071,28000.0
2010-04-09 13:20:00,42.77,42.78,42.76,42.76,15100.0,32.2071,32.2146,32.1996,32.1996,15100.0
2010-04-09 13:25:00,42.76,42.77,42.75,42.75,19400.0,32.1996,32.2071,32.192,32.192,19400.0
2010-04-09 13:30:00,42.76,42.76,42.75,42.75,19000.0,32.1996,32.1996,32.192,32.192,19000.0
2010-04-09 13:35:00,42.75,42.76,42.75,42.75,17100.0,32.192,32.1996,32.192,32.192,17100.0
2010-04-09 13:40:00,42.75,42.76,42.71,42.71,48600.0,32.192,32.1996,32.1619,32.1619,48600.0
2010-04-09 13:45:00,42.71,42.76,42.71,42.72,38300.0,32.1619,32.1996,32.1619,32.1694,38300.0
2010-04-09 13:50:00,42.73,42.78,42.72,42.74,48000.0,32.177,32.2146,32.1694,32.1845,48000.0
2010-04-09 13:55:00,42.73,42.74,42.7,42.71,21100.0,32.177,32.1845,32.1544,32.1619,21100.0
2010-04-09 14:00:00,42.71,42.72,42.7,42.7,22100.0,32.1619,32.1694,32.1544,32.1544,22100.0
2010-04-09 14:05:00,42.71,42.76,42.7,42.75,47600.0,32.1619,32.1996,32.1544,32.192,47600.0
2010-04-09 14:10:00,42.75,42.78,42.74,42.76,35400.0,32.192,32.2146,32.1845,32.1996,35400.0
2010-04-09 14:15:00,42.76,42.8,42.76,42.79,22200.0,32.1996,32.2297,32.1996,32.2222,22200.0
2010-04-09 14:20:00,42.8,42.81,42.76,42.76,23900.0,32.2297,32.2372,32.1996,32.1996,23900.0
2010-04-09 14:25:00,42.77,42.78,42.75,42.75,26400.0,32.2071,32.2146,32.192,32.192,26400.0
2010-04-09 14:30:00,42.76,42.78,42.75,42.78,27400.0,32.1996,32.2146,32.192,32.2146,27400.0
2010-04-09 14:35:00,42.78,42.8,42.76,42.79,58700.0,32.2146,32.2297,32.1996,32.2222,58700.0
2010-04-09 14:40:00,42.79,42.8,42.77,42.79,27800.0,32.2222,32.2297,32.2071,32.2222,27800.0
2010-04-09 14:45:00,42.78,42.8,42.77,42.79,37200.0,32.2146,32.2297,32.2071,32.2222,37200.0
2010-04-09 14:50:00,42.79,42.8,42.77,42.78,31600.0,32.2222,32.2297,32.2071,32.2146,31600.0
2010-04-09 14:55:00,42.78,42.79,42.77,42.79,14500.0,32.2146,32.2222,32.2071,32.2222,14500.0
2010-04-09 15:00:00,42.78,42.79,42.77,42.77,23800.0,32.2146,32.2222,32.2071,32.2071,23800.0
2010-04-09 15:05:00,42.77,42.78,42.76,42.76,77500.0,32.2071,32.2146,32.1996,32.1996,77500.0
2010-04-09 15:10:00,42.77,42.78,42.77,42.78,21000.0,32.2071,32.2146,32.2071,32.2146,21000.0
2010-04-09 15:15:00,42.78,42.8,42.77,42.79,43900.0,32.2146,32.2297,32.2071,32.2222,43900.0
2010-04-09 15:20:00,42.79,42.8,42.74,42.78,116600.0,32.2222,32.2297,32.1845,32.2146,116600.0
2010-04-09 15:25:00,42.78,42.83,42.76,42.83,73000.0,32.2146,32.2523,32.1996,32.2523,73000.0
2010-04-09 15:30:00,42.83,42.83,42.79,42.79,39200.0,32.2523,32.2523,32.2222,32.2222,39200.0
2010-04-09 15:35:00,42.8,42.82,42.79,42.81,59400.0,32.2297,32.2447,32.2222,32.2372,59400.0
2010-04-09 15:40:00,42.82,42.85,42.81,42.85,78700.0,32.2447,32.2673,32.2372,32.2673,78700.0
2010-04-09 15:45:00,42.85,42.88,42.84,42.88,97000.0,32.2673,32.2899,32.2598,32.2899,97000.0
2010-04-09 15:50:00,42.88,42.88,42.83,42.84,78700.0,32.2899,32.2899,32.2523,32.2598,78700.0
2010-04-09 15:55:00,42.84,42.87,42.81,42.85,122500.0,32.2598,32.2824,32.2372,32.2673,122500.0
2010-04-12 09:30:00,42.71,42.9,42.71,42.85,155800.0,32.1619,32.305,32.1619,32.2673,155800.0
2010-04-12 09:35:00,42.86,42.87,42.81,42.81,20300.0,32.2749,32.2824,32.2372,32.2372,20300.0
2010-04-12 09:40:00,42.82,42.86,42.81,42.83,34500.0,32.2447,32.2749,32.2372,32.2523,34500.0
2010-04-12 09:45:00,42.84,42.86,42.81,42.84,41800.0,32.2598,32.2749,32.2372,32.2598,41800.0
2010-04-12 09:50:00,42.84,42.86,42.78,42.78,38600.0,32.2598,32.2749,32.2146,32.2146,38600.0
2010-04-12 09:55:00,42.79,42.83,42.76,42.8,37700.0,32.2222,32.2523,32.1996,32.2297,37700.0
2010-04-12 10:00:00,42.8,42.89,42.78,42.89,56200.0,32.2297,32.2975,32.2146,32.2975,56200.0
2010-04-12 10:05:00,42.89,42.96,42.86,42.92,167600.0,32.2975,32.3502,32.2749,32.32,167600.0
2010-04-12 10:10:00,42.92,42.95,42.92,42.93,40500.0,32.32,32.3426,32.32,32.3276,40500.0
2010-04-12 10:15:00,42.93,42.94,42.87,42.87,16900.0,32.3276,32.3351,32.2824,32.2824,16900.0
2010-04-12 10:20:00,42.88,42.89,42.86,42.87,33600.0,32.2899,32.2975,32.2749,32.2824,33600.0
2010-04-12 10:25:00,42.88,43.0,42.86,42.92,247900.0,32.2899,32.3803,32.2749,32.32,247900.0
2010-04-12 10:30:00,42.93,42.97,42.88,42.95,86800.0,32.3276,32.3577,32.2899,32.3426,86800.0
2010-04-12 10:35:00,42.94,42.97,42.87,42.97,49100.0,32.3351,32.3577,32.2824,32.3577,49100.0
2010-04-12 10:40:00,42.96,43.04,42.94,43.02,87600.0,32.3502,32.4104,32.3351,32.3954,87600.0
2010-04-12 10:45:00,43.03,43.03,43.0,43.0,31700.0,32.4029,32.4029,32.3803,32.3803,31700.0
2010-04-12 10:50:00,43.0,43.01,42.93,42.96,21500.0,32.3803,32.3878,32.3276,32.3502,21500.0
2010-04-12 10:55:00,42.96,42.97,42.92,42.92,10600.0,32.3502,32.3577,32.32,32.32,10600.0
2010-04-12 11:00:00,42.92,42.93,42.9,42.9,26000.0,32.32,32.3276,32.305,32.305,26000.0
2010-04-12 11:05:00,42.91,42.91,42.88,42.89,20700.0,32.3125,32.3125,32.2899,32.2975,20700.0
2010-04-12 11:10:00,42.89,42.93,42.88,42.9,34700.0,32.2975,32.3276,32.2899,32.305,34700.0
2010-04-12 11:15:00,42.9,42.9,42.89,42.89,10000.0,32.305,32.305,32.2975,32.2975,10000.0
2010-04-12 11:20:00,42.89,42.91,42.86,42.86,24500.0,32.2975,32.3125,32.2749,32.2749,24500.0
2010-04-12 11:25:00,42.87,42.87,42.85,42.85,17500.0,32.2824,32.2824,32.2673,32.2673,17500.0
2010-04-12 11:30:00,42.85,42.86,42.85,42.85,15600.0,32.2673,32.2749,32.2673,32.2673,15600.0
2010-04-12 11:35:00,42.86,42.92,42.85,42.91,29200.0,32.2749,32.32,32.2673,32.3125,29200.0
2010-04-12 11:40:00,42.9,42.92,42.88,42.92,11800.0,32.305,32.32,32.2899,32.32,11800.0
2010-04-12 11:45:00,42.91,42.92,42.9,42.91,5600.0,32.3125,32.32,32.305,32.3125,5600.0
2010-04-12 11:50:00,42.91,42.91,42.9,42.9,7300.0,32.3125,32.3125,32.305,32.305,7300.0
2010-04-12 11:55:00,42.9,42.93,42.9,42.9,17400.0,32.305,32.3276,32.305,32.305,17400.0
2010-04-12 12:00:00,42.9,42.91,42.9,42.91,4800.0,32.305,32.3125,32.305,32.3125,4800.0
2010-04-12 12:05:00,42.91,42.91,42.89,42.9,15000.0,32.3125,32.3125,32.2975,32.305,15000.0
2010-04-12 12:10:00,42.91,42.91,42.9,42.91,8400.0,32.3125,32.3125,32.305,32.3125,8400.0
2010-04-12 12:15:00,42.9,42.91,42.89,42.91,22900.0,32.305,32.3125,32.2975,32.3125,22900.0
2010-04-12 12:20:00,42.91,42.91,42.89,42.91,19700.0,32.3125,32.3125,32.2975,32.3125,19700.0
2010-04-12 12:25:00,42.91,42.91,42.9,42.9,5800.0,32.3125,32.3125,32.305,32.305,5800.0
2010-04-12 12:30:00,42.91,42.91,42.9,42.91,11000.0,32.3125,32.3125,32.305,32.3125,11000.0
2010-04-12 12:35:00,42.9,42.91,42.9,42.91,7600.0,32.305,32.3125,32.305,32.3125,7600.0
2010-04-12 12:40:00,42.9,42.91,42.9,42.9,8100.0,32.305,32.3125,32.305,32.305,8100.0
2010-04-12 12:45:00,42.9,42.91,42.9,42.9,8800.0,32.305,32.3125,32.305,32.305,8800.0
2010-04-12 12:50:00,42.91,42.91,42.9,42.9,14400.0,32.3125,32.3125,32.305,32.305,14400.0
2010-04-12 12:55:00,42.91,42.91,42.9,42.9,8500.0,32.3125,32.3125,32.305,32.305,8500.0
2010-04-12 13:00:00,42.91,42.91,42.9,42.9,10500.0,32.3125,32.3125,32.305,32.305,10500.0
2010-04-12 13:05:00,42.9,42.95,42.9,42.95,33900.0,32.305,32.3426,32.305,32.3426,33900.0
2010-04-12 13:10:00,42.95,43.0,42.94,43.0,48300.0,32.3426,32.3803,32.3351,32.3803,48300.0
2010-04-12 13:15:00,43.0,43.04,42.99,43.04,20900.0,32.3803,32.4104,32.3728,32.4104,20900.0
2010-04-12 13:20:00,43.03,43.04,42.99,42.99,17900.0,32.4029,32.4104,32.3728,32.3728,17900.0
2010-04-12 13:25:00,42.99,43.01,42.99,42.99,13800.0,32.3728,32.3878,32.3728,32.3728,13800.0
2010-04-12 13:30:00,42.99,43.01,42.97,43.01,15400.0,32.3728,32.3878,32.3577,32.3878,15400.0
2010-04-12 13:35:00,43.01,43.01,43.0,43.01,5400.0,32.3878,32.3878,32.3803,32.3878,5400.0
2010-04-12 13:40:00,43.01,43.01,42.99,43.0,31400.0,32.3878,32.3878,32.3728,32.3803,31400.0
2010-04-12 13:45:00,43.01,43.01,42.99,43.0,22700.0,32.3878,32.3878,32.3728,32.3803,22700.0
2010-04-12 13:50:00,42.99,43.0,42.99,42.99,8300.0,32.3728,32.3803,32.3728,32.3728,8300.0
2010-04-12 13:55:00,42.99,43.0,42.97,42.98,9700.0,32.3728,32.3803,32.3577,32.3652,9700.0
2010-04-12 14:00:00,42.99,43.01,42.98,42.99,59500.0,32.3728,32.3878,32.3652,32.3728,59500.0
2010-04-12 14:05:00,42.99,43.03,42.99,42.99,35300.0,32.3728,32.4029,32.3728,32.3728,35300.0
2010-04-12 14:10:00,42.99,43.02,42.99,43.0,23200.0,32.3728,32.3954,32.3728,32.3803,23200.0
2010-04-12 14:15:00,43.01,43.01,43.0,43.01,13800.0,32.3878,32.3878,32.3803,32.3878,13800.0
2010-04-12 14:20:00,43.01,43.01,42.99,42.99,15500.0,32.3878,32.3878,32.3728,32.3728,15500.0
2010-04-12 14:25:00,43.0,43.0,42.99,43.0,9000.0,32.3803,32.3803,32.3728,32.3803,9000.0
2010-04-12 14:30:00,43.0,43.0,42.99,43.0,14800.0,32.3803,32.3803,32.3728,32.3803,14800.0
2010-04-12 14:35:00,43.0,43.0,42.98,42.98,15600.0,32.3803,32.3803,32.3652,32.3652,15600.0
2010-04-12 14:40:00,42.98,42.99,42.95,42.96,21900.0,32.3652,32.3728,32.3426,32.3502,21900.0
2010-04-12 14:45:00,42.97,42.97,42.96,42.96,23700.0,32.3577,32.3577,32.3502,32.3502,23700.0
2010-04-12 14:50:00,42.97,42.97,42.96,42.96,9100.0,32.3577,32.3577,32.3502,32.3502,9100.0
2010-04-12 14:55:00,42.96,42.97,42.95,42.97,29800.0,32.3502,32.3577,32.3426,32.3577,29800.0
2010-04-12 15:00:00,42.96,42.97,42.96,42.97,35700.0,32.3502,32.3577,32.3502,32.3577,35700.0
2010-04-12 15:05:00,42.97,43.02,42.97,43.0,64000.0,32.3577,32.3954,32.3577,32.3803,64000.0
2010-04-12 15:10:00,43.0,43.01,43.0,43.0,28600.0,32.3803,32.3878,32.3803,32.3803,28600.0
2010-04-12 15:15:00,43.0,43.01,42.99,43.01,44400.0,32.3803,32.3878,32.3728,32.3878,44400.0
2010-04-12 15:20:00,43.01,43.01,42.94,42.95,89600.0,32.3878,32.3878,32.3351,32.3426,89600.0
2010-04-12 15:25:00,42.95,42.99,42.94,42.99,69700.0,32.3426,32.3728,32.3351,32.3728,69700.0
2010-04-12 15:30:00,42.98,42.99,42.98,42.98,18900.0,32.3652,32.3728,32.3652,32.3652,18900.0
2010-04-12 15:35:00,42.99,42.99,42.98,42.99,61100.0,32.3728,32.3728,32.3652,32.3728,61100.0
2010-04-12 15:40:00,42.99,43.03,42.99,43.01,121200.0,32.3728,32.4029,32.3728,32.3878,121200.0
2010-04-12 15:45:00,43.01,43.06,42.99,43.06,136700.0,32.3878,32.4255,32.3728,32.4255,136700.0
2010-04-12 15:50:00,43.06,43.07,43.04,43.05,128800.0,32.4255,32.433,32.4104,32.4179,128800.0
2010-04-12 15:55:00,43.05,43.08,43.05,43.08,152200.0,32.4179,32.4405,32.4179,32.4405,152200.0
2010-04-13 09:30:00,42.83,42.85,42.55,42.77,221700.0,32.2523,32.2673,32.0414,32.2071,221700.0
2010-04-13 09:35:00,42.78,43.04,42.73,43.0,189600.0,32.2146,32.4104,32.177,32.3803,189600.0
2010-04-13 09:40:00,43.0,43.02,42.89,42.98,120300.0,32.3803,32.3954,32.2975,32.3652,120300.0
2010-04-13 09:45:00,42.98,43.03,42.97,43.0,118900.0,32.3652,32.4029,32.3577,32.3803,118900.0
2010-04-13 09:50:00,43.0,43.04,43.0,43.03,36800.0,32.3803,32.4104,32.3803,32.4029,36800.0
2010-04-13 09:55:00,43.03,43.07,43.02,43.02,60200.0,32.4029,32.433,32.3954,32.3954,60200.0
2010-04-13 10:00:00,43.02,43.07,43.01,43.06,71900.0,32.3954,32.433,32.3878,32.4255,71900.0
2010-04-13 10:05:00,43.06,43.07,43.05,43.05,38000.0,32.4255,32.433,32.4179,32.4179,38000.0
2010-04-13 10:10:00,43.06,43.09,43.03,43.05,125700.0,32.4255,32.4481,32.4029,32.4179,125700.0
2010-04-13 10:15:00,43.06,43.08,43.0,43.04,83400.0,32.4255,32.4405,32.3803,32.4104,83400.0
2010-04-13 10:20:00,43.04,43.07,43.0,43.07,55200.0,32.4104,32.433,32.3803,32.433,55200.0
2010-04-13 10:25:00,43.07,43.09,43.04,43.04,53300.0,32.433,32.4481,32.4104,32.4104,53300.0
2010-04-13 10:30:00,43.04,43.05,43.02,43.02,40000.0,32.4104,32.4179,32.3954,32.3954,40000.0
2010-04-13 10:35:00,43.03,43.03,42.85,42.91,84700.0,32.4029,32.4029,32.2673,32.3125,84700.0
2010-04-13 10:40:00,42.92,43.02,42.9,42.98,64200.0,32.32,32.3954,32.305,32.3652,64200.0
2010-04-13 10:45:00,42.99,43.0,42.97,42.98,17900.0,32.3728,32.3803,32.3577,32.3652,17900.0
2010-04-13 10:50:00,42.98,43.01,42.93,42.93,42900.0,32.3652,32.3878,32.3276,32.3276,42900.0
2010-04-13 10:55:00,42.92,43.0,42.92,43.0,67600.0,32.32,32.3803,32.32,32.3803,67600.0
2010-04-13 11:00:00,42.99,43.0,42.94,42.95,38000.0,32.3728,32.3803,32.3351,32.3426,38000.0
2010-04-13 11:05:00,42.94,42.95,42.9,42.9,25900.0,32.3351,32.3426,32.305,32.305,25900.0
2010-04-13 11:10:00,42.89,42.9,42.85,42.88,121900.0,32.2975,32.305,32.2673,32.2899,121900.0
2010-04-13 11:15:00,42.88,42.9,42.87,42.88,20500.0,32.2899,32.305,32.2824,32.2899,20500.0
2010-04-13 11:20:00,42.88,42.98,42.88,42.98,39300.0,32.2899,32.3652,32.2899,32.3652,39300.0
2010-04-13 11:25:00,42.97,42.98,42.97,42.98,6300.0,32.3577,32.3652,32.3577,32.3652,6300.0
2010-04-13 11:30:00,42.98,43.01,42.96,43.01,66700.0,32.3652,32.3878,32.3502,32.3878,66700.0
2010-04-13 11:35:00,43.01,43.07,42.99,43.07,46700.0,32.3878,32.433,32.3728,32.433,46700.0
2010-04-13 11:40:00,43.07,43.09,43.06,43.07,30000.0,32.433,32.4481,32.4255,32.433,30000.0
2010-04-13 11:45:00,43.07,43.09,43.06,43.07,35200.0,32.433,32.4481,32.4255,32.433,35200.0
2010-04-13 11:50:00,43.07,43.07,43.02,43.02,18400.0,32.433,32.433,32.3954,32.3954,18400.0
2010-04-13 11:55:00,43.03,43.03,42.99,42.99,16600.0,32.4029,32.4029,32.3728,32.3728,16600.0
2010-04-13 12:00:00,42.98,42.98,42.93,42.94,38600.0,32.3652,32.3652,32.3276,32.3351,38600.0
2010-04-13 12:05:00,42.94,42.94,42.85,42.85,37500.0,32.3351,32.3351,32.2673,32.2673,37500.0
2010-04-13 12:10:00,42.85,42.97,42.85,42.94,64300.0,32.2673,32.3577,32.2673,32.3351,64300.0
2010-04-13 12:15:00,42.95,43.0,42.94,43.0,15900.0,32.3426,32.3803,32.3351,32.3803,15900.0
2010-04-13 12:20:00,43.0,43.02,42.99,43.0,21100.0,32.3803,32.3954,32.3728,32.3803,21100.0
2010-04-13 12:25:00,43.01,43.04,43.0,43.04,27500.0,32.3878,32.4104,32.3803,32.4104,27500.0
2010-04-13 12:30:00,43.04,43.04,42.97,43.0,25000.0,32.4104,32.4104,32.3577,32.3803,25000.0
2010-04-13 12:35:00,43.0,43.0,42.99,43.0,7400.0,32.3803,32.3803,32.3728,32.3803,7400.0
2010-04-13 12:40:00,43.0,43.0,42.96,42.97,17200.0,32.3803,32.3803,32.3502,32.3577,17200.0
2010-04-13 12:45:00,42.97,42.97,42.96,42.97,3800.0,32.3577,32.3577,32.3502,32.3577,3800.0
2010-04-13 12:50:00,42.97,43.0,42.96,42.99,25400.0,32.3577,32.3803,32.3502,32.3728,25400.0
2010-04-13 12:55:00,42.99,43.0,42.98,42.99,21300.0,32.3728,32.3803,32.3652,32.3728,21300.0
2010-04-13 13:00:00,42.98,42.99,42.96,42.97,27400.0,32.3652,32.3728,32.3502,32.3577,27400.0
2010-04-13 13:05:00,42.96,42.97,42.91,42.92,36400.0,32.3502,32.3577,32.3125,32.32,36400.0
2010-04-13 13:10:00,42.93,42.94,42.89,42.91,80000.0,32.3276,32.3351,32.2975,32.3125,80000.0
2010-04-13 13:15:00,42.92,42.92,42.89,42.9,30900.0,32.32,32.32,32.2975,32.305,30900.0
2010-04-13 13:20:00,42.91,42.94,42.89,42.9,34900.0,32.3125,32.3351,32.2975,32.305,34900.0
2010-04-13 13:25:00,42.9,42.91,42.9,42.91,20600.0,32.305,32.3125,32.305,32.3125,20600.0
2010-04-13 13:30:00,42.91,42.91,42.9,42.91,13100.0,32.3125,32.3125,32.305,32.3125,13100.0
2010-04-13 13:35:00,42.9,42.92,42.9,42.92,36700.0,32.305,32.32,32.305,32.32,36700.0
2010-04-13 13:40:00,42.92,42.95,42.91,42.95,40500.0,32.32,32.3426,32.3125,32.3426,40500.0
2010-04-13 13:45:00,42.95,43.01,42.95,43.0,67000.0,32.3426,32.3878,32.3426,32.3803,67000.0
2010-04-13 13:50:00,43.0,43.05,42.98,43.04,58000.0,32.3803,32.4179,32.3652,32.4104,58000.0
2010-04-13 13:55:00,43.04,43.05,43.02,43.03,20200.0,32.4104,32.4179,32.3954,32.4029,20200.0
2010-04-13 14:00:00,43.03,43.05,43.02,43.04,34400.0,32.4029,32.4179,32.3954,32.4104,34400.0
2010-04-13 14:05:00,43.05,43.05,42.99,43.0,69500.0,32.4179,32.4179,32.3728,32.3803,69500.0
2010-04-13 14:10:00,43.01,43.01,43.0,43.01,11800.0,32.3878,32.3878,32.3803,32.3878,11800.0
2010-04-13 14:15:00,43.01,43.04,43.0,43.03,37300.0,32.3878,32.4104,32.3803,32.4029,37300.0
2010-04-13 14:20:00,43.03,43.03,43.02,43.03,15900.0,32.4029,32.4029,32.3954,32.4029,15900.0
2010-04-13 14:25:00,43.03,43.05,43.03,43.03,23300.0,32.4029,32.4179,32.4029,32.4029,23300.0
2010-04-13 14:30:00,43.03,43.04,43.03,43.03,25600.0,32.4029,32.4104,32.4029,32.4029,25600.0
2010-04-13 14:35:00,43.04,43.07,43.03,43.04,28300.0,32.4104,32.433,32.4029,32.4104,28300.0
2010-04-13 14:40:00,43.04,43.05,43.03,43.05,27200.0,32.4104,32.4179,32.4029,32.4179,27200.0
2010-04-13 14:45:00,43.05,43.08,43.04,43.08,27300.0,32.4179,32.4405,32.4104,32.4405,27300.0
2010-04-13 14:50:00,43.07,43.09,43.07,43.08,23300.0,32.433,32.4481,32.433,32.4405,23300.0
2010-04-13 14:55:00,43.07,43.09,43.05,43.06,17400.0,32.433,32.4481,32.4179,32.4255,17400.0
2010-04-13 15:00:00,43.06,43.06,43.05,43.06,20100.0,32.4255,32.4255,32.4179,32.4255,20100.0
2010-04-13 15:05:00,43.06,43.06,43.05,43.06,21400.0,32.4255,32.4255,32.4179,32.4255,21400.0
2010-04-13 15:10:00,43.05,43.07,43.05,43.06,42500.0,32.4179,32.433,32.4179,32.4255,42500.0
2010-04-13 15:15:00,43.06,43.07,43.05,43.07,31700.0,32.4255,32.433,32.4179,32.433,31700.0
2010-04-13 15:20:00,43.07,43.1,43.06,43.1,75200.0,32.433,32.4556,32.4255,32.4556,75200.0
2010-04-13 15:25:00,43.1,43.12,43.07,43.1,108500.0,32.4556,32.4707,32.433,32.4556,108500.0
2010-04-13 15:30:00,43.09,43.12,43.09,43.1,47500.0,32.4481,32.4707,32.4481,32.4556,47500.0
2010-04-13 15:35:00,43.1,43.11,43.05,43.07,76200.0,32.4556,32.4631,32.4179,32.433,76200.0
2010-04-13 15:40:00,43.07,43.1,43.06,43.1,56200.0,32.433,32.4556,32.4255,32.4556,56200.0
2010-04-13 15:45:00,43.1,43.1,43.09,43.1,69700.0,32.4556,32.4556,32.4481,32.4556,69700.0
2010-04-13 15:50:00,43.09,43.11,43.08,43.1,116300.0,32.4481,32.4631,32.4405,32.4556,116300.0
2010-04-13 15:55:00,43.09,43.1,43.08,43.08,155800.0,32.4481,32.4556,32.4405,32.4405,155800.0
2010-04-14 09:30:00,43.06,43.16,42.88,43.05,120900.0,32.708,32.7839,32.5713,32.7004,120900.0
2010-04-14 09:35:00,43.03,43.08,43.03,43.05,82400.0,32.6852,32.7232,32.6852,32.7004,82400.0
2010-04-14 09:40:00,43.05,43.1,43.05,43.09,37900.0,32.7004,32.7384,32.7004,32.7308,37900.0
2010-04-14 09:45:00,43.1,43.15,43.09,43.12,141300.0,32.7384,32.7764,32.7308,32.7536,141300.0
2010-04-14 09:50:00,43.13,43.17,43.11,43.13,50800.0,32.7612,32.7915,32.746,32.7612,50800.0
2010-04-14 09:55:00,43.15,43.19,43.11,43.17,66900.0,32.7764,32.8067,32.746,32.7915,66900.0
2010-04-14 10:00:00,43.17,43.25,43.17,43.22,83800.0,32.7915,32.8523,32.7915,32.8295,83800.0
2010-04-14 10:05:00,43.2,43.25,43.17,43.25,59400.0,32.8143,32.8523,32.7915,32.8523,59400.0
2010-04-14 10:10:00,43.26,43.28,43.13,43.16,81300.0,32.8599,32.8751,32.7612,32.7839,81300.0
2010-04-14 10:15:00,43.17,43.19,43.14,43.19,31600.0,32.7915,32.8067,32.7688,32.8067,31600.0
2010-04-14 10:20:00,43.18,43.32,43.18,43.32,93200.0,32.7991,32.9055,32.7991,32.9055,93200.0
2010-04-14 10:25:00,43.32,43.35,43.3,43.33,45600.0,32.9055,32.9283,32.8903,32.9131,45600.0
2010-04-14 10:30:00,43.34,43.36,43.29,43.3,49100.0,32.9207,32.9359,32.8827,32.8903,49100.0
2010-04-14 10:35:00,43.3,43.31,43.26,43.26,45100.0,32.8903,32.8979,32.8599,32.8599,45100.0
2010-04-14 10:40:00,43.27,43.29,43.26,43.29,48500.0,32.8675,32.8827,32.8599,32.8827,48500.0
2010-04-14 10:45:00,43.27,43.27,43.22,43.23,33100.0,32.8675,32.8675,32.8295,32.8371,33100.0
2010-04-14 10:50:00,43.23,43.23,43.18,43.19,38100.0,32.8371,32.8371,32.7991,32.8067,38100.0
2010-04-14 10:55:00,43.19,43.2,43.16,43.18,108100.0,32.8067,32.8143,32.7839,32.7991,108100.0
2010-04-14 11:00:00,43.17,43.22,43.13,43.13,45900.0,32.7915,32.8295,32.7612,32.7612,45900.0
2010-04-14 11:05:00,43.13,43.15,43.12,43.13,35500.0,32.7612,32.7764,32.7536,32.7612,35500.0
2010-04-14 11:10:00,43.12,43.13,43.09,43.09,32300.0,32.7536,32.7612,32.7308,32.7308,32300.0
2010-04-14 11:15:00,43.09,43.1,43.05,43.06,60800.0,32.7308,32.7384,32.7004,32.708,60800.0
2010-04-14 11:20:00,43.06,43.07,43.05,43.07,41600.0,32.708,32.7156,32.7004,32.7156,41600.0
2010-04-14 11:25:00,43.07,43.13,43.06,43.13,39000.0,32.7156,32.7612,32.708,32.7612,39000.0
2010-04-14 11:30:00,43.13,43.17,43.12,43.13,44900.0,32.7612,32.7915,32.7536,32.7612,44900.0
2010-04-14 11:35:00,43.13,43.14,43.07,43.08,37200.0,32.7612,32.7688,32.7156,32.7232,37200.0
2010-04-14 11:40:00,43.08,43.08,43.06,43.07,30600.0,32.7232,32.7232,32.708,32.7156,30600.0
2010-04-14 11:45:00,43.06,43.07,43.05,43.06,31200.0,32.708,32.7156,32.7004,32.708,31200.0
2010-04-14 11:50:00,43.05,43.07,43.04,43.06,139200.0,32.7004,32.7156,32.6928,32.708,139200.0
2010-04-14 11:55:00,43.05,43.15,43.05,43.09,137000.0,32.7004,32.7764,32.7004,32.7308,137000.0
2010-04-14 12:00:00,43.08,43.11,43.08,43.09,28300.0,32.7232,32.746,32.7232,32.7308,28300.0
2010-04-14 12:05:00,43.08,43.09,43.07,43.08,16500.0,32.7232,32.7308,32.7156,32.7232,16500.0
2010-04-14 12:10:00,43.09,43.15,43.08,43.08,26500.0,32.7308,32.7764,32.7232,32.7232,26500.0
2010-04-14 12:15:00,43.09,43.09,43.06,43.08,38500.0,32.7308,32.7308,32.708,32.7232,38500.0
2010-04-14 12:20:00,43.08,43.11,43.07,43.11,25800.0,32.7232,32.746,32.7156,32.746,25800.0
2010-04-14 12:25:00,43.12,43.12,43.09,43.09,17500.0,32.7536,32.7536,32.7308,32.7308,17500.0
2010-04-14 12:30:00,43.1,43.1,43.05,43.05,36600.0,32.7384,32.7384,32.7004,32.7004,36600.0
2010-04-14 12:35:00,43.06,43.15,43.04,43.05,30100.0,32.708,32.7764,32.6928,32.7004,30100.0
2010-04-14 12:40:00,43.05,43.08,43.04,43.07,27600.0,32.7004,32.7232,32.6928,32.7156,27600.0
2010-04-14 12:45:00,43.07,43.08,43.07,43.07,12200.0,32.7156,32.7232,32.7156,32.7156,12200.0
2010-04-14 12:50:00,43.08,43.11,43.06,43.1,43100.0,32.7232,32.746,32.708,32.7384,43100.0
2010-04-14 12:55:00,43.1,43.15,43.08,43.15,51400.0,32.7384,32.7764,32.7232,32.7764,51400.0
2010-04-14 13:00:00,43.15,43.18,43.15,43.18,36500.0,32.7764,32.7991,32.7764,32.7991,36500.0
2010-04-14 13:05:00,43.18,43.18,43.17,43.17,12800.0,32.7991,32.7991,32.7915,32.7915,12800.0
2010-04-14 13:10:00,43.18,43.18,43.17,43.18,9700.0,32.7991,32.7991,32.7915,32.7991,9700.0
2010-04-14 13:15:00,43.18,43.18,43.15,43.15,42900.0,32.7991,32.7991,32.7764,32.7764,42900.0
2010-04-14 13:20:00,43.15,43.16,43.15,43.15,17900.0,32.7764,32.7839,32.7764,32.7764,17900.0
2010-04-14 13:25:00,43.15,43.16,43.13,43.15,38500.0,32.7764,32.7839,32.7612,32.7764,38500.0
2010-04-14 13:30:00,43.15,43.15,43.1,43.11,59700.0,32.7764,32.7764,32.7384,32.746,59700.0
2010-04-14 13:35:00,43.11,43.11,43.07,43.07,46600.0,32.746,32.746,32.7156,32.7156,46600.0
2010-04-14 13:40:00,43.07,43.07,43.05,43.06,30100.0,32.7156,32.7156,32.7004,32.708,30100.0
2010-04-14 13:45:00,43.05,43.06,43.03,43.04,65000.0,32.7004,32.708,32.6852,32.6928,65000.0
2010-04-14 13:50:00,43.04,43.07,43.04,43.06,27100.0,32.6928,32.7156,32.6928,32.708,27100.0
2010-04-14 13:55:00,43.06,43.07,43.04,43.05,36600.0,32.708,32.7156,32.6928,32.7004,36600.0
2010-04-14 14:00:00,43.05,43.07,43.05,43.06,34300.0,32.7004,32.7156,32.7004,32.708,34300.0
2010-04-14 14:05:00,43.06,43.06,43.05,43.05,35100.0,32.708,32.708,32.7004,32.7004,35100.0
2010-04-14 14:10:00,43.06,43.08,43.05,43.06,32200.0,32.708,32.7232,32.7004,32.708,32200.0
2010-04-14 14:15:00,43.06,43.06,43.05,43.06,15800.0,32.708,32.708,32.7004,32.708,15800.0
2010-04-14 14:20:00,43.06,43.06,43.04,43.05,44800.0,32.708,32.708,32.6928,32.7004,44800.0
2010-04-14 14:25:00,43.05,43.06,43.03,43.03,67800.0,32.7004,32.708,32.6852,32.6852,67800.0
2010-04-14 14:30:00,43.03,43.04,43.01,43.02,48100.0,32.6852,32.6928,32.67,32.6776,48100.0
2010-04-14 14:35:00,43.02,43.02,42.99,42.99,55100.0,32.6776,32.6776,32.6548,32.6548,55100.0
2010-04-14 14:40:00,42.99,43.0,42.97,42.98,36200.0,32.6548,32.6624,32.6396,32.6472,36200.0
2010-04-14 14:45:00,42.97,42.98,42.97,42.97,55300.0,32.6396,32.6472,32.6396,32.6396,55300.0
2010-04-14 14:50:00,42.97,43.1,42.97,43.09,90700.0,32.6396,32.7384,32.6396,32.7308,90700.0
2010-04-14 14:55:00,43.09,43.1,43.01,43.01,42600.0,32.7308,32.7384,32.67,32.67,42600.0
2010-04-14 15:00:00,43.01,43.03,43.0,43.01,50900.0,32.67,32.6852,32.6624,32.67,50900.0
2010-04-14 15:05:00,43.01,43.01,42.99,43.0,55500.0,32.67,32.67,32.6548,32.6624,55500.0
2010-04-14 15:10:00,43.01,43.01,42.99,42.99,30100.0,32.67,32.67,32.6548,32.6548,30100.0
2010-04-14 15:15:00,42.99,43.0,42.97,42.97,28700.0,32.6548,32.6624,32.6396,32.6396,28700.0
2010-04-14 15:20:00,42.97,42.98,42.95,42.96,53100.0,32.6396,32.6472,32.6244,32.632,53100.0
2010-04-14 15:25:00,42.97,42.97,42.95,42.96,62700.0,32.6396,32.6396,32.6244,32.632,62700.0
2010-04-14 15:30:00,42.96,42.97,42.94,42.97,126900.0,32.632,32.6396,32.6168,32.6396,126900.0
2010-04-14 15:35:00,42.98,43.0,42.97,42.99,141400.0,32.6472,32.6624,32.6396,32.6548,141400.0
2010-04-14 15:40:00,42.98,43.01,42.97,43.0,150100.0,32.6472,32.67,32.6396,32.6624,150100.0
2010-04-14 15:45:00,43.0,43.01,43.0,43.0,64800.0,32.6624,32.67,32.6624,32.6624,64800.0
2010-04-14 15:50:00,43.01,43.01,43.0,43.0,154300.0,32.67,32.67,32.6624,32.6624,154300.0
2010-04-14 15:55:00,43.0,43.01,43.0,43.0,143000.0,32.6624,32.67,32.6624,32.6624,143000.0
2010-04-15 09:30:00,43.04,43.09,42.98,43.01,79800.0,32.6928,32.7308,32.6472,32.67,79800.0
2010-04-15 09:35:00,43.01,43.09,43.0,43.01,56900.0,32.67,32.7308,32.6624,32.67,56900.0
2010-04-15 09:40:00,43.0,43.05,43.0,43.04,76100.0,32.6624,32.7004,32.6624,32.6928,76100.0
2010-04-15 09:45:00,43.03,43.06,42.99,43.06,181500.0,32.6852,32.708,32.6548,32.708,181500.0
2010-04-15 09:50:00,43.06,43.15,43.03,43.11,181700.0,32.708,32.7764,32.6852,32.746,181700.0
2010-04-15 09:55:00,43.12,43.23,43.09,43.16,171000.0,32.7536,32.8371,32.7308,32.7839,171000.0
2010-04-15 10:00:00,43.15,43.17,43.14,43.17,23700.0,32.7764,32.7915,32.7688,32.7915,23700.0
2010-04-15 10:05:00,43.17,43.24,43.17,43.2,21300.0,32.7915,32.8447,32.7915,32.8143,21300.0
2010-04-15 10:10:00,43.2,43.21,43.15,43.16,51800.0,32.8143,32.8219,32.7764,32.7839,51800.0
2010-04-15 10:15:00,43.16,43.18,43.14,43.15,21600.0,32.7839,32.7991,32.7688,32.7764,21600.0
2010-04-15 10:20:00,43.17,43.17,43.09,43.09,43000.0,32.7915,32.7915,32.7308,32.7308,43000.0
2010-04-15 10:25:00,43.09,43.11,43.09,43.11,30600.0,32.7308,32.746,32.7308,32.746,30600.0
2010-04-15 10:30:00,43.1,43.13,43.09,43.12,35100.0,32.7384,32.7612,32.7308,32.7536,35100.0
2010-04-15 10:35:00,43.13,43.17,43.1,43.1,54400.0,32.7612,32.7915,32.7384,32.7384,54400.0
2010-04-15 10:40:00,43.1,43.14,43.09,43.1,36400.0,32.7384,32.7688,32.7308,32.7384,36400.0
2010-04-15 10:45:00,43.1,43.11,43.08,43.11,59000.0,32.7384,32.746,32.7232,32.746,59000.0
2010-04-15 10:50:00,43.1,43.12,43.09,43.11,39600.0,32.7384,32.7536,32.7308,32.746,39600.0
2010-04-15 10:55:00,43.11,43.12,43.06,43.08,32800.0,32.746,32.7536,32.708,32.7232,32800.0
2010-04-15 11:00:00,43.08,43.08,43.07,43.07,7700.0,32.7232,32.7232,32.7156,32.7156,7700.0
2010-04-15 11:05:00,43.08,43.08,43.07,43.07,6000.0,32.7232,32.7232,32.7156,32.7156,6000.0
2010-04-15 11:10:00,43.08,43.08,43.03,43.06,64200.0,32.7232,32.7232,32.6852,32.708,64200.0
2010-04-15 11:15:00,43.06,43.08,43.02,43.03,45900.0,32.708,32.7232,32.6776,32.6852,45900.0
2010-04-15 11:20:00,43.03,43.03,42.99,43.0,55300.0,32.6852,32.6852,32.6548,32.6624,55300.0
2010-04-15 11:25:00,43.01,43.01,42.99,43.0,87400.0,32.67,32.67,32.6548,32.6624,87400.0
2010-04-15 11:30:00,43.0,43.04,43.0,43.01,43700.0,32.6624,32.6928,32.6624,32.67,43700.0
2010-04-15 11:35:00,43.01,43.06,43.01,43.06,15700.0,32.67,32.708,32.67,32.708,15700.0
2010-04-15 11:40:00,43.05,43.06,43.03,43.04,12400.0,32.7004,32.708,32.6852,32.6928,12400.0
2010-04-15 11:45:00,43.05,43.06,43.0,43.01,24600.0,32.7004,32.708,32.6624,32.67,24600.0
2010-04-15 11:50:00,43.02,43.04,43.01,43.03,21500.0,32.6776,32.6928,32.67,32.6852,21500.0
2010-04-15 11:55:00,43.04,43.04,43.0,43.03,21900.0,32.6928,32.6928,32.6624,32.6852,21900.0
2010-04-15 12:00:00,43.03,43.04,43.02,43.04,13000.0,32.6852,32.6928,32.6776,32.6928,13000.0
2010-04-15 12:05:00,43.05,43.07,43.03,43.04,10800.0,32.7004,32.7156,32.6852,32.6928,10800.0
2010-04-15 12:10:00,43.05,43.06,43.03,43.05,32100.0,32.7004,32.708,32.6852,32.7004,32100.0
2010-04-15 12:15:00,43.06,43.07,43.04,43.06,9700.0,32.708,32.7156,32.6928,32.708,9700.0
2010-04-15 12:20:00,43.05,43.1,43.0,43.05,36500.0,32.7004,32.7384,32.6624,32.7004,36500.0
2010-04-15 12:25:00,43.05,43.06,43.02,43.05,21500.0,32.7004,32.708,32.6776,32.7004,21500.0
2010-04-15 12:30:00,43.05,43.08,43.05,43.06,8300.0,32.7004,32.7232,32.7004,32.708,8300.0
2010-04-15 12:35:00,43.08,43.09,43.03,43.08,15100.0,32.7232,32.7308,32.6852,32.7232,15100.0
2010-04-15 12:40:00,43.08,43.08,43.05,43.07,21400.0,32.7232,32.7232,32.7004,32.7156,21400.0
2010-04-15 12:45:00,43.06,43.08,43.05,43.06,14300.0,32.708,32.7232,32.7004,32.708,14300.0
2010-04-15 12:50:00,43.06,43.08,43.05,43.06,13700.0,32.708,32.7232,32.7004,32.708,13700.0
2010-04-15 12:55:00,43.05,43.08,43.05,43.06,16400.0,32.7004,32.7232,32.7004,32.708,16400.0
2010-04-15 13:00:00,43.06,43.07,43.04,43.05,22700.0,32.708,32.7156,32.6928,32.7004,22700.0
2010-04-15 13:05:00,43.06,43.1,43.04,43.07,41300.0,32.708,32.7384,32.6928,32.7156,41300.0
2010-04-15 13:10:00,43.08,43.09,43.07,43.08,18700.0,32.7232,32.7308,32.7156,32.7232,18700.0
2010-04-15 13:15:00,43.08,43.1,43.07,43.09,18700.0,32.7232,32.7384,32.7156,32.7308,18700.0
2010-04-15 13:20:00,43.09,43.1,43.05,43.06,21700.0,32.7308,32.7384,32.7004,32.708,21700.0
2010-04-15 13:25:00,43.07,43.12,43.07,43.08,32000.0,32.7156,32.7536,32.7156,32.7232,32000.0
2010-04-15 13:30:00,43.08,43.1,43.07,43.09,36400.0,32.7232,32.7384,32.7156,32.7308,36400.0
2010-04-15 13:35:00,43.09,43.09,43.06,43.08,6800.0,32.7308,32.7308,32.708,32.7232,6800.0
2010-04-15 13:40:00,43.07,43.08,43.06,43.07,20500.0,32.7156,32.7232,32.708,32.7156,20500.0
2010-04-15 13:45:00,43.08,43.08,43.06,43.07,34100.0,32.7232,32.7232,32.708,32.7156,34100.0
2010-04-15 13:50:00,43.07,43.08,43.07,43.08,19200.0,32.7156,32.7232,32.7156,32.7232,19200.0
2010-04-15 13:55:00,43.09,43.13,43.09,43.11,31800.0,32.7308,32.7612,32.7308,32.746,31800.0
2010-04-15 14:00:00,43.11,43.14,43.09,43.14,37400.0,32.746,32.7688,32.7308,32.7688,37400.0
2010-04-15 14:05:00,43.13,43.17,43.13,43.13,30600.0,32.7612,32.7915,32.7612,32.7612,30600.0
2010-04-15 14:10:00,43.13,43.14,43.12,43.12,17300.0,32.7612,32.7688,32.7536,32.7536,17300.0
2010-04-15 14:15:00,43.13,43.19,43.13,43.15,35400.0,32.7612,32.8067,32.7612,32.7764,35400.0
2010-04-15 14:20:00,43.14,43.14,43.09,43.1,27000.0,32.7688,32.7688,32.7308,32.7384,27000.0
2010-04-15 14:25:00,43.1,43.11,43.08,43.11,46200.0,32.7384,32.746,32.7232,32.746,46200.0
2010-04-15 14:30:00,43.11,43.15,43.11,43.15,39400.0,32.746,32.7764,32.746,32.7764,39400.0
2010-04-15 14:35:00,43.14,43.17,43.13,43.17,38000.0,32.7688,32.7915,32.7612,32.7915,38000.0
2010-04-15 14:40:00,43.17,43.2,43.16,43.2,47100.0,32.7915,32.8143,32.7839,32.8143,47100.0
2010-04-15 14:45:00,43.2,43.2,43.19,43.19,41600.0,32.8143,32.8143,32.8067,32.8067,41600.0
2010-04-15 14:50:00,43.19,43.28,43.19,43.28,84900.0,32.8067,32.8751,32.8067,32.8751,84900.0
2010-04-15 14:55:00,43.28,43.31,43.26,43.3,90800.0,32.8751,32.8979,32.8599,32.8903,90800.0
2010-04-15 15:00:00,43.3,43.32,43.24,43.24,64200.0,32.8903,32.9055,32.8447,32.8447,64200.0
2010-04-15 15:05:00,43.24,43.25,43.21,43.23,31500.0,32.8447,32.8523,32.8219,32.8371,31500.0
2010-04-15 15:10:00,43.23,43.29,43.22,43.29,58600.0,32.8371,32.8827,32.8295,32.8827,58600.0
2010-04-15 15:15:00,43.29,43.3,43.24,43.27,161200.0,32.8827,32.8903,32.8447,32.8675,161200.0
2010-04-15 15:20:00,43.27,43.28,43.25,43.27,51300.0,32.8675,32.8751,32.8523,32.8675,51300.0
2010-04-15 15:25:00,43.27,43.28,43.23,43.23,51900.0,32.8675,32.8751,32.8371,32.8371,51900.0
2010-04-15 15:30:00,43.23,43.24,43.17,43.19,53700.0,32.8371,32.8447,32.7915,32.8067,53700.0
2010-04-15 15:35:00,43.2,43.2,43.14,43.14,52400.0,32.8143,32.8143,32.7688,32.7688,52400.0
2010-04-15 15:40:00,43.14,43.19,43.13,43.17,58900.0,32.7688,32.8067,32.7612,32.7915,58900.0
2010-04-15 15:45:00,43.17,43.2,43.13,43.2,62100.0,32.7915,32.8143,32.7612,32.8143,62100.0
2010-04-15 15:50:00,43.2,43.21,43.17,43.21,111000.0,32.8143,32.8219,32.7915,32.8219,111000.0
2010-04-15 15:55:00,43.2,43.23,43.2,43.21,157200.0,32.8143,32.8371,32.8143,32.8219,157200.0
2010-04-16 09:30:00,42.95,43.23,42.95,43.19,99700.0,32.6244,32.8371,32.6244,32.8067,99700.0
2010-04-16 09:35:00,43.18,43.24,43.15,43.2,44900.0,32.7991,32.8447,32.7764,32.8143,44900.0
2010-04-16 09:40:00,43.2,43.23,43.19,43.19,31300.0,32.8143,32.8371,32.8067,32.8067,31300.0
2010-04-16 09:45:00,43.19,43.21,43.19,43.2,30300.0,32.8067,32.8219,32.8067,32.8143,30300.0
2010-04-16 09:50:00,43.2,43.22,43.18,43.2,63400.0,32.8143,32.8295,32.7991,32.8143,63400.0
2010-04-16 09:55:00,43.18,43.24,43.18,43.21,67600.0,32.7991,32.8447,32.7991,32.8219,67600.0
2010-04-16 10:00:00,43.21,43.23,43.2,43.22,35300.0,32.8219,32.8371,32.8143,32.8295,35300.0
2010-04-16 10:05:00,43.22,43.28,43.2,43.26,61100.0,32.8295,32.8751,32.8143,32.8599,61100.0
2010-04-16 10:10:00,43.25,43.28,43.25,43.25,31900.0,32.8523,32.8751,32.8523,32.8523,31900.0
2010-04-16 10:15:00,43.25,43.26,43.25,43.26,35500.0,32.8523,32.8599,32.8523,32.8599,35500.0
2010-04-16 10:20:00,43.26,43.26,43.25,43.25,36000.0,32.8599,32.8599,32.8523,32.8523,36000.0
2010-04-16 10:25:00,43.26,43.3,43.25,43.3,39400.0,32.8599,32.8903,32.8523,32.8903,39400.0
2010-04-16 10:30:00,43.3,43.34,43.25,43.26,51800.0,32.8903,32.9207,32.8523,32.8599,51800.0
2010-04-16 10:35:00,43.26,43.27,43.23,43.26,148200.0,32.8599,32.8675,32.8371,32.8599,148200.0
2010-04-16 10:40:00,43.26,43.36,43.25,43.33,86000.0,32.8599,32.9359,32.8523,32.9131,86000.0
2010-04-16 10:45:00,43.34,43.36,43.28,43.3,76400.0,32.9207,32.9359,32.8751,32.8903,76400.0
2010-04-16 10:50:00,43.31,43.35,43.27,43.31,195100.0,32.8979,32.9283,32.8675,32.8979,195100.0
2010-04-16 10:55:00,43.31,43.36,43.29,43.33,57600.0,32.8979,32.9359,32.8827,32.9131,57600.0
2010-04-16 11:00:00,43.32,43.34,43.3,43.3,35200.0,32.9055,32.9207,32.8903,32.8903,35200.0
2010-04-16 11:05:00,43.3,43.31,43.28,43.3,105200.0,32.8903,32.8979,32.8751,32.8903,105200.0
2010-04-16 11:10:00,43.29,43.32,43.27,43.3,133100.0,32.8827,32.9055,32.8675,32.8903,133100.0
2010-04-16 11:15:00,43.3,43.3,43.1,43.15,117700.0,32.8903,32.8903,32.7384,32.7764,117700.0
2010-04-16 11:20:00,43.14,43.18,43.13,43.16,47900.0,32.7688,32.7991,32.7612,32.7839,47900.0
2010-04-16 11:25:00,43.16,43.26,43.14,43.22,88300.0,32.7839,32.8599,32.7688,32.8295,88300.0
2010-04-16 11:30:00,43.22,43.24,43.13,43.13,34700.0,32.8295,32.8447,32.7612,32.7612,34700.0
2010-04-16 11:35:00,43.14,43.15,43.13,43.14,16800.0,32.7688,32.7764,32.7612,32.7688,16800.0
2010-04-16 11:40:00,43.13,43.17,43.13,43.15,23700.0,32.7612,32.7915,32.7612,32.7764,23700.0
2010-04-16 11:45:00,43.14,43.16,43.12,43.16,44200.0,32.7688,32.7839,32.7536,32.7839,44200.0
2010-04-16 11:50:00,43.15,43.16,43.06,43.12,47800.0,32.7764,32.7839,32.708,32.7536,47800.0
2010-04-16 11:55:00,43.11,43.14,43.08,43.13,28300.0,32.746,32.7688,32.7232,32.7612,28300.0
2010-04-16 12:00:00,43.12,43.13,42.99,43.01,36000.0,32.7536,32.7612,32.6548,32.67,36000.0
2010-04-16 12:05:00,43.01,43.01,42.95,43.0,24100.0,32.67,32.67,32.6244,32.6624,24100.0
2010-04-16 12:10:00,43.0,43.01,42.98,42.98,15000.0,32.6624,32.67,32.6472,32.6472,15000.0
2010-04-16 12:15:00,42.98,43.01,42.98,43.0,19700.0,32.6472,32.67,32.6472,32.6624,19700.0
2010-04-16 12:20:00,43.0,43.04,43.0,43.02,30900.0,32.6624,32.6928,32.6624,32.6776,30900.0
2010-04-16 12:25:00,43.02,43.08,43.02,43.08,25200.0,32.6776,32.7232,32.6776,32.7232,25200.0
2010-04-16 12:30:00,43.07,43.09,43.07,43.07,20600.0,32.7156,32.7308,32.7156,32.7156,20600.0
2010-04-16 12:35:00,43.08,43.08,43.05,43.05,53200.0,32.7232,32.7232,32.7004,32.7004,53200.0
2010-04-16 12:40:00,43.06,43.12,43.05,43.1,41700.0,32.708,32.7536,32.7004,32.7384,41700.0
2010-04-16 12:45:00,43.1,43.16,43.1,43.14,26000.0,32.7384,32.7839,32.7384,32.7688,26000.0
2010-04-16 12:50:00,43.13,43.14,43.1,43.14,31100.0,32.7612,32.7688,32.7384,32.7688,31100.0
2010-04-16 12:55:00,43.14,43.15,43.1,43.13,27500.0,32.7688,32.7764,32.7384,32.7612,27500.0
2010-04-16 13:00:00,43.12,43.15,43.1,43.1,49800.0,32.7536,32.7764,32.7384,32.7384,49800.0
2010-04-16 13:05:00,43.11,43.15,43.1,43.11,49500.0,32.746,32.7764,32.7384,32.746,49500.0
2010-04-16 13:10:00,43.11,43.17,43.1,43.15,62400.0,32.746,32.7915,32.7384,32.7764,62400.0
2010-04-16 13:15:00,43.15,43.18,43.14,43.16,66200.0,32.7764,32.7991,32.7688,32.7839,66200.0
2010-04-16 13:20:00,43.16,43.16,43.08,43.11,50100.0,32.7839,32.7839,32.7232,32.746,50100.0
2010-04-16 13:25:00,43.1,43.15,43.1,43.1,26400.0,32.7384,32.7764,32.7384,32.7384,26400.0
2010-04-16 13:30:00,43.1,43.12,43.1,43.1,34700.0,32.7384,32.7536,32.7384,32.7384,34700.0
2010-04-16 13:35:00,43.1,43.12,43.09,43.12,26800.0,32.7384,32.7536,32.7308,32.7536,26800.0
2010-04-16 13:40:00,43.12,43.12,43.1,43.1,19900.0,32.7536,32.7536,32.7384,32.7384,19900.0
2010-04-16 13:45:00,43.1,43.11,43.1,43.1,7700.0,32.7384,32.746,32.7384,32.7384,7700.0
2010-04-16 13:50:00,43.1,43.11,43.09,43.1,24000.0,32.7384,32.746,32.7308,32.7384,24000.0
2010-04-16 13:55:00,43.1,43.11,43.09,43.1,31000.0,32.7384,32.746,32.7308,32.7384,31000.0
2010-04-16 14:00:00,43.1,43.13,43.1,43.12,22600.0,32.7384,32.7612,32.7384,32.7536,22600.0
2010-04-16 14:05:00,43.11,43.16,43.1,43.15,29100.0,32.746,32.7839,32.7384,32.7764,29100.0
2010-04-16 14:10:00,43.15,43.15,43.09,43.11,26000.0,32.7764,32.7764,32.7308,32.746,26000.0
2010-04-16 14:15:00,43.11,43.15,43.11,43.13,14600.0,32.746,32.7764,32.746,32.7612,14600.0
2010-04-16 14:20:00,43.13,43.14,43.11,43.13,29100.0,32.7612,32.7688,32.746,32.7612,29100.0
2010-04-16 14:25:00,43.14,43.14,43.08,43.11,30000.0,32.7688,32.7688,32.7232,32.746,30000.0
2010-04-16 14:30:00,43.1,43.12,43.1,43.12,18200.0,32.7384,32.7536,32.7384,32.7536,18200.0
2010-04-16 14:35:00,43.11,43.11,43.08,43.1,39500.0,32.746,32.746,32.7232,32.7384,39500.0
2010-04-16 14:40:00,43.11,43.13,43.09,43.11,38700.0,32.746,32.7612,32.7308,32.746,38700.0
2010-04-16 14:45:00,43.1,43.12,43.1,43.1,45400.0,32.7384,32.7536,32.7384,32.7384,45400.0
2010-04-16 14:50:00,43.1,43.13,43.1,43.12,53000.0,32.7384,32.7612,32.7384,32.7536,53000.0
2010-04-16 14:55:00,43.11,43.13,43.1,43.1,32600.0,32.746,32.7612,32.7384,32.7384,32600.0
2010-04-16 15:00:00,43.1,43.12,43.1,43.1,48800.0,32.7384,32.7536,32.7384,32.7384,48800.0
2010-04-16 15:05:00,43.11,43.12,43.1,43.11,49200.0,32.746,32.7536,32.7384,32.746,49200.0
2010-04-16 15:10:00,43.11,43.13,43.1,43.12,39300.0,32.746,32.7612,32.7384,32.7536,39300.0
2010-04-16 15:15:00,43.12,43.16,43.1,43.11,131300.0,32.7536,32.7839,32.7384,32.746,131300.0
2010-04-16 15:20:00,43.11,43.13,43.06,43.1,109200.0,32.746,32.7612,32.708,32.7384,109200.0
2010-04-16 15:25:00,43.1,43.11,43.09,43.1,34200.0,32.7384,32.746,32.7308,32.7384,34200.0
2010-04-16 15:30:00,43.1,43.12,43.1,43.12,56400.0,32.7384,32.7536,32.7384,32.7536,56400.0
2010-04-16 15:35:00,43.11,43.13,43.07,43.1,134900.0,32.746,32.7612,32.7156,32.7384,134900.0
2010-04-16 15:40:00,43.1,43.11,43.06,43.1,49600.0,32.7384,32.746,32.708,32.7384,49600.0
2010-04-16 15:45:00,43.11,43.12,43.06,43.07,111900.0,32.746,32.7536,32.708,32.7156,111900.0
2010-04-16 15:50:00,43.08,43.11,43.07,43.1,98300.0,32.7232,32.746,32.7156,32.7384,98300.0
2010-04-16 15:55:00,43.1,43.16,43.07,43.15,356800.0,32.7384,32.7839,32.7156,32.7764,356800.0
2010-04-19 09:30:00,42.93,43.05,42.78,43.03,91800.0,32.6092,32.7004,32.4953,32.6852,91800.0
2010-04-19 09:35:00,43.02,43.05,42.82,42.84,57300.0,32.6776,32.7004,32.5257,32.5409,57300.0
2010-04-19 09:40:00,42.86,42.88,42.76,42.78,35600.0,32.5561,32.5713,32.4801,32.4953,35600.0
2010-04-19 09:45:00,42.79,42.79,42.69,42.77,42200.0,32.5029,32.5029,32.4269,32.4877,42200.0
2010-04-19 09:50:00,42.78,42.83,42.78,42.79,63500.0,32.4953,32.5333,32.4953,32.5029,63500.0
2010-04-19 09:55:00,42.79,42.82,42.7,42.75,61500.0,32.5029,32.5257,32.4345,32.4725,61500.0
2010-04-19 10:00:00,42.76,42.82,42.73,42.73,75300.0,32.4801,32.5257,32.4573,32.4573,75300.0
2010-04-19 10:05:00,42.72,42.85,42.7,42.84,70300.0,32.4497,32.5485,32.4345,32.5409,70300.0
2010-04-19 10:10:00,42.83,42.85,42.78,42.8,70400.0,32.5333,32.5485,32.4953,32.5105,70400.0
2010-04-19 10:15:00,42.8,42.81,42.77,42.8,91800.0,32.5105,32.5181,32.4877,32.5105,91800.0
2010-04-19 10:20:00,42.81,42.85,42.8,42.84,34400.0,32.5181,32.5485,32.5105,32.5409,34400.0
2010-04-19 10:25:00,42.85,42.9,42.8,42.81,44300.0,32.5485,32.5865,32.5105,32.5181,44300.0
2010-04-19 10:30:00,42.81,42.82,42.75,42.76,42500.0,32.5181,32.5257,32.4725,32.4801,42500.0
2010-04-19 10:35:00,42.75,42.81,42.74,42.79,50800.0,32.4725,32.5181,32.4649,32.5029,50800.0
2010-04-19 10:40:00,42.8,42.8,42.72,42.76,29900.0,32.5105,32.5105,32.4497,32.4801,29900.0
2010-04-19 10:45:00,42.75,42.75,42.7,42.73,32000.0,32.4725,32.4725,32.4345,32.4573,32000.0
2010-04-19 10:50:00,42.73,42.74,42.67,42.72,45800.0,32.4573,32.4649,32.4117,32.4497,45800.0
2010-04-19 10:55:00,42.73,42.75,42.71,42.74,45100.0,32.4573,32.4725,32.4421,32.4649,45100.0
2010-04-19 11:00:00,42.74,42.75,42.69,42.73,24300.0,32.4649,32.4725,32.4269,32.4573,24300.0
2010-04-19 11:05:00,42.73,42.74,42.63,42.64,51400.0,32.4573,32.4649,32.3814,32.389,51400.0
2010-04-19 11:10:00,42.64,42.72,42.63,42.68,26500.0,32.389,32.4497,32.3814,32.4193,26500.0
2010-04-19 11:15:00,42.69,42.72,42.68,42.71,22500.0,32.4269,32.4497,32.4193,32.4421,22500.0
2010-04-19 11:20:00,42.7,42.77,42.67,42.74,67500.0,32.4345,32.4877,32.4117,32.4649,67500.0
2010-04-19 11:25:00,42.75,42.8,42.65,42.68,168300.0,32.4725,32.5105,32.3966,32.4193,168300.0
2010-04-19 11:30:00,42.69,42.71,42.65,42.66,21000.0,32.4269,32.4421,32.3966,32.4042,21000.0
2010-04-19 11:35:00,42.66,42.7,42.65,42.67,15000.0,32.4042,32.4345,32.3966,32.4117,15000.0
2010-04-19 11:40:00,42.67,42.67,42.66,42.67,10400.0,32.4117,32.4117,32.4042,32.4117,10400.0
2010-04-19 11:45:00,42.66,42.67,42.6,42.64,44800.0,32.4042,32.4117,32.3586,32.389,44800.0
2010-04-19 11:50:00,42.64,42.64,42.47,42.48,69000.0,32.389,32.389,32.2598,32.2674,69000.0
2010-04-19 11:55:00,42.46,42.48,42.36,42.39,68900.0,32.2522,32.2674,32.1763,32.1991,68900.0
2010-04-19 12:00:00,42.39,42.43,42.38,42.43,82700.0,32.1991,32.2294,32.1915,32.2294,82700.0
2010-04-19 12:05:00,42.42,42.45,42.39,42.4,34700.0,32.2219,32.2446,32.1991,32.2067,34700.0
2010-04-19 12:10:00,42.41,42.45,42.36,42.37,25600.0,32.2143,32.2446,32.1763,32.1839,25600.0
2010-04-19 12:15:00,42.37,42.44,42.36,42.44,31700.0,32.1839,32.237,32.1763,32.237,31700.0
2010-04-19 12:20:00,42.44,42.47,42.44,42.44,23500.0,32.237,32.2598,32.237,32.237,23500.0
2010-04-19 12:25:00,42.44,42.45,42.41,42.41,20000.0,32.237,32.2446,32.2143,32.2143,20000.0
2010-04-19 12:30:00,42.41,42.42,42.38,42.38,18300.0,32.2143,32.2219,32.1915,32.1915,18300.0
2010-04-19 12:35:00,42.39,42.39,42.36,42.38,21300.0,32.1991,32.1991,32.1763,32.1915,21300.0
2010-04-19 12:40:00,42.39,42.4,42.36,42.38,16600.0,32.1991,32.2067,32.1763,32.1915,16600.0
2010-04-19 12:45:00,42.39,42.39,42.38,42.39,8100.0,32.1991,32.1991,32.1915,32.1991,8100.0
2010-04-19 12:50:00,42.38,42.44,42.37,42.44,44500.0,32.1915,32.237,32.1839,32.237,44500.0
2010-04-19 12:55:00,42.43,42.44,42.43,42.44,10400.0,32.2294,32.237,32.2294,32.237,10400.0
2010-04-19 13:00:00,42.44,42.46,42.43,42.46,29500.0,32.237,32.2522,32.2294,32.2522,29500.0
2010-04-19 13:05:00,42.46,42.46,42.45,42.46,33500.0,32.2522,32.2522,32.2446,32.2522,33500.0
2010-04-19 13:10:00,42.45,42.5,42.45,42.47,33800.0,32.2446,32.2826,32.2446,32.2598,33800.0
2010-04-19 13:15:00,42.47,42.5,42.47,42.48,31200.0,32.2598,32.2826,32.2598,32.2674,31200.0
2010-04-19 13:20:00,42.48,42.53,42.47,42.51,26800.0,32.2674,32.3054,32.2598,32.2902,26800.0
2010-04-19 13:25:00,42.51,42.51,42.49,42.51,34000.0,32.2902,32.2902,32.275,32.2902,34000.0
2010-04-19 13:30:00,42.52,42.52,42.49,42.49,30200.0,32.2978,32.2978,32.275,32.275,30200.0
2010-04-19 13:35:00,42.49,42.52,42.48,42.51,56700.0,32.275,32.2978,32.2674,32.2902,56700.0
2010-04-19 13:40:00,42.52,42.55,42.51,42.54,30300.0,32.2978,32.3206,32.2902,32.313,30300.0
2010-04-19 13:45:00,42.54,42.55,42.51,42.51,31500.0,32.313,32.3206,32.2902,32.2902,31500.0
2010-04-19 13:50:00,42.51,42.55,42.5,42.55,40800.0,32.2902,32.3206,32.2826,32.3206,40800.0
2010-04-19 13:55:00,42.54,42.56,42.52,42.54,55700.0,32.313,32.3282,32.2978,32.313,55700.0
2010-04-19 14:00:00,42.53,42.57,42.53,42.57,34900.0,32.3054,32.3358,32.3054,32.3358,34900.0
2010-04-19 14:05:00,42.58,42.61,42.58,42.58,36300.0,32.3434,32.3662,32.3434,32.3434,36300.0
2010-04-19 14:10:00,42.58,42.63,42.58,42.59,38000.0,32.3434,32.3814,32.3434,32.351,38000.0
2010-04-19 14:15:00,42.59,42.65,42.59,42.63,29800.0,32.351,32.3966,32.351,32.3814,29800.0
2010-04-19 14:20:00,42.63,42.64,42.61,42.62,29100.0,32.3814,32.389,32.3662,32.3738,29100.0
2010-04-19 14:25:00,42.62,42.64,42.61,42.64,27500.0,32.3738,32.389,32.3662,32.389,27500.0
2010-04-19 14:30:00,42.64,42.69,42.62,42.69,75700.0,32.389,32.4269,32.3738,32.4269,75700.0
2010-04-19 14:35:00,42.68,42.74,42.68,42.72,30300.0,32.4193,32.4649,32.4193,32.4497,30300.0
2010-04-19 14:40:00,42.72,42.73,42.7,42.72,39500.0,32.4497,32.4573,32.4345,32.4497,39500.0
2010-04-19 14:45:00,42.73,42.73,42.69,42.69,41300.0,32.4573,32.4573,32.4269,32.4269,41300.0
2010-04-19 14:50:00,42.69,42.74,42.66,42.74,58700.0,32.4269,32.4649,32.4042,32.4649,58700.0
2010-04-19 14:55:00,42.73,42.77,42.73,42.76,27500.0,32.4573,32.4877,32.4573,32.4801,27500.0
2010-04-19 15:00:00,42.77,42.81,42.76,42.76,29300.0,32.4877,32.5181,32.4801,32.4801,29300.0
2010-04-19 15:05:00,42.77,42.84,42.75,42.8,65600.0,32.4877,32.5409,32.4725,32.5105,65600.0
2010-04-19 15:10:00,42.79,42.8,42.74,42.75,45900.0,32.5029,32.5105,32.4649,32.4725,45900.0
2010-04-19 15:15:00,42.76,42.76,42.74,42.75,28600.0,32.4801,32.4801,32.4649,32.4725,28600.0
2010-04-19 15:20:00,42.75,42.76,42.75,42.75,30500.0,32.4725,32.4801,32.4725,32.4725,30500.0
2010-04-19 15:25:00,42.75,42.82,42.75,42.78,53100.0,32.4725,32.5257,32.4725,32.4953,53100.0
2010-04-19 15:30:00,42.78,42.78,42.76,42.78,27200.0,32.4953,32.4953,32.4801,32.4953,27200.0
2010-04-19 15:35:00,42.78,42.78,42.74,42.76,59400.0,32.4953,32.4953,32.4649,32.4801,59400.0
2010-04-19 15:40:00,42.75,42.77,42.75,42.77,58500.0,32.4725,32.4877,32.4725,32.4877,58500.0
2010-04-19 15:45:00,42.77,42.77,42.76,42.76,32600.0,32.4877,32.4877,32.4801,32.4801,32600.0
2010-04-19 15:50:00,42.77,42.77,42.72,42.77,134300.0,32.4877,32.4877,32.4497,32.4877,134300.0
2010-04-19 15:55:00,42.77,42.81,42.75,42.81,218400.0,32.4877,32.5181,32.4725,32.5181,218400.0
2010-04-20 09:30:00,43.29,43.29,42.9,43.11,129800.0,32.8827,32.8827,32.5865,32.746,129800.0
2010-04-20 09:35:00,43.12,43.15,42.9,43.13,108800.0,32.7536,32.7764,32.5865,32.7612,108800.0
2010-04-20 09:40:00,43.14,43.24,43.08,43.22,64800.0,32.7688,32.8447,32.7232,32.8295,64800.0
2010-04-20 09:45:00,43.22,43.24,43.1,43.2,66500.0,32.8295,32.8447,32.7384,32.8143,66500.0
2010-04-20 09:50:00,43.2,43.25,43.19,43.23,140100.0,32.8143,32.8523,32.8067,32.8371,140100.0
2010-04-20 09:55:00,43.22,43.33,43.22,43.3,83700.0,32.8295,32.9131,32.8295,32.8903,83700.0
2010-04-20 10:00:00,43.3,43.39,43.3,43.34,163500.0,32.8903,32.9587,32.8903,32.9207,163500.0
2010-04-20 10:05:00,43.34,43.45,43.33,43.45,112700.0,32.9207,33.0042,32.9131,33.0042,112700.0
2010-04-20 10:10:00,43.46,43.48,43.34,43.37,116700.0,33.0118,33.027,32.9207,32.9435,116700.0
2010-04-20 10:15:00,43.37,43.38,43.28,43.28,74300.0,32.9435,32.9511,32.8751,32.8751,74300.0
2010-04-20 10:20:00,43.28,43.29,43.13,43.2,63100.0,32.8751,32.8827,32.7612,32.8143,63100.0
2010-04-20 10:25:00,43.21,43.23,43.15,43.19,39800.0,32.8219,32.8371,32.7764,32.8067,39800.0
2010-04-20 10:30:00,43.2,43.22,43.16,43.17,31300.0,32.8143,32.8295,32.7839,32.7915,31300.0
2010-04-20 10:35:00,43.17,43.18,43.1,43.17,54200.0,32.7915,32.7991,32.7384,32.7915,54200.0
2010-04-20 10:40:00,43.17,43.21,43.17,43.18,27400.0,32.7915,32.8219,32.7915,32.7991,27400.0
2010-04-20 10:45:00,43.18,43.26,43.15,43.22,72100.0,32.7991,32.8599,32.7764,32.8295,72100.0
2010-04-20 10:50:00,43.23,43.28,43.22,43.24,32400.0,32.8371,32.8751,32.8295,32.8447,32400.0
2010-04-20 10:55:00,43.23,43.29,43.23,43.24,31800.0,32.8371,32.8827,32.8371,32.8447,31800.0
2010-04-20 11:00:00,43.25,43.3,43.25,43.29,15800.0,32.8523,32.8903,32.8523,32.8827,15800.0
2010-04-20 11:05:00,43.3,43.35,43.3,43.35,36500.0,32.8903,32.9283,32.8903,32.9283,36500.0
2010-04-20 11:10:00,43.35,43.38,43.35,43.38,35200.0,32.9283,32.9511,32.9283,32.9511,35200.0
2010-04-20 11:15:00,43.39,43.42,43.33,43.38,42000.0,32.9587,32.9814,32.9131,32.9511,42000.0
2010-04-20 11:20:00,43.39,43.39,43.33,43.38,33300.0,32.9587,32.9587,32.9131,32.9511,33300.0
2010-04-20 11:25:00,43.39,43.47,43.38,43.44,68800.0,32.9587,33.0194,32.9511,32.9966,68800.0
2010-04-20 11:30:00,43.43,43.47,43.42,43.46,39500.0,32.989,33.0194,32.9814,33.0118,39500.0
2010-04-20 11:35:00,43.46,43.47,43.41,43.41,45100.0,33.0118,33.0194,32.9738,32.9738,45100.0
2010-04-20 11:40:00,43.42,43.49,43.37,43.47,121900.0,32.9814,33.0346,32.9435,33.0194,121900.0
2010-04-20 11:45:00,43.46,43.49,43.45,43.46,26900.0,33.0118,33.0346,33.0042,33.0118,26900.0
2010-04-20 11:50:00,43.45,43.47,43.41,43.46,29100.0,33.0042,33.0194,32.9738,33.0118,29100.0
2010-04-20 11:55:00,43.47,43.48,43.45,43.45,28900.0,33.0194,33.027,33.0042,33.0042,28900.0
2010-04-20 12:00:00,43.46,43.47,43.41,43.43,23800.0,33.0118,33.0194,32.9738,32.989,23800.0
2010-04-20 12:05:00,43.42,43.47,43.42,43.47,10000.0,32.9814,33.0194,32.9814,33.0194,10000.0
2010-04-20 12:10:00,43.47,43.48,43.41,43.46,39200.0,33.0194,33.027,32.9738,33.0118,39200.0
2010-04-20 12:15:00,43.46,43.47,43.45,43.46,18500.0,33.0118,33.0194,33.0042,33.0118,18500.0
2010-04-20 12:20:00,43.47,43.49,43.46,43.48,28700.0,33.0194,33.0346,33.0118,33.027,28700.0
2010-04-20 12:25:00,43.48,43.49,43.42,43.43,55000.0,33.027,33.0346,32.9814,32.989,55000.0
2010-04-20 12:30:00,43.43,43.48,43.43,43.47,49200.0,32.989,33.027,32.989,33.0194,49200.0
2010-04-20 12:35:00,43.47,43.49,43.47,43.48,27700.0,33.0194,33.0346,33.0194,33.027,27700.0
2010-04-20 12:40:00,43.49,43.49,43.48,43.49,5600.0,33.0346,33.0346,33.027,33.0346,5600.0
2010-04-20 12:45:00,43.48,43.49,43.46,43.47,16200.0,33.027,33.0346,33.0118,33.0194,16200.0
2010-04-20 12:50:00,43.47,43.48,43.43,43.47,61700.0,33.0194,33.027,32.989,33.0194,61700.0
2010-04-20 12:55:00,43.47,43.48,43.47,43.47,14100.0,33.0194,33.027,33.0194,33.0194,14100.0
2010-04-20 13:00:00,43.47,43.49,43.47,43.48,24800.0,33.0194,33.0346,33.0194,33.027,24800.0
2010-04-20 13:05:00,43.47,43.49,43.47,43.48,22100.0,33.0194,33.0346,33.0194,33.027,22100.0
2010-04-20 13:10:00,43.48,43.49,43.48,43.49,8500.0,33.027,33.0346,33.027,33.0346,8500.0
2010-04-20 13:15:00,43.48,43.49,43.48,43.49,11100.0,33.027,33.0346,33.027,33.0346,11100.0
2010-04-20 13:20:00,43.49,43.5,43.48,43.48,38100.0,33.0346,33.0422,33.027,33.027,38100.0
2010-04-20 13:25:00,43.48,43.49,43.48,43.49,11900.0,33.027,33.0346,33.027,33.0346,11900.0
2010-04-20 13:30:00,43.48,43.49,43.47,43.47,19100.0,33.027,33.0346,33.0194,33.0194,19100.0
2010-04-20 13:35:00,43.47,43.48,43.46,43.46,11100.0,33.0194,33.027,33.0118,33.0118,11100.0
2010-04-20 13:40:00,43.47,43.47,43.44,43.47,30400.0,33.0194,33.0194,32.9966,33.0194,30400.0
2010-04-20 13:45:00,43.46,43.49,43.45,43.49,40300.0,33.0118,33.0346,33.0042,33.0346,40300.0
2010-04-20 13:50:00,43.48,43.49,43.48,43.49,17700.0,33.027,33.0346,33.027,33.0346,17700.0
2010-04-20 13:55:00,43.48,43.49,43.48,43.49,8600.0,33.027,33.0346,33.027,33.0346,8600.0
2010-04-20 14:00:00,43.49,43.57,43.48,43.56,198600.0,33.0346,33.0954,33.027,33.0878,198600.0
2010-04-20 14:05:00,43.57,43.57,43.5,43.5,97600.0,33.0954,33.0954,33.0422,33.0422,97600.0
2010-04-20 14:10:00,43.5,43.52,43.47,43.51,76300.0,33.0422,33.0574,33.0194,33.0498,76300.0
2010-04-20 14:15:00,43.51,43.6,43.51,43.58,68300.0,33.0498,33.1182,33.0498,33.103,68300.0
2010-04-20 14:20:00,43.59,43.6,43.56,43.56,32200.0,33.1106,33.1182,33.0878,33.0878,32200.0
2010-04-20 14:25:00,43.55,43.58,43.55,43.55,27800.0,33.0802,33.103,33.0802,33.0802,27800.0
2010-04-20 14:30:00,43.55,43.6,43.54,43.57,46100.0,33.0802,33.1182,33.0726,33.0954,46100.0
2010-04-20 14:35:00,43.58,43.58,43.51,43.51,20600.0,33.103,33.103,33.0498,33.0498,20600.0
2010-04-20 14:40:00,43.51,43.53,43.47,43.48,47700.0,33.0498,33.065,33.0194,33.027,47700.0
2010-04-20 14:45:00,43.47,43.51,43.47,43.51,18300.0,33.0194,33.0498,33.0194,33.0498,18300.0
2010-04-20 14:50:00,43.51,43.52,43.48,43.48,29300.0,33.0498,33.0574,33.027,33.027,29300.0
2010-04-20 14:55:00,43.48,43.52,43.48,43.51,33900.0,33.027,33.0574,33.027,33.0498,33900.0
2010-04-20 15:00:00,43.51,43.51,43.48,43.49,26500.0,33.0498,33.0498,33.027,33.0346,26500.0
2010-04-20 15:05:00,43.49,43.56,43.49,43.54,101300.0,33.0346,33.0878,33.0346,33.0726,101300.0
2010-04-20 15:10:00,43.54,43.55,43.53,43.54,29200.0,33.0726,33.0802,33.065,33.0726,29200.0
2010-04-20 15:15:00,43.55,43.59,43.54,43.58,91000.0,33.0802,33.1106,33.0726,33.103,91000.0
2010-04-20 15:20:00,43.59,43.59,43.51,43.55,98800.0,33.1106,33.1106,33.0498,33.0802,98800.0
2010-04-20 15:25:00,43.55,43.6,43.54,43.6,44300.0,33.0802,33.1182,33.0726,33.1182,44300.0
2010-04-20 15:30:00,43.6,43.64,43.58,43.64,140400.0,33.1182,33.1486,33.103,33.1486,140400.0
2010-04-20 15:35:00,43.63,43.67,43.6,43.67,95700.0,33.141,33.1713,33.1182,33.1713,95700.0
2010-04-20 15:40:00,43.67,43.74,43.65,43.71,208000.0,33.1713,33.2245,33.1561,33.2017,208000.0
2010-04-20 15:45:00,43.7,43.74,43.66,43.71,143900.0,33.1941,33.2245,33.1637,33.2017,143900.0
2010-04-20 15:50:00,43.71,43.71,43.65,43.68,139600.0,33.2017,33.2017,33.1561,33.1789,139600.0
2010-04-20 15:55:00,43.68,43.73,43.67,43.73,186400.0,33.1789,33.2169,33.1713,33.2169,186400.0
2010-04-21 09:30:00,43.68,43.9,43.59,43.65,190600.0,33.1789,33.346,33.1106,33.1561,190600.0
2010-04-21 09:35:00,43.65,43.73,43.6,43.73,101300.0,33.1561,33.2169,33.1182,33.2169,101300.0
2010-04-21 09:40:00,43.73,43.73,43.69,43.71,80400.0,33.2169,33.2169,33.1865,33.2017,80400.0
2010-04-21 09:45:00,43.71,43.73,43.68,43.71,64600.0,33.2017,33.2169,33.1789,33.2017,64600.0
2010-04-21 09:50:00,43.71,43.77,43.7,43.74,97100.0,33.2017,33.2473,33.1941,33.2245,97100.0
2010-04-21 09:55:00,43.74,43.8,43.73,43.79,38300.0,33.2245,33.2701,33.2169,33.2625,38300.0
2010-04-21 10:00:00,43.79,43.8,43.65,43.66,45700.0,33.2625,33.2701,33.1561,33.1637,45700.0
2010-04-21 10:05:00,43.66,43.69,43.65,43.65,26600.0,33.1637,33.1865,33.1561,33.1561,26600.0
2010-04-21 10:10:00,43.66,43.78,43.65,43.76,44400.0,33.1637,33.2549,33.1561,33.2397,44400.0
2010-04-21 10:15:00,43.76,43.8,43.76,43.79,46700.0,33.2397,33.2701,33.2397,33.2625,46700.0
2010-04-21 10:20:00,43.79,43.79,43.66,43.76,59200.0,33.2625,33.2625,33.1637,33.2397,59200.0
2010-04-21 10:25:00,43.76,43.76,43.7,43.7,31600.0,33.2397,33.2397,33.1941,33.1941,31600.0
2010-04-21 10:30:00,43.7,43.75,43.69,43.75,26900.0,33.1941,33.2321,33.1865,33.2321,26900.0
2010-04-21 10:35:00,43.74,43.82,43.73,43.81,36100.0,33.2245,33.2853,33.2169,33.2777,36100.0
2010-04-21 10:40:00,43.81,43.9,43.81,43.9,129500.0,33.2777,33.346,33.2777,33.346,129500.0
2010-04-21 10:45:00,43.9,43.93,43.85,43.86,57500.0,33.346,33.3688,33.3081,33.3157,57500.0
2010-04-21 10:50:00,43.85,43.85,43.77,43.82,31700.0,33.3081,33.3081,33.2473,33.2853,31700.0
2010-04-21 10:55:00,43.82,43.87,43.82,43.86,45800.0,33.2853,33.3233,33.2853,33.3157,45800.0
2010-04-21 11:00:00,43.85,43.87,43.83,43.87,34000.0,33.3081,33.3233,33.2929,33.3233,34000.0
2010-04-21 11:05:00,43.86,43.9,43.84,43.87,95400.0,33.3157,33.346,33.3005,33.3233,95400.0
2010-04-21 11:10:00,43.87,43.89,43.85,43.88,43700.0,33.3233,33.3385,33.3081,33.3309,43700.0
2010-04-21 11:15:00,43.88,43.91,43.87,43.9,50200.0,33.3309,33.3536,33.3233,33.346,50200.0
2010-04-21 11:20:00,43.9,43.91,43.88,43.88,58400.0,33.346,33.3536,33.3309,33.3309,58400.0
2010-04-21 11:25:00,43.88,43.9,43.83,43.86,64800.0,33.3309,33.346,33.2929,33.3157,64800.0
2010-04-21 11:30:00,43.86,43.9,43.85,43.88,66700.0,33.3157,33.346,33.3081,33.3309,66700.0
2010-04-21 11:35:00,43.88,43.89,43.84,43.87,61100.0,33.3309,33.3385,33.3005,33.3233,61100.0
2010-04-21 11:40:00,43.86,43.93,43.85,43.9,132900.0,33.3157,33.3688,33.3081,33.346,132900.0
2010-04-21 11:45:00,43.91,43.91,43.83,43.85,51600.0,33.3536,33.3536,33.2929,33.3081,51600.0
2010-04-21 11:50:00,43.86,43.86,43.76,43.76,44800.0,33.3157,33.3157,33.2397,33.2397,44800.0
2010-04-21 11:55:00,43.77,43.83,43.77,43.82,20800.0,33.2473,33.2929,33.2473,33.2853,20800.0
2010-04-21 12:00:00,43.83,43.84,43.81,43.83,36200.0,33.2929,33.3005,33.2777,33.2929,36200.0
2010-04-21 12:05:00,43.83,43.89,43.82,43.83,41900.0,33.2929,33.3385,33.2853,33.2929,41900.0
2010-04-21 12:10:00,43.83,43.88,43.82,43.86,29400.0,33.2929,33.3309,33.2853,33.3157,29400.0
2010-04-21 12:15:00,43.87,43.89,43.86,43.86,37400.0,33.3233,33.3385,33.3157,33.3157,37400.0
2010-04-21 12:20:00,43.86,43.86,43.81,43.83,22400.0,33.3157,33.3157,33.2777,33.2929,22400.0
2010-04-21 12:25:00,43.83,43.89,43.83,43.86,34300.0,33.2929,33.3385,33.2929,33.3157,34300.0
2010-04-21 12:30:00,43.86,43.87,43.86,43.86,16300.0,33.3157,33.3233,33.3157,33.3157,16300.0
2010-04-21 12:35:00,43.86,43.95,43.86,43.93,99800.0,33.3157,33.384,33.3157,33.3688,99800.0
2010-04-21 12:40:00,43.93,43.94,43.91,43.93,30100.0,33.3688,33.3764,33.3536,33.3688,30100.0
2010-04-21 12:45:00,43.94,43.94,43.92,43.93,35100.0,33.3764,33.3764,33.3612,33.3688,35100.0
2010-04-21 12:50:00,43.93,43.95,43.93,43.93,18900.0,33.3688,33.384,33.3688,33.3688,18900.0
2010-04-21 12:55:00,43.94,43.95,43.93,43.93,31100.0,33.3764,33.384,33.3688,33.3688,31100.0
2010-04-21 13:00:00,43.93,43.95,43.92,43.94,51900.0,33.3688,33.384,33.3612,33.3764,51900.0
2010-04-21 13:05:00,43.93,43.94,43.92,43.92,18800.0,33.3688,33.3764,33.3612,33.3612,18800.0
2010-04-21 13:10:00,43.92,43.94,43.92,43.92,21800.0,33.3612,33.3764,33.3612,33.3612,21800.0
2010-04-21 13:15:00,43.92,43.92,43.88,43.9,28700.0,33.3612,33.3612,33.3309,33.346,28700.0
2010-04-21 13:20:00,43.89,43.92,43.88,43.88,32400.0,33.3385,33.3612,33.3309,33.3309,32400.0
2010-04-21 13:25:00,43.88,43.9,43.87,43.88,45400.0,33.3309,33.346,33.3233,33.3309,45400.0
2010-04-21 13:30:00,43.88,43.88,43.87,43.87,6400.0,33.3309,33.3309,33.3233,33.3233,6400.0
2010-04-21 13:35:00,43.88,43.88,43.83,43.84,27400.0,33.3309,33.3309,33.2929,33.3005,27400.0
2010-04-21 13:40:00,43.83,43.83,43.82,43.82,16600.0,33.2929,33.2929,33.2853,33.2853,16600.0
2010-04-21 13:45:00,43.83,43.84,43.82,43.83,37200.0,33.2929,33.3005,33.2853,33.2929,37200.0
2010-04-21 13:50:00,43.82,43.83,43.79,43.83,26200.0,33.2853,33.2929,33.2625,33.2929,26200.0
2010-04-21 13:55:00,43.83,43.89,43.83,43.88,26900.0,33.2929,33.3385,33.2929,33.3309,26900.0
2010-04-21 14:00:00,43.88,43.9,43.85,43.85,56600.0,33.3309,33.346,33.3081,33.3081,56600.0
2010-04-21 14:05:00,43.86,43.86,43.83,43.84,11000.0,33.3157,33.3157,33.2929,33.3005,11000.0
2010-04-21 14:10:00,43.84,43.86,43.83,43.86,34400.0,33.3005,33.3157,33.2929,33.3157,34400.0
2010-04-21 14:15:00,43.86,43.86,43.82,43.84,43400.0,33.3157,33.3157,33.2853,33.3005,43400.0
2010-04-21 14:20:00,43.84,43.84,43.78,43.8,68400.0,33.3005,33.3005,33.2549,33.2701,68400.0
2010-04-21 14:25:00,43.8,43.83,43.79,43.81,49200.0,33.2701,33.2929,33.2625,33.2777,49200.0
2010-04-21 14:30:00,43.8,43.82,43.79,43.82,44700.0,33.2701,33.2853,33.2625,33.2853,44700.0
2010-04-21 14:35:00,43.81,43.81,43.79,43.8,70600.0,33.2777,33.2777,33.2625,33.2701,70600.0
2010-04-21 14:40:00,43.8,43.85,43.79,43.84,29100.0,33.2701,33.3081,33.2625,33.3005,29100.0
2010-04-21 14:45:00,43.85,43.88,43.84,43.87,52900.0,33.3081,33.3309,33.3005,33.3233,52900.0
2010-04-21 14:50:00,43.88,43.9,43.83,43.9,88000.0,33.3309,33.346,33.2929,33.346,88000.0
2010-04-21 14:55:00,43.89,43.93,43.87,43.91,72300.0,33.3385,33.3688,33.3233,33.3536,72300.0
2010-04-21 15:00:00,43.91,43.94,43.9,43.92,108000.0,33.3536,33.3764,33.346,33.3612,108000.0
2010-04-21 15:05:00,43.91,43.93,43.89,43.92,64200.0,33.3536,33.3688,33.3385,33.3612,64200.0
2010-04-21 15:10:00,43.92,43.94,43.92,43.94,87800.0,33.3612,33.3764,33.3612,33.3764,87800.0
2010-04-21 15:15:00,43.93,43.98,43.93,43.97,134600.0,33.3688,33.4068,33.3688,33.3992,134600.0
2010-04-21 15:20:00,43.97,43.98,43.95,43.97,112900.0,33.3992,33.4068,33.384,33.3992,112900.0
2010-04-21 15:25:00,43.97,43.98,43.96,43.97,55900.0,33.3992,33.4068,33.3916,33.3992,55900.0
2010-04-21 15:30:00,43.97,43.99,43.97,43.98,117500.0,33.3992,33.4144,33.3992,33.4068,117500.0
2010-04-21 15:35:00,43.98,43.99,43.97,43.98,122100.0,33.4068,33.4144,33.3992,33.4068,122100.0
2010-04-21 15:40:00,43.98,44.0,43.97,43.98,140600.0,33.4068,33.422,33.3992,33.4068,140600.0
2010-04-21 15:45:00,43.99,44.0,43.98,44.0,161400.0,33.4144,33.422,33.4068,33.422,161400.0
2010-04-21 15:50:00,44.0,44.0,43.97,43.99,226200.0,33.422,33.422,33.3992,33.4144,226200.0
2010-04-21 15:55:00,43.99,44.0,43.98,43.99,180400.0,33.4144,33.422,33.4068,33.4144,180400.0
2010-04-22 09:30:00,43.53,43.8,43.29,43.79,206700.0,33.065,33.2701,32.8827,33.2625,206700.0
2010-04-22 09:35:00,43.79,43.8,43.6,43.7,56600.0,33.2625,33.2701,33.1182,33.1941,56600.0
2010-04-22 09:40:00,43.71,43.71,43.51,43.55,26400.0,33.2017,33.2017,33.0498,33.0802,26400.0
2010-04-22 09:45:00,43.55,43.55,43.41,43.51,67700.0,33.0802,33.0802,32.9738,33.0498,67700.0
2010-04-22 09:50:00,43.5,43.59,43.43,43.43,31700.0,33.0422,33.1106,32.989,32.989,31700.0
2010-04-22 09:55:00,43.43,43.44,43.31,43.32,21400.0,32.989,32.9966,32.8979,32.9055,21400.0
2010-04-22 10:00:00,43.32,43.35,43.29,43.34,43600.0,32.9055,32.9283,32.8827,32.9207,43600.0
2010-04-22 10:05:00,43.35,43.52,43.34,43.52,45400.0,32.9283,33.0574,32.9207,33.0574,45400.0
2010-04-22 10:10:00,43.52,43.65,43.49,43.61,63600.0,33.0574,33.1561,33.0346,33.1258,63600.0
2010-04-22 10:15:00,43.62,43.7,43.61,43.67,30700.0,33.1334,33.1941,33.1258,33.1713,30700.0
2010-04-22 10:20:00,43.66,43.66,43.55,43.62,41900.0,33.1637,33.1637,33.0802,33.1334,41900.0
2010-04-22 10:25:00,43.6,43.69,43.59,43.6,26500.0,33.1182,33.1865,33.1106,33.1182,26500.0
2010-04-22 10:30:00,43.6,43.61,43.46,43.57,47500.0,33.1182,33.1258,33.0118,33.0954,47500.0
2010-04-22 10:35:00,43.58,43.68,43.58,43.61,29400.0,33.103,33.1789,33.103,33.1258,29400.0
2010-04-22 10:40:00,43.63,43.63,43.58,43.59,26500.0,33.141,33.141,33.103,33.1106,26500.0
2010-04-22 10:45:00,43.59,43.62,43.56,43.6,29900.0,33.1106,33.1334,33.0878,33.1182,29900.0
2010-04-22 10:50:00,43.6,43.62,43.59,43.62,14700.0,33.1182,33.1334,33.1106,33.1334,14700.0
2010-04-22 10:55:00,43.62,43.64,43.61,43.61,36100.0,33.1334,33.1486,33.1258,33.1258,36100.0
2010-04-22 11:00:00,43.61,43.63,43.58,43.6,19900.0,33.1258,33.141,33.103,33.1182,19900.0
2010-04-22 11:05:00,43.6,43.6,43.52,43.58,17700.0,33.1182,33.1182,33.0574,33.103,17700.0
2010-04-22 11:10:00,43.57,43.62,43.55,43.55,22300.0,33.0954,33.1334,33.0802,33.0802,22300.0
2010-04-22 11:15:00,43.55,43.57,43.52,43.54,30400.0,33.0802,33.0954,33.0574,33.0726,30400.0
2010-04-22 11:20:00,43.55,43.58,43.55,43.58,14300.0,33.0802,33.103,33.0802,33.103,14300.0
2010-04-22 11:25:00,43.56,43.57,43.5,43.52,25800.0,33.0878,33.0954,33.0422,33.0574,25800.0
2010-04-22 11:30:00,43.53,43.55,43.51,43.55,36500.0,33.065,33.0802,33.0498,33.0802,36500.0
2010-04-22 11:35:00,43.55,43.55,43.5,43.5,28600.0,33.0802,33.0802,33.0422,33.0422,28600.0
2010-04-22 11:40:00,43.5,43.51,43.46,43.47,21300.0,33.0422,33.0498,33.0118,33.0194,21300.0
2010-04-22 11:45:00,43.46,43.47,43.46,43.46,21900.0,33.0118,33.0194,33.0118,33.0118,21900.0
2010-04-22 11:50:00,43.46,43.55,43.45,43.55,97600.0,33.0118,33.0802,33.0042,33.0802,97600.0
2010-04-22 11:55:00,43.55,43.55,43.45,43.49,83300.0,33.0802,33.0802,33.0042,33.0346,83300.0
2010-04-22 12:00:00,43.5,43.51,43.48,43.5,24700.0,33.0422,33.0498,33.027,33.0422,24700.0
2010-04-22 12:05:00,43.51,43.56,43.51,43.56,20200.0,33.0498,33.0878,33.0498,33.0878,20200.0
2010-04-22 12:10:00,43.57,43.57,43.53,43.53,15900.0,33.0954,33.0954,33.065,33.065,15900.0
2010-04-22 12:15:00,43.53,43.56,43.53,43.54,24200.0,33.065,33.0878,33.065,33.0726,24200.0
2010-04-22 12:20:00,43.55,43.6,43.53,43.6,22600.0,33.0802,33.1182,33.065,33.1182,22600.0
2010-04-22 12:25:00,43.6,43.62,43.58,43.62,12800.0,33.1182,33.1334,33.103,33.1334,12800.0
2010-04-22 12:30:00,43.62,43.63,43.6,43.63,20300.0,33.1334,33.141,33.1182,33.141,20300.0
2010-04-22 12:35:00,43.61,43.7,43.61,43.7,21500.0,33.1258,33.1941,33.1258,33.1941,21500.0
2010-04-22 12:40:00,43.68,43.73,43.68,43.73,18800.0,33.1789,33.2169,33.1789,33.2169,18800.0
2010-04-22 12:45:00,43.72,43.75,43.7,43.7,37200.0,33.2093,33.2321,33.1941,33.1941,37200.0
2010-04-22 12:50:00,43.7,43.71,43.67,43.67,19700.0,33.1941,33.2017,33.1713,33.1713,19700.0
2010-04-22 12:55:00,43.68,43.69,43.66,43.69,7400.0,33.1789,33.1865,33.1637,33.1865,7400.0
2010-04-22 13:00:00,43.68,43.74,43.68,43.74,20400.0,33.1789,33.2245,33.1789,33.2245,20400.0
2010-04-22 13:05:00,43.74,43.8,43.74,43.8,26500.0,33.2245,33.2701,33.2245,33.2701,26500.0
2010-04-22 13:10:00,43.79,43.85,43.78,43.85,14800.0,33.2625,33.3081,33.2549,33.3081,14800.0
2010-04-22 13:15:00,43.85,43.89,43.79,43.81,41600.0,33.3081,33.3385,33.2625,33.2777,41600.0
2010-04-22 13:20:00,43.81,43.84,43.77,43.84,28900.0,33.2777,33.3005,33.2473,33.3005,28900.0
2010-04-22 13:25:00,43.83,43.83,43.8,43.82,16700.0,33.2929,33.2929,33.2701,33.2853,16700.0
2010-04-22 13:30:00,43.81,43.82,43.78,43.79,13500.0,33.2777,33.2853,33.2549,33.2625,13500.0
2010-04-22 13:35:00,43.8,43.81,43.79,43.81,18300.0,33.2701,33.2777,33.2625,33.2777,18300.0
2010-04-22 13:40:00,43.81,43.82,43.8,43.8,22700.0,33.2777,33.2853,33.2701,33.2701,22700.0
2010-04-22 13:45:00,43.81,43.88,43.81,43.84,31500.0,33.2777,33.3309,33.2777,33.3005,31500.0
2010-04-22 13:50:00,43.85,43.91,43.82,43.91,36700.0,33.3081,33.3536,33.2853,33.3536,36700.0
2010-04-22 13:55:00,43.91,43.92,43.9,43.91,28000.0,33.3536,33.3612,33.346,33.3536,28000.0
2010-04-22 14:00:00,43.91,43.92,43.86,43.86,36500.0,33.3536,33.3612,33.3157,33.3157,36500.0
2010-04-22 14:05:00,43.86,43.87,43.82,43.82,43800.0,33.3157,33.3233,33.2853,33.2853,43800.0
2010-04-22 14:10:00,43.83,43.86,43.82,43.83,26800.0,33.2929,33.3157,33.2853,33.2929,26800.0
2010-04-22 14:15:00,43.83,43.88,43.82,43.87,51500.0,33.2929,33.3309,33.2853,33.3233,51500.0
2010-04-22 14:20:00,43.87,43.88,43.85,43.85,16500.0,33.3233,33.3309,33.3081,33.3081,16500.0
2010-04-22 14:25:00,43.85,43.89,43.85,43.88,79300.0,33.3081,33.3385,33.3081,33.3309,79300.0
2010-04-22 14:30:00,43.88,43.95,43.87,43.95,79900.0,33.3309,33.384,33.3233,33.384,79900.0
2010-04-22 14:35:00,43.94,43.95,43.87,43.9,68800.0,33.3764,33.384,33.3233,33.346,68800.0
2010-04-22 14:40:00,43.9,43.94,43.88,43.9,85000.0,33.346,33.3764,33.3309,33.346,85000.0
2010-04-22 14:45:00,43.91,43.94,43.9,43.92,36100.0,33.3536,33.3764,33.346,33.3612,36100.0
2010-04-22 14:50:00,43.92,43.93,43.87,43.87,66100.0,33.3612,33.3688,33.3233,33.3233,66100.0
2010-04-22 14:55:00,43.87,43.9,43.87,43.88,31000.0,33.3233,33.346,33.3233,33.3309,31000.0
2010-04-22 15:00:00,43.89,43.93,43.88,43.91,29300.0,33.3385,33.3688,33.3309,33.3536,29300.0
2010-04-22 15:05:00,43.91,43.94,43.89,43.93,52400.0,33.3536,33.3764,33.3385,33.3688,52400.0
2010-04-22 15:10:00,43.94,43.94,43.91,43.93,27800.0,33.3764,33.3764,33.3536,33.3688,27800.0
2010-04-22 15:15:00,43.94,43.95,43.92,43.93,32600.0,33.3764,33.384,33.3612,33.3688,32600.0
2010-04-22 15:20:00,43.94,43.94,43.92,43.93,40900.0,33.3764,33.3764,33.3612,33.3688,40900.0
2010-04-22 15:25:00,43.93,43.96,43.92,43.96,31300.0,33.3688,33.3916,33.3612,33.3916,31300.0
2010-04-22 15:30:00,43.96,43.96,43.91,43.93,94700.0,33.3916,33.3916,33.3536,33.3688,94700.0
2010-04-22 15:35:00,43.93,43.95,43.93,43.94,35100.0,33.3688,33.384,33.3688,33.3764,35100.0
2010-04-22 15:40:00,43.94,43.95,43.94,43.94,39400.0,33.3764,33.384,33.3764,33.3764,39400.0
2010-04-22 15:45:00,43.94,43.96,43.93,43.94,98600.0,33.3764,33.3916,33.3688,33.3764,98600.0
2010-04-22 15:50:00,43.94,43.97,43.94,43.94,54600.0,33.3764,33.3992,33.3764,33.3764,54600.0
2010-04-22 15:55:00,43.94,43.95,43.92,43.92,88800.0,33.3764,33.384,33.3612,33.3612,88800.0
2010-04-23 09:30:00,43.78,43.91,43.75,43.88,66100.0,33.2549,33.3536,33.2321,33.3309,66100.0
2010-04-23 09:35:00,43.88,43.92,43.79,43.88,46200.0,33.3309,33.3612,33.2625,33.3309,46200.0
2010-04-23 09:40:00,43.9,43.9,43.87,43.87,26100.0,33.346,33.346,33.3233,33.3233,26100.0
2010-04-23 09:45:00,43.87,43.89,43.86,43.89,31000.0,33.3233,33.3385,33.3157,33.3385,31000.0
2010-04-23 09:50:00,43.88,43.94,43.88,43.94,28300.0,33.3309,33.3764,33.3309,33.3764,28300.0
2010-04-23 09:55:00,43.94,43.95,43.93,43.93,34900.0,33.3764,33.384,33.3688,33.3688,34900.0
2010-04-23 10:00:00,43.94,43.96,43.91,43.94,154000.0,33.3764,33.3916,33.3536,33.3764,154000.0
2010-04-23 10:05:00,43.94,43.97,43.92,43.96,170000.0,33.3764,33.3992,33.3612,33.3916,170000.0
2010-04-23 10:10:00,43.95,43.99,43.94,43.98,138100.0,33.384,33.4144,33.3764,33.4068,138100.0
2010-04-23 10:15:00,43.98,44.03,43.96,43.97,429800.0,33.4068,33.4448,33.3916,33.3992,429800.0
2010-04-23 10:20:00,43.97,44.1,43.88,44.09,242400.0,33.3992,33.498,33.3309,33.4904,242400.0
2010-04-23 10:25:00,44.09,44.1,44.06,44.08,45800.0,33.4904,33.498,33.4676,33.4828,45800.0
2010-04-23 10:30:00,44.08,44.1,44.04,44.08,59600.0,33.4828,33.498,33.4524,33.4828,59600.0
2010-04-23 10:35:00,44.08,44.19,44.08,44.19,74400.0,33.4828,33.5663,33.4828,33.5663,74400.0
2010-04-23 10:40:00,44.19,44.23,44.16,44.17,64600.0,33.5663,33.5967,33.5435,33.5511,64600.0
2010-04-23 10:45:00,44.16,44.17,44.06,44.06,103600.0,33.5435,33.5511,33.4676,33.4676,103600.0
2010-04-23 10:50:00,44.06,44.09,44.02,44.08,58900.0,33.4676,33.4904,33.4372,33.4828,58900.0
2010-04-23 10:55:00,44.07,44.1,44.07,44.1,38500.0,33.4752,33.498,33.4752,33.498,38500.0
2010-04-23 11:00:00,44.1,44.15,44.1,44.13,26700.0,33.498,33.5359,33.498,33.5208,26700.0
2010-04-23 11:05:00,44.13,44.14,44.11,44.13,17200.0,33.5208,33.5283,33.5056,33.5208,17200.0
2010-04-23 11:10:00,44.13,44.18,44.12,44.18,31300.0,33.5208,33.5587,33.5132,33.5587,31300.0
2010-04-23 11:15:00,44.17,44.18,44.14,44.14,24700.0,33.5511,33.5587,33.5283,33.5283,24700.0
2010-04-23 11:20:00,44.15,44.15,44.12,44.15,21900.0,33.5359,33.5359,33.5132,33.5359,21900.0
2010-04-23 11:25:00,44.14,44.15,44.09,44.09,25400.0,33.5283,33.5359,33.4904,33.4904,25400.0
2010-04-23 11:30:00,44.09,44.11,44.08,44.11,34900.0,33.4904,33.5056,33.4828,33.5056,34900.0
2010-04-23 11:35:00,44.11,44.13,44.1,44.13,9800.0,33.5056,33.5208,33.498,33.5208,9800.0
2010-04-23 11:40:00,44.12,44.15,44.12,44.15,16100.0,33.5132,33.5359,33.5132,33.5359,16100.0
2010-04-23 11:45:00,44.15,44.16,44.12,44.12,18600.0,33.5359,33.5435,33.5132,33.5132,18600.0
2010-04-23 11:50:00,44.12,44.13,44.1,44.11,19800.0,33.5132,33.5208,33.498,33.5056,19800.0
2010-04-23 11:55:00,44.12,44.12,44.11,44.11,21000.0,33.5132,33.5132,33.5056,33.5056,21000.0
2010-04-23 12:00:00,44.12,44.17,44.11,44.15,28100.0,33.5132,33.5511,33.5056,33.5359,28100.0
2010-04-23 12:05:00,44.16,44.18,44.11,44.14,71400.0,33.5435,33.5587,33.5056,33.5283,71400.0
2010-04-23 12:10:00,44.13,44.18,44.11,44.15,52700.0,33.5208,33.5587,33.5056,33.5359,52700.0
2010-04-23 12:15:00,44.14,44.17,44.12,44.14,19700.0,33.5283,33.5511,33.5132,33.5283,19700.0
2010-04-23 12:20:00,44.15,44.16,44.1,44.14,31300.0,33.5359,33.5435,33.498,33.5283,31300.0
2010-04-23 12:25:00,44.13,44.22,44.12,44.21,28700.0,33.5208,33.5891,33.5132,33.5815,28700.0
2010-04-23 12:30:00,44.2,44.21,44.14,44.16,37600.0,33.5739,33.5815,33.5283,33.5435,37600.0
2010-04-23 12:35:00,44.17,44.18,44.14,44.14,17000.0,33.5511,33.5587,33.5283,33.5283,17000.0
2010-04-23 12:40:00,44.15,44.21,44.15,44.19,27600.0,33.5359,33.5815,33.5359,33.5663,27600.0
2010-04-23 12:45:00,44.19,44.19,44.17,44.17,5600.0,33.5663,33.5663,33.5511,33.5511,5600.0
2010-04-23 12:50:00,44.17,44.25,44.17,44.25,65600.0,33.5511,33.6119,33.5511,33.6119,65600.0
2010-04-23 12:55:00,44.24,44.25,44.23,44.24,14300.0,33.6043,33.6119,33.5967,33.6043,14300.0
2010-04-23 13:00:00,44.25,44.3,44.24,44.3,37200.0,33.6119,33.6499,33.6043,33.6499,37200.0
2010-04-23 13:05:00,44.3,44.37,44.27,44.37,67300.0,33.6499,33.7031,33.6271,33.7031,67300.0
2010-04-23 13:10:00,44.36,44.44,44.35,44.43,97500.0,33.6955,33.7562,33.6879,33.7486,97500.0
2010-04-23 13:15:00,44.43,44.47,44.41,44.45,61900.0,33.7486,33.779,33.7334,33.7638,61900.0
2010-04-23 13:20:00,44.45,44.5,44.43,44.49,101200.0,33.7638,33.8018,33.7486,33.7942,101200.0
2010-04-23 13:25:00,44.49,44.5,44.48,44.49,11300.0,33.7942,33.8018,33.7866,33.7942,11300.0
2010-04-23 13:30:00,44.49,44.49,44.47,44.48,42400.0,33.7942,33.7942,33.779,33.7866,42400.0
2010-04-23 13:35:00,44.47,44.49,44.46,44.48,37600.0,33.779,33.7942,33.7714,33.7866,37600.0
2010-04-23 13:40:00,44.47,44.48,44.47,44.47,37200.0,33.779,33.7866,33.779,33.779,37200.0
2010-04-23 13:45:00,44.47,44.5,44.47,44.48,81600.0,33.779,33.8018,33.779,33.7866,81600.0
2010-04-23 13:50:00,44.48,44.49,44.41,44.42,54000.0,33.7866,33.7942,33.7334,33.741,54000.0
2010-04-23 13:55:00,44.42,44.43,44.4,44.41,25600.0,33.741,33.7486,33.7258,33.7334,25600.0
2010-04-23 14:00:00,44.4,44.42,44.38,44.4,26500.0,33.7258,33.741,33.7107,33.7258,26500.0
2010-04-23 14:05:00,44.4,44.47,44.4,44.46,73400.0,33.7258,33.779,33.7258,33.7714,73400.0
2010-04-23 14:10:00,44.46,44.49,44.44,44.48,25900.0,33.7714,33.7942,33.7562,33.7866,25900.0
2010-04-23 14:15:00,44.48,44.58,44.47,44.56,128800.0,33.7866,33.8626,33.779,33.8474,128800.0
2010-04-23 14:20:00,44.56,44.58,44.53,44.55,50300.0,33.8474,33.8626,33.8246,33.8398,50300.0
2010-04-23 14:25:00,44.56,44.61,44.56,44.6,70900.0,33.8474,33.8854,33.8474,33.8778,70900.0
2010-04-23 14:30:00,44.59,44.61,44.56,44.61,64800.0,33.8702,33.8854,33.8474,33.8854,64800.0
2010-04-23 14:35:00,44.61,44.61,44.58,44.58,49500.0,33.8854,33.8854,33.8626,33.8626,49500.0
2010-04-23 14:40:00,44.58,44.62,44.54,44.61,108100.0,33.8626,33.893,33.8322,33.8854,108100.0
2010-04-23 14:45:00,44.61,44.62,44.54,44.54,26200.0,33.8854,33.893,33.8322,33.8322,26200.0
2010-04-23 14:50:00,44.55,44.56,44.49,44.51,45800.0,33.8398,33.8474,33.7942,33.8094,45800.0
2010-04-23 14:55:00,44.52,44.57,44.52,44.54,64400.0,33.817,33.855,33.817,33.8322,64400.0
2010-04-23 15:00:00,44.54,44.55,44.52,44.52,37300.0,33.8322,33.8398,33.817,33.817,37300.0
2010-04-23 15:05:00,44.53,44.53,44.48,44.53,60600.0,33.8246,33.8246,33.7866,33.8246,60600.0
2010-04-23 15:10:00,44.53,44.6,44.52,44.6,25600.0,33.8246,33.8778,33.817,33.8778,25600.0
2010-04-23 15:15:00,44.59,44.65,44.58,44.62,110700.0,33.8702,33.9157,33.8626,33.893,110700.0
2010-04-23 15:20:00,44.63,44.63,44.57,44.57,32900.0,33.9005,33.9005,33.855,33.855,32900.0
2010-04-23 15:25:00,44.57,44.63,44.55,44.56,70100.0,33.855,33.9005,33.8398,33.8474,70100.0
2010-04-23 15:30:00,44.56,44.61,44.55,44.61,60000.0,33.8474,33.8854,33.8398,33.8854,60000.0
2010-04-23 15:35:00,44.6,44.67,44.6,44.66,58700.0,33.8778,33.9309,33.8778,33.9233,58700.0
2010-04-23 15:40:00,44.66,44.66,44.55,44.58,131400.0,33.9233,33.9233,33.8398,33.8626,131400.0
2010-04-23 15:45:00,44.58,44.63,44.57,44.63,71800.0,33.8626,33.9005,33.855,33.9005,71800.0
2010-04-23 15:50:00,44.63,44.65,44.62,44.64,92600.0,33.9005,33.9157,33.893,33.9081,92600.0
2010-04-23 15:55:00,44.63,44.65,44.62,44.63,130500.0,33.9005,33.9157,33.893,33.9005,130500.0
2010-04-26 09:30:00,44.18,44.4,44.1,44.4,185000.0,33.5587,33.7258,33.498,33.7258,185000.0
2010-04-26 09:35:00,44.39,44.52,44.26,44.34,81900.0,33.7182,33.817,33.6195,33.6803,81900.0
2010-04-26 09:40:00,44.36,44.48,44.34,44.35,38200.0,33.6955,33.7866,33.6803,33.6879,38200.0
2010-04-26 09:45:00,44.35,44.38,44.28,44.29,55100.0,33.6879,33.7107,33.6347,33.6423,55100.0
2010-04-26 09:50:00,44.3,44.3,44.29,44.3,34700.0,33.6499,33.6499,33.6423,33.6499,34700.0
2010-04-26 09:55:00,44.3,44.3,44.2,44.23,54300.0,33.6499,33.6499,33.5739,33.5967,54300.0
2010-04-26 10:00:00,44.22,44.26,44.2,44.26,20300.0,33.5891,33.6195,33.5739,33.6195,20300.0
2010-04-26 10:05:00,44.25,44.27,44.15,44.24,100500.0,33.6119,33.6271,33.5359,33.6043,100500.0
2010-04-26 10:10:00,44.24,44.24,44.19,44.21,18400.0,33.6043,33.6043,33.5663,33.5815,18400.0
2010-04-26 10:15:00,44.21,44.23,44.1,44.14,43700.0,33.5815,33.5967,33.498,33.5283,43700.0
2010-04-26 10:20:00,44.14,44.21,44.12,44.2,29800.0,33.5283,33.5815,33.5132,33.5739,29800.0
2010-04-26 10:25:00,44.22,44.23,44.12,44.13,26900.0,33.5891,33.5967,33.5132,33.5208,26900.0
2010-04-26 10:30:00,44.14,44.19,44.12,44.16,92900.0,33.5283,33.5663,33.5132,33.5435,92900.0
2010-04-26 10:35:00,44.15,44.17,44.03,44.03,75800.0,33.5359,33.5511,33.4448,33.4448,75800.0
2010-04-26 10:40:00,44.03,44.2,44.02,44.2,53900.0,33.4448,33.5739,33.4372,33.5739,53900.0
2010-04-26 10:45:00,44.2,44.2,44.17,44.18,24500.0,33.5739,33.5739,33.5511,33.5587,24500.0
2010-04-26 10:50:00,44.18,44.19,44.17,44.19,16500.0,33.5587,33.5663,33.5511,33.5663,16500.0
2010-04-26 10:55:00,44.19,44.3,44.19,44.29,41200.0,33.5663,33.6499,33.5663,33.6423,41200.0
2010-04-26 11:00:00,44.28,44.3,44.27,44.29,17300.0,33.6347,33.6499,33.6271,33.6423,17300.0
2010-04-26 11:05:00,44.29,44.3,44.27,44.27,26900.0,33.6423,33.6499,33.6271,33.6271,26900.0
2010-04-26 11:10:00,44.27,44.3,44.26,44.28,24800.0,33.6271,33.6499,33.6195,33.6347,24800.0
2010-04-26 11:15:00,44.28,44.29,44.27,44.28,16500.0,33.6347,33.6423,33.6271,33.6347,16500.0
2010-04-26 11:20:00,44.28,44.33,44.28,44.33,37300.0,33.6347,33.6727,33.6347,33.6727,37300.0
2010-04-26 11:25:00,44.32,44.42,44.32,44.39,28100.0,33.6651,33.741,33.6651,33.7182,28100.0
2010-04-26 11:30:00,44.4,44.4,44.31,44.31,25000.0,33.7258,33.7258,33.6575,33.6575,25000.0
2010-04-26 11:35:00,44.31,44.31,44.27,44.27,15000.0,33.6575,33.6575,33.6271,33.6271,15000.0
2010-04-26 11:40:00,44.27,44.27,44.18,44.18,22100.0,33.6271,33.6271,33.5587,33.5587,22100.0
2010-04-26 11:45:00,44.18,44.23,44.16,44.21,25800.0,33.5587,33.5967,33.5435,33.5815,25800.0
2010-04-26 11:50:00,44.2,44.23,44.19,44.19,20600.0,33.5739,33.5967,33.5663,33.5663,20600.0
2010-04-26 11:55:00,44.18,44.18,44.15,44.16,10300.0,33.5587,33.5587,33.5359,33.5435,10300.0
2010-04-26 12:00:00,44.16,44.24,44.16,44.24,12000.0,33.5435,33.6043,33.5435,33.6043,12000.0
2010-04-26 12:05:00,44.23,44.26,44.23,44.25,19500.0,33.5967,33.6195,33.5967,33.6119,19500.0
2010-04-26 12:10:00,44.26,44.3,44.25,44.29,7900.0,33.6195,33.6499,33.6119,33.6423,7900.0
2010-04-26 12:15:00,44.29,44.34,44.29,44.32,15000.0,33.6423,33.6803,33.6423,33.6651,15000.0
2010-04-26 12:20:00,44.33,44.34,44.29,44.31,19100.0,33.6727,33.6803,33.6423,33.6575,19100.0
2010-04-26 12:25:00,44.32,44.36,44.31,44.33,54900.0,33.6651,33.6955,33.6575,33.6727,54900.0
2010-04-26 12:30:00,44.34,44.34,44.3,44.32,14600.0,33.6803,33.6803,33.6499,33.6651,14600.0
2010-04-26 12:35:00,44.31,44.35,44.31,44.33,12100.0,33.6575,33.6879,33.6575,33.6727,12100.0
2010-04-26 12:40:00,44.34,44.36,44.31,44.33,17300.0,33.6803,33.6955,33.6575,33.6727,17300.0
2010-04-26 12:45:00,44.33,44.34,44.31,44.33,13500.0,33.6727,33.6803,33.6575,33.6727,13500.0
2010-04-26 12:50:00,44.34,44.34,44.29,44.31,17900.0,33.6803,33.6803,33.6423,33.6575,17900.0
2010-04-26 12:55:00,44.3,44.31,44.28,44.3,24600.0,33.6499,33.6575,33.6347,33.6499,24600.0
2010-04-26 13:00:00,44.3,44.3,44.27,44.27,18700.0,33.6499,33.6499,33.6271,33.6271,18700.0
2010-04-26 13:05:00,44.28,44.28,44.24,44.25,12500.0,33.6347,33.6347,33.6043,33.6119,12500.0
2010-04-26 13:10:00,44.26,44.27,44.24,44.25,13900.0,33.6195,33.6271,33.6043,33.6119,13900.0
2010-04-26 13:15:00,44.24,44.25,44.22,44.22,25400.0,33.6043,33.6119,33.5891,33.5891,25400.0
2010-04-26 13:20:00,44.22,44.23,44.2,44.22,34900.0,33.5891,33.5967,33.5739,33.5891,34900.0
2010-04-26 13:25:00,44.22,44.22,44.21,44.21,11900.0,33.5891,33.5891,33.5815,33.5815,11900.0
2010-04-26 13:30:00,44.21,44.22,44.2,44.2,17800.0,33.5815,33.5891,33.5739,33.5739,17800.0
2010-04-26 13:35:00,44.19,44.2,44.15,44.19,21100.0,33.5663,33.5739,33.5359,33.5663,21100.0
2010-04-26 13:40:00,44.19,44.19,44.16,44.16,14700.0,33.5663,33.5663,33.5435,33.5435,14700.0
2010-04-26 13:45:00,44.17,44.17,44.16,44.16,19500.0,33.5511,33.5511,33.5435,33.5435,19500.0
2010-04-26 13:50:00,44.17,44.17,44.14,44.15,67500.0,33.5511,33.5511,33.5283,33.5359,67500.0
2010-04-26 13:55:00,44.14,44.16,44.14,44.15,10100.0,33.5283,33.5435,33.5283,33.5359,10100.0
2010-04-26 14:00:00,44.15,44.16,44.08,44.08,69700.0,33.5359,33.5435,33.4828,33.4828,69700.0
2010-04-26 14:05:00,44.08,44.1,44.07,44.07,28800.0,33.4828,33.498,33.4752,33.4752,28800.0
2010-04-26 14:10:00,44.08,44.15,44.08,44.15,26800.0,33.4828,33.5359,33.4828,33.5359,26800.0
2010-04-26 14:15:00,44.15,44.19,44.15,44.19,5400.0,33.5359,33.5663,33.5359,33.5663,5400.0
2010-04-26 14:20:00,44.19,44.23,44.19,44.23,14500.0,33.5663,33.5967,33.5663,33.5967,14500.0
2010-04-26 14:25:00,44.23,44.26,44.22,44.26,8100.0,33.5967,33.6195,33.5891,33.6195,8100.0
2010-04-26 14:30:00,44.26,44.27,44.23,44.23,29400.0,33.6195,33.6271,33.5967,33.5967,29400.0
2010-04-26 14:35:00,44.24,44.3,44.22,44.3,43000.0,33.6043,33.6499,33.5891,33.6499,43000.0
2010-04-26 14:40:00,44.3,44.3,44.29,44.29,7300.0,33.6499,33.6499,33.6423,33.6423,7300.0
2010-04-26 14:45:00,44.29,44.3,44.29,44.3,45400.0,33.6423,33.6499,33.6423,33.6499,45400.0
2010-04-26 14:50:00,44.3,44.31,44.21,44.22,72500.0,33.6499,33.6575,33.5815,33.5891,72500.0
2010-04-26 14:55:00,44.21,44.23,44.16,44.21,43100.0,33.5815,33.5967,33.5435,33.5815,43100.0
2010-04-26 15:00:00,44.2,44.24,44.19,44.22,31500.0,33.5739,33.6043,33.5663,33.5891,31500.0
2010-04-26 15:05:00,44.23,44.24,44.21,44.21,27600.0,33.5967,33.6043,33.5815,33.5815,27600.0
2010-04-26 15:10:00,44.21,44.21,44.16,44.18,91500.0,33.5815,33.5815,33.5435,33.5587,91500.0
2010-04-26 15:15:00,44.18,44.18,44.12,44.12,50800.0,33.5587,33.5587,33.5132,33.5132,50800.0
2010-04-26 15:20:00,44.12,44.18,44.08,44.18,73500.0,33.5132,33.5587,33.4828,33.5587,73500.0
2010-04-26 15:25:00,44.18,44.19,44.15,44.16,50700.0,33.5587,33.5663,33.5359,33.5435,50700.0
2010-04-26 15:30:00,44.15,44.17,44.15,44.15,29200.0,33.5359,33.5511,33.5359,33.5359,29200.0
2010-04-26 15:35:00,44.16,44.17,44.15,44.16,54300.0,33.5435,33.5511,33.5359,33.5435,54300.0
2010-04-26 15:40:00,44.16,44.18,44.15,44.15,57500.0,33.5435,33.5587,33.5359,33.5359,57500.0
2010-04-26 15:45:00,44.15,44.15,44.05,44.05,114100.0,33.5359,33.5359,33.46,33.46,114100.0
2010-04-26 15:50:00,44.05,44.12,44.05,44.11,133800.0,33.46,33.5132,33.46,33.5056,133800.0
2010-04-26 15:55:00,44.1,44.11,44.05,44.05,92000.0,33.498,33.5056,33.46,33.46,92000.0
2010-04-27 09:30:00,43.44,43.73,43.37,43.54,239900.0,32.9966,33.2169,32.9435,33.0726,239900.0
2010-04-27 09:35:00,43.54,43.62,43.44,43.45,123100.0,33.0726,33.1334,32.9966,33.0042,123100.0
2010-04-27 09:40:00,43.46,43.54,43.27,43.33,173900.0,33.0118,33.0726,32.8675,32.9131,173900.0
2010-04-27 09:45:00,43.31,43.32,43.2,43.21,74000.0,32.8979,32.9055,32.8143,32.8219,74000.0
2010-04-27 09:50:00,43.2,43.36,43.1,43.31,167400.0,32.8143,32.9359,32.7384,32.8979,167400.0
2010-04-27 09:55:00,43.31,43.39,43.27,43.35,80400.0,32.8979,32.9587,32.8675,32.9283,80400.0
2010-04-27 10:00:00,43.34,43.57,43.34,43.47,114600.0,32.9207,33.0954,32.9207,33.0194,114600.0
2010-04-27 10:05:00,43.46,43.53,43.4,43.49,85500.0,33.0118,33.065,32.9663,33.0346,85500.0
2010-04-27 10:10:00,43.49,43.73,43.49,43.7,142500.0,33.0346,33.2169,33.0346,33.1941,142500.0
2010-04-27 10:15:00,43.71,43.75,43.68,43.68,70500.0,33.2017,33.2321,33.1789,33.1789,70500.0
2010-04-27 10:20:00,43.69,43.71,43.6,43.61,70700.0,33.1865,33.2017,33.1182,33.1258,70700.0
2010-04-27 10:25:00,43.61,43.71,43.55,43.71,68700.0,33.1258,33.2017,33.0802,33.2017,68700.0
2010-04-27 10:30:00,43.73,43.75,43.7,43.71,31900.0,33.2169,33.2321,33.1941,33.2017,31900.0
2010-04-27 10:35:00,43.7,43.7,43.56,43.56,84100.0,33.1941,33.1941,33.0878,33.0878,84100.0
2010-04-27 10:40:00,43.56,43.67,43.47,43.47,90300.0,33.0878,33.1713,33.0194,33.0194,90300.0
2010-04-27 10:45:00,43.47,43.49,43.42,43.42,51400.0,33.0194,33.0346,32.9814,32.9814,51400.0
2010-04-27 10:50:00,43.43,43.5,43.4,43.43,65500.0,32.989,33.0422,32.9663,32.989,65500.0
2010-04-27 10:55:00,43.43,43.62,43.42,43.59,27900.0,32.989,33.1334,32.9814,33.1106,27900.0
2010-04-27 11:00:00,43.6,43.66,43.59,43.64,25400.0,33.1182,33.1637,33.1106,33.1486,25400.0
2010-04-27 11:05:00,43.65,43.66,43.51,43.51,33500.0,33.1561,33.1637,33.0498,33.0498,33500.0
2010-04-27 11:10:00,43.51,43.52,43.43,43.44,25300.0,33.0498,33.0574,32.989,32.9966,25300.0
2010-04-27 11:15:00,43.44,43.44,43.3,43.36,50600.0,32.9966,32.9966,32.8903,32.9359,50600.0
2010-04-27 11:20:00,43.35,43.49,43.35,43.44,68200.0,32.9283,33.0346,32.9283,32.9966,68200.0
2010-04-27 11:25:00,43.44,43.49,43.34,43.34,135500.0,32.9966,33.0346,32.9207,32.9207,135500.0
2010-04-27 11:30:00,43.32,43.33,43.21,43.3,101200.0,32.9055,32.9131,32.8219,32.8903,101200.0
2010-04-27 11:35:00,43.29,43.37,43.27,43.34,33400.0,32.8827,32.9435,32.8675,32.9207,33400.0
2010-04-27 11:40:00,43.32,43.47,43.32,43.43,57700.0,32.9055,33.0194,32.9055,32.989,57700.0
2010-04-27 11:45:00,43.43,43.48,43.39,43.4,47900.0,32.989,33.027,32.9587,32.9663,47900.0
2010-04-27 11:50:00,43.4,43.46,43.38,43.44,53900.0,32.9663,33.0118,32.9511,32.9966,53900.0
2010-04-27 11:55:00,43.44,43.47,43.34,43.45,78500.0,32.9966,33.0194,32.9207,33.0042,78500.0
2010-04-27 12:00:00,43.44,43.61,43.42,43.58,49600.0,32.9966,33.1258,32.9814,33.103,49600.0
2010-04-27 12:05:00,43.59,43.62,43.56,43.6,36800.0,33.1106,33.1334,33.0878,33.1182,36800.0
2010-04-27 12:10:00,43.61,43.61,43.41,43.42,32500.0,33.1258,33.1258,32.9738,32.9814,32500.0
2010-04-27 12:15:00,43.44,43.58,43.44,43.56,36900.0,32.9966,33.103,32.9966,33.0878,36900.0
2010-04-27 12:20:00,43.57,43.65,43.57,43.64,37900.0,33.0954,33.1561,33.0954,33.1486,37900.0
2010-04-27 12:25:00,43.65,43.65,43.52,43.52,32900.0,33.1561,33.1561,33.0574,33.0574,32900.0
2010-04-27 12:30:00,43.51,43.6,43.5,43.59,34500.0,33.0498,33.1182,33.0422,33.1106,34500.0
2010-04-27 12:35:00,43.59,43.61,43.53,43.54,34500.0,33.1106,33.1258,33.065,33.0726,34500.0
2010-04-27 12:40:00,43.54,43.55,43.53,43.54,20200.0,33.0726,33.0802,33.065,33.0726,20200.0
2010-04-27 12:45:00,43.53,43.55,43.5,43.55,18300.0,33.065,33.0802,33.0422,33.0802,18300.0
2010-04-27 12:50:00,43.55,43.59,43.55,43.57,40300.0,33.0802,33.1106,33.0802,33.0954,40300.0
2010-04-27 12:55:00,43.58,43.62,43.57,43.57,26300.0,33.103,33.1334,33.0954,33.0954,26300.0
2010-04-27 13:00:00,43.57,43.58,43.48,43.48,63300.0,33.0954,33.103,33.027,33.027,63300.0
2010-04-27 13:05:00,43.47,43.56,43.47,43.55,41400.0,33.0194,33.0878,33.0194,33.0802,41400.0
2010-04-27 13:10:00,43.55,43.63,43.55,43.62,20200.0,33.0802,33.141,33.0802,33.1334,20200.0
2010-04-27 13:15:00,43.62,43.7,43.62,43.7,28600.0,33.1334,33.1941,33.1334,33.1941,28600.0
2010-04-27 13:20:00,43.69,43.7,43.67,43.69,24900.0,33.1865,33.1941,33.1713,33.1865,24900.0
2010-04-27 13:25:00,43.68,43.72,43.67,43.72,23200.0,33.1789,33.2093,33.1713,33.2093,23200.0
2010-04-27 13:30:00,43.72,43.74,43.7,43.71,20700.0,33.2093,33.2245,33.1941,33.2017,20700.0
2010-04-27 13:35:00,43.7,43.78,43.67,43.75,40600.0,33.1941,33.2549,33.1713,33.2321,40600.0
2010-04-27 13:40:00,43.75,43.81,43.73,43.79,39400.0,33.2321,33.2777,33.2169,33.2625,39400.0
2010-04-27 13:45:00,43.79,43.88,43.78,43.8,61800.0,33.2625,33.3309,33.2549,33.2701,61800.0
2010-04-27 13:50:00,43.8,43.81,43.67,43.68,55100.0,33.2701,33.2777,33.1713,33.1789,55100.0
2010-04-27 13:55:00,43.69,43.76,43.69,43.72,30200.0,33.1865,33.2397,33.1865,33.2093,30200.0
2010-04-27 14:00:00,43.72,43.72,43.59,43.63,39800.0,33.2093,33.2093,33.1106,33.141,39800.0
2010-04-27 14:05:00,43.63,43.67,43.63,43.67,19600.0,33.141,33.1713,33.141,33.1713,19600.0
2010-04-27 14:10:00,43.66,43.67,43.63,43.64,37100.0,33.1637,33.1713,33.141,33.1486,37100.0
2010-04-27 14:15:00,43.63,43.64,43.55,43.55,25300.0,33.141,33.1486,33.0802,33.0802,25300.0
2010-04-27 14:20:00,43.56,43.56,43.5,43.56,53900.0,33.0878,33.0878,33.0422,33.0878,53900.0
2010-04-27 14:25:00,43.56,43.58,43.53,43.54,29700.0,33.0878,33.103,33.065,33.0726,29700.0
2010-04-27 14:30:00,43.54,43.54,43.49,43.51,40600.0,33.0726,33.0726,33.0346,33.0498,40600.0
2010-04-27 14:35:00,43.5,43.53,43.47,43.5,33600.0,33.0422,33.065,33.0194,33.0422,33600.0
2010-04-27 14:40:00,43.51,43.53,43.5,43.52,24400.0,33.0498,33.065,33.0422,33.0574,24400.0
2010-04-27 14:45:00,43.52,43.55,43.5,43.53,46100.0,33.0574,33.0802,33.0422,33.065,46100.0
2010-04-27 14:50:00,43.53,43.54,43.5,43.53,39800.0,33.065,33.0726,33.0422,33.065,39800.0
2010-04-27 14:55:00,43.53,43.54,43.41,43.49,114500.0,33.065,33.0726,32.9738,33.0346,114500.0
2010-04-27 15:00:00,43.49,43.51,43.45,43.46,50800.0,33.0346,33.0498,33.0042,33.0118,50800.0
2010-04-27 15:05:00,43.47,43.55,43.46,43.53,61300.0,33.0194,33.0802,33.0118,33.065,61300.0
2010-04-27 15:10:00,43.54,43.54,43.47,43.5,31200.0,33.0726,33.0726,33.0194,33.0422,31200.0
2010-04-27 15:15:00,43.51,43.54,43.47,43.53,43700.0,33.0498,33.0726,33.0194,33.065,43700.0
2010-04-27 15:20:00,43.53,43.55,43.5,43.52,57400.0,33.065,33.0802,33.0422,33.0574,57400.0
2010-04-27 15:25:00,43.51,43.51,43.44,43.49,56300.0,33.0498,33.0498,32.9966,33.0346,56300.0
2010-04-27 15:30:00,43.47,43.49,43.41,43.44,61100.0,33.0194,33.0346,32.9738,32.9966,61100.0
2010-04-27 15:35:00,43.44,43.49,43.4,43.47,80400.0,32.9966,33.0346,32.9663,33.0194,80400.0
2010-04-27 15:40:00,43.46,43.47,43.33,43.38,91400.0,33.0118,33.0194,32.9131,32.9511,91400.0
2010-04-27 15:45:00,43.38,43.38,43.25,43.27,181500.0,32.9511,32.9511,32.8523,32.8675,181500.0
2010-04-27 15:50:00,43.26,43.28,43.22,43.24,193000.0,32.8599,32.8751,32.8295,32.8447,193000.0
2010-04-27 15:55:00,43.25,43.26,43.18,43.18,258000.0,32.8523,32.8599,32.7991,32.7991,258000.0
2010-04-28 09:30:00,43.46,43.55,43.42,43.48,56500.0,33.0118,33.0802,32.9814,33.027,56500.0
2010-04-28 09:35:00,43.48,43.52,43.35,43.39,38600.0,33.027,33.0574,32.9283,32.9587,38600.0
2010-04-28 09:40:00,43.38,43.39,43.26,43.28,27100.0,32.9511,32.9587,32.8599,32.8751,27100.0
2010-04-28 09:45:00,43.29,43.32,43.25,43.32,22400.0,32.8827,32.9055,32.8523,32.9055,22400.0
2010-04-28 09:50:00,43.33,43.36,43.28,43.3,52400.0,32.9131,32.9359,32.8751,32.8903,52400.0
2010-04-28 09:55:00,43.3,43.3,43.23,43.23,34400.0,32.8903,32.8903,32.8371,32.8371,34400.0
2010-04-28 10:00:00,43.24,43.3,43.24,43.29,26500.0,32.8447,32.8903,32.8447,32.8827,26500.0
2010-04-28 10:05:00,43.3,43.3,43.22,43.24,27500.0,32.8903,32.8903,32.8295,32.8447,27500.0
2010-04-28 10:10:00,43.24,43.24,43.13,43.16,23200.0,32.8447,32.8447,32.7612,32.7839,23200.0
2010-04-28 10:15:00,43.17,43.3,43.16,43.28,32000.0,32.7915,32.8903,32.7839,32.8751,32000.0
2010-04-28 10:20:00,43.28,43.3,43.26,43.29,21500.0,32.8751,32.8903,32.8599,32.8827,21500.0
2010-04-28 10:25:00,43.3,43.3,43.28,43.29,13700.0,32.8903,32.8903,32.8751,32.8827,13700.0
2010-04-28 10:30:00,43.3,43.34,43.28,43.28,73300.0,32.8903,32.9207,32.8751,32.8751,73300.0
2010-04-28 10:35:00,43.28,43.3,43.26,43.27,58000.0,32.8751,32.8903,32.8599,32.8675,58000.0
2010-04-28 10:40:00,43.27,43.3,43.23,43.24,48100.0,32.8675,32.8903,32.8371,32.8447,48100.0
2010-04-28 10:45:00,43.24,43.3,43.22,43.22,41400.0,32.8447,32.8903,32.8295,32.8295,41400.0
2010-04-28 10:50:00,43.23,43.31,43.23,43.31,17100.0,32.8371,32.8979,32.8371,32.8979,17100.0
2010-04-28 10:55:00,43.3,43.34,43.3,43.34,8200.0,32.8903,32.9207,32.8903,32.9207,8200.0
2010-04-28 11:00:00,43.34,43.34,43.28,43.29,32900.0,32.9207,32.9207,32.8751,32.8827,32900.0
2010-04-28 11:05:00,43.3,43.34,43.29,43.32,23500.0,32.8903,32.9207,32.8827,32.9055,23500.0
2010-04-28 11:10:00,43.33,43.34,43.3,43.34,27000.0,32.9131,32.9207,32.8903,32.9207,27000.0
2010-04-28 11:15:00,43.33,43.35,43.31,43.35,47900.0,32.9131,32.9283,32.8979,32.9283,47900.0
2010-04-28 11:20:00,43.36,43.39,43.29,43.3,68000.0,32.9359,32.9587,32.8827,32.8903,68000.0
2010-04-28 11:25:00,43.3,43.31,43.13,43.23,66100.0,32.8903,32.8979,32.7612,32.8371,66100.0
2010-04-28 11:30:00,43.23,43.34,43.22,43.32,94700.0,32.8371,32.9207,32.8295,32.9055,94700.0
2010-04-28 11:35:00,43.33,43.33,43.24,43.26,69800.0,32.9131,32.9131,32.8447,32.8599,69800.0
2010-04-28 11:40:00,43.27,43.42,43.27,43.34,77300.0,32.8675,32.9814,32.8675,32.9207,77300.0
2010-04-28 11:45:00,43.35,43.5,43.35,43.46,54400.0,32.9283,33.0422,32.9283,33.0118,54400.0
2010-04-28 11:50:00,43.44,43.46,43.37,43.4,23900.0,32.9966,33.0118,32.9435,32.9663,23900.0
2010-04-28 11:55:00,43.4,43.46,43.39,43.43,18300.0,32.9663,33.0118,32.9587,32.989,18300.0
2010-04-28 12:00:00,43.43,43.45,43.34,43.37,32200.0,32.989,33.0042,32.9207,32.9435,32200.0
2010-04-28 12:05:00,43.38,43.38,43.31,43.35,17000.0,32.9511,32.9511,32.8979,32.9283,17000.0
2010-04-28 12:10:00,43.35,43.38,43.34,43.37,7900.0,32.9283,32.9511,32.9207,32.9435,7900.0
2010-04-28 12:15:00,43.37,43.42,43.33,43.42,57500.0,32.9435,32.9814,32.9131,32.9814,57500.0
2010-04-28 12:20:00,43.41,43.48,43.38,43.47,34700.0,32.9738,33.027,32.9511,33.0194,34700.0
2010-04-28 12:25:00,43.47,43.48,43.47,43.48,11300.0,33.0194,33.027,33.0194,33.027,11300.0
2010-04-28 12:30:00,43.47,43.48,43.46,43.47,16100.0,33.0194,33.027,33.0118,33.0194,16100.0
2010-04-28 12:35:00,43.47,43.47,43.43,43.43,18500.0,33.0194,33.0194,32.989,32.989,18500.0
2010-04-28 12:40:00,43.43,43.44,43.39,43.39,18700.0,32.989,32.9966,32.9587,32.9587,18700.0
2010-04-28 12:45:00,43.39,43.42,43.39,43.41,23000.0,32.9587,32.9814,32.9587,32.9738,23000.0
2010-04-28 12:50:00,43.42,43.43,43.39,43.41,13100.0,32.9814,32.989,32.9587,32.9738,13100.0
2010-04-28 12:55:00,43.42,43.51,43.42,43.51,71600.0,32.9814,33.0498,32.9814,33.0498,71600.0
2010-04-28 13:00:00,43.5,43.51,43.49,43.49,17700.0,33.0422,33.0498,33.0346,33.0346,17700.0
2010-04-28 13:05:00,43.49,43.52,43.49,43.51,13100.0,33.0346,33.0574,33.0346,33.0498,13100.0
2010-04-28 13:10:00,43.52,43.52,43.49,43.49,25500.0,33.0574,33.0574,33.0346,33.0346,25500.0
2010-04-28 13:15:00,43.48,43.53,43.48,43.52,19500.0,33.027,33.065,33.027,33.0574,19500.0
2010-04-28 13:20:00,43.53,43.53,43.5,43.5,16200.0,33.065,33.065,33.0422,33.0422,16200.0
2010-04-28 13:25:00,43.5,43.51,43.45,43.45,19300.0,33.0422,33.0498,33.0042,33.0042,19300.0
2010-04-28 13:30:00,43.46,43.47,43.42,43.43,26500.0,33.0118,33.0194,32.9814,32.989,26500.0
2010-04-28 13:35:00,43.43,43.45,43.42,43.44,13100.0,32.989,33.0042,32.9814,32.9966,13100.0
2010-04-28 13:40:00,43.44,43.45,43.41,43.41,21500.0,32.9966,33.0042,32.9738,32.9738,21500.0
2010-04-28 13:45:00,43.42,43.42,43.41,43.41,6300.0,32.9814,32.9814,32.9738,32.9738,6300.0
2010-04-28 13:50:00,43.41,43.43,43.41,43.43,20600.0,32.9738,32.989,32.9738,32.989,20600.0
2010-04-28 13:55:00,43.43,43.43,43.41,43.42,15000.0,32.989,32.989,32.9738,32.9814,15000.0
2010-04-28 14:00:00,43.42,43.46,43.42,43.45,53900.0,32.9814,33.0118,32.9814,33.0042,53900.0
2010-04-28 14:05:00,43.46,43.49,43.45,43.48,36100.0,33.0118,33.0346,33.0042,33.027,36100.0
2010-04-28 14:10:00,43.48,43.5,43.47,43.49,28600.0,33.027,33.0422,33.0194,33.0346,28600.0
2010-04-28 14:15:00,43.49,43.52,43.49,43.51,35000.0,33.0346,33.0574,33.0346,33.0498,35000.0
2010-04-28 14:20:00,43.5,43.53,43.4,43.52,40600.0,33.0422,33.065,32.9663,33.0574,40600.0
2010-04-28 14:25:00,43.53,43.57,43.5,43.5,22900.0,33.065,33.0954,33.0422,33.0422,22900.0
2010-04-28 14:30:00,43.51,43.54,43.45,43.52,33700.0,33.0498,33.0726,33.0042,33.0574,33700.0
2010-04-28 14:35:00,43.52,43.54,43.49,43.51,20100.0,33.0574,33.0726,33.0346,33.0498,20100.0
2010-04-28 14:40:00,43.52,43.53,43.48,43.49,12500.0,33.0574,33.065,33.027,33.0346,12500.0
2010-04-28 14:45:00,43.49,43.5,43.42,43.44,38800.0,33.0346,33.0422,32.9814,32.9966,38800.0
2010-04-28 14:50:00,43.44,43.5,43.44,43.49,32400.0,32.9966,33.0422,32.9966,33.0346,32400.0
2010-04-28 14:55:00,43.49,43.52,43.47,43.5,38300.0,33.0346,33.0574,33.0194,33.0422,38300.0
2010-04-28 15:00:00,43.52,43.55,43.51,43.51,27300.0,33.0574,33.0802,33.0498,33.0498,27300.0
2010-04-28 15:05:00,43.52,43.53,43.49,43.52,21000.0,33.0574,33.065,33.0346,33.0574,21000.0
2010-04-28 15:10:00,43.51,43.55,43.51,43.54,22300.0,33.0498,33.0802,33.0498,33.0726,22300.0
2010-04-28 15:15:00,43.54,43.55,43.52,43.53,28600.0,33.0726,33.0802,33.0574,33.065,28600.0
2010-04-28 15:20:00,43.53,43.54,43.52,43.53,24100.0,33.065,33.0726,33.0574,33.065,24100.0
2010-04-28 15:25:00,43.53,43.6,43.53,43.56,74500.0,33.065,33.1182,33.065,33.0878,74500.0
2010-04-28 15:30:00,43.55,43.57,43.54,43.54,28100.0,33.0802,33.0954,33.0726,33.0726,28100.0
2010-04-28 15:35:00,43.55,43.55,43.47,43.49,84500.0,33.0802,33.0802,33.0194,33.0346,84500.0
2010-04-28 15:40:00,43.5,43.5,43.47,43.5,30500.0,33.0422,33.0422,33.0194,33.0422,30500.0
2010-04-28 15:45:00,43.5,43.51,43.41,43.44,71200.0,33.0422,33.0498,32.9738,32.9966,71200.0
2010-04-28 15:50:00,43.45,43.52,43.44,43.51,44100.0,33.0042,33.0574,32.9966,33.0498,44100.0
2010-04-28 15:55:00,43.52,43.54,43.51,43.53,51000.0,33.0574,33.0726,33.0498,33.065,51000.0
2010-04-29 09:30:00,43.92,44.12,43.89,44.11,214800.0,33.3612,33.5132,33.3385,33.5056,214800.0
2010-04-29 09:35:00,44.11,44.22,44.02,44.21,91300.0,33.5056,33.5891,33.4372,33.5815,91300.0
2010-04-29 09:40:00,44.22,44.29,44.2,44.27,57300.0,33.5891,33.6423,33.5739,33.6271,57300.0
2010-04-29 09:45:00,44.28,44.38,44.16,44.37,66400.0,33.6347,33.7107,33.5435,33.7031,66400.0
2010-04-29 09:50:00,44.38,44.38,44.3,44.3,73700.0,33.7107,33.7107,33.6499,33.6499,73700.0
2010-04-29 09:55:00,44.3,44.34,44.23,44.32,32100.0,33.6499,33.6803,33.5967,33.6651,32100.0
2010-04-29 10:00:00,44.32,44.32,44.18,44.21,70100.0,33.6651,33.6651,33.5587,33.5815,70100.0
2010-04-29 10:05:00,44.21,44.21,44.13,44.14,51400.0,33.5815,33.5815,33.5208,33.5283,51400.0
2010-04-29 10:10:00,44.14,44.15,44.08,44.1,42600.0,33.5283,33.5359,33.4828,33.498,42600.0
2010-04-29 10:15:00,44.09,44.15,44.08,44.14,34800.0,33.4904,33.5359,33.4828,33.5283,34800.0
2010-04-29 10:20:00,44.13,44.2,44.13,44.2,42500.0,33.5208,33.5739,33.5208,33.5739,42500.0
2010-04-29 10:25:00,44.2,44.21,44.16,44.18,64100.0,33.5739,33.5815,33.5435,33.5587,64100.0
2010-04-29 10:30:00,44.18,44.23,44.13,44.2,69700.0,33.5587,33.5967,33.5208,33.5739,69700.0
2010-04-29 10:35:00,44.2,44.2,44.16,44.18,32800.0,33.5739,33.5739,33.5435,33.5587,32800.0
2010-04-29 10:40:00,44.17,44.18,44.16,44.18,31500.0,33.5511,33.5587,33.5435,33.5587,31500.0
2010-04-29 10:45:00,44.18,44.24,44.17,44.24,46000.0,33.5587,33.6043,33.5511,33.6043,46000.0
2010-04-29 10:50:00,44.23,44.38,44.23,44.29,183100.0,33.5967,33.7107,33.5967,33.6423,183100.0
2010-04-29 10:55:00,44.3,44.3,44.26,44.28,23000.0,33.6499,33.6499,33.6195,33.6347,23000.0
2010-04-29 11:00:00,44.28,44.28,44.21,44.21,38900.0,33.6347,33.6347,33.5815,33.5815,38900.0
2010-04-29 11:05:00,44.21,44.21,44.19,44.2,30100.0,33.5815,33.5815,33.5663,33.5739,30100.0
2010-04-29 11:10:00,44.21,44.22,44.2,44.21,21900.0,33.5815,33.5891,33.5739,33.5815,21900.0
2010-04-29 11:15:00,44.22,44.25,44.2,44.24,58400.0,33.5891,33.6119,33.5739,33.6043,58400.0
2010-04-29 11:20:00,44.23,44.25,44.2,44.21,160500.0,33.5967,33.6119,33.5739,33.5815,160500.0
2010-04-29 11:25:00,44.21,44.22,44.18,44.21,88300.0,33.5815,33.5891,33.5587,33.5815,88300.0
2010-04-29 11:30:00,44.21,44.31,44.2,44.31,64900.0,33.5815,33.6575,33.5739,33.6575,64900.0
2010-04-29 11:35:00,44.31,44.36,44.3,44.31,39000.0,33.6575,33.6955,33.6499,33.6575,39000.0
2010-04-29 11:40:00,44.31,44.35,44.29,44.34,56800.0,33.6575,33.6879,33.6423,33.6803,56800.0
2010-04-29 11:45:00,44.34,44.38,44.29,44.29,28000.0,33.6803,33.7107,33.6423,33.6423,28000.0
2010-04-29 11:50:00,44.29,44.31,44.26,44.26,26300.0,33.6423,33.6575,33.6195,33.6195,26300.0
2010-04-29 11:55:00,44.26,44.26,44.22,44.22,17700.0,33.6195,33.6195,33.5891,33.5891,17700.0
2010-04-29 12:00:00,44.22,44.22,44.19,44.19,33000.0,33.5891,33.5891,33.5663,33.5663,33000.0
2010-04-29 12:05:00,44.2,44.21,44.16,44.17,61900.0,33.5739,33.5815,33.5435,33.5511,61900.0
2010-04-29 12:10:00,44.17,44.19,44.14,44.16,41000.0,33.5511,33.5663,33.5283,33.5435,41000.0
2010-04-29 12:15:00,44.16,44.22,44.15,44.22,22800.0,33.5435,33.5891,33.5359,33.5891,22800.0
2010-04-29 12:20:00,44.22,44.22,44.16,44.21,25800.0,33.5891,33.5891,33.5435,33.5815,25800.0
2010-04-29 12:25:00,44.21,44.24,44.16,44.21,21400.0,33.5815,33.6043,33.5435,33.5815,21400.0
2010-04-29 12:30:00,44.22,44.22,44.17,44.21,31200.0,33.5891,33.5891,33.5511,33.5815,31200.0
2010-04-29 12:35:00,44.22,44.22,44.16,44.19,23800.0,33.5891,33.5891,33.5435,33.5663,23800.0
2010-04-29 12:40:00,44.18,44.24,44.17,44.21,28200.0,33.5587,33.6043,33.5511,33.5815,28200.0
2010-04-29 12:45:00,44.21,44.22,44.19,44.21,31600.0,33.5815,33.5891,33.5663,33.5815,31600.0
2010-04-29 12:50:00,44.2,44.21,44.19,44.19,12900.0,33.5739,33.5815,33.5663,33.5663,12900.0
2010-04-29 12:55:00,44.2,44.24,44.19,44.24,14900.0,33.5739,33.6043,33.5663,33.6043,14900.0
2010-04-29 13:00:00,44.24,44.24,44.18,44.19,25100.0,33.6043,33.6043,33.5587,33.5663,25100.0
2010-04-29 13:05:00,44.19,44.23,44.18,44.22,19100.0,33.5663,33.5967,33.5587,33.5891,19100.0
2010-04-29 13:10:00,44.22,44.25,44.21,44.22,23700.0,33.5891,33.6119,33.5815,33.5891,23700.0
2010-04-29 13:15:00,44.22,44.27,44.21,44.26,19700.0,33.5891,33.6271,33.5815,33.6195,19700.0
2010-04-29 13:20:00,44.28,44.32,44.26,44.3,30200.0,33.6347,33.6651,33.6195,33.6499,30200.0
2010-04-29 13:25:00,44.29,44.29,44.26,44.27,18400.0,33.6423,33.6423,33.6195,33.6271,18400.0
2010-04-29 13:30:00,44.27,44.3,44.26,44.29,20500.0,33.6271,33.6499,33.6195,33.6423,20500.0
2010-04-29 13:35:00,44.28,44.29,44.26,44.28,10400.0,33.6347,33.6423,33.6195,33.6347,10400.0
2010-04-29 13:40:00,44.27,44.29,44.27,44.28,17700.0,33.6271,33.6423,33.6271,33.6347,17700.0
2010-04-29 13:45:00,44.28,44.29,44.26,44.27,24000.0,33.6347,33.6423,33.6195,33.6271,24000.0
2010-04-29 13:50:00,44.27,44.29,44.23,44.23,18100.0,33.6271,33.6423,33.5967,33.5967,18100.0
2010-04-29 13:55:00,44.23,44.23,44.22,44.22,14400.0,33.5967,33.5967,33.5891,33.5891,14400.0
2010-04-29 14:00:00,44.23,44.28,44.23,44.24,34600.0,33.5967,33.6347,33.5967,33.6043,34600.0
2010-04-29 14:05:00,44.24,44.27,44.21,44.27,25300.0,33.6043,33.6271,33.5815,33.6271,25300.0
2010-04-29 14:10:00,44.26,44.27,44.24,44.26,32100.0,33.6195,33.6271,33.6043,33.6195,32100.0
2010-04-29 14:15:00,44.26,44.27,44.25,44.26,18900.0,33.6195,33.6271,33.6119,33.6195,18900.0
2010-04-29 14:20:00,44.26,44.27,44.23,44.24,11800.0,33.6195,33.6271,33.5967,33.6043,11800.0
2010-04-29 14:25:00,44.24,44.26,44.24,44.24,37400.0,33.6043,33.6195,33.6043,33.6043,37400.0
2010-04-29 14:30:00,44.25,44.25,44.23,44.24,16800.0,33.6119,33.6119,33.5967,33.6043,16800.0
2010-04-29 14:35:00,44.24,44.25,44.14,44.15,31700.0,33.6043,33.6119,33.5283,33.5359,31700.0
2010-04-29 14:40:00,44.15,44.16,44.14,44.16,20800.0,33.5359,33.5435,33.5283,33.5435,20800.0
2010-04-29 14:45:00,44.15,44.16,44.15,44.16,11500.0,33.5359,33.5435,33.5359,33.5435,11500.0
2010-04-29 14:50:00,44.16,44.17,44.08,44.1,46300.0,33.5435,33.5511,33.4828,33.498,46300.0
2010-04-29 14:55:00,44.09,44.1,44.07,44.09,32300.0,33.4904,33.498,33.4752,33.4904,32300.0
2010-04-29 15:00:00,44.09,44.13,44.06,44.1,30800.0,33.4904,33.5208,33.4676,33.498,30800.0
2010-04-29 15:05:00,44.1,44.17,44.1,44.17,25700.0,33.498,33.5511,33.498,33.5511,25700.0
2010-04-29 15:10:00,44.16,44.17,44.1,44.11,41500.0,33.5435,33.5511,33.498,33.5056,41500.0
2010-04-29 15:15:00,44.11,44.12,44.07,44.09,39200.0,33.5056,33.5132,33.4752,33.4904,39200.0
2010-04-29 15:20:00,44.09,44.1,44.03,44.07,45000.0,33.4904,33.498,33.4448,33.4752,45000.0
2010-04-29 15:25:00,44.07,44.15,44.07,44.15,36000.0,33.4752,33.5359,33.4752,33.5359,36000.0
2010-04-29 15:30:00,44.14,44.17,44.12,44.14,55800.0,33.5283,33.5511,33.5132,33.5283,55800.0
2010-04-29 15:35:00,44.15,44.22,44.14,44.21,64100.0,33.5359,33.5891,33.5283,33.5815,64100.0
2010-04-29 15:40:00,44.22,44.24,44.21,44.22,50000.0,33.5891,33.6043,33.5815,33.5891,50000.0
2010-04-29 15:45:00,44.22,44.22,44.12,44.17,130600.0,33.5891,33.5891,33.5132,33.5511,130600.0
2010-04-29 15:50:00,44.17,44.22,44.16,44.19,85900.0,33.5511,33.5891,33.5435,33.5663,85900.0
2010-04-29 15:55:00,44.19,44.21,44.18,44.19,94900.0,33.5663,33.5815,33.5587,33.5663,94900.0
2010-04-30 09:30:00,44.1,44.21,44.02,44.16,86600.0,33.498,33.5815,33.4372,33.5435,86600.0
2010-04-30 09:35:00,44.16,44.16,43.95,44.1,56600.0,33.5435,33.5435,33.384,33.498,56600.0
2010-04-30 09:40:00,44.1,44.18,43.97,44.13,35400.0,33.498,33.5587,33.3992,33.5208,35400.0
2010-04-30 09:45:00,44.13,44.13,44.06,44.13,38600.0,33.5208,33.5208,33.4676,33.5208,38600.0
2010-04-30 09:50:00,44.12,44.13,43.93,44.0,35200.0,33.5132,33.5208,33.3688,33.422,35200.0
2010-04-30 09:55:00,44.0,44.01,43.94,44.01,23800.0,33.422,33.4296,33.3764,33.4296,23800.0
2010-04-30 10:00:00,44.0,44.01,43.84,43.86,78700.0,33.422,33.4296,33.3005,33.3157,78700.0
2010-04-30 10:05:00,43.87,43.93,43.84,43.9,30300.0,33.3233,33.3688,33.3005,33.346,30300.0
2010-04-30 10:10:00,43.9,43.93,43.86,43.9,26900.0,33.346,33.3688,33.3157,33.346,26900.0
2010-04-30 10:15:00,43.9,43.92,43.84,43.91,32700.0,33.346,33.3612,33.3005,33.3536,32700.0
2010-04-30 10:20:00,43.91,43.99,43.89,43.96,74100.0,33.3536,33.4144,33.3385,33.3916,74100.0
2010-04-30 10:25:00,43.96,44.0,43.95,43.97,43800.0,33.3916,33.422,33.384,33.3992,43800.0
2010-04-30 10:30:00,43.96,43.97,43.9,43.95,31500.0,33.3916,33.3992,33.346,33.384,31500.0
2010-04-30 10:35:00,43.95,43.95,43.85,43.89,24500.0,33.384,33.384,33.3081,33.3385,24500.0
2010-04-30 10:40:00,43.89,43.92,43.87,43.92,19200.0,33.3385,33.3612,33.3233,33.3612,19200.0
2010-04-30 10:45:00,43.92,44.01,43.92,44.01,46500.0,33.3612,33.4296,33.3612,33.4296,46500.0
2010-04-30 10:50:00,44.01,44.01,43.91,43.96,27600.0,33.4296,33.4296,33.3536,33.3916,27600.0
2010-04-30 10:55:00,43.97,43.99,43.94,43.97,22300.0,33.3992,33.4144,33.3764,33.3992,22300.0
2010-04-30 11:00:00,43.97,44.0,43.94,43.94,21900.0,33.3992,33.422,33.3764,33.3764,21900.0
2010-04-30 11:05:00,43.94,43.94,43.87,43.88,20700.0,33.3764,33.3764,33.3233,33.3309,20700.0
2010-04-30 11:10:00,43.9,43.96,43.89,43.93,20700.0,33.346,33.3916,33.3385,33.3688,20700.0
2010-04-30 11:15:00,43.93,43.93,43.88,43.91,25500.0,33.3688,33.3688,33.3309,33.3536,25500.0
2010-04-30 11:20:00,43.91,43.94,43.89,43.94,31000.0,33.3536,33.3764,33.3385,33.3764,31000.0
2010-04-30 11:25:00,43.94,43.94,43.85,43.88,27900.0,33.3764,33.3764,33.3081,33.3309,27900.0
2010-04-30 11:30:00,43.86,43.95,43.85,43.95,18500.0,33.3157,33.384,33.3081,33.384,18500.0
2010-04-30 11:35:00,43.95,43.95,43.91,43.91,19800.0,33.384,33.384,33.3536,33.3536,19800.0
2010-04-30 11:40:00,43.91,43.94,43.88,43.94,16500.0,33.3536,33.3764,33.3309,33.3764,16500.0
2010-04-30 11:45:00,43.94,43.98,43.91,43.97,38600.0,33.3764,33.4068,33.3536,33.3992,38600.0
2010-04-30 11:50:00,43.98,44.02,43.97,43.97,33100.0,33.4068,33.4372,33.3992,33.3992,33100.0
2010-04-30 11:55:00,43.98,44.04,43.98,44.03,20800.0,33.4068,33.4524,33.4068,33.4448,20800.0
2010-04-30 12:00:00,44.04,44.08,43.96,43.98,70700.0,33.4524,33.4828,33.3916,33.4068,70700.0
2010-04-30 12:05:00,43.96,44.0,43.91,43.97,36100.0,33.3916,33.422,33.3536,33.3992,36100.0
2010-04-30 12:10:00,43.96,43.97,43.92,43.92,31100.0,33.3916,33.3992,33.3612,33.3612,31100.0
2010-04-30 12:15:00,43.92,43.92,43.84,43.87,52400.0,33.3612,33.3612,33.3005,33.3233,52400.0
2010-04-30 12:20:00,43.86,43.87,43.82,43.84,60200.0,33.3157,33.3233,33.2853,33.3005,60200.0
2010-04-30 12:25:00,43.83,43.87,43.83,43.86,33100.0,33.2929,33.3233,33.2929,33.3157,33100.0
2010-04-30 12:30:00,43.85,43.92,43.85,43.9,32300.0,33.3081,33.3612,33.3081,33.346,32300.0
2010-04-30 12:35:00,43.89,43.9,43.87,43.87,29800.0,33.3385,33.346,33.3233,33.3233,29800.0
2010-04-30 12:40:00,43.88,43.99,43.88,43.97,41100.0,33.3309,33.4144,33.3309,33.3992,41100.0
2010-04-30 12:45:00,43.97,43.97,43.9,43.95,50000.0,33.3992,33.3992,33.346,33.384,50000.0
2010-04-30 12:50:00,43.95,44.05,43.95,44.0,130500.0,33.384,33.46,33.384,33.422,130500.0
2010-04-30 12:55:00,44.01,44.03,43.92,44.0,108300.0,33.4296,33.4448,33.3612,33.422,108300.0
2010-04-30 13:00:00,44.0,44.0,43.98,43.99,17800.0,33.422,33.422,33.4068,33.4144,17800.0
2010-04-30 13:05:00,44.0,44.01,43.92,43.92,49400.0,33.422,33.4296,33.3612,33.3612,49400.0
2010-04-30 13:10:00,43.92,43.92,43.88,43.9,15700.0,33.3612,33.3612,33.3309,33.346,15700.0
2010-04-30 13:15:00,43.89,43.93,43.89,43.92,27200.0,33.3385,33.3688,33.3385,33.3612,27200.0
2010-04-30 13:20:00,43.92,43.92,43.87,43.88,38000.0,33.3612,33.3612,33.3233,33.3309,38000.0
2010-04-30 13:25:00,43.89,43.91,43.88,43.9,23100.0,33.3385,33.3536,33.3309,33.346,23100.0
2010-04-30 13:30:00,43.9,43.9,43.88,43.88,22100.0,33.346,33.346,33.3309,33.3309,22100.0
2010-04-30 13:35:00,43.89,43.89,43.86,43.87,24200.0,33.3385,33.3385,33.3157,33.3233,24200.0
2010-04-30 13:40:00,43.87,43.9,43.86,43.9,23700.0,33.3233,33.346,33.3157,33.346,23700.0
2010-04-30 13:45:00,43.9,43.91,43.89,43.9,15900.0,33.346,33.3536,33.3385,33.346,15900.0
2010-04-30 13:50:00,43.89,43.9,43.88,43.89,21400.0,33.3385,33.346,33.3309,33.3385,21400.0
2010-04-30 13:55:00,43.88,43.89,43.86,43.87,28300.0,33.3309,33.3385,33.3157,33.3233,28300.0
2010-04-30 14:00:00,43.87,43.88,43.82,43.85,21200.0,33.3233,33.3309,33.2853,33.3081,21200.0
2010-04-30 14:05:00,43.85,43.86,43.84,43.86,28500.0,33.3081,33.3157,33.3005,33.3157,28500.0
2010-04-30 14:10:00,43.85,43.87,43.84,43.87,19500.0,33.3081,33.3233,33.3005,33.3233,19500.0
2010-04-30 14:15:00,43.87,43.89,43.86,43.88,20000.0,33.3233,33.3385,33.3157,33.3309,20000.0
2010-04-30 14:20:00,43.88,43.88,43.84,43.87,28000.0,33.3309,33.3309,33.3005,33.3233,28000.0
2010-04-30 14:25:00,43.87,43.9,43.85,43.86,26100.0,33.3233,33.346,33.3081,33.3157,26100.0
2010-04-30 14:30:00,43.86,43.87,43.84,43.87,18800.0,33.3157,33.3233,33.3005,33.3233,18800.0
2010-04-30 14:35:00,43.87,43.88,43.69,43.78,95500.0,33.3233,33.3309,33.1865,33.2549,95500.0
2010-04-30 14:40:00,43.77,43.77,43.71,43.72,20600.0,33.2473,33.2473,33.2017,33.2093,20600.0
2010-04-30 14:45:00,43.72,43.72,43.67,43.69,32000.0,33.2093,33.2093,33.1713,33.1865,32000.0
2010-04-30 14:50:00,43.72,43.79,43.72,43.79,19900.0,33.2093,33.2625,33.2093,33.2625,19900.0
2010-04-30 14:55:00,43.78,43.79,43.75,43.76,29100.0,33.2549,33.2625,33.2321,33.2397,29100.0
2010-04-30 15:00:00,43.75,43.76,43.74,43.75,19800.0,33.2321,33.2397,33.2245,33.2321,19800.0
2010-04-30 15:05:00,43.75,43.84,43.74,43.83,56100.0,33.2321,33.3005,33.2245,33.2929,56100.0
2010-04-30 15:10:00,43.83,43.97,43.83,43.94,58700.0,33.2929,33.3992,33.2929,33.3764,58700.0
2010-04-30 15:15:00,43.94,43.98,43.92,43.95,44800.0,33.3764,33.4068,33.3612,33.384,44800.0
2010-04-30 15:20:00,43.94,43.97,43.88,43.88,50200.0,33.3764,33.3992,33.3309,33.3309,50200.0
2010-04-30 15:25:00,43.88,43.89,43.83,43.84,48600.0,33.3309,33.3385,33.2929,33.3005,48600.0
2010-04-30 15:30:00,43.84,43.89,43.83,43.88,53800.0,33.3005,33.3385,33.2929,33.3309,53800.0
2010-04-30 15:35:00,43.88,43.88,43.76,43.78,69800.0,33.3309,33.3309,33.2397,33.2549,69800.0
2010-04-30 15:40:00,43.78,43.79,43.74,43.75,73400.0,33.2549,33.2625,33.2245,33.2321,73400.0
2010-04-30 15:45:00,43.76,43.77,43.76,43.77,57600.0,33.2397,33.2473,33.2397,33.2473,57600.0
2010-04-30 15:50:00,43.76,43.77,43.68,43.7,145400.0,33.2397,33.2473,33.1789,33.1941,145400.0
2010-04-30 15:55:00,43.7,43.7,43.59,43.6,183600.0,33.1941,33.1941,33.1106,33.1182,183600.0
2010-05-03 09:30:00,43.44,43.64,43.26,43.47,9300.0,32.9966,33.1486,32.8599,33.0194,9300.0
2010-05-03 09:35:00,43.45,43.82,43.45,43.75,173100.0,33.0042,33.2853,33.0042,33.2321,173100.0
2010-05-03 09:40:00,43.74,43.77,43.61,43.69,47700.0,33.2245,33.2473,33.1258,33.1865,47700.0
2010-05-03 09:45:00,43.69,43.75,43.68,43.69,29800.0,33.1865,33.2321,33.1789,33.1865,29800.0
2010-05-03 09:50:00,43.71,43.76,43.69,43.73,29400.0,33.2017,33.2397,33.1865,33.2169,29400.0
2010-05-03 09:55:00,43.74,43.74,43.65,43.68,27200.0,33.2245,33.2245,33.1561,33.1789,27200.0
2010-05-03 10:00:00,43.68,43.68,43.53,43.55,25600.0,33.1789,33.1789,33.065,33.0802,25600.0
2010-05-03 10:05:00,43.55,43.66,43.53,43.63,34100.0,33.0802,33.1637,33.065,33.141,34100.0
2010-05-03 10:10:00,43.63,43.67,43.63,43.66,20800.0,33.141,33.1713,33.141,33.1637,20800.0
2010-05-03 10:15:00,43.66,43.67,43.56,43.56,24600.0,33.1637,33.1713,33.0878,33.0878,24600.0
2010-05-03 10:20:00,43.57,43.59,43.56,43.59,14800.0,33.0954,33.1106,33.0878,33.1106,14800.0
2010-05-03 10:25:00,43.58,43.59,43.53,43.54,14700.0,33.103,33.1106,33.065,33.0726,14700.0
2010-05-03 10:30:00,43.55,43.55,43.49,43.52,16600.0,33.0802,33.0802,33.0346,33.0574,16600.0
2010-05-03 10:35:00,43.53,43.54,43.5,43.52,14900.0,33.065,33.0726,33.0422,33.0574,14900.0
2010-05-03 10:40:00,43.52,43.58,43.52,43.56,14700.0,33.0574,33.103,33.0574,33.0878,14700.0
2010-05-03 10:45:00,43.56,43.58,43.52,43.57,17800.0,33.0878,33.103,33.0574,33.0954,17800.0
2010-05-03 10:50:00,43.58,43.58,43.52,43.55,12800.0,33.103,33.103,33.0574,33.0802,12800.0
2010-05-03 10:55:00,43.56,43.61,43.56,43.6,13700.0,33.0878,33.1258,33.0878,33.1182,13700.0
2010-05-03 11:00:00,43.6,43.61,43.57,43.59,14400.0,33.1182,33.1258,33.0954,33.1106,14400.0
2010-05-03 11:05:00,43.58,43.6,43.55,43.55,16100.0,33.103,33.1182,33.0802,33.0802,16100.0
2010-05-03 11:10:00,43.55,43.58,43.55,43.56,11900.0,33.0802,33.103,33.0802,33.0878,11900.0
2010-05-03 11:15:00,43.56,43.59,43.55,43.58,21000.0,33.0878,33.1106,33.0802,33.103,21000.0
2010-05-03 11:20:00,43.57,43.64,43.57,43.63,22400.0,33.0954,33.1486,33.0954,33.141,22400.0
2010-05-03 11:25:00,43.64,43.65,43.6,43.62,21500.0,33.1486,33.1561,33.1182,33.1334,21500.0
2010-05-03 11:30:00,43.63,43.65,43.59,43.59,26500.0,33.141,33.1561,33.1106,33.1106,26500.0
2010-05-03 11:35:00,43.59,43.6,43.56,43.56,17200.0,33.1106,33.1182,33.0878,33.0878,17200.0
2010-05-03 11:40:00,43.55,43.56,43.5,43.51,17100.0,33.0802,33.0878,33.0422,33.0498,17100.0
2010-05-03 11:45:00,43.51,43.62,43.51,43.61,19900.0,33.0498,33.1334,33.0498,33.1258,19900.0
2010-05-03 11:50:00,43.6,43.62,43.59,43.6,17200.0,33.1182,33.1334,33.1106,33.1182,17200.0
2010-05-03 11:55:00,43.6,43.63,43.6,43.63,9400.0,33.1182,33.141,33.1182,33.141,9400.0
2010-05-03 12:00:00,43.63,43.65,43.59,43.61,12100.0,33.141,33.1561,33.1106,33.1258,12100.0
2010-05-03 12:05:00,43.62,43.65,43.59,43.61,42100.0,33.1334,33.1561,33.1106,33.1258,42100.0
2010-05-03 12:10:00,43.61,43.65,43.61,43.63,11700.0,33.1258,33.1561,33.1258,33.141,11700.0
2010-05-03 12:15:00,43.63,43.64,43.61,43.63,11700.0,33.141,33.1486,33.1258,33.141,11700.0
2010-05-03 12:20:00,43.64,43.68,43.62,43.64,27500.0,33.1486,33.1789,33.1334,33.1486,27500.0
2010-05-03 12:25:00,43.64,43.67,43.63,43.63,13800.0,33.1486,33.1713,33.141,33.141,13800.0
2010-05-03 12:30:00,43.64,43.66,43.63,43.66,28200.0,33.1486,33.1637,33.141,33.1637,28200.0
2010-05-03 12:35:00,43.66,43.78,43.63,43.65,71200.0,33.1637,33.2549,33.141,33.1561,71200.0
2010-05-03 12:40:00,43.65,43.68,43.65,43.67,13600.0,33.1561,33.1789,33.1561,33.1713,13600.0
2010-05-03 12:45:00,43.67,43.73,43.66,43.7,22600.0,33.1713,33.2169,33.1637,33.1941,22600.0
2010-05-03 12:50:00,43.7,43.71,43.68,43.7,18200.0,33.1941,33.2017,33.1789,33.1941,18200.0
2010-05-03 12:55:00,43.7,43.71,43.69,43.69,28100.0,33.1941,33.2017,33.1865,33.1865,28100.0
2010-05-03 13:00:00,43.7,43.7,43.69,43.69,8700.0,33.1941,33.1941,33.1865,33.1865,8700.0
2010-05-03 13:05:00,43.69,43.7,43.69,43.7,10900.0,33.1865,33.1941,33.1865,33.1941,10900.0
2010-05-03 13:10:00,43.69,43.71,43.67,43.68,46700.0,33.1865,33.2017,33.1713,33.1789,46700.0
2010-05-03 13:15:00,43.68,43.69,43.66,43.67,29100.0,33.1789,33.1865,33.1637,33.1713,29100.0
2010-05-03 13:20:00,43.67,43.72,43.67,43.7,9000.0,33.1713,33.2093,33.1713,33.1941,9000.0
2010-05-03 13:25:00,43.7,43.72,43.69,43.71,16700.0,33.1941,33.2093,33.1865,33.2017,16700.0
2010-05-03 13:30:00,43.7,43.71,43.68,43.69,17800.0,33.1941,33.2017,33.1789,33.1865,17800.0
2010-05-03 13:35:00,43.69,43.74,43.68,43.72,34700.0,33.1865,33.2245,33.1789,33.2093,34700.0
2010-05-03 13:40:00,43.72,43.75,43.69,43.69,17400.0,33.2093,33.2321,33.1865,33.1865,17400.0
2010-05-03 13:45:00,43.69,43.7,43.69,43.69,10200.0,33.1865,33.1941,33.1865,33.1865,10200.0
2010-05-03 13:50:00,43.7,43.7,43.69,43.69,14500.0,33.1941,33.1941,33.1865,33.1865,14500.0
2010-05-03 13:55:00,43.69,43.7,43.69,43.7,8400.0,33.1865,33.1941,33.1865,33.1941,8400.0
2010-05-03 14:00:00,43.69,43.72,43.68,43.7,23100.0,33.1865,33.2093,33.1789,33.1941,23100.0
2010-05-03 14:05:00,43.7,43.71,43.65,43.67,33500.0,33.1941,33.2017,33.1561,33.1713,33500.0
2010-05-03 14:10:00,43.67,43.7,43.65,43.68,32900.0,33.1713,33.1941,33.1561,33.1789,32900.0
2010-05-03 14:15:00,43.69,43.71,43.69,43.7,33000.0,33.1865,33.2017,33.1865,33.1941,33000.0
2010-05-03 14:20:00,43.7,43.71,43.68,43.7,32700.0,33.1941,33.2017,33.1789,33.1941,32700.0
2010-05-03 14:25:00,43.7,43.78,43.69,43.75,82600.0,33.1941,33.2549,33.1865,33.2321,82600.0
2010-05-03 14:30:00,43.75,43.76,43.73,43.74,26700.0,33.2321,33.2397,33.2169,33.2245,26700.0
2010-05-03 14:35:00,43.75,43.75,43.71,43.72,30200.0,33.2321,33.2321,33.2017,33.2093,30200.0
2010-05-03 14:40:00,43.72,43.75,43.72,43.74,80200.0,33.2093,33.2321,33.2093,33.2245,80200.0
2010-05-03 14:45:00,43.73,43.75,43.71,43.74,49100.0,33.2169,33.2321,33.2017,33.2245,49100.0
2010-05-03 14:50:00,43.75,43.76,43.73,43.75,19300.0,33.2321,33.2397,33.2169,33.2321,19300.0
2010-05-03 14:55:00,43.74,43.76,43.73,43.74,16700.0,33.2245,33.2397,33.2169,33.2245,16700.0
2010-05-03 15:00:00,43.74,43.75,43.71,43.71,34400.0,33.2245,33.2321,33.2017,33.2017,34400.0
2010-05-03 15:05:00,43.71,43.74,43.69,43.7,65000.0,33.2017,33.2245,33.1865,33.1941,65000.0
2010-05-03 15:10:00,43.71,43.72,43.66,43.71,35200.0,33.2017,33.2093,33.1637,33.2017,35200.0
2010-05-03 15:15:00,43.72,43.73,43.7,43.7,17900.0,33.2093,33.2169,33.1941,33.1941,17900.0
2010-05-03 15:20:00,43.7,43.72,43.67,43.67,50200.0,33.1941,33.2093,33.1713,33.1713,50200.0
2010-05-03 15:25:00,43.67,43.71,43.67,43.7,28800.0,33.1713,33.2017,33.1713,33.1941,28800.0
2010-05-03 15:30:00,43.7,43.71,43.7,43.7,33000.0,33.1941,33.2017,33.1941,33.1941,33000.0
2010-05-03 15:35:00,43.71,43.72,43.67,43.67,45100.0,33.2017,33.2093,33.1713,33.1713,45100.0
2010-05-03 15:40:00,43.67,43.68,43.67,43.68,30900.0,33.1713,33.1789,33.1713,33.1789,30900.0
2010-05-03 15:45:00,43.68,43.76,43.67,43.74,82300.0,33.1789,33.2397,33.1713,33.2245,82300.0
2010-05-03 15:50:00,43.75,43.75,43.7,43.71,64100.0,33.2321,33.2321,33.1941,33.2017,64100.0
2010-05-03 15:55:00,43.71,43.73,43.7,43.72,76300.0,33.2017,33.2169,33.1941,33.2093,76300.0
2010-05-04 09:30:00,43.24,43.31,43.05,43.09,166300.0,32.8447,32.8979,32.7004,32.7308,166300.0
2010-05-04 09:35:00,43.1,43.24,43.08,43.08,82000.0,32.7384,32.8447,32.7232,32.7232,82000.0
2010-05-04 09:40:00,43.07,43.08,42.92,42.98,61500.0,32.7156,32.7232,32.6016,32.6472,61500.0
2010-05-04 09:45:00,42.97,43.04,42.93,43.04,34900.0,32.6396,32.6928,32.6092,32.6928,34900.0
2010-05-04 09:50:00,43.04,43.15,43.04,43.1,38100.0,32.6928,32.7764,32.6928,32.7384,38100.0
2010-05-04 09:55:00,43.1,43.18,43.08,43.12,55300.0,32.7384,32.7991,32.7232,32.7536,55300.0
2010-05-04 10:00:00,43.14,43.17,43.07,43.1,27100.0,32.7688,32.7915,32.7156,32.7384,27100.0
2010-05-04 10:05:00,43.1,43.1,42.93,42.96,89500.0,32.7384,32.7384,32.6092,32.632,89500.0
2010-05-04 10:10:00,42.95,43.03,42.94,43.0,40700.0,32.6244,32.6852,32.6168,32.6624,40700.0
2010-05-04 10:15:00,43.0,43.0,42.89,42.98,56400.0,32.6624,32.6624,32.5789,32.6472,56400.0
2010-05-04 10:20:00,42.99,43.05,42.97,43.02,58800.0,32.6548,32.7004,32.6396,32.6776,58800.0
2010-05-04 10:25:00,43.05,43.11,43.0,43.01,27700.0,32.7004,32.746,32.6624,32.67,27700.0
2010-05-04 10:30:00,43.01,43.06,42.99,43.04,31900.0,32.67,32.708,32.6548,32.6928,31900.0
2010-05-04 10:35:00,43.04,43.05,42.98,43.04,120000.0,32.6928,32.7004,32.6472,32.6928,120000.0
2010-05-04 10:40:00,43.04,43.1,42.99,43.04,50900.0,32.6928,32.7384,32.6548,32.6928,50900.0
2010-05-04 10:45:00,43.04,43.06,43.0,43.02,35100.0,32.6928,32.708,32.6624,32.6776,35100.0
2010-05-04 10:50:00,43.02,43.1,43.02,43.08,22600.0,32.6776,32.7384,32.6776,32.7232,22600.0
2010-05-04 10:55:00,43.08,43.08,42.97,42.99,49200.0,32.7232,32.7232,32.6396,32.6548,49200.0
2010-05-04 11:00:00,42.99,43.01,42.83,42.83,83600.0,32.6548,32.67,32.5333,32.5333,83600.0
2010-05-04 11:05:00,42.81,42.95,42.73,42.76,87600.0,32.5181,32.6244,32.4573,32.4801,87600.0
2010-05-04 11:10:00,42.75,42.85,42.74,42.85,34100.0,32.4725,32.5485,32.4649,32.5485,34100.0
2010-05-04 11:15:00,42.84,42.89,42.82,42.89,32800.0,32.5409,32.5789,32.5257,32.5789,32800.0
2010-05-04 11:20:00,42.89,42.95,42.82,42.93,34300.0,32.5789,32.6244,32.5257,32.6092,34300.0
2010-05-04 11:25:00,42.93,42.99,42.86,42.94,59500.0,32.6092,32.6548,32.5561,32.6168,59500.0
2010-05-04 11:30:00,42.94,43.0,42.92,42.94,34900.0,32.6168,32.6624,32.6016,32.6168,34900.0
2010-05-04 11:35:00,42.95,43.0,42.94,43.0,21600.0,32.6244,32.6624,32.6168,32.6624,21600.0
2010-05-04 11:40:00,43.0,43.02,42.98,43.01,42100.0,32.6624,32.6776,32.6472,32.67,42100.0
2010-05-04 11:45:00,42.99,43.05,42.92,43.05,35800.0,32.6548,32.7004,32.6016,32.7004,35800.0
2010-05-04 11:50:00,43.04,43.04,42.97,42.97,20000.0,32.6928,32.6928,32.6396,32.6396,20000.0
2010-05-04 11:55:00,42.99,43.04,42.99,43.04,6900.0,32.6548,32.6928,32.6548,32.6928,6900.0
2010-05-04 12:00:00,43.04,43.04,43.03,43.03,23000.0,32.6928,32.6928,32.6852,32.6852,23000.0
2010-05-04 12:05:00,43.04,43.04,43.0,43.01,17200.0,32.6928,32.6928,32.6624,32.67,17200.0
2010-05-04 12:10:00,43.01,43.05,42.99,43.0,67300.0,32.67,32.7004,32.6548,32.6624,67300.0
2010-05-04 12:15:00,43.0,43.0,42.91,42.92,34800.0,32.6624,32.6624,32.5941,32.6016,34800.0
2010-05-04 12:20:00,42.92,42.92,42.8,42.86,57700.0,32.6016,32.6016,32.5105,32.5561,57700.0
2010-05-04 12:25:00,42.86,42.93,42.86,42.91,32300.0,32.5561,32.6092,32.5561,32.5941,32300.0
2010-05-04 12:30:00,42.92,42.95,42.91,42.95,18500.0,32.6016,32.6244,32.5941,32.6244,18500.0
2010-05-04 12:35:00,42.95,42.99,42.94,42.99,16500.0,32.6244,32.6548,32.6168,32.6548,16500.0
2010-05-04 12:40:00,42.99,42.99,42.89,42.95,44900.0,32.6548,32.6548,32.5789,32.6244,44900.0
2010-05-04 12:45:00,42.94,42.97,42.93,42.95,64500.0,32.6168,32.6396,32.6092,32.6244,64500.0
2010-05-04 12:50:00,42.95,42.97,42.94,42.95,11300.0,32.6244,32.6396,32.6168,32.6244,11300.0
2010-05-04 12:55:00,42.95,42.95,42.92,42.94,14900.0,32.6244,32.6244,32.6016,32.6168,14900.0
2010-05-04 13:00:00,42.94,42.96,42.9,42.91,29600.0,32.6168,32.632,32.5865,32.5941,29600.0
2010-05-04 13:05:00,42.92,42.96,42.87,42.92,48700.0,32.6016,32.632,32.5637,32.6016,48700.0
2010-05-04 13:10:00,42.93,42.93,42.86,42.92,26200.0,32.6092,32.6092,32.5561,32.6016,26200.0
2010-05-04 13:15:00,42.91,42.92,42.86,42.92,37100.0,32.5941,32.6016,32.5561,32.6016,37100.0
2010-05-04 13:20:00,42.92,42.95,42.89,42.94,18000.0,32.6016,32.6244,32.5789,32.6168,18000.0
2010-05-04 13:25:00,42.93,42.95,42.92,42.92,15800.0,32.6092,32.6244,32.6016,32.6016,15800.0
2010-05-04 13:30:00,42.93,42.97,42.93,42.97,36200.0,32.6092,32.6396,32.6092,32.6396,36200.0
2010-05-04 13:35:00,42.98,43.0,42.94,42.96,26300.0,32.6472,32.6624,32.6168,32.632,26300.0
2010-05-04 13:40:00,42.96,42.97,42.94,42.95,39600.0,32.632,32.6396,32.6168,32.6244,39600.0
2010-05-04 13:45:00,42.94,43.03,42.94,43.01,55700.0,32.6168,32.6852,32.6168,32.67,55700.0
2010-05-04 13:50:00,43.02,43.02,42.94,43.01,33000.0,32.6776,32.6776,32.6168,32.67,33000.0
2010-05-04 13:55:00,43.01,43.02,42.95,43.02,49200.0,32.67,32.6776,32.6244,32.6776,49200.0
2010-05-04 14:00:00,43.02,43.04,42.99,42.99,25800.0,32.6776,32.6928,32.6548,32.6548,25800.0
2010-05-04 14:05:00,42.99,43.03,42.99,43.02,25900.0,32.6548,32.6852,32.6548,32.6776,25900.0
2010-05-04 14:10:00,43.02,43.03,42.99,43.03,17900.0,32.6776,32.6852,32.6548,32.6852,17900.0
2010-05-04 14:15:00,43.04,43.04,42.99,43.0,20200.0,32.6928,32.6928,32.6548,32.6624,20200.0
2010-05-04 14:20:00,42.99,43.03,42.98,43.03,24200.0,32.6548,32.6852,32.6472,32.6852,24200.0
2010-05-04 14:25:00,43.03,43.08,43.02,43.03,33000.0,32.6852,32.7232,32.6776,32.6852,33000.0
2010-05-04 14:30:00,43.02,43.06,42.99,42.99,21500.0,32.6776,32.708,32.6548,32.6548,21500.0
2010-05-04 14:35:00,42.99,43.02,42.97,42.99,35800.0,32.6548,32.6776,32.6396,32.6548,35800.0
2010-05-04 14:40:00,42.99,43.03,42.99,43.02,20400.0,32.6548,32.6852,32.6548,32.6776,20400.0
2010-05-04 14:45:00,43.02,43.03,42.99,43.03,32700.0,32.6776,32.6852,32.6548,32.6852,32700.0
2010-05-04 14:50:00,43.02,43.04,42.97,42.97,29600.0,32.6776,32.6928,32.6396,32.6396,29600.0
2010-05-04 14:55:00,42.97,42.99,42.95,42.96,40300.0,32.6396,32.6548,32.6244,32.632,40300.0
2010-05-04 15:00:00,42.96,42.99,42.9,42.98,47000.0,32.632,32.6548,32.5865,32.6472,47000.0
2010-05-04 15:05:00,42.98,43.07,42.97,43.05,32000.0,32.6472,32.7156,32.6396,32.7004,32000.0
2010-05-04 15:10:00,43.05,43.06,42.99,43.0,35900.0,32.7004,32.708,32.6548,32.6624,35900.0
2010-05-04 15:15:00,43.0,43.03,42.99,43.03,29600.0,32.6624,32.6852,32.6548,32.6852,29600.0
2010-05-04 15:20:00,43.03,43.03,42.96,43.0,58800.0,32.6852,32.6852,32.632,32.6624,58800.0
2010-05-04 15:25:00,43.0,43.03,42.99,43.0,64100.0,32.6624,32.6852,32.6548,32.6624,64100.0
2010-05-04 15:30:00,43.01,43.05,43.0,43.01,60200.0,32.67,32.7004,32.6624,32.67,60200.0
2010-05-04 15:35:00,43.02,43.02,42.9,42.94,54400.0,32.6776,32.6776,32.5865,32.6168,54400.0
2010-05-04 15:40:00,42.93,42.95,42.88,42.93,90600.0,32.6092,32.6244,32.5713,32.6092,90600.0
2010-05-04 15:45:00,42.92,42.97,42.87,42.97,132200.0,32.6016,32.6396,32.5637,32.6396,132200.0
2010-05-04 15:50:00,42.97,43.03,42.96,43.02,90300.0,32.6396,32.6852,32.632,32.6776,90300.0
2010-05-04 15:55:00,43.02,43.03,43.0,43.01,100700.0,32.6776,32.6852,32.6624,32.67,100700.0
2010-05-05 09:30:00,42.48,42.58,42.09,42.44,147900.0,32.2674,32.3434,31.9712,32.237,147900.0
2010-05-05 09:35:00,42.48,42.48,42.24,42.29,85200.0,32.2674,32.2674,32.0851,32.1231,85200.0
2010-05-05 09:40:00,42.27,42.51,42.26,42.5,88400.0,32.1079,32.2902,32.1003,32.2826,88400.0
2010-05-05 09:45:00,42.49,42.5,42.36,42.4,32300.0,32.275,32.2826,32.1763,32.2067,32300.0
2010-05-05 09:50:00,42.4,42.43,42.38,42.39,58900.0,32.2067,32.2294,32.1915,32.1991,58900.0
2010-05-05 09:55:00,42.39,42.49,42.39,42.48,76400.0,32.1991,32.275,32.1991,32.2674,76400.0
2010-05-05 10:00:00,42.49,42.49,42.43,42.44,57500.0,32.275,32.275,32.2294,32.237,57500.0
2010-05-05 10:05:00,42.45,42.47,42.38,42.39,56000.0,32.2446,32.2598,32.1915,32.1991,56000.0
2010-05-05 10:10:00,42.39,42.39,42.31,42.39,73500.0,32.1991,32.1991,32.1383,32.1991,73500.0
2010-05-05 10:15:00,42.39,42.5,42.37,42.47,104400.0,32.1991,32.2826,32.1839,32.2598,104400.0
2010-05-05 10:20:00,42.48,42.58,42.47,42.54,181100.0,32.2674,32.3434,32.2598,32.313,181100.0
2010-05-05 10:25:00,42.54,42.6,42.48,42.54,73500.0,32.313,32.3586,32.2674,32.313,73500.0
2010-05-05 10:30:00,42.54,42.63,42.5,42.62,81200.0,32.313,32.3814,32.2826,32.3738,81200.0
2010-05-05 10:35:00,42.62,42.68,42.58,42.58,36600.0,32.3738,32.4193,32.3434,32.3434,36600.0
2010-05-05 10:40:00,42.58,42.7,42.58,42.62,51000.0,32.3434,32.4345,32.3434,32.3738,51000.0
2010-05-05 10:45:00,42.62,42.71,42.62,42.69,23400.0,32.3738,32.4421,32.3738,32.4269,23400.0
2010-05-05 10:50:00,42.69,42.69,42.61,42.61,16000.0,32.4269,32.4269,32.3662,32.3662,16000.0
2010-05-05 10:55:00,42.62,42.65,42.61,42.65,16900.0,32.3738,32.3966,32.3662,32.3966,16900.0
2010-05-05 11:00:00,42.64,42.66,42.59,42.61,34900.0,32.389,32.4042,32.351,32.3662,34900.0
2010-05-05 11:05:00,42.62,42.63,42.55,42.63,22300.0,32.3738,32.3814,32.3206,32.3814,22300.0
2010-05-05 11:10:00,42.62,42.62,42.53,42.55,61800.0,32.3738,32.3738,32.3054,32.3206,61800.0
2010-05-05 11:15:00,42.55,42.56,42.5,42.51,45600.0,32.3206,32.3282,32.2826,32.2902,45600.0
2010-05-05 11:20:00,42.51,42.52,42.5,42.51,34500.0,32.2902,32.2978,32.2826,32.2902,34500.0
2010-05-05 11:25:00,42.51,42.58,42.5,42.51,112700.0,32.2902,32.3434,32.2826,32.2902,112700.0
2010-05-05 11:30:00,42.54,42.59,42.54,42.56,19700.0,32.313,32.351,32.313,32.3282,19700.0
2010-05-05 11:35:00,42.56,42.65,42.56,42.6,90300.0,32.3282,32.3966,32.3282,32.3586,90300.0
2010-05-05 11:40:00,42.61,42.63,42.53,42.55,67100.0,32.3662,32.3814,32.3054,32.3206,67100.0
2010-05-05 11:45:00,42.55,42.58,42.52,42.57,24400.0,32.3206,32.3434,32.2978,32.3358,24400.0
2010-05-05 11:50:00,42.57,42.58,42.54,42.54,16900.0,32.3358,32.3434,32.313,32.313,16900.0
2010-05-05 11:55:00,42.54,42.58,42.53,42.55,43200.0,32.313,32.3434,32.3054,32.3206,43200.0
2010-05-05 12:00:00,42.55,42.6,42.55,42.59,40500.0,32.3206,32.3586,32.3206,32.351,40500.0
2010-05-05 12:05:00,42.6,42.6,42.5,42.53,33300.0,32.3586,32.3586,32.2826,32.3054,33300.0
2010-05-05 12:10:00,42.53,42.53,42.5,42.51,23500.0,32.3054,32.3054,32.2826,32.2902,23500.0
2010-05-05 12:15:00,42.51,42.53,42.46,42.48,104100.0,32.2902,32.3054,32.2522,32.2674,104100.0
2010-05-05 12:20:00,42.49,42.53,42.43,42.48,83100.0,32.275,32.3054,32.2294,32.2674,83100.0
2010-05-05 12:25:00,42.48,42.51,42.44,42.44,67500.0,32.2674,32.2902,32.237,32.237,67500.0
2010-05-05 12:30:00,42.43,42.48,42.42,42.42,102000.0,32.2294,32.2674,32.2219,32.2219,102000.0
2010-05-05 12:35:00,42.43,42.44,42.41,42.43,25400.0,32.2294,32.237,32.2143,32.2294,25400.0
2010-05-05 12:40:00,42.44,42.45,42.32,42.38,70800.0,32.237,32.2446,32.1459,32.1915,70800.0
2010-05-05 12:45:00,42.37,42.47,42.37,42.44,44300.0,32.1839,32.2598,32.1839,32.237,44300.0
2010-05-05 12:50:00,42.44,42.5,42.44,42.49,46800.0,32.237,32.2826,32.237,32.275,46800.0
2010-05-05 12:55:00,42.49,42.5,42.33,42.36,69600.0,32.275,32.2826,32.1535,32.1763,69600.0
2010-05-05 13:00:00,42.37,42.41,42.36,42.38,33200.0,32.1839,32.2143,32.1763,32.1915,33200.0
2010-05-05 13:05:00,42.38,42.44,42.37,42.44,21600.0,32.1915,32.237,32.1839,32.237,21600.0
2010-05-05 13:10:00,42.44,42.44,42.37,42.38,22900.0,32.237,32.237,32.1839,32.1915,22900.0
2010-05-05 13:15:00,42.38,42.39,42.32,42.37,39700.0,32.1915,32.1991,32.1459,32.1839,39700.0
2010-05-05 13:20:00,42.37,42.4,42.34,42.38,41800.0,32.1839,32.2067,32.1611,32.1915,41800.0
2010-05-05 13:25:00,42.39,42.41,42.36,42.38,12300.0,32.1991,32.2143,32.1763,32.1915,12300.0
2010-05-05 13:30:00,42.39,42.4,42.37,42.38,21200.0,32.1991,32.2067,32.1839,32.1915,21200.0
2010-05-05 13:35:00,42.39,42.41,42.37,42.38,39200.0,32.1991,32.2143,32.1839,32.1915,39200.0
2010-05-05 13:40:00,42.39,42.41,42.33,42.33,37000.0,32.1991,32.2143,32.1535,32.1535,37000.0
2010-05-05 13:45:00,42.34,42.35,42.29,42.35,51800.0,32.1611,32.1687,32.1231,32.1687,51800.0
2010-05-05 13:50:00,42.35,42.35,42.28,42.32,55400.0,32.1687,32.1687,32.1155,32.1459,55400.0
2010-05-05 13:55:00,42.33,42.33,42.23,42.25,89100.0,32.1535,32.1535,32.0775,32.0927,89100.0
2010-05-05 14:00:00,42.24,42.28,42.22,42.23,136000.0,32.0851,32.1155,32.0699,32.0775,136000.0
2010-05-05 14:05:00,42.23,42.26,42.2,42.23,104200.0,32.0775,32.1003,32.0547,32.0775,104200.0
2010-05-05 14:10:00,42.23,42.23,42.11,42.11,134400.0,32.0775,32.0775,31.9864,31.9864,134400.0
2010-05-05 14:15:00,42.11,42.19,42.09,42.18,138500.0,31.9864,32.0471,31.9712,32.0396,138500.0
2010-05-05 14:20:00,42.19,42.19,42.08,42.1,56800.0,32.0471,32.0471,31.9636,31.9788,56800.0
2010-05-05 14:25:00,42.13,42.16,42.05,42.05,33400.0,32.0016,32.0244,31.9408,31.9408,33400.0
2010-05-05 14:30:00,42.05,42.08,42.0,42.05,67300.0,31.9408,31.9636,31.9028,31.9408,67300.0
2010-05-05 14:35:00,42.06,42.13,42.01,42.11,54900.0,31.9484,32.0016,31.9104,31.9864,54900.0
2010-05-05 14:40:00,42.1,42.13,42.05,42.09,41900.0,31.9788,32.0016,31.9408,31.9712,41900.0
2010-05-05 14:45:00,42.09,42.09,42.0,42.0,39100.0,31.9712,31.9712,31.9028,31.9028,39100.0
2010-05-05 14:50:00,42.0,42.01,41.94,41.98,93700.0,31.9028,31.9104,31.8572,31.8876,93700.0
2010-05-05 14:55:00,41.97,42.04,41.97,42.02,61400.0,31.88,31.9332,31.88,31.918,61400.0
2010-05-05 15:00:00,42.01,42.02,41.98,42.01,63900.0,31.9104,31.918,31.8876,31.9104,63900.0
2010-05-05 15:05:00,42.01,42.02,42.0,42.0,82300.0,31.9104,31.918,31.9028,31.9028,82300.0
2010-05-05 15:10:00,42.01,42.01,41.99,42.0,78900.0,31.9104,31.9104,31.8952,31.9028,78900.0
2010-05-05 15:15:00,42.0,42.03,41.99,42.02,70700.0,31.9028,31.9256,31.8952,31.918,70700.0
2010-05-05 15:20:00,42.03,42.12,42.03,42.11,107100.0,31.9256,31.994,31.9256,31.9864,107100.0
2010-05-05 15:25:00,42.1,42.12,42.05,42.07,146500.0,31.9788,31.994,31.9408,31.956,146500.0
2010-05-05 15:30:00,42.07,42.11,42.06,42.09,125400.0,31.956,31.9864,31.9484,31.9712,125400.0
2010-05-05 15:35:00,42.1,42.22,42.09,42.21,139300.0,31.9788,32.0699,31.9712,32.0623,139300.0
2010-05-05 15:40:00,42.21,42.32,42.21,42.31,229500.0,32.0623,32.1459,32.0623,32.1383,229500.0
2010-05-05 15:45:00,42.31,42.31,42.2,42.25,121000.0,32.1383,32.1383,32.0547,32.0927,121000.0
2010-05-05 15:50:00,42.24,42.25,42.22,42.24,125400.0,32.0851,32.0927,32.0699,32.0851,125400.0
2010-05-05 15:55:00,42.23,42.24,42.2,42.21,125800.0,32.0775,32.0851,32.0547,32.0623,125800.0
2010-05-06 09:30:00,41.94,42.07,41.65,41.75,205300.0,31.8572,31.956,31.637,31.7129,205300.0
2010-05-06 09:35:00,41.75,42.03,41.73,41.95,98100.0,31.7129,31.9256,31.6977,31.8648,98100.0
2010-05-06 09:40:00,41.96,42.22,41.94,42.22,144200.0,31.8724,32.0699,31.8572,32.0699,144200.0
2010-05-06 09:45:00,42.22,42.3,41.95,42.0,131700.0,32.0699,32.1307,31.8648,31.9028,131700.0
2010-05-06 09:50:00,42.0,42.04,41.89,41.97,158200.0,31.9028,31.9332,31.8193,31.88,158200.0
2010-05-06 09:55:00,41.97,42.03,41.94,42.0,141900.0,31.88,31.9256,31.8572,31.9028,141900.0
2010-05-06 10:00:00,42.0,42.05,41.94,41.95,276300.0,31.9028,31.9408,31.8572,31.8648,276300.0
2010-05-06 10:05:00,41.95,42.02,41.95,42.02,118200.0,31.8648,31.918,31.8648,31.918,118200.0
2010-05-06 10:10:00,42.02,42.02,41.94,41.98,163000.0,31.918,31.918,31.8572,31.8876,163000.0
2010-05-06 10:15:00,42.0,42.0,41.94,42.0,75700.0,31.9028,31.9028,31.8572,31.9028,75700.0
2010-05-06 10:20:00,42.0,42.04,41.95,42.02,84900.0,31.9028,31.9332,31.8648,31.918,84900.0
2010-05-06 10:25:00,42.03,42.05,41.95,41.99,80900.0,31.9256,31.9408,31.8648,31.8952,80900.0
2010-05-06 10:30:00,41.99,42.0,41.95,41.99,48500.0,31.8952,31.9028,31.8648,31.8952,48500.0
2010-05-06 10:35:00,41.99,42.01,41.96,41.99,71100.0,31.8952,31.9104,31.8724,31.8952,71100.0
2010-05-06 10:40:00,41.99,42.01,41.96,41.98,222300.0,31.8952,31.9104,31.8724,31.8876,222300.0
2010-05-06 10:45:00,41.99,42.03,41.98,42.02,88100.0,31.8952,31.9256,31.8876,31.918,88100.0
2010-05-06 10:50:00,42.03,42.05,41.98,42.03,77600.0,31.9256,31.9408,31.8876,31.9256,77600.0
2010-05-06 10:55:00,42.03,42.03,41.9,42.0,167300.0,31.9256,31.9256,31.8269,31.9028,167300.0
2010-05-06 11:00:00,42.0,42.0,41.89,41.93,73600.0,31.9028,31.9028,31.8193,31.8497,73600.0
2010-05-06 11:05:00,41.93,41.98,41.91,41.96,53000.0,31.8497,31.8876,31.8345,31.8724,53000.0
2010-05-06 11:10:00,41.96,41.96,41.89,41.9,98200.0,31.8724,31.8724,31.8193,31.8269,98200.0
2010-05-06 11:15:00,41.9,41.92,41.84,41.89,135700.0,31.8269,31.8421,31.7813,31.8193,135700.0
2010-05-06 11:20:00,41.89,41.91,41.83,41.84,95900.0,31.8193,31.8345,31.7737,31.7813,95900.0
2010-05-06 11:25:00,41.84,41.86,41.83,41.84,75900.0,31.7813,31.7965,31.7737,31.7813,75900.0
2010-05-06 11:30:00,41.85,41.89,41.84,41.86,96500.0,31.7889,31.8193,31.7813,31.7965,96500.0
2010-05-06 11:35:00,41.87,41.91,41.84,41.91,152900.0,31.8041,31.8345,31.7813,31.8345,152900.0
2010-05-06 11:40:00,41.91,41.93,41.84,41.87,91700.0,31.8345,31.8497,31.7813,31.8041,91700.0
2010-05-06 11:45:00,41.86,41.89,41.82,41.88,128100.0,31.7965,31.8193,31.7661,31.8117,128100.0
2010-05-06 11:50:00,41.88,41.91,41.85,41.86,160100.0,31.8117,31.8345,31.7889,31.7965,160100.0
2010-05-06 11:55:00,41.86,41.9,41.85,41.9,129400.0,31.7965,31.8269,31.7889,31.8269,129400.0
2010-05-06 12:00:00,41.9,41.96,41.88,41.9,120700.0,31.8269,31.8724,31.8117,31.8269,120700.0
2010-05-06 12:05:00,41.89,42.02,41.89,42.02,91900.0,31.8193,31.918,31.8193,31.918,91900.0
2010-05-06 12:10:00,42.03,42.15,42.03,42.1,99900.0,31.9256,32.0168,31.9256,31.9788,99900.0
2010-05-06 12:15:00,42.11,42.11,42.02,42.05,54200.0,31.9864,31.9864,31.918,31.9408,54200.0
2010-05-06 12:20:00,42.06,42.1,42.03,42.04,48100.0,31.9484,31.9788,31.9256,31.9332,48100.0
2010-05-06 12:25:00,42.03,42.05,41.99,42.0,125600.0,31.9256,31.9408,31.8952,31.9028,125600.0
2010-05-06 12:30:00,42.01,42.07,42.0,42.02,75500.0,31.9104,31.956,31.9028,31.918,75500.0
2010-05-06 12:35:00,42.02,42.07,42.0,42.07,85200.0,31.918,31.956,31.9028,31.956,85200.0
2010-05-06 12:40:00,42.07,42.07,42.03,42.05,55300.0,31.956,31.956,31.9256,31.9408,55300.0
2010-05-06 12:45:00,42.05,42.06,42.03,42.04,40000.0,31.9408,31.9484,31.9256,31.9332,40000.0
2010-05-06 12:50:00,42.04,42.07,42.04,42.07,39700.0,31.9332,31.956,31.9332,31.956,39700.0
2010-05-06 12:55:00,42.07,42.08,42.05,42.07,41100.0,31.956,31.9636,31.9408,31.956,41100.0
2010-05-06 13:00:00,42.07,42.07,42.03,42.04,59400.0,31.956,31.956,31.9256,31.9332,59400.0
2010-05-06 13:05:00,42.04,42.05,41.99,42.01,45400.0,31.9332,31.9408,31.8952,31.9104,45400.0
2010-05-06 13:10:00,42.02,42.03,42.0,42.0,33200.0,31.918,31.9256,31.9028,31.9028,33200.0
2010-05-06 13:15:00,42.01,42.02,41.94,41.95,93500.0,31.9104,31.918,31.8572,31.8648,93500.0
2010-05-06 13:20:00,41.95,41.95,41.89,41.89,95100.0,31.8648,31.8648,31.8193,31.8193,95100.0
2010-05-06 13:25:00,41.89,41.9,41.87,41.9,38800.0,31.8193,31.8269,31.8041,31.8269,38800.0
2010-05-06 13:30:00,41.9,41.9,41.86,41.86,19800.0,31.8269,31.8269,31.7965,31.7965,19800.0
2010-05-06 13:35:00,41.85,41.86,41.82,41.83,520900.0,31.7889,31.7965,31.7661,31.7737,520900.0
2010-05-06 13:40:00,41.83,41.83,41.75,41.78,50600.0,31.7737,31.7737,31.7129,31.7357,50600.0
2010-05-06 13:45:00,41.78,41.8,41.77,41.79,34500.0,31.7357,31.7509,31.7281,31.7433,34500.0
2010-05-06 13:50:00,41.78,41.8,41.76,41.77,43700.0,31.7357,31.7509,31.7205,31.7281,43700.0
2010-05-06 13:55:00,41.77,41.79,41.75,41.78,80300.0,31.7281,31.7433,31.7129,31.7357,80300.0
2010-05-06 14:00:00,41.78,41.8,41.75,41.75,57900.0,31.7357,31.7509,31.7129,31.7129,57900.0
2010-05-06 14:05:00,41.76,41.78,41.75,41.76,115300.0,31.7205,31.7357,31.7129,31.7205,115300.0
2010-05-06 14:10:00,41.75,41.76,41.58,41.61,287900.0,31.7129,31.7205,31.5838,31.6066,287900.0
2010-05-06 14:15:00,41.61,41.65,41.5,41.5,93800.0,31.6066,31.637,31.523,31.523,93800.0
2010-05-06 14:20:00,41.5,41.51,41.44,41.48,185400.0,31.523,31.5306,31.4775,31.5078,185400.0
2010-05-06 14:25:00,41.48,41.52,41.41,41.52,193400.0,31.5078,31.5382,31.4547,31.5382,193400.0
2010-05-06 14:30:00,41.52,41.53,41.31,41.36,131100.0,31.5382,31.5458,31.3787,31.4167,131100.0
2010-05-06 14:35:00,41.35,41.35,41.02,41.02,177500.0,31.4091,31.4091,31.1584,31.1584,177500.0
2010-05-06 14:40:00,41.01,41.01,40.12,40.16,243800.0,31.1508,31.1508,30.4748,30.5052,243800.0
2010-05-06 14:45:00,40.12,40.31,17.74,39.51,218900.0,30.4748,30.6191,13.4751,30.0114,218900.0
2010-05-06 14:50:00,39.52,40.09,39.12,40.03,139500.0,30.019,30.452,29.7152,30.4064,139500.0
2010-05-06 14:55:00,40.02,40.73,39.87,40.71,192700.0,30.3988,30.9381,30.2849,30.923,192700.0
2010-05-06 15:00:00,40.73,40.99,40.5,40.98,125800.0,30.9381,31.1356,30.7634,31.128,125800.0
2010-05-06 15:05:00,40.99,41.1,40.91,41.01,164000.0,31.1356,31.2192,31.0749,31.1508,164000.0
2010-05-06 15:10:00,41.01,41.03,40.68,40.87,202500.0,31.1508,31.166,30.9002,31.0445,202500.0
2010-05-06 15:15:00,40.86,41.0,40.85,40.91,158500.0,31.0369,31.1432,31.0293,31.0749,158500.0
2010-05-06 15:20:00,40.91,40.91,40.68,40.69,183800.0,31.0749,31.0749,30.9002,30.9078,183800.0
2010-05-06 15:25:00,40.7,40.81,40.34,40.81,201500.0,30.9154,30.9989,30.6419,30.9989,201500.0
2010-05-06 15:30:00,40.8,41.06,40.8,41.05,147800.0,30.9913,31.1888,30.9913,31.1812,147800.0
2010-05-06 15:35:00,41.06,41.1,40.92,40.97,120800.0,31.1888,31.2192,31.0825,31.1204,120800.0
2010-05-06 15:40:00,40.98,41.16,40.84,41.0,206500.0,31.128,31.2648,31.0217,31.1432,206500.0
2010-05-06 15:45:00,41.0,41.21,40.95,41.21,122000.0,31.1432,31.3027,31.1053,31.3027,122000.0
2010-05-06 15:50:00,41.19,41.22,40.99,41.02,113100.0,31.2876,31.3103,31.1356,31.1584,113100.0
2010-05-06 15:55:00,41.03,41.15,40.94,41.11,392100.0,31.166,31.2572,31.0977,31.2268,392100.0
2010-05-07 09:30:00,40.94,41.09,40.23,40.24,294400.0,31.0977,31.2116,30.5583,30.5659,294400.0
2010-05-07 09:35:00,40.25,41.0,40.24,40.95,135800.0,30.5735,31.1432,30.5659,31.1053,135800.0
2010-05-07 09:40:00,40.98,41.08,40.87,40.99,109100.0,31.128,31.204,31.0445,31.1356,109100.0
2010-05-07 09:45:00,41.0,41.0,40.91,40.94,115400.0,31.1432,31.1432,31.0749,31.0977,115400.0
2010-05-07 09:50:00,40.94,40.97,40.66,40.72,89800.0,31.0977,31.1204,30.885,30.9305,89800.0
2010-05-07 09:55:00,40.73,40.73,40.42,40.51,177100.0,30.9381,30.9381,30.7027,30.771,177100.0
2010-05-07 10:00:00,40.54,40.6,40.47,40.49,86400.0,30.7938,30.8394,30.7406,30.7558,86400.0
2010-05-07 10:05:00,40.48,40.74,40.44,40.6,144100.0,30.7482,30.9457,30.7179,30.8394,144100.0
2010-05-07 10:10:00,40.61,40.7,40.51,40.51,88300.0,30.847,30.9154,30.771,30.771,88300.0
2010-05-07 10:15:00,40.52,40.57,40.48,40.53,146400.0,30.7786,30.8166,30.7482,30.7862,146400.0
2010-05-07 10:20:00,40.52,40.56,40.4,40.41,80400.0,30.7786,30.809,30.6875,30.6951,80400.0
2010-05-07 10:25:00,40.41,40.44,40.21,40.29,154300.0,30.6951,30.7179,30.5432,30.6039,154300.0
2010-05-07 10:30:00,40.32,40.58,40.27,40.37,218600.0,30.6267,30.8242,30.5887,30.6647,218600.0
2010-05-07 10:35:00,40.36,40.62,40.29,40.54,173200.0,30.6571,30.8546,30.6039,30.7938,173200.0
2010-05-07 10:40:00,40.53,40.54,40.38,40.39,122600.0,30.7862,30.7938,30.6723,30.6799,122600.0
2010-05-07 10:45:00,40.4,40.5,40.33,40.48,88700.0,30.6875,30.7634,30.6343,30.7482,88700.0
2010-05-07 10:50:00,40.47,40.47,40.29,40.36,87400.0,30.7406,30.7406,30.6039,30.6571,87400.0
2010-05-07 10:55:00,40.36,40.36,40.25,40.29,102200.0,30.6571,30.6571,30.5735,30.6039,102200.0
2010-05-07 11:00:00,40.28,40.37,40.23,40.28,65500.0,30.5963,30.6647,30.5583,30.5963,65500.0
2010-05-07 11:05:00,40.29,40.59,40.29,40.59,89500.0,30.6039,30.8318,30.6039,30.8318,89500.0
2010-05-07 11:10:00,40.6,40.68,40.54,40.56,97300.0,30.8394,30.9002,30.7938,30.809,97300.0
2010-05-07 11:15:00,40.55,40.91,40.55,40.68,121800.0,30.8014,31.0749,30.8014,30.9002,121800.0
2010-05-07 11:20:00,40.67,40.76,40.54,40.58,103500.0,30.8926,30.9609,30.7938,30.8242,103500.0
2010-05-07 11:25:00,40.56,40.56,40.29,40.45,100000.0,30.809,30.809,30.6039,30.7255,100000.0
2010-05-07 11:30:00,40.45,40.5,40.36,40.43,107000.0,30.7255,30.7634,30.6571,30.7103,107000.0
2010-05-07 11:35:00,40.42,40.5,40.4,40.49,97300.0,30.7027,30.7634,30.6875,30.7558,97300.0
2010-05-07 11:40:00,40.5,40.51,40.46,40.5,81300.0,30.7634,30.771,30.7331,30.7634,81300.0
2010-05-07 11:45:00,40.5,40.53,40.47,40.49,184900.0,30.7634,30.7862,30.7406,30.7558,184900.0
2010-05-07 11:50:00,40.5,40.5,40.4,40.41,161200.0,30.7634,30.7634,30.6875,30.6951,161200.0
2010-05-07 11:55:00,40.4,40.44,40.31,40.37,72900.0,30.6875,30.7179,30.6191,30.6647,72900.0
2010-05-07 12:00:00,40.36,40.49,40.24,40.47,73700.0,30.6571,30.7558,30.5659,30.7406,73700.0
2010-05-07 12:05:00,40.46,40.51,40.45,40.49,83900.0,30.7331,30.771,30.7255,30.7558,83900.0
2010-05-07 12:10:00,40.49,40.54,40.46,40.53,110000.0,30.7558,30.7938,30.7331,30.7862,110000.0
2010-05-07 12:15:00,40.53,40.6,40.5,40.57,112400.0,30.7862,30.8394,30.7634,30.8166,112400.0
2010-05-07 12:20:00,40.57,40.57,40.45,40.45,46100.0,30.8166,30.8166,30.7255,30.7255,46100.0
2010-05-07 12:25:00,40.44,40.45,40.35,40.45,52600.0,30.7179,30.7255,30.6495,30.7255,52600.0
2010-05-07 12:30:00,40.43,40.45,40.34,40.43,97000.0,30.7103,30.7255,30.6419,30.7103,97000.0
2010-05-07 12:35:00,40.44,40.52,40.44,40.48,62400.0,30.7179,30.7786,30.7179,30.7482,62400.0
2010-05-07 12:40:00,40.49,40.52,40.44,40.44,96400.0,30.7558,30.7786,30.7179,30.7179,96400.0
2010-05-07 12:45:00,40.43,40.52,40.43,40.48,53100.0,30.7103,30.7786,30.7103,30.7482,53100.0
2010-05-07 12:50:00,40.48,40.51,40.41,40.46,64100.0,30.7482,30.771,30.6951,30.7331,64100.0
2010-05-07 12:55:00,40.45,40.5,40.41,40.46,39800.0,30.7255,30.7634,30.6951,30.7331,39800.0
2010-05-07 13:00:00,40.47,40.49,40.47,40.47,28300.0,30.7406,30.7558,30.7406,30.7406,28300.0
2010-05-07 13:05:00,40.47,40.49,40.38,40.4,40900.0,30.7406,30.7558,30.6723,30.6875,40900.0
2010-05-07 13:10:00,40.41,40.44,40.33,40.41,65300.0,30.6951,30.7179,30.6343,30.6951,65300.0
2010-05-07 13:15:00,40.41,40.5,40.41,40.44,68900.0,30.6951,30.7634,30.6951,30.7179,68900.0
2010-05-07 13:20:00,40.45,40.47,40.41,40.44,35800.0,30.7255,30.7406,30.6951,30.7179,35800.0
2010-05-07 13:25:00,40.44,40.48,40.41,40.43,46800.0,30.7179,30.7482,30.6951,30.7103,46800.0
2010-05-07 13:30:00,40.42,40.43,40.4,40.42,82700.0,30.7027,30.7103,30.6875,30.7027,82700.0
2010-05-07 13:35:00,40.42,40.42,40.39,40.41,69500.0,30.7027,30.7027,30.6799,30.6951,69500.0
2010-05-07 13:40:00,40.42,40.42,40.37,40.41,130400.0,30.7027,30.7027,30.6647,30.6951,130400.0
2010-05-07 13:45:00,40.41,40.42,40.38,40.42,71700.0,30.6951,30.7027,30.6723,30.7027,71700.0
2010-05-07 13:50:00,40.42,40.43,40.37,40.4,57000.0,30.7027,30.7103,30.6647,30.6875,57000.0
2010-05-07 13:55:00,40.4,40.42,40.36,40.37,99300.0,30.6875,30.7027,30.6571,30.6647,99300.0
2010-05-07 14:00:00,40.38,40.4,40.34,40.38,62000.0,30.6723,30.6875,30.6419,30.6723,62000.0
2010-05-07 14:05:00,40.39,40.4,40.38,40.39,68100.0,30.6799,30.6875,30.6723,30.6799,68100.0
2010-05-07 14:10:00,40.39,40.4,40.34,40.35,56800.0,30.6799,30.6875,30.6419,30.6495,56800.0
2010-05-07 14:15:00,40.35,40.42,40.34,40.38,83700.0,30.6495,30.7027,30.6419,30.6723,83700.0
2010-05-07 14:20:00,40.39,40.4,40.35,40.35,67300.0,30.6799,30.6875,30.6495,30.6495,67300.0
2010-05-07 14:25:00,40.34,40.35,40.2,40.26,100600.0,30.6419,30.6495,30.5356,30.5811,100600.0
2010-05-07 14:30:00,40.26,40.3,40.17,40.27,93300.0,30.5811,30.6115,30.5128,30.5887,93300.0
2010-05-07 14:35:00,40.27,40.41,40.27,40.39,86700.0,30.5887,30.6951,30.5887,30.6799,86700.0
2010-05-07 14:40:00,40.39,40.5,40.38,40.49,69800.0,30.6799,30.7634,30.6723,30.7558,69800.0
2010-05-07 14:45:00,40.49,40.5,40.32,40.34,75100.0,30.7558,30.7634,30.6267,30.6419,75100.0
2010-05-07 14:50:00,40.33,40.35,40.28,40.34,39500.0,30.6343,30.6495,30.5963,30.6419,39500.0
2010-05-07 14:55:00,40.35,40.42,40.35,40.38,71300.0,30.6495,30.7027,30.6495,30.6723,71300.0
2010-05-07 15:00:00,40.38,40.4,40.26,40.35,100700.0,30.6723,30.6875,30.5811,30.6495,100700.0
2010-05-07 15:05:00,40.35,40.39,40.27,40.27,86500.0,30.6495,30.6799,30.5887,30.5887,86500.0
2010-05-07 15:10:00,40.27,40.31,40.23,40.3,86700.0,30.5887,30.6191,30.5583,30.6115,86700.0
2010-05-07 15:15:00,40.29,40.31,40.21,40.28,127900.0,30.6039,30.6191,30.5432,30.5963,127900.0
2010-05-07 15:20:00,40.28,40.43,40.28,40.4,119600.0,30.5963,30.7103,30.5963,30.6875,119600.0
2010-05-07 15:25:00,40.4,40.41,40.34,40.35,98800.0,30.6875,30.6951,30.6419,30.6495,98800.0
2010-05-07 15:30:00,40.36,40.37,40.26,40.3,130400.0,30.6571,30.6647,30.5811,30.6115,130400.0
2010-05-07 15:35:00,40.3,40.32,40.28,40.28,120500.0,30.6115,30.6267,30.5963,30.5963,120500.0
2010-05-07 15:40:00,40.29,40.5,40.28,40.48,181400.0,30.6039,30.7634,30.5963,30.7482,181400.0
2010-05-07 15:45:00,40.48,40.48,40.4,40.4,208800.0,30.7482,30.7482,30.6875,30.6875,208800.0
2010-05-07 15:50:00,40.4,40.41,40.31,40.33,180500.0,30.6875,30.6951,30.6191,30.6343,180500.0
2010-05-07 15:55:00,40.33,40.36,40.27,40.3,343000.0,30.6343,30.6571,30.5887,30.6115,343000.0
2010-05-10 09:30:00,41.27,41.4,41.01,41.38,271200.0,31.3483,31.4471,31.1508,31.4319,271200.0
2010-05-10 09:35:00,41.39,41.73,41.29,41.38,165300.0,31.4395,31.6977,31.3635,31.4319,165300.0
2010-05-10 09:40:00,41.38,41.46,41.24,41.24,105300.0,31.4319,31.4926,31.3255,31.3255,105300.0
2010-05-10 09:45:00,41.23,41.27,41.19,41.21,198500.0,31.3179,31.3483,31.2876,31.3027,198500.0
2010-05-10 09:50:00,41.2,41.26,41.11,41.15,160000.0,31.2952,31.3407,31.2268,31.2572,160000.0
2010-05-10 09:55:00,41.15,41.2,41.08,41.09,144300.0,31.2572,31.2952,31.204,31.2116,144300.0
2010-05-10 10:00:00,41.08,41.1,41.03,41.05,169700.0,31.204,31.2192,31.166,31.1812,169700.0
2010-05-10 10:05:00,41.06,41.11,41.0,41.01,177500.0,31.1888,31.2268,31.1432,31.1508,177500.0
2010-05-10 10:10:00,41.01,41.04,40.98,41.0,112400.0,31.1508,31.1736,31.128,31.1432,112400.0
2010-05-10 10:15:00,41.0,41.03,40.93,40.96,107900.0,31.1432,31.166,31.0901,31.1128,107900.0
2010-05-10 10:20:00,40.97,41.0,40.95,40.99,74000.0,31.1204,31.1432,31.1053,31.1356,74000.0
2010-05-10 10:25:00,40.99,40.99,40.9,40.9,144200.0,31.1356,31.1356,31.0673,31.0673,144200.0
2010-05-10 10:30:00,40.89,40.95,40.83,40.92,143300.0,31.0597,31.1053,31.0141,31.0825,143300.0
2010-05-10 10:35:00,40.93,41.04,40.9,41.01,193300.0,31.0901,31.1736,31.0673,31.1508,193300.0
2010-05-10 10:40:00,41.01,41.03,40.86,40.86,161200.0,31.1508,31.166,31.0369,31.0369,161200.0
2010-05-10 10:45:00,40.87,40.93,40.84,40.92,60700.0,31.0445,31.0901,31.0217,31.0825,60700.0
2010-05-10 10:50:00,40.94,40.97,40.92,40.95,57100.0,31.0977,31.1204,31.0825,31.1053,57100.0
2010-05-10 10:55:00,40.95,40.96,40.88,40.9,63000.0,31.1053,31.1128,31.0521,31.0673,63000.0
2010-05-10 11:00:00,40.91,41.02,40.91,40.98,105700.0,31.0749,31.1584,31.0749,31.128,105700.0
2010-05-10 11:05:00,40.98,41.0,40.92,40.95,119900.0,31.128,31.1432,31.0825,31.1053,119900.0
2010-05-10 11:10:00,40.95,41.0,40.95,40.97,78200.0,31.1053,31.1432,31.1053,31.1204,78200.0
2010-05-10 11:15:00,40.96,40.99,40.95,40.97,86000.0,31.1128,31.1356,31.1053,31.1204,86000.0
2010-05-10 11:20:00,40.97,40.97,40.92,40.94,47300.0,31.1204,31.1204,31.0825,31.0977,47300.0
2010-05-10 11:25:00,40.94,40.95,40.92,40.93,50200.0,31.0977,31.1053,31.0825,31.0901,50200.0
2010-05-10 11:30:00,40.94,41.01,40.93,40.99,106100.0,31.0977,31.1508,31.0901,31.1356,106100.0
2010-05-10 11:35:00,40.99,41.05,40.99,41.02,58300.0,31.1356,31.1812,31.1356,31.1584,58300.0
2010-05-10 11:40:00,41.04,41.07,41.0,41.05,64000.0,31.1736,31.1964,31.1432,31.1812,64000.0
2010-05-10 11:45:00,41.04,41.04,40.97,41.01,129000.0,31.1736,31.1736,31.1204,31.1508,129000.0
2010-05-10 11:50:00,41.01,41.13,41.01,41.13,69600.0,31.1508,31.242,31.1508,31.242,69600.0
2010-05-10 11:55:00,41.14,41.18,41.1,41.13,70200.0,31.2496,31.28,31.2192,31.242,70200.0
2010-05-10 12:00:00,41.13,41.13,41.07,41.07,54000.0,31.242,31.242,31.1964,31.1964,54000.0
2010-05-10 12:05:00,41.08,41.1,41.04,41.05,50400.0,31.204,31.2192,31.1736,31.1812,50400.0
2010-05-10 12:10:00,41.04,41.09,41.03,41.08,27600.0,31.1736,31.2116,31.166,31.204,27600.0
2010-05-10 12:15:00,41.09,41.09,41.04,41.04,11700.0,31.2116,31.2116,31.1736,31.1736,11700.0
2010-05-10 12:20:00,41.05,41.09,41.04,41.07,28800.0,31.1812,31.2116,31.1736,31.1964,28800.0
2010-05-10 12:25:00,41.07,41.07,41.02,41.03,32300.0,31.1964,31.1964,31.1584,31.166,32300.0
2010-05-10 12:30:00,41.03,41.05,41.0,41.03,71400.0,31.166,31.1812,31.1432,31.166,71400.0
2010-05-10 12:35:00,41.03,41.06,41.03,41.06,86700.0,31.166,31.1888,31.166,31.1888,86700.0
2010-05-10 12:40:00,41.06,41.06,41.02,41.04,55400.0,31.1888,31.1888,31.1584,31.1736,55400.0
2010-05-10 12:45:00,41.04,41.04,40.99,41.0,29400.0,31.1736,31.1736,31.1356,31.1432,29400.0
2010-05-10 12:50:00,40.98,41.05,40.97,41.03,56800.0,31.128,31.1812,31.1204,31.166,56800.0
2010-05-10 12:55:00,41.03,41.03,40.99,41.02,24700.0,31.166,31.166,31.1356,31.1584,24700.0
2010-05-10 13:00:00,41.03,41.03,40.97,40.99,66600.0,31.166,31.166,31.1204,31.1356,66600.0
2010-05-10 13:05:00,40.99,41.0,40.96,40.99,115500.0,31.1356,31.1432,31.1128,31.1356,115500.0
2010-05-10 13:10:00,40.99,41.01,40.89,40.9,102800.0,31.1356,31.1508,31.0597,31.0673,102800.0
2010-05-10 13:15:00,40.91,40.98,40.89,40.98,43500.0,31.0749,31.128,31.0597,31.128,43500.0
2010-05-10 13:20:00,40.97,41.02,40.97,41.01,57700.0,31.1204,31.1584,31.1204,31.1508,57700.0
2010-05-10 13:25:00,41.01,41.03,40.97,41.01,90000.0,31.1508,31.166,31.1204,31.1508,90000.0
2010-05-10 13:30:00,41.01,41.05,41.0,41.02,50900.0,31.1508,31.1812,31.1432,31.1584,50900.0
2010-05-10 13:35:00,41.01,41.03,40.96,40.96,52400.0,31.1508,31.166,31.1128,31.1128,52400.0
2010-05-10 13:40:00,40.96,40.96,40.86,40.91,81400.0,31.1128,31.1128,31.0369,31.0749,81400.0
2010-05-10 13:45:00,40.92,40.94,40.87,40.91,77400.0,31.0825,31.0977,31.0445,31.0749,77400.0
2010-05-10 13:50:00,40.92,41.0,40.92,40.98,64800.0,31.0825,31.1432,31.0825,31.128,64800.0
2010-05-10 13:55:00,40.99,41.0,40.92,40.92,52100.0,31.1356,31.1432,31.0825,31.0825,52100.0
2010-05-10 14:00:00,40.93,40.94,40.79,40.88,70500.0,31.0901,31.0977,30.9837,31.0521,70500.0
2010-05-10 14:05:00,40.88,40.93,40.86,40.92,73600.0,31.0521,31.0901,31.0369,31.0825,73600.0
2010-05-10 14:10:00,40.94,40.94,40.86,40.89,37300.0,31.0977,31.0977,31.0369,31.0597,37300.0
2010-05-10 14:15:00,40.9,40.9,40.81,40.83,56000.0,31.0673,31.0673,30.9989,31.0141,56000.0
2010-05-10 14:20:00,40.84,40.92,40.83,40.9,52900.0,31.0217,31.0825,31.0141,31.0673,52900.0
2010-05-10 14:25:00,40.91,40.96,40.9,40.95,53300.0,31.0749,31.1128,31.0673,31.1053,53300.0
2010-05-10 14:30:00,40.95,40.95,40.92,40.95,51300.0,31.1053,31.1053,31.0825,31.1053,51300.0
2010-05-10 14:35:00,40.95,40.95,40.85,40.86,85700.0,31.1053,31.1053,31.0293,31.0369,85700.0
2010-05-10 14:40:00,40.85,40.95,40.83,40.94,88400.0,31.0293,31.1053,31.0141,31.0977,88400.0
2010-05-10 14:45:00,40.94,40.94,40.91,40.91,34500.0,31.0977,31.0977,31.0749,31.0749,34500.0
2010-05-10 14:50:00,40.92,40.95,40.91,40.94,87900.0,31.0825,31.1053,31.0749,31.0977,87900.0
2010-05-10 14:55:00,40.94,40.95,40.92,40.93,47500.0,31.0977,31.1053,31.0825,31.0901,47500.0
2010-05-10 15:00:00,40.92,40.95,40.87,40.91,116600.0,31.0825,31.1053,31.0445,31.0749,116600.0
2010-05-10 15:05:00,40.91,40.93,40.87,40.9,73200.0,31.0749,31.0901,31.0445,31.0673,73200.0
2010-05-10 15:10:00,40.89,40.92,40.89,40.9,74000.0,31.0597,31.0825,31.0597,31.0673,74000.0
2010-05-10 15:15:00,40.89,40.95,40.89,40.95,88400.0,31.0597,31.1053,31.0597,31.1053,88400.0
2010-05-10 15:20:00,40.95,40.95,40.94,40.95,52100.0,31.1053,31.1053,31.0977,31.1053,52100.0
2010-05-10 15:25:00,40.94,40.95,40.91,40.95,98000.0,31.0977,31.1053,31.0749,31.1053,98000.0
2010-05-10 15:30:00,40.95,40.95,40.9,40.94,98200.0,31.1053,31.1053,31.0673,31.0977,98200.0
2010-05-10 15:35:00,40.93,40.93,40.92,40.93,78500.0,31.0901,31.0901,31.0825,31.0901,78500.0
2010-05-10 15:40:00,40.92,40.93,40.92,40.92,70000.0,31.0825,31.0901,31.0825,31.0825,70000.0
2010-05-10 15:45:00,40.93,40.93,40.9,40.93,122200.0,31.0901,31.0901,31.0673,31.0901,122200.0
2010-05-10 15:50:00,40.92,41.04,40.91,41.04,208800.0,31.0825,31.1736,31.0749,31.1736,208800.0
2010-05-10 15:55:00,41.04,41.07,41.02,41.04,191300.0,31.1736,31.1964,31.1584,31.1736,191300.0
2010-05-11 09:30:00,40.91,41.45,40.84,40.94,147600.0,31.0749,31.485,31.0217,31.0977,147600.0
2010-05-11 09:35:00,40.96,41.02,40.9,40.99,75100.0,31.1128,31.1584,31.0673,31.1356,75100.0
2010-05-11 09:40:00,40.99,41.02,40.93,41.0,102500.0,31.1356,31.1584,31.0901,31.1432,102500.0
2010-05-11 09:45:00,40.99,41.12,40.97,41.06,221800.0,31.1356,31.2344,31.1204,31.1888,221800.0
2010-05-11 09:50:00,41.05,41.26,41.05,41.08,86900.0,31.1812,31.3407,31.1812,31.204,86900.0
2010-05-11 09:55:00,41.08,41.13,41.03,41.08,80800.0,31.204,31.242,31.166,31.204,80800.0
2010-05-11 10:00:00,41.09,41.17,41.08,41.15,93900.0,31.2116,31.2724,31.204,31.2572,93900.0
2010-05-11 10:05:00,41.15,41.17,41.09,41.13,64600.0,31.2572,31.2724,31.2116,31.242,64600.0
2010-05-11 10:10:00,41.12,41.17,41.1,41.17,60000.0,31.2344,31.2724,31.2192,31.2724,60000.0
2010-05-11 10:15:00,41.16,41.25,41.14,41.2,90600.0,31.2648,31.3331,31.2496,31.2952,90600.0
2010-05-11 10:20:00,41.2,41.2,41.13,41.13,90800.0,31.2952,31.2952,31.242,31.242,90800.0
2010-05-11 10:25:00,41.12,41.12,41.07,41.11,91700.0,31.2344,31.2344,31.1964,31.2268,91700.0
2010-05-11 10:30:00,41.11,41.15,41.08,41.14,73500.0,31.2268,31.2572,31.204,31.2496,73500.0
2010-05-11 10:35:00,41.15,41.29,41.14,41.28,117700.0,31.2572,31.3635,31.2496,31.3559,117700.0
2010-05-11 10:40:00,41.29,41.29,41.18,41.24,39100.0,31.3635,31.3635,31.28,31.3255,39100.0
2010-05-11 10:45:00,41.24,41.27,41.22,41.22,45100.0,31.3255,31.3483,31.3103,31.3103,45100.0
2010-05-11 10:50:00,41.21,41.25,41.19,41.2,94800.0,31.3027,31.3331,31.2876,31.2952,94800.0
2010-05-11 10:55:00,41.19,41.28,41.18,41.25,158800.0,31.2876,31.3559,31.28,31.3331,158800.0
2010-05-11 11:00:00,41.25,41.38,41.25,41.36,43800.0,31.3331,31.4319,31.3331,31.4167,43800.0
2010-05-11 11:05:00,41.38,41.44,41.3,41.33,122100.0,31.4319,31.4775,31.3711,31.3939,122100.0
2010-05-11 11:10:00,41.32,41.42,41.32,41.42,59300.0,31.3863,31.4623,31.3863,31.4623,59300.0
2010-05-11 11:15:00,41.42,41.42,41.34,41.35,52900.0,31.4623,31.4623,31.4015,31.4091,52900.0
2010-05-11 11:20:00,41.35,41.41,41.32,41.32,99800.0,31.4091,31.4547,31.3863,31.3863,99800.0
2010-05-11 11:25:00,41.33,41.35,41.31,41.35,63700.0,31.3939,31.4091,31.3787,31.4091,63700.0
2010-05-11 11:30:00,41.35,41.38,41.32,41.38,62000.0,31.4091,31.4319,31.3863,31.4319,62000.0
2010-05-11 11:35:00,41.38,41.53,41.38,41.48,74500.0,31.4319,31.5458,31.4319,31.5078,74500.0
2010-05-11 11:40:00,41.49,41.57,41.46,41.56,66700.0,31.5154,31.5762,31.4926,31.5686,66700.0
2010-05-11 11:45:00,41.57,41.6,41.48,41.5,88500.0,31.5762,31.599,31.5078,31.523,88500.0
2010-05-11 11:50:00,41.5,41.5,41.43,41.48,26600.0,31.523,31.523,31.4699,31.5078,26600.0
2010-05-11 11:55:00,41.47,41.51,41.47,41.5,121200.0,31.5002,31.5306,31.5002,31.523,121200.0
2010-05-11 12:00:00,41.51,41.51,41.47,41.48,41900.0,31.5306,31.5306,31.5002,31.5078,41900.0
2010-05-11 12:05:00,41.49,41.51,41.45,41.49,42400.0,31.5154,31.5306,31.485,31.5154,42400.0
2010-05-11 12:10:00,41.5,41.51,41.48,41.48,81700.0,31.523,31.5306,31.5078,31.5078,81700.0
2010-05-11 12:15:00,41.49,41.51,41.46,41.46,31300.0,31.5154,31.5306,31.4926,31.4926,31300.0
2010-05-11 12:20:00,41.46,41.51,41.45,41.5,29800.0,31.4926,31.5306,31.485,31.523,29800.0
2010-05-11 12:25:00,41.49,41.5,41.49,41.5,27700.0,31.5154,31.523,31.5154,31.523,27700.0
2010-05-11 12:30:00,41.49,41.5,41.43,41.45,144500.0,31.5154,31.523,31.4699,31.485,144500.0
2010-05-11 12:35:00,41.45,41.46,41.43,41.45,88700.0,31.485,31.4926,31.4699,31.485,88700.0
2010-05-11 12:40:00,41.44,41.46,41.43,41.45,69300.0,31.4775,31.4926,31.4699,31.485,69300.0
2010-05-11 12:45:00,41.45,41.47,41.43,41.46,33500.0,31.485,31.5002,31.4699,31.4926,33500.0
2010-05-11 12:50:00,41.46,41.49,41.43,41.49,110400.0,31.4926,31.5154,31.4699,31.5154,110400.0
2010-05-11 12:55:00,41.49,41.51,41.42,41.42,168600.0,31.5154,31.5306,31.4623,31.4623,168600.0
2010-05-11 13:00:00,41.42,41.43,41.39,41.39,29600.0,31.4623,31.4699,31.4395,31.4395,29600.0
2010-05-11 13:05:00,41.4,41.41,41.37,41.4,43600.0,31.4471,31.4547,31.4243,31.4471,43600.0
2010-05-11 13:10:00,41.41,41.43,41.35,41.41,94900.0,31.4547,31.4699,31.4091,31.4547,94900.0
2010-05-11 13:15:00,41.4,41.42,41.33,41.34,40100.0,31.4471,31.4623,31.3939,31.4015,40100.0
2010-05-11 13:20:00,41.34,41.38,41.31,41.37,66200.0,31.4015,31.4319,31.3787,31.4243,66200.0
2010-05-11 13:25:00,41.37,41.39,41.35,41.35,116600.0,31.4243,31.4395,31.4091,31.4091,116600.0
2010-05-11 13:30:00,41.36,41.38,41.34,41.35,66600.0,31.4167,31.4319,31.4015,31.4091,66600.0
2010-05-11 13:35:00,41.35,41.38,41.34,41.35,39300.0,31.4091,31.4319,31.4015,31.4091,39300.0
2010-05-11 13:40:00,41.35,41.39,41.34,41.36,65800.0,31.4091,31.4395,31.4015,31.4167,65800.0
2010-05-11 13:45:00,41.37,41.41,41.36,41.41,95900.0,31.4243,31.4547,31.4167,31.4547,95900.0
2010-05-11 13:50:00,41.41,41.43,41.39,41.42,62600.0,31.4547,31.4699,31.4395,31.4623,62600.0
2010-05-11 13:55:00,41.42,41.43,41.38,41.38,65700.0,31.4623,31.4699,31.4319,31.4319,65700.0
2010-05-11 14:00:00,41.39,41.4,41.38,41.39,83500.0,31.4395,31.4471,31.4319,31.4395,83500.0
2010-05-11 14:05:00,41.38,41.4,41.35,41.37,48300.0,31.4319,31.4471,31.4091,31.4243,48300.0
2010-05-11 14:10:00,41.37,41.39,41.31,41.36,89500.0,31.4243,31.4395,31.3787,31.4167,89500.0
2010-05-11 14:15:00,41.36,41.38,41.3,41.34,86300.0,31.4167,31.4319,31.3711,31.4015,86300.0
2010-05-11 14:20:00,41.33,41.38,41.31,41.38,151900.0,31.3939,31.4319,31.3787,31.4319,151900.0
2010-05-11 14:25:00,41.38,41.38,41.34,41.37,64400.0,31.4319,31.4319,31.4015,31.4243,64400.0
2010-05-11 14:30:00,41.36,41.37,41.25,41.29,76700.0,31.4167,31.4243,31.3331,31.3635,76700.0
2010-05-11 14:35:00,41.29,41.29,41.22,41.27,31200.0,31.3635,31.3635,31.3103,31.3483,31200.0
2010-05-11 14:40:00,41.27,41.28,41.24,41.25,38000.0,31.3483,31.3559,31.3255,31.3331,38000.0
2010-05-11 14:45:00,41.25,41.33,41.25,41.31,49100.0,31.3331,31.3939,31.3331,31.3787,49100.0
2010-05-11 14:50:00,41.32,41.33,41.3,41.3,51200.0,31.3863,31.3939,31.3711,31.3711,51200.0
2010-05-11 14:55:00,41.31,41.32,41.3,41.31,55400.0,31.3787,31.3863,31.3711,31.3787,55400.0
2010-05-11 15:00:00,41.31,41.33,41.23,41.31,113400.0,31.3787,31.3939,31.3179,31.3787,113400.0
2010-05-11 15:05:00,41.31,41.33,41.29,41.31,59300.0,31.3787,31.3939,31.3635,31.3787,59300.0
2010-05-11 15:10:00,41.31,41.32,41.27,41.28,62300.0,31.3787,31.3863,31.3483,31.3559,62300.0
2010-05-11 15:15:00,41.28,41.29,41.23,41.25,63300.0,31.3559,31.3635,31.3179,31.3331,63300.0
2010-05-11 15:20:00,41.24,41.3,41.22,41.3,45700.0,31.3255,31.3711,31.3103,31.3711,45700.0
2010-05-11 15:25:00,41.3,41.31,41.27,41.29,39300.0,31.3711,31.3787,31.3483,31.3635,39300.0
2010-05-11 15:30:00,41.29,41.3,41.26,41.28,62800.0,31.3635,31.3711,31.3407,31.3559,62800.0
2010-05-11 15:35:00,41.28,41.35,41.28,41.34,88500.0,31.3559,31.4091,31.3559,31.4015,88500.0
2010-05-11 15:40:00,41.33,41.33,41.28,41.32,68500.0,31.3939,31.3939,31.3559,31.3863,68500.0
2010-05-11 15:45:00,41.31,41.32,41.24,41.25,93200.0,31.3787,31.3863,31.3255,31.3331,93200.0
2010-05-11 15:50:00,41.25,41.29,41.17,41.19,144200.0,31.3331,31.3635,31.2724,31.2876,144200.0
2010-05-11 15:55:00,41.2,41.22,41.17,41.18,118800.0,31.2952,31.3103,31.2724,31.28,118800.0
2010-05-12 09:30:00,41.39,41.6,41.35,41.4,117900.0,31.4395,31.599,31.4091,31.4471,117900.0
2010-05-12 09:35:00,41.38,41.46,41.3,41.39,92100.0,31.4319,31.4926,31.3711,31.4395,92100.0
2010-05-12 09:40:00,41.38,41.45,41.34,41.43,58900.0,31.4319,31.485,31.4015,31.4699,58900.0
2010-05-12 09:45:00,41.44,41.45,41.38,41.4,39300.0,31.4775,31.485,31.4319,31.4471,39300.0
2010-05-12 09:50:00,41.4,41.45,41.4,41.41,34700.0,31.4471,31.485,31.4471,31.4547,34700.0
2010-05-12 09:55:00,41.41,41.52,41.39,41.51,89500.0,31.4547,31.5382,31.4395,31.5306,89500.0
2010-05-12 10:00:00,41.52,41.52,41.45,41.5,55800.0,31.5382,31.5382,31.485,31.523,55800.0
2010-05-12 10:05:00,41.5,41.5,41.44,41.46,65700.0,31.523,31.523,31.4775,31.4926,65700.0
2010-05-12 10:10:00,41.46,41.46,41.38,41.41,82000.0,31.4926,31.4926,31.4319,31.4547,82000.0
2010-05-12 10:15:00,41.42,41.47,41.42,41.44,51100.0,31.4623,31.5002,31.4623,31.4775,51100.0
2010-05-12 10:20:00,41.42,41.5,41.42,41.44,40000.0,31.4623,31.523,31.4623,31.4775,40000.0
2010-05-12 10:25:00,41.44,41.46,41.4,41.46,74600.0,31.4775,31.4926,31.4471,31.4926,74600.0
2010-05-12 10:30:00,41.45,41.46,41.45,41.46,57600.0,31.485,31.4926,31.485,31.4926,57600.0
2010-05-12 10:35:00,41.45,41.47,41.43,41.44,84400.0,31.485,31.5002,31.4699,31.4775,84400.0
2010-05-12 10:40:00,41.43,41.47,41.43,41.46,37700.0,31.4699,31.5002,31.4699,31.4926,37700.0
2010-05-12 10:45:00,41.46,41.47,41.45,41.45,25000.0,31.4926,31.5002,31.485,31.485,25000.0
2010-05-12 10:50:00,41.46,41.47,41.44,41.45,14100.0,31.4926,31.5002,31.4775,31.485,14100.0
2010-05-12 10:55:00,41.44,41.47,41.44,41.44,38700.0,31.4775,31.5002,31.4775,31.4775,38700.0
2010-05-12 11:00:00,41.44,41.47,41.44,41.45,92500.0,31.4775,31.5002,31.4775,31.485,92500.0
2010-05-12 11:05:00,41.45,41.47,41.45,41.46,45600.0,31.485,31.5002,31.485,31.4926,45600.0
2010-05-12 11:10:00,41.45,41.48,41.45,41.48,94100.0,31.485,31.5078,31.485,31.5078,94100.0
2010-05-12 11:15:00,41.48,41.48,41.45,41.45,29400.0,31.5078,31.5078,31.485,31.485,29400.0
2010-05-12 11:20:00,41.46,41.46,41.43,41.43,75500.0,31.4926,31.4926,31.4699,31.4699,75500.0
2010-05-12 11:25:00,41.44,41.44,41.38,41.39,135800.0,31.4775,31.4775,31.4319,31.4395,135800.0
2010-05-12 11:30:00,41.38,41.41,41.38,41.41,64100.0,31.4319,31.4547,31.4319,31.4547,64100.0
2010-05-12 11:35:00,41.4,41.41,41.38,41.39,90400.0,31.4471,31.4547,31.4319,31.4395,90400.0
2010-05-12 11:40:00,41.39,41.4,41.38,41.39,28500.0,31.4395,31.4471,31.4319,31.4395,28500.0
2010-05-12 11:45:00,41.4,41.42,41.37,41.39,88600.0,31.4471,31.4623,31.4243,31.4395,88600.0
2010-05-12 11:50:00,41.38,41.4,41.38,41.4,26100.0,31.4319,31.4471,31.4319,31.4471,26100.0
2010-05-12 11:55:00,41.4,41.4,41.38,41.4,58800.0,31.4471,31.4471,31.4319,31.4471,58800.0
2010-05-12 12:00:00,41.4,41.4,41.39,41.4,13300.0,31.4471,31.4471,31.4395,31.4471,13300.0
2010-05-12 12:05:00,41.4,41.45,41.39,41.45,97200.0,31.4471,31.485,31.4395,31.485,97200.0
2010-05-12 12:10:00,41.45,41.52,41.44,41.51,160000.0,31.485,31.5382,31.4775,31.5306,160000.0
2010-05-12 12:15:00,41.51,41.51,41.49,41.49,35700.0,31.5306,31.5306,31.5154,31.5154,35700.0
2010-05-12 12:20:00,41.49,41.5,41.47,41.47,25700.0,31.5154,31.523,31.5002,31.5002,25700.0
2010-05-12 12:25:00,41.47,41.57,41.46,41.56,37500.0,31.5002,31.5762,31.4926,31.5686,37500.0
2010-05-12 12:30:00,41.56,41.61,41.56,41.57,36600.0,31.5686,31.6066,31.5686,31.5762,36600.0
2010-05-12 12:35:00,41.58,41.59,41.54,41.55,34700.0,31.5838,31.5914,31.5534,31.561,34700.0
2010-05-12 12:40:00,41.56,41.56,41.54,41.56,17100.0,31.5686,31.5686,31.5534,31.5686,17100.0
2010-05-12 12:45:00,41.55,41.55,41.53,41.54,23000.0,31.561,31.561,31.5458,31.5534,23000.0
2010-05-12 12:50:00,41.55,41.55,41.5,41.52,19300.0,31.561,31.561,31.523,31.5382,19300.0
2010-05-12 12:55:00,41.51,41.52,41.48,41.5,46900.0,31.5306,31.5382,31.5078,31.523,46900.0
2010-05-12 13:00:00,41.5,41.54,41.5,41.53,42700.0,31.523,31.5534,31.523,31.5458,42700.0
2010-05-12 13:05:00,41.53,41.55,41.53,41.54,30500.0,31.5458,31.561,31.5458,31.5534,30500.0
2010-05-12 13:10:00,41.55,41.57,41.54,41.57,50100.0,31.561,31.5762,31.5534,31.5762,50100.0
2010-05-12 13:15:00,41.57,41.59,41.56,41.56,37200.0,31.5762,31.5914,31.5686,31.5686,37200.0
2010-05-12 13:20:00,41.56,41.57,41.5,41.5,51000.0,31.5686,31.5762,31.523,31.523,51000.0
2010-05-12 13:25:00,41.51,41.52,41.49,41.51,73800.0,31.5306,31.5382,31.5154,31.5306,73800.0
2010-05-12 13:30:00,41.51,41.52,41.5,41.51,23500.0,31.5306,31.5382,31.523,31.5306,23500.0
2010-05-12 13:35:00,41.51,41.53,41.5,41.51,30300.0,31.5306,31.5458,31.523,31.5306,30300.0
2010-05-12 13:40:00,41.51,41.53,41.48,41.52,25800.0,31.5306,31.5458,31.5078,31.5382,25800.0
2010-05-12 13:45:00,41.53,41.53,41.52,41.53,20500.0,31.5458,31.5458,31.5382,31.5458,20500.0
2010-05-12 13:50:00,41.52,41.54,41.51,41.52,36900.0,31.5382,31.5534,31.5306,31.5382,36900.0
2010-05-12 13:55:00,41.53,41.54,41.49,41.5,27400.0,31.5458,31.5534,31.5154,31.523,27400.0
2010-05-12 14:00:00,41.49,41.54,41.49,41.51,61300.0,31.5154,31.5534,31.5154,31.5306,61300.0
2010-05-12 14:05:00,41.51,41.51,41.5,41.5,31800.0,31.5306,31.5306,31.523,31.523,31800.0
2010-05-12 14:10:00,41.51,41.52,41.5,41.51,61700.0,31.5306,31.5382,31.523,31.5306,61700.0
2010-05-12 14:15:00,41.5,41.51,41.5,41.51,16100.0,31.523,31.5306,31.523,31.5306,16100.0
2010-05-12 14:20:00,41.51,41.52,41.5,41.52,66700.0,31.5306,31.5382,31.523,31.5382,66700.0
2010-05-12 14:25:00,41.52,41.55,41.5,41.54,138800.0,31.5382,31.561,31.523,31.5534,138800.0
2010-05-12 14:30:00,41.54,41.56,41.51,41.51,76700.0,31.5534,31.5686,31.5306,31.5306,76700.0
2010-05-12 14:35:00,41.51,41.52,41.47,41.49,101000.0,31.5306,31.5382,31.5002,31.5154,101000.0
2010-05-12 14:40:00,41.49,41.51,41.44,41.51,60500.0,31.5154,31.5306,31.4775,31.5306,60500.0
2010-05-12 14:45:00,41.51,41.53,41.5,41.5,38200.0,31.5306,31.5458,31.523,31.523,38200.0
2010-05-12 14:50:00,41.5,41.5,41.47,41.48,83100.0,31.523,31.523,31.5002,31.5078,83100.0
2010-05-12 14:55:00,41.47,41.5,41.46,41.48,24300.0,31.5002,31.523,31.4926,31.5078,24300.0
2010-05-12 15:00:00,41.49,41.54,41.48,41.51,59300.0,31.5154,31.5534,31.5078,31.5306,59300.0
2010-05-12 15:05:00,41.52,41.53,41.49,41.51,58900.0,31.5382,31.5458,31.5154,31.5306,58900.0
2010-05-12 15:10:00,41.51,41.53,41.49,41.49,61900.0,31.5306,31.5458,31.5154,31.5154,61900.0
2010-05-12 15:15:00,41.5,41.5,41.48,41.5,77300.0,31.523,31.523,31.5078,31.523,77300.0
2010-05-12 15:20:00,41.5,41.5,41.48,41.49,52000.0,31.523,31.523,31.5078,31.5154,52000.0
2010-05-12 15:25:00,41.49,41.5,41.48,41.49,62200.0,31.5154,31.523,31.5078,31.5154,62200.0
2010-05-12 15:30:00,41.49,41.5,41.47,41.49,51600.0,31.5154,31.523,31.5002,31.5154,51600.0
2010-05-12 15:35:00,41.49,41.5,41.44,41.47,76400.0,31.5154,31.523,31.4775,31.5002,76400.0
2010-05-12 15:40:00,41.48,41.51,41.47,41.5,136200.0,31.5078,31.5306,31.5002,31.523,136200.0
2010-05-12 15:45:00,41.5,41.5,41.49,41.49,105800.0,31.523,31.523,31.5154,31.5154,105800.0
2010-05-12 15:50:00,41.5,41.5,41.46,41.48,162600.0,31.523,31.523,31.4926,31.5078,162600.0
2010-05-12 15:55:00,41.49,41.49,41.44,41.45,153800.0,31.5154,31.5154,31.4775,31.485,153800.0
2010-05-13 09:30:00,41.29,41.6,41.19,41.22,9400.0,31.3635,31.599,31.2876,31.3103,9400.0
2010-05-13 09:35:00,41.24,41.57,41.24,41.5,3400.0,31.3255,31.5762,31.3255,31.523,3400.0
2010-05-13 09:40:00,41.54,41.56,41.3,41.44,119400.0,31.5534,31.5686,31.3711,31.4775,119400.0
2010-05-13 09:45:00,41.46,41.54,41.46,41.53,42800.0,31.4926,31.5534,31.4926,31.5458,42800.0
2010-05-13 09:50:00,41.55,41.61,41.52,41.6,64500.0,31.561,31.6066,31.5382,31.599,64500.0
2010-05-13 09:55:00,41.6,41.63,41.45,41.45,67100.0,31.599,31.6218,31.485,31.485,67100.0
2010-05-13 10:00:00,41.46,41.49,41.43,41.49,102100.0,31.4926,31.5154,31.4699,31.5154,102100.0
2010-05-13 10:05:00,41.49,41.49,41.41,41.44,72300.0,31.5154,31.5154,31.4547,31.4775,72300.0
2010-05-13 10:10:00,41.44,41.45,41.4,41.4,42200.0,31.4775,31.485,31.4471,31.4471,42200.0
2010-05-13 10:15:00,41.41,41.45,41.4,41.44,86600.0,31.4547,31.485,31.4471,31.4775,86600.0
2010-05-13 10:20:00,41.44,41.5,41.43,41.5,18600.0,31.4775,31.523,31.4699,31.523,18600.0
2010-05-13 10:25:00,41.5,41.5,41.45,41.48,21100.0,31.523,31.523,31.485,31.5078,21100.0
2010-05-13 10:30:00,41.49,41.49,41.47,41.47,28100.0,31.5154,31.5154,31.5002,31.5002,28100.0
2010-05-13 10:35:00,41.48,41.51,41.47,41.49,32200.0,31.5078,31.5306,31.5002,31.5154,32200.0
2010-05-13 10:40:00,41.49,41.53,41.49,41.52,60700.0,31.5154,31.5458,31.5154,31.5382,60700.0
2010-05-13 10:45:00,41.51,41.51,41.41,41.45,67200.0,31.5306,31.5306,31.4547,31.485,67200.0
2010-05-13 10:50:00,41.45,41.48,41.43,41.45,18100.0,31.485,31.5078,31.4699,31.485,18100.0
2010-05-13 10:55:00,41.46,41.46,41.33,41.35,53800.0,31.4926,31.4926,31.3939,31.4091,53800.0
2010-05-13 11:00:00,41.35,41.44,41.32,41.44,158500.0,31.4091,31.4775,31.3863,31.4775,158500.0
2010-05-13 11:05:00,41.44,41.51,41.44,41.5,39200.0,31.4775,31.5306,31.4775,31.523,39200.0
2010-05-13 11:10:00,41.49,41.5,41.49,41.5,15100.0,31.5154,31.523,31.5154,31.523,15100.0
2010-05-13 11:15:00,41.5,41.5,41.41,41.42,113600.0,31.523,31.523,31.4547,31.4623,113600.0
2010-05-13 11:20:00,41.41,41.43,41.41,41.42,45700.0,31.4547,31.4699,31.4547,31.4623,45700.0
2010-05-13 11:25:00,41.43,41.43,41.39,41.41,53200.0,31.4699,31.4699,31.4395,31.4547,53200.0
2010-05-13 11:30:00,41.4,41.42,41.37,41.42,40100.0,31.4471,31.4623,31.4243,31.4623,40100.0
2010-05-13 11:35:00,41.42,41.43,41.38,41.38,36500.0,31.4623,31.4699,31.4319,31.4319,36500.0
2010-05-13 11:40:00,41.38,41.46,41.38,41.45,73300.0,31.4319,31.4926,31.4319,31.485,73300.0
2010-05-13 11:45:00,41.46,41.46,41.41,41.41,69900.0,31.4926,31.4926,31.4547,31.4547,69900.0
2010-05-13 11:50:00,41.42,41.43,41.41,41.42,28300.0,31.4623,31.4699,31.4547,31.4623,28300.0
2010-05-13 11:55:00,41.41,41.42,41.36,41.36,95800.0,31.4547,31.4623,31.4167,31.4167,95800.0
2010-05-13 12:00:00,41.35,41.39,41.35,41.38,36600.0,31.4091,31.4395,31.4091,31.4319,36600.0
2010-05-13 12:05:00,41.38,41.38,41.35,41.38,34600.0,31.4319,31.4319,31.4091,31.4319,34600.0
2010-05-13 12:10:00,41.38,41.4,41.37,41.4,11000.0,31.4319,31.4471,31.4243,31.4471,11000.0
2010-05-13 12:15:00,41.4,41.4,41.37,41.39,35300.0,31.4471,31.4471,31.4243,31.4395,35300.0
2010-05-13 12:20:00,41.38,41.4,41.37,41.39,21300.0,31.4319,31.4471,31.4243,31.4395,21300.0
2010-05-13 12:25:00,41.4,41.4,41.39,41.4,10500.0,31.4471,31.4471,31.4395,31.4471,10500.0
2010-05-13 12:30:00,41.4,41.42,41.39,41.4,72700.0,31.4471,31.4623,31.4395,31.4471,72700.0
2010-05-13 12:35:00,41.4,41.42,41.37,41.37,64600.0,31.4471,31.4623,31.4243,31.4243,64600.0
2010-05-13 12:40:00,41.38,41.4,41.37,41.38,24400.0,31.4319,31.4471,31.4243,31.4319,24400.0
2010-05-13 12:45:00,41.39,41.4,41.37,41.37,36900.0,31.4395,31.4471,31.4243,31.4243,36900.0
2010-05-13 12:50:00,41.38,41.4,41.37,41.38,81300.0,31.4319,31.4471,31.4243,31.4319,81300.0
2010-05-13 12:55:00,41.39,41.39,41.38,41.39,16800.0,31.4395,31.4395,31.4319,31.4395,16800.0
2010-05-13 13:00:00,41.39,41.39,41.36,41.37,32100.0,31.4395,31.4395,31.4167,31.4243,32100.0
2010-05-13 13:05:00,41.38,41.38,41.37,41.38,18200.0,31.4319,31.4319,31.4243,31.4319,18200.0
2010-05-13 13:10:00,41.38,41.39,41.36,41.37,47100.0,31.4319,31.4395,31.4167,31.4243,47100.0
2010-05-13 13:15:00,41.37,41.39,41.37,41.39,47700.0,31.4243,31.4395,31.4243,31.4395,47700.0
2010-05-13 13:20:00,41.39,41.43,41.38,41.41,69000.0,31.4395,31.4699,31.4319,31.4547,69000.0
2010-05-13 13:25:00,41.42,41.48,41.41,41.48,23200.0,31.4623,31.5078,31.4547,31.5078,23200.0
2010-05-13 13:30:00,41.47,41.5,41.47,41.47,42800.0,31.5002,31.523,31.5002,31.5002,42800.0
2010-05-13 13:35:00,41.48,41.5,41.47,41.49,61600.0,31.5078,31.523,31.5002,31.5154,61600.0
2010-05-13 13:40:00,41.49,41.49,41.4,41.42,57200.0,31.5154,31.5154,31.4471,31.4623,57200.0
2010-05-13 13:45:00,41.42,41.47,41.41,41.47,82000.0,31.4623,31.5002,31.4547,31.5002,82000.0
2010-05-13 13:50:00,41.47,41.47,41.43,41.44,24500.0,31.5002,31.5002,31.4699,31.4775,24500.0
2010-05-13 13:55:00,41.44,41.44,41.4,41.41,33000.0,31.4775,31.4775,31.4471,31.4547,33000.0
2010-05-13 14:00:00,41.42,41.42,41.35,41.35,205600.0,31.4623,31.4623,31.4091,31.4091,205600.0
2010-05-13 14:05:00,41.36,41.37,41.34,41.34,81400.0,31.4167,31.4243,31.4015,31.4015,81400.0
2010-05-13 14:10:00,41.35,41.37,41.33,41.34,43900.0,31.4091,31.4243,31.3939,31.4015,43900.0
2010-05-13 14:15:00,41.35,41.35,41.22,41.28,126900.0,31.4091,31.4091,31.3103,31.3559,126900.0
2010-05-13 14:20:00,41.28,41.31,41.27,41.3,108900.0,31.3559,31.3787,31.3483,31.3711,108900.0
2010-05-13 14:25:00,41.3,41.3,41.29,41.3,12000.0,31.3711,31.3711,31.3635,31.3711,12000.0
2010-05-13 14:30:00,41.29,41.31,41.29,41.3,72000.0,31.3635,31.3787,31.3635,31.3711,72000.0
2010-05-13 14:35:00,41.29,41.31,41.28,41.29,38100.0,31.3635,31.3787,31.3559,31.3635,38100.0
2010-05-13 14:40:00,41.29,41.3,41.25,41.29,48600.0,31.3635,31.3711,31.3331,31.3635,48600.0
2010-05-13 14:45:00,41.28,41.3,41.26,41.26,143200.0,31.3559,31.3711,31.3407,31.3407,143200.0
2010-05-13 14:50:00,41.26,41.28,41.19,41.19,113100.0,31.3407,31.3559,31.2876,31.2876,113100.0
2010-05-13 14:55:00,41.19,41.2,41.15,41.17,67600.0,31.2876,31.2952,31.2572,31.2724,67600.0
2010-05-13 15:00:00,41.17,41.21,41.17,41.18,55600.0,31.2724,31.3027,31.2724,31.28,55600.0
2010-05-13 15:05:00,41.18,41.2,41.14,41.16,103100.0,31.28,31.2952,31.2496,31.2648,103100.0
2010-05-13 15:10:00,41.15,41.16,41.05,41.06,70400.0,31.2572,31.2648,31.1812,31.1888,70400.0
2010-05-13 15:15:00,41.06,41.06,40.96,41.01,121400.0,31.1888,31.1888,31.1128,31.1508,121400.0
2010-05-13 15:20:00,41.01,41.04,40.98,40.99,130100.0,31.1508,31.1736,31.128,31.1356,130100.0
2010-05-13 15:25:00,41.0,41.0,40.93,40.93,173100.0,31.1432,31.1432,31.0901,31.0901,173100.0
2010-05-13 15:30:00,40.92,40.99,40.9,40.99,111800.0,31.0825,31.1356,31.0673,31.1356,111800.0
2010-05-13 15:35:00,40.99,41.0,40.92,40.95,73300.0,31.1356,31.1432,31.0825,31.1053,73300.0
2010-05-13 15:40:00,40.94,40.95,40.82,40.85,155300.0,31.0977,31.1053,31.0065,31.0293,155300.0
2010-05-13 15:45:00,40.86,40.96,40.85,40.9,172000.0,31.0369,31.1128,31.0293,31.0673,172000.0
2010-05-13 15:50:00,40.9,40.93,40.86,40.87,202700.0,31.0673,31.0901,31.0369,31.0445,202700.0
2010-05-13 15:55:00,40.87,40.88,40.79,40.79,114300.0,31.0445,31.0521,30.9837,30.9837,114300.0
2010-05-14 09:30:00,40.4,40.5,40.11,40.38,197500.0,30.6875,30.7634,30.4672,30.6723,197500.0
2010-05-14 09:35:00,40.38,40.38,40.15,40.21,163000.0,30.6723,30.6723,30.4976,30.5432,163000.0
2010-05-14 09:40:00,40.23,40.3,40.02,40.05,195000.0,30.5583,30.6115,30.3988,30.4216,195000.0
2010-05-14 09:45:00,40.05,40.05,39.71,39.79,229300.0,30.4216,30.4216,30.1634,30.2241,229300.0
2010-05-14 09:50:00,39.78,39.8,39.6,39.62,217200.0,30.2165,30.2317,30.0798,30.095,217200.0
2010-05-14 09:55:00,39.62,39.62,39.55,39.57,104700.0,30.095,30.095,30.0418,30.057,104700.0
2010-05-14 10:00:00,39.58,39.8,39.55,39.79,152900.0,30.0646,30.2317,30.0418,30.2241,152900.0
2010-05-14 10:05:00,39.79,39.81,39.78,39.79,108000.0,30.2241,30.2393,30.2165,30.2241,108000.0
2010-05-14 10:10:00,39.79,39.8,39.75,39.79,56200.0,30.2241,30.2317,30.1937,30.2241,56200.0
2010-05-14 10:15:00,39.79,39.82,39.75,39.79,145100.0,30.2241,30.2469,30.1937,30.2241,145100.0
2010-05-14 10:20:00,39.78,39.95,39.75,39.95,111700.0,30.2165,30.3457,30.1937,30.3457,111700.0
2010-05-14 10:25:00,39.95,39.97,39.83,39.97,88000.0,30.3457,30.3609,30.2545,30.3609,88000.0
2010-05-14 10:30:00,39.97,40.0,39.97,39.97,63100.0,30.3609,30.3836,30.3609,30.3609,63100.0
2010-05-14 10:35:00,39.97,40.02,39.93,39.99,108000.0,30.3609,30.3988,30.3305,30.376,108000.0
2010-05-14 10:40:00,39.99,40.02,39.97,40.0,98800.0,30.376,30.3988,30.3609,30.3836,98800.0
2010-05-14 10:45:00,40.0,40.11,39.99,40.09,67500.0,30.3836,30.4672,30.376,30.452,67500.0
2010-05-14 10:50:00,40.11,40.17,40.03,40.03,70100.0,30.4672,30.5128,30.4064,30.4064,70100.0
2010-05-14 10:55:00,40.04,40.1,39.97,39.98,68800.0,30.414,30.4596,30.3609,30.3685,68800.0
2010-05-14 11:00:00,39.97,39.99,39.9,39.93,40000.0,30.3609,30.376,30.3077,30.3305,40000.0
2010-05-14 11:05:00,39.94,39.97,39.89,39.9,70200.0,30.3381,30.3609,30.3001,30.3077,70200.0
2010-05-14 11:10:00,39.88,39.92,39.84,39.85,81800.0,30.2925,30.3229,30.2621,30.2697,81800.0
2010-05-14 11:15:00,39.86,39.87,39.76,39.77,102700.0,30.2773,30.2849,30.2013,30.2089,102700.0
2010-05-14 11:20:00,39.77,39.82,39.75,39.81,118600.0,30.2089,30.2469,30.1937,30.2393,118600.0
2010-05-14 11:25:00,39.8,39.84,39.73,39.82,93900.0,30.2317,30.2621,30.1786,30.2469,93900.0
2010-05-14 11:30:00,39.81,39.82,39.78,39.8,54800.0,30.2393,30.2469,30.2165,30.2317,54800.0
2010-05-14 11:35:00,39.79,39.79,39.75,39.75,55300.0,30.2241,30.2241,30.1937,30.1937,55300.0
2010-05-14 11:40:00,39.75,39.77,39.71,39.71,210600.0,30.1937,30.2089,30.1634,30.1634,210600.0
2010-05-14 11:45:00,39.7,39.73,39.64,39.72,61200.0,30.1558,30.1786,30.1102,30.171,61200.0
2010-05-14 11:50:00,39.72,39.73,39.61,39.63,156600.0,30.171,30.1786,30.0874,30.1026,156600.0
2010-05-14 11:55:00,39.63,39.64,39.52,39.53,102800.0,30.1026,30.1102,30.019,30.0266,102800.0
2010-05-14 12:00:00,39.53,39.53,39.44,39.49,84200.0,30.0266,30.0266,29.9583,29.9963,84200.0
2010-05-14 12:05:00,39.48,39.51,39.44,39.48,74900.0,29.9887,30.0114,29.9583,29.9887,74900.0
2010-05-14 12:10:00,39.47,39.51,39.37,39.38,83300.0,29.9811,30.0114,29.9051,29.9127,83300.0
2010-05-14 12:15:00,39.38,39.4,39.28,39.31,155100.0,29.9127,29.9279,29.8367,29.8595,155100.0
2010-05-14 12:20:00,39.3,39.32,39.25,39.28,126100.0,29.8519,29.8671,29.8139,29.8367,126100.0
2010-05-14 12:25:00,39.28,39.32,39.18,39.2,145400.0,29.8367,29.8671,29.7608,29.776,145400.0
2010-05-14 12:30:00,39.19,39.29,39.17,39.25,98000.0,29.7684,29.8443,29.7532,29.8139,98000.0
2010-05-14 12:35:00,39.25,39.35,39.25,39.35,153300.0,29.8139,29.8899,29.8139,29.8899,153300.0
2010-05-14 12:40:00,39.35,39.51,39.31,39.44,129000.0,29.8899,30.0114,29.8595,29.9583,129000.0
2010-05-14 12:45:00,39.44,39.44,39.35,39.36,46300.0,29.9583,29.9583,29.8899,29.8975,46300.0
2010-05-14 12:50:00,39.36,39.48,39.36,39.46,50300.0,29.8975,29.9887,29.8975,29.9735,50300.0
2010-05-14 12:55:00,39.46,39.51,39.45,39.5,45800.0,29.9735,30.0114,29.9659,30.0038,45800.0
2010-05-14 13:00:00,39.5,39.57,39.48,39.48,57900.0,30.0038,30.057,29.9887,29.9887,57900.0
2010-05-14 13:05:00,39.48,39.5,39.44,39.46,57300.0,29.9887,30.0038,29.9583,29.9735,57300.0
2010-05-14 13:10:00,39.45,39.47,39.44,39.45,57600.0,29.9659,29.9811,29.9583,29.9659,57600.0
2010-05-14 13:15:00,39.45,39.45,39.32,39.33,46600.0,29.9659,29.9659,29.8671,29.8747,46600.0
2010-05-14 13:20:00,39.33,39.43,39.31,39.39,67100.0,29.8747,29.9507,29.8595,29.9203,67100.0
2010-05-14 13:25:00,39.39,39.39,39.31,39.31,53100.0,29.9203,29.9203,29.8595,29.8595,53100.0
2010-05-14 13:30:00,39.31,39.32,39.16,39.18,124100.0,29.8595,29.8671,29.7456,29.7608,124100.0
2010-05-14 13:35:00,39.19,39.28,39.19,39.21,78400.0,29.7684,29.8367,29.7684,29.7836,78400.0
2010-05-14 13:40:00,39.22,39.23,39.08,39.09,121500.0,29.7912,29.7988,29.6848,29.6924,121500.0
2010-05-14 13:45:00,39.1,39.12,39.07,39.07,117800.0,29.7,29.7152,29.6772,29.6772,117800.0
2010-05-14 13:50:00,39.07,39.07,38.92,38.98,183400.0,29.6772,29.6772,29.5633,29.6089,183400.0
2010-05-14 13:55:00,38.99,39.01,38.93,38.97,134800.0,29.6165,29.6316,29.5709,29.6013,134800.0
2010-05-14 14:00:00,38.96,38.98,38.95,38.97,67400.0,29.5937,29.6089,29.5861,29.6013,67400.0
2010-05-14 14:05:00,38.97,38.98,38.89,38.91,115500.0,29.6013,29.6089,29.5405,29.5557,115500.0
2010-05-14 14:10:00,38.91,38.93,38.86,38.87,181800.0,29.5557,29.5709,29.5177,29.5253,181800.0
2010-05-14 14:15:00,38.88,38.88,38.81,38.82,132900.0,29.5329,29.5329,29.4797,29.4873,132900.0
2010-05-14 14:20:00,38.82,38.93,38.71,38.9,195600.0,29.4873,29.5709,29.4038,29.5481,195600.0
2010-05-14 14:25:00,38.9,38.95,38.84,38.93,476700.0,29.5481,29.5861,29.5025,29.5709,476700.0
2010-05-14 14:30:00,38.93,39.08,38.92,39.03,161900.0,29.5709,29.6848,29.5633,29.6468,161900.0
2010-05-14 14:35:00,39.03,39.21,39.01,39.2,88800.0,29.6468,29.7836,29.6316,29.776,88800.0
2010-05-14 14:40:00,39.2,39.23,39.15,39.15,78800.0,29.776,29.7988,29.738,29.738,78800.0
2010-05-14 14:45:00,39.16,39.16,39.01,39.03,93100.0,29.7456,29.7456,29.6316,29.6468,93100.0
2010-05-14 14:50:00,39.03,39.05,39.0,39.04,129400.0,29.6468,29.662,29.6241,29.6544,129400.0
2010-05-14 14:55:00,39.04,39.06,39.0,39.01,96100.0,29.6544,29.6696,29.6241,29.6316,96100.0
2010-05-14 15:00:00,39.0,39.02,38.96,38.97,116800.0,29.6241,29.6392,29.5937,29.6013,116800.0
2010-05-14 15:05:00,38.97,39.02,38.96,38.99,139500.0,29.6013,29.6392,29.5937,29.6165,139500.0
2010-05-14 15:10:00,38.99,39.01,38.98,39.0,79300.0,29.6165,29.6316,29.6089,29.6241,79300.0
2010-05-14 15:15:00,39.01,39.01,38.96,39.0,171300.0,29.6316,29.6316,29.5937,29.6241,171300.0
2010-05-14 15:20:00,38.99,39.01,38.97,38.98,137600.0,29.6165,29.6316,29.6013,29.6089,137600.0
2010-05-14 15:25:00,38.99,39.01,38.98,39.0,153700.0,29.6165,29.6316,29.6089,29.6241,153700.0
2010-05-14 15:30:00,39.01,39.11,38.94,38.95,222400.0,29.6316,29.7076,29.5785,29.5861,222400.0
2010-05-14 15:35:00,38.95,39.01,38.95,39.0,198000.0,29.5861,29.6316,29.5861,29.6241,198000.0
2010-05-14 15:40:00,39.0,39.14,39.0,39.11,222300.0,29.6241,29.7304,29.6241,29.7076,222300.0
2010-05-14 15:45:00,39.1,39.12,39.0,39.01,285100.0,29.7,29.7152,29.6241,29.6316,285100.0
2010-05-14 15:50:00,39.01,39.02,38.97,39.02,373800.0,29.6316,29.6392,29.6013,29.6392,373800.0
2010-05-14 15:55:00,39.02,39.1,38.99,39.0,677200.0,29.6392,29.7,29.6165,29.6241,677200.0
2010-05-17 09:30:00,39.0,39.5,39.0,39.26,202000.0,29.6241,30.0038,29.6241,29.8215,202000.0
2010-05-17 09:35:00,39.26,39.47,39.15,39.47,178900.0,29.8215,29.9811,29.738,29.9811,178900.0
2010-05-17 09:40:00,39.45,39.47,39.34,39.36,79200.0,29.9659,29.9811,29.8823,29.8975,79200.0
2010-05-17 09:45:00,39.35,39.45,39.35,39.41,94900.0,29.8899,29.9659,29.8899,29.9355,94900.0
2010-05-17 09:50:00,39.42,39.49,39.34,39.36,125900.0,29.9431,29.9963,29.8823,29.8975,125900.0
2010-05-17 09:55:00,39.38,39.45,39.34,39.45,64500.0,29.9127,29.9659,29.8823,29.9659,64500.0
2010-05-17 10:00:00,39.46,39.48,39.37,39.38,105700.0,29.9735,29.9887,29.9051,29.9127,105700.0
2010-05-17 10:05:00,39.39,39.49,39.35,39.46,83500.0,29.9203,29.9963,29.8899,29.9735,83500.0
2010-05-17 10:10:00,39.46,39.49,39.45,39.49,51300.0,29.9735,29.9963,29.9659,29.9963,51300.0
2010-05-17 10:15:00,39.49,39.71,39.48,39.67,170800.0,29.9963,30.1634,29.9887,30.133,170800.0
2010-05-17 10:20:00,39.69,39.71,39.59,39.59,69400.0,30.1482,30.1634,30.0722,30.0722,69400.0
2010-05-17 10:25:00,39.6,39.66,39.57,39.65,59700.0,30.0798,30.1254,30.057,30.1178,59700.0
2010-05-17 10:30:00,39.65,39.67,39.59,39.64,53200.0,30.1178,30.133,30.0722,30.1102,53200.0
2010-05-17 10:35:00,39.64,39.73,39.63,39.64,62300.0,30.1102,30.1786,30.1026,30.1102,62300.0
2010-05-17 10:40:00,39.64,39.64,39.42,39.49,107200.0,30.1102,30.1102,29.9431,29.9963,107200.0
2010-05-17 10:45:00,39.48,39.5,39.46,39.5,43500.0,29.9887,30.0038,29.9735,30.0038,43500.0
2010-05-17 10:50:00,39.5,39.56,39.48,39.52,59000.0,30.0038,30.0494,29.9887,30.019,59000.0
2010-05-17 10:55:00,39.53,39.53,39.48,39.52,48300.0,30.0266,30.0266,29.9887,30.019,48300.0
2010-05-17 11:00:00,39.51,39.55,39.5,39.5,45700.0,30.0114,30.0418,30.0038,30.0038,45700.0
2010-05-17 11:05:00,39.51,39.54,39.48,39.52,53100.0,30.0114,30.0342,29.9887,30.019,53100.0
2010-05-17 11:10:00,39.53,39.53,39.46,39.48,40800.0,30.0266,30.0266,29.9735,29.9887,40800.0
2010-05-17 11:15:00,39.47,39.52,39.47,39.5,57500.0,29.9811,30.019,29.9811,30.0038,57500.0
2010-05-17 11:20:00,39.5,39.52,39.48,39.49,99800.0,30.0038,30.019,29.9887,29.9963,99800.0
2010-05-17 11:25:00,39.49,39.5,39.36,39.44,108700.0,29.9963,30.0038,29.8975,29.9583,108700.0
2010-05-17 11:30:00,39.44,39.46,39.4,39.44,74000.0,29.9583,29.9735,29.9279,29.9583,74000.0
2010-05-17 11:35:00,39.44,39.54,39.43,39.51,99100.0,29.9583,30.0342,29.9507,30.0114,99100.0
2010-05-17 11:40:00,39.5,39.53,39.47,39.52,63600.0,30.0038,30.0266,29.9811,30.019,63600.0
2010-05-17 11:45:00,39.52,39.61,39.52,39.58,96300.0,30.019,30.0874,30.019,30.0646,96300.0
2010-05-17 11:50:00,39.58,39.59,39.48,39.48,27000.0,30.0646,30.0722,29.9887,29.9887,27000.0
2010-05-17 11:55:00,39.48,39.49,39.41,39.42,41500.0,29.9887,29.9963,29.9355,29.9431,41500.0
2010-05-17 12:00:00,39.42,39.42,39.08,39.09,93500.0,29.9431,29.9431,29.6848,29.6924,93500.0
2010-05-17 12:05:00,39.09,39.11,38.97,39.06,64900.0,29.6924,29.7076,29.6013,29.6696,64900.0
2010-05-17 12:10:00,39.06,39.18,39.06,39.17,17900.0,29.6696,29.7608,29.6696,29.7532,17900.0
2010-05-17 12:15:00,39.17,39.17,39.1,39.15,26600.0,29.7532,29.7532,29.7,29.738,26600.0
2010-05-17 12:20:00,39.15,39.22,39.13,39.22,31900.0,29.738,29.7912,29.7228,29.7912,31900.0
2010-05-17 12:25:00,39.21,39.29,39.21,39.23,43900.0,29.7836,29.8443,29.7836,29.7988,43900.0
2010-05-17 12:30:00,39.22,39.36,39.22,39.35,23800.0,29.7912,29.8975,29.7912,29.8899,23800.0
2010-05-17 12:35:00,39.36,39.36,39.3,39.31,28600.0,29.8975,29.8975,29.8519,29.8595,28600.0
2010-05-17 12:40:00,39.31,39.33,39.27,39.3,62200.0,29.8595,29.8747,29.8291,29.8519,62200.0
2010-05-17 12:45:00,39.31,39.33,39.3,39.3,28100.0,29.8595,29.8747,29.8519,29.8519,28100.0
2010-05-17 12:50:00,39.31,39.31,39.3,39.3,61300.0,29.8595,29.8595,29.8519,29.8519,61300.0
2010-05-17 12:55:00,39.3,39.31,39.24,39.25,53400.0,29.8519,29.8595,29.8064,29.8139,53400.0
2010-05-17 13:00:00,39.25,39.34,39.25,39.27,51600.0,29.8139,29.8823,29.8139,29.8291,51600.0
2010-05-17 13:05:00,39.27,39.3,39.27,39.28,30700.0,29.8291,29.8519,29.8291,29.8367,30700.0
2010-05-17 13:10:00,39.28,39.33,39.28,39.31,42600.0,29.8367,29.8747,29.8367,29.8595,42600.0
2010-05-17 13:15:00,39.31,39.4,39.31,39.4,22100.0,29.8595,29.9279,29.8595,29.9279,22100.0
2010-05-17 13:20:00,39.41,39.43,39.4,39.43,12500.0,29.9355,29.9507,29.9279,29.9507,12500.0
2010-05-17 13:25:00,39.44,39.5,39.41,39.41,34900.0,29.9583,30.0038,29.9355,29.9355,34900.0
2010-05-17 13:30:00,39.41,39.51,39.41,39.51,66600.0,29.9355,30.0114,29.9355,30.0114,66600.0
2010-05-17 13:35:00,39.5,39.51,39.5,39.5,46300.0,30.0038,30.0114,30.0038,30.0038,46300.0
2010-05-17 13:40:00,39.5,39.51,39.5,39.5,35200.0,30.0038,30.0114,30.0038,30.0038,35200.0
2010-05-17 13:45:00,39.5,39.51,39.43,39.44,54600.0,30.0038,30.0114,29.9507,29.9583,54600.0
2010-05-17 13:50:00,39.44,39.49,39.41,39.48,39200.0,29.9583,29.9963,29.9355,29.9887,39200.0
2010-05-17 13:55:00,39.48,39.49,39.46,39.46,25800.0,29.9887,29.9963,29.9735,29.9735,25800.0
2010-05-17 14:00:00,39.46,39.5,39.46,39.48,33000.0,29.9735,30.0038,29.9735,29.9887,33000.0
2010-05-17 14:05:00,39.49,39.51,39.42,39.42,21700.0,29.9963,30.0114,29.9431,29.9431,21700.0
2010-05-17 14:10:00,39.42,39.45,39.4,39.44,37700.0,29.9431,29.9659,29.9279,29.9583,37700.0
2010-05-17 14:15:00,39.44,39.45,39.41,39.44,40300.0,29.9583,29.9659,29.9355,29.9583,40300.0
2010-05-17 14:20:00,39.44,39.46,39.43,39.43,22100.0,29.9583,29.9735,29.9507,29.9507,22100.0
2010-05-17 14:25:00,39.43,39.47,39.41,39.47,37300.0,29.9507,29.9811,29.9355,29.9811,37300.0
2010-05-17 14:30:00,39.46,39.52,39.46,39.5,49400.0,29.9735,30.019,29.9735,30.0038,49400.0
2010-05-17 14:35:00,39.5,39.6,39.5,39.59,56500.0,30.0038,30.0798,30.0038,30.0722,56500.0
2010-05-17 14:40:00,39.58,39.63,39.58,39.61,52800.0,30.0646,30.1026,30.0646,30.0874,52800.0
2010-05-17 14:45:00,39.6,39.75,39.6,39.68,91300.0,30.0798,30.1937,30.0798,30.1406,91300.0
2010-05-17 14:50:00,39.67,39.77,39.65,39.75,100600.0,30.133,30.2089,30.1178,30.1937,100600.0
2010-05-17 14:55:00,39.76,39.79,39.73,39.75,95300.0,30.2013,30.2241,30.1786,30.1937,95300.0
2010-05-17 15:00:00,39.75,39.78,39.69,39.69,75400.0,30.1937,30.2165,30.1482,30.1482,75400.0
2010-05-17 15:05:00,39.69,39.7,39.53,39.55,46200.0,30.1482,30.1558,30.0266,30.0418,46200.0
2010-05-17 15:10:00,39.54,39.63,39.53,39.62,65200.0,30.0342,30.1026,30.0266,30.095,65200.0
2010-05-17 15:15:00,39.62,39.67,39.61,39.63,96800.0,30.095,30.133,30.0874,30.1026,96800.0
2010-05-17 15:20:00,39.62,39.68,39.61,39.65,80000.0,30.095,30.1406,30.0874,30.1178,80000.0
2010-05-17 15:25:00,39.65,39.74,39.64,39.69,56300.0,30.1178,30.1861,30.1102,30.1482,56300.0
2010-05-17 15:30:00,39.7,39.75,39.69,39.7,57900.0,30.1558,30.1937,30.1482,30.1558,57900.0
2010-05-17 15:35:00,39.69,39.78,39.69,39.77,88100.0,30.1482,30.2165,30.1482,30.2089,88100.0
2010-05-17 15:40:00,39.77,39.81,39.75,39.75,83900.0,30.2089,30.2393,30.1937,30.1937,83900.0
2010-05-17 15:45:00,39.76,39.79,39.75,39.77,109800.0,30.2013,30.2241,30.1937,30.2089,109800.0
2010-05-17 15:50:00,39.77,39.8,39.75,39.79,127800.0,30.2089,30.2317,30.1937,30.2241,127800.0
2010-05-17 15:55:00,39.79,39.8,39.75,39.78,222900.0,30.2241,30.2317,30.1937,30.2165,222900.0
2010-05-18 09:30:00,39.8,40.15,39.79,39.98,66500.0,30.2317,30.4976,30.2241,30.3685,66500.0
2010-05-18 09:35:00,39.98,40.14,39.93,40.14,53800.0,30.3685,30.49,30.3305,30.49,53800.0
2010-05-18 09:40:00,40.12,40.24,40.06,40.23,101800.0,30.4748,30.5659,30.4292,30.5583,101800.0
2010-05-18 09:45:00,40.22,40.35,40.22,40.3,80500.0,30.5508,30.6495,30.5508,30.6115,80500.0
2010-05-18 09:50:00,40.3,40.31,40.15,40.22,110100.0,30.6115,30.6191,30.4976,30.5508,110100.0
2010-05-18 09:55:00,40.22,40.27,40.17,40.26,50000.0,30.5508,30.5887,30.5128,30.5811,50000.0
2010-05-18 10:00:00,40.27,40.29,40.22,40.25,84600.0,30.5887,30.6039,30.5508,30.5735,84600.0
2010-05-18 10:05:00,40.24,40.3,40.23,40.26,67600.0,30.5659,30.6115,30.5583,30.5811,67600.0
2010-05-18 10:10:00,40.25,40.33,40.25,40.33,34900.0,30.5735,30.6343,30.5735,30.6343,34900.0
2010-05-18 10:15:00,40.33,40.34,40.24,40.24,95700.0,30.6343,30.6419,30.5659,30.5659,95700.0
2010-05-18 10:20:00,40.24,40.26,40.2,40.23,46600.0,30.5659,30.5811,30.5356,30.5583,46600.0
2010-05-18 10:25:00,40.23,40.26,40.16,40.17,55900.0,30.5583,30.5811,30.5052,30.5128,55900.0
2010-05-18 10:30:00,40.16,40.17,40.04,40.06,28300.0,30.5052,30.5128,30.414,30.4292,28300.0
2010-05-18 10:35:00,40.06,40.12,40.06,40.11,26800.0,30.4292,30.4748,30.4292,30.4672,26800.0
2010-05-18 10:40:00,40.12,40.13,39.95,39.95,40300.0,30.4748,30.4824,30.3457,30.3457,40300.0
2010-05-18 10:45:00,39.95,39.99,39.88,39.89,48600.0,30.3457,30.376,30.2925,30.3001,48600.0
2010-05-18 10:50:00,39.89,39.91,39.8,39.85,34600.0,30.3001,30.3153,30.2317,30.2697,34600.0
2010-05-18 10:55:00,39.85,39.86,39.75,39.78,58800.0,30.2697,30.2773,30.1937,30.2165,58800.0
2010-05-18 11:00:00,39.78,39.85,39.75,39.83,32500.0,30.2165,30.2697,30.1937,30.2545,32500.0
2010-05-18 11:05:00,39.83,39.94,39.83,39.89,38600.0,30.2545,30.3381,30.2545,30.3001,38600.0
2010-05-18 11:10:00,39.91,39.95,39.87,39.89,72500.0,30.3153,30.3457,30.2849,30.3001,72500.0
2010-05-18 11:15:00,39.88,39.89,39.78,39.83,34900.0,30.2925,30.3001,30.2165,30.2545,34900.0
2010-05-18 11:20:00,39.86,39.88,39.78,39.84,33800.0,30.2773,30.2925,30.2165,30.2621,33800.0
2010-05-18 11:25:00,39.83,39.87,39.79,39.81,49100.0,30.2545,30.2849,30.2241,30.2393,49100.0
2010-05-18 11:30:00,39.81,39.82,39.77,39.79,45500.0,30.2393,30.2469,30.2089,30.2241,45500.0
2010-05-18 11:35:00,39.79,39.81,39.69,39.75,43600.0,30.2241,30.2393,30.1482,30.1937,43600.0
2010-05-18 11:40:00,39.75,39.76,39.57,39.58,39500.0,30.1937,30.2013,30.057,30.0646,39500.0
2010-05-18 11:45:00,39.58,39.67,39.5,39.62,53500.0,30.0646,30.133,30.0038,30.095,53500.0
2010-05-18 11:50:00,39.61,39.71,39.61,39.7,54400.0,30.0874,30.1634,30.0874,30.1558,54400.0
2010-05-18 11:55:00,39.7,39.7,39.63,39.63,22900.0,30.1558,30.1558,30.1026,30.1026,22900.0
2010-05-18 12:00:00,39.64,39.67,39.53,39.56,23500.0,30.1102,30.133,30.0266,30.0494,23500.0
2010-05-18 12:05:00,39.56,39.69,39.56,39.67,27500.0,30.0494,30.1482,30.0494,30.133,27500.0
2010-05-18 12:10:00,39.67,39.71,39.65,39.68,34500.0,30.133,30.1634,30.1178,30.1406,34500.0
2010-05-18 12:15:00,39.68,39.71,39.66,39.67,33700.0,30.1406,30.1634,30.1254,30.133,33700.0
2010-05-18 12:20:00,39.69,39.71,39.59,39.61,35800.0,30.1482,30.1634,30.0722,30.0874,35800.0
2010-05-18 12:25:00,39.61,39.73,39.61,39.66,32700.0,30.0874,30.1786,30.0874,30.1254,32700.0
2010-05-18 12:30:00,39.66,39.71,39.65,39.71,43700.0,30.1254,30.1634,30.1178,30.1634,43700.0
2010-05-18 12:35:00,39.72,39.73,39.68,39.68,43900.0,30.171,30.1786,30.1406,30.1406,43900.0
2010-05-18 12:40:00,39.69,39.71,39.68,39.7,16500.0,30.1482,30.1634,30.1406,30.1558,16500.0
2010-05-18 12:45:00,39.71,39.78,39.69,39.69,40200.0,30.1634,30.2165,30.1482,30.1482,40200.0
2010-05-18 12:50:00,39.69,39.7,39.62,39.63,37900.0,30.1482,30.1558,30.095,30.1026,37900.0
2010-05-18 12:55:00,39.64,39.65,39.51,39.57,78000.0,30.1102,30.1178,30.0114,30.057,78000.0
2010-05-18 13:00:00,39.55,39.63,39.53,39.59,26600.0,30.0418,30.1026,30.0266,30.0722,26600.0
2010-05-18 13:05:00,39.57,39.59,39.35,39.52,65700.0,30.057,30.0722,29.8899,30.019,65700.0
2010-05-18 13:10:00,39.53,39.57,39.42,39.49,51500.0,30.0266,30.057,29.9431,29.9963,51500.0
2010-05-18 13:15:00,39.49,39.53,39.46,39.52,24600.0,29.9963,30.0266,29.9735,30.019,24600.0
2010-05-18 13:20:00,39.51,39.6,39.51,39.59,24100.0,30.0114,30.0798,30.0114,30.0722,24100.0
2010-05-18 13:25:00,39.59,39.63,39.56,39.57,32000.0,30.0722,30.1026,30.0494,30.057,32000.0
2010-05-18 13:30:00,39.58,39.62,39.54,39.6,28600.0,30.0646,30.095,30.0342,30.0798,28600.0
2010-05-18 13:35:00,39.61,39.61,39.47,39.5,48900.0,30.0874,30.0874,29.9811,30.0038,48900.0
2010-05-18 13:40:00,39.51,39.58,39.47,39.5,42200.0,30.0114,30.0646,29.9811,30.0038,42200.0
2010-05-18 13:45:00,39.5,39.56,39.45,39.56,35200.0,30.0038,30.0494,29.9659,30.0494,35200.0
2010-05-18 13:50:00,39.55,39.59,39.53,39.55,25100.0,30.0418,30.0722,30.0266,30.0418,25100.0
2010-05-18 13:55:00,39.56,39.59,39.49,39.49,37600.0,30.0494,30.0722,29.9963,29.9963,37600.0
2010-05-18 14:00:00,39.48,39.53,39.44,39.49,55000.0,29.9887,30.0266,29.9583,29.9963,55000.0
2010-05-18 14:05:00,39.49,39.56,39.47,39.53,36700.0,29.9963,30.0494,29.9811,30.0266,36700.0
2010-05-18 14:10:00,39.54,39.6,39.53,39.54,26800.0,30.0342,30.0798,30.0266,30.0342,26800.0
2010-05-18 14:15:00,39.55,39.58,39.53,39.58,20300.0,30.0418,30.0646,30.0266,30.0646,20300.0
2010-05-18 14:20:00,39.58,39.58,39.47,39.5,52000.0,30.0646,30.0646,29.9811,30.0038,52000.0
2010-05-18 14:25:00,39.49,39.54,39.48,39.51,28100.0,29.9963,30.0342,29.9887,30.0114,28100.0
2010-05-18 14:30:00,39.51,39.54,39.41,39.42,77300.0,30.0114,30.0342,29.9355,29.9431,77300.0
2010-05-18 14:35:00,39.43,39.44,39.3,39.34,63800.0,29.9507,29.9583,29.8519,29.8823,63800.0
2010-05-18 14:40:00,39.34,39.36,39.28,39.32,75300.0,29.8823,29.8975,29.8367,29.8671,75300.0
2010-05-18 14:45:00,39.32,39.32,39.27,39.29,57800.0,29.8671,29.8671,29.8291,29.8443,57800.0
2010-05-18 14:50:00,39.28,39.37,39.28,39.33,41900.0,29.8367,29.9051,29.8367,29.8747,41900.0
2010-05-18 14:55:00,39.32,39.34,39.24,39.31,62700.0,29.8671,29.8823,29.8064,29.8595,62700.0
2010-05-18 15:00:00,39.31,39.32,39.21,39.29,35200.0,29.8595,29.8671,29.7836,29.8443,35200.0
2010-05-18 15:05:00,39.28,39.31,39.24,39.27,105400.0,29.8367,29.8595,29.8064,29.8291,105400.0
2010-05-18 15:10:00,39.27,39.47,39.27,39.47,57000.0,29.8291,29.9811,29.8291,29.9811,57000.0
2010-05-18 15:15:00,39.47,39.51,39.41,39.42,68500.0,29.9811,30.0114,29.9355,29.9431,68500.0
2010-05-18 15:20:00,39.43,39.46,39.37,39.41,57100.0,29.9507,29.9735,29.9051,29.9355,57100.0
2010-05-18 15:25:00,39.41,39.42,39.34,39.35,60400.0,29.9355,29.9431,29.8823,29.8899,60400.0
2010-05-18 15:30:00,39.34,39.36,39.25,39.29,96100.0,29.8823,29.8975,29.8139,29.8443,96100.0
2010-05-18 15:35:00,39.28,39.32,39.28,39.31,86800.0,29.8367,29.8671,29.8367,29.8595,86800.0
2010-05-18 15:40:00,39.3,39.38,39.25,39.37,82800.0,29.8519,29.9127,29.8139,29.9051,82800.0
2010-05-18 15:45:00,39.36,39.41,39.26,39.3,175400.0,29.8975,29.9355,29.8215,29.8519,175400.0
2010-05-18 15:50:00,39.3,39.38,39.29,39.34,103200.0,29.8519,29.9127,29.8443,29.8823,103200.0
2010-05-18 15:55:00,39.34,39.37,39.25,39.25,194400.0,29.8823,29.9051,29.8139,29.8139,194400.0
2010-05-19 09:30:00,39.26,39.4,39.04,39.29,92600.0,29.8215,29.9279,29.6544,29.8443,92600.0
2010-05-19 09:35:00,39.3,39.49,39.24,39.37,88500.0,29.8519,29.9963,29.8064,29.9051,88500.0
2010-05-19 09:40:00,39.36,39.44,39.29,39.41,50200.0,29.8975,29.9583,29.8443,29.9355,50200.0
2010-05-19 09:45:00,39.42,39.45,39.37,39.38,49700.0,29.9431,29.9659,29.9051,29.9127,49700.0
2010-05-19 09:50:00,39.39,39.5,39.36,39.44,74600.0,29.9203,30.0038,29.8975,29.9583,74600.0
2010-05-19 09:55:00,39.42,39.42,39.19,39.21,49700.0,29.9431,29.9431,29.7684,29.7836,49700.0
2010-05-19 10:00:00,39.21,39.23,39.04,39.14,53600.0,29.7836,29.7988,29.6544,29.7304,53600.0
2010-05-19 10:05:00,39.14,39.3,39.14,39.26,62300.0,29.7304,29.8519,29.7304,29.8215,62300.0
2010-05-19 10:10:00,39.27,39.27,39.18,39.2,44000.0,29.8291,29.8291,29.7608,29.776,44000.0
2010-05-19 10:15:00,39.19,39.21,38.92,39.0,89500.0,29.7684,29.7836,29.5633,29.6241,89500.0
2010-05-19 10:20:00,38.99,39.05,38.98,39.03,40100.0,29.6165,29.662,29.6089,29.6468,40100.0
2010-05-19 10:25:00,39.03,39.26,39.03,39.25,68000.0,29.6468,29.8215,29.6468,29.8139,68000.0
2010-05-19 10:30:00,39.25,39.27,39.16,39.16,62800.0,29.8139,29.8291,29.7456,29.7456,62800.0
2010-05-19 10:35:00,39.17,39.24,39.13,39.23,102500.0,29.7532,29.8064,29.7228,29.7988,102500.0
2010-05-19 10:40:00,39.22,39.3,39.21,39.23,51900.0,29.7912,29.8519,29.7836,29.7988,51900.0
2010-05-19 10:45:00,39.23,39.24,39.15,39.16,32500.0,29.7988,29.8064,29.738,29.7456,32500.0
2010-05-19 10:50:00,39.15,39.22,39.11,39.17,84500.0,29.738,29.7912,29.7076,29.7532,84500.0
2010-05-19 10:55:00,39.17,39.21,39.17,39.2,30900.0,29.7532,29.7836,29.7532,29.776,30900.0
2010-05-19 11:00:00,39.19,39.27,39.19,39.23,23100.0,29.7684,29.8291,29.7684,29.7988,23100.0
2010-05-19 11:05:00,39.22,39.24,39.16,39.2,44800.0,29.7912,29.8064,29.7456,29.776,44800.0
2010-05-19 11:10:00,39.2,39.2,39.1,39.17,23400.0,29.776,29.776,29.7,29.7532,23400.0
2010-05-19 11:15:00,39.18,39.21,39.14,39.16,35500.0,29.7608,29.7836,29.7304,29.7456,35500.0
2010-05-19 11:20:00,39.16,39.19,39.08,39.09,39100.0,29.7456,29.7684,29.6848,29.6924,39100.0
2010-05-19 11:25:00,39.08,39.13,39.07,39.11,37800.0,29.6848,29.7228,29.6772,29.7076,37800.0
2010-05-19 11:30:00,39.1,39.14,39.07,39.1,26800.0,29.7,29.7304,29.6772,29.7,26800.0
2010-05-19 11:35:00,39.1,39.1,38.97,38.98,62500.0,29.7,29.7,29.6013,29.6089,62500.0
2010-05-19 11:40:00,38.97,39.02,38.95,38.96,43300.0,29.6013,29.6392,29.5861,29.5937,43300.0
2010-05-19 11:45:00,38.97,39.01,38.89,38.9,52500.0,29.6013,29.6316,29.5405,29.5481,52500.0
2010-05-19 11:50:00,38.89,38.91,38.78,38.83,77600.0,29.5405,29.5557,29.4569,29.4949,77600.0
2010-05-19 11:55:00,38.82,38.96,38.8,38.92,38000.0,29.4873,29.5937,29.4721,29.5633,38000.0
2010-05-19 12:00:00,38.92,39.05,38.91,39.04,27300.0,29.5633,29.662,29.5557,29.6544,27300.0
2010-05-19 12:05:00,39.03,39.04,38.96,38.98,25000.0,29.6468,29.6544,29.5937,29.6089,25000.0
2010-05-19 12:10:00,38.98,39.02,38.95,39.01,23600.0,29.6089,29.6392,29.5861,29.6316,23600.0
2010-05-19 12:15:00,39.01,39.02,38.88,38.9,35500.0,29.6316,29.6392,29.5329,29.5481,35500.0
2010-05-19 12:20:00,38.91,39.04,38.91,39.03,11100.0,29.5557,29.6544,29.5557,29.6468,11100.0
2010-05-19 12:25:00,39.03,39.15,39.02,39.11,21600.0,29.6468,29.738,29.6392,29.7076,21600.0
2010-05-19 12:30:00,39.11,39.19,39.11,39.17,48700.0,29.7076,29.7684,29.7076,29.7532,48700.0
2010-05-19 12:35:00,39.17,39.29,39.16,39.22,51700.0,29.7532,29.8443,29.7456,29.7912,51700.0
2010-05-19 12:40:00,39.21,39.21,39.15,39.18,23400.0,29.7836,29.7836,29.738,29.7608,23400.0
2010-05-19 12:45:00,39.18,39.21,39.09,39.09,26700.0,29.7608,29.7836,29.6924,29.6924,26700.0
2010-05-19 12:50:00,39.09,39.29,39.09,39.21,92200.0,29.6924,29.8443,29.6924,29.7836,92200.0
2010-05-19 12:55:00,39.22,39.27,39.18,39.27,24500.0,29.7912,29.8291,29.7608,29.8291,24500.0
2010-05-19 13:00:00,39.27,39.3,39.22,39.24,39000.0,29.8291,29.8519,29.7912,29.8064,39000.0
2010-05-19 13:05:00,39.24,39.24,39.17,39.2,24700.0,29.8064,29.8064,29.7532,29.776,24700.0
2010-05-19 13:10:00,39.2,39.24,39.15,39.22,26100.0,29.776,29.8064,29.738,29.7912,26100.0
2010-05-19 13:15:00,39.22,39.26,39.2,39.25,33200.0,29.7912,29.8215,29.776,29.8139,33200.0
2010-05-19 13:20:00,39.25,39.38,39.24,39.36,53500.0,29.8139,29.9127,29.8064,29.8975,53500.0
2010-05-19 13:25:00,39.35,39.35,39.3,39.32,24500.0,29.8899,29.8899,29.8519,29.8671,24500.0
2010-05-19 13:30:00,39.32,39.33,39.28,39.28,36100.0,29.8671,29.8747,29.8367,29.8367,36100.0
2010-05-19 13:35:00,39.27,39.3,39.2,39.27,99700.0,29.8291,29.8519,29.776,29.8291,99700.0
2010-05-19 13:40:00,39.27,39.29,39.23,39.25,25000.0,29.8291,29.8443,29.7988,29.8139,25000.0
2010-05-19 13:45:00,39.25,39.31,39.22,39.29,32300.0,29.8139,29.8595,29.7912,29.8443,32300.0
2010-05-19 13:50:00,39.29,39.31,39.24,39.28,71800.0,29.8443,29.8595,29.8064,29.8367,71800.0
2010-05-19 13:55:00,39.28,39.28,39.19,39.23,27000.0,29.8367,29.8367,29.7684,29.7988,27000.0
2010-05-19 14:00:00,39.24,39.3,39.2,39.3,19000.0,29.8064,29.8519,29.776,29.8519,19000.0
2010-05-19 14:05:00,39.29,39.35,39.26,39.28,57800.0,29.8443,29.8899,29.8215,29.8367,57800.0
2010-05-19 14:10:00,39.27,39.28,39.22,39.26,18600.0,29.8291,29.8367,29.7912,29.8215,18600.0
2010-05-19 14:15:00,39.26,39.31,39.21,39.22,26900.0,29.8215,29.8595,29.7836,29.7912,26900.0
2010-05-19 14:20:00,39.21,39.24,39.11,39.13,31400.0,29.7836,29.8064,29.7076,29.7228,31400.0
2010-05-19 14:25:00,39.13,39.25,39.13,39.24,25400.0,29.7228,29.8139,29.7228,29.8064,25400.0
2010-05-19 14:30:00,39.24,39.25,39.17,39.19,29200.0,29.8064,29.8139,29.7532,29.7684,29200.0
2010-05-19 14:35:00,39.19,39.29,39.19,39.23,39000.0,29.7684,29.8443,29.7684,29.7988,39000.0
2010-05-19 14:40:00,39.23,39.37,39.23,39.29,39500.0,29.7988,29.9051,29.7988,29.8443,39500.0
2010-05-19 14:45:00,39.28,39.36,39.28,39.36,28000.0,29.8367,29.8975,29.8367,29.8975,28000.0
2010-05-19 14:50:00,39.36,39.41,39.3,39.3,79700.0,29.8975,29.9355,29.8519,29.8519,79700.0
2010-05-19 14:55:00,39.3,39.31,39.17,39.21,42900.0,29.8519,29.8595,29.7532,29.7836,42900.0
2010-05-19 15:00:00,39.21,39.25,39.18,39.19,29600.0,29.7836,29.8139,29.7608,29.7684,29600.0
2010-05-19 15:05:00,39.19,39.19,39.08,39.09,23400.0,29.7684,29.7684,29.6848,29.6924,23400.0
2010-05-19 15:10:00,39.09,39.12,39.06,39.06,36500.0,29.6924,29.7152,29.6696,29.6696,36500.0
2010-05-19 15:15:00,39.06,39.2,39.06,39.17,40700.0,29.6696,29.776,29.6696,29.7532,40700.0
2010-05-19 15:20:00,39.18,39.21,39.13,39.17,32800.0,29.7608,29.7836,29.7228,29.7532,32800.0
2010-05-19 15:25:00,39.18,39.3,39.15,39.29,35900.0,29.7608,29.8519,29.738,29.8443,35900.0
2010-05-19 15:30:00,39.3,39.32,39.23,39.24,47100.0,29.8519,29.8671,29.7988,29.8064,47100.0
2010-05-19 15:35:00,39.24,39.35,39.21,39.35,67400.0,29.8064,29.8899,29.7836,29.8899,67400.0
2010-05-19 15:40:00,39.36,39.38,39.24,39.26,55000.0,29.8975,29.9127,29.8064,29.8215,55000.0
2010-05-19 15:45:00,39.27,39.28,39.22,39.28,82700.0,29.8291,29.8367,29.7912,29.8367,82700.0
2010-05-19 15:50:00,39.28,39.3,39.25,39.27,74600.0,29.8367,29.8519,29.8139,29.8291,74600.0
2010-05-19 15:55:00,39.27,39.27,39.2,39.21,98000.0,29.8291,29.8291,29.776,29.7836,98000.0
2010-05-20 09:30:00,38.56,38.91,38.56,38.77,97300.0,29.2898,29.5557,29.2898,29.4493,97300.0
2010-05-20 09:35:00,38.75,38.8,38.62,38.78,85200.0,29.4342,29.4721,29.3354,29.4569,85200.0
2010-05-20 09:40:00,38.78,38.78,38.6,38.64,104200.0,29.4569,29.4569,29.3202,29.3506,104200.0
2010-05-20 09:45:00,38.66,38.69,38.6,38.65,67000.0,29.3658,29.3886,29.3202,29.3582,67000.0
2010-05-20 09:50:00,38.65,38.78,38.63,38.75,50800.0,29.3582,29.4569,29.343,29.4342,50800.0
2010-05-20 09:55:00,38.75,38.78,38.7,38.74,67900.0,29.4342,29.4569,29.3962,29.4266,67900.0
2010-05-20 10:00:00,38.74,38.8,38.72,38.73,110500.0,29.4266,29.4721,29.4114,29.419,110500.0
2010-05-20 10:05:00,38.72,38.72,38.58,38.59,76600.0,29.4114,29.4114,29.305,29.3126,76600.0
2010-05-20 10:10:00,38.58,38.63,38.58,38.62,91000.0,29.305,29.343,29.305,29.3354,91000.0
2010-05-20 10:15:00,38.61,38.64,38.52,38.53,120000.0,29.3278,29.3506,29.2594,29.267,120000.0
2010-05-20 10:20:00,38.52,38.55,38.32,38.33,134600.0,29.2594,29.2822,29.1075,29.1151,134600.0
2010-05-20 10:25:00,38.32,38.33,38.1,38.23,215100.0,29.1075,29.1151,28.9404,29.0392,215100.0
2010-05-20 10:30:00,38.27,38.4,38.23,38.39,68700.0,29.0695,29.1683,29.0392,29.1607,68700.0
2010-05-20 10:35:00,38.4,38.42,38.36,38.39,40000.0,29.1683,29.1835,29.1379,29.1607,40000.0
2010-05-20 10:40:00,38.39,38.41,38.33,38.34,61000.0,29.1607,29.1759,29.1151,29.1227,61000.0
2010-05-20 10:45:00,38.34,38.38,38.28,38.33,49300.0,29.1227,29.1531,29.0771,29.1151,49300.0
2010-05-20 10:50:00,38.33,38.49,38.33,38.49,48900.0,29.1151,29.2367,29.1151,29.2367,48900.0
2010-05-20 10:55:00,38.47,38.51,38.43,38.47,72300.0,29.2215,29.2519,29.1911,29.2215,72300.0
2010-05-20 11:00:00,38.48,38.52,38.45,38.49,46400.0,29.2291,29.2594,29.2063,29.2367,46400.0
2010-05-20 11:05:00,38.49,38.58,38.49,38.56,26900.0,29.2367,29.305,29.2367,29.2898,26900.0
2010-05-20 11:10:00,38.56,38.57,38.47,38.48,35500.0,29.2898,29.2974,29.2215,29.2291,35500.0
2010-05-20 11:15:00,38.48,38.5,38.43,38.44,26900.0,29.2291,29.2443,29.1911,29.1987,26900.0
2010-05-20 11:20:00,38.43,38.52,38.4,38.51,38800.0,29.1911,29.2594,29.1683,29.2519,38800.0
2010-05-20 11:25:00,38.5,38.61,38.47,38.61,45900.0,29.2443,29.3278,29.2215,29.3278,45900.0
2010-05-20 11:30:00,38.59,38.62,38.56,38.58,46800.0,29.3126,29.3354,29.2898,29.305,46800.0
2010-05-20 11:35:00,38.6,38.64,38.54,38.58,40800.0,29.3202,29.3506,29.2746,29.305,40800.0
2010-05-20 11:40:00,38.57,38.58,38.5,38.5,39500.0,29.2974,29.305,29.2443,29.2443,39500.0
2010-05-20 11:45:00,38.5,38.52,38.46,38.46,68000.0,29.2443,29.2594,29.2139,29.2139,68000.0
2010-05-20 11:50:00,38.47,38.5,38.42,38.47,74500.0,29.2215,29.2443,29.1835,29.2215,74500.0
2010-05-20 11:55:00,38.46,38.47,38.33,38.34,52100.0,29.2139,29.2215,29.1151,29.1227,52100.0
2010-05-20 12:00:00,38.34,38.35,38.28,38.33,37400.0,29.1227,29.1303,29.0771,29.1151,37400.0
2010-05-20 12:05:00,38.33,38.39,38.32,38.33,42000.0,29.1151,29.1607,29.1075,29.1151,42000.0
2010-05-20 12:10:00,38.33,38.33,38.25,38.25,44800.0,29.1151,29.1151,29.0544,29.0544,44800.0
2010-05-20 12:15:00,38.25,38.28,38.25,38.26,79900.0,29.0544,29.0771,29.0544,29.062,79900.0
2010-05-20 12:20:00,38.26,38.27,38.25,38.25,43200.0,29.062,29.0695,29.0544,29.0544,43200.0
2010-05-20 12:25:00,38.26,38.27,38.25,38.25,39900.0,29.062,29.0695,29.0544,29.0544,39900.0
2010-05-20 12:30:00,38.25,38.26,38.08,38.11,144000.0,29.0544,29.062,28.9252,28.948,144000.0
2010-05-20 12:35:00,38.11,38.11,38.02,38.04,124000.0,28.948,28.948,28.8797,28.8948,124000.0
2010-05-20 12:40:00,38.04,38.06,38.02,38.03,57500.0,28.8948,28.91,28.8797,28.8872,57500.0
2010-05-20 12:45:00,38.04,38.04,37.94,38.0,120700.0,28.8948,28.8948,28.8189,28.8645,120700.0
2010-05-20 12:50:00,37.99,38.0,37.88,37.89,74800.0,28.8569,28.8645,28.7733,28.7809,74800.0
2010-05-20 12:55:00,37.89,37.94,37.82,37.83,54600.0,28.7809,28.8189,28.7277,28.7353,54600.0
2010-05-20 13:00:00,37.83,38.0,37.82,38.0,48600.0,28.7353,28.8645,28.7277,28.8645,48600.0
2010-05-20 13:05:00,38.0,38.02,37.98,37.99,59500.0,28.8645,28.8797,28.8493,28.8569,59500.0
2010-05-20 13:10:00,37.99,38.02,37.97,38.01,57200.0,28.8569,28.8797,28.8417,28.8721,57200.0
2010-05-20 13:15:00,38.02,38.07,37.97,38.06,102300.0,28.8797,28.9176,28.8417,28.91,102300.0
2010-05-20 13:20:00,38.05,38.15,38.05,38.14,38100.0,28.9024,28.9784,28.9024,28.9708,38100.0
2010-05-20 13:25:00,38.14,38.15,38.07,38.1,97300.0,28.9708,28.9784,28.9176,28.9404,97300.0
2010-05-20 13:30:00,38.1,38.21,38.06,38.07,117200.0,28.9404,29.024,28.91,28.9176,117200.0
2010-05-20 13:35:00,38.07,38.07,38.0,38.01,41800.0,28.9176,28.9176,28.8645,28.8721,41800.0
2010-05-20 13:40:00,38.01,38.05,37.99,38.01,91900.0,28.8721,28.9024,28.8569,28.8721,91900.0
2010-05-20 13:45:00,38.01,38.04,37.99,38.02,51700.0,28.8721,28.8948,28.8569,28.8797,51700.0
2010-05-20 13:50:00,38.02,38.14,38.02,38.1,42900.0,28.8797,28.9708,28.8797,28.9404,42900.0
2010-05-20 13:55:00,38.09,38.12,38.0,38.04,37800.0,28.9328,28.9556,28.8645,28.8948,37800.0
2010-05-20 14:00:00,38.04,38.07,37.94,37.96,118300.0,28.8948,28.9176,28.8189,28.8341,118300.0
2010-05-20 14:05:00,37.96,38.08,37.96,38.06,38500.0,28.8341,28.9252,28.8341,28.91,38500.0
2010-05-20 14:10:00,38.07,38.21,38.07,38.19,54600.0,28.9176,29.024,28.9176,29.0088,54600.0
2010-05-20 14:15:00,38.18,38.19,38.1,38.1,70300.0,29.0012,29.0088,28.9404,28.9404,70300.0
2010-05-20 14:20:00,38.09,38.16,38.07,38.12,85500.0,28.9328,28.986,28.9176,28.9556,85500.0
2010-05-20 14:25:00,38.12,38.15,38.06,38.11,63200.0,28.9556,28.9784,28.91,28.948,63200.0
2010-05-20 14:30:00,38.11,38.2,38.09,38.16,98700.0,28.948,29.0164,28.9328,28.986,98700.0
2010-05-20 14:35:00,38.17,38.23,38.13,38.22,56100.0,28.9936,29.0392,28.9632,29.0316,56100.0
2010-05-20 14:40:00,38.22,38.25,38.16,38.19,89500.0,29.0316,29.0544,28.986,29.0088,89500.0
2010-05-20 14:45:00,38.19,38.43,38.16,38.4,241700.0,29.0088,29.1911,28.986,29.1683,241700.0
2010-05-20 14:50:00,38.4,38.47,38.39,38.42,48900.0,29.1683,29.2215,29.1607,29.1835,48900.0
2010-05-20 14:55:00,38.42,38.44,38.36,38.37,107800.0,29.1835,29.1987,29.1379,29.1455,107800.0
2010-05-20 15:00:00,38.37,38.4,38.31,38.36,51800.0,29.1455,29.1683,29.0999,29.1379,51800.0
2010-05-20 15:05:00,38.37,38.37,38.2,38.27,85100.0,29.1455,29.1455,29.0164,29.0695,85100.0
2010-05-20 15:10:00,38.27,38.29,38.22,38.25,29300.0,29.0695,29.0847,29.0316,29.0544,29300.0
2010-05-20 15:15:00,38.26,38.35,38.21,38.29,60900.0,29.062,29.1303,29.024,29.0847,60900.0
2010-05-20 15:20:00,38.31,38.33,38.12,38.3,127100.0,29.0999,29.1151,28.9556,29.0923,127100.0
2010-05-20 15:25:00,38.29,38.31,38.23,38.24,51600.0,29.0847,29.0999,29.0392,29.0468,51600.0
2010-05-20 15:30:00,38.24,38.32,38.23,38.32,61900.0,29.0468,29.1075,29.0392,29.1075,61900.0
2010-05-20 15:35:00,38.32,38.34,38.25,38.29,79000.0,29.1075,29.1227,29.0544,29.0847,79000.0
2010-05-20 15:40:00,38.29,38.31,38.22,38.22,54600.0,29.0847,29.0999,29.0316,29.0316,54600.0
2010-05-20 15:45:00,38.22,38.23,38.09,38.13,167500.0,29.0316,29.0392,28.9328,28.9632,167500.0
2010-05-20 15:50:00,38.14,38.14,38.06,38.11,202500.0,28.9708,28.9708,28.91,28.948,202500.0
2010-05-20 15:55:00,38.1,38.11,37.96,37.97,360600.0,28.9404,28.948,28.8341,28.8417,360600.0
2010-05-21 09:30:00,37.25,37.5,37.0,37.35,166000.0,28.2948,28.4847,28.1049,28.3707,166000.0
2010-05-21 09:35:00,37.35,37.86,37.35,37.86,114200.0,28.3707,28.7581,28.3707,28.7581,114200.0
2010-05-21 09:40:00,37.84,38.07,37.79,38.07,159300.0,28.7429,28.9176,28.7049,28.9176,159300.0
2010-05-21 09:45:00,38.07,38.19,37.99,38.12,70900.0,28.9176,29.0088,28.8569,28.9556,70900.0
2010-05-21 09:50:00,38.12,38.39,38.11,38.38,146200.0,28.9556,29.1607,28.948,29.1531,146200.0
2010-05-21 09:55:00,38.38,38.7,38.35,38.66,165500.0,29.1531,29.3962,29.1303,29.3658,165500.0
2010-05-21 10:00:00,38.66,38.79,38.6,38.66,191000.0,29.3658,29.4645,29.3202,29.3658,191000.0
2010-05-21 10:05:00,38.66,38.68,38.54,38.55,93500.0,29.3658,29.381,29.2746,29.2822,93500.0
2010-05-21 10:10:00,38.54,38.64,38.43,38.52,54400.0,29.2746,29.3506,29.1911,29.2594,54400.0
2010-05-21 10:15:00,38.52,38.57,38.35,38.37,59600.0,29.2594,29.2974,29.1303,29.1455,59600.0
2010-05-21 10:20:00,38.36,38.37,38.12,38.12,51900.0,29.1379,29.1455,28.9556,28.9556,51900.0
2010-05-21 10:25:00,38.12,38.21,38.07,38.07,44300.0,28.9556,29.024,28.9176,28.9176,44300.0
2010-05-21 10:30:00,38.07,38.16,38.02,38.16,38100.0,28.9176,28.986,28.8797,28.986,38100.0
2010-05-21 10:35:00,38.16,38.29,38.16,38.28,32000.0,28.986,29.0847,28.986,29.0771,32000.0
2010-05-21 10:40:00,38.28,38.3,38.18,38.18,26200.0,29.0771,29.0923,29.0012,29.0012,26200.0
2010-05-21 10:45:00,38.17,38.27,38.15,38.2,25200.0,28.9936,29.0695,28.9784,29.0164,25200.0
2010-05-21 10:50:00,38.19,38.24,38.1,38.21,63400.0,29.0088,29.0468,28.9404,29.024,63400.0
2010-05-21 10:55:00,38.22,38.29,38.22,38.28,45100.0,29.0316,29.0847,29.0316,29.0771,45100.0
2010-05-21 11:00:00,38.29,38.4,38.28,38.4,25600.0,29.0847,29.1683,29.0771,29.1683,25600.0
2010-05-21 11:05:00,38.39,38.4,38.24,38.29,46300.0,29.1607,29.1683,29.0468,29.0847,46300.0
2010-05-21 11:10:00,38.29,38.29,38.17,38.2,55800.0,29.0847,29.0847,28.9936,29.0164,55800.0
2010-05-21 11:15:00,38.21,38.27,38.18,38.27,67400.0,29.024,29.0695,29.0012,29.0695,67400.0
2010-05-21 11:20:00,38.26,38.31,38.22,38.28,136500.0,29.062,29.0999,29.0316,29.0771,136500.0
2010-05-21 11:25:00,38.28,38.29,38.21,38.21,54000.0,29.0771,29.0847,29.024,29.024,54000.0
2010-05-21 11:30:00,38.22,38.23,38.1,38.13,97200.0,29.0316,29.0392,28.9404,28.9632,97200.0
2010-05-21 11:35:00,38.14,38.25,38.12,38.23,138900.0,28.9708,29.0544,28.9556,29.0392,138900.0
2010-05-21 11:40:00,38.23,38.3,38.2,38.25,61600.0,29.0392,29.0923,29.0164,29.0544,61600.0
2010-05-21 11:45:00,38.26,38.27,38.17,38.22,79900.0,29.062,29.0695,28.9936,29.0316,79900.0
2010-05-21 11:50:00,38.21,38.29,38.2,38.21,64800.0,29.024,29.0847,29.0164,29.024,64800.0
2010-05-21 11:55:00,38.21,38.21,38.13,38.15,29300.0,29.024,29.024,28.9632,28.9784,29300.0
2010-05-21 12:00:00,38.16,38.18,38.1,38.18,50400.0,28.986,29.0012,28.9404,29.0012,50400.0
2010-05-21 12:05:00,38.16,38.18,38.11,38.14,36400.0,28.986,29.0012,28.948,28.9708,36400.0
2010-05-21 12:10:00,38.16,38.17,38.1,38.15,66300.0,28.986,28.9936,28.9404,28.9784,66300.0
2010-05-21 12:15:00,38.16,38.27,38.15,38.27,22300.0,28.986,29.0695,28.9784,29.0695,22300.0
2010-05-21 12:20:00,38.27,38.29,38.25,38.27,41400.0,29.0695,29.0847,29.0544,29.0695,41400.0
2010-05-21 12:25:00,38.25,38.26,38.19,38.19,26100.0,29.0544,29.062,29.0088,29.0088,26100.0
2010-05-21 12:30:00,38.19,38.22,38.11,38.13,34400.0,29.0088,29.0316,28.948,28.9632,34400.0
2010-05-21 12:35:00,38.13,38.15,38.1,38.1,80300.0,28.9632,28.9784,28.9404,28.9404,80300.0
2010-05-21 12:40:00,38.1,38.13,38.09,38.1,57700.0,28.9404,28.9632,28.9328,28.9404,57700.0
2010-05-21 12:45:00,38.1,38.1,38.0,38.0,63300.0,28.9404,28.9404,28.8645,28.8645,63300.0
2010-05-21 12:50:00,38.0,38.07,37.98,38.05,46600.0,28.8645,28.9176,28.8493,28.9024,46600.0
2010-05-21 12:55:00,38.05,38.05,38.0,38.0,60400.0,28.9024,28.9024,28.8645,28.8645,60400.0
2010-05-21 13:00:00,38.0,38.04,38.0,38.03,52300.0,28.8645,28.8948,28.8645,28.8872,52300.0
2010-05-21 13:05:00,38.03,38.12,38.03,38.11,72900.0,28.8872,28.9556,28.8872,28.948,72900.0
2010-05-21 13:10:00,38.13,38.14,38.03,38.04,121500.0,28.9632,28.9708,28.8872,28.8948,121500.0
2010-05-21 13:15:00,38.03,38.09,38.01,38.02,67700.0,28.8872,28.9328,28.8721,28.8797,67700.0
2010-05-21 13:20:00,38.03,38.07,37.99,38.01,53300.0,28.8872,28.9176,28.8569,28.8721,53300.0
2010-05-21 13:25:00,38.01,38.05,37.97,38.04,82600.0,28.8721,28.9024,28.8417,28.8948,82600.0
2010-05-21 13:30:00,38.05,38.13,38.04,38.12,43500.0,28.9024,28.9632,28.8948,28.9556,43500.0
2010-05-21 13:35:00,38.13,38.14,38.1,38.1,45700.0,28.9632,28.9708,28.9404,28.9404,45700.0
2010-05-21 13:40:00,38.09,38.13,38.06,38.12,38800.0,28.9328,28.9632,28.91,28.9556,38800.0
2010-05-21 13:45:00,38.13,38.18,38.11,38.16,40500.0,28.9632,29.0012,28.948,28.986,40500.0
2010-05-21 13:50:00,38.17,38.19,38.14,38.15,69900.0,28.9936,29.0088,28.9708,28.9784,69900.0
2010-05-21 13:55:00,38.15,38.16,38.05,38.05,125400.0,28.9784,28.986,28.9024,28.9024,125400.0
2010-05-21 14:00:00,38.06,38.09,38.05,38.05,143800.0,28.91,28.9328,28.9024,28.9024,143800.0
2010-05-21 14:05:00,38.05,38.06,37.99,38.0,128800.0,28.9024,28.91,28.8569,28.8645,128800.0
2010-05-21 14:10:00,37.99,38.01,37.9,37.9,49700.0,28.8569,28.8721,28.7885,28.7885,49700.0
2010-05-21 14:15:00,37.89,37.91,37.82,37.89,55900.0,28.7809,28.7961,28.7277,28.7809,55900.0
2010-05-21 14:20:00,37.89,37.99,37.88,37.98,106000.0,28.7809,28.8569,28.7733,28.8493,106000.0
2010-05-21 14:25:00,37.98,38.01,37.95,37.97,68500.0,28.8493,28.8721,28.8265,28.8417,68500.0
2010-05-21 14:30:00,37.96,38.0,37.95,37.98,57300.0,28.8341,28.8645,28.8265,28.8493,57300.0
2010-05-21 14:35:00,37.98,38.01,37.96,37.97,114900.0,28.8493,28.8721,28.8341,28.8417,114900.0
2010-05-21 14:40:00,37.98,38.01,37.95,37.96,50900.0,28.8493,28.8721,28.8265,28.8341,50900.0
2010-05-21 14:45:00,37.96,37.97,37.89,37.94,71200.0,28.8341,28.8417,28.7809,28.8189,71200.0
2010-05-21 14:50:00,37.93,37.94,37.87,37.88,47500.0,28.8113,28.8189,28.7657,28.7733,47500.0
2010-05-21 14:55:00,37.88,37.92,37.84,37.85,732300.0,28.7733,28.8037,28.7429,28.7505,732300.0
2010-05-21 15:00:00,37.86,37.9,37.82,37.89,242900.0,28.7581,28.7885,28.7277,28.7809,242900.0
2010-05-21 15:05:00,37.9,37.96,37.88,37.94,116000.0,28.7885,28.8341,28.7733,28.8189,116000.0
2010-05-21 15:10:00,37.94,37.94,37.91,37.94,63900.0,28.8189,28.8189,28.7961,28.8189,63900.0
2010-05-21 15:15:00,37.93,37.94,37.83,37.84,88800.0,28.8113,28.8189,28.7353,28.7429,88800.0
2010-05-21 15:20:00,37.83,37.84,37.81,37.83,145300.0,28.7353,28.7429,28.7201,28.7353,145300.0
2010-05-21 15:25:00,37.83,37.84,37.74,37.75,121300.0,28.7353,28.7429,28.667,28.6746,121300.0
2010-05-21 15:30:00,37.75,37.8,37.65,37.79,203900.0,28.6746,28.7125,28.5986,28.7049,203900.0
2010-05-21 15:35:00,37.78,37.86,37.78,37.81,116800.0,28.6973,28.7581,28.6973,28.7201,116800.0
2010-05-21 15:40:00,37.8,37.9,37.8,37.9,99400.0,28.7125,28.7885,28.7125,28.7885,99400.0
2010-05-21 15:45:00,37.9,37.95,37.85,37.88,240400.0,28.7885,28.8265,28.7505,28.7733,240400.0
2010-05-21 15:50:00,37.87,38.1,37.87,38.09,189100.0,28.7657,28.9404,28.7657,28.9328,189100.0
2010-05-21 15:55:00,38.08,38.16,38.08,38.13,201000.0,28.9252,28.986,28.9252,28.9632,201000.0
2010-05-24 09:30:00,38.09,38.37,38.08,38.26,98900.0,28.9328,29.1455,28.9252,29.062,98900.0
2010-05-24 09:35:00,38.26,38.37,38.21,38.29,92000.0,29.062,29.1455,29.024,29.0847,92000.0
2010-05-24 09:40:00,38.29,38.29,38.07,38.07,49600.0,29.0847,29.0847,28.9176,28.9176,49600.0
2010-05-24 09:45:00,38.07,38.28,38.05,38.27,150000.0,28.9176,29.0771,28.9024,29.0695,150000.0
2010-05-24 09:50:00,38.27,38.28,38.11,38.15,40100.0,29.0695,29.0771,28.948,28.9784,40100.0
2010-05-24 09:55:00,38.15,38.38,38.1,38.38,67700.0,28.9784,29.1531,28.9404,29.1531,67700.0
2010-05-24 10:00:00,38.37,38.4,38.23,38.24,27100.0,29.1455,29.1683,29.0392,29.0468,27100.0
2010-05-24 10:05:00,38.24,38.49,38.24,38.49,74300.0,29.0468,29.2367,29.0468,29.2367,74300.0
2010-05-24 10:10:00,38.48,38.63,38.45,38.6,73800.0,29.2291,29.343,29.2063,29.3202,73800.0
2010-05-24 10:15:00,38.6,38.6,38.5,38.57,41100.0,29.3202,29.3202,29.2443,29.2974,41100.0
2010-05-24 10:20:00,38.56,38.65,38.51,38.57,104700.0,29.2898,29.3582,29.2519,29.2974,104700.0
2010-05-24 10:25:00,38.57,38.63,38.53,38.62,30500.0,29.2974,29.343,29.267,29.3354,30500.0
2010-05-24 10:30:00,38.63,38.64,38.58,38.6,35300.0,29.343,29.3506,29.305,29.3202,35300.0
2010-05-24 10:35:00,38.6,38.61,38.55,38.57,19400.0,29.3202,29.3278,29.2822,29.2974,19400.0
2010-05-24 10:40:00,38.57,38.6,38.48,38.48,31900.0,29.2974,29.3202,29.2291,29.2291,31900.0
2010-05-24 10:45:00,38.48,38.48,38.44,38.45,24200.0,29.2291,29.2291,29.1987,29.2063,24200.0
2010-05-24 10:50:00,38.44,38.53,38.43,38.52,45100.0,29.1987,29.267,29.1911,29.2594,45100.0
2010-05-24 10:55:00,38.52,38.61,38.51,38.56,41100.0,29.2594,29.3278,29.2519,29.2898,41100.0
2010-05-24 11:00:00,38.57,38.59,38.56,38.58,20400.0,29.2974,29.3126,29.2898,29.305,20400.0
2010-05-24 11:05:00,38.58,38.58,38.52,38.53,26600.0,29.305,29.305,29.2594,29.267,26600.0
2010-05-24 11:10:00,38.53,38.58,38.46,38.49,32400.0,29.267,29.305,29.2139,29.2367,32400.0
2010-05-24 11:15:00,38.51,38.53,38.5,38.52,34100.0,29.2519,29.267,29.2443,29.2594,34100.0
2010-05-24 11:20:00,38.52,38.57,38.51,38.57,19300.0,29.2594,29.2974,29.2519,29.2974,19300.0
2010-05-24 11:25:00,38.57,38.58,38.53,38.56,28100.0,29.2974,29.305,29.267,29.2898,28100.0
2010-05-24 11:30:00,38.57,38.58,38.55,38.57,14900.0,29.2974,29.305,29.2822,29.2974,14900.0
2010-05-24 11:35:00,38.57,38.63,38.57,38.6,39800.0,29.2974,29.343,29.2974,29.3202,39800.0
2010-05-24 11:40:00,38.6,38.67,38.57,38.67,34200.0,29.3202,29.3734,29.2974,29.3734,34200.0
2010-05-24 11:45:00,38.66,38.69,38.65,38.69,43300.0,29.3658,29.3886,29.3582,29.3886,43300.0
2010-05-24 11:50:00,38.68,38.69,38.63,38.68,32300.0,29.381,29.3886,29.343,29.381,32300.0
2010-05-24 11:55:00,38.67,38.73,38.66,38.68,34200.0,29.3734,29.419,29.3658,29.381,34200.0
2010-05-24 12:00:00,38.68,38.73,38.67,38.71,37200.0,29.381,29.419,29.3734,29.4038,37200.0
2010-05-24 12:05:00,38.7,38.75,38.67,38.69,18600.0,29.3962,29.4342,29.3734,29.3886,18600.0
2010-05-24 12:10:00,38.69,38.69,38.62,38.63,19600.0,29.3886,29.3886,29.3354,29.343,19600.0
2010-05-24 12:15:00,38.63,38.63,38.55,38.57,27100.0,29.343,29.343,29.2822,29.2974,27100.0
2010-05-24 12:20:00,38.58,38.58,38.54,38.56,21600.0,29.305,29.305,29.2746,29.2898,21600.0
2010-05-24 12:25:00,38.56,38.59,38.56,38.59,10900.0,29.2898,29.3126,29.2898,29.3126,10900.0
2010-05-24 12:30:00,38.59,38.66,38.59,38.66,52700.0,29.3126,29.3658,29.3126,29.3658,52700.0
2010-05-24 12:35:00,38.66,38.67,38.62,38.62,28600.0,29.3658,29.3734,29.3354,29.3354,28600.0
2010-05-24 12:40:00,38.63,38.66,38.62,38.63,20000.0,29.343,29.3658,29.3354,29.343,20000.0
2010-05-24 12:45:00,38.63,38.68,38.63,38.65,18800.0,29.343,29.381,29.343,29.3582,18800.0
2010-05-24 12:50:00,38.66,38.75,38.65,38.71,57000.0,29.3658,29.4342,29.3582,29.4038,57000.0
2010-05-24 12:55:00,38.7,38.71,38.67,38.68,7400.0,29.3962,29.4038,29.3734,29.381,7400.0
2010-05-24 13:00:00,38.67,38.68,38.6,38.6,10900.0,29.3734,29.381,29.3202,29.3202,10900.0
2010-05-24 13:05:00,38.6,38.6,38.57,38.58,12800.0,29.3202,29.3202,29.2974,29.305,12800.0
2010-05-24 13:10:00,38.58,38.64,38.58,38.63,15400.0,29.305,29.3506,29.305,29.343,15400.0
2010-05-24 13:15:00,38.62,38.63,38.6,38.61,16100.0,29.3354,29.343,29.3202,29.3278,16100.0
2010-05-24 13:20:00,38.61,38.63,38.6,38.62,10900.0,29.3278,29.343,29.3202,29.3354,10900.0
2010-05-24 13:25:00,38.62,38.67,38.6,38.61,24700.0,29.3354,29.3734,29.3202,29.3278,24700.0
2010-05-24 13:30:00,38.61,38.65,38.58,38.59,15300.0,29.3278,29.3582,29.305,29.3126,15300.0
2010-05-24 13:35:00,38.58,38.59,38.56,38.57,8500.0,29.305,29.3126,29.2898,29.2974,8500.0
2010-05-24 13:40:00,38.57,38.6,38.55,38.57,20600.0,29.2974,29.3202,29.2822,29.2974,20600.0
2010-05-24 13:45:00,38.56,38.6,38.54,38.54,17700.0,29.2898,29.3202,29.2746,29.2746,17700.0
2010-05-24 13:50:00,38.55,38.57,38.53,38.57,14900.0,29.2822,29.2974,29.267,29.2974,14900.0
2010-05-24 13:55:00,38.58,38.61,38.56,38.59,11800.0,29.305,29.3278,29.2898,29.3126,11800.0
2010-05-24 14:00:00,38.59,38.6,38.53,38.56,28400.0,29.3126,29.3202,29.267,29.2898,28400.0
2010-05-24 14:05:00,38.55,38.57,38.5,38.52,26300.0,29.2822,29.2974,29.2443,29.2594,26300.0
2010-05-24 14:10:00,38.52,38.59,38.51,38.56,24200.0,29.2594,29.3126,29.2519,29.2898,24200.0
2010-05-24 14:15:00,38.56,38.57,38.53,38.54,15500.0,29.2898,29.2974,29.267,29.2746,15500.0
2010-05-24 14:20:00,38.53,38.54,38.5,38.54,13800.0,29.267,29.2746,29.2443,29.2746,13800.0
2010-05-24 14:25:00,38.55,38.57,38.51,38.54,13600.0,29.2822,29.2974,29.2519,29.2746,13600.0
2010-05-24 14:30:00,38.54,38.58,38.49,38.57,25800.0,29.2746,29.305,29.2367,29.2974,25800.0
2010-05-24 14:35:00,38.57,38.57,38.51,38.52,13900.0,29.2974,29.2974,29.2519,29.2594,13900.0
2010-05-24 14:40:00,38.52,38.55,38.51,38.54,16200.0,29.2594,29.2822,29.2519,29.2746,16200.0
2010-05-24 14:45:00,38.54,38.54,38.47,38.49,32600.0,29.2746,29.2746,29.2215,29.2367,32600.0
2010-05-24 14:50:00,38.49,38.51,38.46,38.47,54100.0,29.2367,29.2519,29.2139,29.2215,54100.0
2010-05-24 14:55:00,38.48,38.48,38.42,38.43,86700.0,29.2291,29.2291,29.1835,29.1911,86700.0
2010-05-24 15:00:00,38.43,38.45,38.36,38.37,43800.0,29.1911,29.2063,29.1379,29.1455,43800.0
2010-05-24 15:05:00,38.38,38.4,38.34,38.38,38400.0,29.1531,29.1683,29.1227,29.1531,38400.0
2010-05-24 15:10:00,38.37,38.4,38.35,38.38,32300.0,29.1455,29.1683,29.1303,29.1531,32300.0
2010-05-24 15:15:00,38.37,38.41,38.35,38.4,29200.0,29.1455,29.1759,29.1303,29.1683,29200.0
2010-05-24 15:20:00,38.41,38.44,38.37,38.42,71000.0,29.1759,29.1987,29.1455,29.1835,71000.0
2010-05-24 15:25:00,38.43,38.46,38.41,38.45,48600.0,29.1911,29.2139,29.1759,29.2063,48600.0
2010-05-24 15:30:00,38.46,38.54,38.39,38.53,89100.0,29.2139,29.2746,29.1607,29.267,89100.0
2010-05-24 15:35:00,38.53,38.54,38.47,38.47,33600.0,29.267,29.2746,29.2215,29.2215,33600.0
2010-05-24 15:40:00,38.48,38.51,38.47,38.51,19700.0,29.2291,29.2519,29.2215,29.2519,19700.0
2010-05-24 15:45:00,38.5,38.51,38.42,38.46,176100.0,29.2443,29.2519,29.1835,29.2139,176100.0
2010-05-24 15:50:00,38.45,38.45,38.37,38.41,188000.0,29.2063,29.2063,29.1455,29.1759,188000.0
2010-05-24 15:55:00,38.4,38.41,38.37,38.38,163100.0,29.1683,29.1759,29.1455,29.1531,163100.0
2010-05-25 09:30:00,37.51,37.88,37.4,37.84,187400.0,28.4923,28.7733,28.4087,28.7429,187400.0
2010-05-25 09:35:00,37.84,37.86,37.57,37.62,132700.0,28.7429,28.7581,28.5378,28.5758,132700.0
2010-05-25 09:40:00,37.62,37.64,37.38,37.59,96700.0,28.5758,28.591,28.3935,28.553,96700.0
2010-05-25 09:45:00,37.58,37.7,37.54,37.62,94600.0,28.5454,28.6366,28.515,28.5758,94600.0
2010-05-25 09:50:00,37.62,37.65,37.53,37.59,109300.0,28.5758,28.5986,28.5075,28.553,109300.0
2010-05-25 09:55:00,37.6,37.71,37.59,37.62,40900.0,28.5606,28.6442,28.553,28.5758,40900.0
2010-05-25 10:00:00,37.63,37.75,37.58,37.75,56100.0,28.5834,28.6746,28.5454,28.6746,56100.0
2010-05-25 10:05:00,37.75,37.76,37.53,37.55,61600.0,28.6746,28.6822,28.5075,28.5226,61600.0
2010-05-25 10:10:00,37.54,37.6,37.49,37.54,32400.0,28.515,28.5606,28.4771,28.515,32400.0
2010-05-25 10:15:00,37.56,37.67,37.53,37.56,31200.0,28.5302,28.6138,28.5075,28.5302,31200.0
2010-05-25 10:20:00,37.58,37.64,37.53,37.63,62900.0,28.5454,28.591,28.5075,28.5834,62900.0
2010-05-25 10:25:00,37.62,37.64,37.51,37.51,43600.0,28.5758,28.591,28.4923,28.4923,43600.0
2010-05-25 10:30:00,37.51,37.59,37.5,37.54,27900.0,28.4923,28.553,28.4847,28.515,27900.0
2010-05-25 10:35:00,37.54,37.59,37.52,37.53,27200.0,28.515,28.553,28.4999,28.5075,27200.0
2010-05-25 10:40:00,37.53,37.56,37.48,37.52,57100.0,28.5075,28.5302,28.4695,28.4999,57100.0
2010-05-25 10:45:00,37.51,37.54,37.51,37.54,38800.0,28.4923,28.515,28.4923,28.515,38800.0
2010-05-25 10:50:00,37.54,37.57,37.52,37.53,29800.0,28.515,28.5378,28.4999,28.5075,29800.0
2010-05-25 10:55:00,37.5,37.58,37.49,37.56,20100.0,28.4847,28.5454,28.4771,28.5302,20100.0
2010-05-25 11:00:00,37.56,37.58,37.51,37.55,36100.0,28.5302,28.5454,28.4923,28.5226,36100.0
2010-05-25 11:05:00,37.55,37.68,37.54,37.61,42900.0,28.5226,28.6214,28.515,28.5682,42900.0
2010-05-25 11:10:00,37.6,37.61,37.54,37.59,44000.0,28.5606,28.5682,28.515,28.553,44000.0
2010-05-25 11:15:00,37.58,37.58,37.49,37.49,29900.0,28.5454,28.5454,28.4771,28.4771,29900.0
2010-05-25 11:20:00,37.49,37.54,37.49,37.53,49200.0,28.4771,28.515,28.4771,28.5075,49200.0
2010-05-25 11:25:00,37.53,37.61,37.53,37.58,27200.0,28.5075,28.5682,28.5075,28.5454,27200.0
2010-05-25 11:30:00,37.57,37.59,37.51,37.51,21600.0,28.5378,28.553,28.4923,28.4923,21600.0
2010-05-25 11:35:00,37.51,37.57,37.49,37.57,35500.0,28.4923,28.5378,28.4771,28.5378,35500.0
2010-05-25 11:40:00,37.57,37.6,37.55,37.55,34500.0,28.5378,28.5606,28.5226,28.5226,34500.0
2010-05-25 11:45:00,37.55,37.58,37.53,37.53,43200.0,28.5226,28.5454,28.5075,28.5075,43200.0
2010-05-25 11:50:00,37.54,37.59,37.53,37.59,26100.0,28.515,28.553,28.5075,28.553,26100.0
2010-05-25 11:55:00,37.59,37.65,37.58,37.62,39600.0,28.553,28.5986,28.5454,28.5758,39600.0
2010-05-25 12:00:00,37.62,37.69,37.6,37.67,33100.0,28.5758,28.629,28.5606,28.6138,33100.0
2010-05-25 12:05:00,37.67,37.67,37.63,37.64,25800.0,28.6138,28.6138,28.5834,28.591,25800.0
2010-05-25 12:10:00,37.64,37.73,37.63,37.73,31200.0,28.591,28.6594,28.5834,28.6594,31200.0
2010-05-25 12:15:00,37.72,37.74,37.68,37.7,28400.0,28.6518,28.667,28.6214,28.6366,28400.0
2010-05-25 12:20:00,37.69,37.71,37.56,37.56,31700.0,28.629,28.6442,28.5302,28.5302,31700.0
2010-05-25 12:25:00,37.57,37.62,37.55,37.56,52100.0,28.5378,28.5758,28.5226,28.5302,52100.0
2010-05-25 12:30:00,37.55,37.58,37.53,37.54,32800.0,28.5226,28.5454,28.5075,28.515,32800.0
2010-05-25 12:35:00,37.54,37.6,37.53,37.6,24000.0,28.515,28.5606,28.5075,28.5606,24000.0
2010-05-25 12:40:00,37.59,37.59,37.48,37.48,25200.0,28.553,28.553,28.4695,28.4695,25200.0
2010-05-25 12:45:00,37.47,37.56,37.46,37.56,21400.0,28.4619,28.5302,28.4543,28.5302,21400.0
2010-05-25 12:50:00,37.56,37.56,37.51,37.51,15600.0,28.5302,28.5302,28.4923,28.4923,15600.0
2010-05-25 12:55:00,37.52,37.6,37.49,37.58,32500.0,28.4999,28.5606,28.4771,28.5454,32500.0
2010-05-25 13:00:00,37.56,37.59,37.5,37.54,17600.0,28.5302,28.553,28.4847,28.515,17600.0
2010-05-25 13:05:00,37.54,37.55,37.48,37.51,26300.0,28.515,28.5226,28.4695,28.4923,26300.0
2010-05-25 13:10:00,37.51,37.53,37.46,37.48,30200.0,28.4923,28.5075,28.4543,28.4695,30200.0
2010-05-25 13:15:00,37.47,37.51,37.43,37.51,23700.0,28.4619,28.4923,28.4315,28.4923,23700.0
2010-05-25 13:20:00,37.51,37.57,37.5,37.55,22500.0,28.4923,28.5378,28.4847,28.5226,22500.0
2010-05-25 13:25:00,37.55,37.58,37.55,37.58,19000.0,28.5226,28.5454,28.5226,28.5454,19000.0
2010-05-25 13:30:00,37.57,37.58,37.55,37.55,46500.0,28.5378,28.5454,28.5226,28.5226,46500.0
2010-05-25 13:35:00,37.56,37.61,37.56,37.58,45700.0,28.5302,28.5682,28.5302,28.5454,45700.0
2010-05-25 13:40:00,37.58,37.61,37.58,37.59,31300.0,28.5454,28.5682,28.5454,28.553,31300.0
2010-05-25 13:45:00,37.6,37.62,37.6,37.6,26900.0,28.5606,28.5758,28.5606,28.5606,26900.0
2010-05-25 13:50:00,37.6,37.64,37.58,37.61,34400.0,28.5606,28.591,28.5454,28.5682,34400.0
2010-05-25 13:55:00,37.61,37.63,37.61,37.62,32200.0,28.5682,28.5834,28.5682,28.5758,32200.0
2010-05-25 14:00:00,37.61,37.62,37.58,37.6,27500.0,28.5682,28.5758,28.5454,28.5606,27500.0
2010-05-25 14:05:00,37.6,37.67,37.59,37.6,21800.0,28.5606,28.6138,28.553,28.5606,21800.0
2010-05-25 14:10:00,37.6,37.67,37.59,37.67,35200.0,28.5606,28.6138,28.553,28.6138,35200.0
2010-05-25 14:15:00,37.66,37.68,37.59,37.61,35900.0,28.6062,28.6214,28.553,28.5682,35900.0
2010-05-25 14:20:00,37.65,37.65,37.59,37.6,50200.0,28.5986,28.5986,28.553,28.5606,50200.0
2010-05-25 14:25:00,37.6,37.66,37.6,37.61,52000.0,28.5606,28.6062,28.5606,28.5682,52000.0
2010-05-25 14:30:00,37.6,37.63,37.56,37.58,70100.0,28.5606,28.5834,28.5302,28.5454,70100.0
2010-05-25 14:35:00,37.58,37.66,37.56,37.56,62200.0,28.5454,28.6062,28.5302,28.5302,62200.0
2010-05-25 14:40:00,37.58,37.71,37.57,37.71,77600.0,28.5454,28.6442,28.5378,28.6442,77600.0
2010-05-25 14:45:00,37.7,37.78,37.69,37.77,101200.0,28.6366,28.6973,28.629,28.6898,101200.0
2010-05-25 14:50:00,37.77,37.79,37.72,37.76,75500.0,28.6898,28.7049,28.6518,28.6822,75500.0
2010-05-25 14:55:00,37.76,37.76,37.69,37.71,42100.0,28.6822,28.6822,28.629,28.6442,42100.0
2010-05-25 15:00:00,37.71,37.77,37.69,37.73,67000.0,28.6442,28.6898,28.629,28.6594,67000.0
2010-05-25 15:05:00,37.73,37.8,37.72,37.77,100200.0,28.6594,28.7125,28.6518,28.6898,100200.0
2010-05-25 15:10:00,37.77,37.79,37.69,37.69,81300.0,28.6898,28.7049,28.629,28.629,81300.0
2010-05-25 15:15:00,37.69,37.7,37.6,37.64,118800.0,28.629,28.6366,28.5606,28.591,118800.0
2010-05-25 15:20:00,37.64,37.8,37.63,37.79,110800.0,28.591,28.7125,28.5834,28.7049,110800.0
2010-05-25 15:25:00,37.79,37.81,37.77,37.8,114000.0,28.7049,28.7201,28.6898,28.7125,114000.0
2010-05-25 15:30:00,37.8,37.85,37.78,37.81,150600.0,28.7125,28.7505,28.6973,28.7201,150600.0
2010-05-25 15:35:00,37.82,37.95,37.8,37.88,130300.0,28.7277,28.8265,28.7125,28.7733,130300.0
2010-05-25 15:40:00,37.88,37.98,37.88,37.97,139800.0,28.7733,28.8493,28.7733,28.8417,139800.0
2010-05-25 15:45:00,37.97,37.98,37.88,37.96,132200.0,28.8417,28.8493,28.7733,28.8341,132200.0
2010-05-25 15:50:00,37.97,37.98,37.83,37.88,157200.0,28.8417,28.8493,28.7353,28.7733,157200.0
2010-05-25 15:55:00,37.88,37.95,37.88,37.94,141600.0,28.7733,28.8265,28.7733,28.8189,141600.0
2010-05-26 09:30:00,38.02,38.28,37.93,38.23,64800.0,28.8797,29.0771,28.8113,29.0392,64800.0
2010-05-26 09:35:00,38.23,38.43,38.14,38.41,84400.0,29.0392,29.1911,28.9708,29.1759,84400.0
2010-05-26 09:40:00,38.41,38.44,38.39,38.4,62400.0,29.1759,29.1987,29.1607,29.1683,62400.0
2010-05-26 09:45:00,38.4,38.42,38.28,38.33,64600.0,29.1683,29.1835,29.0771,29.1151,64600.0
2010-05-26 09:50:00,38.34,38.5,38.33,38.38,124600.0,29.1227,29.2443,29.1151,29.1531,124600.0
2010-05-26 09:55:00,38.39,38.45,38.36,38.36,44300.0,29.1607,29.2063,29.1379,29.1379,44300.0
2010-05-26 10:00:00,38.4,38.45,38.37,38.44,69800.0,29.1683,29.2063,29.1455,29.1987,69800.0
2010-05-26 10:05:00,38.45,38.51,38.33,38.34,172400.0,29.2063,29.2519,29.1151,29.1227,172400.0
2010-05-26 10:10:00,38.34,38.41,38.33,38.39,26800.0,29.1227,29.1759,29.1151,29.1607,26800.0
2010-05-26 10:15:00,38.39,38.4,38.33,38.38,28500.0,29.1607,29.1683,29.1151,29.1531,28500.0
2010-05-26 10:20:00,38.38,38.41,38.35,38.41,30200.0,29.1531,29.1759,29.1303,29.1759,30200.0
2010-05-26 10:25:00,38.41,38.48,38.41,38.43,38000.0,29.1759,29.2291,29.1759,29.1911,38000.0
2010-05-26 10:30:00,38.44,38.45,38.38,38.43,34100.0,29.1987,29.2063,29.1531,29.1911,34100.0
2010-05-26 10:35:00,38.43,38.5,38.42,38.48,44200.0,29.1911,29.2443,29.1835,29.2291,44200.0
2010-05-26 10:40:00,38.48,38.49,38.38,38.4,49800.0,29.2291,29.2367,29.1531,29.1683,49800.0
2010-05-26 10:45:00,38.41,38.46,38.4,38.4,14500.0,29.1759,29.2139,29.1683,29.1683,14500.0
2010-05-26 10:50:00,38.41,38.44,38.33,38.33,27700.0,29.1759,29.1987,29.1151,29.1151,27700.0
2010-05-26 10:55:00,38.33,38.35,38.26,38.28,67200.0,29.1151,29.1303,29.062,29.0771,67200.0
2010-05-26 11:00:00,38.28,38.33,38.27,38.27,36600.0,29.0771,29.1151,29.0695,29.0695,36600.0
2010-05-26 11:05:00,38.27,38.38,38.27,38.37,33500.0,29.0695,29.1531,29.0695,29.1455,33500.0
2010-05-26 11:10:00,38.37,38.44,38.37,38.4,59100.0,29.1455,29.1987,29.1455,29.1683,59100.0
2010-05-26 11:15:00,38.4,38.4,38.33,38.39,69100.0,29.1683,29.1683,29.1151,29.1607,69100.0
2010-05-26 11:20:00,38.39,38.4,38.3,38.34,30700.0,29.1607,29.1683,29.0923,29.1227,30700.0
2010-05-26 11:25:00,38.35,38.38,38.29,38.3,26900.0,29.1303,29.1531,29.0847,29.0923,26900.0
2010-05-26 11:30:00,38.3,38.32,38.29,38.31,30500.0,29.0923,29.1075,29.0847,29.0999,30500.0
2010-05-26 11:35:00,38.3,38.31,38.2,38.2,45300.0,29.0923,29.0999,29.0164,29.0164,45300.0
2010-05-26 11:40:00,38.19,38.22,38.0,38.0,105600.0,29.0088,29.0316,28.8645,28.8645,105600.0
2010-05-26 11:45:00,38.0,38.05,37.87,37.9,131500.0,28.8645,28.9024,28.7657,28.7885,131500.0
2010-05-26 11:50:00,37.9,37.99,37.81,37.99,140300.0,28.7885,28.8569,28.7201,28.8569,140300.0
2010-05-26 11:55:00,37.98,38.02,37.95,37.99,35800.0,28.8493,28.8797,28.8265,28.8569,35800.0
2010-05-26 12:00:00,38.0,38.05,37.99,38.04,64300.0,28.8645,28.9024,28.8569,28.8948,64300.0
2010-05-26 12:05:00,38.04,38.08,38.03,38.04,23400.0,28.8948,28.9252,28.8872,28.8948,23400.0
2010-05-26 12:10:00,38.03,38.08,38.02,38.03,34400.0,28.8872,28.9252,28.8797,28.8872,34400.0
2010-05-26 12:15:00,38.03,38.06,38.02,38.04,25300.0,28.8872,28.91,28.8797,28.8948,25300.0
2010-05-26 12:20:00,38.04,38.14,38.03,38.12,70200.0,28.8948,28.9708,28.8872,28.9556,70200.0
2010-05-26 12:25:00,38.13,38.16,38.12,38.13,35000.0,28.9632,28.986,28.9556,28.9632,35000.0
2010-05-26 12:30:00,38.14,38.16,38.12,38.14,68600.0,28.9708,28.986,28.9556,28.9708,68600.0
2010-05-26 12:35:00,38.14,38.15,38.08,38.08,23900.0,28.9708,28.9784,28.9252,28.9252,23900.0
2010-05-26 12:40:00,38.1,38.1,38.04,38.08,33100.0,28.9404,28.9404,28.8948,28.9252,33100.0
2010-05-26 12:45:00,38.08,38.09,38.02,38.02,38800.0,28.9252,28.9328,28.8797,28.8797,38800.0
2010-05-26 12:50:00,38.02,38.07,38.01,38.04,41900.0,28.8797,28.9176,28.8721,28.8948,41900.0
2010-05-26 12:55:00,38.05,38.05,37.96,37.96,60200.0,28.9024,28.9024,28.8341,28.8341,60200.0
2010-05-26 13:00:00,37.97,37.98,37.92,37.92,109400.0,28.8417,28.8493,28.8037,28.8037,109400.0
2010-05-26 13:05:00,37.92,37.95,37.89,37.94,64200.0,28.8037,28.8265,28.7809,28.8189,64200.0
2010-05-26 13:10:00,37.94,37.94,37.88,37.88,32200.0,28.8189,28.8189,28.7733,28.7733,32200.0
2010-05-26 13:15:00,37.89,37.92,37.84,37.86,52500.0,28.7809,28.8037,28.7429,28.7581,52500.0
2010-05-26 13:20:00,37.86,37.89,37.82,37.85,82700.0,28.7581,28.7809,28.7277,28.7505,82700.0
2010-05-26 13:25:00,37.86,37.88,37.82,37.86,34200.0,28.7581,28.7733,28.7277,28.7581,34200.0
2010-05-26 13:30:00,37.86,37.94,37.86,37.94,21800.0,28.7581,28.8189,28.7581,28.8189,21800.0
2010-05-26 13:35:00,37.94,38.05,37.93,38.04,31900.0,28.8189,28.9024,28.8113,28.8948,31900.0
2010-05-26 13:40:00,38.04,38.06,37.99,37.99,32100.0,28.8948,28.91,28.8569,28.8569,32100.0
2010-05-26 13:45:00,38.0,38.02,37.97,38.02,28500.0,28.8645,28.8797,28.8417,28.8797,28500.0
2010-05-26 13:50:00,38.02,38.07,38.0,38.03,77400.0,28.8797,28.9176,28.8645,28.8872,77400.0
2010-05-26 13:55:00,38.03,38.07,38.0,38.01,35400.0,28.8872,28.9176,28.8645,28.8721,35400.0
2010-05-26 14:00:00,38.02,38.05,37.99,37.99,23300.0,28.8797,28.9024,28.8569,28.8569,23300.0
2010-05-26 14:05:00,38.0,38.02,37.97,37.98,37300.0,28.8645,28.8797,28.8417,28.8493,37300.0
2010-05-26 14:10:00,37.98,37.99,37.87,37.88,45000.0,28.8493,28.8569,28.7657,28.7733,45000.0
2010-05-26 14:15:00,37.88,37.89,37.86,37.88,83400.0,28.7733,28.7809,28.7581,28.7733,83400.0
2010-05-26 14:20:00,37.88,37.89,37.79,37.81,76300.0,28.7733,28.7809,28.7049,28.7201,76300.0
2010-05-26 14:25:00,37.81,37.84,37.76,37.83,55900.0,28.7201,28.7429,28.6822,28.7353,55900.0
2010-05-26 14:30:00,37.84,37.88,37.75,37.88,100300.0,28.7429,28.7733,28.6746,28.7733,100300.0
2010-05-26 14:35:00,37.88,37.88,37.75,37.87,65400.0,28.7733,28.7733,28.6746,28.7657,65400.0
2010-05-26 14:40:00,37.87,37.89,37.8,37.84,51600.0,28.7657,28.7809,28.7125,28.7429,51600.0
2010-05-26 14:45:00,37.83,37.84,37.72,37.76,36100.0,28.7353,28.7429,28.6518,28.6822,36100.0
2010-05-26 14:50:00,37.75,37.76,37.68,37.68,34600.0,28.6746,28.6822,28.6214,28.6214,34600.0
2010-05-26 14:55:00,37.69,37.73,37.68,37.71,39900.0,28.629,28.6594,28.6214,28.6442,39900.0
2010-05-26 15:00:00,37.71,37.84,37.71,37.81,168000.0,28.6442,28.7429,28.6442,28.7201,168000.0
2010-05-26 15:05:00,37.81,37.83,37.75,37.78,159100.0,28.7201,28.7353,28.6746,28.6973,159100.0
2010-05-26 15:10:00,37.77,37.8,37.71,37.74,133800.0,28.6898,28.7125,28.6442,28.667,133800.0
2010-05-26 15:15:00,37.74,37.75,37.65,37.66,42900.0,28.667,28.6746,28.5986,28.6062,42900.0
2010-05-26 15:20:00,37.67,37.69,37.57,37.58,63000.0,28.6138,28.629,28.5378,28.5454,63000.0
2010-05-26 15:25:00,37.57,37.58,37.4,37.47,106700.0,28.5378,28.5454,28.4087,28.4619,106700.0
2010-05-26 15:30:00,37.47,37.52,37.42,37.46,116700.0,28.4619,28.4999,28.4239,28.4543,116700.0
2010-05-26 15:35:00,37.47,37.6,37.42,37.59,117200.0,28.4619,28.5606,28.4239,28.553,117200.0
2010-05-26 15:40:00,37.6,37.69,37.6,37.64,190800.0,28.5606,28.629,28.5606,28.591,190800.0
2010-05-26 15:45:00,37.63,37.63,37.46,37.49,152800.0,28.5834,28.5834,28.4543,28.4771,152800.0
2010-05-26 15:50:00,37.48,37.56,37.48,37.54,207600.0,28.4695,28.5302,28.4695,28.515,207600.0
2010-05-26 15:55:00,37.54,37.55,37.41,37.42,251400.0,28.515,28.5226,28.4163,28.4239,251400.0
2010-05-27 09:30:00,38.05,38.33,38.05,38.29,112400.0,28.9024,29.1151,28.9024,29.0847,112400.0
2010-05-27 09:35:00,38.29,38.34,38.07,38.1,68400.0,29.0847,29.1227,28.9176,28.9404,68400.0
2010-05-27 09:40:00,38.11,38.13,37.96,37.96,78400.0,28.948,28.9632,28.8341,28.8341,78400.0
2010-05-27 09:45:00,37.96,38.06,37.92,38.05,74900.0,28.8341,28.91,28.8037,28.9024,74900.0
2010-05-27 09:50:00,38.05,38.09,37.85,37.89,123500.0,28.9024,28.9328,28.7505,28.7809,123500.0
2010-05-27 09:55:00,37.89,37.93,37.75,37.79,96400.0,28.7809,28.8113,28.6746,28.7049,96400.0
2010-05-27 10:00:00,37.79,37.79,37.7,37.73,107000.0,28.7049,28.7049,28.6366,28.6594,107000.0
2010-05-27 10:05:00,37.73,37.74,37.61,37.63,143000.0,28.6594,28.667,28.5682,28.5834,143000.0
2010-05-27 10:10:00,37.62,37.8,37.62,37.75,121100.0,28.5758,28.7125,28.5758,28.6746,121100.0
2010-05-27 10:15:00,37.75,37.82,37.72,37.79,62500.0,28.6746,28.7277,28.6518,28.7049,62500.0
2010-05-27 10:20:00,37.78,37.84,37.77,37.83,80000.0,28.6973,28.7429,28.6898,28.7353,80000.0
2010-05-27 10:25:00,37.83,37.98,37.82,37.93,70600.0,28.7353,28.8493,28.7277,28.8113,70600.0
2010-05-27 10:30:00,37.96,38.0,37.92,37.98,80700.0,28.8341,28.8645,28.8037,28.8493,80700.0
2010-05-27 10:35:00,37.98,38.0,37.89,37.9,76300.0,28.8493,28.8645,28.7809,28.7885,76300.0
2010-05-27 10:40:00,37.9,37.9,37.79,37.84,107100.0,28.7885,28.7885,28.7049,28.7429,107100.0
2010-05-27 10:45:00,37.84,37.9,37.8,37.89,42400.0,28.7429,28.7885,28.7125,28.7809,42400.0
2010-05-27 10:50:00,37.89,37.97,37.89,37.96,43200.0,28.7809,28.8417,28.7809,28.8341,43200.0
2010-05-27 10:55:00,37.96,37.97,37.94,37.94,25900.0,28.8341,28.8417,28.8189,28.8189,25900.0
2010-05-27 11:00:00,37.93,37.96,37.89,37.95,90400.0,28.8113,28.8341,28.7809,28.8265,90400.0
2010-05-27 11:05:00,37.96,38.05,37.95,38.04,135000.0,28.8341,28.9024,28.8265,28.8948,135000.0
2010-05-27 11:10:00,38.04,38.05,38.01,38.04,71600.0,28.8948,28.9024,28.8721,28.8948,71600.0
2010-05-27 11:15:00,38.04,38.06,37.98,38.02,125000.0,28.8948,28.91,28.8493,28.8797,125000.0
2010-05-27 11:20:00,38.02,38.11,38.01,38.07,65000.0,28.8797,28.948,28.8721,28.9176,65000.0
2010-05-27 11:25:00,38.06,38.1,38.06,38.09,40400.0,28.91,28.9404,28.91,28.9328,40400.0
2010-05-27 11:30:00,38.09,38.1,38.02,38.08,33400.0,28.9328,28.9404,28.8797,28.9252,33400.0
2010-05-27 11:35:00,38.07,38.15,38.05,38.08,81100.0,28.9176,28.9784,28.9024,28.9252,81100.0
2010-05-27 11:40:00,38.08,38.13,38.05,38.1,35100.0,28.9252,28.9632,28.9024,28.9404,35100.0
2010-05-27 11:45:00,38.11,38.16,38.09,38.15,58600.0,28.948,28.986,28.9328,28.9784,58600.0
2010-05-27 11:50:00,38.15,38.17,38.14,38.14,85100.0,28.9784,28.9936,28.9708,28.9708,85100.0
2010-05-27 11:55:00,38.14,38.17,38.11,38.16,75000.0,28.9708,28.9936,28.948,28.986,75000.0
2010-05-27 12:00:00,38.16,38.17,38.06,38.1,31800.0,28.986,28.9936,28.91,28.9404,31800.0
2010-05-27 12:05:00,38.1,38.1,38.04,38.08,42300.0,28.9404,28.9404,28.8948,28.9252,42300.0
2010-05-27 12:10:00,38.07,38.13,38.07,38.12,48400.0,28.9176,28.9632,28.9176,28.9556,48400.0
2010-05-27 12:15:00,38.13,38.16,38.12,38.14,58700.0,28.9632,28.986,28.9556,28.9708,58700.0
2010-05-27 12:20:00,38.14,38.15,38.12,38.13,49900.0,28.9708,28.9784,28.9556,28.9632,49900.0
2010-05-27 12:25:00,38.13,38.13,37.99,38.0,47500.0,28.9632,28.9632,28.8569,28.8645,47500.0
2010-05-27 12:30:00,38.0,38.02,37.95,37.98,29300.0,28.8645,28.8797,28.8265,28.8493,29300.0
2010-05-27 12:35:00,37.97,38.07,37.97,38.06,19500.0,28.8417,28.9176,28.8417,28.91,19500.0
2010-05-27 12:40:00,38.07,38.08,38.02,38.04,23600.0,28.9176,28.9252,28.8797,28.8948,23600.0
2010-05-27 12:45:00,38.04,38.09,38.04,38.07,18300.0,28.8948,28.9328,28.8948,28.9176,18300.0
2010-05-27 12:50:00,38.09,38.09,38.07,38.07,34800.0,28.9328,28.9328,28.9176,28.9176,34800.0
2010-05-27 12:55:00,38.08,38.12,38.06,38.06,24200.0,28.9252,28.9556,28.91,28.91,24200.0
2010-05-27 13:00:00,38.06,38.11,38.05,38.1,62300.0,28.91,28.948,28.9024,28.9404,62300.0
2010-05-27 13:05:00,38.1,38.11,38.01,38.01,77700.0,28.9404,28.948,28.8721,28.8721,77700.0
2010-05-27 13:10:00,38.02,38.05,37.99,38.01,48200.0,28.8797,28.9024,28.8569,28.8721,48200.0
2010-05-27 13:15:00,38.01,38.03,38.01,38.01,24000.0,28.8721,28.8872,28.8721,28.8721,24000.0
2010-05-27 13:20:00,38.01,38.09,38.0,38.07,47700.0,28.8721,28.9328,28.8645,28.9176,47700.0
2010-05-27 13:25:00,38.08,38.08,38.06,38.07,17000.0,28.9252,28.9252,28.91,28.9176,17000.0
2010-05-27 13:30:00,38.08,38.1,38.07,38.1,12100.0,28.9252,28.9404,28.9176,28.9404,12100.0
2010-05-27 13:35:00,38.09,38.14,38.08,38.14,62700.0,28.9328,28.9708,28.9252,28.9708,62700.0
2010-05-27 13:40:00,38.13,38.15,38.08,38.1,38600.0,28.9632,28.9784,28.9252,28.9404,38600.0
2010-05-27 13:45:00,38.1,38.11,38.08,38.11,27000.0,28.9404,28.948,28.9252,28.948,27000.0
2010-05-27 13:50:00,38.11,38.15,38.1,38.1,56500.0,28.948,28.9784,28.9404,28.9404,56500.0
2010-05-27 13:55:00,38.11,38.14,38.08,38.1,30500.0,28.948,28.9708,28.9252,28.9404,30500.0
2010-05-27 14:00:00,38.09,38.1,38.05,38.06,23700.0,28.9328,28.9404,28.9024,28.91,23700.0
2010-05-27 14:05:00,38.07,38.12,38.07,38.11,47700.0,28.9176,28.9556,28.9176,28.948,47700.0
2010-05-27 14:10:00,38.11,38.15,38.11,38.15,42000.0,28.948,28.9784,28.948,28.9784,42000.0
2010-05-27 14:15:00,38.16,38.16,38.14,38.16,30700.0,28.986,28.986,28.9708,28.986,30700.0
2010-05-27 14:20:00,38.15,38.21,38.15,38.21,37100.0,28.9784,29.024,28.9784,29.024,37100.0
2010-05-27 14:25:00,38.21,38.21,38.17,38.2,26100.0,29.024,29.024,28.9936,29.0164,26100.0
2010-05-27 14:30:00,38.2,38.22,38.16,38.18,37000.0,29.0164,29.0316,28.986,29.0012,37000.0
2010-05-27 14:35:00,38.17,38.2,38.13,38.13,39000.0,28.9936,29.0164,28.9632,28.9632,39000.0
2010-05-27 14:40:00,38.14,38.17,38.1,38.12,65000.0,28.9708,28.9936,28.9404,28.9556,65000.0
2010-05-27 14:45:00,38.12,38.19,38.11,38.19,62300.0,28.9556,29.0088,28.948,29.0088,62300.0
2010-05-27 14:50:00,38.2,38.22,38.18,38.19,38600.0,29.0164,29.0316,29.0012,29.0088,38600.0
2010-05-27 14:55:00,38.2,38.2,38.14,38.15,69500.0,29.0164,29.0164,28.9708,28.9784,69500.0
2010-05-27 15:00:00,38.15,38.16,38.15,38.16,28500.0,28.9784,28.986,28.9784,28.986,28500.0
2010-05-27 15:05:00,38.15,38.16,38.09,38.09,55200.0,28.9784,28.986,28.9328,28.9328,55200.0
2010-05-27 15:10:00,38.1,38.1,38.05,38.07,92800.0,28.9404,28.9404,28.9024,28.9176,92800.0
2010-05-27 15:15:00,38.08,38.1,38.06,38.06,75800.0,28.9252,28.9404,28.91,28.91,75800.0
2010-05-27 15:20:00,38.05,38.08,38.0,38.08,106300.0,28.9024,28.9252,28.8645,28.9252,106300.0
2010-05-27 15:25:00,38.08,38.09,38.04,38.04,56600.0,28.9252,28.9328,28.8948,28.8948,56600.0
2010-05-27 15:30:00,38.05,38.1,38.04,38.08,109900.0,28.9024,28.9404,28.8948,28.9252,109900.0
2010-05-27 15:35:00,38.08,38.12,38.07,38.1,75800.0,28.9252,28.9556,28.9176,28.9404,75800.0
2010-05-27 15:40:00,38.11,38.15,38.08,38.1,108800.0,28.948,28.9784,28.9252,28.9404,108800.0
2010-05-27 15:45:00,38.11,38.16,38.08,38.16,80200.0,28.948,28.986,28.9252,28.986,80200.0
2010-05-27 15:50:00,38.17,38.19,38.11,38.18,279400.0,28.9936,29.0088,28.948,29.0012,279400.0
2010-05-27 15:55:00,38.19,38.25,38.15,38.24,232500.0,29.0088,29.0544,28.9784,29.0468,232500.0
2010-05-28 09:30:00,38.11,38.22,37.78,37.78,144600.0,28.948,29.0316,28.6973,28.6973,144600.0
2010-05-28 09:35:00,37.77,37.96,37.68,37.89,65300.0,28.6898,28.8341,28.6214,28.7809,65300.0
2010-05-28 09:40:00,37.89,37.9,37.69,37.74,65600.0,28.7809,28.7885,28.629,28.667,65600.0
2010-05-28 09:45:00,37.74,37.81,37.68,37.76,115600.0,28.667,28.7201,28.6214,28.6822,115600.0
2010-05-28 09:50:00,37.74,37.75,37.63,37.65,78700.0,28.667,28.6746,28.5834,28.5986,78700.0
2010-05-28 09:55:00,37.65,37.67,37.59,37.65,70900.0,28.5986,28.6138,28.553,28.5986,70900.0
2010-05-28 10:00:00,37.65,37.81,37.63,37.79,102000.0,28.5986,28.7201,28.5834,28.7049,102000.0
2010-05-28 10:05:00,37.78,37.84,37.77,37.82,56800.0,28.6973,28.7429,28.6898,28.7277,56800.0
2010-05-28 10:10:00,37.83,37.94,37.82,37.94,142000.0,28.7353,28.8189,28.7277,28.8189,142000.0
2010-05-28 10:15:00,37.94,37.99,37.86,37.98,81900.0,28.8189,28.8569,28.7581,28.8493,81900.0
2010-05-28 10:20:00,37.98,38.01,37.91,38.01,86300.0,28.8493,28.8721,28.7961,28.8721,86300.0
2010-05-28 10:25:00,38.01,38.06,37.94,37.96,75800.0,28.8721,28.91,28.8189,28.8341,75800.0
2010-05-28 10:30:00,37.96,38.0,37.95,37.99,138500.0,28.8341,28.8645,28.8265,28.8569,138500.0
2010-05-28 10:35:00,37.99,38.0,37.94,37.95,67900.0,28.8569,28.8645,28.8189,28.8265,67900.0
2010-05-28 10:40:00,37.95,37.95,37.82,37.85,37000.0,28.8265,28.8265,28.7277,28.7505,37000.0
2010-05-28 10:45:00,37.86,37.9,37.8,37.83,46400.0,28.7581,28.7885,28.7125,28.7353,46400.0
2010-05-28 10:50:00,37.83,37.89,37.75,37.75,47200.0,28.7353,28.7809,28.6746,28.6746,47200.0
2010-05-28 10:55:00,37.77,37.82,37.75,37.82,30000.0,28.6898,28.7277,28.6746,28.7277,30000.0
2010-05-28 11:00:00,37.83,37.9,37.83,37.9,44900.0,28.7353,28.7885,28.7353,28.7885,44900.0
2010-05-28 11:05:00,37.9,37.91,37.84,37.89,25900.0,28.7885,28.7961,28.7429,28.7809,25900.0
2010-05-28 11:10:00,37.88,37.94,37.81,37.84,53100.0,28.7733,28.8189,28.7201,28.7429,53100.0
2010-05-28 11:15:00,37.84,37.88,37.77,37.81,30500.0,28.7429,28.7733,28.6898,28.7201,30500.0
2010-05-28 11:20:00,37.81,37.86,37.79,37.83,33700.0,28.7201,28.7581,28.7049,28.7353,33700.0
2010-05-28 11:25:00,37.82,37.86,37.77,37.86,41900.0,28.7277,28.7581,28.6898,28.7581,41900.0
2010-05-28 11:30:00,37.86,37.89,37.85,37.85,42400.0,28.7581,28.7809,28.7505,28.7505,42400.0
2010-05-28 11:35:00,37.85,37.89,37.85,37.87,19800.0,28.7505,28.7809,28.7505,28.7657,19800.0
2010-05-28 11:40:00,37.87,37.9,37.85,37.89,59000.0,28.7657,28.7885,28.7505,28.7809,59000.0
2010-05-28 11:45:00,37.88,37.89,37.85,37.87,19900.0,28.7733,28.7809,28.7505,28.7657,19900.0
2010-05-28 11:50:00,37.86,37.89,37.85,37.88,24800.0,28.7581,28.7809,28.7505,28.7733,24800.0
2010-05-28 11:55:00,37.88,37.88,37.85,37.87,16900.0,28.7733,28.7733,28.7505,28.7657,16900.0
2010-05-28 12:00:00,37.86,37.89,37.86,37.88,20700.0,28.7581,28.7809,28.7581,28.7733,20700.0
2010-05-28 12:05:00,37.87,37.91,37.86,37.9,18400.0,28.7657,28.7961,28.7581,28.7885,18400.0
2010-05-28 12:10:00,37.9,37.95,37.89,37.92,30000.0,28.7885,28.8265,28.7809,28.8037,30000.0
2010-05-28 12:15:00,37.91,37.95,37.89,37.94,22500.0,28.7961,28.8265,28.7809,28.8189,22500.0
2010-05-28 12:20:00,37.95,37.96,37.91,37.92,19500.0,28.8265,28.8341,28.7961,28.8037,19500.0
2010-05-28 12:25:00,37.92,37.93,37.9,37.9,16500.0,28.8037,28.8113,28.7885,28.7885,16500.0
2010-05-28 12:30:00,37.91,37.92,37.9,37.9,34700.0,28.7961,28.8037,28.7885,28.7885,34700.0
2010-05-28 12:35:00,37.9,37.91,37.86,37.88,144400.0,28.7885,28.7961,28.7581,28.7733,144400.0
2010-05-28 12:40:00,37.88,37.89,37.74,37.74,97700.0,28.7733,28.7809,28.667,28.667,97700.0
2010-05-28 12:45:00,37.73,37.75,37.63,37.72,52500.0,28.6594,28.6746,28.5834,28.6518,52500.0
2010-05-28 12:50:00,37.72,37.78,37.69,37.75,55700.0,28.6518,28.6973,28.629,28.6746,55700.0
2010-05-28 12:55:00,37.75,37.77,37.66,37.72,58400.0,28.6746,28.6898,28.6062,28.6518,58400.0
2010-05-28 13:00:00,37.72,37.75,37.68,37.68,31300.0,28.6518,28.6746,28.6214,28.6214,31300.0
2010-05-28 13:05:00,37.68,37.7,37.62,37.65,36400.0,28.6214,28.6366,28.5758,28.5986,36400.0
2010-05-28 13:10:00,37.65,37.68,37.6,37.63,39100.0,28.5986,28.6214,28.5606,28.5834,39100.0
2010-05-28 13:15:00,37.63,37.66,37.6,37.64,38100.0,28.5834,28.6062,28.5606,28.591,38100.0
2010-05-28 13:20:00,37.64,37.64,37.59,37.59,38600.0,28.591,28.591,28.553,28.553,38600.0
2010-05-28 13:25:00,37.6,37.62,37.51,37.56,73500.0,28.5606,28.5758,28.4923,28.5302,73500.0
2010-05-28 13:30:00,37.57,37.61,37.55,37.6,57200.0,28.5378,28.5682,28.5226,28.5606,57200.0
2010-05-28 13:35:00,37.58,37.61,37.55,37.56,40700.0,28.5454,28.5682,28.5226,28.5302,40700.0
2010-05-28 13:40:00,37.57,37.6,37.55,37.59,29600.0,28.5378,28.5606,28.5226,28.553,29600.0
2010-05-28 13:45:00,37.59,37.61,37.51,37.57,41400.0,28.553,28.5682,28.4923,28.5378,41400.0
2010-05-28 13:50:00,37.57,37.63,37.56,37.6,31400.0,28.5378,28.5834,28.5302,28.5606,31400.0
2010-05-28 13:55:00,37.59,37.6,37.55,37.59,79700.0,28.553,28.5606,28.5226,28.553,79700.0
2010-05-28 14:00:00,37.59,37.61,37.55,37.56,30100.0,28.553,28.5682,28.5226,28.5302,30100.0
2010-05-28 14:05:00,37.56,37.58,37.51,37.54,34600.0,28.5302,28.5454,28.4923,28.515,34600.0
2010-05-28 14:10:00,37.54,37.55,37.5,37.51,55100.0,28.515,28.5226,28.4847,28.4923,55100.0
2010-05-28 14:15:00,37.5,37.51,37.46,37.49,53600.0,28.4847,28.4923,28.4543,28.4771,53600.0
2010-05-28 14:20:00,37.49,37.5,37.46,37.49,36000.0,28.4771,28.4847,28.4543,28.4771,36000.0
2010-05-28 14:25:00,37.48,37.5,37.47,37.49,58900.0,28.4695,28.4847,28.4619,28.4771,58900.0
2010-05-28 14:30:00,37.49,37.49,37.47,37.48,38100.0,28.4771,28.4771,28.4619,28.4695,38100.0
2010-05-28 14:35:00,37.49,37.51,37.47,37.49,144800.0,28.4771,28.4923,28.4619,28.4771,144800.0
2010-05-28 14:40:00,37.49,37.49,37.46,37.48,40300.0,28.4771,28.4771,28.4543,28.4695,40300.0
2010-05-28 14:45:00,37.48,37.5,37.47,37.49,183300.0,28.4695,28.4847,28.4619,28.4771,183300.0
2010-05-28 14:50:00,37.49,37.54,37.48,37.49,113500.0,28.4771,28.515,28.4695,28.4771,113500.0
2010-05-28 14:55:00,37.49,37.54,37.49,37.53,70800.0,28.4771,28.515,28.4771,28.5075,70800.0
2010-05-28 15:00:00,37.53,37.56,37.48,37.5,168900.0,28.5075,28.5302,28.4695,28.4847,168900.0
2010-05-28 15:05:00,37.5,37.59,37.49,37.59,63700.0,28.4847,28.553,28.4771,28.553,63700.0
2010-05-28 15:10:00,37.6,37.72,37.59,37.69,82600.0,28.5606,28.6518,28.553,28.629,82600.0
2010-05-28 15:15:00,37.69,37.76,37.63,37.76,101300.0,28.629,28.6822,28.5834,28.6822,101300.0
2010-05-28 15:20:00,37.76,37.84,37.74,37.81,122400.0,28.6822,28.7429,28.667,28.7201,122400.0
2010-05-28 15:25:00,37.83,37.87,37.8,37.84,63000.0,28.7353,28.7657,28.7125,28.7429,63000.0
2010-05-28 15:30:00,37.85,37.93,37.84,37.9,98900.0,28.7505,28.8113,28.7429,28.7885,98900.0
2010-05-28 15:35:00,37.9,37.9,37.79,37.83,72900.0,28.7885,28.7885,28.7049,28.7353,72900.0
2010-05-28 15:40:00,37.82,37.87,37.79,37.87,81300.0,28.7277,28.7657,28.7049,28.7657,81300.0
2010-05-28 15:45:00,37.86,37.87,37.62,37.71,135000.0,28.7581,28.7657,28.5758,28.6442,135000.0
2010-05-28 15:50:00,37.71,37.74,37.66,37.71,224600.0,28.6442,28.667,28.6062,28.6442,224600.0
2010-05-28 15:55:00,37.72,37.72,37.53,37.54,188900.0,28.6518,28.6518,28.5075,28.515,188900.0
2010-06-01 09:30:00,37.28,37.38,37.13,37.17,105900.0,28.3176,28.3935,28.2036,28.234,105900.0
2010-06-01 09:35:00,37.17,37.23,37.01,37.06,97200.0,28.234,28.2796,28.1125,28.1504,97200.0
2010-06-01 09:40:00,37.08,37.14,37.01,37.05,150300.0,28.1656,28.2112,28.1125,28.1428,150300.0
2010-06-01 09:45:00,37.06,37.07,37.0,37.05,129300.0,28.1504,28.158,28.1049,28.1428,129300.0
2010-06-01 09:50:00,37.06,37.17,36.95,36.95,200700.0,28.1504,28.234,28.0669,28.0669,200700.0
2010-06-01 09:55:00,36.96,37.12,36.96,37.06,102600.0,28.0745,28.196,28.0745,28.1504,102600.0
2010-06-01 10:00:00,37.06,37.15,37.06,37.11,71800.0,28.1504,28.2188,28.1504,28.1884,71800.0
2010-06-01 10:05:00,37.1,37.28,37.1,37.26,73500.0,28.1808,28.3176,28.1808,28.3024,73500.0
2010-06-01 10:10:00,37.26,37.28,37.22,37.25,31500.0,28.3024,28.3176,28.272,28.2948,31500.0
2010-06-01 10:15:00,37.26,37.29,37.16,37.23,76100.0,28.3024,28.3252,28.2264,28.2796,76100.0
2010-06-01 10:20:00,37.24,37.34,37.24,37.28,77200.0,28.2872,28.3631,28.2872,28.3176,77200.0
2010-06-01 10:25:00,37.28,37.33,37.25,37.27,56100.0,28.3176,28.3555,28.2948,28.31,56100.0
2010-06-01 10:30:00,37.28,37.35,37.2,37.21,116000.0,28.3176,28.3707,28.2568,28.2644,116000.0
2010-06-01 10:35:00,37.21,37.28,37.21,37.22,63000.0,28.2644,28.3176,28.2644,28.272,63000.0
2010-06-01 10:40:00,37.22,37.25,37.16,37.21,59000.0,28.272,28.2948,28.2264,28.2644,59000.0
2010-06-01 10:45:00,37.21,37.26,37.16,37.2,52700.0,28.2644,28.3024,28.2264,28.2568,52700.0
2010-06-01 10:50:00,37.21,37.21,37.15,37.19,51400.0,28.2644,28.2644,28.2188,28.2492,51400.0
2010-06-01 10:55:00,37.19,37.24,37.15,37.16,41500.0,28.2492,28.2872,28.2188,28.2264,41500.0
2010-06-01 11:00:00,37.15,37.2,37.15,37.18,22700.0,28.2188,28.2568,28.2188,28.2416,22700.0
2010-06-01 11:05:00,37.17,37.21,37.15,37.21,28900.0,28.234,28.2644,28.2188,28.2644,28900.0
2010-06-01 11:10:00,37.21,37.23,37.18,37.18,32700.0,28.2644,28.2796,28.2416,28.2416,32700.0
2010-06-01 11:15:00,37.18,37.23,37.15,37.19,35800.0,28.2416,28.2796,28.2188,28.2492,35800.0
2010-06-01 11:20:00,37.18,37.26,37.17,37.25,46000.0,28.2416,28.3024,28.234,28.2948,46000.0
2010-06-01 11:25:00,37.25,37.34,37.24,37.33,95100.0,28.2948,28.3631,28.2872,28.3555,95100.0
2010-06-01 11:30:00,37.33,37.36,37.3,37.3,78400.0,28.3555,28.3783,28.3327,28.3327,78400.0
2010-06-01 11:35:00,37.3,37.31,37.22,37.26,67200.0,28.3327,28.3403,28.272,28.3024,67200.0
2010-06-01 11:40:00,37.26,37.29,37.21,37.21,28900.0,28.3024,28.3252,28.2644,28.2644,28900.0
2010-06-01 11:45:00,37.21,37.21,37.14,37.21,32200.0,28.2644,28.2644,28.2112,28.2644,32200.0
2010-06-01 11:50:00,37.21,37.23,37.15,37.18,22300.0,28.2644,28.2796,28.2188,28.2416,22300.0
2010-06-01 11:55:00,37.18,37.21,37.1,37.11,56100.0,28.2416,28.2644,28.1808,28.1884,56100.0
2010-06-01 12:00:00,37.12,37.18,37.12,37.17,22800.0,28.196,28.2416,28.196,28.234,22800.0
2010-06-01 12:05:00,37.17,37.2,37.12,37.12,47500.0,28.234,28.2568,28.196,28.196,47500.0
2010-06-01 12:10:00,37.11,37.16,37.1,37.13,37000.0,28.1884,28.2264,28.1808,28.2036,37000.0
2010-06-01 12:15:00,37.12,37.16,37.11,37.15,41400.0,28.196,28.2264,28.1884,28.2188,41400.0
2010-06-01 12:20:00,37.15,37.18,37.11,37.14,38200.0,28.2188,28.2416,28.1884,28.2112,38200.0
2010-06-01 12:25:00,37.15,37.18,37.14,37.17,29600.0,28.2188,28.2416,28.2112,28.234,29600.0
2010-06-01 12:30:00,37.17,37.19,37.14,37.18,62300.0,28.234,28.2492,28.2112,28.2416,62300.0
2010-06-01 12:35:00,37.18,37.28,37.17,37.22,88000.0,28.2416,28.3176,28.234,28.272,88000.0
2010-06-01 12:40:00,37.22,37.26,37.21,37.21,19300.0,28.272,28.3024,28.2644,28.2644,19300.0
2010-06-01 12:45:00,37.22,37.28,37.2,37.28,47500.0,28.272,28.3176,28.2568,28.3176,47500.0
2010-06-01 12:50:00,37.28,37.28,37.23,37.24,21000.0,28.3176,28.3176,28.2796,28.2872,21000.0
2010-06-01 12:55:00,37.24,37.24,37.18,37.18,19800.0,28.2872,28.2872,28.2416,28.2416,19800.0
2010-06-01 13:00:00,37.18,37.19,37.13,37.15,51600.0,28.2416,28.2492,28.2036,28.2188,51600.0
2010-06-01 13:05:00,37.15,37.19,37.14,37.15,77200.0,28.2188,28.2492,28.2112,28.2188,77200.0
2010-06-01 13:10:00,37.16,37.26,37.15,37.25,41400.0,28.2264,28.3024,28.2188,28.2948,41400.0
2010-06-01 13:15:00,37.26,37.35,37.26,37.33,44600.0,28.3024,28.3707,28.3024,28.3555,44600.0
2010-06-01 13:20:00,37.33,37.33,37.31,37.31,41300.0,28.3555,28.3555,28.3403,28.3403,41300.0
2010-06-01 13:25:00,37.32,37.32,37.28,37.28,54600.0,28.3479,28.3479,28.3176,28.3176,54600.0
2010-06-01 13:30:00,37.3,37.31,37.28,37.31,38600.0,28.3327,28.3403,28.3176,28.3403,38600.0
2010-06-01 13:35:00,37.31,37.31,37.26,37.3,58300.0,28.3403,28.3403,28.3024,28.3327,58300.0
2010-06-01 13:40:00,37.3,37.31,37.23,37.25,37100.0,28.3327,28.3403,28.2796,28.2948,37100.0
2010-06-01 13:45:00,37.25,37.26,37.2,37.24,34200.0,28.2948,28.3024,28.2568,28.2872,34200.0
2010-06-01 13:50:00,37.23,37.25,37.17,37.24,56800.0,28.2796,28.2948,28.234,28.2872,56800.0
2010-06-01 13:55:00,37.23,37.25,37.21,37.23,61400.0,28.2796,28.2948,28.2644,28.2796,61400.0
2010-06-01 14:00:00,37.23,37.24,37.17,37.24,89000.0,28.2796,28.2872,28.234,28.2872,89000.0
2010-06-01 14:05:00,37.23,37.3,37.2,37.22,129000.0,28.2796,28.3327,28.2568,28.272,129000.0
2010-06-01 14:10:00,37.21,37.23,37.17,37.18,50100.0,28.2644,28.2796,28.234,28.2416,50100.0
2010-06-01 14:15:00,37.19,37.19,37.11,37.16,51000.0,28.2492,28.2492,28.1884,28.2264,51000.0
2010-06-01 14:20:00,37.16,37.28,37.15,37.22,49700.0,28.2264,28.3176,28.2188,28.272,49700.0
2010-06-01 14:25:00,37.23,37.23,37.18,37.19,45400.0,28.2796,28.2796,28.2416,28.2492,45400.0
2010-06-01 14:30:00,37.19,37.23,37.17,37.21,56100.0,28.2492,28.2796,28.234,28.2644,56100.0
2010-06-01 14:35:00,37.2,37.29,37.18,37.26,92400.0,28.2568,28.3252,28.2416,28.3024,92400.0
2010-06-01 14:40:00,37.27,37.3,37.26,37.28,41700.0,28.31,28.3327,28.3024,28.3176,41700.0
2010-06-01 14:45:00,37.27,37.32,37.26,37.28,44100.0,28.31,28.3479,28.3024,28.3176,44100.0
2010-06-01 14:50:00,37.28,37.29,37.17,37.19,100500.0,28.3176,28.3252,28.234,28.2492,100500.0
2010-06-01 14:55:00,37.19,37.26,37.14,37.2,61700.0,28.2492,28.3024,28.2112,28.2568,61700.0
2010-06-01 15:00:00,37.22,37.24,37.17,37.21,107500.0,28.272,28.2872,28.234,28.2644,107500.0
2010-06-01 15:05:00,37.22,37.22,37.15,37.2,155000.0,28.272,28.272,28.2188,28.2568,155000.0
2010-06-01 15:10:00,37.2,37.21,37.15,37.15,109300.0,28.2568,28.2644,28.2188,28.2188,109300.0
2010-06-01 15:15:00,37.16,37.16,37.05,37.07,101300.0,28.2264,28.2264,28.1428,28.158,101300.0
2010-06-01 15:20:00,37.07,37.1,36.97,37.01,94700.0,28.158,28.1808,28.0821,28.1125,94700.0
2010-06-01 15:25:00,37.01,37.07,36.99,37.06,108600.0,28.1125,28.158,28.0973,28.1504,108600.0
2010-06-01 15:30:00,37.06,37.07,37.01,37.06,102100.0,28.1504,28.158,28.1125,28.1504,102100.0
2010-06-01 15:35:00,37.05,37.14,37.05,37.1,135500.0,28.1428,28.2112,28.1428,28.1808,135500.0
2010-06-01 15:40:00,37.09,37.12,37.0,37.01,212000.0,28.1732,28.196,28.1049,28.1125,212000.0
2010-06-01 15:45:00,36.99,37.01,36.88,36.88,225500.0,28.0973,28.1125,28.0137,28.0137,225500.0
2010-06-01 15:50:00,36.88,36.89,36.76,36.77,245600.0,28.0137,28.0213,27.9226,27.9302,245600.0
2010-06-01 15:55:00,36.77,36.8,36.68,36.69,334800.0,27.9302,27.953,27.8618,27.8694,334800.0
2010-06-02 09:30:00,36.83,37.03,36.76,36.94,101200.0,27.9757,28.1277,27.9226,28.0593,101200.0
2010-06-02 09:35:00,36.96,37.12,36.68,36.98,106800.0,28.0745,28.196,27.8618,28.0897,106800.0
2010-06-02 09:40:00,36.95,36.98,36.84,36.92,67300.0,28.0669,28.0897,27.9833,28.0441,67300.0
2010-06-02 09:45:00,36.92,36.92,36.71,36.75,123500.0,28.0441,28.0441,27.8846,27.915,123500.0
2010-06-02 09:50:00,36.78,36.78,36.52,36.66,201200.0,27.9378,27.9378,27.7403,27.8466,201200.0
2010-06-02 09:55:00,36.65,36.72,36.49,36.68,143700.0,27.839,27.8922,27.7175,27.8618,143700.0
2010-06-02 10:00:00,36.67,36.7,36.61,36.67,123700.0,27.8542,27.877,27.8086,27.8542,123700.0
2010-06-02 10:05:00,36.67,36.78,36.67,36.7,85900.0,27.8542,27.9378,27.8542,27.877,85900.0
2010-06-02 10:10:00,36.72,36.75,36.68,36.69,36300.0,27.8922,27.915,27.8618,27.8694,36300.0
2010-06-02 10:15:00,36.7,36.78,36.69,36.78,44200.0,27.877,27.9378,27.8694,27.9378,44200.0
2010-06-02 10:20:00,36.77,36.88,36.77,36.83,40700.0,27.9302,28.0137,27.9302,27.9757,40700.0
2010-06-02 10:25:00,36.84,36.86,36.78,36.81,62400.0,27.9833,27.9985,27.9378,27.9605,62400.0
2010-06-02 10:30:00,36.82,36.86,36.75,36.8,74500.0,27.9681,27.9985,27.915,27.953,74500.0
2010-06-02 10:35:00,36.81,36.86,36.66,36.74,105400.0,27.9605,27.9985,27.8466,27.9074,105400.0
2010-06-02 10:40:00,36.73,36.78,36.71,36.75,45700.0,27.8998,27.9378,27.8846,27.915,45700.0
2010-06-02 10:45:00,36.75,36.76,36.7,36.72,58500.0,27.915,27.9226,27.877,27.8922,58500.0
2010-06-02 10:50:00,36.71,36.72,36.66,36.68,69500.0,27.8846,27.8922,27.8466,27.8618,69500.0
2010-06-02 10:55:00,36.66,36.68,36.65,36.65,67900.0,27.8466,27.8618,27.839,27.839,67900.0
2010-06-02 11:00:00,36.65,36.65,36.61,36.62,59900.0,27.839,27.839,27.8086,27.8162,59900.0
2010-06-02 11:05:00,36.63,36.69,36.61,36.67,49100.0,27.8238,27.8694,27.8086,27.8542,49100.0
2010-06-02 11:10:00,36.68,36.73,36.66,36.66,44700.0,27.8618,27.8998,27.8466,27.8466,44700.0
2010-06-02 11:15:00,36.65,36.7,36.52,36.64,100600.0,27.839,27.877,27.7403,27.8314,100600.0
2010-06-02 11:20:00,36.64,36.65,36.57,36.57,83900.0,27.8314,27.839,27.7782,27.7782,83900.0
2010-06-02 11:25:00,36.57,36.59,36.55,36.55,53900.0,27.7782,27.7934,27.7631,27.7631,53900.0
2010-06-02 11:30:00,36.56,36.57,36.48,36.5,67700.0,27.7706,27.7782,27.7099,27.7251,67700.0
2010-06-02 11:35:00,36.5,36.53,36.48,36.53,64200.0,27.7251,27.7479,27.7099,27.7479,64200.0
2010-06-02 11:40:00,36.54,36.63,36.52,36.55,61000.0,27.7555,27.8238,27.7403,27.7631,61000.0
2010-06-02 11:45:00,36.55,36.55,36.5,36.53,60500.0,27.7631,27.7631,27.7251,27.7479,60500.0
2010-06-02 11:50:00,36.53,36.63,36.52,36.61,65500.0,27.7479,27.8238,27.7403,27.8086,65500.0
2010-06-02 11:55:00,36.62,36.64,36.59,36.6,30800.0,27.8162,27.8314,27.7934,27.801,30800.0
2010-06-02 12:00:00,36.59,36.6,36.57,36.59,40600.0,27.7934,27.801,27.7782,27.7934,40600.0
2010-06-02 12:05:00,36.59,36.66,36.59,36.65,42200.0,27.7934,27.8466,27.7934,27.839,42200.0
2010-06-02 12:10:00,36.65,36.72,36.65,36.72,31200.0,27.839,27.8922,27.839,27.8922,31200.0
2010-06-02 12:15:00,36.72,36.75,36.7,36.72,19000.0,27.8922,27.915,27.877,27.8922,19000.0
2010-06-02 12:20:00,36.72,36.76,36.72,36.75,32000.0,27.8922,27.9226,27.8922,27.915,32000.0
2010-06-02 12:25:00,36.75,36.76,36.74,36.75,16900.0,27.915,27.9226,27.9074,27.915,16900.0
2010-06-02 12:30:00,36.75,36.76,36.68,36.68,50200.0,27.915,27.9226,27.8618,27.8618,50200.0
2010-06-02 12:35:00,36.69,36.71,36.66,36.7,33600.0,27.8694,27.8846,27.8466,27.877,33600.0
2010-06-02 12:40:00,36.7,36.72,36.66,36.66,44100.0,27.877,27.8922,27.8466,27.8466,44100.0
2010-06-02 12:45:00,36.67,36.67,36.63,36.65,34300.0,27.8542,27.8542,27.8238,27.839,34300.0
2010-06-02 12:50:00,36.66,36.66,36.62,36.64,27200.0,27.8466,27.8466,27.8162,27.8314,27200.0
2010-06-02 12:55:00,36.63,36.65,36.58,36.6,56500.0,27.8238,27.839,27.7858,27.801,56500.0
2010-06-02 13:00:00,36.6,36.6,36.56,36.59,56500.0,27.801,27.801,27.7706,27.7934,56500.0
2010-06-02 13:05:00,36.59,36.59,36.49,36.5,68300.0,27.7934,27.7934,27.7175,27.7251,68300.0
2010-06-02 13:10:00,36.5,36.51,36.48,36.5,53400.0,27.7251,27.7327,27.7099,27.7251,53400.0
2010-06-02 13:15:00,36.5,36.51,36.46,36.49,45900.0,27.7251,27.7327,27.6947,27.7175,45900.0
2010-06-02 13:20:00,36.5,36.52,36.46,36.48,70700.0,27.7251,27.7403,27.6947,27.7099,70700.0
2010-06-02 13:25:00,36.48,36.51,36.47,36.49,31200.0,27.7099,27.7327,27.7023,27.7175,31200.0
2010-06-02 13:30:00,36.5,36.52,36.49,36.51,34000.0,27.7251,27.7403,27.7175,27.7327,34000.0
2010-06-02 13:35:00,36.52,36.56,36.5,36.56,23800.0,27.7403,27.7706,27.7251,27.7706,23800.0
2010-06-02 13:40:00,36.56,36.6,36.55,36.59,30000.0,27.7706,27.801,27.7631,27.7934,30000.0
2010-06-02 13:45:00,36.6,36.6,36.56,36.56,31100.0,27.801,27.801,27.7706,27.7706,31100.0
2010-06-02 13:50:00,36.56,36.59,36.48,36.53,157200.0,27.7706,27.7934,27.7099,27.7479,157200.0
2010-06-02 13:55:00,36.53,36.6,36.51,36.59,57300.0,27.7479,27.801,27.7327,27.7934,57300.0
2010-06-02 14:00:00,36.59,36.6,36.56,36.57,54400.0,27.7934,27.801,27.7706,27.7782,54400.0
2010-06-02 14:05:00,36.56,36.57,36.52,36.55,50900.0,27.7706,27.7782,27.7403,27.7631,50900.0
2010-06-02 14:10:00,36.56,36.56,36.5,36.52,53800.0,27.7706,27.7706,27.7251,27.7403,53800.0
2010-06-02 14:15:00,36.52,36.53,36.49,36.51,61900.0,27.7403,27.7479,27.7175,27.7327,61900.0
2010-06-02 14:20:00,36.5,36.53,36.48,36.48,47900.0,27.7251,27.7479,27.7099,27.7099,47900.0
2010-06-02 14:25:00,36.48,36.53,36.48,36.51,41700.0,27.7099,27.7479,27.7099,27.7327,41700.0
2010-06-02 14:30:00,36.51,36.51,36.49,36.49,50700.0,27.7327,27.7327,27.7175,27.7175,50700.0
2010-06-02 14:35:00,36.5,36.54,36.49,36.5,74100.0,27.7251,27.7555,27.7175,27.7251,74100.0
2010-06-02 14:40:00,36.5,36.61,36.49,36.57,96700.0,27.7251,27.8086,27.7175,27.7782,96700.0
2010-06-02 14:45:00,36.58,36.6,36.55,36.59,70000.0,27.7858,27.801,27.7631,27.7934,70000.0
2010-06-02 14:50:00,36.59,36.61,36.57,36.59,105100.0,27.7934,27.8086,27.7782,27.7934,105100.0
2010-06-02 14:55:00,36.58,36.6,36.56,36.58,48300.0,27.7858,27.801,27.7706,27.7858,48300.0
2010-06-02 15:00:00,36.58,36.67,36.57,36.67,111300.0,27.7858,27.8542,27.7782,27.8542,111300.0
2010-06-02 15:05:00,36.67,36.79,36.66,36.75,116200.0,27.8542,27.9454,27.8466,27.915,116200.0
2010-06-02 15:10:00,36.76,36.77,36.72,36.75,89400.0,27.9226,27.9302,27.8922,27.915,89400.0
2010-06-02 15:15:00,36.75,36.78,36.71,36.78,57600.0,27.915,27.9378,27.8846,27.9378,57600.0
2010-06-02 15:20:00,36.78,36.86,36.77,36.85,91400.0,27.9378,27.9985,27.9302,27.9909,91400.0
2010-06-02 15:25:00,36.85,36.86,36.78,36.82,148500.0,27.9909,27.9985,27.9378,27.9681,148500.0
2010-06-02 15:30:00,36.82,36.86,36.75,36.75,150900.0,27.9681,27.9985,27.915,27.915,150900.0
2010-06-02 15:35:00,36.74,36.82,36.72,36.74,145200.0,27.9074,27.9681,27.8922,27.9074,145200.0
2010-06-02 15:40:00,36.75,36.76,36.66,36.68,122800.0,27.915,27.9226,27.8466,27.8618,122800.0
2010-06-02 15:45:00,36.67,36.67,36.63,36.63,120300.0,27.8542,27.8542,27.8238,27.8238,120300.0
2010-06-02 15:50:00,36.63,36.82,36.63,36.82,198500.0,27.8238,27.9681,27.8238,27.9681,198500.0
2010-06-02 15:55:00,36.82,36.87,36.77,36.83,348700.0,27.9681,28.0061,27.9302,27.9757,348700.0
2010-06-03 09:30:00,36.96,37.06,36.84,36.88,127400.0,28.0745,28.1504,27.9833,28.0137,127400.0
2010-06-03 09:35:00,36.91,36.97,36.79,36.86,146900.0,28.0365,28.0821,27.9454,27.9985,146900.0
2010-06-03 09:40:00,36.86,36.92,36.85,36.88,148300.0,27.9985,28.0441,27.9909,28.0137,148300.0
2010-06-03 09:45:00,36.88,37.01,36.88,37.01,67800.0,28.0137,28.1125,28.0137,28.1125,67800.0
2010-06-03 09:50:00,37.0,37.14,37.0,37.14,55000.0,28.1049,28.2112,28.1049,28.2112,55000.0
2010-06-03 09:55:00,37.14,37.25,37.13,37.24,94100.0,28.2112,28.2948,28.2036,28.2872,94100.0
2010-06-03 10:00:00,37.25,37.25,37.11,37.14,139500.0,28.2948,28.2948,28.1884,28.2112,139500.0
2010-06-03 10:05:00,37.14,37.14,37.02,37.03,163600.0,28.2112,28.2112,28.1201,28.1277,163600.0
2010-06-03 10:10:00,37.06,37.08,37.06,37.08,48800.0,28.1504,28.1656,28.1504,28.1656,48800.0
2010-06-03 10:15:00,37.08,37.22,37.08,37.14,122000.0,28.1656,28.272,28.1656,28.2112,122000.0
2010-06-03 10:20:00,37.13,37.17,37.04,37.1,71800.0,28.2036,28.234,28.1353,28.1808,71800.0
2010-06-03 10:25:00,37.1,37.19,37.09,37.19,50000.0,28.1808,28.2492,28.1732,28.2492,50000.0
2010-06-03 10:30:00,37.19,37.22,37.14,37.21,78800.0,28.2492,28.272,28.2112,28.2644,78800.0
2010-06-03 10:35:00,37.22,37.36,37.17,37.17,141700.0,28.272,28.3783,28.234,28.234,141700.0
2010-06-03 10:40:00,37.17,37.25,37.17,37.23,65300.0,28.234,28.2948,28.234,28.2796,65300.0
2010-06-03 10:45:00,37.22,37.41,37.22,37.39,85700.0,28.272,28.4163,28.272,28.4011,85700.0
2010-06-03 10:50:00,37.38,37.47,37.36,37.37,70100.0,28.3935,28.4619,28.3783,28.3859,70100.0
2010-06-03 10:55:00,37.37,37.42,37.36,37.4,49100.0,28.3859,28.4239,28.3783,28.4087,49100.0
2010-06-03 11:00:00,37.41,37.45,37.4,37.45,38600.0,28.4163,28.4467,28.4087,28.4467,38600.0
2010-06-03 11:05:00,37.45,37.51,37.44,37.49,69700.0,28.4467,28.4923,28.4391,28.4771,69700.0
2010-06-03 11:10:00,37.49,37.57,37.49,37.53,65600.0,28.4771,28.5378,28.4771,28.5075,65600.0
2010-06-03 11:15:00,37.53,37.59,37.52,37.59,66600.0,28.5075,28.553,28.4999,28.553,66600.0
2010-06-03 11:20:00,37.59,37.62,37.57,37.6,93400.0,28.553,28.5758,28.5378,28.5606,93400.0
2010-06-03 11:25:00,37.62,37.64,37.57,37.57,38900.0,28.5758,28.591,28.5378,28.5378,38900.0
2010-06-03 11:30:00,37.57,37.65,37.56,37.65,70600.0,28.5378,28.5986,28.5302,28.5986,70600.0
2010-06-03 11:35:00,37.64,37.71,37.64,37.71,61000.0,28.591,28.6442,28.591,28.6442,61000.0
2010-06-03 11:40:00,37.7,37.75,37.69,37.75,74000.0,28.6366,28.6746,28.629,28.6746,74000.0
2010-06-03 11:45:00,37.75,37.77,37.73,37.75,37300.0,28.6746,28.6898,28.6594,28.6746,37300.0
2010-06-03 11:50:00,37.75,37.76,37.69,37.71,33700.0,28.6746,28.6822,28.629,28.6442,33700.0
2010-06-03 11:55:00,37.71,37.71,37.66,37.68,31800.0,28.6442,28.6442,28.6062,28.6214,31800.0
2010-06-03 12:00:00,37.68,37.68,37.56,37.56,42300.0,28.6214,28.6214,28.5302,28.5302,42300.0
2010-06-03 12:05:00,37.57,37.57,37.49,37.55,41200.0,28.5378,28.5378,28.4771,28.5226,41200.0
2010-06-03 12:10:00,37.55,37.59,37.53,37.55,39500.0,28.5226,28.553,28.5075,28.5226,39500.0
2010-06-03 12:15:00,37.54,37.55,37.46,37.52,37100.0,28.515,28.5226,28.4543,28.4999,37100.0
2010-06-03 12:20:00,37.51,37.51,37.37,37.39,46900.0,28.4923,28.4923,28.3859,28.4011,46900.0
2010-06-03 12:25:00,37.38,37.44,37.38,37.44,18500.0,28.3935,28.4391,28.3935,28.4391,18500.0
2010-06-03 12:30:00,37.44,37.44,37.4,37.42,29700.0,28.4391,28.4391,28.4087,28.4239,29700.0
2010-06-03 12:35:00,37.42,37.46,37.41,37.46,17800.0,28.4239,28.4543,28.4163,28.4543,17800.0
2010-06-03 12:40:00,37.45,37.47,37.43,37.44,22500.0,28.4467,28.4619,28.4315,28.4391,22500.0
2010-06-03 12:45:00,37.44,37.55,37.43,37.53,44500.0,28.4391,28.5226,28.4315,28.5075,44500.0
2010-06-03 12:50:00,37.53,37.6,37.53,37.6,49600.0,28.5075,28.5606,28.5075,28.5606,49600.0
2010-06-03 12:55:00,37.59,37.62,37.59,37.62,33700.0,28.553,28.5758,28.553,28.5758,33700.0
2010-06-03 13:00:00,37.61,37.62,37.58,37.59,39100.0,28.5682,28.5758,28.5454,28.553,39100.0
2010-06-03 13:05:00,37.59,37.72,37.59,37.71,55600.0,28.553,28.6518,28.553,28.6442,55600.0
2010-06-03 13:10:00,37.7,37.75,37.69,37.72,65900.0,28.6366,28.6746,28.629,28.6518,65900.0
2010-06-03 13:15:00,37.72,37.72,37.69,37.71,35400.0,28.6518,28.6518,28.629,28.6442,35400.0
2010-06-03 13:20:00,37.71,37.73,37.7,37.72,29100.0,28.6442,28.6594,28.6366,28.6518,29100.0
2010-06-03 13:25:00,37.73,37.73,37.66,37.69,37600.0,28.6594,28.6594,28.6062,28.629,37600.0
2010-06-03 13:30:00,37.69,37.73,37.69,37.71,24000.0,28.629,28.6594,28.629,28.6442,24000.0
2010-06-03 13:35:00,37.71,37.72,37.66,37.69,27700.0,28.6442,28.6518,28.6062,28.629,27700.0
2010-06-03 13:40:00,37.7,37.76,37.68,37.75,32700.0,28.6366,28.6822,28.6214,28.6746,32700.0
2010-06-03 13:45:00,37.75,37.77,37.73,37.73,31900.0,28.6746,28.6898,28.6594,28.6594,31900.0
2010-06-03 13:50:00,37.74,37.74,37.62,37.66,38700.0,28.667,28.667,28.5758,28.6062,38700.0
2010-06-03 13:55:00,37.66,37.67,37.63,37.63,20300.0,28.6062,28.6138,28.5834,28.5834,20300.0
2010-06-03 14:00:00,37.62,37.63,37.6,37.62,18400.0,28.5758,28.5834,28.5606,28.5758,18400.0
2010-06-03 14:05:00,37.62,37.64,37.57,37.64,31700.0,28.5758,28.591,28.5378,28.591,31700.0
2010-06-03 14:10:00,37.64,37.73,37.64,37.68,18200.0,28.591,28.6594,28.591,28.6214,18200.0
2010-06-03 14:15:00,37.68,37.7,37.67,37.7,18000.0,28.6214,28.6366,28.6138,28.6366,18000.0
2010-06-03 14:20:00,37.69,37.74,37.66,37.73,18200.0,28.629,28.667,28.6062,28.6594,18200.0
2010-06-03 14:25:00,37.73,37.76,37.72,37.74,35200.0,28.6594,28.6822,28.6518,28.667,35200.0
2010-06-03 14:30:00,37.73,37.8,37.72,37.8,30900.0,28.6594,28.7125,28.6518,28.7125,30900.0
2010-06-03 14:35:00,37.8,37.81,37.76,37.77,20000.0,28.7125,28.7201,28.6822,28.6898,20000.0
2010-06-03 14:40:00,37.77,37.81,37.76,37.8,20300.0,28.6898,28.7201,28.6822,28.7125,20300.0
2010-06-03 14:45:00,37.79,37.79,37.74,37.75,21100.0,28.7049,28.7049,28.667,28.6746,21100.0
2010-06-03 14:50:00,37.74,37.78,37.73,37.75,18600.0,28.667,28.6973,28.6594,28.6746,18600.0
2010-06-03 14:55:00,37.76,37.78,37.74,37.78,35800.0,28.6822,28.6973,28.667,28.6973,35800.0
2010-06-03 15:00:00,37.77,37.8,37.76,37.77,34800.0,28.6898,28.7125,28.6822,28.6898,34800.0
2010-06-03 15:05:00,37.77,37.78,37.72,37.73,37500.0,28.6898,28.6973,28.6518,28.6594,37500.0
2010-06-03 15:10:00,37.72,37.73,37.67,37.72,32400.0,28.6518,28.6594,28.6138,28.6518,32400.0
2010-06-03 15:15:00,37.71,37.71,37.63,37.64,25100.0,28.6442,28.6442,28.5834,28.591,25100.0
2010-06-03 15:20:00,37.64,37.7,37.64,37.69,37500.0,28.591,28.6366,28.591,28.629,37500.0
2010-06-03 15:25:00,37.7,37.8,37.7,37.79,27900.0,28.6366,28.7125,28.6366,28.7049,27900.0
2010-06-03 15:30:00,37.8,37.83,37.73,37.74,46800.0,28.7125,28.7353,28.6594,28.667,46800.0
2010-06-03 15:35:00,37.75,37.81,37.75,37.78,47100.0,28.6746,28.7201,28.6746,28.6973,47100.0
2010-06-03 15:40:00,37.78,37.88,37.77,37.88,96900.0,28.6973,28.7733,28.6898,28.7733,96900.0
2010-06-03 15:45:00,37.88,37.88,37.78,37.78,106500.0,28.7733,28.7733,28.6973,28.6973,106500.0
2010-06-03 15:50:00,37.78,37.82,37.74,37.77,153800.0,28.6973,28.7277,28.667,28.6898,153800.0
2010-06-03 15:55:00,37.77,37.84,37.77,37.82,120900.0,28.6898,28.7429,28.6898,28.7277,120900.0
2010-06-04 09:30:00,37.21,37.42,37.12,37.41,60500.0,28.2644,28.4239,28.196,28.4163,60500.0
2010-06-04 09:35:00,37.42,37.56,37.29,37.31,144500.0,28.4239,28.5302,28.3252,28.3403,144500.0
2010-06-04 09:40:00,37.31,37.37,37.25,37.31,100000.0,28.3403,28.3859,28.2948,28.3403,100000.0
2010-06-04 09:45:00,37.3,37.39,37.3,37.39,103800.0,28.3327,28.4011,28.3327,28.4011,103800.0
2010-06-04 09:50:00,37.4,37.5,37.35,37.48,56500.0,28.4087,28.4847,28.3707,28.4695,56500.0
2010-06-04 09:55:00,37.48,37.52,37.43,37.46,83200.0,28.4695,28.4999,28.4315,28.4543,83200.0
2010-06-04 10:00:00,37.46,37.5,37.43,37.5,130200.0,28.4543,28.4847,28.4315,28.4847,130200.0
2010-06-04 10:05:00,37.5,37.53,37.47,37.5,62500.0,28.4847,28.5075,28.4619,28.4847,62500.0
2010-06-04 10:10:00,37.49,37.6,37.48,37.58,126500.0,28.4771,28.5606,28.4695,28.5454,126500.0
2010-06-04 10:15:00,37.58,37.59,37.5,37.58,43500.0,28.5454,28.553,28.4847,28.5454,43500.0
2010-06-04 10:20:00,37.58,37.65,37.55,37.64,68000.0,28.5454,28.5986,28.5226,28.591,68000.0
2010-06-04 10:25:00,37.64,37.64,37.58,37.61,17100.0,28.591,28.591,28.5454,28.5682,17100.0
2010-06-04 10:30:00,37.61,37.69,37.57,37.65,133700.0,28.5682,28.629,28.5378,28.5986,133700.0
2010-06-04 10:35:00,37.65,37.76,37.65,37.75,47200.0,28.5986,28.6822,28.5986,28.6746,47200.0
2010-06-04 10:40:00,37.74,37.84,37.72,37.72,67200.0,28.667,28.7429,28.6518,28.6518,67200.0
2010-06-04 10:45:00,37.72,37.73,37.58,37.61,35100.0,28.6518,28.6594,28.5454,28.5682,35100.0
2010-06-04 10:50:00,37.61,37.62,37.58,37.6,41200.0,28.5682,28.5758,28.5454,28.5606,41200.0
2010-06-04 10:55:00,37.61,37.65,37.61,37.61,13300.0,28.5682,28.5986,28.5682,28.5682,13300.0
2010-06-04 11:00:00,37.62,37.67,37.61,37.66,25000.0,28.5758,28.6138,28.5682,28.6062,25000.0
2010-06-04 11:05:00,37.66,37.67,37.62,37.63,11700.0,28.6062,28.6138,28.5758,28.5834,11700.0
2010-06-04 11:10:00,37.63,37.63,37.6,37.63,28700.0,28.5834,28.5834,28.5606,28.5834,28700.0
2010-06-04 11:15:00,37.63,37.63,37.58,37.6,32500.0,28.5834,28.5834,28.5454,28.5606,32500.0
2010-06-04 11:20:00,37.6,37.61,37.48,37.48,26200.0,28.5606,28.5682,28.4695,28.4695,26200.0
2010-06-04 11:25:00,37.47,37.53,37.47,37.53,29600.0,28.4619,28.5075,28.4619,28.5075,29600.0
2010-06-04 11:30:00,37.53,37.56,37.52,37.52,36000.0,28.5075,28.5302,28.4999,28.4999,36000.0
2010-06-04 11:35:00,37.53,37.59,37.52,37.57,25200.0,28.5075,28.553,28.4999,28.5378,25200.0
2010-06-04 11:40:00,37.57,37.58,37.48,37.49,16700.0,28.5378,28.5454,28.4695,28.4771,16700.0
2010-06-04 11:45:00,37.48,37.53,37.47,37.49,22000.0,28.4695,28.5075,28.4619,28.4771,22000.0
2010-06-04 11:50:00,37.5,37.55,37.49,37.54,24600.0,28.4847,28.5226,28.4771,28.515,24600.0
2010-06-04 11:55:00,37.54,37.57,37.49,37.49,47200.0,28.515,28.5378,28.4771,28.4771,47200.0
2010-06-04 12:00:00,37.48,37.52,37.4,37.41,48700.0,28.4695,28.4999,28.4087,28.4163,48700.0
2010-06-04 12:05:00,37.41,37.41,37.34,37.38,33200.0,28.4163,28.4163,28.3631,28.3935,33200.0
2010-06-04 12:10:00,37.37,37.42,37.36,37.4,23700.0,28.3859,28.4239,28.3783,28.4087,23700.0
2010-06-04 12:15:00,37.4,37.5,37.39,37.49,48100.0,28.4087,28.4847,28.4011,28.4771,48100.0
2010-06-04 12:20:00,37.49,37.55,37.49,37.53,55300.0,28.4771,28.5226,28.4771,28.5075,55300.0
2010-06-04 12:25:00,37.54,37.57,37.52,37.56,39800.0,28.515,28.5378,28.4999,28.5302,39800.0
2010-06-04 12:30:00,37.55,37.55,37.52,37.52,23700.0,28.5226,28.5226,28.4999,28.4999,23700.0
2010-06-04 12:35:00,37.53,37.53,37.5,37.5,19400.0,28.5075,28.5075,28.4847,28.4847,19400.0
2010-06-04 12:40:00,37.5,37.51,37.36,37.37,21600.0,28.4847,28.4923,28.3783,28.3859,21600.0
2010-06-04 12:45:00,37.37,37.39,37.36,37.39,16800.0,28.3859,28.4011,28.3783,28.4011,16800.0
2010-06-04 12:50:00,37.38,37.51,37.38,37.51,21500.0,28.3935,28.4923,28.3935,28.4923,21500.0
2010-06-04 12:55:00,37.52,37.53,37.44,37.44,14500.0,28.4999,28.5075,28.4391,28.4391,14500.0
2010-06-04 13:00:00,37.44,37.45,37.43,37.44,15200.0,28.4391,28.4467,28.4315,28.4391,15200.0
2010-06-04 13:05:00,37.44,37.44,37.39,37.4,22500.0,28.4391,28.4391,28.4011,28.4087,22500.0
2010-06-04 13:10:00,37.41,37.43,37.38,37.39,14600.0,28.4163,28.4315,28.3935,28.4011,14600.0
2010-06-04 13:15:00,37.39,37.4,37.33,37.34,13700.0,28.4011,28.4087,28.3555,28.3631,13700.0
2010-06-04 13:20:00,37.34,37.35,37.29,37.3,14300.0,28.3631,28.3707,28.3252,28.3327,14300.0
2010-06-04 13:25:00,37.3,37.44,37.3,37.41,25400.0,28.3327,28.4391,28.3327,28.4163,25400.0
2010-06-04 13:30:00,37.4,37.4,37.32,37.32,47900.0,28.4087,28.4087,28.3479,28.3479,47900.0
2010-06-04 13:35:00,37.33,37.34,37.27,37.27,16800.0,28.3555,28.3631,28.31,28.31,16800.0
2010-06-04 13:40:00,37.27,37.31,37.25,37.31,16200.0,28.31,28.3403,28.2948,28.3403,16200.0
2010-06-04 13:45:00,37.31,37.33,37.27,37.3,19400.0,28.3403,28.3555,28.31,28.3327,19400.0
2010-06-04 13:50:00,37.3,37.35,37.29,37.3,36400.0,28.3327,28.3707,28.3252,28.3327,36400.0
2010-06-04 13:55:00,37.29,37.29,37.19,37.19,49500.0,28.3252,28.3252,28.2492,28.2492,49500.0
2010-06-04 14:00:00,37.2,37.24,37.19,37.22,24800.0,28.2568,28.2872,28.2492,28.272,24800.0
2010-06-04 14:05:00,37.23,37.23,37.12,37.12,20500.0,28.2796,28.2796,28.196,28.196,20500.0
2010-06-04 14:10:00,37.13,37.15,37.11,37.13,27800.0,28.2036,28.2188,28.1884,28.2036,27800.0
2010-06-04 14:15:00,37.14,37.15,37.1,37.11,21200.0,28.2112,28.2188,28.1808,28.1884,21200.0
2010-06-04 14:20:00,37.1,37.17,37.1,37.15,24800.0,28.1808,28.234,28.1808,28.2188,24800.0
2010-06-04 14:25:00,37.15,37.18,37.13,37.16,47600.0,28.2188,28.2416,28.2036,28.2264,47600.0
2010-06-04 14:30:00,37.16,37.18,37.14,37.15,17400.0,28.2264,28.2416,28.2112,28.2188,17400.0
2010-06-04 14:35:00,37.16,37.16,37.09,37.12,25800.0,28.2264,28.2264,28.1732,28.196,25800.0
2010-06-04 14:40:00,37.11,37.12,37.08,37.08,29600.0,28.1884,28.196,28.1656,28.1656,29600.0
2010-06-04 14:45:00,37.09,37.12,37.0,37.0,29400.0,28.1732,28.196,28.1049,28.1049,29400.0
2010-06-04 14:50:00,37.01,37.02,36.91,36.98,40700.0,28.1125,28.1201,28.0365,28.0897,40700.0
2010-06-04 14:55:00,36.98,37.05,36.96,36.98,60900.0,28.0897,28.1428,28.0745,28.0897,60900.0
2010-06-04 15:00:00,36.97,37.05,36.97,37.04,33700.0,28.0821,28.1428,28.0821,28.1353,33700.0
2010-06-04 15:05:00,37.04,37.11,36.99,37.11,88100.0,28.1353,28.1884,28.0973,28.1884,88100.0
2010-06-04 15:10:00,37.1,37.15,37.08,37.08,43900.0,28.1808,28.2188,28.1656,28.1656,43900.0
2010-06-04 15:15:00,37.09,37.14,37.05,37.09,64700.0,28.1732,28.2112,28.1428,28.1732,64700.0
2010-06-04 15:20:00,37.11,37.14,37.05,37.08,42500.0,28.1884,28.2112,28.1428,28.1656,42500.0
2010-06-04 15:25:00,37.08,37.09,37.02,37.04,40900.0,28.1656,28.1732,28.1201,28.1353,40900.0
2010-06-04 15:30:00,37.03,37.07,36.98,37.03,59000.0,28.1277,28.158,28.0897,28.1277,59000.0
2010-06-04 15:35:00,37.03,37.07,36.99,37.01,61900.0,28.1277,28.158,28.0973,28.1125,61900.0
2010-06-04 15:40:00,37.0,37.01,36.87,36.95,105200.0,28.1049,28.1125,28.0061,28.0669,105200.0
2010-06-04 15:45:00,36.95,37.11,36.94,37.04,136300.0,28.0669,28.1884,28.0593,28.1353,136300.0
2010-06-04 15:50:00,37.03,37.04,36.89,36.91,90700.0,28.1277,28.1353,28.0213,28.0365,90700.0
2010-06-04 15:55:00,36.91,36.99,36.89,36.95,145800.0,28.0365,28.0973,28.0213,28.0669,145800.0
2010-06-07 09:30:00,37.16,37.2,36.98,36.99,63400.0,28.2264,28.2568,28.0897,28.0973,63400.0
2010-06-07 09:35:00,37.0,37.05,36.91,36.91,54300.0,28.1049,28.1428,28.0365,28.0365,54300.0
2010-06-07 09:40:00,36.91,36.95,36.82,36.84,21300.0,28.0365,28.0669,27.9681,27.9833,21300.0
2010-06-07 09:45:00,36.83,36.88,36.76,36.87,27500.0,27.9757,28.0137,27.9226,28.0061,27500.0
2010-06-07 09:50:00,36.87,37.07,36.86,37.07,72700.0,28.0061,28.158,27.9985,28.158,72700.0
2010-06-07 09:55:00,37.07,37.14,37.02,37.06,36700.0,28.158,28.2112,28.1201,28.1504,36700.0
2010-06-07 10:00:00,37.06,37.11,37.03,37.1,31500.0,28.1504,28.1884,28.1277,28.1808,31500.0
2010-06-07 10:05:00,37.09,37.13,37.05,37.1,30000.0,28.1732,28.2036,28.1428,28.1808,30000.0
2010-06-07 10:10:00,37.1,37.13,37.05,37.11,33100.0,28.1808,28.2036,28.1428,28.1884,33100.0
2010-06-07 10:15:00,37.11,37.13,37.02,37.03,65900.0,28.1884,28.2036,28.1201,28.1277,65900.0
2010-06-07 10:20:00,37.03,37.18,37.02,37.16,71000.0,28.1277,28.2416,28.1201,28.2264,71000.0
2010-06-07 10:25:00,37.17,37.18,37.11,37.12,46800.0,28.234,28.2416,28.1884,28.196,46800.0
2010-06-07 10:30:00,37.12,37.12,37.09,37.1,47500.0,28.196,28.196,28.1732,28.1808,47500.0
2010-06-07 10:35:00,37.1,37.13,37.09,37.11,61400.0,28.1808,28.2036,28.1732,28.1884,61400.0
2010-06-07 10:40:00,37.11,37.16,37.1,37.15,46600.0,28.1884,28.2264,28.1808,28.2188,46600.0
2010-06-07 10:45:00,37.15,37.15,37.05,37.07,68200.0,28.2188,28.2188,28.1428,28.158,68200.0
2010-06-07 10:50:00,37.07,37.11,37.05,37.11,74700.0,28.158,28.1884,28.1428,28.1884,74700.0
2010-06-07 10:55:00,37.11,37.13,37.04,37.07,107300.0,28.1884,28.2036,28.1353,28.158,107300.0
2010-06-07 11:00:00,37.08,37.13,37.07,37.11,66900.0,28.1656,28.2036,28.158,28.1884,66900.0
2010-06-07 11:05:00,37.11,37.14,37.08,37.14,61100.0,28.1884,28.2112,28.1656,28.2112,61100.0
2010-06-07 11:10:00,37.14,37.17,37.12,37.13,47900.0,28.2112,28.234,28.196,28.2036,47900.0
2010-06-07 11:15:00,37.13,37.14,37.05,37.07,35800.0,28.2036,28.2112,28.1428,28.158,35800.0
2010-06-07 11:20:00,37.08,37.1,37.06,37.07,46800.0,28.1656,28.1808,28.1504,28.158,46800.0
2010-06-07 11:25:00,37.07,37.12,37.06,37.08,57000.0,28.158,28.196,28.1504,28.1656,57000.0
2010-06-07 11:30:00,37.08,37.08,37.0,37.01,36600.0,28.1656,28.1656,28.1049,28.1125,36600.0
2010-06-07 11:35:00,37.0,37.06,36.97,37.03,41600.0,28.1049,28.1504,28.0821,28.1277,41600.0
2010-06-07 11:40:00,37.03,37.06,37.01,37.04,65800.0,28.1277,28.1504,28.1125,28.1353,65800.0
2010-06-07 11:45:00,37.03,37.05,37.0,37.05,60900.0,28.1277,28.1428,28.1049,28.1428,60900.0
2010-06-07 11:50:00,37.05,37.06,37.01,37.03,44500.0,28.1428,28.1504,28.1125,28.1277,44500.0
2010-06-07 11:55:00,37.03,37.06,37.01,37.04,25500.0,28.1277,28.1504,28.1125,28.1353,25500.0
2010-06-07 12:00:00,37.04,37.1,37.02,37.09,90800.0,28.1353,28.1808,28.1201,28.1732,90800.0
2010-06-07 12:05:00,37.09,37.1,37.05,37.05,18100.0,28.1732,28.1808,28.1428,28.1428,18100.0
2010-06-07 12:10:00,37.05,37.08,37.04,37.06,11900.0,28.1428,28.1656,28.1353,28.1504,11900.0
2010-06-07 12:15:00,37.06,37.07,37.03,37.05,12600.0,28.1504,28.158,28.1277,28.1428,12600.0
2010-06-07 12:20:00,37.05,37.06,37.03,37.05,25200.0,28.1428,28.1504,28.1277,28.1428,25200.0
2010-06-07 12:25:00,37.05,37.06,37.0,37.0,23900.0,28.1428,28.1504,28.1049,28.1049,23900.0
2010-06-07 12:30:00,37.0,37.02,36.99,37.01,27200.0,28.1049,28.1201,28.0973,28.1125,27200.0
2010-06-07 12:35:00,37.02,37.07,37.01,37.07,22900.0,28.1201,28.158,28.1125,28.158,22900.0
2010-06-07 12:40:00,37.06,37.1,37.05,37.06,46200.0,28.1504,28.1808,28.1428,28.1504,46200.0
2010-06-07 12:45:00,37.06,37.1,37.05,37.05,40200.0,28.1504,28.1808,28.1428,28.1428,40200.0
2010-06-07 12:50:00,37.05,37.09,37.05,37.07,29400.0,28.1428,28.1732,28.1428,28.158,29400.0
2010-06-07 12:55:00,37.06,37.07,37.03,37.06,31400.0,28.1504,28.158,28.1277,28.1504,31400.0
2010-06-07 13:00:00,37.07,37.08,37.0,37.0,42400.0,28.158,28.1656,28.1049,28.1049,42400.0
2010-06-07 13:05:00,37.0,37.01,36.85,36.91,192300.0,28.1049,28.1125,27.9909,28.0365,192300.0
2010-06-07 13:10:00,36.92,36.94,36.91,36.93,13000.0,28.0441,28.0593,28.0365,28.0517,13000.0
2010-06-07 13:15:00,36.94,37.0,36.93,37.0,48100.0,28.0593,28.1049,28.0517,28.1049,48100.0
2010-06-07 13:20:00,37.0,37.06,36.99,37.04,48400.0,28.1049,28.1504,28.0973,28.1353,48400.0
2010-06-07 13:25:00,37.04,37.04,37.01,37.03,36900.0,28.1353,28.1353,28.1125,28.1277,36900.0
2010-06-07 13:30:00,37.03,37.03,36.97,37.01,47200.0,28.1277,28.1277,28.0821,28.1125,47200.0
2010-06-07 13:35:00,37.02,37.03,36.95,36.96,78200.0,28.1201,28.1277,28.0669,28.0745,78200.0
2010-06-07 13:40:00,36.97,37.0,36.92,36.96,92400.0,28.0821,28.1049,28.0441,28.0745,92400.0
2010-06-07 13:45:00,36.96,37.01,36.83,36.86,88500.0,28.0745,28.1125,27.9757,27.9985,88500.0
2010-06-07 13:50:00,36.87,36.88,36.84,36.88,49600.0,28.0061,28.0137,27.9833,28.0137,49600.0
2010-06-07 13:55:00,36.88,36.9,36.85,36.9,22500.0,28.0137,28.0289,27.9909,28.0289,22500.0
2010-06-07 14:00:00,36.9,36.9,36.84,36.9,71900.0,28.0289,28.0289,27.9833,28.0289,71900.0
2010-06-07 14:05:00,36.9,36.92,36.89,36.92,22700.0,28.0289,28.0441,28.0213,28.0441,22700.0
2010-06-07 14:10:00,36.92,36.95,36.9,36.92,43400.0,28.0441,28.0669,28.0289,28.0441,43400.0
2010-06-07 14:15:00,36.92,36.93,36.9,36.9,16900.0,28.0441,28.0517,28.0289,28.0289,16900.0
2010-06-07 14:20:00,36.91,36.92,36.87,36.87,48900.0,28.0365,28.0441,28.0061,28.0061,48900.0
2010-06-07 14:25:00,36.87,36.9,36.87,36.9,34700.0,28.0061,28.0289,28.0061,28.0289,34700.0
2010-06-07 14:30:00,36.9,36.91,36.83,36.83,52800.0,28.0289,28.0365,27.9757,27.9757,52800.0
2010-06-07 14:35:00,36.83,36.85,36.82,36.82,34400.0,27.9757,27.9909,27.9681,27.9681,34400.0
2010-06-07 14:40:00,36.83,36.83,36.8,36.81,49700.0,27.9757,27.9757,27.953,27.9605,49700.0
2010-06-07 14:45:00,36.8,36.8,36.73,36.76,46200.0,27.953,27.953,27.8998,27.9226,46200.0
2010-06-07 14:50:00,36.77,36.78,36.71,36.74,59800.0,27.9302,27.9378,27.8846,27.9074,59800.0
2010-06-07 14:55:00,36.73,36.74,36.7,36.71,41800.0,27.8998,27.9074,27.877,27.8846,41800.0
2010-06-07 15:00:00,36.72,36.72,36.65,36.68,109100.0,27.8922,27.8922,27.839,27.8618,109100.0
2010-06-07 15:05:00,36.68,36.72,36.68,36.72,95700.0,27.8618,27.8922,27.8618,27.8922,95700.0
2010-06-07 15:10:00,36.72,36.73,36.68,36.69,69800.0,27.8922,27.8998,27.8618,27.8694,69800.0
2010-06-07 15:15:00,36.69,36.7,36.64,36.64,109000.0,27.8694,27.877,27.8314,27.8314,109000.0
2010-06-07 15:20:00,36.64,36.65,36.53,36.55,94400.0,27.8314,27.839,27.7479,27.7631,94400.0
2010-06-07 15:25:00,36.54,36.54,36.48,36.48,167900.0,27.7555,27.7555,27.7099,27.7099,167900.0
2010-06-07 15:30:00,36.48,36.5,36.44,36.49,103800.0,27.7099,27.7251,27.6795,27.7175,103800.0
2010-06-07 15:35:00,36.5,36.58,36.49,36.53,102500.0,27.7251,27.7858,27.7175,27.7479,102500.0
2010-06-07 15:40:00,36.53,36.55,36.47,36.5,125400.0,27.7479,27.7631,27.7023,27.7251,125400.0
2010-06-07 15:45:00,36.51,36.6,36.49,36.52,150200.0,27.7327,27.801,27.7175,27.7403,150200.0
2010-06-07 15:50:00,36.52,36.55,36.51,36.54,81100.0,27.7403,27.7631,27.7327,27.7555,81100.0
2010-06-07 15:55:00,36.54,36.56,36.52,36.55,249100.0,27.7555,27.7706,27.7403,27.7631,249100.0
2010-06-08 09:30:00,36.46,36.57,36.05,36.47,84500.0,27.6947,27.7782,27.3833,27.7023,84500.0
2010-06-08 09:35:00,36.49,36.64,36.37,36.53,73200.0,27.7175,27.8314,27.6263,27.7479,73200.0
2010-06-08 09:40:00,36.51,36.6,36.51,36.55,146100.0,27.7327,27.801,27.7327,27.7631,146100.0
2010-06-08 09:45:00,36.55,36.62,36.52,36.59,64700.0,27.7631,27.8162,27.7403,27.7934,64700.0
2010-06-08 09:50:00,36.58,36.59,36.5,36.53,74500.0,27.7858,27.7934,27.7251,27.7479,74500.0
2010-06-08 09:55:00,36.54,36.55,36.42,36.43,47200.0,27.7555,27.7631,27.6643,27.6719,47200.0
2010-06-08 10:00:00,36.42,36.49,36.41,36.46,31200.0,27.6643,27.7175,27.6567,27.6947,31200.0
2010-06-08 10:05:00,36.46,36.57,36.44,36.55,76900.0,27.6947,27.7782,27.6795,27.7631,76900.0
2010-06-08 10:10:00,36.57,36.58,36.51,36.56,63300.0,27.7782,27.7858,27.7327,27.7706,63300.0
2010-06-08 10:15:00,36.56,36.56,36.43,36.44,59200.0,27.7706,27.7706,27.6719,27.6795,59200.0
2010-06-08 10:20:00,36.43,36.51,36.4,36.47,39100.0,27.6719,27.7327,27.6491,27.7023,39100.0
2010-06-08 10:25:00,36.45,36.53,36.41,36.51,52900.0,27.6871,27.7479,27.6567,27.7327,52900.0
2010-06-08 10:30:00,36.51,36.53,36.45,36.5,52800.0,27.7327,27.7479,27.6871,27.7251,52800.0
2010-06-08 10:35:00,36.51,36.52,36.41,36.48,113800.0,27.7327,27.7403,27.6567,27.7099,113800.0
2010-06-08 10:40:00,36.47,36.47,36.38,36.4,42600.0,27.7023,27.7023,27.6339,27.6491,42600.0
2010-06-08 10:45:00,36.4,36.42,36.38,36.4,27300.0,27.6491,27.6643,27.6339,27.6491,27300.0
2010-06-08 10:50:00,36.42,36.46,36.37,36.44,76300.0,27.6643,27.6947,27.6263,27.6795,76300.0
2010-06-08 10:55:00,36.45,36.52,36.44,36.51,32400.0,27.6871,27.7403,27.6795,27.7327,32400.0
2010-06-08 11:00:00,36.51,36.51,36.43,36.45,34100.0,27.7327,27.7327,27.6719,27.6871,34100.0
2010-06-08 11:05:00,36.45,36.47,36.39,36.42,58400.0,27.6871,27.7023,27.6415,27.6643,58400.0
2010-06-08 11:10:00,36.43,36.48,36.41,36.47,96500.0,27.6719,27.7099,27.6567,27.7023,96500.0
2010-06-08 11:15:00,36.46,36.49,36.41,36.46,55600.0,27.6947,27.7175,27.6567,27.6947,55600.0
2010-06-08 11:20:00,36.46,36.57,36.46,36.53,162200.0,27.6947,27.7782,27.6947,27.7479,162200.0
2010-06-08 11:25:00,36.53,36.55,36.42,36.45,57400.0,27.7479,27.7631,27.6643,27.6871,57400.0
2010-06-08 11:30:00,36.44,36.51,36.41,36.49,43900.0,27.6795,27.7327,27.6567,27.7175,43900.0
2010-06-08 11:35:00,36.49,36.53,36.43,36.49,72900.0,27.7175,27.7479,27.6719,27.7175,72900.0
2010-06-08 11:40:00,36.49,36.5,36.4,36.4,41700.0,27.7175,27.7251,27.6491,27.6491,41700.0
2010-06-08 11:45:00,36.4,36.49,36.38,36.49,50800.0,27.6491,27.7175,27.6339,27.7175,50800.0
2010-06-08 11:50:00,36.5,36.56,36.49,36.55,44400.0,27.7251,27.7706,27.7175,27.7631,44400.0
2010-06-08 11:55:00,36.54,36.56,36.49,36.5,54100.0,27.7555,27.7706,27.7175,27.7251,54100.0
2010-06-08 12:00:00,36.5,36.56,36.5,36.51,45300.0,27.7251,27.7706,27.7251,27.7327,45300.0
2010-06-08 12:05:00,36.51,36.54,36.5,36.51,32500.0,27.7327,27.7555,27.7251,27.7327,32500.0
2010-06-08 12:10:00,36.51,36.53,36.49,36.53,37100.0,27.7327,27.7479,27.7175,27.7479,37100.0
2010-06-08 12:15:00,36.53,36.53,36.49,36.53,48500.0,27.7479,27.7479,27.7175,27.7479,48500.0
2010-06-08 12:20:00,36.53,36.54,36.5,36.52,25200.0,27.7479,27.7555,27.7251,27.7403,25200.0
2010-06-08 12:25:00,36.53,36.53,36.49,36.49,50700.0,27.7479,27.7479,27.7175,27.7175,50700.0
2010-06-08 12:30:00,36.49,36.53,36.48,36.53,110600.0,27.7175,27.7479,27.7099,27.7479,110600.0
2010-06-08 12:35:00,36.53,36.56,36.51,36.51,36500.0,27.7479,27.7706,27.7327,27.7327,36500.0
2010-06-08 12:40:00,36.51,36.55,36.5,36.51,73300.0,27.7327,27.7631,27.7251,27.7327,73300.0
2010-06-08 12:45:00,36.51,36.55,36.47,36.55,51100.0,27.7327,27.7631,27.7023,27.7631,51100.0
2010-06-08 12:50:00,36.54,36.59,36.54,36.58,39600.0,27.7555,27.7934,27.7555,27.7858,39600.0
2010-06-08 12:55:00,36.59,36.6,36.57,36.59,30700.0,27.7934,27.801,27.7782,27.7934,30700.0
2010-06-08 13:00:00,36.59,36.6,36.51,36.52,36300.0,27.7934,27.801,27.7327,27.7403,36300.0
2010-06-08 13:05:00,36.51,36.52,36.48,36.51,21800.0,27.7327,27.7403,27.7099,27.7327,21800.0
2010-06-08 13:10:00,36.51,36.52,36.46,36.49,22200.0,27.7327,27.7403,27.6947,27.7175,22200.0
2010-06-08 13:15:00,36.49,36.53,36.48,36.53,13900.0,27.7175,27.7479,27.7099,27.7479,13900.0
2010-06-08 13:20:00,36.53,36.54,36.48,36.49,22100.0,27.7479,27.7555,27.7099,27.7175,22100.0
2010-06-08 13:25:00,36.48,36.53,36.47,36.51,23100.0,27.7099,27.7479,27.7023,27.7327,23100.0
2010-06-08 13:30:00,36.5,36.52,36.39,36.39,56700.0,27.7251,27.7403,27.6415,27.6415,56700.0
2010-06-08 13:35:00,36.4,36.42,36.38,36.39,53700.0,27.6491,27.6643,27.6339,27.6415,53700.0
2010-06-08 13:40:00,36.4,36.42,36.38,36.42,47600.0,27.6491,27.6643,27.6339,27.6643,47600.0
2010-06-08 13:45:00,36.42,36.44,36.31,36.32,31000.0,27.6643,27.6795,27.5808,27.5883,31000.0
2010-06-08 13:50:00,36.33,36.37,36.3,36.36,26100.0,27.5959,27.6263,27.5732,27.6187,26100.0
2010-06-08 13:55:00,36.37,36.42,36.36,36.42,29500.0,27.6263,27.6643,27.6187,27.6643,29500.0
2010-06-08 14:00:00,36.42,36.44,36.39,36.44,31100.0,27.6643,27.6795,27.6415,27.6795,31100.0
2010-06-08 14:05:00,36.44,36.44,36.36,36.37,34200.0,27.6795,27.6795,27.6187,27.6263,34200.0
2010-06-08 14:10:00,36.37,36.39,36.35,36.38,30100.0,27.6263,27.6415,27.6111,27.6339,30100.0
2010-06-08 14:15:00,36.38,36.41,36.35,36.4,58900.0,27.6339,27.6567,27.6111,27.6491,58900.0
2010-06-08 14:20:00,36.4,36.5,36.37,36.5,54800.0,27.6491,27.7251,27.6263,27.7251,54800.0
2010-06-08 14:25:00,36.5,36.5,36.45,36.47,64400.0,27.7251,27.7251,27.6871,27.7023,64400.0
2010-06-08 14:30:00,36.45,36.47,36.39,36.4,108600.0,27.6871,27.7023,27.6415,27.6491,108600.0
2010-06-08 14:35:00,36.39,36.5,36.39,36.44,49300.0,27.6415,27.7251,27.6415,27.6795,49300.0
2010-06-08 14:40:00,36.43,36.47,36.39,36.46,76300.0,27.6719,27.7023,27.6415,27.6947,76300.0
2010-06-08 14:45:00,36.46,36.47,36.38,36.4,51800.0,27.6947,27.7023,27.6339,27.6491,51800.0
2010-06-08 14:50:00,36.4,36.4,36.31,36.34,71900.0,27.6491,27.6491,27.5808,27.6035,71900.0
2010-06-08 14:55:00,36.35,36.4,36.33,36.33,35300.0,27.6111,27.6491,27.5959,27.5959,35300.0
2010-06-08 15:00:00,36.34,36.4,36.31,36.35,54800.0,27.6035,27.6491,27.5808,27.6111,54800.0
2010-06-08 15:05:00,36.35,36.4,36.33,36.38,46300.0,27.6111,27.6491,27.5959,27.6339,46300.0
2010-06-08 15:10:00,36.39,36.39,36.32,36.34,61400.0,27.6415,27.6415,27.5883,27.6035,61400.0
2010-06-08 15:15:00,36.34,36.35,36.27,36.31,86700.0,27.6035,27.6111,27.5504,27.5808,86700.0
2010-06-08 15:20:00,36.31,36.4,36.31,36.4,53000.0,27.5808,27.6491,27.5808,27.6491,53000.0
2010-06-08 15:25:00,36.4,36.43,36.34,36.39,169300.0,27.6491,27.6719,27.6035,27.6415,169300.0
2010-06-08 15:30:00,36.39,36.44,36.38,36.41,150400.0,27.6415,27.6795,27.6339,27.6567,150400.0
2010-06-08 15:35:00,36.4,36.5,36.4,36.48,90500.0,27.6491,27.7251,27.6491,27.7099,90500.0
2010-06-08 15:40:00,36.48,36.51,36.45,36.49,102300.0,27.7099,27.7327,27.6871,27.7175,102300.0
2010-06-08 15:45:00,36.5,36.54,36.44,36.46,193200.0,27.7251,27.7555,27.6795,27.6947,193200.0
2010-06-08 15:50:00,36.46,36.54,36.43,36.44,196800.0,27.6947,27.7555,27.6719,27.6795,196800.0
2010-06-08 15:55:00,36.44,36.47,36.35,36.45,315600.0,27.6795,27.7023,27.6111,27.6871,315600.0
2010-06-09 09:30:00,36.71,36.76,36.65,36.7,40100.0,27.8846,27.9226,27.839,27.877,40100.0
2010-06-09 09:35:00,36.7,36.71,36.53,36.69,43500.0,27.877,27.8846,27.7479,27.8694,43500.0
2010-06-09 09:40:00,36.7,36.78,36.62,36.75,74700.0,27.877,27.9378,27.8162,27.915,74700.0
2010-06-09 09:45:00,36.74,36.75,36.68,36.7,104600.0,27.9074,27.915,27.8618,27.877,104600.0
2010-06-09 09:50:00,36.7,36.77,36.7,36.75,45300.0,27.877,27.9302,27.877,27.915,45300.0
2010-06-09 09:55:00,36.74,36.79,36.7,36.78,59300.0,27.9074,27.9454,27.877,27.9378,59300.0
2010-06-09 10:00:00,36.78,36.8,36.71,36.77,30700.0,27.9378,27.953,27.8846,27.9302,30700.0
2010-06-09 10:05:00,36.77,36.79,36.67,36.67,50100.0,27.9302,27.9454,27.8542,27.8542,50100.0
2010-06-09 10:10:00,36.67,36.72,36.67,36.69,40300.0,27.8542,27.8922,27.8542,27.8694,40300.0
2010-06-09 10:15:00,36.69,36.76,36.69,36.76,59000.0,27.8694,27.9226,27.8694,27.9226,59000.0
2010-06-09 10:20:00,36.76,36.77,36.72,36.76,66900.0,27.9226,27.9302,27.8922,27.9226,66900.0
2010-06-09 10:25:00,36.76,36.8,36.76,36.78,31200.0,27.9226,27.953,27.9226,27.9378,31200.0
2010-06-09 10:30:00,36.78,36.86,36.75,36.77,77300.0,27.9378,27.9985,27.915,27.9302,77300.0
2010-06-09 10:35:00,36.77,36.78,36.67,36.71,80300.0,27.9302,27.9378,27.8542,27.8846,80300.0
2010-06-09 10:40:00,36.72,36.79,36.69,36.79,31500.0,27.8922,27.9454,27.8694,27.9454,31500.0
2010-06-09 10:45:00,36.79,36.87,36.78,36.83,98900.0,27.9454,28.0061,27.9378,27.9757,98900.0
2010-06-09 10:50:00,36.83,36.93,36.83,36.89,126500.0,27.9757,28.0517,27.9757,28.0213,126500.0
2010-06-09 10:55:00,36.89,36.9,36.83,36.86,50900.0,28.0213,28.0289,27.9757,27.9985,50900.0
2010-06-09 11:00:00,36.87,36.93,36.86,36.92,54000.0,28.0061,28.0517,27.9985,28.0441,54000.0
2010-06-09 11:05:00,36.92,37.02,36.92,36.99,166100.0,28.0441,28.1201,28.0441,28.0973,166100.0
2010-06-09 11:10:00,36.99,37.0,36.95,36.96,43400.0,28.0973,28.1049,28.0669,28.0745,43400.0
2010-06-09 11:15:00,36.96,36.99,36.96,36.98,43900.0,28.0745,28.0973,28.0745,28.0897,43900.0
2010-06-09 11:20:00,36.99,37.02,36.98,36.98,50100.0,28.0973,28.1201,28.0897,28.0897,50100.0
2010-06-09 11:25:00,36.99,37.02,36.95,37.0,31800.0,28.0973,28.1201,28.0669,28.1049,31800.0
2010-06-09 11:30:00,37.0,37.01,36.97,36.98,36800.0,28.1049,28.1125,28.0821,28.0897,36800.0
2010-06-09 11:35:00,36.99,36.99,36.96,36.99,57400.0,28.0973,28.0973,28.0745,28.0973,57400.0
2010-06-09 11:40:00,36.99,36.99,36.96,36.96,40500.0,28.0973,28.0973,28.0745,28.0745,40500.0
2010-06-09 11:45:00,36.97,36.97,36.95,36.96,65600.0,28.0821,28.0821,28.0669,28.0745,65600.0
2010-06-09 11:50:00,36.96,37.01,36.95,36.99,66700.0,28.0745,28.1125,28.0669,28.0973,66700.0
2010-06-09 11:55:00,36.98,37.0,36.98,36.99,38100.0,28.0897,28.1049,28.0897,28.0973,38100.0
2010-06-09 12:00:00,36.99,36.99,36.95,36.96,67400.0,28.0973,28.0973,28.0669,28.0745,67400.0
2010-06-09 12:05:00,36.95,36.96,36.93,36.94,66200.0,28.0669,28.0745,28.0517,28.0593,66200.0
2010-06-09 12:10:00,36.94,36.94,36.89,36.89,36400.0,28.0593,28.0593,28.0213,28.0213,36400.0
2010-06-09 12:15:00,36.89,36.9,36.86,36.87,48200.0,28.0213,28.0289,27.9985,28.0061,48200.0
2010-06-09 12:20:00,36.88,36.93,36.88,36.91,77500.0,28.0137,28.0517,28.0137,28.0365,77500.0
2010-06-09 12:25:00,36.91,36.94,36.9,36.92,49000.0,28.0365,28.0593,28.0289,28.0441,49000.0
2010-06-09 12:30:00,36.92,36.92,36.9,36.9,18700.0,28.0441,28.0441,28.0289,28.0289,18700.0
2010-06-09 12:35:00,36.89,36.89,36.86,36.89,23200.0,28.0213,28.0213,27.9985,28.0213,23200.0
2010-06-09 12:40:00,36.89,36.9,36.88,36.9,23100.0,28.0213,28.0289,28.0137,28.0289,23100.0
2010-06-09 12:45:00,36.9,36.91,36.89,36.9,26700.0,28.0289,28.0365,28.0213,28.0289,26700.0
2010-06-09 12:50:00,36.9,36.95,36.89,36.94,25700.0,28.0289,28.0669,28.0213,28.0593,25700.0
2010-06-09 12:55:00,36.94,36.95,36.94,36.94,19600.0,28.0593,28.0669,28.0593,28.0593,19600.0
2010-06-09 13:00:00,36.95,36.96,36.92,36.92,31500.0,28.0669,28.0745,28.0441,28.0441,31500.0
2010-06-09 13:05:00,36.92,36.93,36.89,36.9,20000.0,28.0441,28.0517,28.0213,28.0289,20000.0
2010-06-09 13:10:00,36.88,36.88,36.84,36.87,28600.0,28.0137,28.0137,27.9833,28.0061,28600.0
2010-06-09 13:15:00,36.87,36.89,36.86,36.89,12000.0,28.0061,28.0213,27.9985,28.0213,12000.0
2010-06-09 13:20:00,36.89,36.93,36.89,36.93,26900.0,28.0213,28.0517,28.0213,28.0517,26900.0
2010-06-09 13:25:00,36.93,36.96,36.92,36.92,22500.0,28.0517,28.0745,28.0441,28.0441,22500.0
2010-06-09 13:30:00,36.92,36.94,36.85,36.85,21600.0,28.0441,28.0593,27.9909,27.9909,21600.0
2010-06-09 13:35:00,36.85,36.86,36.84,36.85,22600.0,27.9909,27.9985,27.9833,27.9909,22600.0
2010-06-09 13:40:00,36.85,36.85,36.78,36.79,43900.0,27.9909,27.9909,27.9378,27.9454,43900.0
2010-06-09 13:45:00,36.79,36.85,36.79,36.85,23300.0,27.9454,27.9909,27.9454,27.9909,23300.0
2010-06-09 13:50:00,36.85,36.91,36.85,36.9,16500.0,27.9909,28.0365,27.9909,28.0289,16500.0
2010-06-09 13:55:00,36.91,36.92,36.88,36.91,24400.0,28.0365,28.0441,28.0137,28.0365,24400.0
2010-06-09 14:00:00,36.91,36.95,36.78,36.78,45300.0,28.0365,28.0669,27.9378,27.9378,45300.0
2010-06-09 14:05:00,36.77,36.78,36.7,36.76,35100.0,27.9302,27.9378,27.877,27.9226,35100.0
2010-06-09 14:10:00,36.76,36.85,36.75,36.85,32600.0,27.9226,27.9909,27.915,27.9909,32600.0
2010-06-09 14:15:00,36.85,36.89,36.83,36.86,28000.0,27.9909,28.0213,27.9757,27.9985,28000.0
2010-06-09 14:20:00,36.87,36.88,36.82,36.86,21600.0,28.0061,28.0137,27.9681,27.9985,21600.0
2010-06-09 14:25:00,36.87,36.94,36.83,36.93,26200.0,28.0061,28.0593,27.9757,28.0517,26200.0
2010-06-09 14:30:00,36.94,36.94,36.87,36.89,54800.0,28.0593,28.0593,28.0061,28.0213,54800.0
2010-06-09 14:35:00,36.89,36.92,36.87,36.89,36900.0,28.0213,28.0441,28.0061,28.0213,36900.0
2010-06-09 14:40:00,36.9,36.9,36.85,36.85,20800.0,28.0289,28.0289,27.9909,27.9909,20800.0
2010-06-09 14:45:00,36.85,36.86,36.79,36.81,26500.0,27.9909,27.9985,27.9454,27.9605,26500.0
2010-06-09 14:50:00,36.81,36.83,36.76,36.79,38200.0,27.9605,27.9757,27.9226,27.9454,38200.0
2010-06-09 14:55:00,36.77,36.77,36.69,36.69,18100.0,27.9302,27.9302,27.8694,27.8694,18100.0
2010-06-09 15:00:00,36.68,36.72,36.62,36.71,51200.0,27.8618,27.8922,27.8162,27.8846,51200.0
2010-06-09 15:05:00,36.72,36.73,36.68,36.72,62500.0,27.8922,27.8998,27.8618,27.8922,62500.0
2010-06-09 15:10:00,36.73,36.73,36.62,36.65,69500.0,27.8998,27.8998,27.8162,27.839,69500.0
2010-06-09 15:15:00,36.65,36.66,36.52,36.53,53600.0,27.839,27.8466,27.7403,27.7479,53600.0
2010-06-09 15:20:00,36.52,36.54,36.45,36.54,60100.0,27.7403,27.7555,27.6871,27.7555,60100.0
2010-06-09 15:25:00,36.54,36.62,36.52,36.62,61800.0,27.7555,27.8162,27.7403,27.8162,61800.0
2010-06-09 15:30:00,36.61,36.61,36.49,36.49,109800.0,27.8086,27.8086,27.7175,27.7175,109800.0
2010-06-09 15:35:00,36.49,36.52,36.4,36.48,103900.0,27.7175,27.7403,27.6491,27.7099,103900.0
2010-06-09 15:40:00,36.47,36.5,36.4,36.44,109100.0,27.7023,27.7251,27.6491,27.6795,109100.0
2010-06-09 15:45:00,36.45,36.47,36.37,36.4,110900.0,27.6871,27.7023,27.6263,27.6491,110900.0
2010-06-09 15:50:00,36.39,36.4,36.31,36.38,90600.0,27.6415,27.6491,27.5808,27.6339,90600.0
2010-06-09 15:55:00,36.39,36.43,36.3,36.42,145800.0,27.6415,27.6719,27.5732,27.6643,145800.0
2010-06-10 09:30:00,37.01,37.13,37.0,37.08,86000.0,28.1125,28.2036,28.1049,28.1656,86000.0
2010-06-10 09:35:00,37.05,37.1,36.99,37.05,77500.0,28.1428,28.1808,28.0973,28.1428,77500.0
2010-06-10 09:40:00,37.05,37.13,37.03,37.08,59100.0,28.1428,28.2036,28.1277,28.1656,59100.0
2010-06-10 09:45:00,37.08,37.14,37.05,37.13,53700.0,28.1656,28.2112,28.1428,28.2036,53700.0
2010-06-10 09:50:00,37.12,37.17,37.07,37.08,93100.0,28.196,28.234,28.158,28.1656,93100.0
2010-06-10 09:55:00,37.08,37.27,37.07,37.27,34700.0,28.1656,28.31,28.158,28.31,34700.0
2010-06-10 10:00:00,37.26,37.34,37.26,37.3,79000.0,28.3024,28.3631,28.3024,28.3327,79000.0
2010-06-10 10:05:00,37.3,37.34,37.25,37.3,29300.0,28.3327,28.3631,28.2948,28.3327,29300.0
2010-06-10 10:10:00,37.3,37.3,37.23,37.3,53700.0,28.3327,28.3327,28.2796,28.3327,53700.0
2010-06-10 10:15:00,37.29,37.29,37.24,37.24,34000.0,28.3252,28.3252,28.2872,28.2872,34000.0
2010-06-10 10:20:00,37.25,37.26,37.23,37.23,36600.0,28.2948,28.3024,28.2796,28.2796,36600.0
2010-06-10 10:25:00,37.23,37.26,37.23,37.25,35000.0,28.2796,28.3024,28.2796,28.2948,35000.0
2010-06-10 10:30:00,37.26,37.28,37.24,37.25,20500.0,28.3024,28.3176,28.2872,28.2948,20500.0
2010-06-10 10:35:00,37.25,37.26,37.1,37.16,40700.0,28.2948,28.3024,28.1808,28.2264,40700.0
2010-06-10 10:40:00,37.14,37.16,37.1,37.16,18200.0,28.2112,28.2264,28.1808,28.2264,18200.0
2010-06-10 10:45:00,37.16,37.25,37.16,37.22,37100.0,28.2264,28.2948,28.2264,28.272,37100.0
2010-06-10 10:50:00,37.23,37.31,37.22,37.28,60000.0,28.2796,28.3403,28.272,28.3176,60000.0
2010-06-10 10:55:00,37.28,37.3,37.25,37.28,29400.0,28.3176,28.3327,28.2948,28.3176,29400.0
2010-06-10 11:00:00,37.27,37.34,37.14,37.34,174800.0,28.31,28.3631,28.2112,28.3631,174800.0
2010-06-10 11:05:00,37.34,37.41,37.34,37.35,135100.0,28.3631,28.4163,28.3631,28.3707,135100.0
2010-06-10 11:10:00,37.37,37.39,37.35,37.37,35500.0,28.3859,28.4011,28.3707,28.3859,35500.0
2010-06-10 11:15:00,37.37,37.42,37.37,37.4,29700.0,28.3859,28.4239,28.3859,28.4087,29700.0
2010-06-10 11:20:00,37.4,37.46,37.4,37.42,36900.0,28.4087,28.4543,28.4087,28.4239,36900.0
2010-06-10 11:25:00,37.41,37.41,37.39,37.39,17300.0,28.4163,28.4163,28.4011,28.4011,17300.0
2010-06-10 11:30:00,37.39,37.41,37.38,37.38,29500.0,28.4011,28.4163,28.3935,28.3935,29500.0
2010-06-10 11:35:00,37.37,37.39,37.36,37.38,17700.0,28.3859,28.4011,28.3783,28.3935,17700.0
2010-06-10 11:40:00,37.38,37.38,37.33,37.33,20900.0,28.3935,28.3935,28.3555,28.3555,20900.0
2010-06-10 11:45:00,37.33,37.34,37.26,37.26,33400.0,28.3555,28.3631,28.3024,28.3024,33400.0
2010-06-10 11:50:00,37.26,37.29,37.26,37.29,12100.0,28.3024,28.3252,28.3024,28.3252,12100.0
2010-06-10 11:55:00,37.3,37.32,37.28,37.29,11200.0,28.3327,28.3479,28.3176,28.3252,11200.0
2010-06-10 12:00:00,37.29,37.3,37.18,37.19,18100.0,28.3252,28.3327,28.2416,28.2492,18100.0
2010-06-10 12:05:00,37.18,37.19,37.16,37.17,13100.0,28.2416,28.2492,28.2264,28.234,13100.0
2010-06-10 12:10:00,37.17,37.18,37.14,37.17,13500.0,28.234,28.2416,28.2112,28.234,13500.0
2010-06-10 12:15:00,37.17,37.26,37.16,37.2,16200.0,28.234,28.3024,28.2264,28.2568,16200.0
2010-06-10 12:20:00,37.21,37.25,37.2,37.22,11300.0,28.2644,28.2948,28.2568,28.272,11300.0
2010-06-10 12:25:00,37.23,37.26,37.23,37.25,12600.0,28.2796,28.3024,28.2796,28.2948,12600.0
2010-06-10 12:30:00,37.24,37.29,37.24,37.24,48000.0,28.2872,28.3252,28.2872,28.2872,48000.0
2010-06-10 12:35:00,37.24,37.25,37.18,37.22,14000.0,28.2872,28.2948,28.2416,28.272,14000.0
2010-06-10 12:40:00,37.22,37.25,37.18,37.18,11000.0,28.272,28.2948,28.2416,28.2416,11000.0
2010-06-10 12:45:00,37.18,37.19,37.12,37.15,13000.0,28.2416,28.2492,28.196,28.2188,13000.0
2010-06-10 12:50:00,37.16,37.22,37.15,37.21,8100.0,28.2264,28.272,28.2188,28.2644,8100.0
2010-06-10 12:55:00,37.22,37.22,37.16,37.22,11300.0,28.272,28.272,28.2264,28.272,11300.0
2010-06-10 13:00:00,37.22,37.22,37.2,37.2,23900.0,28.272,28.272,28.2568,28.2568,23900.0
2010-06-10 13:05:00,37.2,37.22,37.17,37.21,27000.0,28.2568,28.272,28.234,28.2644,27000.0
2010-06-10 13:10:00,37.2,37.24,37.2,37.23,16400.0,28.2568,28.2872,28.2568,28.2796,16400.0
2010-06-10 13:15:00,37.23,37.24,37.19,37.24,19100.0,28.2796,28.2872,28.2492,28.2872,19100.0
2010-06-10 13:20:00,37.23,37.26,37.19,37.21,16100.0,28.2796,28.3024,28.2492,28.2644,16100.0
2010-06-10 13:25:00,37.2,37.32,37.2,37.29,20300.0,28.2568,28.3479,28.2568,28.3252,20300.0
2010-06-10 13:30:00,37.28,37.33,37.26,37.32,19300.0,28.3176,28.3555,28.3024,28.3479,19300.0
2010-06-10 13:35:00,37.32,37.33,37.29,37.32,11600.0,28.3479,28.3555,28.3252,28.3479,11600.0
2010-06-10 13:40:00,37.32,37.32,37.27,37.28,7600.0,28.3479,28.3479,28.31,28.3176,7600.0
2010-06-10 13:45:00,37.29,37.37,37.29,37.37,19300.0,28.3252,28.3859,28.3252,28.3859,19300.0
2010-06-10 13:50:00,37.38,37.41,37.38,37.41,42700.0,28.3935,28.4163,28.3935,28.4163,42700.0
2010-06-10 13:55:00,37.4,37.42,37.39,37.41,14600.0,28.4087,28.4239,28.4011,28.4163,14600.0
2010-06-10 14:00:00,37.4,37.41,37.4,37.4,9200.0,28.4087,28.4163,28.4087,28.4087,9200.0
2010-06-10 14:05:00,37.4,37.41,37.39,37.4,61600.0,28.4087,28.4163,28.4011,28.4087,61600.0
2010-06-10 14:10:00,37.4,37.41,37.38,37.38,19000.0,28.4087,28.4163,28.3935,28.3935,19000.0
2010-06-10 14:15:00,37.38,37.45,37.38,37.43,21400.0,28.3935,28.4467,28.3935,28.4315,21400.0
2010-06-10 14:20:00,37.44,37.49,37.41,37.49,31100.0,28.4391,28.4771,28.4163,28.4771,31100.0
2010-06-10 14:25:00,37.49,37.51,37.47,37.47,19100.0,28.4771,28.4923,28.4619,28.4619,19100.0
2010-06-10 14:30:00,37.47,37.49,37.47,37.49,11500.0,28.4619,28.4771,28.4619,28.4771,11500.0
2010-06-10 14:35:00,37.49,37.52,37.48,37.52,19600.0,28.4771,28.4999,28.4695,28.4999,19600.0
2010-06-10 14:40:00,37.51,37.54,37.51,37.54,15400.0,28.4923,28.515,28.4923,28.515,15400.0
2010-06-10 14:45:00,37.53,37.54,37.52,37.54,15400.0,28.5075,28.515,28.4999,28.515,15400.0
2010-06-10 14:50:00,37.53,37.59,37.53,37.55,52500.0,28.5075,28.553,28.5075,28.5226,52500.0
2010-06-10 14:55:00,37.55,37.56,37.51,37.52,19200.0,28.5226,28.5302,28.4923,28.4999,19200.0
2010-06-10 15:00:00,37.51,37.54,37.47,37.49,12100.0,28.4923,28.515,28.4619,28.4771,12100.0
2010-06-10 15:05:00,37.49,37.52,37.47,37.51,22000.0,28.4771,28.4999,28.4619,28.4923,22000.0
2010-06-10 15:10:00,37.51,37.53,37.47,37.49,43600.0,28.4923,28.5075,28.4619,28.4771,43600.0
2010-06-10 15:15:00,37.48,37.6,37.47,37.57,40600.0,28.4695,28.5606,28.4619,28.5378,40600.0
2010-06-10 15:20:00,37.58,37.63,37.57,37.6,26400.0,28.5454,28.5834,28.5378,28.5606,26400.0
2010-06-10 15:25:00,37.59,37.63,37.58,37.59,47800.0,28.553,28.5834,28.5454,28.553,47800.0
2010-06-10 15:30:00,37.58,37.66,37.58,37.63,78100.0,28.5454,28.6062,28.5454,28.5834,78100.0
2010-06-10 15:35:00,37.64,37.64,37.57,37.57,39100.0,28.591,28.591,28.5378,28.5378,39100.0
2010-06-10 15:40:00,37.58,37.64,37.57,37.64,43800.0,28.5454,28.591,28.5378,28.591,43800.0
2010-06-10 15:45:00,37.64,37.66,37.59,37.62,203100.0,28.591,28.6062,28.553,28.5758,203100.0
2010-06-10 15:50:00,37.61,37.69,37.6,37.64,117100.0,28.5682,28.629,28.5606,28.591,117100.0
2010-06-10 15:55:00,37.64,37.66,37.63,37.65,250400.0,28.591,28.6062,28.5834,28.5986,250400.0
2010-06-11 09:30:00,37.47,37.54,37.25,37.41,45800.0,28.4619,28.515,28.2948,28.4163,45800.0
2010-06-11 09:35:00,37.4,37.49,37.25,37.37,32300.0,28.4087,28.4771,28.2948,28.3859,32300.0
2010-06-11 09:40:00,37.37,37.46,37.31,37.31,26600.0,28.3859,28.4543,28.3403,28.3403,26600.0
2010-06-11 09:45:00,37.3,37.31,37.17,37.2,31700.0,28.3327,28.3403,28.234,28.2568,31700.0
2010-06-11 09:50:00,37.23,37.41,37.22,37.41,27200.0,28.2796,28.4163,28.272,28.4163,27200.0
2010-06-11 09:55:00,37.43,37.6,37.41,37.5,44700.0,28.4315,28.5606,28.4163,28.4847,44700.0
2010-06-11 10:00:00,37.49,37.49,37.35,37.43,33500.0,28.4771,28.4771,28.3707,28.4315,33500.0
2010-06-11 10:05:00,37.41,37.5,37.41,37.49,34900.0,28.4163,28.4847,28.4163,28.4771,34900.0
2010-06-11 10:10:00,37.5,37.5,37.48,37.5,25900.0,28.4847,28.4847,28.4695,28.4847,25900.0
2010-06-11 10:15:00,37.5,37.5,37.45,37.49,23300.0,28.4847,28.4847,28.4467,28.4771,23300.0
2010-06-11 10:20:00,37.49,37.57,37.48,37.54,28900.0,28.4771,28.5378,28.4695,28.515,28900.0
2010-06-11 10:25:00,37.53,37.53,37.47,37.49,16900.0,28.5075,28.5075,28.4619,28.4771,16900.0
2010-06-11 10:30:00,37.49,37.5,37.39,37.41,25600.0,28.4771,28.4847,28.4011,28.4163,25600.0
2010-06-11 10:35:00,37.4,37.43,37.38,37.41,15000.0,28.4087,28.4315,28.3935,28.4163,15000.0
2010-06-11 10:40:00,37.41,37.47,37.4,37.44,13500.0,28.4163,28.4619,28.4087,28.4391,13500.0
2010-06-11 10:45:00,37.44,37.44,37.41,37.44,14800.0,28.4391,28.4391,28.4163,28.4391,14800.0
2010-06-11 10:50:00,37.43,37.45,37.28,37.33,26600.0,28.4315,28.4467,28.3176,28.3555,26600.0
2010-06-11 10:55:00,37.33,37.38,37.33,37.36,13200.0,28.3555,28.3935,28.3555,28.3783,13200.0
2010-06-11 11:00:00,37.36,37.42,37.35,37.41,21300.0,28.3783,28.4239,28.3707,28.4163,21300.0
2010-06-11 11:05:00,37.43,37.43,37.24,37.24,37200.0,28.4315,28.4315,28.2872,28.2872,37200.0
2010-06-11 11:10:00,37.23,37.31,37.21,37.27,18600.0,28.2796,28.3403,28.2644,28.31,18600.0
2010-06-11 11:15:00,37.27,37.3,37.23,37.29,19700.0,28.31,28.3327,28.2796,28.3252,19700.0
2010-06-11 11:20:00,37.3,37.41,37.28,37.39,26900.0,28.3327,28.4163,28.3176,28.4011,26900.0
2010-06-11 11:25:00,37.4,37.51,37.38,37.45,51700.0,28.4087,28.4923,28.3935,28.4467,51700.0
2010-06-11 11:30:00,37.45,37.48,37.44,37.48,13600.0,28.4467,28.4695,28.4391,28.4695,13600.0
2010-06-11 11:35:00,37.47,37.56,37.44,37.46,59800.0,28.4619,28.5302,28.4391,28.4543,59800.0
2010-06-11 11:40:00,37.46,37.48,37.43,37.45,19500.0,28.4543,28.4695,28.4315,28.4467,19500.0
2010-06-11 11:45:00,37.45,37.48,37.43,37.48,23700.0,28.4467,28.4695,28.4315,28.4695,23700.0
2010-06-11 11:50:00,37.48,37.49,37.47,37.49,20200.0,28.4695,28.4771,28.4619,28.4771,20200.0
2010-06-11 11:55:00,37.48,37.49,37.43,37.43,35300.0,28.4695,28.4771,28.4315,28.4315,35300.0
2010-06-11 12:00:00,37.44,37.44,37.36,37.39,18500.0,28.4391,28.4391,28.3783,28.4011,18500.0
2010-06-11 12:05:00,37.39,37.45,37.38,37.44,16600.0,28.4011,28.4467,28.3935,28.4391,16600.0
2010-06-11 12:10:00,37.45,37.48,37.45,37.48,39000.0,28.4467,28.4695,28.4467,28.4695,39000.0
2010-06-11 12:15:00,37.47,37.49,37.43,37.46,25600.0,28.4619,28.4771,28.4315,28.4543,25600.0
2010-06-11 12:20:00,37.46,37.46,37.37,37.38,14600.0,28.4543,28.4543,28.3859,28.3935,14600.0
2010-06-11 12:25:00,37.37,37.39,37.35,37.37,9100.0,28.3859,28.4011,28.3707,28.3859,9100.0
2010-06-11 12:30:00,37.37,37.38,37.33,37.37,12800.0,28.3859,28.3935,28.3555,28.3859,12800.0
2010-06-11 12:35:00,37.37,37.39,37.37,37.38,8000.0,28.3859,28.4011,28.3859,28.3935,8000.0
2010-06-11 12:40:00,37.38,37.46,37.38,37.45,27400.0,28.3935,28.4543,28.3935,28.4467,27400.0
2010-06-11 12:45:00,37.44,37.47,37.42,37.46,15900.0,28.4391,28.4619,28.4239,28.4543,15900.0
2010-06-11 12:50:00,37.45,37.48,37.45,37.45,22800.0,28.4467,28.4695,28.4467,28.4467,22800.0
2010-06-11 12:55:00,37.46,37.46,37.4,37.41,13300.0,28.4543,28.4543,28.4087,28.4163,13300.0
2010-06-11 13:00:00,37.42,37.43,37.41,37.43,6100.0,28.4239,28.4315,28.4163,28.4315,6100.0
2010-06-11 13:05:00,37.42,37.47,37.42,37.42,30000.0,28.4239,28.4619,28.4239,28.4239,30000.0
2010-06-11 13:10:00,37.43,37.47,37.42,37.47,6900.0,28.4315,28.4619,28.4239,28.4619,6900.0
2010-06-11 13:15:00,37.47,37.51,37.47,37.49,31800.0,28.4619,28.4923,28.4619,28.4771,31800.0
2010-06-11 13:20:00,37.49,37.49,37.46,37.47,6400.0,28.4771,28.4771,28.4543,28.4619,6400.0
2010-06-11 13:25:00,37.46,37.48,37.46,37.47,10200.0,28.4543,28.4695,28.4543,28.4619,10200.0
2010-06-11 13:30:00,37.47,37.48,37.44,37.45,8400.0,28.4619,28.4695,28.4391,28.4467,8400.0
2010-06-11 13:35:00,37.45,37.47,37.43,37.45,16300.0,28.4467,28.4619,28.4315,28.4467,16300.0
2010-06-11 13:40:00,37.45,37.45,37.39,37.42,12000.0,28.4467,28.4467,28.4011,28.4239,12000.0
2010-06-11 13:45:00,37.41,37.44,37.35,37.38,26200.0,28.4163,28.4391,28.3707,28.3935,26200.0
2010-06-11 13:50:00,37.39,37.4,37.37,37.4,12800.0,28.4011,28.4087,28.3859,28.4087,12800.0
2010-06-11 13:55:00,37.39,37.44,37.39,37.44,10800.0,28.4011,28.4391,28.4011,28.4391,10800.0
2010-06-11 14:00:00,37.43,37.45,37.39,37.44,42700.0,28.4315,28.4467,28.4011,28.4391,42700.0
2010-06-11 14:05:00,37.44,37.45,37.41,37.45,13900.0,28.4391,28.4467,28.4163,28.4467,13900.0
2010-06-11 14:10:00,37.45,37.46,37.41,37.41,20200.0,28.4467,28.4543,28.4163,28.4163,20200.0
2010-06-11 14:15:00,37.41,37.41,37.28,37.3,27800.0,28.4163,28.4163,28.3176,28.3327,27800.0
2010-06-11 14:20:00,37.3,37.31,37.28,37.29,20200.0,28.3327,28.3403,28.3176,28.3252,20200.0
2010-06-11 14:25:00,37.29,37.31,37.28,37.3,11800.0,28.3252,28.3403,28.3176,28.3327,11800.0
2010-06-11 14:30:00,37.3,37.32,37.28,37.32,14300.0,28.3327,28.3479,28.3176,28.3479,14300.0
2010-06-11 14:35:00,37.31,37.34,37.28,37.31,39300.0,28.3403,28.3631,28.3176,28.3403,39300.0
2010-06-11 14:40:00,37.31,37.36,37.3,37.36,10600.0,28.3403,28.3783,28.3327,28.3783,10600.0
2010-06-11 14:45:00,37.37,37.45,37.36,37.44,55400.0,28.3859,28.4467,28.3783,28.4391,55400.0
2010-06-11 14:50:00,37.43,37.47,37.43,37.46,42900.0,28.4315,28.4619,28.4315,28.4543,42900.0
2010-06-11 14:55:00,37.46,37.47,37.43,37.47,39300.0,28.4543,28.4619,28.4315,28.4619,39300.0
2010-06-11 15:00:00,37.47,37.51,37.46,37.5,81100.0,28.4619,28.4923,28.4543,28.4847,81100.0
2010-06-11 15:05:00,37.51,37.6,37.47,37.49,133700.0,28.4923,28.5606,28.4619,28.4771,133700.0
2010-06-11 15:10:00,37.48,37.49,37.44,37.48,26500.0,28.4695,28.4771,28.4391,28.4695,26500.0
2010-06-11 15:15:00,37.47,37.49,37.46,37.48,29800.0,28.4619,28.4771,28.4543,28.4695,29800.0
2010-06-11 15:20:00,37.48,37.48,37.45,37.48,26900.0,28.4695,28.4695,28.4467,28.4695,26900.0
2010-06-11 15:25:00,37.49,37.52,37.48,37.51,55000.0,28.4771,28.4999,28.4695,28.4923,55000.0
2010-06-11 15:30:00,37.51,37.52,37.5,37.52,65700.0,28.4923,28.4999,28.4847,28.4999,65700.0
2010-06-11 15:35:00,37.52,37.54,37.5,37.52,104500.0,28.4999,28.515,28.4847,28.4999,104500.0
2010-06-11 15:40:00,37.52,37.58,37.39,37.53,213500.0,28.4999,28.5454,28.4011,28.5075,213500.0
2010-06-11 15:45:00,37.54,37.64,37.54,37.59,173400.0,28.515,28.591,28.515,28.553,173400.0
2010-06-11 15:50:00,37.58,37.6,37.5,37.6,126700.0,28.5454,28.5606,28.4847,28.5606,126700.0
2010-06-11 15:55:00,37.61,37.65,37.59,37.63,201200.0,28.5682,28.5986,28.553,28.5834,201200.0
2010-06-14 09:30:00,37.74,37.96,37.74,37.88,65400.0,28.667,28.8341,28.667,28.7733,65400.0
2010-06-14 09:35:00,37.86,37.88,37.77,37.78,39100.0,28.7581,28.7733,28.6898,28.6973,39100.0
2010-06-14 09:40:00,37.77,37.9,37.75,37.87,46200.0,28.6898,28.7885,28.6746,28.7657,46200.0
2010-06-14 09:45:00,37.88,37.89,37.83,37.85,42100.0,28.7733,28.7809,28.7353,28.7505,42100.0
2010-06-14 09:50:00,37.85,37.86,37.82,37.83,28200.0,28.7505,28.7581,28.7277,28.7353,28200.0
2010-06-14 09:55:00,37.82,37.84,37.8,37.84,26600.0,28.7277,28.7429,28.7125,28.7429,26600.0
2010-06-14 10:00:00,37.83,37.85,37.81,37.83,22800.0,28.7353,28.7505,28.7201,28.7353,22800.0
2010-06-14 10:05:00,37.82,37.82,37.75,37.76,31900.0,28.7277,28.7277,28.6746,28.6822,31900.0
2010-06-14 10:10:00,37.76,37.85,37.75,37.84,33100.0,28.6822,28.7505,28.6746,28.7429,33100.0
2010-06-14 10:15:00,37.83,37.87,37.83,37.86,39900.0,28.7353,28.7657,28.7353,28.7581,39900.0
2010-06-14 10:20:00,37.86,37.86,37.82,37.86,26000.0,28.7581,28.7581,28.7277,28.7581,26000.0
2010-06-14 10:25:00,37.86,37.96,37.85,37.95,41700.0,28.7581,28.8341,28.7505,28.8265,41700.0
2010-06-14 10:30:00,37.96,37.98,37.95,37.97,36700.0,28.8341,28.8493,28.8265,28.8417,36700.0
2010-06-14 10:35:00,37.97,37.97,37.94,37.96,43400.0,28.8417,28.8417,28.8189,28.8341,43400.0
2010-06-14 10:40:00,37.97,37.98,37.95,37.96,29600.0,28.8417,28.8493,28.8265,28.8341,29600.0
2010-06-14 10:45:00,37.97,37.98,37.94,37.95,25200.0,28.8417,28.8493,28.8189,28.8265,25200.0
2010-06-14 10:50:00,37.94,37.96,37.94,37.96,18500.0,28.8189,28.8341,28.8189,28.8341,18500.0
2010-06-14 10:55:00,37.96,38.0,37.95,38.0,114200.0,28.8341,28.8645,28.8265,28.8645,114200.0
2010-06-14 11:00:00,37.99,37.99,37.94,37.97,38100.0,28.8569,28.8569,28.8189,28.8417,38100.0
2010-06-14 11:05:00,37.97,38.05,37.96,38.05,38300.0,28.8417,28.9024,28.8341,28.9024,38300.0
2010-06-14 11:10:00,38.06,38.16,38.06,38.15,52600.0,28.91,28.986,28.91,28.9784,52600.0
2010-06-14 11:15:00,38.15,38.18,38.15,38.17,25900.0,28.9784,29.0012,28.9784,28.9936,25900.0
2010-06-14 11:20:00,38.16,38.19,38.14,38.16,37400.0,28.986,29.0088,28.9708,28.986,37400.0
2010-06-14 11:25:00,38.15,38.18,38.14,38.17,23300.0,28.9784,29.0012,28.9708,28.9936,23300.0
2010-06-14 11:30:00,38.17,38.19,38.16,38.19,20600.0,28.9936,29.0088,28.986,29.0088,20600.0
2010-06-14 11:35:00,38.18,38.18,38.13,38.15,27000.0,29.0012,29.0012,28.9632,28.9784,27000.0
2010-06-14 11:40:00,38.15,38.2,38.15,38.2,24100.0,28.9784,29.0164,28.9784,29.0164,24100.0
2010-06-14 11:45:00,38.2,38.2,38.15,38.17,18100.0,29.0164,29.0164,28.9784,28.9936,18100.0
2010-06-14 11:50:00,38.18,38.2,38.15,38.16,17500.0,29.0012,29.0164,28.9784,28.986,17500.0
2010-06-14 11:55:00,38.16,38.19,38.14,38.16,34800.0,28.986,29.0088,28.9708,28.986,34800.0
2010-06-14 12:00:00,38.16,38.2,38.15,38.18,27200.0,28.986,29.0164,28.9784,29.0012,27200.0
2010-06-14 12:05:00,38.17,38.24,38.15,38.19,56400.0,28.9936,29.0468,28.9784,29.0088,56400.0
2010-06-14 12:10:00,38.2,38.22,38.16,38.22,18900.0,29.0164,29.0316,28.986,29.0316,18900.0
2010-06-14 12:15:00,38.22,38.22,38.17,38.17,9800.0,29.0316,29.0316,28.9936,28.9936,9800.0
2010-06-14 12:20:00,38.16,38.18,38.16,38.16,20600.0,28.986,29.0012,28.986,28.986,20600.0
2010-06-14 12:25:00,38.16,38.17,38.12,38.17,14800.0,28.986,28.9936,28.9556,28.9936,14800.0
2010-06-14 12:30:00,38.16,38.18,38.15,38.16,21200.0,28.986,29.0012,28.9784,28.986,21200.0
2010-06-14 12:35:00,38.15,38.15,38.12,38.12,16500.0,28.9784,28.9784,28.9556,28.9556,16500.0
2010-06-14 12:40:00,38.12,38.16,38.11,38.16,18200.0,28.9556,28.986,28.948,28.986,18200.0
2010-06-14 12:45:00,38.16,38.19,38.09,38.09,16700.0,28.986,29.0088,28.9328,28.9328,16700.0
2010-06-14 12:50:00,38.09,38.12,38.08,38.12,16000.0,28.9328,28.9556,28.9252,28.9556,16000.0
2010-06-14 12:55:00,38.11,38.11,38.06,38.06,14700.0,28.948,28.948,28.91,28.91,14700.0
2010-06-14 13:00:00,38.06,38.1,38.06,38.08,16600.0,28.91,28.9404,28.91,28.9252,16600.0
2010-06-14 13:05:00,38.08,38.1,38.02,38.08,38600.0,28.9252,28.9404,28.8797,28.9252,38600.0
2010-06-14 13:10:00,38.07,38.1,38.02,38.1,27600.0,28.9176,28.9404,28.8797,28.9404,27600.0
2010-06-14 13:15:00,38.1,38.14,38.07,38.12,21900.0,28.9404,28.9708,28.9176,28.9556,21900.0
2010-06-14 13:20:00,38.13,38.15,38.09,38.11,25700.0,28.9632,28.9784,28.9328,28.948,25700.0
2010-06-14 13:25:00,38.09,38.1,38.04,38.05,44500.0,28.9328,28.9404,28.8948,28.9024,44500.0
2010-06-14 13:30:00,38.05,38.06,37.99,37.99,25600.0,28.9024,28.91,28.8569,28.8569,25600.0
2010-06-14 13:35:00,38.0,38.03,37.98,38.0,26000.0,28.8645,28.8872,28.8493,28.8645,26000.0
2010-06-14 13:40:00,38.0,38.03,37.98,38.02,17900.0,28.8645,28.8872,28.8493,28.8797,17900.0
2010-06-14 13:45:00,38.01,38.06,37.94,37.97,81800.0,28.8721,28.91,28.8189,28.8417,81800.0
2010-06-14 13:50:00,37.96,37.97,37.91,37.96,19900.0,28.8341,28.8417,28.7961,28.8341,19900.0
2010-06-14 13:55:00,37.96,37.99,37.92,37.93,41300.0,28.8341,28.8569,28.8037,28.8113,41300.0
2010-06-14 14:00:00,37.92,37.92,37.87,37.91,28400.0,28.8037,28.8037,28.7657,28.7961,28400.0
2010-06-14 14:05:00,37.9,37.92,37.85,37.88,16800.0,28.7885,28.8037,28.7505,28.7733,16800.0
2010-06-14 14:10:00,37.88,37.91,37.87,37.88,9400.0,28.7733,28.7961,28.7657,28.7733,9400.0
2010-06-14 14:15:00,37.87,37.89,37.83,37.89,30200.0,28.7657,28.7809,28.7353,28.7809,30200.0
2010-06-14 14:20:00,37.89,37.9,37.85,37.89,31700.0,28.7809,28.7885,28.7505,28.7809,31700.0
2010-06-14 14:25:00,37.88,37.92,37.82,37.91,23600.0,28.7733,28.8037,28.7277,28.7961,23600.0
2010-06-14 14:30:00,37.91,37.91,37.86,37.88,18500.0,28.7961,28.7961,28.7581,28.7733,18500.0
2010-06-14 14:35:00,37.88,37.91,37.86,37.91,34800.0,28.7733,28.7961,28.7581,28.7961,34800.0
2010-06-14 14:40:00,37.9,37.95,37.88,37.94,22000.0,28.7885,28.8265,28.7733,28.8189,22000.0
2010-06-14 14:45:00,37.94,38.01,37.94,37.99,24200.0,28.8189,28.8721,28.8189,28.8569,24200.0
2010-06-14 14:50:00,37.99,38.03,37.96,38.03,21200.0,28.8569,28.8872,28.8341,28.8872,21200.0
2010-06-14 14:55:00,38.03,38.04,38.0,38.01,26600.0,28.8872,28.8948,28.8645,28.8721,26600.0
2010-06-14 15:00:00,38.02,38.04,37.95,37.96,21900.0,28.8797,28.8948,28.8265,28.8341,21900.0
2010-06-14 15:05:00,37.95,38.01,37.92,38.01,33800.0,28.8265,28.8721,28.8037,28.8721,33800.0
2010-06-14 15:10:00,38.0,38.01,37.97,37.98,24200.0,28.8645,28.8721,28.8417,28.8493,24200.0
2010-06-14 15:15:00,37.98,38.05,37.97,38.02,32500.0,28.8493,28.9024,28.8417,28.8797,32500.0
2010-06-14 15:20:00,38.01,38.01,37.92,37.94,27900.0,28.8721,28.8721,28.8037,28.8189,27900.0
2010-06-14 15:25:00,37.95,37.95,37.88,37.9,28100.0,28.8265,28.8265,28.7733,28.7885,28100.0
2010-06-14 15:30:00,37.89,37.93,37.85,37.87,50400.0,28.7809,28.8113,28.7505,28.7657,50400.0
2010-06-14 15:35:00,37.86,37.87,37.82,37.86,43100.0,28.7581,28.7657,28.7277,28.7581,43100.0
2010-06-14 15:40:00,37.86,37.93,37.85,37.93,41100.0,28.7581,28.8113,28.7505,28.8113,41100.0
2010-06-14 15:45:00,37.93,37.93,37.86,37.88,43700.0,28.8113,28.8113,28.7581,28.7733,43700.0
2010-06-14 15:50:00,37.87,37.89,37.85,37.88,121500.0,28.7657,28.7809,28.7505,28.7733,121500.0
2010-06-14 15:55:00,37.88,37.89,37.8,37.8,93300.0,28.7733,28.7809,28.7125,28.7125,93300.0
2010-06-15 09:30:00,37.46,37.55,37.28,37.5,257400.0,28.4543,28.5226,28.3176,28.4847,257400.0
2010-06-15 09:35:00,37.5,37.79,37.5,37.73,87400.0,28.4847,28.7049,28.4847,28.6594,87400.0
2010-06-15 09:40:00,37.72,37.79,37.68,37.78,96800.0,28.6518,28.7049,28.6214,28.6973,96800.0
2010-06-15 09:45:00,37.78,37.84,37.77,37.81,40200.0,28.6973,28.7429,28.6898,28.7201,40200.0
2010-06-15 09:50:00,37.82,37.95,37.81,37.87,47200.0,28.7277,28.8265,28.7201,28.7657,47200.0
2010-06-15 09:55:00,37.86,37.98,37.84,37.85,39700.0,28.7581,28.8493,28.7429,28.7505,39700.0
2010-06-15 10:00:00,37.84,37.87,37.77,37.87,38400.0,28.7429,28.7657,28.6898,28.7657,38400.0
2010-06-15 10:05:00,37.89,37.97,37.85,37.9,37500.0,28.7809,28.8417,28.7505,28.7885,37500.0
2010-06-15 10:10:00,37.91,37.93,37.82,37.85,25300.0,28.7961,28.8113,28.7277,28.7505,25300.0
2010-06-15 10:15:00,37.84,37.84,37.77,37.78,35400.0,28.7429,28.7429,28.6898,28.6973,35400.0
2010-06-15 10:20:00,37.78,37.86,37.78,37.85,28300.0,28.6973,28.7581,28.6973,28.7505,28300.0
2010-06-15 10:25:00,37.85,37.87,37.85,37.87,22400.0,28.7505,28.7657,28.7505,28.7657,22400.0
2010-06-15 10:30:00,37.87,37.88,37.76,37.8,59300.0,28.7657,28.7733,28.6822,28.7125,59300.0
2010-06-15 10:35:00,37.83,37.86,37.8,37.83,47300.0,28.7353,28.7581,28.7125,28.7353,47300.0
2010-06-15 10:40:00,37.83,37.84,37.79,37.82,38000.0,28.7353,28.7429,28.7049,28.7277,38000.0
2010-06-15 10:45:00,37.81,37.85,37.78,37.83,39800.0,28.7201,28.7505,28.6973,28.7353,39800.0
2010-06-15 10:50:00,37.83,37.88,37.78,37.88,27400.0,28.7353,28.7733,28.6973,28.7733,27400.0
2010-06-15 10:55:00,37.88,37.93,37.87,37.93,50000.0,28.7733,28.8113,28.7657,28.8113,50000.0
2010-06-15 11:00:00,37.94,38.0,37.94,38.0,22000.0,28.8189,28.8645,28.8189,28.8645,22000.0
2010-06-15 11:05:00,37.99,38.0,37.93,37.94,41500.0,28.8569,28.8645,28.8113,28.8189,41500.0
2010-06-15 11:10:00,37.94,37.96,37.89,37.95,34700.0,28.8189,28.8341,28.7809,28.8265,34700.0
2010-06-15 11:15:00,37.96,38.0,37.96,38.0,25700.0,28.8341,28.8645,28.8341,28.8645,25700.0
2010-06-15 11:20:00,37.99,38.0,37.98,37.98,29000.0,28.8569,28.8645,28.8493,28.8493,29000.0
2010-06-15 11:25:00,37.98,38.0,37.92,37.92,54800.0,28.8493,28.8645,28.8037,28.8037,54800.0
2010-06-15 11:30:00,37.93,37.95,37.87,37.93,48500.0,28.8113,28.8265,28.7657,28.8113,48500.0
2010-06-15 11:35:00,37.94,37.98,37.94,37.98,5200.0,28.8189,28.8493,28.8189,28.8493,5200.0
2010-06-15 11:40:00,37.98,38.0,37.98,37.98,19300.0,28.8493,28.8645,28.8493,28.8493,19300.0
2010-06-15 11:45:00,37.99,38.0,37.99,38.0,13000.0,28.8569,28.8645,28.8569,28.8645,13000.0
2010-06-15 11:50:00,37.99,38.0,37.94,37.95,25300.0,28.8569,28.8645,28.8189,28.8265,25300.0
2010-06-15 11:55:00,37.96,37.97,37.94,37.97,33200.0,28.8341,28.8417,28.8189,28.8417,33200.0
2010-06-15 12:00:00,37.97,38.01,37.96,38.01,62600.0,28.8417,28.8721,28.8341,28.8721,62600.0
2010-06-15 12:05:00,38.01,38.08,38.0,38.01,23400.0,28.8721,28.9252,28.8645,28.8721,23400.0
2010-06-15 12:10:00,38.0,38.07,38.0,38.06,16600.0,28.8645,28.9176,28.8645,28.91,16600.0
2010-06-15 12:15:00,38.07,38.09,38.04,38.07,28100.0,28.9176,28.9328,28.8948,28.9176,28100.0
2010-06-15 12:20:00,38.06,38.1,38.06,38.06,21600.0,28.91,28.9404,28.91,28.91,21600.0
2010-06-15 12:25:00,38.06,38.08,38.04,38.05,25700.0,28.91,28.9252,28.8948,28.9024,25700.0
2010-06-15 12:30:00,38.06,38.08,38.05,38.08,14900.0,28.91,28.9252,28.9024,28.9252,14900.0
2010-06-15 12:35:00,38.08,38.09,38.06,38.07,34900.0,28.9252,28.9328,28.91,28.9176,34900.0
2010-06-15 12:40:00,38.07,38.09,38.05,38.09,18300.0,28.9176,28.9328,28.9024,28.9328,18300.0
2010-06-15 12:45:00,38.09,38.1,38.08,38.09,16900.0,28.9328,28.9404,28.9252,28.9328,16900.0
2010-06-15 12:50:00,38.09,38.1,38.08,38.09,14300.0,28.9328,28.9404,28.9252,28.9328,14300.0
2010-06-15 12:55:00,38.1,38.15,38.09,38.13,36800.0,28.9404,28.9784,28.9328,28.9632,36800.0
2010-06-15 13:00:00,38.15,38.16,38.12,38.16,20600.0,28.9784,28.986,28.9556,28.986,20600.0
2010-06-15 13:05:00,38.15,38.16,38.08,38.08,72300.0,28.9784,28.986,28.9252,28.9252,72300.0
2010-06-15 13:10:00,38.09,38.1,38.07,38.09,13300.0,28.9328,28.9404,28.9176,28.9328,13300.0
2010-06-15 13:15:00,38.1,38.18,38.1,38.18,21100.0,28.9404,29.0012,28.9404,29.0012,21100.0
2010-06-15 13:20:00,38.18,38.18,38.14,38.17,17500.0,29.0012,29.0012,28.9708,28.9936,17500.0
2010-06-15 13:25:00,38.16,38.17,38.09,38.09,18200.0,28.986,28.9936,28.9328,28.9328,18200.0
2010-06-15 13:30:00,38.1,38.1,38.07,38.08,11500.0,28.9404,28.9404,28.9176,28.9252,11500.0
2010-06-15 13:35:00,38.08,38.09,38.05,38.07,256600.0,28.9252,28.9328,28.9024,28.9176,256600.0
2010-06-15 13:40:00,38.08,38.1,38.08,38.1,15700.0,28.9252,28.9404,28.9252,28.9404,15700.0
2010-06-15 13:45:00,38.09,38.13,38.07,38.12,18700.0,28.9328,28.9632,28.9176,28.9556,18700.0
2010-06-15 13:50:00,38.12,38.13,38.11,38.12,11900.0,28.9556,28.9632,28.948,28.9556,11900.0
2010-06-15 13:55:00,38.12,38.19,38.12,38.19,29600.0,28.9556,29.0088,28.9556,29.0088,29600.0
2010-06-15 14:00:00,38.19,38.2,38.19,38.2,15200.0,29.0088,29.0164,29.0088,29.0164,15200.0
2010-06-15 14:05:00,38.2,38.21,38.19,38.21,11100.0,29.0164,29.024,29.0088,29.024,11100.0
2010-06-15 14:10:00,38.22,38.31,38.22,38.29,46300.0,29.0316,29.0999,29.0316,29.0847,46300.0
2010-06-15 14:15:00,38.29,38.37,38.29,38.37,46300.0,29.0847,29.1455,29.0847,29.1455,46300.0
2010-06-15 14:20:00,38.37,38.4,38.31,38.31,40500.0,29.1455,29.1683,29.0999,29.0999,40500.0
2010-06-15 14:25:00,38.32,38.38,38.31,38.38,16000.0,29.1075,29.1531,29.0999,29.1531,16000.0
2010-06-15 14:30:00,38.38,38.38,38.33,38.33,17400.0,29.1531,29.1531,29.1151,29.1151,17400.0
2010-06-15 14:35:00,38.34,38.37,38.33,38.34,17300.0,29.1227,29.1455,29.1151,29.1227,17300.0
2010-06-15 14:40:00,38.34,38.35,38.32,38.34,21700.0,29.1227,29.1303,29.1075,29.1227,21700.0
2010-06-15 14:45:00,38.35,38.35,38.3,38.35,22700.0,29.1303,29.1303,29.0923,29.1303,22700.0
2010-06-15 14:50:00,38.36,38.37,38.35,38.35,15800.0,29.1379,29.1455,29.1303,29.1303,15800.0
2010-06-15 14:55:00,38.36,38.39,38.32,38.32,34200.0,29.1379,29.1607,29.1075,29.1075,34200.0
2010-06-15 15:00:00,38.32,38.33,38.24,38.26,101500.0,29.1075,29.1151,29.0468,29.062,101500.0
2010-06-15 15:05:00,38.26,38.33,38.26,38.32,54200.0,29.062,29.1151,29.062,29.1075,54200.0
2010-06-15 15:10:00,38.33,38.34,38.29,38.3,23500.0,29.1151,29.1227,29.0847,29.0923,23500.0
2010-06-15 15:15:00,38.3,38.38,38.29,38.36,32400.0,29.0923,29.1531,29.0847,29.1379,32400.0
2010-06-15 15:20:00,38.36,38.43,38.36,38.42,75700.0,29.1379,29.1911,29.1379,29.1835,75700.0
2010-06-15 15:25:00,38.44,38.44,38.43,38.44,18100.0,29.1987,29.1987,29.1911,29.1987,18100.0
2010-06-15 15:30:00,38.44,38.47,38.39,38.42,53400.0,29.1987,29.2215,29.1607,29.1835,53400.0
2010-06-15 15:35:00,38.42,38.5,38.42,38.48,64800.0,29.1835,29.2443,29.1835,29.2291,64800.0
2010-06-15 15:40:00,38.48,38.52,38.48,38.52,65200.0,29.2291,29.2594,29.2291,29.2594,65200.0
2010-06-15 15:45:00,38.52,38.56,38.49,38.55,133700.0,29.2594,29.2898,29.2367,29.2822,133700.0
2010-06-15 15:50:00,38.56,38.56,38.53,38.54,68700.0,29.2898,29.2898,29.267,29.2746,68700.0
2010-06-15 15:55:00,38.54,38.55,38.46,38.52,260300.0,29.2746,29.2822,29.2139,29.2594,260300.0
2010-06-16 09:30:00,37.78,38.1,37.74,38.05,223100.0,28.6973,28.9404,28.667,28.9024,223100.0
2010-06-16 09:35:00,38.06,38.27,38.05,38.24,75800.0,28.91,29.0695,28.9024,29.0468,75800.0
2010-06-16 09:40:00,38.24,38.39,38.2,38.39,74800.0,29.0468,29.1607,29.0164,29.1607,74800.0
2010-06-16 09:45:00,38.39,38.45,38.34,38.36,41900.0,29.1607,29.2063,29.1227,29.1379,41900.0
2010-06-16 09:50:00,38.37,38.39,38.33,38.36,43300.0,29.1455,29.1607,29.1151,29.1379,43300.0
2010-06-16 09:55:00,38.35,38.44,38.33,38.42,36800.0,29.1303,29.1987,29.1151,29.1835,36800.0
2010-06-16 10:00:00,38.42,38.49,38.4,38.45,81500.0,29.1835,29.2367,29.1683,29.2063,81500.0
2010-06-16 10:05:00,38.45,38.45,38.38,38.38,49500.0,29.2063,29.2063,29.1531,29.1531,49500.0
2010-06-16 10:10:00,38.39,38.39,38.31,38.35,27200.0,29.1607,29.1607,29.0999,29.1303,27200.0
2010-06-16 10:15:00,38.37,38.37,38.32,38.35,35300.0,29.1455,29.1455,29.1075,29.1303,35300.0
2010-06-16 10:20:00,38.36,38.37,38.22,38.24,49700.0,29.1379,29.1455,29.0316,29.0468,49700.0
2010-06-16 10:25:00,38.24,38.29,38.24,38.28,26400.0,29.0468,29.0847,29.0468,29.0771,26400.0
2010-06-16 10:30:00,38.28,38.29,38.23,38.29,27400.0,29.0771,29.0847,29.0392,29.0847,27400.0
2010-06-16 10:35:00,38.29,38.32,38.28,38.3,34300.0,29.0847,29.1075,29.0771,29.0923,34300.0
2010-06-16 10:40:00,38.31,38.36,38.31,38.36,20600.0,29.0999,29.1379,29.0999,29.1379,20600.0
2010-06-16 10:45:00,38.35,38.36,38.31,38.31,18600.0,29.1303,29.1379,29.0999,29.0999,18600.0
2010-06-16 10:50:00,38.31,38.35,38.3,38.33,13600.0,29.0999,29.1303,29.0923,29.1151,13600.0
2010-06-16 10:55:00,38.34,38.4,38.34,38.37,25400.0,29.1227,29.1683,29.1227,29.1455,25400.0
2010-06-16 11:00:00,38.38,38.39,38.35,38.37,17300.0,29.1531,29.1607,29.1303,29.1455,17300.0
2010-06-16 11:05:00,38.37,38.41,38.37,38.37,28500.0,29.1455,29.1759,29.1455,29.1455,28500.0
2010-06-16 11:10:00,38.38,38.45,38.37,38.43,21500.0,29.1531,29.2063,29.1455,29.1911,21500.0
2010-06-16 11:15:00,38.44,38.47,38.4,38.44,21000.0,29.1987,29.2215,29.1683,29.1987,21000.0
2010-06-16 11:20:00,38.45,38.48,38.41,38.45,26500.0,29.2063,29.2291,29.1759,29.2063,26500.0
2010-06-16 11:25:00,38.45,38.47,38.4,38.44,27100.0,29.2063,29.2215,29.1683,29.1987,27100.0
2010-06-16 11:30:00,38.44,38.45,38.44,38.45,10100.0,29.1987,29.2063,29.1987,29.2063,10100.0
2010-06-16 11:35:00,38.45,38.5,38.44,38.49,24800.0,29.2063,29.2443,29.1987,29.2367,24800.0
2010-06-16 11:40:00,38.48,38.5,38.46,38.49,17700.0,29.2291,29.2443,29.2139,29.2367,17700.0
2010-06-16 11:45:00,38.48,38.49,38.45,38.46,12700.0,29.2291,29.2367,29.2063,29.2139,12700.0
2010-06-16 11:50:00,38.46,38.53,38.46,38.52,27200.0,29.2139,29.267,29.2139,29.2594,27200.0
2010-06-16 11:55:00,38.53,38.62,38.53,38.62,67200.0,29.267,29.3354,29.267,29.3354,67200.0
2010-06-16 12:00:00,38.62,38.77,38.62,38.75,84600.0,29.3354,29.4493,29.3354,29.4342,84600.0
2010-06-16 12:05:00,38.75,38.77,38.69,38.75,38400.0,29.4342,29.4493,29.3886,29.4342,38400.0
2010-06-16 12:10:00,38.74,38.77,38.7,38.7,25100.0,29.4266,29.4493,29.3962,29.3962,25100.0
2010-06-16 12:15:00,38.7,38.76,38.69,38.75,37300.0,29.3962,29.4417,29.3886,29.4342,37300.0
2010-06-16 12:20:00,38.74,38.83,38.73,38.82,66800.0,29.4266,29.4949,29.419,29.4873,66800.0
2010-06-16 12:25:00,38.82,38.88,38.8,38.88,65900.0,29.4873,29.5329,29.4721,29.5329,65900.0
2010-06-16 12:30:00,38.87,38.88,38.83,38.84,33900.0,29.5253,29.5329,29.4949,29.5025,33900.0
2010-06-16 12:35:00,38.84,38.84,38.77,38.83,39300.0,29.5025,29.5025,29.4493,29.4949,39300.0
2010-06-16 12:40:00,38.8,38.84,38.77,38.8,29200.0,29.4721,29.5025,29.4493,29.4721,29200.0
2010-06-16 12:45:00,38.8,38.84,38.76,38.76,34300.0,29.4721,29.5025,29.4417,29.4417,34300.0
2010-06-16 12:50:00,38.76,38.77,38.67,38.71,19300.0,29.4417,29.4493,29.3734,29.4038,19300.0
2010-06-16 12:55:00,38.71,38.72,38.66,38.67,26000.0,29.4038,29.4114,29.3658,29.3734,26000.0
2010-06-16 13:00:00,38.67,38.69,38.64,38.64,46500.0,29.3734,29.3886,29.3506,29.3506,46500.0
2010-06-16 13:05:00,38.65,38.68,38.63,38.68,17100.0,29.3582,29.381,29.343,29.381,17100.0
2010-06-16 13:10:00,38.67,38.71,38.67,38.69,19900.0,29.3734,29.4038,29.3734,29.3886,19900.0
2010-06-16 13:15:00,38.69,38.75,38.69,38.74,21200.0,29.3886,29.4342,29.3886,29.4266,21200.0
2010-06-16 13:20:00,38.75,38.81,38.75,38.75,30100.0,29.4342,29.4797,29.4342,29.4342,30100.0
2010-06-16 13:25:00,38.76,38.8,38.75,38.79,28500.0,29.4417,29.4721,29.4342,29.4645,28500.0
2010-06-16 13:30:00,38.79,38.8,38.74,38.74,27100.0,29.4645,29.4721,29.4266,29.4266,27100.0
2010-06-16 13:35:00,38.74,38.75,38.72,38.72,11900.0,29.4266,29.4342,29.4114,29.4114,11900.0
2010-06-16 13:40:00,38.71,38.71,38.66,38.67,38600.0,29.4038,29.4038,29.3658,29.3734,38600.0
2010-06-16 13:45:00,38.67,38.69,38.66,38.68,30100.0,29.3734,29.3886,29.3658,29.381,30100.0
2010-06-16 13:50:00,38.68,38.72,38.68,38.71,12100.0,29.381,29.4114,29.381,29.4038,12100.0
2010-06-16 13:55:00,38.72,38.73,38.7,38.72,18500.0,29.4114,29.419,29.3962,29.4114,18500.0
2010-06-16 14:00:00,38.72,38.76,38.71,38.76,29500.0,29.4114,29.4417,29.4038,29.4417,29500.0
2010-06-16 14:05:00,38.75,38.76,38.73,38.74,23100.0,29.4342,29.4417,29.419,29.4266,23100.0
2010-06-16 14:10:00,38.74,38.76,38.72,38.73,19900.0,29.4266,29.4417,29.4114,29.419,19900.0
2010-06-16 14:15:00,38.72,38.74,38.71,38.72,15200.0,29.4114,29.4266,29.4038,29.4114,15200.0
2010-06-16 14:20:00,38.72,38.73,38.69,38.69,25100.0,29.4114,29.419,29.3886,29.3886,25100.0
2010-06-16 14:25:00,38.7,38.7,38.67,38.7,17800.0,29.3962,29.3962,29.3734,29.3962,17800.0
2010-06-16 14:30:00,38.7,38.76,38.69,38.72,38900.0,29.3962,29.4417,29.3886,29.4114,38900.0
2010-06-16 14:35:00,38.72,38.73,38.68,38.69,20100.0,29.4114,29.419,29.381,29.3886,20100.0
2010-06-16 14:40:00,38.68,38.72,38.66,38.71,23700.0,29.381,29.4114,29.3658,29.4038,23700.0
2010-06-16 14:45:00,38.71,38.74,38.68,38.74,19500.0,29.4038,29.4266,29.381,29.4266,19500.0
2010-06-16 14:50:00,38.74,38.75,38.69,38.73,28000.0,29.4266,29.4342,29.3886,29.419,28000.0
2010-06-16 14:55:00,38.74,38.75,38.71,38.72,21300.0,29.4266,29.4342,29.4038,29.4114,21300.0
2010-06-16 15:00:00,38.73,38.73,38.66,38.71,34000.0,29.419,29.419,29.3658,29.4038,34000.0
2010-06-16 15:05:00,38.71,38.71,38.64,38.67,34900.0,29.4038,29.4038,29.3506,29.3734,34900.0
2010-06-16 15:10:00,38.66,38.69,38.64,38.68,22900.0,29.3658,29.3886,29.3506,29.381,22900.0
2010-06-16 15:15:00,38.68,38.69,38.61,38.61,34500.0,29.381,29.3886,29.3278,29.3278,34500.0
2010-06-16 15:20:00,38.61,38.61,38.54,38.55,43000.0,29.3278,29.3278,29.2746,29.2822,43000.0
2010-06-16 15:25:00,38.55,38.61,38.55,38.57,23900.0,29.2822,29.3278,29.2822,29.2974,23900.0
2010-06-16 15:30:00,38.57,38.59,38.53,38.59,32100.0,29.2974,29.3126,29.267,29.3126,32100.0
2010-06-16 15:35:00,38.59,38.68,38.59,38.67,46200.0,29.3126,29.381,29.3126,29.3734,46200.0
2010-06-16 15:40:00,38.67,38.67,38.59,38.64,45700.0,29.3734,29.3734,29.3126,29.3506,45700.0
2010-06-16 15:45:00,38.64,38.7,38.63,38.69,70200.0,29.3506,29.3962,29.343,29.3886,70200.0
2010-06-16 15:50:00,38.68,38.68,38.63,38.67,55300.0,29.381,29.381,29.343,29.3734,55300.0
2010-06-16 15:55:00,38.67,38.72,38.66,38.69,115600.0,29.3734,29.4114,29.3658,29.3886,115600.0
2010-06-17 09:30:00,38.73,38.82,38.56,38.8,92800.0,29.419,29.4873,29.2898,29.4721,92800.0
2010-06-17 09:35:00,38.79,38.81,38.65,38.75,154800.0,29.4645,29.4797,29.3582,29.4342,154800.0
2010-06-17 09:40:00,38.77,38.78,38.64,38.69,45900.0,29.4493,29.4569,29.3506,29.3886,45900.0
2010-06-17 09:45:00,38.67,38.7,38.64,38.67,39300.0,29.3734,29.3962,29.3506,29.3734,39300.0
2010-06-17 09:50:00,38.66,38.73,38.65,38.71,25500.0,29.3658,29.419,29.3582,29.4038,25500.0
2010-06-17 09:55:00,38.71,38.85,38.71,38.85,34000.0,29.4038,29.5101,29.4038,29.5101,34000.0
2010-06-17 10:00:00,38.84,38.85,38.65,38.73,82000.0,29.5025,29.5101,29.3582,29.419,82000.0
2010-06-17 10:05:00,38.75,38.77,38.69,38.71,41000.0,29.4342,29.4493,29.3886,29.4038,41000.0
2010-06-17 10:10:00,38.7,38.72,38.64,38.64,48400.0,29.3962,29.4114,29.3506,29.3506,48400.0
2010-06-17 10:15:00,38.64,38.67,38.63,38.65,47300.0,29.3506,29.3734,29.343,29.3582,47300.0
2010-06-17 10:20:00,38.65,38.65,38.57,38.57,128500.0,29.3582,29.3582,29.2974,29.2974,128500.0
2010-06-17 10:25:00,38.56,38.56,38.44,38.45,120200.0,29.2898,29.2898,29.1987,29.2063,120200.0
2010-06-17 10:30:00,38.46,38.46,38.37,38.41,38100.0,29.2139,29.2139,29.1455,29.1759,38100.0
2010-06-17 10:35:00,38.41,38.54,38.36,38.5,23600.0,29.1759,29.2746,29.1379,29.2443,23600.0
2010-06-17 10:40:00,38.5,38.53,38.46,38.49,22600.0,29.2443,29.267,29.2139,29.2367,22600.0
2010-06-17 10:45:00,38.49,38.5,38.4,38.48,94200.0,29.2367,29.2443,29.1683,29.2291,94200.0
2010-06-17 10:50:00,38.47,38.53,38.41,38.53,34400.0,29.2215,29.267,29.1759,29.267,34400.0
2010-06-17 10:55:00,38.53,38.54,38.44,38.48,125700.0,29.267,29.2746,29.1987,29.2291,125700.0
2010-06-17 11:00:00,38.49,38.49,38.38,38.42,28200.0,29.2367,29.2367,29.1531,29.1835,28200.0
2010-06-17 11:05:00,38.43,38.43,38.39,38.4,31300.0,29.1911,29.1911,29.1607,29.1683,31300.0
2010-06-17 11:10:00,38.41,38.44,38.4,38.43,45400.0,29.1759,29.1987,29.1683,29.1911,45400.0
2010-06-17 11:15:00,38.44,38.46,38.4,38.4,19100.0,29.1987,29.2139,29.1683,29.1683,19100.0
2010-06-17 11:20:00,38.4,38.43,38.4,38.4,19500.0,29.1683,29.1911,29.1683,29.1683,19500.0
2010-06-17 11:25:00,38.41,38.49,38.4,38.46,11900.0,29.1759,29.2367,29.1683,29.2139,11900.0
2010-06-17 11:30:00,38.46,38.54,38.45,38.53,10100.0,29.2139,29.2746,29.2063,29.267,10100.0
2010-06-17 11:35:00,38.54,38.55,38.49,38.49,9600.0,29.2746,29.2822,29.2367,29.2367,9600.0
2010-06-17 11:40:00,38.49,38.5,38.49,38.49,6600.0,29.2367,29.2443,29.2367,29.2367,6600.0
2010-06-17 11:45:00,38.49,38.51,38.45,38.5,31100.0,29.2367,29.2519,29.2063,29.2443,31100.0
2010-06-17 11:50:00,38.5,38.5,38.46,38.47,14900.0,29.2443,29.2443,29.2139,29.2215,14900.0
2010-06-17 11:55:00,38.47,38.51,38.46,38.46,14100.0,29.2215,29.2519,29.2139,29.2139,14100.0
2010-06-17 12:00:00,38.47,38.48,38.44,38.46,14300.0,29.2215,29.2291,29.1987,29.2139,14300.0
2010-06-17 12:05:00,38.47,38.49,38.46,38.46,15100.0,29.2215,29.2367,29.2139,29.2139,15100.0
2010-06-17 12:10:00,38.46,38.47,38.44,38.46,16200.0,29.2139,29.2215,29.1987,29.2139,16200.0
2010-06-17 12:15:00,38.46,38.46,38.44,38.46,20200.0,29.2139,29.2139,29.1987,29.2139,20200.0
2010-06-17 12:20:00,38.46,38.5,38.46,38.5,8900.0,29.2139,29.2443,29.2139,29.2443,8900.0
2010-06-17 12:25:00,38.49,38.5,38.4,38.45,41100.0,29.2367,29.2443,29.1683,29.2063,41100.0
2010-06-17 12:30:00,38.45,38.48,38.42,38.48,44300.0,29.2063,29.2291,29.1835,29.2291,44300.0
2010-06-17 12:35:00,38.48,38.48,38.44,38.45,28000.0,29.2291,29.2291,29.1987,29.2063,28000.0
2010-06-17 12:40:00,38.45,38.45,38.41,38.41,13400.0,29.2063,29.2063,29.1759,29.1759,13400.0
2010-06-17 12:45:00,38.41,38.46,38.38,38.41,34800.0,29.1759,29.2139,29.1531,29.1759,34800.0
2010-06-17 12:50:00,38.42,38.5,38.39,38.46,31200.0,29.1835,29.2443,29.1607,29.2139,31200.0
2010-06-17 12:55:00,38.46,38.5,38.44,38.49,28200.0,29.2139,29.2443,29.1987,29.2367,28200.0
2010-06-17 13:00:00,38.49,38.49,38.44,38.44,6200.0,29.2367,29.2367,29.1987,29.1987,6200.0
2010-06-17 13:05:00,38.44,38.47,38.42,38.44,9400.0,29.1987,29.2215,29.1835,29.1987,9400.0
2010-06-17 13:10:00,38.44,38.45,38.42,38.43,9300.0,29.1987,29.2063,29.1835,29.1911,9300.0
2010-06-17 13:15:00,38.44,38.49,38.44,38.48,8500.0,29.1987,29.2367,29.1987,29.2291,8500.0
2010-06-17 13:20:00,38.48,38.48,38.44,38.44,16300.0,29.2291,29.2291,29.1987,29.1987,16300.0
2010-06-17 13:25:00,38.44,38.45,38.42,38.44,21500.0,29.1987,29.2063,29.1835,29.1987,21500.0
2010-06-17 13:30:00,38.44,38.45,38.43,38.44,18700.0,29.1987,29.2063,29.1911,29.1987,18700.0
2010-06-17 13:35:00,38.44,38.45,38.44,38.45,12300.0,29.1987,29.2063,29.1987,29.2063,12300.0
2010-06-17 13:40:00,38.45,38.46,38.42,38.43,33000.0,29.2063,29.2139,29.1835,29.1911,33000.0
2010-06-17 13:45:00,38.43,38.43,38.4,38.43,20800.0,29.1911,29.1911,29.1683,29.1911,20800.0
2010-06-17 13:50:00,38.43,38.44,38.4,38.43,15100.0,29.1911,29.1987,29.1683,29.1911,15100.0
2010-06-17 13:55:00,38.42,38.48,38.42,38.47,55200.0,29.1835,29.2291,29.1835,29.2215,55200.0
2010-06-17 14:00:00,38.48,38.48,38.46,38.47,40200.0,29.2291,29.2291,29.2139,29.2215,40200.0
2010-06-17 14:05:00,38.47,38.49,38.43,38.43,21600.0,29.2215,29.2367,29.1911,29.1911,21600.0
2010-06-17 14:10:00,38.43,38.46,38.42,38.42,56900.0,29.1911,29.2139,29.1835,29.1835,56900.0
2010-06-17 14:15:00,38.43,38.43,38.39,38.41,20200.0,29.1911,29.1911,29.1607,29.1759,20200.0
2010-06-17 14:20:00,38.41,38.46,38.41,38.44,21700.0,29.1759,29.2139,29.1759,29.1987,21700.0
2010-06-17 14:25:00,38.44,38.45,38.4,38.41,14800.0,29.1987,29.2063,29.1683,29.1759,14800.0
2010-06-17 14:30:00,38.4,38.44,38.4,38.44,39800.0,29.1683,29.1987,29.1683,29.1987,39800.0
2010-06-17 14:35:00,38.44,38.45,38.43,38.44,33900.0,29.1987,29.2063,29.1911,29.1987,33900.0
2010-06-17 14:40:00,38.43,38.43,38.34,38.37,22800.0,29.1911,29.1911,29.1227,29.1455,22800.0
2010-06-17 14:45:00,38.37,38.42,38.37,38.41,33300.0,29.1455,29.1835,29.1455,29.1759,33300.0
2010-06-17 14:50:00,38.42,38.44,38.4,38.41,24000.0,29.1835,29.1987,29.1683,29.1759,24000.0
2010-06-17 14:55:00,38.41,38.44,38.41,38.43,32900.0,29.1759,29.1987,29.1759,29.1911,32900.0
2010-06-17 15:00:00,38.42,38.44,38.4,38.42,135100.0,29.1835,29.1987,29.1683,29.1835,135100.0
2010-06-17 15:05:00,38.42,38.46,38.38,38.4,114100.0,29.1835,29.2139,29.1531,29.1683,114100.0
2010-06-17 15:10:00,38.4,38.41,38.32,38.33,27200.0,29.1683,29.1759,29.1075,29.1151,27200.0
2010-06-17 15:15:00,38.33,38.33,38.26,38.3,49400.0,29.1151,29.1151,29.062,29.0923,49400.0
2010-06-17 15:20:00,38.3,38.33,38.27,38.3,48600.0,29.0923,29.1151,29.0695,29.0923,48600.0
2010-06-17 15:25:00,38.31,38.31,38.25,38.27,42700.0,29.0999,29.0999,29.0544,29.0695,42700.0
2010-06-17 15:30:00,38.27,38.4,38.26,38.4,61000.0,29.0695,29.1683,29.062,29.1683,61000.0
2010-06-17 15:35:00,38.4,38.43,38.4,38.42,32300.0,29.1683,29.1911,29.1683,29.1835,32300.0
2010-06-17 15:40:00,38.41,38.44,38.4,38.41,61900.0,29.1759,29.1987,29.1683,29.1759,61900.0
2010-06-17 15:45:00,38.4,38.48,38.38,38.48,133400.0,29.1683,29.2291,29.1531,29.2291,133400.0
2010-06-17 15:50:00,38.47,38.52,38.47,38.51,116900.0,29.2215,29.2594,29.2215,29.2519,116900.0
2010-06-17 15:55:00,38.5,38.53,38.49,38.49,214200.0,29.2443,29.267,29.2367,29.2367,214200.0
2010-06-18 09:30:00,38.7,38.7,38.44,38.48,78600.0,29.3962,29.3962,29.1987,29.2291,78600.0
2010-06-18 09:35:00,38.48,38.84,38.48,38.82,41600.0,29.2291,29.5025,29.2291,29.4873,41600.0
2010-06-18 09:40:00,38.82,38.89,38.81,38.83,35300.0,29.4873,29.5405,29.4797,29.4949,35300.0
2010-06-18 09:45:00,38.85,38.93,38.85,38.91,66800.0,29.5101,29.5709,29.5101,29.5557,66800.0
2010-06-18 09:50:00,38.92,38.92,38.76,38.81,54000.0,29.5633,29.5633,29.4417,29.4797,54000.0
2010-06-18 09:55:00,38.81,38.81,38.67,38.76,36100.0,29.4797,29.4797,29.3734,29.4417,36100.0
2010-06-18 10:00:00,38.75,38.79,38.74,38.78,17800.0,29.4342,29.4645,29.4266,29.4569,17800.0
2010-06-18 10:05:00,38.78,38.89,38.78,38.88,93400.0,29.4569,29.5405,29.4569,29.5329,93400.0
2010-06-18 10:10:00,38.88,39.0,38.88,38.97,186100.0,29.5329,29.6241,29.5329,29.6013,186100.0
2010-06-18 10:15:00,38.96,39.07,38.96,39.0,50400.0,29.5937,29.6772,29.5937,29.6241,50400.0
2010-06-18 10:20:00,39.0,39.06,38.99,39.01,103000.0,29.6241,29.6696,29.6165,29.6316,103000.0
2010-06-18 10:25:00,39.0,39.08,39.0,39.08,29800.0,29.6241,29.6848,29.6241,29.6848,29800.0
2010-06-18 10:30:00,39.07,39.2,39.05,39.19,71700.0,29.6772,29.776,29.662,29.7684,71700.0
2010-06-18 10:35:00,39.18,39.25,39.16,39.21,85200.0,29.7608,29.8139,29.7456,29.7836,85200.0
2010-06-18 10:40:00,39.2,39.29,39.19,39.28,84700.0,29.776,29.8443,29.7684,29.8367,84700.0
2010-06-18 10:45:00,39.28,39.34,39.25,39.33,54400.0,29.8367,29.8823,29.8139,29.8747,54400.0
2010-06-18 10:50:00,39.33,39.34,39.26,39.28,53100.0,29.8747,29.8823,29.8215,29.8367,53100.0
2010-06-18 10:55:00,39.28,39.33,39.26,39.29,38700.0,29.8367,29.8747,29.8215,29.8443,38700.0
2010-06-18 11:00:00,39.29,39.31,39.29,39.29,31600.0,29.8443,29.8595,29.8443,29.8443,31600.0
2010-06-18 11:05:00,39.3,39.32,39.29,39.32,39300.0,29.8519,29.8671,29.8443,29.8671,39300.0
2010-06-18 11:10:00,39.32,39.32,39.24,39.3,115900.0,29.8671,29.8671,29.8064,29.8519,115900.0
2010-06-18 11:15:00,39.29,39.29,39.2,39.21,32500.0,29.8443,29.8443,29.776,29.7836,32500.0
2010-06-18 11:20:00,39.2,39.2,39.03,39.03,101000.0,29.776,29.776,29.6468,29.6468,101000.0
2010-06-18 11:25:00,39.03,39.04,38.87,38.98,141600.0,29.6468,29.6544,29.5253,29.6089,141600.0
2010-06-18 11:30:00,38.98,39.01,38.96,38.98,19700.0,29.6089,29.6316,29.5937,29.6089,19700.0
2010-06-18 11:35:00,38.98,39.03,38.93,38.94,23400.0,29.6089,29.6468,29.5709,29.5785,23400.0
2010-06-18 11:40:00,38.95,38.98,38.94,38.98,47700.0,29.5861,29.6089,29.5785,29.6089,47700.0
2010-06-18 11:45:00,38.98,38.98,38.92,38.94,12100.0,29.6089,29.6089,29.5633,29.5785,12100.0
2010-06-18 11:50:00,38.95,38.99,38.94,38.99,9500.0,29.5861,29.6165,29.5785,29.6165,9500.0
2010-06-18 11:55:00,38.99,39.06,38.98,39.06,70500.0,29.6165,29.6696,29.6089,29.6696,70500.0
2010-06-18 12:00:00,39.05,39.09,39.03,39.03,95900.0,29.662,29.6924,29.6468,29.6468,95900.0
2010-06-18 12:05:00,39.03,39.03,39.0,39.02,32900.0,29.6468,29.6468,29.6241,29.6392,32900.0
2010-06-18 12:10:00,39.01,39.04,39.0,39.01,19600.0,29.6316,29.6544,29.6241,29.6316,19600.0
2010-06-18 12:15:00,39.01,39.08,39.01,39.08,23200.0,29.6316,29.6848,29.6316,29.6848,23200.0
2010-06-18 12:20:00,39.08,39.08,38.89,38.91,47700.0,29.6848,29.6848,29.5405,29.5557,47700.0
2010-06-18 12:25:00,38.91,38.94,38.9,38.94,22100.0,29.5557,29.5785,29.5481,29.5785,22100.0
2010-06-18 12:30:00,38.94,39.0,38.94,38.98,66300.0,29.5785,29.6241,29.5785,29.6089,66300.0
2010-06-18 12:35:00,38.98,38.99,38.9,38.92,39900.0,29.6089,29.6165,29.5481,29.5633,39900.0
2010-06-18 12:40:00,38.92,38.96,38.89,38.94,15300.0,29.5633,29.5937,29.5405,29.5785,15300.0
2010-06-18 12:45:00,38.95,38.96,38.93,38.93,9600.0,29.5861,29.5937,29.5709,29.5709,9600.0
2010-06-18 12:50:00,38.94,38.96,38.93,38.94,14800.0,29.5785,29.5937,29.5709,29.5785,14800.0
2010-06-18 12:55:00,38.95,38.95,38.91,38.93,17100.0,29.5861,29.5861,29.5557,29.5709,17100.0
2010-06-18 13:00:00,38.94,38.96,38.92,38.95,22500.0,29.5785,29.5937,29.5633,29.5861,22500.0
2010-06-18 13:05:00,38.95,38.96,38.91,38.91,23800.0,29.5861,29.5937,29.5557,29.5557,23800.0
2010-06-18 13:10:00,38.92,38.96,38.92,38.96,14200.0,29.5633,29.5937,29.5633,29.5937,14200.0
2010-06-18 13:15:00,38.96,38.99,38.96,38.99,10400.0,29.5937,29.6165,29.5937,29.6165,10400.0
2010-06-18 13:20:00,38.99,39.0,38.97,38.98,24500.0,29.6165,29.6241,29.6013,29.6089,24500.0
2010-06-18 13:25:00,38.99,38.99,38.96,38.97,9900.0,29.6165,29.6165,29.5937,29.6013,9900.0
2010-06-18 13:30:00,38.97,38.98,38.96,38.98,12400.0,29.6013,29.6089,29.5937,29.6089,12400.0
2010-06-18 13:35:00,38.97,38.99,38.97,38.99,10400.0,29.6013,29.6165,29.6013,29.6165,10400.0
2010-06-18 13:40:00,38.99,39.0,38.98,39.0,12100.0,29.6165,29.6241,29.6089,29.6241,12100.0
2010-06-18 13:45:00,38.99,39.0,38.93,38.95,25500.0,29.6165,29.6241,29.5709,29.5861,25500.0
2010-06-18 13:50:00,38.94,38.96,38.93,38.96,11000.0,29.5785,29.5937,29.5709,29.5937,11000.0
2010-06-18 13:55:00,38.96,38.97,38.94,38.94,9600.0,29.5937,29.6013,29.5785,29.5785,9600.0
2010-06-18 14:00:00,38.94,38.96,38.94,38.94,18200.0,29.5785,29.5937,29.5785,29.5785,18200.0
2010-06-18 14:05:00,38.95,38.95,38.91,38.93,14700.0,29.5861,29.5861,29.5557,29.5709,14700.0
2010-06-18 14:10:00,38.93,38.97,38.93,38.94,21200.0,29.5709,29.6013,29.5709,29.5785,21200.0
2010-06-18 14:15:00,38.95,38.97,38.94,38.94,18100.0,29.5861,29.6013,29.5785,29.5785,18100.0
2010-06-18 14:20:00,38.94,38.97,38.91,38.92,22900.0,29.5785,29.6013,29.5557,29.5633,22900.0
2010-06-18 14:25:00,38.92,38.97,38.92,38.96,15200.0,29.5633,29.6013,29.5633,29.5937,15200.0
2010-06-18 14:30:00,38.96,38.97,38.94,38.95,11700.0,29.5937,29.6013,29.5785,29.5861,11700.0
2010-06-18 14:35:00,38.95,38.96,38.89,38.95,32200.0,29.5861,29.5937,29.5405,29.5861,32200.0
2010-06-18 14:40:00,38.96,38.96,38.91,38.91,28100.0,29.5937,29.5937,29.5557,29.5557,28100.0
2010-06-18 14:45:00,38.91,38.95,38.91,38.93,19800.0,29.5557,29.5861,29.5557,29.5709,19800.0
2010-06-18 14:50:00,38.92,38.99,38.92,38.96,37800.0,29.5633,29.6165,29.5633,29.5937,37800.0
2010-06-18 14:55:00,38.95,38.97,38.89,38.93,114900.0,29.5861,29.6013,29.5405,29.5709,114900.0
2010-06-18 15:00:00,38.92,38.93,38.86,38.87,42300.0,29.5633,29.5709,29.5177,29.5253,42300.0
2010-06-18 15:05:00,38.87,38.89,38.87,38.88,15700.0,29.5253,29.5405,29.5253,29.5329,15700.0
2010-06-18 15:10:00,38.87,38.88,38.87,38.87,11000.0,29.5253,29.5329,29.5253,29.5253,11000.0
2010-06-18 15:15:00,38.88,38.88,38.81,38.85,51600.0,29.5329,29.5329,29.4797,29.5101,51600.0
2010-06-18 15:20:00,38.84,38.88,38.84,38.88,24600.0,29.5025,29.5329,29.5025,29.5329,24600.0
2010-06-18 15:25:00,38.87,38.92,38.87,38.88,29500.0,29.5253,29.5633,29.5253,29.5329,29500.0
2010-06-18 15:30:00,38.87,38.91,38.87,38.9,26000.0,29.5253,29.5557,29.5253,29.5481,26000.0
2010-06-18 15:35:00,38.9,38.9,38.81,38.82,91300.0,29.5481,29.5481,29.4797,29.4873,91300.0
2010-06-18 15:40:00,38.81,38.88,38.81,38.86,49700.0,29.4797,29.5329,29.4797,29.5177,49700.0
2010-06-18 15:45:00,38.86,38.88,38.8,38.86,260100.0,29.5177,29.5329,29.4721,29.5177,260100.0
2010-06-18 15:50:00,38.87,38.91,38.86,38.9,164300.0,29.5253,29.5557,29.5177,29.5481,164300.0
2010-06-18 15:55:00,38.9,38.95,38.9,38.92,215600.0,29.5481,29.5861,29.5481,29.5633,215600.0
2010-06-21 09:30:00,39.17,39.2,38.99,39.1,230700.0,29.7532,29.776,29.6165,29.7,230700.0
2010-06-21 09:35:00,39.09,39.15,39.04,39.05,77700.0,29.6924,29.738,29.6544,29.662,77700.0
2010-06-21 09:40:00,39.05,39.1,39.04,39.09,83500.0,29.662,29.7,29.6544,29.6924,83500.0
2010-06-21 09:45:00,39.09,39.09,38.94,38.97,70600.0,29.6924,29.6924,29.5785,29.6013,70600.0
2010-06-21 09:50:00,38.97,39.1,38.97,39.07,39400.0,29.6013,29.7,29.6013,29.6772,39400.0
2010-06-21 09:55:00,39.08,39.11,39.02,39.08,157800.0,29.6848,29.7076,29.6392,29.6848,157800.0
2010-06-21 10:00:00,39.09,39.25,39.08,39.23,85800.0,29.6924,29.8139,29.6848,29.7988,85800.0
2010-06-21 10:05:00,39.23,39.24,39.15,39.21,74400.0,29.7988,29.8064,29.738,29.7836,74400.0
2010-06-21 10:10:00,39.21,39.24,39.19,39.21,67400.0,29.7836,29.8064,29.7684,29.7836,67400.0
2010-06-21 10:15:00,39.2,39.22,39.2,39.21,25600.0,29.776,29.7912,29.776,29.7836,25600.0
2010-06-21 10:20:00,39.22,39.25,39.21,39.23,47100.0,29.7912,29.8139,29.7836,29.7988,47100.0
2010-06-21 10:25:00,39.24,39.25,39.19,39.25,29100.0,29.8064,29.8139,29.7684,29.8139,29100.0
2010-06-21 10:30:00,39.25,39.25,39.13,39.15,59400.0,29.8139,29.8139,29.7228,29.738,59400.0
2010-06-21 10:35:00,39.15,39.2,39.14,39.2,41200.0,29.738,29.776,29.7304,29.776,41200.0
2010-06-21 10:40:00,39.2,39.21,39.19,39.2,26300.0,29.776,29.7836,29.7684,29.776,26300.0
2010-06-21 10:45:00,39.19,39.2,39.17,39.17,27200.0,29.7684,29.776,29.7532,29.7532,27200.0
2010-06-21 10:50:00,39.17,39.17,39.06,39.12,34500.0,29.7532,29.7532,29.6696,29.7152,34500.0
2010-06-21 10:55:00,39.12,39.15,39.12,39.14,24700.0,29.7152,29.738,29.7152,29.7304,24700.0
2010-06-21 11:00:00,39.15,39.15,39.11,39.14,44000.0,29.738,29.738,29.7076,29.7304,44000.0
2010-06-21 11:05:00,39.14,39.19,39.13,39.19,48500.0,29.7304,29.7684,29.7228,29.7684,48500.0
2010-06-21 11:10:00,39.19,39.22,39.17,39.22,23100.0,29.7684,29.7912,29.7532,29.7912,23100.0
2010-06-21 11:15:00,39.22,39.24,39.22,39.24,19800.0,29.7912,29.8064,29.7912,29.8064,19800.0
2010-06-21 11:20:00,39.24,39.25,39.19,39.22,36100.0,29.8064,29.8139,29.7684,29.7912,36100.0
2010-06-21 11:25:00,39.23,39.24,39.14,39.2,93400.0,29.7988,29.8064,29.7304,29.776,93400.0
2010-06-21 11:30:00,39.2,39.2,39.19,39.2,15600.0,29.776,29.776,29.7684,29.776,15600.0
2010-06-21 11:35:00,39.2,39.21,39.16,39.2,20400.0,29.776,29.7836,29.7456,29.776,20400.0
2010-06-21 11:40:00,39.2,39.21,39.18,39.18,19000.0,29.776,29.7836,29.7608,29.7608,19000.0
2010-06-21 11:45:00,39.18,39.18,39.15,39.16,18200.0,29.7608,29.7608,29.738,29.7456,18200.0
2010-06-21 11:50:00,39.17,39.19,39.16,39.18,23200.0,29.7532,29.7684,29.7456,29.7608,23200.0
2010-06-21 11:55:00,39.18,39.21,39.18,39.2,24800.0,29.7608,29.7836,29.7608,29.776,24800.0
2010-06-21 12:00:00,39.19,39.21,39.18,39.19,24400.0,29.7684,29.7836,29.7608,29.7684,24400.0
2010-06-21 12:05:00,39.19,39.2,39.15,39.15,38900.0,29.7684,29.776,29.738,29.738,38900.0
2010-06-21 12:10:00,39.15,39.16,39.13,39.13,17500.0,29.738,29.7456,29.7228,29.7228,17500.0
2010-06-21 12:15:00,39.14,39.19,39.14,39.18,12200.0,29.7304,29.7684,29.7304,29.7608,12200.0
2010-06-21 12:20:00,39.19,39.2,39.15,39.17,36700.0,29.7684,29.776,29.738,29.7532,36700.0
2010-06-21 12:25:00,39.16,39.19,39.16,39.19,25300.0,29.7456,29.7684,29.7456,29.7684,25300.0
2010-06-21 12:30:00,39.19,39.2,39.17,39.18,23900.0,29.7684,29.776,29.7532,29.7608,23900.0
2010-06-21 12:35:00,39.17,39.18,39.13,39.13,11800.0,29.7532,29.7608,29.7228,29.7228,11800.0
2010-06-21 12:40:00,39.14,39.16,39.14,39.16,17200.0,29.7304,29.7456,29.7304,29.7456,17200.0
2010-06-21 12:45:00,39.17,39.2,39.17,39.2,9500.0,29.7532,29.776,29.7532,29.776,9500.0
2010-06-21 12:50:00,39.19,39.2,39.13,39.13,29100.0,29.7684,29.776,29.7228,29.7228,29100.0
2010-06-21 12:55:00,39.13,39.15,39.09,39.15,18700.0,29.7228,29.738,29.6924,29.738,18700.0
2010-06-21 13:00:00,39.15,39.17,39.13,39.14,35400.0,29.738,29.7532,29.7228,29.7304,35400.0
2010-06-21 13:05:00,39.14,39.15,39.11,39.12,31200.0,29.7304,29.738,29.7076,29.7152,31200.0
2010-06-21 13:10:00,39.12,39.17,39.09,39.17,28400.0,29.7152,29.7532,29.6924,29.7532,28400.0
2010-06-21 13:15:00,39.17,39.2,39.16,39.16,17800.0,29.7532,29.776,29.7456,29.7456,17800.0
2010-06-21 13:20:00,39.17,39.17,39.13,39.14,11300.0,29.7532,29.7532,29.7228,29.7304,11300.0
2010-06-21 13:25:00,39.14,39.19,39.13,39.19,19700.0,29.7304,29.7684,29.7228,29.7684,19700.0
2010-06-21 13:30:00,39.19,39.21,39.14,39.21,36100.0,29.7684,29.7836,29.7304,29.7836,36100.0
2010-06-21 13:35:00,39.21,39.23,39.09,39.11,40500.0,29.7836,29.7988,29.6924,29.7076,40500.0
2010-06-21 13:40:00,39.11,39.17,39.08,39.13,41600.0,29.7076,29.7532,29.6848,29.7228,41600.0
2010-06-21 13:45:00,39.13,39.16,39.08,39.11,30300.0,29.7228,29.7456,29.6848,29.7076,30300.0
2010-06-21 13:50:00,39.1,39.2,39.1,39.19,30600.0,29.7,29.776,29.7,29.7684,30600.0
2010-06-21 13:55:00,39.18,39.2,39.13,39.18,32000.0,29.7608,29.776,29.7228,29.7608,32000.0
2010-06-21 14:00:00,39.17,39.19,39.16,39.17,17500.0,29.7532,29.7684,29.7456,29.7532,17500.0
2010-06-21 14:05:00,39.16,39.19,39.14,39.18,23500.0,29.7456,29.7684,29.7304,29.7608,23500.0
2010-06-21 14:10:00,39.18,39.24,39.17,39.23,20700.0,29.7608,29.8064,29.7532,29.7988,20700.0
2010-06-21 14:15:00,39.24,39.25,39.22,39.23,18500.0,29.8064,29.8139,29.7912,29.7988,18500.0
2010-06-21 14:20:00,39.23,39.24,39.17,39.17,41600.0,29.7988,29.8064,29.7532,29.7532,41600.0
2010-06-21 14:25:00,39.18,39.18,39.08,39.09,38000.0,29.7608,29.7608,29.6848,29.6924,38000.0
2010-06-21 14:30:00,39.09,39.09,39.05,39.06,29600.0,29.6924,29.6924,29.662,29.6696,29600.0
2010-06-21 14:35:00,39.06,39.11,39.05,39.11,25100.0,29.6696,29.7076,29.662,29.7076,25100.0
2010-06-21 14:40:00,39.1,39.11,39.04,39.05,22900.0,29.7,29.7076,29.6544,29.662,22900.0
2010-06-21 14:45:00,39.04,39.05,39.0,39.0,21800.0,29.6544,29.662,29.6241,29.6241,21800.0
2010-06-21 14:50:00,39.0,39.01,38.96,38.98,34200.0,29.6241,29.6316,29.5937,29.6089,34200.0
2010-06-21 14:55:00,38.98,39.0,38.97,38.99,40700.0,29.6089,29.6241,29.6013,29.6165,40700.0
2010-06-21 15:00:00,38.99,39.0,38.95,38.95,33200.0,29.6165,29.6241,29.5861,29.5861,33200.0
2010-06-21 15:05:00,38.95,38.95,38.87,38.87,36500.0,29.5861,29.5861,29.5253,29.5253,36500.0
2010-06-21 15:10:00,38.87,38.87,38.78,38.78,39500.0,29.5253,29.5253,29.4569,29.4569,39500.0
2010-06-21 15:15:00,38.79,38.82,38.67,38.67,104500.0,29.4645,29.4873,29.3734,29.3734,104500.0
2010-06-21 15:20:00,38.66,38.72,38.59,38.64,143200.0,29.3658,29.4114,29.3126,29.3506,143200.0
2010-06-21 15:25:00,38.63,38.74,38.63,38.65,56400.0,29.343,29.4266,29.343,29.3582,56400.0
2010-06-21 15:30:00,38.66,38.77,38.62,38.76,68600.0,29.3658,29.4493,29.3354,29.4417,68600.0
2010-06-21 15:35:00,38.77,38.89,38.75,38.87,162600.0,29.4493,29.5405,29.4342,29.5253,162600.0
2010-06-21 15:40:00,38.86,38.86,38.64,38.64,121600.0,29.5177,29.5177,29.3506,29.3506,121600.0
2010-06-21 15:45:00,38.65,38.67,38.6,38.65,84200.0,29.3582,29.3734,29.3202,29.3582,84200.0
2010-06-21 15:50:00,38.64,38.8,38.64,38.75,152400.0,29.3506,29.4721,29.3506,29.4342,152400.0
2010-06-21 15:55:00,38.75,38.82,38.75,38.8,206300.0,29.4342,29.4873,29.4342,29.4721,206300.0
2010-06-22 09:30:00,38.55,38.8,38.51,38.78,94400.0,29.2822,29.4721,29.2519,29.4569,94400.0
2010-06-22 09:35:00,38.78,38.91,38.75,38.76,40100.0,29.4569,29.5557,29.4342,29.4417,40100.0
2010-06-22 09:40:00,38.76,38.77,38.68,38.72,29300.0,29.4417,29.4493,29.381,29.4114,29300.0
2010-06-22 09:45:00,38.73,38.85,38.73,38.85,51100.0,29.419,29.5101,29.419,29.5101,51100.0
2010-06-22 09:50:00,38.84,38.92,38.82,38.85,53600.0,29.5025,29.5633,29.4873,29.5101,53600.0
2010-06-22 09:55:00,38.84,38.92,38.79,38.82,55700.0,29.5025,29.5633,29.4645,29.4873,55700.0
2010-06-22 10:00:00,38.81,38.81,38.67,38.75,53900.0,29.4797,29.4797,29.3734,29.4342,53900.0
2010-06-22 10:05:00,38.74,38.74,38.65,38.7,39900.0,29.4266,29.4266,29.3582,29.3962,39900.0
2010-06-22 10:10:00,38.69,38.7,38.67,38.7,42000.0,29.3886,29.3962,29.3734,29.3962,42000.0
2010-06-22 10:15:00,38.7,38.78,38.67,38.69,109100.0,29.3962,29.4569,29.3734,29.3886,109100.0
2010-06-22 10:20:00,38.69,38.73,38.67,38.72,51400.0,29.3886,29.419,29.3734,29.4114,51400.0
2010-06-22 10:25:00,38.72,38.75,38.71,38.74,65600.0,29.4114,29.4342,29.4038,29.4266,65600.0
2010-06-22 10:30:00,38.74,38.74,38.71,38.72,41900.0,29.4266,29.4266,29.4038,29.4114,41900.0
2010-06-22 10:35:00,38.72,38.74,38.67,38.72,61600.0,29.4114,29.4266,29.3734,29.4114,61600.0
2010-06-22 10:40:00,38.73,38.81,38.72,38.78,46000.0,29.419,29.4797,29.4114,29.4569,46000.0
2010-06-22 10:45:00,38.79,38.83,38.77,38.8,21100.0,29.4645,29.4949,29.4493,29.4721,21100.0
2010-06-22 10:50:00,38.79,38.88,38.78,38.88,29700.0,29.4645,29.5329,29.4569,29.5329,29700.0
2010-06-22 10:55:00,38.89,38.92,38.88,38.91,39000.0,29.5405,29.5633,29.5329,29.5557,39000.0
2010-06-22 11:00:00,38.9,38.92,38.89,38.91,44000.0,29.5481,29.5633,29.5405,29.5557,44000.0
2010-06-22 11:05:00,38.91,38.92,38.83,38.87,34000.0,29.5557,29.5633,29.4949,29.5253,34000.0
2010-06-22 11:10:00,38.87,38.95,38.87,38.94,34700.0,29.5253,29.5861,29.5253,29.5785,34700.0
2010-06-22 11:15:00,38.95,39.01,38.91,38.99,34700.0,29.5861,29.6316,29.5557,29.6165,34700.0
2010-06-22 11:20:00,39.0,39.0,38.95,38.99,41300.0,29.6241,29.6241,29.5861,29.6165,41300.0
2010-06-22 11:25:00,38.99,39.01,38.95,39.0,47600.0,29.6165,29.6316,29.5861,29.6241,47600.0
2010-06-22 11:30:00,38.99,39.09,38.97,39.04,66400.0,29.6165,29.6924,29.6013,29.6544,66400.0
2010-06-22 11:35:00,39.03,39.1,39.03,39.04,25200.0,29.6468,29.7,29.6468,29.6544,25200.0
2010-06-22 11:40:00,39.03,39.04,38.95,38.97,16800.0,29.6468,29.6544,29.5861,29.6013,16800.0
2010-06-22 11:45:00,38.98,39.0,38.97,38.97,21500.0,29.6089,29.6241,29.6013,29.6013,21500.0
2010-06-22 11:50:00,38.97,39.01,38.93,38.97,28100.0,29.6013,29.6316,29.5709,29.6013,28100.0
2010-06-22 11:55:00,38.96,38.98,38.95,38.97,44500.0,29.5937,29.6089,29.5861,29.6013,44500.0
2010-06-22 12:00:00,38.97,39.0,38.97,38.97,14300.0,29.6013,29.6241,29.6013,29.6013,14300.0
2010-06-22 12:05:00,38.98,39.0,38.95,38.99,16300.0,29.6089,29.6241,29.5861,29.6165,16300.0
2010-06-22 12:10:00,38.99,39.0,38.97,38.98,16100.0,29.6165,29.6241,29.6013,29.6089,16100.0
2010-06-22 12:15:00,38.98,38.99,38.96,38.98,20100.0,29.6089,29.6165,29.5937,29.6089,20100.0
2010-06-22 12:20:00,38.98,38.99,38.97,38.97,18600.0,29.6089,29.6165,29.6013,29.6013,18600.0
2010-06-22 12:25:00,38.98,38.98,38.91,38.92,29900.0,29.6089,29.6089,29.5557,29.5633,29900.0
2010-06-22 12:30:00,38.92,38.96,38.92,38.95,14000.0,29.5633,29.5937,29.5633,29.5861,14000.0
2010-06-22 12:35:00,38.95,38.96,38.89,38.92,37600.0,29.5861,29.5937,29.5405,29.5633,37600.0
2010-06-22 12:40:00,38.92,38.94,38.91,38.92,13300.0,29.5633,29.5785,29.5557,29.5633,13300.0
2010-06-22 12:45:00,38.92,38.97,38.92,38.95,20300.0,29.5633,29.6013,29.5633,29.5861,20300.0
2010-06-22 12:50:00,38.96,38.96,38.93,38.94,17500.0,29.5937,29.5937,29.5709,29.5785,17500.0
2010-06-22 12:55:00,38.95,38.96,38.94,38.95,16400.0,29.5861,29.5937,29.5785,29.5861,16400.0
2010-06-22 13:00:00,38.95,38.95,38.88,38.88,71400.0,29.5861,29.5861,29.5329,29.5329,71400.0
2010-06-22 13:05:00,38.88,38.88,38.87,38.88,5700.0,29.5329,29.5329,29.5253,29.5329,5700.0
2010-06-22 13:10:00,38.88,38.89,38.87,38.89,32400.0,29.5329,29.5405,29.5253,29.5405,32400.0
2010-06-22 13:15:00,38.89,38.89,38.88,38.89,12600.0,29.5405,29.5405,29.5329,29.5405,12600.0
2010-06-22 13:20:00,38.88,38.9,38.87,38.87,36900.0,29.5329,29.5481,29.5253,29.5253,36900.0
2010-06-22 13:25:00,38.88,38.89,38.82,38.83,67000.0,29.5329,29.5405,29.4873,29.4949,67000.0
2010-06-22 13:30:00,38.83,38.83,38.73,38.76,65000.0,29.4949,29.4949,29.419,29.4417,65000.0
2010-06-22 13:35:00,38.76,38.83,38.73,38.82,60100.0,29.4417,29.4949,29.419,29.4873,60100.0
2010-06-22 13:40:00,38.82,38.89,38.82,38.88,27900.0,29.4873,29.5405,29.4873,29.5329,27900.0
2010-06-22 13:45:00,38.88,38.9,38.8,38.8,89300.0,29.5329,29.5481,29.4721,29.4721,89300.0
2010-06-22 13:50:00,38.81,38.82,38.76,38.81,33300.0,29.4797,29.4873,29.4417,29.4797,33300.0
2010-06-22 13:55:00,38.81,38.85,38.78,38.82,49100.0,29.4797,29.5101,29.4569,29.4873,49100.0
2010-06-22 14:00:00,38.81,38.9,38.8,38.86,108800.0,29.4797,29.5481,29.4721,29.5177,108800.0
2010-06-22 14:05:00,38.86,38.92,38.85,38.88,101500.0,29.5177,29.5633,29.5101,29.5329,101500.0
2010-06-22 14:10:00,38.87,38.92,38.84,38.86,92600.0,29.5253,29.5633,29.5025,29.5177,92600.0
2010-06-22 14:15:00,38.87,38.87,38.77,38.78,25200.0,29.5253,29.5253,29.4493,29.4569,25200.0
2010-06-22 14:20:00,38.79,38.83,38.76,38.76,28400.0,29.4645,29.4949,29.4417,29.4417,28400.0
2010-06-22 14:25:00,38.77,38.78,38.72,38.77,33200.0,29.4493,29.4569,29.4114,29.4493,33200.0
2010-06-22 14:30:00,38.77,38.78,38.68,38.69,60100.0,29.4493,29.4569,29.381,29.3886,60100.0
2010-06-22 14:35:00,38.69,38.7,38.65,38.67,72100.0,29.3886,29.3962,29.3582,29.3734,72100.0
2010-06-22 14:40:00,38.67,38.67,38.61,38.63,47000.0,29.3734,29.3734,29.3278,29.343,47000.0
2010-06-22 14:45:00,38.6,38.6,38.41,38.5,120000.0,29.3202,29.3202,29.1759,29.2443,120000.0
2010-06-22 14:50:00,38.5,38.56,38.44,38.46,40900.0,29.2443,29.2898,29.1987,29.2139,40900.0
2010-06-22 14:55:00,38.46,38.53,38.38,38.42,67500.0,29.2139,29.267,29.1531,29.1835,67500.0
2010-06-22 15:00:00,38.42,38.42,38.32,38.4,99100.0,29.1835,29.1835,29.1075,29.1683,99100.0
2010-06-22 15:05:00,38.4,38.43,38.33,38.33,40100.0,29.1683,29.1911,29.1151,29.1151,40100.0
2010-06-22 15:10:00,38.34,38.43,38.34,38.39,38600.0,29.1227,29.1911,29.1227,29.1607,38600.0
2010-06-22 15:15:00,38.38,38.42,38.37,38.41,30600.0,29.1531,29.1835,29.1455,29.1759,30600.0
2010-06-22 15:20:00,38.42,38.42,38.38,38.4,30200.0,29.1835,29.1835,29.1531,29.1683,30200.0
2010-06-22 15:25:00,38.4,38.42,38.33,38.33,43300.0,29.1683,29.1835,29.1151,29.1151,43300.0
2010-06-22 15:30:00,38.33,38.34,38.25,38.33,248200.0,29.1151,29.1227,29.0544,29.1151,248200.0
2010-06-22 15:35:00,38.32,38.37,38.31,38.37,61500.0,29.1075,29.1455,29.0999,29.1455,61500.0
2010-06-22 15:40:00,38.36,38.4,38.33,38.36,89400.0,29.1379,29.1683,29.1151,29.1379,89400.0
2010-06-22 15:45:00,38.34,38.35,38.28,38.31,80900.0,29.1227,29.1303,29.0771,29.0999,80900.0
2010-06-22 15:50:00,38.31,38.31,38.22,38.25,104400.0,29.0999,29.0999,29.0316,29.0544,104400.0
2010-06-22 15:55:00,38.26,38.32,38.24,38.27,193100.0,29.062,29.1075,29.0468,29.0695,193100.0
2010-06-23 09:30:00,38.45,38.47,38.12,38.15,97000.0,29.2063,29.2215,28.9556,28.9784,97000.0
2010-06-23 09:35:00,38.15,38.19,37.96,38.09,91600.0,28.9784,29.0088,28.8341,28.9328,91600.0
2010-06-23 09:40:00,38.08,38.08,37.89,37.94,101800.0,28.9252,28.9252,28.7809,28.8189,101800.0
2010-06-23 09:45:00,37.96,38.06,37.91,38.0,110500.0,28.8341,28.91,28.7961,28.8645,110500.0
2010-06-23 09:50:00,38.0,38.19,37.96,38.18,119400.0,28.8645,29.0088,28.8341,29.0012,119400.0
2010-06-23 09:55:00,38.16,38.25,38.13,38.22,109900.0,28.986,29.0544,28.9632,29.0316,109900.0
2010-06-23 10:00:00,38.21,38.21,37.9,37.91,120800.0,29.024,29.024,28.7885,28.7961,120800.0
2010-06-23 10:05:00,37.91,37.97,37.81,37.92,103300.0,28.7961,28.8417,28.7201,28.8037,103300.0
2010-06-23 10:10:00,37.92,38.08,37.92,38.08,89600.0,28.8037,28.9252,28.8037,28.9252,89600.0
2010-06-23 10:15:00,38.08,38.17,38.01,38.01,160100.0,28.9252,28.9936,28.8721,28.8721,160100.0
2010-06-23 10:20:00,38.01,38.04,37.92,38.0,70500.0,28.8721,28.8948,28.8037,28.8645,70500.0
2010-06-23 10:25:00,38.0,38.17,38.0,38.13,74600.0,28.8645,28.9936,28.8645,28.9632,74600.0
2010-06-23 10:30:00,38.13,38.27,38.12,38.26,65700.0,28.9632,29.0695,28.9556,29.062,65700.0
2010-06-23 10:35:00,38.27,38.39,38.26,38.35,135900.0,29.0695,29.1607,29.062,29.1303,135900.0
2010-06-23 10:40:00,38.35,38.4,38.33,38.38,61800.0,29.1303,29.1683,29.1151,29.1531,61800.0
2010-06-23 10:45:00,38.38,38.51,38.38,38.5,95900.0,29.1531,29.2519,29.1531,29.2443,95900.0
2010-06-23 10:50:00,38.5,38.54,38.47,38.54,121500.0,29.2443,29.2746,29.2215,29.2746,121500.0
2010-06-23 10:55:00,38.55,38.63,38.55,38.61,122000.0,29.2822,29.343,29.2822,29.3278,122000.0
2010-06-23 11:00:00,38.61,38.61,38.41,38.41,118900.0,29.3278,29.3278,29.1759,29.1759,118900.0
2010-06-23 11:05:00,38.42,38.45,38.37,38.44,47100.0,29.1835,29.2063,29.1455,29.1987,47100.0
2010-06-23 11:10:00,38.44,38.44,38.21,38.23,89700.0,29.1987,29.1987,29.024,29.0392,89700.0
2010-06-23 11:15:00,38.23,38.23,38.15,38.19,47500.0,29.0392,29.0392,28.9784,29.0088,47500.0
2010-06-23 11:20:00,38.18,38.22,38.13,38.15,72900.0,29.0012,29.0316,28.9632,28.9784,72900.0
2010-06-23 11:25:00,38.16,38.18,38.11,38.18,50800.0,28.986,29.0012,28.948,29.0012,50800.0
2010-06-23 11:30:00,38.18,38.22,38.14,38.15,38000.0,29.0012,29.0316,28.9708,28.9784,38000.0
2010-06-23 11:35:00,38.14,38.14,38.05,38.1,72300.0,28.9708,28.9708,28.9024,28.9404,72300.0
2010-06-23 11:40:00,38.1,38.14,38.08,38.14,52800.0,28.9404,28.9708,28.9252,28.9708,52800.0
2010-06-23 11:45:00,38.14,38.21,38.12,38.15,59800.0,28.9708,29.024,28.9556,28.9784,59800.0
2010-06-23 11:50:00,38.16,38.18,38.12,38.13,17800.0,28.986,29.0012,28.9556,28.9632,17800.0
2010-06-23 11:55:00,38.12,38.19,38.11,38.18,53800.0,28.9556,29.0088,28.948,29.0012,53800.0
2010-06-23 12:00:00,38.18,38.22,38.17,38.22,24300.0,29.0012,29.0316,28.9936,29.0316,24300.0
2010-06-23 12:05:00,38.22,38.32,38.22,38.29,68700.0,29.0316,29.1075,29.0316,29.0847,68700.0
2010-06-23 12:10:00,38.28,38.29,38.24,38.25,22800.0,29.0771,29.0847,29.0468,29.0544,22800.0
2010-06-23 12:15:00,38.25,38.25,38.22,38.25,31800.0,29.0544,29.0544,29.0316,29.0544,31800.0
2010-06-23 12:20:00,38.25,38.31,38.24,38.31,27400.0,29.0544,29.0999,29.0468,29.0999,27400.0
2010-06-23 12:25:00,38.31,38.35,38.3,38.35,28700.0,29.0999,29.1303,29.0923,29.1303,28700.0
2010-06-23 12:30:00,38.35,38.35,38.32,38.32,46300.0,29.1303,29.1303,29.1075,29.1075,46300.0
2010-06-23 12:35:00,38.33,38.36,38.31,38.33,29200.0,29.1151,29.1379,29.0999,29.1151,29200.0
2010-06-23 12:40:00,38.32,38.32,38.26,38.27,28900.0,29.1075,29.1075,29.062,29.0695,28900.0
2010-06-23 12:45:00,38.28,38.31,38.28,38.31,27200.0,29.0771,29.0999,29.0771,29.0999,27200.0
2010-06-23 12:50:00,38.31,38.33,38.25,38.26,43700.0,29.0999,29.1151,29.0544,29.062,43700.0
2010-06-23 12:55:00,38.26,38.3,38.24,38.29,41500.0,29.062,29.0923,29.0468,29.0847,41500.0
2010-06-23 13:00:00,38.3,38.42,38.29,38.37,49100.0,29.0923,29.1835,29.0847,29.1455,49100.0
2010-06-23 13:05:00,38.36,38.46,38.36,38.46,58700.0,29.1379,29.2139,29.1379,29.2139,58700.0
2010-06-23 13:10:00,38.45,38.47,38.44,38.46,34700.0,29.2063,29.2215,29.1987,29.2139,34700.0
2010-06-23 13:15:00,38.46,38.46,38.41,38.45,33100.0,29.2139,29.2139,29.1759,29.2063,33100.0
2010-06-23 13:20:00,38.46,38.46,38.44,38.44,23400.0,29.2139,29.2139,29.1987,29.1987,23400.0
2010-06-23 13:25:00,38.44,38.45,38.39,38.44,21400.0,29.1987,29.2063,29.1607,29.1987,21400.0
2010-06-23 13:30:00,38.45,38.45,38.42,38.42,8700.0,29.2063,29.2063,29.1835,29.1835,8700.0
2010-06-23 13:35:00,38.42,38.47,38.42,38.47,17200.0,29.1835,29.2215,29.1835,29.2215,17200.0
2010-06-23 13:40:00,38.48,38.48,38.34,38.35,71100.0,29.2291,29.2291,29.1227,29.1303,71100.0
2010-06-23 13:45:00,38.34,38.34,38.26,38.28,43700.0,29.1227,29.1227,29.062,29.0771,43700.0
2010-06-23 13:50:00,38.28,38.35,38.27,38.32,37800.0,29.0771,29.1303,29.0695,29.1075,37800.0
2010-06-23 13:55:00,38.32,38.35,38.31,38.33,14700.0,29.1075,29.1303,29.0999,29.1151,14700.0
2010-06-23 14:00:00,38.33,38.34,38.29,38.29,34300.0,29.1151,29.1227,29.0847,29.0847,34300.0
2010-06-23 14:05:00,38.29,38.37,38.29,38.36,26700.0,29.0847,29.1455,29.0847,29.1379,26700.0
2010-06-23 14:10:00,38.36,38.37,38.26,38.26,24000.0,29.1379,29.1455,29.062,29.062,24000.0
2010-06-23 14:15:00,38.26,38.29,38.2,38.26,30200.0,29.062,29.0847,29.0164,29.062,30200.0
2010-06-23 14:20:00,38.26,38.3,38.21,38.21,27500.0,29.062,29.0923,29.024,29.024,27500.0
2010-06-23 14:25:00,38.22,38.33,38.19,38.32,42700.0,29.0316,29.1151,29.0088,29.1075,42700.0
2010-06-23 14:30:00,38.33,38.53,38.33,38.48,47800.0,29.1151,29.267,29.1151,29.2291,47800.0
2010-06-23 14:35:00,38.49,38.52,38.48,38.49,55400.0,29.2367,29.2594,29.2291,29.2367,55400.0
2010-06-23 14:40:00,38.49,38.51,38.37,38.37,32700.0,29.2367,29.2519,29.1455,29.1455,32700.0
2010-06-23 14:45:00,38.38,38.42,38.3,38.31,47200.0,29.1531,29.1835,29.0923,29.0999,47200.0
2010-06-23 14:50:00,38.31,38.4,38.25,38.4,36400.0,29.0999,29.1683,29.0544,29.1683,36400.0
2010-06-23 14:55:00,38.39,38.39,38.3,38.38,40900.0,29.1607,29.1607,29.0923,29.1531,40900.0
2010-06-23 15:00:00,38.38,38.41,38.28,38.3,50500.0,29.1531,29.1759,29.0771,29.0923,50500.0
2010-06-23 15:05:00,38.29,38.29,38.12,38.16,99800.0,29.0847,29.0847,28.9556,28.986,99800.0
2010-06-23 15:10:00,38.17,38.29,38.14,38.17,118800.0,28.9936,29.0847,28.9708,28.9936,118800.0
2010-06-23 15:15:00,38.17,38.26,38.16,38.23,56700.0,28.9936,29.062,28.986,29.0392,56700.0
2010-06-23 15:20:00,38.24,38.27,38.1,38.26,107200.0,29.0468,29.0695,28.9404,29.062,107200.0
2010-06-23 15:25:00,38.26,38.36,38.23,38.28,120600.0,29.062,29.1379,29.0392,29.0771,120600.0
2010-06-23 15:30:00,38.28,38.28,38.15,38.19,102500.0,29.0771,29.0771,28.9784,29.0088,102500.0
2010-06-23 15:35:00,38.2,38.3,38.2,38.29,91500.0,29.0164,29.0923,29.0164,29.0847,91500.0
2010-06-23 15:40:00,38.29,38.37,38.26,38.37,87700.0,29.0847,29.1455,29.062,29.1455,87700.0
2010-06-23 15:45:00,38.36,38.38,38.3,38.36,113300.0,29.1379,29.1531,29.0923,29.1379,113300.0
2010-06-23 15:50:00,38.37,38.39,38.23,38.29,159700.0,29.1455,29.1607,29.0392,29.0847,159700.0
2010-06-23 15:55:00,38.3,38.3,38.17,38.18,293000.0,29.0923,29.0923,28.9936,29.0012,293000.0
2010-06-24 09:30:00,38.14,38.16,38.02,38.08,46600.0,28.9708,28.986,28.8797,28.9252,46600.0
2010-06-24 09:35:00,38.07,38.24,38.06,38.14,63400.0,28.9176,29.0468,28.91,28.9708,63400.0
2010-06-24 09:40:00,38.14,38.23,38.11,38.18,72700.0,28.9708,29.0392,28.948,29.0012,72700.0
2010-06-24 09:45:00,38.18,38.25,38.16,38.21,36500.0,29.0012,29.0544,28.986,29.024,36500.0
2010-06-24 09:50:00,38.2,38.21,38.01,38.03,65200.0,29.0164,29.024,28.8721,28.8872,65200.0
2010-06-24 09:55:00,38.03,38.03,37.88,37.95,103400.0,28.8872,28.8872,28.7733,28.8265,103400.0
2010-06-24 10:00:00,37.91,37.95,37.88,37.93,64600.0,28.7961,28.8265,28.7733,28.8113,64600.0
2010-06-24 10:05:00,37.93,38.04,37.89,37.99,36200.0,28.8113,28.8948,28.7809,28.8569,36200.0
2010-06-24 10:10:00,37.99,38.05,37.96,38.02,54900.0,28.8569,28.9024,28.8341,28.8797,54900.0
2010-06-24 10:15:00,38.02,38.19,37.99,38.17,80100.0,28.8797,29.0088,28.8569,28.9936,80100.0
2010-06-24 10:20:00,38.17,38.2,38.12,38.16,60800.0,28.9936,29.0164,28.9556,28.986,60800.0
2010-06-24 10:25:00,38.17,38.26,38.16,38.19,86700.0,28.9936,29.062,28.986,29.0088,86700.0
2010-06-24 10:30:00,38.2,38.2,38.09,38.1,51600.0,29.0164,29.0164,28.9328,28.9404,51600.0
2010-06-24 10:35:00,38.09,38.29,38.08,38.28,75000.0,28.9328,29.0847,28.9252,29.0771,75000.0
2010-06-24 10:40:00,38.27,38.29,38.21,38.21,76900.0,29.0695,29.0847,29.024,29.024,76900.0
2010-06-24 10:45:00,38.21,38.25,38.15,38.24,54100.0,29.024,29.0544,28.9784,29.0468,54100.0
2010-06-24 10:50:00,38.25,38.26,38.02,38.02,46700.0,29.0544,29.062,28.8797,28.8797,46700.0
2010-06-24 10:55:00,38.03,38.1,37.97,38.07,64100.0,28.8872,28.9404,28.8417,28.9176,64100.0
2010-06-24 11:00:00,38.07,38.09,37.99,38.06,57900.0,28.9176,28.9328,28.8569,28.91,57900.0
2010-06-24 11:05:00,38.06,38.06,37.94,37.97,64300.0,28.91,28.91,28.8189,28.8417,64300.0
2010-06-24 11:10:00,37.97,37.97,37.9,37.9,53300.0,28.8417,28.8417,28.7885,28.7885,53300.0
2010-06-24 11:15:00,37.9,37.95,37.9,37.93,56400.0,28.7885,28.8265,28.7885,28.8113,56400.0
2010-06-24 11:20:00,37.93,38.01,37.88,38.0,80200.0,28.8113,28.8721,28.7733,28.8645,80200.0
2010-06-24 11:25:00,38.0,38.08,37.96,37.96,48100.0,28.8645,28.9252,28.8341,28.8341,48100.0
2010-06-24 11:30:00,37.95,37.99,37.93,37.97,58900.0,28.8265,28.8569,28.8113,28.8417,58900.0
2010-06-24 11:35:00,37.98,38.03,37.97,38.0,53900.0,28.8493,28.8872,28.8417,28.8645,53900.0
2010-06-24 11:40:00,38.01,38.05,37.99,38.0,44800.0,28.8721,28.9024,28.8569,28.8645,44800.0
2010-06-24 11:45:00,38.01,38.07,38.01,38.07,34800.0,28.8721,28.9176,28.8721,28.9176,34800.0
2010-06-24 11:50:00,38.07,38.07,38.0,38.01,41100.0,28.9176,28.9176,28.8645,28.8721,41100.0
2010-06-24 11:55:00,38.01,38.06,37.99,38.03,43500.0,28.8721,28.91,28.8569,28.8872,43500.0
2010-06-24 12:00:00,38.04,38.13,38.04,38.13,35600.0,28.8948,28.9632,28.8948,28.9632,35600.0
2010-06-24 12:05:00,38.14,38.19,38.11,38.17,71600.0,28.9708,29.0088,28.948,28.9936,71600.0
2010-06-24 12:10:00,38.17,38.18,38.06,38.06,32300.0,28.9936,29.0012,28.91,28.91,32300.0
2010-06-24 12:15:00,38.06,38.15,38.03,38.04,59800.0,28.91,28.9784,28.8872,28.8948,59800.0
2010-06-24 12:20:00,38.03,38.09,38.02,38.06,41800.0,28.8872,28.9328,28.8797,28.91,41800.0
2010-06-24 12:25:00,38.05,38.05,37.97,37.97,51700.0,28.9024,28.9024,28.8417,28.8417,51700.0
2010-06-24 12:30:00,37.98,37.98,37.88,37.88,33900.0,28.8493,28.8493,28.7733,28.7733,33900.0
2010-06-24 12:35:00,37.88,37.89,37.8,37.81,68900.0,28.7733,28.7809,28.7125,28.7201,68900.0
2010-06-24 12:40:00,37.81,37.88,37.78,37.86,70700.0,28.7201,28.7733,28.6973,28.7581,70700.0
2010-06-24 12:45:00,37.86,37.96,37.86,37.94,37700.0,28.7581,28.8341,28.7581,28.8189,37700.0
2010-06-24 12:50:00,37.93,37.99,37.93,37.98,60600.0,28.8113,28.8569,28.8113,28.8493,60600.0
2010-06-24 12:55:00,37.99,38.0,37.94,37.94,31100.0,28.8569,28.8645,28.8189,28.8189,31100.0
2010-06-24 13:00:00,37.95,37.96,37.91,37.93,66000.0,28.8265,28.8341,28.7961,28.8113,66000.0
2010-06-24 13:05:00,37.93,37.96,37.9,37.91,60000.0,28.8113,28.8341,28.7885,28.7961,60000.0
2010-06-24 13:10:00,37.91,37.96,37.91,37.96,42400.0,28.7961,28.8341,28.7961,28.8341,42400.0
2010-06-24 13:15:00,37.96,38.01,37.95,37.97,69100.0,28.8341,28.8721,28.8265,28.8417,69100.0
2010-06-24 13:20:00,37.97,37.97,37.93,37.93,46000.0,28.8417,28.8417,28.8113,28.8113,46000.0
2010-06-24 13:25:00,37.93,37.94,37.87,37.87,55100.0,28.8113,28.8189,28.7657,28.7657,55100.0
2010-06-24 13:30:00,37.88,37.95,37.85,37.95,58900.0,28.7733,28.8265,28.7505,28.8265,58900.0
2010-06-24 13:35:00,37.94,37.96,37.86,37.86,60100.0,28.8189,28.8341,28.7581,28.7581,60100.0
2010-06-24 13:40:00,37.87,37.89,37.83,37.89,62200.0,28.7657,28.7809,28.7353,28.7809,62200.0
2010-06-24 13:45:00,37.89,37.94,37.88,37.93,56100.0,28.7809,28.8189,28.7733,28.8113,56100.0
2010-06-24 13:50:00,37.94,37.94,37.89,37.89,83400.0,28.8189,28.8189,28.7809,28.7809,83400.0
2010-06-24 13:55:00,37.89,37.91,37.86,37.87,82300.0,28.7809,28.7961,28.7581,28.7657,82300.0
2010-06-24 14:00:00,37.88,37.88,37.8,37.81,54600.0,28.7733,28.7733,28.7125,28.7201,54600.0
2010-06-24 14:05:00,37.81,37.84,37.79,37.81,104400.0,28.7201,28.7429,28.7049,28.7201,104400.0
2010-06-24 14:10:00,37.82,37.83,37.81,37.82,54800.0,28.7277,28.7353,28.7201,28.7277,54800.0
2010-06-24 14:15:00,37.83,37.85,37.81,37.81,55500.0,28.7353,28.7505,28.7201,28.7201,55500.0
2010-06-24 14:20:00,37.81,37.81,37.72,37.74,64200.0,28.7201,28.7201,28.6518,28.667,64200.0
2010-06-24 14:25:00,37.73,37.76,37.72,37.72,86400.0,28.6594,28.6822,28.6518,28.6518,86400.0
2010-06-24 14:30:00,37.73,37.73,37.61,37.63,138800.0,28.6594,28.6594,28.5682,28.5834,138800.0
2010-06-24 14:35:00,37.63,37.74,37.63,37.7,98700.0,28.5834,28.667,28.5834,28.6366,98700.0
2010-06-24 14:40:00,37.7,37.71,37.65,37.65,48000.0,28.6366,28.6442,28.5986,28.5986,48000.0
2010-06-24 14:45:00,37.66,37.66,37.57,37.58,104100.0,28.6062,28.6062,28.5378,28.5454,104100.0
2010-06-24 14:50:00,37.58,37.59,37.53,37.53,146600.0,28.5454,28.553,28.5075,28.5075,146600.0
2010-06-24 14:55:00,37.53,37.54,37.48,37.51,154300.0,28.5075,28.515,28.4695,28.4923,154300.0
2010-06-24 15:00:00,37.51,37.67,37.5,37.63,113600.0,28.4923,28.6138,28.4847,28.5834,113600.0
2010-06-24 15:05:00,37.63,37.68,37.58,37.6,80100.0,28.5834,28.6214,28.5454,28.5606,80100.0
2010-06-24 15:10:00,37.61,37.61,37.43,37.44,158700.0,28.5682,28.5682,28.4315,28.4391,158700.0
2010-06-24 15:15:00,37.43,37.49,37.39,37.4,136600.0,28.4315,28.4771,28.4011,28.4087,136600.0
2010-06-24 15:20:00,37.4,37.44,37.37,37.41,121500.0,28.4087,28.4391,28.3859,28.4163,121500.0
2010-06-24 15:25:00,37.41,37.66,37.41,37.64,118800.0,28.4163,28.6062,28.4163,28.591,118800.0
2010-06-24 15:30:00,37.63,37.7,37.63,37.65,169600.0,28.5834,28.6366,28.5834,28.5986,169600.0
2010-06-24 15:35:00,37.65,37.7,37.56,37.6,135000.0,28.5986,28.6366,28.5302,28.5606,135000.0
2010-06-24 15:40:00,37.59,37.6,37.43,37.44,248800.0,28.553,28.5606,28.4315,28.4391,248800.0
2010-06-24 15:45:00,37.45,37.58,37.44,37.53,301300.0,28.4467,28.5454,28.4391,28.5075,301300.0
2010-06-24 15:50:00,37.53,37.56,37.47,37.48,140400.0,28.5075,28.5302,28.4619,28.4695,140400.0
2010-06-24 15:55:00,37.48,37.58,37.41,37.54,322800.0,28.4695,28.5454,28.4163,28.515,322800.0
2010-06-25 09:30:00,39.4,40.11,39.24,40.11,1053600.0,29.9279,30.4672,29.8064,30.4672,1053600.0
2010-06-25 09:35:00,40.08,40.13,39.56,39.63,670000.0,30.4444,30.4824,30.0494,30.1026,670000.0
2010-06-25 09:40:00,39.64,39.76,39.52,39.53,532100.0,30.1102,30.2013,30.019,30.0266,532100.0
2010-06-25 09:45:00,39.53,39.77,39.44,39.62,490200.0,30.0266,30.2089,29.9583,30.095,490200.0
2010-06-25 09:50:00,39.62,39.73,39.47,39.71,375300.0,30.095,30.1786,29.9811,30.1634,375300.0
2010-06-25 09:55:00,39.72,39.97,39.72,39.83,446600.0,30.171,30.3609,30.171,30.2545,446600.0
2010-06-25 10:00:00,39.84,40.12,39.83,40.04,517900.0,30.2621,30.4748,30.2545,30.414,517900.0
2010-06-25 10:05:00,40.05,40.16,39.96,40.15,383900.0,30.4216,30.5052,30.3533,30.4976,383900.0
2010-06-25 10:10:00,40.15,40.15,39.77,39.8,355000.0,30.4976,30.4976,30.2089,30.2317,355000.0
2010-06-25 10:15:00,39.81,39.88,39.73,39.84,268500.0,30.2393,30.2925,30.1786,30.2621,268500.0
2010-06-25 10:20:00,39.83,39.89,39.78,39.8,181800.0,30.2545,30.3001,30.2165,30.2317,181800.0
2010-06-25 10:25:00,39.8,39.8,39.67,39.77,304300.0,30.2317,30.2317,30.133,30.2089,304300.0
2010-06-25 10:30:00,39.76,39.77,39.59,39.63,306100.0,30.2013,30.2089,30.0722,30.1026,306100.0
2010-06-25 10:35:00,39.63,39.64,39.57,39.63,207300.0,30.1026,30.1102,30.057,30.1026,207300.0
2010-06-25 10:40:00,39.63,39.86,39.63,39.83,187400.0,30.1026,30.2773,30.1026,30.2545,187400.0
2010-06-25 10:45:00,39.83,39.89,39.74,39.85,186900.0,30.2545,30.3001,30.1861,30.2697,186900.0
2010-06-25 10:50:00,39.86,39.94,39.81,39.81,243100.0,30.2773,30.3381,30.2393,30.2393,243100.0
2010-06-25 10:55:00,39.81,39.81,39.72,39.79,190300.0,30.2393,30.2393,30.171,30.2241,190300.0
2010-06-25 11:00:00,39.8,39.8,39.7,39.79,132700.0,30.2317,30.2317,30.1558,30.2241,132700.0
2010-06-25 11:05:00,39.79,39.91,39.79,39.88,159500.0,30.2241,30.3153,30.2241,30.2925,159500.0
2010-06-25 11:10:00,39.88,39.91,39.75,39.91,141700.0,30.2925,30.3153,30.1937,30.3153,141700.0
2010-06-25 11:15:00,39.9,40.0,39.89,40.0,214700.0,30.3077,30.3836,30.3001,30.3836,214700.0
2010-06-25 11:20:00,40.0,40.06,39.92,40.06,431900.0,30.3836,30.4292,30.3229,30.4292,431900.0
2010-06-25 11:25:00,40.06,40.12,39.98,40.1,328400.0,30.4292,30.4748,30.3685,30.4596,328400.0
2010-06-25 11:30:00,40.09,40.22,40.07,40.19,176000.0,30.452,30.5508,30.4368,30.528,176000.0
2010-06-25 11:35:00,40.2,40.2,40.01,40.09,292000.0,30.5356,30.5356,30.3912,30.452,292000.0
2010-06-25 11:40:00,40.1,40.23,40.1,40.14,204900.0,30.4596,30.5583,30.4596,30.49,204900.0
2010-06-25 11:45:00,40.14,40.31,40.1,40.28,234400.0,30.49,30.6191,30.4596,30.5963,234400.0
2010-06-25 11:50:00,40.28,40.41,40.21,40.3,152800.0,30.5963,30.6951,30.5432,30.6115,152800.0
2010-06-25 11:55:00,40.3,40.39,40.28,40.37,144600.0,30.6115,30.6799,30.5963,30.6647,144600.0
2010-06-25 12:00:00,40.37,40.41,40.22,40.27,212200.0,30.6647,30.6951,30.5508,30.5887,212200.0
2010-06-25 12:05:00,40.27,40.41,40.26,40.4,170200.0,30.5887,30.6951,30.5811,30.6875,170200.0
2010-06-25 12:10:00,40.4,40.61,40.4,40.61,283800.0,30.6875,30.847,30.6875,30.847,283800.0
2010-06-25 12:15:00,40.61,40.7,40.59,40.64,177200.0,30.847,30.9154,30.8318,30.8698,177200.0
2010-06-25 12:20:00,40.63,40.8,40.61,40.63,182500.0,30.8622,30.9913,30.847,30.8622,182500.0
2010-06-25 12:25:00,40.63,40.75,40.63,40.73,115100.0,30.8622,30.9533,30.8622,30.9381,115100.0
2010-06-25 12:30:00,40.72,40.74,40.65,40.69,134700.0,30.9305,30.9457,30.8774,30.9078,134700.0
2010-06-25 12:35:00,40.69,40.7,40.51,40.57,128800.0,30.9078,30.9154,30.771,30.8166,128800.0
2010-06-25 12:40:00,40.57,40.71,40.57,40.68,131700.0,30.8166,30.923,30.8166,30.9002,131700.0
2010-06-25 12:45:00,40.67,40.87,40.67,40.78,145300.0,30.8926,31.0445,30.8926,30.9761,145300.0
2010-06-25 12:50:00,40.78,40.88,40.71,40.76,113000.0,30.9761,31.0521,30.923,30.9609,113000.0
2010-06-25 12:55:00,40.76,40.84,40.73,40.81,92400.0,30.9609,31.0217,30.9381,30.9989,92400.0
2010-06-25 13:00:00,40.81,40.97,40.78,40.93,222900.0,30.9989,31.1204,30.9761,31.0901,222900.0
2010-06-25 13:05:00,40.93,40.98,40.88,40.95,153900.0,31.0901,31.128,31.0521,31.1053,153900.0
2010-06-25 13:10:00,40.95,40.96,40.82,40.85,115700.0,31.1053,31.1128,31.0065,31.0293,115700.0
2010-06-25 13:15:00,40.85,40.95,40.83,40.94,87800.0,31.0293,31.1053,31.0141,31.0977,87800.0
2010-06-25 13:20:00,40.93,40.98,40.81,40.81,81300.0,31.0901,31.128,30.9989,30.9989,81300.0
2010-06-25 13:25:00,40.81,40.92,40.76,40.92,83100.0,30.9989,31.0825,30.9609,31.0825,83100.0
2010-06-25 13:30:00,40.92,40.92,40.69,40.74,203100.0,31.0825,31.0825,30.9078,30.9457,203100.0
2010-06-25 13:35:00,40.72,40.74,40.55,40.55,159400.0,30.9305,30.9457,30.8014,30.8014,159400.0
2010-06-25 13:40:00,40.55,40.6,40.47,40.51,188900.0,30.8014,30.8394,30.7406,30.771,188900.0
2010-06-25 13:45:00,40.51,40.52,40.41,40.42,183800.0,30.771,30.7786,30.6951,30.7027,183800.0
2010-06-25 13:50:00,40.41,40.43,40.4,40.42,232100.0,30.6951,30.7103,30.6875,30.7027,232100.0
2010-06-25 13:55:00,40.42,40.42,40.33,40.36,166400.0,30.7027,30.7027,30.6343,30.6571,166400.0
2010-06-25 14:00:00,40.37,40.56,40.27,40.56,156900.0,30.6647,30.809,30.5887,30.809,156900.0
2010-06-25 14:05:00,40.56,40.57,40.43,40.54,123800.0,30.809,30.8166,30.7103,30.7938,123800.0
2010-06-25 14:10:00,40.55,40.77,40.55,40.62,118800.0,30.8014,30.9685,30.8014,30.8546,118800.0
2010-06-25 14:15:00,40.62,40.73,40.62,40.68,68800.0,30.8546,30.9381,30.8546,30.9002,68800.0
2010-06-25 14:20:00,40.68,40.69,40.46,40.47,135400.0,30.9002,30.9078,30.7331,30.7406,135400.0
2010-06-25 14:25:00,40.48,40.48,40.4,40.41,104300.0,30.7482,30.7482,30.6875,30.6951,104300.0
2010-06-25 14:30:00,40.41,40.42,40.17,40.17,237000.0,30.6951,30.7027,30.5128,30.5128,237000.0
2010-06-25 14:35:00,40.17,40.35,40.17,40.31,200900.0,30.5128,30.6495,30.5128,30.6191,200900.0
2010-06-25 14:40:00,40.3,40.45,40.29,40.34,165600.0,30.6115,30.7255,30.6039,30.6419,165600.0
2010-06-25 14:45:00,40.34,40.51,40.31,40.48,198000.0,30.6419,30.771,30.6191,30.7482,198000.0
2010-06-25 14:50:00,40.47,40.59,40.46,40.46,231400.0,30.7406,30.8318,30.7331,30.7331,231400.0
2010-06-25 14:55:00,40.46,40.47,40.38,40.47,133600.0,30.7331,30.7406,30.6723,30.7406,133600.0
2010-06-25 15:00:00,40.47,40.47,40.26,40.29,213900.0,30.7406,30.7406,30.5811,30.6039,213900.0
2010-06-25 15:05:00,40.29,40.31,40.2,40.29,211200.0,30.6039,30.6191,30.5356,30.6039,211200.0
2010-06-25 15:10:00,40.28,40.31,40.09,40.11,440500.0,30.5963,30.6191,30.452,30.4672,440500.0
2010-06-25 15:15:00,40.11,40.17,40.06,40.07,280100.0,30.4672,30.5128,30.4292,30.4368,280100.0
2010-06-25 15:20:00,40.07,40.11,40.03,40.1,243800.0,30.4368,30.4672,30.4064,30.4596,243800.0
2010-06-25 15:25:00,40.09,40.14,40.03,40.03,332100.0,30.452,30.49,30.4064,30.4064,332100.0
2010-06-25 15:30:00,40.03,40.21,40.01,40.17,433500.0,30.4064,30.5432,30.3912,30.5128,433500.0
2010-06-25 15:35:00,40.17,40.23,40.13,40.18,446200.0,30.5128,30.5583,30.4824,30.5204,446200.0
2010-06-25 15:40:00,40.18,40.18,39.76,39.79,688300.0,30.5204,30.5204,30.2013,30.2241,688300.0
2010-06-25 15:45:00,39.79,39.94,39.65,39.92,660700.0,30.2241,30.3381,30.1178,30.3229,660700.0
2010-06-25 15:50:00,39.92,40.23,39.85,40.21,1426400.0,30.3229,30.5583,30.2697,30.5432,1426400.0
2010-06-25 15:55:00,40.22,41.13,39.96,40.44,4405000.0,30.5508,31.242,30.3533,30.7179,4405000.0
2010-06-28 09:30:00,40.36,40.55,40.05,40.12,536700.0,30.6571,30.8014,30.4216,30.4748,536700.0
2010-06-28 09:35:00,40.11,40.26,39.95,40.0,308300.0,30.4672,30.5811,30.3457,30.3836,308300.0
2010-06-28 09:40:00,40.0,40.12,39.92,40.03,208100.0,30.3836,30.4748,30.3229,30.4064,208100.0
2010-06-28 09:45:00,40.03,40.03,39.9,39.92,160000.0,30.4064,30.4064,30.3077,30.3229,160000.0
2010-06-28 09:50:00,39.92,39.92,39.76,39.81,310700.0,30.3229,30.3229,30.2013,30.2393,310700.0
2010-06-28 09:55:00,39.8,39.82,39.7,39.81,155800.0,30.2317,30.2469,30.1558,30.2393,155800.0
2010-06-28 10:00:00,39.8,39.81,39.66,39.71,189300.0,30.2317,30.2393,30.1254,30.1634,189300.0
2010-06-28 10:05:00,39.71,39.72,39.62,39.66,136400.0,30.1634,30.171,30.095,30.1254,136400.0
2010-06-28 10:10:00,39.66,39.8,39.65,39.79,143300.0,30.1254,30.2317,30.1178,30.2241,143300.0
2010-06-28 10:15:00,39.79,39.89,39.73,39.85,136600.0,30.2241,30.3001,30.1786,30.2697,136600.0
2010-06-28 10:20:00,39.86,39.87,39.78,39.86,182300.0,30.2773,30.2849,30.2165,30.2773,182300.0
2010-06-28 10:25:00,39.87,39.99,39.87,39.93,173900.0,30.2849,30.376,30.2849,30.3305,173900.0
2010-06-28 10:30:00,39.93,39.96,39.82,39.87,124800.0,30.3305,30.3533,30.2469,30.2849,124800.0
2010-06-28 10:35:00,39.87,39.88,39.76,39.76,121200.0,30.2849,30.2925,30.2013,30.2013,121200.0
2010-06-28 10:40:00,39.76,39.87,39.76,39.85,78600.0,30.2013,30.2849,30.2013,30.2697,78600.0
2010-06-28 10:45:00,39.84,39.97,39.84,39.9,63000.0,30.2621,30.3609,30.2621,30.3077,63000.0
2010-06-28 10:50:00,39.89,40.03,39.87,39.97,94800.0,30.3001,30.4064,30.2849,30.3609,94800.0
2010-06-28 10:55:00,39.97,40.0,39.88,39.92,55800.0,30.3609,30.3836,30.2925,30.3229,55800.0
2010-06-28 11:00:00,39.92,40.01,39.92,40.0,69900.0,30.3229,30.3912,30.3229,30.3836,69900.0
2010-06-28 11:05:00,40.0,40.1,39.99,40.06,75600.0,30.3836,30.4596,30.376,30.4292,75600.0
2010-06-28 11:10:00,40.06,40.07,39.91,39.91,120100.0,30.4292,30.4368,30.3153,30.3153,120100.0
2010-06-28 11:15:00,39.91,39.97,39.88,39.97,50600.0,30.3153,30.3609,30.2925,30.3609,50600.0
2010-06-28 11:20:00,39.97,40.07,39.96,40.07,101800.0,30.3609,30.4368,30.3533,30.4368,101800.0
2010-06-28 11:25:00,40.07,40.13,40.06,40.09,84300.0,30.4368,30.4824,30.4292,30.452,84300.0
2010-06-28 11:30:00,40.1,40.15,40.07,40.14,86400.0,30.4596,30.4976,30.4368,30.49,86400.0
2010-06-28 11:35:00,40.15,40.17,40.05,40.08,91700.0,30.4976,30.5128,30.4216,30.4444,91700.0
2010-06-28 11:40:00,40.08,40.13,40.05,40.07,46300.0,30.4444,30.4824,30.4216,30.4368,46300.0
2010-06-28 11:45:00,40.06,40.1,40.05,40.09,49700.0,30.4292,30.4596,30.4216,30.452,49700.0
2010-06-28 11:50:00,40.1,40.11,39.9,39.91,145900.0,30.4596,30.4672,30.3077,30.3153,145900.0
2010-06-28 11:55:00,39.9,40.05,39.86,39.88,81700.0,30.3077,30.4216,30.2773,30.2925,81700.0
2010-06-28 12:00:00,39.89,39.91,39.82,39.82,73100.0,30.3001,30.3153,30.2469,30.2469,73100.0
2010-06-28 12:05:00,39.83,39.83,39.71,39.74,87100.0,30.2545,30.2545,30.1634,30.1861,87100.0
2010-06-28 12:10:00,39.73,39.76,39.67,39.68,104200.0,30.1786,30.2013,30.133,30.1406,104200.0
2010-06-28 12:15:00,39.68,39.69,39.6,39.65,87900.0,30.1406,30.1482,30.0798,30.1178,87900.0
2010-06-28 12:20:00,39.65,39.67,39.58,39.63,95500.0,30.1178,30.133,30.0646,30.1026,95500.0
2010-06-28 12:25:00,39.63,39.8,39.63,39.74,58600.0,30.1026,30.2317,30.1026,30.1861,58600.0
2010-06-28 12:30:00,39.74,39.74,39.59,39.65,59700.0,30.1861,30.1861,30.0722,30.1178,59700.0
2010-06-28 12:35:00,39.66,39.7,39.61,39.61,47500.0,30.1254,30.1558,30.0874,30.0874,47500.0
2010-06-28 12:40:00,39.61,39.69,39.56,39.63,66700.0,30.0874,30.1482,30.0494,30.1026,66700.0
2010-06-28 12:45:00,39.63,39.69,39.61,39.69,48200.0,30.1026,30.1482,30.0874,30.1482,48200.0
2010-06-28 12:50:00,39.69,39.69,39.61,39.65,50400.0,30.1482,30.1482,30.0874,30.1178,50400.0
2010-06-28 12:55:00,39.65,39.75,39.65,39.74,43200.0,30.1178,30.1937,30.1178,30.1861,43200.0
2010-06-28 13:00:00,39.74,39.75,39.65,39.69,74800.0,30.1861,30.1937,30.1178,30.1482,74800.0
2010-06-28 13:05:00,39.7,39.72,39.67,39.68,38600.0,30.1558,30.171,30.133,30.1406,38600.0
2010-06-28 13:10:00,39.69,39.7,39.62,39.69,58100.0,30.1482,30.1558,30.095,30.1482,58100.0
2010-06-28 13:15:00,39.69,39.72,39.67,39.68,33600.0,30.1482,30.171,30.133,30.1406,33600.0
2010-06-28 13:20:00,39.69,39.85,39.69,39.83,66000.0,30.1482,30.2697,30.1482,30.2545,66000.0
2010-06-28 13:25:00,39.83,39.89,39.83,39.85,34600.0,30.2545,30.3001,30.2545,30.2697,34600.0
2010-06-28 13:30:00,39.85,39.87,39.83,39.86,91200.0,30.2697,30.2849,30.2545,30.2773,91200.0
2010-06-28 13:35:00,39.86,39.96,39.86,39.96,51800.0,30.2773,30.3533,30.2773,30.3533,51800.0
2010-06-28 13:40:00,39.96,40.0,39.96,40.0,60100.0,30.3533,30.3836,30.3533,30.3836,60100.0
2010-06-28 13:45:00,40.0,40.03,39.99,40.02,105200.0,30.3836,30.4064,30.376,30.3988,105200.0
2010-06-28 13:50:00,40.01,40.02,39.94,40.01,55300.0,30.3912,30.3988,30.3381,30.3912,55300.0
2010-06-28 13:55:00,40.0,40.1,39.99,40.09,88900.0,30.3836,30.4596,30.376,30.452,88900.0
2010-06-28 14:00:00,40.09,40.1,40.0,40.03,58800.0,30.452,30.4596,30.3836,30.4064,58800.0
2010-06-28 14:05:00,40.04,40.04,39.99,39.99,39800.0,30.414,30.414,30.376,30.376,39800.0
2010-06-28 14:10:00,40.0,40.04,39.99,40.03,50300.0,30.3836,30.414,30.376,30.4064,50300.0
2010-06-28 14:15:00,40.03,40.05,39.97,40.0,72400.0,30.4064,30.4216,30.3609,30.3836,72400.0
2010-06-28 14:20:00,39.99,40.01,39.98,40.0,39300.0,30.376,30.3912,30.3685,30.3836,39300.0
2010-06-28 14:25:00,40.0,40.01,39.9,39.91,72000.0,30.3836,30.3912,30.3077,30.3153,72000.0
2010-06-28 14:30:00,39.91,39.91,39.73,39.74,199000.0,30.3153,30.3153,30.1786,30.1861,199000.0
2010-06-28 14:35:00,39.74,39.84,39.71,39.83,100700.0,30.1861,30.2621,30.1634,30.2545,100700.0
2010-06-28 14:40:00,39.84,39.92,39.83,39.91,49200.0,30.2621,30.3229,30.2545,30.3153,49200.0
2010-06-28 14:45:00,39.91,39.92,39.83,39.91,51400.0,30.3153,30.3229,30.2545,30.3153,51400.0
2010-06-28 14:50:00,39.92,39.92,39.8,39.82,75700.0,30.3229,30.3229,30.2317,30.2469,75700.0
2010-06-28 14:55:00,39.81,39.93,39.8,39.93,55200.0,30.2393,30.3305,30.2317,30.3305,55200.0
2010-06-28 15:00:00,39.94,40.01,39.92,40.0,80700.0,30.3381,30.3912,30.3229,30.3836,80700.0
2010-06-28 15:05:00,40.0,40.04,39.99,40.01,73300.0,30.3836,30.414,30.376,30.3912,73300.0
2010-06-28 15:10:00,40.01,40.02,39.86,39.87,94000.0,30.3912,30.3988,30.2773,30.2849,94000.0
2010-06-28 15:15:00,39.88,39.9,39.83,39.88,69800.0,30.2925,30.3077,30.2545,30.2925,69800.0
2010-06-28 15:20:00,39.89,39.89,39.73,39.76,128300.0,30.3001,30.3001,30.1786,30.2013,128300.0
2010-06-28 15:25:00,39.77,39.77,39.68,39.72,185300.0,30.2089,30.2089,30.1406,30.171,185300.0
2010-06-28 15:30:00,39.71,39.85,39.69,39.84,201000.0,30.1634,30.2697,30.1482,30.2621,201000.0
2010-06-28 15:35:00,39.84,39.88,39.78,39.78,183000.0,30.2621,30.2925,30.2165,30.2165,183000.0
2010-06-28 15:40:00,39.78,39.79,39.72,39.73,113000.0,30.2165,30.2241,30.171,30.1786,113000.0
2010-06-28 15:45:00,39.73,39.79,39.67,39.79,142000.0,30.1786,30.2241,30.133,30.2241,142000.0
2010-06-28 15:50:00,39.79,39.83,39.7,39.76,285100.0,30.2241,30.2545,30.1558,30.2013,285100.0
2010-06-28 15:55:00,39.76,39.77,39.69,39.71,274300.0,30.2013,30.2089,30.1482,30.1634,274300.0
2010-06-29 09:30:00,39.0,39.23,39.0,39.1,140100.0,29.6241,29.7988,29.6241,29.7,140100.0
2010-06-29 09:35:00,39.1,39.12,38.96,39.05,166300.0,29.7,29.7152,29.5937,29.662,166300.0
2010-06-29 09:40:00,39.05,39.05,38.94,39.03,101400.0,29.662,29.662,29.5785,29.6468,101400.0
2010-06-29 09:45:00,39.03,39.03,38.62,38.77,225500.0,29.6468,29.6468,29.3354,29.4493,225500.0
2010-06-29 09:50:00,38.76,38.91,38.69,38.89,95500.0,29.4417,29.5557,29.3886,29.5405,95500.0
2010-06-29 09:55:00,38.9,39.04,38.88,39.02,62500.0,29.5481,29.6544,29.5329,29.6392,62500.0
2010-06-29 10:00:00,39.02,39.03,38.82,38.82,128200.0,29.6392,29.6468,29.4873,29.4873,128200.0
2010-06-29 10:05:00,38.82,38.93,38.76,38.92,88000.0,29.4873,29.5709,29.4417,29.5633,88000.0
2010-06-29 10:10:00,38.92,38.97,38.88,38.94,258100.0,29.5633,29.6013,29.5329,29.5785,258100.0
2010-06-29 10:15:00,38.94,38.96,38.83,38.87,110700.0,29.5785,29.5937,29.4949,29.5253,110700.0
2010-06-29 10:20:00,38.86,38.87,38.78,38.86,46000.0,29.5177,29.5253,29.4569,29.5177,46000.0
2010-06-29 10:25:00,38.85,38.85,38.64,38.64,54600.0,29.5101,29.5101,29.3506,29.3506,54600.0
2010-06-29 10:30:00,38.64,38.73,38.58,38.59,101300.0,29.3506,29.419,29.305,29.3126,101300.0
2010-06-29 10:35:00,38.58,38.66,38.58,38.66,53200.0,29.305,29.3658,29.305,29.3658,53200.0
2010-06-29 10:40:00,38.65,38.79,38.65,38.76,63700.0,29.3582,29.4645,29.3582,29.4417,63700.0
2010-06-29 10:45:00,38.77,38.84,38.73,38.77,81200.0,29.4493,29.5025,29.419,29.4493,81200.0
2010-06-29 10:50:00,38.78,38.85,38.76,38.78,89400.0,29.4569,29.5101,29.4417,29.4569,89400.0
2010-06-29 10:55:00,38.79,38.81,38.77,38.81,43600.0,29.4645,29.4797,29.4493,29.4797,43600.0
2010-06-29 11:00:00,38.81,38.87,38.78,38.86,57700.0,29.4797,29.5253,29.4569,29.5177,57700.0
2010-06-29 11:05:00,38.86,38.93,38.84,38.91,56600.0,29.5177,29.5709,29.5025,29.5557,56600.0
2010-06-29 11:10:00,38.9,39.02,38.9,38.97,63500.0,29.5481,29.6392,29.5481,29.6013,63500.0
2010-06-29 11:15:00,38.97,38.97,38.82,38.82,40400.0,29.6013,29.6013,29.4873,29.4873,40400.0
2010-06-29 11:20:00,38.83,38.9,38.83,38.86,40900.0,29.4949,29.5481,29.4949,29.5177,40900.0
2010-06-29 11:25:00,38.86,38.88,38.84,38.87,59500.0,29.5177,29.5329,29.5025,29.5253,59500.0
2010-06-29 11:30:00,38.87,38.92,38.85,38.9,45600.0,29.5253,29.5633,29.5101,29.5481,45600.0
2010-06-29 11:35:00,38.89,38.9,38.7,38.75,132000.0,29.5405,29.5481,29.3962,29.4342,132000.0
2010-06-29 11:40:00,38.76,38.76,38.7,38.74,31100.0,29.4417,29.4417,29.3962,29.4266,31100.0
2010-06-29 11:45:00,38.74,38.8,38.73,38.79,40300.0,29.4266,29.4721,29.419,29.4645,40300.0
2010-06-29 11:50:00,38.79,38.85,38.78,38.85,21700.0,29.4645,29.5101,29.4569,29.5101,21700.0
2010-06-29 11:55:00,38.85,38.86,38.82,38.84,51400.0,29.5101,29.5177,29.4873,29.5025,51400.0
2010-06-29 12:00:00,38.84,38.85,38.82,38.85,27900.0,29.5025,29.5101,29.4873,29.5101,27900.0
2010-06-29 12:05:00,38.85,38.88,38.81,38.86,42300.0,29.5101,29.5329,29.4797,29.5177,42300.0
2010-06-29 12:10:00,38.85,38.86,38.76,38.76,61600.0,29.5101,29.5177,29.4417,29.4417,61600.0
2010-06-29 12:15:00,38.76,38.77,38.74,38.74,37100.0,29.4417,29.4493,29.4266,29.4266,37100.0
2010-06-29 12:20:00,38.74,38.77,38.74,38.77,34200.0,29.4266,29.4493,29.4266,29.4493,34200.0
2010-06-29 12:25:00,38.77,38.78,38.75,38.78,39300.0,29.4493,29.4569,29.4342,29.4569,39300.0
2010-06-29 12:30:00,38.78,38.82,38.77,38.82,21400.0,29.4569,29.4873,29.4493,29.4873,21400.0
2010-06-29 12:35:00,38.82,38.85,38.81,38.82,41100.0,29.4873,29.5101,29.4797,29.4873,41100.0
2010-06-29 12:40:00,38.82,38.89,38.77,38.88,43100.0,29.4873,29.5405,29.4493,29.5329,43100.0
2010-06-29 12:45:00,38.88,38.97,38.87,38.97,129500.0,29.5329,29.6013,29.5253,29.6013,129500.0
2010-06-29 12:50:00,38.96,39.01,38.96,38.97,101000.0,29.5937,29.6316,29.5937,29.6013,101000.0
2010-06-29 12:55:00,38.97,38.99,38.96,38.98,51400.0,29.6013,29.6165,29.5937,29.6089,51400.0
2010-06-29 13:00:00,38.97,38.99,38.96,38.97,42400.0,29.6013,29.6165,29.5937,29.6013,42400.0
2010-06-29 13:05:00,38.98,39.04,38.98,39.02,48000.0,29.6089,29.6544,29.6089,29.6392,48000.0
2010-06-29 13:10:00,39.02,39.04,39.01,39.02,30300.0,29.6392,29.6544,29.6316,29.6392,30300.0
2010-06-29 13:15:00,39.02,39.03,38.97,39.02,42300.0,29.6392,29.6468,29.6013,29.6392,42300.0
2010-06-29 13:20:00,39.01,39.02,38.98,38.98,37200.0,29.6316,29.6392,29.6089,29.6089,37200.0
2010-06-29 13:25:00,38.98,38.98,38.91,38.96,28300.0,29.6089,29.6089,29.5557,29.5937,28300.0
2010-06-29 13:30:00,38.96,38.97,38.85,38.86,34600.0,29.5937,29.6013,29.5101,29.5177,34600.0
2010-06-29 13:35:00,38.85,38.89,38.83,38.84,49600.0,29.5101,29.5405,29.4949,29.5025,49600.0
2010-06-29 13:40:00,38.83,38.85,38.78,38.81,61800.0,29.4949,29.5101,29.4569,29.4797,61800.0
2010-06-29 13:45:00,38.81,38.82,38.79,38.8,67900.0,29.4797,29.4873,29.4645,29.4721,67900.0
2010-06-29 13:50:00,38.8,38.81,38.76,38.78,53700.0,29.4721,29.4797,29.4417,29.4569,53700.0
2010-06-29 13:55:00,38.78,38.91,38.78,38.9,69600.0,29.4569,29.5557,29.4569,29.5481,69600.0
2010-06-29 14:00:00,38.9,38.9,38.84,38.87,38600.0,29.5481,29.5481,29.5025,29.5253,38600.0
2010-06-29 14:05:00,38.87,38.92,38.87,38.9,54100.0,29.5253,29.5633,29.5253,29.5481,54100.0
2010-06-29 14:10:00,38.9,38.91,38.85,38.87,52200.0,29.5481,29.5557,29.5101,29.5253,52200.0
2010-06-29 14:15:00,38.86,38.89,38.81,38.88,39100.0,29.5177,29.5405,29.4797,29.5329,39100.0
2010-06-29 14:20:00,38.88,38.89,38.84,38.87,63000.0,29.5329,29.5405,29.5025,29.5253,63000.0
2010-06-29 14:25:00,38.88,38.89,38.87,38.89,24700.0,29.5329,29.5405,29.5253,29.5405,24700.0
2010-06-29 14:30:00,38.89,38.89,38.78,38.78,101500.0,29.5405,29.5405,29.4569,29.4569,101500.0
2010-06-29 14:35:00,38.78,38.82,38.72,38.81,117100.0,29.4569,29.4873,29.4114,29.4797,117100.0
2010-06-29 14:40:00,38.81,38.85,38.81,38.84,37300.0,29.4797,29.5101,29.4797,29.5025,37300.0
2010-06-29 14:45:00,38.84,38.89,38.82,38.89,42800.0,29.5025,29.5405,29.4873,29.5405,42800.0
2010-06-29 14:50:00,38.89,38.89,38.78,38.84,141400.0,29.5405,29.5405,29.4569,29.5025,141400.0
2010-06-29 14:55:00,38.84,38.87,38.79,38.8,74700.0,29.5025,29.5253,29.4645,29.4721,74700.0
2010-06-29 15:00:00,38.8,38.87,38.79,38.87,66600.0,29.4721,29.5253,29.4645,29.5253,66600.0
2010-06-29 15:05:00,38.87,38.87,38.77,38.78,146900.0,29.5253,29.5253,29.4493,29.4569,146900.0
2010-06-29 15:10:00,38.78,38.78,38.71,38.78,73100.0,29.4569,29.4569,29.4038,29.4569,73100.0
2010-06-29 15:15:00,38.78,38.84,38.75,38.75,63500.0,29.4569,29.5025,29.4342,29.4342,63500.0
2010-06-29 15:20:00,38.75,38.76,38.59,38.65,121100.0,29.4342,29.4417,29.3126,29.3582,121100.0
2010-06-29 15:25:00,38.65,38.65,38.49,38.56,181800.0,29.3582,29.3582,29.2367,29.2898,181800.0
2010-06-29 15:30:00,38.56,38.71,38.51,38.68,105900.0,29.2898,29.4038,29.2519,29.381,105900.0
2010-06-29 15:35:00,38.67,38.73,38.61,38.61,121400.0,29.3734,29.419,29.3278,29.3278,121400.0
2010-06-29 15:40:00,38.61,38.68,38.6,38.61,131900.0,29.3278,29.381,29.3202,29.3278,131900.0
2010-06-29 15:45:00,38.62,38.66,38.52,38.56,210900.0,29.3354,29.3658,29.2594,29.2898,210900.0
2010-06-29 15:50:00,38.55,38.72,38.51,38.72,196200.0,29.2822,29.4114,29.2519,29.4114,196200.0
2010-06-29 15:55:00,38.72,38.76,38.61,38.65,271400.0,29.4114,29.4417,29.3278,29.3582,271400.0
2010-06-30 09:30:00,39.34,39.34,38.9,38.94,221500.0,29.8823,29.8823,29.5481,29.5785,221500.0
2010-06-30 09:35:00,38.94,39.15,38.91,38.98,93000.0,29.5785,29.738,29.5557,29.6089,93000.0
2010-06-30 09:40:00,38.98,39.09,38.92,39.08,77700.0,29.6089,29.6924,29.5633,29.6848,77700.0
2010-06-30 09:45:00,39.07,39.23,39.07,39.23,118400.0,29.6772,29.7988,29.6772,29.7988,118400.0
2010-06-30 09:50:00,39.22,39.31,39.19,39.29,107900.0,29.7912,29.8595,29.7684,29.8443,107900.0
2010-06-30 09:55:00,39.28,39.33,39.21,39.31,143600.0,29.8367,29.8747,29.7836,29.8595,143600.0
2010-06-30 10:00:00,39.31,39.33,39.23,39.29,95900.0,29.8595,29.8747,29.7988,29.8443,95900.0
2010-06-30 10:05:00,39.28,39.33,39.25,39.29,65800.0,29.8367,29.8747,29.8139,29.8443,65800.0
2010-06-30 10:10:00,39.28,39.31,39.27,39.3,156400.0,29.8367,29.8595,29.8291,29.8519,156400.0
2010-06-30 10:15:00,39.29,39.32,39.15,39.15,101000.0,29.8443,29.8671,29.738,29.738,101000.0
2010-06-30 10:20:00,39.15,39.16,39.04,39.1,78100.0,29.738,29.7456,29.6544,29.7,78100.0
2010-06-30 10:25:00,39.1,39.13,39.02,39.1,75900.0,29.7,29.7228,29.6392,29.7,75900.0
2010-06-30 10:30:00,39.09,39.2,39.08,39.14,77800.0,29.6924,29.776,29.6848,29.7304,77800.0
2010-06-30 10:35:00,39.14,39.37,39.13,39.36,62600.0,29.7304,29.9051,29.7228,29.8975,62600.0
2010-06-30 10:40:00,39.36,39.37,39.18,39.25,72300.0,29.8975,29.9051,29.7608,29.8139,72300.0
2010-06-30 10:45:00,39.25,39.36,39.24,39.3,74400.0,29.8139,29.8975,29.8064,29.8519,74400.0
2010-06-30 10:50:00,39.3,39.36,39.22,39.36,91000.0,29.8519,29.8975,29.7912,29.8975,91000.0
2010-06-30 10:55:00,39.36,39.4,39.3,39.3,67700.0,29.8975,29.9279,29.8519,29.8519,67700.0
2010-06-30 11:00:00,39.3,39.35,39.27,39.28,96200.0,29.8519,29.8899,29.8291,29.8367,96200.0
2010-06-30 11:05:00,39.28,39.29,39.19,39.21,44800.0,29.8367,29.8443,29.7684,29.7836,44800.0
2010-06-30 11:10:00,39.22,39.28,39.22,39.28,45400.0,29.7912,29.8367,29.7912,29.8367,45400.0
2010-06-30 11:15:00,39.27,39.45,39.27,39.42,59300.0,29.8291,29.9659,29.8291,29.9431,59300.0
2010-06-30 11:20:00,39.42,39.44,39.39,39.42,40700.0,29.9431,29.9583,29.9203,29.9431,40700.0
2010-06-30 11:25:00,39.42,39.43,39.32,39.32,39300.0,29.9431,29.9507,29.8671,29.8671,39300.0
2010-06-30 11:30:00,39.31,39.38,39.29,39.34,37700.0,29.8595,29.9127,29.8443,29.8823,37700.0
2010-06-30 11:35:00,39.34,39.35,39.3,39.31,35400.0,29.8823,29.8899,29.8519,29.8595,35400.0
2010-06-30 11:40:00,39.31,39.39,39.31,39.38,28400.0,29.8595,29.9203,29.8595,29.9127,28400.0
2010-06-30 11:45:00,39.39,39.44,39.35,39.36,33000.0,29.9203,29.9583,29.8899,29.8975,33000.0
2010-06-30 11:50:00,39.37,39.4,39.33,39.33,22200.0,29.9051,29.9279,29.8747,29.8747,22200.0
2010-06-30 11:55:00,39.33,39.34,39.29,39.29,36900.0,29.8747,29.8823,29.8443,29.8443,36900.0
2010-06-30 12:00:00,39.29,39.31,39.22,39.26,53200.0,29.8443,29.8595,29.7912,29.8215,53200.0
2010-06-30 12:05:00,39.27,39.3,39.24,39.3,25000.0,29.8291,29.8519,29.8064,29.8519,25000.0
2010-06-30 12:10:00,39.31,39.33,39.26,39.26,24700.0,29.8595,29.8747,29.8215,29.8215,24700.0
2010-06-30 12:15:00,39.26,39.3,39.24,39.3,21700.0,29.8215,29.8519,29.8064,29.8519,21700.0
2010-06-30 12:20:00,39.3,39.3,39.22,39.22,28400.0,29.8519,29.8519,29.7912,29.7912,28400.0
2010-06-30 12:25:00,39.22,39.26,39.22,39.22,23800.0,29.7912,29.8215,29.7912,29.7912,23800.0
2010-06-30 12:30:00,39.22,39.25,39.2,39.25,23800.0,29.7912,29.8139,29.776,29.8139,23800.0
2010-06-30 12:35:00,39.25,39.25,39.19,39.19,21200.0,29.8139,29.8139,29.7684,29.7684,21200.0
2010-06-30 12:40:00,39.19,39.2,39.09,39.09,38100.0,29.7684,29.776,29.6924,29.6924,38100.0
2010-06-30 12:45:00,39.1,39.1,39.0,39.04,101400.0,29.7,29.7,29.6241,29.6544,101400.0
2010-06-30 12:50:00,39.05,39.07,39.02,39.03,76800.0,29.662,29.6772,29.6392,29.6468,76800.0
2010-06-30 12:55:00,39.03,39.08,39.03,39.05,52500.0,29.6468,29.6848,29.6468,29.662,52500.0
2010-06-30 13:00:00,39.06,39.11,39.05,39.11,27900.0,29.6696,29.7076,29.662,29.7076,27900.0
2010-06-30 13:05:00,39.11,39.12,39.02,39.06,61400.0,29.7076,29.7152,29.6392,29.6696,61400.0
2010-06-30 13:10:00,39.06,39.06,39.01,39.03,61900.0,29.6696,29.6696,29.6316,29.6468,61900.0
2010-06-30 13:15:00,39.03,39.03,38.99,39.0,28300.0,29.6468,29.6468,29.6165,29.6241,28300.0
2010-06-30 13:20:00,39.0,39.04,38.99,39.04,54500.0,29.6241,29.6544,29.6165,29.6544,54500.0
2010-06-30 13:25:00,39.05,39.05,39.0,39.01,36900.0,29.662,29.662,29.6241,29.6316,36900.0
2010-06-30 13:30:00,39.01,39.02,38.93,38.97,58900.0,29.6316,29.6392,29.5709,29.6013,58900.0
2010-06-30 13:35:00,38.97,39.0,38.96,38.99,31600.0,29.6013,29.6241,29.5937,29.6165,31600.0
2010-06-30 13:40:00,38.98,39.01,38.98,39.01,57700.0,29.6089,29.6316,29.6089,29.6316,57700.0
2010-06-30 13:45:00,39.01,39.06,39.0,39.01,32700.0,29.6316,29.6696,29.6241,29.6316,32700.0
2010-06-30 13:50:00,39.0,39.04,38.96,39.03,43300.0,29.6241,29.6544,29.5937,29.6468,43300.0
2010-06-30 13:55:00,39.04,39.05,39.03,39.04,16800.0,29.6544,29.662,29.6468,29.6544,16800.0
2010-06-30 14:00:00,39.04,39.06,38.99,38.99,51600.0,29.6544,29.6696,29.6165,29.6165,51600.0
2010-06-30 14:05:00,38.99,39.03,38.93,38.98,49400.0,29.6165,29.6468,29.5709,29.6089,49400.0
2010-06-30 14:10:00,38.99,39.01,38.91,38.93,27700.0,29.6165,29.6316,29.5557,29.5709,27700.0
2010-06-30 14:15:00,38.92,38.94,38.91,38.94,33200.0,29.5633,29.5785,29.5557,29.5785,33200.0
2010-06-30 14:20:00,38.94,38.96,38.9,38.91,69400.0,29.5785,29.5937,29.5481,29.5557,69400.0
2010-06-30 14:25:00,38.9,38.95,38.9,38.9,40100.0,29.5481,29.5861,29.5481,29.5481,40100.0
2010-06-30 14:30:00,38.91,38.91,38.85,38.87,97100.0,29.5557,29.5557,29.5101,29.5253,97100.0
2010-06-30 14:35:00,38.86,38.97,38.86,38.96,72500.0,29.5177,29.6013,29.5177,29.5937,72500.0
2010-06-30 14:40:00,38.97,39.0,38.93,38.98,48500.0,29.6013,29.6241,29.5709,29.6089,48500.0
2010-06-30 14:45:00,38.98,39.02,38.95,38.98,180200.0,29.6089,29.6392,29.5861,29.6089,180200.0
2010-06-30 14:50:00,38.97,39.0,38.94,38.97,42400.0,29.6013,29.6241,29.5785,29.6013,42400.0
2010-06-30 14:55:00,38.97,38.99,38.94,38.99,47200.0,29.6013,29.6165,29.5785,29.6165,47200.0
2010-06-30 15:00:00,38.99,38.99,38.97,38.98,40400.0,29.6165,29.6165,29.6013,29.6089,40400.0
2010-06-30 15:05:00,38.98,38.98,38.92,38.97,55200.0,29.6089,29.6089,29.5633,29.6013,55200.0
2010-06-30 15:10:00,38.97,38.99,38.87,38.9,82200.0,29.6013,29.6165,29.5253,29.5481,82200.0
2010-06-30 15:15:00,38.89,38.9,38.83,38.85,76800.0,29.5405,29.5481,29.4949,29.5101,76800.0
2010-06-30 15:20:00,38.84,38.87,38.83,38.83,74700.0,29.5025,29.5253,29.4949,29.4949,74700.0
2010-06-30 15:25:00,38.84,38.84,38.76,38.77,96500.0,29.5025,29.5025,29.4417,29.4493,96500.0
2010-06-30 15:30:00,38.77,38.78,38.71,38.76,75100.0,29.4493,29.4569,29.4038,29.4417,75100.0
2010-06-30 15:35:00,38.76,38.8,38.71,38.72,87900.0,29.4417,29.4721,29.4038,29.4114,87900.0
2010-06-30 15:40:00,38.73,38.76,38.62,38.62,170700.0,29.419,29.4417,29.3354,29.3354,170700.0
2010-06-30 15:45:00,38.61,38.7,38.52,38.69,216000.0,29.3278,29.3962,29.2594,29.3886,216000.0
2010-06-30 15:50:00,38.7,38.72,38.65,38.68,160000.0,29.3962,29.4114,29.3582,29.381,160000.0
2010-06-30 15:55:00,38.67,38.68,38.62,38.62,229000.0,29.3734,29.381,29.3354,29.3354,229000.0
2010-07-01 09:30:00,38.36,38.54,38.36,38.44,147500.0,29.1379,29.2746,29.1379,29.1987,147500.0
2010-07-01 09:35:00,38.45,38.54,38.08,38.15,161600.0,29.2063,29.2746,28.9252,28.9784,161600.0
2010-07-01 09:40:00,38.15,38.32,38.08,38.32,119600.0,28.9784,29.1075,28.9252,29.1075,119600.0
2010-07-01 09:45:00,38.32,38.42,38.27,38.4,119600.0,29.1075,29.1835,29.0695,29.1683,119600.0
2010-07-01 09:50:00,38.4,38.4,38.28,38.29,137600.0,29.1683,29.1683,29.0771,29.0847,137600.0
2010-07-01 09:55:00,38.3,38.45,38.28,38.34,92400.0,29.0923,29.2063,29.0771,29.1227,92400.0
2010-07-01 10:00:00,38.34,38.34,38.09,38.21,80000.0,29.1227,29.1227,28.9328,29.024,80000.0
2010-07-01 10:05:00,38.2,38.27,38.2,38.25,80900.0,29.0164,29.0695,29.0164,29.0544,80900.0
2010-07-01 10:10:00,38.24,38.29,38.03,38.05,125200.0,29.0468,29.0847,28.8872,28.9024,125200.0
2010-07-01 10:15:00,38.05,38.1,37.99,38.0,158000.0,28.9024,28.9404,28.8569,28.8645,158000.0
2010-07-01 10:20:00,37.99,38.04,37.99,38.04,104800.0,28.8569,28.8948,28.8569,28.8948,104800.0
2010-07-01 10:25:00,38.05,38.12,37.98,37.99,103600.0,28.9024,28.9556,28.8493,28.8569,103600.0
2010-07-01 10:30:00,37.99,38.01,37.81,37.89,150000.0,28.8569,28.8721,28.7201,28.7809,150000.0
2010-07-01 10:35:00,37.9,37.9,37.8,37.88,52300.0,28.7885,28.7885,28.7125,28.7733,52300.0
2010-07-01 10:40:00,37.88,37.9,37.77,37.89,90800.0,28.7733,28.7885,28.6898,28.7809,90800.0
2010-07-01 10:45:00,37.89,38.06,37.88,38.06,94100.0,28.7809,28.91,28.7733,28.91,94100.0
2010-07-01 10:50:00,38.06,38.07,37.98,37.99,61500.0,28.91,28.9176,28.8493,28.8569,61500.0
2010-07-01 10:55:00,37.99,38.06,37.94,37.94,60300.0,28.8569,28.91,28.8189,28.8189,60300.0
2010-07-01 11:00:00,37.94,37.98,37.89,37.96,65700.0,28.8189,28.8493,28.7809,28.8341,65700.0
2010-07-01 11:05:00,37.97,37.98,37.86,37.93,54900.0,28.8417,28.8493,28.7581,28.8113,54900.0
2010-07-01 11:10:00,37.93,37.95,37.85,37.88,49400.0,28.8113,28.8265,28.7505,28.7733,49400.0
2010-07-01 11:15:00,37.89,38.01,37.88,37.97,41500.0,28.7809,28.8721,28.7733,28.8417,41500.0
2010-07-01 11:20:00,37.98,37.99,37.9,37.99,31200.0,28.8493,28.8569,28.7885,28.8569,31200.0
2010-07-01 11:25:00,38.0,38.12,37.97,38.11,67500.0,28.8645,28.9556,28.8417,28.948,67500.0
2010-07-01 11:30:00,38.12,38.13,38.06,38.12,53200.0,28.9556,28.9632,28.91,28.9556,53200.0
2010-07-01 11:35:00,38.12,38.17,38.12,38.16,52700.0,28.9556,28.9936,28.9556,28.986,52700.0
2010-07-01 11:40:00,38.16,38.17,38.1,38.12,51600.0,28.986,28.9936,28.9404,28.9556,51600.0
2010-07-01 11:45:00,38.12,38.24,38.12,38.23,93400.0,28.9556,29.0468,28.9556,29.0392,93400.0
2010-07-01 11:50:00,38.24,38.24,38.15,38.17,47700.0,29.0468,29.0468,28.9784,28.9936,47700.0
2010-07-01 11:55:00,38.17,38.24,38.11,38.24,89200.0,28.9936,29.0468,28.948,29.0468,89200.0
2010-07-01 12:00:00,38.24,38.24,38.11,38.16,51800.0,29.0468,29.0468,28.948,28.986,51800.0
2010-07-01 12:05:00,38.17,38.19,38.1,38.13,76500.0,28.9936,29.0088,28.9404,28.9632,76500.0
2010-07-01 12:10:00,38.13,38.13,38.08,38.12,25900.0,28.9632,28.9632,28.9252,28.9556,25900.0
2010-07-01 12:15:00,38.11,38.19,38.11,38.17,43000.0,28.948,29.0088,28.948,28.9936,43000.0
2010-07-01 12:20:00,38.16,38.19,38.14,38.15,48900.0,28.986,29.0088,28.9708,28.9784,48900.0
2010-07-01 12:25:00,38.14,38.26,38.14,38.25,33700.0,28.9708,29.062,28.9708,29.0544,33700.0
2010-07-01 12:30:00,38.26,38.33,38.23,38.33,59700.0,29.062,29.1151,29.0392,29.1151,59700.0
2010-07-01 12:35:00,38.33,38.4,38.29,38.37,43900.0,29.1151,29.1683,29.0847,29.1455,43900.0
2010-07-01 12:40:00,38.36,38.49,38.35,38.46,61400.0,29.1379,29.2367,29.1303,29.2139,61400.0
2010-07-01 12:45:00,38.45,38.46,38.35,38.39,42000.0,29.2063,29.2139,29.1303,29.1607,42000.0
2010-07-01 12:50:00,38.38,38.45,38.33,38.34,30600.0,29.1531,29.2063,29.1151,29.1227,30600.0
2010-07-01 12:55:00,38.34,38.38,38.3,38.37,47700.0,29.1227,29.1531,29.0923,29.1455,47700.0
2010-07-01 13:00:00,38.37,38.38,38.3,38.33,50800.0,29.1455,29.1531,29.0923,29.1151,50800.0
2010-07-01 13:05:00,38.33,38.39,38.32,38.39,41900.0,29.1151,29.1607,29.1075,29.1607,41900.0
2010-07-01 13:10:00,38.38,38.39,38.28,38.36,83400.0,29.1531,29.1607,29.0771,29.1379,83400.0
2010-07-01 13:15:00,38.36,38.44,38.35,38.44,33900.0,29.1379,29.1987,29.1303,29.1987,33900.0
2010-07-01 13:20:00,38.44,38.5,38.43,38.44,37900.0,29.1987,29.2443,29.1911,29.1987,37900.0
2010-07-01 13:25:00,38.44,38.45,38.35,38.37,40900.0,29.1987,29.2063,29.1303,29.1455,40900.0
2010-07-01 13:30:00,38.37,38.47,38.36,38.45,42600.0,29.1455,29.2215,29.1379,29.2063,42600.0
2010-07-01 13:35:00,38.45,38.47,38.38,38.46,38100.0,29.2063,29.2215,29.1531,29.2139,38100.0
2010-07-01 13:40:00,38.47,38.47,38.38,38.41,146300.0,29.2215,29.2215,29.1531,29.1759,146300.0
2010-07-01 13:45:00,38.41,38.42,38.34,38.35,76400.0,29.1759,29.1835,29.1227,29.1303,76400.0
2010-07-01 13:50:00,38.35,38.36,38.29,38.3,69900.0,29.1303,29.1379,29.0847,29.0923,69900.0
2010-07-01 13:55:00,38.3,38.35,38.29,38.34,93500.0,29.0923,29.1303,29.0847,29.1227,93500.0
2010-07-01 14:00:00,38.35,38.36,38.29,38.31,84400.0,29.1303,29.1379,29.0847,29.0999,84400.0
2010-07-01 14:05:00,38.29,38.3,38.22,38.23,70500.0,29.0847,29.0923,29.0316,29.0392,70500.0
2010-07-01 14:10:00,38.23,38.36,38.23,38.35,46000.0,29.0392,29.1379,29.0392,29.1303,46000.0
2010-07-01 14:15:00,38.36,38.44,38.34,38.35,43100.0,29.1379,29.1987,29.1227,29.1303,43100.0
2010-07-01 14:20:00,38.34,38.34,38.2,38.24,76300.0,29.1227,29.1227,29.0164,29.0468,76300.0
2010-07-01 14:25:00,38.24,38.24,38.19,38.23,25600.0,29.0468,29.0468,29.0088,29.0392,25600.0
2010-07-01 14:30:00,38.24,38.25,38.19,38.21,48600.0,29.0468,29.0544,29.0088,29.024,48600.0
2010-07-01 14:35:00,38.21,38.28,38.12,38.14,44200.0,29.024,29.0771,28.9556,28.9708,44200.0
2010-07-01 14:40:00,38.14,38.14,38.0,38.09,73200.0,28.9708,28.9708,28.8645,28.9328,73200.0
2010-07-01 14:45:00,38.09,38.15,38.08,38.13,73600.0,28.9328,28.9784,28.9252,28.9632,73600.0
2010-07-01 14:50:00,38.14,38.17,38.04,38.16,81400.0,28.9708,28.9936,28.8948,28.986,81400.0
2010-07-01 14:55:00,38.16,38.19,38.11,38.18,58500.0,28.986,29.0088,28.948,29.0012,58500.0
2010-07-01 15:00:00,38.19,38.21,38.13,38.17,139600.0,29.0088,29.024,28.9632,28.9936,139600.0
2010-07-01 15:05:00,38.17,38.21,38.15,38.19,86000.0,28.9936,29.024,28.9784,29.0088,86000.0
2010-07-01 15:10:00,38.19,38.19,38.11,38.12,66900.0,29.0088,29.0088,28.948,28.9556,66900.0
2010-07-01 15:15:00,38.13,38.15,38.09,38.12,60300.0,28.9632,28.9784,28.9328,28.9556,60300.0
2010-07-01 15:20:00,38.12,38.17,38.08,38.17,90000.0,28.9556,28.9936,28.9252,28.9936,90000.0
2010-07-01 15:25:00,38.17,38.27,38.16,38.26,83800.0,28.9936,29.0695,28.986,29.062,83800.0
2010-07-01 15:30:00,38.27,38.28,38.2,38.28,113500.0,29.0695,29.0771,29.0164,29.0771,113500.0
2010-07-01 15:35:00,38.28,38.38,38.27,38.33,97000.0,29.0771,29.1531,29.0695,29.1151,97000.0
2010-07-01 15:40:00,38.33,38.33,38.24,38.29,82900.0,29.1151,29.1151,29.0468,29.0847,82900.0
2010-07-01 15:45:00,38.3,38.4,38.19,38.19,127400.0,29.0923,29.1683,29.0088,29.0088,127400.0
2010-07-01 15:50:00,38.19,38.28,38.15,38.28,164700.0,29.0088,29.0771,28.9784,29.0771,164700.0
2010-07-01 15:55:00,38.28,38.31,38.22,38.22,314600.0,29.0771,29.0999,29.0316,29.0316,314600.0
2010-07-02 09:30:00,38.19,38.43,38.01,38.11,93300.0,29.0088,29.1911,28.8721,28.948,93300.0
2010-07-02 09:35:00,38.12,38.2,38.03,38.13,58700.0,28.9556,29.0164,28.8872,28.9632,58700.0
2010-07-02 09:40:00,38.14,38.2,38.04,38.05,70200.0,28.9708,29.0164,28.8948,28.9024,70200.0
2010-07-02 09:45:00,38.06,38.19,38.06,38.16,39500.0,28.91,29.0088,28.91,28.986,39500.0
2010-07-02 09:50:00,38.15,38.19,38.09,38.1,40400.0,28.9784,29.0088,28.9328,28.9404,40400.0
2010-07-02 09:55:00,38.11,38.2,38.09,38.19,37300.0,28.948,29.0164,28.9328,29.0088,37300.0
2010-07-02 10:00:00,38.17,38.17,38.05,38.05,38200.0,28.9936,28.9936,28.9024,28.9024,38200.0
2010-07-02 10:05:00,38.04,38.17,38.03,38.1,37500.0,28.8948,28.9936,28.8872,28.9404,37500.0
2010-07-02 10:10:00,38.12,38.13,38.06,38.07,69600.0,28.9556,28.9632,28.91,28.9176,69600.0
2010-07-02 10:15:00,38.07,38.09,38.04,38.06,48700.0,28.9176,28.9328,28.8948,28.91,48700.0
2010-07-02 10:20:00,38.06,38.12,38.04,38.07,38900.0,28.91,28.9556,28.8948,28.9176,38900.0
2010-07-02 10:25:00,38.07,38.07,38.01,38.04,26800.0,28.9176,28.9176,28.8721,28.8948,26800.0
2010-07-02 10:30:00,38.05,38.11,38.02,38.1,35000.0,28.9024,28.948,28.8797,28.9404,35000.0
2010-07-02 10:35:00,38.11,38.13,38.02,38.03,58800.0,28.948,28.9632,28.8797,28.8872,58800.0
2010-07-02 10:40:00,38.03,38.12,38.0,38.0,62100.0,28.8872,28.9556,28.8645,28.8645,62100.0
2010-07-02 10:45:00,38.0,38.07,38.0,38.06,44600.0,28.8645,28.9176,28.8645,28.91,44600.0
2010-07-02 10:50:00,38.06,38.06,37.91,37.96,44400.0,28.91,28.91,28.7961,28.8341,44400.0
2010-07-02 10:55:00,37.95,37.95,37.88,37.89,35400.0,28.8265,28.8265,28.7733,28.7809,35400.0
2010-07-02 11:00:00,37.89,37.9,37.83,37.9,92300.0,28.7809,28.7885,28.7353,28.7885,92300.0
2010-07-02 11:05:00,37.9,37.96,37.89,37.96,73300.0,28.7885,28.8341,28.7809,28.8341,73300.0
2010-07-02 11:10:00,37.97,38.09,37.96,38.07,49800.0,28.8417,28.9328,28.8341,28.9176,49800.0
2010-07-02 11:15:00,38.08,38.1,37.9,37.9,62600.0,28.9252,28.9404,28.7885,28.7885,62600.0
2010-07-02 11:20:00,37.89,37.97,37.86,37.97,27100.0,28.7809,28.8417,28.7581,28.8417,27100.0
2010-07-02 11:25:00,37.97,38.0,37.91,37.93,38200.0,28.8417,28.8645,28.7961,28.8113,38200.0
2010-07-02 11:30:00,37.93,37.95,37.87,37.94,50600.0,28.8113,28.8265,28.7657,28.8189,50600.0
2010-07-02 11:35:00,37.92,37.92,37.75,37.75,54600.0,28.8037,28.8037,28.6746,28.6746,54600.0
2010-07-02 11:40:00,37.75,37.78,37.7,37.76,45900.0,28.6746,28.6973,28.6366,28.6822,45900.0
2010-07-02 11:45:00,37.76,37.84,37.76,37.84,23800.0,28.6822,28.7429,28.6822,28.7429,23800.0
2010-07-02 11:50:00,37.84,37.91,37.83,37.91,43900.0,28.7429,28.7961,28.7353,28.7961,43900.0
2010-07-02 11:55:00,37.91,37.92,37.82,37.88,24900.0,28.7961,28.8037,28.7277,28.7733,24900.0
2010-07-02 12:00:00,37.88,37.92,37.85,37.89,50100.0,28.7733,28.8037,28.7505,28.7809,50100.0
2010-07-02 12:05:00,37.9,38.02,37.9,38.02,24400.0,28.7885,28.8797,28.7885,28.8797,24400.0
2010-07-02 12:10:00,38.02,38.04,37.99,38.01,27100.0,28.8797,28.8948,28.8569,28.8721,27100.0
2010-07-02 12:15:00,38.0,38.01,37.92,37.92,25100.0,28.8645,28.8721,28.8037,28.8037,25100.0
2010-07-02 12:20:00,37.93,37.98,37.88,37.97,18100.0,28.8113,28.8493,28.7733,28.8417,18100.0
2010-07-02 12:25:00,37.97,37.99,37.95,37.96,26300.0,28.8417,28.8569,28.8265,28.8341,26300.0
2010-07-02 12:30:00,37.97,37.99,37.94,37.98,24900.0,28.8417,28.8569,28.8189,28.8493,24900.0
2010-07-02 12:35:00,37.99,37.99,37.91,37.93,28300.0,28.8569,28.8569,28.7961,28.8113,28300.0
2010-07-02 12:40:00,37.94,37.99,37.91,37.91,40900.0,28.8189,28.8569,28.7961,28.7961,40900.0
2010-07-02 12:45:00,37.92,37.92,37.78,37.81,71400.0,28.8037,28.8037,28.6973,28.7201,71400.0
2010-07-02 12:50:00,37.81,37.86,37.78,37.79,56500.0,28.7201,28.7581,28.6973,28.7049,56500.0
2010-07-02 12:55:00,37.79,37.8,37.76,37.77,44100.0,28.7049,28.7125,28.6822,28.6898,44100.0
2010-07-02 13:00:00,37.78,37.78,37.72,37.73,49000.0,28.6973,28.6973,28.6518,28.6594,49000.0
2010-07-02 13:05:00,37.73,37.85,37.73,37.85,27400.0,28.6594,28.7505,28.6594,28.7505,27400.0
2010-07-02 13:10:00,37.85,37.88,37.82,37.84,30700.0,28.7505,28.7733,28.7277,28.7429,30700.0
2010-07-02 13:15:00,37.85,37.91,37.85,37.91,22500.0,28.7505,28.7961,28.7505,28.7961,22500.0
2010-07-02 13:20:00,37.91,37.92,37.81,37.81,23300.0,28.7961,28.8037,28.7201,28.7201,23300.0
2010-07-02 13:25:00,37.82,37.84,37.73,37.73,76200.0,28.7277,28.7429,28.6594,28.6594,76200.0
2010-07-02 13:30:00,37.74,37.77,37.72,37.76,29400.0,28.667,28.6898,28.6518,28.6822,29400.0
2010-07-02 13:35:00,37.77,37.79,37.72,37.73,36700.0,28.6898,28.7049,28.6518,28.6594,36700.0
2010-07-02 13:40:00,37.73,37.73,37.68,37.68,47700.0,28.6594,28.6594,28.6214,28.6214,47700.0
2010-07-02 13:45:00,37.69,37.77,37.68,37.77,25800.0,28.629,28.6898,28.6214,28.6898,25800.0
2010-07-02 13:50:00,37.78,37.81,37.75,37.77,56400.0,28.6973,28.7201,28.6746,28.6898,56400.0
2010-07-02 13:55:00,37.77,37.82,37.77,37.81,61200.0,28.6898,28.7277,28.6898,28.7201,61200.0
2010-07-02 14:00:00,37.81,37.94,37.8,37.94,74700.0,28.7201,28.8189,28.7125,28.8189,74700.0
2010-07-02 14:05:00,37.93,37.94,37.87,37.89,33900.0,28.8113,28.8189,28.7657,28.7809,33900.0
2010-07-02 14:10:00,37.89,37.89,37.85,37.88,28800.0,28.7809,28.7809,28.7505,28.7733,28800.0
2010-07-02 14:15:00,37.88,37.94,37.86,37.94,22000.0,28.7733,28.8189,28.7581,28.8189,22000.0
2010-07-02 14:20:00,37.94,37.94,37.89,37.9,12900.0,28.8189,28.8189,28.7809,28.7885,12900.0
2010-07-02 14:25:00,37.9,37.91,37.88,37.9,18100.0,28.7885,28.7961,28.7733,28.7885,18100.0
2010-07-02 14:30:00,37.91,37.91,37.86,37.87,18400.0,28.7961,28.7961,28.7581,28.7657,18400.0
2010-07-02 14:35:00,37.87,37.94,37.86,37.92,28100.0,28.7657,28.8189,28.7581,28.8037,28100.0
2010-07-02 14:40:00,37.93,37.94,37.91,37.91,21100.0,28.8113,28.8189,28.7961,28.7961,21100.0
2010-07-02 14:45:00,37.91,37.92,37.87,37.88,22300.0,28.7961,28.8037,28.7657,28.7733,22300.0
2010-07-02 14:50:00,37.88,37.92,37.86,37.92,25600.0,28.7733,28.8037,28.7581,28.8037,25600.0
2010-07-02 14:55:00,37.93,37.99,37.93,37.99,47300.0,28.8113,28.8569,28.8113,28.8569,47300.0
2010-07-02 15:00:00,37.98,37.99,37.93,37.98,42000.0,28.8493,28.8569,28.8113,28.8493,42000.0
2010-07-02 15:05:00,37.96,38.03,37.96,38.03,33800.0,28.8341,28.8872,28.8341,28.8872,33800.0
2010-07-02 15:10:00,38.03,38.05,37.98,38.0,32000.0,28.8872,28.9024,28.8493,28.8645,32000.0
2010-07-02 15:15:00,38.0,38.02,37.95,38.01,27500.0,28.8645,28.8797,28.8265,28.8721,27500.0
2010-07-02 15:20:00,38.01,38.02,37.98,37.99,52600.0,28.8721,28.8797,28.8493,28.8569,52600.0
2010-07-02 15:25:00,37.99,38.07,37.99,38.01,40000.0,28.8569,28.9176,28.8569,28.8721,40000.0
2010-07-02 15:30:00,38.0,38.01,37.98,37.99,39600.0,28.8645,28.8721,28.8493,28.8569,39600.0
2010-07-02 15:35:00,37.99,38.1,37.99,38.09,101900.0,28.8569,28.9404,28.8569,28.9328,101900.0
2010-07-02 15:40:00,38.09,38.09,38.03,38.07,119700.0,28.9328,28.9328,28.8872,28.9176,119700.0
2010-07-02 15:45:00,38.08,38.12,38.03,38.06,166600.0,28.9252,28.9556,28.8872,28.91,166600.0
2010-07-02 15:50:00,38.05,38.09,37.97,37.99,101400.0,28.9024,28.9328,28.8417,28.8569,101400.0
2010-07-02 15:55:00,38.0,38.0,37.9,37.93,118400.0,28.8645,28.8645,28.7885,28.8113,118400.0
2010-07-06 09:30:00,38.2,38.67,38.2,38.49,100800.0,29.0164,29.3734,29.0164,29.2367,100800.0
2010-07-06 09:35:00,38.47,38.51,38.3,38.46,34200.0,29.2215,29.2519,29.0923,29.2139,34200.0
2010-07-06 09:40:00,38.43,38.44,38.26,38.32,33600.0,29.1911,29.1987,29.062,29.1075,33600.0
2010-07-06 09:45:00,38.3,38.45,38.27,38.44,39800.0,29.0923,29.2063,29.0695,29.1987,39800.0
2010-07-06 09:50:00,38.45,38.5,38.39,38.39,48500.0,29.2063,29.2443,29.1607,29.1607,48500.0
2010-07-06 09:55:00,38.38,38.46,38.38,38.39,52700.0,29.1531,29.2139,29.1531,29.1607,52700.0
2010-07-06 10:00:00,38.39,38.47,38.36,38.44,72600.0,29.1607,29.2215,29.1379,29.1987,72600.0
2010-07-06 10:05:00,38.44,38.45,38.38,38.4,57300.0,29.1987,29.2063,29.1531,29.1683,57300.0
2010-07-06 10:10:00,38.4,38.51,38.38,38.51,36800.0,29.1683,29.2519,29.1531,29.2519,36800.0
2010-07-06 10:15:00,38.51,38.51,38.44,38.45,28400.0,29.2519,29.2519,29.1987,29.2063,28400.0
2010-07-06 10:20:00,38.45,38.45,38.37,38.38,20300.0,29.2063,29.2063,29.1455,29.1531,20300.0
2010-07-06 10:25:00,38.39,38.45,38.37,38.38,25700.0,29.1607,29.2063,29.1455,29.1531,25700.0
2010-07-06 10:30:00,38.37,38.5,38.37,38.5,50700.0,29.1455,29.2443,29.1455,29.2443,50700.0
2010-07-06 10:35:00,38.5,38.52,38.44,38.47,67400.0,29.2443,29.2594,29.1987,29.2215,67400.0
2010-07-06 10:40:00,38.48,38.52,38.48,38.49,38700.0,29.2291,29.2594,29.2291,29.2367,38700.0
2010-07-06 10:45:00,38.49,38.5,38.45,38.48,41300.0,29.2367,29.2443,29.2063,29.2291,41300.0
2010-07-06 10:50:00,38.48,38.56,38.47,38.56,44300.0,29.2291,29.2898,29.2215,29.2898,44300.0
2010-07-06 10:55:00,38.56,38.61,38.51,38.52,59500.0,29.2898,29.3278,29.2519,29.2594,59500.0
2010-07-06 11:00:00,38.51,38.53,38.46,38.49,54200.0,29.2519,29.267,29.2139,29.2367,54200.0
2010-07-06 11:05:00,38.49,38.49,38.41,38.46,29100.0,29.2367,29.2367,29.1759,29.2139,29100.0
2010-07-06 11:10:00,38.47,38.53,38.46,38.47,31900.0,29.2215,29.267,29.2139,29.2215,31900.0
2010-07-06 11:15:00,38.47,38.54,38.47,38.5,37100.0,29.2215,29.2746,29.2215,29.2443,37100.0
2010-07-06 11:20:00,38.51,38.52,38.48,38.5,33300.0,29.2519,29.2594,29.2291,29.2443,33300.0
2010-07-06 11:25:00,38.5,38.51,38.45,38.47,75100.0,29.2443,29.2519,29.2063,29.2215,75100.0
2010-07-06 11:30:00,38.47,38.54,38.47,38.54,30500.0,29.2215,29.2746,29.2215,29.2746,30500.0
2010-07-06 11:35:00,38.55,38.59,38.53,38.58,27100.0,29.2822,29.3126,29.267,29.305,27100.0
2010-07-06 11:40:00,38.57,38.61,38.53,38.6,44800.0,29.2974,29.3278,29.267,29.3202,44800.0
2010-07-06 11:45:00,38.61,38.65,38.59,38.65,28500.0,29.3278,29.3582,29.3126,29.3582,28500.0
2010-07-06 11:50:00,38.64,38.64,38.58,38.6,41600.0,29.3506,29.3506,29.305,29.3202,41600.0
2010-07-06 11:55:00,38.6,38.66,38.6,38.63,26400.0,29.3202,29.3658,29.3202,29.343,26400.0
2010-07-06 12:00:00,38.63,38.63,38.58,38.63,25100.0,29.343,29.343,29.305,29.343,25100.0
2010-07-06 12:05:00,38.64,38.72,38.64,38.72,49800.0,29.3506,29.4114,29.3506,29.4114,49800.0
2010-07-06 12:10:00,38.71,38.72,38.61,38.61,27300.0,29.4038,29.4114,29.3278,29.3278,27300.0
2010-07-06 12:15:00,38.61,38.61,38.52,38.59,50600.0,29.3278,29.3278,29.2594,29.3126,50600.0
2010-07-06 12:20:00,38.6,38.63,38.59,38.6,30300.0,29.3202,29.343,29.3126,29.3202,30300.0
2010-07-06 12:25:00,38.6,38.6,38.55,38.59,35300.0,29.3202,29.3202,29.2822,29.3126,35300.0
2010-07-06 12:30:00,38.58,38.61,38.55,38.59,73200.0,29.305,29.3278,29.2822,29.3126,73200.0
2010-07-06 12:35:00,38.58,38.65,38.57,38.6,79200.0,29.305,29.3582,29.2974,29.3202,79200.0
2010-07-06 12:40:00,38.6,38.61,38.55,38.58,86300.0,29.3202,29.3278,29.2822,29.305,86300.0
2010-07-06 12:45:00,38.58,38.64,38.52,38.52,57400.0,29.305,29.3506,29.2594,29.2594,57400.0
2010-07-06 12:50:00,38.52,38.52,38.45,38.48,28700.0,29.2594,29.2594,29.2063,29.2291,28700.0
2010-07-06 12:55:00,38.48,38.49,38.4,38.43,43200.0,29.2291,29.2367,29.1683,29.1911,43200.0
2010-07-06 13:00:00,38.43,38.46,38.4,38.4,33700.0,29.1911,29.2139,29.1683,29.1683,33700.0
2010-07-06 13:05:00,38.41,38.47,38.4,38.44,44300.0,29.1759,29.2215,29.1683,29.1987,44300.0
2010-07-06 13:10:00,38.43,38.47,38.42,38.43,28300.0,29.1911,29.2215,29.1835,29.1911,28300.0
2010-07-06 13:15:00,38.43,38.43,38.35,38.39,44100.0,29.1911,29.1911,29.1303,29.1607,44100.0
2010-07-06 13:20:00,38.39,38.42,38.37,38.41,32700.0,29.1607,29.1835,29.1455,29.1759,32700.0
2010-07-06 13:25:00,38.42,38.46,38.34,38.45,66100.0,29.1835,29.2139,29.1227,29.2063,66100.0
2010-07-06 13:30:00,38.45,38.46,38.4,38.45,40200.0,29.2063,29.2139,29.1683,29.2063,40200.0
2010-07-06 13:35:00,38.45,38.45,38.4,38.41,42600.0,29.2063,29.2063,29.1683,29.1759,42600.0
2010-07-06 13:40:00,38.4,38.42,38.32,38.32,67800.0,29.1683,29.1835,29.1075,29.1075,67800.0
2010-07-06 13:45:00,38.32,38.33,38.26,38.28,50100.0,29.1075,29.1151,29.062,29.0771,50100.0
2010-07-06 13:50:00,38.29,38.31,38.2,38.22,57000.0,29.0847,29.0999,29.0164,29.0316,57000.0
2010-07-06 13:55:00,38.23,38.26,38.19,38.25,31900.0,29.0392,29.062,29.0088,29.0544,31900.0
2010-07-06 14:00:00,38.25,38.3,38.24,38.29,56100.0,29.0544,29.0923,29.0468,29.0847,56100.0
2010-07-06 14:05:00,38.3,38.31,38.18,38.18,61600.0,29.0923,29.0999,29.0012,29.0012,61600.0
2010-07-06 14:10:00,38.17,38.22,38.12,38.14,36900.0,28.9936,29.0316,28.9556,28.9708,36900.0
2010-07-06 14:15:00,38.15,38.22,38.14,38.18,35500.0,28.9784,29.0316,28.9708,29.0012,35500.0
2010-07-06 14:20:00,38.19,38.24,38.16,38.24,28100.0,29.0088,29.0468,28.986,29.0468,28100.0
2010-07-06 14:25:00,38.24,38.3,38.24,38.26,29800.0,29.0468,29.0923,29.0468,29.062,29800.0
2010-07-06 14:30:00,38.26,38.29,38.24,38.28,23400.0,29.062,29.0847,29.0468,29.0771,23400.0
2010-07-06 14:35:00,38.29,38.33,38.29,38.32,29800.0,29.0847,29.1151,29.0847,29.1075,29800.0
2010-07-06 14:40:00,38.32,38.32,38.25,38.26,25900.0,29.1075,29.1075,29.0544,29.062,25900.0
2010-07-06 14:45:00,38.26,38.26,38.19,38.23,27700.0,29.062,29.062,29.0088,29.0392,27700.0
2010-07-06 14:50:00,38.23,38.32,38.23,38.32,38700.0,29.0392,29.1075,29.0392,29.1075,38700.0
2010-07-06 14:55:00,38.31,38.32,38.18,38.18,48300.0,29.0999,29.1075,29.0012,29.0012,48300.0
2010-07-06 15:00:00,38.18,38.24,38.17,38.17,43000.0,29.0012,29.0468,28.9936,28.9936,43000.0
2010-07-06 15:05:00,38.17,38.19,38.11,38.19,52800.0,28.9936,29.0088,28.948,29.0088,52800.0
2010-07-06 15:10:00,38.18,38.19,38.08,38.15,129100.0,29.0012,29.0088,28.9252,28.9784,129100.0
2010-07-06 15:15:00,38.13,38.16,38.01,38.02,110400.0,28.9632,28.986,28.8721,28.8797,110400.0
2010-07-06 15:20:00,38.02,38.05,37.99,38.03,87900.0,28.8797,28.9024,28.8569,28.8872,87900.0
2010-07-06 15:25:00,38.03,38.12,38.03,38.09,100800.0,28.8872,28.9556,28.8872,28.9328,100800.0
2010-07-06 15:30:00,38.09,38.2,38.08,38.19,206100.0,28.9328,29.0164,28.9252,29.0088,206100.0
2010-07-06 15:35:00,38.19,38.24,38.16,38.22,98200.0,29.0088,29.0468,28.986,29.0316,98200.0
2010-07-06 15:40:00,38.22,38.35,38.21,38.33,146900.0,29.0316,29.1303,29.024,29.1151,146900.0
2010-07-06 15:45:00,38.33,38.41,38.3,38.31,202900.0,29.1151,29.1759,29.0923,29.0999,202900.0
2010-07-06 15:50:00,38.3,38.35,38.25,38.25,122800.0,29.0923,29.1303,29.0544,29.0544,122800.0
2010-07-06 15:55:00,38.24,38.45,38.23,38.45,299800.0,29.0468,29.2063,29.0392,29.2063,299800.0
2010-07-07 09:30:00,38.4,38.64,38.34,38.6,63200.0,29.1683,29.3506,29.1227,29.3202,63200.0
2010-07-07 09:35:00,38.6,38.63,38.47,38.48,68500.0,29.3202,29.343,29.2215,29.2291,68500.0
2010-07-07 09:40:00,38.5,38.54,38.37,38.43,51300.0,29.2443,29.2746,29.1455,29.1911,51300.0
2010-07-07 09:45:00,38.44,38.5,38.37,38.39,49300.0,29.1987,29.2443,29.1455,29.1607,49300.0
2010-07-07 09:50:00,38.39,38.54,38.38,38.44,46800.0,29.1607,29.2746,29.1531,29.1987,46800.0
2010-07-07 09:55:00,38.44,38.5,38.44,38.49,54800.0,29.1987,29.2443,29.1987,29.2367,54800.0
2010-07-07 10:00:00,38.5,38.55,38.43,38.5,94400.0,29.2443,29.2822,29.1911,29.2443,94400.0
2010-07-07 10:05:00,38.51,38.58,38.5,38.51,140100.0,29.2519,29.305,29.2443,29.2519,140100.0
2010-07-07 10:10:00,38.51,38.65,38.51,38.6,54600.0,29.2519,29.3582,29.2519,29.3202,54600.0
2010-07-07 10:15:00,38.6,38.62,38.55,38.56,34800.0,29.3202,29.3354,29.2822,29.2898,34800.0
2010-07-07 10:20:00,38.56,38.58,38.46,38.46,65700.0,29.2898,29.305,29.2139,29.2139,65700.0
2010-07-07 10:25:00,38.46,38.48,38.4,38.43,66500.0,29.2139,29.2291,29.1683,29.1911,66500.0
2010-07-07 10:30:00,38.44,38.62,38.44,38.62,29000.0,29.1987,29.3354,29.1987,29.3354,29000.0
2010-07-07 10:35:00,38.62,38.68,38.62,38.67,32400.0,29.3354,29.381,29.3354,29.3734,32400.0
2010-07-07 10:40:00,38.68,38.72,38.62,38.67,37200.0,29.381,29.4114,29.3354,29.3734,37200.0
2010-07-07 10:45:00,38.68,38.79,38.68,38.78,45900.0,29.381,29.4645,29.381,29.4569,45900.0
2010-07-07 10:50:00,38.78,38.87,38.76,38.85,74400.0,29.4569,29.5253,29.4417,29.5101,74400.0
2010-07-07 10:55:00,38.84,38.95,38.83,38.93,56000.0,29.5025,29.5861,29.4949,29.5709,56000.0
2010-07-07 11:00:00,38.93,38.93,38.83,38.9,74500.0,29.5709,29.5709,29.4949,29.5481,74500.0
2010-07-07 11:05:00,38.89,38.97,38.88,38.95,74900.0,29.5405,29.6013,29.5329,29.5861,74900.0
2010-07-07 11:10:00,38.96,38.97,38.89,38.94,49100.0,29.5937,29.6013,29.5405,29.5785,49100.0
2010-07-07 11:15:00,38.94,38.95,38.91,38.94,39200.0,29.5785,29.5861,29.5557,29.5785,39200.0
2010-07-07 11:20:00,38.95,38.97,38.88,38.94,70200.0,29.5861,29.6013,29.5329,29.5785,70200.0
2010-07-07 11:25:00,38.94,38.96,38.9,38.96,36500.0,29.5785,29.5937,29.5481,29.5937,36500.0
2010-07-07 11:30:00,38.95,38.97,38.91,38.96,47100.0,29.5861,29.6013,29.5557,29.5937,47100.0
2010-07-07 11:35:00,38.96,39.0,38.96,39.0,42800.0,29.5937,29.6241,29.5937,29.6241,42800.0
2010-07-07 11:40:00,39.0,39.0,38.91,38.95,33800.0,29.6241,29.6241,29.5557,29.5861,33800.0
2010-07-07 11:45:00,38.95,38.98,38.9,38.95,103300.0,29.5861,29.6089,29.5481,29.5861,103300.0
2010-07-07 11:50:00,38.95,38.97,38.86,38.88,43200.0,29.5861,29.6013,29.5177,29.5329,43200.0
2010-07-07 11:55:00,38.88,38.97,38.86,38.93,50000.0,29.5329,29.6013,29.5177,29.5709,50000.0
2010-07-07 12:00:00,38.93,38.94,38.85,38.85,49100.0,29.5709,29.5785,29.5101,29.5101,49100.0
2010-07-07 12:05:00,38.85,38.85,38.77,38.78,43000.0,29.5101,29.5101,29.4493,29.4569,43000.0
2010-07-07 12:10:00,38.77,38.81,38.75,38.81,106100.0,29.4493,29.4797,29.4342,29.4797,106100.0
2010-07-07 12:15:00,38.81,38.83,38.76,38.77,63300.0,29.4797,29.4949,29.4417,29.4493,63300.0
2010-07-07 12:20:00,38.77,38.8,38.75,38.79,66000.0,29.4493,29.4721,29.4342,29.4645,66000.0
2010-07-07 12:25:00,38.79,38.79,38.75,38.76,61400.0,29.4645,29.4645,29.4342,29.4417,61400.0
2010-07-07 12:30:00,38.76,38.76,38.72,38.73,47600.0,29.4417,29.4417,29.4114,29.419,47600.0
2010-07-07 12:35:00,38.73,38.74,38.68,38.7,41600.0,29.419,29.4266,29.381,29.3962,41600.0
2010-07-07 12:40:00,38.69,38.78,38.69,38.78,24500.0,29.3886,29.4569,29.3886,29.4569,24500.0
2010-07-07 12:45:00,38.78,38.78,38.74,38.74,53300.0,29.4569,29.4569,29.4266,29.4266,53300.0
2010-07-07 12:50:00,38.75,38.75,38.67,38.75,28000.0,29.4342,29.4342,29.3734,29.4342,28000.0
2010-07-07 12:55:00,38.75,38.76,38.72,38.73,17200.0,29.4342,29.4417,29.4114,29.419,17200.0
2010-07-07 13:00:00,38.73,38.77,38.72,38.74,26000.0,29.419,29.4493,29.4114,29.4266,26000.0
2010-07-07 13:05:00,38.75,38.79,38.74,38.78,17400.0,29.4342,29.4645,29.4266,29.4569,17400.0
2010-07-07 13:10:00,38.78,38.83,38.75,38.8,34200.0,29.4569,29.4949,29.4342,29.4721,34200.0
2010-07-07 13:15:00,38.81,38.85,38.79,38.82,38900.0,29.4797,29.5101,29.4645,29.4873,38900.0
2010-07-07 13:20:00,38.83,38.83,38.8,38.8,24900.0,29.4949,29.4949,29.4721,29.4721,24900.0
2010-07-07 13:25:00,38.81,38.86,38.8,38.85,27100.0,29.4797,29.5177,29.4721,29.5101,27100.0
2010-07-07 13:30:00,38.85,38.85,38.78,38.78,43900.0,29.5101,29.5101,29.4569,29.4569,43900.0
2010-07-07 13:35:00,38.78,38.83,38.78,38.83,42000.0,29.4569,29.4949,29.4569,29.4949,42000.0
2010-07-07 13:40:00,38.83,38.83,38.77,38.78,30600.0,29.4949,29.4949,29.4493,29.4569,30600.0
2010-07-07 13:45:00,38.78,38.83,38.75,38.81,42000.0,29.4569,29.4949,29.4342,29.4797,42000.0
2010-07-07 13:50:00,38.81,38.85,38.73,38.81,89100.0,29.4797,29.5101,29.419,29.4797,89100.0
2010-07-07 13:55:00,38.81,38.83,38.76,38.81,39300.0,29.4797,29.4949,29.4417,29.4797,39300.0
2010-07-07 14:00:00,38.82,38.84,38.8,38.81,44400.0,29.4873,29.5025,29.4721,29.4797,44400.0
2010-07-07 14:05:00,38.81,38.84,38.77,38.82,46300.0,29.4797,29.5025,29.4493,29.4873,46300.0
2010-07-07 14:10:00,38.83,38.91,38.82,38.9,39700.0,29.4949,29.5557,29.4873,29.5481,39700.0
2010-07-07 14:15:00,38.9,38.95,38.89,38.94,24400.0,29.5481,29.5861,29.5405,29.5785,24400.0
2010-07-07 14:20:00,38.95,38.95,38.9,38.9,20100.0,29.5861,29.5861,29.5481,29.5481,20100.0
2010-07-07 14:25:00,38.91,38.92,38.89,38.92,19200.0,29.5557,29.5633,29.5405,29.5633,19200.0
2010-07-07 14:30:00,38.92,38.92,38.81,38.81,36100.0,29.5633,29.5633,29.4797,29.4797,36100.0
2010-07-07 14:35:00,38.81,38.87,38.81,38.81,78800.0,29.4797,29.5253,29.4797,29.4797,78800.0
2010-07-07 14:40:00,38.82,38.9,38.81,38.9,54400.0,29.4873,29.5481,29.4797,29.5481,54400.0
2010-07-07 14:45:00,38.9,38.9,38.84,38.87,35500.0,29.5481,29.5481,29.5025,29.5253,35500.0
2010-07-07 14:50:00,38.88,38.89,38.84,38.86,48500.0,29.5329,29.5405,29.5025,29.5177,48500.0
2010-07-07 14:55:00,38.87,38.91,38.83,38.9,46900.0,29.5253,29.5557,29.4949,29.5481,46900.0
2010-07-07 15:00:00,38.9,38.9,38.84,38.87,43500.0,29.5481,29.5481,29.5025,29.5253,43500.0
2010-07-07 15:05:00,38.87,38.89,38.86,38.89,35500.0,29.5253,29.5405,29.5177,29.5405,35500.0
2010-07-07 15:10:00,38.89,38.98,38.88,38.96,36700.0,29.5405,29.6089,29.5329,29.5937,36700.0
2010-07-07 15:15:00,38.97,38.99,38.95,38.99,32900.0,29.6013,29.6165,29.5861,29.6165,32900.0
2010-07-07 15:20:00,38.99,39.09,38.98,39.06,57900.0,29.6165,29.6924,29.6089,29.6696,57900.0
2010-07-07 15:25:00,39.06,39.13,39.06,39.1,41300.0,29.6696,29.7228,29.6696,29.7,41300.0
2010-07-07 15:30:00,39.11,39.12,39.03,39.06,132100.0,29.7076,29.7152,29.6468,29.6696,132100.0
2010-07-07 15:35:00,39.05,39.16,39.05,39.12,55100.0,29.662,29.7456,29.662,29.7152,55100.0
2010-07-07 15:40:00,39.13,39.16,39.09,39.14,85800.0,29.7228,29.7456,29.6924,29.7304,85800.0
2010-07-07 15:45:00,39.15,39.19,39.12,39.18,120800.0,29.738,29.7684,29.7152,29.7608,120800.0
2010-07-07 15:50:00,39.17,39.22,39.16,39.2,148400.0,29.7532,29.7912,29.7456,29.776,148400.0
2010-07-07 15:55:00,39.2,39.26,39.19,39.24,160800.0,29.776,29.8215,29.7684,29.8064,160800.0
2010-07-08 09:30:00,39.34,39.48,39.18,39.37,70200.0,29.8823,29.9887,29.7608,29.9051,70200.0
2010-07-08 09:35:00,39.37,39.4,39.33,39.39,42400.0,29.9051,29.9279,29.8747,29.9203,42400.0
2010-07-08 09:40:00,39.39,39.43,39.31,39.4,63800.0,29.9203,29.9507,29.8595,29.9279,63800.0
2010-07-08 09:45:00,39.41,39.62,39.39,39.42,115400.0,29.9355,30.095,29.9203,29.9431,115400.0
2010-07-08 09:50:00,39.42,39.51,39.42,39.5,38200.0,29.9431,30.0114,29.9431,30.0038,38200.0
2010-07-08 09:55:00,39.5,39.5,39.39,39.45,136200.0,30.0038,30.0038,29.9203,29.9659,136200.0
2010-07-08 10:00:00,39.46,39.51,39.44,39.47,74900.0,29.9735,30.0114,29.9583,29.9811,74900.0
2010-07-08 10:05:00,39.47,39.53,39.41,39.53,77700.0,29.9811,30.0266,29.9355,30.0266,77700.0
2010-07-08 10:10:00,39.53,39.65,39.49,39.58,73700.0,30.0266,30.1178,29.9963,30.0646,73700.0
2010-07-08 10:15:00,39.57,39.58,39.48,39.49,59900.0,30.057,30.0646,29.9887,29.9963,59900.0
2010-07-08 10:20:00,39.49,39.61,39.49,39.6,63400.0,29.9963,30.0874,29.9963,30.0798,63400.0
2010-07-08 10:25:00,39.6,39.63,39.59,39.61,33700.0,30.0798,30.1026,30.0722,30.0874,33700.0
2010-07-08 10:30:00,39.62,39.62,39.56,39.56,42800.0,30.095,30.095,30.0494,30.0494,42800.0
2010-07-08 10:35:00,39.56,39.56,39.41,39.41,46700.0,30.0494,30.0494,29.9355,29.9355,46700.0
2010-07-08 10:40:00,39.41,39.41,39.31,39.34,44500.0,29.9355,29.9355,29.8595,29.8823,44500.0
2010-07-08 10:45:00,39.33,39.4,39.33,39.4,34100.0,29.8747,29.9279,29.8747,29.9279,34100.0
2010-07-08 10:50:00,39.4,39.42,39.3,39.32,38700.0,29.9279,29.9431,29.8519,29.8671,38700.0
2010-07-08 10:55:00,39.32,39.33,39.24,39.25,37400.0,29.8671,29.8747,29.8064,29.8139,37400.0
2010-07-08 11:00:00,39.26,39.26,39.13,39.2,59400.0,29.8215,29.8215,29.7228,29.776,59400.0
2010-07-08 11:05:00,39.21,39.3,39.17,39.28,44400.0,29.7836,29.8519,29.7532,29.8367,44400.0
2010-07-08 11:10:00,39.28,39.34,39.28,39.3,29100.0,29.8367,29.8823,29.8367,29.8519,29100.0
2010-07-08 11:15:00,39.3,39.32,39.25,39.31,60600.0,29.8519,29.8671,29.8139,29.8595,60600.0
2010-07-08 11:20:00,39.31,39.4,39.3,39.4,38700.0,29.8595,29.9279,29.8519,29.9279,38700.0
2010-07-08 11:25:00,39.4,39.43,39.33,39.34,65400.0,29.9279,29.9507,29.8747,29.8823,65400.0
2010-07-08 11:30:00,39.35,39.38,39.34,39.36,29100.0,29.8899,29.9127,29.8823,29.8975,29100.0
2010-07-08 11:35:00,39.38,39.42,39.35,39.35,19900.0,29.9127,29.9431,29.8899,29.8899,19900.0
2010-07-08 11:40:00,39.34,39.35,39.22,39.23,28600.0,29.8823,29.8899,29.7912,29.7988,28600.0
2010-07-08 11:45:00,39.21,39.21,39.16,39.18,19300.0,29.7836,29.7836,29.7456,29.7608,19300.0
2010-07-08 11:50:00,39.18,39.18,39.03,39.08,79600.0,29.7608,29.7608,29.6468,29.6848,79600.0
2010-07-08 11:55:00,39.08,39.11,39.01,39.04,89900.0,29.6848,29.7076,29.6316,29.6544,89900.0
2010-07-08 12:00:00,39.05,39.08,39.04,39.07,40900.0,29.662,29.6848,29.6544,29.6772,40900.0
2010-07-08 12:05:00,39.07,39.07,39.04,39.05,35500.0,29.6772,29.6772,29.6544,29.662,35500.0
2010-07-08 12:10:00,39.05,39.08,39.03,39.07,39400.0,29.662,29.6848,29.6468,29.6772,39400.0
2010-07-08 12:15:00,39.06,39.06,39.04,39.05,39800.0,29.6696,29.6696,29.6544,29.662,39800.0
2010-07-08 12:20:00,39.05,39.05,39.04,39.05,24300.0,29.662,29.662,29.6544,29.662,24300.0
2010-07-08 12:25:00,39.04,39.05,39.01,39.02,48400.0,29.6544,29.662,29.6316,29.6392,48400.0
2010-07-08 12:30:00,39.03,39.05,39.03,39.04,34500.0,29.6468,29.662,29.6468,29.6544,34500.0
2010-07-08 12:35:00,39.05,39.08,39.04,39.08,41100.0,29.662,29.6848,29.6544,29.6848,41100.0
2010-07-08 12:40:00,39.08,39.08,39.05,39.08,36300.0,29.6848,29.6848,29.662,29.6848,36300.0
2010-07-08 12:45:00,39.06,39.15,39.06,39.14,46300.0,29.6696,29.738,29.6696,29.7304,46300.0
2010-07-08 12:50:00,39.14,39.15,39.13,39.14,44200.0,29.7304,29.738,29.7228,29.7304,44200.0
2010-07-08 12:55:00,39.14,39.2,39.12,39.19,76200.0,29.7304,29.776,29.7152,29.7684,76200.0
2010-07-08 13:00:00,39.19,39.22,39.1,39.17,123800.0,29.7684,29.7912,29.7,29.7532,123800.0
2010-07-08 13:05:00,39.18,39.29,39.17,39.27,36100.0,29.7608,29.8443,29.7532,29.8291,36100.0
2010-07-08 13:10:00,39.28,39.28,39.22,39.23,17500.0,29.8367,29.8367,29.7912,29.7988,17500.0
2010-07-08 13:15:00,39.23,39.31,39.23,39.31,16400.0,29.7988,29.8595,29.7988,29.8595,16400.0
2010-07-08 13:20:00,39.31,39.31,39.23,39.23,27000.0,29.8595,29.8595,29.7988,29.7988,27000.0
2010-07-08 13:25:00,39.24,39.24,39.17,39.19,18700.0,29.8064,29.8064,29.7532,29.7684,18700.0
2010-07-08 13:30:00,39.19,39.22,39.18,39.2,17400.0,29.7684,29.7912,29.7608,29.776,17400.0
2010-07-08 13:35:00,39.19,39.22,39.19,39.19,27400.0,29.7684,29.7912,29.7684,29.7684,27400.0
2010-07-08 13:40:00,39.2,39.21,39.18,39.21,15000.0,29.776,29.7836,29.7608,29.7836,15000.0
2010-07-08 13:45:00,39.21,39.21,39.17,39.19,19100.0,29.7836,29.7836,29.7532,29.7684,19100.0
2010-07-08 13:50:00,39.2,39.2,39.08,39.08,37400.0,29.776,29.776,29.6848,29.6848,37400.0
2010-07-08 13:55:00,39.09,39.13,39.08,39.12,19100.0,29.6924,29.7228,29.6848,29.7152,19100.0
2010-07-08 14:00:00,39.11,39.2,39.1,39.18,55300.0,29.7076,29.776,29.7,29.7608,55300.0
2010-07-08 14:05:00,39.18,39.19,39.13,39.13,35900.0,29.7608,29.7684,29.7228,29.7228,35900.0
2010-07-08 14:10:00,39.12,39.13,39.04,39.07,29700.0,29.7152,29.7228,29.6544,29.6772,29700.0
2010-07-08 14:15:00,39.07,39.11,39.04,39.11,49200.0,29.6772,29.7076,29.6544,29.7076,49200.0
2010-07-08 14:20:00,39.11,39.12,39.08,39.1,37400.0,29.7076,29.7152,29.6848,29.7,37400.0
2010-07-08 14:25:00,39.1,39.19,39.1,39.15,42000.0,29.7,29.7684,29.7,29.738,42000.0
2010-07-08 14:30:00,39.16,39.2,39.15,39.17,38500.0,29.7456,29.776,29.738,29.7532,38500.0
2010-07-08 14:35:00,39.17,39.19,39.14,39.17,44900.0,29.7532,29.7684,29.7304,29.7532,44900.0
2010-07-08 14:40:00,39.16,39.23,39.16,39.2,43700.0,29.7456,29.7988,29.7456,29.776,43700.0
2010-07-08 14:45:00,39.21,39.25,39.19,39.25,34600.0,29.7836,29.8139,29.7684,29.8139,34600.0
2010-07-08 14:50:00,39.23,39.25,39.21,39.21,32800.0,29.7988,29.8139,29.7836,29.7836,32800.0
2010-07-08 14:55:00,39.22,39.23,39.19,39.23,39600.0,29.7912,29.7988,29.7684,29.7988,39600.0
2010-07-08 15:00:00,39.22,39.24,39.18,39.22,57600.0,29.7912,29.8064,29.7608,29.7912,57600.0
2010-07-08 15:05:00,39.22,39.23,39.18,39.2,33100.0,29.7912,29.7988,29.7608,29.776,33100.0
2010-07-08 15:10:00,39.19,39.2,39.14,39.14,52600.0,29.7684,29.776,29.7304,29.7304,52600.0
2010-07-08 15:15:00,39.14,39.2,39.12,39.17,56700.0,29.7304,29.776,29.7152,29.7532,56700.0
2010-07-08 15:20:00,39.18,39.26,39.14,39.25,58100.0,29.7608,29.8215,29.7304,29.8139,58100.0
2010-07-08 15:25:00,39.24,39.28,39.19,39.28,49300.0,29.8064,29.8367,29.7684,29.8367,49300.0
2010-07-08 15:30:00,39.28,39.34,39.27,39.32,71100.0,29.8367,29.8823,29.8291,29.8671,71100.0
2010-07-08 15:35:00,39.32,39.37,39.32,39.32,97600.0,29.8671,29.9051,29.8671,29.8671,97600.0
2010-07-08 15:40:00,39.32,39.38,39.29,39.38,75400.0,29.8671,29.9127,29.8443,29.9127,75400.0
2010-07-08 15:45:00,39.38,39.4,39.32,39.32,92700.0,29.9127,29.9279,29.8671,29.8671,92700.0
2010-07-08 15:50:00,39.31,39.37,39.26,39.27,77400.0,29.8595,29.9051,29.8215,29.8291,77400.0
2010-07-08 15:55:00,39.27,39.31,39.26,39.3,137300.0,29.8291,29.8595,29.8215,29.8519,137300.0
2010-07-09 09:30:00,39.29,39.29,38.88,39.0,162200.0,29.8443,29.8443,29.5329,29.6241,162200.0
2010-07-09 09:35:00,39.01,39.21,39.01,39.18,89800.0,29.6316,29.7836,29.6316,29.7608,89800.0
2010-07-09 09:40:00,39.18,39.2,39.12,39.2,70400.0,29.7608,29.776,29.7152,29.776,70400.0
2010-07-09 09:45:00,39.19,39.42,39.19,39.3,56400.0,29.7684,29.9431,29.7684,29.8519,56400.0
2010-07-09 09:50:00,39.29,39.3,39.22,39.22,36300.0,29.8443,29.8519,29.7912,29.7912,36300.0
2010-07-09 09:55:00,39.22,39.33,39.18,39.27,45400.0,29.7912,29.8747,29.7608,29.8291,45400.0
2010-07-09 10:00:00,39.26,39.41,39.25,39.3,73800.0,29.8215,29.9355,29.8139,29.8519,73800.0
2010-07-09 10:05:00,39.3,39.33,39.24,39.26,50200.0,29.8519,29.8747,29.8064,29.8215,50200.0
2010-07-09 10:10:00,39.27,39.33,39.27,39.28,41000.0,29.8291,29.8747,29.8291,29.8367,41000.0
2010-07-09 10:15:00,39.29,39.33,39.27,39.31,57300.0,29.8443,29.8747,29.8291,29.8595,57300.0
2010-07-09 10:20:00,39.3,39.4,39.23,39.38,60300.0,29.8519,29.9279,29.7988,29.9127,60300.0
2010-07-09 10:25:00,39.38,39.39,39.34,39.37,85300.0,29.9127,29.9203,29.8823,29.9051,85300.0
2010-07-09 10:30:00,39.37,39.39,39.36,39.37,36900.0,29.9051,29.9203,29.8975,29.9051,36900.0
2010-07-09 10:35:00,39.37,39.44,39.36,39.4,46800.0,29.9051,29.9583,29.8975,29.9279,46800.0
2010-07-09 10:40:00,39.4,39.43,39.38,39.4,38900.0,29.9279,29.9507,29.9127,29.9279,38900.0
2010-07-09 10:45:00,39.39,39.4,39.37,39.39,24400.0,29.9203,29.9279,29.9051,29.9203,24400.0
2010-07-09 10:50:00,39.39,39.41,39.38,39.4,33000.0,29.9203,29.9355,29.9127,29.9279,33000.0
2010-07-09 10:55:00,39.4,39.4,39.33,39.39,21000.0,29.9279,29.9279,29.8747,29.9203,21000.0
2010-07-09 11:00:00,39.39,39.43,39.39,39.4,31800.0,29.9203,29.9507,29.9203,29.9279,31800.0
2010-07-09 11:05:00,39.4,39.43,39.38,39.38,32800.0,29.9279,29.9507,29.9127,29.9127,32800.0
2010-07-09 11:10:00,39.38,39.4,39.32,39.38,27000.0,29.9127,29.9279,29.8671,29.9127,27000.0
2010-07-09 11:15:00,39.38,39.42,39.34,39.42,36300.0,29.9127,29.9431,29.8823,29.9431,36300.0
2010-07-09 11:20:00,39.42,39.44,39.41,39.43,35300.0,29.9431,29.9583,29.9355,29.9507,35300.0
2010-07-09 11:25:00,39.42,39.44,39.36,39.42,39400.0,29.9431,29.9583,29.8975,29.9431,39400.0
2010-07-09 11:30:00,39.43,39.45,39.42,39.44,26000.0,29.9507,29.9659,29.9431,29.9583,26000.0
2010-07-09 11:35:00,39.44,39.48,39.44,39.45,33000.0,29.9583,29.9887,29.9583,29.9659,33000.0
2010-07-09 11:40:00,39.46,39.5,39.45,39.48,25800.0,29.9735,30.0038,29.9659,29.9887,25800.0
2010-07-09 11:45:00,39.47,39.5,39.45,39.49,16100.0,29.9811,30.0038,29.9659,29.9963,16100.0
2010-07-09 11:50:00,39.49,39.5,39.41,39.44,65500.0,29.9963,30.0038,29.9355,29.9583,65500.0
2010-07-09 11:55:00,39.45,39.46,39.42,39.45,19000.0,29.9659,29.9735,29.9431,29.9659,19000.0
2010-07-09 12:00:00,39.45,39.47,39.43,39.45,20200.0,29.9659,29.9811,29.9507,29.9659,20200.0
2010-07-09 12:05:00,39.45,39.51,39.44,39.48,26900.0,29.9659,30.0114,29.9583,29.9887,26900.0
2010-07-09 12:10:00,39.48,39.51,39.46,39.46,13000.0,29.9887,30.0114,29.9735,29.9735,13000.0
2010-07-09 12:15:00,39.45,39.51,39.44,39.5,29700.0,29.9659,30.0114,29.9583,30.0038,29700.0
2010-07-09 12:20:00,39.5,39.52,39.49,39.51,16700.0,30.0038,30.019,29.9963,30.0114,16700.0
2010-07-09 12:25:00,39.51,39.52,39.46,39.47,25600.0,30.0114,30.019,29.9735,29.9811,25600.0
2010-07-09 12:30:00,39.46,39.47,39.37,39.38,28500.0,29.9735,29.9811,29.9051,29.9127,28500.0
2010-07-09 12:35:00,39.38,39.4,39.34,39.34,29600.0,29.9127,29.9279,29.8823,29.8823,29600.0
2010-07-09 12:40:00,39.34,39.41,39.33,39.38,27200.0,29.8823,29.9355,29.8747,29.9127,27200.0
2010-07-09 12:45:00,39.38,39.4,39.34,39.34,40600.0,29.9127,29.9279,29.8823,29.8823,40600.0
2010-07-09 12:50:00,39.34,39.39,39.33,39.37,17900.0,29.8823,29.9203,29.8747,29.9051,17900.0
2010-07-09 12:55:00,39.36,39.39,39.35,39.36,19700.0,29.8975,29.9203,29.8899,29.8975,19700.0
2010-07-09 13:00:00,39.36,39.38,39.34,39.36,37200.0,29.8975,29.9127,29.8823,29.8975,37200.0
2010-07-09 13:05:00,39.36,39.41,39.35,39.38,23100.0,29.8975,29.9355,29.8899,29.9127,23100.0
2010-07-09 13:10:00,39.38,39.4,39.33,39.36,52500.0,29.9127,29.9279,29.8747,29.8975,52500.0
2010-07-09 13:15:00,39.36,39.39,39.35,39.35,26600.0,29.8975,29.9203,29.8899,29.8899,26600.0
2010-07-09 13:20:00,39.34,39.37,39.33,39.34,17000.0,29.8823,29.9051,29.8747,29.8823,17000.0
2010-07-09 13:25:00,39.34,39.38,39.32,39.36,19400.0,29.8823,29.9127,29.8671,29.8975,19400.0
2010-07-09 13:30:00,39.36,39.39,39.34,39.37,19800.0,29.8975,29.9203,29.8823,29.9051,19800.0
2010-07-09 13:35:00,39.35,39.38,39.34,39.34,23200.0,29.8899,29.9127,29.8823,29.8823,23200.0
2010-07-09 13:40:00,39.33,39.33,39.29,39.29,38200.0,29.8747,29.8747,29.8443,29.8443,38200.0
2010-07-09 13:45:00,39.29,39.3,39.26,39.3,28300.0,29.8443,29.8519,29.8215,29.8519,28300.0
2010-07-09 13:50:00,39.3,39.32,39.29,39.3,25300.0,29.8519,29.8671,29.8443,29.8519,25300.0
2010-07-09 13:55:00,39.31,39.31,39.29,39.3,19100.0,29.8595,29.8595,29.8443,29.8519,19100.0
2010-07-09 14:00:00,39.3,39.38,39.29,39.38,38600.0,29.8519,29.9127,29.8443,29.9127,38600.0
2010-07-09 14:05:00,39.38,39.38,39.32,39.32,29900.0,29.9127,29.9127,29.8671,29.8671,29900.0
2010-07-09 14:10:00,39.33,39.34,39.29,39.32,32700.0,29.8747,29.8823,29.8443,29.8671,32700.0
2010-07-09 14:15:00,39.32,39.32,39.29,39.3,30800.0,29.8671,29.8671,29.8443,29.8519,30800.0
2010-07-09 14:20:00,39.31,39.31,39.25,39.27,41800.0,29.8595,29.8595,29.8139,29.8291,41800.0
2010-07-09 14:25:00,39.28,39.28,39.24,39.27,20800.0,29.8367,29.8367,29.8064,29.8291,20800.0
2010-07-09 14:30:00,39.27,39.27,39.23,39.23,37500.0,29.8291,29.8291,29.7988,29.7988,37500.0
2010-07-09 14:35:00,39.24,39.25,39.23,39.24,24400.0,29.8064,29.8139,29.7988,29.8064,24400.0
2010-07-09 14:40:00,39.24,39.28,39.24,39.27,47700.0,29.8064,29.8367,29.8064,29.8291,47700.0
2010-07-09 14:45:00,39.27,39.29,39.26,39.29,33800.0,29.8291,29.8443,29.8215,29.8443,33800.0
2010-07-09 14:50:00,39.28,39.31,39.27,39.29,49200.0,29.8367,29.8595,29.8291,29.8443,49200.0
2010-07-09 14:55:00,39.29,39.31,39.26,39.27,80800.0,29.8443,29.8595,29.8215,29.8291,80800.0
2010-07-09 15:00:00,39.27,39.38,39.26,39.35,69600.0,29.8291,29.9127,29.8215,29.8899,69600.0
2010-07-09 15:05:00,39.34,39.37,39.28,39.32,51300.0,29.8823,29.9051,29.8367,29.8671,51300.0
2010-07-09 15:10:00,39.32,39.38,39.32,39.37,45300.0,29.8671,29.9127,29.8671,29.9051,45300.0
2010-07-09 15:15:00,39.38,39.39,39.32,39.32,39400.0,29.9127,29.9203,29.8671,29.8671,39400.0
2010-07-09 15:20:00,39.33,39.35,39.32,39.34,33100.0,29.8747,29.8899,29.8671,29.8823,33100.0
2010-07-09 15:25:00,39.34,39.35,39.24,39.29,69000.0,29.8823,29.8899,29.8064,29.8443,69000.0
2010-07-09 15:30:00,39.3,39.32,39.28,39.3,66200.0,29.8519,29.8671,29.8367,29.8519,66200.0
2010-07-09 15:35:00,39.3,39.39,39.3,39.39,57000.0,29.8519,29.9203,29.8519,29.9203,57000.0
2010-07-09 15:40:00,39.39,39.41,39.37,39.4,58600.0,29.9203,29.9355,29.9051,29.9279,58600.0
2010-07-09 15:45:00,39.4,39.45,39.39,39.42,133300.0,29.9279,29.9659,29.9203,29.9431,133300.0
2010-07-09 15:50:00,39.41,39.42,39.33,39.38,168500.0,29.9355,29.9431,29.8747,29.9127,168500.0
2010-07-09 15:55:00,39.38,39.42,39.33,39.42,284700.0,29.9127,29.9431,29.8747,29.9431,284700.0
2010-07-12 09:30:00,39.19,39.31,39.01,39.31,112900.0,29.7684,29.8595,29.6316,29.8595,112900.0
2010-07-12 09:35:00,39.32,39.48,39.3,39.33,38700.0,29.8671,29.9887,29.8519,29.8747,38700.0
2010-07-12 09:40:00,39.34,39.59,39.34,39.52,62300.0,29.8823,30.0722,29.8823,30.019,62300.0
2010-07-12 09:45:00,39.53,39.66,39.53,39.62,33800.0,30.0266,30.1254,30.0266,30.095,33800.0
2010-07-12 09:50:00,39.63,39.67,39.54,39.64,41700.0,30.1026,30.133,30.0342,30.1102,41700.0
2010-07-12 09:55:00,39.64,39.66,39.58,39.6,41800.0,30.1102,30.1254,30.0646,30.0798,41800.0
2010-07-12 10:00:00,39.6,39.6,39.54,39.57,19300.0,30.0798,30.0798,30.0342,30.057,19300.0
2010-07-12 10:05:00,39.56,39.56,39.46,39.46,21800.0,30.0494,30.0494,29.9735,29.9735,21800.0
2010-07-12 10:10:00,39.46,39.47,39.39,39.39,42300.0,29.9735,29.9811,29.9203,29.9203,42300.0
2010-07-12 10:15:00,39.4,39.48,39.38,39.48,20600.0,29.9279,29.9887,29.9127,29.9887,20600.0
2010-07-12 10:20:00,39.47,39.53,39.47,39.48,38500.0,29.9811,30.0266,29.9811,29.9887,38500.0
2010-07-12 10:25:00,39.48,39.5,39.42,39.45,18700.0,29.9887,30.0038,29.9431,29.9659,18700.0
2010-07-12 10:30:00,39.45,39.49,39.42,39.48,26000.0,29.9659,29.9963,29.9431,29.9887,26000.0
2010-07-12 10:35:00,39.48,39.54,39.48,39.52,20900.0,29.9887,30.0342,29.9887,30.019,20900.0
2010-07-12 10:40:00,39.51,39.54,39.43,39.44,29500.0,30.0114,30.0342,29.9507,29.9583,29500.0
2010-07-12 10:45:00,39.44,39.5,39.42,39.5,28500.0,29.9583,30.0038,29.9431,30.0038,28500.0
2010-07-12 10:50:00,39.49,39.55,39.45,39.52,59700.0,29.9963,30.0418,29.9659,30.019,59700.0
2010-07-12 10:55:00,39.52,39.55,39.49,39.54,22000.0,30.019,30.0418,29.9963,30.0342,22000.0
2010-07-12 11:00:00,39.54,39.54,39.35,39.4,51200.0,30.0342,30.0342,29.8899,29.9279,51200.0
2010-07-12 11:05:00,39.41,39.41,39.28,39.29,31300.0,29.9355,29.9355,29.8367,29.8443,31300.0
2010-07-12 11:10:00,39.31,39.46,39.28,39.46,19100.0,29.8595,29.9735,29.8367,29.9735,19100.0
2010-07-12 11:15:00,39.45,39.46,39.42,39.46,17500.0,29.9659,29.9735,29.9431,29.9735,17500.0
2010-07-12 11:20:00,39.47,39.47,39.39,39.45,15700.0,29.9811,29.9811,29.9203,29.9659,15700.0
2010-07-12 11:25:00,39.45,39.47,39.39,39.45,27200.0,29.9659,29.9811,29.9203,29.9659,27200.0
2010-07-12 11:30:00,39.44,39.52,39.41,39.52,34200.0,29.9583,30.019,29.9355,30.019,34200.0
2010-07-12 11:35:00,39.53,39.56,39.5,39.51,34500.0,30.0266,30.0494,30.0038,30.0114,34500.0
2010-07-12 11:40:00,39.51,39.52,39.42,39.42,39100.0,30.0114,30.019,29.9431,29.9431,39100.0
2010-07-12 11:45:00,39.41,39.42,39.38,39.38,16000.0,29.9355,29.9431,29.9127,29.9127,16000.0
2010-07-12 11:50:00,39.38,39.41,39.37,39.4,21700.0,29.9127,29.9355,29.9051,29.9279,21700.0
2010-07-12 11:55:00,39.4,39.43,39.36,39.36,21100.0,29.9279,29.9507,29.8975,29.8975,21100.0
2010-07-12 12:00:00,39.36,39.39,39.35,39.35,26300.0,29.8975,29.9203,29.8899,29.8899,26300.0
2010-07-12 12:05:00,39.35,39.41,39.35,39.4,12400.0,29.8899,29.9355,29.8899,29.9279,12400.0
2010-07-12 12:10:00,39.41,39.51,39.4,39.47,37600.0,29.9355,30.0114,29.9279,29.9811,37600.0
2010-07-12 12:15:00,39.48,39.53,39.47,39.51,16400.0,29.9887,30.0266,29.9811,30.0114,16400.0
2010-07-12 12:20:00,39.51,39.52,39.48,39.51,81100.0,30.0114,30.019,29.9887,30.0114,81100.0
2010-07-12 12:25:00,39.51,39.52,39.48,39.51,28400.0,30.0114,30.019,29.9887,30.0114,28400.0
2010-07-12 12:30:00,39.51,39.51,39.46,39.5,30200.0,30.0114,30.0114,29.9735,30.0038,30200.0
2010-07-12 12:35:00,39.5,39.53,39.5,39.52,19900.0,30.0038,30.0266,30.0038,30.019,19900.0
2010-07-12 12:40:00,39.53,39.57,39.46,39.47,65500.0,30.0266,30.057,29.9735,29.9811,65500.0
2010-07-12 12:45:00,39.48,39.52,39.48,39.5,25100.0,29.9887,30.019,29.9887,30.0038,25100.0
2010-07-12 12:50:00,39.5,39.57,39.48,39.56,32600.0,30.0038,30.057,29.9887,30.0494,32600.0
2010-07-12 12:55:00,39.57,39.57,39.42,39.42,40100.0,30.057,30.057,29.9431,29.9431,40100.0
2010-07-12 13:00:00,39.42,39.47,39.39,39.46,41900.0,29.9431,29.9811,29.9203,29.9735,41900.0
2010-07-12 13:05:00,39.45,39.54,39.45,39.51,52000.0,29.9659,30.0342,29.9659,30.0114,52000.0
2010-07-12 13:10:00,39.51,39.53,39.49,39.51,27000.0,30.0114,30.0266,29.9963,30.0114,27000.0
2010-07-12 13:15:00,39.52,39.6,39.51,39.54,42500.0,30.019,30.0798,30.0114,30.0342,42500.0
2010-07-12 13:20:00,39.54,39.57,39.53,39.55,21100.0,30.0342,30.057,30.0266,30.0418,21100.0
2010-07-12 13:25:00,39.55,39.59,39.55,39.59,10100.0,30.0418,30.0722,30.0418,30.0722,10100.0
2010-07-12 13:30:00,39.58,39.59,39.56,39.57,18700.0,30.0646,30.0722,30.0494,30.057,18700.0
2010-07-12 13:35:00,39.57,39.57,39.49,39.53,20100.0,30.057,30.057,29.9963,30.0266,20100.0
2010-07-12 13:40:00,39.52,39.56,39.48,39.48,25100.0,30.019,30.0494,29.9887,29.9887,25100.0
2010-07-12 13:45:00,39.48,39.53,39.48,39.53,16100.0,29.9887,30.0266,29.9887,30.0266,16100.0
2010-07-12 13:50:00,39.54,39.55,39.47,39.53,57300.0,30.0342,30.0418,29.9811,30.0266,57300.0
2010-07-12 13:55:00,39.54,39.55,39.51,39.54,18500.0,30.0342,30.0418,30.0114,30.0342,18500.0
2010-07-12 14:00:00,39.55,39.56,39.49,39.49,37400.0,30.0418,30.0494,29.9963,29.9963,37400.0
2010-07-12 14:05:00,39.5,39.51,39.47,39.5,21900.0,30.0038,30.0114,29.9811,30.0038,21900.0
2010-07-12 14:10:00,39.49,39.52,39.49,39.5,44900.0,29.9963,30.019,29.9963,30.0038,44900.0
2010-07-12 14:15:00,39.49,39.51,39.43,39.43,40900.0,29.9963,30.0114,29.9507,29.9507,40900.0
2010-07-12 14:20:00,39.44,39.51,39.44,39.47,28800.0,29.9583,30.0114,29.9583,29.9811,28800.0
2010-07-12 14:25:00,39.48,39.51,39.46,39.5,33400.0,29.9887,30.0114,29.9735,30.0038,33400.0
2010-07-12 14:30:00,39.49,39.53,39.48,39.52,22700.0,29.9963,30.0266,29.9887,30.019,22700.0
2010-07-12 14:35:00,39.52,39.58,39.51,39.54,36400.0,30.019,30.0646,30.0114,30.0342,36400.0
2010-07-12 14:40:00,39.54,39.61,39.51,39.6,24700.0,30.0342,30.0874,30.0114,30.0798,24700.0
2010-07-12 14:45:00,39.61,39.64,39.58,39.64,18700.0,30.0874,30.1102,30.0646,30.1102,18700.0
2010-07-12 14:50:00,39.64,39.64,39.58,39.58,30500.0,30.1102,30.1102,30.0646,30.0646,30500.0
2010-07-12 14:55:00,39.58,39.65,39.58,39.63,29900.0,30.0646,30.1178,30.0646,30.1026,29900.0
2010-07-12 15:00:00,39.64,39.64,39.6,39.61,30100.0,30.1102,30.1102,30.0798,30.0874,30100.0
2010-07-12 15:05:00,39.62,39.63,39.55,39.56,42200.0,30.095,30.1026,30.0418,30.0494,42200.0
2010-07-12 15:10:00,39.55,39.6,39.54,39.6,60200.0,30.0418,30.0798,30.0342,30.0798,60200.0
2010-07-12 15:15:00,39.61,39.64,39.58,39.63,36300.0,30.0874,30.1102,30.0646,30.1026,36300.0
2010-07-12 15:20:00,39.63,39.71,39.62,39.7,41200.0,30.1026,30.1634,30.095,30.1558,41200.0
2010-07-12 15:25:00,39.7,39.73,39.68,39.73,64900.0,30.1558,30.1786,30.1406,30.1786,64900.0
2010-07-12 15:30:00,39.72,39.74,39.69,39.72,62400.0,30.171,30.1861,30.1482,30.171,62400.0
2010-07-12 15:35:00,39.73,39.78,39.7,39.78,122600.0,30.1786,30.2165,30.1558,30.2165,122600.0
2010-07-12 15:40:00,39.77,39.78,39.75,39.78,69300.0,30.2089,30.2165,30.1937,30.2165,69300.0
2010-07-12 15:45:00,39.78,39.8,39.76,39.77,113000.0,30.2165,30.2317,30.2013,30.2089,113000.0
2010-07-12 15:50:00,39.77,39.77,39.68,39.76,142800.0,30.2089,30.2089,30.1406,30.2013,142800.0
2010-07-12 15:55:00,39.76,39.77,39.7,39.75,191100.0,30.2013,30.2089,30.1558,30.1937,191100.0
2010-07-13 09:30:00,39.78,39.92,39.78,39.85,112800.0,30.2165,30.3229,30.2165,30.2697,112800.0
2010-07-13 09:35:00,39.86,39.94,39.83,39.92,115300.0,30.2773,30.3381,30.2545,30.3229,115300.0
2010-07-13 09:40:00,39.92,39.93,39.88,39.92,97700.0,30.3229,30.3305,30.2925,30.3229,97700.0
2010-07-13 09:45:00,39.92,39.94,39.82,39.83,165100.0,30.3229,30.3381,30.2469,30.2545,165100.0
2010-07-13 09:50:00,39.83,39.9,39.82,39.89,79100.0,30.2545,30.3077,30.2469,30.3001,79100.0
2010-07-13 09:55:00,39.87,39.89,39.83,39.88,55800.0,30.2849,30.3001,30.2545,30.2925,55800.0
2010-07-13 10:00:00,39.88,39.93,39.87,39.87,69000.0,30.2925,30.3305,30.2849,30.2849,69000.0
2010-07-13 10:05:00,39.88,39.9,39.84,39.84,80100.0,30.2925,30.3077,30.2621,30.2621,80100.0
2010-07-13 10:10:00,39.85,39.87,39.82,39.85,46900.0,30.2697,30.2849,30.2469,30.2697,46900.0
2010-07-13 10:15:00,39.85,39.89,39.83,39.86,113000.0,30.2697,30.3001,30.2545,30.2773,113000.0
2010-07-13 10:20:00,39.87,39.93,39.85,39.9,125200.0,30.2849,30.3305,30.2697,30.3077,125200.0
2010-07-13 10:25:00,39.9,39.94,39.87,39.94,57700.0,30.3077,30.3381,30.2849,30.3381,57700.0
2010-07-13 10:30:00,39.94,39.94,39.88,39.92,46000.0,30.3381,30.3381,30.2925,30.3229,46000.0
2010-07-13 10:35:00,39.92,39.94,39.85,39.94,64600.0,30.3229,30.3381,30.2697,30.3381,64600.0
2010-07-13 10:40:00,39.94,39.94,39.88,39.94,32500.0,30.3381,30.3381,30.2925,30.3381,32500.0
2010-07-13 10:45:00,39.94,39.95,39.9,39.95,33400.0,30.3381,30.3457,30.3077,30.3457,33400.0
2010-07-13 10:50:00,39.95,39.96,39.93,39.93,142600.0,30.3457,30.3533,30.3305,30.3305,142600.0
2010-07-13 10:55:00,39.93,39.95,39.88,39.89,38300.0,30.3305,30.3457,30.2925,30.3001,38300.0
2010-07-13 11:00:00,39.9,39.93,39.88,39.91,38000.0,30.3077,30.3305,30.2925,30.3153,38000.0
2010-07-13 11:05:00,39.91,39.94,39.9,39.93,28500.0,30.3153,30.3381,30.3077,30.3305,28500.0
2010-07-13 11:10:00,39.94,39.95,39.92,39.93,32800.0,30.3381,30.3457,30.3229,30.3305,32800.0
2010-07-13 11:15:00,39.92,39.95,39.92,39.94,25900.0,30.3229,30.3457,30.3229,30.3381,25900.0
2010-07-13 11:20:00,39.94,39.95,39.9,39.95,83000.0,30.3381,30.3457,30.3077,30.3457,83000.0
2010-07-13 11:25:00,39.94,39.96,39.92,39.95,48300.0,30.3381,30.3533,30.3229,30.3457,48300.0
2010-07-13 11:30:00,39.95,39.96,39.94,39.95,47600.0,30.3457,30.3533,30.3381,30.3457,47600.0
2010-07-13 11:35:00,39.95,39.98,39.94,39.97,55700.0,30.3457,30.3685,30.3381,30.3609,55700.0
2010-07-13 11:40:00,39.96,39.99,39.96,39.97,38600.0,30.3533,30.376,30.3533,30.3609,38600.0
2010-07-13 11:45:00,39.98,39.98,39.93,39.94,45400.0,30.3685,30.3685,30.3305,30.3381,45400.0
2010-07-13 11:50:00,39.94,39.98,39.94,39.96,29200.0,30.3381,30.3685,30.3381,30.3533,29200.0
2010-07-13 11:55:00,39.95,39.98,39.94,39.97,35900.0,30.3457,30.3685,30.3381,30.3609,35900.0
2010-07-13 12:00:00,39.97,39.98,39.94,39.94,38400.0,30.3609,30.3685,30.3381,30.3381,38400.0
2010-07-13 12:05:00,39.94,39.96,39.94,39.95,30500.0,30.3381,30.3533,30.3381,30.3457,30500.0
2010-07-13 12:10:00,39.96,39.98,39.95,39.96,32500.0,30.3533,30.3685,30.3457,30.3533,32500.0
2010-07-13 12:15:00,39.97,39.98,39.96,39.97,25600.0,30.3609,30.3685,30.3533,30.3609,25600.0
2010-07-13 12:20:00,39.97,39.98,39.95,39.98,22700.0,30.3609,30.3685,30.3457,30.3685,22700.0
2010-07-13 12:25:00,39.98,39.98,39.94,39.94,39100.0,30.3685,30.3685,30.3381,30.3381,39100.0
2010-07-13 12:30:00,39.95,39.95,39.94,39.95,22900.0,30.3457,30.3457,30.3381,30.3457,22900.0
2010-07-13 12:35:00,39.95,39.96,39.92,39.92,41300.0,30.3457,30.3533,30.3229,30.3229,41300.0
2010-07-13 12:40:00,39.92,39.93,39.9,39.93,17300.0,30.3229,30.3305,30.3077,30.3305,17300.0
2010-07-13 12:45:00,39.92,39.93,39.84,39.89,93800.0,30.3229,30.3305,30.2621,30.3001,93800.0
2010-07-13 12:50:00,39.89,39.95,39.88,39.94,20400.0,30.3001,30.3457,30.2925,30.3381,20400.0
2010-07-13 12:55:00,39.95,39.97,39.91,39.93,78400.0,30.3457,30.3609,30.3153,30.3305,78400.0
2010-07-13 13:00:00,39.93,39.95,39.92,39.95,30300.0,30.3305,30.3457,30.3229,30.3457,30300.0
2010-07-13 13:05:00,39.95,39.95,39.94,39.94,24200.0,30.3457,30.3457,30.3381,30.3381,24200.0
2010-07-13 13:10:00,39.95,39.95,39.84,39.87,39800.0,30.3457,30.3457,30.2621,30.2849,39800.0
2010-07-13 13:15:00,39.88,39.89,39.84,39.89,22600.0,30.2925,30.3001,30.2621,30.3001,22600.0
2010-07-13 13:20:00,39.89,39.95,39.88,39.91,54500.0,30.3001,30.3457,30.2925,30.3153,54500.0
2010-07-13 13:25:00,39.92,39.94,39.89,39.91,34200.0,30.3229,30.3381,30.3001,30.3153,34200.0
2010-07-13 13:30:00,39.92,39.95,39.91,39.93,34100.0,30.3229,30.3457,30.3153,30.3305,34100.0
2010-07-13 13:35:00,39.94,39.97,39.92,39.97,57400.0,30.3381,30.3609,30.3229,30.3609,57400.0
2010-07-13 13:40:00,39.96,39.97,39.95,39.96,85000.0,30.3533,30.3609,30.3457,30.3533,85000.0
2010-07-13 13:45:00,39.97,39.98,39.93,39.94,77800.0,30.3609,30.3685,30.3305,30.3381,77800.0
2010-07-13 13:50:00,39.95,39.97,39.93,39.96,50500.0,30.3457,30.3609,30.3305,30.3533,50500.0
2010-07-13 13:55:00,39.97,39.99,39.95,39.99,41400.0,30.3609,30.376,30.3457,30.376,41400.0
2010-07-13 14:00:00,39.99,40.0,39.98,39.99,40800.0,30.376,30.3836,30.3685,30.376,40800.0
2010-07-13 14:05:00,39.98,40.0,39.97,39.99,93300.0,30.3685,30.3836,30.3609,30.376,93300.0
2010-07-13 14:10:00,39.98,40.0,39.98,40.0,27400.0,30.3685,30.3836,30.3685,30.3836,27400.0
2010-07-13 14:15:00,40.0,40.13,39.99,40.08,307900.0,30.3836,30.4824,30.376,30.4444,307900.0
2010-07-13 14:20:00,40.09,40.09,40.05,40.07,44700.0,30.452,30.452,30.4216,30.4368,44700.0
2010-07-13 14:25:00,40.07,40.11,40.04,40.05,56400.0,30.4368,30.4672,30.414,30.4216,56400.0
2010-07-13 14:30:00,40.05,40.11,40.05,40.07,23200.0,30.4216,30.4672,30.4216,30.4368,23200.0
2010-07-13 14:35:00,40.08,40.13,40.07,40.13,30600.0,30.4444,30.4824,30.4368,30.4824,30600.0
2010-07-13 14:40:00,40.13,40.15,40.11,40.12,25900.0,30.4824,30.4976,30.4672,30.4748,25900.0
2010-07-13 14:45:00,40.12,40.14,40.12,40.14,25600.0,30.4748,30.49,30.4748,30.49,25600.0
2010-07-13 14:50:00,40.14,40.17,40.12,40.15,48200.0,30.49,30.5128,30.4748,30.4976,48200.0
2010-07-13 14:55:00,40.15,40.22,40.12,40.21,35800.0,30.4976,30.5508,30.4748,30.5432,35800.0
2010-07-13 15:00:00,40.21,40.25,40.2,40.25,51900.0,30.5432,30.5735,30.5356,30.5735,51900.0
2010-07-13 15:05:00,40.25,40.27,40.23,40.25,65800.0,30.5735,30.5887,30.5583,30.5735,65800.0
2010-07-13 15:10:00,40.26,40.29,40.22,40.22,116900.0,30.5811,30.6039,30.5508,30.5508,116900.0
2010-07-13 15:15:00,40.22,40.23,40.14,40.16,96000.0,30.5508,30.5583,30.49,30.5052,96000.0
2010-07-13 15:20:00,40.16,40.19,40.15,40.15,130600.0,30.5052,30.528,30.4976,30.4976,130600.0
2010-07-13 15:25:00,40.15,40.23,40.15,40.23,176400.0,30.4976,30.5583,30.4976,30.5583,176400.0
2010-07-13 15:30:00,40.23,40.26,40.21,40.24,116900.0,30.5583,30.5811,30.5432,30.5659,116900.0
2010-07-13 15:35:00,40.24,40.32,40.24,40.32,109800.0,30.5659,30.6267,30.5659,30.6267,109800.0
2010-07-13 15:40:00,40.32,40.33,40.28,40.28,105200.0,30.6267,30.6343,30.5963,30.5963,105200.0
2010-07-13 15:45:00,40.29,40.35,40.27,40.3,110000.0,30.6039,30.6495,30.5887,30.6115,110000.0
2010-07-13 15:50:00,40.29,40.32,40.17,40.22,142500.0,30.6039,30.6267,30.5128,30.5508,142500.0
2010-07-13 15:55:00,40.22,40.27,40.18,40.22,134600.0,30.5508,30.5887,30.5204,30.5508,134600.0
2010-07-14 09:30:00,40.0,40.22,40.0,40.22,68900.0,30.3836,30.5508,30.3836,30.5508,68900.0
2010-07-14 09:35:00,40.22,40.25,40.06,40.08,86400.0,30.5508,30.5735,30.4292,30.4444,86400.0
2010-07-14 09:40:00,40.09,40.14,39.99,40.08,74500.0,30.452,30.49,30.376,30.4444,74500.0
2010-07-14 09:45:00,40.07,40.13,40.03,40.12,34800.0,30.4368,30.4824,30.4064,30.4748,34800.0
2010-07-14 09:50:00,40.13,40.18,40.04,40.14,44200.0,30.4824,30.5204,30.414,30.49,44200.0
2010-07-14 09:55:00,40.13,40.17,40.13,40.15,9300.0,30.4824,30.5128,30.4824,30.4976,9300.0
2010-07-14 10:00:00,40.14,40.18,40.13,40.18,22600.0,30.49,30.5204,30.4824,30.5204,22600.0
2010-07-14 10:05:00,40.18,40.27,40.17,40.27,27100.0,30.5204,30.5887,30.5128,30.5887,27100.0
2010-07-14 10:10:00,40.27,40.29,40.22,40.23,20400.0,30.5887,30.6039,30.5508,30.5583,20400.0
2010-07-14 10:15:00,40.22,40.27,40.19,40.25,18100.0,30.5508,30.5887,30.528,30.5735,18100.0
2010-07-14 10:20:00,40.24,40.28,40.23,40.27,15700.0,30.5659,30.5963,30.5583,30.5887,15700.0
2010-07-14 10:25:00,40.29,40.3,40.24,40.24,21800.0,30.6039,30.6115,30.5659,30.5659,21800.0
2010-07-14 10:30:00,40.25,40.33,40.25,40.3,27400.0,30.5735,30.6343,30.5735,30.6115,27400.0
2010-07-14 10:35:00,40.3,40.32,40.27,40.28,18300.0,30.6115,30.6267,30.5887,30.5963,18300.0
2010-07-14 10:40:00,40.27,40.29,40.26,40.28,26300.0,30.5887,30.6039,30.5811,30.5963,26300.0
2010-07-14 10:45:00,40.29,40.33,40.24,40.24,52600.0,30.6039,30.6343,30.5659,30.5659,52600.0
2010-07-14 10:50:00,40.24,40.25,40.21,40.22,24800.0,30.5659,30.5735,30.5432,30.5508,24800.0
2010-07-14 10:55:00,40.21,40.3,40.21,40.3,75100.0,30.5432,30.6115,30.5432,30.6115,75100.0
2010-07-14 11:00:00,40.29,40.33,40.24,40.27,31700.0,30.6039,30.6343,30.5659,30.5887,31700.0
2010-07-14 11:05:00,40.26,40.26,40.2,40.2,19500.0,30.5811,30.5811,30.5356,30.5356,19500.0
2010-07-14 11:10:00,40.2,40.21,40.18,40.19,38100.0,30.5356,30.5432,30.5204,30.528,38100.0
2010-07-14 11:15:00,40.19,40.25,40.18,40.24,22800.0,30.528,30.5735,30.5204,30.5659,22800.0
2010-07-14 11:20:00,40.24,40.25,40.19,40.23,23100.0,30.5659,30.5735,30.528,30.5583,23100.0
2010-07-14 11:25:00,40.22,40.22,40.2,40.22,8000.0,30.5508,30.5508,30.5356,30.5508,8000.0
2010-07-14 11:30:00,40.22,40.26,40.22,40.26,13600.0,30.5508,30.5811,30.5508,30.5811,13600.0
2010-07-14 11:35:00,40.26,40.27,40.2,40.2,44600.0,30.5811,30.5887,30.5356,30.5356,44600.0
2010-07-14 11:40:00,40.2,40.23,40.17,40.18,75700.0,30.5356,30.5583,30.5128,30.5204,75700.0
2010-07-14 11:45:00,40.17,40.25,40.17,40.24,10800.0,30.5128,30.5735,30.5128,30.5659,10800.0
2010-07-14 11:50:00,40.24,40.24,40.17,40.18,19100.0,30.5659,30.5659,30.5128,30.5204,19100.0
2010-07-14 11:55:00,40.17,40.19,40.17,40.19,9000.0,30.5128,30.528,30.5128,30.528,9000.0
2010-07-14 12:00:00,40.17,40.18,40.09,40.09,46600.0,30.5128,30.5204,30.452,30.452,46600.0
2010-07-14 12:05:00,40.09,40.16,40.08,40.12,27000.0,30.452,30.5052,30.4444,30.4748,27000.0
2010-07-14 12:10:00,40.11,40.21,40.06,40.07,134200.0,30.4672,30.5432,30.4292,30.4368,134200.0
2010-07-14 12:15:00,40.07,40.1,40.06,40.09,7200.0,30.4368,30.4596,30.4292,30.452,7200.0
2010-07-14 12:20:00,40.08,40.08,40.04,40.07,20100.0,30.4444,30.4444,30.414,30.4368,20100.0
2010-07-14 12:25:00,40.07,40.09,40.07,40.08,2300.0,30.4368,30.452,30.4368,30.4444,2300.0
2010-07-14 12:30:00,40.08,40.13,40.07,40.12,11200.0,30.4444,30.4824,30.4368,30.4748,11200.0
2010-07-14 12:35:00,40.12,40.14,40.09,40.1,23900.0,30.4748,30.49,30.452,30.4596,23900.0
2010-07-14 12:40:00,40.1,40.13,40.07,40.13,16600.0,30.4596,30.4824,30.4368,30.4824,16600.0
2010-07-14 12:45:00,40.13,40.15,40.13,40.14,4400.0,30.4824,30.4976,30.4824,30.49,4400.0
2010-07-14 12:50:00,40.15,40.15,40.05,40.07,39700.0,30.4976,30.4976,30.4216,30.4368,39700.0
2010-07-14 12:55:00,40.07,40.08,40.02,40.07,37200.0,30.4368,30.4444,30.3988,30.4368,37200.0
2010-07-14 13:00:00,40.07,40.08,40.05,40.06,34900.0,30.4368,30.4444,30.4216,30.4292,34900.0
2010-07-14 13:05:00,40.06,40.1,40.06,40.07,12100.0,30.4292,30.4596,30.4292,30.4368,12100.0
2010-07-14 13:10:00,40.06,40.13,40.06,40.13,28300.0,30.4292,30.4824,30.4292,30.4824,28300.0
2010-07-14 13:15:00,40.13,40.17,40.12,40.17,14300.0,30.4824,30.5128,30.4748,30.5128,14300.0
2010-07-14 13:20:00,40.15,40.15,40.12,40.14,21100.0,30.4976,30.4976,30.4748,30.49,21100.0
2010-07-14 13:25:00,40.14,40.15,40.13,40.14,16400.0,30.49,30.4976,30.4824,30.49,16400.0
2010-07-14 13:30:00,40.13,40.15,40.13,40.13,10900.0,30.4824,30.4976,30.4824,30.4824,10900.0
2010-07-14 13:35:00,40.13,40.13,40.08,40.08,42900.0,30.4824,30.4824,30.4444,30.4444,42900.0
2010-07-14 13:40:00,40.08,40.08,40.03,40.04,39100.0,30.4444,30.4444,30.4064,30.414,39100.0
2010-07-14 13:45:00,40.04,40.08,40.04,40.07,9800.0,30.414,30.4444,30.414,30.4368,9800.0
2010-07-14 13:50:00,40.06,40.06,40.01,40.03,20200.0,30.4292,30.4292,30.3912,30.4064,20200.0
2010-07-14 13:55:00,40.03,40.12,40.03,40.12,34200.0,30.4064,30.4748,30.4064,30.4748,34200.0
2010-07-14 14:00:00,40.12,40.13,40.03,40.07,41400.0,30.4748,30.4824,30.4064,30.4368,41400.0
2010-07-14 14:05:00,40.08,40.09,40.0,40.05,18700.0,30.4444,30.452,30.3836,30.4216,18700.0
2010-07-14 14:10:00,40.05,40.05,39.99,40.01,27200.0,30.4216,30.4216,30.376,30.3912,27200.0
2010-07-14 14:15:00,40.01,40.08,40.01,40.06,28000.0,30.3912,30.4444,30.3912,30.4292,28000.0
2010-07-14 14:20:00,40.06,40.08,40.02,40.02,34900.0,30.4292,30.4444,30.3988,30.3988,34900.0
2010-07-14 14:25:00,40.03,40.06,40.0,40.05,38200.0,30.4064,30.4292,30.3836,30.4216,38200.0
2010-07-14 14:30:00,40.06,40.09,40.02,40.06,53500.0,30.4292,30.452,30.3988,30.4292,53500.0
2010-07-14 14:35:00,40.06,40.11,40.05,40.1,23300.0,30.4292,30.4672,30.4216,30.4596,23300.0
2010-07-14 14:40:00,40.09,40.1,40.03,40.05,47400.0,30.452,30.4596,30.4064,30.4216,47400.0
2010-07-14 14:45:00,40.05,40.14,40.04,40.09,45200.0,30.4216,30.49,30.414,30.452,45200.0
2010-07-14 14:50:00,40.08,40.08,40.05,40.08,15800.0,30.4444,30.4444,30.4216,30.4444,15800.0
2010-07-14 14:55:00,40.07,40.1,40.04,40.06,50600.0,30.4368,30.4596,30.414,30.4292,50600.0
2010-07-14 15:00:00,40.06,40.11,40.06,40.1,29500.0,30.4292,30.4672,30.4292,30.4596,29500.0
2010-07-14 15:05:00,40.11,40.11,40.02,40.04,54300.0,30.4672,30.4672,30.3988,30.414,54300.0
2010-07-14 15:10:00,40.05,40.06,40.02,40.04,45700.0,30.4216,30.4292,30.3988,30.414,45700.0
2010-07-14 15:15:00,40.05,40.08,40.02,40.07,67800.0,30.4216,30.4444,30.3988,30.4368,67800.0
2010-07-14 15:20:00,40.06,40.09,40.06,40.07,46400.0,30.4292,30.452,30.4292,30.4368,46400.0
2010-07-14 15:25:00,40.06,40.11,40.05,40.05,37600.0,30.4292,30.4672,30.4216,30.4216,37600.0
2010-07-14 15:30:00,40.06,40.1,40.06,40.1,60900.0,30.4292,30.4596,30.4292,30.4596,60900.0
2010-07-14 15:35:00,40.11,40.11,40.07,40.1,49400.0,30.4672,30.4672,30.4368,30.4596,49400.0
2010-07-14 15:40:00,40.1,40.1,40.0,40.0,112800.0,30.4596,30.4596,30.3836,30.3836,112800.0
2010-07-14 15:45:00,40.0,40.05,40.0,40.03,124900.0,30.3836,30.4216,30.3836,30.4064,124900.0
2010-07-14 15:50:00,40.04,40.1,40.04,40.07,71300.0,30.414,30.4596,30.414,30.4368,71300.0
2010-07-14 15:55:00,40.08,40.11,40.07,40.1,114200.0,30.4444,30.4672,30.4368,30.4596,114200.0
2010-07-15 09:30:00,39.96,40.09,39.89,40.06,166900.0,30.3533,30.452,30.3001,30.4292,166900.0
2010-07-15 09:35:00,40.06,40.06,39.88,39.96,66800.0,30.4292,30.4292,30.2925,30.3533,66800.0
2010-07-15 09:40:00,39.95,40.04,39.89,39.89,46500.0,30.3457,30.414,30.3001,30.3001,46500.0
2010-07-15 09:45:00,39.88,39.97,39.88,39.93,41600.0,30.2925,30.3609,30.2925,30.3305,41600.0
2010-07-15 09:50:00,39.94,40.05,39.93,40.03,36300.0,30.3381,30.4216,30.3305,30.4064,36300.0
2010-07-15 09:55:00,40.05,40.08,40.01,40.03,47300.0,30.4216,30.4444,30.3912,30.4064,47300.0
2010-07-15 10:00:00,40.02,40.03,39.95,39.98,120100.0,30.3988,30.4064,30.3457,30.3685,120100.0
2010-07-15 10:05:00,39.99,39.99,39.93,39.97,82500.0,30.376,30.376,30.3305,30.3609,82500.0
2010-07-15 10:10:00,39.97,39.97,39.75,39.76,36900.0,30.3609,30.3609,30.1937,30.2013,36900.0
2010-07-15 10:15:00,39.75,39.76,39.64,39.72,46300.0,30.1937,30.2013,30.1102,30.171,46300.0
2010-07-15 10:20:00,39.72,39.72,39.6,39.64,64200.0,30.171,30.171,30.0798,30.1102,64200.0
2010-07-15 10:25:00,39.64,39.81,39.64,39.8,31500.0,30.1102,30.2393,30.1102,30.2317,31500.0
2010-07-15 10:30:00,39.8,39.8,39.68,39.7,35400.0,30.2317,30.2317,30.1406,30.1558,35400.0
2010-07-15 10:35:00,39.7,39.72,39.65,39.7,25100.0,30.1558,30.171,30.1178,30.1558,25100.0
2010-07-15 10:40:00,39.71,39.71,39.6,39.67,40500.0,30.1634,30.1634,30.0798,30.133,40500.0
2010-07-15 10:45:00,39.68,39.71,39.61,39.67,51500.0,30.1406,30.1634,30.0874,30.133,51500.0
2010-07-15 10:50:00,39.67,39.72,39.64,39.71,48300.0,30.133,30.171,30.1102,30.1634,48300.0
2010-07-15 10:55:00,39.71,39.76,39.71,39.73,36100.0,30.1634,30.2013,30.1634,30.1786,36100.0
2010-07-15 11:00:00,39.73,39.78,39.68,39.71,35000.0,30.1786,30.2165,30.1406,30.1634,35000.0
2010-07-15 11:05:00,39.7,39.71,39.64,39.71,28500.0,30.1558,30.1634,30.1102,30.1634,28500.0
2010-07-15 11:10:00,39.7,39.76,39.7,39.76,12900.0,30.1558,30.2013,30.1558,30.2013,12900.0
2010-07-15 11:15:00,39.77,39.89,39.77,39.86,46600.0,30.2089,30.3001,30.2089,30.2773,46600.0
2010-07-15 11:20:00,39.86,39.94,39.86,39.93,29200.0,30.2773,30.3381,30.2773,30.3305,29200.0
2010-07-15 11:25:00,39.93,39.93,39.87,39.89,30600.0,30.3305,30.3305,30.2849,30.3001,30600.0
2010-07-15 11:30:00,39.89,39.9,39.79,39.81,18800.0,30.3001,30.3077,30.2241,30.2393,18800.0
2010-07-15 11:35:00,39.82,39.9,39.82,39.88,23800.0,30.2469,30.3077,30.2469,30.2925,23800.0
2010-07-15 11:40:00,39.88,39.9,39.81,39.81,23300.0,30.2925,30.3077,30.2393,30.2393,23300.0
2010-07-15 11:45:00,39.81,39.81,39.74,39.75,22800.0,30.2393,30.2393,30.1861,30.1937,22800.0
2010-07-15 11:50:00,39.75,39.81,39.71,39.81,25800.0,30.1937,30.2393,30.1634,30.2393,25800.0
2010-07-15 11:55:00,39.8,39.82,39.76,39.76,11400.0,30.2317,30.2469,30.2013,30.2013,11400.0
2010-07-15 12:00:00,39.75,39.78,39.73,39.74,11900.0,30.1937,30.2165,30.1786,30.1861,11900.0
2010-07-15 12:05:00,39.74,39.78,39.72,39.72,11400.0,30.1861,30.2165,30.171,30.171,11400.0
2010-07-15 12:10:00,39.73,39.73,39.69,39.69,30900.0,30.1786,30.1786,30.1482,30.1482,30900.0
2010-07-15 12:15:00,39.69,39.69,39.63,39.63,25900.0,30.1482,30.1482,30.1026,30.1026,25900.0
2010-07-15 12:20:00,39.63,39.63,39.57,39.6,39300.0,30.1026,30.1026,30.057,30.0798,39300.0
2010-07-15 12:25:00,39.6,39.64,39.6,39.61,22500.0,30.0798,30.1102,30.0798,30.0874,22500.0
2010-07-15 12:30:00,39.61,39.64,39.6,39.64,14400.0,30.0874,30.1102,30.0798,30.1102,14400.0
2010-07-15 12:35:00,39.64,39.64,39.61,39.62,18400.0,30.1102,30.1102,30.0874,30.095,18400.0
2010-07-15 12:40:00,39.63,39.65,39.62,39.65,28200.0,30.1026,30.1178,30.095,30.1178,28200.0
2010-07-15 12:45:00,39.65,39.72,39.65,39.71,17400.0,30.1178,30.171,30.1178,30.1634,17400.0
2010-07-15 12:50:00,39.72,39.72,39.65,39.7,19500.0,30.171,30.171,30.1178,30.1558,19500.0
2010-07-15 12:55:00,39.7,39.71,39.67,39.67,11300.0,30.1558,30.1634,30.133,30.133,11300.0
2010-07-15 13:00:00,39.67,39.72,39.67,39.7,23500.0,30.133,30.171,30.133,30.1558,23500.0
2010-07-15 13:05:00,39.7,39.73,39.7,39.72,15300.0,30.1558,30.1786,30.1558,30.171,15300.0
2010-07-15 13:10:00,39.72,39.73,39.68,39.71,30100.0,30.171,30.1786,30.1406,30.1634,30100.0
2010-07-15 13:15:00,39.71,39.78,39.71,39.78,22200.0,30.1634,30.2165,30.1634,30.2165,22200.0
2010-07-15 13:20:00,39.78,39.8,39.78,39.79,16500.0,30.2165,30.2317,30.2165,30.2241,16500.0
2010-07-15 13:25:00,39.79,39.8,39.7,39.71,42900.0,30.2241,30.2317,30.1558,30.1634,42900.0
2010-07-15 13:30:00,39.73,39.79,39.7,39.7,28500.0,30.1786,30.2241,30.1558,30.1558,28500.0
2010-07-15 13:35:00,39.7,39.74,39.69,39.71,14600.0,30.1558,30.1861,30.1482,30.1634,14600.0
2010-07-15 13:40:00,39.72,39.75,39.71,39.73,13500.0,30.171,30.1937,30.1634,30.1786,13500.0
2010-07-15 13:45:00,39.73,39.79,39.73,39.78,27600.0,30.1786,30.2241,30.1786,30.2165,27600.0
2010-07-15 13:50:00,39.77,39.78,39.69,39.7,18900.0,30.2089,30.2165,30.1482,30.1558,18900.0
2010-07-15 13:55:00,39.7,39.76,39.7,39.74,15500.0,30.1558,30.2013,30.1558,30.1861,15500.0
2010-07-15 14:00:00,39.74,39.78,39.72,39.75,32100.0,30.1861,30.2165,30.171,30.1937,32100.0
2010-07-15 14:05:00,39.75,39.76,39.69,39.7,30400.0,30.1937,30.2013,30.1482,30.1558,30400.0
2010-07-15 14:10:00,39.7,39.71,39.67,39.69,33000.0,30.1558,30.1634,30.133,30.1482,33000.0
2010-07-15 14:15:00,39.7,39.75,39.69,39.75,30300.0,30.1558,30.1937,30.1482,30.1937,30300.0
2010-07-15 14:20:00,39.75,39.78,39.71,39.75,25100.0,30.1937,30.2165,30.1634,30.1937,25100.0
2010-07-15 14:25:00,39.74,39.79,39.73,39.79,35000.0,30.1861,30.2241,30.1786,30.2241,35000.0
2010-07-15 14:30:00,39.79,39.81,39.67,39.68,51300.0,30.2241,30.2393,30.133,30.1406,51300.0
2010-07-15 14:35:00,39.68,39.76,39.67,39.76,36700.0,30.1406,30.2013,30.133,30.2013,36700.0
2010-07-15 14:40:00,39.77,39.79,39.77,39.78,16200.0,30.2089,30.2241,30.2089,30.2165,16200.0
2010-07-15 14:45:00,39.78,39.84,39.77,39.81,52500.0,30.2165,30.2621,30.2089,30.2393,52500.0
2010-07-15 14:50:00,39.81,39.85,39.79,39.8,31200.0,30.2393,30.2697,30.2241,30.2317,31200.0
2010-07-15 14:55:00,39.8,39.84,39.78,39.78,25100.0,30.2317,30.2621,30.2165,30.2165,25100.0
2010-07-15 15:00:00,39.79,39.82,39.78,39.81,23900.0,30.2241,30.2469,30.2165,30.2393,23900.0
2010-07-15 15:05:00,39.82,39.82,39.71,39.72,38500.0,30.2469,30.2469,30.1634,30.171,38500.0
2010-07-15 15:10:00,39.71,39.73,39.63,39.64,51000.0,30.1634,30.1786,30.1026,30.1102,51000.0
2010-07-15 15:15:00,39.65,39.69,39.62,39.67,40500.0,30.1178,30.1482,30.095,30.133,40500.0
2010-07-15 15:20:00,39.67,39.73,39.59,39.66,87000.0,30.133,30.1786,30.0722,30.1254,87000.0
2010-07-15 15:25:00,39.67,39.73,39.63,39.73,61400.0,30.133,30.1786,30.1026,30.1786,61400.0
2010-07-15 15:30:00,39.74,39.8,39.73,39.77,59300.0,30.1861,30.2317,30.1786,30.2089,59300.0
2010-07-15 15:35:00,39.77,39.88,39.77,39.8,79300.0,30.2089,30.2925,30.2089,30.2317,79300.0
2010-07-15 15:40:00,39.81,39.89,39.78,39.86,74900.0,30.2393,30.3001,30.2165,30.2773,74900.0
2010-07-15 15:45:00,39.87,40.02,39.86,39.94,100700.0,30.2849,30.3988,30.2773,30.3381,100700.0
2010-07-15 15:50:00,39.94,40.06,39.94,40.03,55700.0,30.3381,30.4292,30.3381,30.4064,55700.0
2010-07-15 15:55:00,40.03,40.05,40.0,40.01,98700.0,30.4064,30.4216,30.3836,30.3912,98700.0
2010-07-16 09:30:00,39.7,39.73,39.6,39.61,91200.0,30.1558,30.1786,30.0798,30.0874,91200.0
2010-07-16 09:35:00,39.61,39.69,39.53,39.55,32300.0,30.0874,30.1482,30.0266,30.0418,32300.0
2010-07-16 09:40:00,39.55,39.62,39.46,39.48,46600.0,30.0418,30.095,29.9735,29.9887,46600.0
2010-07-16 09:45:00,39.5,39.6,39.49,39.58,25500.0,30.0038,30.0798,29.9963,30.0646,25500.0
2010-07-16 09:50:00,39.57,39.64,39.52,39.58,18700.0,30.057,30.1102,30.019,30.0646,18700.0
2010-07-16 09:55:00,39.58,39.58,39.43,39.47,37200.0,30.0646,30.0646,29.9507,29.9811,37200.0
2010-07-16 10:00:00,39.47,39.48,39.36,39.38,28400.0,29.9811,29.9887,29.8975,29.9127,28400.0
2010-07-16 10:05:00,39.37,39.4,39.27,39.33,27400.0,29.9051,29.9279,29.8291,29.8747,27400.0
2010-07-16 10:10:00,39.32,39.43,39.32,39.43,47200.0,29.8671,29.9507,29.8671,29.9507,47200.0
2010-07-16 10:15:00,39.42,39.49,39.4,39.49,13700.0,29.9431,29.9963,29.9279,29.9963,13700.0
2010-07-16 10:20:00,39.49,39.56,39.47,39.48,63700.0,29.9963,30.0494,29.9811,29.9887,63700.0
2010-07-16 10:25:00,39.48,39.48,39.3,39.31,68200.0,29.9887,29.9887,29.8519,29.8595,68200.0
2010-07-16 10:30:00,39.33,39.41,39.3,39.41,25700.0,29.8747,29.9355,29.8519,29.9355,25700.0
2010-07-16 10:35:00,39.4,39.44,39.37,39.42,20200.0,29.9279,29.9583,29.9051,29.9431,20200.0
2010-07-16 10:40:00,39.41,39.48,39.38,39.48,15800.0,29.9355,29.9887,29.9127,29.9887,15800.0
2010-07-16 10:45:00,39.48,39.51,39.46,39.48,14100.0,29.9887,30.0114,29.9735,29.9887,14100.0
2010-07-16 10:50:00,39.48,39.54,39.45,39.51,11900.0,29.9887,30.0342,29.9659,30.0114,11900.0
2010-07-16 10:55:00,39.5,39.56,39.49,39.52,16500.0,30.0038,30.0494,29.9963,30.019,16500.0
2010-07-16 11:00:00,39.52,39.53,39.43,39.43,13000.0,30.019,30.0266,29.9507,29.9507,13000.0
2010-07-16 11:05:00,39.43,39.48,39.39,39.42,29800.0,29.9507,29.9887,29.9203,29.9431,29800.0
2010-07-16 11:10:00,39.43,39.44,39.35,39.4,28600.0,29.9507,29.9583,29.8899,29.9279,28600.0
2010-07-16 11:15:00,39.41,39.43,39.4,39.41,7400.0,29.9355,29.9507,29.9279,29.9355,7400.0
2010-07-16 11:20:00,39.4,39.4,39.34,39.35,9100.0,29.9279,29.9279,29.8823,29.8899,9100.0
2010-07-16 11:25:00,39.35,39.47,39.34,39.47,16400.0,29.8899,29.9811,29.8823,29.9811,16400.0
2010-07-16 11:30:00,39.47,39.48,39.4,39.4,15500.0,29.9811,29.9887,29.9279,29.9279,15500.0
2010-07-16 11:35:00,39.41,39.47,39.38,39.42,15000.0,29.9355,29.9811,29.9127,29.9431,15000.0
2010-07-16 11:40:00,39.43,39.45,39.42,39.44,12000.0,29.9507,29.9659,29.9431,29.9583,12000.0
2010-07-16 11:45:00,39.44,39.44,39.4,39.42,8700.0,29.9583,29.9583,29.9279,29.9431,8700.0
2010-07-16 11:50:00,39.41,39.42,39.35,39.36,14400.0,29.9355,29.9431,29.8899,29.8975,14400.0
2010-07-16 11:55:00,39.36,39.4,39.33,39.35,16200.0,29.8975,29.9279,29.8747,29.8899,16200.0
2010-07-16 12:00:00,39.35,39.39,39.35,39.37,16300.0,29.8899,29.9203,29.8899,29.9051,16300.0
2010-07-16 12:05:00,39.37,39.4,39.35,39.4,7300.0,29.9051,29.9279,29.8899,29.9279,7300.0
2010-07-16 12:10:00,39.41,39.44,39.4,39.41,16800.0,29.9355,29.9583,29.9279,29.9355,16800.0
2010-07-16 12:15:00,39.41,39.42,39.33,39.35,18000.0,29.9355,29.9431,29.8747,29.8899,18000.0
2010-07-16 12:20:00,39.34,39.39,39.33,39.36,18000.0,29.8823,29.9203,29.8747,29.8975,18000.0
2010-07-16 12:25:00,39.36,39.37,39.31,39.33,31000.0,29.8975,29.9051,29.8595,29.8747,31000.0
2010-07-16 12:30:00,39.32,39.33,39.32,39.33,7300.0,29.8671,29.8747,29.8671,29.8747,7300.0
2010-07-16 12:35:00,39.32,39.34,39.31,39.32,11300.0,29.8671,29.8823,29.8595,29.8671,11300.0
2010-07-16 12:40:00,39.33,39.4,39.32,39.39,15900.0,29.8747,29.9279,29.8671,29.9203,15900.0
2010-07-16 12:45:00,39.39,39.39,39.33,39.36,15300.0,29.9203,29.9203,29.8747,29.8975,15300.0
2010-07-16 12:50:00,39.34,39.36,39.3,39.31,10500.0,29.8823,29.8975,29.8519,29.8595,10500.0
2010-07-16 12:55:00,39.32,39.32,39.27,39.3,9300.0,29.8671,29.8671,29.8291,29.8519,9300.0
2010-07-16 13:00:00,39.31,39.32,39.28,39.28,14500.0,29.8595,29.8671,29.8367,29.8367,14500.0
2010-07-16 13:05:00,39.3,39.35,39.3,39.33,17200.0,29.8519,29.8899,29.8519,29.8747,17200.0
2010-07-16 13:10:00,39.33,39.35,39.27,39.3,20900.0,29.8747,29.8899,29.8291,29.8519,20900.0
2010-07-16 13:15:00,39.3,39.35,39.28,39.32,15800.0,29.8519,29.8899,29.8367,29.8671,15800.0
2010-07-16 13:20:00,39.33,39.34,39.29,39.33,22000.0,29.8747,29.8823,29.8443,29.8747,22000.0
2010-07-16 13:25:00,39.32,39.32,39.27,39.3,25700.0,29.8671,29.8671,29.8291,29.8519,25700.0
2010-07-16 13:30:00,39.29,39.36,39.28,39.34,18400.0,29.8443,29.8975,29.8367,29.8823,18400.0
2010-07-16 13:35:00,39.34,39.34,39.28,39.29,19700.0,29.8823,29.8823,29.8367,29.8443,19700.0
2010-07-16 13:40:00,39.29,39.29,39.22,39.24,22400.0,29.8443,29.8443,29.7912,29.8064,22400.0
2010-07-16 13:45:00,39.23,39.27,39.2,39.27,26100.0,29.7988,29.8291,29.776,29.8291,26100.0
2010-07-16 13:50:00,39.27,39.27,39.17,39.18,17900.0,29.8291,29.8291,29.7532,29.7608,17900.0
2010-07-16 13:55:00,39.18,39.23,39.17,39.17,30600.0,29.7608,29.7988,29.7532,29.7532,30600.0
2010-07-16 14:00:00,39.17,39.17,39.11,39.14,55300.0,29.7532,29.7532,29.7076,29.7304,55300.0
2010-07-16 14:05:00,39.14,39.18,39.13,39.13,27600.0,29.7304,29.7608,29.7228,29.7228,27600.0
2010-07-16 14:10:00,39.14,39.16,39.13,39.16,19000.0,29.7304,29.7456,29.7228,29.7456,19000.0
2010-07-16 14:15:00,39.15,39.16,39.1,39.11,18900.0,29.738,29.7456,29.7,29.7076,18900.0
2010-07-16 14:20:00,39.1,39.13,39.09,39.11,19900.0,29.7,29.7228,29.6924,29.7076,19900.0
2010-07-16 14:25:00,39.11,39.16,39.1,39.11,18600.0,29.7076,29.7456,29.7,29.7076,18600.0
2010-07-16 14:30:00,39.12,39.14,39.1,39.14,32500.0,29.7152,29.7304,29.7,29.7304,32500.0
2010-07-16 14:35:00,39.14,39.14,39.06,39.13,36700.0,29.7304,29.7304,29.6696,29.7228,36700.0
2010-07-16 14:40:00,39.13,39.13,39.04,39.04,50100.0,29.7228,29.7228,29.6544,29.6544,50100.0
2010-07-16 14:45:00,39.04,39.11,39.04,39.08,33300.0,29.6544,29.7076,29.6544,29.6848,33300.0
2010-07-16 14:50:00,39.08,39.09,39.04,39.07,36500.0,29.6848,29.6924,29.6544,29.6772,36500.0
2010-07-16 14:55:00,39.07,39.1,39.03,39.03,26500.0,29.6772,29.7,29.6468,29.6468,26500.0
2010-07-16 15:00:00,39.04,39.09,39.03,39.08,40900.0,29.6544,29.6924,29.6468,29.6848,40900.0
2010-07-16 15:05:00,39.08,39.09,39.02,39.04,38900.0,29.6848,29.6924,29.6392,29.6544,38900.0
2010-07-16 15:10:00,39.04,39.04,38.96,38.99,71300.0,29.6544,29.6544,29.5937,29.6165,71300.0
2010-07-16 15:15:00,39.01,39.02,38.98,38.98,44300.0,29.6316,29.6392,29.6089,29.6089,44300.0
2010-07-16 15:20:00,38.98,39.01,38.94,38.95,121000.0,29.6089,29.6316,29.5785,29.5861,121000.0
2010-07-16 15:25:00,38.95,39.01,38.93,39.0,63600.0,29.5861,29.6316,29.5709,29.6241,63600.0
2010-07-16 15:30:00,39.0,39.01,38.98,39.01,60800.0,29.6241,29.6316,29.6089,29.6316,60800.0
2010-07-16 15:35:00,39.01,39.06,38.94,38.94,81600.0,29.6316,29.6696,29.5785,29.5785,81600.0
2010-07-16 15:40:00,38.95,39.04,38.95,39.03,62100.0,29.5861,29.6544,29.5861,29.6468,62100.0
2010-07-16 15:45:00,39.04,39.06,38.9,38.9,110600.0,29.6544,29.6696,29.5481,29.5481,110600.0
2010-07-16 15:50:00,38.9,39.0,38.9,39.0,112500.0,29.5481,29.6241,29.5481,29.6241,112500.0
2010-07-16 15:55:00,38.99,39.03,38.94,38.99,196100.0,29.6165,29.6468,29.5785,29.6165,196100.0
2010-07-19 09:30:00,39.12,39.46,39.12,39.41,79400.0,29.7152,29.9735,29.7152,29.9355,79400.0
2010-07-19 09:35:00,39.36,39.36,39.16,39.23,28400.0,29.8975,29.8975,29.7456,29.7988,28400.0
2010-07-19 09:40:00,39.22,39.32,39.14,39.32,20500.0,29.7912,29.8671,29.7304,29.8671,20500.0
2010-07-19 09:45:00,39.31,39.36,39.25,39.29,58000.0,29.8595,29.8975,29.8139,29.8443,58000.0
2010-07-19 09:50:00,39.28,39.34,39.21,39.26,66900.0,29.8367,29.8823,29.7836,29.8215,66900.0
2010-07-19 09:55:00,39.27,39.28,39.11,39.19,45800.0,29.8291,29.8367,29.7076,29.7684,45800.0
2010-07-19 10:00:00,39.16,39.2,39.11,39.19,57900.0,29.7456,29.776,29.7076,29.7684,57900.0
2010-07-19 10:05:00,39.2,39.28,39.18,39.2,139100.0,29.776,29.8367,29.7608,29.776,139100.0
2010-07-19 10:10:00,39.2,39.34,39.2,39.34,46100.0,29.776,29.8823,29.776,29.8823,46100.0
2010-07-19 10:15:00,39.34,39.35,39.21,39.22,34200.0,29.8823,29.8899,29.7836,29.7912,34200.0
2010-07-19 10:20:00,39.22,39.22,39.08,39.1,52800.0,29.7912,29.7912,29.6848,29.7,52800.0
2010-07-19 10:25:00,39.1,39.15,39.08,39.13,32900.0,29.7,29.738,29.6848,29.7228,32900.0
2010-07-19 10:30:00,39.11,39.19,39.11,39.15,28200.0,29.7076,29.7684,29.7076,29.738,28200.0
2010-07-19 10:35:00,39.15,39.23,39.15,39.18,36500.0,29.738,29.7988,29.738,29.7608,36500.0
2010-07-19 10:40:00,39.18,39.19,39.1,39.18,29700.0,29.7608,29.7684,29.7,29.7608,29700.0
2010-07-19 10:45:00,39.19,39.2,39.14,39.16,25600.0,29.7684,29.776,29.7304,29.7456,25600.0
2010-07-19 10:50:00,39.16,39.17,39.13,39.14,35100.0,29.7456,29.7532,29.7228,29.7304,35100.0
2010-07-19 10:55:00,39.14,39.22,39.09,39.2,23800.0,29.7304,29.7912,29.6924,29.776,23800.0
2010-07-19 11:00:00,39.19,39.29,39.15,39.26,22200.0,29.7684,29.8443,29.738,29.8215,22200.0
2010-07-19 11:05:00,39.26,39.31,39.25,39.27,15300.0,29.8215,29.8595,29.8139,29.8291,15300.0
2010-07-19 11:10:00,39.28,39.29,39.21,39.24,24700.0,29.8367,29.8443,29.7836,29.8064,24700.0
2010-07-19 11:15:00,39.25,39.28,39.24,39.25,21700.0,29.8139,29.8367,29.8064,29.8139,21700.0
2010-07-19 11:20:00,39.25,39.31,39.23,39.3,14300.0,29.8139,29.8595,29.7988,29.8519,14300.0
2010-07-19 11:25:00,39.31,39.32,39.23,39.23,16500.0,29.8595,29.8671,29.7988,29.7988,16500.0
2010-07-19 11:30:00,39.23,39.25,39.15,39.15,17800.0,29.7988,29.8139,29.738,29.738,17800.0
2010-07-19 11:35:00,39.16,39.18,39.11,39.13,24800.0,29.7456,29.7608,29.7076,29.7228,24800.0
2010-07-19 11:40:00,39.13,39.15,39.12,39.15,18400.0,29.7228,29.738,29.7152,29.738,18400.0
2010-07-19 11:45:00,39.15,39.15,39.1,39.12,25300.0,29.738,29.738,29.7,29.7152,25300.0
2010-07-19 11:50:00,39.13,39.21,39.13,39.19,31000.0,29.7228,29.7836,29.7228,29.7684,31000.0
2010-07-19 11:55:00,39.19,39.21,39.12,39.13,34600.0,29.7684,29.7836,29.7152,29.7228,34600.0
2010-07-19 12:00:00,39.13,39.14,39.05,39.05,37700.0,29.7228,29.7304,29.662,29.662,37700.0
2010-07-19 12:05:00,39.04,39.1,39.01,39.09,47100.0,29.6544,29.7,29.6316,29.6924,47100.0
2010-07-19 12:10:00,39.1,39.1,39.0,39.01,17100.0,29.7,29.7,29.6241,29.6316,17100.0
2010-07-19 12:15:00,39.01,39.12,39.01,39.11,21800.0,29.6316,29.7152,29.6316,29.7076,21800.0
2010-07-19 12:20:00,39.12,39.18,39.12,39.16,18700.0,29.7152,29.7608,29.7152,29.7456,18700.0
2010-07-19 12:25:00,39.16,39.21,39.16,39.18,15600.0,29.7456,29.7836,29.7456,29.7608,15600.0
2010-07-19 12:30:00,39.18,39.18,39.09,39.09,27000.0,29.7608,29.7608,29.6924,29.6924,27000.0
2010-07-19 12:35:00,39.1,39.15,39.09,39.14,26700.0,29.7,29.738,29.6924,29.7304,26700.0
2010-07-19 12:40:00,39.15,39.19,39.14,39.19,17300.0,29.738,29.7684,29.7304,29.7684,17300.0
2010-07-19 12:45:00,39.17,39.19,39.15,39.19,17200.0,29.7532,29.7684,29.738,29.7684,17200.0
2010-07-19 12:50:00,39.19,39.21,39.09,39.1,33300.0,29.7684,29.7836,29.6924,29.7,33300.0
2010-07-19 12:55:00,39.1,39.11,39.03,39.04,40900.0,29.7,29.7076,29.6468,29.6544,40900.0
2010-07-19 13:00:00,39.04,39.05,39.01,39.03,34100.0,29.6544,29.662,29.6316,29.6468,34100.0
2010-07-19 13:05:00,39.03,39.04,38.99,39.03,22100.0,29.6468,29.6544,29.6165,29.6468,22100.0
2010-07-19 13:10:00,39.04,39.08,39.03,39.05,20900.0,29.6544,29.6848,29.6468,29.662,20900.0
2010-07-19 13:15:00,39.06,39.06,39.03,39.04,13800.0,29.6696,29.6696,29.6468,29.6544,13800.0
2010-07-19 13:20:00,39.05,39.13,39.04,39.11,19600.0,29.662,29.7228,29.6544,29.7076,19600.0
2010-07-19 13:25:00,39.12,39.12,39.06,39.09,14400.0,29.7152,29.7152,29.6696,29.6924,14400.0
2010-07-19 13:30:00,39.09,39.11,39.08,39.09,15900.0,29.6924,29.7076,29.6848,29.6924,15900.0
2010-07-19 13:35:00,39.08,39.11,39.05,39.08,23700.0,29.6848,29.7076,29.662,29.6848,23700.0
2010-07-19 13:40:00,39.08,39.09,39.03,39.05,25400.0,29.6848,29.6924,29.6468,29.662,25400.0
2010-07-19 13:45:00,39.05,39.11,39.05,39.11,9600.0,29.662,29.7076,29.662,29.7076,9600.0
2010-07-19 13:50:00,39.11,39.14,39.1,39.12,24300.0,29.7076,29.7304,29.7,29.7152,24300.0
2010-07-19 13:55:00,39.12,39.14,39.11,39.12,9700.0,29.7152,29.7304,29.7076,29.7152,9700.0
2010-07-19 14:00:00,39.11,39.13,39.1,39.11,26000.0,29.7076,29.7228,29.7,29.7076,26000.0
2010-07-19 14:05:00,39.11,39.12,39.08,39.1,20800.0,29.7076,29.7152,29.6848,29.7,20800.0
2010-07-19 14:10:00,39.11,39.19,39.11,39.19,10200.0,29.7076,29.7684,29.7076,29.7684,10200.0
2010-07-19 14:15:00,39.19,39.2,39.15,39.17,35800.0,29.7684,29.776,29.738,29.7532,35800.0
2010-07-19 14:20:00,39.18,39.18,39.04,39.09,165700.0,29.7608,29.7608,29.6544,29.6924,165700.0
2010-07-19 14:25:00,39.1,39.14,39.06,39.07,45400.0,29.7,29.7304,29.6696,29.6772,45400.0
2010-07-19 14:30:00,39.07,39.11,39.06,39.11,18600.0,29.6772,29.7076,29.6696,29.7076,18600.0
2010-07-19 14:35:00,39.12,39.13,39.08,39.12,33100.0,29.7152,29.7228,29.6848,29.7152,33100.0
2010-07-19 14:40:00,39.12,39.14,39.11,39.14,13100.0,29.7152,29.7304,29.7076,29.7304,13100.0
2010-07-19 14:45:00,39.14,39.22,39.13,39.2,31500.0,29.7304,29.7912,29.7228,29.776,31500.0
2010-07-19 14:50:00,39.2,39.23,39.19,39.21,30500.0,29.776,29.7988,29.7684,29.7836,30500.0
2010-07-19 14:55:00,39.21,39.21,39.16,39.16,26600.0,29.7836,29.7836,29.7456,29.7456,26600.0
2010-07-19 15:00:00,39.14,39.19,39.11,39.18,62500.0,29.7304,29.7684,29.7076,29.7608,62500.0
2010-07-19 15:05:00,39.18,39.22,39.15,39.19,67600.0,29.7608,29.7912,29.738,29.7684,67600.0
2010-07-19 15:10:00,39.2,39.22,39.18,39.19,37500.0,29.776,29.7912,29.7608,29.7684,37500.0
2010-07-19 15:15:00,39.19,39.25,39.19,39.25,48500.0,29.7684,29.8139,29.7684,29.8139,48500.0
2010-07-19 15:20:00,39.25,39.26,39.16,39.17,215200.0,29.8139,29.8215,29.7456,29.7532,215200.0
2010-07-19 15:25:00,39.17,39.17,39.09,39.15,34000.0,29.7532,29.7532,29.6924,29.738,34000.0
2010-07-19 15:30:00,39.15,39.18,39.1,39.15,57500.0,29.738,29.7608,29.7,29.738,57500.0
2010-07-19 15:35:00,39.15,39.17,39.02,39.09,63000.0,29.738,29.7532,29.6392,29.6924,63000.0
2010-07-19 15:40:00,39.09,39.12,39.03,39.12,187200.0,29.6924,29.7152,29.6468,29.7152,187200.0
2010-07-19 15:45:00,39.12,39.17,39.08,39.1,45300.0,29.7152,29.7532,29.6848,29.7,45300.0
2010-07-19 15:50:00,39.11,39.19,39.08,39.12,253600.0,29.7076,29.7684,29.6848,29.7152,253600.0
2010-07-19 15:55:00,39.13,39.17,39.12,39.16,100600.0,29.7228,29.7532,29.7152,29.7456,100600.0
2010-07-20 09:30:00,38.5,38.51,38.07,38.35,204500.0,29.2443,29.2519,28.9176,29.1303,204500.0
2010-07-20 09:35:00,38.35,38.45,38.07,38.11,140600.0,29.1303,29.2063,28.9176,28.948,140600.0
2010-07-20 09:40:00,38.11,38.12,37.99,38.02,155500.0,28.948,28.9556,28.8569,28.8797,155500.0
2010-07-20 09:45:00,38.03,38.12,37.98,38.0,118500.0,28.8872,28.9556,28.8493,28.8645,118500.0
2010-07-20 09:50:00,38.02,38.14,38.01,38.07,79300.0,28.8797,28.9708,28.8721,28.9176,79300.0
2010-07-20 09:55:00,38.07,38.16,38.03,38.14,93700.0,28.9176,28.986,28.8872,28.9708,93700.0
2010-07-20 10:00:00,38.14,38.26,38.12,38.13,66600.0,28.9708,29.062,28.9556,28.9632,66600.0
2010-07-20 10:05:00,38.13,38.13,38.1,38.13,38900.0,28.9632,28.9632,28.9404,28.9632,38900.0
2010-07-20 10:10:00,38.13,38.14,38.07,38.08,73400.0,28.9632,28.9708,28.9176,28.9252,73400.0
2010-07-20 10:15:00,38.07,38.12,38.06,38.08,135700.0,28.9176,28.9556,28.91,28.9252,135700.0
2010-07-20 10:20:00,38.07,38.11,38.01,38.1,183200.0,28.9176,28.948,28.8721,28.9404,183200.0
2010-07-20 10:25:00,38.1,38.11,37.99,38.04,115800.0,28.9404,28.948,28.8569,28.8948,115800.0
2010-07-20 10:30:00,38.04,38.1,38.0,38.07,119000.0,28.8948,28.9404,28.8645,28.9176,119000.0
2010-07-20 10:35:00,38.08,38.09,38.04,38.05,48600.0,28.9252,28.9328,28.8948,28.9024,48600.0
2010-07-20 10:40:00,38.05,38.11,38.05,38.11,50200.0,28.9024,28.948,28.9024,28.948,50200.0
2010-07-20 10:45:00,38.1,38.12,38.09,38.1,67600.0,28.9404,28.9556,28.9328,28.9404,67600.0
2010-07-20 10:50:00,38.1,38.12,38.09,38.1,43500.0,28.9404,28.9556,28.9328,28.9404,43500.0
2010-07-20 10:55:00,38.1,38.11,38.06,38.08,76300.0,28.9404,28.948,28.91,28.9252,76300.0
2010-07-20 11:00:00,38.07,38.11,38.07,38.09,70800.0,28.9176,28.948,28.9176,28.9328,70800.0
2010-07-20 11:05:00,38.09,38.15,38.06,38.15,111000.0,28.9328,28.9784,28.91,28.9784,111000.0
2010-07-20 11:10:00,38.15,38.15,38.1,38.1,87300.0,28.9784,28.9784,28.9404,28.9404,87300.0
2010-07-20 11:15:00,38.11,38.2,38.1,38.19,52700.0,28.948,29.0164,28.9404,29.0088,52700.0
2010-07-20 11:20:00,38.2,38.21,38.16,38.19,45700.0,29.0164,29.024,28.986,29.0088,45700.0
2010-07-20 11:25:00,38.2,38.22,38.19,38.22,24300.0,29.0164,29.0316,29.0088,29.0316,24300.0
2010-07-20 11:30:00,38.22,38.25,38.22,38.23,45600.0,29.0316,29.0544,29.0316,29.0392,45600.0
2010-07-20 11:35:00,38.23,38.24,38.22,38.22,31000.0,29.0392,29.0468,29.0316,29.0316,31000.0
2010-07-20 11:40:00,38.21,38.29,38.2,38.27,119100.0,29.024,29.0847,29.0164,29.0695,119100.0
2010-07-20 11:45:00,38.27,38.3,38.2,38.27,145700.0,29.0695,29.0923,29.0164,29.0695,145700.0
2010-07-20 11:50:00,38.28,38.31,38.22,38.25,113300.0,29.0771,29.0999,29.0316,29.0544,113300.0
2010-07-20 11:55:00,38.25,38.25,38.24,38.25,35900.0,29.0544,29.0544,29.0468,29.0544,35900.0
2010-07-20 12:00:00,38.25,38.37,38.24,38.37,48600.0,29.0544,29.1455,29.0468,29.1455,48600.0
2010-07-20 12:05:00,38.36,38.4,38.34,38.36,35300.0,29.1379,29.1683,29.1227,29.1379,35300.0
2010-07-20 12:10:00,38.36,38.38,38.34,38.34,30700.0,29.1379,29.1531,29.1227,29.1227,30700.0
2010-07-20 12:15:00,38.33,38.34,38.31,38.31,8900.0,29.1151,29.1227,29.0999,29.0999,8900.0
2010-07-20 12:20:00,38.32,38.36,38.31,38.36,24900.0,29.1075,29.1379,29.0999,29.1379,24900.0
2010-07-20 12:25:00,38.35,38.38,38.35,38.37,7700.0,29.1303,29.1531,29.1303,29.1455,7700.0
2010-07-20 12:30:00,38.37,38.41,38.37,38.39,18100.0,29.1455,29.1759,29.1455,29.1607,18100.0
2010-07-20 12:35:00,38.4,38.46,38.34,38.34,94000.0,29.1683,29.2139,29.1227,29.1227,94000.0
2010-07-20 12:40:00,38.35,38.36,38.32,38.34,26500.0,29.1303,29.1379,29.1075,29.1227,26500.0
2010-07-20 12:45:00,38.34,38.4,38.34,38.39,7400.0,29.1227,29.1683,29.1227,29.1607,7400.0
2010-07-20 12:50:00,38.4,38.4,38.34,38.35,75000.0,29.1683,29.1683,29.1227,29.1303,75000.0
2010-07-20 12:55:00,38.34,38.37,38.34,38.36,38000.0,29.1227,29.1455,29.1227,29.1379,38000.0
2010-07-20 13:00:00,38.37,38.39,38.32,38.35,51600.0,29.1455,29.1607,29.1075,29.1303,51600.0
2010-07-20 13:05:00,38.35,38.37,38.34,38.35,18700.0,29.1303,29.1455,29.1227,29.1303,18700.0
2010-07-20 13:10:00,38.36,38.36,38.34,38.35,11700.0,29.1379,29.1379,29.1227,29.1303,11700.0
2010-07-20 13:15:00,38.34,38.39,38.34,38.38,43100.0,29.1227,29.1607,29.1227,29.1531,43100.0
2010-07-20 13:20:00,38.39,38.4,38.34,38.34,40400.0,29.1607,29.1683,29.1227,29.1227,40400.0
2010-07-20 13:25:00,38.34,38.41,38.31,38.36,106000.0,29.1227,29.1759,29.0999,29.1379,106000.0
2010-07-20 13:30:00,38.36,38.4,38.35,38.38,37800.0,29.1379,29.1683,29.1303,29.1531,37800.0
2010-07-20 13:35:00,38.38,38.42,38.37,38.42,70200.0,29.1531,29.1835,29.1455,29.1835,70200.0
2010-07-20 13:40:00,38.42,38.46,38.41,38.42,26300.0,29.1835,29.2139,29.1759,29.1835,26300.0
2010-07-20 13:45:00,38.42,38.44,38.36,38.37,44600.0,29.1835,29.1987,29.1379,29.1455,44600.0
2010-07-20 13:50:00,38.37,38.43,38.35,38.4,73600.0,29.1455,29.1911,29.1303,29.1683,73600.0
2010-07-20 13:55:00,38.4,38.45,38.4,38.42,85300.0,29.1683,29.2063,29.1683,29.1835,85300.0
2010-07-20 14:00:00,38.43,38.46,38.4,38.43,64300.0,29.1911,29.2139,29.1683,29.1911,64300.0
2010-07-20 14:05:00,38.43,38.44,38.42,38.43,50000.0,29.1911,29.1987,29.1835,29.1911,50000.0
2010-07-20 14:10:00,38.43,38.44,38.43,38.44,20800.0,29.1911,29.1987,29.1911,29.1987,20800.0
2010-07-20 14:15:00,38.43,38.47,38.41,38.42,83500.0,29.1911,29.2215,29.1759,29.1835,83500.0
2010-07-20 14:20:00,38.42,38.42,38.37,38.38,28100.0,29.1835,29.1835,29.1455,29.1531,28100.0
2010-07-20 14:25:00,38.37,38.44,38.37,38.44,56200.0,29.1455,29.1987,29.1455,29.1987,56200.0
2010-07-20 14:30:00,38.44,38.48,38.39,38.48,159000.0,29.1987,29.2291,29.1607,29.2291,159000.0
2010-07-20 14:35:00,38.48,38.5,38.45,38.5,46900.0,29.2291,29.2443,29.2063,29.2443,46900.0
2010-07-20 14:40:00,38.48,38.5,38.46,38.48,31500.0,29.2291,29.2443,29.2139,29.2291,31500.0
2010-07-20 14:45:00,38.48,38.56,38.47,38.53,46100.0,29.2291,29.2898,29.2215,29.267,46100.0
2010-07-20 14:50:00,38.53,38.55,38.49,38.51,47900.0,29.267,29.2822,29.2367,29.2519,47900.0
2010-07-20 14:55:00,38.52,38.61,38.51,38.59,93700.0,29.2594,29.3278,29.2519,29.3126,93700.0
2010-07-20 15:00:00,38.59,38.64,38.56,38.64,116100.0,29.3126,29.3506,29.2898,29.3506,116100.0
2010-07-20 15:05:00,38.64,38.69,38.61,38.68,98000.0,29.3506,29.3886,29.3278,29.381,98000.0
2010-07-20 15:10:00,38.68,38.78,38.68,38.77,91300.0,29.381,29.4569,29.381,29.4493,91300.0
2010-07-20 15:15:00,38.78,38.81,38.75,38.75,61800.0,29.4569,29.4797,29.4342,29.4342,61800.0
2010-07-20 15:20:00,38.78,38.85,38.74,38.84,131100.0,29.4569,29.5101,29.4266,29.5025,131100.0
2010-07-20 15:25:00,38.84,38.91,38.78,38.86,68300.0,29.5025,29.5557,29.4569,29.5177,68300.0
2010-07-20 15:30:00,38.86,38.99,38.86,38.99,171000.0,29.5177,29.6165,29.5177,29.6165,171000.0
2010-07-20 15:35:00,38.99,39.0,38.92,38.92,205900.0,29.6165,29.6241,29.5633,29.5633,205900.0
2010-07-20 15:40:00,38.92,38.97,38.88,38.92,239900.0,29.5633,29.6013,29.5329,29.5633,239900.0
2010-07-20 15:45:00,38.92,38.96,38.92,38.95,245000.0,29.5633,29.5937,29.5633,29.5861,245000.0
2010-07-20 15:50:00,38.94,38.97,38.88,38.88,236000.0,29.5785,29.6013,29.5329,29.5329,236000.0
2010-07-20 15:55:00,38.88,38.94,38.87,38.9,353300.0,29.5329,29.5785,29.5253,29.5481,353300.0
2010-07-21 09:30:00,39.27,39.27,38.76,38.81,153700.0,29.8291,29.8291,29.4417,29.4797,153700.0
2010-07-21 09:35:00,38.88,38.99,38.76,38.77,90600.0,29.5329,29.6165,29.4417,29.4493,90600.0
2010-07-21 09:40:00,38.77,38.85,38.63,38.69,166700.0,29.4493,29.5101,29.343,29.3886,166700.0
2010-07-21 09:45:00,38.67,38.69,38.57,38.63,81600.0,29.3734,29.3886,29.2974,29.343,81600.0
2010-07-21 09:50:00,38.63,38.65,38.53,38.54,58000.0,29.343,29.3582,29.267,29.2746,58000.0
2010-07-21 09:55:00,38.54,38.66,38.47,38.62,57000.0,29.2746,29.3658,29.2215,29.3354,57000.0
2010-07-21 10:00:00,38.61,38.61,38.5,38.53,63500.0,29.3278,29.3278,29.2443,29.267,63500.0
2010-07-21 10:05:00,38.52,38.53,38.42,38.49,59600.0,29.2594,29.267,29.1835,29.2367,59600.0
2010-07-21 10:10:00,38.49,38.51,38.44,38.44,84400.0,29.2367,29.2519,29.1987,29.1987,84400.0
2010-07-21 10:15:00,38.44,38.52,38.43,38.46,65600.0,29.1987,29.2594,29.1911,29.2139,65600.0
2010-07-21 10:20:00,38.47,38.52,38.45,38.51,37900.0,29.2215,29.2594,29.2063,29.2519,37900.0
2010-07-21 10:25:00,38.52,38.52,38.49,38.52,29600.0,29.2594,29.2594,29.2367,29.2594,29600.0
2010-07-21 10:30:00,38.52,38.53,38.47,38.48,77500.0,29.2594,29.267,29.2215,29.2291,77500.0
2010-07-21 10:35:00,38.47,38.49,38.39,38.39,57600.0,29.2215,29.2367,29.1607,29.1607,57600.0
2010-07-21 10:40:00,38.4,38.48,38.4,38.45,36200.0,29.1683,29.2291,29.1683,29.2063,36200.0
2010-07-21 10:45:00,38.45,38.55,38.43,38.54,53100.0,29.2063,29.2822,29.1911,29.2746,53100.0
2010-07-21 10:50:00,38.55,38.62,38.53,38.56,59000.0,29.2822,29.3354,29.267,29.2898,59000.0
2010-07-21 10:55:00,38.57,38.58,38.5,38.53,49100.0,29.2974,29.305,29.2443,29.267,49100.0
2010-07-21 11:00:00,38.52,38.56,38.5,38.52,36100.0,29.2594,29.2898,29.2443,29.2594,36100.0
2010-07-21 11:05:00,38.51,38.54,38.5,38.5,41100.0,29.2519,29.2746,29.2443,29.2443,41100.0
2010-07-21 11:10:00,38.5,38.56,38.5,38.54,31000.0,29.2443,29.2898,29.2443,29.2746,31000.0
2010-07-21 11:15:00,38.54,38.54,38.5,38.54,26900.0,29.2746,29.2746,29.2443,29.2746,26900.0
2010-07-21 11:20:00,38.53,38.57,38.51,38.51,31700.0,29.267,29.2974,29.2519,29.2519,31700.0
2010-07-21 11:25:00,38.51,38.52,38.5,38.5,41300.0,29.2519,29.2594,29.2443,29.2443,41300.0
2010-07-21 11:30:00,38.5,38.52,38.5,38.51,59500.0,29.2443,29.2594,29.2443,29.2519,59500.0
2010-07-21 11:35:00,38.51,38.53,38.5,38.53,42800.0,29.2519,29.267,29.2443,29.267,42800.0
2010-07-21 11:40:00,38.52,38.54,38.5,38.51,53600.0,29.2594,29.2746,29.2443,29.2519,53600.0
2010-07-21 11:45:00,38.52,38.55,38.51,38.51,29500.0,29.2594,29.2822,29.2519,29.2519,29500.0
2010-07-21 11:50:00,38.51,38.54,38.5,38.53,58000.0,29.2519,29.2746,29.2443,29.267,58000.0
2010-07-21 11:55:00,38.53,38.53,38.51,38.51,28400.0,29.267,29.267,29.2519,29.2519,28400.0
2010-07-21 12:00:00,38.52,38.55,38.51,38.52,60700.0,29.2594,29.2822,29.2519,29.2594,60700.0
2010-07-21 12:05:00,38.53,38.53,38.51,38.51,23000.0,29.267,29.267,29.2519,29.2519,23000.0
2010-07-21 12:10:00,38.51,38.6,38.51,38.58,24600.0,29.2519,29.3202,29.2519,29.305,24600.0
2010-07-21 12:15:00,38.57,38.63,38.56,38.56,20900.0,29.2974,29.343,29.2898,29.2898,20900.0
2010-07-21 12:20:00,38.57,38.61,38.55,38.61,10800.0,29.2974,29.3278,29.2822,29.3278,10800.0
2010-07-21 12:25:00,38.61,38.65,38.6,38.62,19900.0,29.3278,29.3582,29.3202,29.3354,19900.0
2010-07-21 12:30:00,38.63,38.67,38.63,38.66,18000.0,29.343,29.3734,29.343,29.3658,18000.0
2010-07-21 12:35:00,38.66,38.71,38.66,38.71,12900.0,29.3658,29.4038,29.3658,29.4038,12900.0
2010-07-21 12:40:00,38.71,38.73,38.67,38.67,32700.0,29.4038,29.419,29.3734,29.3734,32700.0
2010-07-21 12:45:00,38.67,38.7,38.63,38.63,110300.0,29.3734,29.3962,29.343,29.343,110300.0
2010-07-21 12:50:00,38.63,38.64,38.61,38.63,31400.0,29.343,29.3506,29.3278,29.343,31400.0
2010-07-21 12:55:00,38.62,38.63,38.6,38.63,32400.0,29.3354,29.343,29.3202,29.343,32400.0
2010-07-21 13:00:00,38.63,38.69,38.63,38.67,40200.0,29.343,29.3886,29.343,29.3734,40200.0
2010-07-21 13:05:00,38.67,38.72,38.64,38.68,25200.0,29.3734,29.4114,29.3506,29.381,25200.0
2010-07-21 13:10:00,38.68,38.69,38.64,38.66,32200.0,29.381,29.3886,29.3506,29.3658,32200.0
2010-07-21 13:15:00,38.66,38.69,38.64,38.65,24600.0,29.3658,29.3886,29.3506,29.3582,24600.0
2010-07-21 13:20:00,38.66,38.68,38.64,38.66,22300.0,29.3658,29.381,29.3506,29.3658,22300.0
2010-07-21 13:25:00,38.65,38.68,38.63,38.66,37400.0,29.3582,29.381,29.343,29.3658,37400.0
2010-07-21 13:30:00,38.66,38.7,38.66,38.67,36900.0,29.3658,29.3962,29.3658,29.3734,36900.0
2010-07-21 13:35:00,38.68,38.69,38.66,38.69,22000.0,29.381,29.3886,29.3658,29.3886,22000.0
2010-07-21 13:40:00,38.68,38.68,38.65,38.66,18100.0,29.381,29.381,29.3582,29.3658,18100.0
2010-07-21 13:45:00,38.65,38.69,38.64,38.68,17400.0,29.3582,29.3886,29.3506,29.381,17400.0
2010-07-21 13:50:00,38.68,38.7,38.68,38.69,17300.0,29.381,29.3962,29.381,29.3886,17300.0
2010-07-21 13:55:00,38.69,38.74,38.67,38.68,110000.0,29.3886,29.4266,29.3734,29.381,110000.0
2010-07-21 14:00:00,38.67,38.69,38.61,38.65,57500.0,29.3734,29.3886,29.3278,29.3582,57500.0
2010-07-21 14:05:00,38.64,38.66,38.61,38.61,70900.0,29.3506,29.3658,29.3278,29.3278,70900.0
2010-07-21 14:10:00,38.61,38.62,38.57,38.58,165100.0,29.3278,29.3354,29.2974,29.305,165100.0
2010-07-21 14:15:00,38.58,38.62,38.58,38.59,85400.0,29.305,29.3354,29.305,29.3126,85400.0
2010-07-21 14:20:00,38.59,38.64,38.54,38.61,76300.0,29.3126,29.3506,29.2746,29.3278,76300.0
2010-07-21 14:25:00,38.61,38.64,38.59,38.62,54100.0,29.3278,29.3506,29.3126,29.3354,54100.0
2010-07-21 14:30:00,38.61,38.63,38.56,38.56,86900.0,29.3278,29.343,29.2898,29.2898,86900.0
2010-07-21 14:35:00,38.56,38.59,38.52,38.56,60600.0,29.2898,29.3126,29.2594,29.2898,60600.0
2010-07-21 14:40:00,38.56,38.6,38.55,38.6,88400.0,29.2898,29.3202,29.2822,29.3202,88400.0
2010-07-21 14:45:00,38.59,38.62,38.56,38.57,51400.0,29.3126,29.3354,29.2898,29.2974,51400.0
2010-07-21 14:50:00,38.57,38.59,38.5,38.54,49900.0,29.2974,29.3126,29.2443,29.2746,49900.0
2010-07-21 14:55:00,38.53,38.57,38.5,38.53,56500.0,29.267,29.2974,29.2443,29.267,56500.0
2010-07-21 15:00:00,38.52,38.54,38.5,38.51,73300.0,29.2594,29.2746,29.2443,29.2519,73300.0
2010-07-21 15:05:00,38.52,38.6,38.52,38.58,116400.0,29.2594,29.3202,29.2594,29.305,116400.0
2010-07-21 15:10:00,38.57,38.61,38.53,38.6,55000.0,29.2974,29.3278,29.267,29.3202,55000.0
2010-07-21 15:15:00,38.62,38.67,38.55,38.56,86900.0,29.3354,29.3734,29.2822,29.2898,86900.0
2010-07-21 15:20:00,38.55,38.66,38.54,38.62,108300.0,29.2822,29.3658,29.2746,29.3354,108300.0
2010-07-21 15:25:00,38.62,38.65,38.58,38.59,69900.0,29.3354,29.3582,29.305,29.3126,69900.0
2010-07-21 15:30:00,38.59,38.66,38.58,38.64,85800.0,29.3126,29.3658,29.305,29.3506,85800.0
2010-07-21 15:35:00,38.63,38.66,38.6,38.61,109800.0,29.343,29.3658,29.3202,29.3278,109800.0
2010-07-21 15:40:00,38.61,38.62,38.56,38.59,126200.0,29.3278,29.3354,29.2898,29.3126,126200.0
2010-07-21 15:45:00,38.59,38.65,38.57,38.64,141200.0,29.3126,29.3582,29.2974,29.3506,141200.0
2010-07-21 15:50:00,38.64,38.67,38.59,38.6,164400.0,29.3506,29.3734,29.3126,29.3202,164400.0
2010-07-21 15:55:00,38.6,38.64,38.59,38.61,195300.0,29.3202,29.3506,29.3126,29.3278,195300.0
2010-07-22 09:30:00,39.04,39.25,39.04,39.19,97400.0,29.6544,29.8139,29.6544,29.7684,97400.0
2010-07-22 09:35:00,39.2,39.25,39.11,39.21,88000.0,29.776,29.8139,29.7076,29.7836,88000.0
2010-07-22 09:40:00,39.2,39.31,39.16,39.25,56800.0,29.776,29.8595,29.7456,29.8139,56800.0
2010-07-22 09:45:00,39.25,39.25,39.19,39.25,61000.0,29.8139,29.8139,29.7684,29.8139,61000.0
2010-07-22 09:50:00,39.25,39.28,39.19,39.21,54900.0,29.8139,29.8367,29.7684,29.7836,54900.0
2010-07-22 09:55:00,39.22,39.31,39.18,39.29,61500.0,29.7912,29.8595,29.7608,29.8443,61500.0
2010-07-22 10:00:00,39.29,39.48,39.29,39.45,149300.0,29.8443,29.9887,29.8443,29.9659,149300.0
2010-07-22 10:05:00,39.45,39.48,39.37,39.39,93500.0,29.9659,29.9887,29.9051,29.9203,93500.0
2010-07-22 10:10:00,39.39,39.46,39.38,39.45,104600.0,29.9203,29.9735,29.9127,29.9659,104600.0
2010-07-22 10:15:00,39.45,39.48,39.4,39.4,53000.0,29.9659,29.9887,29.9279,29.9279,53000.0
2010-07-22 10:20:00,39.41,39.45,39.36,39.38,69700.0,29.9355,29.9659,29.8975,29.9127,69700.0
2010-07-22 10:25:00,39.38,39.4,39.34,39.37,36900.0,29.9127,29.9279,29.8823,29.9051,36900.0
2010-07-22 10:30:00,39.38,39.4,39.34,39.34,40200.0,29.9127,29.9279,29.8823,29.8823,40200.0
2010-07-22 10:35:00,39.33,39.46,39.33,39.41,72300.0,29.8747,29.9735,29.8747,29.9355,72300.0
2010-07-22 10:40:00,39.41,39.48,39.4,39.4,61200.0,29.9355,29.9887,29.9279,29.9279,61200.0
2010-07-22 10:45:00,39.42,39.52,39.42,39.51,53900.0,29.9431,30.019,29.9431,30.0114,53900.0
2010-07-22 10:50:00,39.51,39.55,39.48,39.5,40100.0,30.0114,30.0418,29.9887,30.0038,40100.0
2010-07-22 10:55:00,39.49,39.5,39.4,39.43,15700.0,29.9963,30.0038,29.9279,29.9507,15700.0
2010-07-22 11:00:00,39.43,39.51,39.43,39.51,58800.0,29.9507,30.0114,29.9507,30.0114,58800.0
2010-07-22 11:05:00,39.51,39.59,39.5,39.58,152800.0,30.0114,30.0722,30.0038,30.0646,152800.0
2010-07-22 11:10:00,39.57,39.58,39.5,39.5,155100.0,30.057,30.0646,30.0038,30.0038,155100.0
2010-07-22 11:15:00,39.49,39.52,39.45,39.52,48900.0,29.9963,30.019,29.9659,30.019,48900.0
2010-07-22 11:20:00,39.52,39.58,39.49,39.56,44400.0,30.019,30.0646,29.9963,30.0494,44400.0
2010-07-22 11:25:00,39.55,39.63,39.54,39.61,64700.0,30.0418,30.1026,30.0342,30.0874,64700.0
2010-07-22 11:30:00,39.61,39.62,39.57,39.58,61000.0,30.0874,30.095,30.057,30.0646,61000.0
2010-07-22 11:35:00,39.58,39.6,39.47,39.58,131400.0,30.0646,30.0798,29.9811,30.0646,131400.0
2010-07-22 11:40:00,39.57,39.62,39.5,39.58,137900.0,30.057,30.095,30.0038,30.0646,137900.0
2010-07-22 11:45:00,39.58,39.61,39.52,39.54,30300.0,30.0646,30.0874,30.019,30.0342,30300.0
2010-07-22 11:50:00,39.55,39.57,39.47,39.48,26000.0,30.0418,30.057,29.9811,29.9887,26000.0
2010-07-22 11:55:00,39.48,39.52,39.44,39.47,74800.0,29.9887,30.019,29.9583,29.9811,74800.0
2010-07-22 12:00:00,39.47,39.47,39.4,39.45,117900.0,29.9811,29.9811,29.9279,29.9659,117900.0
2010-07-22 12:05:00,39.44,39.49,39.41,39.46,32400.0,29.9583,29.9963,29.9355,29.9735,32400.0
2010-07-22 12:10:00,39.47,39.47,39.43,39.44,31100.0,29.9811,29.9811,29.9507,29.9583,31100.0
2010-07-22 12:15:00,39.45,39.51,39.44,39.5,22500.0,29.9659,30.0114,29.9583,30.0038,22500.0
2010-07-22 12:20:00,39.49,39.51,39.45,39.48,39400.0,29.9963,30.0114,29.9659,29.9887,39400.0
2010-07-22 12:25:00,39.47,39.51,39.45,39.47,87500.0,29.9811,30.0114,29.9659,29.9811,87500.0
2010-07-22 12:30:00,39.47,39.5,39.46,39.49,23400.0,29.9811,30.0038,29.9735,29.9963,23400.0
2010-07-22 12:35:00,39.5,39.52,39.48,39.5,42700.0,30.0038,30.019,29.9887,30.0038,42700.0
2010-07-22 12:40:00,39.5,39.52,39.43,39.44,38400.0,30.0038,30.019,29.9507,29.9583,38400.0
2010-07-22 12:45:00,39.44,39.47,39.43,39.46,23100.0,29.9583,29.9811,29.9507,29.9735,23100.0
2010-07-22 12:50:00,39.47,39.47,39.42,39.46,22500.0,29.9811,29.9811,29.9431,29.9735,22500.0
2010-07-22 12:55:00,39.45,39.53,39.45,39.52,12400.0,29.9659,30.0266,29.9659,30.019,12400.0
2010-07-22 13:00:00,39.53,39.53,39.5,39.5,28600.0,30.0266,30.0266,30.0038,30.0038,28600.0
2010-07-22 13:05:00,39.5,39.51,39.5,39.51,7500.0,30.0038,30.0114,30.0038,30.0114,7500.0
2010-07-22 13:10:00,39.51,39.55,39.5,39.55,17800.0,30.0114,30.0418,30.0038,30.0418,17800.0
2010-07-22 13:15:00,39.55,39.55,39.54,39.55,9600.0,30.0418,30.0418,30.0342,30.0418,9600.0
2010-07-22 13:20:00,39.54,39.54,39.49,39.51,50400.0,30.0342,30.0342,29.9963,30.0114,50400.0
2010-07-22 13:25:00,39.51,39.53,39.51,39.52,22000.0,30.0114,30.0266,30.0114,30.019,22000.0
2010-07-22 13:30:00,39.52,39.55,39.5,39.55,28500.0,30.019,30.0418,30.0038,30.0418,28500.0
2010-07-22 13:35:00,39.54,39.59,39.52,39.54,114800.0,30.0342,30.0722,30.019,30.0342,114800.0
2010-07-22 13:40:00,39.56,39.6,39.55,39.6,16200.0,30.0494,30.0798,30.0418,30.0798,16200.0
2010-07-22 13:45:00,39.59,39.6,39.59,39.6,11500.0,30.0722,30.0798,30.0722,30.0798,11500.0
2010-07-22 13:50:00,39.6,39.64,39.56,39.6,77100.0,30.0798,30.1102,30.0494,30.0798,77100.0
2010-07-22 13:55:00,39.59,39.63,39.56,39.61,26200.0,30.0722,30.1026,30.0494,30.0874,26200.0
2010-07-22 14:00:00,39.62,39.64,39.61,39.63,26100.0,30.095,30.1102,30.0874,30.1026,26100.0
2010-07-22 14:05:00,39.63,39.64,39.61,39.61,82300.0,30.1026,30.1102,30.0874,30.0874,82300.0
2010-07-22 14:10:00,39.62,39.65,39.61,39.64,79700.0,30.095,30.1178,30.0874,30.1102,79700.0
2010-07-22 14:15:00,39.65,39.67,39.64,39.66,57200.0,30.1178,30.133,30.1102,30.1254,57200.0
2010-07-22 14:20:00,39.65,39.66,39.6,39.65,107600.0,30.1178,30.1254,30.0798,30.1178,107600.0
2010-07-22 14:25:00,39.65,39.76,39.65,39.76,56500.0,30.1178,30.2013,30.1178,30.2013,56500.0
2010-07-22 14:30:00,39.75,39.81,39.74,39.81,128600.0,30.1937,30.2393,30.1861,30.2393,128600.0
2010-07-22 14:35:00,39.8,39.87,39.8,39.87,91800.0,30.2317,30.2849,30.2317,30.2849,91800.0
2010-07-22 14:40:00,39.86,39.89,39.8,39.84,75500.0,30.2773,30.3001,30.2317,30.2621,75500.0
2010-07-22 14:45:00,39.84,39.85,39.77,39.83,51300.0,30.2621,30.2697,30.2089,30.2545,51300.0
2010-07-22 14:50:00,39.83,39.87,39.81,39.86,36900.0,30.2545,30.2849,30.2393,30.2773,36900.0
2010-07-22 14:55:00,39.86,39.87,39.84,39.85,27700.0,30.2773,30.2849,30.2621,30.2697,27700.0
2010-07-22 15:00:00,39.86,39.87,39.81,39.84,143100.0,30.2773,30.2849,30.2393,30.2621,143100.0
2010-07-22 15:05:00,39.84,39.87,39.81,39.86,92100.0,30.2621,30.2849,30.2393,30.2773,92100.0
2010-07-22 15:10:00,39.87,39.89,39.85,39.88,71700.0,30.2849,30.3001,30.2697,30.2925,71700.0
2010-07-22 15:15:00,39.87,39.89,39.86,39.87,43500.0,30.2849,30.3001,30.2773,30.2849,43500.0
2010-07-22 15:20:00,39.87,39.87,39.82,39.85,75200.0,30.2849,30.2849,30.2469,30.2697,75200.0
2010-07-22 15:25:00,39.83,39.87,39.83,39.84,48300.0,30.2545,30.2849,30.2545,30.2621,48300.0
2010-07-22 15:30:00,39.85,39.86,39.78,39.84,171800.0,30.2697,30.2773,30.2165,30.2621,171800.0
2010-07-22 15:35:00,39.85,39.85,39.68,39.7,157500.0,30.2697,30.2697,30.1406,30.1558,157500.0
2010-07-22 15:40:00,39.7,39.76,39.67,39.76,109800.0,30.1558,30.2013,30.133,30.2013,109800.0
2010-07-22 15:45:00,39.75,39.81,39.72,39.74,182200.0,30.1937,30.2393,30.171,30.1861,182200.0
2010-07-22 15:50:00,39.74,39.77,39.63,39.69,234200.0,30.1861,30.2089,30.1026,30.1482,234200.0
2010-07-22 15:55:00,39.69,39.79,39.68,39.76,129000.0,30.1482,30.2241,30.1406,30.2013,129000.0
2010-07-23 09:30:00,39.59,39.99,39.38,39.97,115600.0,30.0722,30.376,29.9127,30.3609,115600.0
2010-07-23 09:35:00,39.97,39.98,39.82,39.93,43700.0,30.3609,30.3685,30.2469,30.3305,43700.0
2010-07-23 09:40:00,39.91,39.99,39.87,39.96,52700.0,30.3153,30.376,30.2849,30.3533,52700.0
2010-07-23 09:45:00,39.97,39.99,39.91,39.99,33600.0,30.3609,30.376,30.3153,30.376,33600.0
2010-07-23 09:50:00,39.97,39.99,39.88,39.98,48100.0,30.3609,30.376,30.2925,30.3685,48100.0
2010-07-23 09:55:00,39.97,39.99,39.84,39.84,38300.0,30.3609,30.376,30.2621,30.2621,38300.0
2010-07-23 10:00:00,39.83,39.91,39.78,39.85,82900.0,30.2545,30.3153,30.2165,30.2697,82900.0
2010-07-23 10:05:00,39.86,39.92,39.84,39.92,35700.0,30.2773,30.3229,30.2621,30.3229,35700.0
2010-07-23 10:10:00,39.92,39.98,39.89,39.97,32700.0,30.3229,30.3685,30.3001,30.3609,32700.0
2010-07-23 10:15:00,39.97,39.99,39.91,39.99,39100.0,30.3609,30.376,30.3153,30.376,39100.0
2010-07-23 10:20:00,39.99,40.02,39.93,40.01,301900.0,30.376,30.3988,30.3305,30.3912,301900.0
2010-07-23 10:25:00,40.01,40.03,39.96,40.01,46700.0,30.3912,30.4064,30.3533,30.3912,46700.0
2010-07-23 10:30:00,40.02,40.12,40.02,40.11,76800.0,30.3988,30.4748,30.3988,30.4672,76800.0
2010-07-23 10:35:00,40.11,40.15,40.11,40.15,40200.0,30.4672,30.4976,30.4672,30.4976,40200.0
2010-07-23 10:40:00,40.14,40.17,40.1,40.12,20200.0,30.49,30.5128,30.4596,30.4748,20200.0
2010-07-23 10:45:00,40.12,40.13,40.04,40.05,26100.0,30.4748,30.4824,30.414,30.4216,26100.0
2010-07-23 10:50:00,40.06,40.13,40.06,40.13,75200.0,30.4292,30.4824,30.4292,30.4824,75200.0
2010-07-23 10:55:00,40.12,40.17,40.1,40.13,36900.0,30.4748,30.5128,30.4596,30.4824,36900.0
2010-07-23 11:00:00,40.13,40.24,40.13,40.22,63100.0,30.4824,30.5659,30.4824,30.5508,63100.0
2010-07-23 11:05:00,40.21,40.22,40.11,40.12,38600.0,30.5432,30.5508,30.4672,30.4748,38600.0
2010-07-23 11:10:00,40.1,40.11,39.97,39.99,48800.0,30.4596,30.4672,30.3609,30.376,48800.0
2010-07-23 11:15:00,40.0,40.01,39.97,39.97,24000.0,30.3836,30.3912,30.3609,30.3609,24000.0
2010-07-23 11:20:00,39.96,39.97,39.93,39.97,33000.0,30.3533,30.3609,30.3305,30.3609,33000.0
2010-07-23 11:25:00,39.96,40.03,39.96,40.03,17300.0,30.3533,30.4064,30.3533,30.4064,17300.0
2010-07-23 11:30:00,40.04,40.05,40.01,40.02,11400.0,30.414,30.4216,30.3912,30.3988,11400.0
2010-07-23 11:35:00,40.02,40.1,40.01,40.06,20000.0,30.3988,30.4596,30.3912,30.4292,20000.0
2010-07-23 11:40:00,40.05,40.05,39.97,39.99,14600.0,30.4216,30.4216,30.3609,30.376,14600.0
2010-07-23 11:45:00,39.99,40.05,39.97,40.04,39900.0,30.376,30.4216,30.3609,30.414,39900.0
2010-07-23 11:50:00,40.04,40.06,40.02,40.05,13200.0,30.414,30.4292,30.3988,30.4216,13200.0
2010-07-23 11:55:00,40.05,40.08,39.98,40.02,74400.0,30.4216,30.4444,30.3685,30.3988,74400.0
2010-07-23 12:00:00,40.02,40.12,39.95,39.98,53900.0,30.3988,30.4748,30.3457,30.3685,53900.0
2010-07-23 12:05:00,40.0,40.06,39.99,40.0,43200.0,30.3836,30.4292,30.376,30.3836,43200.0
2010-07-23 12:10:00,40.0,40.06,39.94,40.05,74000.0,30.3836,30.4292,30.3381,30.4216,74000.0
2010-07-23 12:15:00,40.05,40.07,40.0,40.04,16900.0,30.4216,30.4368,30.3836,30.414,16900.0
2010-07-23 12:20:00,40.05,40.06,39.97,40.0,80000.0,30.4216,30.4292,30.3609,30.3836,80000.0
2010-07-23 12:25:00,40.01,40.03,39.99,39.99,53500.0,30.3912,30.4064,30.376,30.376,53500.0
2010-07-23 12:30:00,40.0,40.06,39.99,40.06,30500.0,30.3836,30.4292,30.376,30.4292,30500.0
2010-07-23 12:35:00,40.06,40.06,40.01,40.03,6100.0,30.4292,30.4292,30.3912,30.4064,6100.0
2010-07-23 12:40:00,40.01,40.03,40.0,40.01,32900.0,30.3912,30.4064,30.3836,30.3912,32900.0
2010-07-23 12:45:00,40.0,40.02,39.99,40.02,20600.0,30.3836,30.3988,30.376,30.3988,20600.0
2010-07-23 12:50:00,40.02,40.03,40.0,40.02,14700.0,30.3988,30.4064,30.3836,30.3988,14700.0
2010-07-23 12:55:00,40.02,40.02,40.0,40.01,20200.0,30.3988,30.3988,30.3836,30.3912,20200.0
2010-07-23 13:00:00,40.02,40.02,39.95,39.96,35400.0,30.3988,30.3988,30.3457,30.3533,35400.0
2010-07-23 13:05:00,39.96,39.98,39.93,39.97,17000.0,30.3533,30.3685,30.3305,30.3609,17000.0
2010-07-23 13:10:00,39.97,40.04,39.95,40.04,20500.0,30.3609,30.414,30.3457,30.414,20500.0
2010-07-23 13:15:00,40.04,40.08,40.03,40.06,7200.0,30.414,30.4444,30.4064,30.4292,7200.0
2010-07-23 13:20:00,40.05,40.09,39.99,40.04,151700.0,30.4216,30.452,30.376,30.414,151700.0
2010-07-23 13:25:00,40.04,40.2,40.03,40.2,135800.0,30.414,30.5356,30.4064,30.5356,135800.0
2010-07-23 13:30:00,40.19,40.24,40.17,40.22,32900.0,30.528,30.5659,30.5128,30.5508,32900.0
2010-07-23 13:35:00,40.23,40.28,40.22,40.25,47300.0,30.5583,30.5963,30.5508,30.5735,47300.0
2010-07-23 13:40:00,40.26,40.26,40.15,40.15,12300.0,30.5811,30.5811,30.4976,30.4976,12300.0
2010-07-23 13:45:00,40.14,40.15,40.07,40.08,23600.0,30.49,30.4976,30.4368,30.4444,23600.0
2010-07-23 13:50:00,40.08,40.16,40.08,40.15,13600.0,30.4444,30.5052,30.4444,30.4976,13600.0
2010-07-23 13:55:00,40.13,40.16,40.07,40.1,24200.0,30.4824,30.5052,30.4368,30.4596,24200.0
2010-07-23 14:00:00,40.1,40.18,40.08,40.18,13300.0,30.4596,30.5204,30.4444,30.5204,13300.0
2010-07-23 14:05:00,40.18,40.22,40.18,40.19,30700.0,30.5204,30.5508,30.5204,30.528,30700.0
2010-07-23 14:10:00,40.19,40.23,40.19,40.23,31700.0,30.528,30.5583,30.528,30.5583,31700.0
2010-07-23 14:15:00,40.22,40.28,40.22,40.26,37400.0,30.5508,30.5963,30.5508,30.5811,37400.0
2010-07-23 14:20:00,40.26,40.28,40.21,40.25,107200.0,30.5811,30.5963,30.5432,30.5735,107200.0
2010-07-23 14:25:00,40.25,40.27,40.24,40.26,21300.0,30.5735,30.5887,30.5659,30.5811,21300.0
2010-07-23 14:30:00,40.26,40.31,40.2,40.24,41400.0,30.5811,30.6191,30.5356,30.5659,41400.0
2010-07-23 14:35:00,40.23,40.24,40.17,40.17,38000.0,30.5583,30.5659,30.5128,30.5128,38000.0
2010-07-23 14:40:00,40.17,40.26,40.16,40.24,22300.0,30.5128,30.5811,30.5052,30.5659,22300.0
2010-07-23 14:45:00,40.25,40.25,40.17,40.19,30200.0,30.5735,30.5735,30.5128,30.528,30200.0
2010-07-23 14:50:00,40.19,40.3,40.19,40.3,37200.0,30.528,30.6115,30.528,30.6115,37200.0
2010-07-23 14:55:00,40.3,40.3,40.26,40.3,26900.0,30.6115,30.6115,30.5811,30.6115,26900.0
2010-07-23 15:00:00,40.3,40.34,40.29,40.3,69600.0,30.6115,30.6419,30.6039,30.6115,69600.0
2010-07-23 15:05:00,40.31,40.33,40.26,40.31,21300.0,30.6191,30.6343,30.5811,30.6191,21300.0
2010-07-23 15:10:00,40.3,40.3,40.25,40.25,16700.0,30.6115,30.6115,30.5735,30.5735,16700.0
2010-07-23 15:15:00,40.25,40.35,40.25,40.32,43000.0,30.5735,30.6495,30.5735,30.6267,43000.0
2010-07-23 15:20:00,40.32,40.35,40.31,40.33,42200.0,30.6267,30.6495,30.6191,30.6343,42200.0
2010-07-23 15:25:00,40.34,40.34,40.26,40.28,30900.0,30.6419,30.6419,30.5811,30.5963,30900.0
2010-07-23 15:30:00,40.3,40.36,40.29,40.34,76400.0,30.6115,30.6571,30.6039,30.6419,76400.0
2010-07-23 15:35:00,40.33,40.35,40.25,40.25,81800.0,30.6343,30.6495,30.5735,30.5735,81800.0
2010-07-23 15:40:00,40.26,40.31,40.17,40.26,419300.0,30.5811,30.6191,30.5128,30.5811,419300.0
2010-07-23 15:45:00,40.26,40.4,40.26,40.31,161100.0,30.5811,30.6875,30.5811,30.6191,161100.0
2010-07-23 15:50:00,40.31,40.37,40.28,40.34,369000.0,30.6191,30.6647,30.5963,30.6419,369000.0
2010-07-23 15:55:00,40.35,40.42,40.3,40.41,393100.0,30.6495,30.7027,30.6115,30.6951,393100.0
2010-07-26 09:30:00,40.26,40.37,40.12,40.3,48600.0,30.5811,30.6647,30.4748,30.6115,48600.0
2010-07-26 09:35:00,40.28,40.42,40.24,40.34,39900.0,30.5963,30.7027,30.5659,30.6419,39900.0
2010-07-26 09:40:00,40.36,40.36,40.18,40.25,71400.0,30.6571,30.6571,30.5204,30.5735,71400.0
2010-07-26 09:45:00,40.25,40.37,40.24,40.35,73800.0,30.5735,30.6647,30.5659,30.6495,73800.0
2010-07-26 09:50:00,40.34,40.38,40.25,40.35,26400.0,30.6419,30.6723,30.5735,30.6495,26400.0
2010-07-26 09:55:00,40.35,40.42,40.31,40.37,24000.0,30.6495,30.7027,30.6191,30.6647,24000.0
2010-07-26 10:00:00,40.38,40.56,40.38,40.52,46200.0,30.6723,30.809,30.6723,30.7786,46200.0
2010-07-26 10:05:00,40.52,40.58,40.48,40.57,31100.0,30.7786,30.8242,30.7482,30.8166,31100.0
2010-07-26 10:10:00,40.57,40.61,40.55,40.6,39700.0,30.8166,30.847,30.8014,30.8394,39700.0
2010-07-26 10:15:00,40.6,40.62,40.51,40.55,27400.0,30.8394,30.8546,30.771,30.8014,27400.0
2010-07-26 10:20:00,40.54,40.55,40.44,40.53,21300.0,30.7938,30.8014,30.7179,30.7862,21300.0
2010-07-26 10:25:00,40.53,40.56,40.47,40.47,21300.0,30.7862,30.809,30.7406,30.7406,21300.0
2010-07-26 10:30:00,40.48,40.5,40.33,40.39,48300.0,30.7482,30.7634,30.6343,30.6799,48300.0
2010-07-26 10:35:00,40.4,40.43,40.37,40.43,28600.0,30.6875,30.7103,30.6647,30.7103,28600.0
2010-07-26 10:40:00,40.43,40.43,40.37,40.37,34000.0,30.7103,30.7103,30.6647,30.6647,34000.0
2010-07-26 10:45:00,40.38,40.38,40.31,40.34,22500.0,30.6723,30.6723,30.6191,30.6419,22500.0
2010-07-26 10:50:00,40.33,40.38,40.32,40.38,12900.0,30.6343,30.6723,30.6267,30.6723,12900.0
2010-07-26 10:55:00,40.38,40.42,40.38,40.42,12300.0,30.6723,30.7027,30.6723,30.7027,12300.0
2010-07-26 11:00:00,40.43,40.44,40.36,40.36,25900.0,30.7103,30.7179,30.6571,30.6571,25900.0
2010-07-26 11:05:00,40.36,40.36,40.32,40.33,14200.0,30.6571,30.6571,30.6267,30.6343,14200.0
2010-07-26 11:10:00,40.33,40.34,40.3,40.31,18200.0,30.6343,30.6419,30.6115,30.6191,18200.0
2010-07-26 11:15:00,40.31,40.42,40.31,40.42,32000.0,30.6191,30.7027,30.6191,30.7027,32000.0
2010-07-26 11:20:00,40.4,40.41,40.35,40.4,14300.0,30.6875,30.6951,30.6495,30.6875,14300.0
2010-07-26 11:25:00,40.39,40.52,40.39,40.52,23100.0,30.6799,30.7786,30.6799,30.7786,23100.0
2010-07-26 11:30:00,40.52,40.53,40.5,40.53,13800.0,30.7786,30.7862,30.7634,30.7862,13800.0
2010-07-26 11:35:00,40.52,40.53,40.44,40.47,19200.0,30.7786,30.7862,30.7179,30.7406,19200.0
2010-07-26 11:40:00,40.46,40.5,40.45,40.5,11300.0,30.7331,30.7634,30.7255,30.7634,11300.0
2010-07-26 11:45:00,40.5,40.5,40.44,40.46,18400.0,30.7634,30.7634,30.7179,30.7331,18400.0
2010-07-26 11:50:00,40.46,40.47,40.41,40.44,16200.0,30.7331,30.7406,30.6951,30.7179,16200.0
2010-07-26 11:55:00,40.44,40.45,40.38,40.41,20200.0,30.7179,30.7255,30.6723,30.6951,20200.0
2010-07-26 12:00:00,40.41,40.44,40.4,40.44,22500.0,30.6951,30.7179,30.6875,30.7179,22500.0
2010-07-26 12:05:00,40.43,40.45,40.43,40.43,9800.0,30.7103,30.7255,30.7103,30.7103,9800.0
2010-07-26 12:10:00,40.44,40.44,40.39,40.41,44500.0,30.7179,30.7179,30.6799,30.6951,44500.0
2010-07-26 12:15:00,40.4,40.42,40.4,40.41,7300.0,30.6875,30.7027,30.6875,30.6951,7300.0
2010-07-26 12:20:00,40.41,40.42,40.4,40.41,19900.0,30.6951,30.7027,30.6875,30.6951,19900.0
2010-07-26 12:25:00,40.41,40.42,40.4,40.41,20000.0,30.6951,30.7027,30.6875,30.6951,20000.0
2010-07-26 12:30:00,40.41,40.43,40.39,40.41,37300.0,30.6951,30.7103,30.6799,30.6951,37300.0
2010-07-26 12:35:00,40.41,40.46,40.41,40.43,18900.0,30.6951,30.7331,30.6951,30.7103,18900.0
2010-07-26 12:40:00,40.42,40.42,40.38,40.38,14400.0,30.7027,30.7027,30.6723,30.6723,14400.0
2010-07-26 12:45:00,40.38,40.41,40.35,40.39,32400.0,30.6723,30.6951,30.6495,30.6799,32400.0
2010-07-26 12:50:00,40.4,40.4,40.3,40.34,21100.0,30.6875,30.6875,30.6115,30.6419,21100.0
2010-07-26 12:55:00,40.33,40.34,40.27,40.32,48200.0,30.6343,30.6419,30.5887,30.6267,48200.0
2010-07-26 13:00:00,40.32,40.32,40.3,40.31,13200.0,30.6267,30.6267,30.6115,30.6191,13200.0
2010-07-26 13:05:00,40.31,40.32,40.26,40.29,24100.0,30.6191,30.6267,30.5811,30.6039,24100.0
2010-07-26 13:10:00,40.29,40.32,40.29,40.31,55200.0,30.6039,30.6267,30.6039,30.6191,55200.0
2010-07-26 13:15:00,40.3,40.31,40.24,40.26,49100.0,30.6115,30.6191,30.5659,30.5811,49100.0
2010-07-26 13:20:00,40.27,40.29,40.25,40.27,15200.0,30.5887,30.6039,30.5735,30.5887,15200.0
2010-07-26 13:25:00,40.27,40.28,40.25,40.27,15000.0,30.5887,30.5963,30.5735,30.5887,15000.0
2010-07-26 13:30:00,40.27,40.3,40.26,40.28,28600.0,30.5887,30.6115,30.5811,30.5963,28600.0
2010-07-26 13:35:00,40.26,40.27,40.24,40.26,37000.0,30.5811,30.5887,30.5659,30.5811,37000.0
2010-07-26 13:40:00,40.26,40.3,40.25,40.3,18400.0,30.5811,30.6115,30.5735,30.6115,18400.0
2010-07-26 13:45:00,40.3,40.31,40.29,40.31,12200.0,30.6115,30.6191,30.6039,30.6191,12200.0
2010-07-26 13:50:00,40.32,40.33,40.29,40.31,15800.0,30.6267,30.6343,30.6039,30.6191,15800.0
2010-07-26 13:55:00,40.32,40.36,40.31,40.33,20400.0,30.6267,30.6571,30.6191,30.6343,20400.0
2010-07-26 14:00:00,40.33,40.39,40.32,40.38,17200.0,30.6343,30.6799,30.6267,30.6723,17200.0
2010-07-26 14:05:00,40.39,40.4,40.33,40.35,96200.0,30.6799,30.6875,30.6343,30.6495,96200.0
2010-07-26 14:10:00,40.35,40.36,40.32,40.33,15200.0,30.6495,30.6571,30.6267,30.6343,15200.0
2010-07-26 14:15:00,40.32,40.38,40.32,40.34,22700.0,30.6267,30.6723,30.6267,30.6419,22700.0
2010-07-26 14:20:00,40.34,40.34,40.26,40.26,10600.0,30.6419,30.6419,30.5811,30.5811,10600.0
2010-07-26 14:25:00,40.26,40.33,40.25,40.33,36600.0,30.5811,30.6343,30.5735,30.6343,36600.0
2010-07-26 14:30:00,40.33,40.35,40.32,40.34,21500.0,30.6343,30.6495,30.6267,30.6419,21500.0
2010-07-26 14:35:00,40.33,40.34,40.29,40.31,23000.0,30.6343,30.6419,30.6039,30.6191,23000.0
2010-07-26 14:40:00,40.31,40.34,40.31,40.33,14600.0,30.6191,30.6419,30.6191,30.6343,14600.0
2010-07-26 14:45:00,40.32,40.33,40.29,40.31,19300.0,30.6267,30.6343,30.6039,30.6191,19300.0
2010-07-26 14:50:00,40.3,40.33,40.25,40.25,34700.0,30.6115,30.6343,30.5735,30.5735,34700.0
2010-07-26 14:55:00,40.26,40.26,40.22,40.25,25000.0,30.5811,30.5811,30.5508,30.5735,25000.0
2010-07-26 15:00:00,40.25,40.35,40.25,40.34,17100.0,30.5735,30.6495,30.5735,30.6419,17100.0
2010-07-26 15:05:00,40.35,40.38,40.34,40.34,17300.0,30.6495,30.6723,30.6419,30.6419,17300.0
2010-07-26 15:10:00,40.35,40.37,40.32,40.33,28700.0,30.6495,30.6647,30.6267,30.6343,28700.0
2010-07-26 15:15:00,40.33,40.37,40.32,40.37,23500.0,30.6343,30.6647,30.6267,30.6647,23500.0
2010-07-26 15:20:00,40.37,40.37,40.34,40.36,25200.0,30.6647,30.6647,30.6419,30.6571,25200.0
2010-07-26 15:25:00,40.36,40.42,40.35,40.4,23800.0,30.6571,30.7027,30.6495,30.6875,23800.0
2010-07-26 15:30:00,40.4,40.44,40.4,40.42,34800.0,30.6875,30.7179,30.6875,30.7027,34800.0
2010-07-26 15:35:00,40.41,40.48,40.4,40.47,42200.0,30.6951,30.7482,30.6875,30.7406,42200.0
2010-07-26 15:40:00,40.47,40.47,40.42,40.44,38400.0,30.7406,30.7406,30.7027,30.7179,38400.0
2010-07-26 15:45:00,40.44,40.47,40.42,40.44,78400.0,30.7179,30.7406,30.7027,30.7179,78400.0
2010-07-26 15:50:00,40.44,40.49,40.44,40.45,70300.0,30.7179,30.7558,30.7179,30.7255,70300.0
2010-07-26 15:55:00,40.45,40.48,40.43,40.46,143500.0,30.7255,30.7482,30.7103,30.7331,143500.0
2010-07-27 09:30:00,40.39,40.52,40.25,40.52,166600.0,30.6799,30.7786,30.5735,30.7786,166600.0
2010-07-27 09:35:00,40.54,40.57,40.5,40.56,39800.0,30.7938,30.8166,30.7634,30.809,39800.0
2010-07-27 09:40:00,40.56,40.57,40.5,40.52,32100.0,30.809,30.8166,30.7634,30.7786,32100.0
2010-07-27 09:45:00,40.52,40.53,40.49,40.51,42900.0,30.7786,30.7862,30.7558,30.771,42900.0
2010-07-27 09:50:00,40.52,40.53,40.33,40.35,104000.0,30.7786,30.7862,30.6343,30.6495,104000.0
2010-07-27 09:55:00,40.35,40.44,40.27,40.32,85900.0,30.6495,30.7179,30.5887,30.6267,85900.0
2010-07-27 10:00:00,40.32,40.53,40.32,40.48,71500.0,30.6267,30.7862,30.6267,30.7482,71500.0
2010-07-27 10:05:00,40.48,40.48,40.39,40.39,45600.0,30.7482,30.7482,30.6799,30.6799,45600.0
2010-07-27 10:10:00,40.38,40.4,40.28,40.32,117400.0,30.6723,30.6875,30.5963,30.6267,117400.0
2010-07-27 10:15:00,40.33,40.33,40.17,40.27,97500.0,30.6343,30.6343,30.5128,30.5887,97500.0
2010-07-27 10:20:00,40.29,40.44,40.27,40.44,49300.0,30.6039,30.7179,30.5887,30.7179,49300.0
2010-07-27 10:25:00,40.44,40.46,40.38,40.46,36600.0,30.7179,30.7331,30.6723,30.7331,36600.0
2010-07-27 10:30:00,40.46,40.49,40.38,40.38,44700.0,30.7331,30.7558,30.6723,30.6723,44700.0
2010-07-27 10:35:00,40.38,40.47,40.38,40.45,49000.0,30.6723,30.7406,30.6723,30.7255,49000.0
2010-07-27 10:40:00,40.46,40.46,40.35,40.36,32000.0,30.7331,30.7331,30.6495,30.6571,32000.0
2010-07-27 10:45:00,40.36,40.42,40.35,40.4,41300.0,30.6571,30.7027,30.6495,30.6875,41300.0
2010-07-27 10:50:00,40.4,40.43,40.36,40.36,50400.0,30.6875,30.7103,30.6571,30.6571,50400.0
2010-07-27 10:55:00,40.37,40.42,40.34,40.38,43900.0,30.6647,30.7027,30.6419,30.6723,43900.0
2010-07-27 11:00:00,40.37,40.38,40.26,40.3,64000.0,30.6647,30.6723,30.5811,30.6115,64000.0
2010-07-27 11:05:00,40.3,40.37,40.27,40.37,44200.0,30.6115,30.6647,30.5887,30.6647,44200.0
2010-07-27 11:10:00,40.38,40.38,40.29,40.35,51200.0,30.6723,30.6723,30.6039,30.6495,51200.0
2010-07-27 11:15:00,40.36,40.37,40.29,40.35,57100.0,30.6571,30.6647,30.6039,30.6495,57100.0
2010-07-27 11:20:00,40.35,40.41,40.31,40.39,40400.0,30.6495,30.6951,30.6191,30.6799,40400.0
2010-07-27 11:25:00,40.39,40.43,40.37,40.42,33100.0,30.6799,30.7103,30.6647,30.7027,33100.0
2010-07-27 11:30:00,40.42,40.42,40.36,40.37,40100.0,30.7027,30.7027,30.6571,30.6647,40100.0
2010-07-27 11:35:00,40.37,40.38,40.35,40.37,37200.0,30.6647,30.6723,30.6495,30.6647,37200.0
2010-07-27 11:40:00,40.38,40.4,40.33,40.4,53300.0,30.6723,30.6875,30.6343,30.6875,53300.0
2010-07-27 11:45:00,40.41,40.47,40.4,40.43,36300.0,30.6951,30.7406,30.6875,30.7103,36300.0
2010-07-27 11:50:00,40.43,40.49,40.43,40.47,30000.0,30.7103,30.7558,30.7103,30.7406,30000.0
2010-07-27 11:55:00,40.47,40.49,40.43,40.46,39600.0,30.7406,30.7558,30.7103,30.7331,39600.0
2010-07-27 12:00:00,40.46,40.46,40.35,40.42,55300.0,30.7331,30.7331,30.6495,30.7027,55300.0
2010-07-27 12:05:00,40.42,40.47,40.42,40.46,13000.0,30.7027,30.7406,30.7027,30.7331,13000.0
2010-07-27 12:10:00,40.47,40.49,40.47,40.48,36400.0,30.7406,30.7558,30.7406,30.7482,36400.0
2010-07-27 12:15:00,40.48,40.49,40.48,40.48,2500.0,30.7482,30.7558,30.7482,30.7482,2500.0
2010-07-27 12:20:00,40.49,40.49,40.36,40.4,108200.0,30.7558,30.7558,30.6571,30.6875,108200.0
2010-07-27 12:25:00,40.41,40.43,40.35,40.36,70600.0,30.6951,30.7103,30.6495,30.6571,70600.0
2010-07-27 12:30:00,40.36,40.36,40.23,40.24,83000.0,30.6571,30.6571,30.5583,30.5659,83000.0
2010-07-27 12:35:00,40.24,40.26,40.2,40.24,101800.0,30.5659,30.5811,30.5356,30.5659,101800.0
2010-07-27 12:40:00,40.25,40.3,40.24,40.29,44700.0,30.5735,30.6115,30.5659,30.6039,44700.0
2010-07-27 12:45:00,40.29,40.31,40.26,40.28,81500.0,30.6039,30.6191,30.5811,30.5963,81500.0
2010-07-27 12:50:00,40.28,40.31,40.27,40.31,38200.0,30.5963,30.6191,30.5887,30.6191,38200.0
2010-07-27 12:55:00,40.31,40.33,40.29,40.33,21700.0,30.6191,30.6343,30.6039,30.6343,21700.0
2010-07-27 13:00:00,40.32,40.38,40.32,40.38,32100.0,30.6267,30.6723,30.6267,30.6723,32100.0
2010-07-27 13:05:00,40.39,40.42,40.39,40.42,20400.0,30.6799,30.7027,30.6799,30.7027,20400.0
2010-07-27 13:10:00,40.42,40.43,40.39,40.39,21500.0,30.7027,30.7103,30.6799,30.6799,21500.0
2010-07-27 13:15:00,40.38,40.38,40.32,40.32,14300.0,30.6723,30.6723,30.6267,30.6267,14300.0
2010-07-27 13:20:00,40.33,40.37,40.3,40.37,27400.0,30.6343,30.6647,30.6115,30.6647,27400.0
2010-07-27 13:25:00,40.37,40.4,40.29,40.3,38800.0,30.6647,30.6875,30.6039,30.6115,38800.0
2010-07-27 13:30:00,40.29,40.35,40.29,40.35,41200.0,30.6039,30.6495,30.6039,30.6495,41200.0
2010-07-27 13:35:00,40.35,40.36,40.33,40.35,31100.0,30.6495,30.6571,30.6343,30.6495,31100.0
2010-07-27 13:40:00,40.35,40.35,40.24,40.24,42000.0,30.6495,30.6495,30.5659,30.5659,42000.0
2010-07-27 13:45:00,40.24,40.29,40.22,40.28,81000.0,30.5659,30.6039,30.5508,30.5963,81000.0
2010-07-27 13:50:00,40.29,40.33,40.28,40.31,34300.0,30.6039,30.6343,30.5963,30.6191,34300.0
2010-07-27 13:55:00,40.31,40.39,40.31,40.37,37000.0,30.6191,30.6799,30.6191,30.6647,37000.0
2010-07-27 14:00:00,40.38,40.38,40.31,40.31,38200.0,30.6723,30.6723,30.6191,30.6191,38200.0
2010-07-27 14:05:00,40.31,40.38,40.31,40.38,29900.0,30.6191,30.6723,30.6191,30.6723,29900.0
2010-07-27 14:10:00,40.38,40.39,40.33,40.35,38900.0,30.6723,30.6799,30.6343,30.6495,38900.0
2010-07-27 14:15:00,40.36,40.48,40.35,40.48,47900.0,30.6571,30.7482,30.6495,30.7482,47900.0
2010-07-27 14:20:00,40.48,40.48,40.4,40.4,36100.0,30.7482,30.7482,30.6875,30.6875,36100.0
2010-07-27 14:25:00,40.4,40.46,40.38,40.45,59900.0,30.6875,30.7331,30.6723,30.7255,59900.0
2010-07-27 14:30:00,40.45,40.47,40.38,40.42,116600.0,30.7255,30.7406,30.6723,30.7027,116600.0
2010-07-27 14:35:00,40.43,40.43,40.34,40.4,50400.0,30.7103,30.7103,30.6419,30.6875,50400.0
2010-07-27 14:40:00,40.4,40.4,40.29,40.29,54800.0,30.6875,30.6875,30.6039,30.6039,54800.0
2010-07-27 14:45:00,40.29,40.35,40.27,40.34,41600.0,30.6039,30.6495,30.5887,30.6419,41600.0
2010-07-27 14:50:00,40.34,40.35,40.25,40.25,42100.0,30.6419,30.6495,30.5735,30.5735,42100.0
2010-07-27 14:55:00,40.25,40.29,40.24,40.29,32300.0,30.5735,30.6039,30.5659,30.6039,32300.0
2010-07-27 15:00:00,40.29,40.35,40.27,40.32,68400.0,30.6039,30.6495,30.5887,30.6267,68400.0
2010-07-27 15:05:00,40.33,40.4,40.33,40.37,72600.0,30.6343,30.6875,30.6343,30.6647,72600.0
2010-07-27 15:10:00,40.37,40.37,40.28,40.3,60200.0,30.6647,30.6647,30.5963,30.6115,60200.0
2010-07-27 15:15:00,40.29,40.37,40.27,40.33,89900.0,30.6039,30.6647,30.5887,30.6343,89900.0
2010-07-27 15:20:00,40.33,40.4,40.31,40.38,100000.0,30.6343,30.6875,30.6191,30.6723,100000.0
2010-07-27 15:25:00,40.37,40.39,40.34,40.35,79700.0,30.6647,30.6799,30.6419,30.6495,79700.0
2010-07-27 15:30:00,40.37,40.37,40.31,40.37,105900.0,30.6647,30.6647,30.6191,30.6647,105900.0
2010-07-27 15:35:00,40.36,40.37,40.28,40.28,88100.0,30.6571,30.6647,30.5963,30.5963,88100.0
2010-07-27 15:40:00,40.28,40.32,40.23,40.29,154700.0,30.5963,30.6267,30.5583,30.6039,154700.0
2010-07-27 15:45:00,40.3,40.36,40.27,40.27,146800.0,30.6115,30.6571,30.5887,30.5887,146800.0
2010-07-27 15:50:00,40.27,40.33,40.27,40.29,120400.0,30.5887,30.6343,30.5887,30.6039,120400.0
2010-07-27 15:55:00,40.29,40.35,40.29,40.33,183700.0,30.6039,30.6495,30.6039,30.6343,183700.0
2010-07-28 09:30:00,40.09,40.19,39.84,40.15,93900.0,30.452,30.528,30.2621,30.4976,93900.0
2010-07-28 09:35:00,40.16,40.26,40.16,40.26,80700.0,30.5052,30.5811,30.5052,30.5811,80700.0
2010-07-28 09:40:00,40.27,40.27,40.1,40.1,49800.0,30.5887,30.5887,30.4596,30.4596,49800.0
2010-07-28 09:45:00,40.11,40.2,40.08,40.14,58200.0,30.4672,30.5356,30.4444,30.49,58200.0
2010-07-28 09:50:00,40.13,40.16,40.0,40.01,64100.0,30.4824,30.5052,30.3836,30.3912,64100.0
2010-07-28 09:55:00,40.0,40.1,40.0,40.06,53300.0,30.3836,30.4596,30.3836,30.4292,53300.0
2010-07-28 10:00:00,40.05,40.11,40.03,40.09,66000.0,30.4216,30.4672,30.4064,30.452,66000.0
2010-07-28 10:05:00,40.1,40.1,40.03,40.06,39400.0,30.4596,30.4596,30.4064,30.4292,39400.0
2010-07-28 10:10:00,40.05,40.06,40.0,40.03,69300.0,30.4216,30.4292,30.3836,30.4064,69300.0
2010-07-28 10:15:00,40.04,40.11,40.04,40.06,48900.0,30.414,30.4672,30.414,30.4292,48900.0
2010-07-28 10:20:00,40.06,40.06,39.96,40.0,86200.0,30.4292,30.4292,30.3533,30.3836,86200.0
2010-07-28 10:25:00,40.0,40.06,40.0,40.02,25800.0,30.3836,30.4292,30.3836,30.3988,25800.0
2010-07-28 10:30:00,40.02,40.03,39.97,40.01,58000.0,30.3988,30.4064,30.3609,30.3912,58000.0
2010-07-28 10:35:00,40.01,40.07,39.98,40.04,68200.0,30.3912,30.4368,30.3685,30.414,68200.0
2010-07-28 10:40:00,40.04,40.15,40.04,40.11,49500.0,30.414,30.4976,30.414,30.4672,49500.0
2010-07-28 10:45:00,40.12,40.13,40.05,40.13,70600.0,30.4748,30.4824,30.4216,30.4824,70600.0
2010-07-28 10:50:00,40.14,40.14,40.08,40.08,61500.0,30.49,30.49,30.4444,30.4444,61500.0
2010-07-28 10:55:00,40.09,40.09,39.97,39.99,54700.0,30.452,30.452,30.3609,30.376,54700.0
2010-07-28 11:00:00,39.99,40.0,39.97,39.98,28900.0,30.376,30.3836,30.3609,30.3685,28900.0
2010-07-28 11:05:00,39.98,39.99,39.88,39.88,44500.0,30.3685,30.376,30.2925,30.2925,44500.0
2010-07-28 11:10:00,39.88,39.96,39.87,39.96,38900.0,30.2925,30.3533,30.2849,30.3533,38900.0
2010-07-28 11:15:00,39.96,39.97,39.9,39.92,35000.0,30.3533,30.3609,30.3077,30.3229,35000.0
2010-07-28 11:20:00,39.92,39.97,39.89,39.9,41900.0,30.3229,30.3609,30.3001,30.3077,41900.0
2010-07-28 11:25:00,39.91,39.95,39.89,39.89,26000.0,30.3153,30.3457,30.3001,30.3001,26000.0
2010-07-28 11:30:00,39.89,39.93,39.87,39.92,32000.0,30.3001,30.3305,30.2849,30.3229,32000.0
2010-07-28 11:35:00,39.91,39.93,39.89,39.91,43100.0,30.3153,30.3305,30.3001,30.3153,43100.0
2010-07-28 11:40:00,39.91,39.91,39.86,39.89,24200.0,30.3153,30.3153,30.2773,30.3001,24200.0
2010-07-28 11:45:00,39.89,39.89,39.86,39.87,33700.0,30.3001,30.3001,30.2773,30.2849,33700.0
2010-07-28 11:50:00,39.86,39.87,39.82,39.83,40800.0,30.2773,30.2849,30.2469,30.2545,40800.0
2010-07-28 11:55:00,39.83,39.85,39.81,39.85,41600.0,30.2545,30.2697,30.2393,30.2697,41600.0
2010-07-28 12:00:00,39.85,39.87,39.84,39.86,23600.0,30.2697,30.2849,30.2621,30.2773,23600.0
2010-07-28 12:05:00,39.86,39.88,39.85,39.86,21000.0,30.2773,30.2925,30.2697,30.2773,21000.0
2010-07-28 12:10:00,39.86,39.91,39.86,39.91,16600.0,30.2773,30.3153,30.2773,30.3153,16600.0
2010-07-28 12:15:00,39.92,40.0,39.88,39.99,39900.0,30.3229,30.3836,30.2925,30.376,39900.0
2010-07-28 12:20:00,40.0,40.01,39.96,39.99,54900.0,30.3836,30.3912,30.3533,30.376,54900.0
2010-07-28 12:25:00,39.99,40.0,39.97,39.97,13700.0,30.376,30.3836,30.3609,30.3609,13700.0
2010-07-28 12:30:00,39.97,40.0,39.96,39.98,45400.0,30.3609,30.3836,30.3533,30.3685,45400.0
2010-07-28 12:35:00,39.98,39.99,39.96,39.97,17400.0,30.3685,30.376,30.3533,30.3609,17400.0
2010-07-28 12:40:00,39.97,40.0,39.94,40.0,100100.0,30.3609,30.3836,30.3381,30.3836,100100.0
2010-07-28 12:45:00,39.99,40.03,39.97,39.99,42500.0,30.376,30.4064,30.3609,30.376,42500.0
2010-07-28 12:50:00,39.99,40.01,39.96,39.99,32400.0,30.376,30.3912,30.3533,30.376,32400.0
2010-07-28 12:55:00,39.99,39.99,39.95,39.98,24700.0,30.376,30.376,30.3457,30.3685,24700.0
2010-07-28 13:00:00,39.98,40.0,39.96,39.97,22900.0,30.3685,30.3836,30.3533,30.3609,22900.0
2010-07-28 13:05:00,39.97,39.98,39.9,39.91,42200.0,30.3609,30.3685,30.3077,30.3153,42200.0
2010-07-28 13:10:00,39.91,39.92,39.85,39.87,30600.0,30.3153,30.3229,30.2697,30.2849,30600.0
2010-07-28 13:15:00,39.88,39.9,39.85,39.85,21000.0,30.2925,30.3077,30.2697,30.2697,21000.0
2010-07-28 13:20:00,39.84,39.87,39.83,39.86,30100.0,30.2621,30.2849,30.2545,30.2773,30100.0
2010-07-28 13:25:00,39.85,39.85,39.83,39.84,16100.0,30.2697,30.2697,30.2545,30.2621,16100.0
2010-07-28 13:30:00,39.84,39.87,39.81,39.87,16100.0,30.2621,30.2849,30.2393,30.2849,16100.0
2010-07-28 13:35:00,39.87,39.9,39.86,39.86,103200.0,30.2849,30.3077,30.2773,30.2773,103200.0
2010-07-28 13:40:00,39.86,39.9,39.85,39.89,31800.0,30.2773,30.3077,30.2697,30.3001,31800.0
2010-07-28 13:45:00,39.89,39.92,39.86,39.91,73200.0,30.3001,30.3229,30.2773,30.3153,73200.0
2010-07-28 13:50:00,39.91,39.91,39.88,39.89,56400.0,30.3153,30.3153,30.2925,30.3001,56400.0
2010-07-28 13:55:00,39.89,39.9,39.88,39.9,21700.0,30.3001,30.3077,30.2925,30.3077,21700.0
2010-07-28 14:00:00,39.9,39.91,39.85,39.88,32600.0,30.3077,30.3153,30.2697,30.2925,32600.0
2010-07-28 14:05:00,39.88,39.92,39.88,39.91,24800.0,30.2925,30.3229,30.2925,30.3153,24800.0
2010-07-28 14:10:00,39.91,39.92,39.87,39.9,33600.0,30.3153,30.3229,30.2849,30.3077,33600.0
2010-07-28 14:15:00,39.9,39.9,39.82,39.82,23500.0,30.3077,30.3077,30.2469,30.2469,23500.0
2010-07-28 14:20:00,39.81,39.88,39.8,39.84,26500.0,30.2393,30.2925,30.2317,30.2621,26500.0
2010-07-28 14:25:00,39.84,39.84,39.8,39.82,39500.0,30.2621,30.2621,30.2317,30.2469,39500.0
2010-07-28 14:30:00,39.82,39.83,39.81,39.83,20900.0,30.2469,30.2545,30.2393,30.2545,20900.0
2010-07-28 14:35:00,39.83,39.87,39.83,39.86,54400.0,30.2545,30.2849,30.2545,30.2773,54400.0
2010-07-28 14:40:00,39.85,39.87,39.81,39.84,20400.0,30.2697,30.2849,30.2393,30.2621,20400.0
2010-07-28 14:45:00,39.83,39.87,39.81,39.81,29200.0,30.2545,30.2849,30.2393,30.2393,29200.0
2010-07-28 14:50:00,39.81,39.87,39.81,39.87,33600.0,30.2393,30.2849,30.2393,30.2849,33600.0
2010-07-28 14:55:00,39.87,39.87,39.81,39.81,45300.0,30.2849,30.2849,30.2393,30.2393,45300.0
2010-07-28 15:00:00,39.82,39.83,39.8,39.81,68600.0,30.2469,30.2545,30.2317,30.2393,68600.0
2010-07-28 15:05:00,39.81,39.84,39.8,39.8,63500.0,30.2393,30.2621,30.2317,30.2317,63500.0
2010-07-28 15:10:00,39.8,39.8,39.73,39.79,62400.0,30.2317,30.2317,30.1786,30.2241,62400.0
2010-07-28 15:15:00,39.79,39.82,39.75,39.81,77700.0,30.2241,30.2469,30.1937,30.2393,77700.0
2010-07-28 15:20:00,39.82,39.84,39.76,39.83,44800.0,30.2469,30.2621,30.2013,30.2545,44800.0
2010-07-28 15:25:00,39.83,39.91,39.79,39.89,95400.0,30.2545,30.3153,30.2241,30.3001,95400.0
2010-07-28 15:30:00,39.88,39.97,39.88,39.91,86700.0,30.2925,30.3609,30.2925,30.3153,86700.0
2010-07-28 15:35:00,39.91,39.95,39.89,39.9,140200.0,30.3153,30.3457,30.3001,30.3077,140200.0
2010-07-28 15:40:00,39.9,39.95,39.9,39.94,59400.0,30.3077,30.3457,30.3077,30.3381,59400.0
2010-07-28 15:45:00,39.94,39.95,39.87,39.91,232800.0,30.3381,30.3457,30.2849,30.3153,232800.0
2010-07-28 15:50:00,39.91,39.91,39.82,39.85,125900.0,30.3153,30.3153,30.2469,30.2697,125900.0
2010-07-28 15:55:00,39.85,39.87,39.82,39.86,129000.0,30.2697,30.2849,30.2469,30.2773,129000.0
2010-07-29 09:30:00,40.27,40.27,39.86,39.98,175400.0,30.5887,30.5887,30.2773,30.3685,175400.0
2010-07-29 09:35:00,39.98,40.02,39.76,39.98,173800.0,30.3685,30.3988,30.2013,30.3685,173800.0
2010-07-29 09:40:00,40.0,40.06,39.98,39.98,42200.0,30.3836,30.4292,30.3685,30.3685,42200.0
2010-07-29 09:45:00,39.98,40.02,39.94,39.97,53400.0,30.3685,30.3988,30.3381,30.3609,53400.0
2010-07-29 09:50:00,39.99,40.03,39.98,40.01,36700.0,30.376,30.4064,30.3685,30.3912,36700.0
2010-07-29 09:55:00,40.01,40.03,40.0,40.01,32100.0,30.3912,30.4064,30.3836,30.3912,32100.0
2010-07-29 10:00:00,40.02,40.02,39.84,39.9,72700.0,30.3988,30.3988,30.2621,30.3077,72700.0
2010-07-29 10:05:00,39.89,39.93,39.84,39.85,29400.0,30.3001,30.3305,30.2621,30.2697,29400.0
2010-07-29 10:10:00,39.85,39.85,39.77,39.77,26300.0,30.2697,30.2697,30.2089,30.2089,26300.0
2010-07-29 10:15:00,39.76,39.82,39.76,39.77,41400.0,30.2013,30.2469,30.2013,30.2089,41400.0
2010-07-29 10:20:00,39.77,39.77,39.63,39.72,116300.0,30.2089,30.2089,30.1026,30.171,116300.0
2010-07-29 10:25:00,39.72,39.72,39.59,39.61,81100.0,30.171,30.171,30.0722,30.0874,81100.0
2010-07-29 10:30:00,39.6,39.7,39.59,39.68,35800.0,30.0798,30.1558,30.0722,30.1406,35800.0
2010-07-29 10:35:00,39.69,39.73,39.69,39.69,27100.0,30.1482,30.1786,30.1482,30.1482,27100.0
2010-07-29 10:40:00,39.68,39.68,39.63,39.63,32900.0,30.1406,30.1406,30.1026,30.1026,32900.0
2010-07-29 10:45:00,39.62,39.67,39.6,39.67,21000.0,30.095,30.133,30.0798,30.133,21000.0
2010-07-29 10:50:00,39.66,39.68,39.61,39.62,30300.0,30.1254,30.1406,30.0874,30.095,30300.0
2010-07-29 10:55:00,39.62,39.63,39.6,39.61,24600.0,30.095,30.1026,30.0798,30.0874,24600.0
2010-07-29 11:00:00,39.61,39.67,39.58,39.67,46000.0,30.0874,30.133,30.0646,30.133,46000.0
2010-07-29 11:05:00,39.67,39.67,39.55,39.56,26500.0,30.133,30.133,30.0418,30.0494,26500.0
2010-07-29 11:10:00,39.56,39.57,39.51,39.55,29700.0,30.0494,30.057,30.0114,30.0418,29700.0
2010-07-29 11:15:00,39.55,39.57,39.45,39.46,32100.0,30.0418,30.057,29.9659,29.9735,32100.0
2010-07-29 11:20:00,39.46,39.47,39.38,39.4,113100.0,29.9735,29.9811,29.9127,29.9279,113100.0
2010-07-29 11:25:00,39.4,39.41,39.35,39.37,73100.0,29.9279,29.9355,29.8899,29.9051,73100.0
2010-07-29 11:30:00,39.35,39.37,39.28,39.36,49200.0,29.8899,29.9051,29.8367,29.8975,49200.0
2010-07-29 11:35:00,39.37,39.41,39.34,39.39,25100.0,29.9051,29.9355,29.8823,29.9203,25100.0
2010-07-29 11:40:00,39.39,39.39,39.34,39.38,35200.0,29.9203,29.9203,29.8823,29.9127,35200.0
2010-07-29 11:45:00,39.39,39.43,39.38,39.41,24700.0,29.9203,29.9507,29.9127,29.9355,24700.0
2010-07-29 11:50:00,39.42,39.45,39.41,39.42,64600.0,29.9431,29.9659,29.9355,29.9431,64600.0
2010-07-29 11:55:00,39.42,39.49,39.39,39.47,32000.0,29.9431,29.9963,29.9203,29.9811,32000.0
2010-07-29 12:00:00,39.45,39.47,39.37,39.41,56200.0,29.9659,29.9811,29.9051,29.9355,56200.0
2010-07-29 12:05:00,39.41,39.41,39.28,39.29,40100.0,29.9355,29.9355,29.8367,29.8443,40100.0
2010-07-29 12:10:00,39.29,39.3,39.25,39.28,29300.0,29.8443,29.8519,29.8139,29.8367,29300.0
2010-07-29 12:15:00,39.28,39.29,39.25,39.28,26100.0,29.8367,29.8443,29.8139,29.8367,26100.0
2010-07-29 12:20:00,39.29,39.29,39.21,39.22,29900.0,29.8443,29.8443,29.7836,29.7912,29900.0
2010-07-29 12:25:00,39.21,39.22,39.17,39.2,37400.0,29.7836,29.7912,29.7532,29.776,37400.0
2010-07-29 12:30:00,39.21,39.23,39.16,39.22,40000.0,29.7836,29.7988,29.7456,29.7912,40000.0
2010-07-29 12:35:00,39.22,39.32,39.22,39.28,73100.0,29.7912,29.8671,29.7912,29.8367,73100.0
2010-07-29 12:40:00,39.28,39.37,39.28,39.37,41700.0,29.8367,29.9051,29.8367,29.9051,41700.0
2010-07-29 12:45:00,39.36,39.37,39.27,39.27,19800.0,29.8975,29.9051,29.8291,29.8291,19800.0
2010-07-29 12:50:00,39.28,39.35,39.24,39.32,44500.0,29.8367,29.8899,29.8064,29.8671,44500.0
2010-07-29 12:55:00,39.31,39.31,39.26,39.3,30100.0,29.8595,29.8595,29.8215,29.8519,30100.0
2010-07-29 13:00:00,39.3,39.37,39.29,39.37,22600.0,29.8519,29.9051,29.8443,29.9051,22600.0
2010-07-29 13:05:00,39.37,39.44,39.33,39.43,78400.0,29.9051,29.9583,29.8747,29.9507,78400.0
2010-07-29 13:10:00,39.44,39.46,39.42,39.46,29400.0,29.9583,29.9735,29.9431,29.9735,29400.0
2010-07-29 13:15:00,39.46,39.47,39.42,39.43,17900.0,29.9735,29.9811,29.9431,29.9507,17900.0
2010-07-29 13:20:00,39.44,39.44,39.33,39.38,40600.0,29.9583,29.9583,29.8747,29.9127,40600.0
2010-07-29 13:25:00,39.38,39.44,39.38,39.4,86100.0,29.9127,29.9583,29.9127,29.9279,86100.0
2010-07-29 13:30:00,39.41,39.43,39.4,39.4,30300.0,29.9355,29.9507,29.9279,29.9279,30300.0
2010-07-29 13:35:00,39.4,39.52,39.37,39.52,81200.0,29.9279,30.019,29.9051,30.019,81200.0
2010-07-29 13:40:00,39.52,39.54,39.48,39.53,81800.0,30.019,30.0342,29.9887,30.0266,81800.0
2010-07-29 13:45:00,39.54,39.57,39.49,39.49,17100.0,30.0342,30.057,29.9963,29.9963,17100.0
2010-07-29 13:50:00,39.5,39.52,39.46,39.49,46500.0,30.0038,30.019,29.9735,29.9963,46500.0
2010-07-29 13:55:00,39.48,39.48,39.41,39.44,112400.0,29.9887,29.9887,29.9355,29.9583,112400.0
2010-07-29 14:00:00,39.44,39.45,39.39,39.4,41000.0,29.9583,29.9659,29.9203,29.9279,41000.0
2010-07-29 14:05:00,39.39,39.39,39.31,39.32,68800.0,29.9203,29.9203,29.8595,29.8671,68800.0
2010-07-29 14:10:00,39.33,39.4,39.29,39.4,73000.0,29.8747,29.9279,29.8443,29.9279,73000.0
2010-07-29 14:15:00,39.4,39.4,39.34,39.37,32800.0,29.9279,29.9279,29.8823,29.9051,32800.0
2010-07-29 14:20:00,39.38,39.42,39.37,39.38,28400.0,29.9127,29.9431,29.9051,29.9127,28400.0
2010-07-29 14:25:00,39.38,39.42,39.36,39.42,28300.0,29.9127,29.9431,29.8975,29.9431,28300.0
2010-07-29 14:30:00,39.42,39.44,39.37,39.38,37000.0,29.9431,29.9583,29.9051,29.9127,37000.0
2010-07-29 14:35:00,39.38,39.46,39.36,39.45,42500.0,29.9127,29.9735,29.8975,29.9659,42500.0
2010-07-29 14:40:00,39.44,39.46,39.41,39.42,41900.0,29.9583,29.9735,29.9355,29.9431,41900.0
2010-07-29 14:45:00,39.43,39.54,39.41,39.54,64400.0,29.9507,30.0342,29.9355,30.0342,64400.0
2010-07-29 14:50:00,39.54,39.57,39.52,39.52,41500.0,30.0342,30.057,30.019,30.019,41500.0
2010-07-29 14:55:00,39.52,39.52,39.44,39.49,39400.0,30.019,30.019,29.9583,29.9963,39400.0
2010-07-29 15:00:00,39.49,39.49,39.45,39.49,98300.0,29.9963,29.9963,29.9659,29.9963,98300.0
2010-07-29 15:05:00,39.49,39.52,39.47,39.5,44800.0,29.9963,30.019,29.9811,30.0038,44800.0
2010-07-29 15:10:00,39.5,39.55,39.46,39.53,35700.0,30.0038,30.0418,29.9735,30.0266,35700.0
2010-07-29 15:15:00,39.53,39.56,39.49,39.52,42300.0,30.0266,30.0494,29.9963,30.019,42300.0
2010-07-29 15:20:00,39.52,39.53,39.47,39.51,46700.0,30.019,30.0266,29.9811,30.0114,46700.0
2010-07-29 15:25:00,39.52,39.54,39.47,39.5,43700.0,30.019,30.0342,29.9811,30.0038,43700.0
2010-07-29 15:30:00,39.49,39.51,39.42,39.47,65700.0,29.9963,30.0114,29.9431,29.9811,65700.0
2010-07-29 15:35:00,39.47,39.49,39.44,39.46,54700.0,29.9811,29.9963,29.9583,29.9735,54700.0
2010-07-29 15:40:00,39.47,39.48,39.38,39.45,70800.0,29.9811,29.9887,29.9127,29.9659,70800.0
2010-07-29 15:45:00,39.44,39.44,39.34,39.38,83400.0,29.9583,29.9583,29.8823,29.9127,83400.0
2010-07-29 15:50:00,39.37,39.41,39.34,39.38,112000.0,29.9051,29.9355,29.8823,29.9127,112000.0
2010-07-29 15:55:00,39.38,39.39,39.23,39.26,284200.0,29.9127,29.9203,29.7988,29.8215,284200.0
2010-07-30 09:30:00,39.0,39.5,39.0,39.4,98600.0,29.6241,30.0038,29.6241,29.9279,98600.0
2010-07-30 09:35:00,39.4,39.47,39.31,39.41,89500.0,29.9279,29.9811,29.8595,29.9355,89500.0
2010-07-30 09:40:00,39.42,39.57,39.42,39.53,48700.0,29.9431,30.057,29.9431,30.0266,48700.0
2010-07-30 09:45:00,39.53,39.58,39.46,39.49,52400.0,30.0266,30.0646,29.9735,29.9963,52400.0
2010-07-30 09:50:00,39.49,39.49,39.45,39.46,30400.0,29.9963,29.9963,29.9659,29.9735,30400.0
2010-07-30 09:55:00,39.46,39.54,39.46,39.49,71000.0,29.9735,30.0342,29.9735,29.9963,71000.0
2010-07-30 10:00:00,39.49,39.57,39.49,39.53,42300.0,29.9963,30.057,29.9963,30.0266,42300.0
2010-07-30 10:05:00,39.54,39.57,39.49,39.49,48500.0,30.0342,30.057,29.9963,29.9963,48500.0
2010-07-30 10:10:00,39.5,39.5,39.39,39.48,61100.0,30.0038,30.0038,29.9203,29.9887,61100.0
2010-07-30 10:15:00,39.48,39.49,39.43,39.44,81200.0,29.9887,29.9963,29.9507,29.9583,81200.0
2010-07-30 10:20:00,39.45,39.45,39.38,39.39,35800.0,29.9659,29.9659,29.9127,29.9203,35800.0
2010-07-30 10:25:00,39.4,39.44,39.39,39.39,42100.0,29.9279,29.9583,29.9203,29.9203,42100.0
2010-07-30 10:30:00,39.4,39.45,39.39,39.39,62700.0,29.9279,29.9659,29.9203,29.9203,62700.0
2010-07-30 10:35:00,39.39,39.41,39.34,39.38,30200.0,29.9203,29.9355,29.8823,29.9127,30200.0
2010-07-30 10:40:00,39.38,39.5,39.38,39.49,85700.0,29.9127,30.0038,29.9127,29.9963,85700.0
2010-07-30 10:45:00,39.5,39.6,39.5,39.6,35700.0,30.0038,30.0798,30.0038,30.0798,35700.0
2010-07-30 10:50:00,39.61,39.61,39.53,39.53,33500.0,30.0874,30.0874,30.0266,30.0266,33500.0
2010-07-30 10:55:00,39.54,39.57,39.49,39.49,27000.0,30.0342,30.057,29.9963,29.9963,27000.0
2010-07-30 11:00:00,39.49,39.51,39.45,39.51,17800.0,29.9963,30.0114,29.9659,30.0114,17800.0
2010-07-30 11:05:00,39.51,39.51,39.46,39.5,17400.0,30.0114,30.0114,29.9735,30.0038,17400.0
2010-07-30 11:10:00,39.5,39.5,39.41,39.43,41500.0,30.0038,30.0038,29.9355,29.9507,41500.0
2010-07-30 11:15:00,39.43,39.46,39.43,39.46,7800.0,29.9507,29.9735,29.9507,29.9735,7800.0
2010-07-30 11:20:00,39.45,39.47,39.38,39.39,50900.0,29.9659,29.9811,29.9127,29.9203,50900.0
2010-07-30 11:25:00,39.38,39.41,39.33,39.33,23300.0,29.9127,29.9355,29.8747,29.8747,23300.0
2010-07-30 11:30:00,39.34,39.4,39.32,39.35,33700.0,29.8823,29.9279,29.8671,29.8899,33700.0
2010-07-30 11:35:00,39.33,39.36,39.3,39.36,11000.0,29.8747,29.8975,29.8519,29.8975,11000.0
2010-07-30 11:40:00,39.36,39.4,39.36,39.4,24800.0,29.8975,29.9279,29.8975,29.9279,24800.0
2010-07-30 11:45:00,39.4,39.42,39.35,39.39,16500.0,29.9279,29.9431,29.8899,29.9203,16500.0
2010-07-30 11:50:00,39.39,39.44,39.37,39.39,18800.0,29.9203,29.9583,29.9051,29.9203,18800.0
2010-07-30 11:55:00,39.39,39.42,39.34,39.41,41200.0,29.9203,29.9431,29.8823,29.9355,41200.0
2010-07-30 12:00:00,39.42,39.46,39.41,39.46,38000.0,29.9431,29.9735,29.9355,29.9735,38000.0
2010-07-30 12:05:00,39.47,39.51,39.44,39.45,22700.0,29.9811,30.0114,29.9583,29.9659,22700.0
2010-07-30 12:10:00,39.45,39.45,39.35,39.4,46500.0,29.9659,29.9659,29.8899,29.9279,46500.0
2010-07-30 12:15:00,39.4,39.41,39.38,39.4,17500.0,29.9279,29.9355,29.9127,29.9279,17500.0
2010-07-30 12:20:00,39.4,39.4,39.38,39.4,18100.0,29.9279,29.9279,29.9127,29.9279,18100.0
2010-07-30 12:25:00,39.4,39.4,39.37,39.39,8000.0,29.9279,29.9279,29.9051,29.9203,8000.0
2010-07-30 12:30:00,39.39,39.41,39.38,39.4,28500.0,29.9203,29.9355,29.9127,29.9279,28500.0
2010-07-30 12:35:00,39.41,39.41,39.38,39.39,13000.0,29.9355,29.9355,29.9127,29.9203,13000.0
2010-07-30 12:40:00,39.4,39.41,39.4,39.4,18700.0,29.9279,29.9355,29.9279,29.9279,18700.0
2010-07-30 12:45:00,39.4,39.41,39.37,39.39,19500.0,29.9279,29.9355,29.9051,29.9203,19500.0
2010-07-30 12:50:00,39.39,39.42,39.39,39.42,27500.0,29.9203,29.9431,29.9203,29.9431,27500.0
2010-07-30 12:55:00,39.42,39.44,39.41,39.42,11700.0,29.9431,29.9583,29.9355,29.9431,11700.0
2010-07-30 13:00:00,39.43,39.46,39.43,39.45,18100.0,29.9507,29.9735,29.9507,29.9659,18100.0
2010-07-30 13:05:00,39.46,39.47,39.45,39.45,6600.0,29.9735,29.9811,29.9659,29.9659,6600.0
2010-07-30 13:10:00,39.45,39.47,39.45,39.47,22100.0,29.9659,29.9811,29.9659,29.9811,22100.0
2010-07-30 13:15:00,39.47,39.5,39.44,39.46,25300.0,29.9811,30.0038,29.9583,29.9735,25300.0
2010-07-30 13:20:00,39.46,39.47,39.44,39.44,13100.0,29.9735,29.9811,29.9583,29.9583,13100.0
2010-07-30 13:25:00,39.45,39.47,39.45,39.46,16000.0,29.9659,29.9811,29.9659,29.9735,16000.0
2010-07-30 13:30:00,39.46,39.46,39.43,39.43,13600.0,29.9735,29.9735,29.9507,29.9507,13600.0
2010-07-30 13:35:00,39.43,39.44,39.4,39.41,68500.0,29.9507,29.9583,29.9279,29.9355,68500.0
2010-07-30 13:40:00,39.42,39.5,39.42,39.5,30800.0,29.9431,30.0038,29.9431,30.0038,30800.0
2010-07-30 13:45:00,39.5,39.57,39.5,39.56,24000.0,30.0038,30.057,30.0038,30.0494,24000.0
2010-07-30 13:50:00,39.56,39.56,39.48,39.48,49900.0,30.0494,30.0494,29.9887,29.9887,49900.0
2010-07-30 13:55:00,39.48,39.49,39.35,39.39,25900.0,29.9887,29.9963,29.8899,29.9203,25900.0
2010-07-30 14:00:00,39.39,39.45,39.35,39.38,25100.0,29.9203,29.9659,29.8899,29.9127,25100.0
2010-07-30 14:05:00,39.39,39.4,39.38,39.38,11700.0,29.9203,29.9279,29.9127,29.9127,11700.0
2010-07-30 14:10:00,39.39,39.45,39.39,39.44,30700.0,29.9203,29.9659,29.9203,29.9583,30700.0
2010-07-30 14:15:00,39.43,39.51,39.42,39.5,16600.0,29.9507,30.0114,29.9431,30.0038,16600.0
2010-07-30 14:20:00,39.51,39.53,39.48,39.51,21200.0,30.0114,30.0266,29.9887,30.0114,21200.0
2010-07-30 14:25:00,39.5,39.51,39.46,39.49,28000.0,30.0038,30.0114,29.9735,29.9963,28000.0
2010-07-30 14:30:00,39.49,39.51,39.45,39.47,28800.0,29.9963,30.0114,29.9659,29.9811,28800.0
2010-07-30 14:35:00,39.47,39.48,39.43,39.44,24600.0,29.9811,29.9887,29.9507,29.9583,24600.0
2010-07-30 14:40:00,39.46,39.54,39.43,39.54,68600.0,29.9735,30.0342,29.9507,30.0342,68600.0
2010-07-30 14:45:00,39.54,39.56,39.49,39.55,56400.0,30.0342,30.0494,29.9963,30.0418,56400.0
2010-07-30 14:50:00,39.56,39.6,39.53,39.55,45400.0,30.0494,30.0798,30.0266,30.0418,45400.0
2010-07-30 14:55:00,39.55,39.59,39.54,39.57,67100.0,30.0418,30.0722,30.0342,30.057,67100.0
2010-07-30 15:00:00,39.57,39.61,39.56,39.56,48600.0,30.057,30.0874,30.0494,30.0494,48600.0
2010-07-30 15:05:00,39.57,39.61,39.55,39.61,33600.0,30.057,30.0874,30.0418,30.0874,33600.0
2010-07-30 15:10:00,39.61,39.64,39.59,39.63,26000.0,30.0874,30.1102,30.0722,30.1026,26000.0
2010-07-30 15:15:00,39.62,39.68,39.61,39.66,38400.0,30.095,30.1406,30.0874,30.1254,38400.0
2010-07-30 15:20:00,39.67,39.74,39.64,39.72,40400.0,30.133,30.1861,30.1102,30.171,40400.0
2010-07-30 15:25:00,39.72,39.73,39.67,39.68,27800.0,30.171,30.1786,30.133,30.1406,27800.0
2010-07-30 15:30:00,39.69,39.73,39.66,39.72,54800.0,30.1482,30.1786,30.1254,30.171,54800.0
2010-07-30 15:35:00,39.72,39.74,39.67,39.67,48300.0,30.171,30.1861,30.133,30.133,48300.0
2010-07-30 15:40:00,39.68,39.7,39.65,39.67,42800.0,30.1406,30.1558,30.1178,30.133,42800.0
2010-07-30 15:45:00,39.68,39.79,39.68,39.73,134100.0,30.1406,30.2241,30.1406,30.1786,134100.0
2010-07-30 15:50:00,39.73,39.73,39.65,39.68,92000.0,30.1786,30.1786,30.1178,30.1406,92000.0
2010-07-30 15:55:00,39.68,39.7,39.62,39.64,143000.0,30.1406,30.1558,30.095,30.1102,143000.0
2010-08-02 09:30:00,40.17,40.17,39.97,40.0,145300.0,30.5128,30.5128,30.3609,30.3836,145300.0
2010-08-02 09:35:00,40.0,40.0,39.88,39.91,49800.0,30.3836,30.3836,30.2925,30.3153,49800.0
2010-08-02 09:40:00,39.9,40.0,39.88,40.0,50000.0,30.3077,30.3836,30.2925,30.3836,50000.0
2010-08-02 09:45:00,40.0,40.0,39.87,39.93,169200.0,30.3836,30.3836,30.2849,30.3305,169200.0
2010-08-02 09:50:00,39.94,39.94,39.79,39.83,97100.0,30.3381,30.3381,30.2241,30.2545,97100.0
2010-08-02 09:55:00,39.83,39.86,39.82,39.84,101200.0,30.2545,30.2773,30.2469,30.2621,101200.0
2010-08-02 10:00:00,39.84,40.0,39.83,40.0,104700.0,30.2621,30.3836,30.2545,30.3836,104700.0
2010-08-02 10:05:00,40.0,40.05,39.99,40.01,48500.0,30.3836,30.4216,30.376,30.3912,48500.0
2010-08-02 10:10:00,40.01,40.03,39.99,40.01,59300.0,30.3912,30.4064,30.376,30.3912,59300.0
2010-08-02 10:15:00,40.01,40.02,40.0,40.01,35500.0,30.3912,30.3988,30.3836,30.3912,35500.0
2010-08-02 10:20:00,40.01,40.04,40.0,40.03,50700.0,30.3912,30.414,30.3836,30.4064,50700.0
2010-08-02 10:25:00,40.04,40.14,40.03,40.11,37900.0,30.414,30.49,30.4064,30.4672,37900.0
2010-08-02 10:30:00,40.1,40.12,40.02,40.03,84300.0,30.4596,30.4748,30.3988,30.4064,84300.0
2010-08-02 10:35:00,40.04,40.06,39.98,39.98,74200.0,30.414,30.4292,30.3685,30.3685,74200.0
2010-08-02 10:40:00,39.98,40.06,39.98,40.03,33500.0,30.3685,30.4292,30.3685,30.4064,33500.0
2010-08-02 10:45:00,40.03,40.04,39.99,40.0,104900.0,30.4064,30.414,30.376,30.3836,104900.0
2010-08-02 10:50:00,40.0,40.0,39.99,40.0,28300.0,30.3836,30.3836,30.376,30.3836,28300.0
2010-08-02 10:55:00,40.0,40.05,40.0,40.05,92400.0,30.3836,30.4216,30.3836,30.4216,92400.0
2010-08-02 11:00:00,40.05,40.08,40.0,40.08,38800.0,30.4216,30.4444,30.3836,30.4444,38800.0
2010-08-02 11:05:00,40.08,40.1,40.08,40.1,14900.0,30.4444,30.4596,30.4444,30.4596,14900.0
2010-08-02 11:10:00,40.1,40.1,40.04,40.04,28900.0,30.4596,30.4596,30.414,30.414,28900.0
2010-08-02 11:15:00,40.04,40.09,40.04,40.09,25300.0,30.414,30.452,30.414,30.452,25300.0
2010-08-02 11:20:00,40.09,40.1,40.08,40.08,23800.0,30.452,30.4596,30.4444,30.4444,23800.0
2010-08-02 11:25:00,40.09,40.1,40.05,40.06,29800.0,30.452,30.4596,30.4216,30.4292,29800.0
2010-08-02 11:30:00,40.06,40.1,40.03,40.09,97400.0,30.4292,30.4596,30.4064,30.452,97400.0
2010-08-02 11:35:00,40.09,40.1,39.99,40.0,107900.0,30.452,30.4596,30.376,30.3836,107900.0
2010-08-02 11:40:00,40.0,40.05,40.0,40.05,13100.0,30.3836,30.4216,30.3836,30.4216,13100.0
2010-08-02 11:45:00,40.05,40.1,40.04,40.06,25300.0,30.4216,30.4596,30.414,30.4292,25300.0
2010-08-02 11:50:00,40.07,40.07,40.01,40.04,48900.0,30.4368,30.4368,30.3912,30.414,48900.0
2010-08-02 11:55:00,40.05,40.05,40.0,40.02,38400.0,30.4216,30.4216,30.3836,30.3988,38400.0
2010-08-02 12:00:00,40.02,40.03,40.0,40.0,38000.0,30.3988,30.4064,30.3836,30.3836,38000.0
2010-08-02 12:05:00,40.01,40.03,40.0,40.01,32000.0,30.3912,30.4064,30.3836,30.3912,32000.0
2010-08-02 12:10:00,40.0,40.01,39.99,40.01,19700.0,30.3836,30.3912,30.376,30.3912,19700.0
2010-08-02 12:15:00,40.01,40.03,40.0,40.0,33400.0,30.3912,30.4064,30.3836,30.3836,33400.0
2010-08-02 12:20:00,40.01,40.01,39.99,39.99,37200.0,30.3912,30.3912,30.376,30.376,37200.0
2010-08-02 12:25:00,39.99,40.02,39.98,39.99,29300.0,30.376,30.3988,30.3685,30.376,29300.0
2010-08-02 12:30:00,40.0,40.03,40.0,40.01,22600.0,30.3836,30.4064,30.3836,30.3912,22600.0
2010-08-02 12:35:00,40.01,40.02,40.01,40.02,3000.0,30.3912,30.3988,30.3912,30.3988,3000.0
2010-08-02 12:40:00,40.01,40.03,40.01,40.02,10700.0,30.3912,30.4064,30.3912,30.3988,10700.0
2010-08-02 12:45:00,40.02,40.03,39.99,40.0,25900.0,30.3988,30.4064,30.376,30.3836,25900.0
2010-08-02 12:50:00,40.01,40.06,40.01,40.04,23100.0,30.3912,30.4292,30.3912,30.414,23100.0
2010-08-02 12:55:00,40.04,40.07,40.02,40.02,12600.0,30.414,30.4368,30.3988,30.3988,12600.0
2010-08-02 13:00:00,40.03,40.05,40.01,40.02,18100.0,30.4064,30.4216,30.3912,30.3988,18100.0
2010-08-02 13:05:00,40.02,40.02,39.96,39.97,54500.0,30.3988,30.3988,30.3533,30.3609,54500.0
2010-08-02 13:10:00,39.97,40.01,39.96,39.98,26200.0,30.3609,30.3912,30.3533,30.3685,26200.0
2010-08-02 13:15:00,39.98,40.0,39.98,39.99,17000.0,30.3685,30.3836,30.3685,30.376,17000.0
2010-08-02 13:20:00,39.99,40.04,39.99,40.01,28500.0,30.376,30.414,30.376,30.3912,28500.0
2010-08-02 13:25:00,40.01,40.02,39.98,39.98,22400.0,30.3912,30.3988,30.3685,30.3685,22400.0
2010-08-02 13:30:00,39.98,40.03,39.98,40.01,29200.0,30.3685,30.4064,30.3685,30.3912,29200.0
2010-08-02 13:35:00,40.02,40.08,40.01,40.08,14100.0,30.3988,30.4444,30.3912,30.4444,14100.0
2010-08-02 13:40:00,40.08,40.1,40.07,40.08,18400.0,30.4444,30.4596,30.4368,30.4444,18400.0
2010-08-02 13:45:00,40.08,40.08,40.03,40.04,11300.0,30.4444,30.4444,30.4064,30.414,11300.0
2010-08-02 13:50:00,40.04,40.07,40.04,40.07,8800.0,30.414,30.4368,30.414,30.4368,8800.0
2010-08-02 13:55:00,40.07,40.09,40.06,40.09,7600.0,30.4368,30.452,30.4292,30.452,7600.0
2010-08-02 14:00:00,40.09,40.09,40.05,40.06,18400.0,30.452,30.452,30.4216,30.4292,18400.0
2010-08-02 14:05:00,40.06,40.1,40.06,40.08,12500.0,30.4292,30.4596,30.4292,30.4444,12500.0
2010-08-02 14:10:00,40.09,40.14,40.08,40.13,23900.0,30.452,30.49,30.4444,30.4824,23900.0
2010-08-02 14:15:00,40.13,40.14,40.04,40.06,45800.0,30.4824,30.49,30.414,30.4292,45800.0
2010-08-02 14:20:00,40.06,40.07,40.01,40.01,34100.0,30.4292,30.4368,30.3912,30.3912,34100.0
2010-08-02 14:25:00,40.02,40.05,40.0,40.04,20400.0,30.3988,30.4216,30.3836,30.414,20400.0
2010-08-02 14:30:00,40.03,40.11,40.03,40.1,18900.0,30.4064,30.4672,30.4064,30.4596,18900.0
2010-08-02 14:35:00,40.11,40.16,40.11,40.13,17800.0,30.4672,30.5052,30.4672,30.4824,17800.0
2010-08-02 14:40:00,40.13,40.16,40.1,40.15,20600.0,30.4824,30.5052,30.4596,30.4976,20600.0
2010-08-02 14:45:00,40.15,40.16,40.09,40.11,11900.0,30.4976,30.5052,30.452,30.4672,11900.0
2010-08-02 14:50:00,40.11,40.14,40.09,40.14,18100.0,30.4672,30.49,30.452,30.49,18100.0
2010-08-02 14:55:00,40.14,40.17,40.13,40.15,13800.0,30.49,30.5128,30.4824,30.4976,13800.0
2010-08-02 15:00:00,40.15,40.16,40.07,40.07,37100.0,30.4976,30.5052,30.4368,30.4368,37100.0
2010-08-02 15:05:00,40.08,40.14,40.08,40.12,26400.0,30.4444,30.49,30.4444,30.4748,26400.0
2010-08-02 15:10:00,40.13,40.19,40.11,40.18,89700.0,30.4824,30.528,30.4672,30.5204,89700.0
2010-08-02 15:15:00,40.18,40.2,40.15,40.17,34300.0,30.5204,30.5356,30.4976,30.5128,34300.0
2010-08-02 15:20:00,40.16,40.24,40.16,40.23,45600.0,30.5052,30.5659,30.5052,30.5583,45600.0
2010-08-02 15:25:00,40.23,40.25,40.23,40.25,42500.0,30.5583,30.5735,30.5583,30.5735,42500.0
2010-08-02 15:30:00,40.25,40.28,40.24,40.25,53200.0,30.5735,30.5963,30.5659,30.5735,53200.0
2010-08-02 15:35:00,40.25,40.26,40.2,40.2,43800.0,30.5735,30.5811,30.5356,30.5356,43800.0
2010-08-02 15:40:00,40.2,40.26,40.17,40.26,76000.0,30.5356,30.5811,30.5128,30.5811,76000.0
2010-08-02 15:45:00,40.26,40.29,40.24,40.28,94600.0,30.5811,30.6039,30.5659,30.5963,94600.0
2010-08-02 15:50:00,40.28,40.32,40.24,40.3,117900.0,30.5963,30.6267,30.5659,30.6115,117900.0
2010-08-02 15:55:00,40.3,40.33,40.25,40.33,189600.0,30.6115,30.6343,30.5735,30.6343,189600.0
2010-08-03 09:30:00,40.33,40.53,39.94,40.22,191500.0,30.6343,30.7862,30.3381,30.5508,191500.0
2010-08-03 09:35:00,40.22,40.33,39.99,40.3,135700.0,30.5508,30.6343,30.376,30.6115,135700.0
2010-08-03 09:40:00,40.29,40.3,40.09,40.23,51000.0,30.6039,30.6115,30.452,30.5583,51000.0
2010-08-03 09:45:00,40.24,40.24,40.12,40.15,51800.0,30.5659,30.5659,30.4748,30.4976,51800.0
2010-08-03 09:50:00,40.14,40.15,40.05,40.06,37000.0,30.49,30.4976,30.4216,30.4292,37000.0
2010-08-03 09:55:00,40.06,40.07,40.04,40.05,26200.0,30.4292,30.4368,30.414,30.4216,26200.0
2010-08-03 10:00:00,40.05,40.07,40.0,40.03,126800.0,30.4216,30.4368,30.3836,30.4064,126800.0
2010-08-03 10:05:00,40.02,40.11,40.01,40.08,155700.0,30.3988,30.4672,30.3912,30.4444,155700.0
2010-08-03 10:10:00,40.08,40.09,40.06,40.06,30000.0,30.4444,30.452,30.4292,30.4292,30000.0
2010-08-03 10:15:00,40.07,40.13,40.06,40.08,43500.0,30.4368,30.4824,30.4292,30.4444,43500.0
2010-08-03 10:20:00,40.09,40.14,40.08,40.12,42900.0,30.452,30.49,30.4444,30.4748,42900.0
2010-08-03 10:25:00,40.12,40.12,40.0,40.01,54200.0,30.4748,30.4748,30.3836,30.3912,54200.0
2010-08-03 10:30:00,40.01,40.05,40.0,40.0,91500.0,30.3912,30.4216,30.3836,30.3836,91500.0
2010-08-03 10:35:00,40.0,40.02,39.99,40.0,45700.0,30.3836,30.3988,30.376,30.3836,45700.0
2010-08-03 10:40:00,40.0,40.04,40.0,40.02,47600.0,30.3836,30.414,30.3836,30.3988,47600.0
2010-08-03 10:45:00,40.02,40.05,40.01,40.01,54900.0,30.3988,30.4216,30.3912,30.3912,54900.0
2010-08-03 10:50:00,40.0,40.01,40.0,40.0,23200.0,30.3836,30.3912,30.3836,30.3836,23200.0
2010-08-03 10:55:00,40.01,40.03,40.0,40.03,65600.0,30.3912,30.4064,30.3836,30.4064,65600.0
2010-08-03 11:00:00,40.03,40.05,40.02,40.03,57500.0,30.4064,30.4216,30.3988,30.4064,57500.0
2010-08-03 11:05:00,40.03,40.04,40.01,40.03,26100.0,30.4064,30.414,30.3912,30.4064,26100.0
2010-08-03 11:10:00,40.02,40.03,40.0,40.03,32300.0,30.3988,30.4064,30.3836,30.4064,32300.0
2010-08-03 11:15:00,40.03,40.04,39.97,39.98,84500.0,30.4064,30.414,30.3609,30.3685,84500.0
2010-08-03 11:20:00,39.99,40.02,39.99,40.01,45200.0,30.376,30.3988,30.376,30.3912,45200.0
2010-08-03 11:25:00,40.0,40.02,39.98,40.01,48500.0,30.3836,30.3988,30.3685,30.3912,48500.0
2010-08-03 11:30:00,40.02,40.02,40.0,40.01,28500.0,30.3988,30.3988,30.3836,30.3912,28500.0
2010-08-03 11:35:00,40.01,40.04,40.0,40.04,50700.0,30.3912,30.414,30.3836,30.414,50700.0
2010-08-03 11:40:00,40.04,40.06,40.03,40.06,62500.0,30.414,30.4292,30.4064,30.4292,62500.0
2010-08-03 11:45:00,40.06,40.09,40.05,40.06,52700.0,30.4292,30.452,30.4216,30.4292,52700.0
2010-08-03 11:50:00,40.05,40.06,40.02,40.04,19000.0,30.4216,30.4292,30.3988,30.414,19000.0
2010-08-03 11:55:00,40.03,40.04,40.01,40.01,9200.0,30.4064,30.414,30.3912,30.3912,9200.0
2010-08-03 12:00:00,40.01,40.02,40.0,40.01,19600.0,30.3912,30.3988,30.3836,30.3912,19600.0
2010-08-03 12:05:00,40.01,40.03,40.0,40.01,69300.0,30.3912,30.4064,30.3836,30.3912,69300.0
2010-08-03 12:10:00,40.01,40.02,40.0,40.01,35200.0,30.3912,30.3988,30.3836,30.3912,35200.0
2010-08-03 12:15:00,40.0,40.01,39.99,40.01,72600.0,30.3836,30.3912,30.376,30.3912,72600.0
2010-08-03 12:20:00,40.02,40.06,40.01,40.04,20100.0,30.3988,30.4292,30.3912,30.414,20100.0
2010-08-03 12:25:00,40.04,40.04,40.0,40.0,32900.0,30.414,30.414,30.3836,30.3836,32900.0
2010-08-03 12:30:00,40.0,40.11,40.0,40.07,117000.0,30.3836,30.4672,30.3836,30.4368,117000.0
2010-08-03 12:35:00,40.07,40.09,40.04,40.08,36800.0,30.4368,30.452,30.414,30.4444,36800.0
2010-08-03 12:40:00,40.08,40.09,40.06,40.06,18600.0,30.4444,30.452,30.4292,30.4292,18600.0
2010-08-03 12:45:00,40.06,40.06,40.01,40.03,10000.0,30.4292,30.4292,30.3912,30.4064,10000.0
2010-08-03 12:50:00,40.03,40.05,40.01,40.04,25700.0,30.4064,30.4216,30.3912,30.414,25700.0
2010-08-03 12:55:00,40.04,40.05,40.03,40.03,10700.0,30.414,30.4216,30.4064,30.4064,10700.0
2010-08-03 13:00:00,40.02,40.04,40.0,40.04,19700.0,30.3988,30.414,30.3836,30.414,19700.0
2010-08-03 13:05:00,40.03,40.09,40.03,40.08,56000.0,30.4064,30.452,30.4064,30.4444,56000.0
2010-08-03 13:10:00,40.09,40.1,40.07,40.08,48900.0,30.452,30.4596,30.4368,30.4444,48900.0
2010-08-03 13:15:00,40.09,40.09,40.03,40.06,29900.0,30.452,30.452,30.4064,30.4292,29900.0
2010-08-03 13:20:00,40.05,40.1,40.05,40.1,23400.0,30.4216,30.4596,30.4216,30.4596,23400.0
2010-08-03 13:25:00,40.1,40.11,40.09,40.1,30100.0,30.4596,30.4672,30.452,30.4596,30100.0
2010-08-03 13:30:00,40.11,40.16,40.1,40.16,30200.0,30.4672,30.5052,30.4596,30.5052,30200.0
2010-08-03 13:35:00,40.16,40.17,40.15,40.15,35200.0,30.5052,30.5128,30.4976,30.4976,35200.0
2010-08-03 13:40:00,40.15,40.15,40.09,40.09,27300.0,30.4976,30.4976,30.452,30.452,27300.0
2010-08-03 13:45:00,40.1,40.1,40.09,40.1,3200.0,30.4596,30.4596,30.452,30.4596,3200.0
2010-08-03 13:50:00,40.09,40.11,40.06,40.09,25400.0,30.452,30.4672,30.4292,30.452,25400.0
2010-08-03 13:55:00,40.1,40.1,40.04,40.06,22100.0,30.4596,30.4596,30.414,30.4292,22100.0
2010-08-03 14:00:00,40.06,40.08,40.05,40.06,9700.0,30.4292,30.4444,30.4216,30.4292,9700.0
2010-08-03 14:05:00,40.05,40.06,40.01,40.05,31400.0,30.4216,30.4292,30.3912,30.4216,31400.0
2010-08-03 14:10:00,40.05,40.05,40.01,40.02,22100.0,30.4216,30.4216,30.3912,30.3988,22100.0
2010-08-03 14:15:00,40.02,40.04,40.01,40.03,18100.0,30.3988,30.414,30.3912,30.4064,18100.0
2010-08-03 14:20:00,40.03,40.04,40.01,40.01,15100.0,30.4064,30.414,30.3912,30.3912,15100.0
2010-08-03 14:25:00,40.01,40.03,40.0,40.02,21400.0,30.3912,30.4064,30.3836,30.3988,21400.0
2010-08-03 14:30:00,40.03,40.04,40.02,40.02,29400.0,30.4064,30.414,30.3988,30.3988,29400.0
2010-08-03 14:35:00,40.02,40.04,40.0,40.01,42600.0,30.3988,30.414,30.3836,30.3912,42600.0
2010-08-03 14:40:00,40.02,40.03,40.01,40.01,24100.0,30.3988,30.4064,30.3912,30.3912,24100.0
2010-08-03 14:45:00,40.01,40.02,40.0,40.01,15200.0,30.3912,30.3988,30.3836,30.3912,15200.0
2010-08-03 14:50:00,40.01,40.02,40.0,40.01,29800.0,30.3912,30.3988,30.3836,30.3912,29800.0
2010-08-03 14:55:00,40.01,40.01,40.0,40.01,26700.0,30.3912,30.3912,30.3836,30.3912,26700.0
2010-08-03 15:00:00,40.01,40.02,40.0,40.01,22000.0,30.3912,30.3988,30.3836,30.3912,22000.0
2010-08-03 15:05:00,40.01,40.02,40.0,40.0,26200.0,30.3912,30.3988,30.3836,30.3836,26200.0
2010-08-03 15:10:00,40.01,40.02,40.0,40.01,31600.0,30.3912,30.3988,30.3836,30.3912,31600.0
2010-08-03 15:15:00,40.01,40.03,40.0,40.02,45700.0,30.3912,30.4064,30.3836,30.3988,45700.0
2010-08-03 15:20:00,40.01,40.02,40.0,40.0,28100.0,30.3912,30.3988,30.3836,30.3836,28100.0
2010-08-03 15:25:00,40.01,40.01,40.0,40.01,41800.0,30.3912,30.3912,30.3836,30.3912,41800.0
2010-08-03 15:30:00,40.01,40.02,40.0,40.01,25400.0,30.3912,30.3988,30.3836,30.3912,25400.0
2010-08-03 15:35:00,40.0,40.01,40.0,40.0,49500.0,30.3836,30.3912,30.3836,30.3836,49500.0
2010-08-03 15:40:00,40.01,40.02,39.93,40.01,163000.0,30.3912,30.3988,30.3305,30.3912,163000.0
2010-08-03 15:45:00,40.01,40.02,39.99,40.01,98800.0,30.3912,30.3988,30.376,30.3912,98800.0
2010-08-03 15:50:00,40.01,40.02,39.96,39.97,63200.0,30.3912,30.3988,30.3533,30.3609,63200.0
2010-08-03 15:55:00,39.96,39.99,39.96,39.98,83200.0,30.3533,30.376,30.3533,30.3685,83200.0
2010-08-04 09:30:00,39.97,40.05,39.96,40.02,103000.0,30.3609,30.4216,30.3533,30.3988,103000.0
2010-08-04 09:35:00,40.01,40.04,39.98,40.01,52700.0,30.3912,30.414,30.3685,30.3912,52700.0
2010-08-04 09:40:00,40.0,40.03,39.99,40.02,25200.0,30.3836,30.4064,30.376,30.3988,25200.0
2010-08-04 09:45:00,40.02,40.02,39.98,39.99,35500.0,30.3988,30.3988,30.3685,30.376,35500.0
2010-08-04 09:50:00,39.99,40.0,39.98,40.0,27800.0,30.376,30.3836,30.3685,30.3836,27800.0
2010-08-04 09:55:00,40.0,40.02,39.99,40.01,36700.0,30.3836,30.3988,30.376,30.3912,36700.0
2010-08-04 10:00:00,40.02,40.05,39.99,40.01,58500.0,30.3988,30.4216,30.376,30.3912,58500.0
2010-08-04 10:05:00,40.01,40.03,39.99,39.99,33100.0,30.3912,30.4064,30.376,30.376,33100.0
2010-08-04 10:10:00,39.99,40.0,39.98,39.99,39800.0,30.376,30.3836,30.3685,30.376,39800.0
2010-08-04 10:15:00,39.99,39.99,39.96,39.97,39600.0,30.376,30.376,30.3533,30.3609,39600.0
2010-08-04 10:20:00,39.96,39.99,39.92,39.98,25400.0,30.3533,30.376,30.3229,30.3685,25400.0
2010-08-04 10:25:00,39.98,40.03,39.98,39.99,21400.0,30.3685,30.4064,30.3685,30.376,21400.0
2010-08-04 10:30:00,40.0,40.02,39.99,40.0,19000.0,30.3836,30.3988,30.376,30.3836,19000.0
2010-08-04 10:35:00,40.0,40.01,39.95,40.0,57300.0,30.3836,30.3912,30.3457,30.3836,57300.0
2010-08-04 10:40:00,40.0,40.03,40.0,40.03,17300.0,30.3836,30.4064,30.3836,30.4064,17300.0
2010-08-04 10:45:00,40.03,40.06,40.0,40.0,16200.0,30.4064,30.4292,30.3836,30.3836,16200.0
2010-08-04 10:50:00,40.0,40.03,39.98,39.99,17100.0,30.3836,30.4064,30.3685,30.376,17100.0
2010-08-04 10:55:00,40.0,40.03,39.99,40.01,14900.0,30.3836,30.4064,30.376,30.3912,14900.0
2010-08-04 11:00:00,40.02,40.04,40.01,40.03,16400.0,30.3988,30.414,30.3912,30.4064,16400.0
2010-08-04 11:05:00,40.03,40.08,40.02,40.02,12600.0,30.4064,30.4444,30.3988,30.3988,12600.0
2010-08-04 11:10:00,40.02,40.06,40.0,40.02,12600.0,30.3988,30.4292,30.3836,30.3988,12600.0
2010-08-04 11:15:00,40.01,40.05,40.01,40.05,24400.0,30.3912,30.4216,30.3912,30.4216,24400.0
2010-08-04 11:20:00,40.05,40.1,40.03,40.1,70900.0,30.4216,30.4596,30.4064,30.4596,70900.0
2010-08-04 11:25:00,40.1,40.15,40.08,40.08,32600.0,30.4596,30.4976,30.4444,30.4444,32600.0
2010-08-04 11:30:00,40.08,40.08,40.01,40.02,40400.0,30.4444,30.4444,30.3912,30.3988,40400.0
2010-08-04 11:35:00,40.03,40.05,40.01,40.01,8600.0,30.4064,30.4216,30.3912,30.3912,8600.0
2010-08-04 11:40:00,40.01,40.02,40.01,40.01,5200.0,30.3912,30.3988,30.3912,30.3912,5200.0
2010-08-04 11:45:00,40.01,40.01,39.99,40.0,51600.0,30.3912,30.3912,30.376,30.3836,51600.0
2010-08-04 11:50:00,39.99,40.0,39.98,39.99,23000.0,30.376,30.3836,30.3685,30.376,23000.0
2010-08-04 11:55:00,39.98,39.98,39.95,39.95,22600.0,30.3685,30.3685,30.3457,30.3457,22600.0
2010-08-04 12:00:00,39.95,39.99,39.93,39.99,31700.0,30.3457,30.376,30.3305,30.376,31700.0
2010-08-04 12:05:00,39.99,39.99,39.96,39.97,20200.0,30.376,30.376,30.3533,30.3609,20200.0
2010-08-04 12:10:00,39.97,39.97,39.93,39.93,22900.0,30.3609,30.3609,30.3305,30.3305,22900.0
2010-08-04 12:15:00,39.92,39.99,39.92,39.97,62400.0,30.3229,30.376,30.3229,30.3609,62400.0
2010-08-04 12:20:00,39.97,39.99,39.97,39.99,27700.0,30.3609,30.376,30.3609,30.376,27700.0
2010-08-04 12:25:00,39.99,40.01,39.98,40.0,47300.0,30.376,30.3912,30.3685,30.3836,47300.0
2010-08-04 12:30:00,40.01,40.02,40.0,40.0,12500.0,30.3912,30.3988,30.3836,30.3836,12500.0
2010-08-04 12:35:00,40.0,40.01,39.99,39.99,65000.0,30.3836,30.3912,30.376,30.376,65000.0
2010-08-04 12:40:00,40.0,40.01,39.99,40.01,34600.0,30.3836,30.3912,30.376,30.3912,34600.0
2010-08-04 12:45:00,40.01,40.01,39.97,39.98,122600.0,30.3912,30.3912,30.3609,30.3685,122600.0
2010-08-04 12:50:00,39.98,40.01,39.98,40.0,35000.0,30.3685,30.3912,30.3685,30.3836,35000.0
2010-08-04 12:55:00,40.01,40.02,40.0,40.01,16500.0,30.3912,30.3988,30.3836,30.3912,16500.0
2010-08-04 13:00:00,40.01,40.04,40.01,40.02,41600.0,30.3912,30.414,30.3912,30.3988,41600.0
2010-08-04 13:05:00,40.02,40.02,39.99,40.01,26400.0,30.3988,30.3988,30.376,30.3912,26400.0
2010-08-04 13:10:00,40.0,40.01,39.96,40.01,44600.0,30.3836,30.3912,30.3533,30.3912,44600.0
2010-08-04 13:15:00,40.01,40.01,40.0,40.0,12600.0,30.3912,30.3912,30.3836,30.3836,12600.0
2010-08-04 13:20:00,40.01,40.02,40.0,40.01,29400.0,30.3912,30.3988,30.3836,30.3912,29400.0
2010-08-04 13:25:00,40.0,40.01,39.99,40.01,28100.0,30.3836,30.3912,30.376,30.3912,28100.0
2010-08-04 13:30:00,40.0,40.01,39.99,40.01,34700.0,30.3836,30.3912,30.376,30.3912,34700.0
2010-08-04 13:35:00,40.01,40.03,40.0,40.01,22000.0,30.3912,30.4064,30.3836,30.3912,22000.0
2010-08-04 13:40:00,40.01,40.01,39.96,40.01,43000.0,30.3912,30.3912,30.3533,30.3912,43000.0
2010-08-04 13:45:00,40.01,40.03,40.0,40.03,14300.0,30.3912,30.4064,30.3836,30.4064,14300.0
2010-08-04 13:50:00,40.03,40.03,40.01,40.01,17200.0,30.4064,30.4064,30.3912,30.3912,17200.0
2010-08-04 13:55:00,40.02,40.03,39.99,40.0,76500.0,30.3988,30.4064,30.376,30.3836,76500.0
2010-08-04 14:00:00,39.99,40.1,39.99,40.09,61000.0,30.376,30.4596,30.376,30.452,61000.0
2010-08-04 14:05:00,40.09,40.1,40.06,40.06,53100.0,30.452,30.4596,30.4292,30.4292,53100.0
2010-08-04 14:10:00,40.06,40.08,40.02,40.04,49100.0,30.4292,30.4444,30.3988,30.414,49100.0
2010-08-04 14:15:00,40.04,40.1,40.03,40.1,118300.0,30.414,30.4596,30.4064,30.4596,118300.0
2010-08-04 14:20:00,40.09,40.14,40.08,40.08,126700.0,30.452,30.49,30.4444,30.4444,126700.0
2010-08-04 14:25:00,40.09,40.1,40.08,40.1,21200.0,30.452,30.4596,30.4444,30.4596,21200.0
2010-08-04 14:30:00,40.1,40.11,40.09,40.1,60100.0,30.4596,30.4672,30.452,30.4596,60100.0
2010-08-04 14:35:00,40.1,40.11,40.09,40.1,8800.0,30.4596,30.4672,30.452,30.4596,8800.0
2010-08-04 14:40:00,40.09,40.09,40.08,40.09,18100.0,30.452,30.452,30.4444,30.452,18100.0
2010-08-04 14:45:00,40.09,40.1,40.08,40.09,18500.0,30.452,30.4596,30.4444,30.452,18500.0
2010-08-04 14:50:00,40.09,40.1,40.07,40.08,22300.0,30.452,30.4596,30.4368,30.4444,22300.0
2010-08-04 14:55:00,40.08,40.12,40.07,40.09,30400.0,30.4444,30.4748,30.4368,30.452,30400.0
2010-08-04 15:00:00,40.09,40.1,40.07,40.08,31400.0,30.452,30.4596,30.4368,30.4444,31400.0
2010-08-04 15:05:00,40.08,40.1,40.06,40.08,48400.0,30.4444,30.4596,30.4292,30.4444,48400.0
2010-08-04 15:10:00,40.08,40.11,40.08,40.1,34800.0,30.4444,30.4672,30.4444,30.4596,34800.0
2010-08-04 15:15:00,40.1,40.18,40.1,40.18,58100.0,30.4596,30.5204,30.4596,30.5204,58100.0
2010-08-04 15:20:00,40.18,40.2,40.17,40.2,29900.0,30.5204,30.5356,30.5128,30.5356,29900.0
2010-08-04 15:25:00,40.19,40.27,40.19,40.27,53200.0,30.528,30.5887,30.528,30.5887,53200.0
2010-08-04 15:30:00,40.26,40.31,40.25,40.31,53600.0,30.5811,30.6191,30.5735,30.6191,53600.0
2010-08-04 15:35:00,40.31,40.32,40.29,40.32,51100.0,30.6191,30.6267,30.6039,30.6267,51100.0
2010-08-04 15:40:00,40.32,40.32,40.29,40.31,43200.0,30.6267,30.6267,30.6039,30.6191,43200.0
2010-08-04 15:45:00,40.32,40.38,40.31,40.36,74900.0,30.6267,30.6723,30.6191,30.6571,74900.0
2010-08-04 15:50:00,40.36,40.37,40.33,40.34,179400.0,30.6571,30.6647,30.6343,30.6419,179400.0
2010-08-04 15:55:00,40.34,40.43,40.34,40.39,215300.0,30.6419,30.7103,30.6419,30.6799,215300.0
2010-08-05 09:30:00,40.17,40.2,40.01,40.11,71000.0,30.5128,30.5356,30.3912,30.4672,71000.0
2010-08-05 09:35:00,40.13,40.15,40.0,40.06,30700.0,30.4824,30.4976,30.3836,30.4292,30700.0
2010-08-05 09:40:00,40.05,40.1,39.99,40.06,51200.0,30.4216,30.4596,30.376,30.4292,51200.0
2010-08-05 09:45:00,40.06,40.08,40.05,40.07,33800.0,30.4292,30.4444,30.4216,30.4368,33800.0
2010-08-05 09:50:00,40.08,40.16,40.07,40.15,70300.0,30.4444,30.5052,30.4368,30.4976,70300.0
2010-08-05 09:55:00,40.15,40.2,40.15,40.19,34300.0,30.4976,30.5356,30.4976,30.528,34300.0
2010-08-05 10:00:00,40.18,40.19,40.11,40.12,45000.0,30.5204,30.528,30.4672,30.4748,45000.0
2010-08-05 10:05:00,40.12,40.14,40.09,40.14,29000.0,30.4748,30.49,30.452,30.49,29000.0
2010-08-05 10:10:00,40.14,40.22,40.1,40.17,58500.0,30.49,30.5508,30.4596,30.5128,58500.0
2010-08-05 10:15:00,40.17,40.18,40.04,40.06,24600.0,30.5128,30.5204,30.414,30.4292,24600.0
2010-08-05 10:20:00,40.06,40.16,40.05,40.16,12900.0,30.4292,30.5052,30.4216,30.5052,12900.0
2010-08-05 10:25:00,40.16,40.19,40.11,40.12,19000.0,30.5052,30.528,30.4672,30.4748,19000.0
2010-08-05 10:30:00,40.12,40.13,40.06,40.06,18400.0,30.4748,30.4824,30.4292,30.4292,18400.0
2010-08-05 10:35:00,40.06,40.06,40.0,40.03,82600.0,30.4292,30.4292,30.3836,30.4064,82600.0
2010-08-05 10:40:00,40.02,40.03,39.97,39.97,139700.0,30.3988,30.4064,30.3609,30.3609,139700.0
2010-08-05 10:45:00,39.97,40.01,39.95,40.0,26900.0,30.3609,30.3912,30.3457,30.3836,26900.0
2010-08-05 10:50:00,40.01,40.02,39.99,40.0,16200.0,30.3912,30.3988,30.376,30.3836,16200.0
2010-08-05 10:55:00,40.0,40.0,39.92,39.95,97000.0,30.3836,30.3836,30.3229,30.3457,97000.0
2010-08-05 11:00:00,39.95,40.03,39.95,40.0,31400.0,30.3457,30.4064,30.3457,30.3836,31400.0
2010-08-05 11:05:00,40.0,40.04,39.99,40.04,19300.0,30.3836,30.414,30.376,30.414,19300.0
2010-08-05 11:10:00,40.04,40.05,39.99,40.0,43300.0,30.414,30.4216,30.376,30.3836,43300.0
2010-08-05 11:15:00,40.0,40.03,39.99,40.01,22300.0,30.3836,30.4064,30.376,30.3912,22300.0
2010-08-05 11:20:00,40.01,40.01,40.0,40.01,19600.0,30.3912,30.3912,30.3836,30.3912,19600.0
2010-08-05 11:25:00,40.01,40.02,40.0,40.01,17300.0,30.3912,30.3988,30.3836,30.3912,17300.0
2010-08-05 11:30:00,40.01,40.02,39.99,40.01,19000.0,30.3912,30.3988,30.376,30.3912,19000.0
2010-08-05 11:35:00,40.01,40.05,39.99,40.04,31400.0,30.3912,30.4216,30.376,30.414,31400.0
2010-08-05 11:40:00,40.04,40.1,40.04,40.1,14900.0,30.414,30.4596,30.414,30.4596,14900.0
2010-08-05 11:45:00,40.09,40.11,40.04,40.04,24100.0,30.452,30.4672,30.414,30.414,24100.0
2010-08-05 11:50:00,40.05,40.07,40.03,40.06,18800.0,30.4216,30.4368,30.4064,30.4292,18800.0
2010-08-05 11:55:00,40.07,40.08,40.02,40.02,22300.0,30.4368,30.4444,30.3988,30.3988,22300.0
2010-08-05 12:00:00,40.02,40.1,40.02,40.1,20800.0,30.3988,30.4596,30.3988,30.4596,20800.0
2010-08-05 12:05:00,40.09,40.15,40.09,40.1,28000.0,30.452,30.4976,30.452,30.4596,28000.0
2010-08-05 12:10:00,40.1,40.12,40.09,40.09,23100.0,30.4596,30.4748,30.452,30.452,23100.0
2010-08-05 12:15:00,40.08,40.09,40.05,40.07,16000.0,30.4444,30.452,30.4216,30.4368,16000.0
2010-08-05 12:20:00,40.06,40.08,40.05,40.05,13300.0,30.4292,30.4444,30.4216,30.4216,13300.0
2010-08-05 12:25:00,40.05,40.06,40.03,40.04,44600.0,30.4216,30.4292,30.4064,30.414,44600.0
2010-08-05 12:30:00,40.05,40.06,40.03,40.06,15900.0,30.4216,30.4292,30.4064,30.4292,15900.0
2010-08-05 12:35:00,40.06,40.1,40.06,40.06,30000.0,30.4292,30.4596,30.4292,30.4292,30000.0
2010-08-05 12:40:00,40.06,40.06,40.03,40.04,17700.0,30.4292,30.4292,30.4064,30.414,17700.0
2010-08-05 12:45:00,40.04,40.06,40.03,40.04,40700.0,30.414,30.4292,30.4064,30.414,40700.0
2010-08-05 12:50:00,40.06,40.06,40.04,40.05,7500.0,30.4292,30.4292,30.414,30.4216,7500.0
2010-08-05 12:55:00,40.04,40.06,40.04,40.04,25600.0,30.414,30.4292,30.414,30.414,25600.0
2010-08-05 13:00:00,40.05,40.06,40.02,40.02,26200.0,30.4216,30.4292,30.3988,30.3988,26200.0
2010-08-05 13:05:00,40.02,40.03,40.01,40.03,24100.0,30.3988,30.4064,30.3912,30.4064,24100.0
2010-08-05 13:10:00,40.02,40.03,40.0,40.02,28100.0,30.3988,30.4064,30.3836,30.3988,28100.0
2010-08-05 13:15:00,40.02,40.02,40.0,40.01,10300.0,30.3988,30.3988,30.3836,30.3912,10300.0
2010-08-05 13:20:00,40.02,40.03,40.01,40.02,17300.0,30.3988,30.4064,30.3912,30.3988,17300.0
2010-08-05 13:25:00,40.02,40.03,40.01,40.01,5500.0,30.3988,30.4064,30.3912,30.3912,5500.0
2010-08-05 13:30:00,40.02,40.04,40.01,40.02,26900.0,30.3988,30.414,30.3912,30.3988,26900.0
2010-08-05 13:35:00,40.02,40.06,40.02,40.05,12400.0,30.3988,30.4292,30.3988,30.4216,12400.0
2010-08-05 13:40:00,40.05,40.07,40.03,40.07,16700.0,30.4216,30.4368,30.4064,30.4368,16700.0
2010-08-05 13:45:00,40.07,40.08,40.04,40.04,17800.0,30.4368,30.4444,30.414,30.414,17800.0
2010-08-05 13:50:00,40.05,40.09,40.04,40.09,28700.0,30.4216,30.452,30.414,30.452,28700.0
2010-08-05 13:55:00,40.09,40.1,40.07,40.09,16400.0,30.452,30.4596,30.4368,30.452,16400.0
2010-08-05 14:00:00,40.09,40.12,40.09,40.11,30700.0,30.452,30.4748,30.452,30.4672,30700.0
2010-08-05 14:05:00,40.12,40.12,40.1,40.11,19800.0,30.4748,30.4748,30.4596,30.4672,19800.0
2010-08-05 14:10:00,40.12,40.12,40.1,40.12,27900.0,30.4748,30.4748,30.4596,30.4748,27900.0
2010-08-05 14:15:00,40.12,40.14,40.09,40.1,29800.0,30.4748,30.49,30.452,30.4596,29800.0
2010-08-05 14:20:00,40.1,40.1,40.08,40.09,14200.0,30.4596,30.4596,30.4444,30.452,14200.0
2010-08-05 14:25:00,40.09,40.11,40.07,40.09,25000.0,30.452,30.4672,30.4368,30.452,25000.0
2010-08-05 14:30:00,40.09,40.1,40.09,40.09,8500.0,30.452,30.4596,30.452,30.452,8500.0
2010-08-05 14:35:00,40.1,40.12,40.09,40.1,26400.0,30.4596,30.4748,30.452,30.4596,26400.0
2010-08-05 14:40:00,40.1,40.11,40.07,40.07,18400.0,30.4596,30.4672,30.4368,30.4368,18400.0
2010-08-05 14:45:00,40.08,40.11,40.07,40.11,19400.0,30.4444,30.4672,30.4368,30.4672,19400.0
2010-08-05 14:50:00,40.11,40.12,40.07,40.07,32500.0,30.4672,30.4748,30.4368,30.4368,32500.0
2010-08-05 14:55:00,40.08,40.09,40.04,40.06,30800.0,30.4444,30.452,30.414,30.4292,30800.0
2010-08-05 15:00:00,40.08,40.1,40.07,40.09,28200.0,30.4444,30.4596,30.4368,30.452,28200.0
2010-08-05 15:05:00,40.09,40.11,40.02,40.03,125500.0,30.452,30.4672,30.3988,30.4064,125500.0
2010-08-05 15:10:00,40.03,40.04,40.01,40.02,32300.0,30.4064,30.414,30.3912,30.3988,32300.0
2010-08-05 15:15:00,40.01,40.03,40.0,40.02,31500.0,30.3912,30.4064,30.3836,30.3988,31500.0
2010-08-05 15:20:00,40.02,40.04,40.01,40.03,34800.0,30.3988,30.414,30.3912,30.4064,34800.0
2010-08-05 15:25:00,40.03,40.05,40.02,40.05,24200.0,30.4064,30.4216,30.3988,30.4216,24200.0
2010-08-05 15:30:00,40.04,40.04,40.0,40.0,56400.0,30.414,30.414,30.3836,30.3836,56400.0
2010-08-05 15:35:00,40.0,40.04,39.99,40.03,56700.0,30.3836,30.414,30.376,30.4064,56700.0
2010-08-05 15:40:00,40.01,40.06,40.01,40.03,72400.0,30.3912,30.4292,30.3912,30.4064,72400.0
2010-08-05 15:45:00,40.03,40.03,39.99,39.99,106900.0,30.4064,30.4064,30.376,30.376,106900.0
2010-08-05 15:50:00,39.99,40.0,39.97,40.0,65500.0,30.376,30.3836,30.3609,30.3836,65500.0
2010-08-05 15:55:00,40.0,40.0,39.95,39.98,113800.0,30.3836,30.3836,30.3457,30.3685,113800.0
2010-08-06 09:30:00,39.75,39.92,39.65,39.89,37300.0,30.1937,30.3229,30.1178,30.3001,37300.0
2010-08-06 09:35:00,39.91,39.99,39.82,39.98,58800.0,30.3153,30.376,30.2469,30.3685,58800.0
2010-08-06 09:40:00,39.99,39.99,39.98,39.98,52600.0,30.376,30.376,30.3685,30.3685,52600.0
2010-08-06 09:45:00,39.99,40.1,39.98,40.03,117800.0,30.376,30.4596,30.3685,30.4064,117800.0
2010-08-06 09:50:00,40.02,40.07,40.01,40.07,55200.0,30.3988,30.4368,30.3912,30.4368,55200.0
2010-08-06 09:55:00,40.06,40.1,40.04,40.1,51200.0,30.4292,30.4596,30.414,30.4596,51200.0
2010-08-06 10:00:00,40.09,40.19,40.08,40.16,104500.0,30.452,30.528,30.4444,30.5052,104500.0
2010-08-06 10:05:00,40.15,40.2,40.13,40.16,76200.0,30.4976,30.5356,30.4824,30.5052,76200.0
2010-08-06 10:10:00,40.16,40.19,40.14,40.17,35700.0,30.5052,30.528,30.49,30.5128,35700.0
2010-08-06 10:15:00,40.15,40.29,40.14,40.27,78800.0,30.4976,30.6039,30.49,30.5887,78800.0
2010-08-06 10:20:00,40.27,40.27,40.19,40.19,38100.0,30.5887,30.5887,30.528,30.528,38100.0
2010-08-06 10:25:00,40.19,40.26,40.12,40.24,121400.0,30.528,30.5811,30.4748,30.5659,121400.0
2010-08-06 10:30:00,40.23,40.34,40.22,40.33,66100.0,30.5583,30.6419,30.5508,30.6343,66100.0
2010-08-06 10:35:00,40.34,40.37,40.27,40.29,35300.0,30.6419,30.6647,30.5887,30.6039,35300.0
2010-08-06 10:40:00,40.27,40.28,40.15,40.16,62800.0,30.5887,30.5963,30.4976,30.5052,62800.0
2010-08-06 10:45:00,40.16,40.16,40.07,40.08,35900.0,30.5052,30.5052,30.4368,30.4444,35900.0
2010-08-06 10:50:00,40.07,40.14,40.04,40.13,56900.0,30.4368,30.49,30.414,30.4824,56900.0
2010-08-06 10:55:00,40.13,40.15,39.99,40.06,56500.0,30.4824,30.4976,30.376,30.4292,56500.0
2010-08-06 11:00:00,40.05,40.05,40.0,40.02,28800.0,30.4216,30.4216,30.3836,30.3988,28800.0
2010-08-06 11:05:00,40.02,40.04,40.0,40.03,55700.0,30.3988,30.414,30.3836,30.4064,55700.0
2010-08-06 11:10:00,40.03,40.07,40.02,40.03,23200.0,30.4064,30.4368,30.3988,30.4064,23200.0
2010-08-06 11:15:00,40.02,40.05,40.01,40.02,53700.0,30.3988,30.4216,30.3912,30.3988,53700.0
2010-08-06 11:20:00,40.02,40.07,40.02,40.07,27100.0,30.3988,30.4368,30.3988,30.4368,27100.0
2010-08-06 11:25:00,40.07,40.1,40.06,40.09,19500.0,30.4368,30.4596,30.4292,30.452,19500.0
2010-08-06 11:30:00,40.09,40.11,40.07,40.08,49900.0,30.452,30.4672,30.4368,30.4444,49900.0
2010-08-06 11:35:00,40.08,40.11,40.03,40.03,23500.0,30.4444,30.4672,30.4064,30.4064,23500.0
2010-08-06 11:40:00,40.04,40.06,40.03,40.06,101400.0,30.414,30.4292,30.4064,30.4292,101400.0
2010-08-06 11:45:00,40.05,40.05,40.01,40.03,29900.0,30.4216,30.4216,30.3912,30.4064,29900.0
2010-08-06 11:50:00,40.02,40.1,40.02,40.1,59900.0,30.3988,30.4596,30.3988,30.4596,59900.0
2010-08-06 11:55:00,40.09,40.09,40.03,40.03,10000.0,30.452,30.452,30.4064,30.4064,10000.0
2010-08-06 12:00:00,40.03,40.04,40.0,40.0,24800.0,30.4064,30.414,30.3836,30.3836,24800.0
2010-08-06 12:05:00,40.01,40.06,40.01,40.04,25900.0,30.3912,30.4292,30.3912,30.414,25900.0
2010-08-06 12:10:00,40.04,40.06,40.01,40.06,8800.0,30.414,30.4292,30.3912,30.4292,8800.0
2010-08-06 12:15:00,40.06,40.06,40.03,40.05,9900.0,30.4292,30.4292,30.4064,30.4216,9900.0
2010-08-06 12:20:00,40.05,40.05,40.02,40.03,40900.0,30.4216,30.4216,30.3988,30.4064,40900.0
2010-08-06 12:25:00,40.04,40.06,40.02,40.06,46600.0,30.414,30.4292,30.3988,30.4292,46600.0
2010-08-06 12:30:00,40.05,40.12,40.05,40.06,80400.0,30.4216,30.4748,30.4216,30.4292,80400.0
2010-08-06 12:35:00,40.05,40.08,40.04,40.08,26500.0,30.4216,30.4444,30.414,30.4444,26500.0
2010-08-06 12:40:00,40.07,40.1,40.03,40.06,31200.0,30.4368,30.4596,30.4064,30.4292,31200.0
2010-08-06 12:45:00,40.06,40.07,40.04,40.07,15600.0,30.4292,30.4368,30.414,30.4368,15600.0
2010-08-06 12:50:00,40.06,40.1,40.06,40.09,14400.0,30.4292,30.4596,30.4292,30.452,14400.0
2010-08-06 12:55:00,40.08,40.08,40.0,40.07,51700.0,30.4444,30.4444,30.3836,30.4368,51700.0
2010-08-06 13:00:00,40.07,40.11,40.07,40.09,23700.0,30.4368,30.4672,30.4368,30.452,23700.0
2010-08-06 13:05:00,40.09,40.12,40.07,40.08,34400.0,30.452,30.4748,30.4368,30.4444,34400.0
2010-08-06 13:10:00,40.09,40.24,40.02,40.09,209000.0,30.452,30.5659,30.3988,30.452,209000.0
2010-08-06 13:15:00,40.09,40.1,40.06,40.07,16900.0,30.452,30.4596,30.4292,30.4368,16900.0
2010-08-06 13:20:00,40.08,40.12,40.07,40.11,41000.0,30.4444,30.4748,30.4368,30.4672,41000.0
2010-08-06 13:25:00,40.11,40.11,40.08,40.1,18200.0,30.4672,30.4672,30.4444,30.4596,18200.0
2010-08-06 13:30:00,40.1,40.12,40.07,40.08,25000.0,30.4596,30.4748,30.4368,30.4444,25000.0
2010-08-06 13:35:00,40.08,40.1,40.06,40.07,34600.0,30.4444,30.4596,30.4292,30.4368,34600.0
2010-08-06 13:40:00,40.08,40.1,40.08,40.1,21300.0,30.4444,30.4596,30.4444,30.4596,21300.0
2010-08-06 13:45:00,40.1,40.14,40.1,40.13,49700.0,30.4596,30.49,30.4596,30.4824,49700.0
2010-08-06 13:50:00,40.14,40.14,40.1,40.12,67000.0,30.49,30.49,30.4596,30.4748,67000.0
2010-08-06 13:55:00,40.12,40.19,40.12,40.16,11700.0,30.4748,30.528,30.4748,30.5052,11700.0
2010-08-06 14:00:00,40.15,40.16,40.11,40.16,15700.0,30.4976,30.5052,30.4672,30.5052,15700.0
2010-08-06 14:05:00,40.15,40.17,40.15,40.17,17700.0,30.4976,30.5128,30.4976,30.5128,17700.0
2010-08-06 14:10:00,40.17,40.21,40.16,40.2,31800.0,30.5128,30.5432,30.5052,30.5356,31800.0
2010-08-06 14:15:00,40.2,40.21,40.17,40.18,14200.0,30.5356,30.5432,30.5128,30.5204,14200.0
2010-08-06 14:20:00,40.19,40.21,40.16,40.17,35400.0,30.528,30.5432,30.5052,30.5128,35400.0
2010-08-06 14:25:00,40.17,40.23,40.17,40.23,26100.0,30.5128,30.5583,30.5128,30.5583,26100.0
2010-08-06 14:30:00,40.22,40.24,40.17,40.17,40800.0,30.5508,30.5659,30.5128,30.5128,40800.0
2010-08-06 14:35:00,40.18,40.18,40.17,40.18,24300.0,30.5204,30.5204,30.5128,30.5204,24300.0
2010-08-06 14:40:00,40.18,40.26,40.18,40.25,80300.0,30.5204,30.5811,30.5204,30.5735,80300.0
2010-08-06 14:45:00,40.26,40.29,40.19,40.25,86100.0,30.5811,30.6039,30.528,30.5735,86100.0
2010-08-06 14:50:00,40.25,40.3,40.21,40.22,87900.0,30.5735,30.6115,30.5432,30.5508,87900.0
2010-08-06 14:55:00,40.22,40.24,40.18,40.2,57100.0,30.5508,30.5659,30.5204,30.5356,57100.0
2010-08-06 15:00:00,40.21,40.26,40.18,40.23,46000.0,30.5432,30.5811,30.5204,30.5583,46000.0
2010-08-06 15:05:00,40.23,40.28,40.22,40.26,51500.0,30.5583,30.5963,30.5508,30.5811,51500.0
2010-08-06 15:10:00,40.26,40.28,40.19,40.21,31600.0,30.5811,30.5963,30.528,30.5432,31600.0
2010-08-06 15:15:00,40.21,40.28,40.21,40.28,29700.0,30.5432,30.5963,30.5432,30.5963,29700.0
2010-08-06 15:20:00,40.28,40.3,40.24,40.3,28700.0,30.5963,30.6115,30.5659,30.6115,28700.0
2010-08-06 15:25:00,40.29,40.34,40.25,40.26,41900.0,30.6039,30.6419,30.5735,30.5811,41900.0
2010-08-06 15:30:00,40.26,40.3,40.17,40.18,120500.0,30.5811,30.6115,30.5128,30.5204,120500.0
2010-08-06 15:35:00,40.18,40.23,40.17,40.21,63500.0,30.5204,30.5583,30.5128,30.5432,63500.0
2010-08-06 15:40:00,40.2,40.22,40.17,40.19,79300.0,30.5356,30.5508,30.5128,30.528,79300.0
2010-08-06 15:45:00,40.19,40.23,40.13,40.23,82600.0,30.528,30.5583,30.4824,30.5583,82600.0
2010-08-06 15:50:00,40.23,40.24,40.17,40.22,73700.0,30.5583,30.5659,30.5128,30.5508,73700.0
2010-08-06 15:55:00,40.21,40.27,40.21,40.24,103300.0,30.5432,30.5887,30.5432,30.5659,103300.0
2010-08-09 09:30:00,40.06,40.35,39.99,40.35,211700.0,30.4292,30.6495,30.376,30.6495,211700.0
2010-08-09 09:35:00,40.34,40.4,40.32,40.38,26400.0,30.6419,30.6875,30.6267,30.6723,26400.0
2010-08-09 09:40:00,40.37,40.39,40.25,40.37,38100.0,30.6647,30.6799,30.5735,30.6647,38100.0
2010-08-09 09:45:00,40.37,40.37,40.29,40.35,30300.0,30.6647,30.6647,30.6039,30.6495,30300.0
2010-08-09 09:50:00,40.36,40.39,40.32,40.36,11900.0,30.6571,30.6799,30.6267,30.6571,11900.0
2010-08-09 09:55:00,40.36,40.36,40.28,40.36,9900.0,30.6571,30.6571,30.5963,30.6571,9900.0
2010-08-09 10:00:00,40.37,40.4,40.34,40.35,29600.0,30.6647,30.6875,30.6419,30.6495,29600.0
2010-08-09 10:05:00,40.35,40.45,40.35,40.39,69900.0,30.6495,30.7255,30.6495,30.6799,69900.0
2010-08-09 10:10:00,40.4,40.45,40.39,40.42,24800.0,30.6875,30.7255,30.6799,30.7027,24800.0
2010-08-09 10:15:00,40.41,40.43,40.4,40.41,14600.0,30.6951,30.7103,30.6875,30.6951,14600.0
2010-08-09 10:20:00,40.41,40.42,40.39,40.42,41400.0,30.6951,30.7027,30.6799,30.7027,41400.0
2010-08-09 10:25:00,40.42,40.42,40.34,40.38,30600.0,30.7027,30.7027,30.6419,30.6723,30600.0
2010-08-09 10:30:00,40.39,40.39,40.34,40.37,33200.0,30.6799,30.6799,30.6419,30.6647,33200.0
2010-08-09 10:35:00,40.38,40.42,40.38,40.42,48000.0,30.6723,30.7027,30.6723,30.7027,48000.0
2010-08-09 10:40:00,40.42,40.49,40.41,40.49,161800.0,30.7027,30.7558,30.6951,30.7558,161800.0
2010-08-09 10:45:00,40.49,40.58,40.48,40.55,97600.0,30.7558,30.8242,30.7482,30.8014,97600.0
2010-08-09 10:50:00,40.56,40.63,40.54,40.63,56800.0,30.809,30.8622,30.7938,30.8622,56800.0
2010-08-09 10:55:00,40.63,40.75,40.61,40.74,76600.0,30.8622,30.9533,30.847,30.9457,76600.0
2010-08-09 11:00:00,40.73,40.74,40.63,40.66,44800.0,30.9381,30.9457,30.8622,30.885,44800.0
2010-08-09 11:05:00,40.66,40.67,40.6,40.63,36400.0,30.885,30.8926,30.8394,30.8622,36400.0
2010-08-09 11:10:00,40.63,40.7,40.62,40.7,35700.0,30.8622,30.9154,30.8546,30.9154,35700.0
2010-08-09 11:15:00,40.7,40.72,40.67,40.72,24400.0,30.9154,30.9305,30.8926,30.9305,24400.0
2010-08-09 11:20:00,40.72,40.75,40.66,40.67,35800.0,30.9305,30.9533,30.885,30.8926,35800.0
2010-08-09 11:25:00,40.67,40.67,40.6,40.62,29900.0,30.8926,30.8926,30.8394,30.8546,29900.0
2010-08-09 11:30:00,40.62,40.7,40.62,40.69,23100.0,30.8546,30.9154,30.8546,30.9078,23100.0
2010-08-09 11:35:00,40.68,40.69,40.63,40.64,19300.0,30.9002,30.9078,30.8622,30.8698,19300.0
2010-08-09 11:40:00,40.64,40.64,40.61,40.64,15200.0,30.8698,30.8698,30.847,30.8698,15200.0
2010-08-09 11:45:00,40.63,40.64,40.55,40.55,31400.0,30.8622,30.8698,30.8014,30.8014,31400.0
2010-08-09 11:50:00,40.56,40.57,40.53,40.54,18400.0,30.809,30.8166,30.7862,30.7938,18400.0
2010-08-09 11:55:00,40.54,40.57,40.53,40.56,7700.0,30.7938,30.8166,30.7862,30.809,7700.0
2010-08-09 12:00:00,40.56,40.57,40.53,40.54,10600.0,30.809,30.8166,30.7862,30.7938,10600.0
2010-08-09 12:05:00,40.53,40.55,40.52,40.55,11600.0,30.7862,30.8014,30.7786,30.8014,11600.0
2010-08-09 12:10:00,40.55,40.56,40.51,40.53,25100.0,30.8014,30.809,30.771,30.7862,25100.0
2010-08-09 12:15:00,40.54,40.55,40.51,40.51,13200.0,30.7938,30.8014,30.771,30.771,13200.0
2010-08-09 12:20:00,40.51,40.51,40.44,40.45,13000.0,30.771,30.771,30.7179,30.7255,13000.0
2010-08-09 12:25:00,40.44,40.5,40.44,40.46,49400.0,30.7179,30.7634,30.7179,30.7331,49400.0
2010-08-09 12:30:00,40.46,40.47,40.42,40.44,41100.0,30.7331,30.7406,30.7027,30.7179,41100.0
2010-08-09 12:35:00,40.44,40.45,40.43,40.43,6100.0,30.7179,30.7255,30.7103,30.7103,6100.0
2010-08-09 12:40:00,40.44,40.47,40.43,40.43,10000.0,30.7179,30.7406,30.7103,30.7103,10000.0
2010-08-09 12:45:00,40.44,40.45,40.4,40.41,19100.0,30.7179,30.7255,30.6875,30.6951,19100.0
2010-08-09 12:50:00,40.41,40.46,40.38,40.45,49900.0,30.6951,30.7331,30.6723,30.7255,49900.0
2010-08-09 12:55:00,40.45,40.46,40.41,40.41,10900.0,30.7255,30.7331,30.6951,30.6951,10900.0
2010-08-09 13:00:00,40.42,40.47,40.42,40.46,25500.0,30.7027,30.7406,30.7027,30.7331,25500.0
2010-08-09 13:05:00,40.47,40.47,40.43,40.44,9500.0,30.7406,30.7406,30.7103,30.7179,9500.0
2010-08-09 13:10:00,40.46,40.47,40.44,40.46,9000.0,30.7331,30.7406,30.7179,30.7331,9000.0
2010-08-09 13:15:00,40.46,40.49,40.43,40.49,46400.0,30.7331,30.7558,30.7103,30.7558,46400.0
2010-08-09 13:20:00,40.49,40.5,40.47,40.49,23300.0,30.7558,30.7634,30.7406,30.7558,23300.0
2010-08-09 13:25:00,40.49,40.5,40.47,40.49,8300.0,30.7558,30.7634,30.7406,30.7558,8300.0
2010-08-09 13:30:00,40.48,40.49,40.47,40.49,8700.0,30.7482,30.7558,30.7406,30.7558,8700.0
2010-08-09 13:35:00,40.49,40.5,40.48,40.48,20500.0,30.7558,30.7634,30.7482,30.7482,20500.0
2010-08-09 13:40:00,40.48,40.49,40.48,40.49,42200.0,30.7482,30.7558,30.7482,30.7558,42200.0
2010-08-09 13:45:00,40.49,40.49,40.44,40.46,38600.0,30.7558,30.7558,30.7179,30.7331,38600.0
2010-08-09 13:50:00,40.46,40.5,40.46,40.48,81100.0,30.7331,30.7634,30.7331,30.7482,81100.0
2010-08-09 13:55:00,40.47,40.48,40.46,40.47,20400.0,30.7406,30.7482,30.7331,30.7406,20400.0
2010-08-09 14:00:00,40.47,40.48,40.44,40.44,26600.0,30.7406,30.7482,30.7179,30.7179,26600.0
2010-08-09 14:05:00,40.44,40.47,40.44,40.44,9100.0,30.7179,30.7406,30.7179,30.7179,9100.0
2010-08-09 14:10:00,40.44,40.44,40.4,40.43,19000.0,30.7179,30.7179,30.6875,30.7103,19000.0
2010-08-09 14:15:00,40.43,40.48,40.42,40.47,13200.0,30.7103,30.7482,30.7027,30.7406,13200.0
2010-08-09 14:20:00,40.47,40.56,40.47,40.56,71000.0,30.7406,30.809,30.7406,30.809,71000.0
2010-08-09 14:25:00,40.56,40.58,40.52,40.53,18300.0,30.809,30.8242,30.7786,30.7862,18300.0
2010-08-09 14:30:00,40.52,40.6,40.52,40.54,27900.0,30.7786,30.8394,30.7786,30.7938,27900.0
2010-08-09 14:35:00,40.54,40.6,40.52,40.59,77800.0,30.7938,30.8394,30.7786,30.8318,77800.0
2010-08-09 14:40:00,40.59,40.63,40.58,40.58,28400.0,30.8318,30.8622,30.8242,30.8242,28400.0
2010-08-09 14:45:00,40.58,40.62,40.58,40.61,21200.0,30.8242,30.8546,30.8242,30.847,21200.0
2010-08-09 14:50:00,40.61,40.61,40.59,40.61,21400.0,30.847,30.847,30.8318,30.847,21400.0
2010-08-09 14:55:00,40.61,40.65,40.61,40.65,8800.0,30.847,30.8774,30.847,30.8774,8800.0
2010-08-09 15:00:00,40.65,40.67,40.64,40.65,47700.0,30.8774,30.8926,30.8698,30.8774,47700.0
2010-08-09 15:05:00,40.65,40.68,40.65,40.67,24500.0,30.8774,30.9002,30.8774,30.8926,24500.0
2010-08-09 15:10:00,40.66,40.67,40.56,40.57,19800.0,30.885,30.8926,30.809,30.8166,19800.0
2010-08-09 15:15:00,40.56,40.59,40.56,40.59,8900.0,30.809,30.8318,30.809,30.8318,8900.0
2010-08-09 15:20:00,40.59,40.59,40.55,40.55,22700.0,30.8318,30.8318,30.8014,30.8014,22700.0
2010-08-09 15:25:00,40.55,40.58,40.53,40.58,66400.0,30.8014,30.8242,30.7862,30.8242,66400.0
2010-08-09 15:30:00,40.58,40.6,40.54,40.57,35600.0,30.8242,30.8394,30.7938,30.8166,35600.0
2010-08-09 15:35:00,40.57,40.6,40.56,40.58,30800.0,30.8166,30.8394,30.809,30.8242,30800.0
2010-08-09 15:40:00,40.59,40.61,40.57,40.59,35900.0,30.8318,30.847,30.8166,30.8318,35900.0
2010-08-09 15:45:00,40.59,40.6,40.55,40.58,50800.0,30.8318,30.8394,30.8014,30.8242,50800.0
2010-08-09 15:50:00,40.58,40.6,40.53,40.55,60800.0,30.8242,30.8394,30.7862,30.8014,60800.0
2010-08-09 15:55:00,40.55,40.6,40.54,40.6,70000.0,30.8014,30.8394,30.7938,30.8394,70000.0
2010-08-10 09:30:00,39.85,40.3,39.7,40.17,190400.0,30.2697,30.6115,30.1558,30.5128,190400.0
2010-08-10 09:35:00,40.18,40.18,39.93,40.15,75200.0,30.5204,30.5204,30.3305,30.4976,75200.0
2010-08-10 09:40:00,40.17,40.3,39.97,40.3,41100.0,30.5128,30.6115,30.3609,30.6115,41100.0
2010-08-10 09:45:00,40.3,40.34,40.2,40.31,52400.0,30.6115,30.6419,30.5356,30.6191,52400.0
2010-08-10 09:50:00,40.32,40.41,40.3,40.34,67000.0,30.6267,30.6951,30.6115,30.6419,67000.0
2010-08-10 09:55:00,40.35,40.37,40.25,40.26,49700.0,30.6495,30.6647,30.5735,30.5811,49700.0
2010-08-10 10:00:00,40.26,40.39,40.21,40.37,48500.0,30.5811,30.6799,30.5432,30.6647,48500.0
2010-08-10 10:05:00,40.38,40.47,40.33,40.46,38300.0,30.6723,30.7406,30.6343,30.7331,38300.0
2010-08-10 10:10:00,40.47,40.53,40.46,40.51,77900.0,30.7406,30.7862,30.7331,30.771,77900.0
2010-08-10 10:15:00,40.5,40.51,40.46,40.49,77000.0,30.7634,30.771,30.7331,30.7558,77000.0
2010-08-10 10:20:00,40.49,40.49,40.43,40.49,40700.0,30.7558,30.7558,30.7103,30.7558,40700.0
2010-08-10 10:25:00,40.49,40.52,40.46,40.48,48700.0,30.7558,30.7786,30.7331,30.7482,48700.0
2010-08-10 10:30:00,40.48,40.5,40.45,40.46,38600.0,30.7482,30.7634,30.7255,30.7331,38600.0
2010-08-10 10:35:00,40.46,40.49,40.44,40.44,27900.0,30.7331,30.7558,30.7179,30.7179,27900.0
2010-08-10 10:40:00,40.44,40.48,40.37,40.38,43500.0,30.7179,30.7482,30.6647,30.6723,43500.0
2010-08-10 10:45:00,40.38,40.4,40.33,40.38,75700.0,30.6723,30.6875,30.6343,30.6723,75700.0
2010-08-10 10:50:00,40.38,40.38,40.32,40.32,58900.0,30.6723,30.6723,30.6267,30.6267,58900.0
2010-08-10 10:55:00,40.32,40.41,40.32,40.41,31900.0,30.6267,30.6951,30.6267,30.6951,31900.0
2010-08-10 11:00:00,40.4,40.44,40.4,40.4,23600.0,30.6875,30.7179,30.6875,30.6875,23600.0
2010-08-10 11:05:00,40.4,40.45,40.4,40.44,24600.0,30.6875,30.7255,30.6875,30.7179,24600.0
2010-08-10 11:10:00,40.42,40.45,40.42,40.44,14200.0,30.7027,30.7255,30.7027,30.7179,14200.0
2010-08-10 11:15:00,40.43,40.48,40.43,40.46,18400.0,30.7103,30.7482,30.7103,30.7331,18400.0
2010-08-10 11:20:00,40.45,40.46,40.4,40.41,29900.0,30.7255,30.7331,30.6875,30.6951,29900.0
2010-08-10 11:25:00,40.41,40.42,40.36,40.36,79500.0,30.6951,30.7027,30.6571,30.6571,79500.0
2010-08-10 11:30:00,40.37,40.42,40.34,40.41,42100.0,30.6647,30.7027,30.6419,30.6951,42100.0
2010-08-10 11:35:00,40.41,40.5,40.4,40.5,36400.0,30.6951,30.7634,30.6875,30.7634,36400.0
2010-08-10 11:40:00,40.5,40.51,40.47,40.51,48300.0,30.7634,30.771,30.7406,30.771,48300.0
2010-08-10 11:45:00,40.52,40.54,40.5,40.51,11000.0,30.7786,30.7938,30.7634,30.771,11000.0
2010-08-10 11:50:00,40.51,40.51,40.47,40.49,64100.0,30.771,30.771,30.7406,30.7558,64100.0
2010-08-10 11:55:00,40.49,40.52,40.49,40.51,24100.0,30.7558,30.7786,30.7558,30.771,24100.0
2010-08-10 12:00:00,40.51,40.52,40.41,40.42,31700.0,30.771,30.7786,30.6951,30.7027,31700.0
2010-08-10 12:05:00,40.41,40.47,40.41,40.47,19400.0,30.6951,30.7406,30.6951,30.7406,19400.0
2010-08-10 12:10:00,40.46,40.47,40.44,40.47,20000.0,30.7331,30.7406,30.7179,30.7406,20000.0
2010-08-10 12:15:00,40.47,40.47,40.46,40.47,3600.0,30.7406,30.7406,30.7331,30.7406,3600.0
2010-08-10 12:20:00,40.47,40.51,40.46,40.5,29800.0,30.7406,30.771,30.7331,30.7634,29800.0
2010-08-10 12:25:00,40.49,40.51,40.49,40.5,8500.0,30.7558,30.771,30.7558,30.7634,8500.0
2010-08-10 12:30:00,40.5,40.51,40.46,40.46,36000.0,30.7634,30.771,30.7331,30.7331,36000.0
2010-08-10 12:35:00,40.46,40.47,40.46,40.46,9600.0,30.7331,30.7406,30.7331,30.7331,9600.0
2010-08-10 12:40:00,40.47,40.47,40.46,40.46,6600.0,30.7406,30.7406,30.7331,30.7331,6600.0
2010-08-10 12:45:00,40.46,40.5,40.46,40.48,51600.0,30.7331,30.7634,30.7331,30.7482,51600.0
2010-08-10 12:50:00,40.49,40.49,40.45,40.46,10400.0,30.7558,30.7558,30.7255,30.7331,10400.0
2010-08-10 12:55:00,40.45,40.46,40.45,40.45,10600.0,30.7255,30.7331,30.7255,30.7255,10600.0
2010-08-10 13:00:00,40.45,40.46,40.44,40.45,26700.0,30.7255,30.7331,30.7179,30.7255,26700.0
2010-08-10 13:05:00,40.46,40.46,40.45,40.45,3500.0,30.7331,30.7331,30.7255,30.7255,3500.0
2010-08-10 13:10:00,40.45,40.46,40.45,40.45,3500.0,30.7255,30.7331,30.7255,30.7255,3500.0
2010-08-10 13:15:00,40.45,40.46,40.42,40.43,38600.0,30.7255,30.7331,30.7027,30.7103,38600.0
2010-08-10 13:20:00,40.42,40.42,40.39,40.4,20700.0,30.7027,30.7027,30.6799,30.6875,20700.0
2010-08-10 13:25:00,40.4,40.4,40.38,40.38,45600.0,30.6875,30.6875,30.6723,30.6723,45600.0
2010-08-10 13:30:00,40.39,40.4,40.36,40.4,44100.0,30.6799,30.6875,30.6571,30.6875,44100.0
2010-08-10 13:35:00,40.4,40.4,40.36,40.36,24600.0,30.6875,30.6875,30.6571,30.6571,24600.0
2010-08-10 13:40:00,40.36,40.39,40.35,40.39,22700.0,30.6571,30.6799,30.6495,30.6799,22700.0
2010-08-10 13:45:00,40.39,40.42,40.39,40.42,21600.0,30.6799,30.7027,30.6799,30.7027,21600.0
2010-08-10 13:50:00,40.41,40.45,40.41,40.44,17300.0,30.6951,30.7255,30.6951,30.7179,17300.0
2010-08-10 13:55:00,40.45,40.46,40.41,40.45,33900.0,30.7255,30.7331,30.6951,30.7255,33900.0
2010-08-10 14:00:00,40.44,40.45,40.43,40.44,43500.0,30.7179,30.7255,30.7103,30.7179,43500.0
2010-08-10 14:05:00,40.44,40.5,40.43,40.5,79300.0,30.7179,30.7634,30.7103,30.7634,79300.0
2010-08-10 14:10:00,40.49,40.55,40.49,40.55,41100.0,30.7558,30.8014,30.7558,30.8014,41100.0
2010-08-10 14:15:00,40.54,40.67,40.53,40.57,83700.0,30.7938,30.8926,30.7862,30.8166,83700.0
2010-08-10 14:20:00,40.58,40.61,40.49,40.53,75400.0,30.8242,30.847,30.7558,30.7862,75400.0
2010-08-10 14:25:00,40.53,40.55,40.48,40.54,55000.0,30.7862,30.8014,30.7482,30.7938,55000.0
2010-08-10 14:30:00,40.54,40.69,40.54,40.61,34500.0,30.7938,30.9078,30.7938,30.847,34500.0
2010-08-10 14:35:00,40.6,40.67,40.54,40.63,29100.0,30.8394,30.8926,30.7938,30.8622,29100.0
2010-08-10 14:40:00,40.63,40.74,40.62,40.69,58900.0,30.8622,30.9457,30.8546,30.9078,58900.0
2010-08-10 14:45:00,40.71,40.73,40.65,40.65,21900.0,30.923,30.9381,30.8774,30.8774,21900.0
2010-08-10 14:50:00,40.66,40.66,40.56,40.59,31000.0,30.885,30.885,30.809,30.8318,31000.0
2010-08-10 14:55:00,40.59,40.59,40.54,40.55,34900.0,30.8318,30.8318,30.7938,30.8014,34900.0
2010-08-10 15:00:00,40.54,40.59,40.53,40.55,33600.0,30.7938,30.8318,30.7862,30.8014,33600.0
2010-08-10 15:05:00,40.55,40.59,40.52,40.59,31300.0,30.8014,30.8318,30.7786,30.8318,31300.0
2010-08-10 15:10:00,40.59,40.6,40.45,40.45,40100.0,30.8318,30.8394,30.7255,30.7255,40100.0
2010-08-10 15:15:00,40.46,40.5,40.46,40.47,52000.0,30.7331,30.7634,30.7331,30.7406,52000.0
2010-08-10 15:20:00,40.47,40.52,40.47,40.5,44100.0,30.7406,30.7786,30.7406,30.7634,44100.0
2010-08-10 15:25:00,40.51,40.55,40.47,40.51,51200.0,30.771,30.8014,30.7406,30.771,51200.0
2010-08-10 15:30:00,40.52,40.54,40.49,40.52,42300.0,30.7786,30.7938,30.7558,30.7786,42300.0
2010-08-10 15:35:00,40.52,40.57,40.5,40.52,65900.0,30.7786,30.8166,30.7634,30.7786,65900.0
2010-08-10 15:40:00,40.53,40.57,40.51,40.55,48900.0,30.7862,30.8166,30.771,30.8014,48900.0
2010-08-10 15:45:00,40.55,40.57,40.49,40.5,51100.0,30.8014,30.8166,30.7558,30.7634,51100.0
2010-08-10 15:50:00,40.5,40.5,40.43,40.48,58700.0,30.7634,30.7634,30.7103,30.7482,58700.0
2010-08-10 15:55:00,40.48,40.53,40.43,40.43,127500.0,30.7482,30.7862,30.7103,30.7103,127500.0
2010-08-11 09:30:00,39.86,40.07,39.79,40.0,95000.0,30.2773,30.4368,30.2241,30.3836,95000.0
2010-08-11 09:35:00,39.99,40.07,39.93,40.06,54700.0,30.376,30.4368,30.3305,30.4292,54700.0
2010-08-11 09:40:00,40.05,40.08,39.98,40.06,35900.0,30.4216,30.4444,30.3685,30.4292,35900.0
2010-08-11 09:45:00,40.04,40.05,39.97,40.04,109800.0,30.414,30.4216,30.3609,30.414,109800.0
2010-08-11 09:50:00,40.04,40.04,39.99,40.01,25800.0,30.414,30.414,30.376,30.3912,25800.0
2010-08-11 09:55:00,40.0,40.06,39.99,40.03,51500.0,30.3836,30.4292,30.376,30.4064,51500.0
2010-08-11 10:00:00,40.03,40.08,40.0,40.08,36900.0,30.4064,30.4444,30.3836,30.4444,36900.0
2010-08-11 10:05:00,40.06,40.16,40.05,40.15,42400.0,30.4292,30.5052,30.4216,30.4976,42400.0
2010-08-11 10:10:00,40.15,40.19,40.1,40.19,71700.0,30.4976,30.528,30.4596,30.528,71700.0
2010-08-11 10:15:00,40.17,40.17,40.01,40.02,53700.0,30.5128,30.5128,30.3912,30.3988,53700.0
2010-08-11 10:20:00,40.01,40.06,39.99,40.03,46400.0,30.3912,30.4292,30.376,30.4064,46400.0
2010-08-11 10:25:00,40.02,40.03,39.98,39.99,56800.0,30.3988,30.4064,30.3685,30.376,56800.0
2010-08-11 10:30:00,40.0,40.02,39.98,40.0,79500.0,30.3836,30.3988,30.3685,30.3836,79500.0
2010-08-11 10:35:00,39.99,40.0,39.99,39.99,26900.0,30.376,30.3836,30.376,30.376,26900.0
2010-08-11 10:40:00,39.99,40.0,39.96,39.98,32200.0,30.376,30.3836,30.3533,30.3685,32200.0
2010-08-11 10:45:00,39.99,39.99,39.94,39.96,20800.0,30.376,30.376,30.3381,30.3533,20800.0
2010-08-11 10:50:00,39.96,39.97,39.91,39.91,115800.0,30.3533,30.3609,30.3153,30.3153,115800.0
2010-08-11 10:55:00,39.91,39.92,39.85,39.9,62000.0,30.3153,30.3229,30.2697,30.3077,62000.0
2010-08-11 11:00:00,39.88,39.9,39.82,39.86,41600.0,30.2925,30.3077,30.2469,30.2773,41600.0
2010-08-11 11:05:00,39.86,39.9,39.85,39.86,73700.0,30.2773,30.3077,30.2697,30.2773,73700.0
2010-08-11 11:10:00,39.85,39.89,39.81,39.82,62300.0,30.2697,30.3001,30.2393,30.2469,62300.0
2010-08-11 11:15:00,39.82,39.83,39.75,39.77,20300.0,30.2469,30.2545,30.1937,30.2089,20300.0
2010-08-11 11:20:00,39.76,39.78,39.74,39.75,77100.0,30.2013,30.2165,30.1861,30.1937,77100.0
2010-08-11 11:25:00,39.74,39.81,39.72,39.8,42000.0,30.1861,30.2393,30.171,30.2317,42000.0
2010-08-11 11:30:00,39.81,39.88,39.8,39.86,20800.0,30.2393,30.2925,30.2317,30.2773,20800.0
2010-08-11 11:35:00,39.86,39.87,39.8,39.8,11000.0,30.2773,30.2849,30.2317,30.2317,11000.0
2010-08-11 11:40:00,39.8,39.81,39.8,39.81,7700.0,30.2317,30.2393,30.2317,30.2393,7700.0
2010-08-11 11:45:00,39.81,39.81,39.8,39.8,8400.0,30.2393,30.2393,30.2317,30.2317,8400.0
2010-08-11 11:50:00,39.81,39.9,39.72,39.76,58900.0,30.2393,30.3077,30.171,30.2013,58900.0
2010-08-11 11:55:00,39.75,39.77,39.75,39.77,10200.0,30.1937,30.2089,30.1937,30.2089,10200.0
2010-08-11 12:00:00,39.77,39.85,39.77,39.85,26700.0,30.2089,30.2697,30.2089,30.2697,26700.0
2010-08-11 12:05:00,39.84,39.91,39.84,39.91,21400.0,30.2621,30.3153,30.2621,30.3153,21400.0
2010-08-11 12:10:00,39.91,39.94,39.85,39.88,42500.0,30.3153,30.3381,30.2697,30.2925,42500.0
2010-08-11 12:15:00,39.88,39.9,39.87,39.88,9100.0,30.2925,30.3077,30.2849,30.2925,9100.0
2010-08-11 12:20:00,39.86,39.87,39.85,39.87,6000.0,30.2773,30.2849,30.2697,30.2849,6000.0
2010-08-11 12:25:00,39.86,39.87,39.82,39.82,7500.0,30.2773,30.2849,30.2469,30.2469,7500.0
2010-08-11 12:30:00,39.82,39.83,39.81,39.82,8200.0,30.2469,30.2545,30.2393,30.2469,8200.0
2010-08-11 12:35:00,39.82,39.87,39.81,39.86,20100.0,30.2469,30.2849,30.2393,30.2773,20100.0
2010-08-11 12:40:00,39.86,39.86,39.82,39.83,16500.0,30.2773,30.2773,30.2469,30.2545,16500.0
2010-08-11 12:45:00,39.83,39.86,39.83,39.86,8400.0,30.2545,30.2773,30.2545,30.2773,8400.0
2010-08-11 12:50:00,39.85,39.88,39.83,39.86,21200.0,30.2697,30.2925,30.2545,30.2773,21200.0
2010-08-11 12:55:00,39.85,39.85,39.8,39.81,9500.0,30.2697,30.2697,30.2317,30.2393,9500.0
2010-08-11 13:00:00,39.8,39.84,39.8,39.84,15600.0,30.2317,30.2621,30.2317,30.2621,15600.0
2010-08-11 13:05:00,39.84,39.9,39.83,39.88,17600.0,30.2621,30.3077,30.2545,30.2925,17600.0
2010-08-11 13:10:00,39.88,39.89,39.87,39.87,6900.0,30.2925,30.3001,30.2849,30.2849,6900.0
2010-08-11 13:15:00,39.88,39.93,39.87,39.93,31800.0,30.2925,30.3305,30.2849,30.3305,31800.0
2010-08-11 13:20:00,39.93,39.95,39.89,39.91,63600.0,30.3305,30.3457,30.3001,30.3153,63600.0
2010-08-11 13:25:00,39.91,39.94,39.9,39.94,23700.0,30.3153,30.3381,30.3077,30.3381,23700.0
2010-08-11 13:30:00,39.94,39.95,39.93,39.93,27500.0,30.3381,30.3457,30.3305,30.3305,27500.0
2010-08-11 13:35:00,39.92,40.0,39.92,39.98,39100.0,30.3229,30.3836,30.3229,30.3685,39100.0
2010-08-11 13:40:00,39.97,40.0,39.97,39.99,26500.0,30.3609,30.3836,30.3609,30.376,26500.0
2010-08-11 13:45:00,39.98,39.99,39.96,39.98,18300.0,30.3685,30.376,30.3533,30.3685,18300.0
2010-08-11 13:50:00,39.98,39.99,39.93,39.94,10000.0,30.3685,30.376,30.3305,30.3381,10000.0
2010-08-11 13:55:00,39.93,39.98,39.93,39.95,18300.0,30.3305,30.3685,30.3305,30.3457,18300.0
2010-08-11 14:00:00,39.96,39.98,39.94,39.94,17600.0,30.3533,30.3685,30.3381,30.3381,17600.0
2010-08-11 14:05:00,39.94,39.96,39.93,39.95,17300.0,30.3381,30.3533,30.3305,30.3457,17300.0
2010-08-11 14:10:00,39.95,39.96,39.94,39.94,8600.0,30.3457,30.3533,30.3381,30.3381,8600.0
2010-08-11 14:15:00,39.94,39.94,39.92,39.93,5300.0,30.3381,30.3381,30.3229,30.3305,5300.0
2010-08-11 14:20:00,39.92,39.99,39.92,39.98,25000.0,30.3229,30.376,30.3229,30.3685,25000.0
2010-08-11 14:25:00,39.97,40.0,39.96,39.99,32600.0,30.3609,30.3836,30.3533,30.376,32600.0
2010-08-11 14:30:00,39.99,39.99,39.97,39.97,13700.0,30.376,30.376,30.3609,30.3609,13700.0
2010-08-11 14:35:00,39.98,39.98,39.95,39.95,19700.0,30.3685,30.3685,30.3457,30.3457,19700.0
2010-08-11 14:40:00,39.95,39.96,39.93,39.93,13300.0,30.3457,30.3533,30.3305,30.3305,13300.0
2010-08-11 14:45:00,39.93,39.96,39.91,39.95,50200.0,30.3305,30.3533,30.3153,30.3457,50200.0
2010-08-11 14:50:00,39.94,39.95,39.88,39.89,17300.0,30.3381,30.3457,30.2925,30.3001,17300.0
2010-08-11 14:55:00,39.88,39.88,39.84,39.84,34200.0,30.2925,30.2925,30.2621,30.2621,34200.0
2010-08-11 15:00:00,39.85,39.91,39.84,39.91,44000.0,30.2697,30.3153,30.2621,30.3153,44000.0
2010-08-11 15:05:00,39.91,39.93,39.9,39.93,19300.0,30.3153,30.3305,30.3077,30.3305,19300.0
2010-08-11 15:10:00,39.92,39.93,39.91,39.91,33500.0,30.3229,30.3305,30.3153,30.3153,33500.0
2010-08-11 15:15:00,39.91,39.92,39.87,39.9,23600.0,30.3153,30.3229,30.2849,30.3077,23600.0
2010-08-11 15:20:00,39.9,39.91,39.87,39.87,42800.0,30.3077,30.3153,30.2849,30.2849,42800.0
2010-08-11 15:25:00,39.88,39.95,39.88,39.95,51300.0,30.2925,30.3457,30.2925,30.3457,51300.0
2010-08-11 15:30:00,39.94,40.05,39.94,40.03,70300.0,30.3381,30.4216,30.3381,30.4064,70300.0
2010-08-11 15:35:00,40.02,40.03,39.98,40.02,58300.0,30.3988,30.4064,30.3685,30.3988,58300.0
2010-08-11 15:40:00,40.01,40.02,39.97,39.99,69400.0,30.3912,30.3988,30.3609,30.376,69400.0
2010-08-11 15:45:00,39.99,40.03,39.99,39.99,94700.0,30.376,30.4064,30.376,30.376,94700.0
2010-08-11 15:50:00,39.99,40.0,39.97,39.98,88600.0,30.376,30.3836,30.3609,30.3685,88600.0
2010-08-11 15:55:00,39.98,40.02,39.97,39.99,147700.0,30.3685,30.3988,30.3609,30.376,147700.0
2010-08-12 09:30:00,39.31,39.39,39.18,39.35,187900.0,29.8595,29.9203,29.7608,29.8899,187900.0
2010-08-12 09:35:00,39.35,39.45,39.32,39.44,51200.0,29.8899,29.9659,29.8671,29.9583,51200.0
2010-08-12 09:40:00,39.45,39.48,39.39,39.45,24000.0,29.9659,29.9887,29.9203,29.9659,24000.0
2010-08-12 09:45:00,39.46,39.51,39.4,39.51,71200.0,29.9735,30.0114,29.9279,30.0114,71200.0
2010-08-12 09:50:00,39.51,39.51,39.48,39.51,40900.0,30.0114,30.0114,29.9887,30.0114,40900.0
2010-08-12 09:55:00,39.51,39.56,39.51,39.56,24100.0,30.0114,30.0494,30.0114,30.0494,24100.0
2010-08-12 10:00:00,39.57,39.58,39.54,39.54,61000.0,30.057,30.0646,30.0342,30.0342,61000.0
2010-08-12 10:05:00,39.55,39.57,39.47,39.48,41700.0,30.0418,30.057,29.9811,29.9887,41700.0
2010-08-12 10:10:00,39.48,39.49,39.38,39.38,60000.0,29.9887,29.9963,29.9127,29.9127,60000.0
2010-08-12 10:15:00,39.39,39.4,39.37,39.38,37900.0,29.9203,29.9279,29.9051,29.9127,37900.0
2010-08-12 10:20:00,39.37,39.38,39.32,39.36,80000.0,29.9051,29.9127,29.8671,29.8975,80000.0
2010-08-12 10:25:00,39.37,39.39,39.32,39.36,27400.0,29.9051,29.9203,29.8671,29.8975,27400.0
2010-08-12 10:30:00,39.35,39.36,39.28,39.28,34200.0,29.8899,29.8975,29.8367,29.8367,34200.0
2010-08-12 10:35:00,39.27,39.31,39.26,39.26,66100.0,29.8291,29.8595,29.8215,29.8215,66100.0
2010-08-12 10:40:00,39.26,39.34,39.26,39.31,80600.0,29.8215,29.8823,29.8215,29.8595,80600.0
2010-08-12 10:45:00,39.31,39.39,39.3,39.35,32000.0,29.8595,29.9203,29.8519,29.8899,32000.0
2010-08-12 10:50:00,39.36,39.47,39.34,39.44,23400.0,29.8975,29.9811,29.8823,29.9583,23400.0
2010-08-12 10:55:00,39.44,39.45,39.4,39.41,79900.0,29.9583,29.9659,29.9279,29.9355,79900.0
2010-08-12 11:00:00,39.41,39.43,39.37,39.37,42700.0,29.9355,29.9507,29.9051,29.9051,42700.0
2010-08-12 11:05:00,39.38,39.42,39.37,39.38,27300.0,29.9127,29.9431,29.9051,29.9127,27300.0
2010-08-12 11:10:00,39.38,39.44,39.36,39.44,11800.0,29.9127,29.9583,29.8975,29.9583,11800.0
2010-08-12 11:15:00,39.44,39.49,39.44,39.49,9000.0,29.9583,29.9963,29.9583,29.9963,9000.0
2010-08-12 11:20:00,39.48,39.51,39.46,39.5,22500.0,29.9887,30.0114,29.9735,30.0038,22500.0
2010-08-12 11:25:00,39.49,39.5,39.44,39.45,39100.0,29.9963,30.0038,29.9583,29.9659,39100.0
2010-08-12 11:30:00,39.45,39.5,39.44,39.45,48500.0,29.9659,30.0038,29.9583,29.9659,48500.0
2010-08-12 11:35:00,39.46,39.47,39.43,39.46,20700.0,29.9735,29.9811,29.9507,29.9735,20700.0
2010-08-12 11:40:00,39.45,39.48,39.44,39.45,68500.0,29.9659,29.9887,29.9583,29.9659,68500.0
2010-08-12 11:45:00,39.44,39.48,39.44,39.47,21700.0,29.9583,29.9887,29.9583,29.9811,21700.0
2010-08-12 11:50:00,39.46,39.49,39.44,39.47,48100.0,29.9735,29.9963,29.9583,29.9811,48100.0
2010-08-12 11:55:00,39.48,39.48,39.43,39.45,23900.0,29.9887,29.9887,29.9507,29.9659,23900.0
2010-08-12 12:00:00,39.45,39.45,39.39,39.43,42200.0,29.9659,29.9659,29.9203,29.9507,42200.0
2010-08-12 12:05:00,39.43,39.46,39.42,39.45,12700.0,29.9507,29.9735,29.9431,29.9659,12700.0
2010-08-12 12:10:00,39.45,39.45,39.43,39.45,3700.0,29.9659,29.9659,29.9507,29.9659,3700.0
2010-08-12 12:15:00,39.45,39.47,39.44,39.44,27900.0,29.9659,29.9811,29.9583,29.9583,27900.0
2010-08-12 12:20:00,39.45,39.46,39.44,39.45,7200.0,29.9659,29.9735,29.9583,29.9659,7200.0
2010-08-12 12:25:00,39.45,39.49,39.45,39.48,11300.0,29.9659,29.9963,29.9659,29.9887,11300.0
2010-08-12 12:30:00,39.48,39.5,39.47,39.47,11800.0,29.9887,30.0038,29.9811,29.9811,11800.0
2010-08-12 12:35:00,39.47,39.47,39.43,39.45,17600.0,29.9811,29.9811,29.9507,29.9659,17600.0
2010-08-12 12:40:00,39.44,39.49,39.43,39.49,11400.0,29.9583,29.9963,29.9507,29.9963,11400.0
2010-08-12 12:45:00,39.49,39.51,39.49,39.51,3200.0,29.9963,30.0114,29.9963,30.0114,3200.0
2010-08-12 12:50:00,39.51,39.53,39.5,39.53,20700.0,30.0114,30.0266,30.0038,30.0266,20700.0
2010-08-12 12:55:00,39.53,39.55,39.53,39.55,9700.0,30.0266,30.0418,30.0266,30.0418,9700.0
2010-08-12 13:00:00,39.54,39.58,39.54,39.57,10700.0,30.0342,30.0646,30.0342,30.057,10700.0
2010-08-12 13:05:00,39.56,39.56,39.5,39.5,26100.0,30.0494,30.0494,30.0038,30.0038,26100.0
2010-08-12 13:10:00,39.5,39.53,39.48,39.49,22400.0,30.0038,30.0266,29.9887,29.9963,22400.0
2010-08-12 13:15:00,39.48,39.49,39.37,39.41,68600.0,29.9887,29.9963,29.9051,29.9355,68600.0
2010-08-12 13:20:00,39.43,39.46,39.42,39.46,15400.0,29.9507,29.9735,29.9431,29.9735,15400.0
2010-08-12 13:25:00,39.46,39.47,39.46,39.46,4800.0,29.9735,29.9811,29.9735,29.9735,4800.0
2010-08-12 13:30:00,39.47,39.48,39.41,39.42,30100.0,29.9811,29.9887,29.9355,29.9431,30100.0
2010-08-12 13:35:00,39.43,39.45,39.42,39.44,7600.0,29.9507,29.9659,29.9431,29.9583,7600.0
2010-08-12 13:40:00,39.45,39.46,39.44,39.46,9100.0,29.9659,29.9735,29.9583,29.9735,9100.0
2010-08-12 13:45:00,39.46,39.47,39.46,39.47,10000.0,29.9735,29.9811,29.9735,29.9811,10000.0
2010-08-12 13:50:00,39.47,39.48,39.42,39.42,23500.0,29.9811,29.9887,29.9431,29.9431,23500.0
2010-08-12 13:55:00,39.42,39.42,39.33,39.33,57600.0,29.9431,29.9431,29.8747,29.8747,57600.0
2010-08-12 14:00:00,39.34,39.36,39.33,39.36,22900.0,29.8823,29.8975,29.8747,29.8975,22900.0
2010-08-12 14:05:00,39.36,39.49,39.35,39.46,85000.0,29.8975,29.9963,29.8899,29.9735,85000.0
2010-08-12 14:10:00,39.46,39.49,39.44,39.46,29500.0,29.9735,29.9963,29.9583,29.9735,29500.0
2010-08-12 14:15:00,39.46,39.48,39.46,39.46,14300.0,29.9735,29.9887,29.9735,29.9735,14300.0
2010-08-12 14:20:00,39.47,39.49,39.45,39.46,28500.0,29.9811,29.9963,29.9659,29.9735,28500.0
2010-08-12 14:25:00,39.47,39.49,39.46,39.49,23900.0,29.9811,29.9963,29.9735,29.9963,23900.0
2010-08-12 14:30:00,39.49,39.49,39.46,39.46,25900.0,29.9963,29.9963,29.9735,29.9735,25900.0
2010-08-12 14:35:00,39.46,39.47,39.42,39.44,24200.0,29.9735,29.9811,29.9431,29.9583,24200.0
2010-08-12 14:40:00,39.44,39.45,39.42,39.44,14200.0,29.9583,29.9659,29.9431,29.9583,14200.0
2010-08-12 14:45:00,39.45,39.45,39.44,39.45,21200.0,29.9659,29.9659,29.9583,29.9659,21200.0
2010-08-12 14:50:00,39.44,39.47,39.44,39.47,20500.0,29.9583,29.9811,29.9583,29.9811,20500.0
2010-08-12 14:55:00,39.46,39.48,39.46,39.47,19400.0,29.9735,29.9887,29.9735,29.9811,19400.0
2010-08-12 15:00:00,39.47,39.48,39.45,39.48,53900.0,29.9811,29.9887,29.9659,29.9887,53900.0
2010-08-12 15:05:00,39.48,39.49,39.46,39.49,21100.0,29.9887,29.9963,29.9735,29.9963,21100.0
2010-08-12 15:10:00,39.49,39.5,39.48,39.49,71100.0,29.9963,30.0038,29.9887,29.9963,71100.0
2010-08-12 15:15:00,39.49,39.53,39.46,39.47,82300.0,29.9963,30.0266,29.9735,29.9811,82300.0
2010-08-12 15:20:00,39.46,39.51,39.46,39.5,29200.0,29.9735,30.0114,29.9735,30.0038,29200.0
2010-08-12 15:25:00,39.51,39.53,39.47,39.5,37600.0,30.0114,30.0266,29.9811,30.0038,37600.0
2010-08-12 15:30:00,39.5,39.53,39.49,39.53,34200.0,30.0038,30.0266,29.9963,30.0266,34200.0
2010-08-12 15:35:00,39.52,39.53,39.48,39.5,48900.0,30.019,30.0266,29.9887,30.0038,48900.0
2010-08-12 15:40:00,39.49,39.49,39.41,39.44,59400.0,29.9963,29.9963,29.9355,29.9583,59400.0
2010-08-12 15:45:00,39.45,39.49,39.43,39.46,72800.0,29.9659,29.9963,29.9507,29.9735,72800.0
2010-08-12 15:50:00,39.46,39.47,39.43,39.45,57100.0,29.9735,29.9811,29.9507,29.9659,57100.0
2010-08-12 15:55:00,39.45,39.46,39.43,39.43,65100.0,29.9659,29.9735,29.9507,29.9507,65100.0
2010-08-13 09:30:00,39.25,39.51,39.25,39.41,78800.0,29.8139,30.0114,29.8139,29.9355,78800.0
2010-08-13 09:35:00,39.41,39.46,39.31,39.31,44200.0,29.9355,29.9735,29.8595,29.8595,44200.0
2010-08-13 09:40:00,39.31,39.34,39.16,39.18,47700.0,29.8595,29.8823,29.7456,29.7608,47700.0
2010-08-13 09:45:00,39.19,39.26,39.18,39.25,35900.0,29.7684,29.8215,29.7608,29.8139,35900.0
2010-08-13 09:50:00,39.25,39.27,39.23,39.27,41100.0,29.8139,29.8291,29.7988,29.8291,41100.0
2010-08-13 09:55:00,39.28,39.34,39.26,39.3,110700.0,29.8367,29.8823,29.8215,29.8519,110700.0
2010-08-13 10:00:00,39.29,39.3,39.22,39.3,44300.0,29.8443,29.8519,29.7912,29.8519,44300.0
2010-08-13 10:05:00,39.3,39.3,39.27,39.28,41100.0,29.8519,29.8519,29.8291,29.8367,41100.0
2010-08-13 10:10:00,39.27,39.29,39.26,39.27,28100.0,29.8291,29.8443,29.8215,29.8291,28100.0
2010-08-13 10:15:00,39.27,39.28,39.15,39.16,52700.0,29.8291,29.8367,29.738,29.7456,52700.0
2010-08-13 10:20:00,39.16,39.18,39.11,39.16,32800.0,29.7456,29.7608,29.7076,29.7456,32800.0
2010-08-13 10:25:00,39.16,39.17,39.11,39.17,30200.0,29.7456,29.7532,29.7076,29.7532,30200.0
2010-08-13 10:30:00,39.18,39.21,39.15,39.19,30000.0,29.7608,29.7836,29.738,29.7684,30000.0
2010-08-13 10:35:00,39.18,39.22,39.17,39.22,23600.0,29.7608,29.7912,29.7532,29.7912,23600.0
2010-08-13 10:40:00,39.22,39.26,39.18,39.24,36900.0,29.7912,29.8215,29.7608,29.8064,36900.0
2010-08-13 10:45:00,39.22,39.26,39.15,39.15,23800.0,29.7912,29.8215,29.738,29.738,23800.0
2010-08-13 10:50:00,39.16,39.18,39.08,39.09,22400.0,29.7456,29.7608,29.6848,29.6924,22400.0
2010-08-13 10:55:00,39.09,39.13,39.07,39.13,27900.0,29.6924,29.7228,29.6772,29.7228,27900.0
2010-08-13 11:00:00,39.13,39.14,39.08,39.13,14800.0,29.7228,29.7304,29.6848,29.7228,14800.0
2010-08-13 11:05:00,39.12,39.14,39.08,39.09,20100.0,29.7152,29.7304,29.6848,29.6924,20100.0
2010-08-13 11:10:00,39.09,39.09,39.02,39.04,34000.0,29.6924,29.6924,29.6392,29.6544,34000.0
2010-08-13 11:15:00,39.05,39.07,39.02,39.04,16400.0,29.662,29.6772,29.6392,29.6544,16400.0
2010-08-13 11:20:00,39.04,39.08,39.0,39.05,30200.0,29.6544,29.6848,29.6241,29.662,30200.0
2010-08-13 11:25:00,39.06,39.09,39.04,39.09,8600.0,29.6696,29.6924,29.6544,29.6924,8600.0
2010-08-13 11:30:00,39.09,39.11,39.03,39.07,15800.0,29.6924,29.7076,29.6468,29.6772,15800.0
2010-08-13 11:35:00,39.07,39.08,39.03,39.07,14600.0,29.6772,29.6848,29.6468,29.6772,14600.0
2010-08-13 11:40:00,39.08,39.11,39.07,39.1,12000.0,29.6848,29.7076,29.6772,29.7,12000.0
2010-08-13 11:45:00,39.11,39.12,39.07,39.1,10700.0,29.7076,29.7152,29.6772,29.7,10700.0
2010-08-13 11:50:00,39.1,39.11,39.08,39.11,5800.0,29.7,29.7076,29.6848,29.7076,5800.0
2010-08-13 11:55:00,39.11,39.15,39.08,39.09,11300.0,29.7076,29.738,29.6848,29.6924,11300.0
2010-08-13 12:00:00,39.1,39.12,39.09,39.09,11800.0,29.7,29.7152,29.6924,29.6924,11800.0
2010-08-13 12:05:00,39.1,39.1,39.06,39.06,16600.0,29.7,29.7,29.6696,29.6696,16600.0
2010-08-13 12:10:00,39.07,39.08,39.05,39.05,17600.0,29.6772,29.6848,29.662,29.662,17600.0
2010-08-13 12:15:00,39.05,39.06,39.05,39.06,9100.0,29.662,29.6696,29.662,29.6696,9100.0
2010-08-13 12:20:00,39.07,39.1,39.05,39.05,58300.0,29.6772,29.7,29.662,29.662,58300.0
2010-08-13 12:25:00,39.06,39.06,39.04,39.06,21900.0,29.6696,29.6696,29.6544,29.6696,21900.0
2010-08-13 12:30:00,39.06,39.06,39.04,39.06,19100.0,29.6696,29.6696,29.6544,29.6696,19100.0
2010-08-13 12:35:00,39.06,39.08,39.05,39.07,31900.0,29.6696,29.6848,29.662,29.6772,31900.0
2010-08-13 12:40:00,39.07,39.1,39.06,39.07,67000.0,29.6772,29.7,29.6696,29.6772,67000.0
2010-08-13 12:45:00,39.06,39.1,39.04,39.08,56700.0,29.6696,29.7,29.6544,29.6848,56700.0
2010-08-13 12:50:00,39.08,39.08,39.04,39.08,98500.0,29.6848,29.6848,29.6544,29.6848,98500.0
2010-08-13 12:55:00,39.07,39.08,39.04,39.05,64600.0,29.6772,29.6848,29.6544,29.662,64600.0
2010-08-13 13:00:00,39.06,39.09,39.04,39.04,46000.0,29.6696,29.6924,29.6544,29.6544,46000.0
2010-08-13 13:05:00,39.04,39.04,38.99,39.02,36800.0,29.6544,29.6544,29.6165,29.6392,36800.0
2010-08-13 13:10:00,39.03,39.03,39.0,39.01,29600.0,29.6468,29.6468,29.6241,29.6316,29600.0
2010-08-13 13:15:00,39.01,39.02,38.97,38.97,31200.0,29.6316,29.6392,29.6013,29.6013,31200.0
2010-08-13 13:20:00,38.97,39.0,38.96,38.98,67100.0,29.6013,29.6241,29.5937,29.6089,67100.0
2010-08-13 13:25:00,38.98,39.06,38.98,39.01,61200.0,29.6089,29.6696,29.6089,29.6316,61200.0
2010-08-13 13:30:00,39.02,39.08,39.01,39.07,76100.0,29.6392,29.6848,29.6316,29.6772,76100.0
2010-08-13 13:35:00,39.07,39.07,39.03,39.03,50000.0,29.6772,29.6772,29.6468,29.6468,50000.0
2010-08-13 13:40:00,39.03,39.04,39.0,39.02,41600.0,29.6468,29.6544,29.6241,29.6392,41600.0
2010-08-13 13:45:00,39.03,39.04,39.0,39.0,42700.0,29.6468,29.6544,29.6241,29.6241,42700.0
2010-08-13 13:50:00,39.0,39.01,38.97,38.97,39900.0,29.6241,29.6316,29.6013,29.6013,39900.0
2010-08-13 13:55:00,38.97,38.98,38.93,38.94,21300.0,29.6013,29.6089,29.5709,29.5785,21300.0
2010-08-13 14:00:00,38.94,38.96,38.94,38.94,48500.0,29.5785,29.5937,29.5785,29.5785,48500.0
2010-08-13 14:05:00,38.94,38.97,38.94,38.95,43100.0,29.5785,29.6013,29.5785,29.5861,43100.0
2010-08-13 14:10:00,38.96,38.96,38.92,38.92,42800.0,29.5937,29.5937,29.5633,29.5633,42800.0
2010-08-13 14:15:00,38.92,38.96,38.92,38.96,43200.0,29.5633,29.5937,29.5633,29.5937,43200.0
2010-08-13 14:20:00,38.96,38.98,38.93,38.93,51200.0,29.5937,29.6089,29.5709,29.5709,51200.0
2010-08-13 14:25:00,38.93,38.95,38.92,38.92,25800.0,29.5709,29.5861,29.5633,29.5633,25800.0
2010-08-13 14:30:00,38.92,38.93,38.91,38.93,23800.0,29.5633,29.5709,29.5557,29.5709,23800.0
2010-08-13 14:35:00,38.92,38.93,38.91,38.92,20200.0,29.5633,29.5709,29.5557,29.5633,20200.0
2010-08-13 14:40:00,38.92,38.93,38.89,38.89,36200.0,29.5633,29.5709,29.5405,29.5405,36200.0
2010-08-13 14:45:00,38.89,38.91,38.88,38.9,57900.0,29.5405,29.5557,29.5329,29.5481,57900.0
2010-08-13 14:50:00,38.89,38.9,38.86,38.87,48300.0,29.5405,29.5481,29.5177,29.5253,48300.0
2010-08-13 14:55:00,38.86,38.87,38.85,38.85,48900.0,29.5177,29.5253,29.5101,29.5101,48900.0
2010-08-13 15:00:00,38.86,38.87,38.85,38.87,32600.0,29.5177,29.5253,29.5101,29.5253,32600.0
2010-08-13 15:05:00,38.87,38.88,38.86,38.87,35500.0,29.5253,29.5329,29.5177,29.5253,35500.0
2010-08-13 15:10:00,38.88,38.88,38.85,38.86,30300.0,29.5329,29.5329,29.5101,29.5177,30300.0
2010-08-13 15:15:00,38.85,38.86,38.85,38.85,34000.0,29.5101,29.5177,29.5101,29.5101,34000.0
2010-08-13 15:20:00,38.86,38.94,38.85,38.92,63100.0,29.5177,29.5785,29.5101,29.5633,63100.0
2010-08-13 15:25:00,38.92,38.93,38.92,38.92,51500.0,29.5633,29.5709,29.5633,29.5633,51500.0
2010-08-13 15:30:00,38.93,38.93,38.88,38.92,99200.0,29.5709,29.5709,29.5329,29.5633,99200.0
2010-08-13 15:35:00,38.91,38.92,38.88,38.9,60900.0,29.5557,29.5633,29.5329,29.5481,60900.0
2010-08-13 15:40:00,38.9,38.94,38.9,38.91,72000.0,29.5481,29.5785,29.5481,29.5557,72000.0
2010-08-13 15:45:00,38.91,38.92,38.85,38.88,122200.0,29.5557,29.5633,29.5101,29.5329,122200.0
2010-08-13 15:50:00,38.87,38.88,38.83,38.85,136900.0,29.5253,29.5329,29.4949,29.5101,136900.0
2010-08-13 15:55:00,38.86,38.87,38.84,38.86,113300.0,29.5177,29.5253,29.5025,29.5177,113300.0
2010-08-16 09:30:00,38.88,38.88,38.48,38.6,63800.0,29.5329,29.5329,29.2291,29.3202,63800.0
2010-08-16 09:35:00,38.61,38.77,38.61,38.67,44000.0,29.3278,29.4493,29.3278,29.3734,44000.0
2010-08-16 09:40:00,38.67,38.89,38.67,38.86,33500.0,29.3734,29.5405,29.3734,29.5177,33500.0
2010-08-16 09:45:00,38.86,38.96,38.86,38.94,27000.0,29.5177,29.5937,29.5177,29.5785,27000.0
2010-08-16 09:50:00,38.94,38.94,38.82,38.85,53500.0,29.5785,29.5785,29.4873,29.5101,53500.0
2010-08-16 09:55:00,38.83,38.85,38.83,38.85,20900.0,29.4949,29.5101,29.4949,29.5101,20900.0
2010-08-16 10:00:00,38.85,38.85,38.7,38.8,52500.0,29.5101,29.5101,29.3962,29.4721,52500.0
2010-08-16 10:05:00,38.79,39.01,38.79,39.01,73100.0,29.4645,29.6316,29.4645,29.6316,73100.0
2010-08-16 10:10:00,39.02,39.03,38.93,38.93,21000.0,29.6392,29.6468,29.5709,29.5709,21000.0
2010-08-16 10:15:00,38.93,39.05,38.93,39.04,24900.0,29.5709,29.662,29.5709,29.6544,24900.0
2010-08-16 10:20:00,39.03,39.04,38.99,39.03,18800.0,29.6468,29.6544,29.6165,29.6468,18800.0
2010-08-16 10:25:00,39.03,39.06,39.01,39.03,25600.0,29.6468,29.6696,29.6316,29.6468,25600.0
2010-08-16 10:30:00,39.04,39.06,39.0,39.03,16900.0,29.6544,29.6696,29.6241,29.6468,16900.0
2010-08-16 10:35:00,39.04,39.06,38.98,38.99,21000.0,29.6544,29.6696,29.6089,29.6165,21000.0
2010-08-16 10:40:00,38.99,39.01,38.96,38.99,21600.0,29.6165,29.6316,29.5937,29.6165,21600.0
2010-08-16 10:45:00,38.98,39.04,38.98,39.02,11900.0,29.6089,29.6544,29.6089,29.6392,11900.0
2010-08-16 10:50:00,39.01,39.02,38.99,39.0,21100.0,29.6316,29.6392,29.6165,29.6241,21100.0
2010-08-16 10:55:00,39.0,39.06,39.0,39.05,18500.0,29.6241,29.6696,29.6241,29.662,18500.0
2010-08-16 11:00:00,39.06,39.06,39.01,39.01,13000.0,29.6696,29.6696,29.6316,29.6316,13000.0
2010-08-16 11:05:00,39.02,39.06,38.96,38.96,15800.0,29.6392,29.6696,29.5937,29.5937,15800.0
2010-08-16 11:10:00,38.97,39.04,38.96,39.03,19400.0,29.6013,29.6544,29.5937,29.6468,19400.0
2010-08-16 11:15:00,39.02,39.03,38.96,38.97,12300.0,29.6392,29.6468,29.5937,29.6013,12300.0
2010-08-16 11:20:00,38.97,39.02,38.96,39.0,32400.0,29.6013,29.6392,29.5937,29.6241,32400.0
2010-08-16 11:25:00,39.01,39.04,39.0,39.0,11100.0,29.6316,29.6544,29.6241,29.6241,11100.0
2010-08-16 11:30:00,39.01,39.02,39.0,39.01,8000.0,29.6316,29.6392,29.6241,29.6316,8000.0
2010-08-16 11:35:00,39.01,39.1,39.01,39.08,15900.0,29.6316,29.7,29.6316,29.6848,15900.0
2010-08-16 11:40:00,39.08,39.1,39.07,39.09,13700.0,29.6848,29.7,29.6772,29.6924,13700.0
2010-08-16 11:45:00,39.09,39.12,39.09,39.09,10800.0,29.6924,29.7152,29.6924,29.6924,10800.0
2010-08-16 11:50:00,39.1,39.12,39.09,39.1,13200.0,29.7,29.7152,29.6924,29.7,13200.0
2010-08-16 11:55:00,39.09,39.1,39.09,39.1,7000.0,29.6924,29.7,29.6924,29.7,7000.0
2010-08-16 12:00:00,39.1,39.11,39.08,39.11,23700.0,29.7,29.7076,29.6848,29.7076,23700.0
2010-08-16 12:05:00,39.11,39.11,39.08,39.08,21200.0,29.7076,29.7076,29.6848,29.6848,21200.0
2010-08-16 12:10:00,39.08,39.1,39.07,39.1,12900.0,29.6848,29.7,29.6772,29.7,12900.0
2010-08-16 12:15:00,39.1,39.15,39.09,39.15,15500.0,29.7,29.738,29.6924,29.738,15500.0
2010-08-16 12:20:00,39.15,39.16,39.11,39.11,74800.0,29.738,29.7456,29.7076,29.7076,74800.0
2010-08-16 12:25:00,39.11,39.16,39.09,39.16,18900.0,29.7076,29.7456,29.6924,29.7456,18900.0
2010-08-16 12:30:00,39.17,39.18,39.14,39.18,10900.0,29.7532,29.7608,29.7304,29.7608,10900.0
2010-08-16 12:35:00,39.18,39.21,39.18,39.2,12600.0,29.7608,29.7836,29.7608,29.776,12600.0
2010-08-16 12:40:00,39.2,39.23,39.17,39.21,20100.0,29.776,29.7988,29.7532,29.7836,20100.0
2010-08-16 12:45:00,39.23,39.23,39.16,39.16,7400.0,29.7988,29.7988,29.7456,29.7456,7400.0
2010-08-16 12:50:00,39.17,39.18,39.11,39.11,19800.0,29.7532,29.7608,29.7076,29.7076,19800.0
2010-08-16 12:55:00,39.11,39.13,39.09,39.09,18400.0,29.7076,29.7228,29.6924,29.6924,18400.0
2010-08-16 13:00:00,39.1,39.13,39.07,39.07,53200.0,29.7,29.7228,29.6772,29.6772,53200.0
2010-08-16 13:05:00,39.07,39.11,39.07,39.11,10000.0,29.6772,29.7076,29.6772,29.7076,10000.0
2010-08-16 13:10:00,39.12,39.13,39.11,39.11,14300.0,29.7152,29.7228,29.7076,29.7076,14300.0
2010-08-16 13:15:00,39.11,39.12,39.09,39.11,66900.0,29.7076,29.7152,29.6924,29.7076,66900.0
2010-08-16 13:20:00,39.11,39.17,39.1,39.17,18300.0,29.7076,29.7532,29.7,29.7532,18300.0
2010-08-16 13:25:00,39.17,39.18,39.16,39.16,8000.0,29.7532,29.7608,29.7456,29.7456,8000.0
2010-08-16 13:30:00,39.16,39.18,39.15,39.15,6800.0,29.7456,29.7608,29.738,29.738,6800.0
2010-08-16 13:35:00,39.15,39.17,39.13,39.17,15600.0,29.738,29.7532,29.7228,29.7532,15600.0
2010-08-16 13:40:00,39.17,39.2,39.17,39.18,12900.0,29.7532,29.776,29.7532,29.7608,12900.0
2010-08-16 13:45:00,39.18,39.18,39.14,39.17,11000.0,29.7608,29.7608,29.7304,29.7532,11000.0
2010-08-16 13:50:00,39.16,39.16,39.13,39.13,12100.0,29.7456,29.7456,29.7228,29.7228,12100.0
2010-08-16 13:55:00,39.12,39.14,39.11,39.12,9800.0,29.7152,29.7304,29.7076,29.7152,9800.0
2010-08-16 14:00:00,39.11,39.15,39.11,39.13,19900.0,29.7076,29.738,29.7076,29.7228,19900.0
2010-08-16 14:05:00,39.13,39.13,39.09,39.1,24100.0,29.7228,29.7228,29.6924,29.7,24100.0
2010-08-16 14:10:00,39.1,39.1,39.06,39.08,14900.0,29.7,29.7,29.6696,29.6848,14900.0
2010-08-16 14:15:00,39.07,39.07,39.01,39.03,21300.0,29.6772,29.6772,29.6316,29.6468,21300.0
2010-08-16 14:20:00,39.02,39.03,38.96,39.0,133300.0,29.6392,29.6468,29.5937,29.6241,133300.0
2010-08-16 14:25:00,39.0,39.01,38.96,38.96,63700.0,29.6241,29.6316,29.5937,29.5937,63700.0
2010-08-16 14:30:00,38.96,39.01,38.95,38.96,46100.0,29.5937,29.6316,29.5861,29.5937,46100.0
2010-08-16 14:35:00,38.95,38.98,38.94,38.94,26400.0,29.5861,29.6089,29.5785,29.5785,26400.0
2010-08-16 14:40:00,38.95,38.96,38.91,38.95,11700.0,29.5861,29.5937,29.5557,29.5861,11700.0
2010-08-16 14:45:00,38.93,38.96,38.92,38.92,13300.0,29.5709,29.5937,29.5633,29.5633,13300.0
2010-08-16 14:50:00,38.92,38.92,38.84,38.86,52700.0,29.5633,29.5633,29.5025,29.5177,52700.0
2010-08-16 14:55:00,38.85,38.87,38.83,38.85,29200.0,29.5101,29.5253,29.4949,29.5101,29200.0
2010-08-16 15:00:00,38.85,38.93,38.83,38.93,88800.0,29.5101,29.5709,29.4949,29.5709,88800.0
2010-08-16 15:05:00,38.93,38.94,38.88,38.92,47700.0,29.5709,29.5785,29.5329,29.5633,47700.0
2010-08-16 15:10:00,38.91,38.92,38.89,38.91,60300.0,29.5557,29.5633,29.5405,29.5557,60300.0
2010-08-16 15:15:00,38.9,38.92,38.88,38.91,27400.0,29.5481,29.5633,29.5329,29.5557,27400.0
2010-08-16 15:20:00,38.91,38.91,38.84,38.85,28800.0,29.5557,29.5557,29.5025,29.5101,28800.0
2010-08-16 15:25:00,38.85,38.92,38.85,38.89,38400.0,29.5101,29.5633,29.5101,29.5405,38400.0
2010-08-16 15:30:00,38.89,38.91,38.87,38.89,38800.0,29.5405,29.5557,29.5253,29.5405,38800.0
2010-08-16 15:35:00,38.9,38.91,38.89,38.91,138800.0,29.5481,29.5557,29.5405,29.5557,138800.0
2010-08-16 15:40:00,38.91,38.95,38.9,38.93,206100.0,29.5557,29.5861,29.5481,29.5709,206100.0
2010-08-16 15:45:00,38.93,38.93,38.91,38.91,75200.0,29.5709,29.5709,29.5557,29.5557,75200.0
2010-08-16 15:50:00,38.91,38.92,38.9,38.91,56600.0,29.5557,29.5633,29.5481,29.5557,56600.0
2010-08-16 15:55:00,38.92,38.92,38.89,38.9,217300.0,29.5633,29.5633,29.5405,29.5481,217300.0
2010-08-17 09:30:00,39.25,39.4,39.15,39.25,48700.0,29.8139,29.9279,29.738,29.8139,48700.0
2010-08-17 09:35:00,39.23,39.44,39.14,39.44,17200.0,29.7988,29.9583,29.7304,29.9583,17200.0
2010-08-17 09:40:00,39.44,39.44,39.25,39.34,30400.0,29.9583,29.9583,29.8139,29.8823,30400.0
2010-08-17 09:45:00,39.34,39.38,39.3,39.35,25200.0,29.8823,29.9127,29.8519,29.8899,25200.0
2010-08-17 09:50:00,39.36,39.48,39.36,39.47,29600.0,29.8975,29.9887,29.8975,29.9811,29600.0
2010-08-17 09:55:00,39.47,39.47,39.41,39.47,26800.0,29.9811,29.9811,29.9355,29.9811,26800.0
2010-08-17 10:00:00,39.47,39.49,39.42,39.47,58800.0,29.9811,29.9963,29.9431,29.9811,58800.0
2010-08-17 10:05:00,39.47,39.49,39.47,39.49,28700.0,29.9811,29.9963,29.9811,29.9963,28700.0
2010-08-17 10:10:00,39.47,39.47,39.43,39.43,27000.0,29.9811,29.9811,29.9507,29.9507,27000.0
2010-08-17 10:15:00,39.42,39.46,39.35,39.35,41600.0,29.9431,29.9735,29.8899,29.8899,41600.0
2010-08-17 10:20:00,39.35,39.41,39.33,39.38,28500.0,29.8899,29.9355,29.8747,29.9127,28500.0
2010-08-17 10:25:00,39.38,39.42,39.35,39.4,26700.0,29.9127,29.9431,29.8899,29.9279,26700.0
2010-08-17 10:30:00,39.41,39.41,39.37,39.37,22200.0,29.9355,29.9355,29.9051,29.9051,22200.0
2010-08-17 10:35:00,39.38,39.4,39.34,39.4,33100.0,29.9127,29.9279,29.8823,29.9279,33100.0
2010-08-17 10:40:00,39.4,39.42,39.39,39.39,31400.0,29.9279,29.9431,29.9203,29.9203,31400.0
2010-08-17 10:45:00,39.39,39.41,39.38,39.4,33000.0,29.9203,29.9355,29.9127,29.9279,33000.0
2010-08-17 10:50:00,39.4,39.43,39.39,39.4,72400.0,29.9279,29.9507,29.9203,29.9279,72400.0
2010-08-17 10:55:00,39.4,39.41,39.39,39.4,21700.0,29.9279,29.9355,29.9203,29.9279,21700.0
2010-08-17 11:00:00,39.4,39.43,39.4,39.42,44400.0,29.9279,29.9507,29.9279,29.9431,44400.0
2010-08-17 11:05:00,39.43,39.48,39.41,39.48,42200.0,29.9507,29.9887,29.9355,29.9887,42200.0
2010-08-17 11:10:00,39.48,39.49,39.45,39.46,44800.0,29.9887,29.9963,29.9659,29.9735,44800.0
2010-08-17 11:15:00,39.46,39.47,39.43,39.44,47300.0,29.9735,29.9811,29.9507,29.9583,47300.0
2010-08-17 11:20:00,39.44,39.5,39.43,39.5,121100.0,29.9583,30.0038,29.9507,30.0038,121100.0
2010-08-17 11:25:00,39.49,39.54,39.49,39.53,12000.0,29.9963,30.0342,29.9963,30.0266,12000.0
2010-08-17 11:30:00,39.53,39.6,39.53,39.6,29700.0,30.0266,30.0798,30.0266,30.0798,29700.0
2010-08-17 11:35:00,39.6,39.65,39.6,39.63,24800.0,30.0798,30.1178,30.0798,30.1026,24800.0
2010-08-17 11:40:00,39.64,39.67,39.59,39.59,30700.0,30.1102,30.133,30.0722,30.0722,30700.0
2010-08-17 11:45:00,39.6,39.67,39.6,39.67,32700.0,30.0798,30.133,30.0798,30.133,32700.0
2010-08-17 11:50:00,39.68,39.7,39.67,39.7,19000.0,30.1406,30.1558,30.133,30.1558,19000.0
2010-08-17 11:55:00,39.7,39.72,39.69,39.72,22600.0,30.1558,30.171,30.1482,30.171,22600.0
2010-08-17 12:00:00,39.72,39.72,39.66,39.7,43500.0,30.171,30.171,30.1254,30.1558,43500.0
2010-08-17 12:05:00,39.7,39.75,39.69,39.75,17500.0,30.1558,30.1937,30.1482,30.1937,17500.0
2010-08-17 12:10:00,39.74,39.76,39.74,39.76,18000.0,30.1861,30.2013,30.1861,30.2013,18000.0
2010-08-17 12:15:00,39.77,39.82,39.77,39.78,80600.0,30.2089,30.2469,30.2089,30.2165,80600.0
2010-08-17 12:20:00,39.77,39.84,39.77,39.83,35100.0,30.2089,30.2621,30.2089,30.2545,35100.0
2010-08-17 12:25:00,39.83,39.86,39.79,39.79,55100.0,30.2545,30.2773,30.2241,30.2241,55100.0
2010-08-17 12:30:00,39.79,39.81,39.79,39.8,12100.0,30.2241,30.2393,30.2241,30.2317,12100.0
2010-08-17 12:35:00,39.8,39.87,39.8,39.87,33800.0,30.2317,30.2849,30.2317,30.2849,33800.0
2010-08-17 12:40:00,39.87,39.91,39.86,39.89,39700.0,30.2849,30.3153,30.2773,30.3001,39700.0
2010-08-17 12:45:00,39.89,39.9,39.87,39.9,13300.0,30.3001,30.3077,30.2849,30.3077,13300.0
2010-08-17 12:50:00,39.9,39.9,39.89,39.9,20200.0,30.3077,30.3077,30.3001,30.3077,20200.0
2010-08-17 12:55:00,39.89,39.92,39.88,39.9,13400.0,30.3001,30.3229,30.2925,30.3077,13400.0
2010-08-17 13:00:00,39.9,39.9,39.89,39.9,13400.0,30.3077,30.3077,30.3001,30.3077,13400.0
2010-08-17 13:05:00,39.89,39.9,39.85,39.85,14400.0,30.3001,30.3077,30.2697,30.2697,14400.0
2010-08-17 13:10:00,39.84,39.85,39.84,39.85,10400.0,30.2621,30.2697,30.2621,30.2697,10400.0
2010-08-17 13:15:00,39.85,39.94,39.85,39.9,39900.0,30.2697,30.3381,30.2697,30.3077,39900.0
2010-08-17 13:20:00,39.91,39.92,39.88,39.89,19500.0,30.3153,30.3229,30.2925,30.3001,19500.0
2010-08-17 13:25:00,39.89,39.92,39.88,39.92,22500.0,30.3001,30.3229,30.2925,30.3229,22500.0
2010-08-17 13:30:00,39.92,39.92,39.9,39.91,13000.0,30.3229,30.3229,30.3077,30.3153,13000.0
2010-08-17 13:35:00,39.91,39.91,39.87,39.88,90200.0,30.3153,30.3153,30.2849,30.2925,90200.0
2010-08-17 13:40:00,39.88,39.91,39.88,39.91,29400.0,30.2925,30.3153,30.2925,30.3153,29400.0
2010-08-17 13:45:00,39.91,39.96,39.91,39.95,18600.0,30.3153,30.3533,30.3153,30.3457,18600.0
2010-08-17 13:50:00,39.95,39.96,39.87,39.88,56700.0,30.3457,30.3533,30.2849,30.2925,56700.0
2010-08-17 13:55:00,39.87,39.91,39.85,39.86,61400.0,30.2849,30.3153,30.2697,30.2773,61400.0
2010-08-17 14:00:00,39.85,39.86,39.83,39.86,19900.0,30.2697,30.2773,30.2545,30.2773,19900.0
2010-08-17 14:05:00,39.86,39.89,39.84,39.84,25000.0,30.2773,30.3001,30.2621,30.2621,25000.0
2010-08-17 14:10:00,39.84,39.86,39.84,39.85,27200.0,30.2621,30.2773,30.2621,30.2697,27200.0
2010-08-17 14:15:00,39.85,39.88,39.81,39.81,32300.0,30.2697,30.2925,30.2393,30.2393,32300.0
2010-08-17 14:20:00,39.81,39.83,39.79,39.8,54500.0,30.2393,30.2545,30.2241,30.2317,54500.0
2010-08-17 14:25:00,39.8,39.8,39.77,39.79,17700.0,30.2317,30.2317,30.2089,30.2241,17700.0
2010-08-17 14:30:00,39.79,39.85,39.79,39.82,18600.0,30.2241,30.2697,30.2241,30.2469,18600.0
2010-08-17 14:35:00,39.81,39.84,39.81,39.84,12900.0,30.2393,30.2621,30.2393,30.2621,12900.0
2010-08-17 14:40:00,39.84,39.85,39.82,39.83,22600.0,30.2621,30.2697,30.2469,30.2545,22600.0
2010-08-17 14:45:00,39.82,39.82,39.79,39.79,21200.0,30.2469,30.2469,30.2241,30.2241,21200.0
2010-08-17 14:50:00,39.79,39.8,39.75,39.8,40200.0,30.2241,30.2317,30.1937,30.2317,40200.0
2010-08-17 14:55:00,39.8,39.8,39.77,39.8,38500.0,30.2317,30.2317,30.2089,30.2317,38500.0
2010-08-17 15:00:00,39.8,39.8,39.79,39.8,32300.0,30.2317,30.2317,30.2241,30.2317,32300.0
2010-08-17 15:05:00,39.8,39.83,39.78,39.79,31800.0,30.2317,30.2545,30.2165,30.2241,31800.0
2010-08-17 15:10:00,39.79,39.82,39.76,39.77,30400.0,30.2241,30.2469,30.2013,30.2089,30400.0
2010-08-17 15:15:00,39.78,39.83,39.76,39.76,40200.0,30.2165,30.2545,30.2013,30.2013,40200.0
2010-08-17 15:20:00,39.76,39.83,39.76,39.81,43100.0,30.2013,30.2545,30.2013,30.2393,43100.0
2010-08-17 15:25:00,39.81,39.83,39.8,39.81,36600.0,30.2393,30.2545,30.2317,30.2393,36600.0
2010-08-17 15:30:00,39.82,39.82,39.78,39.8,24000.0,30.2469,30.2469,30.2165,30.2317,24000.0
2010-08-17 15:35:00,39.8,39.8,39.7,39.74,74300.0,30.2317,30.2317,30.1558,30.1861,74300.0
2010-08-17 15:40:00,39.74,39.76,39.68,39.74,48900.0,30.1861,30.2013,30.1406,30.1861,48900.0
2010-08-17 15:45:00,39.73,39.76,39.71,39.73,60100.0,30.1786,30.2013,30.1634,30.1786,60100.0
2010-08-17 15:50:00,39.73,39.75,39.7,39.73,138100.0,30.1786,30.1937,30.1558,30.1786,138100.0
2010-08-17 15:55:00,39.73,39.74,39.67,39.67,126700.0,30.1786,30.1861,30.133,30.133,126700.0
2010-08-18 09:30:00,39.71,39.71,39.46,39.52,41100.0,30.1634,30.1634,29.9735,30.019,41100.0
2010-08-18 09:35:00,39.52,39.59,39.48,39.53,39000.0,30.019,30.0722,29.9887,30.0266,39000.0
2010-08-18 09:40:00,39.54,39.63,39.46,39.54,45700.0,30.0342,30.1026,29.9735,30.0342,45700.0
2010-08-18 09:45:00,39.54,39.55,39.5,39.54,32900.0,30.0342,30.0418,30.0038,30.0342,32900.0
2010-08-18 09:50:00,39.53,39.56,39.52,39.55,28600.0,30.0266,30.0494,30.019,30.0418,28600.0
2010-08-18 09:55:00,39.54,39.59,39.52,39.59,29400.0,30.0342,30.0722,30.019,30.0722,29400.0
2010-08-18 10:00:00,39.6,39.67,39.6,39.67,31200.0,30.0798,30.133,30.0798,30.133,31200.0
2010-08-18 10:05:00,39.67,39.68,39.63,39.63,34900.0,30.133,30.1406,30.1026,30.1026,34900.0
2010-08-18 10:10:00,39.64,39.65,39.61,39.65,21700.0,30.1102,30.1178,30.0874,30.1178,21700.0
2010-08-18 10:15:00,39.65,39.71,39.65,39.7,28000.0,30.1178,30.1634,30.1178,30.1558,28000.0
2010-08-18 10:20:00,39.69,39.7,39.63,39.65,22400.0,30.1482,30.1558,30.1026,30.1178,22400.0
2010-08-18 10:25:00,39.65,39.65,39.55,39.55,25500.0,30.1178,30.1178,30.0418,30.0418,25500.0
2010-08-18 10:30:00,39.56,39.58,39.54,39.57,39900.0,30.0494,30.0646,30.0342,30.057,39900.0
2010-08-18 10:35:00,39.56,39.63,39.56,39.61,51000.0,30.0494,30.1026,30.0494,30.0874,51000.0
2010-08-18 10:40:00,39.61,39.62,39.54,39.55,33100.0,30.0874,30.095,30.0342,30.0418,33100.0
2010-08-18 10:45:00,39.55,39.56,39.53,39.56,28000.0,30.0418,30.0494,30.0266,30.0494,28000.0
2010-08-18 10:50:00,39.56,39.56,39.45,39.46,66800.0,30.0494,30.0494,29.9659,29.9735,66800.0
2010-08-18 10:55:00,39.46,39.46,39.39,39.44,32800.0,29.9735,29.9735,29.9203,29.9583,32800.0
2010-08-18 11:00:00,39.44,39.47,39.4,39.46,27600.0,29.9583,29.9811,29.9279,29.9735,27600.0
2010-08-18 11:05:00,39.47,39.5,39.44,39.44,15400.0,29.9811,30.0038,29.9583,29.9583,15400.0
2010-08-18 11:10:00,39.44,39.5,39.43,39.5,16000.0,29.9583,30.0038,29.9507,30.0038,16000.0
2010-08-18 11:15:00,39.49,39.51,39.48,39.51,14900.0,29.9963,30.0114,29.9887,30.0114,14900.0
2010-08-18 11:20:00,39.51,39.55,39.5,39.54,18600.0,30.0114,30.0418,30.0038,30.0342,18600.0
2010-08-18 11:25:00,39.54,39.55,39.49,39.49,7500.0,30.0342,30.0418,29.9963,29.9963,7500.0
2010-08-18 11:30:00,39.47,39.52,39.46,39.52,5300.0,29.9811,30.019,29.9735,30.019,5300.0
2010-08-18 11:35:00,39.52,39.55,39.5,39.52,10200.0,30.019,30.0418,30.0038,30.019,10200.0
2010-08-18 11:40:00,39.54,39.56,39.53,39.56,9900.0,30.0342,30.0494,30.0266,30.0494,9900.0
2010-08-18 11:45:00,39.55,39.58,39.54,39.56,20200.0,30.0418,30.0646,30.0342,30.0494,20200.0
2010-08-18 11:50:00,39.56,39.58,39.55,39.58,31300.0,30.0494,30.0646,30.0418,30.0646,31300.0
2010-08-18 11:55:00,39.59,39.64,39.59,39.63,17800.0,30.0722,30.1102,30.0722,30.1026,17800.0
2010-08-18 12:00:00,39.64,39.65,39.63,39.65,31300.0,30.1102,30.1178,30.1026,30.1178,31300.0
2010-08-18 12:05:00,39.65,39.65,39.64,39.64,9400.0,30.1178,30.1178,30.1102,30.1102,9400.0
2010-08-18 12:10:00,39.65,39.66,39.64,39.65,9600.0,30.1178,30.1254,30.1102,30.1178,9600.0
2010-08-18 12:15:00,39.65,39.66,39.63,39.63,38100.0,30.1178,30.1254,30.1026,30.1026,38100.0
2010-08-18 12:20:00,39.63,39.65,39.6,39.6,17100.0,30.1026,30.1178,30.0798,30.0798,17100.0
2010-08-18 12:25:00,39.6,39.62,39.6,39.62,7200.0,30.0798,30.095,30.0798,30.095,7200.0
2010-08-18 12:30:00,39.62,39.65,39.62,39.65,4500.0,30.095,30.1178,30.095,30.1178,4500.0
2010-08-18 12:35:00,39.65,39.65,39.58,39.58,25600.0,30.1178,30.1178,30.0646,30.0646,25600.0
2010-08-18 12:40:00,39.59,39.6,39.58,39.59,16200.0,30.0722,30.0798,30.0646,30.0722,16200.0
2010-08-18 12:45:00,39.59,39.6,39.55,39.58,13400.0,30.0722,30.0798,30.0418,30.0646,13400.0
2010-08-18 12:50:00,39.58,39.58,39.54,39.56,21100.0,30.0646,30.0646,30.0342,30.0494,21100.0
2010-08-18 12:55:00,39.58,39.61,39.57,39.58,14600.0,30.0646,30.0874,30.057,30.0646,14600.0
2010-08-18 13:00:00,39.59,39.65,39.59,39.63,8700.0,30.0722,30.1178,30.0722,30.1026,8700.0
2010-08-18 13:05:00,39.64,39.7,39.64,39.66,24200.0,30.1102,30.1558,30.1102,30.1254,24200.0
2010-08-18 13:10:00,39.67,39.69,39.61,39.61,16200.0,30.133,30.1482,30.0874,30.0874,16200.0
2010-08-18 13:15:00,39.61,39.62,39.59,39.6,26600.0,30.0874,30.095,30.0722,30.0798,26600.0
2010-08-18 13:20:00,39.61,39.63,39.6,39.63,12100.0,30.0874,30.1026,30.0798,30.1026,12100.0
2010-08-18 13:25:00,39.62,39.66,39.61,39.65,39400.0,30.095,30.1254,30.0874,30.1178,39400.0
2010-08-18 13:30:00,39.65,39.66,39.64,39.65,20200.0,30.1178,30.1254,30.1102,30.1178,20200.0
2010-08-18 13:35:00,39.65,39.67,39.65,39.66,34600.0,30.1178,30.133,30.1178,30.1254,34600.0
2010-08-18 13:40:00,39.67,39.69,39.66,39.69,19500.0,30.133,30.1482,30.1254,30.1482,19500.0
2010-08-18 13:45:00,39.7,39.71,39.7,39.7,8700.0,30.1558,30.1634,30.1558,30.1558,8700.0
2010-08-18 13:50:00,39.7,39.7,39.69,39.7,4200.0,30.1558,30.1558,30.1482,30.1558,4200.0
2010-08-18 13:55:00,39.7,39.71,39.69,39.69,23200.0,30.1558,30.1634,30.1482,30.1482,23200.0
2010-08-18 14:00:00,39.71,39.73,39.69,39.69,11400.0,30.1634,30.1786,30.1482,30.1482,11400.0
2010-08-18 14:05:00,39.69,39.69,39.64,39.64,32500.0,30.1482,30.1482,30.1102,30.1102,32500.0
2010-08-18 14:10:00,39.65,39.66,39.64,39.65,16900.0,30.1178,30.1254,30.1102,30.1178,16900.0
2010-08-18 14:15:00,39.65,39.69,39.65,39.69,8500.0,30.1178,30.1482,30.1178,30.1482,8500.0
2010-08-18 14:20:00,39.69,39.71,39.69,39.7,42000.0,30.1482,30.1634,30.1482,30.1558,42000.0
2010-08-18 14:25:00,39.7,39.73,39.7,39.71,25000.0,30.1558,30.1786,30.1558,30.1634,25000.0
2010-08-18 14:30:00,39.7,39.71,39.69,39.7,14200.0,30.1558,30.1634,30.1482,30.1558,14200.0
2010-08-18 14:35:00,39.69,39.73,39.69,39.71,11700.0,30.1482,30.1786,30.1482,30.1634,11700.0
2010-08-18 14:40:00,39.72,39.74,39.72,39.73,17700.0,30.171,30.1861,30.171,30.1786,17700.0
2010-08-18 14:45:00,39.72,39.75,39.71,39.71,26400.0,30.171,30.1937,30.1634,30.1634,26400.0
2010-08-18 14:50:00,39.71,39.71,39.67,39.7,18100.0,30.1634,30.1634,30.133,30.1558,18100.0
2010-08-18 14:55:00,39.7,39.72,39.69,39.72,15900.0,30.1558,30.171,30.1482,30.171,15900.0
2010-08-18 15:00:00,39.72,39.75,39.72,39.74,23200.0,30.171,30.1937,30.171,30.1861,23200.0
2010-08-18 15:05:00,39.75,39.76,39.71,39.71,34200.0,30.1937,30.2013,30.1634,30.1634,34200.0
2010-08-18 15:10:00,39.72,39.73,39.67,39.69,67600.0,30.171,30.1786,30.133,30.1482,67600.0
2010-08-18 15:15:00,39.69,39.69,39.64,39.65,73200.0,30.1482,30.1482,30.1102,30.1178,73200.0
2010-08-18 15:20:00,39.65,39.69,39.65,39.66,32500.0,30.1178,30.1482,30.1178,30.1254,32500.0
2010-08-18 15:25:00,39.66,39.67,39.64,39.64,36600.0,30.1254,30.133,30.1102,30.1102,36600.0
2010-08-18 15:30:00,39.65,39.66,39.63,39.65,45400.0,30.1178,30.1254,30.1026,30.1178,45400.0
2010-08-18 15:35:00,39.65,39.65,39.62,39.64,24700.0,30.1178,30.1178,30.095,30.1102,24700.0
2010-08-18 15:40:00,39.63,39.66,39.62,39.64,56100.0,30.1026,30.1254,30.095,30.1102,56100.0
2010-08-18 15:45:00,39.65,39.7,39.65,39.69,40800.0,30.1178,30.1558,30.1178,30.1482,40800.0
2010-08-18 15:50:00,39.69,39.69,39.64,39.65,67800.0,30.1482,30.1482,30.1102,30.1178,67800.0
2010-08-18 15:55:00,39.65,39.65,39.62,39.64,74900.0,30.1178,30.1178,30.095,30.1102,74900.0
2010-08-19 09:30:00,39.42,39.53,39.29,39.5,37800.0,29.9431,30.0266,29.8443,30.0038,37800.0
2010-08-19 09:35:00,39.48,39.62,39.42,39.51,18200.0,29.9887,30.095,29.9431,30.0114,18200.0
2010-08-19 09:40:00,39.51,39.52,39.45,39.49,34100.0,30.0114,30.019,29.9659,29.9963,34100.0
2010-08-19 09:45:00,39.49,39.5,39.46,39.47,19900.0,29.9963,30.0038,29.9735,29.9811,19900.0
2010-08-19 09:50:00,39.47,39.47,39.39,39.42,19400.0,29.9811,29.9811,29.9203,29.9431,19400.0
2010-08-19 09:55:00,39.42,39.47,39.42,39.44,17600.0,29.9431,29.9811,29.9431,29.9583,17600.0
2010-08-19 10:00:00,39.44,39.46,39.32,39.33,69700.0,29.9583,29.9735,29.8671,29.8747,69700.0
2010-08-19 10:05:00,39.33,39.33,39.25,39.33,44700.0,29.8747,29.8747,29.8139,29.8747,44700.0
2010-08-19 10:10:00,39.32,39.33,39.23,39.24,46200.0,29.8671,29.8747,29.7988,29.8064,46200.0
2010-08-19 10:15:00,39.24,39.27,39.24,39.27,40400.0,29.8064,29.8291,29.8064,29.8291,40400.0
2010-08-19 10:20:00,39.28,39.28,39.23,39.24,22500.0,29.8367,29.8367,29.7988,29.8064,22500.0
2010-08-19 10:25:00,39.24,39.24,39.19,39.21,16100.0,29.8064,29.8064,29.7684,29.7836,16100.0
2010-08-19 10:30:00,39.2,39.22,39.19,39.21,22600.0,29.776,29.7912,29.7684,29.7836,22600.0
2010-08-19 10:35:00,39.21,39.22,39.13,39.13,23600.0,29.7836,29.7912,29.7228,29.7228,23600.0
2010-08-19 10:40:00,39.15,39.15,39.04,39.05,77600.0,29.738,29.738,29.6544,29.662,77600.0
2010-08-19 10:45:00,39.05,39.1,39.05,39.09,38900.0,29.662,29.7,29.662,29.6924,38900.0
2010-08-19 10:50:00,39.09,39.1,39.05,39.05,54500.0,29.6924,29.7,29.662,29.662,54500.0
2010-08-19 10:55:00,39.05,39.06,38.99,39.0,68700.0,29.662,29.6696,29.6165,29.6241,68700.0
2010-08-19 11:00:00,39.01,39.04,39.0,39.0,52700.0,29.6316,29.6544,29.6241,29.6241,52700.0
2010-08-19 11:05:00,39.01,39.11,39.01,39.11,36600.0,29.6316,29.7076,29.6316,29.7076,36600.0
2010-08-19 11:10:00,39.12,39.18,39.1,39.15,52900.0,29.7152,29.7608,29.7,29.738,52900.0
2010-08-19 11:15:00,39.15,39.18,39.09,39.09,29400.0,29.738,29.7608,29.6924,29.6924,29400.0
2010-08-19 11:20:00,39.09,39.1,39.05,39.05,34900.0,29.6924,29.7,29.662,29.662,34900.0
2010-08-19 11:25:00,39.05,39.06,39.0,39.0,32900.0,29.662,29.6696,29.6241,29.6241,32900.0
2010-08-19 11:30:00,39.01,39.02,38.95,38.97,62900.0,29.6316,29.6392,29.5861,29.6013,62900.0
2010-08-19 11:35:00,38.97,38.97,38.93,38.95,38600.0,29.6013,29.6013,29.5709,29.5861,38600.0
2010-08-19 11:40:00,38.96,38.96,38.86,38.86,19000.0,29.5937,29.5937,29.5177,29.5177,19000.0
2010-08-19 11:45:00,38.87,38.88,38.75,38.76,66300.0,29.5253,29.5329,29.4342,29.4417,66300.0
2010-08-19 11:50:00,38.77,38.79,38.68,38.68,91800.0,29.4493,29.4645,29.381,29.381,91800.0
2010-08-19 11:55:00,38.68,38.73,38.66,38.73,52200.0,29.381,29.419,29.3658,29.419,52200.0
2010-08-19 12:00:00,38.73,38.78,38.73,38.75,28300.0,29.419,29.4569,29.419,29.4342,28300.0
2010-08-19 12:05:00,38.75,38.78,38.69,38.77,33300.0,29.4342,29.4569,29.3886,29.4493,33300.0
2010-08-19 12:10:00,38.77,38.77,38.67,38.68,52000.0,29.4493,29.4493,29.3734,29.381,52000.0
2010-08-19 12:15:00,38.69,38.77,38.66,38.77,48700.0,29.3886,29.4493,29.3658,29.4493,48700.0
2010-08-19 12:20:00,38.76,38.77,38.71,38.72,42500.0,29.4417,29.4493,29.4038,29.4114,42500.0
2010-08-19 12:25:00,38.71,38.72,38.65,38.65,25700.0,29.4038,29.4114,29.3582,29.3582,25700.0
2010-08-19 12:30:00,38.66,38.7,38.65,38.7,28500.0,29.3658,29.3962,29.3582,29.3962,28500.0
2010-08-19 12:35:00,38.7,38.75,38.69,38.75,15800.0,29.3962,29.4342,29.3886,29.4342,15800.0
2010-08-19 12:40:00,38.75,38.77,38.71,38.76,27300.0,29.4342,29.4493,29.4038,29.4417,27300.0
2010-08-19 12:45:00,38.76,38.78,38.75,38.76,84100.0,29.4417,29.4569,29.4342,29.4417,84100.0
2010-08-19 12:50:00,38.76,38.78,38.76,38.77,22700.0,29.4417,29.4569,29.4417,29.4493,22700.0
2010-08-19 12:55:00,38.77,38.81,38.77,38.79,19800.0,29.4493,29.4797,29.4493,29.4645,19800.0
2010-08-19 13:00:00,38.8,38.82,38.79,38.81,34600.0,29.4721,29.4873,29.4645,29.4797,34600.0
2010-08-19 13:05:00,38.82,38.86,38.79,38.86,32400.0,29.4873,29.5177,29.4645,29.5177,32400.0
2010-08-19 13:10:00,38.86,38.88,38.84,38.85,17200.0,29.5177,29.5329,29.5025,29.5101,17200.0
2010-08-19 13:15:00,38.84,38.97,38.83,38.97,70500.0,29.5025,29.6013,29.4949,29.6013,70500.0
2010-08-19 13:20:00,38.96,38.97,38.93,38.93,19000.0,29.5937,29.6013,29.5709,29.5709,19000.0
2010-08-19 13:25:00,38.93,38.94,38.88,38.88,10600.0,29.5709,29.5785,29.5329,29.5329,10600.0
2010-08-19 13:30:00,38.88,38.9,38.87,38.9,35800.0,29.5329,29.5481,29.5253,29.5481,35800.0
2010-08-19 13:35:00,38.9,38.92,38.89,38.92,33400.0,29.5481,29.5633,29.5405,29.5633,33400.0
2010-08-19 13:40:00,38.91,38.92,38.86,38.86,29400.0,29.5557,29.5633,29.5177,29.5177,29400.0
2010-08-19 13:45:00,38.87,38.9,38.87,38.87,23300.0,29.5253,29.5481,29.5253,29.5253,23300.0
2010-08-19 13:50:00,38.87,38.88,38.87,38.88,8800.0,29.5253,29.5329,29.5253,29.5329,8800.0
2010-08-19 13:55:00,38.87,38.88,38.84,38.85,23500.0,29.5253,29.5329,29.5025,29.5101,23500.0
2010-08-19 14:00:00,38.85,38.87,38.84,38.84,38200.0,29.5101,29.5253,29.5025,29.5025,38200.0
2010-08-19 14:05:00,38.85,38.9,38.83,38.9,27700.0,29.5101,29.5481,29.4949,29.5481,27700.0
2010-08-19 14:10:00,38.89,38.93,38.89,38.91,18100.0,29.5405,29.5709,29.5405,29.5557,18100.0
2010-08-19 14:15:00,38.91,38.92,38.88,38.91,16000.0,29.5557,29.5633,29.5329,29.5557,16000.0
2010-08-19 14:20:00,38.91,38.92,38.88,38.88,51600.0,29.5557,29.5633,29.5329,29.5329,51600.0
2010-08-19 14:25:00,38.89,38.89,38.87,38.88,121700.0,29.5405,29.5405,29.5253,29.5329,121700.0
2010-08-19 14:30:00,38.88,38.95,38.88,38.95,49300.0,29.5329,29.5861,29.5329,29.5861,49300.0
2010-08-19 14:35:00,38.94,39.0,38.94,38.97,42900.0,29.5785,29.6241,29.5785,29.6013,42900.0
2010-08-19 14:40:00,38.96,38.98,38.89,38.98,82100.0,29.5937,29.6089,29.5405,29.6089,82100.0
2010-08-19 14:45:00,38.98,39.0,38.98,38.99,22500.0,29.6089,29.6241,29.6089,29.6165,22500.0
2010-08-19 14:50:00,38.99,39.02,38.9,38.96,167800.0,29.6165,29.6392,29.5481,29.5937,167800.0
2010-08-19 14:55:00,38.96,39.01,38.89,38.9,206300.0,29.5937,29.6316,29.5405,29.5481,206300.0
2010-08-19 15:00:00,38.89,38.93,38.89,38.91,53600.0,29.5405,29.5709,29.5405,29.5557,53600.0
2010-08-19 15:05:00,38.9,38.99,38.88,38.99,53000.0,29.5481,29.6165,29.5329,29.6165,53000.0
2010-08-19 15:10:00,38.98,39.0,38.89,38.92,167900.0,29.6089,29.6241,29.5405,29.5633,167900.0
2010-08-19 15:15:00,38.92,38.97,38.9,38.95,90900.0,29.5633,29.6013,29.5481,29.5861,90900.0
2010-08-19 15:20:00,38.95,39.06,38.95,39.05,65800.0,29.5861,29.6696,29.5861,29.662,65800.0
2010-08-19 15:25:00,39.06,39.09,38.98,38.98,113400.0,29.6696,29.6924,29.6089,29.6089,113400.0
2010-08-19 15:30:00,38.98,39.06,38.98,39.04,90100.0,29.6089,29.6696,29.6089,29.6544,90100.0
2010-08-19 15:35:00,39.04,39.05,39.01,39.01,93600.0,29.6544,29.662,29.6316,29.6316,93600.0
2010-08-19 15:40:00,39.01,39.02,38.99,39.01,94300.0,29.6316,29.6392,29.6165,29.6316,94300.0
2010-08-19 15:45:00,39.0,39.03,38.98,38.99,149100.0,29.6241,29.6468,29.6089,29.6165,149100.0
2010-08-19 15:50:00,38.99,39.01,38.89,38.9,286000.0,29.6165,29.6316,29.5405,29.5481,286000.0
2010-08-19 15:55:00,38.9,38.95,38.88,38.89,352100.0,29.5481,29.5861,29.5329,29.5405,352100.0
2010-08-20 09:30:00,38.71,38.76,38.33,38.44,155200.0,29.4038,29.4417,29.1151,29.1987,155200.0
2010-08-20 09:35:00,38.44,38.53,38.27,38.5,106800.0,29.1987,29.267,29.0695,29.2443,106800.0
2010-08-20 09:40:00,38.5,38.5,38.3,38.33,87600.0,29.2443,29.2443,29.0923,29.1151,87600.0
2010-08-20 09:45:00,38.34,38.35,38.24,38.27,77600.0,29.1227,29.1303,29.0468,29.0695,77600.0
2010-08-20 09:50:00,38.27,38.37,38.26,38.37,77700.0,29.0695,29.1455,29.062,29.1455,77700.0
2010-08-20 09:55:00,38.37,38.38,38.19,38.22,200700.0,29.1455,29.1531,29.0088,29.0316,200700.0
2010-08-20 10:00:00,38.23,38.36,38.22,38.35,73400.0,29.0392,29.1379,29.0316,29.1303,73400.0
2010-08-20 10:05:00,38.36,38.42,38.36,38.41,40700.0,29.1379,29.1835,29.1379,29.1759,40700.0
2010-08-20 10:10:00,38.41,38.42,38.37,38.37,73500.0,29.1759,29.1835,29.1455,29.1455,73500.0
2010-08-20 10:15:00,38.38,38.39,38.3,38.3,91500.0,29.1531,29.1607,29.0923,29.0923,91500.0
2010-08-20 10:20:00,38.31,38.37,38.29,38.37,85800.0,29.0999,29.1455,29.0847,29.1455,85800.0
2010-08-20 10:25:00,38.37,38.41,38.32,38.34,28100.0,29.1455,29.1759,29.1075,29.1227,28100.0
2010-08-20 10:30:00,38.35,38.37,38.31,38.33,52200.0,29.1303,29.1455,29.0999,29.1151,52200.0
2010-08-20 10:35:00,38.32,38.37,38.32,38.36,34300.0,29.1075,29.1455,29.1075,29.1379,34300.0
2010-08-20 10:40:00,38.36,38.4,38.34,38.39,44200.0,29.1379,29.1683,29.1227,29.1607,44200.0
2010-08-20 10:45:00,38.39,38.44,38.39,38.4,38900.0,29.1607,29.1987,29.1607,29.1683,38900.0
2010-08-20 10:50:00,38.41,38.43,38.38,38.42,21100.0,29.1759,29.1911,29.1531,29.1835,21100.0
2010-08-20 10:55:00,38.43,38.45,38.4,38.4,39200.0,29.1911,29.2063,29.1683,29.1683,39200.0
2010-08-20 11:00:00,38.41,38.42,38.37,38.39,27800.0,29.1759,29.1835,29.1455,29.1607,27800.0
2010-08-20 11:05:00,38.39,38.44,38.36,38.43,28200.0,29.1607,29.1987,29.1379,29.1911,28200.0
2010-08-20 11:10:00,38.43,38.44,38.41,38.41,17100.0,29.1911,29.1987,29.1759,29.1759,17100.0
2010-08-20 11:15:00,38.41,38.43,38.41,38.42,26100.0,29.1759,29.1911,29.1759,29.1835,26100.0
2010-08-20 11:20:00,38.43,38.46,38.41,38.46,30000.0,29.1911,29.2139,29.1759,29.2139,30000.0
2010-08-20 11:25:00,38.46,38.52,38.44,38.5,25800.0,29.2139,29.2594,29.1987,29.2443,25800.0
2010-08-20 11:30:00,38.5,38.53,38.5,38.52,40300.0,29.2443,29.267,29.2443,29.2594,40300.0
2010-08-20 11:35:00,38.52,38.54,38.51,38.52,50600.0,29.2594,29.2746,29.2519,29.2594,50600.0
2010-08-20 11:40:00,38.52,38.57,38.51,38.55,14700.0,29.2594,29.2974,29.2519,29.2822,14700.0
2010-08-20 11:45:00,38.55,38.56,38.5,38.51,22100.0,29.2822,29.2898,29.2443,29.2519,22100.0
2010-08-20 11:50:00,38.5,38.51,38.49,38.49,27800.0,29.2443,29.2519,29.2367,29.2367,27800.0
2010-08-20 11:55:00,38.5,38.52,38.47,38.47,60900.0,29.2443,29.2594,29.2215,29.2215,60900.0
2010-08-20 12:00:00,38.48,38.5,38.45,38.45,29000.0,29.2291,29.2443,29.2063,29.2063,29000.0
2010-08-20 12:05:00,38.46,38.46,38.43,38.43,46700.0,29.2139,29.2139,29.1911,29.1911,46700.0
2010-08-20 12:10:00,38.44,38.44,38.41,38.42,64100.0,29.1987,29.1987,29.1759,29.1835,64100.0
2010-08-20 12:15:00,38.42,38.43,38.4,38.41,64000.0,29.1835,29.1911,29.1683,29.1759,64000.0
2010-08-20 12:20:00,38.42,38.42,38.4,38.41,64500.0,29.1835,29.1835,29.1683,29.1759,64500.0
2010-08-20 12:25:00,38.41,38.42,38.38,38.4,30700.0,29.1759,29.1835,29.1531,29.1683,30700.0
2010-08-20 12:30:00,38.4,38.4,38.34,38.35,28300.0,29.1683,29.1683,29.1227,29.1303,28300.0
2010-08-20 12:35:00,38.35,38.37,38.35,38.35,8800.0,29.1303,29.1455,29.1303,29.1303,8800.0
2010-08-20 12:40:00,38.36,38.36,38.3,38.3,56000.0,29.1379,29.1379,29.0923,29.0923,56000.0
2010-08-20 12:45:00,38.31,38.32,38.29,38.31,31600.0,29.0999,29.1075,29.0847,29.0999,31600.0
2010-08-20 12:50:00,38.32,38.34,38.32,38.34,31400.0,29.1075,29.1227,29.1075,29.1227,31400.0
2010-08-20 12:55:00,38.35,38.36,38.31,38.31,26900.0,29.1303,29.1379,29.0999,29.0999,26900.0
2010-08-20 13:00:00,38.31,38.33,38.29,38.3,40200.0,29.0999,29.1151,29.0847,29.0923,40200.0
2010-08-20 13:05:00,38.3,38.34,38.3,38.34,22500.0,29.0923,29.1227,29.0923,29.1227,22500.0
2010-08-20 13:10:00,38.33,38.35,38.33,38.34,21300.0,29.1151,29.1303,29.1151,29.1227,21300.0
2010-08-20 13:15:00,38.34,38.35,38.31,38.31,19600.0,29.1227,29.1303,29.0999,29.0999,19600.0
2010-08-20 13:20:00,38.31,38.32,38.29,38.3,47600.0,29.0999,29.1075,29.0847,29.0923,47600.0
2010-08-20 13:25:00,38.3,38.32,38.29,38.3,73100.0,29.0923,29.1075,29.0847,29.0923,73100.0
2010-08-20 13:30:00,38.3,38.32,38.29,38.31,88500.0,29.0923,29.1075,29.0847,29.0999,88500.0
2010-08-20 13:35:00,38.31,38.32,38.29,38.3,116000.0,29.0999,29.1075,29.0847,29.0923,116000.0
2010-08-20 13:40:00,38.3,38.31,38.29,38.31,94400.0,29.0923,29.0999,29.0847,29.0999,94400.0
2010-08-20 13:45:00,38.31,38.32,38.3,38.31,51800.0,29.0999,29.1075,29.0923,29.0999,51800.0
2010-08-20 13:50:00,38.31,38.32,38.28,38.28,38400.0,29.0999,29.1075,29.0771,29.0771,38400.0
2010-08-20 13:55:00,38.29,38.29,38.23,38.24,36700.0,29.0847,29.0847,29.0392,29.0468,36700.0
2010-08-20 14:00:00,38.25,38.25,38.22,38.22,41400.0,29.0544,29.0544,29.0316,29.0316,41400.0
2010-08-20 14:05:00,38.23,38.24,38.21,38.21,35400.0,29.0392,29.0468,29.024,29.024,35400.0
2010-08-20 14:10:00,38.21,38.25,38.21,38.24,39000.0,29.024,29.0544,29.024,29.0468,39000.0
2010-08-20 14:15:00,38.25,38.3,38.24,38.26,79300.0,29.0544,29.0923,29.0468,29.062,79300.0
2010-08-20 14:20:00,38.26,38.29,38.26,38.28,44500.0,29.062,29.0847,29.062,29.0771,44500.0
2010-08-20 14:25:00,38.29,38.3,38.23,38.23,84500.0,29.0847,29.0923,29.0392,29.0392,84500.0
2010-08-20 14:30:00,38.23,38.3,38.22,38.29,61300.0,29.0392,29.0923,29.0316,29.0847,61300.0
2010-08-20 14:35:00,38.28,38.3,38.28,38.29,29400.0,29.0771,29.0923,29.0771,29.0847,29400.0
2010-08-20 14:40:00,38.29,38.29,38.26,38.28,85700.0,29.0847,29.0847,29.062,29.0771,85700.0
2010-08-20 14:45:00,38.29,38.3,38.25,38.28,50600.0,29.0847,29.0923,29.0544,29.0771,50600.0
2010-08-20 14:50:00,38.28,38.29,38.27,38.27,55200.0,29.0771,29.0847,29.0695,29.0695,55200.0
2010-08-20 14:55:00,38.28,38.3,38.25,38.26,58100.0,29.0771,29.0923,29.0544,29.062,58100.0
2010-08-20 15:00:00,38.26,38.3,38.26,38.28,59300.0,29.062,29.0923,29.062,29.0771,59300.0
2010-08-20 15:05:00,38.29,38.3,38.26,38.28,68000.0,29.0847,29.0923,29.062,29.0771,68000.0
2010-08-20 15:10:00,38.29,38.3,38.28,38.29,67200.0,29.0847,29.0923,29.0771,29.0847,67200.0
2010-08-20 15:15:00,38.3,38.3,38.28,38.29,59600.0,29.0923,29.0923,29.0771,29.0847,59600.0
2010-08-20 15:20:00,38.3,38.3,38.25,38.28,76700.0,29.0923,29.0923,29.0544,29.0771,76700.0
2010-08-20 15:25:00,38.29,38.29,38.27,38.28,36200.0,29.0847,29.0847,29.0695,29.0771,36200.0
2010-08-20 15:30:00,38.29,38.36,38.28,38.36,75200.0,29.0847,29.1379,29.0771,29.1379,75200.0
2010-08-20 15:35:00,38.36,38.41,38.35,38.41,105200.0,29.1379,29.1759,29.1303,29.1759,105200.0
2010-08-20 15:40:00,38.41,38.49,38.4,38.41,94100.0,29.1759,29.2367,29.1683,29.1759,94100.0
2010-08-20 15:45:00,38.42,38.44,38.4,38.4,64200.0,29.1835,29.1987,29.1683,29.1683,64200.0
2010-08-20 15:50:00,38.39,38.46,38.39,38.46,78800.0,29.1607,29.2139,29.1607,29.2139,78800.0
2010-08-20 15:55:00,38.46,38.46,38.41,38.42,129600.0,29.2139,29.2139,29.1759,29.1835,129600.0
2010-08-23 09:30:00,38.69,38.69,38.35,38.55,65400.0,29.3886,29.3886,29.1303,29.2822,65400.0
2010-08-23 09:35:00,38.54,38.66,38.51,38.66,16700.0,29.2746,29.3658,29.2519,29.3658,16700.0
2010-08-23 09:40:00,38.67,38.73,38.49,38.57,21100.0,29.3734,29.419,29.2367,29.2974,21100.0
2010-08-23 09:45:00,38.57,38.61,38.52,38.55,35400.0,29.2974,29.3278,29.2594,29.2822,35400.0
2010-08-23 09:50:00,38.54,38.57,38.45,38.46,108700.0,29.2746,29.2974,29.2063,29.2139,108700.0
2010-08-23 09:55:00,38.46,38.48,38.42,38.44,90000.0,29.2139,29.2291,29.1835,29.1987,90000.0
2010-08-23 10:00:00,38.44,38.45,38.41,38.42,51500.0,29.1987,29.2063,29.1759,29.1835,51500.0
2010-08-23 10:05:00,38.42,38.42,38.38,38.39,61600.0,29.1835,29.1835,29.1531,29.1607,61600.0
2010-08-23 10:10:00,38.39,38.39,38.24,38.28,89300.0,29.1607,29.1607,29.0468,29.0771,89300.0
2010-08-23 10:15:00,38.28,38.28,38.17,38.2,168400.0,29.0771,29.0771,28.9936,29.0164,168400.0
2010-08-23 10:20:00,38.2,38.2,38.1,38.11,50800.0,29.0164,29.0164,28.9404,28.948,50800.0
2010-08-23 10:25:00,38.12,38.17,38.12,38.17,75500.0,28.9556,28.9936,28.9556,28.9936,75500.0
2010-08-23 10:30:00,38.17,38.19,38.15,38.16,48000.0,28.9936,29.0088,28.9784,28.986,48000.0
2010-08-23 10:35:00,38.16,38.16,38.1,38.11,30900.0,28.986,28.986,28.9404,28.948,30900.0
2010-08-23 10:40:00,38.11,38.11,38.02,38.03,36700.0,28.948,28.948,28.8797,28.8872,36700.0
2010-08-23 10:45:00,38.02,38.06,38.0,38.01,75800.0,28.8797,28.91,28.8645,28.8721,75800.0
2010-08-23 10:50:00,38.01,38.03,37.94,38.0,191500.0,28.8721,28.8872,28.8189,28.8645,191500.0
2010-08-23 10:55:00,38.0,38.0,37.94,37.94,54900.0,28.8645,28.8645,28.8189,28.8189,54900.0
2010-08-23 11:00:00,37.95,37.95,37.83,37.85,141300.0,28.8265,28.8265,28.7353,28.7505,141300.0
2010-08-23 11:05:00,37.85,37.87,37.82,37.83,95100.0,28.7505,28.7657,28.7277,28.7353,95100.0
2010-08-23 11:10:00,37.83,37.83,37.72,37.76,150100.0,28.7353,28.7353,28.6518,28.6822,150100.0
2010-08-23 11:15:00,37.76,37.8,37.72,37.79,133700.0,28.6822,28.7125,28.6518,28.7049,133700.0
2010-08-23 11:20:00,37.79,37.83,37.72,37.74,69000.0,28.7049,28.7353,28.6518,28.667,69000.0
2010-08-23 11:25:00,37.75,37.76,37.68,37.69,50500.0,28.6746,28.6822,28.6214,28.629,50500.0
2010-08-23 11:30:00,37.68,37.72,37.65,37.66,72300.0,28.6214,28.6518,28.5986,28.6062,72300.0
2010-08-23 11:35:00,37.66,37.67,37.63,37.64,70500.0,28.6062,28.6138,28.5834,28.591,70500.0
2010-08-23 11:40:00,37.64,37.64,37.53,37.54,108900.0,28.591,28.591,28.5075,28.515,108900.0
2010-08-23 11:45:00,37.55,37.61,37.53,37.54,109900.0,28.5226,28.5682,28.5075,28.515,109900.0
2010-08-23 11:50:00,37.55,37.57,37.51,37.53,113100.0,28.5226,28.5378,28.4923,28.5075,113100.0
2010-08-23 11:55:00,37.53,37.6,37.52,37.59,53500.0,28.5075,28.5606,28.4999,28.553,53500.0
2010-08-23 12:00:00,37.6,37.65,37.59,37.61,74500.0,28.5606,28.5986,28.553,28.5682,74500.0
2010-08-23 12:05:00,37.61,37.63,37.59,37.61,49200.0,28.5682,28.5834,28.553,28.5682,49200.0
2010-08-23 12:10:00,37.61,37.67,37.61,37.66,69300.0,28.5682,28.6138,28.5682,28.6062,69300.0
2010-08-23 12:15:00,37.66,37.66,37.56,37.57,122600.0,28.6062,28.6062,28.5302,28.5378,122600.0
2010-08-23 12:20:00,37.58,37.6,37.57,37.6,38900.0,28.5454,28.5606,28.5378,28.5606,38900.0
2010-08-23 12:25:00,37.6,37.6,37.55,37.57,111800.0,28.5606,28.5606,28.5226,28.5378,111800.0
2010-08-23 12:30:00,37.58,37.58,37.54,37.55,45100.0,28.5454,28.5454,28.515,28.5226,45100.0
2010-08-23 12:35:00,37.55,37.55,37.52,37.53,60900.0,28.5226,28.5226,28.4999,28.5075,60900.0
2010-08-23 12:40:00,37.53,37.55,37.51,37.55,39300.0,28.5075,28.5226,28.4923,28.5226,39300.0
2010-08-23 12:45:00,37.55,37.56,37.53,37.54,48000.0,28.5226,28.5302,28.5075,28.515,48000.0
2010-08-23 12:50:00,37.54,37.62,37.53,37.6,79600.0,28.515,28.5758,28.5075,28.5606,79600.0
2010-08-23 12:55:00,37.61,37.61,37.58,37.58,74100.0,28.5682,28.5682,28.5454,28.5454,74100.0
2010-08-23 13:00:00,37.58,37.58,37.54,37.56,71000.0,28.5454,28.5454,28.515,28.5302,71000.0
2010-08-23 13:05:00,37.57,37.64,37.56,37.63,39900.0,28.5378,28.591,28.5302,28.5834,39900.0
2010-08-23 13:10:00,37.64,37.66,37.62,37.65,40000.0,28.591,28.6062,28.5758,28.5986,40000.0
2010-08-23 13:15:00,37.66,37.72,37.63,37.72,30200.0,28.6062,28.6518,28.5834,28.6518,30200.0
2010-08-23 13:20:00,37.73,37.78,37.73,37.78,19700.0,28.6594,28.6973,28.6594,28.6973,19700.0
2010-08-23 13:25:00,37.78,37.83,37.75,37.75,63400.0,28.6973,28.7353,28.6746,28.6746,63400.0
2010-08-23 13:30:00,37.76,37.81,37.75,37.8,47100.0,28.6822,28.7201,28.6746,28.7125,47100.0
2010-08-23 13:35:00,37.8,37.92,37.8,37.92,107300.0,28.7125,28.8037,28.7125,28.8037,107300.0
2010-08-23 13:40:00,37.92,37.92,37.86,37.89,43100.0,28.8037,28.8037,28.7581,28.7809,43100.0
2010-08-23 13:45:00,37.89,37.96,37.88,37.91,26700.0,28.7809,28.8341,28.7733,28.7961,26700.0
2010-08-23 13:50:00,37.91,37.96,37.91,37.92,25000.0,28.7961,28.8341,28.7961,28.8037,25000.0
2010-08-23 13:55:00,37.92,38.01,37.91,38.0,69400.0,28.8037,28.8721,28.7961,28.8645,69400.0
2010-08-23 14:00:00,37.99,38.01,37.99,38.0,28600.0,28.8569,28.8721,28.8569,28.8645,28600.0
2010-08-23 14:05:00,37.99,38.06,37.99,38.02,55600.0,28.8569,28.91,28.8569,28.8797,55600.0
2010-08-23 14:10:00,38.01,38.1,38.01,38.06,35300.0,28.8721,28.9404,28.8721,28.91,35300.0
2010-08-23 14:15:00,38.06,38.12,38.06,38.11,29900.0,28.91,28.9556,28.91,28.948,29900.0
2010-08-23 14:20:00,38.12,38.14,38.11,38.13,36000.0,28.9556,28.9708,28.948,28.9632,36000.0
2010-08-23 14:25:00,38.13,38.16,38.11,38.14,44500.0,28.9632,28.986,28.948,28.9708,44500.0
2010-08-23 14:30:00,38.14,38.18,38.13,38.16,23000.0,28.9708,29.0012,28.9632,28.986,23000.0
2010-08-23 14:35:00,38.17,38.2,38.17,38.2,14600.0,28.9936,29.0164,28.9936,29.0164,14600.0
2010-08-23 14:40:00,38.2,38.2,38.14,38.14,21900.0,29.0164,29.0164,28.9708,28.9708,21900.0
2010-08-23 14:45:00,38.14,38.2,38.14,38.14,40500.0,28.9708,29.0164,28.9708,28.9708,40500.0
2010-08-23 14:50:00,38.13,38.15,38.11,38.12,35700.0,28.9632,28.9784,28.948,28.9556,35700.0
2010-08-23 14:55:00,38.11,38.13,38.09,38.12,29300.0,28.948,28.9632,28.9328,28.9556,29300.0
2010-08-23 15:00:00,38.12,38.13,38.09,38.11,26100.0,28.9556,28.9632,28.9328,28.948,26100.0
2010-08-23 15:05:00,38.11,38.13,38.09,38.09,24600.0,28.948,28.9632,28.9328,28.9328,24600.0
2010-08-23 15:10:00,38.09,38.11,38.07,38.08,25000.0,28.9328,28.948,28.9176,28.9252,25000.0
2010-08-23 15:15:00,38.09,38.15,38.09,38.12,21400.0,28.9328,28.9784,28.9328,28.9556,21400.0
2010-08-23 15:20:00,38.12,38.12,38.03,38.05,27200.0,28.9556,28.9556,28.8872,28.9024,27200.0
2010-08-23 15:25:00,38.04,38.07,38.01,38.03,34100.0,28.8948,28.9176,28.8721,28.8872,34100.0
2010-08-23 15:30:00,38.03,38.04,38.0,38.04,54000.0,28.8872,28.8948,28.8645,28.8948,54000.0
2010-08-23 15:35:00,38.04,38.04,37.97,38.0,37600.0,28.8948,28.8948,28.8417,28.8645,37600.0
2010-08-23 15:40:00,37.99,38.02,37.97,37.99,37000.0,28.8569,28.8797,28.8417,28.8569,37000.0
2010-08-23 15:45:00,37.98,38.01,37.96,38.0,47300.0,28.8493,28.8721,28.8341,28.8645,47300.0
2010-08-23 15:50:00,37.99,38.01,37.96,38.0,59200.0,28.8569,28.8721,28.8341,28.8645,59200.0
2010-08-23 15:55:00,38.01,38.01,37.94,38.01,164400.0,28.8721,28.8721,28.8189,28.8721,164400.0
2010-08-24 09:30:00,37.53,37.64,37.53,37.61,58000.0,28.5075,28.591,28.5075,28.5682,58000.0
2010-08-24 09:35:00,37.61,37.75,37.59,37.66,60400.0,28.5682,28.6746,28.553,28.6062,60400.0
2010-08-24 09:40:00,37.66,37.75,37.6,37.71,78800.0,28.6062,28.6746,28.5606,28.6442,78800.0
2010-08-24 09:45:00,37.7,37.72,37.66,37.72,50500.0,28.6366,28.6518,28.6062,28.6518,50500.0
2010-08-24 09:50:00,37.72,37.72,37.6,37.6,20200.0,28.6518,28.6518,28.5606,28.5606,20200.0
2010-08-24 09:55:00,37.59,37.67,37.59,37.63,36200.0,28.553,28.6138,28.553,28.5834,36200.0
2010-08-24 10:00:00,37.62,37.63,37.4,37.55,135200.0,28.5758,28.5834,28.4087,28.5226,135200.0
2010-08-24 10:05:00,37.55,37.63,37.51,37.57,36300.0,28.5226,28.5834,28.4923,28.5378,36300.0
2010-08-24 10:10:00,37.57,37.68,37.57,37.68,70000.0,28.5378,28.6214,28.5378,28.6214,70000.0
2010-08-24 10:15:00,37.69,37.76,37.68,37.71,111200.0,28.629,28.6822,28.6214,28.6442,111200.0
2010-08-24 10:20:00,37.72,37.77,37.7,37.72,78000.0,28.6518,28.6898,28.6366,28.6518,78000.0
2010-08-24 10:25:00,37.73,37.75,37.68,37.72,74600.0,28.6594,28.6746,28.6214,28.6518,74600.0
2010-08-24 10:30:00,37.72,37.73,37.66,37.68,105100.0,28.6518,28.6594,28.6062,28.6214,105100.0
2010-08-24 10:35:00,37.67,37.71,37.65,37.69,57500.0,28.6138,28.6442,28.5986,28.629,57500.0
2010-08-24 10:40:00,37.69,37.71,37.67,37.67,54100.0,28.629,28.6442,28.6138,28.6138,54100.0
2010-08-24 10:45:00,37.68,37.74,37.68,37.73,63700.0,28.6214,28.667,28.6214,28.6594,63700.0
2010-08-24 10:50:00,37.73,37.79,37.7,37.78,77300.0,28.6594,28.7049,28.6366,28.6973,77300.0
2010-08-24 10:55:00,37.79,37.89,37.78,37.89,45000.0,28.7049,28.7809,28.6973,28.7809,45000.0
2010-08-24 11:00:00,37.89,37.94,37.85,37.86,108500.0,28.7809,28.8189,28.7505,28.7581,108500.0
2010-08-24 11:05:00,37.85,37.86,37.8,37.8,60200.0,28.7505,28.7581,28.7125,28.7125,60200.0
2010-08-24 11:10:00,37.8,37.8,37.78,37.8,28900.0,28.7125,28.7125,28.6973,28.7125,28900.0
2010-08-24 11:15:00,37.8,37.8,37.72,37.77,35900.0,28.7125,28.7125,28.6518,28.6898,35900.0
2010-08-24 11:20:00,37.78,37.84,37.78,37.82,73700.0,28.6973,28.7429,28.6973,28.7277,73700.0
2010-08-24 11:25:00,37.82,37.83,37.77,37.8,36400.0,28.7277,28.7353,28.6898,28.7125,36400.0
2010-08-24 11:30:00,37.8,37.8,37.76,37.79,42900.0,28.7125,28.7125,28.6822,28.7049,42900.0
2010-08-24 11:35:00,37.79,37.8,37.74,37.75,47000.0,28.7049,28.7125,28.667,28.6746,47000.0
2010-08-24 11:40:00,37.75,37.8,37.75,37.77,76900.0,28.6746,28.7125,28.6746,28.6898,76900.0
2010-08-24 11:45:00,37.76,37.78,37.75,37.75,83700.0,28.6822,28.6973,28.6746,28.6746,83700.0
2010-08-24 11:50:00,37.76,37.76,37.71,37.71,81000.0,28.6822,28.6822,28.6442,28.6442,81000.0
2010-08-24 11:55:00,37.72,37.75,37.72,37.74,43900.0,28.6518,28.6746,28.6518,28.667,43900.0
2010-08-24 12:00:00,37.73,37.74,37.7,37.74,15100.0,28.6594,28.667,28.6366,28.667,15100.0
2010-08-24 12:05:00,37.74,37.75,37.73,37.74,50100.0,28.667,28.6746,28.6594,28.667,50100.0
2010-08-24 12:10:00,37.74,37.77,37.71,37.72,20900.0,28.667,28.6898,28.6442,28.6518,20900.0
2010-08-24 12:15:00,37.71,37.74,37.69,37.73,14000.0,28.6442,28.667,28.629,28.6594,14000.0
2010-08-24 12:20:00,37.72,37.74,37.71,37.71,21000.0,28.6518,28.667,28.6442,28.6442,21000.0
2010-08-24 12:25:00,37.71,37.73,37.67,37.69,22500.0,28.6442,28.6594,28.6138,28.629,22500.0
2010-08-24 12:30:00,37.69,37.74,37.69,37.71,17900.0,28.629,28.667,28.629,28.6442,17900.0
2010-08-24 12:35:00,37.71,37.73,37.69,37.71,19000.0,28.6442,28.6594,28.629,28.6442,19000.0
2010-08-24 12:40:00,37.72,37.75,37.7,37.75,52800.0,28.6518,28.6746,28.6366,28.6746,52800.0
2010-08-24 12:45:00,37.75,37.77,37.74,37.75,19200.0,28.6746,28.6898,28.667,28.6746,19200.0
2010-08-24 12:50:00,37.76,37.78,37.75,37.78,23200.0,28.6822,28.6973,28.6746,28.6973,23200.0
2010-08-24 12:55:00,37.79,37.82,37.76,37.77,25000.0,28.7049,28.7277,28.6822,28.6898,25000.0
2010-08-24 13:00:00,37.77,37.78,37.74,37.76,34100.0,28.6898,28.6973,28.667,28.6822,34100.0
2010-08-24 13:05:00,37.75,37.78,37.75,37.77,30300.0,28.6746,28.6973,28.6746,28.6898,30300.0
2010-08-24 13:10:00,37.76,37.81,37.76,37.8,21800.0,28.6822,28.7201,28.6822,28.7125,21800.0
2010-08-24 13:15:00,37.8,37.85,37.8,37.84,14100.0,28.7125,28.7505,28.7125,28.7429,14100.0
2010-08-24 13:20:00,37.83,37.85,37.83,37.84,21000.0,28.7353,28.7505,28.7353,28.7429,21000.0
2010-08-24 13:25:00,37.85,37.86,37.84,37.86,63500.0,28.7505,28.7581,28.7429,28.7581,63500.0
2010-08-24 13:30:00,37.86,37.86,37.77,37.79,29400.0,28.7581,28.7581,28.6898,28.7049,29400.0
2010-08-24 13:35:00,37.79,37.8,37.78,37.79,15800.0,28.7049,28.7125,28.6973,28.7049,15800.0
2010-08-24 13:40:00,37.79,37.82,37.71,37.71,18500.0,28.7049,28.7277,28.6442,28.6442,18500.0
2010-08-24 13:45:00,37.71,37.73,37.69,37.7,20800.0,28.6442,28.6594,28.629,28.6366,20800.0
2010-08-24 13:50:00,37.7,37.71,37.64,37.64,30100.0,28.6366,28.6442,28.591,28.591,30100.0
2010-08-24 13:55:00,37.64,37.7,37.64,37.69,28300.0,28.591,28.6366,28.591,28.629,28300.0
2010-08-24 14:00:00,37.68,37.7,37.65,37.68,19600.0,28.6214,28.6366,28.5986,28.6214,19600.0
2010-08-24 14:05:00,37.67,37.69,37.64,37.64,17700.0,28.6138,28.629,28.591,28.591,17700.0
2010-08-24 14:10:00,37.65,37.65,37.59,37.6,49100.0,28.5986,28.5986,28.553,28.5606,49100.0
2010-08-24 14:15:00,37.6,37.61,37.58,37.6,56800.0,28.5606,28.5682,28.5454,28.5606,56800.0
2010-08-24 14:20:00,37.6,37.6,37.55,37.55,49500.0,28.5606,28.5606,28.5226,28.5226,49500.0
2010-08-24 14:25:00,37.56,37.56,37.49,37.5,58300.0,28.5302,28.5302,28.4771,28.4847,58300.0
2010-08-24 14:30:00,37.51,37.52,37.49,37.49,73400.0,28.4923,28.4999,28.4771,28.4771,73400.0
2010-08-24 14:35:00,37.5,37.5,37.49,37.5,65300.0,28.4847,28.4847,28.4771,28.4847,65300.0
2010-08-24 14:40:00,37.5,37.55,37.48,37.52,120000.0,28.4847,28.5226,28.4695,28.4999,120000.0
2010-08-24 14:45:00,37.51,37.52,37.49,37.5,76100.0,28.4923,28.4999,28.4771,28.4847,76100.0
2010-08-24 14:50:00,37.5,37.5,37.48,37.5,27400.0,28.4847,28.4847,28.4695,28.4847,27400.0
2010-08-24 14:55:00,37.5,37.5,37.48,37.49,68300.0,28.4847,28.4847,28.4695,28.4771,68300.0
2010-08-24 15:00:00,37.5,37.55,37.49,37.54,136800.0,28.4847,28.5226,28.4771,28.515,136800.0
2010-08-24 15:05:00,37.54,37.54,37.48,37.53,61600.0,28.515,28.515,28.4695,28.5075,61600.0
2010-08-24 15:10:00,37.54,37.55,37.52,37.53,37200.0,28.515,28.5226,28.4999,28.5075,37200.0
2010-08-24 15:15:00,37.52,37.53,37.49,37.51,66000.0,28.4999,28.5075,28.4771,28.4923,66000.0
2010-08-24 15:20:00,37.5,37.51,37.47,37.5,80400.0,28.4847,28.4923,28.4619,28.4847,80400.0
2010-08-24 15:25:00,37.5,37.53,37.45,37.47,157000.0,28.4847,28.5075,28.4467,28.4619,157000.0
2010-08-24 15:30:00,37.47,37.5,37.44,37.45,114400.0,28.4619,28.4847,28.4391,28.4467,114400.0
2010-08-24 15:35:00,37.45,37.47,37.33,37.37,162000.0,28.4467,28.4619,28.3555,28.3859,162000.0
2010-08-24 15:40:00,37.37,37.38,37.34,37.36,67600.0,28.3859,28.3935,28.3631,28.3783,67600.0
2010-08-24 15:45:00,37.35,37.36,37.26,37.31,188400.0,28.3707,28.3783,28.3024,28.3403,188400.0
2010-08-24 15:50:00,37.3,37.31,37.26,37.26,167800.0,28.3327,28.3403,28.3024,28.3024,167800.0
2010-08-24 15:55:00,37.27,37.27,37.19,37.2,323600.0,28.31,28.31,28.2492,28.2568,323600.0
2010-08-25 09:30:00,36.92,37.02,36.83,36.98,141300.0,28.0441,28.1201,27.9757,28.0897,141300.0
2010-08-25 09:35:00,37.0,37.06,36.9,37.01,108800.0,28.1049,28.1504,28.0289,28.1125,108800.0
2010-08-25 09:40:00,37.01,37.1,36.97,36.97,104300.0,28.1125,28.1808,28.0821,28.0821,104300.0
2010-08-25 09:45:00,36.99,37.05,36.93,37.0,81800.0,28.0973,28.1428,28.0517,28.1049,81800.0
2010-08-25 09:50:00,37.0,37.03,36.96,36.99,98600.0,28.1049,28.1277,28.0745,28.0973,98600.0
2010-08-25 09:55:00,36.98,37.02,36.95,37.02,65700.0,28.0897,28.1201,28.0669,28.1201,65700.0
2010-08-25 10:00:00,37.02,37.09,36.87,36.99,160700.0,28.1201,28.1732,28.0061,28.0973,160700.0
2010-08-25 10:05:00,36.99,37.02,36.96,37.02,83700.0,28.0973,28.1201,28.0745,28.1201,83700.0
2010-08-25 10:10:00,37.01,37.01,36.96,36.98,30400.0,28.1125,28.1125,28.0745,28.0897,30400.0
2010-08-25 10:15:00,36.98,37.03,36.96,36.99,70400.0,28.0897,28.1277,28.0745,28.0973,70400.0
2010-08-25 10:20:00,37.0,37.0,36.94,36.98,45200.0,28.1049,28.1049,28.0593,28.0897,45200.0
2010-08-25 10:25:00,36.98,37.05,36.97,36.98,55300.0,28.0897,28.1428,28.0821,28.0897,55300.0
2010-08-25 10:30:00,36.98,37.02,36.96,36.97,59500.0,28.0897,28.1201,28.0745,28.0821,59500.0
2010-08-25 10:35:00,36.98,37.02,36.97,37.02,80100.0,28.0897,28.1201,28.0821,28.1201,80100.0
2010-08-25 10:40:00,37.02,37.07,37.01,37.05,98900.0,28.1201,28.158,28.1125,28.1428,98900.0
2010-08-25 10:45:00,37.07,37.12,37.02,37.12,75200.0,28.158,28.196,28.1201,28.196,75200.0
2010-08-25 10:50:00,37.13,37.13,37.04,37.06,44000.0,28.2036,28.2036,28.1353,28.1504,44000.0
2010-08-25 10:55:00,37.06,37.11,37.05,37.08,123100.0,28.1504,28.1884,28.1428,28.1656,123100.0
2010-08-25 11:00:00,37.07,37.15,37.07,37.07,119800.0,28.158,28.2188,28.158,28.158,119800.0
2010-08-25 11:05:00,37.06,37.06,36.95,36.98,62100.0,28.1504,28.1504,28.0669,28.0897,62100.0
2010-08-25 11:10:00,36.98,37.0,36.94,36.95,90000.0,28.0897,28.1049,28.0593,28.0669,90000.0
2010-08-25 11:15:00,36.96,36.97,36.94,36.96,121800.0,28.0745,28.0821,28.0593,28.0745,121800.0
2010-08-25 11:20:00,36.95,37.05,36.95,36.99,98800.0,28.0669,28.1428,28.0669,28.0973,98800.0
2010-08-25 11:25:00,36.99,37.01,36.96,36.99,64600.0,28.0973,28.1125,28.0745,28.0973,64600.0
2010-08-25 11:30:00,36.99,37.05,36.98,37.04,46900.0,28.0973,28.1428,28.0897,28.1353,46900.0
2010-08-25 11:35:00,37.05,37.05,37.01,37.01,39300.0,28.1428,28.1428,28.1125,28.1125,39300.0
2010-08-25 11:40:00,37.01,37.02,36.99,37.0,49700.0,28.1125,28.1201,28.0973,28.1049,49700.0
2010-08-25 11:45:00,37.0,37.03,36.99,37.0,49300.0,28.1049,28.1277,28.0973,28.1049,49300.0
2010-08-25 11:50:00,37.0,37.03,36.99,37.0,36400.0,28.1049,28.1277,28.0973,28.1049,36400.0
2010-08-25 11:55:00,36.99,37.02,36.98,36.99,86600.0,28.0973,28.1201,28.0897,28.0973,86600.0
2010-08-25 12:00:00,36.99,37.09,36.99,37.09,30400.0,28.0973,28.1732,28.0973,28.1732,30400.0
2010-08-25 12:05:00,37.09,37.09,37.04,37.05,43200.0,28.1732,28.1732,28.1353,28.1428,43200.0
2010-08-25 12:10:00,37.05,37.08,37.05,37.06,58300.0,28.1428,28.1656,28.1428,28.1504,58300.0
2010-08-25 12:15:00,37.07,37.08,37.04,37.04,38500.0,28.158,28.1656,28.1353,28.1353,38500.0
2010-08-25 12:20:00,37.04,37.04,36.99,37.0,29100.0,28.1353,28.1353,28.0973,28.1049,29100.0
2010-08-25 12:25:00,37.0,37.04,36.99,37.03,27900.0,28.1049,28.1353,28.0973,28.1277,27900.0
2010-08-25 12:30:00,37.04,37.07,37.0,37.0,29900.0,28.1353,28.158,28.1049,28.1049,29900.0
2010-08-25 12:35:00,37.02,37.02,37.0,37.0,46500.0,28.1201,28.1201,28.1049,28.1049,46500.0
2010-08-25 12:40:00,37.0,37.06,36.99,37.05,37300.0,28.1049,28.1504,28.0973,28.1428,37300.0
2010-08-25 12:45:00,37.05,37.06,37.0,37.0,20400.0,28.1428,28.1504,28.1049,28.1049,20400.0
2010-08-25 12:50:00,37.0,37.02,37.0,37.0,32400.0,28.1049,28.1201,28.1049,28.1049,32400.0
2010-08-25 12:55:00,37.01,37.01,36.99,37.0,29400.0,28.1125,28.1125,28.0973,28.1049,29400.0
2010-08-25 13:00:00,37.0,37.08,36.99,37.07,22100.0,28.1049,28.1656,28.0973,28.158,22100.0
2010-08-25 13:05:00,37.07,37.08,37.04,37.04,52700.0,28.158,28.1656,28.1353,28.1353,52700.0
2010-08-25 13:10:00,37.05,37.1,37.05,37.09,33100.0,28.1428,28.1808,28.1428,28.1732,33100.0
2010-08-25 13:15:00,37.1,37.1,37.07,37.08,45700.0,28.1808,28.1808,28.158,28.1656,45700.0
2010-08-25 13:20:00,37.09,37.13,37.08,37.1,94600.0,28.1732,28.2036,28.1656,28.1808,94600.0
2010-08-25 13:25:00,37.11,37.12,37.1,37.1,85700.0,28.1884,28.196,28.1808,28.1808,85700.0
2010-08-25 13:30:00,37.11,37.11,37.07,37.1,57700.0,28.1884,28.1884,28.158,28.1808,57700.0
2010-08-25 13:35:00,37.1,37.22,37.1,37.21,40200.0,28.1808,28.272,28.1808,28.2644,40200.0
2010-08-25 13:40:00,37.21,37.24,37.21,37.24,72200.0,28.2644,28.2872,28.2644,28.2872,72200.0
2010-08-25 13:45:00,37.24,37.26,37.22,37.23,58600.0,28.2872,28.3024,28.272,28.2796,58600.0
2010-08-25 13:50:00,37.23,37.25,37.23,37.25,45000.0,28.2796,28.2948,28.2796,28.2948,45000.0
2010-08-25 13:55:00,37.25,37.29,37.23,37.23,49100.0,28.2948,28.3252,28.2796,28.2796,49100.0
2010-08-25 14:00:00,37.23,37.31,37.22,37.31,46000.0,28.2796,28.3403,28.272,28.3403,46000.0
2010-08-25 14:05:00,37.31,37.36,37.3,37.35,43800.0,28.3403,28.3783,28.3327,28.3707,43800.0
2010-08-25 14:10:00,37.35,37.38,37.33,37.34,58700.0,28.3707,28.3935,28.3555,28.3631,58700.0
2010-08-25 14:15:00,37.34,37.34,37.24,37.24,72600.0,28.3631,28.3631,28.2872,28.2872,72600.0
2010-08-25 14:20:00,37.24,37.25,37.2,37.21,57400.0,28.2872,28.2948,28.2568,28.2644,57400.0
2010-08-25 14:25:00,37.21,37.22,37.18,37.19,23300.0,28.2644,28.272,28.2416,28.2492,23300.0
2010-08-25 14:30:00,37.19,37.24,37.18,37.19,51100.0,28.2492,28.2872,28.2416,28.2492,51100.0
2010-08-25 14:35:00,37.19,37.27,37.18,37.21,92100.0,28.2492,28.31,28.2416,28.2644,92100.0
2010-08-25 14:40:00,37.21,37.21,37.15,37.18,42900.0,28.2644,28.2644,28.2188,28.2416,42900.0
2010-08-25 14:45:00,37.18,37.22,37.16,37.19,202100.0,28.2416,28.272,28.2264,28.2492,202100.0
2010-08-25 14:50:00,37.19,37.22,37.17,37.22,51700.0,28.2492,28.272,28.234,28.272,51700.0
2010-08-25 14:55:00,37.22,37.22,37.18,37.19,33100.0,28.272,28.272,28.2416,28.2492,33100.0
2010-08-25 15:00:00,37.19,37.2,37.16,37.19,41800.0,28.2492,28.2568,28.2264,28.2492,41800.0
2010-08-25 15:05:00,37.19,37.19,37.14,37.14,67700.0,28.2492,28.2492,28.2112,28.2112,67700.0
2010-08-25 15:10:00,37.15,37.18,37.14,37.17,101200.0,28.2188,28.2416,28.2112,28.234,101200.0
2010-08-25 15:15:00,37.17,37.19,37.15,37.16,69400.0,28.234,28.2492,28.2188,28.2264,69400.0
2010-08-25 15:20:00,37.15,37.16,37.13,37.16,73800.0,28.2188,28.2264,28.2036,28.2264,73800.0
2010-08-25 15:25:00,37.15,37.17,37.14,37.15,58900.0,28.2188,28.234,28.2112,28.2188,58900.0
2010-08-25 15:30:00,37.15,37.28,37.15,37.28,136500.0,28.2188,28.3176,28.2188,28.3176,136500.0
2010-08-25 15:35:00,37.29,37.39,37.29,37.36,180200.0,28.3252,28.4011,28.3252,28.3783,180200.0
2010-08-25 15:40:00,37.37,37.37,37.3,37.35,81800.0,28.3859,28.3859,28.3327,28.3707,81800.0
2010-08-25 15:45:00,37.35,37.39,37.34,37.38,83100.0,28.3707,28.4011,28.3631,28.3935,83100.0
2010-08-25 15:50:00,37.38,37.38,37.28,37.28,92200.0,28.3935,28.3935,28.3176,28.3176,92200.0
2010-08-25 15:55:00,37.28,37.34,37.28,37.32,190900.0,28.3176,28.3631,28.3176,28.3479,190900.0
2010-08-26 09:30:00,37.5,37.5,37.23,37.47,32000.0,28.4847,28.4847,28.2796,28.4619,32000.0
2010-08-26 09:35:00,37.45,37.49,37.42,37.46,18300.0,28.4467,28.4771,28.4239,28.4543,18300.0
2010-08-26 09:40:00,37.45,37.51,37.28,37.44,39000.0,28.4467,28.4923,28.3176,28.4391,39000.0
2010-08-26 09:45:00,37.44,37.46,37.3,37.34,21800.0,28.4391,28.4543,28.3327,28.3631,21800.0
2010-08-26 09:50:00,37.33,37.33,37.15,37.2,42500.0,28.3555,28.3555,28.2188,28.2568,42500.0
2010-08-26 09:55:00,37.21,37.43,37.21,37.42,25200.0,28.2644,28.4315,28.2644,28.4239,25200.0
2010-08-26 10:00:00,37.43,37.47,37.38,37.47,22000.0,28.4315,28.4619,28.3935,28.4619,22000.0
2010-08-26 10:05:00,37.47,37.5,37.44,37.49,32400.0,28.4619,28.4847,28.4391,28.4771,32400.0
2010-08-26 10:10:00,37.48,37.57,37.48,37.51,21600.0,28.4695,28.5378,28.4695,28.4923,21600.0
2010-08-26 10:15:00,37.5,37.55,37.49,37.51,12000.0,28.4847,28.5226,28.4771,28.4923,12000.0
2010-08-26 10:20:00,37.5,37.59,37.49,37.55,47300.0,28.4847,28.553,28.4771,28.5226,47300.0
2010-08-26 10:25:00,37.56,37.58,37.54,37.58,17900.0,28.5302,28.5454,28.515,28.5454,17900.0
2010-08-26 10:30:00,37.58,37.61,37.56,37.6,29600.0,28.5454,28.5682,28.5302,28.5606,29600.0
2010-08-26 10:35:00,37.6,37.69,37.6,37.68,16500.0,28.5606,28.629,28.5606,28.6214,16500.0
2010-08-26 10:40:00,37.68,37.7,37.61,37.62,20600.0,28.6214,28.6366,28.5682,28.5758,20600.0
2010-08-26 10:45:00,37.61,37.66,37.61,37.65,14300.0,28.5682,28.6062,28.5682,28.5986,14300.0
2010-08-26 10:50:00,37.65,37.66,37.52,37.58,31900.0,28.5986,28.6062,28.4999,28.5454,31900.0
2010-08-26 10:55:00,37.59,37.63,37.57,37.61,16900.0,28.553,28.5834,28.5378,28.5682,16900.0
2010-08-26 11:00:00,37.6,37.62,37.55,37.57,25500.0,28.5606,28.5758,28.5226,28.5378,25500.0
2010-08-26 11:05:00,37.57,37.57,37.37,37.46,52400.0,28.5378,28.5378,28.3859,28.4543,52400.0
2010-08-26 11:10:00,37.48,37.5,37.45,37.49,54000.0,28.4695,28.4847,28.4467,28.4771,54000.0
2010-08-26 11:15:00,37.49,37.59,37.48,37.56,32300.0,28.4771,28.553,28.4695,28.5302,32300.0
2010-08-26 11:20:00,37.56,37.59,37.54,37.55,37400.0,28.5302,28.553,28.515,28.5226,37400.0
2010-08-26 11:25:00,37.54,37.55,37.52,37.52,21400.0,28.515,28.5226,28.4999,28.4999,21400.0
2010-08-26 11:30:00,37.52,37.54,37.51,37.52,43400.0,28.4999,28.515,28.4923,28.4999,43400.0
2010-08-26 11:35:00,37.52,37.55,37.52,37.54,97500.0,28.4999,28.5226,28.4999,28.515,97500.0
2010-08-26 11:40:00,37.54,37.56,37.52,37.56,25900.0,28.515,28.5302,28.4999,28.5302,25900.0
2010-08-26 11:45:00,37.56,37.56,37.53,37.55,14400.0,28.5302,28.5302,28.5075,28.5226,14400.0
2010-08-26 11:50:00,37.55,37.55,37.53,37.54,43300.0,28.5226,28.5226,28.5075,28.515,43300.0
2010-08-26 11:55:00,37.54,37.59,37.54,37.59,37000.0,28.515,28.553,28.515,28.553,37000.0
2010-08-26 12:00:00,37.59,37.59,37.53,37.54,39000.0,28.553,28.553,28.5075,28.515,39000.0
2010-08-26 12:05:00,37.55,37.56,37.54,37.56,17400.0,28.5226,28.5302,28.515,28.5302,17400.0
2010-08-26 12:10:00,37.56,37.56,37.54,37.55,14400.0,28.5302,28.5302,28.515,28.5226,14400.0
2010-08-26 12:15:00,37.55,37.55,37.51,37.55,60900.0,28.5226,28.5226,28.4923,28.5226,60900.0
2010-08-26 12:20:00,37.55,37.56,37.54,37.56,23200.0,28.5226,28.5302,28.515,28.5302,23200.0
2010-08-26 12:25:00,37.56,37.58,37.53,37.54,26600.0,28.5302,28.5454,28.5075,28.515,26600.0
2010-08-26 12:30:00,37.54,37.56,37.54,37.54,13700.0,28.515,28.5302,28.515,28.515,13700.0
2010-08-26 12:35:00,37.55,37.58,37.54,37.56,45700.0,28.5226,28.5454,28.515,28.5302,45700.0
2010-08-26 12:40:00,37.55,37.58,37.55,37.58,34300.0,28.5226,28.5454,28.5226,28.5454,34300.0
2010-08-26 12:45:00,37.58,37.58,37.56,37.58,17400.0,28.5454,28.5454,28.5302,28.5454,17400.0
2010-08-26 12:50:00,37.57,37.58,37.53,37.54,46300.0,28.5378,28.5454,28.5075,28.515,46300.0
2010-08-26 12:55:00,37.53,37.56,37.51,37.55,23800.0,28.5075,28.5302,28.4923,28.5226,23800.0
2010-08-26 13:00:00,37.55,37.56,37.52,37.53,21800.0,28.5226,28.5302,28.4999,28.5075,21800.0
2010-08-26 13:05:00,37.53,37.54,37.52,37.54,14500.0,28.5075,28.515,28.4999,28.515,14500.0
2010-08-26 13:10:00,37.54,37.54,37.52,37.54,19600.0,28.515,28.515,28.4999,28.515,19600.0
2010-08-26 13:15:00,37.53,37.54,37.52,37.54,12600.0,28.5075,28.515,28.4999,28.515,12600.0
2010-08-26 13:20:00,37.53,37.57,37.53,37.56,54300.0,28.5075,28.5378,28.5075,28.5302,54300.0
2010-08-26 13:25:00,37.56,37.58,37.56,37.58,22000.0,28.5302,28.5454,28.5302,28.5454,22000.0
2010-08-26 13:30:00,37.57,37.58,37.56,37.56,47400.0,28.5378,28.5454,28.5302,28.5302,47400.0
2010-08-26 13:35:00,37.56,37.58,37.56,37.57,18800.0,28.5302,28.5454,28.5302,28.5378,18800.0
2010-08-26 13:40:00,37.57,37.57,37.53,37.54,26200.0,28.5378,28.5378,28.5075,28.515,26200.0
2010-08-26 13:45:00,37.54,37.55,37.5,37.5,34400.0,28.515,28.5226,28.4847,28.4847,34400.0
2010-08-26 13:50:00,37.5,37.53,37.5,37.5,28100.0,28.4847,28.5075,28.4847,28.4847,28100.0
2010-08-26 13:55:00,37.5,37.5,37.46,37.47,20600.0,28.4847,28.4847,28.4543,28.4619,20600.0
2010-08-26 14:00:00,37.46,37.5,37.46,37.49,31500.0,28.4543,28.4847,28.4543,28.4771,31500.0
2010-08-26 14:05:00,37.48,37.49,37.44,37.47,29200.0,28.4695,28.4771,28.4391,28.4619,29200.0
2010-08-26 14:10:00,37.46,37.46,37.38,37.39,34300.0,28.4543,28.4543,28.3935,28.4011,34300.0
2010-08-26 14:15:00,37.39,37.39,37.36,37.38,34000.0,28.4011,28.4011,28.3783,28.3935,34000.0
2010-08-26 14:20:00,37.37,37.39,37.36,37.36,39100.0,28.3859,28.4011,28.3783,28.3783,39100.0
2010-08-26 14:25:00,37.35,37.36,37.33,37.33,53700.0,28.3707,28.3783,28.3555,28.3555,53700.0
2010-08-26 14:30:00,37.34,37.34,37.27,37.29,79700.0,28.3631,28.3631,28.31,28.3252,79700.0
2010-08-26 14:35:00,37.3,37.3,37.26,37.28,70700.0,28.3327,28.3327,28.3024,28.3176,70700.0
2010-08-26 14:40:00,37.27,37.29,37.26,37.29,30600.0,28.31,28.3252,28.3024,28.3252,30600.0
2010-08-26 14:45:00,37.28,37.3,37.25,37.25,33800.0,28.3176,28.3327,28.2948,28.2948,33800.0
2010-08-26 14:50:00,37.25,37.26,37.2,37.2,57000.0,28.2948,28.3024,28.2568,28.2568,57000.0
2010-08-26 14:55:00,37.2,37.23,37.15,37.18,186400.0,28.2568,28.2796,28.2188,28.2416,186400.0
2010-08-26 15:00:00,37.17,37.2,37.15,37.18,53300.0,28.234,28.2568,28.2188,28.2416,53300.0
2010-08-26 15:05:00,37.17,37.22,37.15,37.21,53600.0,28.234,28.272,28.2188,28.2644,53600.0
2010-08-26 15:10:00,37.21,37.25,37.17,37.2,47600.0,28.2644,28.2948,28.234,28.2568,47600.0
2010-08-26 15:15:00,37.2,37.22,37.18,37.21,66900.0,28.2568,28.272,28.2416,28.2644,66900.0
2010-08-26 15:20:00,37.21,37.26,37.2,37.24,116100.0,28.2644,28.3024,28.2568,28.2872,116100.0
2010-08-26 15:25:00,37.25,37.26,37.2,37.2,75500.0,28.2948,28.3024,28.2568,28.2568,75500.0
2010-08-26 15:30:00,37.2,37.26,37.19,37.23,86300.0,28.2568,28.3024,28.2492,28.2796,86300.0
2010-08-26 15:35:00,37.23,37.23,37.19,37.22,89000.0,28.2796,28.2796,28.2492,28.272,89000.0
2010-08-26 15:40:00,37.22,37.25,37.2,37.25,89600.0,28.272,28.2948,28.2568,28.2948,89600.0
2010-08-26 15:45:00,37.25,37.25,37.2,37.2,154500.0,28.2948,28.2948,28.2568,28.2568,154500.0
2010-08-26 15:50:00,37.2,37.21,37.17,37.19,120300.0,28.2568,28.2644,28.234,28.2492,120300.0
2010-08-26 15:55:00,37.19,37.2,37.1,37.13,149200.0,28.2492,28.2568,28.1808,28.2036,149200.0
2010-08-27 09:30:00,37.37,37.49,37.25,37.25,40300.0,28.3859,28.4771,28.2948,28.2948,40300.0
2010-08-27 09:35:00,37.26,37.37,37.26,37.3,17700.0,28.3024,28.3859,28.3024,28.3327,17700.0
2010-08-27 09:40:00,37.29,37.32,37.25,37.32,27500.0,28.3252,28.3479,28.2948,28.3479,27500.0
2010-08-27 09:45:00,37.31,37.4,37.3,37.34,37600.0,28.3403,28.4087,28.3327,28.3631,37600.0
2010-08-27 09:50:00,37.35,37.39,37.33,37.37,27000.0,28.3707,28.4011,28.3555,28.3859,27000.0
2010-08-27 09:55:00,37.37,37.44,37.12,37.12,50500.0,28.3859,28.4391,28.196,28.196,50500.0
2010-08-27 10:00:00,37.13,37.22,36.97,37.11,97000.0,28.2036,28.272,28.0821,28.1884,97000.0
2010-08-27 10:05:00,37.11,37.11,37.03,37.04,78400.0,28.1884,28.1884,28.1277,28.1353,78400.0
2010-08-27 10:10:00,37.05,37.2,37.0,37.17,36700.0,28.1428,28.2568,28.1049,28.234,36700.0
2010-08-27 10:15:00,37.18,37.23,37.12,37.19,23900.0,28.2416,28.2796,28.196,28.2492,23900.0
2010-08-27 10:20:00,37.18,37.24,37.12,37.19,22600.0,28.2416,28.2872,28.196,28.2492,22600.0
2010-08-27 10:25:00,37.22,37.27,37.19,37.21,40200.0,28.272,28.31,28.2492,28.2644,40200.0
2010-08-27 10:30:00,37.21,37.23,37.13,37.13,54300.0,28.2644,28.2796,28.2036,28.2036,54300.0
2010-08-27 10:35:00,37.12,37.12,37.05,37.06,108600.0,28.196,28.196,28.1428,28.1504,108600.0
2010-08-27 10:40:00,37.05,37.2,37.05,37.14,45000.0,28.1428,28.2568,28.1428,28.2112,45000.0
2010-08-27 10:45:00,37.15,37.18,37.08,37.1,100800.0,28.2188,28.2416,28.1656,28.1808,100800.0
2010-08-27 10:50:00,37.1,37.19,37.1,37.18,19400.0,28.1808,28.2492,28.1808,28.2416,19400.0
2010-08-27 10:55:00,37.17,37.18,37.08,37.18,20700.0,28.234,28.2416,28.1656,28.2416,20700.0
2010-08-27 11:00:00,37.18,37.27,37.18,37.26,20600.0,28.2416,28.31,28.2416,28.3024,20600.0
2010-08-27 11:05:00,37.28,37.4,37.27,37.36,56000.0,28.3176,28.4087,28.31,28.3783,56000.0
2010-08-27 11:10:00,37.37,37.4,37.33,37.37,25500.0,28.3859,28.4087,28.3555,28.3859,25500.0
2010-08-27 11:15:00,37.38,37.4,37.36,37.37,19200.0,28.3935,28.4087,28.3783,28.3859,19200.0
2010-08-27 11:20:00,37.37,37.37,37.3,37.35,15900.0,28.3859,28.3859,28.3327,28.3707,15900.0
2010-08-27 11:25:00,37.36,37.37,37.29,37.3,23300.0,28.3783,28.3859,28.3252,28.3327,23300.0
2010-08-27 11:30:00,37.31,37.32,37.25,37.28,23600.0,28.3403,28.3479,28.2948,28.3176,23600.0
2010-08-27 11:35:00,37.27,37.31,37.27,37.3,23800.0,28.31,28.3403,28.31,28.3327,23800.0
2010-08-27 11:40:00,37.31,37.32,37.29,37.29,26400.0,28.3403,28.3479,28.3252,28.3252,26400.0
2010-08-27 11:45:00,37.29,37.32,37.28,37.31,15900.0,28.3252,28.3479,28.3176,28.3403,15900.0
2010-08-27 11:50:00,37.3,37.31,37.27,37.27,15100.0,28.3327,28.3403,28.31,28.31,15100.0
2010-08-27 11:55:00,37.27,37.3,37.25,37.28,10200.0,28.31,28.3327,28.2948,28.3176,10200.0
2010-08-27 12:00:00,37.29,37.31,37.28,37.31,19700.0,28.3252,28.3403,28.3176,28.3403,19700.0
2010-08-27 12:05:00,37.3,37.34,37.29,37.31,18500.0,28.3327,28.3631,28.3252,28.3403,18500.0
2010-08-27 12:10:00,37.3,37.31,37.29,37.29,119800.0,28.3327,28.3403,28.3252,28.3252,119800.0
2010-08-27 12:15:00,37.29,37.3,37.29,37.29,12900.0,28.3252,28.3327,28.3252,28.3252,12900.0
2010-08-27 12:20:00,37.3,37.3,37.27,37.3,22900.0,28.3327,28.3327,28.31,28.3327,22900.0
2010-08-27 12:25:00,37.3,37.32,37.27,37.28,13900.0,28.3327,28.3479,28.31,28.3176,13900.0
2010-08-27 12:30:00,37.29,37.33,37.29,37.33,10400.0,28.3252,28.3555,28.3252,28.3555,10400.0
2010-08-27 12:35:00,37.33,37.34,37.29,37.3,33400.0,28.3555,28.3631,28.3252,28.3327,33400.0
2010-08-27 12:40:00,37.3,37.3,37.25,37.25,9900.0,28.3327,28.3327,28.2948,28.2948,9900.0
2010-08-27 12:45:00,37.25,37.29,37.22,37.22,20200.0,28.2948,28.3252,28.272,28.272,20200.0
2010-08-27 12:50:00,37.23,37.28,37.22,37.24,27000.0,28.2796,28.3176,28.272,28.2872,27000.0
2010-08-27 12:55:00,37.24,37.25,37.18,37.2,14700.0,28.2872,28.2948,28.2416,28.2568,14700.0
2010-08-27 13:00:00,37.2,37.24,37.2,37.24,67200.0,28.2568,28.2872,28.2568,28.2872,67200.0
2010-08-27 13:05:00,37.24,37.26,37.21,37.25,13100.0,28.2872,28.3024,28.2644,28.2948,13100.0
2010-08-27 13:10:00,37.25,37.26,37.21,37.22,14000.0,28.2948,28.3024,28.2644,28.272,14000.0
2010-08-27 13:15:00,37.22,37.24,37.18,37.2,26700.0,28.272,28.2872,28.2416,28.2568,26700.0
2010-08-27 13:20:00,37.2,37.22,37.18,37.21,25000.0,28.2568,28.272,28.2416,28.2644,25000.0
2010-08-27 13:25:00,37.2,37.3,37.19,37.3,22000.0,28.2568,28.3327,28.2492,28.3327,22000.0
2010-08-27 13:30:00,37.3,37.31,37.24,37.27,43500.0,28.3327,28.3403,28.2872,28.31,43500.0
2010-08-27 13:35:00,37.27,37.28,37.2,37.25,58300.0,28.31,28.3176,28.2568,28.2948,58300.0
2010-08-27 13:40:00,37.26,37.3,37.23,37.23,51900.0,28.3024,28.3327,28.2796,28.2796,51900.0
2010-08-27 13:45:00,37.24,37.25,37.16,37.16,55400.0,28.2872,28.2948,28.2264,28.2264,55400.0
2010-08-27 13:50:00,37.16,37.23,37.16,37.18,26100.0,28.2264,28.2796,28.2264,28.2416,26100.0
2010-08-27 13:55:00,37.18,37.25,37.17,37.23,49000.0,28.2416,28.2948,28.234,28.2796,49000.0
2010-08-27 14:00:00,37.25,37.26,37.22,37.24,40100.0,28.2948,28.3024,28.272,28.2872,40100.0
2010-08-27 14:05:00,37.23,37.29,37.21,37.29,47700.0,28.2796,28.3252,28.2644,28.3252,47700.0
2010-08-27 14:10:00,37.29,37.29,37.22,37.22,27200.0,28.3252,28.3252,28.272,28.272,27200.0
2010-08-27 14:15:00,37.22,37.25,37.22,37.25,23900.0,28.272,28.2948,28.272,28.2948,23900.0
2010-08-27 14:20:00,37.25,37.26,37.23,37.24,19300.0,28.2948,28.3024,28.2796,28.2872,19300.0
2010-08-27 14:25:00,37.24,37.29,37.24,37.29,10300.0,28.2872,28.3252,28.2872,28.3252,10300.0
2010-08-27 14:30:00,37.29,37.29,37.21,37.22,35500.0,28.3252,28.3252,28.2644,28.272,35500.0
2010-08-27 14:35:00,37.22,37.27,37.21,37.25,29600.0,28.272,28.31,28.2644,28.2948,29600.0
2010-08-27 14:40:00,37.25,37.26,37.23,37.23,29800.0,28.2948,28.3024,28.2796,28.2796,29800.0
2010-08-27 14:45:00,37.23,37.27,37.23,37.26,16600.0,28.2796,28.31,28.2796,28.3024,16600.0
2010-08-27 14:50:00,37.26,37.3,37.25,37.25,71900.0,28.3024,28.3327,28.2948,28.2948,71900.0
2010-08-27 14:55:00,37.25,37.26,37.17,37.2,102900.0,28.2948,28.3024,28.234,28.2568,102900.0
2010-08-27 15:00:00,37.2,37.21,37.19,37.2,36800.0,28.2568,28.2644,28.2492,28.2568,36800.0
2010-08-27 15:05:00,37.19,37.22,37.18,37.2,65400.0,28.2492,28.272,28.2416,28.2568,65400.0
2010-08-27 15:10:00,37.2,37.23,37.17,37.18,68800.0,28.2568,28.2796,28.234,28.2416,68800.0
2010-08-27 15:15:00,37.18,37.22,37.17,37.17,40100.0,28.2416,28.272,28.234,28.234,40100.0
2010-08-27 15:20:00,37.18,37.19,37.17,37.18,135000.0,28.2416,28.2492,28.234,28.2416,135000.0
2010-08-27 15:25:00,37.18,37.19,37.14,37.14,88700.0,28.2416,28.2492,28.2112,28.2112,88700.0
2010-08-27 15:30:00,37.15,37.16,37.13,37.15,84500.0,28.2188,28.2264,28.2036,28.2188,84500.0
2010-08-27 15:35:00,37.14,37.16,37.12,37.15,68700.0,28.2112,28.2264,28.196,28.2188,68700.0
2010-08-27 15:40:00,37.15,37.16,37.12,37.15,212200.0,28.2188,28.2264,28.196,28.2188,212200.0
2010-08-27 15:45:00,37.15,37.17,37.14,37.16,188600.0,28.2188,28.234,28.2112,28.2264,188600.0
2010-08-27 15:50:00,37.15,37.21,37.15,37.2,87400.0,28.2188,28.2644,28.2188,28.2568,87400.0
2010-08-27 15:55:00,37.2,37.21,37.14,37.17,288700.0,28.2568,28.2644,28.2112,28.234,288700.0
2010-08-30 09:30:00,36.68,37.0,36.68,36.88,125100.0,27.8618,28.1049,27.8618,28.0137,125100.0
2010-08-30 09:35:00,36.89,37.06,36.89,37.06,43100.0,28.0213,28.1504,28.0213,28.1504,43100.0
2010-08-30 09:40:00,37.06,37.14,37.05,37.13,55400.0,28.1504,28.2112,28.1428,28.2036,55400.0
2010-08-30 09:45:00,37.14,37.17,37.11,37.16,37600.0,28.2112,28.234,28.1884,28.2264,37600.0
2010-08-30 09:50:00,37.16,37.2,37.16,37.17,42200.0,28.2264,28.2568,28.2264,28.234,42200.0
2010-08-30 09:55:00,37.17,37.19,37.13,37.19,32900.0,28.234,28.2492,28.2036,28.2492,32900.0
2010-08-30 10:00:00,37.2,37.21,37.14,37.19,29600.0,28.2568,28.2644,28.2112,28.2492,29600.0
2010-08-30 10:05:00,37.2,37.2,37.15,37.17,53900.0,28.2568,28.2568,28.2188,28.234,53900.0
2010-08-30 10:10:00,37.17,37.24,37.16,37.23,61600.0,28.234,28.2872,28.2264,28.2796,61600.0
2010-08-30 10:15:00,37.23,37.23,37.17,37.19,23400.0,28.2796,28.2796,28.234,28.2492,23400.0
2010-08-30 10:20:00,37.2,37.2,37.12,37.14,18700.0,28.2568,28.2568,28.196,28.2112,18700.0
2010-08-30 10:25:00,37.13,37.14,37.09,37.13,19000.0,28.2036,28.2112,28.1732,28.2036,19000.0
2010-08-30 10:30:00,37.12,37.17,37.1,37.17,11400.0,28.196,28.234,28.1808,28.234,11400.0
2010-08-30 10:35:00,37.17,37.2,37.16,37.2,13600.0,28.234,28.2568,28.2264,28.2568,13600.0
2010-08-30 10:40:00,37.19,37.23,37.18,37.22,9900.0,28.2492,28.2796,28.2416,28.272,9900.0
2010-08-30 10:45:00,37.21,37.32,37.21,37.32,24100.0,28.2644,28.3479,28.2644,28.3479,24100.0
2010-08-30 10:50:00,37.32,37.33,37.29,37.33,18100.0,28.3479,28.3555,28.3252,28.3555,18100.0
2010-08-30 10:55:00,37.32,37.34,37.29,37.3,10500.0,28.3479,28.3631,28.3252,28.3327,10500.0
2010-08-30 11:00:00,37.31,37.32,37.26,37.26,15200.0,28.3403,28.3479,28.3024,28.3024,15200.0
2010-08-30 11:05:00,37.26,37.28,37.24,37.28,8800.0,28.3024,28.3176,28.2872,28.3176,8800.0
2010-08-30 11:10:00,37.28,37.3,37.22,37.23,22000.0,28.3176,28.3327,28.272,28.2796,22000.0
2010-08-30 11:15:00,37.23,37.28,37.22,37.25,28200.0,28.2796,28.3176,28.272,28.2948,28200.0
2010-08-30 11:20:00,37.25,37.27,37.24,37.24,22200.0,28.2948,28.31,28.2872,28.2872,22200.0
2010-08-30 11:25:00,37.26,37.27,37.25,37.26,12100.0,28.3024,28.31,28.2948,28.3024,12100.0
2010-08-30 11:30:00,37.26,37.3,37.25,37.26,30100.0,28.3024,28.3327,28.2948,28.3024,30100.0
2010-08-30 11:35:00,37.26,37.28,37.23,37.24,12800.0,28.3024,28.3176,28.2796,28.2872,12800.0
2010-08-30 11:40:00,37.24,37.24,37.16,37.17,15900.0,28.2872,28.2872,28.2264,28.234,15900.0
2010-08-30 11:45:00,37.15,37.19,37.15,37.19,21800.0,28.2188,28.2492,28.2188,28.2492,21800.0
2010-08-30 11:50:00,37.2,37.2,37.17,37.17,18800.0,28.2568,28.2568,28.234,28.234,18800.0
2010-08-30 11:55:00,37.16,37.2,37.15,37.2,10400.0,28.2264,28.2568,28.2188,28.2568,10400.0
2010-08-30 12:00:00,37.19,37.19,37.13,37.13,17200.0,28.2492,28.2492,28.2036,28.2036,17200.0
2010-08-30 12:05:00,37.13,37.14,37.11,37.13,27400.0,28.2036,28.2112,28.1884,28.2036,27400.0
2010-08-30 12:10:00,37.14,37.18,37.14,37.17,17000.0,28.2112,28.2416,28.2112,28.234,17000.0
2010-08-30 12:15:00,37.18,37.19,37.17,37.19,9000.0,28.2416,28.2492,28.234,28.2492,9000.0
2010-08-30 12:20:00,37.19,37.2,37.18,37.19,6900.0,28.2492,28.2568,28.2416,28.2492,6900.0
2010-08-30 12:25:00,37.19,37.19,37.14,37.15,7500.0,28.2492,28.2492,28.2112,28.2188,7500.0
2010-08-30 12:30:00,37.15,37.17,37.15,37.17,16000.0,28.2188,28.234,28.2188,28.234,16000.0
2010-08-30 12:35:00,37.18,37.23,37.17,37.23,17400.0,28.2416,28.2796,28.234,28.2796,17400.0
2010-08-30 12:40:00,37.23,37.24,37.22,37.23,10700.0,28.2796,28.2872,28.272,28.2796,10700.0
2010-08-30 12:45:00,37.24,37.28,37.23,37.27,35500.0,28.2872,28.3176,28.2796,28.31,35500.0
2010-08-30 12:50:00,37.28,37.28,37.26,37.26,15200.0,28.3176,28.3176,28.3024,28.3024,15200.0
2010-08-30 12:55:00,37.27,37.28,37.24,37.25,25500.0,28.31,28.3176,28.2872,28.2948,25500.0
2010-08-30 13:00:00,37.24,37.26,37.24,37.25,21200.0,28.2872,28.3024,28.2872,28.2948,21200.0
2010-08-30 13:05:00,37.26,37.3,37.26,37.28,47900.0,28.3024,28.3327,28.3024,28.3176,47900.0
2010-08-30 13:10:00,37.28,37.31,37.27,37.27,16200.0,28.3176,28.3403,28.31,28.31,16200.0
2010-08-30 13:15:00,37.26,37.29,37.26,37.29,23100.0,28.3024,28.3252,28.3024,28.3252,23100.0
2010-08-30 13:20:00,37.28,37.28,37.24,37.26,24700.0,28.3176,28.3176,28.2872,28.3024,24700.0
2010-08-30 13:25:00,37.25,37.28,37.22,37.23,35200.0,28.2948,28.3176,28.272,28.2796,35200.0
2010-08-30 13:30:00,37.23,37.24,37.18,37.2,24200.0,28.2796,28.2872,28.2416,28.2568,24200.0
2010-08-30 13:35:00,37.21,37.21,37.18,37.18,13300.0,28.2644,28.2644,28.2416,28.2416,13300.0
2010-08-30 13:40:00,37.18,37.26,37.18,37.25,27400.0,28.2416,28.3024,28.2416,28.2948,27400.0
2010-08-30 13:45:00,37.25,37.26,37.24,37.25,14900.0,28.2948,28.3024,28.2872,28.2948,14900.0
2010-08-30 13:50:00,37.26,37.26,37.2,37.2,22100.0,28.3024,28.3024,28.2568,28.2568,22100.0
2010-08-30 13:55:00,37.2,37.22,37.18,37.19,21600.0,28.2568,28.272,28.2416,28.2492,21600.0
2010-08-30 14:00:00,37.19,37.25,37.19,37.23,22600.0,28.2492,28.2948,28.2492,28.2796,22600.0
2010-08-30 14:05:00,37.23,37.24,37.16,37.18,29000.0,28.2796,28.2872,28.2264,28.2416,29000.0
2010-08-30 14:10:00,37.17,37.19,37.14,37.14,33400.0,28.234,28.2492,28.2112,28.2112,33400.0
2010-08-30 14:15:00,37.14,37.18,37.13,37.17,38200.0,28.2112,28.2416,28.2036,28.234,38200.0
2010-08-30 14:20:00,37.18,37.19,37.14,37.14,51900.0,28.2416,28.2492,28.2112,28.2112,51900.0
2010-08-30 14:25:00,37.14,37.18,37.12,37.17,37600.0,28.2112,28.2416,28.196,28.234,37600.0
2010-08-30 14:30:00,37.17,37.18,37.15,37.15,29600.0,28.234,28.2416,28.2188,28.2188,29600.0
2010-08-30 14:35:00,37.17,37.18,37.15,37.16,20500.0,28.234,28.2416,28.2188,28.2264,20500.0
2010-08-30 14:40:00,37.16,37.17,37.14,37.15,29000.0,28.2264,28.234,28.2112,28.2188,29000.0
2010-08-30 14:45:00,37.15,37.18,37.13,37.17,37900.0,28.2188,28.2416,28.2036,28.234,37900.0
2010-08-30 14:50:00,37.17,37.18,37.16,37.17,22600.0,28.234,28.2416,28.2264,28.234,22600.0
2010-08-30 14:55:00,37.17,37.17,37.12,37.13,18900.0,28.234,28.234,28.196,28.2036,18900.0
2010-08-30 15:00:00,37.13,37.16,37.12,37.16,35900.0,28.2036,28.2264,28.196,28.2264,35900.0
2010-08-30 15:05:00,37.15,37.18,37.15,37.16,29700.0,28.2188,28.2416,28.2188,28.2264,29700.0
2010-08-30 15:10:00,37.16,37.17,37.13,37.13,42700.0,28.2264,28.234,28.2036,28.2036,42700.0
2010-08-30 15:15:00,37.13,37.14,37.1,37.12,42700.0,28.2036,28.2112,28.1808,28.196,42700.0
2010-08-30 15:20:00,37.12,37.13,37.09,37.1,31700.0,28.196,28.2036,28.1732,28.1808,31700.0
2010-08-30 15:25:00,37.11,37.15,37.11,37.15,60600.0,28.1884,28.2188,28.1884,28.2188,60600.0
2010-08-30 15:30:00,37.14,37.16,37.12,37.12,62100.0,28.2112,28.2264,28.196,28.196,62100.0
2010-08-30 15:35:00,37.13,37.16,37.12,37.16,85000.0,28.2036,28.2264,28.196,28.2264,85000.0
2010-08-30 15:40:00,37.17,37.17,37.05,37.06,86500.0,28.234,28.234,28.1428,28.1504,86500.0
2010-08-30 15:45:00,37.06,37.07,37.0,37.02,86900.0,28.1504,28.158,28.1049,28.1201,86900.0
2010-08-30 15:50:00,37.02,37.02,36.99,36.99,79000.0,28.1201,28.1201,28.0973,28.0973,79000.0
2010-08-30 15:55:00,36.99,37.0,36.89,36.89,168400.0,28.0973,28.1049,28.0213,28.0213,168400.0
2010-08-31 09:30:00,36.61,36.83,36.5,36.64,104900.0,27.8086,27.9757,27.7251,27.8314,104900.0
2010-08-31 09:35:00,36.64,36.71,36.61,36.71,33900.0,27.8314,27.8846,27.8086,27.8846,33900.0
2010-08-31 09:40:00,36.7,36.8,36.63,36.76,53900.0,27.877,27.953,27.8238,27.9226,53900.0
2010-08-31 09:45:00,36.75,36.76,36.69,36.71,102900.0,27.915,27.9226,27.8694,27.8846,102900.0
2010-08-31 09:50:00,36.71,36.72,36.68,36.7,69600.0,27.8846,27.8922,27.8618,27.877,69600.0
2010-08-31 09:55:00,36.7,36.71,36.61,36.66,86400.0,27.877,27.8846,27.8086,27.8466,86400.0
2010-08-31 10:00:00,36.66,36.68,36.55,36.56,128100.0,27.8466,27.8618,27.7631,27.7706,128100.0
2010-08-31 10:05:00,36.56,36.58,36.51,36.52,199900.0,27.7706,27.7858,27.7327,27.7403,199900.0
2010-08-31 10:10:00,36.53,36.54,36.5,36.52,112500.0,27.7479,27.7555,27.7251,27.7403,112500.0
2010-08-31 10:15:00,36.53,36.53,36.45,36.49,116800.0,27.7479,27.7479,27.6871,27.7175,116800.0
2010-08-31 10:20:00,36.49,36.7,36.49,36.64,155300.0,27.7175,27.877,27.7175,27.8314,155300.0
2010-08-31 10:25:00,36.63,36.63,36.53,36.61,183600.0,27.8238,27.8238,27.7479,27.8086,183600.0
2010-08-31 10:30:00,36.61,36.81,36.6,36.81,67200.0,27.8086,27.9605,27.801,27.9605,67200.0
2010-08-31 10:35:00,36.81,36.86,36.72,36.75,129000.0,27.9605,27.9985,27.8922,27.915,129000.0
2010-08-31 10:40:00,36.76,36.77,36.66,36.75,69500.0,27.9226,27.9302,27.8466,27.915,69500.0
2010-08-31 10:45:00,36.75,36.8,36.71,36.75,62200.0,27.915,27.953,27.8846,27.915,62200.0
2010-08-31 10:50:00,36.75,36.79,36.67,36.71,103500.0,27.915,27.9454,27.8542,27.8846,103500.0
2010-08-31 10:55:00,36.71,36.72,36.64,36.7,122700.0,27.8846,27.8922,27.8314,27.877,122700.0
2010-08-31 11:00:00,36.71,36.72,36.7,36.71,28000.0,27.8846,27.8922,27.877,27.8846,28000.0
2010-08-31 11:05:00,36.7,36.73,36.69,36.69,74400.0,27.877,27.8998,27.8694,27.8694,74400.0
2010-08-31 11:10:00,36.7,36.71,36.67,36.71,87800.0,27.877,27.8846,27.8542,27.8846,87800.0
2010-08-31 11:15:00,36.7,36.7,36.65,36.66,20900.0,27.877,27.877,27.839,27.8466,20900.0
2010-08-31 11:20:00,36.67,36.7,36.64,36.66,62100.0,27.8542,27.877,27.8314,27.8466,62100.0
2010-08-31 11:25:00,36.65,36.69,36.64,36.66,40400.0,27.839,27.8694,27.8314,27.8466,40400.0
2010-08-31 11:30:00,36.66,36.71,36.65,36.7,69600.0,27.8466,27.8846,27.839,27.877,69600.0
2010-08-31 11:35:00,36.68,36.68,36.65,36.67,36300.0,27.8618,27.8618,27.839,27.8542,36300.0
2010-08-31 11:40:00,36.67,36.71,36.66,36.69,49800.0,27.8542,27.8846,27.8466,27.8694,49800.0
2010-08-31 11:45:00,36.69,36.71,36.65,36.7,36800.0,27.8694,27.8846,27.839,27.877,36800.0
2010-08-31 11:50:00,36.7,36.78,36.69,36.71,76600.0,27.877,27.9378,27.8694,27.8846,76600.0
2010-08-31 11:55:00,36.71,36.79,36.71,36.76,40700.0,27.8846,27.9454,27.8846,27.9226,40700.0
2010-08-31 12:00:00,36.76,36.76,36.69,36.69,37200.0,27.9226,27.9226,27.8694,27.8694,37200.0
2010-08-31 12:05:00,36.69,36.7,36.69,36.69,6100.0,27.8694,27.877,27.8694,27.8694,6100.0
2010-08-31 12:10:00,36.69,36.73,36.69,36.73,36200.0,27.8694,27.8998,27.8694,27.8998,36200.0
2010-08-31 12:15:00,36.73,36.73,36.72,36.73,20700.0,27.8998,27.8998,27.8922,27.8998,20700.0
2010-08-31 12:20:00,36.72,36.76,36.72,36.76,56400.0,27.8922,27.9226,27.8922,27.9226,56400.0
2010-08-31 12:25:00,36.76,36.76,36.69,36.69,56400.0,27.9226,27.9226,27.8694,27.8694,56400.0
2010-08-31 12:30:00,36.69,36.71,36.69,36.71,20300.0,27.8694,27.8846,27.8694,27.8846,20300.0
2010-08-31 12:35:00,36.71,36.71,36.68,36.69,64400.0,27.8846,27.8846,27.8618,27.8694,64400.0
2010-08-31 12:40:00,36.68,36.69,36.66,36.68,57400.0,27.8618,27.8694,27.8466,27.8618,57400.0
2010-08-31 12:45:00,36.68,36.69,36.65,36.67,60100.0,27.8618,27.8694,27.839,27.8542,60100.0
2010-08-31 12:50:00,36.67,36.68,36.63,36.63,104700.0,27.8542,27.8618,27.8238,27.8238,104700.0
2010-08-31 12:55:00,36.62,36.62,36.58,36.58,20600.0,27.8162,27.8162,27.7858,27.7858,20600.0
2010-08-31 13:00:00,36.58,36.65,36.57,36.62,76900.0,27.7858,27.839,27.7782,27.8162,76900.0
2010-08-31 13:05:00,36.62,36.67,36.62,36.65,114500.0,27.8162,27.8542,27.8162,27.839,114500.0
2010-08-31 13:10:00,36.65,36.66,36.63,36.66,114800.0,27.839,27.8466,27.8238,27.8466,114800.0
2010-08-31 13:15:00,36.66,36.66,36.64,36.64,14700.0,27.8466,27.8466,27.8314,27.8314,14700.0
2010-08-31 13:20:00,36.64,36.71,36.64,36.7,29700.0,27.8314,27.8846,27.8314,27.877,29700.0
2010-08-31 13:25:00,36.7,36.71,36.69,36.7,28800.0,27.877,27.8846,27.8694,27.877,28800.0
2010-08-31 13:30:00,36.7,36.71,36.68,36.68,18700.0,27.877,27.8846,27.8618,27.8618,18700.0
2010-08-31 13:35:00,36.69,36.72,36.69,36.7,51800.0,27.8694,27.8922,27.8694,27.877,51800.0
2010-08-31 13:40:00,36.69,36.7,36.66,36.66,16500.0,27.8694,27.877,27.8466,27.8466,16500.0
2010-08-31 13:45:00,36.66,36.66,36.64,36.64,33700.0,27.8466,27.8466,27.8314,27.8314,33700.0
2010-08-31 13:50:00,36.65,36.68,36.64,36.68,63200.0,27.839,27.8618,27.8314,27.8618,63200.0
2010-08-31 13:55:00,36.68,36.68,36.64,36.66,67400.0,27.8618,27.8618,27.8314,27.8466,67400.0
2010-08-31 14:00:00,36.65,36.67,36.6,36.61,69700.0,27.839,27.8542,27.801,27.8086,69700.0
2010-08-31 14:05:00,36.61,36.68,36.6,36.63,75600.0,27.8086,27.8618,27.801,27.8238,75600.0
2010-08-31 14:10:00,36.64,36.7,36.63,36.65,61900.0,27.8314,27.877,27.8238,27.839,61900.0
2010-08-31 14:15:00,36.66,36.66,36.54,36.55,32200.0,27.8466,27.8466,27.7555,27.7631,32200.0
2010-08-31 14:20:00,36.55,36.58,36.5,36.5,26400.0,27.7631,27.7858,27.7251,27.7251,26400.0
2010-08-31 14:25:00,36.51,36.55,36.49,36.52,38100.0,27.7327,27.7631,27.7175,27.7403,38100.0
2010-08-31 14:30:00,36.53,36.58,36.52,36.58,25400.0,27.7479,27.7858,27.7403,27.7858,25400.0
2010-08-31 14:35:00,36.58,36.6,36.57,36.58,59200.0,27.7858,27.801,27.7782,27.7858,59200.0
2010-08-31 14:40:00,36.58,36.59,36.52,36.54,40700.0,27.7858,27.7934,27.7403,27.7555,40700.0
2010-08-31 14:45:00,36.53,36.53,36.49,36.49,53200.0,27.7479,27.7479,27.7175,27.7175,53200.0
2010-08-31 14:50:00,36.49,36.56,36.49,36.55,61200.0,27.7175,27.7706,27.7175,27.7631,61200.0
2010-08-31 14:55:00,36.56,36.57,36.49,36.49,34300.0,27.7706,27.7782,27.7175,27.7175,34300.0
2010-08-31 15:00:00,36.49,36.54,36.48,36.51,98000.0,27.7175,27.7555,27.7099,27.7327,98000.0
2010-08-31 15:05:00,36.51,36.52,36.47,36.49,103500.0,27.7327,27.7403,27.7023,27.7175,103500.0
2010-08-31 15:10:00,36.49,36.51,36.49,36.5,46900.0,27.7175,27.7327,27.7175,27.7251,46900.0
2010-08-31 15:15:00,36.5,36.54,36.49,36.51,165200.0,27.7251,27.7555,27.7175,27.7327,165200.0
2010-08-31 15:20:00,36.5,36.52,36.46,36.47,96600.0,27.7251,27.7403,27.6947,27.7023,96600.0
2010-08-31 15:25:00,36.47,36.51,36.46,36.5,70600.0,27.7023,27.7327,27.6947,27.7251,70600.0
2010-08-31 15:30:00,36.49,36.51,36.49,36.5,63000.0,27.7175,27.7327,27.7175,27.7251,63000.0
2010-08-31 15:35:00,36.51,36.53,36.49,36.51,43200.0,27.7327,27.7479,27.7175,27.7327,43200.0
2010-08-31 15:40:00,36.5,36.53,36.47,36.53,61700.0,27.7251,27.7479,27.7023,27.7479,61700.0
2010-08-31 15:45:00,36.53,36.62,36.53,36.6,117200.0,27.7479,27.8162,27.7479,27.801,117200.0
2010-08-31 15:50:00,36.59,36.61,36.55,36.56,132400.0,27.7934,27.8086,27.7631,27.7706,132400.0
2010-08-31 15:55:00,36.55,36.59,36.55,36.59,103100.0,27.7631,27.7934,27.7631,27.7934,103100.0
2010-09-01 09:30:00,36.97,37.31,36.97,37.26,61300.0,28.0821,28.3403,28.0821,28.3024,61300.0
2010-09-01 09:35:00,37.24,37.31,37.2,37.29,46600.0,28.2872,28.3403,28.2568,28.3252,46600.0
2010-09-01 09:40:00,37.28,37.32,37.22,37.31,53600.0,28.3176,28.3479,28.272,28.3403,53600.0
2010-09-01 09:45:00,37.32,37.35,37.21,37.25,58900.0,28.3479,28.3707,28.2644,28.2948,58900.0
2010-09-01 09:50:00,37.25,37.28,37.22,37.22,46700.0,28.2948,28.3176,28.272,28.272,46700.0
2010-09-01 09:55:00,37.23,37.32,37.19,37.32,69700.0,28.2796,28.3479,28.2492,28.3479,69700.0
2010-09-01 10:00:00,37.3,37.66,37.3,37.6,118300.0,28.3327,28.6062,28.3327,28.5606,118300.0
2010-09-01 10:05:00,37.6,37.69,37.58,37.63,80300.0,28.5606,28.629,28.5454,28.5834,80300.0
2010-09-01 10:10:00,37.63,37.65,37.55,37.65,61200.0,28.5834,28.5986,28.5226,28.5986,61200.0
2010-09-01 10:15:00,37.65,37.7,37.51,37.57,83800.0,28.5986,28.6366,28.4923,28.5378,83800.0
2010-09-01 10:20:00,37.57,37.57,37.47,37.5,35800.0,28.5378,28.5378,28.4619,28.4847,35800.0
2010-09-01 10:25:00,37.5,37.56,37.45,37.55,64200.0,28.4847,28.5302,28.4467,28.5226,64200.0
2010-09-01 10:30:00,37.55,37.55,37.51,37.54,42700.0,28.5226,28.5226,28.4923,28.515,42700.0
2010-09-01 10:35:00,37.54,37.54,37.51,37.53,32000.0,28.515,28.515,28.4923,28.5075,32000.0
2010-09-01 10:40:00,37.53,37.6,37.52,37.6,89900.0,28.5075,28.5606,28.4999,28.5606,89900.0
2010-09-01 10:45:00,37.6,37.76,37.6,37.76,97800.0,28.5606,28.6822,28.5606,28.6822,97800.0
2010-09-01 10:50:00,37.76,37.83,37.75,37.8,69500.0,28.6822,28.7353,28.6746,28.7125,69500.0
2010-09-01 10:55:00,37.81,37.82,37.72,37.73,29100.0,28.7201,28.7277,28.6518,28.6594,29100.0
2010-09-01 11:00:00,37.74,37.83,37.73,37.79,49000.0,28.667,28.7353,28.6594,28.7049,49000.0
2010-09-01 11:05:00,37.79,37.8,37.7,37.71,39700.0,28.7049,28.7125,28.6366,28.6442,39700.0
2010-09-01 11:10:00,37.71,37.72,37.64,37.65,39100.0,28.6442,28.6518,28.591,28.5986,39100.0
2010-09-01 11:15:00,37.65,37.67,37.63,37.63,34900.0,28.5986,28.6138,28.5834,28.5834,34900.0
2010-09-01 11:20:00,37.64,37.72,37.63,37.72,44900.0,28.591,28.6518,28.5834,28.6518,44900.0
2010-09-01 11:25:00,37.72,37.75,37.71,37.72,41600.0,28.6518,28.6746,28.6442,28.6518,41600.0
2010-09-01 11:30:00,37.71,37.76,37.71,37.71,32100.0,28.6442,28.6822,28.6442,28.6442,32100.0
2010-09-01 11:35:00,37.72,37.75,37.71,37.74,30000.0,28.6518,28.6746,28.6442,28.667,30000.0
2010-09-01 11:40:00,37.74,37.75,37.73,37.73,16700.0,28.667,28.6746,28.6594,28.6594,16700.0
2010-09-01 11:45:00,37.73,37.74,37.66,37.66,25400.0,28.6594,28.667,28.6062,28.6062,25400.0
2010-09-01 11:50:00,37.67,37.67,37.6,37.6,23200.0,28.6138,28.6138,28.5606,28.5606,23200.0
2010-09-01 11:55:00,37.6,37.61,37.54,37.54,46600.0,28.5606,28.5682,28.515,28.515,46600.0
2010-09-01 12:00:00,37.54,37.62,37.54,37.6,39400.0,28.515,28.5758,28.515,28.5606,39400.0
2010-09-01 12:05:00,37.6,37.62,37.56,37.56,32200.0,28.5606,28.5758,28.5302,28.5302,32200.0
2010-09-01 12:10:00,37.57,37.66,37.56,37.66,51300.0,28.5378,28.6062,28.5302,28.6062,51300.0
2010-09-01 12:15:00,37.65,37.66,37.58,37.58,22900.0,28.5986,28.6062,28.5454,28.5454,22900.0
2010-09-01 12:20:00,37.59,37.59,37.5,37.5,74200.0,28.553,28.553,28.4847,28.4847,74200.0
2010-09-01 12:25:00,37.5,37.55,37.5,37.54,65700.0,28.4847,28.5226,28.4847,28.515,65700.0
2010-09-01 12:30:00,37.53,37.57,37.53,37.56,177300.0,28.5075,28.5378,28.5075,28.5302,177300.0
2010-09-01 12:35:00,37.56,37.56,37.52,37.55,35400.0,28.5302,28.5302,28.4999,28.5226,35400.0
2010-09-01 12:40:00,37.54,37.55,37.52,37.54,218300.0,28.515,28.5226,28.4999,28.515,218300.0
2010-09-01 12:45:00,37.54,37.54,37.51,37.52,32300.0,28.515,28.515,28.4923,28.4999,32300.0
2010-09-01 12:50:00,37.53,37.55,37.53,37.53,46400.0,28.5075,28.5226,28.5075,28.5075,46400.0
2010-09-01 12:55:00,37.53,37.56,37.51,37.53,92300.0,28.5075,28.5302,28.4923,28.5075,92300.0
2010-09-01 13:00:00,37.54,37.55,37.49,37.5,56300.0,28.515,28.5226,28.4771,28.4847,56300.0
2010-09-01 13:05:00,37.49,37.5,37.44,37.46,32300.0,28.4771,28.4847,28.4391,28.4543,32300.0
2010-09-01 13:10:00,37.46,37.5,37.45,37.5,41600.0,28.4543,28.4847,28.4467,28.4847,41600.0
2010-09-01 13:15:00,37.5,37.51,37.46,37.47,17400.0,28.4847,28.4923,28.4543,28.4619,17400.0
2010-09-01 13:20:00,37.47,37.53,37.45,37.49,193100.0,28.4619,28.5075,28.4467,28.4771,193100.0
2010-09-01 13:25:00,37.49,37.5,37.46,37.49,41200.0,28.4771,28.4847,28.4543,28.4771,41200.0
2010-09-01 13:30:00,37.5,37.53,37.49,37.52,44800.0,28.4847,28.5075,28.4771,28.4999,44800.0
2010-09-01 13:35:00,37.53,37.53,37.48,37.48,23200.0,28.5075,28.5075,28.4695,28.4695,23200.0
2010-09-01 13:40:00,37.49,37.49,37.47,37.49,26700.0,28.4771,28.4771,28.4619,28.4771,26700.0
2010-09-01 13:45:00,37.49,37.5,37.48,37.49,59800.0,28.4771,28.4847,28.4695,28.4771,59800.0
2010-09-01 13:50:00,37.5,37.52,37.49,37.5,166600.0,28.4847,28.4999,28.4771,28.4847,166600.0
2010-09-01 13:55:00,37.49,37.49,37.46,37.47,24200.0,28.4771,28.4771,28.4543,28.4619,24200.0
2010-09-01 14:00:00,37.49,37.53,37.49,37.53,36900.0,28.4771,28.5075,28.4771,28.5075,36900.0
2010-09-01 14:05:00,37.52,37.57,37.51,37.52,41800.0,28.4999,28.5378,28.4923,28.4999,41800.0
2010-09-01 14:10:00,37.52,37.55,37.51,37.54,36100.0,28.4999,28.5226,28.4923,28.515,36100.0
2010-09-01 14:15:00,37.54,37.57,37.53,37.56,85200.0,28.515,28.5378,28.5075,28.5302,85200.0
2010-09-01 14:20:00,37.57,37.59,37.53,37.55,77000.0,28.5378,28.553,28.5075,28.5226,77000.0
2010-09-01 14:25:00,37.54,37.54,37.5,37.5,70100.0,28.515,28.515,28.4847,28.4847,70100.0
2010-09-01 14:30:00,37.51,37.53,37.5,37.53,16000.0,28.4923,28.5075,28.4847,28.5075,16000.0
2010-09-01 14:35:00,37.53,37.53,37.43,37.46,50100.0,28.5075,28.5075,28.4315,28.4543,50100.0
2010-09-01 14:40:00,37.46,37.5,37.45,37.49,20400.0,28.4543,28.4847,28.4467,28.4771,20400.0
2010-09-01 14:45:00,37.48,37.48,37.4,37.41,38900.0,28.4695,28.4695,28.4087,28.4163,38900.0
2010-09-01 14:50:00,37.41,37.45,37.4,37.44,27900.0,28.4163,28.4467,28.4087,28.4391,27900.0
2010-09-01 14:55:00,37.45,37.45,37.41,37.43,65800.0,28.4467,28.4467,28.4163,28.4315,65800.0
2010-09-01 15:00:00,37.43,37.5,37.43,37.47,143200.0,28.4315,28.4847,28.4315,28.4619,143200.0
2010-09-01 15:05:00,37.48,37.54,37.48,37.53,118300.0,28.4695,28.515,28.4695,28.5075,118300.0
2010-09-01 15:10:00,37.53,37.56,37.53,37.54,98400.0,28.5075,28.5302,28.5075,28.515,98400.0
2010-09-01 15:15:00,37.53,37.53,37.5,37.53,50700.0,28.5075,28.5075,28.4847,28.5075,50700.0
2010-09-01 15:20:00,37.53,37.53,37.47,37.47,90700.0,28.5075,28.5075,28.4619,28.4619,90700.0
2010-09-01 15:25:00,37.47,37.48,37.42,37.48,57300.0,28.4619,28.4695,28.4239,28.4695,57300.0
2010-09-01 15:30:00,37.48,37.5,37.45,37.5,86400.0,28.4695,28.4847,28.4467,28.4847,86400.0
2010-09-01 15:35:00,37.5,37.51,37.49,37.49,120500.0,28.4847,28.4923,28.4771,28.4771,120500.0
2010-09-01 15:40:00,37.49,37.5,37.48,37.5,61900.0,28.4771,28.4847,28.4695,28.4847,61900.0
2010-09-01 15:45:00,37.5,37.51,37.45,37.48,185700.0,28.4847,28.4923,28.4467,28.4695,185700.0
2010-09-01 15:50:00,37.47,37.48,37.4,37.4,103700.0,28.4619,28.4695,28.4087,28.4087,103700.0
2010-09-01 15:55:00,37.4,37.41,37.39,37.41,255500.0,28.4087,28.4163,28.4011,28.4163,255500.0
2010-09-02 09:30:00,37.38,37.4,37.22,37.39,59600.0,28.3935,28.4087,28.272,28.4011,59600.0
2010-09-02 09:35:00,37.38,37.54,37.29,37.46,54900.0,28.3935,28.515,28.3252,28.4543,54900.0
2010-09-02 09:40:00,37.46,37.5,37.4,37.48,62300.0,28.4543,28.4847,28.4087,28.4695,62300.0
2010-09-02 09:45:00,37.48,37.49,37.4,37.42,61800.0,28.4695,28.4771,28.4087,28.4239,61800.0
2010-09-02 09:50:00,37.42,37.52,37.39,37.51,64300.0,28.4239,28.4999,28.4011,28.4923,64300.0
2010-09-02 09:55:00,37.52,37.6,37.5,37.54,129800.0,28.4999,28.5606,28.4847,28.515,129800.0
2010-09-02 10:00:00,37.55,37.6,37.49,37.49,123800.0,28.5226,28.5606,28.4771,28.4771,123800.0
2010-09-02 10:05:00,37.5,37.55,37.47,37.51,57000.0,28.4847,28.5226,28.4619,28.4923,57000.0
2010-09-02 10:10:00,37.51,37.67,37.51,37.65,122500.0,28.4923,28.6138,28.4923,28.5986,122500.0
2010-09-02 10:15:00,37.65,37.71,37.65,37.69,50400.0,28.5986,28.6442,28.5986,28.629,50400.0
2010-09-02 10:20:00,37.68,37.72,37.68,37.68,32500.0,28.6214,28.6518,28.6214,28.6214,32500.0
2010-09-02 10:25:00,37.69,37.85,37.68,37.83,79700.0,28.629,28.7505,28.6214,28.7353,79700.0
2010-09-02 10:30:00,37.83,37.9,37.81,37.88,68600.0,28.7353,28.7885,28.7201,28.7733,68600.0
2010-09-02 10:35:00,37.87,37.89,37.83,37.88,45300.0,28.7657,28.7809,28.7353,28.7733,45300.0
2010-09-02 10:40:00,37.88,37.92,37.86,37.87,26900.0,28.7733,28.8037,28.7581,28.7657,26900.0
2010-09-02 10:45:00,37.87,37.92,37.86,37.88,32900.0,28.7657,28.8037,28.7581,28.7733,32900.0
2010-09-02 10:50:00,37.88,37.9,37.87,37.89,29100.0,28.7733,28.7885,28.7657,28.7809,29100.0
2010-09-02 10:55:00,37.89,37.91,37.88,37.89,30900.0,28.7809,28.7961,28.7733,28.7809,30900.0
2010-09-02 11:00:00,37.89,37.9,37.8,37.8,35300.0,28.7809,28.7885,28.7125,28.7125,35300.0
2010-09-02 11:05:00,37.8,37.81,37.75,37.75,17600.0,28.7125,28.7201,28.6746,28.6746,17600.0
2010-09-02 11:10:00,37.75,37.85,37.75,37.75,50600.0,28.6746,28.7505,28.6746,28.6746,50600.0
2010-09-02 11:15:00,37.75,37.79,37.74,37.76,27000.0,28.6746,28.7049,28.667,28.6822,27000.0
2010-09-02 11:20:00,37.77,37.78,37.74,37.77,45900.0,28.6898,28.6973,28.667,28.6898,45900.0
2010-09-02 11:25:00,37.78,37.81,37.77,37.8,27100.0,28.6973,28.7201,28.6898,28.7125,27100.0
2010-09-02 11:30:00,37.8,37.87,37.8,37.87,17100.0,28.7125,28.7657,28.7125,28.7657,17100.0
2010-09-02 11:35:00,37.86,37.89,37.85,37.88,40600.0,28.7581,28.7809,28.7505,28.7733,40600.0
2010-09-02 11:40:00,37.89,37.91,37.88,37.9,14100.0,28.7809,28.7961,28.7733,28.7885,14100.0
2010-09-02 11:45:00,37.9,38.0,37.9,37.97,84100.0,28.7885,28.8645,28.7885,28.8417,84100.0
2010-09-02 11:50:00,37.97,37.97,37.94,37.95,11400.0,28.8417,28.8417,28.8189,28.8265,11400.0
2010-09-02 11:55:00,37.95,37.96,37.93,37.93,32400.0,28.8265,28.8341,28.8113,28.8113,32400.0
2010-09-02 12:00:00,37.93,37.96,37.93,37.96,51900.0,28.8113,28.8341,28.8113,28.8341,51900.0
2010-09-02 12:05:00,37.96,37.99,37.96,37.97,45000.0,28.8341,28.8569,28.8341,28.8417,45000.0
2010-09-02 12:10:00,37.96,37.97,37.93,37.93,37600.0,28.8341,28.8417,28.8113,28.8113,37600.0
2010-09-02 12:15:00,37.93,37.94,37.85,37.85,39700.0,28.8113,28.8189,28.7505,28.7505,39700.0
2010-09-02 12:20:00,37.85,37.9,37.85,37.87,26900.0,28.7505,28.7885,28.7505,28.7657,26900.0
2010-09-02 12:25:00,37.86,37.91,37.84,37.91,33600.0,28.7581,28.7961,28.7429,28.7961,33600.0
2010-09-02 12:30:00,37.9,37.91,37.84,37.85,58000.0,28.7885,28.7961,28.7429,28.7505,58000.0
2010-09-02 12:35:00,37.85,37.88,37.84,37.87,46900.0,28.7505,28.7733,28.7429,28.7657,46900.0
2010-09-02 12:40:00,37.87,37.88,37.81,37.84,19800.0,28.7657,28.7733,28.7201,28.7429,19800.0
2010-09-02 12:45:00,37.84,37.87,37.82,37.85,23500.0,28.7429,28.7657,28.7277,28.7505,23500.0
2010-09-02 12:50:00,37.86,37.89,37.83,37.84,26000.0,28.7581,28.7809,28.7353,28.7429,26000.0
2010-09-02 12:55:00,37.84,37.86,37.82,37.84,67400.0,28.7429,28.7581,28.7277,28.7429,67400.0
2010-09-02 13:00:00,37.84,37.85,37.82,37.85,17300.0,28.7429,28.7505,28.7277,28.7505,17300.0
2010-09-02 13:05:00,37.86,37.88,37.83,37.85,24200.0,28.7581,28.7733,28.7353,28.7505,24200.0
2010-09-02 13:10:00,37.86,37.87,37.83,37.85,38700.0,28.7581,28.7657,28.7353,28.7505,38700.0
2010-09-02 13:15:00,37.85,37.85,37.83,37.84,32200.0,28.7505,28.7505,28.7353,28.7429,32200.0
2010-09-02 13:20:00,37.84,37.85,37.84,37.85,9900.0,28.7429,28.7505,28.7429,28.7505,9900.0
2010-09-02 13:25:00,37.85,37.85,37.83,37.84,35300.0,28.7505,28.7505,28.7353,28.7429,35300.0
2010-09-02 13:30:00,37.85,37.85,37.84,37.85,12000.0,28.7505,28.7505,28.7429,28.7505,12000.0
2010-09-02 13:35:00,37.85,37.85,37.83,37.84,22900.0,28.7505,28.7505,28.7353,28.7429,22900.0
2010-09-02 13:40:00,37.84,37.85,37.83,37.85,23300.0,28.7429,28.7505,28.7353,28.7505,23300.0
2010-09-02 13:45:00,37.85,37.85,37.84,37.85,14300.0,28.7505,28.7505,28.7429,28.7505,14300.0
2010-09-02 13:50:00,37.85,37.85,37.8,37.83,42100.0,28.7505,28.7505,28.7125,28.7353,42100.0
2010-09-02 13:55:00,37.83,37.85,37.81,37.84,42100.0,28.7353,28.7505,28.7201,28.7429,42100.0
2010-09-02 14:00:00,37.83,37.85,37.82,37.83,18000.0,28.7353,28.7505,28.7277,28.7353,18000.0
2010-09-02 14:05:00,37.82,37.84,37.81,37.83,35700.0,28.7277,28.7429,28.7201,28.7353,35700.0
2010-09-02 14:10:00,37.84,37.85,37.82,37.84,28300.0,28.7429,28.7505,28.7277,28.7429,28300.0
2010-09-02 14:15:00,37.84,37.85,37.84,37.85,17400.0,28.7429,28.7505,28.7429,28.7505,17400.0
2010-09-02 14:20:00,37.85,37.85,37.84,37.84,45100.0,28.7505,28.7505,28.7429,28.7429,45100.0
2010-09-02 14:25:00,37.85,37.85,37.84,37.85,8000.0,28.7505,28.7505,28.7429,28.7505,8000.0
2010-09-02 14:30:00,37.85,37.85,37.84,37.84,10100.0,28.7505,28.7505,28.7429,28.7429,10100.0
2010-09-02 14:35:00,37.85,37.86,37.84,37.85,36300.0,28.7505,28.7581,28.7429,28.7505,36300.0
2010-09-02 14:40:00,37.86,37.86,37.77,37.8,34300.0,28.7581,28.7581,28.6898,28.7125,34300.0
2010-09-02 14:45:00,37.8,37.83,37.79,37.8,14700.0,28.7125,28.7353,28.7049,28.7125,14700.0
2010-09-02 14:50:00,37.79,37.83,37.79,37.81,21600.0,28.7049,28.7353,28.7049,28.7201,21600.0
2010-09-02 14:55:00,37.82,37.83,37.81,37.82,15900.0,28.7277,28.7353,28.7201,28.7277,15900.0
2010-09-02 15:00:00,37.83,37.84,37.81,37.82,37800.0,28.7353,28.7429,28.7201,28.7277,37800.0
2010-09-02 15:05:00,37.82,37.85,37.82,37.85,29400.0,28.7277,28.7505,28.7277,28.7505,29400.0
2010-09-02 15:10:00,37.84,37.88,37.84,37.88,34700.0,28.7429,28.7733,28.7429,28.7733,34700.0
2010-09-02 15:15:00,37.89,37.9,37.88,37.89,34800.0,28.7809,28.7885,28.7733,28.7809,34800.0
2010-09-02 15:20:00,37.89,37.9,37.82,37.83,47200.0,28.7809,28.7885,28.7277,28.7353,47200.0
2010-09-02 15:25:00,37.82,37.84,37.8,37.83,49700.0,28.7277,28.7429,28.7125,28.7353,49700.0
2010-09-02 15:30:00,37.84,37.85,37.8,37.84,62800.0,28.7429,28.7505,28.7125,28.7429,62800.0
2010-09-02 15:35:00,37.85,37.96,37.84,37.95,104000.0,28.7505,28.8341,28.7429,28.8265,104000.0
2010-09-02 15:40:00,37.95,37.99,37.94,37.97,67300.0,28.8265,28.8569,28.8189,28.8417,67300.0
2010-09-02 15:45:00,37.98,38.0,37.98,37.99,156800.0,28.8493,28.8645,28.8493,28.8569,156800.0
2010-09-02 15:50:00,38.0,38.02,37.95,37.95,127300.0,28.8645,28.8797,28.8265,28.8265,127300.0
2010-09-02 15:55:00,37.95,38.0,37.95,37.99,121700.0,28.8265,28.8645,28.8265,28.8569,121700.0
2010-09-03 09:30:00,38.47,38.54,38.27,38.33,46900.0,29.2215,29.2746,29.0695,29.1151,46900.0
2010-09-03 09:35:00,38.34,38.39,38.3,38.39,78200.0,29.1227,29.1607,29.0923,29.1607,78200.0
2010-09-03 09:40:00,38.4,38.4,38.35,38.39,18400.0,29.1683,29.1683,29.1303,29.1607,18400.0
2010-09-03 09:45:00,38.39,38.41,38.35,38.4,37300.0,29.1607,29.1759,29.1303,29.1683,37300.0
2010-09-03 09:50:00,38.41,38.44,38.4,38.43,27500.0,29.1759,29.1987,29.1683,29.1911,27500.0
2010-09-03 09:55:00,38.44,38.51,38.43,38.51,55100.0,29.1987,29.2519,29.1911,29.2519,55100.0
2010-09-03 10:00:00,38.5,38.5,38.4,38.49,81200.0,29.2443,29.2443,29.1683,29.2367,81200.0
2010-09-03 10:05:00,38.48,38.49,38.43,38.43,32100.0,29.2291,29.2367,29.1911,29.1911,32100.0
2010-09-03 10:10:00,38.43,38.43,38.35,38.37,37700.0,29.1911,29.1911,29.1303,29.1455,37700.0
2010-09-03 10:15:00,38.37,38.4,38.29,38.39,72300.0,29.1455,29.1683,29.0847,29.1607,72300.0
2010-09-03 10:20:00,38.39,38.42,38.38,38.39,35300.0,29.1607,29.1835,29.1531,29.1607,35300.0
2010-09-03 10:25:00,38.39,38.4,38.34,38.34,52900.0,29.1607,29.1683,29.1227,29.1227,52900.0
2010-09-03 10:30:00,38.34,38.34,38.2,38.2,43500.0,29.1227,29.1227,29.0164,29.0164,43500.0
2010-09-03 10:35:00,38.2,38.23,38.19,38.2,45300.0,29.0164,29.0392,29.0088,29.0164,45300.0
2010-09-03 10:40:00,38.2,38.29,38.18,38.21,67700.0,29.0164,29.0847,29.0012,29.024,67700.0
2010-09-03 10:45:00,38.22,38.22,38.15,38.15,31500.0,29.0316,29.0316,28.9784,28.9784,31500.0
2010-09-03 10:50:00,38.15,38.16,38.08,38.08,29600.0,28.9784,28.986,28.9252,28.9252,29600.0
2010-09-03 10:55:00,38.09,38.1,38.08,38.1,43200.0,28.9328,28.9404,28.9252,28.9404,43200.0
2010-09-03 11:00:00,38.1,38.12,38.08,38.11,79600.0,28.9404,28.9556,28.9252,28.948,79600.0
2010-09-03 11:05:00,38.11,38.13,38.1,38.13,36500.0,28.948,28.9632,28.9404,28.9632,36500.0
2010-09-03 11:10:00,38.13,38.13,38.09,38.13,33100.0,28.9632,28.9632,28.9328,28.9632,33100.0
2010-09-03 11:15:00,38.13,38.15,38.12,38.13,90200.0,28.9632,28.9784,28.9556,28.9632,90200.0
2010-09-03 11:20:00,38.12,38.13,38.09,38.09,22600.0,28.9556,28.9632,28.9328,28.9328,22600.0
2010-09-03 11:25:00,38.09,38.11,38.07,38.1,21200.0,28.9328,28.948,28.9176,28.9404,21200.0
2010-09-03 11:30:00,38.1,38.11,38.08,38.08,24500.0,28.9404,28.948,28.9252,28.9252,24500.0
2010-09-03 11:35:00,38.09,38.11,38.08,38.1,35200.0,28.9328,28.948,28.9252,28.9404,35200.0
2010-09-03 11:40:00,38.1,38.14,38.1,38.13,19800.0,28.9404,28.9708,28.9404,28.9632,19800.0
2010-09-03 11:45:00,38.13,38.2,38.13,38.19,10800.0,28.9632,29.0164,28.9632,29.0088,10800.0
2010-09-03 11:50:00,38.19,38.27,38.18,38.27,47600.0,29.0088,29.0695,29.0012,29.0695,47600.0
2010-09-03 11:55:00,38.27,38.33,38.27,38.31,33000.0,29.0695,29.1151,29.0695,29.0999,33000.0
2010-09-03 12:00:00,38.31,38.34,38.25,38.34,31700.0,29.0999,29.1227,29.0544,29.1227,31700.0
2010-09-03 12:05:00,38.35,38.37,38.31,38.33,33800.0,29.1303,29.1455,29.0999,29.1151,33800.0
2010-09-03 12:10:00,38.33,38.4,38.31,38.37,36400.0,29.1151,29.1683,29.0999,29.1455,36400.0
2010-09-03 12:15:00,38.37,38.4,38.34,38.35,25800.0,29.1455,29.1683,29.1227,29.1303,25800.0
2010-09-03 12:20:00,38.35,38.35,38.29,38.29,16000.0,29.1303,29.1303,29.0847,29.0847,16000.0
2010-09-03 12:25:00,38.29,38.3,38.29,38.3,11000.0,29.0847,29.0923,29.0847,29.0923,11000.0
2010-09-03 12:30:00,38.3,38.37,38.29,38.36,27800.0,29.0923,29.1455,29.0847,29.1379,27800.0
2010-09-03 12:35:00,38.36,38.37,38.33,38.34,21500.0,29.1379,29.1455,29.1151,29.1227,21500.0
2010-09-03 12:40:00,38.34,38.34,38.3,38.33,18200.0,29.1227,29.1227,29.0923,29.1151,18200.0
2010-09-03 12:45:00,38.33,38.35,38.33,38.33,12200.0,29.1151,29.1303,29.1151,29.1151,12200.0
2010-09-03 12:50:00,38.33,38.37,38.33,38.37,26500.0,29.1151,29.1455,29.1151,29.1455,26500.0
2010-09-03 12:55:00,38.38,38.39,38.35,38.35,15900.0,29.1531,29.1607,29.1303,29.1303,15900.0
2010-09-03 13:00:00,38.36,38.39,38.35,38.35,13300.0,29.1379,29.1607,29.1303,29.1303,13300.0
2010-09-03 13:05:00,38.35,38.37,38.35,38.37,5700.0,29.1303,29.1455,29.1303,29.1455,5700.0
2010-09-03 13:10:00,38.36,38.41,38.36,38.39,25600.0,29.1379,29.1759,29.1379,29.1607,25600.0
2010-09-03 13:15:00,38.39,38.4,38.35,38.36,26000.0,29.1607,29.1683,29.1303,29.1379,26000.0
2010-09-03 13:20:00,38.35,38.39,38.33,38.39,42600.0,29.1303,29.1607,29.1151,29.1607,42600.0
2010-09-03 13:25:00,38.39,38.43,38.38,38.41,21500.0,29.1607,29.1911,29.1531,29.1759,21500.0
2010-09-03 13:30:00,38.41,38.43,38.4,38.42,18700.0,29.1759,29.1911,29.1683,29.1835,18700.0
2010-09-03 13:35:00,38.43,38.48,38.42,38.48,17400.0,29.1911,29.2291,29.1835,29.2291,17400.0
2010-09-03 13:40:00,38.48,38.48,38.44,38.44,12000.0,29.2291,29.2291,29.1987,29.1987,12000.0
2010-09-03 13:45:00,38.44,38.46,38.44,38.45,15700.0,29.1987,29.2139,29.1987,29.2063,15700.0
2010-09-03 13:50:00,38.46,38.46,38.45,38.46,20000.0,29.2139,29.2139,29.2063,29.2139,20000.0
2010-09-03 13:55:00,38.46,38.5,38.45,38.5,35000.0,29.2139,29.2443,29.2063,29.2443,35000.0
2010-09-03 14:00:00,38.5,38.5,38.45,38.45,17800.0,29.2443,29.2443,29.2063,29.2063,17800.0
2010-09-03 14:05:00,38.45,38.46,38.44,38.45,20500.0,29.2063,29.2139,29.1987,29.2063,20500.0
2010-09-03 14:10:00,38.45,38.48,38.45,38.46,19600.0,29.2063,29.2291,29.2063,29.2139,19600.0
2010-09-03 14:15:00,38.46,38.47,38.42,38.42,23600.0,29.2139,29.2215,29.1835,29.1835,23600.0
2010-09-03 14:20:00,38.42,38.43,38.42,38.42,8600.0,29.1835,29.1911,29.1835,29.1835,8600.0
2010-09-03 14:25:00,38.42,38.43,38.42,38.42,17800.0,29.1835,29.1911,29.1835,29.1835,17800.0
2010-09-03 14:30:00,38.42,38.43,38.42,38.42,8100.0,29.1835,29.1911,29.1835,29.1835,8100.0
2010-09-03 14:35:00,38.42,38.43,38.35,38.35,34100.0,29.1835,29.1911,29.1303,29.1303,34100.0
2010-09-03 14:40:00,38.36,38.39,38.35,38.39,32800.0,29.1379,29.1607,29.1303,29.1607,32800.0
2010-09-03 14:45:00,38.39,38.41,38.38,38.38,14400.0,29.1607,29.1759,29.1531,29.1531,14400.0
2010-09-03 14:50:00,38.38,38.38,38.34,38.35,59000.0,29.1531,29.1531,29.1227,29.1303,59000.0
2010-09-03 14:55:00,38.34,38.35,38.33,38.33,15000.0,29.1227,29.1303,29.1151,29.1151,15000.0
2010-09-03 15:00:00,38.33,38.43,38.31,38.42,46400.0,29.1151,29.1911,29.0999,29.1835,46400.0
2010-09-03 15:05:00,38.42,38.47,38.42,38.47,65200.0,29.1835,29.2215,29.1835,29.2215,65200.0
2010-09-03 15:10:00,38.47,38.47,38.45,38.45,24200.0,29.2215,29.2215,29.2063,29.2063,24200.0
2010-09-03 15:15:00,38.46,38.46,38.41,38.42,33300.0,29.2139,29.2139,29.1759,29.1835,33300.0
2010-09-03 15:20:00,38.42,38.46,38.42,38.42,31200.0,29.1835,29.2139,29.1835,29.1835,31200.0
2010-09-03 15:25:00,38.42,38.44,38.42,38.44,27700.0,29.1835,29.1987,29.1835,29.1987,27700.0
2010-09-03 15:30:00,38.44,38.46,38.43,38.46,42200.0,29.1987,29.2139,29.1911,29.2139,42200.0
2010-09-03 15:35:00,38.45,38.46,38.45,38.45,48200.0,29.2063,29.2139,29.2063,29.2063,48200.0
2010-09-03 15:40:00,38.46,38.53,38.45,38.53,62000.0,29.2139,29.267,29.2063,29.267,62000.0
2010-09-03 15:45:00,38.53,38.57,38.51,38.51,90900.0,29.267,29.2974,29.2519,29.2519,90900.0
2010-09-03 15:50:00,38.52,38.52,38.5,38.5,37400.0,29.2594,29.2594,29.2443,29.2443,37400.0
2010-09-03 15:55:00,38.5,38.6,38.5,38.6,175500.0,29.2443,29.3202,29.2443,29.3202,175500.0
2010-09-07 09:30:00,38.61,38.62,38.49,38.54,74300.0,29.3278,29.3354,29.2367,29.2746,74300.0
2010-09-07 09:35:00,38.58,38.78,38.57,38.73,58900.0,29.305,29.4569,29.2974,29.419,58900.0
2010-09-07 09:40:00,38.74,38.74,38.61,38.66,60600.0,29.4266,29.4266,29.3278,29.3658,60600.0
2010-09-07 09:45:00,38.65,38.82,38.63,38.81,93500.0,29.3582,29.4873,29.343,29.4797,93500.0
2010-09-07 09:50:00,38.8,38.81,38.65,38.71,94500.0,29.4721,29.4797,29.3582,29.4038,94500.0
2010-09-07 09:55:00,38.72,38.74,38.6,38.61,28500.0,29.4114,29.4266,29.3202,29.3278,28500.0
2010-09-07 10:00:00,38.61,38.62,38.55,38.6,53300.0,29.3278,29.3354,29.2822,29.3202,53300.0
2010-09-07 10:05:00,38.6,38.66,38.59,38.66,28100.0,29.3202,29.3658,29.3126,29.3658,28100.0
2010-09-07 10:10:00,38.66,38.69,38.65,38.68,35800.0,29.3658,29.3886,29.3582,29.381,35800.0
2010-09-07 10:15:00,38.68,38.68,38.59,38.6,37100.0,29.381,29.381,29.3126,29.3202,37100.0
2010-09-07 10:20:00,38.6,38.61,38.53,38.61,71700.0,29.3202,29.3278,29.267,29.3278,71700.0
2010-09-07 10:25:00,38.6,38.62,38.58,38.6,23900.0,29.3202,29.3354,29.305,29.3202,23900.0
2010-09-07 10:30:00,38.6,38.62,38.59,38.6,38500.0,29.3202,29.3354,29.3126,29.3202,38500.0
2010-09-07 10:35:00,38.6,38.6,38.53,38.57,54500.0,29.3202,29.3202,29.267,29.2974,54500.0
2010-09-07 10:40:00,38.57,38.61,38.56,38.61,21600.0,29.2974,29.3278,29.2898,29.3278,21600.0
2010-09-07 10:45:00,38.6,38.61,38.59,38.61,13700.0,29.3202,29.3278,29.3126,29.3278,13700.0
2010-09-07 10:50:00,38.6,38.66,38.6,38.62,55900.0,29.3202,29.3658,29.3202,29.3354,55900.0
2010-09-07 10:55:00,38.61,38.61,38.59,38.6,55800.0,29.3278,29.3278,29.3126,29.3202,55800.0
2010-09-07 11:00:00,38.6,38.61,38.59,38.6,27300.0,29.3202,29.3278,29.3126,29.3202,27300.0
2010-09-07 11:05:00,38.6,38.61,38.57,38.58,31200.0,29.3202,29.3278,29.2974,29.305,31200.0
2010-09-07 11:10:00,38.58,38.58,38.54,38.55,29600.0,29.305,29.305,29.2746,29.2822,29600.0
2010-09-07 11:15:00,38.54,38.56,38.54,38.54,21700.0,29.2746,29.2898,29.2746,29.2746,21700.0
2010-09-07 11:20:00,38.54,38.58,38.54,38.56,16000.0,29.2746,29.305,29.2746,29.2898,16000.0
2010-09-07 11:25:00,38.56,38.58,38.54,38.58,19300.0,29.2898,29.305,29.2746,29.305,19300.0
2010-09-07 11:30:00,38.58,38.61,38.57,38.57,24200.0,29.305,29.3278,29.2974,29.2974,24200.0
2010-09-07 11:35:00,38.56,38.57,38.56,38.56,32300.0,29.2898,29.2974,29.2898,29.2898,32300.0
2010-09-07 11:40:00,38.57,38.59,38.56,38.59,17300.0,29.2974,29.3126,29.2898,29.3126,17300.0
2010-09-07 11:45:00,38.59,38.6,38.56,38.6,24900.0,29.3126,29.3202,29.2898,29.3202,24900.0
2010-09-07 11:50:00,38.6,38.61,38.58,38.59,28700.0,29.3202,29.3278,29.305,29.3126,28700.0
2010-09-07 11:55:00,38.59,38.7,38.59,38.7,24700.0,29.3126,29.3962,29.3126,29.3962,24700.0
2010-09-07 12:00:00,38.69,38.69,38.61,38.61,28100.0,29.3886,29.3886,29.3278,29.3278,28100.0
2010-09-07 12:05:00,38.61,38.62,38.55,38.55,11800.0,29.3278,29.3354,29.2822,29.2822,11800.0
2010-09-07 12:10:00,38.55,38.55,38.51,38.52,14700.0,29.2822,29.2822,29.2519,29.2594,14700.0
2010-09-07 12:15:00,38.51,38.52,38.49,38.49,12400.0,29.2519,29.2594,29.2367,29.2367,12400.0
2010-09-07 12:20:00,38.49,38.5,38.45,38.48,64000.0,29.2367,29.2443,29.2063,29.2291,64000.0
2010-09-07 12:25:00,38.48,38.5,38.47,38.5,16600.0,29.2291,29.2443,29.2215,29.2443,16600.0
2010-09-07 12:30:00,38.5,38.52,38.49,38.5,18200.0,29.2443,29.2594,29.2367,29.2443,18200.0
2010-09-07 12:35:00,38.5,38.5,38.47,38.48,22300.0,29.2443,29.2443,29.2215,29.2291,22300.0
2010-09-07 12:40:00,38.48,38.53,38.48,38.53,11600.0,29.2291,29.267,29.2291,29.267,11600.0
2010-09-07 12:45:00,38.53,38.55,38.48,38.5,23600.0,29.267,29.2822,29.2291,29.2443,23600.0
2010-09-07 12:50:00,38.49,38.53,38.48,38.53,13300.0,29.2367,29.267,29.2291,29.267,13300.0
2010-09-07 12:55:00,38.52,38.55,38.51,38.55,17600.0,29.2594,29.2822,29.2519,29.2822,17600.0
2010-09-07 13:00:00,38.54,38.55,38.5,38.51,12500.0,29.2746,29.2822,29.2443,29.2519,12500.0
2010-09-07 13:05:00,38.51,38.51,38.48,38.51,12900.0,29.2519,29.2519,29.2291,29.2519,12900.0
2010-09-07 13:10:00,38.51,38.51,38.48,38.49,13900.0,29.2519,29.2519,29.2291,29.2367,13900.0
2010-09-07 13:15:00,38.5,38.5,38.48,38.49,17000.0,29.2443,29.2443,29.2291,29.2367,17000.0
2010-09-07 13:20:00,38.48,38.48,38.45,38.45,20400.0,29.2291,29.2291,29.2063,29.2063,20400.0
2010-09-07 13:25:00,38.45,38.5,38.44,38.5,18900.0,29.2063,29.2443,29.1987,29.2443,18900.0
2010-09-07 13:30:00,38.5,38.5,38.48,38.49,10000.0,29.2443,29.2443,29.2291,29.2367,10000.0
2010-09-07 13:35:00,38.49,38.49,38.42,38.43,58900.0,29.2367,29.2367,29.1835,29.1911,58900.0
2010-09-07 13:40:00,38.43,38.49,38.43,38.47,23100.0,29.1911,29.2367,29.1911,29.2215,23100.0
2010-09-07 13:45:00,38.47,38.5,38.47,38.5,8500.0,29.2215,29.2443,29.2215,29.2443,8500.0
2010-09-07 13:50:00,38.5,38.5,38.48,38.49,12800.0,29.2443,29.2443,29.2291,29.2367,12800.0
2010-09-07 13:55:00,38.49,38.5,38.48,38.5,20000.0,29.2367,29.2443,29.2291,29.2443,20000.0
2010-09-07 14:00:00,38.5,38.5,38.47,38.47,12200.0,29.2443,29.2443,29.2215,29.2215,12200.0
2010-09-07 14:05:00,38.47,38.47,38.44,38.44,12200.0,29.2215,29.2215,29.1987,29.1987,12200.0
2010-09-07 14:10:00,38.45,38.46,38.44,38.46,8200.0,29.2063,29.2139,29.1987,29.2139,8200.0
2010-09-07 14:15:00,38.46,38.49,38.46,38.48,12200.0,29.2139,29.2367,29.2139,29.2291,12200.0
2010-09-07 14:20:00,38.48,38.48,38.47,38.48,4700.0,29.2291,29.2291,29.2215,29.2291,4700.0
2010-09-07 14:25:00,38.48,38.49,38.44,38.46,21400.0,29.2291,29.2367,29.1987,29.2139,21400.0
2010-09-07 14:30:00,38.46,38.46,38.42,38.42,11000.0,29.2139,29.2139,29.1835,29.1835,11000.0
2010-09-07 14:35:00,38.43,38.45,38.42,38.44,34100.0,29.1911,29.2063,29.1835,29.1987,34100.0
2010-09-07 14:40:00,38.44,38.46,38.42,38.42,19800.0,29.1987,29.2139,29.1835,29.1835,19800.0
2010-09-07 14:45:00,38.42,38.44,38.4,38.41,16100.0,29.1835,29.1987,29.1683,29.1759,16100.0
2010-09-07 14:50:00,38.4,38.46,38.4,38.45,24700.0,29.1683,29.2139,29.1683,29.2063,24700.0
2010-09-07 14:55:00,38.44,38.45,38.37,38.42,39800.0,29.1987,29.2063,29.1455,29.1835,39800.0
2010-09-07 15:00:00,38.43,38.43,38.39,38.4,77200.0,29.1911,29.1911,29.1607,29.1683,77200.0
2010-09-07 15:05:00,38.4,38.4,38.33,38.33,41200.0,29.1683,29.1683,29.1151,29.1151,41200.0
2010-09-07 15:10:00,38.33,38.34,38.3,38.31,55300.0,29.1151,29.1227,29.0923,29.0999,55300.0
2010-09-07 15:15:00,38.31,38.31,38.29,38.31,54000.0,29.0999,29.0999,29.0847,29.0999,54000.0
2010-09-07 15:20:00,38.31,38.33,38.3,38.31,54000.0,29.0999,29.1151,29.0923,29.0999,54000.0
2010-09-07 15:25:00,38.3,38.33,38.28,38.33,38400.0,29.0923,29.1151,29.0771,29.1151,38400.0
2010-09-07 15:30:00,38.33,38.33,38.28,38.3,28900.0,29.1151,29.1151,29.0771,29.0923,28900.0
2010-09-07 15:35:00,38.3,38.34,38.29,38.32,53100.0,29.0923,29.1227,29.0847,29.1075,53100.0
2010-09-07 15:40:00,38.32,38.35,38.31,38.35,36200.0,29.1075,29.1303,29.0999,29.1303,36200.0
2010-09-07 15:45:00,38.35,38.4,38.35,38.37,39700.0,29.1303,29.1683,29.1303,29.1455,39700.0
2010-09-07 15:50:00,38.37,38.37,38.3,38.3,68900.0,29.1455,29.1455,29.0923,29.0923,68900.0
2010-09-07 15:55:00,38.3,38.35,38.3,38.34,120400.0,29.0923,29.1303,29.0923,29.1227,120400.0
2010-09-08 09:30:00,38.37,38.38,38.24,38.25,60800.0,29.1455,29.1531,29.0468,29.0544,60800.0
2010-09-08 09:35:00,38.26,38.44,38.26,38.4,58800.0,29.062,29.1987,29.062,29.1683,58800.0
2010-09-08 09:40:00,38.42,38.55,38.42,38.55,33000.0,29.1835,29.2822,29.1835,29.2822,33000.0
2010-09-08 09:45:00,38.56,38.6,38.49,38.56,75200.0,29.2898,29.3202,29.2367,29.2898,75200.0
2010-09-08 09:50:00,38.55,38.56,38.47,38.49,158400.0,29.2822,29.2898,29.2215,29.2367,158400.0
2010-09-08 09:55:00,38.49,38.49,38.45,38.49,14600.0,29.2367,29.2367,29.2063,29.2367,14600.0
2010-09-08 10:00:00,38.48,38.59,38.48,38.58,18200.0,29.2291,29.3126,29.2291,29.305,18200.0
2010-09-08 10:05:00,38.57,38.6,38.57,38.6,26800.0,29.2974,29.3202,29.2974,29.3202,26800.0
2010-09-08 10:10:00,38.61,38.67,38.6,38.64,36300.0,29.3278,29.3734,29.3202,29.3506,36300.0
2010-09-08 10:15:00,38.63,38.63,38.58,38.59,27500.0,29.343,29.343,29.305,29.3126,27500.0
2010-09-08 10:20:00,38.59,38.59,38.54,38.56,32200.0,29.3126,29.3126,29.2746,29.2898,32200.0
2010-09-08 10:25:00,38.56,38.57,38.47,38.47,103300.0,29.2898,29.2974,29.2215,29.2215,103300.0
2010-09-08 10:30:00,38.48,38.51,38.48,38.49,19600.0,29.2291,29.2519,29.2291,29.2367,19600.0
2010-09-08 10:35:00,38.5,38.54,38.5,38.54,40700.0,29.2443,29.2746,29.2443,29.2746,40700.0
2010-09-08 10:40:00,38.54,38.54,38.52,38.52,76100.0,29.2746,29.2746,29.2594,29.2594,76100.0
2010-09-08 10:45:00,38.52,38.54,38.51,38.54,16700.0,29.2594,29.2746,29.2519,29.2746,16700.0
2010-09-08 10:50:00,38.55,38.56,38.54,38.56,11700.0,29.2822,29.2898,29.2746,29.2898,11700.0
2010-09-08 10:55:00,38.56,38.57,38.54,38.55,20700.0,29.2898,29.2974,29.2746,29.2822,20700.0
2010-09-08 11:00:00,38.55,38.61,38.54,38.6,31800.0,29.2822,29.3278,29.2746,29.3202,31800.0
2010-09-08 11:05:00,38.6,38.61,38.58,38.6,10800.0,29.3202,29.3278,29.305,29.3202,10800.0
2010-09-08 11:10:00,38.6,38.6,38.56,38.57,14200.0,29.3202,29.3202,29.2898,29.2974,14200.0
2010-09-08 11:15:00,38.57,38.58,38.57,38.57,17200.0,29.2974,29.305,29.2974,29.2974,17200.0
2010-09-08 11:20:00,38.57,38.58,38.53,38.53,10800.0,29.2974,29.305,29.267,29.267,10800.0
2010-09-08 11:25:00,38.53,38.54,38.51,38.52,10000.0,29.267,29.2746,29.2519,29.2594,10000.0
2010-09-08 11:30:00,38.52,38.53,38.5,38.5,25600.0,29.2594,29.267,29.2443,29.2443,25600.0
2010-09-08 11:35:00,38.49,38.5,38.44,38.44,14400.0,29.2367,29.2443,29.1987,29.1987,14400.0
2010-09-08 11:40:00,38.44,38.44,38.4,38.4,10800.0,29.1987,29.1987,29.1683,29.1683,10800.0
2010-09-08 11:45:00,38.4,38.43,38.39,38.43,63100.0,29.1683,29.1911,29.1607,29.1911,63100.0
2010-09-08 11:50:00,38.44,38.44,38.43,38.44,7700.0,29.1987,29.1987,29.1911,29.1987,7700.0
2010-09-08 11:55:00,38.44,38.47,38.42,38.44,37100.0,29.1987,29.2215,29.1835,29.1987,37100.0
2010-09-08 12:00:00,38.43,38.44,38.43,38.44,60200.0,29.1911,29.1987,29.1911,29.1987,60200.0
2010-09-08 12:05:00,38.44,38.44,38.43,38.43,15000.0,29.1987,29.1987,29.1911,29.1911,15000.0
2010-09-08 12:10:00,38.44,38.44,38.4,38.4,14700.0,29.1987,29.1987,29.1683,29.1683,14700.0
2010-09-08 12:15:00,38.4,38.41,38.4,38.4,15300.0,29.1683,29.1759,29.1683,29.1683,15300.0
2010-09-08 12:20:00,38.41,38.41,38.4,38.41,8900.0,29.1759,29.1759,29.1683,29.1759,8900.0
2010-09-08 12:25:00,38.41,38.41,38.4,38.4,17200.0,29.1759,29.1759,29.1683,29.1683,17200.0
2010-09-08 12:30:00,38.41,38.47,38.4,38.46,41500.0,29.1759,29.2215,29.1683,29.2139,41500.0
2010-09-08 12:35:00,38.46,38.47,38.45,38.45,23300.0,29.2139,29.2215,29.2063,29.2063,23300.0
2010-09-08 12:40:00,38.45,38.46,38.45,38.45,24700.0,29.2063,29.2139,29.2063,29.2063,24700.0
2010-09-08 12:45:00,38.46,38.46,38.45,38.45,6500.0,29.2139,29.2139,29.2063,29.2063,6500.0
2010-09-08 12:50:00,38.46,38.48,38.42,38.43,32400.0,29.2139,29.2291,29.1835,29.1911,32400.0
2010-09-08 12:55:00,38.42,38.45,38.41,38.45,28900.0,29.1835,29.2063,29.1759,29.2063,28900.0
2010-09-08 13:00:00,38.44,38.5,38.44,38.49,22300.0,29.1987,29.2443,29.1987,29.2367,22300.0
2010-09-08 13:05:00,38.49,38.49,38.45,38.46,23400.0,29.2367,29.2367,29.2063,29.2139,23400.0
2010-09-08 13:10:00,38.46,38.46,38.45,38.45,15300.0,29.2139,29.2139,29.2063,29.2063,15300.0
2010-09-08 13:15:00,38.46,38.46,38.45,38.46,20000.0,29.2139,29.2139,29.2063,29.2139,20000.0
2010-09-08 13:20:00,38.46,38.51,38.46,38.51,18300.0,29.2139,29.2519,29.2139,29.2519,18300.0
2010-09-08 13:25:00,38.52,38.55,38.52,38.54,18700.0,29.2594,29.2822,29.2594,29.2746,18700.0
2010-09-08 13:30:00,38.54,38.55,38.5,38.51,18200.0,29.2746,29.2822,29.2443,29.2519,18200.0
2010-09-08 13:35:00,38.52,38.52,38.47,38.47,12300.0,29.2594,29.2594,29.2215,29.2215,12300.0
2010-09-08 13:40:00,38.46,38.46,38.41,38.41,13300.0,29.2139,29.2139,29.1759,29.1759,13300.0
2010-09-08 13:45:00,38.4,38.4,38.36,38.37,20700.0,29.1683,29.1683,29.1379,29.1455,20700.0
2010-09-08 13:50:00,38.37,38.41,38.35,38.4,62000.0,29.1455,29.1759,29.1303,29.1683,62000.0
2010-09-08 13:55:00,38.41,38.43,38.4,38.4,19100.0,29.1759,29.1911,29.1683,29.1683,19100.0
2010-09-08 14:00:00,38.41,38.41,38.35,38.36,44300.0,29.1759,29.1759,29.1303,29.1379,44300.0
2010-09-08 14:05:00,38.36,38.37,38.35,38.37,18400.0,29.1379,29.1455,29.1303,29.1455,18400.0
2010-09-08 14:10:00,38.36,38.39,38.34,38.39,21300.0,29.1379,29.1607,29.1227,29.1607,21300.0
2010-09-08 14:15:00,38.39,38.4,38.39,38.4,10800.0,29.1607,29.1683,29.1607,29.1683,10800.0
2010-09-08 14:20:00,38.4,38.4,38.37,38.39,18800.0,29.1683,29.1683,29.1455,29.1607,18800.0
2010-09-08 14:25:00,38.38,38.39,38.33,38.35,25800.0,29.1531,29.1607,29.1151,29.1303,25800.0
2010-09-08 14:30:00,38.35,38.35,38.31,38.31,44400.0,29.1303,29.1303,29.0999,29.0999,44400.0
2010-09-08 14:35:00,38.32,38.36,38.28,38.31,75000.0,29.1075,29.1379,29.0771,29.0999,75000.0
2010-09-08 14:40:00,38.31,38.34,38.29,38.31,83200.0,29.0999,29.1227,29.0847,29.0999,83200.0
2010-09-08 14:45:00,38.32,38.32,38.26,38.27,44400.0,29.1075,29.1075,29.062,29.0695,44400.0
2010-09-08 14:50:00,38.27,38.28,38.26,38.28,32800.0,29.0695,29.0771,29.062,29.0771,32800.0
2010-09-08 14:55:00,38.28,38.28,38.24,38.25,22900.0,29.0771,29.0771,29.0468,29.0544,22900.0
2010-09-08 15:00:00,38.25,38.26,38.23,38.26,44500.0,29.0544,29.062,29.0392,29.062,44500.0
2010-09-08 15:05:00,38.25,38.31,38.25,38.31,36800.0,29.0544,29.0999,29.0544,29.0999,36800.0
2010-09-08 15:10:00,38.31,38.31,38.27,38.28,99900.0,29.0999,29.0999,29.0695,29.0771,99900.0
2010-09-08 15:15:00,38.29,38.29,38.27,38.29,44400.0,29.0847,29.0847,29.0695,29.0847,44400.0
2010-09-08 15:20:00,38.28,38.29,38.24,38.25,80700.0,29.0771,29.0847,29.0468,29.0544,80700.0
2010-09-08 15:25:00,38.24,38.24,38.17,38.18,50100.0,29.0468,29.0468,28.9936,29.0012,50100.0
2010-09-08 15:30:00,38.18,38.2,38.15,38.2,92700.0,29.0012,29.0164,28.9784,29.0164,92700.0
2010-09-08 15:35:00,38.2,38.2,38.19,38.19,60700.0,29.0164,29.0164,29.0088,29.0088,60700.0
2010-09-08 15:40:00,38.19,38.2,38.11,38.11,89500.0,29.0088,29.0164,28.948,28.948,89500.0
2010-09-08 15:45:00,38.12,38.15,38.09,38.15,115700.0,28.9556,28.9784,28.9328,28.9784,115700.0
2010-09-08 15:50:00,38.15,38.16,38.15,38.16,51700.0,28.9784,28.986,28.9784,28.986,51700.0
2010-09-08 15:55:00,38.15,38.16,38.13,38.13,142600.0,28.9784,28.986,28.9632,28.9632,142600.0
2010-09-09 09:30:00,38.52,38.52,38.27,38.46,176200.0,29.2594,29.2594,29.0695,29.2139,176200.0
2010-09-09 09:35:00,38.47,38.47,38.35,38.4,83200.0,29.2215,29.2215,29.1303,29.1683,83200.0
2010-09-09 09:40:00,38.38,38.45,38.36,38.42,63900.0,29.1531,29.2063,29.1379,29.1835,63900.0
2010-09-09 09:45:00,38.43,38.44,38.38,38.38,36400.0,29.1911,29.1987,29.1531,29.1531,36400.0
2010-09-09 09:50:00,38.38,38.41,38.34,38.39,51100.0,29.1531,29.1759,29.1227,29.1607,51100.0
2010-09-09 09:55:00,38.4,38.42,38.39,38.42,9500.0,29.1683,29.1835,29.1607,29.1835,9500.0
2010-09-09 10:00:00,38.42,38.45,38.42,38.44,13700.0,29.1835,29.2063,29.1835,29.1987,13700.0
2010-09-09 10:05:00,38.44,38.44,38.37,38.38,34500.0,29.1987,29.1987,29.1455,29.1531,34500.0
2010-09-09 10:10:00,38.38,38.39,38.3,38.3,34400.0,29.1531,29.1607,29.0923,29.0923,34400.0
2010-09-09 10:15:00,38.3,38.31,38.16,38.22,119800.0,29.0923,29.0999,28.986,29.0316,119800.0
2010-09-09 10:20:00,38.23,38.29,38.22,38.28,29000.0,29.0392,29.0847,29.0316,29.0771,29000.0
2010-09-09 10:25:00,38.28,38.29,38.27,38.29,28100.0,29.0771,29.0847,29.0695,29.0847,28100.0
2010-09-09 10:30:00,38.29,38.31,38.29,38.3,29900.0,29.0847,29.0999,29.0847,29.0923,29900.0
2010-09-09 10:35:00,38.31,38.32,38.29,38.29,49900.0,29.0999,29.1075,29.0847,29.0847,49900.0
2010-09-09 10:40:00,38.3,38.3,38.29,38.3,35000.0,29.0923,29.0923,29.0847,29.0923,35000.0
2010-09-09 10:45:00,38.3,38.32,38.29,38.31,47300.0,29.0923,29.1075,29.0847,29.0999,47300.0
2010-09-09 10:50:00,38.31,38.31,38.3,38.31,11600.0,29.0999,29.0999,29.0923,29.0999,11600.0
2010-09-09 10:55:00,38.31,38.34,38.3,38.32,42000.0,29.0999,29.1227,29.0923,29.1075,42000.0
2010-09-09 11:00:00,38.31,38.32,38.29,38.32,21700.0,29.0999,29.1075,29.0847,29.1075,21700.0
2010-09-09 11:05:00,38.32,38.35,38.3,38.35,32300.0,29.1075,29.1303,29.0923,29.1303,32300.0
2010-09-09 11:10:00,38.36,38.41,38.36,38.41,10300.0,29.1379,29.1759,29.1379,29.1759,10300.0
2010-09-09 11:15:00,38.41,38.41,38.36,38.37,20100.0,29.1759,29.1759,29.1379,29.1455,20100.0
2010-09-09 11:20:00,38.37,38.37,38.32,38.32,20200.0,29.1455,29.1455,29.1075,29.1075,20200.0
2010-09-09 11:25:00,38.33,38.37,38.32,38.37,38600.0,29.1151,29.1455,29.1075,29.1455,38600.0
2010-09-09 11:30:00,38.37,38.45,38.37,38.44,35700.0,29.1455,29.2063,29.1455,29.1987,35700.0
2010-09-09 11:35:00,38.45,38.45,38.38,38.38,27500.0,29.2063,29.2063,29.1531,29.1531,27500.0
2010-09-09 11:40:00,38.38,38.38,38.36,38.36,9000.0,29.1531,29.1531,29.1379,29.1379,9000.0
2010-09-09 11:45:00,38.35,38.35,38.33,38.34,30700.0,29.1303,29.1303,29.1151,29.1227,30700.0
2010-09-09 11:50:00,38.34,38.39,38.34,38.36,14800.0,29.1227,29.1607,29.1227,29.1379,14800.0
2010-09-09 11:55:00,38.37,38.37,38.36,38.37,5100.0,29.1455,29.1455,29.1379,29.1455,5100.0
2010-09-09 12:00:00,38.36,38.37,38.35,38.35,13700.0,29.1379,29.1455,29.1303,29.1303,13700.0
2010-09-09 12:05:00,38.35,38.36,38.35,38.36,6900.0,29.1303,29.1379,29.1303,29.1379,6900.0
2010-09-09 12:10:00,38.36,38.36,38.3,38.31,45500.0,29.1379,29.1379,29.0923,29.0999,45500.0
2010-09-09 12:15:00,38.31,38.34,38.29,38.34,26000.0,29.0999,29.1227,29.0847,29.1227,26000.0
2010-09-09 12:20:00,38.34,38.39,38.33,38.39,22000.0,29.1227,29.1607,29.1151,29.1607,22000.0
2010-09-09 12:25:00,38.39,38.41,38.39,38.4,10200.0,29.1607,29.1759,29.1607,29.1683,10200.0
2010-09-09 12:30:00,38.4,38.41,38.4,38.41,19800.0,29.1683,29.1759,29.1683,29.1759,19800.0
2010-09-09 12:35:00,38.41,38.44,38.41,38.44,26300.0,29.1759,29.1987,29.1759,29.1987,26300.0
2010-09-09 12:40:00,38.44,38.44,38.43,38.44,8800.0,29.1987,29.1987,29.1911,29.1987,8800.0
2010-09-09 12:45:00,38.43,38.44,38.38,38.39,57000.0,29.1911,29.1987,29.1531,29.1607,57000.0
2010-09-09 12:50:00,38.4,38.42,38.38,38.42,50700.0,29.1683,29.1835,29.1531,29.1835,50700.0
2010-09-09 12:55:00,38.43,38.43,38.41,38.42,31400.0,29.1911,29.1911,29.1759,29.1835,31400.0
2010-09-09 13:00:00,38.41,38.42,38.35,38.36,31700.0,29.1759,29.1835,29.1303,29.1379,31700.0
2010-09-09 13:05:00,38.35,38.38,38.32,38.34,38400.0,29.1303,29.1531,29.1075,29.1227,38400.0
2010-09-09 13:10:00,38.35,38.35,38.28,38.31,32800.0,29.1303,29.1303,29.0771,29.0999,32800.0
2010-09-09 13:15:00,38.31,38.36,38.31,38.36,24000.0,29.0999,29.1379,29.0999,29.1379,24000.0
2010-09-09 13:20:00,38.36,38.36,38.35,38.35,7900.0,29.1379,29.1379,29.1303,29.1303,7900.0
2010-09-09 13:25:00,38.36,38.36,38.31,38.31,17900.0,29.1379,29.1379,29.0999,29.0999,17900.0
2010-09-09 13:30:00,38.31,38.32,38.23,38.24,29200.0,29.0999,29.1075,29.0392,29.0468,29200.0
2010-09-09 13:35:00,38.23,38.25,38.2,38.22,26400.0,29.0392,29.0544,29.0164,29.0316,26400.0
2010-09-09 13:40:00,38.23,38.26,38.23,38.26,12600.0,29.0392,29.062,29.0392,29.062,12600.0
2010-09-09 13:45:00,38.26,38.27,38.24,38.25,18000.0,29.062,29.0695,29.0468,29.0544,18000.0
2010-09-09 13:50:00,38.26,38.26,38.25,38.26,16800.0,29.062,29.062,29.0544,29.062,16800.0
2010-09-09 13:55:00,38.26,38.26,38.16,38.16,42800.0,29.062,29.062,28.986,28.986,42800.0
2010-09-09 14:00:00,38.16,38.22,38.15,38.19,43500.0,28.986,29.0316,28.9784,29.0088,43500.0
2010-09-09 14:05:00,38.18,38.22,38.17,38.2,52300.0,29.0012,29.0316,28.9936,29.0164,52300.0
2010-09-09 14:10:00,38.2,38.21,38.18,38.19,19700.0,29.0164,29.024,29.0012,29.0088,19700.0
2010-09-09 14:15:00,38.18,38.19,38.16,38.17,28000.0,29.0012,29.0088,28.986,28.9936,28000.0
2010-09-09 14:20:00,38.17,38.19,38.14,38.19,91400.0,28.9936,29.0088,28.9708,29.0088,91400.0
2010-09-09 14:25:00,38.19,38.24,38.17,38.22,84300.0,29.0088,29.0468,28.9936,29.0316,84300.0
2010-09-09 14:30:00,38.22,38.25,38.21,38.21,82500.0,29.0316,29.0544,29.024,29.024,82500.0
2010-09-09 14:35:00,38.21,38.22,38.16,38.17,46300.0,29.024,29.0316,28.986,28.9936,46300.0
2010-09-09 14:40:00,38.17,38.18,38.12,38.13,29800.0,28.9936,29.0012,28.9556,28.9632,29800.0
2010-09-09 14:45:00,38.13,38.17,38.12,38.17,22700.0,28.9632,28.9936,28.9556,28.9936,22700.0
2010-09-09 14:50:00,38.17,38.17,38.14,38.14,129500.0,28.9936,28.9936,28.9708,28.9708,129500.0
2010-09-09 14:55:00,38.15,38.17,38.13,38.15,31100.0,28.9784,28.9936,28.9632,28.9784,31100.0
2010-09-09 15:00:00,38.16,38.2,38.15,38.19,47700.0,28.986,29.0164,28.9784,29.0088,47700.0
2010-09-09 15:05:00,38.2,38.21,38.19,38.21,20100.0,29.0164,29.024,29.0088,29.024,20100.0
2010-09-09 15:10:00,38.2,38.22,38.19,38.19,48400.0,29.0164,29.0316,29.0088,29.0088,48400.0
2010-09-09 15:15:00,38.21,38.23,38.16,38.17,49300.0,29.024,29.0392,28.986,28.9936,49300.0
2010-09-09 15:20:00,38.17,38.2,38.16,38.2,35700.0,28.9936,29.0164,28.986,29.0164,35700.0
2010-09-09 15:25:00,38.2,38.21,38.18,38.19,45100.0,29.0164,29.024,29.0012,29.0088,45100.0
2010-09-09 15:30:00,38.2,38.23,38.19,38.23,36400.0,29.0164,29.0392,29.0088,29.0392,36400.0
2010-09-09 15:35:00,38.23,38.28,38.23,38.28,38800.0,29.0392,29.0771,29.0392,29.0771,38800.0
2010-09-09 15:40:00,38.28,38.32,38.27,38.3,166300.0,29.0771,29.1075,29.0695,29.0923,166300.0
2010-09-09 15:45:00,38.3,38.35,38.29,38.32,171800.0,29.0923,29.1303,29.0847,29.1075,171800.0
2010-09-09 15:50:00,38.33,38.33,38.24,38.25,134200.0,29.1151,29.1151,29.0468,29.0544,134200.0
2010-09-09 15:55:00,38.25,38.26,38.21,38.25,139000.0,29.0544,29.062,29.024,29.0544,139000.0
2010-09-10 09:30:00,38.33,38.52,38.33,38.47,163400.0,29.1151,29.2594,29.1151,29.2215,163400.0
2010-09-10 09:35:00,38.46,38.58,38.45,38.56,85400.0,29.2139,29.305,29.2063,29.2898,85400.0
2010-09-10 09:40:00,38.55,38.56,38.5,38.54,84500.0,29.2822,29.2898,29.2443,29.2746,84500.0
2010-09-10 09:45:00,38.54,38.56,38.5,38.56,64200.0,29.2746,29.2898,29.2443,29.2898,64200.0
2010-09-10 09:50:00,38.56,38.69,38.56,38.68,116200.0,29.2898,29.3886,29.2898,29.381,116200.0
2010-09-10 09:55:00,38.68,38.74,38.64,38.64,35400.0,29.381,29.4266,29.3506,29.3506,35400.0
2010-09-10 10:00:00,38.64,38.73,38.63,38.68,83100.0,29.3506,29.419,29.343,29.381,83100.0
2010-09-10 10:05:00,38.67,38.7,38.64,38.66,61800.0,29.3734,29.3962,29.3506,29.3658,61800.0
2010-09-10 10:10:00,38.66,38.78,38.65,38.74,47500.0,29.3658,29.4569,29.3582,29.4266,47500.0
2010-09-10 10:15:00,38.74,38.76,38.7,38.76,37700.0,29.4266,29.4417,29.3962,29.4417,37700.0
2010-09-10 10:20:00,38.75,38.92,38.75,38.92,125400.0,29.4342,29.5633,29.4342,29.5633,125400.0
2010-09-10 10:25:00,38.91,38.92,38.76,38.77,31500.0,29.5557,29.5633,29.4417,29.4493,31500.0
2010-09-10 10:30:00,38.76,38.79,38.72,38.73,66600.0,29.4417,29.4645,29.4114,29.419,66600.0
2010-09-10 10:35:00,38.72,38.72,38.68,38.71,30400.0,29.4114,29.4114,29.381,29.4038,30400.0
2010-09-10 10:40:00,38.71,38.73,38.69,38.73,27700.0,29.4038,29.419,29.3886,29.419,27700.0
2010-09-10 10:45:00,38.74,38.75,38.72,38.73,15400.0,29.4266,29.4342,29.4114,29.419,15400.0
2010-09-10 10:50:00,38.74,38.77,38.73,38.75,25900.0,29.4266,29.4493,29.419,29.4342,25900.0
2010-09-10 10:55:00,38.75,38.89,38.75,38.87,80200.0,29.4342,29.5405,29.4342,29.5253,80200.0
2010-09-10 11:00:00,38.86,38.86,38.78,38.78,21100.0,29.5177,29.5177,29.4569,29.4569,21100.0
2010-09-10 11:05:00,38.77,38.81,38.74,38.8,27400.0,29.4493,29.4797,29.4266,29.4721,27400.0
2010-09-10 11:10:00,38.81,38.81,38.76,38.78,24400.0,29.4797,29.4797,29.4417,29.4569,24400.0
2010-09-10 11:15:00,38.78,38.79,38.74,38.79,33200.0,29.4569,29.4645,29.4266,29.4645,33200.0
2010-09-10 11:20:00,38.78,38.8,38.78,38.78,32000.0,29.4569,29.4721,29.4569,29.4569,32000.0
2010-09-10 11:25:00,38.78,38.8,38.75,38.8,49600.0,29.4569,29.4721,29.4342,29.4721,49600.0
2010-09-10 11:30:00,38.79,38.8,38.74,38.74,30400.0,29.4645,29.4721,29.4266,29.4266,30400.0
2010-09-10 11:35:00,38.74,38.76,38.74,38.74,20800.0,29.4266,29.4417,29.4266,29.4266,20800.0
2010-09-10 11:40:00,38.75,38.75,38.73,38.74,23600.0,29.4342,29.4342,29.419,29.4266,23600.0
2010-09-10 11:45:00,38.72,38.76,38.69,38.7,35100.0,29.4114,29.4417,29.3886,29.3962,35100.0
2010-09-10 11:50:00,38.71,38.75,38.7,38.73,30500.0,29.4038,29.4342,29.3962,29.419,30500.0
2010-09-10 11:55:00,38.72,38.73,38.68,38.71,27200.0,29.4114,29.419,29.381,29.4038,27200.0
2010-09-10 12:00:00,38.71,38.73,38.67,38.67,42900.0,29.4038,29.419,29.3734,29.3734,42900.0
2010-09-10 12:05:00,38.67,38.69,38.65,38.69,36700.0,29.3734,29.3886,29.3582,29.3886,36700.0
2010-09-10 12:10:00,38.69,38.7,38.68,38.68,37900.0,29.3886,29.3962,29.381,29.381,37900.0
2010-09-10 12:15:00,38.68,38.7,38.67,38.69,15900.0,29.381,29.3962,29.3734,29.3886,15900.0
2010-09-10 12:20:00,38.69,38.78,38.69,38.75,15900.0,29.3886,29.4569,29.3886,29.4342,15900.0
2010-09-10 12:25:00,38.74,38.75,38.68,38.68,29400.0,29.4266,29.4342,29.381,29.381,29400.0
2010-09-10 12:30:00,38.68,38.71,38.67,38.71,17100.0,29.381,29.4038,29.3734,29.4038,17100.0
2010-09-10 12:35:00,38.71,38.74,38.69,38.74,12300.0,29.4038,29.4266,29.3886,29.4266,12300.0
2010-09-10 12:40:00,38.74,38.75,38.69,38.7,24100.0,29.4266,29.4342,29.3886,29.3962,24100.0
2010-09-10 12:45:00,38.69,38.74,38.68,38.73,46400.0,29.3886,29.4266,29.381,29.419,46400.0
2010-09-10 12:50:00,38.74,38.75,38.7,38.74,17400.0,29.4266,29.4342,29.3962,29.4266,17400.0
2010-09-10 12:55:00,38.75,38.77,38.73,38.75,28600.0,29.4342,29.4493,29.419,29.4342,28600.0
2010-09-10 13:00:00,38.75,38.75,38.71,38.71,14600.0,29.4342,29.4342,29.4038,29.4038,14600.0
2010-09-10 13:05:00,38.72,38.72,38.71,38.71,25200.0,29.4114,29.4114,29.4038,29.4038,25200.0
2010-09-10 13:10:00,38.71,38.72,38.7,38.71,7400.0,29.4038,29.4114,29.3962,29.4038,7400.0
2010-09-10 13:15:00,38.7,38.73,38.7,38.72,13500.0,29.3962,29.419,29.3962,29.4114,13500.0
2010-09-10 13:20:00,38.73,38.73,38.72,38.73,8800.0,29.419,29.419,29.4114,29.419,8800.0
2010-09-10 13:25:00,38.73,38.77,38.71,38.77,22200.0,29.419,29.4493,29.4038,29.4493,22200.0
2010-09-10 13:30:00,38.76,38.83,38.74,38.82,117000.0,29.4417,29.4949,29.4266,29.4873,117000.0
2010-09-10 13:35:00,38.82,38.93,38.82,38.89,129900.0,29.4873,29.5709,29.4873,29.5405,129900.0
2010-09-10 13:40:00,38.89,38.9,38.87,38.87,37600.0,29.5405,29.5481,29.5253,29.5253,37600.0
2010-09-10 13:45:00,38.87,38.9,38.87,38.9,30300.0,29.5253,29.5481,29.5253,29.5481,30300.0
2010-09-10 13:50:00,38.9,38.92,38.88,38.89,27500.0,29.5481,29.5633,29.5329,29.5405,27500.0
2010-09-10 13:55:00,38.89,38.89,38.88,38.89,24900.0,29.5405,29.5405,29.5329,29.5405,24900.0
2010-09-10 14:00:00,38.89,38.9,38.83,38.86,94100.0,29.5405,29.5481,29.4949,29.5177,94100.0
2010-09-10 14:05:00,38.85,38.88,38.84,38.85,24300.0,29.5101,29.5329,29.5025,29.5101,24300.0
2010-09-10 14:10:00,38.85,38.86,38.81,38.82,49400.0,29.5101,29.5177,29.4797,29.4873,49400.0
2010-09-10 14:15:00,38.82,38.85,38.81,38.83,13000.0,29.4873,29.5101,29.4797,29.4949,13000.0
2010-09-10 14:20:00,38.82,38.83,38.79,38.81,17500.0,29.4873,29.4949,29.4645,29.4797,17500.0
2010-09-10 14:25:00,38.81,38.85,38.8,38.83,34600.0,29.4797,29.5101,29.4721,29.4949,34600.0
2010-09-10 14:30:00,38.82,38.83,38.8,38.8,10300.0,29.4873,29.4949,29.4721,29.4721,10300.0
2010-09-10 14:35:00,38.8,38.84,38.8,38.84,26200.0,29.4721,29.5025,29.4721,29.5025,26200.0
2010-09-10 14:40:00,38.83,38.84,38.81,38.83,62500.0,29.4949,29.5025,29.4797,29.4949,62500.0
2010-09-10 14:45:00,38.83,38.83,38.8,38.8,32200.0,29.4949,29.4949,29.4721,29.4721,32200.0
2010-09-10 14:50:00,38.81,38.83,38.8,38.81,25700.0,29.4797,29.4949,29.4721,29.4797,25700.0
2010-09-10 14:55:00,38.81,38.81,38.8,38.8,15000.0,29.4797,29.4797,29.4721,29.4721,15000.0
2010-09-10 15:00:00,38.81,38.81,38.78,38.78,35700.0,29.4797,29.4797,29.4569,29.4569,35700.0
2010-09-10 15:05:00,38.78,38.82,38.78,38.8,35200.0,29.4569,29.4873,29.4569,29.4721,35200.0
2010-09-10 15:10:00,38.81,38.81,38.79,38.81,32000.0,29.4797,29.4797,29.4645,29.4797,32000.0
2010-09-10 15:15:00,38.81,38.85,38.8,38.85,44500.0,29.4797,29.5101,29.4721,29.5101,44500.0
2010-09-10 15:20:00,38.84,38.87,38.83,38.84,39100.0,29.5025,29.5253,29.4949,29.5025,39100.0
2010-09-10 15:25:00,38.84,38.86,38.83,38.85,23700.0,29.5025,29.5177,29.4949,29.5101,23700.0
2010-09-10 15:30:00,38.85,38.86,38.84,38.85,31200.0,29.5101,29.5177,29.5025,29.5101,31200.0
2010-09-10 15:35:00,38.85,38.86,38.82,38.82,34100.0,29.5101,29.5177,29.4873,29.4873,34100.0
2010-09-10 15:40:00,38.82,38.84,38.81,38.82,69900.0,29.4873,29.5025,29.4797,29.4873,69900.0
2010-09-10 15:45:00,38.81,38.86,38.8,38.85,81600.0,29.4797,29.5177,29.4721,29.5101,81600.0
2010-09-10 15:50:00,38.86,38.87,38.85,38.87,62500.0,29.5177,29.5253,29.5101,29.5253,62500.0
2010-09-10 15:55:00,38.86,38.88,38.81,38.81,134200.0,29.5177,29.5329,29.4797,29.4797,134200.0
2010-09-13 09:30:00,39.0,39.11,38.96,39.1,83500.0,29.6241,29.7076,29.5937,29.7,83500.0
2010-09-13 09:35:00,39.1,39.16,39.1,39.15,44600.0,29.7,29.7456,29.7,29.738,44600.0
2010-09-13 09:40:00,39.15,39.16,39.08,39.11,33400.0,29.738,29.7456,29.6848,29.7076,33400.0
2010-09-13 09:45:00,39.12,39.12,39.04,39.05,29000.0,29.7152,29.7152,29.6544,29.662,29000.0
2010-09-13 09:50:00,39.05,39.05,38.96,38.97,25300.0,29.662,29.662,29.5937,29.6013,25300.0
2010-09-13 09:55:00,38.97,39.0,38.91,38.99,63900.0,29.6013,29.6241,29.5557,29.6165,63900.0
2010-09-13 10:00:00,39.0,39.07,38.99,39.07,26500.0,29.6241,29.6772,29.6165,29.6772,26500.0
2010-09-13 10:05:00,39.07,39.08,39.03,39.03,30500.0,29.6772,29.6848,29.6468,29.6468,30500.0
2010-09-13 10:10:00,39.03,39.1,39.03,39.05,56100.0,29.6468,29.7,29.6468,29.662,56100.0
2010-09-13 10:15:00,39.05,39.05,39.03,39.03,10900.0,29.662,29.662,29.6468,29.6468,10900.0
2010-09-13 10:20:00,39.03,39.05,38.98,39.03,77600.0,29.6468,29.662,29.6089,29.6468,77600.0
2010-09-13 10:25:00,39.04,39.06,39.01,39.01,23500.0,29.6544,29.6696,29.6316,29.6316,23500.0
2010-09-13 10:30:00,39.02,39.03,38.97,38.98,33100.0,29.6392,29.6468,29.6013,29.6089,33100.0
2010-09-13 10:35:00,38.99,39.0,38.97,38.99,18100.0,29.6165,29.6241,29.6013,29.6165,18100.0
2010-09-13 10:40:00,38.98,39.05,38.97,39.04,11900.0,29.6089,29.662,29.6013,29.6544,11900.0
2010-09-13 10:45:00,39.05,39.07,39.0,39.07,26200.0,29.662,29.6772,29.6241,29.6772,26200.0
2010-09-13 10:50:00,39.07,39.08,39.06,39.08,31800.0,29.6772,29.6848,29.6696,29.6848,31800.0
2010-09-13 10:55:00,39.08,39.09,39.06,39.07,23400.0,29.6848,29.6924,29.6696,29.6772,23400.0
2010-09-13 11:00:00,39.06,39.08,39.06,39.08,16100.0,29.6696,29.6848,29.6696,29.6848,16100.0
2010-09-13 11:05:00,39.08,39.08,39.06,39.06,16300.0,29.6848,29.6848,29.6696,29.6696,16300.0
2010-09-13 11:10:00,39.06,39.09,39.06,39.09,29600.0,29.6696,29.6924,29.6696,29.6924,29600.0
2010-09-13 11:15:00,39.08,39.09,39.08,39.08,11500.0,29.6848,29.6924,29.6848,29.6848,11500.0
2010-09-13 11:20:00,39.09,39.09,39.08,39.09,10600.0,29.6924,29.6924,29.6848,29.6924,10600.0
2010-09-13 11:25:00,39.09,39.09,39.07,39.08,19600.0,29.6924,29.6924,29.6772,29.6848,19600.0
2010-09-13 11:30:00,39.09,39.09,39.03,39.05,62100.0,29.6924,29.6924,29.6468,29.662,62100.0
2010-09-13 11:35:00,39.05,39.07,39.04,39.07,56600.0,29.662,29.6772,29.6544,29.6772,56600.0
2010-09-13 11:40:00,39.06,39.07,39.0,39.01,24800.0,29.6696,29.6772,29.6241,29.6316,24800.0
2010-09-13 11:45:00,39.01,39.04,39.0,39.0,13100.0,29.6316,29.6544,29.6241,29.6241,13100.0
2010-09-13 11:50:00,39.01,39.02,39.0,39.02,8400.0,29.6316,29.6392,29.6241,29.6392,8400.0
2010-09-13 11:55:00,39.02,39.05,39.02,39.04,13000.0,29.6392,29.662,29.6392,29.6544,13000.0
2010-09-13 12:00:00,39.05,39.05,39.01,39.01,13400.0,29.662,29.662,29.6316,29.6316,13400.0
2010-09-13 12:05:00,39.02,39.02,38.98,38.98,16900.0,29.6392,29.6392,29.6089,29.6089,16900.0
2010-09-13 12:10:00,38.99,38.99,38.97,38.98,19700.0,29.6165,29.6165,29.6013,29.6089,19700.0
2010-09-13 12:15:00,38.97,38.97,38.94,38.96,21800.0,29.6013,29.6013,29.5785,29.5937,21800.0
2010-09-13 12:20:00,38.96,38.96,38.91,38.92,44800.0,29.5937,29.5937,29.5557,29.5633,44800.0
2010-09-13 12:25:00,38.92,38.94,38.89,38.91,45800.0,29.5633,29.5785,29.5405,29.5557,45800.0
2010-09-13 12:30:00,38.91,38.98,38.9,38.97,18800.0,29.5557,29.6089,29.5481,29.6013,18800.0
2010-09-13 12:35:00,38.98,39.0,38.98,38.99,14300.0,29.6089,29.6241,29.6089,29.6165,14300.0
2010-09-13 12:40:00,38.99,39.04,38.99,39.04,13000.0,29.6165,29.6544,29.6165,29.6544,13000.0
2010-09-13 12:45:00,39.04,39.05,39.02,39.05,20400.0,29.6544,29.662,29.6392,29.662,20400.0
2010-09-13 12:50:00,39.05,39.05,39.02,39.03,10300.0,29.662,29.662,29.6392,29.6468,10300.0
2010-09-13 12:55:00,39.02,39.05,39.01,39.04,14200.0,29.6392,29.662,29.6316,29.6544,14200.0
2010-09-13 13:00:00,39.04,39.05,39.01,39.02,20300.0,29.6544,29.662,29.6316,29.6392,20300.0
2010-09-13 13:05:00,39.01,39.05,39.01,39.03,33200.0,29.6316,29.662,29.6316,29.6468,33200.0
2010-09-13 13:10:00,39.04,39.05,39.03,39.05,7100.0,29.6544,29.662,29.6468,29.662,7100.0
2010-09-13 13:15:00,39.05,39.05,39.03,39.05,8400.0,29.662,29.662,29.6468,29.662,8400.0
2010-09-13 13:20:00,39.05,39.07,39.04,39.04,13200.0,29.662,29.6772,29.6544,29.6544,13200.0
2010-09-13 13:25:00,39.05,39.06,39.04,39.06,36400.0,29.662,29.6696,29.6544,29.6696,36400.0
2010-09-13 13:30:00,39.06,39.06,39.04,39.04,18900.0,29.6696,29.6696,29.6544,29.6544,18900.0
2010-09-13 13:35:00,39.04,39.04,39.0,39.0,41800.0,29.6544,29.6544,29.6241,29.6241,41800.0
2010-09-13 13:40:00,39.0,39.01,38.99,38.99,11300.0,29.6241,29.6316,29.6165,29.6165,11300.0
2010-09-13 13:45:00,39.0,39.02,38.99,38.99,26000.0,29.6241,29.6392,29.6165,29.6165,26000.0
2010-09-13 13:50:00,39.0,39.01,38.97,39.01,18300.0,29.6241,29.6316,29.6013,29.6316,18300.0
2010-09-13 13:55:00,39.01,39.01,38.98,38.98,12100.0,29.6316,29.6316,29.6089,29.6089,12100.0
2010-09-13 14:00:00,38.99,39.0,38.95,38.97,31200.0,29.6165,29.6241,29.5861,29.6013,31200.0
2010-09-13 14:05:00,38.96,38.99,38.95,38.99,12200.0,29.5937,29.6165,29.5861,29.6165,12200.0
2010-09-13 14:10:00,38.97,39.0,38.96,38.98,11100.0,29.6013,29.6241,29.5937,29.6089,11100.0
2010-09-13 14:15:00,38.98,39.0,38.96,39.0,14600.0,29.6089,29.6241,29.5937,29.6241,14600.0
2010-09-13 14:20:00,38.99,39.02,38.98,38.99,24800.0,29.6165,29.6392,29.6089,29.6165,24800.0
2010-09-13 14:25:00,38.99,39.02,38.99,39.01,19800.0,29.6165,29.6392,29.6165,29.6316,19800.0
2010-09-13 14:30:00,39.01,39.01,39.0,39.01,62200.0,29.6316,29.6316,29.6241,29.6316,62200.0
2010-09-13 14:35:00,39.01,39.02,39.0,39.01,82400.0,29.6316,29.6392,29.6241,29.6316,82400.0
2010-09-13 14:40:00,39.01,39.01,38.99,39.01,23200.0,29.6316,29.6316,29.6165,29.6316,23200.0
2010-09-13 14:45:00,39.01,39.03,39.0,39.0,17600.0,29.6316,29.6468,29.6241,29.6241,17600.0
2010-09-13 14:50:00,39.01,39.02,39.0,39.01,31100.0,29.6316,29.6392,29.6241,29.6316,31100.0
2010-09-13 14:55:00,39.01,39.01,38.99,39.01,17800.0,29.6316,29.6316,29.6165,29.6316,17800.0
2010-09-13 15:00:00,39.0,39.01,38.97,38.97,29600.0,29.6241,29.6316,29.6013,29.6013,29600.0
2010-09-13 15:05:00,38.97,39.01,38.97,39.01,30900.0,29.6013,29.6316,29.6013,29.6316,30900.0
2010-09-13 15:10:00,39.01,39.06,39.01,39.05,24100.0,29.6316,29.6696,29.6316,29.662,24100.0
2010-09-13 15:15:00,39.04,39.08,39.04,39.08,20400.0,29.6544,29.6848,29.6544,29.6848,20400.0
2010-09-13 15:20:00,39.08,39.12,39.06,39.09,57800.0,29.6848,29.7152,29.6696,29.6924,57800.0
2010-09-13 15:25:00,39.1,39.1,39.04,39.06,30900.0,29.7,29.7,29.6544,29.6696,30900.0
2010-09-13 15:30:00,39.05,39.06,39.05,39.06,24000.0,29.662,29.6696,29.662,29.6696,24000.0
2010-09-13 15:35:00,39.06,39.1,39.06,39.1,31500.0,29.6696,29.7,29.6696,29.7,31500.0
2010-09-13 15:40:00,39.1,39.13,39.08,39.13,43100.0,29.7,29.7228,29.6848,29.7228,43100.0
2010-09-13 15:45:00,39.13,39.14,39.09,39.09,45200.0,29.7228,29.7304,29.6924,29.6924,45200.0
2010-09-13 15:50:00,39.09,39.12,39.09,39.12,51600.0,29.6924,29.7152,29.6924,29.7152,51600.0
2010-09-13 15:55:00,39.12,39.12,39.06,39.08,101700.0,29.7152,29.7152,29.6696,29.6848,101700.0
2010-09-14 09:30:00,38.87,39.0,38.87,38.93,43600.0,29.5253,29.6241,29.5253,29.5709,43600.0
2010-09-14 09:35:00,38.94,39.03,38.88,38.99,41000.0,29.5785,29.6468,29.5329,29.6165,41000.0
2010-09-14 09:40:00,39.0,39.0,38.91,38.98,41000.0,29.6241,29.6241,29.5557,29.6089,41000.0
2010-09-14 09:45:00,38.98,39.05,38.98,39.02,19300.0,29.6089,29.662,29.6089,29.6392,19300.0
2010-09-14 09:50:00,39.03,39.08,39.03,39.06,21100.0,29.6468,29.6848,29.6468,29.6696,21100.0
2010-09-14 09:55:00,39.05,39.06,39.04,39.05,16100.0,29.662,29.6696,29.6544,29.662,16100.0
2010-09-14 10:00:00,39.04,39.07,39.0,39.07,20500.0,29.6544,29.6772,29.6241,29.6772,20500.0
2010-09-14 10:05:00,39.06,39.14,39.04,39.1,109800.0,29.6696,29.7304,29.6544,29.7,109800.0
2010-09-14 10:10:00,39.1,39.11,39.1,39.11,14300.0,29.7,29.7076,29.7,29.7076,14300.0
2010-09-14 10:15:00,39.1,39.13,39.1,39.1,30600.0,29.7,29.7228,29.7,29.7,30600.0
2010-09-14 10:20:00,39.11,39.13,39.08,39.1,25800.0,29.7076,29.7228,29.6848,29.7,25800.0
2010-09-14 10:25:00,39.1,39.14,39.08,39.14,14200.0,29.7,29.7304,29.6848,29.7304,14200.0
2010-09-14 10:30:00,39.12,39.13,39.05,39.05,19500.0,29.7152,29.7228,29.662,29.662,19500.0
2010-09-14 10:35:00,39.06,39.09,39.05,39.08,27000.0,29.6696,29.6924,29.662,29.6848,27000.0
2010-09-14 10:40:00,39.08,39.11,39.07,39.11,12700.0,29.6848,29.7076,29.6772,29.7076,12700.0
2010-09-14 10:45:00,39.11,39.2,39.1,39.19,15800.0,29.7076,29.776,29.7,29.7684,15800.0
2010-09-14 10:50:00,39.2,39.2,39.15,39.16,19600.0,29.776,29.776,29.738,29.7456,19600.0
2010-09-14 10:55:00,39.16,39.18,39.13,39.13,12100.0,29.7456,29.7608,29.7228,29.7228,12100.0
2010-09-14 11:00:00,39.14,39.19,39.14,39.19,11200.0,29.7304,29.7684,29.7304,29.7684,11200.0
2010-09-14 11:05:00,39.18,39.2,39.17,39.2,11000.0,29.7608,29.776,29.7532,29.776,11000.0
2010-09-14 11:10:00,39.2,39.25,39.19,39.25,14000.0,29.776,29.8139,29.7684,29.8139,14000.0
2010-09-14 11:15:00,39.24,39.24,39.17,39.18,34900.0,29.8064,29.8064,29.7532,29.7608,34900.0
2010-09-14 11:20:00,39.18,39.18,39.13,39.18,11500.0,29.7608,29.7608,29.7228,29.7608,11500.0
2010-09-14 11:25:00,39.18,39.19,39.17,39.18,8200.0,29.7608,29.7684,29.7532,29.7608,8200.0
2010-09-14 11:30:00,39.17,39.19,39.15,39.18,25200.0,29.7532,29.7684,29.738,29.7608,25200.0
2010-09-14 11:35:00,39.19,39.2,39.17,39.19,9400.0,29.7684,29.776,29.7532,29.7684,9400.0
2010-09-14 11:40:00,39.2,39.22,39.18,39.21,7500.0,29.776,29.7912,29.7608,29.7836,7500.0
2010-09-14 11:45:00,39.23,39.28,39.23,39.25,17000.0,29.7988,29.8367,29.7988,29.8139,17000.0
2010-09-14 11:50:00,39.25,39.26,39.18,39.18,11100.0,29.8139,29.8215,29.7608,29.7608,11100.0
2010-09-14 11:55:00,39.18,39.24,39.16,39.24,41100.0,29.7608,29.8064,29.7456,29.8064,41100.0
2010-09-14 12:00:00,39.23,39.24,39.19,39.23,9100.0,29.7988,29.8064,29.7684,29.7988,9100.0
2010-09-14 12:05:00,39.23,39.26,39.23,39.23,9400.0,29.7988,29.8215,29.7988,29.7988,9400.0
2010-09-14 12:10:00,39.23,39.23,39.19,39.19,7500.0,29.7988,29.7988,29.7684,29.7684,7500.0
2010-09-14 12:15:00,39.19,39.21,39.17,39.18,6800.0,29.7684,29.7836,29.7532,29.7608,6800.0
2010-09-14 12:20:00,39.18,39.22,39.18,39.22,4800.0,29.7608,29.7912,29.7608,29.7912,4800.0
2010-09-14 12:25:00,39.2,39.22,39.19,39.2,6000.0,29.776,29.7912,29.7684,29.776,6000.0
2010-09-14 12:30:00,39.2,39.25,39.17,39.24,35000.0,29.776,29.8139,29.7532,29.8064,35000.0
2010-09-14 12:35:00,39.24,39.25,39.22,39.24,11900.0,29.8064,29.8139,29.7912,29.8064,11900.0
2010-09-14 12:40:00,39.24,39.26,39.24,39.26,9600.0,29.8064,29.8215,29.8064,29.8215,9600.0
2010-09-14 12:45:00,39.26,39.28,39.24,39.25,29200.0,29.8215,29.8367,29.8064,29.8139,29200.0
2010-09-14 12:50:00,39.25,39.28,39.24,39.28,47800.0,29.8139,29.8367,29.8064,29.8367,47800.0
2010-09-14 12:55:00,39.28,39.29,39.25,39.27,16900.0,29.8367,29.8443,29.8139,29.8291,16900.0
2010-09-14 13:00:00,39.26,39.29,39.26,39.28,21600.0,29.8215,29.8443,29.8215,29.8367,21600.0
2010-09-14 13:05:00,39.27,39.3,39.27,39.28,23600.0,29.8291,29.8519,29.8291,29.8367,23600.0
2010-09-14 13:10:00,39.28,39.31,39.27,39.31,25800.0,29.8367,29.8595,29.8291,29.8595,25800.0
2010-09-14 13:15:00,39.31,39.31,39.26,39.29,17900.0,29.8595,29.8595,29.8215,29.8443,17900.0
2010-09-14 13:20:00,39.29,39.29,39.22,39.23,21700.0,29.8443,29.8443,29.7912,29.7988,21700.0
2010-09-14 13:25:00,39.22,39.23,39.18,39.21,20000.0,29.7912,29.7988,29.7608,29.7836,20000.0
2010-09-14 13:30:00,39.22,39.22,39.2,39.2,8800.0,29.7912,29.7912,29.776,29.776,8800.0
2010-09-14 13:35:00,39.21,39.21,39.2,39.2,7700.0,29.7836,29.7836,29.776,29.776,7700.0
2010-09-14 13:40:00,39.2,39.22,39.2,39.21,29600.0,29.776,29.7912,29.776,29.7836,29600.0
2010-09-14 13:45:00,39.21,39.21,39.2,39.2,27300.0,29.7836,29.7836,29.776,29.776,27300.0
2010-09-14 13:50:00,39.21,39.22,39.2,39.22,13700.0,29.7836,29.7912,29.776,29.7912,13700.0
2010-09-14 13:55:00,39.22,39.26,39.2,39.23,16800.0,29.7912,29.8215,29.776,29.7988,16800.0
2010-09-14 14:00:00,39.24,39.26,39.22,39.26,47500.0,29.8064,29.8215,29.7912,29.8215,47500.0
2010-09-14 14:05:00,39.25,39.26,39.22,39.23,16300.0,29.8139,29.8215,29.7912,29.7988,16300.0
2010-09-14 14:10:00,39.23,39.25,39.2,39.25,20600.0,29.7988,29.8139,29.776,29.8139,20600.0
2010-09-14 14:15:00,39.24,39.25,39.2,39.21,10400.0,29.8064,29.8139,29.776,29.7836,10400.0
2010-09-14 14:20:00,39.21,39.21,39.19,39.21,13900.0,29.7836,29.7836,29.7684,29.7836,13900.0
2010-09-14 14:25:00,39.2,39.21,39.15,39.15,50900.0,29.776,29.7836,29.738,29.738,50900.0
2010-09-14 14:30:00,39.16,39.2,39.16,39.19,43100.0,29.7456,29.776,29.7456,29.7684,43100.0
2010-09-14 14:35:00,39.2,39.26,39.2,39.24,24800.0,29.776,29.8215,29.776,29.8064,24800.0
2010-09-14 14:40:00,39.25,39.25,39.2,39.2,21600.0,29.8139,29.8139,29.776,29.776,21600.0
2010-09-14 14:45:00,39.2,39.21,39.16,39.18,47800.0,29.776,29.7836,29.7456,29.7608,47800.0
2010-09-14 14:50:00,39.18,39.2,39.17,39.17,25100.0,29.7608,29.776,29.7532,29.7532,25100.0
2010-09-14 14:55:00,39.17,39.18,39.15,39.15,12900.0,29.7532,29.7608,29.738,29.738,12900.0
2010-09-14 15:00:00,39.16,39.16,39.15,39.15,17600.0,29.7456,29.7456,29.738,29.738,17600.0
2010-09-14 15:05:00,39.15,39.16,39.15,39.16,23400.0,29.738,29.7456,29.738,29.7456,23400.0
2010-09-14 15:10:00,39.15,39.16,39.15,39.16,100500.0,29.738,29.7456,29.738,29.7456,100500.0
2010-09-14 15:15:00,39.15,39.16,39.15,39.15,28500.0,29.738,29.7456,29.738,29.738,28500.0
2010-09-14 15:20:00,39.15,39.22,39.15,39.21,67800.0,29.738,29.7912,29.738,29.7836,67800.0
2010-09-14 15:25:00,39.21,39.22,39.2,39.2,25300.0,29.7836,29.7912,29.776,29.776,25300.0
2010-09-14 15:30:00,39.2,39.29,39.2,39.29,51700.0,29.776,29.8443,29.776,29.8443,51700.0
2010-09-14 15:35:00,39.29,39.31,39.25,39.26,37800.0,29.8443,29.8595,29.8139,29.8215,37800.0
2010-09-14 15:40:00,39.26,39.28,39.21,39.22,58700.0,29.8215,29.8367,29.7836,29.7912,58700.0
2010-09-14 15:45:00,39.21,39.25,39.2,39.24,70200.0,29.7836,29.8139,29.776,29.8064,70200.0
2010-09-14 15:50:00,39.24,39.25,39.21,39.25,100600.0,29.8064,29.8139,29.7836,29.8139,100600.0
2010-09-14 15:55:00,39.25,39.25,39.2,39.2,180200.0,29.8139,29.8139,29.776,29.776,180200.0
2010-09-15 09:30:00,39.19,39.19,38.88,39.14,51500.0,29.7684,29.7684,29.5329,29.7304,51500.0
2010-09-15 09:35:00,39.16,39.21,39.06,39.06,27100.0,29.7456,29.7836,29.6696,29.6696,27100.0
2010-09-15 09:40:00,39.06,39.21,39.06,39.14,32000.0,29.6696,29.7836,29.6696,29.7304,32000.0
2010-09-15 09:45:00,39.13,39.19,39.02,39.19,23700.0,29.7228,29.7684,29.6392,29.7684,23700.0
2010-09-15 09:50:00,39.19,39.23,39.16,39.22,14200.0,29.7684,29.7988,29.7456,29.7912,14200.0
2010-09-15 09:55:00,39.22,39.23,39.14,39.23,17700.0,29.7912,29.7988,29.7304,29.7988,17700.0
2010-09-15 10:00:00,39.23,39.28,39.23,39.23,24300.0,29.7988,29.8367,29.7988,29.7988,24300.0
2010-09-15 10:05:00,39.24,39.28,39.23,39.27,23200.0,29.8064,29.8367,29.7988,29.8291,23200.0
2010-09-15 10:10:00,39.27,39.32,39.26,39.32,24900.0,29.8291,29.8671,29.8215,29.8671,24900.0
2010-09-15 10:15:00,39.31,39.37,39.29,39.33,40900.0,29.8595,29.9051,29.8443,29.8747,40900.0
2010-09-15 10:20:00,39.33,39.39,39.33,39.39,13800.0,29.8747,29.9203,29.8747,29.9203,13800.0
2010-09-15 10:25:00,39.39,39.39,39.35,39.37,17100.0,29.9203,29.9203,29.8899,29.9051,17100.0
2010-09-15 10:30:00,39.37,39.4,39.36,39.36,22800.0,29.9051,29.9279,29.8975,29.8975,22800.0
2010-09-15 10:35:00,39.36,39.37,39.34,39.36,26700.0,29.8975,29.9051,29.8823,29.8975,26700.0
2010-09-15 10:40:00,39.36,39.4,39.35,39.4,38700.0,29.8975,29.9279,29.8899,29.9279,38700.0
2010-09-15 10:45:00,39.4,39.45,39.38,39.42,101600.0,29.9279,29.9659,29.9127,29.9431,101600.0
2010-09-15 10:50:00,39.41,39.42,39.4,39.4,14900.0,29.9355,29.9431,29.9279,29.9279,14900.0
2010-09-15 10:55:00,39.39,39.39,39.34,39.37,23400.0,29.9203,29.9203,29.8823,29.9051,23400.0
2010-09-15 11:00:00,39.38,39.4,39.31,39.32,22700.0,29.9127,29.9279,29.8595,29.8671,22700.0
2010-09-15 11:05:00,39.32,39.34,39.32,39.34,18000.0,29.8671,29.8823,29.8671,29.8823,18000.0
2010-09-15 11:10:00,39.34,39.39,39.33,39.39,27600.0,29.8823,29.9203,29.8747,29.9203,27600.0
2010-09-15 11:15:00,39.38,39.38,39.33,39.33,31500.0,29.9127,29.9127,29.8747,29.8747,31500.0
2010-09-15 11:20:00,39.33,39.35,39.27,39.27,64900.0,29.8747,29.8899,29.8291,29.8291,64900.0
2010-09-15 11:25:00,39.27,39.35,39.27,39.33,49200.0,29.8291,29.8899,29.8291,29.8747,49200.0
2010-09-15 11:30:00,39.32,39.33,39.31,39.31,16300.0,29.8671,29.8747,29.8595,29.8595,16300.0
2010-09-15 11:35:00,39.31,39.47,39.31,39.47,67900.0,29.8595,29.9811,29.8595,29.9811,67900.0
2010-09-15 11:40:00,39.47,39.49,39.44,39.44,27900.0,29.9811,29.9963,29.9583,29.9583,27900.0
2010-09-15 11:45:00,39.43,39.43,39.38,39.39,31300.0,29.9507,29.9507,29.9127,29.9203,31300.0
2010-09-15 11:50:00,39.39,39.45,39.36,39.44,31100.0,29.9203,29.9659,29.8975,29.9583,31100.0
2010-09-15 11:55:00,39.45,39.45,39.4,39.43,12200.0,29.9659,29.9659,29.9279,29.9507,12200.0
2010-09-15 12:00:00,39.42,39.48,39.42,39.43,30100.0,29.9431,29.9887,29.9431,29.9507,30100.0
2010-09-15 12:05:00,39.43,39.47,39.43,39.45,18200.0,29.9507,29.9811,29.9507,29.9659,18200.0
2010-09-15 12:10:00,39.45,39.45,39.39,39.39,12300.0,29.9659,29.9659,29.9203,29.9203,12300.0
2010-09-15 12:15:00,39.39,39.4,39.37,39.4,35300.0,29.9203,29.9279,29.9051,29.9279,35300.0
2010-09-15 12:20:00,39.4,39.45,39.4,39.44,10300.0,29.9279,29.9659,29.9279,29.9583,10300.0
2010-09-15 12:25:00,39.44,39.48,39.43,39.48,50800.0,29.9583,29.9887,29.9507,29.9887,50800.0
2010-09-15 12:30:00,39.47,39.52,39.47,39.5,39300.0,29.9811,30.019,29.9811,30.0038,39300.0
2010-09-15 12:35:00,39.49,39.51,39.48,39.51,6600.0,29.9963,30.0114,29.9887,30.0114,6600.0
2010-09-15 12:40:00,39.5,39.5,39.43,39.43,22700.0,30.0038,30.0038,29.9507,29.9507,22700.0
2010-09-15 12:45:00,39.43,39.45,39.41,39.45,11700.0,29.9507,29.9659,29.9355,29.9659,11700.0
2010-09-15 12:50:00,39.46,39.5,39.43,39.5,30900.0,29.9735,30.0038,29.9507,30.0038,30900.0
2010-09-15 12:55:00,39.5,39.5,39.45,39.46,14600.0,30.0038,30.0038,29.9659,29.9735,14600.0
2010-09-15 13:00:00,39.46,39.47,39.45,39.46,9500.0,29.9735,29.9811,29.9659,29.9735,9500.0
2010-09-15 13:05:00,39.45,39.47,39.43,39.46,38900.0,29.9659,29.9811,29.9507,29.9735,38900.0
2010-09-15 13:10:00,39.47,39.47,39.44,39.45,13900.0,29.9811,29.9811,29.9583,29.9659,13900.0
2010-09-15 13:15:00,39.45,39.49,39.45,39.49,11700.0,29.9659,29.9963,29.9659,29.9963,11700.0
2010-09-15 13:20:00,39.49,39.49,39.46,39.47,11400.0,29.9963,29.9963,29.9735,29.9811,11400.0
2010-09-15 13:25:00,39.48,39.48,39.46,39.46,15100.0,29.9887,29.9887,29.9735,29.9735,15100.0
2010-09-15 13:30:00,39.47,39.47,39.43,39.44,17300.0,29.9811,29.9811,29.9507,29.9583,17300.0
2010-09-15 13:35:00,39.44,39.47,39.42,39.47,42200.0,29.9583,29.9811,29.9431,29.9811,42200.0
2010-09-15 13:40:00,39.47,39.49,39.46,39.49,26900.0,29.9811,29.9963,29.9735,29.9963,26900.0
2010-09-15 13:45:00,39.49,39.5,39.47,39.47,22800.0,29.9963,30.0038,29.9811,29.9811,22800.0
2010-09-15 13:50:00,39.47,39.51,39.47,39.49,28200.0,29.9811,30.0114,29.9811,29.9963,28200.0
2010-09-15 13:55:00,39.49,39.5,39.46,39.46,43900.0,29.9963,30.0038,29.9735,29.9735,43900.0
2010-09-15 14:00:00,39.47,39.48,39.45,39.46,25300.0,29.9811,29.9887,29.9659,29.9735,25300.0
2010-09-15 14:05:00,39.46,39.48,39.45,39.48,18900.0,29.9735,29.9887,29.9659,29.9887,18900.0
2010-09-15 14:10:00,39.48,39.51,39.47,39.5,29800.0,29.9887,30.0114,29.9811,30.0038,29800.0
2010-09-15 14:15:00,39.5,39.52,39.49,39.51,27400.0,30.0038,30.019,29.9963,30.0114,27400.0
2010-09-15 14:20:00,39.51,39.52,39.49,39.49,25000.0,30.0114,30.019,29.9963,29.9963,25000.0
2010-09-15 14:25:00,39.49,39.5,39.48,39.49,19300.0,29.9963,30.0038,29.9887,29.9963,19300.0
2010-09-15 14:30:00,39.49,39.51,39.48,39.51,55600.0,29.9963,30.0114,29.9887,30.0114,55600.0
2010-09-15 14:35:00,39.5,39.52,39.5,39.52,33300.0,30.0038,30.019,30.0038,30.019,33300.0
2010-09-15 14:40:00,39.51,39.53,39.5,39.52,48900.0,30.0114,30.0266,30.0038,30.019,48900.0
2010-09-15 14:45:00,39.52,39.56,39.51,39.55,70200.0,30.019,30.0494,30.0114,30.0418,70200.0
2010-09-15 14:50:00,39.55,39.58,39.54,39.57,104700.0,30.0418,30.0646,30.0342,30.057,104700.0
2010-09-15 14:55:00,39.58,39.64,39.56,39.64,91200.0,30.0646,30.1102,30.0494,30.1102,91200.0
2010-09-15 15:00:00,39.63,39.66,39.58,39.58,86600.0,30.1026,30.1254,30.0646,30.0646,86600.0
2010-09-15 15:05:00,39.58,39.59,39.55,39.55,20300.0,30.0646,30.0722,30.0418,30.0418,20300.0
2010-09-15 15:10:00,39.56,39.6,39.55,39.56,57500.0,30.0494,30.0798,30.0418,30.0494,57500.0
2010-09-15 15:15:00,39.56,39.58,39.56,39.58,35000.0,30.0494,30.0646,30.0494,30.0646,35000.0
2010-09-15 15:20:00,39.58,39.58,39.54,39.58,92300.0,30.0646,30.0646,30.0342,30.0646,92300.0
2010-09-15 15:25:00,39.57,39.71,39.57,39.69,84600.0,30.057,30.1634,30.057,30.1482,84600.0
2010-09-15 15:30:00,39.69,39.7,39.67,39.68,58500.0,30.1482,30.1558,30.133,30.1406,58500.0
2010-09-15 15:35:00,39.67,39.7,39.66,39.69,104600.0,30.133,30.1558,30.1254,30.1482,104600.0
2010-09-15 15:40:00,39.69,39.72,39.67,39.69,125900.0,30.1482,30.171,30.133,30.1482,125900.0
2010-09-15 15:45:00,39.69,39.7,39.61,39.62,95200.0,30.1482,30.1558,30.0874,30.095,95200.0
2010-09-15 15:50:00,39.61,39.66,39.61,39.65,72200.0,30.0874,30.1254,30.0874,30.1178,72200.0
2010-09-15 15:55:00,39.65,39.67,39.63,39.65,148900.0,30.1178,30.133,30.1026,30.1178,148900.0
2010-09-16 09:30:00,39.57,39.64,39.55,39.64,31400.0,30.057,30.1102,30.0418,30.1102,31400.0
2010-09-16 09:35:00,39.63,39.74,39.62,39.7,36800.0,30.1026,30.1861,30.095,30.1558,36800.0
2010-09-16 09:40:00,39.69,39.71,39.63,39.63,43600.0,30.1482,30.1634,30.1026,30.1026,43600.0
2010-09-16 09:45:00,39.63,39.7,39.6,39.7,20300.0,30.1026,30.1558,30.0798,30.1558,20300.0
2010-09-16 09:50:00,39.69,39.88,39.67,39.88,71300.0,30.1482,30.2925,30.133,30.2925,71300.0
2010-09-16 09:55:00,39.87,39.89,39.83,39.88,45100.0,30.2849,30.3001,30.2545,30.2925,45100.0
2010-09-16 10:00:00,39.85,39.89,39.75,39.85,42800.0,30.2697,30.3001,30.1937,30.2697,42800.0
2010-09-16 10:05:00,39.85,39.9,39.74,39.75,47600.0,30.2697,30.3077,30.1861,30.1937,47600.0
2010-09-16 10:10:00,39.75,39.76,39.74,39.75,22800.0,30.1937,30.2013,30.1861,30.1937,22800.0
2010-09-16 10:15:00,39.75,39.76,39.69,39.69,31300.0,30.1937,30.2013,30.1482,30.1482,31300.0
2010-09-16 10:20:00,39.69,39.69,39.62,39.62,23700.0,30.1482,30.1482,30.095,30.095,23700.0
2010-09-16 10:25:00,39.62,39.64,39.6,39.61,112000.0,30.095,30.1102,30.0798,30.0874,112000.0
2010-09-16 10:30:00,39.61,39.64,39.58,39.63,36000.0,30.0874,30.1102,30.0646,30.1026,36000.0
2010-09-16 10:35:00,39.63,39.72,39.62,39.7,24300.0,30.1026,30.171,30.095,30.1558,24300.0
2010-09-16 10:40:00,39.69,39.69,39.6,39.62,92300.0,30.1482,30.1482,30.0798,30.095,92300.0
2010-09-16 10:45:00,39.62,39.63,39.58,39.59,28300.0,30.095,30.1026,30.0646,30.0722,28300.0
2010-09-16 10:50:00,39.59,39.62,39.59,39.6,25200.0,30.0722,30.095,30.0722,30.0798,25200.0
2010-09-16 10:55:00,39.6,39.63,39.6,39.6,20800.0,30.0798,30.1026,30.0798,30.0798,20800.0
2010-09-16 11:00:00,39.6,39.63,39.59,39.62,14900.0,30.0798,30.1026,30.0722,30.095,14900.0
2010-09-16 11:05:00,39.63,39.63,39.59,39.62,26400.0,30.1026,30.1026,30.0722,30.095,26400.0
2010-09-16 11:10:00,39.62,39.62,39.6,39.61,16300.0,30.095,30.095,30.0798,30.0874,16300.0
2010-09-16 11:15:00,39.61,39.62,39.6,39.62,14200.0,30.0874,30.095,30.0798,30.095,14200.0
2010-09-16 11:20:00,39.62,39.62,39.6,39.62,26100.0,30.095,30.095,30.0798,30.095,26100.0
2010-09-16 11:25:00,39.61,39.62,39.6,39.62,35600.0,30.0874,30.095,30.0798,30.095,35600.0
2010-09-16 11:30:00,39.62,39.63,39.59,39.62,41600.0,30.095,30.1026,30.0722,30.095,41600.0
2010-09-16 11:35:00,39.62,39.66,39.61,39.61,17000.0,30.095,30.1254,30.0874,30.0874,17000.0
2010-09-16 11:40:00,39.61,39.62,39.55,39.59,40300.0,30.0874,30.095,30.0418,30.0722,40300.0
2010-09-16 11:45:00,39.59,39.6,39.58,39.6,15300.0,30.0722,30.0798,30.0646,30.0798,15300.0
2010-09-16 11:50:00,39.6,39.61,39.59,39.59,9100.0,30.0798,30.0874,30.0722,30.0722,9100.0
2010-09-16 11:55:00,39.6,39.61,39.58,39.58,16500.0,30.0798,30.0874,30.0646,30.0646,16500.0
2010-09-16 12:00:00,39.58,39.61,39.56,39.6,24200.0,30.0646,30.0874,30.0494,30.0798,24200.0
2010-09-16 12:05:00,39.59,39.59,39.55,39.58,26600.0,30.0722,30.0722,30.0418,30.0646,26600.0
2010-09-16 12:10:00,39.57,39.57,39.55,39.56,32700.0,30.057,30.057,30.0418,30.0494,32700.0
2010-09-16 12:15:00,39.56,39.58,39.56,39.58,8300.0,30.0494,30.0646,30.0494,30.0646,8300.0
2010-09-16 12:20:00,39.57,39.57,39.55,39.57,14800.0,30.057,30.057,30.0418,30.057,14800.0
2010-09-16 12:25:00,39.57,39.6,39.57,39.6,4100.0,30.057,30.0798,30.057,30.0798,4100.0
2010-09-16 12:30:00,39.6,39.62,39.57,39.61,15800.0,30.0798,30.095,30.057,30.0874,15800.0
2010-09-16 12:35:00,39.61,39.62,39.59,39.59,8900.0,30.0874,30.095,30.0722,30.0722,8900.0
2010-09-16 12:40:00,39.59,39.64,39.59,39.61,12400.0,30.0722,30.1102,30.0722,30.0874,12400.0
2010-09-16 12:45:00,39.62,39.63,39.61,39.63,4500.0,30.095,30.1026,30.0874,30.1026,4500.0
2010-09-16 12:50:00,39.63,39.66,39.61,39.61,10200.0,30.1026,30.1254,30.0874,30.0874,10200.0
2010-09-16 12:55:00,39.62,39.66,39.61,39.62,13500.0,30.095,30.1254,30.0874,30.095,13500.0
2010-09-16 13:00:00,39.61,39.62,39.61,39.62,10300.0,30.0874,30.095,30.0874,30.095,10300.0
2010-09-16 13:05:00,39.62,39.63,39.6,39.61,8400.0,30.095,30.1026,30.0798,30.0874,8400.0
2010-09-16 13:10:00,39.62,39.62,39.61,39.61,13600.0,30.095,30.095,30.0874,30.0874,13600.0
2010-09-16 13:15:00,39.61,39.63,39.6,39.62,18800.0,30.0874,30.1026,30.0798,30.095,18800.0
2010-09-16 13:20:00,39.62,39.62,39.6,39.62,7700.0,30.095,30.095,30.0798,30.095,7700.0
2010-09-16 13:25:00,39.62,39.63,39.62,39.63,4600.0,30.095,30.1026,30.095,30.1026,4600.0
2010-09-16 13:30:00,39.62,39.63,39.62,39.62,18300.0,30.095,30.1026,30.095,30.095,18300.0
2010-09-16 13:35:00,39.62,39.63,39.6,39.6,8300.0,30.095,30.1026,30.0798,30.0798,8300.0
2010-09-16 13:40:00,39.6,39.63,39.6,39.63,12200.0,30.0798,30.1026,30.0798,30.1026,12200.0
2010-09-16 13:45:00,39.63,39.63,39.61,39.62,6600.0,30.1026,30.1026,30.0874,30.095,6600.0
2010-09-16 13:50:00,39.62,39.63,39.6,39.61,12800.0,30.095,30.1026,30.0798,30.0874,12800.0
2010-09-16 13:55:00,39.61,39.63,39.58,39.63,13000.0,30.0874,30.1026,30.0646,30.1026,13000.0
2010-09-16 14:00:00,39.62,39.65,39.62,39.62,8200.0,30.095,30.1178,30.095,30.095,8200.0
2010-09-16 14:05:00,39.62,39.63,39.61,39.62,8000.0,30.095,30.1026,30.0874,30.095,8000.0
2010-09-16 14:10:00,39.62,39.66,39.62,39.66,12600.0,30.095,30.1254,30.095,30.1254,12600.0
2010-09-16 14:15:00,39.65,39.67,39.61,39.61,14200.0,30.1178,30.133,30.0874,30.0874,14200.0
2010-09-16 14:20:00,39.6,39.66,39.6,39.65,22700.0,30.0798,30.1254,30.0798,30.1178,22700.0
2010-09-16 14:25:00,39.65,39.71,39.65,39.71,18800.0,30.1178,30.1634,30.1178,30.1634,18800.0
2010-09-16 14:30:00,39.71,39.71,39.67,39.68,30100.0,30.1634,30.1634,30.133,30.1406,30100.0
2010-09-16 14:35:00,39.68,39.7,39.67,39.67,16500.0,30.1406,30.1558,30.133,30.133,16500.0
2010-09-16 14:40:00,39.68,39.75,39.67,39.74,20700.0,30.1406,30.1937,30.133,30.1861,20700.0
2010-09-16 14:45:00,39.74,39.74,39.71,39.74,11700.0,30.1861,30.1861,30.1634,30.1861,11700.0
2010-09-16 14:50:00,39.73,39.74,39.71,39.73,22700.0,30.1786,30.1861,30.1634,30.1786,22700.0
2010-09-16 14:55:00,39.73,39.75,39.72,39.74,35000.0,30.1786,30.1937,30.171,30.1861,35000.0
2010-09-16 15:00:00,39.74,39.76,39.74,39.76,31700.0,30.1861,30.2013,30.1861,30.2013,31700.0
2010-09-16 15:05:00,39.75,39.79,39.75,39.78,73200.0,30.1937,30.2241,30.1937,30.2165,73200.0
2010-09-16 15:10:00,39.78,39.8,39.78,39.8,33700.0,30.2165,30.2317,30.2165,30.2317,33700.0
2010-09-16 15:15:00,39.79,39.85,39.79,39.85,60900.0,30.2241,30.2697,30.2241,30.2697,60900.0
2010-09-16 15:20:00,39.86,39.86,39.78,39.82,43200.0,30.2773,30.2773,30.2165,30.2469,43200.0
2010-09-16 15:25:00,39.83,39.93,39.83,39.92,108400.0,30.2545,30.3305,30.2545,30.3229,108400.0
2010-09-16 15:30:00,39.91,39.92,39.87,39.88,32500.0,30.3153,30.3229,30.2849,30.2925,32500.0
2010-09-16 15:35:00,39.87,39.89,39.86,39.87,51900.0,30.2849,30.3001,30.2773,30.2849,51900.0
2010-09-16 15:40:00,39.88,39.91,39.87,39.91,68900.0,30.2925,30.3153,30.2849,30.3153,68900.0
2010-09-16 15:45:00,39.91,39.92,39.86,39.89,104000.0,30.3153,30.3229,30.2773,30.3001,104000.0
2010-09-16 15:50:00,39.89,39.9,39.86,39.87,97900.0,30.3001,30.3077,30.2773,30.2849,97900.0
2010-09-16 15:55:00,39.87,39.92,39.86,39.9,178700.0,30.2849,30.3229,30.2773,30.3077,178700.0
2010-09-17 09:30:00,39.85,39.94,39.75,39.92,206200.0,30.2697,30.3381,30.1937,30.3229,206200.0
2010-09-17 09:35:00,39.92,39.97,39.85,39.96,70600.0,30.3229,30.3609,30.2697,30.3533,70600.0
2010-09-17 09:40:00,39.95,40.0,39.93,40.0,219100.0,30.3457,30.3836,30.3305,30.3836,219100.0
2010-09-17 09:45:00,40.0,40.1,39.94,40.07,156500.0,30.3836,30.4596,30.3381,30.4368,156500.0
2010-09-17 09:50:00,40.08,40.08,40.0,40.03,54000.0,30.4444,30.4444,30.3836,30.4064,54000.0
2010-09-17 09:55:00,40.01,40.03,39.84,39.94,66700.0,30.3912,30.4064,30.2621,30.3381,66700.0
2010-09-17 10:00:00,39.94,39.94,39.8,39.89,43900.0,30.3381,30.3381,30.2317,30.3001,43900.0
2010-09-17 10:05:00,39.89,39.99,39.89,39.98,102500.0,30.3001,30.376,30.3001,30.3685,102500.0
2010-09-17 10:10:00,39.97,40.02,39.92,40.01,64600.0,30.3609,30.3988,30.3229,30.3912,64600.0
2010-09-17 10:15:00,40.01,40.01,39.94,39.95,15000.0,30.3912,30.3912,30.3381,30.3457,15000.0
2010-09-17 10:20:00,39.95,39.97,39.93,39.93,21200.0,30.3457,30.3609,30.3305,30.3305,21200.0
2010-09-17 10:25:00,39.94,39.98,39.92,39.95,11600.0,30.3381,30.3685,30.3229,30.3457,11600.0
2010-09-17 10:30:00,39.95,39.95,39.88,39.89,19500.0,30.3457,30.3457,30.2925,30.3001,19500.0
2010-09-17 10:35:00,39.89,39.94,39.88,39.92,25700.0,30.3001,30.3381,30.2925,30.3229,25700.0
2010-09-17 10:40:00,39.91,39.97,39.89,39.97,25700.0,30.3153,30.3609,30.3001,30.3609,25700.0
2010-09-17 10:45:00,39.97,40.02,39.97,40.02,28600.0,30.3609,30.3988,30.3609,30.3988,28600.0
2010-09-17 10:50:00,40.01,40.04,40.01,40.03,27300.0,30.3912,30.414,30.3912,30.4064,27300.0
2010-09-17 10:55:00,40.03,40.14,40.02,40.14,44000.0,30.4064,30.49,30.3988,30.49,44000.0
2010-09-17 11:00:00,40.12,40.13,40.07,40.13,34800.0,30.4748,30.4824,30.4368,30.4824,34800.0
2010-09-17 11:05:00,40.12,40.19,40.12,40.19,22700.0,30.4748,30.528,30.4748,30.528,22700.0
2010-09-17 11:10:00,40.18,40.22,40.17,40.19,51200.0,30.5204,30.5508,30.5128,30.528,51200.0
2010-09-17 11:15:00,40.19,40.22,40.15,40.22,39400.0,30.528,30.5508,30.4976,30.5508,39400.0
2010-09-17 11:20:00,40.22,40.22,40.19,40.2,24200.0,30.5508,30.5508,30.528,30.5356,24200.0
2010-09-17 11:25:00,40.19,40.21,40.19,40.2,34700.0,30.528,30.5432,30.528,30.5356,34700.0
2010-09-17 11:30:00,40.19,40.19,40.17,40.19,23100.0,30.528,30.528,30.5128,30.528,23100.0
2010-09-17 11:35:00,40.18,40.19,40.13,40.19,49600.0,30.5204,30.528,30.4824,30.528,49600.0
2010-09-17 11:40:00,40.19,40.2,40.17,40.19,33000.0,30.528,30.5356,30.5128,30.528,33000.0
2010-09-17 11:45:00,40.19,40.25,40.18,40.25,38700.0,30.528,30.5735,30.5204,30.5735,38700.0
2010-09-17 11:50:00,40.24,40.3,40.24,40.28,72800.0,30.5659,30.6115,30.5659,30.5963,72800.0
2010-09-17 11:55:00,40.28,40.29,40.23,40.27,29300.0,30.5963,30.6039,30.5583,30.5887,29300.0
2010-09-17 12:00:00,40.27,40.31,40.27,40.3,57500.0,30.5887,30.6191,30.5887,30.6115,57500.0
2010-09-17 12:05:00,40.29,40.33,40.29,40.32,48200.0,30.6039,30.6343,30.6039,30.6267,48200.0
2010-09-17 12:10:00,40.32,40.34,40.31,40.33,57700.0,30.6267,30.6419,30.6191,30.6343,57700.0
2010-09-17 12:15:00,40.34,40.41,40.32,40.33,78300.0,30.6419,30.6951,30.6267,30.6343,78300.0
2010-09-17 12:20:00,40.33,40.33,40.3,40.3,20700.0,30.6343,30.6343,30.6115,30.6115,20700.0
2010-09-17 12:25:00,40.29,40.33,40.27,40.3,44100.0,30.6039,30.6343,30.5887,30.6115,44100.0
2010-09-17 12:30:00,40.29,40.32,40.26,40.3,46100.0,30.6039,30.6267,30.5811,30.6115,46100.0
2010-09-17 12:35:00,40.3,40.31,40.29,40.31,15900.0,30.6115,30.6191,30.6039,30.6191,15900.0
2010-09-17 12:40:00,40.31,40.31,40.26,40.3,24600.0,30.6191,30.6191,30.5811,30.6115,24600.0
2010-09-17 12:45:00,40.3,40.3,40.28,40.29,13000.0,30.6115,30.6115,30.5963,30.6039,13000.0
2010-09-17 12:50:00,40.28,40.29,40.2,40.22,57300.0,30.5963,30.6039,30.5356,30.5508,57300.0
2010-09-17 12:55:00,40.22,40.26,40.2,40.2,29400.0,30.5508,30.5811,30.5356,30.5356,29400.0
2010-09-17 13:00:00,40.21,40.22,40.2,40.22,26400.0,30.5432,30.5508,30.5356,30.5508,26400.0
2010-09-17 13:05:00,40.22,40.25,40.21,40.22,72400.0,30.5508,30.5735,30.5432,30.5508,72400.0
2010-09-17 13:10:00,40.22,40.28,40.21,40.27,46200.0,30.5508,30.5963,30.5432,30.5887,46200.0
2010-09-17 13:15:00,40.27,40.32,40.26,40.31,72800.0,30.5887,30.6267,30.5811,30.6191,72800.0
2010-09-17 13:20:00,40.3,40.37,40.3,40.33,62700.0,30.6115,30.6647,30.6115,30.6343,62700.0
2010-09-17 13:25:00,40.33,40.33,40.28,40.28,28700.0,30.6343,30.6343,30.5963,30.5963,28700.0
2010-09-17 13:30:00,40.27,40.29,40.2,40.2,44800.0,30.5887,30.6039,30.5356,30.5356,44800.0
2010-09-17 13:35:00,40.21,40.24,40.19,40.21,18100.0,30.5432,30.5659,30.528,30.5432,18100.0
2010-09-17 13:40:00,40.21,40.21,40.19,40.2,19500.0,30.5432,30.5432,30.528,30.5356,19500.0
2010-09-17 13:45:00,40.2,40.22,40.19,40.19,21200.0,30.5356,30.5508,30.528,30.528,21200.0
2010-09-17 13:50:00,40.2,40.21,40.19,40.2,19800.0,30.5356,30.5432,30.528,30.5356,19800.0
2010-09-17 13:55:00,40.2,40.21,40.19,40.2,27100.0,30.5356,30.5432,30.528,30.5356,27100.0
2010-09-17 14:00:00,40.2,40.21,40.15,40.16,15800.0,30.5356,30.5432,30.4976,30.5052,15800.0
2010-09-17 14:05:00,40.16,40.22,40.15,40.18,38600.0,30.5052,30.5508,30.4976,30.5204,38600.0
2010-09-17 14:10:00,40.18,40.23,40.17,40.22,46200.0,30.5204,30.5583,30.5128,30.5508,46200.0
2010-09-17 14:15:00,40.22,40.22,40.18,40.19,27400.0,30.5508,30.5508,30.5204,30.528,27400.0
2010-09-17 14:20:00,40.18,40.19,40.16,40.17,14400.0,30.5204,30.528,30.5052,30.5128,14400.0
2010-09-17 14:25:00,40.16,40.21,40.15,40.2,33800.0,30.5052,30.5432,30.4976,30.5356,33800.0
2010-09-17 14:30:00,40.21,40.21,40.17,40.19,33200.0,30.5432,30.5432,30.5128,30.528,33200.0
2010-09-17 14:35:00,40.18,40.22,40.18,40.19,44500.0,30.5204,30.5508,30.5204,30.528,44500.0
2010-09-17 14:40:00,40.19,40.22,40.18,40.2,19700.0,30.528,30.5508,30.5204,30.5356,19700.0
2010-09-17 14:45:00,40.21,40.21,40.16,40.18,30600.0,30.5432,30.5432,30.5052,30.5204,30600.0
2010-09-17 14:50:00,40.19,40.31,40.18,40.26,117200.0,30.528,30.6191,30.5204,30.5811,117200.0
2010-09-17 14:55:00,40.27,40.3,40.25,40.28,57400.0,30.5887,30.6115,30.5735,30.5963,57400.0
2010-09-17 15:00:00,40.28,40.39,40.28,40.39,126700.0,30.5963,30.6799,30.5963,30.6799,126700.0
2010-09-17 15:05:00,40.39,40.39,40.32,40.36,74100.0,30.6799,30.6799,30.6267,30.6571,74100.0
2010-09-17 15:10:00,40.37,40.38,40.27,40.27,56200.0,30.6647,30.6723,30.5887,30.5887,56200.0
2010-09-17 15:15:00,40.27,40.29,40.21,40.22,81700.0,30.5887,30.6039,30.5432,30.5508,81700.0
2010-09-17 15:20:00,40.22,40.3,40.22,40.3,79500.0,30.5508,30.6115,30.5508,30.6115,79500.0
2010-09-17 15:25:00,40.3,40.35,40.29,40.34,92600.0,30.6115,30.6495,30.6039,30.6419,92600.0
2010-09-17 15:30:00,40.34,40.42,40.34,40.42,136100.0,30.6419,30.7027,30.6419,30.7027,136100.0
2010-09-17 15:35:00,40.42,40.47,40.41,40.44,128000.0,30.7027,30.7406,30.6951,30.7179,128000.0
2010-09-17 15:40:00,40.43,40.5,40.43,40.49,171600.0,30.7103,30.7634,30.7103,30.7558,171600.0
2010-09-17 15:45:00,40.5,40.57,40.49,40.54,334800.0,30.7634,30.8166,30.7558,30.7938,334800.0
2010-09-17 15:50:00,40.53,40.54,40.44,40.49,247800.0,30.7862,30.7938,30.7179,30.7558,247800.0
2010-09-17 15:55:00,40.49,40.56,40.45,40.56,722400.0,30.7558,30.809,30.7255,30.809,722400.0
2010-09-20 09:30:00,40.47,40.59,40.47,40.58,109200.0,30.7406,30.8318,30.7406,30.8242,109200.0
2010-09-20 09:35:00,40.59,40.7,40.55,40.69,57600.0,30.8318,30.9154,30.8014,30.9078,57600.0
2010-09-20 09:40:00,40.68,40.72,40.64,40.7,31000.0,30.9002,30.9305,30.8698,30.9154,31000.0
2010-09-20 09:45:00,40.71,40.79,40.69,40.78,63600.0,30.923,30.9837,30.9078,30.9761,63600.0
2010-09-20 09:50:00,40.78,40.93,40.77,40.93,74500.0,30.9761,31.0901,30.9685,31.0901,74500.0
2010-09-20 09:55:00,40.93,40.96,40.88,40.94,72300.0,31.0901,31.1128,31.0521,31.0977,72300.0
2010-09-20 10:00:00,40.94,40.96,40.91,40.96,70400.0,31.0977,31.1128,31.0749,31.1128,70400.0
2010-09-20 10:05:00,40.95,41.0,40.93,40.99,53600.0,31.1053,31.1432,31.0901,31.1356,53600.0
2010-09-20 10:10:00,40.99,41.0,40.97,40.99,102100.0,31.1356,31.1432,31.1204,31.1356,102100.0
2010-09-20 10:15:00,40.99,41.08,40.99,41.08,113200.0,31.1356,31.204,31.1356,31.204,113200.0
2010-09-20 10:20:00,41.08,41.09,41.03,41.03,44100.0,31.204,31.2116,31.166,31.166,44100.0
2010-09-20 10:25:00,41.03,41.13,41.03,41.12,64300.0,31.166,31.242,31.166,31.2344,64300.0
2010-09-20 10:30:00,41.11,41.16,41.08,41.13,152800.0,31.2268,31.2648,31.204,31.242,152800.0
2010-09-20 10:35:00,41.14,41.19,41.1,41.17,75600.0,31.2496,31.2876,31.2192,31.2724,75600.0
2010-09-20 10:40:00,41.16,41.21,41.13,41.2,83400.0,31.2648,31.3027,31.242,31.2952,83400.0
2010-09-20 10:45:00,41.2,41.2,41.07,41.07,53500.0,31.2952,31.2952,31.1964,31.1964,53500.0
2010-09-20 10:50:00,41.08,41.18,41.05,41.16,67500.0,31.204,31.28,31.1812,31.2648,67500.0
2010-09-20 10:55:00,41.16,41.2,41.14,41.17,75300.0,31.2648,31.2952,31.2496,31.2724,75300.0
2010-09-20 11:00:00,41.17,41.19,41.13,41.16,34600.0,31.2724,31.2876,31.242,31.2648,34600.0
2010-09-20 11:05:00,41.16,41.24,41.16,41.23,40200.0,31.2648,31.3255,31.2648,31.3179,40200.0
2010-09-20 11:10:00,41.23,41.24,41.19,41.23,51100.0,31.3179,31.3255,31.2876,31.3179,51100.0
2010-09-20 11:15:00,41.23,41.25,41.2,41.2,35200.0,31.3179,31.3331,31.2952,31.2952,35200.0
2010-09-20 11:20:00,41.21,41.21,41.12,41.14,40700.0,31.3027,31.3027,31.2344,31.2496,40700.0
2010-09-20 11:25:00,41.13,41.19,41.13,41.17,36000.0,31.242,31.2876,31.242,31.2724,36000.0
2010-09-20 11:30:00,41.17,41.21,41.15,41.21,23100.0,31.2724,31.3027,31.2572,31.3027,23100.0
2010-09-20 11:35:00,41.21,41.21,41.15,41.15,31700.0,31.3027,31.3027,31.2572,31.2572,31700.0
2010-09-20 11:40:00,41.14,41.2,41.12,41.18,34700.0,31.2496,31.2952,31.2344,31.28,34700.0
2010-09-20 11:45:00,41.18,41.19,41.09,41.1,26000.0,31.28,31.2876,31.2116,31.2192,26000.0
2010-09-20 11:50:00,41.1,41.11,41.09,41.09,28400.0,31.2192,31.2268,31.2116,31.2116,28400.0
2010-09-20 11:55:00,41.09,41.1,41.04,41.06,17400.0,31.2116,31.2192,31.1736,31.1888,17400.0
2010-09-20 12:00:00,41.06,41.06,41.0,41.03,47800.0,31.1888,31.1888,31.1432,31.166,47800.0
2010-09-20 12:05:00,41.02,41.03,40.97,40.98,50700.0,31.1584,31.166,31.1204,31.128,50700.0
2010-09-20 12:10:00,40.97,41.01,40.93,40.93,55200.0,31.1204,31.1508,31.0901,31.0901,55200.0
2010-09-20 12:15:00,40.93,40.98,40.93,40.97,22200.0,31.0901,31.128,31.0901,31.1204,22200.0
2010-09-20 12:20:00,40.95,40.97,40.94,40.95,17800.0,31.1053,31.1204,31.0977,31.1053,17800.0
2010-09-20 12:25:00,40.94,40.95,40.9,40.9,32900.0,31.0977,31.1053,31.0673,31.0673,32900.0
2010-09-20 12:30:00,40.9,40.94,40.89,40.93,47500.0,31.0673,31.0977,31.0597,31.0901,47500.0
2010-09-20 12:35:00,40.93,40.95,40.89,40.94,65200.0,31.0901,31.1053,31.0597,31.0977,65200.0
2010-09-20 12:40:00,40.95,40.95,40.91,40.95,11600.0,31.1053,31.1053,31.0749,31.1053,11600.0
2010-09-20 12:45:00,40.96,40.98,40.94,40.94,20900.0,31.1128,31.128,31.0977,31.0977,20900.0
2010-09-20 12:50:00,40.93,40.94,40.91,40.94,14900.0,31.0901,31.0977,31.0749,31.0977,14900.0
2010-09-20 12:55:00,40.94,40.97,40.94,40.97,28900.0,31.0977,31.1204,31.0977,31.1204,28900.0
2010-09-20 13:00:00,40.96,40.96,40.93,40.93,8900.0,31.1128,31.1128,31.0901,31.0901,8900.0
2010-09-20 13:05:00,40.93,40.95,40.92,40.93,12000.0,31.0901,31.1053,31.0825,31.0901,12000.0
2010-09-20 13:10:00,40.93,40.94,40.9,40.91,27100.0,31.0901,31.0977,31.0673,31.0749,27100.0
2010-09-20 13:15:00,40.91,40.98,40.91,40.98,18100.0,31.0749,31.128,31.0749,31.128,18100.0
2010-09-20 13:20:00,40.98,40.99,40.96,40.97,21200.0,31.128,31.1356,31.1128,31.1204,21200.0
2010-09-20 13:25:00,40.96,40.99,40.96,40.98,11000.0,31.1128,31.1356,31.1128,31.128,11000.0
2010-09-20 13:30:00,40.98,40.99,40.94,40.96,36400.0,31.128,31.1356,31.0977,31.1128,36400.0
2010-09-20 13:35:00,40.96,41.0,40.96,41.0,18100.0,31.1128,31.1432,31.1128,31.1432,18100.0
2010-09-20 13:40:00,40.99,41.03,40.99,41.01,17300.0,31.1356,31.166,31.1356,31.1508,17300.0
2010-09-20 13:45:00,41.01,41.01,40.95,40.96,14000.0,31.1508,31.1508,31.1053,31.1128,14000.0
2010-09-20 13:50:00,40.96,40.99,40.96,40.98,11900.0,31.1128,31.1356,31.1128,31.128,11900.0
2010-09-20 13:55:00,40.98,41.02,40.98,41.01,12700.0,31.128,31.1584,31.128,31.1508,12700.0
2010-09-20 14:00:00,41.01,41.03,41.0,41.0,18900.0,31.1508,31.166,31.1432,31.1432,18900.0
2010-09-20 14:05:00,41.0,41.03,40.98,41.02,28600.0,31.1432,31.166,31.128,31.1584,28600.0
2010-09-20 14:10:00,41.02,41.06,41.01,41.05,16700.0,31.1584,31.1888,31.1508,31.1812,16700.0
2010-09-20 14:15:00,41.05,41.12,41.05,41.11,43500.0,31.1812,31.2344,31.1812,31.2268,43500.0
2010-09-20 14:20:00,41.12,41.15,41.11,41.12,23100.0,31.2344,31.2572,31.2268,31.2344,23100.0
2010-09-20 14:25:00,41.13,41.13,41.11,41.12,14600.0,31.242,31.242,31.2268,31.2344,14600.0
2010-09-20 14:30:00,41.12,41.16,41.08,41.16,51600.0,31.2344,31.2648,31.204,31.2648,51600.0
2010-09-20 14:35:00,41.15,41.18,41.15,41.18,21500.0,31.2572,31.28,31.2572,31.28,21500.0
2010-09-20 14:40:00,41.18,41.2,41.17,41.18,74400.0,31.28,31.2952,31.2724,31.28,74400.0
2010-09-20 14:45:00,41.18,41.2,41.18,41.2,73900.0,31.28,31.2952,31.28,31.2952,73900.0
2010-09-20 14:50:00,41.19,41.32,41.19,41.32,131200.0,31.2876,31.3863,31.2876,31.3863,131200.0
2010-09-20 14:55:00,41.32,41.35,41.3,41.35,117900.0,31.3863,31.4091,31.3711,31.4091,117900.0
2010-09-20 15:00:00,41.34,41.35,41.32,41.32,74500.0,31.4015,31.4091,31.3863,31.3863,74500.0
2010-09-20 15:05:00,41.32,41.35,41.31,41.32,73300.0,31.3863,31.4091,31.3787,31.3863,73300.0
2010-09-20 15:10:00,41.33,41.37,41.31,41.35,70400.0,31.3939,31.4243,31.3787,31.4091,70400.0
2010-09-20 15:15:00,41.35,41.39,41.34,41.39,57600.0,31.4091,31.4395,31.4015,31.4395,57600.0
2010-09-20 15:20:00,41.37,41.44,41.37,41.41,79900.0,31.4243,31.4775,31.4243,31.4547,79900.0
2010-09-20 15:25:00,41.42,41.42,41.37,41.4,63000.0,31.4623,31.4623,31.4243,31.4471,63000.0
2010-09-20 15:30:00,41.39,41.42,41.38,41.41,75800.0,31.4395,31.4623,31.4319,31.4547,75800.0
2010-09-20 15:35:00,41.42,41.45,41.41,41.45,92500.0,31.4623,31.485,31.4547,31.485,92500.0
2010-09-20 15:40:00,41.45,41.48,41.44,41.46,107000.0,31.485,31.5078,31.4775,31.4926,107000.0
2010-09-20 15:45:00,41.46,41.5,41.45,41.49,133200.0,31.4926,31.523,31.485,31.5154,133200.0
2010-09-20 15:50:00,41.49,41.58,41.48,41.58,189700.0,31.5154,31.5838,31.5078,31.5838,189700.0
2010-09-20 15:55:00,41.58,41.58,41.52,41.54,270300.0,31.5838,31.5838,31.5382,31.5534,270300.0
2010-09-21 09:30:00,41.42,41.42,41.14,41.38,116700.0,31.4623,31.4623,31.2496,31.4319,116700.0
2010-09-21 09:35:00,41.37,41.42,41.23,41.36,91300.0,31.4243,31.4623,31.3179,31.4167,91300.0
2010-09-21 09:40:00,41.36,41.37,41.24,41.29,31500.0,31.4167,31.4243,31.3255,31.3635,31500.0
2010-09-21 09:45:00,41.3,41.31,41.24,41.27,35800.0,31.3711,31.3787,31.3255,31.3483,35800.0
2010-09-21 09:50:00,41.29,41.37,41.29,41.29,41800.0,31.3635,31.4243,31.3635,31.3635,41800.0
2010-09-21 09:55:00,41.3,41.39,41.27,41.33,55100.0,31.3711,31.4395,31.3483,31.3939,55100.0
2010-09-21 10:00:00,41.33,41.35,41.27,41.3,82800.0,31.3939,31.4091,31.3483,31.3711,82800.0
2010-09-21 10:05:00,41.3,41.34,41.29,41.33,37800.0,31.3711,31.4015,31.3635,31.3939,37800.0
2010-09-21 10:10:00,41.33,41.34,41.31,41.32,22300.0,31.3939,31.4015,31.3787,31.3863,22300.0
2010-09-21 10:15:00,41.31,41.38,41.31,41.35,69900.0,31.3787,31.4319,31.3787,31.4091,69900.0
2010-09-21 10:20:00,41.35,41.39,41.34,41.35,65800.0,31.4091,31.4395,31.4015,31.4091,65800.0
2010-09-21 10:25:00,41.35,41.39,41.34,41.37,40700.0,31.4091,31.4395,31.4015,31.4243,40700.0
2010-09-21 10:30:00,41.38,41.38,41.34,41.35,63000.0,31.4319,31.4319,31.4015,31.4091,63000.0
2010-09-21 10:35:00,41.34,41.41,41.34,41.39,39800.0,31.4015,31.4547,31.4015,31.4395,39800.0
2010-09-21 10:40:00,41.38,41.41,41.22,41.22,54600.0,31.4319,31.4547,31.3103,31.3103,54600.0
2010-09-21 10:45:00,41.22,41.29,41.21,41.28,23900.0,31.3103,31.3635,31.3027,31.3559,23900.0
2010-09-21 10:50:00,41.29,41.34,41.28,41.32,26000.0,31.3635,31.4015,31.3559,31.3863,26000.0
2010-09-21 10:55:00,41.32,41.32,41.29,41.32,24200.0,31.3863,31.3863,31.3635,31.3863,24200.0
2010-09-21 11:00:00,41.32,41.37,41.3,41.36,79300.0,31.3863,31.4243,31.3711,31.4167,79300.0
2010-09-21 11:05:00,41.36,41.38,41.33,41.33,35700.0,31.4167,31.4319,31.3939,31.3939,35700.0
2010-09-21 11:10:00,41.33,41.35,41.3,41.3,27200.0,31.3939,31.4091,31.3711,31.3711,27200.0
2010-09-21 11:15:00,41.3,41.35,41.3,41.33,13300.0,31.3711,31.4091,31.3711,31.3939,13300.0
2010-09-21 11:20:00,41.33,41.35,41.33,41.34,16300.0,31.3939,31.4091,31.3939,31.4015,16300.0
2010-09-21 11:25:00,41.34,41.35,41.2,41.21,97500.0,31.4015,31.4091,31.2952,31.3027,97500.0
2010-09-21 11:30:00,41.2,41.21,41.2,41.21,21000.0,31.2952,31.3027,31.2952,31.3027,21000.0
2010-09-21 11:35:00,41.2,41.25,41.2,41.25,29300.0,31.2952,31.3331,31.2952,31.3331,29300.0
2010-09-21 11:40:00,41.25,41.26,41.22,41.26,21000.0,31.3331,31.3407,31.3103,31.3407,21000.0
2010-09-21 11:45:00,41.27,41.27,41.18,41.18,39800.0,31.3483,31.3483,31.28,31.28,39800.0
2010-09-21 11:50:00,41.18,41.2,41.18,41.19,10100.0,31.28,31.2952,31.28,31.2876,10100.0
2010-09-21 11:55:00,41.19,41.23,41.16,41.16,24400.0,31.2876,31.3179,31.2648,31.2648,24400.0
2010-09-21 12:00:00,41.17,41.2,41.12,41.2,39000.0,31.2724,31.2952,31.2344,31.2952,39000.0
2010-09-21 12:05:00,41.19,41.19,41.12,41.12,13000.0,31.2876,31.2876,31.2344,31.2344,13000.0
2010-09-21 12:10:00,41.12,41.12,41.08,41.09,25400.0,31.2344,31.2344,31.204,31.2116,25400.0
2010-09-21 12:15:00,41.1,41.16,41.1,41.16,9600.0,31.2192,31.2648,31.2192,31.2648,9600.0
2010-09-21 12:20:00,41.15,41.17,41.14,41.14,25000.0,31.2572,31.2724,31.2496,31.2496,25000.0
2010-09-21 12:25:00,41.14,41.16,41.11,41.11,10500.0,31.2496,31.2648,31.2268,31.2268,10500.0
2010-09-21 12:30:00,41.11,41.15,41.11,41.15,10700.0,31.2268,31.2572,31.2268,31.2572,10700.0
2010-09-21 12:35:00,41.16,41.18,41.16,41.18,7900.0,31.2648,31.28,31.2648,31.28,7900.0
2010-09-21 12:40:00,41.18,41.24,41.17,41.24,14300.0,31.28,31.3255,31.2724,31.3255,14300.0
2010-09-21 12:45:00,41.24,41.29,41.24,41.28,34800.0,31.3255,31.3635,31.3255,31.3559,34800.0
2010-09-21 12:50:00,41.29,41.3,41.26,41.26,18900.0,31.3635,31.3711,31.3407,31.3407,18900.0
2010-09-21 12:55:00,41.26,41.33,41.26,41.32,24300.0,31.3407,31.3939,31.3407,31.3863,24300.0
2010-09-21 13:00:00,41.32,41.33,41.27,41.28,33500.0,31.3863,31.3939,31.3483,31.3559,33500.0
2010-09-21 13:05:00,41.29,41.29,41.2,41.25,52200.0,31.3635,31.3635,31.2952,31.3331,52200.0
2010-09-21 13:10:00,41.26,41.26,41.23,41.23,16900.0,31.3407,31.3407,31.3179,31.3179,16900.0
2010-09-21 13:15:00,41.24,41.26,41.24,41.25,14400.0,31.3255,31.3407,31.3255,31.3331,14400.0
2010-09-21 13:20:00,41.24,41.26,41.24,41.25,12700.0,31.3255,31.3407,31.3255,31.3331,12700.0
2010-09-21 13:25:00,41.25,41.27,41.24,41.26,15400.0,31.3331,31.3483,31.3255,31.3407,15400.0
2010-09-21 13:30:00,41.26,41.26,41.23,41.23,15600.0,31.3407,31.3407,31.3179,31.3179,15600.0
2010-09-21 13:35:00,41.22,41.26,41.22,41.26,10800.0,31.3103,31.3407,31.3103,31.3407,10800.0
2010-09-21 13:40:00,41.27,41.27,41.23,41.24,77500.0,31.3483,31.3483,31.3179,31.3255,77500.0
2010-09-21 13:45:00,41.23,41.27,41.18,41.25,33400.0,31.3179,31.3483,31.28,31.3331,33400.0
2010-09-21 13:50:00,41.25,41.26,41.19,41.2,25100.0,31.3331,31.3407,31.2876,31.2952,25100.0
2010-09-21 13:55:00,41.21,41.25,41.2,41.25,11400.0,31.3027,31.3331,31.2952,31.3331,11400.0
2010-09-21 14:00:00,41.25,41.26,41.25,41.25,55200.0,31.3331,31.3407,31.3331,31.3331,55200.0
2010-09-21 14:05:00,41.26,41.26,41.23,41.23,23100.0,31.3407,31.3407,31.3179,31.3179,23100.0
2010-09-21 14:10:00,41.24,41.28,41.2,41.23,29000.0,31.3255,31.3559,31.2952,31.3179,29000.0
2010-09-21 14:15:00,41.23,41.33,41.18,41.26,102700.0,31.3179,31.3939,31.28,31.3407,102700.0
2010-09-21 14:20:00,41.26,41.29,41.2,41.28,125800.0,31.3407,31.3635,31.2952,31.3559,125800.0
2010-09-21 14:25:00,41.27,41.32,41.24,41.29,73900.0,31.3483,31.3863,31.3255,31.3635,73900.0
2010-09-21 14:30:00,41.3,41.36,41.28,41.34,85700.0,31.3711,31.4167,31.3559,31.4015,85700.0
2010-09-21 14:35:00,41.35,41.38,41.34,41.38,71800.0,31.4091,31.4319,31.4015,31.4319,71800.0
2010-09-21 14:40:00,41.38,41.51,41.38,41.5,137700.0,31.4319,31.5306,31.4319,31.523,137700.0
2010-09-21 14:45:00,41.49,41.51,41.45,41.5,54500.0,31.5154,31.5306,31.485,31.523,54500.0
2010-09-21 14:50:00,41.51,41.51,41.42,41.49,78100.0,31.5306,31.5306,31.4623,31.5154,78100.0
2010-09-21 14:55:00,41.49,41.51,41.46,41.5,39600.0,31.5154,31.5306,31.4926,31.523,39600.0
2010-09-21 15:00:00,41.5,41.51,41.49,41.5,61700.0,31.523,31.5306,31.5154,31.523,61700.0
2010-09-21 15:05:00,41.51,41.52,41.49,41.5,68500.0,31.5306,31.5382,31.5154,31.523,68500.0
2010-09-21 15:10:00,41.5,41.52,41.48,41.51,80100.0,31.523,31.5382,31.5078,31.5306,80100.0
2010-09-21 15:15:00,41.5,41.54,41.5,41.53,61700.0,31.523,31.5534,31.523,31.5458,61700.0
2010-09-21 15:20:00,41.53,41.55,41.5,41.5,164800.0,31.5458,31.561,31.523,31.523,164800.0
2010-09-21 15:25:00,41.51,41.53,41.44,41.51,138900.0,31.5306,31.5458,31.4775,31.5306,138900.0
2010-09-21 15:30:00,41.5,41.51,41.47,41.49,125500.0,31.523,31.5306,31.5002,31.5154,125500.0
2010-09-21 15:35:00,41.49,41.53,41.44,41.52,129700.0,31.5154,31.5458,31.4775,31.5382,129700.0
2010-09-21 15:40:00,41.52,41.54,41.5,41.54,71000.0,31.5382,31.5534,31.523,31.5534,71000.0
2010-09-21 15:45:00,41.53,41.55,41.51,41.54,177600.0,31.5458,31.561,31.5306,31.5534,177600.0
2010-09-21 15:50:00,41.55,41.58,41.51,41.51,332100.0,31.561,31.5838,31.5306,31.5306,332100.0
2010-09-21 15:55:00,41.51,41.57,41.51,41.56,129300.0,31.5306,31.5762,31.5306,31.5686,129300.0
2010-09-22 09:30:00,41.58,41.98,41.0,41.94,302100.0,31.5838,31.8876,31.1432,31.8572,302100.0
2010-09-22 09:35:00,41.94,41.98,41.93,41.97,134600.0,31.8572,31.8876,31.8497,31.88,134600.0
2010-09-22 09:40:00,41.98,42.21,41.97,42.13,274700.0,31.8876,32.0623,31.88,32.0016,274700.0
2010-09-22 09:45:00,42.13,42.2,41.93,41.93,133900.0,32.0016,32.0547,31.8497,31.8497,133900.0
2010-09-22 09:50:00,41.94,42.0,41.93,41.99,76500.0,31.8572,31.9028,31.8497,31.8952,76500.0
2010-09-22 09:55:00,41.99,42.0,41.95,41.99,54700.0,31.8952,31.9028,31.8648,31.8952,54700.0
2010-09-22 10:00:00,41.98,41.99,41.91,41.99,143600.0,31.8876,31.8952,31.8345,31.8952,143600.0
2010-09-22 10:05:00,41.98,41.98,41.83,41.95,77600.0,31.8876,31.8876,31.7737,31.8648,77600.0
2010-09-22 10:10:00,41.95,41.95,41.89,41.9,20400.0,31.8648,31.8648,31.8193,31.8269,20400.0
2010-09-22 10:15:00,41.9,41.93,41.88,41.92,39100.0,31.8269,31.8497,31.8117,31.8421,39100.0
2010-09-22 10:20:00,41.91,41.92,41.88,41.88,19900.0,31.8345,31.8421,31.8117,31.8117,19900.0
2010-09-22 10:25:00,41.88,41.91,41.85,41.9,69400.0,31.8117,31.8345,31.7889,31.8269,69400.0
2010-09-22 10:30:00,41.9,41.91,41.84,41.86,49400.0,31.8269,31.8345,31.7813,31.7965,49400.0
2010-09-22 10:35:00,41.87,41.88,41.83,41.85,82700.0,31.8041,31.8117,31.7737,31.7889,82700.0
2010-09-22 10:40:00,41.85,41.89,41.82,41.83,52100.0,31.7889,31.8193,31.7661,31.7737,52100.0
2010-09-22 10:45:00,41.83,41.86,41.77,41.81,50000.0,31.7737,31.7965,31.7281,31.7585,50000.0
2010-09-22 10:50:00,41.82,41.82,41.77,41.78,21100.0,31.7661,31.7661,31.7281,31.7357,21100.0
2010-09-22 10:55:00,41.78,41.84,41.77,41.8,19500.0,31.7357,31.7813,31.7281,31.7509,19500.0
2010-09-22 11:00:00,41.8,41.81,41.77,41.78,26000.0,31.7509,31.7585,31.7281,31.7357,26000.0
2010-09-22 11:05:00,41.77,41.79,41.76,41.76,43900.0,31.7281,31.7433,31.7205,31.7205,43900.0
2010-09-22 11:10:00,41.77,41.77,41.64,41.68,59800.0,31.7281,31.7281,31.6294,31.6598,59800.0
2010-09-22 11:15:00,41.68,41.75,41.65,41.73,74800.0,31.6598,31.7129,31.637,31.6977,74800.0
2010-09-22 11:20:00,41.73,41.73,41.65,41.66,78600.0,31.6977,31.6977,31.637,31.6446,78600.0
2010-09-22 11:25:00,41.66,41.68,41.65,41.67,42700.0,31.6446,31.6598,31.637,31.6522,42700.0
2010-09-22 11:30:00,41.68,41.69,41.62,41.66,29500.0,31.6598,31.6674,31.6142,31.6446,29500.0
2010-09-22 11:35:00,41.66,41.74,41.65,41.73,21200.0,31.6446,31.7053,31.637,31.6977,21200.0
2010-09-22 11:40:00,41.72,41.77,41.72,41.76,45900.0,31.6901,31.7281,31.6901,31.7205,45900.0
2010-09-22 11:45:00,41.76,41.78,41.76,41.77,79100.0,31.7205,31.7357,31.7205,31.7281,79100.0
2010-09-22 11:50:00,41.76,41.84,41.74,41.84,30800.0,31.7205,31.7813,31.7053,31.7813,30800.0
2010-09-22 11:55:00,41.83,41.85,41.79,41.85,26700.0,31.7737,31.7889,31.7433,31.7889,26700.0
2010-09-22 12:00:00,41.84,41.85,41.82,41.83,32500.0,31.7813,31.7889,31.7661,31.7737,32500.0
2010-09-22 12:05:00,41.83,41.85,41.81,41.84,39800.0,31.7737,31.7889,31.7585,31.7813,39800.0
2010-09-22 12:10:00,41.84,41.85,41.81,41.83,27500.0,31.7813,31.7889,31.7585,31.7737,27500.0
2010-09-22 12:15:00,41.83,41.88,41.82,41.88,33300.0,31.7737,31.8117,31.7661,31.8117,33300.0
2010-09-22 12:20:00,41.87,41.88,41.83,41.86,24600.0,31.8041,31.8117,31.7737,31.7965,24600.0
2010-09-22 12:25:00,41.86,41.86,41.83,41.83,12500.0,31.7965,31.7965,31.7737,31.7737,12500.0
2010-09-22 12:30:00,41.83,41.86,41.83,41.86,42000.0,31.7737,31.7965,31.7737,31.7965,42000.0
2010-09-22 12:35:00,41.86,41.87,41.84,41.85,21600.0,31.7965,31.8041,31.7813,31.7889,21600.0
2010-09-22 12:40:00,41.84,41.85,41.79,41.82,12000.0,31.7813,31.7889,31.7433,31.7661,12000.0
2010-09-22 12:45:00,41.83,41.87,41.83,41.85,27100.0,31.7737,31.8041,31.7737,31.7889,27100.0
2010-09-22 12:50:00,41.84,41.88,41.84,41.86,23100.0,31.7813,31.8117,31.7813,31.7965,23100.0
2010-09-22 12:55:00,41.86,41.89,41.85,41.86,19300.0,31.7965,31.8193,31.7889,31.7965,19300.0
2010-09-22 13:00:00,41.86,41.86,41.83,41.85,28300.0,31.7965,31.7965,31.7737,31.7889,28300.0
2010-09-22 13:05:00,41.85,41.85,41.83,41.85,42200.0,31.7889,31.7889,31.7737,31.7889,42200.0
2010-09-22 13:10:00,41.84,41.85,41.81,41.81,48000.0,31.7813,31.7889,31.7585,31.7585,48000.0
2010-09-22 13:15:00,41.81,41.82,41.75,41.78,29300.0,31.7585,31.7661,31.7129,31.7357,29300.0
2010-09-22 13:20:00,41.78,41.81,41.78,41.79,12700.0,31.7357,31.7585,31.7357,31.7433,12700.0
2010-09-22 13:25:00,41.79,41.83,41.77,41.82,16700.0,31.7433,31.7737,31.7281,31.7661,16700.0
2010-09-22 13:30:00,41.81,41.82,41.77,41.79,21800.0,31.7585,31.7661,31.7281,31.7433,21800.0
2010-09-22 13:35:00,41.8,41.81,41.77,41.81,18300.0,31.7509,31.7585,31.7281,31.7585,18300.0
2010-09-22 13:40:00,41.82,41.82,41.8,41.8,22800.0,31.7661,31.7661,31.7509,31.7509,22800.0
2010-09-22 13:45:00,41.8,41.81,41.78,41.81,22600.0,31.7509,31.7585,31.7357,31.7585,22600.0
2010-09-22 13:50:00,41.81,41.82,41.77,41.81,25600.0,31.7585,31.7661,31.7281,31.7585,25600.0
2010-09-22 13:55:00,41.82,41.83,41.79,41.79,13000.0,31.7661,31.7737,31.7433,31.7433,13000.0
2010-09-22 14:00:00,41.79,41.8,41.77,41.8,24200.0,31.7433,31.7509,31.7281,31.7509,24200.0
2010-09-22 14:05:00,41.8,41.83,41.78,41.81,27600.0,31.7509,31.7737,31.7357,31.7585,27600.0
2010-09-22 14:10:00,41.8,41.89,41.79,41.88,42000.0,31.7509,31.8193,31.7433,31.8117,42000.0
2010-09-22 14:15:00,41.88,41.88,41.84,41.85,23400.0,31.8117,31.8117,31.7813,31.7889,23400.0
2010-09-22 14:20:00,41.85,41.89,41.84,41.87,38300.0,31.7889,31.8193,31.7813,31.8041,38300.0
2010-09-22 14:25:00,41.87,41.93,41.86,41.92,30100.0,31.8041,31.8497,31.7965,31.8421,30100.0
2010-09-22 14:30:00,41.92,41.98,41.91,41.97,75100.0,31.8421,31.8876,31.8345,31.88,75100.0
2010-09-22 14:35:00,41.96,42.04,41.94,42.03,108500.0,31.8724,31.9332,31.8572,31.9256,108500.0
2010-09-22 14:40:00,42.02,42.03,41.99,42.0,93000.0,31.918,31.9256,31.8952,31.9028,93000.0
2010-09-22 14:45:00,42.0,42.03,41.99,42.01,33600.0,31.9028,31.9256,31.8952,31.9104,33600.0
2010-09-22 14:50:00,42.01,42.02,42.0,42.0,20800.0,31.9104,31.918,31.9028,31.9028,20800.0
2010-09-22 14:55:00,42.0,42.07,41.99,42.07,41400.0,31.9028,31.956,31.8952,31.956,41400.0
2010-09-22 15:00:00,42.06,42.07,42.01,42.01,34400.0,31.9484,31.956,31.9104,31.9104,34400.0
2010-09-22 15:05:00,42.01,42.01,41.99,42.01,53600.0,31.9104,31.9104,31.8952,31.9104,53600.0
2010-09-22 15:10:00,42.0,42.02,41.98,42.0,49300.0,31.9028,31.918,31.8876,31.9028,49300.0
2010-09-22 15:15:00,42.01,42.02,41.95,41.95,37500.0,31.9104,31.918,31.8648,31.8648,37500.0
2010-09-22 15:20:00,41.95,42.02,41.94,42.0,61800.0,31.8648,31.918,31.8572,31.9028,61800.0
2010-09-22 15:25:00,42.0,42.01,42.0,42.0,67200.0,31.9028,31.9104,31.9028,31.9028,67200.0
2010-09-22 15:30:00,42.0,42.06,42.0,42.06,82200.0,31.9028,31.9484,31.9028,31.9484,82200.0
2010-09-22 15:35:00,42.06,42.21,42.06,42.2,262700.0,31.9484,32.0623,31.9484,32.0547,262700.0
2010-09-22 15:40:00,42.21,42.26,42.17,42.23,190300.0,32.0623,32.1003,32.032,32.0775,190300.0
2010-09-22 15:45:00,42.24,42.24,42.18,42.2,120500.0,32.0851,32.0851,32.0396,32.0547,120500.0
2010-09-22 15:50:00,42.2,42.21,42.17,42.18,153600.0,32.0547,32.0623,32.032,32.0396,153600.0
2010-09-22 15:55:00,42.18,42.26,42.17,42.25,321700.0,32.0396,32.1003,32.032,32.0927,321700.0
2010-09-23 09:30:00,41.82,41.94,41.71,41.88,108200.0,31.7661,31.8572,31.6825,31.8117,108200.0
2010-09-23 09:35:00,41.86,42.0,41.84,41.99,79000.0,31.7965,31.9028,31.7813,31.8952,79000.0
2010-09-23 09:40:00,41.99,42.03,41.95,42.0,61700.0,31.8952,31.9256,31.8648,31.9028,61700.0
2010-09-23 09:45:00,41.99,42.01,41.92,41.95,41300.0,31.8952,31.9104,31.8421,31.8648,41300.0
2010-09-23 09:50:00,41.95,42.03,41.95,42.0,53600.0,31.8648,31.9256,31.8648,31.9028,53600.0
2010-09-23 09:55:00,42.0,42.09,42.0,42.01,63300.0,31.9028,31.9712,31.9028,31.9104,63300.0
2010-09-23 10:00:00,42.01,42.08,42.0,42.0,54900.0,31.9104,31.9636,31.9028,31.9028,54900.0
2010-09-23 10:05:00,42.0,42.04,42.0,42.01,54300.0,31.9028,31.9332,31.9028,31.9104,54300.0
2010-09-23 10:10:00,42.02,42.03,42.0,42.0,44500.0,31.918,31.9256,31.9028,31.9028,44500.0
2010-09-23 10:15:00,42.01,42.05,42.0,42.04,35600.0,31.9104,31.9408,31.9028,31.9332,35600.0
2010-09-23 10:20:00,42.03,42.08,42.02,42.03,29700.0,31.9256,31.9636,31.918,31.9256,29700.0
2010-09-23 10:25:00,42.04,42.08,42.02,42.08,36300.0,31.9332,31.9636,31.918,31.9636,36300.0
2010-09-23 10:30:00,42.08,42.13,42.06,42.1,30200.0,31.9636,32.0016,31.9484,31.9788,30200.0
2010-09-23 10:35:00,42.09,42.15,42.09,42.15,53600.0,31.9712,32.0168,31.9712,32.0168,53600.0
2010-09-23 10:40:00,42.15,42.16,42.11,42.15,32600.0,32.0168,32.0244,31.9864,32.0168,32600.0
2010-09-23 10:45:00,42.15,42.18,42.15,42.15,24700.0,32.0168,32.0396,32.0168,32.0168,24700.0
2010-09-23 10:50:00,42.15,42.16,42.12,42.14,25700.0,32.0168,32.0244,31.994,32.0092,25700.0
2010-09-23 10:55:00,42.13,42.18,42.12,42.18,21900.0,32.0016,32.0396,31.994,32.0396,21900.0
2010-09-23 11:00:00,42.17,42.19,42.14,42.19,44900.0,32.032,32.0471,32.0092,32.0471,44900.0
2010-09-23 11:05:00,42.19,42.26,42.15,42.25,46700.0,32.0471,32.1003,32.0168,32.0927,46700.0
2010-09-23 11:10:00,42.25,42.29,42.24,42.28,31800.0,32.0927,32.1231,32.0851,32.1155,31800.0
2010-09-23 11:15:00,42.27,42.27,42.22,42.23,24600.0,32.1079,32.1079,32.0699,32.0775,24600.0
2010-09-23 11:20:00,42.24,42.31,42.24,42.27,28900.0,32.0851,32.1383,32.0851,32.1079,28900.0
2010-09-23 11:25:00,42.26,42.26,42.24,42.26,17900.0,32.1003,32.1003,32.0851,32.1003,17900.0
2010-09-23 11:30:00,42.26,42.3,42.24,42.25,78600.0,32.1003,32.1307,32.0851,32.0927,78600.0
2010-09-23 11:35:00,42.25,42.35,42.24,42.34,130900.0,32.0927,32.1687,32.0851,32.1611,130900.0
2010-09-23 11:40:00,42.34,42.35,42.29,42.33,20900.0,32.1611,32.1687,32.1231,32.1535,20900.0
2010-09-23 11:45:00,42.33,42.36,42.32,42.33,25900.0,32.1535,32.1763,32.1459,32.1535,25900.0
2010-09-23 11:50:00,42.32,42.36,42.3,42.36,30200.0,32.1459,32.1763,32.1307,32.1763,30200.0
2010-09-23 11:55:00,42.35,42.36,42.31,42.31,19800.0,32.1687,32.1763,32.1383,32.1383,19800.0
2010-09-23 12:00:00,42.31,42.34,42.31,42.34,23900.0,32.1383,32.1611,32.1383,32.1611,23900.0
2010-09-23 12:05:00,42.34,42.36,42.31,42.32,16200.0,32.1611,32.1763,32.1383,32.1459,16200.0
2010-09-23 12:10:00,42.32,42.38,42.28,42.28,38700.0,32.1459,32.1915,32.1155,32.1155,38700.0
2010-09-23 12:15:00,42.28,42.29,42.23,42.26,17300.0,32.1155,32.1231,32.0775,32.1003,17300.0
2010-09-23 12:20:00,42.25,42.33,42.25,42.31,40600.0,32.0927,32.1535,32.0927,32.1383,40600.0
2010-09-23 12:25:00,42.3,42.31,42.28,42.29,19700.0,32.1307,32.1383,32.1155,32.1231,19700.0
2010-09-23 12:30:00,42.28,42.32,42.27,42.32,29500.0,32.1155,32.1459,32.1079,32.1459,29500.0
2010-09-23 12:35:00,42.31,42.33,42.3,42.33,24500.0,32.1383,32.1535,32.1307,32.1535,24500.0
2010-09-23 12:40:00,42.33,42.35,42.31,42.32,34800.0,32.1535,32.1687,32.1383,32.1459,34800.0
2010-09-23 12:45:00,42.33,42.37,42.33,42.37,26400.0,32.1535,32.1839,32.1535,32.1839,26400.0
2010-09-23 12:50:00,42.36,42.44,42.36,42.43,43000.0,32.1763,32.237,32.1763,32.2294,43000.0
2010-09-23 12:55:00,42.43,42.49,42.43,42.47,58600.0,32.2294,32.275,32.2294,32.2598,58600.0
2010-09-23 13:00:00,42.46,42.49,42.46,42.48,35800.0,32.2522,32.275,32.2522,32.2674,35800.0
2010-09-23 13:05:00,42.48,42.49,42.48,42.48,20900.0,32.2674,32.275,32.2674,32.2674,20900.0
2010-09-23 13:10:00,42.48,42.49,42.45,42.45,28700.0,32.2674,32.275,32.2446,32.2446,28700.0
2010-09-23 13:15:00,42.45,42.46,42.4,42.44,47000.0,32.2446,32.2522,32.2067,32.237,47000.0
2010-09-23 13:20:00,42.43,42.45,42.41,42.41,35000.0,32.2294,32.2446,32.2143,32.2143,35000.0
2010-09-23 13:25:00,42.41,42.42,42.36,42.4,29100.0,32.2143,32.2219,32.1763,32.2067,29100.0
2010-09-23 13:30:00,42.4,42.41,42.36,42.38,18700.0,32.2067,32.2143,32.1763,32.1915,18700.0
2010-09-23 13:35:00,42.38,42.39,42.34,42.36,51000.0,32.1915,32.1991,32.1611,32.1763,51000.0
2010-09-23 13:40:00,42.36,42.36,42.32,42.33,39700.0,32.1763,32.1763,32.1459,32.1535,39700.0
2010-09-23 13:45:00,42.32,42.33,42.24,42.28,47600.0,32.1459,32.1535,32.0851,32.1155,47600.0
2010-09-23 13:50:00,42.28,42.33,42.28,42.33,29800.0,32.1155,32.1535,32.1155,32.1535,29800.0
2010-09-23 13:55:00,42.33,42.37,42.32,42.36,78100.0,32.1535,32.1839,32.1459,32.1763,78100.0
2010-09-23 14:00:00,42.36,42.4,42.36,42.39,34900.0,32.1763,32.2067,32.1763,32.1991,34900.0
2010-09-23 14:05:00,42.38,42.39,42.34,42.36,20900.0,32.1915,32.1991,32.1611,32.1763,20900.0
2010-09-23 14:10:00,42.36,42.46,42.36,42.39,71600.0,32.1763,32.2522,32.1763,32.1991,71600.0
2010-09-23 14:15:00,42.39,42.4,42.39,42.39,18900.0,32.1991,32.2067,32.1991,32.1991,18900.0
2010-09-23 14:20:00,42.39,42.41,42.38,42.4,57700.0,32.1991,32.2143,32.1915,32.2067,57700.0
2010-09-23 14:25:00,42.4,42.4,42.36,42.39,126600.0,32.2067,32.2067,32.1763,32.1991,126600.0
2010-09-23 14:30:00,42.38,42.43,42.38,42.41,58500.0,32.1915,32.2294,32.1915,32.2143,58500.0
2010-09-23 14:35:00,42.4,42.45,42.39,42.39,57100.0,32.2067,32.2446,32.1991,32.1991,57100.0
2010-09-23 14:40:00,42.4,42.42,42.34,42.39,100800.0,32.2067,32.2219,32.1611,32.1991,100800.0
2010-09-23 14:45:00,42.38,42.42,42.35,42.39,73200.0,32.1915,32.2219,32.1687,32.1991,73200.0
2010-09-23 14:50:00,42.4,42.43,42.37,42.4,91300.0,32.2067,32.2294,32.1839,32.2067,91300.0
2010-09-23 14:55:00,42.41,42.42,42.39,42.4,52000.0,32.2143,32.2219,32.1991,32.2067,52000.0
2010-09-23 15:00:00,42.4,42.41,42.37,42.37,67800.0,32.2067,32.2143,32.1839,32.1839,67800.0
2010-09-23 15:05:00,42.37,42.41,42.37,42.4,104600.0,32.1839,32.2143,32.1839,32.2067,104600.0
2010-09-23 15:10:00,42.4,42.41,42.37,42.37,64300.0,32.2067,32.2143,32.1839,32.1839,64300.0
2010-09-23 15:15:00,42.37,42.39,42.34,42.36,78500.0,32.1839,32.1991,32.1611,32.1763,78500.0
2010-09-23 15:20:00,42.36,42.41,42.35,42.4,87000.0,32.1763,32.2143,32.1687,32.2067,87000.0
2010-09-23 15:25:00,42.4,42.42,42.39,42.41,139800.0,32.2067,32.2219,32.1991,32.2143,139800.0
2010-09-23 15:30:00,42.41,42.43,42.39,42.42,205800.0,32.2143,32.2294,32.1991,32.2219,205800.0
2010-09-23 15:35:00,42.41,42.44,42.4,42.41,144100.0,32.2143,32.237,32.2067,32.2143,144100.0
2010-09-23 15:40:00,42.41,42.42,42.4,42.41,109200.0,32.2143,32.2219,32.2067,32.2143,109200.0
2010-09-23 15:45:00,42.41,42.42,42.39,42.39,194200.0,32.2143,32.2219,32.1991,32.1991,194200.0
2010-09-23 15:50:00,42.4,42.42,42.39,42.41,80500.0,32.2067,32.2219,32.1991,32.2143,80500.0
2010-09-23 15:55:00,42.41,42.45,42.41,42.44,160100.0,32.2143,32.2446,32.2143,32.237,160100.0
2010-09-24 09:30:00,42.5,42.62,42.46,42.58,245600.0,32.2826,32.3738,32.2522,32.3434,245600.0
2010-09-24 09:35:00,42.59,42.71,42.47,42.5,100400.0,32.351,32.4421,32.2598,32.2826,100400.0
2010-09-24 09:40:00,42.5,42.54,42.42,42.48,68600.0,32.2826,32.313,32.2219,32.2674,68600.0
2010-09-24 09:45:00,42.48,42.55,42.43,42.43,59200.0,32.2674,32.3206,32.2294,32.2294,59200.0
2010-09-24 09:50:00,42.44,42.44,42.33,42.35,87100.0,32.237,32.237,32.1535,32.1687,87100.0
2010-09-24 09:55:00,42.35,42.36,42.24,42.32,105100.0,32.1687,32.1763,32.0851,32.1459,105100.0
2010-09-24 10:00:00,42.31,42.37,42.24,42.36,67900.0,32.1383,32.1839,32.0851,32.1763,67900.0
2010-09-24 10:05:00,42.37,42.43,42.28,42.28,58900.0,32.1839,32.2294,32.1155,32.1155,58900.0
2010-09-24 10:10:00,42.29,42.3,42.2,42.2,55800.0,32.1231,32.1307,32.0547,32.0547,55800.0
2010-09-24 10:15:00,42.2,42.23,42.17,42.2,58400.0,32.0547,32.0775,32.032,32.0547,58400.0
2010-09-24 10:20:00,42.19,42.2,42.19,42.2,58200.0,32.0471,32.0547,32.0471,32.0547,58200.0
2010-09-24 10:25:00,42.19,42.19,42.11,42.14,110700.0,32.0471,32.0471,31.9864,32.0092,110700.0
2010-09-24 10:30:00,42.14,42.15,42.1,42.1,131500.0,32.0092,32.0168,31.9788,31.9788,131500.0
2010-09-24 10:35:00,42.1,42.11,42.07,42.08,122600.0,31.9788,31.9864,31.956,31.9636,122600.0
2010-09-24 10:40:00,42.09,42.14,42.02,42.02,86500.0,31.9712,32.0092,31.918,31.918,86500.0
2010-09-24 10:45:00,42.01,42.03,41.92,41.98,233000.0,31.9104,31.9256,31.8421,31.8876,233000.0
2010-09-24 10:50:00,41.99,41.99,41.86,41.86,81300.0,31.8952,31.8952,31.7965,31.7965,81300.0
2010-09-24 10:55:00,41.87,41.87,41.81,41.83,69000.0,31.8041,31.8041,31.7585,31.7737,69000.0
2010-09-24 11:00:00,41.83,41.86,41.76,41.79,117300.0,31.7737,31.7965,31.7205,31.7433,117300.0
2010-09-24 11:05:00,41.8,41.82,41.79,41.81,131500.0,31.7509,31.7661,31.7433,31.7585,131500.0
2010-09-24 11:10:00,41.81,41.81,41.73,41.76,87000.0,31.7585,31.7585,31.6977,31.7205,87000.0
2010-09-24 11:15:00,41.75,41.86,41.73,41.85,68200.0,31.7129,31.7965,31.6977,31.7889,68200.0
2010-09-24 11:20:00,41.86,41.86,41.81,41.82,35400.0,31.7965,31.7965,31.7585,31.7661,35400.0
2010-09-24 11:25:00,41.81,41.85,41.79,41.84,54000.0,31.7585,31.7889,31.7433,31.7813,54000.0
2010-09-24 11:30:00,41.85,41.99,41.85,41.97,98900.0,31.7889,31.8952,31.7889,31.88,98900.0
2010-09-24 11:35:00,41.96,41.99,41.93,41.96,95500.0,31.8724,31.8952,31.8497,31.8724,95500.0
2010-09-24 11:40:00,41.96,41.97,41.89,41.89,31200.0,31.8724,31.88,31.8193,31.8193,31200.0
2010-09-24 11:45:00,41.89,41.96,41.87,41.96,25700.0,31.8193,31.8724,31.8041,31.8724,25700.0
2010-09-24 11:50:00,41.96,41.96,41.9,41.93,33000.0,31.8724,31.8724,31.8269,31.8497,33000.0
2010-09-24 11:55:00,41.93,41.97,41.89,41.94,29700.0,31.8497,31.88,31.8193,31.8572,29700.0
2010-09-24 12:00:00,41.94,41.97,41.9,41.91,40100.0,31.8572,31.88,31.8269,31.8345,40100.0
2010-09-24 12:05:00,41.91,41.94,41.89,41.9,29300.0,31.8345,31.8572,31.8193,31.8269,29300.0
2010-09-24 12:10:00,41.89,41.93,41.89,41.9,17500.0,31.8193,31.8497,31.8193,31.8269,17500.0
2010-09-24 12:15:00,41.9,41.92,41.89,41.9,58200.0,31.8269,31.8421,31.8193,31.8269,58200.0
2010-09-24 12:20:00,41.91,41.91,41.9,41.9,21600.0,31.8345,31.8345,31.8269,31.8269,21600.0
2010-09-24 12:25:00,41.9,41.91,41.86,41.88,73300.0,31.8269,31.8345,31.7965,31.8117,73300.0
2010-09-24 12:30:00,41.89,41.89,41.83,41.85,93900.0,31.8193,31.8193,31.7737,31.7889,93900.0
2010-09-24 12:35:00,41.86,41.91,41.85,41.87,144900.0,31.7965,31.8345,31.7889,31.8041,144900.0
2010-09-24 12:40:00,41.87,41.88,41.84,41.85,44900.0,31.8041,31.8117,31.7813,31.7889,44900.0
2010-09-24 12:45:00,41.85,41.87,41.84,41.84,28600.0,31.7889,31.8041,31.7813,31.7813,28600.0
2010-09-24 12:50:00,41.85,41.85,41.81,41.85,29100.0,31.7889,31.7889,31.7585,31.7889,29100.0
2010-09-24 12:55:00,41.85,41.85,41.82,41.83,16800.0,31.7889,31.7889,31.7661,31.7737,16800.0
2010-09-24 13:00:00,41.83,41.84,41.81,41.83,51800.0,31.7737,31.7813,31.7585,31.7737,51800.0
2010-09-24 13:05:00,41.83,41.83,41.8,41.8,30300.0,31.7737,31.7737,31.7509,31.7509,30300.0
2010-09-24 13:10:00,41.81,41.82,41.8,41.82,20500.0,31.7585,31.7661,31.7509,31.7661,20500.0
2010-09-24 13:15:00,41.82,41.83,41.75,41.75,40400.0,31.7661,31.7737,31.7129,31.7129,40400.0
2010-09-24 13:20:00,41.76,41.8,41.75,41.78,19100.0,31.7205,31.7509,31.7129,31.7357,19100.0
2010-09-24 13:25:00,41.78,41.81,41.77,41.79,26600.0,31.7357,31.7585,31.7281,31.7433,26600.0
2010-09-24 13:30:00,41.8,41.82,41.77,41.82,35700.0,31.7509,31.7661,31.7281,31.7661,35700.0
2010-09-24 13:35:00,41.82,41.83,41.79,41.8,25800.0,31.7661,31.7737,31.7433,31.7509,25800.0
2010-09-24 13:40:00,41.8,41.8,41.75,41.76,30400.0,31.7509,31.7509,31.7129,31.7205,30400.0
2010-09-24 13:45:00,41.76,41.8,41.75,41.75,63000.0,31.7205,31.7509,31.7129,31.7129,63000.0
2010-09-24 13:50:00,41.76,41.77,41.72,41.73,33700.0,31.7205,31.7281,31.6901,31.6977,33700.0
2010-09-24 13:55:00,41.74,41.74,41.73,41.74,34100.0,31.7053,31.7053,31.6977,31.7053,34100.0
2010-09-24 14:00:00,41.74,41.76,41.73,41.76,47700.0,31.7053,31.7205,31.6977,31.7205,47700.0
2010-09-24 14:05:00,41.76,41.77,41.75,41.77,36000.0,31.7205,31.7281,31.7129,31.7281,36000.0
2010-09-24 14:10:00,41.76,41.82,41.75,41.82,46600.0,31.7205,31.7661,31.7129,31.7661,46600.0
2010-09-24 14:15:00,41.82,41.87,41.82,41.87,27800.0,31.7661,31.8041,31.7661,31.8041,27800.0
2010-09-24 14:20:00,41.86,41.89,41.83,41.84,45100.0,31.7965,31.8193,31.7737,31.7813,45100.0
2010-09-24 14:25:00,41.83,41.89,41.83,41.88,22300.0,31.7737,31.8193,31.7737,31.8117,22300.0
2010-09-24 14:30:00,41.88,41.92,41.87,41.92,25900.0,31.8117,31.8421,31.8041,31.8421,25900.0
2010-09-24 14:35:00,41.93,41.94,41.92,41.94,18000.0,31.8497,31.8572,31.8421,31.8572,18000.0
2010-09-24 14:40:00,41.94,41.94,41.9,41.94,50400.0,31.8572,31.8572,31.8269,31.8572,50400.0
2010-09-24 14:45:00,41.94,41.95,41.92,41.95,65200.0,31.8572,31.8648,31.8421,31.8648,65200.0
2010-09-24 14:50:00,41.95,41.95,41.9,41.93,71000.0,31.8648,31.8648,31.8269,31.8497,71000.0
2010-09-24 14:55:00,41.9,41.93,41.9,41.92,24000.0,31.8269,31.8497,31.8269,31.8421,24000.0
2010-09-24 15:00:00,41.91,41.92,41.86,41.88,44000.0,31.8345,31.8421,31.7965,31.8117,44000.0
2010-09-24 15:05:00,41.88,41.92,41.86,41.92,41300.0,31.8117,31.8421,31.7965,31.8421,41300.0
2010-09-24 15:10:00,41.92,41.95,41.91,41.93,42000.0,31.8421,31.8648,31.8345,31.8497,42000.0
2010-09-24 15:15:00,41.93,41.94,41.88,41.89,123900.0,31.8497,31.8572,31.8117,31.8193,123900.0
2010-09-24 15:20:00,41.89,41.89,41.83,41.83,78400.0,31.8193,31.8193,31.7737,31.7737,78400.0
2010-09-24 15:25:00,41.83,41.85,41.8,41.8,81300.0,31.7737,31.7889,31.7509,31.7509,81300.0
2010-09-24 15:30:00,41.8,41.85,41.78,41.85,82400.0,31.7509,31.7889,31.7357,31.7889,82400.0
2010-09-24 15:35:00,41.85,41.87,41.83,41.83,82500.0,31.7889,31.8041,31.7737,31.7737,82500.0
2010-09-24 15:40:00,41.83,41.86,41.82,41.83,98900.0,31.7737,31.7965,31.7661,31.7737,98900.0
2010-09-24 15:45:00,41.83,41.91,41.83,41.88,102100.0,31.7737,31.8345,31.7737,31.8117,102100.0
2010-09-24 15:50:00,41.87,41.9,41.87,41.9,87100.0,31.8041,31.8269,31.8041,31.8269,87100.0
2010-09-24 15:55:00,41.9,41.94,41.89,41.93,227400.0,31.8269,31.8572,31.8193,31.8497,227400.0
2010-09-27 09:30:00,41.83,41.83,41.73,41.79,80900.0,31.7737,31.7737,31.6977,31.7433,80900.0
2010-09-27 09:35:00,41.8,41.98,41.8,41.91,60300.0,31.7509,31.8876,31.7509,31.8345,60300.0
2010-09-27 09:40:00,41.91,42.0,41.9,41.98,79700.0,31.8345,31.9028,31.8269,31.8876,79700.0
2010-09-27 09:45:00,41.98,42.0,41.93,41.94,29100.0,31.8876,31.9028,31.8497,31.8572,29100.0
2010-09-27 09:50:00,41.94,41.97,41.91,41.97,41500.0,31.8572,31.88,31.8345,31.88,41500.0
2010-09-27 09:55:00,41.98,41.98,41.93,41.97,62200.0,31.8876,31.8876,31.8497,31.88,62200.0
2010-09-27 10:00:00,41.97,42.0,41.96,42.0,39800.0,31.88,31.9028,31.8724,31.9028,39800.0
2010-09-27 10:05:00,42.0,42.19,42.0,42.16,129400.0,31.9028,32.0471,31.9028,32.0244,129400.0
2010-09-27 10:10:00,42.16,42.16,42.08,42.08,35100.0,32.0244,32.0244,31.9636,31.9636,35100.0
2010-09-27 10:15:00,42.07,42.1,42.0,42.06,33600.0,31.956,31.9788,31.9028,31.9484,33600.0
2010-09-27 10:20:00,42.04,42.09,42.02,42.08,19100.0,31.9332,31.9712,31.918,31.9636,19100.0
2010-09-27 10:25:00,42.08,42.1,42.05,42.09,29800.0,31.9636,31.9788,31.9408,31.9712,29800.0
2010-09-27 10:30:00,42.11,42.11,42.04,42.08,28700.0,31.9864,31.9864,31.9332,31.9636,28700.0
2010-09-27 10:35:00,42.08,42.1,42.04,42.07,23400.0,31.9636,31.9788,31.9332,31.956,23400.0
2010-09-27 10:40:00,42.07,42.14,42.06,42.14,26000.0,31.956,32.0092,31.9484,32.0092,26000.0
2010-09-27 10:45:00,42.15,42.18,42.12,42.17,19900.0,32.0168,32.0396,31.994,32.032,19900.0
2010-09-27 10:50:00,42.17,42.18,42.08,42.11,24600.0,32.032,32.0396,31.9636,31.9864,24600.0
2010-09-27 10:55:00,42.11,42.17,42.1,42.14,41400.0,31.9864,32.032,31.9788,32.0092,41400.0
2010-09-27 11:00:00,42.15,42.17,42.11,42.11,24000.0,32.0168,32.032,31.9864,31.9864,24000.0
2010-09-27 11:05:00,42.11,42.11,42.03,42.04,13100.0,31.9864,31.9864,31.9256,31.9332,13100.0
2010-09-27 11:10:00,42.04,42.08,41.98,41.98,17800.0,31.9332,31.9636,31.8876,31.8876,17800.0
2010-09-27 11:15:00,41.98,42.0,41.95,41.98,23800.0,31.8876,31.9028,31.8648,31.8876,23800.0
2010-09-27 11:20:00,41.98,42.01,41.97,41.97,20500.0,31.8876,31.9104,31.88,31.88,20500.0
2010-09-27 11:25:00,41.96,41.97,41.92,41.94,27200.0,31.8724,31.88,31.8421,31.8572,27200.0
2010-09-27 11:30:00,41.95,42.03,41.95,42.02,27100.0,31.8648,31.9256,31.8648,31.918,27100.0
2010-09-27 11:35:00,42.02,42.02,41.96,41.99,20100.0,31.918,31.918,31.8724,31.8952,20100.0
2010-09-27 11:40:00,41.99,41.99,41.94,41.95,13600.0,31.8952,31.8952,31.8572,31.8648,13600.0
2010-09-27 11:45:00,41.96,42.02,41.95,42.0,18300.0,31.8724,31.918,31.8648,31.9028,18300.0
2010-09-27 11:50:00,41.99,42.02,41.98,41.99,24300.0,31.8952,31.918,31.8876,31.8952,24300.0
2010-09-27 11:55:00,41.99,42.01,41.94,41.96,29200.0,31.8952,31.9104,31.8572,31.8724,29200.0
2010-09-27 12:00:00,41.96,42.01,41.95,42.01,27600.0,31.8724,31.9104,31.8648,31.9104,27600.0
2010-09-27 12:05:00,42.0,42.04,41.99,42.04,27500.0,31.9028,31.9332,31.8952,31.9332,27500.0
2010-09-27 12:10:00,42.04,42.06,42.02,42.03,42300.0,31.9332,31.9484,31.918,31.9256,42300.0
2010-09-27 12:15:00,42.03,42.06,42.03,42.06,15500.0,31.9256,31.9484,31.9256,31.9484,15500.0
2010-09-27 12:20:00,42.06,42.07,42.02,42.02,46700.0,31.9484,31.956,31.918,31.918,46700.0
2010-09-27 12:25:00,42.02,42.03,42.01,42.03,46600.0,31.918,31.9256,31.9104,31.9256,46600.0
2010-09-27 12:30:00,42.02,42.03,41.99,42.01,34700.0,31.918,31.9256,31.8952,31.9104,34700.0
2010-09-27 12:35:00,42.01,42.02,41.96,41.97,26300.0,31.9104,31.918,31.8724,31.88,26300.0
2010-09-27 12:40:00,41.97,42.01,41.97,41.98,13800.0,31.88,31.9104,31.88,31.8876,13800.0
2010-09-27 12:45:00,41.97,41.99,41.95,41.98,17600.0,31.88,31.8952,31.8648,31.8876,17600.0
2010-09-27 12:50:00,41.97,41.97,41.95,41.95,15100.0,31.88,31.88,31.8648,31.8648,15100.0
2010-09-27 12:55:00,41.96,41.97,41.92,41.92,261300.0,31.8724,31.88,31.8421,31.8421,261300.0
2010-09-27 13:00:00,41.92,41.97,41.92,41.97,18900.0,31.8421,31.88,31.8421,31.88,18900.0
2010-09-27 13:05:00,41.96,41.96,41.9,41.9,38100.0,31.8724,31.8724,31.8269,31.8269,38100.0
2010-09-27 13:10:00,41.9,41.91,41.88,41.88,15900.0,31.8269,31.8345,31.8117,31.8117,15900.0
2010-09-27 13:15:00,41.88,41.91,41.88,41.9,27300.0,31.8117,31.8345,31.8117,31.8269,27300.0
2010-09-27 13:20:00,41.9,41.91,41.89,41.91,29700.0,31.8269,31.8345,31.8193,31.8345,29700.0
2010-09-27 13:25:00,41.9,41.9,41.83,41.84,38900.0,31.8269,31.8269,31.7737,31.7813,38900.0
2010-09-27 13:30:00,41.85,41.92,41.84,41.92,29800.0,31.7889,31.8421,31.7813,31.8421,29800.0
2010-09-27 13:35:00,41.93,41.94,41.92,41.93,15500.0,31.8497,31.8572,31.8421,31.8497,15500.0
2010-09-27 13:40:00,41.93,41.96,41.93,41.93,28500.0,31.8497,31.8724,31.8497,31.8497,28500.0
2010-09-27 13:45:00,41.94,41.99,41.93,41.95,60100.0,31.8572,31.8952,31.8497,31.8648,60100.0
2010-09-27 13:50:00,41.95,41.99,41.94,41.97,22600.0,31.8648,31.8952,31.8572,31.88,22600.0
2010-09-27 13:55:00,41.98,41.98,41.91,41.93,41700.0,31.8876,31.8876,31.8345,31.8497,41700.0
2010-09-27 14:00:00,41.93,41.94,41.92,41.93,27200.0,31.8497,31.8572,31.8421,31.8497,27200.0
2010-09-27 14:05:00,41.93,41.94,41.92,41.92,20200.0,31.8497,31.8572,31.8421,31.8421,20200.0
2010-09-27 14:10:00,41.92,41.93,41.9,41.9,29700.0,31.8421,31.8497,31.8269,31.8269,29700.0
2010-09-27 14:15:00,41.9,41.95,41.9,41.95,59100.0,31.8269,31.8648,31.8269,31.8648,59100.0
2010-09-27 14:20:00,41.94,41.95,41.88,41.89,87600.0,31.8572,31.8648,31.8117,31.8193,87600.0
2010-09-27 14:25:00,41.89,41.91,41.89,41.9,32600.0,31.8193,31.8345,31.8193,31.8269,32600.0
2010-09-27 14:30:00,41.91,41.91,41.87,41.88,61200.0,31.8345,31.8345,31.8041,31.8117,61200.0
2010-09-27 14:35:00,41.87,41.88,41.85,41.85,38000.0,31.8041,31.8117,31.7889,31.7889,38000.0
2010-09-27 14:40:00,41.86,41.91,41.85,41.9,116900.0,31.7965,31.8345,31.7889,31.8269,116900.0
2010-09-27 14:45:00,41.9,41.92,41.89,41.92,26800.0,31.8269,31.8421,31.8193,31.8421,26800.0
2010-09-27 14:50:00,41.91,41.92,41.88,41.89,49000.0,31.8345,31.8421,31.8117,31.8193,49000.0
2010-09-27 14:55:00,41.89,41.92,41.88,41.9,34800.0,31.8193,31.8421,31.8117,31.8269,34800.0
2010-09-27 15:00:00,41.9,41.91,41.88,41.88,21100.0,31.8269,31.8345,31.8117,31.8117,21100.0
2010-09-27 15:05:00,41.89,41.91,41.88,41.9,25300.0,31.8193,31.8345,31.8117,31.8269,25300.0
2010-09-27 15:10:00,41.9,41.96,41.9,41.96,54200.0,31.8269,31.8724,31.8269,31.8724,54200.0
2010-09-27 15:15:00,41.96,41.96,41.95,41.96,21100.0,31.8724,31.8724,31.8648,31.8724,21100.0
2010-09-27 15:20:00,41.96,41.98,41.96,41.97,25300.0,31.8724,31.8876,31.8724,31.88,25300.0
2010-09-27 15:25:00,41.98,41.98,41.9,41.91,41800.0,31.8876,31.8876,31.8269,31.8345,41800.0
2010-09-27 15:30:00,41.91,41.91,41.87,41.87,78900.0,31.8345,31.8345,31.8041,31.8041,78900.0
2010-09-27 15:35:00,41.88,41.88,41.83,41.84,37700.0,31.8117,31.8117,31.7737,31.7813,37700.0
2010-09-27 15:40:00,41.84,41.85,41.8,41.8,63900.0,31.7813,31.7889,31.7509,31.7509,63900.0
2010-09-27 15:45:00,41.8,41.8,41.75,41.79,107700.0,31.7509,31.7509,31.7129,31.7433,107700.0
2010-09-27 15:50:00,41.8,41.8,41.74,41.76,82300.0,31.7509,31.7509,31.7053,31.7205,82300.0
2010-09-27 15:55:00,41.77,41.77,41.68,41.7,135400.0,31.7281,31.7281,31.6598,31.6749,135400.0
2010-09-28 09:30:00,41.84,41.88,41.5,41.74,58400.0,31.7813,31.8117,31.523,31.7053,58400.0
2010-09-28 09:35:00,41.74,41.74,41.56,41.65,36600.0,31.7053,31.7053,31.5686,31.637,36600.0
2010-09-28 09:40:00,41.65,41.71,41.55,41.58,30200.0,31.637,31.6825,31.561,31.5838,30200.0
2010-09-28 09:45:00,41.56,41.72,41.51,41.72,66800.0,31.5686,31.6901,31.5306,31.6901,66800.0
2010-09-28 09:50:00,41.72,41.8,41.7,41.72,42900.0,31.6901,31.7509,31.6749,31.6901,42900.0
2010-09-28 09:55:00,41.72,41.79,41.71,41.74,59100.0,31.6901,31.7433,31.6825,31.7053,59100.0
2010-09-28 10:00:00,41.74,41.88,41.69,41.83,157600.0,31.7053,31.8117,31.6674,31.7737,157600.0
2010-09-28 10:05:00,41.83,41.83,41.58,41.62,29100.0,31.7737,31.7737,31.5838,31.6142,29100.0
2010-09-28 10:10:00,41.62,41.73,41.62,41.72,24000.0,31.6142,31.6977,31.6142,31.6901,24000.0
2010-09-28 10:15:00,41.72,41.73,41.62,41.65,38500.0,31.6901,31.6977,31.6142,31.637,38500.0
2010-09-28 10:20:00,41.65,41.71,41.61,41.69,46500.0,31.637,31.6825,31.6066,31.6674,46500.0
2010-09-28 10:25:00,41.7,41.75,41.7,41.71,32900.0,31.6749,31.7129,31.6749,31.6825,32900.0
2010-09-28 10:30:00,41.71,41.92,41.71,41.87,103000.0,31.6825,31.8421,31.6825,31.8041,103000.0
2010-09-28 10:35:00,41.88,41.9,41.84,41.85,71300.0,31.8117,31.8269,31.7813,31.7889,71300.0
2010-09-28 10:40:00,41.86,41.87,41.82,41.82,47800.0,31.7965,31.8041,31.7661,31.7661,47800.0
2010-09-28 10:45:00,41.83,41.84,41.82,41.84,19200.0,31.7737,31.7813,31.7661,31.7813,19200.0
2010-09-28 10:50:00,41.84,41.85,41.81,41.82,16800.0,31.7813,31.7889,31.7585,31.7661,16800.0
2010-09-28 10:55:00,41.82,41.85,41.81,41.81,16000.0,31.7661,31.7889,31.7585,31.7585,16000.0
2010-09-28 11:00:00,41.82,41.82,41.71,41.72,102700.0,31.7661,31.7661,31.6825,31.6901,102700.0
2010-09-28 11:05:00,41.72,41.73,41.57,41.58,129300.0,31.6901,31.6977,31.5762,31.5838,129300.0
2010-09-28 11:10:00,41.58,41.7,41.58,41.7,35400.0,31.5838,31.6749,31.5838,31.6749,35400.0
2010-09-28 11:15:00,41.69,41.7,41.63,41.68,39900.0,31.6674,31.6749,31.6218,31.6598,39900.0
2010-09-28 11:20:00,41.7,41.74,41.69,41.71,38600.0,31.6749,31.7053,31.6674,31.6825,38600.0
2010-09-28 11:25:00,41.71,41.76,41.71,41.76,52900.0,31.6825,31.7205,31.6825,31.7205,52900.0
2010-09-28 11:30:00,41.77,41.81,41.75,41.8,35700.0,31.7281,31.7585,31.7129,31.7509,35700.0
2010-09-28 11:35:00,41.81,41.81,41.75,41.78,120600.0,31.7585,31.7585,31.7129,31.7357,120600.0
2010-09-28 11:40:00,41.78,41.89,41.78,41.88,59500.0,31.7357,31.8193,31.7357,31.8117,59500.0
2010-09-28 11:45:00,41.89,41.9,41.84,41.85,36700.0,31.8193,31.8269,31.7813,31.7889,36700.0
2010-09-28 11:50:00,41.84,41.85,41.83,41.84,19400.0,31.7813,31.7889,31.7737,31.7813,19400.0
2010-09-28 11:55:00,41.83,41.9,41.83,41.9,35700.0,31.7737,31.8269,31.7737,31.8269,35700.0
2010-09-28 12:00:00,41.88,41.9,41.88,41.88,11800.0,31.8117,31.8269,31.8117,31.8117,11800.0
2010-09-28 12:05:00,41.89,41.91,41.87,41.88,22300.0,31.8193,31.8345,31.8041,31.8117,22300.0
2010-09-28 12:10:00,41.88,41.89,41.84,41.84,14600.0,31.8117,31.8193,31.7813,31.7813,14600.0
2010-09-28 12:15:00,41.85,41.87,41.83,41.83,19600.0,31.7889,31.8041,31.7737,31.7737,19600.0
2010-09-28 12:20:00,41.84,41.91,41.83,41.84,33700.0,31.7813,31.8345,31.7737,31.7813,33700.0
2010-09-28 12:25:00,41.85,41.86,41.82,41.86,46800.0,31.7889,31.7965,31.7661,31.7965,46800.0
2010-09-28 12:30:00,41.86,41.9,41.84,41.84,31800.0,31.7965,31.8269,31.7813,31.7813,31800.0
2010-09-28 12:35:00,41.84,41.86,41.83,41.83,21600.0,31.7813,31.7965,31.7737,31.7737,21600.0
2010-09-28 12:40:00,41.84,41.85,41.83,41.84,13200.0,31.7813,31.7889,31.7737,31.7813,13200.0
2010-09-28 12:45:00,41.84,41.85,41.83,41.83,22200.0,31.7813,31.7889,31.7737,31.7737,22200.0
2010-09-28 12:50:00,41.82,41.85,41.82,41.83,16400.0,31.7661,31.7889,31.7661,31.7737,16400.0
2010-09-28 12:55:00,41.84,41.85,41.81,41.85,16400.0,31.7813,31.7889,31.7585,31.7889,16400.0
2010-09-28 13:00:00,41.86,41.86,41.81,41.82,30200.0,31.7965,31.7965,31.7585,31.7661,30200.0
2010-09-28 13:05:00,41.82,41.84,41.8,41.82,14300.0,31.7661,31.7813,31.7509,31.7661,14300.0
2010-09-28 13:10:00,41.82,41.82,41.78,41.81,14000.0,31.7661,31.7661,31.7357,31.7585,14000.0
2010-09-28 13:15:00,41.81,41.82,41.8,41.81,14600.0,31.7585,31.7661,31.7509,31.7585,14600.0
2010-09-28 13:20:00,41.82,41.83,41.79,41.79,20700.0,31.7661,31.7737,31.7433,31.7433,20700.0
2010-09-28 13:25:00,41.8,41.8,41.78,41.78,21500.0,31.7509,31.7509,31.7357,31.7357,21500.0
2010-09-28 13:30:00,41.8,41.81,41.79,41.81,54300.0,31.7509,31.7585,31.7433,31.7585,54300.0
2010-09-28 13:35:00,41.81,41.82,41.8,41.82,23200.0,31.7585,31.7661,31.7509,31.7661,23200.0
2010-09-28 13:40:00,41.82,41.83,41.81,41.82,11400.0,31.7661,31.7737,31.7585,31.7661,11400.0
2010-09-28 13:45:00,41.83,41.84,41.81,41.83,22600.0,31.7737,31.7813,31.7585,31.7737,22600.0
2010-09-28 13:50:00,41.83,41.84,41.82,41.83,23700.0,31.7737,31.7813,31.7661,31.7737,23700.0
2010-09-28 13:55:00,41.83,41.9,41.82,41.9,29400.0,31.7737,31.8269,31.7661,31.8269,29400.0
2010-09-28 14:00:00,41.9,41.9,41.82,41.83,63300.0,31.8269,31.8269,31.7661,31.7737,63300.0
2010-09-28 14:05:00,41.82,41.88,41.82,41.88,19400.0,31.7661,31.8117,31.7661,31.8117,19400.0
2010-09-28 14:10:00,41.88,41.88,41.82,41.82,23200.0,31.8117,31.8117,31.7661,31.7661,23200.0
2010-09-28 14:15:00,41.82,41.84,41.77,41.81,41800.0,31.7661,31.7813,31.7281,31.7585,41800.0
2010-09-28 14:20:00,41.81,41.85,41.81,41.84,31200.0,31.7585,31.7889,31.7585,31.7813,31200.0
2010-09-28 14:25:00,41.83,41.83,41.77,41.8,37200.0,31.7737,31.7737,31.7281,31.7509,37200.0
2010-09-28 14:30:00,41.8,41.82,41.79,41.82,17500.0,31.7509,31.7661,31.7433,31.7661,17500.0
2010-09-28 14:35:00,41.82,41.82,41.77,41.8,57200.0,31.7661,31.7661,31.7281,31.7509,57200.0
2010-09-28 14:40:00,41.8,41.83,41.76,41.83,31700.0,31.7509,31.7737,31.7205,31.7737,31700.0
2010-09-28 14:45:00,41.82,41.82,41.74,41.77,27000.0,31.7661,31.7661,31.7053,31.7281,27000.0
2010-09-28 14:50:00,41.76,41.79,41.74,41.76,30300.0,31.7205,31.7433,31.7053,31.7205,30300.0
2010-09-28 14:55:00,41.76,41.79,41.75,41.76,31800.0,31.7205,31.7433,31.7129,31.7205,31800.0
2010-09-28 15:00:00,41.77,41.8,41.76,41.79,36500.0,31.7281,31.7509,31.7205,31.7433,36500.0
2010-09-28 15:05:00,41.78,41.82,41.75,41.81,40900.0,31.7357,31.7661,31.7129,31.7585,40900.0
2010-09-28 15:10:00,41.81,41.82,41.8,41.8,30000.0,31.7585,31.7661,31.7509,31.7509,30000.0
2010-09-28 15:15:00,41.8,41.82,41.79,41.82,48400.0,31.7509,31.7661,31.7433,31.7661,48400.0
2010-09-28 15:20:00,41.81,41.82,41.8,41.8,27400.0,31.7585,31.7661,31.7509,31.7509,27400.0
2010-09-28 15:25:00,41.8,41.81,41.74,41.74,34900.0,31.7509,31.7585,31.7053,31.7053,34900.0
2010-09-28 15:30:00,41.75,41.86,41.75,41.86,71500.0,31.7129,31.7965,31.7129,31.7965,71500.0
2010-09-28 15:35:00,41.86,41.89,41.85,41.86,52200.0,31.7965,31.8193,31.7889,31.7965,52200.0
2010-09-28 15:40:00,41.86,41.9,41.83,41.84,42100.0,31.7965,31.8269,31.7737,31.7813,42100.0
2010-09-28 15:45:00,41.84,41.93,41.84,41.93,33000.0,31.7813,31.8497,31.7813,31.8497,33000.0
2010-09-28 15:50:00,41.93,41.98,41.92,41.97,63100.0,31.8497,31.8876,31.8421,31.88,63100.0
2010-09-28 15:55:00,41.98,41.98,41.89,41.9,150100.0,31.8876,31.8876,31.8193,31.8269,150100.0
2010-09-29 09:30:00,41.98,42.18,41.93,42.07,99800.0,31.8876,32.0396,31.8497,31.956,99800.0
2010-09-29 09:35:00,42.07,42.27,42.05,42.27,42500.0,31.956,32.1079,31.9408,32.1079,42500.0
2010-09-29 09:40:00,42.26,42.43,42.25,42.34,79100.0,32.1003,32.2294,32.0927,32.1611,79100.0
2010-09-29 09:45:00,42.34,42.35,42.24,42.26,41400.0,32.1611,32.1687,32.0851,32.1003,41400.0
2010-09-29 09:50:00,42.27,42.28,42.21,42.22,50500.0,32.1079,32.1155,32.0623,32.0699,50500.0
2010-09-29 09:55:00,42.22,42.32,42.21,42.32,62100.0,32.0699,32.1459,32.0623,32.1459,62100.0
2010-09-29 10:00:00,42.33,42.37,42.28,42.29,59500.0,32.1535,32.1839,32.1155,32.1231,59500.0
2010-09-29 10:05:00,42.28,42.33,42.28,42.32,24800.0,32.1155,32.1535,32.1155,32.1459,24800.0
2010-09-29 10:10:00,42.32,42.43,42.32,42.4,41900.0,32.1459,32.2294,32.1459,32.2067,41900.0
2010-09-29 10:15:00,42.4,42.4,42.33,42.37,56400.0,32.2067,32.2067,32.1535,32.1839,56400.0
2010-09-29 10:20:00,42.37,42.37,42.26,42.28,45600.0,32.1839,32.1839,32.1003,32.1155,45600.0
2010-09-29 10:25:00,42.27,42.28,42.21,42.24,27300.0,32.1079,32.1155,32.0623,32.0851,27300.0
2010-09-29 10:30:00,42.24,42.32,42.24,42.32,41300.0,32.0851,32.1459,32.0851,32.1459,41300.0
2010-09-29 10:35:00,42.32,42.32,42.25,42.32,48700.0,32.1459,32.1459,32.0927,32.1459,48700.0
2010-09-29 10:40:00,42.32,42.35,42.25,42.29,29000.0,32.1459,32.1687,32.0927,32.1231,29000.0
2010-09-29 10:45:00,42.28,42.33,42.26,42.32,61500.0,32.1155,32.1535,32.1003,32.1459,61500.0
2010-09-29 10:50:00,42.32,42.34,42.29,42.33,14500.0,32.1459,32.1611,32.1231,32.1535,14500.0
2010-09-29 10:55:00,42.32,42.34,42.28,42.33,35500.0,32.1459,32.1611,32.1155,32.1535,35500.0
2010-09-29 11:00:00,42.32,42.35,42.31,42.34,27200.0,32.1459,32.1687,32.1383,32.1611,27200.0
2010-09-29 11:05:00,42.35,42.35,42.33,42.34,26100.0,32.1687,32.1687,32.1535,32.1611,26100.0
2010-09-29 11:10:00,42.35,42.38,42.32,42.32,45700.0,32.1687,32.1915,32.1459,32.1459,45700.0
2010-09-29 11:15:00,42.33,42.39,42.31,42.38,33000.0,32.1535,32.1991,32.1383,32.1915,33000.0
2010-09-29 11:20:00,42.39,42.43,42.36,42.4,42300.0,32.1991,32.2294,32.1763,32.2067,42300.0
2010-09-29 11:25:00,42.41,42.41,42.38,42.4,34300.0,32.2143,32.2143,32.1915,32.2067,34300.0
2010-09-29 11:30:00,42.4,42.4,42.39,42.4,12100.0,32.2067,32.2067,32.1991,32.2067,12100.0
2010-09-29 11:35:00,42.4,42.4,42.37,42.4,33800.0,32.2067,32.2067,32.1839,32.2067,33800.0
2010-09-29 11:40:00,42.41,42.46,42.41,42.44,41000.0,32.2143,32.2522,32.2143,32.237,41000.0
2010-09-29 11:45:00,42.44,42.49,42.44,42.49,68100.0,32.237,32.275,32.237,32.275,68100.0
2010-09-29 11:50:00,42.48,42.5,42.48,42.49,34000.0,32.2674,32.2826,32.2674,32.275,34000.0
2010-09-29 11:55:00,42.49,42.5,42.48,42.48,23800.0,32.275,32.2826,32.2674,32.2674,23800.0
2010-09-29 12:00:00,42.48,42.5,42.46,42.48,32200.0,32.2674,32.2826,32.2522,32.2674,32200.0
2010-09-29 12:05:00,42.49,42.49,42.46,42.49,17700.0,32.275,32.275,32.2522,32.275,17700.0
2010-09-29 12:10:00,42.49,42.49,42.42,42.42,11500.0,32.275,32.275,32.2219,32.2219,11500.0
2010-09-29 12:15:00,42.41,42.49,42.41,42.45,25900.0,32.2143,32.275,32.2143,32.2446,25900.0
2010-09-29 12:20:00,42.45,42.46,42.42,42.46,23900.0,32.2446,32.2522,32.2219,32.2522,23900.0
2010-09-29 12:25:00,42.46,42.46,42.4,42.42,19800.0,32.2522,32.2522,32.2067,32.2219,19800.0
2010-09-29 12:30:00,42.42,42.42,42.34,42.34,27200.0,32.2219,32.2219,32.1611,32.1611,27200.0
2010-09-29 12:35:00,42.35,42.38,42.33,42.38,18500.0,32.1687,32.1915,32.1535,32.1915,18500.0
2010-09-29 12:40:00,42.38,42.38,42.35,42.38,13800.0,32.1915,32.1915,32.1687,32.1915,13800.0
2010-09-29 12:45:00,42.38,42.41,42.37,42.39,19600.0,32.1915,32.2143,32.1839,32.1991,19600.0
2010-09-29 12:50:00,42.4,42.4,42.39,42.4,11400.0,32.2067,32.2067,32.1991,32.2067,11400.0
2010-09-29 12:55:00,42.4,42.42,42.39,42.4,23600.0,32.2067,32.2219,32.1991,32.2067,23600.0
2010-09-29 13:00:00,42.39,42.41,42.39,42.39,18400.0,32.1991,32.2143,32.1991,32.1991,18400.0
2010-09-29 13:05:00,42.38,42.38,42.27,42.27,25800.0,32.1915,32.1915,32.1079,32.1079,25800.0
2010-09-29 13:10:00,42.27,42.35,42.26,42.35,25700.0,32.1079,32.1687,32.1003,32.1687,25700.0
2010-09-29 13:15:00,42.34,42.35,42.33,42.35,11600.0,32.1611,32.1687,32.1535,32.1687,11600.0
2010-09-29 13:20:00,42.34,42.35,42.31,42.31,12000.0,32.1611,32.1687,32.1383,32.1383,12000.0
2010-09-29 13:25:00,42.31,42.32,42.31,42.32,15900.0,32.1383,32.1459,32.1383,32.1459,15900.0
2010-09-29 13:30:00,42.32,42.38,42.31,42.38,25300.0,32.1459,32.1915,32.1383,32.1915,25300.0
2010-09-29 13:35:00,42.37,42.38,42.34,42.37,40800.0,32.1839,32.1915,32.1611,32.1839,40800.0
2010-09-29 13:40:00,42.37,42.39,42.36,42.38,36400.0,32.1839,32.1991,32.1763,32.1915,36400.0
2010-09-29 13:45:00,42.37,42.38,42.32,42.35,25400.0,32.1839,32.1915,32.1459,32.1687,25400.0
2010-09-29 13:50:00,42.35,42.35,42.3,42.3,39800.0,32.1687,32.1687,32.1307,32.1307,39800.0
2010-09-29 13:55:00,42.3,42.38,42.29,42.34,47300.0,32.1307,32.1915,32.1231,32.1611,47300.0
2010-09-29 14:00:00,42.34,42.38,42.29,42.31,78700.0,32.1611,32.1915,32.1231,32.1383,78700.0
2010-09-29 14:05:00,42.31,42.32,42.29,42.31,33100.0,32.1383,32.1459,32.1231,32.1383,33100.0
2010-09-29 14:10:00,42.31,42.33,42.29,42.32,36100.0,32.1383,32.1535,32.1231,32.1459,36100.0
2010-09-29 14:15:00,42.32,42.35,42.29,42.34,44500.0,32.1459,32.1687,32.1231,32.1611,44500.0
2010-09-29 14:20:00,42.34,42.34,42.29,42.3,45700.0,32.1611,32.1611,32.1231,32.1307,45700.0
2010-09-29 14:25:00,42.29,42.34,42.29,42.33,29300.0,32.1231,32.1611,32.1231,32.1535,29300.0
2010-09-29 14:30:00,42.33,42.33,42.28,42.29,20500.0,32.1535,32.1535,32.1155,32.1231,20500.0
2010-09-29 14:35:00,42.28,42.29,42.24,42.27,27600.0,32.1155,32.1231,32.0851,32.1079,27600.0
2010-09-29 14:40:00,42.28,42.33,42.27,42.32,39500.0,32.1155,32.1535,32.1079,32.1459,39500.0
2010-09-29 14:45:00,42.33,42.33,42.28,42.28,31100.0,32.1535,32.1535,32.1155,32.1155,31100.0
2010-09-29 14:50:00,42.29,42.3,42.27,42.28,23200.0,32.1231,32.1307,32.1079,32.1155,23200.0
2010-09-29 14:55:00,42.29,42.31,42.28,42.3,31400.0,32.1231,32.1383,32.1155,32.1307,31400.0
2010-09-29 15:00:00,42.31,42.31,42.25,42.25,32800.0,32.1383,32.1383,32.0927,32.0927,32800.0
2010-09-29 15:05:00,42.26,42.26,42.2,42.22,21000.0,32.1003,32.1003,32.0547,32.0699,21000.0
2010-09-29 15:10:00,42.22,42.23,42.12,42.15,36200.0,32.0699,32.0775,31.994,32.0168,36200.0
2010-09-29 15:15:00,42.14,42.14,42.06,42.09,57900.0,32.0092,32.0092,31.9484,31.9712,57900.0
2010-09-29 15:20:00,42.09,42.2,42.08,42.19,45600.0,31.9712,32.0547,31.9636,32.0471,45600.0
2010-09-29 15:25:00,42.19,42.22,42.16,42.19,53100.0,32.0471,32.0699,32.0244,32.0471,53100.0
2010-09-29 15:30:00,42.2,42.22,42.17,42.19,50300.0,32.0547,32.0699,32.032,32.0471,50300.0
2010-09-29 15:35:00,42.18,42.24,42.18,42.24,47000.0,32.0396,32.0851,32.0396,32.0851,47000.0
2010-09-29 15:40:00,42.24,42.25,42.2,42.21,42200.0,32.0851,32.0927,32.0547,32.0623,42200.0
2010-09-29 15:45:00,42.22,42.25,42.2,42.23,105900.0,32.0699,32.0927,32.0547,32.0775,105900.0
2010-09-29 15:50:00,42.23,42.25,42.17,42.17,87100.0,32.0775,32.0927,32.032,32.032,87100.0
2010-09-29 15:55:00,42.17,42.28,42.17,42.27,115800.0,32.032,32.1155,32.032,32.1079,115800.0
2010-09-30 09:30:00,42.38,42.5,42.35,42.46,62800.0,32.1915,32.2826,32.1687,32.2522,62800.0
2010-09-30 09:35:00,42.45,42.59,42.45,42.48,57000.0,32.2446,32.351,32.2446,32.2674,57000.0
2010-09-30 09:40:00,42.47,42.57,42.36,42.55,66900.0,32.2598,32.3358,32.1763,32.3206,66900.0
2010-09-30 09:45:00,42.57,42.69,42.55,42.67,66400.0,32.3358,32.4269,32.3206,32.4117,66400.0
2010-09-30 09:50:00,42.67,42.75,42.6,42.75,63700.0,32.4117,32.4725,32.3586,32.4725,63700.0
2010-09-30 09:55:00,42.75,42.8,42.73,42.79,50400.0,32.4725,32.5105,32.4573,32.5029,50400.0
2010-09-30 10:00:00,42.79,42.79,42.62,42.63,62300.0,32.5029,32.5029,32.3738,32.3814,62300.0
2010-09-30 10:05:00,42.63,42.69,42.6,42.61,23900.0,32.3814,32.4269,32.3586,32.3662,23900.0
2010-09-30 10:10:00,42.61,42.63,42.33,42.34,79700.0,32.3662,32.3814,32.1535,32.1611,79700.0
2010-09-30 10:15:00,42.34,42.58,42.34,42.56,34000.0,32.1611,32.3434,32.1611,32.3282,34000.0
2010-09-30 10:20:00,42.54,42.58,42.51,42.53,64100.0,32.313,32.3434,32.2902,32.3054,64100.0
2010-09-30 10:25:00,42.53,42.59,42.52,42.53,25300.0,32.3054,32.351,32.2978,32.3054,25300.0
2010-09-30 10:30:00,42.53,42.71,42.53,42.69,187500.0,32.3054,32.4421,32.3054,32.4269,187500.0
2010-09-30 10:35:00,42.69,42.69,42.59,42.61,37200.0,32.4269,32.4269,32.351,32.3662,37200.0
2010-09-30 10:40:00,42.6,42.66,42.59,42.65,22300.0,32.3586,32.4042,32.351,32.3966,22300.0
2010-09-30 10:45:00,42.63,42.65,42.57,42.58,28900.0,32.3814,32.3966,32.3358,32.3434,28900.0
2010-09-30 10:50:00,42.58,42.61,42.44,42.45,34100.0,32.3434,32.3662,32.237,32.2446,34100.0
2010-09-30 10:55:00,42.44,42.48,42.4,42.41,26000.0,32.237,32.2674,32.2067,32.2143,26000.0
2010-09-30 11:00:00,42.4,42.41,42.33,42.36,85500.0,32.2067,32.2143,32.1535,32.1763,85500.0
2010-09-30 11:05:00,42.34,42.36,42.23,42.23,30000.0,32.1611,32.1763,32.0775,32.0775,30000.0
2010-09-30 11:10:00,42.22,42.23,42.16,42.18,29500.0,32.0699,32.0775,32.0244,32.0396,29500.0
2010-09-30 11:15:00,42.18,42.22,42.12,42.19,32400.0,32.0396,32.0699,31.994,32.0471,32400.0
2010-09-30 11:20:00,42.2,42.23,42.18,42.2,51300.0,32.0547,32.0775,32.0396,32.0547,51300.0
2010-09-30 11:25:00,42.19,42.22,42.14,42.14,33200.0,32.0471,32.0699,32.0092,32.0092,33200.0
2010-09-30 11:30:00,42.14,42.17,42.1,42.11,30800.0,32.0092,32.032,31.9788,31.9864,30800.0
2010-09-30 11:35:00,42.11,42.11,42.02,42.04,62700.0,31.9864,31.9864,31.918,31.9332,62700.0
2010-09-30 11:40:00,42.04,42.11,42.04,42.08,25600.0,31.9332,31.9864,31.9332,31.9636,25600.0
2010-09-30 11:45:00,42.08,42.17,42.08,42.17,56100.0,31.9636,32.032,31.9636,32.032,56100.0
2010-09-30 11:50:00,42.17,42.2,42.08,42.1,24200.0,32.032,32.0547,31.9636,31.9788,24200.0
2010-09-30 11:55:00,42.1,42.15,42.03,42.09,89000.0,31.9788,32.0168,31.9256,31.9712,89000.0
2010-09-30 12:00:00,42.09,42.09,41.99,42.0,77800.0,31.9712,31.9712,31.8952,31.9028,77800.0
2010-09-30 12:05:00,42.0,42.01,41.95,41.98,22900.0,31.9028,31.9104,31.8648,31.8876,22900.0
2010-09-30 12:10:00,41.98,41.99,41.91,41.98,23700.0,31.8876,31.8952,31.8345,31.8876,23700.0
2010-09-30 12:15:00,41.98,41.98,41.93,41.94,21900.0,31.8876,31.8876,31.8497,31.8572,21900.0
2010-09-30 12:20:00,41.95,42.01,41.91,42.01,42600.0,31.8648,31.9104,31.8345,31.9104,42600.0
2010-09-30 12:25:00,42.01,42.04,42.0,42.03,24600.0,31.9104,31.9332,31.9028,31.9256,24600.0
2010-09-30 12:30:00,42.03,42.11,42.03,42.08,28600.0,31.9256,31.9864,31.9256,31.9636,28600.0
2010-09-30 12:35:00,42.09,42.11,42.06,42.09,25200.0,31.9712,31.9864,31.9484,31.9712,25200.0
2010-09-30 12:40:00,42.09,42.17,42.09,42.17,27100.0,31.9712,32.032,31.9712,32.032,27100.0
2010-09-30 12:45:00,42.17,42.2,42.16,42.19,23800.0,32.032,32.0547,32.0244,32.0471,23800.0
2010-09-30 12:50:00,42.2,42.22,42.1,42.11,38800.0,32.0547,32.0699,31.9788,31.9864,38800.0
2010-09-30 12:55:00,42.12,42.16,42.11,42.16,11200.0,31.994,32.0244,31.9864,32.0244,11200.0
2010-09-30 13:00:00,42.17,42.19,42.15,42.19,14200.0,32.032,32.0471,32.0168,32.0471,14200.0
2010-09-30 13:05:00,42.19,42.24,42.19,42.21,19500.0,32.0471,32.0851,32.0471,32.0623,19500.0
2010-09-30 13:10:00,42.2,42.22,42.18,42.19,17900.0,32.0547,32.0699,32.0396,32.0471,17900.0
2010-09-30 13:15:00,42.18,42.21,42.17,42.19,24900.0,32.0396,32.0623,32.032,32.0471,24900.0
2010-09-30 13:20:00,42.18,42.2,42.17,42.19,14500.0,32.0396,32.0547,32.032,32.0471,14500.0
2010-09-30 13:25:00,42.18,42.2,42.17,42.17,21400.0,32.0396,32.0547,32.032,32.032,21400.0
2010-09-30 13:30:00,42.18,42.21,42.16,42.17,26200.0,32.0396,32.0623,32.0244,32.032,26200.0
2010-09-30 13:35:00,42.18,42.21,42.15,42.16,14200.0,32.0396,32.0623,32.0168,32.0244,14200.0
2010-09-30 13:40:00,42.15,42.18,42.12,42.17,12000.0,32.0168,32.0396,31.994,32.032,12000.0
2010-09-30 13:45:00,42.17,42.22,42.17,42.18,18600.0,32.032,32.0699,32.032,32.0396,18600.0
2010-09-30 13:50:00,42.19,42.19,42.14,42.16,11700.0,32.0471,32.0471,32.0092,32.0244,11700.0
2010-09-30 13:55:00,42.17,42.2,42.16,42.18,14400.0,32.032,32.0547,32.0244,32.0396,14400.0
2010-09-30 14:00:00,42.2,42.22,42.18,42.2,14900.0,32.0547,32.0699,32.0396,32.0547,14900.0
2010-09-30 14:05:00,42.19,42.2,42.18,42.2,5300.0,32.0471,32.0547,32.0396,32.0547,5300.0
2010-09-30 14:10:00,42.2,42.2,42.12,42.2,28500.0,32.0547,32.0547,31.994,32.0547,28500.0
2010-09-30 14:15:00,42.19,42.2,42.13,42.19,34700.0,32.0471,32.0547,32.0016,32.0471,34700.0
2010-09-30 14:20:00,42.19,42.27,42.19,42.26,34200.0,32.0471,32.1079,32.0471,32.1003,34200.0
2010-09-30 14:25:00,42.26,42.33,42.26,42.29,49000.0,32.1003,32.1535,32.1003,32.1231,49000.0
2010-09-30 14:30:00,42.3,42.33,42.28,42.31,25000.0,32.1307,32.1535,32.1155,32.1383,25000.0
2010-09-30 14:35:00,42.31,42.35,42.29,42.32,28600.0,32.1383,32.1687,32.1231,32.1459,28600.0
2010-09-30 14:40:00,42.31,42.33,42.29,42.31,17400.0,32.1383,32.1535,32.1231,32.1383,17400.0
2010-09-30 14:45:00,42.32,42.38,42.32,42.38,23600.0,32.1459,32.1915,32.1459,32.1915,23600.0
2010-09-30 14:50:00,42.38,42.42,42.37,42.4,39300.0,32.1915,32.2219,32.1839,32.2067,39300.0
2010-09-30 14:55:00,42.4,42.44,42.36,42.37,45500.0,32.2067,32.237,32.1763,32.1839,45500.0
2010-09-30 15:00:00,42.37,42.43,42.36,42.42,52100.0,32.1839,32.2294,32.1763,32.2219,52100.0
2010-09-30 15:05:00,42.42,42.45,42.39,42.44,53300.0,32.2219,32.2446,32.1991,32.237,53300.0
2010-09-30 15:10:00,42.44,42.44,42.38,42.39,64000.0,32.237,32.237,32.1915,32.1991,64000.0
2010-09-30 15:15:00,42.37,42.43,42.34,42.41,35200.0,32.1839,32.2294,32.1611,32.2143,35200.0
2010-09-30 15:20:00,42.42,42.46,42.41,42.46,48000.0,32.2219,32.2522,32.2143,32.2522,48000.0
2010-09-30 15:25:00,42.46,42.53,42.45,42.53,76900.0,32.2522,32.3054,32.2446,32.3054,76900.0
2010-09-30 15:30:00,42.53,42.53,42.41,42.43,85100.0,32.3054,32.3054,32.2143,32.2294,85100.0
2010-09-30 15:35:00,42.43,42.51,42.42,42.48,78700.0,32.2294,32.2902,32.2219,32.2674,78700.0
2010-09-30 15:40:00,42.47,42.48,42.42,42.47,72800.0,32.2598,32.2674,32.2219,32.2598,72800.0
2010-09-30 15:45:00,42.47,42.52,42.37,42.51,137800.0,32.2598,32.2978,32.1839,32.2902,137800.0
2010-09-30 15:50:00,42.5,42.58,42.5,42.56,215300.0,32.2826,32.3434,32.2826,32.3282,215300.0
2010-09-30 15:55:00,42.55,42.58,42.51,42.53,255900.0,32.3206,32.3434,32.2902,32.3054,255900.0
2010-10-01 09:30:00,44.06,44.26,43.83,44.22,1048100.0,33.4676,33.6195,33.2929,33.5891,1048100.0
2010-10-01 09:35:00,44.22,44.67,44.18,44.5,693800.0,33.5891,33.9309,33.5587,33.8018,693800.0
2010-10-01 09:40:00,44.51,44.83,44.39,44.79,370700.0,33.8094,34.0525,33.7182,34.0221,370700.0
2010-10-01 09:45:00,44.79,44.95,44.62,44.91,377800.0,34.0221,34.1436,33.893,34.1132,377800.0
2010-10-01 09:50:00,44.91,44.98,44.8,44.95,261700.0,34.1132,34.1664,34.0297,34.1436,261700.0
2010-10-01 09:55:00,44.96,45.2,44.92,45.12,797300.0,34.1512,34.3335,34.1208,34.2727,797300.0
2010-10-01 10:00:00,45.12,45.19,44.89,44.99,566100.0,34.2727,34.3259,34.098,34.174,566100.0
2010-10-01 10:05:00,44.99,45.12,44.95,44.98,445900.0,34.174,34.2727,34.1436,34.1664,445900.0
2010-10-01 10:10:00,44.98,45.04,44.85,44.92,366300.0,34.1664,34.212,34.0677,34.1208,366300.0
2010-10-01 10:15:00,44.92,44.98,44.78,44.83,230100.0,34.1208,34.1664,34.0145,34.0525,230100.0
2010-10-01 10:20:00,44.85,44.85,44.42,44.53,381000.0,34.0677,34.0677,33.741,33.8246,381000.0
2010-10-01 10:25:00,44.53,44.55,44.34,44.49,231200.0,33.8246,33.8398,33.6803,33.7942,231200.0
2010-10-01 10:30:00,44.49,44.49,44.29,44.34,196000.0,33.7942,33.7942,33.6423,33.6803,196000.0
2010-10-01 10:35:00,44.34,44.44,44.19,44.29,296100.0,33.6803,33.7562,33.5663,33.6423,296100.0
2010-10-01 10:40:00,44.29,44.36,44.12,44.35,151600.0,33.6423,33.6955,33.5132,33.6879,151600.0
2010-10-01 10:45:00,44.34,44.54,44.32,44.45,217600.0,33.6803,33.8322,33.6651,33.7638,217600.0
2010-10-01 10:50:00,44.46,44.48,44.4,44.44,61700.0,33.7714,33.7866,33.7258,33.7562,61700.0
2010-10-01 10:55:00,44.44,44.45,44.25,44.3,158100.0,33.7562,33.7638,33.6119,33.6499,158100.0
2010-10-01 11:00:00,44.33,44.37,44.28,44.29,68900.0,33.6727,33.7031,33.6347,33.6423,68900.0
2010-10-01 11:05:00,44.29,44.32,44.17,44.28,150800.0,33.6423,33.6651,33.5511,33.6347,150800.0
2010-10-01 11:10:00,44.28,44.41,44.23,44.26,139200.0,33.6347,33.7334,33.5967,33.6195,139200.0
2010-10-01 11:15:00,44.26,44.38,44.25,44.36,92700.0,33.6195,33.7107,33.6119,33.6955,92700.0
2010-10-01 11:20:00,44.36,44.47,44.35,44.43,111100.0,33.6955,33.779,33.6879,33.7486,111100.0
2010-10-01 11:25:00,44.42,44.46,44.34,44.38,75400.0,33.741,33.7714,33.6803,33.7107,75400.0
2010-10-01 11:30:00,44.38,44.5,44.36,44.5,104700.0,33.7107,33.8018,33.6955,33.8018,104700.0
2010-10-01 11:35:00,44.5,44.65,44.5,44.61,111800.0,33.8018,33.9157,33.8018,33.8854,111800.0
2010-10-01 11:40:00,44.62,44.68,44.58,44.62,83700.0,33.893,33.9385,33.8626,33.893,83700.0
2010-10-01 11:45:00,44.62,44.68,44.62,44.63,113000.0,33.893,33.9385,33.893,33.9005,113000.0
2010-10-01 11:50:00,44.64,44.68,44.59,44.6,101400.0,33.9081,33.9385,33.8702,33.8778,101400.0
2010-10-01 11:55:00,44.6,44.63,44.56,44.58,63100.0,33.8778,33.9005,33.8474,33.8626,63100.0
2010-10-01 12:00:00,44.58,44.67,44.56,44.58,87500.0,33.8626,33.9309,33.8474,33.8626,87500.0
2010-10-01 12:05:00,44.59,44.65,44.56,44.56,60500.0,33.8702,33.9157,33.8474,33.8474,60500.0
2010-10-01 12:10:00,44.57,44.57,44.49,44.56,90600.0,33.855,33.855,33.7942,33.8474,90600.0
2010-10-01 12:15:00,44.57,44.57,44.5,44.53,68300.0,33.855,33.855,33.8018,33.8246,68300.0
2010-10-01 12:20:00,44.53,44.64,44.53,44.63,57100.0,33.8246,33.9081,33.8246,33.9005,57100.0
2010-10-01 12:25:00,44.64,44.64,44.54,44.58,55400.0,33.9081,33.9081,33.8322,33.8626,55400.0
2010-10-01 12:30:00,44.59,44.59,44.44,44.46,93600.0,33.8702,33.8702,33.7562,33.7714,93600.0
2010-10-01 12:35:00,44.46,44.48,44.36,44.36,58100.0,33.7714,33.7866,33.6955,33.6955,58100.0
2010-10-01 12:40:00,44.36,44.45,44.34,44.44,52800.0,33.6955,33.7638,33.6803,33.7562,52800.0
2010-10-01 12:45:00,44.43,44.44,44.37,44.39,33500.0,33.7486,33.7562,33.7031,33.7182,33500.0
2010-10-01 12:50:00,44.38,44.41,44.3,44.38,73400.0,33.7107,33.7334,33.6499,33.7107,73400.0
2010-10-01 12:55:00,44.38,44.47,44.37,44.41,67100.0,33.7107,33.779,33.7031,33.7334,67100.0
2010-10-01 13:00:00,44.41,44.41,44.37,44.38,35400.0,33.7334,33.7334,33.7031,33.7107,35400.0
2010-10-01 13:05:00,44.38,44.46,44.38,44.4,47400.0,33.7107,33.7714,33.7107,33.7258,47400.0
2010-10-01 13:10:00,44.41,44.46,44.4,44.43,43700.0,33.7334,33.7714,33.7258,33.7486,43700.0
2010-10-01 13:15:00,44.43,44.55,44.43,44.46,78100.0,33.7486,33.8398,33.7486,33.7714,78100.0
2010-10-01 13:20:00,44.46,44.51,44.46,44.49,33200.0,33.7714,33.8094,33.7714,33.7942,33200.0
2010-10-01 13:25:00,44.48,44.5,44.43,44.44,36300.0,33.7866,33.8018,33.7486,33.7562,36300.0
2010-10-01 13:30:00,44.45,44.45,44.38,44.39,35300.0,33.7638,33.7638,33.7107,33.7182,35300.0
2010-10-01 13:35:00,44.39,44.4,44.34,44.35,92100.0,33.7182,33.7258,33.6803,33.6879,92100.0
2010-10-01 13:40:00,44.35,44.35,44.28,44.31,50500.0,33.6879,33.6879,33.6347,33.6575,50500.0
2010-10-01 13:45:00,44.3,44.36,44.26,44.36,80200.0,33.6499,33.6955,33.6195,33.6955,80200.0
2010-10-01 13:50:00,44.36,44.38,44.29,44.33,33000.0,33.6955,33.7107,33.6423,33.6727,33000.0
2010-10-01 13:55:00,44.32,44.36,44.31,44.31,35300.0,33.6651,33.6955,33.6575,33.6575,35300.0
2010-10-01 14:00:00,44.31,44.38,44.28,44.29,62300.0,33.6575,33.7107,33.6347,33.6423,62300.0
2010-10-01 14:05:00,44.29,44.33,44.28,44.29,35200.0,33.6423,33.6727,33.6347,33.6423,35200.0
2010-10-01 14:10:00,44.28,44.38,44.28,44.38,54600.0,33.6347,33.7107,33.6347,33.7107,54600.0
2010-10-01 14:15:00,44.37,44.37,44.25,44.25,111900.0,33.7031,33.7031,33.6119,33.6119,111900.0
2010-10-01 14:20:00,44.25,44.33,44.22,44.26,110300.0,33.6119,33.6727,33.5891,33.6195,110300.0
2010-10-01 14:25:00,44.26,44.36,44.25,44.32,101600.0,33.6195,33.6955,33.6119,33.6651,101600.0
2010-10-01 14:30:00,44.32,44.35,44.28,44.31,48100.0,33.6651,33.6879,33.6347,33.6575,48100.0
2010-10-01 14:35:00,44.31,44.37,44.3,44.32,31100.0,33.6575,33.7031,33.6499,33.6651,31100.0
2010-10-01 14:40:00,44.31,44.33,44.27,44.31,81600.0,33.6575,33.6727,33.6271,33.6575,81600.0
2010-10-01 14:45:00,44.31,44.33,44.29,44.29,39500.0,33.6575,33.6727,33.6423,33.6423,39500.0
2010-10-01 14:50:00,44.29,44.35,44.29,44.35,74600.0,33.6423,33.6879,33.6423,33.6879,74600.0
2010-10-01 14:55:00,44.35,44.43,44.35,44.39,71100.0,33.6879,33.7486,33.6879,33.7182,71100.0
2010-10-01 15:00:00,44.38,44.42,44.35,44.39,69000.0,33.7107,33.741,33.6879,33.7182,69000.0
2010-10-01 15:05:00,44.39,44.49,44.39,44.47,94400.0,33.7182,33.7942,33.7182,33.779,94400.0
2010-10-01 15:10:00,44.47,44.53,44.42,44.48,108600.0,33.779,33.8246,33.741,33.7866,108600.0
2010-10-01 15:15:00,44.49,44.5,44.46,44.47,61500.0,33.7942,33.8018,33.7714,33.779,61500.0
2010-10-01 15:20:00,44.47,44.52,44.46,44.52,90500.0,33.779,33.817,33.7714,33.817,90500.0
2010-10-01 15:25:00,44.52,44.52,44.41,44.42,103400.0,33.817,33.817,33.7334,33.741,103400.0
2010-10-01 15:30:00,44.42,44.43,44.4,44.42,41900.0,33.741,33.7486,33.7258,33.741,41900.0
2010-10-01 15:35:00,44.43,44.48,44.42,44.43,105000.0,33.7486,33.7866,33.741,33.7486,105000.0
2010-10-01 15:40:00,44.43,44.5,44.43,44.5,128400.0,33.7486,33.8018,33.7486,33.8018,128400.0
2010-10-01 15:45:00,44.5,44.5,44.42,44.42,221200.0,33.8018,33.8018,33.741,33.741,221200.0
2010-10-01 15:50:00,44.43,44.44,44.37,44.38,278900.0,33.7486,33.7562,33.7031,33.7107,278900.0
2010-10-01 15:55:00,44.37,44.4,44.32,44.39,284400.0,33.7031,33.7258,33.6651,33.7182,284400.0
2010-10-04 09:30:00,44.27,44.38,44.11,44.29,113400.0,33.6271,33.7107,33.5056,33.6423,113400.0
2010-10-04 09:35:00,44.3,44.46,44.22,44.36,44500.0,33.6499,33.7714,33.5891,33.6955,44500.0
2010-10-04 09:40:00,44.37,44.41,44.29,44.38,47700.0,33.7031,33.7334,33.6423,33.7107,47700.0
2010-10-04 09:45:00,44.38,44.41,44.35,44.36,66600.0,33.7107,33.7334,33.6879,33.6955,66600.0
2010-10-04 09:50:00,44.37,44.37,44.21,44.28,85600.0,33.7031,33.7031,33.5815,33.6347,85600.0
2010-10-04 09:55:00,44.28,44.32,44.27,44.3,88700.0,33.6347,33.6651,33.6271,33.6499,88700.0
2010-10-04 10:00:00,44.31,44.4,44.23,44.39,105100.0,33.6575,33.7258,33.5967,33.7182,105100.0
2010-10-04 10:05:00,44.39,44.39,44.22,44.37,313100.0,33.7182,33.7182,33.5891,33.7031,313100.0
2010-10-04 10:10:00,44.37,44.48,44.34,44.4,92400.0,33.7031,33.7866,33.6803,33.7258,92400.0
2010-10-04 10:15:00,44.4,44.58,44.4,44.5,88200.0,33.7258,33.8626,33.7258,33.8018,88200.0
2010-10-04 10:20:00,44.49,44.52,44.45,44.46,102200.0,33.7942,33.817,33.7638,33.7714,102200.0
2010-10-04 10:25:00,44.46,44.53,44.44,44.52,81600.0,33.7714,33.8246,33.7562,33.817,81600.0
2010-10-04 10:30:00,44.51,44.51,44.49,44.5,49700.0,33.8094,33.8094,33.7942,33.8018,49700.0
2010-10-04 10:35:00,44.5,44.51,44.41,44.41,76200.0,33.8018,33.8094,33.7334,33.7334,76200.0
2010-10-04 10:40:00,44.41,44.45,44.4,44.44,64300.0,33.7334,33.7638,33.7258,33.7562,64300.0
2010-10-04 10:45:00,44.44,44.45,44.36,44.36,58200.0,33.7562,33.7638,33.6955,33.6955,58200.0
2010-10-04 10:50:00,44.37,44.44,44.36,44.44,54500.0,33.7031,33.7562,33.6955,33.7562,54500.0
2010-10-04 10:55:00,44.43,44.45,44.39,44.45,26700.0,33.7486,33.7638,33.7182,33.7638,26700.0
2010-10-04 11:00:00,44.44,44.45,44.35,44.35,20900.0,33.7562,33.7638,33.6879,33.6879,20900.0
2010-10-04 11:05:00,44.35,44.35,44.28,44.32,59600.0,33.6879,33.6879,33.6347,33.6651,59600.0
2010-10-04 11:10:00,44.32,44.36,44.32,44.34,92000.0,33.6651,33.6955,33.6651,33.6803,92000.0
2010-10-04 11:15:00,44.34,44.34,44.28,44.33,83700.0,33.6803,33.6803,33.6347,33.6727,83700.0
2010-10-04 11:20:00,44.33,44.34,44.27,44.27,71500.0,33.6727,33.6803,33.6271,33.6271,71500.0
2010-10-04 11:25:00,44.27,44.3,44.24,44.24,36700.0,33.6271,33.6499,33.6043,33.6043,36700.0
2010-10-04 11:30:00,44.23,44.28,44.23,44.27,47200.0,33.5967,33.6347,33.5967,33.6271,47200.0
2010-10-04 11:35:00,44.27,44.32,44.27,44.29,49700.0,33.6271,33.6651,33.6271,33.6423,49700.0
2010-10-04 11:40:00,44.28,44.29,44.26,44.26,18600.0,33.6347,33.6423,33.6195,33.6195,18600.0
2010-10-04 11:45:00,44.26,44.28,44.25,44.26,30500.0,33.6195,33.6347,33.6119,33.6195,30500.0
2010-10-04 11:50:00,44.25,44.27,44.24,44.25,31000.0,33.6119,33.6271,33.6043,33.6119,31000.0
2010-10-04 11:55:00,44.25,44.25,44.13,44.14,42000.0,33.6119,33.6119,33.5208,33.5283,42000.0
2010-10-04 12:00:00,44.14,44.21,44.1,44.2,53000.0,33.5283,33.5815,33.498,33.5739,53000.0
2010-10-04 12:05:00,44.2,44.23,44.18,44.2,41500.0,33.5739,33.5967,33.5587,33.5739,41500.0
2010-10-04 12:10:00,44.21,44.27,44.2,44.24,93600.0,33.5815,33.6271,33.5739,33.6043,93600.0
2010-10-04 12:15:00,44.24,44.24,44.2,44.22,46100.0,33.6043,33.6043,33.5739,33.5891,46100.0
2010-10-04 12:20:00,44.22,44.26,44.2,44.2,23000.0,33.5891,33.6195,33.5739,33.5739,23000.0
2010-10-04 12:25:00,44.19,44.21,44.17,44.19,16000.0,33.5663,33.5815,33.5511,33.5663,16000.0
2010-10-04 12:30:00,44.18,44.24,44.18,44.23,30800.0,33.5587,33.6043,33.5587,33.5967,30800.0
2010-10-04 12:35:00,44.24,44.24,44.19,44.21,25400.0,33.6043,33.6043,33.5663,33.5815,25400.0
2010-10-04 12:40:00,44.21,44.21,44.13,44.14,59700.0,33.5815,33.5815,33.5208,33.5283,59700.0
2010-10-04 12:45:00,44.14,44.17,44.13,44.17,30800.0,33.5283,33.5511,33.5208,33.5511,30800.0
2010-10-04 12:50:00,44.17,44.23,44.16,44.21,16100.0,33.5511,33.5967,33.5435,33.5815,16100.0
2010-10-04 12:55:00,44.22,44.22,44.19,44.19,31900.0,33.5891,33.5891,33.5663,33.5663,31900.0
2010-10-04 13:00:00,44.19,44.2,44.17,44.2,83100.0,33.5663,33.5739,33.5511,33.5739,83100.0
2010-10-04 13:05:00,44.19,44.2,44.15,44.18,72400.0,33.5663,33.5739,33.5359,33.5587,72400.0
2010-10-04 13:10:00,44.17,44.2,44.17,44.18,24400.0,33.5511,33.5739,33.5511,33.5587,24400.0
2010-10-04 13:15:00,44.18,44.2,44.16,44.16,80200.0,33.5587,33.5739,33.5435,33.5435,80200.0
2010-10-04 13:20:00,44.16,44.17,44.13,44.14,45700.0,33.5435,33.5511,33.5208,33.5283,45700.0
2010-10-04 13:25:00,44.13,44.16,44.11,44.15,53700.0,33.5208,33.5435,33.5056,33.5359,53700.0
2010-10-04 13:30:00,44.16,44.2,44.15,44.18,48900.0,33.5435,33.5739,33.5359,33.5587,48900.0
2010-10-04 13:35:00,44.17,44.19,44.15,44.16,42500.0,33.5511,33.5663,33.5359,33.5435,42500.0
2010-10-04 13:40:00,44.16,44.2,44.16,44.2,65000.0,33.5435,33.5739,33.5435,33.5739,65000.0
2010-10-04 13:45:00,44.19,44.28,44.18,44.27,51300.0,33.5663,33.6347,33.5587,33.6271,51300.0
2010-10-04 13:50:00,44.27,44.27,44.19,44.21,25000.0,33.6271,33.6271,33.5663,33.5815,25000.0
2010-10-04 13:55:00,44.2,44.24,44.19,44.24,27600.0,33.5739,33.6043,33.5663,33.6043,27600.0
2010-10-04 14:00:00,44.24,44.24,44.21,44.22,24000.0,33.6043,33.6043,33.5815,33.5891,24000.0
2010-10-04 14:05:00,44.2,44.23,44.19,44.19,38600.0,33.5739,33.5967,33.5663,33.5663,38600.0
2010-10-04 14:10:00,44.19,44.21,44.18,44.18,41500.0,33.5663,33.5815,33.5587,33.5587,41500.0
2010-10-04 14:15:00,44.18,44.19,44.17,44.17,25600.0,33.5587,33.5663,33.5511,33.5511,25600.0
2010-10-04 14:20:00,44.17,44.2,44.15,44.18,89900.0,33.5511,33.5739,33.5359,33.5587,89900.0
2010-10-04 14:25:00,44.18,44.18,44.11,44.14,27100.0,33.5587,33.5587,33.5056,33.5283,27100.0
2010-10-04 14:30:00,44.13,44.17,44.11,44.16,34600.0,33.5208,33.5511,33.5056,33.5435,34600.0
2010-10-04 14:35:00,44.15,44.2,44.13,44.18,47500.0,33.5359,33.5739,33.5208,33.5587,47500.0
2010-10-04 14:40:00,44.18,44.18,44.1,44.11,30200.0,33.5587,33.5587,33.498,33.5056,30200.0
2010-10-04 14:45:00,44.12,44.13,44.1,44.12,19600.0,33.5132,33.5208,33.498,33.5132,19600.0
2010-10-04 14:50:00,44.12,44.17,44.12,44.16,64500.0,33.5132,33.5511,33.5132,33.5435,64500.0
2010-10-04 14:55:00,44.16,44.18,44.15,44.17,36500.0,33.5435,33.5587,33.5359,33.5511,36500.0
2010-10-04 15:00:00,44.16,44.2,44.15,44.2,101800.0,33.5435,33.5739,33.5359,33.5739,101800.0
2010-10-04 15:05:00,44.2,44.2,44.18,44.19,27300.0,33.5739,33.5739,33.5587,33.5663,27300.0
2010-10-04 15:10:00,44.2,44.26,44.18,44.19,90600.0,33.5739,33.6195,33.5587,33.5663,90600.0
2010-10-04 15:15:00,44.19,44.2,44.17,44.2,37800.0,33.5663,33.5739,33.5511,33.5739,37800.0
2010-10-04 15:20:00,44.2,44.28,44.19,44.25,62900.0,33.5739,33.6347,33.5663,33.6119,62900.0
2010-10-04 15:25:00,44.26,44.28,44.25,44.27,72800.0,33.6195,33.6347,33.6119,33.6271,72800.0
2010-10-04 15:30:00,44.28,44.33,44.24,44.25,95200.0,33.6347,33.6727,33.6043,33.6119,95200.0
2010-10-04 15:35:00,44.25,44.3,44.24,44.29,71600.0,33.6119,33.6499,33.6043,33.6423,71600.0
2010-10-04 15:40:00,44.28,44.31,44.27,44.3,98900.0,33.6347,33.6575,33.6271,33.6499,98900.0
2010-10-04 15:45:00,44.3,44.31,44.29,44.3,80900.0,33.6499,33.6575,33.6423,33.6499,80900.0
2010-10-04 15:50:00,44.3,44.35,44.3,44.35,130200.0,33.6499,33.6879,33.6499,33.6879,130200.0
2010-10-04 15:55:00,44.34,44.4,44.34,44.39,137600.0,33.6803,33.7258,33.6803,33.7182,137600.0
2010-10-05 09:30:00,44.05,44.24,44.03,44.22,1121900.0,33.46,33.6043,33.4448,33.5891,1121900.0
2010-10-05 09:35:00,44.23,44.3,44.17,44.26,251800.0,33.5967,33.6499,33.5511,33.6195,251800.0
2010-10-05 09:40:00,44.26,44.26,44.17,44.25,185100.0,33.6195,33.6195,33.5511,33.6119,185100.0
2010-10-05 09:45:00,44.25,44.34,44.23,44.33,171300.0,33.6119,33.6803,33.5967,33.6727,171300.0
2010-10-05 09:50:00,44.33,44.34,44.25,44.26,85000.0,33.6727,33.6803,33.6119,33.6195,85000.0
2010-10-05 09:55:00,44.27,44.29,44.22,44.28,137000.0,33.6271,33.6423,33.5891,33.6347,137000.0
2010-10-05 10:00:00,44.29,44.38,44.27,44.33,149200.0,33.6423,33.7107,33.6271,33.6727,149200.0
2010-10-05 10:05:00,44.31,44.48,44.28,44.47,156100.0,33.6575,33.7866,33.6347,33.779,156100.0
2010-10-05 10:10:00,44.48,44.48,44.4,44.43,180200.0,33.7866,33.7866,33.7258,33.7486,180200.0
2010-10-05 10:15:00,44.44,44.47,44.42,44.46,98700.0,33.7562,33.779,33.741,33.7714,98700.0
2010-10-05 10:20:00,44.46,44.47,44.44,44.46,103700.0,33.7714,33.779,33.7562,33.7714,103700.0
2010-10-05 10:25:00,44.47,44.6,44.47,44.6,243300.0,33.779,33.8778,33.779,33.8778,243300.0
2010-10-05 10:30:00,44.6,44.7,44.59,44.63,127200.0,33.8778,33.9537,33.8702,33.9005,127200.0
2010-10-05 10:35:00,44.64,44.84,44.63,44.77,163900.0,33.9081,34.0601,33.9005,34.0069,163900.0
2010-10-05 10:40:00,44.78,44.78,44.74,44.76,82400.0,34.0145,34.0145,33.9841,33.9993,82400.0
2010-10-05 10:45:00,44.77,44.9,44.76,44.88,131100.0,34.0069,34.1056,33.9993,34.0904,131100.0
2010-10-05 10:50:00,44.89,44.92,44.84,44.85,103000.0,34.098,34.1208,34.0601,34.0677,103000.0
2010-10-05 10:55:00,44.84,44.84,44.75,44.8,73100.0,34.0601,34.0601,33.9917,34.0297,73100.0
2010-10-05 11:00:00,44.81,44.81,44.75,44.75,55400.0,34.0373,34.0373,33.9917,33.9917,55400.0
2010-10-05 11:05:00,44.76,44.92,44.76,44.86,124200.0,33.9993,34.1208,33.9993,34.0753,124200.0
2010-10-05 11:10:00,44.86,44.94,44.83,44.94,110500.0,34.0753,34.136,34.0525,34.136,110500.0
2010-10-05 11:15:00,44.94,44.96,44.91,44.92,109800.0,34.136,34.1512,34.1132,34.1208,109800.0
2010-10-05 11:20:00,44.93,44.98,44.92,44.98,80000.0,34.1284,34.1664,34.1208,34.1664,80000.0
2010-10-05 11:25:00,44.98,44.99,44.95,44.96,156400.0,34.1664,34.174,34.1436,34.1512,156400.0
2010-10-05 11:30:00,44.97,44.97,44.92,44.92,94300.0,34.1588,34.1588,34.1208,34.1208,94300.0
2010-10-05 11:35:00,44.95,45.0,44.94,44.99,227600.0,34.1436,34.1816,34.136,34.174,227600.0
2010-10-05 11:40:00,44.99,45.08,44.95,44.96,322400.0,34.174,34.2424,34.1436,34.1512,322400.0
2010-10-05 11:45:00,44.96,44.98,44.9,44.94,85700.0,34.1512,34.1664,34.1056,34.136,85700.0
2010-10-05 11:50:00,44.95,44.99,44.94,44.97,83700.0,34.1436,34.174,34.136,34.1588,83700.0
2010-10-05 11:55:00,44.97,45.0,44.97,44.98,109500.0,34.1588,34.1816,34.1588,34.1664,109500.0
2010-10-05 12:00:00,44.98,45.05,44.97,45.03,124400.0,34.1664,34.2196,34.1588,34.2044,124400.0
2010-10-05 12:05:00,45.03,45.05,45.01,45.04,125900.0,34.2044,34.2196,34.1892,34.212,125900.0
2010-10-05 12:10:00,45.04,45.1,44.99,45.01,122200.0,34.212,34.2576,34.174,34.1892,122200.0
2010-10-05 12:15:00,45.02,45.02,44.96,45.0,122200.0,34.1968,34.1968,34.1512,34.1816,122200.0
2010-10-05 12:20:00,45.0,45.04,44.99,45.04,93100.0,34.1816,34.212,34.174,34.212,93100.0
2010-10-05 12:25:00,45.04,45.08,45.01,45.05,184300.0,34.212,34.2424,34.1892,34.2196,184300.0
2010-10-05 12:30:00,45.06,45.2,45.05,45.17,195900.0,34.2272,34.3335,34.2196,34.3107,195900.0
2010-10-05 12:35:00,45.17,45.39,45.17,45.28,330200.0,34.3107,34.4778,34.3107,34.3943,330200.0
2010-10-05 12:40:00,45.28,45.29,45.18,45.25,114500.0,34.3943,34.4019,34.3183,34.3715,114500.0
2010-10-05 12:45:00,45.24,45.25,45.18,45.19,137700.0,34.3639,34.3715,34.3183,34.3259,137700.0
2010-10-05 12:50:00,45.19,45.28,45.18,45.26,146300.0,34.3259,34.3943,34.3183,34.3791,146300.0
2010-10-05 12:55:00,45.25,45.37,45.22,45.33,262700.0,34.3715,34.4626,34.3487,34.4323,262700.0
2010-10-05 13:00:00,45.33,45.35,45.23,45.35,152000.0,34.4323,34.4475,34.3563,34.4475,152000.0
2010-10-05 13:05:00,45.35,45.4,45.25,45.26,147600.0,34.4475,34.4854,34.3715,34.3791,147600.0
2010-10-05 13:10:00,45.25,45.26,45.16,45.16,104700.0,34.3715,34.3791,34.3031,34.3031,104700.0
2010-10-05 13:15:00,45.16,45.19,45.12,45.18,86400.0,34.3031,34.3259,34.2727,34.3183,86400.0
2010-10-05 13:20:00,45.18,45.18,45.17,45.18,63600.0,34.3183,34.3183,34.3107,34.3183,63600.0
2010-10-05 13:25:00,45.17,45.23,45.17,45.2,91400.0,34.3107,34.3563,34.3107,34.3335,91400.0
2010-10-05 13:30:00,45.2,45.22,45.19,45.19,92600.0,34.3335,34.3487,34.3259,34.3259,92600.0
2010-10-05 13:35:00,45.19,45.21,45.15,45.19,80600.0,34.3259,34.3411,34.2955,34.3259,80600.0
2010-10-05 13:40:00,45.18,45.19,45.14,45.15,54600.0,34.3183,34.3259,34.2879,34.2955,54600.0
2010-10-05 13:45:00,45.15,45.16,45.12,45.12,102200.0,34.2955,34.3031,34.2727,34.2727,102200.0
2010-10-05 13:50:00,45.13,45.21,45.12,45.2,116600.0,34.2803,34.3411,34.2727,34.3335,116600.0
2010-10-05 13:55:00,45.21,45.22,45.17,45.17,69700.0,34.3411,34.3487,34.3107,34.3107,69700.0
2010-10-05 14:00:00,45.17,45.18,45.08,45.09,98000.0,34.3107,34.3183,34.2424,34.25,98000.0
2010-10-05 14:05:00,45.08,45.11,45.03,45.04,116700.0,34.2424,34.2652,34.2044,34.212,116700.0
2010-10-05 14:10:00,45.04,45.14,45.04,45.13,128300.0,34.212,34.2879,34.212,34.2803,128300.0
2010-10-05 14:15:00,45.13,45.17,45.08,45.08,69000.0,34.2803,34.3107,34.2424,34.2424,69000.0
2010-10-05 14:20:00,45.09,45.12,45.06,45.11,74600.0,34.25,34.2727,34.2272,34.2652,74600.0
2010-10-05 14:25:00,45.11,45.13,45.09,45.1,59000.0,34.2652,34.2803,34.25,34.2576,59000.0
2010-10-05 14:30:00,45.1,45.12,45.08,45.09,62800.0,34.2576,34.2727,34.2424,34.25,62800.0
2010-10-05 14:35:00,45.09,45.1,45.03,45.03,53400.0,34.25,34.2576,34.2044,34.2044,53400.0
2010-10-05 14:40:00,45.03,45.09,45.02,45.08,91100.0,34.2044,34.25,34.1968,34.2424,91100.0
2010-10-05 14:45:00,45.08,45.08,45.05,45.06,62200.0,34.2424,34.2424,34.2196,34.2272,62200.0
2010-10-05 14:50:00,45.06,45.07,44.99,44.99,70300.0,34.2272,34.2348,34.174,34.174,70300.0
2010-10-05 14:55:00,45.0,45.03,44.96,44.99,82300.0,34.1816,34.2044,34.1512,34.174,82300.0
2010-10-05 15:00:00,45.0,45.03,44.99,44.99,185400.0,34.1816,34.2044,34.174,34.174,185400.0
2010-10-05 15:05:00,44.99,45.0,44.95,44.99,141000.0,34.174,34.1816,34.1436,34.174,141000.0
2010-10-05 15:10:00,44.99,45.1,44.99,45.06,208700.0,34.174,34.2576,34.174,34.2272,208700.0
2010-10-05 15:15:00,45.06,45.07,45.03,45.03,72800.0,34.2272,34.2348,34.2044,34.2044,72800.0
2010-10-05 15:20:00,45.03,45.14,45.03,45.12,120800.0,34.2044,34.2879,34.2044,34.2727,120800.0
2010-10-05 15:25:00,45.12,45.14,45.07,45.12,167600.0,34.2727,34.2879,34.2348,34.2727,167600.0
2010-10-05 15:30:00,45.13,45.18,45.09,45.09,166900.0,34.2803,34.3183,34.25,34.25,166900.0
2010-10-05 15:35:00,45.1,45.1,45.06,45.06,106700.0,34.2576,34.2576,34.2272,34.2272,106700.0
2010-10-05 15:40:00,45.07,45.12,45.05,45.1,264700.0,34.2348,34.2727,34.2196,34.2576,264700.0
2010-10-05 15:45:00,45.11,45.25,45.09,45.18,332900.0,34.2652,34.3715,34.25,34.3183,332900.0
2010-10-05 15:50:00,45.19,45.22,45.17,45.2,175400.0,34.3259,34.3487,34.3107,34.3335,175400.0
2010-10-05 15:55:00,45.2,45.21,45.12,45.12,315400.0,34.3335,34.3411,34.2727,34.2727,315400.0
2010-10-06 09:30:00,45.02,45.2,44.99,45.15,441000.0,34.1968,34.3335,34.174,34.2955,441000.0
2010-10-06 09:35:00,45.15,45.24,45.14,45.21,107600.0,34.2955,34.3639,34.2879,34.3411,107600.0
2010-10-06 09:40:00,45.21,45.22,45.14,45.16,85900.0,34.3411,34.3487,34.2879,34.3031,85900.0
2010-10-06 09:45:00,45.16,45.18,45.13,45.18,80600.0,34.3031,34.3183,34.2803,34.3183,80600.0
2010-10-06 09:50:00,45.17,45.21,45.16,45.2,40800.0,34.3107,34.3411,34.3031,34.3335,40800.0
2010-10-06 09:55:00,45.2,45.23,45.2,45.21,88900.0,34.3335,34.3563,34.3335,34.3411,88900.0
2010-10-06 10:00:00,45.2,45.22,45.17,45.21,83600.0,34.3335,34.3487,34.3107,34.3411,83600.0
2010-10-06 10:05:00,45.21,45.23,45.2,45.21,111600.0,34.3411,34.3563,34.3335,34.3411,111600.0
2010-10-06 10:10:00,45.2,45.22,45.2,45.21,99300.0,34.3335,34.3487,34.3335,34.3411,99300.0
2010-10-06 10:15:00,45.21,45.22,45.16,45.16,118000.0,34.3411,34.3487,34.3031,34.3031,118000.0
2010-10-06 10:20:00,45.16,45.17,45.13,45.14,37600.0,34.3031,34.3107,34.2803,34.2879,37600.0
2010-10-06 10:25:00,45.15,45.15,45.06,45.06,77700.0,34.2955,34.2955,34.2272,34.2272,77700.0
2010-10-06 10:30:00,45.06,45.11,45.05,45.08,40500.0,34.2272,34.2652,34.2196,34.2424,40500.0
2010-10-06 10:35:00,45.07,45.1,45.05,45.1,52600.0,34.2348,34.2576,34.2196,34.2576,52600.0
2010-10-06 10:40:00,45.1,45.15,45.09,45.14,46600.0,34.2576,34.2955,34.25,34.2879,46600.0
2010-10-06 10:45:00,45.15,45.2,45.15,45.2,76800.0,34.2955,34.3335,34.2955,34.3335,76800.0
2010-10-06 10:50:00,45.19,45.2,45.16,45.18,65600.0,34.3259,34.3335,34.3031,34.3183,65600.0
2010-10-06 10:55:00,45.19,45.22,45.17,45.21,62300.0,34.3259,34.3487,34.3107,34.3411,62300.0
2010-10-06 11:00:00,45.21,45.28,45.2,45.21,138900.0,34.3411,34.3943,34.3335,34.3411,138900.0
2010-10-06 11:05:00,45.2,45.31,45.2,45.3,84600.0,34.3335,34.4171,34.3335,34.4095,84600.0
2010-10-06 11:10:00,45.3,45.31,45.27,45.29,89300.0,34.4095,34.4171,34.3867,34.4019,89300.0
2010-10-06 11:15:00,45.28,45.28,45.1,45.11,117900.0,34.3943,34.3943,34.2576,34.2652,117900.0
2010-10-06 11:20:00,45.12,45.14,45.1,45.14,63000.0,34.2727,34.2879,34.2576,34.2879,63000.0
2010-10-06 11:25:00,45.15,45.21,45.14,45.17,75300.0,34.2955,34.3411,34.2879,34.3107,75300.0
2010-10-06 11:30:00,45.18,45.22,45.16,45.18,161700.0,34.3183,34.3487,34.3031,34.3183,161700.0
2010-10-06 11:35:00,45.19,45.23,45.18,45.23,56700.0,34.3259,34.3563,34.3183,34.3563,56700.0
2010-10-06 11:40:00,45.23,45.25,45.22,45.23,75600.0,34.3563,34.3715,34.3487,34.3563,75600.0
2010-10-06 11:45:00,45.23,45.24,45.22,45.23,44900.0,34.3563,34.3639,34.3487,34.3563,44900.0
2010-10-06 11:50:00,45.23,45.25,45.22,45.24,60700.0,34.3563,34.3715,34.3487,34.3639,60700.0
2010-10-06 11:55:00,45.25,45.27,45.23,45.23,91300.0,34.3715,34.3867,34.3563,34.3563,91300.0
2010-10-06 12:00:00,45.23,45.25,45.22,45.24,41700.0,34.3563,34.3715,34.3487,34.3639,41700.0
2010-10-06 12:05:00,45.24,45.25,45.23,45.24,47400.0,34.3639,34.3715,34.3563,34.3639,47400.0
2010-10-06 12:10:00,45.25,45.25,45.24,45.24,7000.0,34.3715,34.3715,34.3639,34.3639,7000.0
2010-10-06 12:15:00,45.24,45.29,45.24,45.27,84200.0,34.3639,34.4019,34.3639,34.3867,84200.0
2010-10-06 12:20:00,45.26,45.29,45.25,45.26,85000.0,34.3791,34.4019,34.3715,34.3791,85000.0
2010-10-06 12:25:00,45.26,45.27,45.24,45.25,68400.0,34.3791,34.3867,34.3639,34.3715,68400.0
2010-10-06 12:30:00,45.25,45.26,45.25,45.26,19800.0,34.3715,34.3791,34.3715,34.3791,19800.0
2010-10-06 12:35:00,45.25,45.26,45.24,45.24,16300.0,34.3715,34.3791,34.3639,34.3639,16300.0
2010-10-06 12:40:00,45.25,45.28,45.24,45.27,51800.0,34.3715,34.3943,34.3639,34.3867,51800.0
2010-10-06 12:45:00,45.28,45.28,45.21,45.22,36800.0,34.3943,34.3943,34.3411,34.3487,36800.0
2010-10-06 12:50:00,45.21,45.24,45.21,45.22,36000.0,34.3411,34.3639,34.3411,34.3487,36000.0
2010-10-06 12:55:00,45.23,45.24,45.18,45.22,33100.0,34.3563,34.3639,34.3183,34.3487,33100.0
2010-10-06 13:00:00,45.22,45.25,45.22,45.24,73100.0,34.3487,34.3715,34.3487,34.3639,73100.0
2010-10-06 13:05:00,45.24,45.26,45.24,45.25,81500.0,34.3639,34.3791,34.3639,34.3715,81500.0
2010-10-06 13:10:00,45.24,45.24,45.18,45.18,37900.0,34.3639,34.3639,34.3183,34.3183,37900.0
2010-10-06 13:15:00,45.18,45.21,45.1,45.1,44200.0,34.3183,34.3411,34.2576,34.2576,44200.0
2010-10-06 13:20:00,45.1,45.11,45.08,45.09,18700.0,34.2576,34.2652,34.2424,34.25,18700.0
2010-10-06 13:25:00,45.1,45.15,45.09,45.11,62500.0,34.2576,34.2955,34.25,34.2652,62500.0
2010-10-06 13:30:00,45.12,45.18,45.11,45.17,47300.0,34.2727,34.3183,34.2652,34.3107,47300.0
2010-10-06 13:35:00,45.17,45.17,45.14,45.16,57500.0,34.3107,34.3107,34.2879,34.3031,57500.0
2010-10-06 13:40:00,45.16,45.19,45.14,45.18,32300.0,34.3031,34.3259,34.2879,34.3183,32300.0
2010-10-06 13:45:00,45.18,45.23,45.17,45.23,37100.0,34.3183,34.3563,34.3107,34.3563,37100.0
2010-10-06 13:50:00,45.22,45.23,45.15,45.22,90500.0,34.3487,34.3563,34.2955,34.3487,90500.0
2010-10-06 13:55:00,45.22,45.23,45.2,45.22,67800.0,34.3487,34.3563,34.3335,34.3487,67800.0
2010-10-06 14:00:00,45.22,45.25,45.21,45.21,46800.0,34.3487,34.3715,34.3411,34.3411,46800.0
2010-10-06 14:05:00,45.22,45.23,45.21,45.21,58200.0,34.3487,34.3563,34.3411,34.3411,58200.0
2010-10-06 14:10:00,45.21,45.28,45.18,45.27,40900.0,34.3411,34.3943,34.3183,34.3867,40900.0
2010-10-06 14:15:00,45.27,45.4,45.27,45.38,96700.0,34.3867,34.4854,34.3867,34.4702,96700.0
2010-10-06 14:20:00,45.38,45.39,45.34,45.36,130500.0,34.4702,34.4778,34.4399,34.455,130500.0
2010-10-06 14:25:00,45.37,45.38,45.36,45.36,44000.0,34.4626,34.4702,34.455,34.455,44000.0
2010-10-06 14:30:00,45.36,45.37,45.34,45.34,25200.0,34.455,34.4626,34.4399,34.4399,25200.0
2010-10-06 14:35:00,45.34,45.35,45.34,45.34,39100.0,34.4399,34.4475,34.4399,34.4399,39100.0
2010-10-06 14:40:00,45.34,45.35,45.29,45.29,154700.0,34.4399,34.4475,34.4019,34.4019,154700.0
2010-10-06 14:45:00,45.29,45.3,45.26,45.29,62600.0,34.4019,34.4095,34.3791,34.4019,62600.0
2010-10-06 14:50:00,45.28,45.29,45.26,45.26,52600.0,34.3943,34.4019,34.3791,34.3791,52600.0
2010-10-06 14:55:00,45.26,45.27,45.26,45.26,42300.0,34.3791,34.3867,34.3791,34.3791,42300.0
2010-10-06 15:00:00,45.26,45.27,45.2,45.2,50000.0,34.3791,34.3867,34.3335,34.3335,50000.0
2010-10-06 15:05:00,45.21,45.25,45.19,45.22,118200.0,34.3411,34.3715,34.3259,34.3487,118200.0
2010-10-06 15:10:00,45.23,45.29,45.22,45.29,105700.0,34.3563,34.4019,34.3487,34.4019,105700.0
2010-10-06 15:15:00,45.28,45.34,45.28,45.34,69000.0,34.3943,34.4399,34.3943,34.4399,69000.0
2010-10-06 15:20:00,45.34,45.34,45.29,45.29,376400.0,34.4399,34.4399,34.4019,34.4019,376400.0
2010-10-06 15:25:00,45.29,45.3,45.29,45.29,28000.0,34.4019,34.4095,34.4019,34.4019,28000.0
2010-10-06 15:30:00,45.29,45.3,45.13,45.14,178000.0,34.4019,34.4095,34.2803,34.2879,178000.0
2010-10-06 15:35:00,45.13,45.15,45.1,45.15,53000.0,34.2803,34.2955,34.2576,34.2955,53000.0
2010-10-06 15:40:00,45.15,45.2,45.15,45.18,160500.0,34.2955,34.3335,34.2955,34.3183,160500.0
2010-10-06 15:45:00,45.18,45.25,45.17,45.21,190000.0,34.3183,34.3715,34.3107,34.3411,190000.0
2010-10-06 15:50:00,45.22,45.22,45.2,45.21,76200.0,34.3487,34.3487,34.3335,34.3411,76200.0
2010-10-06 15:55:00,45.21,45.22,45.15,45.2,255000.0,34.3411,34.3487,34.2955,34.3335,255000.0
2010-10-07 09:30:00,45.22,45.37,45.22,45.34,141100.0,34.3487,34.4626,34.3487,34.4399,141100.0
2010-10-07 09:35:00,45.37,45.46,45.19,45.19,133800.0,34.4626,34.531,34.3259,34.3259,133800.0
2010-10-07 09:40:00,45.19,45.29,45.15,45.29,49900.0,34.3259,34.4019,34.2955,34.4019,49900.0
2010-10-07 09:45:00,45.28,45.29,45.22,45.24,85100.0,34.3943,34.4019,34.3487,34.3639,85100.0
2010-10-07 09:50:00,45.24,45.25,45.15,45.24,70400.0,34.3639,34.3715,34.2955,34.3639,70400.0
2010-10-07 09:55:00,45.24,45.29,45.21,45.24,93300.0,34.3639,34.4019,34.3411,34.3639,93300.0
2010-10-07 10:00:00,45.24,45.28,45.22,45.26,162300.0,34.3639,34.3943,34.3487,34.3791,162300.0
2010-10-07 10:05:00,45.25,45.37,45.25,45.37,60600.0,34.3715,34.4626,34.3715,34.4626,60600.0
2010-10-07 10:10:00,45.37,45.47,45.32,45.41,187700.0,34.4626,34.5386,34.4247,34.493,187700.0
2010-10-07 10:15:00,45.41,45.43,45.32,45.38,79600.0,34.493,34.5082,34.4247,34.4702,79600.0
2010-10-07 10:20:00,45.39,45.44,45.38,45.42,35800.0,34.4778,34.5158,34.4702,34.5006,35800.0
2010-10-07 10:25:00,45.42,45.43,45.35,45.38,76700.0,34.5006,34.5082,34.4475,34.4702,76700.0
2010-10-07 10:30:00,45.38,45.41,45.37,45.37,37600.0,34.4702,34.493,34.4626,34.4626,37600.0
2010-10-07 10:35:00,45.37,45.4,45.35,45.37,44400.0,34.4626,34.4854,34.4475,34.4626,44400.0
2010-10-07 10:40:00,45.37,45.39,45.35,45.38,49600.0,34.4626,34.4778,34.4475,34.4702,49600.0
2010-10-07 10:45:00,45.38,45.42,45.38,45.41,70200.0,34.4702,34.5006,34.4702,34.493,70200.0
2010-10-07 10:50:00,45.41,45.44,45.4,45.4,29800.0,34.493,34.5158,34.4854,34.4854,29800.0
2010-10-07 10:55:00,45.4,45.42,45.38,45.39,41300.0,34.4854,34.5006,34.4702,34.4778,41300.0
2010-10-07 11:00:00,45.39,45.41,45.35,45.35,68800.0,34.4778,34.493,34.4475,34.4475,68800.0
2010-10-07 11:05:00,45.35,45.37,45.35,45.36,46400.0,34.4475,34.4626,34.4475,34.455,46400.0
2010-10-07 11:10:00,45.37,45.4,45.35,45.39,42600.0,34.4626,34.4854,34.4475,34.4778,42600.0
2010-10-07 11:15:00,45.39,45.44,45.39,45.4,40500.0,34.4778,34.5158,34.4778,34.4854,40500.0
2010-10-07 11:20:00,45.4,45.45,45.4,45.44,38200.0,34.4854,34.5234,34.4854,34.5158,38200.0
2010-10-07 11:25:00,45.43,45.49,45.43,45.49,62400.0,34.5082,34.5538,34.5082,34.5538,62400.0
2010-10-07 11:30:00,45.48,45.5,45.46,45.48,59300.0,34.5462,34.5614,34.531,34.5462,59300.0
2010-10-07 11:35:00,45.49,45.49,45.44,45.44,17700.0,34.5538,34.5538,34.5158,34.5158,17700.0
2010-10-07 11:40:00,45.44,45.49,45.43,45.48,45700.0,34.5158,34.5538,34.5082,34.5462,45700.0
2010-10-07 11:45:00,45.48,45.49,45.42,45.42,41300.0,34.5462,34.5538,34.5006,34.5006,41300.0
2010-10-07 11:50:00,45.43,45.46,45.42,45.46,20600.0,34.5082,34.531,34.5006,34.531,20600.0
2010-10-07 11:55:00,45.45,45.5,45.45,45.49,48700.0,34.5234,34.5614,34.5234,34.5538,48700.0
2010-10-07 12:00:00,45.5,45.54,45.4,45.52,217800.0,34.5614,34.5918,34.4854,34.5766,217800.0
2010-10-07 12:05:00,45.53,45.54,45.5,45.54,87900.0,34.5842,34.5918,34.5614,34.5918,87900.0
2010-10-07 12:10:00,45.53,45.58,45.53,45.58,40800.0,34.5842,34.6222,34.5842,34.6222,40800.0
2010-10-07 12:15:00,45.58,45.61,45.54,45.61,193500.0,34.6222,34.6449,34.5918,34.6449,193500.0
2010-10-07 12:20:00,45.6,45.62,45.54,45.62,104300.0,34.6374,34.6525,34.5918,34.6525,104300.0
2010-10-07 12:25:00,45.63,45.68,45.61,45.65,55700.0,34.6601,34.6981,34.6449,34.6753,55700.0
2010-10-07 12:30:00,45.63,45.63,45.42,45.42,150900.0,34.6601,34.6601,34.5006,34.5006,150900.0
2010-10-07 12:35:00,45.42,45.48,45.35,45.47,77600.0,34.5006,34.5462,34.4475,34.5386,77600.0
2010-10-07 12:40:00,45.48,45.48,45.4,45.4,42000.0,34.5462,34.5462,34.4854,34.4854,42000.0
2010-10-07 12:45:00,45.4,45.41,45.37,45.37,54200.0,34.4854,34.493,34.4626,34.4626,54200.0
2010-10-07 12:50:00,45.37,45.42,45.37,45.41,70600.0,34.4626,34.5006,34.4626,34.493,70600.0
2010-10-07 12:55:00,45.42,45.49,45.41,45.46,37500.0,34.5006,34.5538,34.493,34.531,37500.0
2010-10-07 13:00:00,45.47,45.47,45.41,45.41,56500.0,34.5386,34.5386,34.493,34.493,56500.0
2010-10-07 13:05:00,45.41,45.44,45.4,45.44,42600.0,34.493,34.5158,34.4854,34.5158,42600.0
2010-10-07 13:10:00,45.43,45.47,45.38,45.39,88500.0,34.5082,34.5386,34.4702,34.4778,88500.0
2010-10-07 13:15:00,45.4,45.42,45.39,45.41,36200.0,34.4854,34.5006,34.4778,34.493,36200.0
2010-10-07 13:20:00,45.4,45.43,45.4,45.41,47100.0,34.4854,34.5082,34.4854,34.493,47100.0
2010-10-07 13:25:00,45.41,45.44,45.4,45.42,19800.0,34.493,34.5158,34.4854,34.5006,19800.0
2010-10-07 13:30:00,45.43,45.43,45.38,45.39,56800.0,34.5082,34.5082,34.4702,34.4778,56800.0
2010-10-07 13:35:00,45.4,45.42,45.36,45.42,44800.0,34.4854,34.5006,34.455,34.5006,44800.0
2010-10-07 13:40:00,45.42,45.46,45.42,45.45,13700.0,34.5006,34.531,34.5006,34.5234,13700.0
2010-10-07 13:45:00,45.46,45.46,45.41,45.43,37200.0,34.531,34.531,34.493,34.5082,37200.0
2010-10-07 13:50:00,45.44,45.48,45.44,45.47,14200.0,34.5158,34.5462,34.5158,34.5386,14200.0
2010-10-07 13:55:00,45.48,45.57,45.47,45.55,126300.0,34.5462,34.6146,34.5386,34.5994,126300.0
2010-10-07 14:00:00,45.55,45.61,45.54,45.56,52100.0,34.5994,34.6449,34.5918,34.607,52100.0
2010-10-07 14:05:00,45.56,45.56,45.47,45.56,63100.0,34.607,34.607,34.5386,34.607,63100.0
2010-10-07 14:10:00,45.56,45.65,45.55,45.62,62300.0,34.607,34.6753,34.5994,34.6525,62300.0
2010-10-07 14:15:00,45.63,45.63,45.58,45.6,67600.0,34.6601,34.6601,34.6222,34.6374,67600.0
2010-10-07 14:20:00,45.6,45.7,45.59,45.68,122400.0,34.6374,34.7133,34.6298,34.6981,122400.0
2010-10-07 14:25:00,45.67,45.74,45.64,45.65,130200.0,34.6905,34.7437,34.6677,34.6753,130200.0
2010-10-07 14:30:00,45.65,45.66,45.62,45.65,116700.0,34.6753,34.6829,34.6525,34.6753,116700.0
2010-10-07 14:35:00,45.65,45.65,45.63,45.65,41700.0,34.6753,34.6753,34.6601,34.6753,41700.0
2010-10-07 14:40:00,45.64,45.65,45.56,45.61,60800.0,34.6677,34.6753,34.607,34.6449,60800.0
2010-10-07 14:45:00,45.61,45.65,45.61,45.64,60300.0,34.6449,34.6753,34.6449,34.6677,60300.0
2010-10-07 14:50:00,45.64,45.65,45.6,45.63,31400.0,34.6677,34.6753,34.6374,34.6601,31400.0
2010-10-07 14:55:00,45.62,45.7,45.62,45.68,54000.0,34.6525,34.7133,34.6525,34.6981,54000.0
2010-10-07 15:00:00,45.69,45.73,45.67,45.7,103200.0,34.7057,34.7361,34.6905,34.7133,103200.0
2010-10-07 15:05:00,45.7,45.72,45.68,45.72,57900.0,34.7133,34.7285,34.6981,34.7285,57900.0
2010-10-07 15:10:00,45.72,45.78,45.72,45.75,148900.0,34.7285,34.7741,34.7285,34.7513,148900.0
2010-10-07 15:15:00,45.75,45.82,45.75,45.78,182900.0,34.7513,34.8045,34.7513,34.7741,182900.0
2010-10-07 15:20:00,45.79,45.81,45.77,45.8,63200.0,34.7817,34.7969,34.7665,34.7893,63200.0
2010-10-07 15:25:00,45.8,45.81,45.76,45.77,140900.0,34.7893,34.7969,34.7589,34.7665,140900.0
2010-10-07 15:30:00,45.76,45.78,45.69,45.7,153500.0,34.7589,34.7741,34.7057,34.7133,153500.0
2010-10-07 15:35:00,45.71,45.83,45.7,45.82,186500.0,34.7209,34.8121,34.7133,34.8045,186500.0
2010-10-07 15:40:00,45.82,45.89,45.82,45.86,149500.0,34.8045,34.8576,34.8045,34.8348,149500.0
2010-10-07 15:45:00,45.85,45.89,45.8,45.81,176300.0,34.8272,34.8576,34.7893,34.7969,176300.0
2010-10-07 15:50:00,45.81,45.86,45.8,45.85,167900.0,34.7969,34.8348,34.7893,34.8272,167900.0
2010-10-07 15:55:00,45.85,45.9,45.83,45.88,229300.0,34.8272,34.8652,34.8121,34.85,229300.0
2010-10-08 09:30:00,45.66,45.82,45.59,45.59,227200.0,34.6829,34.8045,34.6298,34.6298,227200.0
2010-10-08 09:35:00,45.6,45.73,45.58,45.6,50200.0,34.6374,34.7361,34.6222,34.6374,50200.0
2010-10-08 09:40:00,45.6,45.61,45.51,45.58,91300.0,34.6374,34.6449,34.569,34.6222,91300.0
2010-10-08 09:45:00,45.58,45.59,45.46,45.5,95600.0,34.6222,34.6298,34.531,34.5614,95600.0
2010-10-08 09:50:00,45.49,45.77,45.49,45.62,122200.0,34.5538,34.7665,34.5538,34.6525,122200.0
2010-10-08 09:55:00,45.61,45.63,45.53,45.54,53800.0,34.6449,34.6601,34.5842,34.5918,53800.0
2010-10-08 10:00:00,45.54,45.58,45.47,45.52,96200.0,34.5918,34.6222,34.5386,34.5766,96200.0
2010-10-08 10:05:00,45.53,45.54,45.42,45.44,79300.0,34.5842,34.5918,34.5006,34.5158,79300.0
2010-10-08 10:10:00,45.42,45.46,45.42,45.46,62600.0,34.5006,34.531,34.5006,34.531,62600.0
2010-10-08 10:15:00,45.46,45.47,45.38,45.45,47000.0,34.531,34.5386,34.4702,34.5234,47000.0
2010-10-08 10:20:00,45.45,45.46,45.32,45.33,96300.0,34.5234,34.531,34.4247,34.4323,96300.0
2010-10-08 10:25:00,45.33,45.33,45.26,45.27,34400.0,34.4323,34.4323,34.3791,34.3867,34400.0
2010-10-08 10:30:00,45.28,45.31,45.24,45.26,30400.0,34.3943,34.4171,34.3639,34.3791,30400.0
2010-10-08 10:35:00,45.26,45.26,45.21,45.21,49100.0,34.3791,34.3791,34.3411,34.3411,49100.0
2010-10-08 10:40:00,45.22,45.28,45.21,45.28,66800.0,34.3487,34.3943,34.3411,34.3943,66800.0
2010-10-08 10:45:00,45.28,45.34,45.23,45.31,77900.0,34.3943,34.4399,34.3563,34.4171,77900.0
2010-10-08 10:50:00,45.3,45.33,45.29,45.33,21600.0,34.4095,34.4323,34.4019,34.4323,21600.0
2010-10-08 10:55:00,45.32,45.38,45.31,45.36,41500.0,34.4247,34.4702,34.4171,34.455,41500.0
2010-10-08 11:00:00,45.36,45.41,45.35,45.38,49800.0,34.455,34.493,34.4475,34.4702,49800.0
2010-10-08 11:05:00,45.4,45.43,45.4,45.41,39600.0,34.4854,34.5082,34.4854,34.493,39600.0
2010-10-08 11:10:00,45.41,45.44,45.39,45.42,55800.0,34.493,34.5158,34.4778,34.5006,55800.0
2010-10-08 11:15:00,45.41,45.47,45.41,45.45,109100.0,34.493,34.5386,34.493,34.5234,109100.0
2010-10-08 11:20:00,45.45,45.51,45.45,45.5,18500.0,34.5234,34.569,34.5234,34.5614,18500.0
2010-10-08 11:25:00,45.5,45.52,45.47,45.49,17800.0,34.5614,34.5766,34.5386,34.5538,17800.0
2010-10-08 11:30:00,45.49,45.58,45.48,45.48,28000.0,34.5538,34.6222,34.5462,34.5462,28000.0
2010-10-08 11:35:00,45.49,45.52,45.48,45.5,21000.0,34.5538,34.5766,34.5462,34.5614,21000.0
2010-10-08 11:40:00,45.51,45.55,45.51,45.54,20900.0,34.569,34.5994,34.569,34.5918,20900.0
2010-10-08 11:45:00,45.53,45.53,45.47,45.5,44200.0,34.5842,34.5842,34.5386,34.5614,44200.0
2010-10-08 11:50:00,45.49,45.5,45.43,45.43,56200.0,34.5538,34.5614,34.5082,34.5082,56200.0
2010-10-08 11:55:00,45.44,45.45,45.4,45.42,32600.0,34.5158,34.5234,34.4854,34.5006,32600.0
2010-10-08 12:00:00,45.42,45.47,45.42,45.44,59000.0,34.5006,34.5386,34.5006,34.5158,59000.0
2010-10-08 12:05:00,45.44,45.45,45.37,45.38,51700.0,34.5158,34.5234,34.4626,34.4702,51700.0
2010-10-08 12:10:00,45.38,45.4,45.38,45.38,20200.0,34.4702,34.4854,34.4702,34.4702,20200.0
2010-10-08 12:15:00,45.38,45.42,45.37,45.41,25500.0,34.4702,34.5006,34.4626,34.493,25500.0
2010-10-08 12:20:00,45.41,45.42,45.36,45.39,37500.0,34.493,34.5006,34.455,34.4778,37500.0
2010-10-08 12:25:00,45.4,45.43,45.4,45.4,21700.0,34.4854,34.5082,34.4854,34.4854,21700.0
2010-10-08 12:30:00,45.41,45.44,45.41,45.43,10800.0,34.493,34.5158,34.493,34.5082,10800.0
2010-10-08 12:35:00,45.42,45.44,45.41,45.42,12700.0,34.5006,34.5158,34.493,34.5006,12700.0
2010-10-08 12:40:00,45.43,45.56,45.43,45.56,16500.0,34.5082,34.607,34.5082,34.607,16500.0
2010-10-08 12:45:00,45.56,45.57,45.47,45.47,41300.0,34.607,34.6146,34.5386,34.5386,41300.0
2010-10-08 12:50:00,45.48,45.48,45.39,45.44,81800.0,34.5462,34.5462,34.4778,34.5158,81800.0
2010-10-08 12:55:00,45.45,45.47,45.38,45.38,87600.0,34.5234,34.5386,34.4702,34.4702,87600.0
2010-10-08 13:00:00,45.39,45.4,45.35,45.39,57900.0,34.4778,34.4854,34.4475,34.4778,57900.0
2010-10-08 13:05:00,45.39,45.41,45.36,45.36,21200.0,34.4778,34.493,34.455,34.455,21200.0
2010-10-08 13:10:00,45.37,45.39,45.28,45.31,122100.0,34.4626,34.4778,34.3943,34.4171,122100.0
2010-10-08 13:15:00,45.31,45.38,45.28,45.38,54400.0,34.4171,34.4702,34.3943,34.4702,54400.0
2010-10-08 13:20:00,45.4,45.41,45.34,45.38,22000.0,34.4854,34.493,34.4399,34.4702,22000.0
2010-10-08 13:25:00,45.39,45.45,45.39,45.41,21200.0,34.4778,34.5234,34.4778,34.493,21200.0
2010-10-08 13:30:00,45.4,45.47,45.4,45.47,66300.0,34.4854,34.5386,34.4854,34.5386,66300.0
2010-10-08 13:35:00,45.46,45.47,45.42,45.43,15200.0,34.531,34.5386,34.5006,34.5082,15200.0
2010-10-08 13:40:00,45.44,45.47,45.41,45.41,16300.0,34.5158,34.5386,34.493,34.493,16300.0
2010-10-08 13:45:00,45.41,45.44,45.37,45.44,9800.0,34.493,34.5158,34.4626,34.5158,9800.0
2010-10-08 13:50:00,45.44,45.49,45.43,45.49,26800.0,34.5158,34.5538,34.5082,34.5538,26800.0
2010-10-08 13:55:00,45.48,45.5,45.47,45.49,21700.0,34.5462,34.5614,34.5386,34.5538,21700.0
2010-10-08 14:00:00,45.49,45.54,45.45,45.45,47900.0,34.5538,34.5918,34.5234,34.5234,47900.0
2010-10-08 14:05:00,45.46,45.47,45.42,45.42,20900.0,34.531,34.5386,34.5006,34.5006,20900.0
2010-10-08 14:10:00,45.42,45.47,45.42,45.45,19600.0,34.5006,34.5386,34.5006,34.5234,19600.0
2010-10-08 14:15:00,45.45,45.49,45.44,45.49,19500.0,34.5234,34.5538,34.5158,34.5538,19500.0
2010-10-08 14:20:00,45.49,45.56,45.49,45.56,23700.0,34.5538,34.607,34.5538,34.607,23700.0
2010-10-08 14:25:00,45.57,45.58,45.54,45.55,18700.0,34.6146,34.6222,34.5918,34.5994,18700.0
2010-10-08 14:30:00,45.56,45.56,45.54,45.56,24500.0,34.607,34.607,34.5918,34.607,24500.0
2010-10-08 14:35:00,45.57,45.64,45.57,45.64,24300.0,34.6146,34.6677,34.6146,34.6677,24300.0
2010-10-08 14:40:00,45.64,45.66,45.62,45.65,19700.0,34.6677,34.6829,34.6525,34.6753,19700.0
2010-10-08 14:45:00,45.65,45.65,45.58,45.6,35600.0,34.6753,34.6753,34.6222,34.6374,35600.0
2010-10-08 14:50:00,45.6,45.65,45.59,45.64,15000.0,34.6374,34.6753,34.6298,34.6677,15000.0
2010-10-08 14:55:00,45.63,45.65,45.6,45.61,35800.0,34.6601,34.6753,34.6374,34.6449,35800.0
2010-10-08 15:00:00,45.61,45.66,45.61,45.66,25600.0,34.6449,34.6829,34.6449,34.6829,25600.0
2010-10-08 15:05:00,45.66,45.66,45.61,45.65,39100.0,34.6829,34.6829,34.6449,34.6753,39100.0
2010-10-08 15:10:00,45.64,45.67,45.62,45.64,32700.0,34.6677,34.6905,34.6525,34.6677,32700.0
2010-10-08 15:15:00,45.64,45.67,45.63,45.65,20000.0,34.6677,34.6905,34.6601,34.6753,20000.0
2010-10-08 15:20:00,45.66,45.66,45.6,45.6,26900.0,34.6829,34.6829,34.6374,34.6374,26900.0
2010-10-08 15:25:00,45.6,45.63,45.55,45.63,71800.0,34.6374,34.6601,34.5994,34.6601,71800.0
2010-10-08 15:30:00,45.63,45.69,45.63,45.68,29800.0,34.6601,34.7057,34.6601,34.6981,29800.0
2010-10-08 15:35:00,45.67,45.69,45.63,45.68,56800.0,34.6905,34.7057,34.6601,34.6981,56800.0
2010-10-08 15:40:00,45.67,45.68,45.62,45.62,64900.0,34.6905,34.6981,34.6525,34.6525,64900.0
2010-10-08 15:45:00,45.62,45.67,45.6,45.65,127000.0,34.6525,34.6905,34.6374,34.6753,127000.0
2010-10-08 15:50:00,45.65,45.72,45.65,45.72,182900.0,34.6753,34.7285,34.6753,34.7285,182900.0
2010-10-08 15:55:00,45.72,45.81,45.72,45.75,576100.0,34.7285,34.7969,34.7285,34.7513,576100.0
2010-10-11 09:30:00,45.48,45.65,45.35,45.44,251700.0,34.5462,34.6753,34.4475,34.5158,251700.0
2010-10-11 09:35:00,45.43,45.58,45.41,45.53,104800.0,34.5082,34.6222,34.493,34.5842,104800.0
2010-10-11 09:40:00,45.53,45.54,45.45,45.45,45000.0,34.5842,34.5918,34.5234,34.5234,45000.0
2010-10-11 09:45:00,45.46,45.5,45.4,45.4,62300.0,34.531,34.5614,34.4854,34.4854,62300.0
2010-10-11 09:50:00,45.4,45.48,45.39,45.47,41400.0,34.4854,34.5462,34.4778,34.5386,41400.0
2010-10-11 09:55:00,45.47,45.5,45.42,45.44,26600.0,34.5386,34.5614,34.5006,34.5158,26600.0
2010-10-11 10:00:00,45.44,45.52,45.41,45.49,65500.0,34.5158,34.5766,34.493,34.5538,65500.0
2010-10-11 10:05:00,45.49,45.53,45.48,45.52,44500.0,34.5538,34.5842,34.5462,34.5766,44500.0
2010-10-11 10:10:00,45.52,45.56,45.49,45.55,45400.0,34.5766,34.607,34.5538,34.5994,45400.0
2010-10-11 10:15:00,45.56,45.56,45.52,45.56,15200.0,34.607,34.607,34.5766,34.607,15200.0
2010-10-11 10:20:00,45.56,45.63,45.55,45.59,23600.0,34.607,34.6601,34.5994,34.6298,23600.0
2010-10-11 10:25:00,45.59,45.66,45.59,45.65,28700.0,34.6298,34.6829,34.6298,34.6753,28700.0
2010-10-11 10:30:00,45.64,45.66,45.6,45.6,36600.0,34.6677,34.6829,34.6374,34.6374,36600.0
2010-10-11 10:35:00,45.6,45.62,45.55,45.58,26300.0,34.6374,34.6525,34.5994,34.6222,26300.0
2010-10-11 10:40:00,45.58,45.63,45.55,45.58,68600.0,34.6222,34.6601,34.5994,34.6222,68600.0
2010-10-11 10:45:00,45.57,45.59,45.54,45.59,32400.0,34.6146,34.6298,34.5918,34.6298,32400.0
2010-10-11 10:50:00,45.6,45.62,45.58,45.6,21100.0,34.6374,34.6525,34.6222,34.6374,21100.0
2010-10-11 10:55:00,45.59,45.64,45.59,45.63,11000.0,34.6298,34.6677,34.6298,34.6601,11000.0
2010-10-11 11:00:00,45.63,45.64,45.58,45.59,68100.0,34.6601,34.6677,34.6222,34.6298,68100.0
2010-10-11 11:05:00,45.59,45.59,45.51,45.55,77400.0,34.6298,34.6298,34.569,34.5994,77400.0
2010-10-11 11:10:00,45.56,45.57,45.56,45.56,17500.0,34.607,34.6146,34.607,34.607,17500.0
2010-10-11 11:15:00,45.57,45.58,45.5,45.5,29500.0,34.6146,34.6222,34.5614,34.5614,29500.0
2010-10-11 11:20:00,45.51,45.52,45.5,45.5,39500.0,34.569,34.5766,34.5614,34.5614,39500.0
2010-10-11 11:25:00,45.51,45.51,45.48,45.51,45200.0,34.569,34.569,34.5462,34.569,45200.0
2010-10-11 11:30:00,45.51,45.51,45.49,45.5,26300.0,34.569,34.569,34.5538,34.5614,26300.0
2010-10-11 11:35:00,45.49,45.52,45.47,45.49,44700.0,34.5538,34.5766,34.5386,34.5538,44700.0
2010-10-11 11:40:00,45.5,45.51,45.44,45.49,16400.0,34.5614,34.569,34.5158,34.5538,16400.0
2010-10-11 11:45:00,45.49,45.55,45.48,45.54,47400.0,34.5538,34.5994,34.5462,34.5918,47400.0
2010-10-11 11:50:00,45.54,45.6,45.54,45.6,17800.0,34.5918,34.6374,34.5918,34.6374,17800.0
2010-10-11 11:55:00,45.6,45.62,45.57,45.61,10200.0,34.6374,34.6525,34.6146,34.6449,10200.0
2010-10-11 12:00:00,45.6,45.61,45.59,45.6,23500.0,34.6374,34.6449,34.6298,34.6374,23500.0
2010-10-11 12:05:00,45.59,45.65,45.59,45.65,17800.0,34.6298,34.6753,34.6298,34.6753,17800.0
2010-10-11 12:10:00,45.64,45.64,45.63,45.63,15600.0,34.6677,34.6677,34.6601,34.6601,15600.0
2010-10-11 12:15:00,45.63,45.64,45.62,45.63,10300.0,34.6601,34.6677,34.6525,34.6601,10300.0
2010-10-11 12:20:00,45.64,45.64,45.56,45.62,43600.0,34.6677,34.6677,34.607,34.6525,43600.0
2010-10-11 12:25:00,45.63,45.63,45.61,45.62,12800.0,34.6601,34.6601,34.6449,34.6525,12800.0
2010-10-11 12:30:00,45.62,45.63,45.59,45.62,23000.0,34.6525,34.6601,34.6298,34.6525,23000.0
2010-10-11 12:35:00,45.63,45.64,45.59,45.63,25700.0,34.6601,34.6677,34.6298,34.6601,25700.0
2010-10-11 12:40:00,45.63,45.64,45.6,45.6,23300.0,34.6601,34.6677,34.6374,34.6374,23300.0
2010-10-11 12:45:00,45.6,45.62,45.55,45.55,32300.0,34.6374,34.6525,34.5994,34.5994,32300.0
2010-10-11 12:50:00,45.56,45.57,45.53,45.56,31300.0,34.607,34.6146,34.5842,34.607,31300.0
2010-10-11 12:55:00,45.57,45.57,45.55,45.56,22100.0,34.6146,34.6146,34.5994,34.607,22100.0
2010-10-11 13:00:00,45.56,45.6,45.54,45.55,32400.0,34.607,34.6374,34.5918,34.5994,32400.0
2010-10-11 13:05:00,45.55,45.56,45.54,45.55,14800.0,34.5994,34.607,34.5918,34.5994,14800.0
2010-10-11 13:10:00,45.55,45.61,45.54,45.61,16200.0,34.5994,34.6449,34.5918,34.6449,16200.0
2010-10-11 13:15:00,45.61,45.62,45.6,45.6,7600.0,34.6449,34.6525,34.6374,34.6374,7600.0
2010-10-11 13:20:00,45.6,45.64,45.58,45.59,18100.0,34.6374,34.6677,34.6222,34.6298,18100.0
2010-10-11 13:25:00,45.58,45.62,45.58,45.6,14800.0,34.6222,34.6525,34.6222,34.6374,14800.0
2010-10-11 13:30:00,45.6,45.61,45.59,45.6,9600.0,34.6374,34.6449,34.6298,34.6374,9600.0
2010-10-11 13:35:00,45.6,45.63,45.6,45.62,17600.0,34.6374,34.6601,34.6374,34.6525,17600.0
2010-10-11 13:40:00,45.62,45.64,45.62,45.62,8000.0,34.6525,34.6677,34.6525,34.6525,8000.0
2010-10-11 13:45:00,45.62,45.65,45.58,45.65,20200.0,34.6525,34.6753,34.6222,34.6753,20200.0
2010-10-11 13:50:00,45.65,45.65,45.63,45.63,4600.0,34.6753,34.6753,34.6601,34.6601,4600.0
2010-10-11 13:55:00,45.63,45.67,45.62,45.67,22000.0,34.6601,34.6905,34.6525,34.6905,22000.0
2010-10-11 14:00:00,45.67,45.71,45.66,45.67,25900.0,34.6905,34.7209,34.6829,34.6905,25900.0
2010-10-11 14:05:00,45.68,45.71,45.66,45.68,13400.0,34.6981,34.7209,34.6829,34.6981,13400.0
2010-10-11 14:10:00,45.68,45.69,45.66,45.69,17000.0,34.6981,34.7057,34.6829,34.7057,17000.0
2010-10-11 14:15:00,45.7,45.72,45.68,45.7,28200.0,34.7133,34.7285,34.6981,34.7133,28200.0
2010-10-11 14:20:00,45.7,45.72,45.69,45.71,17700.0,34.7133,34.7285,34.7057,34.7209,17700.0
2010-10-11 14:25:00,45.7,45.7,45.67,45.68,17600.0,34.7133,34.7133,34.6905,34.6981,17600.0
2010-10-11 14:30:00,45.68,45.71,45.64,45.66,49700.0,34.6981,34.7209,34.6677,34.6829,49700.0
2010-10-11 14:35:00,45.66,45.72,45.66,45.71,16200.0,34.6829,34.7285,34.6829,34.7209,16200.0
2010-10-11 14:40:00,45.71,45.74,45.7,45.7,20000.0,34.7209,34.7437,34.7133,34.7133,20000.0
2010-10-11 14:45:00,45.69,45.7,45.67,45.69,8100.0,34.7057,34.7133,34.6905,34.7057,8100.0
2010-10-11 14:50:00,45.69,45.72,45.65,45.72,18800.0,34.7057,34.7285,34.6753,34.7285,18800.0
2010-10-11 14:55:00,45.72,45.74,45.69,45.7,28600.0,34.7285,34.7437,34.7057,34.7133,28600.0
2010-10-11 15:00:00,45.7,45.73,45.7,45.71,18600.0,34.7133,34.7361,34.7133,34.7209,18600.0
2010-10-11 15:05:00,45.7,45.71,45.69,45.7,19800.0,34.7133,34.7209,34.7057,34.7133,19800.0
2010-10-11 15:10:00,45.69,45.7,45.67,45.67,28100.0,34.7057,34.7133,34.6905,34.6905,28100.0
2010-10-11 15:15:00,45.67,45.68,45.62,45.62,46100.0,34.6905,34.6981,34.6525,34.6525,46100.0
2010-10-11 15:20:00,45.62,45.64,45.61,45.61,26500.0,34.6525,34.6677,34.6449,34.6449,26500.0
2010-10-11 15:25:00,45.62,45.62,45.57,45.59,31500.0,34.6525,34.6525,34.6146,34.6298,31500.0
2010-10-11 15:30:00,45.59,45.6,45.56,45.56,32300.0,34.6298,34.6374,34.607,34.607,32300.0
2010-10-11 15:35:00,45.56,45.57,45.53,45.53,21900.0,34.607,34.6146,34.5842,34.5842,21900.0
2010-10-11 15:40:00,45.53,45.53,45.48,45.51,68000.0,34.5842,34.5842,34.5462,34.569,68000.0
2010-10-11 15:45:00,45.52,45.56,45.49,45.56,26800.0,34.5766,34.607,34.5538,34.607,26800.0
2010-10-11 15:50:00,45.56,45.6,45.55,45.59,67800.0,34.607,34.6374,34.5994,34.6298,67800.0
2010-10-11 15:55:00,45.58,45.58,45.56,45.56,70500.0,34.6222,34.6222,34.607,34.607,70500.0
2010-10-12 09:30:00,45.4,45.48,45.3,45.34,130000.0,34.4854,34.5462,34.4095,34.4399,130000.0
2010-10-12 09:35:00,45.35,45.41,45.31,45.37,133200.0,34.4475,34.493,34.4171,34.4626,133200.0
2010-10-12 09:40:00,45.36,45.43,45.34,45.38,28800.0,34.455,34.5082,34.4399,34.4702,28800.0
2010-10-12 09:45:00,45.38,45.39,45.25,45.3,47500.0,34.4702,34.4778,34.3715,34.4095,47500.0
2010-10-12 09:50:00,45.29,45.34,45.25,45.28,37300.0,34.4019,34.4399,34.3715,34.3943,37300.0
2010-10-12 09:55:00,45.29,45.34,45.25,45.28,56400.0,34.4019,34.4399,34.3715,34.3943,56400.0
2010-10-12 10:00:00,45.28,45.34,45.25,45.34,23800.0,34.3943,34.4399,34.3715,34.4399,23800.0
2010-10-12 10:05:00,45.35,45.37,45.32,45.34,21200.0,34.4475,34.4626,34.4247,34.4399,21200.0
2010-10-12 10:10:00,45.34,45.37,45.27,45.37,37000.0,34.4399,34.4626,34.3867,34.4626,37000.0
2010-10-12 10:15:00,45.37,45.39,45.33,45.36,40100.0,34.4626,34.4778,34.4323,34.455,40100.0
2010-10-12 10:20:00,45.35,45.39,45.33,45.33,46100.0,34.4475,34.4778,34.4323,34.4323,46100.0
2010-10-12 10:25:00,45.34,45.35,45.29,45.29,45000.0,34.4399,34.4475,34.4019,34.4019,45000.0
2010-10-12 10:30:00,45.29,45.39,45.28,45.37,45100.0,34.4019,34.4778,34.3943,34.4626,45100.0
2010-10-12 10:35:00,45.37,45.43,45.34,45.42,33600.0,34.4626,34.5082,34.4399,34.5006,33600.0
2010-10-12 10:40:00,45.43,45.46,45.42,45.43,54700.0,34.5082,34.531,34.5006,34.5082,54700.0
2010-10-12 10:45:00,45.43,45.46,45.43,45.45,34800.0,34.5082,34.531,34.5082,34.5234,34800.0
2010-10-12 10:50:00,45.46,45.46,45.39,45.44,46200.0,34.531,34.531,34.4778,34.5158,46200.0
2010-10-12 10:55:00,45.44,45.45,45.41,45.44,25400.0,34.5158,34.5234,34.493,34.5158,25400.0
2010-10-12 11:00:00,45.42,45.46,45.42,45.46,22600.0,34.5006,34.531,34.5006,34.531,22600.0
2010-10-12 11:05:00,45.46,45.48,45.45,45.47,66800.0,34.531,34.5462,34.5234,34.5386,66800.0
2010-10-12 11:10:00,45.47,45.48,45.46,45.47,25900.0,34.5386,34.5462,34.531,34.5386,25900.0
2010-10-12 11:15:00,45.47,45.48,45.47,45.48,20100.0,34.5386,34.5462,34.5386,34.5462,20100.0
2010-10-12 11:20:00,45.48,45.49,45.47,45.48,31200.0,34.5462,34.5538,34.5386,34.5462,31200.0
2010-10-12 11:25:00,45.49,45.49,45.48,45.48,11300.0,34.5538,34.5538,34.5462,34.5462,11300.0
2010-10-12 11:30:00,45.48,45.49,45.46,45.46,37100.0,34.5462,34.5538,34.531,34.531,37100.0
2010-10-12 11:35:00,45.47,45.49,45.47,45.49,15800.0,34.5386,34.5538,34.5386,34.5538,15800.0
2010-10-12 11:40:00,45.48,45.49,45.45,45.45,18900.0,34.5462,34.5538,34.5234,34.5234,18900.0
2010-10-12 11:45:00,45.46,45.46,45.44,45.46,35300.0,34.531,34.531,34.5158,34.531,35300.0
2010-10-12 11:50:00,45.47,45.49,45.45,45.49,31300.0,34.5386,34.5538,34.5234,34.5538,31300.0
2010-10-12 11:55:00,45.48,45.62,45.48,45.59,343300.0,34.5462,34.6525,34.5462,34.6298,343300.0
2010-10-12 12:00:00,45.58,45.6,45.54,45.55,34000.0,34.6222,34.6374,34.5918,34.5994,34000.0
2010-10-12 12:05:00,45.56,45.65,45.56,45.65,22200.0,34.607,34.6753,34.607,34.6753,22200.0
2010-10-12 12:10:00,45.65,45.68,45.64,45.67,33500.0,34.6753,34.6981,34.6677,34.6905,33500.0
2010-10-12 12:15:00,45.67,45.68,45.66,45.67,10000.0,34.6905,34.6981,34.6829,34.6905,10000.0
2010-10-12 12:20:00,45.67,45.69,45.62,45.67,43600.0,34.6905,34.7057,34.6525,34.6905,43600.0
2010-10-12 12:25:00,45.66,45.69,45.66,45.67,13000.0,34.6829,34.7057,34.6829,34.6905,13000.0
2010-10-12 12:30:00,45.67,45.68,45.65,45.68,20100.0,34.6905,34.6981,34.6753,34.6981,20100.0
2010-10-12 12:35:00,45.67,45.68,45.63,45.64,21100.0,34.6905,34.6981,34.6601,34.6677,21100.0
2010-10-12 12:40:00,45.64,45.69,45.64,45.69,19900.0,34.6677,34.7057,34.6677,34.7057,19900.0
2010-10-12 12:45:00,45.69,45.7,45.68,45.69,29500.0,34.7057,34.7133,34.6981,34.7057,29500.0
2010-10-12 12:50:00,45.69,45.7,45.69,45.7,10400.0,34.7057,34.7133,34.7057,34.7133,10400.0
2010-10-12 12:55:00,45.69,45.7,45.69,45.7,13400.0,34.7057,34.7133,34.7057,34.7133,13400.0
2010-10-12 13:00:00,45.7,45.72,45.66,45.68,95400.0,34.7133,34.7285,34.6829,34.6981,95400.0
2010-10-12 13:05:00,45.67,45.69,45.62,45.69,22500.0,34.6905,34.7057,34.6525,34.7057,22500.0
2010-10-12 13:10:00,45.69,45.72,45.69,45.72,28300.0,34.7057,34.7285,34.7057,34.7285,28300.0
2010-10-12 13:15:00,45.72,45.75,45.71,45.73,16600.0,34.7285,34.7513,34.7209,34.7361,16600.0
2010-10-12 13:20:00,45.74,45.74,45.72,45.74,23600.0,34.7437,34.7437,34.7285,34.7437,23600.0
2010-10-12 13:25:00,45.73,45.74,45.7,45.71,24800.0,34.7361,34.7437,34.7133,34.7209,24800.0
2010-10-12 13:30:00,45.7,45.7,45.65,45.65,14200.0,34.7133,34.7133,34.6753,34.6753,14200.0
2010-10-12 13:35:00,45.65,45.65,45.6,45.6,11800.0,34.6753,34.6753,34.6374,34.6374,11800.0
2010-10-12 13:40:00,45.6,45.61,45.59,45.6,13900.0,34.6374,34.6449,34.6298,34.6374,13900.0
2010-10-12 13:45:00,45.59,45.6,45.57,45.6,21700.0,34.6298,34.6374,34.6146,34.6374,21700.0
2010-10-12 13:50:00,45.6,45.67,45.6,45.67,8800.0,34.6374,34.6905,34.6374,34.6905,8800.0
2010-10-12 13:55:00,45.67,45.67,45.6,45.6,22900.0,34.6905,34.6905,34.6374,34.6374,22900.0
2010-10-12 14:00:00,45.62,45.62,45.53,45.58,90000.0,34.6525,34.6525,34.5842,34.6222,90000.0
2010-10-12 14:05:00,45.58,45.61,45.53,45.58,33000.0,34.6222,34.6449,34.5842,34.6222,33000.0
2010-10-12 14:10:00,45.57,45.66,45.57,45.65,70100.0,34.6146,34.6829,34.6146,34.6753,70100.0
2010-10-12 14:15:00,45.65,45.7,45.65,45.69,20100.0,34.6753,34.7133,34.6753,34.7057,20100.0
2010-10-12 14:20:00,45.7,45.7,45.63,45.64,40400.0,34.7133,34.7133,34.6601,34.6677,40400.0
2010-10-12 14:25:00,45.64,45.71,45.64,45.69,34600.0,34.6677,34.7209,34.6677,34.7057,34600.0
2010-10-12 14:30:00,45.7,45.74,45.68,45.7,102600.0,34.7133,34.7437,34.6981,34.7133,102600.0
2010-10-12 14:35:00,45.69,45.73,45.69,45.72,19500.0,34.7057,34.7361,34.7057,34.7285,19500.0
2010-10-12 14:40:00,45.72,45.79,45.72,45.79,71900.0,34.7285,34.7817,34.7285,34.7817,71900.0
2010-10-12 14:45:00,45.79,45.8,45.72,45.72,46200.0,34.7817,34.7893,34.7285,34.7285,46200.0
2010-10-12 14:50:00,45.73,45.76,45.7,45.76,37500.0,34.7361,34.7589,34.7133,34.7589,37500.0
2010-10-12 14:55:00,45.76,45.76,45.7,45.76,25700.0,34.7589,34.7589,34.7133,34.7589,25700.0
2010-10-12 15:00:00,45.75,45.75,45.66,45.66,56300.0,34.7513,34.7513,34.6829,34.6829,56300.0
2010-10-12 15:05:00,45.66,45.74,45.64,45.72,35800.0,34.6829,34.7437,34.6677,34.7285,35800.0
2010-10-12 15:10:00,45.73,45.75,45.72,45.73,19900.0,34.7361,34.7513,34.7285,34.7361,19900.0
2010-10-12 15:15:00,45.72,45.75,45.72,45.74,23300.0,34.7285,34.7513,34.7285,34.7437,23300.0
2010-10-12 15:20:00,45.73,45.82,45.73,45.81,74600.0,34.7361,34.8045,34.7361,34.7969,74600.0
2010-10-12 15:25:00,45.82,45.85,45.82,45.84,46100.0,34.8045,34.8272,34.8045,34.8197,46100.0
2010-10-12 15:30:00,45.84,45.84,45.79,45.82,54200.0,34.8197,34.8197,34.7817,34.8045,54200.0
2010-10-12 15:35:00,45.82,45.82,45.76,45.79,30300.0,34.8045,34.8045,34.7589,34.7817,30300.0
2010-10-12 15:40:00,45.78,45.79,45.73,45.75,62900.0,34.7741,34.7817,34.7361,34.7513,62900.0
2010-10-12 15:45:00,45.75,45.76,45.72,45.75,53400.0,34.7513,34.7589,34.7285,34.7513,53400.0
2010-10-12 15:50:00,45.76,45.79,45.75,45.78,76300.0,34.7589,34.7817,34.7513,34.7741,76300.0
2010-10-12 15:55:00,45.77,45.78,45.76,45.77,99200.0,34.7665,34.7741,34.7589,34.7665,99200.0
2010-10-13 09:30:00,45.46,45.5,45.26,45.37,129800.0,34.8744,34.9051,34.721,34.8054,129800.0
2010-10-13 09:35:00,45.37,45.4,45.19,45.25,82300.0,34.8054,34.8284,34.6673,34.7133,82300.0
2010-10-13 09:40:00,45.25,45.25,45.09,45.16,89200.0,34.7133,34.7133,34.5906,34.6443,89200.0
2010-10-13 09:45:00,45.17,45.25,45.17,45.23,33200.0,34.6519,34.7133,34.6519,34.698,33200.0
2010-10-13 09:50:00,45.23,45.23,45.09,45.16,67900.0,34.698,34.698,34.5906,34.6443,67900.0
2010-10-13 09:55:00,45.16,45.19,45.12,45.14,68300.0,34.6443,34.6673,34.6136,34.6289,68300.0
2010-10-13 10:00:00,45.14,45.22,45.07,45.22,55700.0,34.6289,34.6903,34.5752,34.6903,55700.0
2010-10-13 10:05:00,45.22,45.24,45.16,45.16,19700.0,34.6903,34.7056,34.6443,34.6443,19700.0
2010-10-13 10:10:00,45.16,45.16,45.07,45.09,56700.0,34.6443,34.6443,34.5752,34.5906,56700.0
2010-10-13 10:15:00,45.07,45.15,45.07,45.11,21800.0,34.5752,34.6366,34.5752,34.6059,21800.0
2010-10-13 10:20:00,45.11,45.13,45.1,45.12,28700.0,34.6059,34.6213,34.5982,34.6136,28700.0
2010-10-13 10:25:00,45.12,45.14,45.07,45.1,45000.0,34.6136,34.6289,34.5752,34.5982,45000.0
2010-10-13 10:30:00,45.1,45.13,45.07,45.13,52200.0,34.5982,34.6213,34.5752,34.6213,52200.0
2010-10-13 10:35:00,45.13,45.16,45.07,45.08,42100.0,34.6213,34.6443,34.5752,34.5829,42100.0
2010-10-13 10:40:00,45.09,45.1,44.98,45.02,73100.0,34.5906,34.5982,34.5062,34.5369,73100.0
2010-10-13 10:45:00,45.03,45.05,45.01,45.02,16100.0,34.5445,34.5599,34.5292,34.5369,16100.0
2010-10-13 10:50:00,45.03,45.08,45.03,45.04,20000.0,34.5445,34.5829,34.5445,34.5522,20000.0
2010-10-13 10:55:00,45.04,45.06,44.96,44.99,54900.0,34.5522,34.5676,34.4908,34.5139,54900.0
2010-10-13 11:00:00,44.99,45.01,44.86,44.97,299400.0,34.5139,34.5292,34.4141,34.4985,299400.0
2010-10-13 11:05:00,44.98,45.11,44.98,45.1,160700.0,34.5062,34.6059,34.5062,34.5982,160700.0
2010-10-13 11:10:00,45.1,45.17,45.1,45.17,93600.0,34.5982,34.6519,34.5982,34.6519,93600.0
2010-10-13 11:15:00,45.17,45.2,45.14,45.19,32600.0,34.6519,34.675,34.6289,34.6673,32600.0
2010-10-13 11:20:00,45.19,45.2,45.15,45.15,55000.0,34.6673,34.675,34.6366,34.6366,55000.0
2010-10-13 11:25:00,45.15,45.17,45.11,45.13,39800.0,34.6366,34.6519,34.6059,34.6213,39800.0
2010-10-13 11:30:00,45.13,45.2,45.13,45.19,36100.0,34.6213,34.675,34.6213,34.6673,36100.0
2010-10-13 11:35:00,45.2,45.2,45.14,45.14,146400.0,34.675,34.675,34.6289,34.6289,146400.0
2010-10-13 11:40:00,45.14,45.14,45.08,45.09,118400.0,34.6289,34.6289,34.5829,34.5906,118400.0
2010-10-13 11:45:00,45.09,45.15,45.09,45.15,18600.0,34.5906,34.6366,34.5906,34.6366,18600.0
2010-10-13 11:50:00,45.15,45.17,45.13,45.14,30800.0,34.6366,34.6519,34.6213,34.6289,30800.0
2010-10-13 11:55:00,45.15,45.16,45.13,45.15,28600.0,34.6366,34.6443,34.6213,34.6366,28600.0
2010-10-13 12:00:00,45.16,45.19,45.11,45.11,46400.0,34.6443,34.6673,34.6059,34.6059,46400.0
2010-10-13 12:05:00,45.11,45.14,45.1,45.12,26000.0,34.6059,34.6289,34.5982,34.6136,26000.0
2010-10-13 12:10:00,45.11,45.16,45.11,45.14,15300.0,34.6059,34.6443,34.6059,34.6289,15300.0
2010-10-13 12:15:00,45.14,45.15,45.11,45.11,24200.0,34.6289,34.6366,34.6059,34.6059,24200.0
2010-10-13 12:20:00,45.13,45.13,45.1,45.11,17300.0,34.6213,34.6213,34.5982,34.6059,17300.0
2010-10-13 12:25:00,45.11,45.18,45.11,45.14,14900.0,34.6059,34.6596,34.6059,34.6289,14900.0
2010-10-13 12:30:00,45.13,45.15,45.13,45.14,29100.0,34.6213,34.6366,34.6213,34.6289,29100.0
2010-10-13 12:35:00,45.14,45.15,45.11,45.12,34400.0,34.6289,34.6366,34.6059,34.6136,34400.0
2010-10-13 12:40:00,45.12,45.13,45.1,45.11,288900.0,34.6136,34.6213,34.5982,34.6059,288900.0
2010-10-13 12:45:00,45.12,45.12,45.1,45.12,20600.0,34.6136,34.6136,34.5982,34.6136,20600.0
2010-10-13 12:50:00,45.12,45.19,45.12,45.15,40300.0,34.6136,34.6673,34.6136,34.6366,40300.0
2010-10-13 12:55:00,45.16,45.16,45.12,45.12,22200.0,34.6443,34.6443,34.6136,34.6136,22200.0
2010-10-13 13:00:00,45.12,45.16,45.12,45.16,12000.0,34.6136,34.6443,34.6136,34.6443,12000.0
2010-10-13 13:05:00,45.16,45.22,45.16,45.22,38300.0,34.6443,34.6903,34.6443,34.6903,38300.0
2010-10-13 13:10:00,45.22,45.24,45.22,45.24,28500.0,34.6903,34.7056,34.6903,34.7056,28500.0
2010-10-13 13:15:00,45.24,45.24,45.17,45.17,80900.0,34.7056,34.7056,34.6519,34.6519,80900.0
2010-10-13 13:20:00,45.16,45.2,45.15,45.2,34700.0,34.6443,34.675,34.6366,34.675,34700.0
2010-10-13 13:25:00,45.2,45.21,45.19,45.21,28300.0,34.675,34.6826,34.6673,34.6826,28300.0
2010-10-13 13:30:00,45.22,45.24,45.21,45.24,20700.0,34.6903,34.7056,34.6826,34.7056,20700.0
2010-10-13 13:35:00,45.24,45.24,45.2,45.22,32400.0,34.7056,34.7056,34.675,34.6903,32400.0
2010-10-13 13:40:00,45.23,45.24,45.18,45.21,29800.0,34.698,34.7056,34.6596,34.6826,29800.0
2010-10-13 13:45:00,45.21,45.23,45.18,45.21,13800.0,34.6826,34.698,34.6596,34.6826,13800.0
2010-10-13 13:50:00,45.22,45.24,45.21,45.24,12800.0,34.6903,34.7056,34.6826,34.7056,12800.0
2010-10-13 13:55:00,45.23,45.24,45.19,45.22,12100.0,34.698,34.7056,34.6673,34.6903,12100.0
2010-10-13 14:00:00,45.23,45.24,45.2,45.23,33300.0,34.698,34.7056,34.675,34.698,33300.0
2010-10-13 14:05:00,45.23,45.24,45.22,45.24,14100.0,34.698,34.7056,34.6903,34.7056,14100.0
2010-10-13 14:10:00,45.24,45.28,45.24,45.26,35900.0,34.7056,34.7363,34.7056,34.721,35900.0
2010-10-13 14:15:00,45.28,45.28,45.24,45.28,123200.0,34.7363,34.7363,34.7056,34.7363,123200.0
2010-10-13 14:20:00,45.29,45.31,45.26,45.27,19400.0,34.744,34.7593,34.721,34.7287,19400.0
2010-10-13 14:25:00,45.28,45.29,45.24,45.28,18100.0,34.7363,34.744,34.7056,34.7363,18100.0
2010-10-13 14:30:00,45.28,45.33,45.28,45.33,24200.0,34.7363,34.7747,34.7363,34.7747,24200.0
2010-10-13 14:35:00,45.33,45.35,45.26,45.26,50000.0,34.7747,34.79,34.721,34.721,50000.0
2010-10-13 14:40:00,45.26,45.3,45.23,45.27,32800.0,34.721,34.7517,34.698,34.7287,32800.0
2010-10-13 14:45:00,45.27,45.29,45.26,45.27,11300.0,34.7287,34.744,34.721,34.7287,11300.0
2010-10-13 14:50:00,45.27,45.3,45.27,45.3,312100.0,34.7287,34.7517,34.7287,34.7517,312100.0
2010-10-13 14:55:00,45.3,45.34,45.3,45.32,23000.0,34.7517,34.7824,34.7517,34.767,23000.0
2010-10-13 15:00:00,45.33,45.33,45.26,45.29,29700.0,34.7747,34.7747,34.721,34.744,29700.0
2010-10-13 15:05:00,45.3,45.33,45.28,45.29,38000.0,34.7517,34.7747,34.7363,34.744,38000.0
2010-10-13 15:10:00,45.3,45.31,45.28,45.3,41500.0,34.7517,34.7593,34.7363,34.7517,41500.0
2010-10-13 15:15:00,45.29,45.31,45.27,45.29,47300.0,34.744,34.7593,34.7287,34.744,47300.0
2010-10-13 15:20:00,45.3,45.32,45.29,45.3,87100.0,34.7517,34.767,34.744,34.7517,87100.0
2010-10-13 15:25:00,45.3,45.31,45.22,45.22,41700.0,34.7517,34.7593,34.6903,34.6903,41700.0
2010-10-13 15:30:00,45.22,45.28,45.22,45.25,51200.0,34.6903,34.7363,34.6903,34.7133,51200.0
2010-10-13 15:35:00,45.26,45.3,45.25,45.27,84400.0,34.721,34.7517,34.7133,34.7287,84400.0
2010-10-13 15:40:00,45.27,45.32,45.25,45.29,78800.0,34.7287,34.767,34.7133,34.744,78800.0
2010-10-13 15:45:00,45.28,45.28,45.2,45.2,70400.0,34.7363,34.7363,34.675,34.675,70400.0
2010-10-13 15:50:00,45.2,45.26,45.2,45.22,167800.0,34.675,34.721,34.675,34.6903,167800.0
2010-10-13 15:55:00,45.22,45.28,45.2,45.25,204300.0,34.6903,34.7363,34.675,34.7133,204300.0
2010-10-14 09:30:00,45.11,45.26,45.06,45.24,101200.0,34.6059,34.721,34.5676,34.7056,101200.0
2010-10-14 09:35:00,45.24,45.28,45.2,45.28,53100.0,34.7056,34.7363,34.675,34.7363,53100.0
2010-10-14 09:40:00,45.27,45.39,45.25,45.38,109800.0,34.7287,34.8207,34.7133,34.813,109800.0
2010-10-14 09:45:00,45.37,45.43,45.35,45.37,81300.0,34.8054,34.8514,34.79,34.8054,81300.0
2010-10-14 09:50:00,45.37,45.37,45.32,45.36,59100.0,34.8054,34.8054,34.767,34.7977,59100.0
2010-10-14 09:55:00,45.36,45.36,45.27,45.28,39100.0,34.7977,34.7977,34.7287,34.7363,39100.0
2010-10-14 10:00:00,45.28,45.38,45.28,45.36,37500.0,34.7363,34.813,34.7363,34.7977,37500.0
2010-10-14 10:05:00,45.36,45.43,45.36,45.4,31500.0,34.7977,34.8514,34.7977,34.8284,31500.0
2010-10-14 10:10:00,45.4,45.41,45.35,45.36,28100.0,34.8284,34.8361,34.79,34.7977,28100.0
2010-10-14 10:15:00,45.35,45.45,45.35,45.43,31600.0,34.79,34.8667,34.79,34.8514,31600.0
2010-10-14 10:20:00,45.43,45.48,45.4,45.47,29100.0,34.8514,34.8898,34.8284,34.8821,29100.0
2010-10-14 10:25:00,45.48,45.48,45.42,45.47,25100.0,34.8898,34.8898,34.8437,34.8821,25100.0
2010-10-14 10:30:00,45.46,45.47,45.41,45.45,27100.0,34.8744,34.8821,34.8361,34.8667,27100.0
2010-10-14 10:35:00,45.44,45.48,45.44,45.47,20800.0,34.8591,34.8898,34.8591,34.8821,20800.0
2010-10-14 10:40:00,45.47,45.47,45.41,45.44,39300.0,34.8821,34.8821,34.8361,34.8591,39300.0
2010-10-14 10:45:00,45.45,45.48,45.43,45.47,19500.0,34.8667,34.8898,34.8514,34.8821,19500.0
2010-10-14 10:50:00,45.46,45.48,45.44,45.46,39500.0,34.8744,34.8898,34.8591,34.8744,39500.0
2010-10-14 10:55:00,45.46,45.47,45.44,45.47,11300.0,34.8744,34.8821,34.8591,34.8821,11300.0
2010-10-14 11:00:00,45.47,45.48,45.44,45.47,31900.0,34.8821,34.8898,34.8591,34.8821,31900.0
2010-10-14 11:05:00,45.47,45.49,45.45,45.48,15400.0,34.8821,34.8974,34.8667,34.8898,15400.0
2010-10-14 11:10:00,45.47,45.52,45.47,45.51,200100.0,34.8821,34.9204,34.8821,34.9128,200100.0
2010-10-14 11:15:00,45.51,45.52,45.49,45.5,88000.0,34.9128,34.9204,34.8974,34.9051,88000.0
2010-10-14 11:20:00,45.5,45.54,45.46,45.46,49600.0,34.9051,34.9358,34.8744,34.8744,49600.0
2010-10-14 11:25:00,45.46,45.53,45.4,45.5,72900.0,34.8744,34.9281,34.8284,34.9051,72900.0
2010-10-14 11:30:00,45.52,45.54,45.49,45.54,32700.0,34.9204,34.9358,34.8974,34.9358,32700.0
2010-10-14 11:35:00,45.55,45.55,45.5,45.51,21300.0,34.9435,34.9435,34.9051,34.9128,21300.0
2010-10-14 11:40:00,45.5,45.51,45.49,45.49,32600.0,34.9051,34.9128,34.8974,34.8974,32600.0
2010-10-14 11:45:00,45.49,45.53,45.48,45.52,52900.0,34.8974,34.9281,34.8898,34.9204,52900.0
2010-10-14 11:50:00,45.51,45.54,45.47,45.52,59900.0,34.9128,34.9358,34.8821,34.9204,59900.0
2010-10-14 11:55:00,45.53,45.53,45.46,45.53,23200.0,34.9281,34.9281,34.8744,34.9281,23200.0
2010-10-14 12:00:00,45.53,45.55,45.51,45.51,9300.0,34.9281,34.9435,34.9128,34.9128,9300.0
2010-10-14 12:05:00,45.51,45.52,45.47,45.5,27000.0,34.9128,34.9204,34.8821,34.9051,27000.0
2010-10-14 12:10:00,45.51,45.51,45.49,45.49,25200.0,34.9128,34.9128,34.8974,34.8974,25200.0
2010-10-14 12:15:00,45.49,45.52,45.48,45.51,84700.0,34.8974,34.9204,34.8898,34.9128,84700.0
2010-10-14 12:20:00,45.51,45.52,45.49,45.52,22000.0,34.9128,34.9204,34.8974,34.9204,22000.0
2010-10-14 12:25:00,45.51,45.52,45.49,45.51,45500.0,34.9128,34.9204,34.8974,34.9128,45500.0
2010-10-14 12:30:00,45.51,45.53,45.48,45.53,21000.0,34.9128,34.9281,34.8898,34.9281,21000.0
2010-10-14 12:35:00,45.53,45.55,45.52,45.54,14200.0,34.9281,34.9435,34.9204,34.9358,14200.0
2010-10-14 12:40:00,45.54,45.54,45.48,45.51,52800.0,34.9358,34.9358,34.8898,34.9128,52800.0
2010-10-14 12:45:00,45.5,45.54,45.5,45.53,14300.0,34.9051,34.9358,34.9051,34.9281,14300.0
2010-10-14 12:50:00,45.52,45.57,45.52,45.56,13600.0,34.9204,34.9588,34.9204,34.9511,13600.0
2010-10-14 12:55:00,45.56,45.59,45.55,45.57,14700.0,34.9511,34.9741,34.9435,34.9588,14700.0
2010-10-14 13:00:00,45.57,45.57,45.49,45.52,17100.0,34.9588,34.9588,34.8974,34.9204,17100.0
2010-10-14 13:05:00,45.53,45.54,45.42,45.48,33200.0,34.9281,34.9358,34.8437,34.8898,33200.0
2010-10-14 13:10:00,45.49,45.51,45.48,45.5,17600.0,34.8974,34.9128,34.8898,34.9051,17600.0
2010-10-14 13:15:00,45.5,45.52,45.48,45.51,26100.0,34.9051,34.9204,34.8898,34.9128,26100.0
2010-10-14 13:20:00,45.52,45.52,45.48,45.51,23800.0,34.9204,34.9204,34.8898,34.9128,23800.0
2010-10-14 13:25:00,45.51,45.52,45.5,45.5,6100.0,34.9128,34.9204,34.9051,34.9051,6100.0
2010-10-14 13:30:00,45.51,45.53,45.49,45.53,19100.0,34.9128,34.9281,34.8974,34.9281,19100.0
2010-10-14 13:35:00,45.53,45.53,45.5,45.53,35700.0,34.9281,34.9281,34.9051,34.9281,35700.0
2010-10-14 13:40:00,45.53,45.53,45.5,45.52,26300.0,34.9281,34.9281,34.9051,34.9204,26300.0
2010-10-14 13:45:00,45.52,45.54,45.51,45.51,16600.0,34.9204,34.9358,34.9128,34.9128,16600.0
2010-10-14 13:50:00,45.51,45.51,45.47,45.49,48200.0,34.9128,34.9128,34.8821,34.8974,48200.0
2010-10-14 13:55:00,45.49,45.5,45.48,45.5,12300.0,34.8974,34.9051,34.8898,34.9051,12300.0
2010-10-14 14:00:00,45.5,45.51,45.47,45.51,19000.0,34.9051,34.9128,34.8821,34.9128,19000.0
2010-10-14 14:05:00,45.52,45.52,45.48,45.52,22300.0,34.9204,34.9204,34.8898,34.9204,22300.0
2010-10-14 14:10:00,45.51,45.54,45.49,45.54,20700.0,34.9128,34.9358,34.8974,34.9358,20700.0
2010-10-14 14:15:00,45.55,45.55,45.48,45.49,82900.0,34.9435,34.9435,34.8898,34.8974,82900.0
2010-10-14 14:20:00,45.48,45.5,45.43,45.45,19400.0,34.8898,34.9051,34.8514,34.8667,19400.0
2010-10-14 14:25:00,45.45,45.47,45.4,45.42,24100.0,34.8667,34.8821,34.8284,34.8437,24100.0
2010-10-14 14:30:00,45.42,45.42,45.33,45.35,54200.0,34.8437,34.8437,34.7747,34.79,54200.0
2010-10-14 14:35:00,45.34,45.39,45.32,45.32,89300.0,34.7824,34.8207,34.767,34.767,89300.0
2010-10-14 14:40:00,45.32,45.39,45.32,45.38,27400.0,34.767,34.8207,34.767,34.813,27400.0
2010-10-14 14:45:00,45.38,45.38,45.34,45.35,33700.0,34.813,34.813,34.7824,34.79,33700.0
2010-10-14 14:50:00,45.35,45.36,45.34,45.36,30700.0,34.79,34.7977,34.7824,34.7977,30700.0
2010-10-14 14:55:00,45.36,45.36,45.34,45.36,73200.0,34.7977,34.7977,34.7824,34.7977,73200.0
2010-10-14 15:00:00,45.35,45.38,45.34,45.34,86900.0,34.79,34.813,34.7824,34.7824,86900.0
2010-10-14 15:05:00,45.34,45.4,45.33,45.4,80200.0,34.7824,34.8284,34.7747,34.8284,80200.0
2010-10-14 15:10:00,45.39,45.43,45.38,45.42,22800.0,34.8207,34.8514,34.813,34.8437,22800.0
2010-10-14 15:15:00,45.42,45.47,45.42,45.45,23200.0,34.8437,34.8821,34.8437,34.8667,23200.0
2010-10-14 15:20:00,45.44,45.49,45.44,45.48,87900.0,34.8591,34.8974,34.8591,34.8898,87900.0
2010-10-14 15:25:00,45.48,45.48,45.45,45.47,47000.0,34.8898,34.8898,34.8667,34.8821,47000.0
2010-10-14 15:30:00,45.47,45.47,45.4,45.44,106700.0,34.8821,34.8821,34.8284,34.8591,106700.0
2010-10-14 15:35:00,45.45,45.49,45.44,45.47,66700.0,34.8667,34.8974,34.8591,34.8821,66700.0
2010-10-14 15:40:00,45.45,45.46,45.42,45.45,74800.0,34.8667,34.8744,34.8437,34.8667,74800.0
2010-10-14 15:45:00,45.44,45.46,45.4,45.4,124700.0,34.8591,34.8744,34.8284,34.8284,124700.0
2010-10-14 15:50:00,45.41,45.45,45.4,45.42,115100.0,34.8361,34.8667,34.8284,34.8437,115100.0
2010-10-14 15:55:00,45.42,45.45,45.41,45.44,105900.0,34.8437,34.8667,34.8361,34.8591,105900.0
2010-10-15 09:30:00,45.36,45.43,45.21,45.41,201800.0,34.7977,34.8514,34.6826,34.8361,201800.0
2010-10-15 09:35:00,45.4,45.48,45.35,45.47,74500.0,34.8284,34.8898,34.79,34.8821,74500.0
2010-10-15 09:40:00,45.46,45.47,45.39,45.46,22500.0,34.8744,34.8821,34.8207,34.8744,22500.0
2010-10-15 09:45:00,45.44,45.47,45.37,45.38,29400.0,34.8591,34.8821,34.8054,34.813,29400.0
2010-10-15 09:50:00,45.38,45.44,45.34,45.36,31300.0,34.813,34.8591,34.7824,34.7977,31300.0
2010-10-15 09:55:00,45.35,45.49,45.32,45.42,57600.0,34.79,34.8974,34.767,34.8437,57600.0
2010-10-15 10:00:00,45.42,45.48,45.31,45.36,41700.0,34.8437,34.8898,34.7593,34.7977,41700.0
2010-10-15 10:05:00,45.35,45.43,45.32,45.43,24500.0,34.79,34.8514,34.767,34.8514,24500.0
2010-10-15 10:10:00,45.42,45.45,45.38,45.41,28100.0,34.8437,34.8667,34.813,34.8361,28100.0
2010-10-15 10:15:00,45.42,45.42,45.32,45.37,32400.0,34.8437,34.8437,34.767,34.8054,32400.0
2010-10-15 10:20:00,45.36,45.39,45.21,45.3,47400.0,34.7977,34.8207,34.6826,34.7517,47400.0
2010-10-15 10:25:00,45.29,45.3,45.23,45.3,30000.0,34.744,34.7517,34.698,34.7517,30000.0
2010-10-15 10:30:00,45.29,45.3,45.24,45.29,35100.0,34.744,34.7517,34.7056,34.744,35100.0
2010-10-15 10:35:00,45.29,45.37,45.28,45.37,36600.0,34.744,34.8054,34.7363,34.8054,36600.0
2010-10-15 10:40:00,45.36,45.37,45.32,45.36,18300.0,34.7977,34.8054,34.767,34.7977,18300.0
2010-10-15 10:45:00,45.37,45.39,45.31,45.31,22500.0,34.8054,34.8207,34.7593,34.7593,22500.0
2010-10-15 10:50:00,45.31,45.4,45.29,45.39,24300.0,34.7593,34.8284,34.744,34.8207,24300.0
2010-10-15 10:55:00,45.39,45.43,45.32,45.35,43500.0,34.8207,34.8514,34.767,34.79,43500.0
2010-10-15 11:00:00,45.35,45.4,45.33,45.34,26800.0,34.79,34.8284,34.7747,34.7824,26800.0
2010-10-15 11:05:00,45.35,45.47,45.35,45.46,24100.0,34.79,34.8821,34.79,34.8744,24100.0
2010-10-15 11:10:00,45.45,45.49,45.44,45.48,68100.0,34.8667,34.8974,34.8591,34.8898,68100.0
2010-10-15 11:15:00,45.47,45.51,45.45,45.45,29500.0,34.8821,34.9128,34.8667,34.8667,29500.0
2010-10-15 11:20:00,45.46,45.5,45.44,45.45,30500.0,34.8744,34.9051,34.8591,34.8667,30500.0
2010-10-15 11:25:00,45.45,45.5,45.45,45.46,23900.0,34.8667,34.9051,34.8667,34.8744,23900.0
2010-10-15 11:30:00,45.47,45.51,45.46,45.48,26900.0,34.8821,34.9128,34.8744,34.8898,26900.0
2010-10-15 11:35:00,45.49,45.51,45.46,45.47,20400.0,34.8974,34.9128,34.8744,34.8821,20400.0
2010-10-15 11:40:00,45.47,45.49,45.45,45.46,8500.0,34.8821,34.8974,34.8667,34.8744,8500.0
2010-10-15 11:45:00,45.45,45.48,45.42,45.42,14900.0,34.8667,34.8898,34.8437,34.8437,14900.0
2010-10-15 11:50:00,45.42,45.45,45.4,45.45,14800.0,34.8437,34.8667,34.8284,34.8667,14800.0
2010-10-15 11:55:00,45.45,45.45,45.37,45.4,19000.0,34.8667,34.8667,34.8054,34.8284,19000.0
2010-10-15 12:00:00,45.39,45.42,45.37,45.38,15200.0,34.8207,34.8437,34.8054,34.813,15200.0
2010-10-15 12:05:00,45.37,45.41,45.36,45.41,15400.0,34.8054,34.8361,34.7977,34.8361,15400.0
2010-10-15 12:10:00,45.4,45.4,45.34,45.35,26500.0,34.8284,34.8284,34.7824,34.79,26500.0
2010-10-15 12:15:00,45.34,45.39,45.33,45.37,17400.0,34.7824,34.8207,34.7747,34.8054,17400.0
2010-10-15 12:20:00,45.37,45.39,45.37,45.39,10600.0,34.8054,34.8207,34.8054,34.8207,10600.0
2010-10-15 12:25:00,45.39,45.4,45.32,45.33,36900.0,34.8207,34.8284,34.767,34.7747,36900.0
2010-10-15 12:30:00,45.34,45.44,45.33,45.43,37000.0,34.7824,34.8591,34.7747,34.8514,37000.0
2010-10-15 12:35:00,45.43,45.49,45.4,45.49,25200.0,34.8514,34.8974,34.8284,34.8974,25200.0
2010-10-15 12:40:00,45.48,45.49,45.47,45.49,9500.0,34.8898,34.8974,34.8821,34.8974,9500.0
2010-10-15 12:45:00,45.48,45.49,45.45,45.49,20200.0,34.8898,34.8974,34.8667,34.8974,20200.0
2010-10-15 12:50:00,45.48,45.5,45.45,45.47,35400.0,34.8898,34.9051,34.8667,34.8821,35400.0
2010-10-15 12:55:00,45.47,45.47,45.42,45.42,89000.0,34.8821,34.8821,34.8437,34.8437,89000.0
2010-10-15 13:00:00,45.42,45.42,45.38,45.38,38500.0,34.8437,34.8437,34.813,34.813,38500.0
2010-10-15 13:05:00,45.37,45.39,45.36,45.39,16000.0,34.8054,34.8207,34.7977,34.8207,16000.0
2010-10-15 13:10:00,45.39,45.39,45.31,45.33,39700.0,34.8207,34.8207,34.7593,34.7747,39700.0
2010-10-15 13:15:00,45.33,45.34,45.31,45.31,19000.0,34.7747,34.7824,34.7593,34.7593,19000.0
2010-10-15 13:20:00,45.31,45.33,45.28,45.29,54900.0,34.7593,34.7747,34.7363,34.744,54900.0
2010-10-15 13:25:00,45.28,45.31,45.27,45.31,16200.0,34.7363,34.7593,34.7287,34.7593,16200.0
2010-10-15 13:30:00,45.31,45.36,45.31,45.35,16200.0,34.7593,34.7977,34.7593,34.79,16200.0
2010-10-15 13:35:00,45.35,45.35,45.31,45.31,22700.0,34.79,34.79,34.7593,34.7593,22700.0
2010-10-15 13:40:00,45.31,45.32,45.28,45.28,18300.0,34.7593,34.767,34.7363,34.7363,18300.0
2010-10-15 13:45:00,45.28,45.28,45.22,45.22,85200.0,34.7363,34.7363,34.6903,34.6903,85200.0
2010-10-15 13:50:00,45.22,45.24,45.17,45.17,61400.0,34.6903,34.7056,34.6519,34.6519,61400.0
2010-10-15 13:55:00,45.18,45.25,45.17,45.24,20400.0,34.6596,34.7133,34.6519,34.7056,20400.0
2010-10-15 14:00:00,45.25,45.25,45.17,45.22,22300.0,34.7133,34.7133,34.6519,34.6903,22300.0
2010-10-15 14:05:00,45.22,45.27,45.21,45.24,23900.0,34.6903,34.7287,34.6826,34.7056,23900.0
2010-10-15 14:10:00,45.25,45.25,45.21,45.22,38800.0,34.7133,34.7133,34.6826,34.6903,38800.0
2010-10-15 14:15:00,45.23,45.24,45.22,45.23,35500.0,34.698,34.7056,34.6903,34.698,35500.0
2010-10-15 14:20:00,45.24,45.25,45.17,45.19,51100.0,34.7056,34.7133,34.6519,34.6673,51100.0
2010-10-15 14:25:00,45.19,45.25,45.18,45.24,10700.0,34.6673,34.7133,34.6596,34.7056,10700.0
2010-10-15 14:30:00,45.24,45.26,45.21,45.26,37800.0,34.7056,34.721,34.6826,34.721,37800.0
2010-10-15 14:35:00,45.26,45.3,45.23,45.28,38700.0,34.721,34.7517,34.698,34.7363,38700.0
2010-10-15 14:40:00,45.28,45.29,45.24,45.28,24600.0,34.7363,34.744,34.7056,34.7363,24600.0
2010-10-15 14:45:00,45.3,45.32,45.29,45.31,19800.0,34.7517,34.767,34.744,34.7593,19800.0
2010-10-15 14:50:00,45.3,45.34,45.28,45.31,29800.0,34.7517,34.7824,34.7363,34.7593,29800.0
2010-10-15 14:55:00,45.32,45.32,45.27,45.29,38900.0,34.767,34.767,34.7287,34.744,38900.0
2010-10-15 15:00:00,45.3,45.31,45.28,45.3,35700.0,34.7517,34.7593,34.7363,34.7517,35700.0
2010-10-15 15:05:00,45.31,45.31,45.26,45.28,34200.0,34.7593,34.7593,34.721,34.7363,34200.0
2010-10-15 15:10:00,45.29,45.29,45.23,45.28,33200.0,34.744,34.744,34.698,34.7363,33200.0
2010-10-15 15:15:00,45.28,45.3,45.26,45.28,38700.0,34.7363,34.7517,34.721,34.7363,38700.0
2010-10-15 15:20:00,45.28,45.31,45.27,45.31,40700.0,34.7363,34.7593,34.7287,34.7593,40700.0
2010-10-15 15:25:00,45.32,45.37,45.31,45.32,45200.0,34.767,34.8054,34.7593,34.767,45200.0
2010-10-15 15:30:00,45.31,45.33,45.27,45.3,81000.0,34.7593,34.7747,34.7287,34.7517,81000.0
2010-10-15 15:35:00,45.3,45.37,45.29,45.34,52800.0,34.7517,34.8054,34.744,34.7824,52800.0
2010-10-15 15:40:00,45.34,45.36,45.32,45.32,36700.0,34.7824,34.7977,34.767,34.767,36700.0
2010-10-15 15:45:00,45.33,45.35,45.31,45.34,52600.0,34.7747,34.79,34.7593,34.7824,52600.0
2010-10-15 15:50:00,45.33,45.35,45.31,45.31,92200.0,34.7747,34.79,34.7593,34.7593,92200.0
2010-10-15 15:55:00,45.32,45.33,45.28,45.32,138100.0,34.767,34.7747,34.7363,34.767,138100.0
2010-10-18 09:30:00,45.13,45.25,45.03,45.24,146800.0,34.6213,34.7133,34.5445,34.7056,146800.0
2010-10-18 09:35:00,45.23,45.27,45.11,45.22,58200.0,34.698,34.7287,34.6059,34.6903,58200.0
2010-10-18 09:40:00,45.22,45.28,45.19,45.23,54900.0,34.6903,34.7363,34.6673,34.698,54900.0
2010-10-18 09:45:00,45.23,45.28,45.22,45.26,35400.0,34.698,34.7363,34.6903,34.721,35400.0
2010-10-18 09:50:00,45.26,45.28,45.22,45.24,28800.0,34.721,34.7363,34.6903,34.7056,28800.0
2010-10-18 09:55:00,45.24,45.29,45.21,45.26,40900.0,34.7056,34.744,34.6826,34.721,40900.0
2010-10-18 10:00:00,45.25,45.27,45.2,45.2,16700.0,34.7133,34.7287,34.675,34.675,16700.0
2010-10-18 10:05:00,45.21,45.28,45.21,45.26,30700.0,34.6826,34.7363,34.6826,34.721,30700.0
2010-10-18 10:10:00,45.25,45.29,45.25,45.27,26400.0,34.7133,34.744,34.7133,34.7287,26400.0
2010-10-18 10:15:00,45.28,45.34,45.28,45.34,86100.0,34.7363,34.7824,34.7363,34.7824,86100.0
2010-10-18 10:20:00,45.34,45.35,45.29,45.3,29900.0,34.7824,34.79,34.744,34.7517,29900.0
2010-10-18 10:25:00,45.3,45.33,45.28,45.33,27500.0,34.7517,34.7747,34.7363,34.7747,27500.0
2010-10-18 10:30:00,45.33,45.34,45.28,45.3,27900.0,34.7747,34.7824,34.7363,34.7517,27900.0
2010-10-18 10:35:00,45.29,45.38,45.29,45.38,49700.0,34.744,34.813,34.744,34.813,49700.0
2010-10-18 10:40:00,45.36,45.4,45.36,45.38,133900.0,34.7977,34.8284,34.7977,34.813,133900.0
2010-10-18 10:45:00,45.38,45.43,45.38,45.42,47900.0,34.813,34.8514,34.813,34.8437,47900.0
2010-10-18 10:50:00,45.42,45.46,45.41,45.44,21400.0,34.8437,34.8744,34.8361,34.8591,21400.0
2010-10-18 10:55:00,45.44,45.44,45.4,45.4,15600.0,34.8591,34.8591,34.8284,34.8284,15600.0
2010-10-18 11:00:00,45.41,45.41,45.32,45.34,21000.0,34.8361,34.8361,34.767,34.7824,21000.0
2010-10-18 11:05:00,45.35,45.4,45.35,45.39,32500.0,34.79,34.8284,34.79,34.8207,32500.0
2010-10-18 11:10:00,45.39,45.44,45.38,45.43,75100.0,34.8207,34.8591,34.813,34.8514,75100.0
2010-10-18 11:15:00,45.42,45.44,45.39,45.43,65600.0,34.8437,34.8591,34.8207,34.8514,65600.0
2010-10-18 11:20:00,45.43,45.45,45.41,45.42,60900.0,34.8514,34.8667,34.8361,34.8437,60900.0
2010-10-18 11:25:00,45.42,45.42,45.38,45.4,18200.0,34.8437,34.8437,34.813,34.8284,18200.0
2010-10-18 11:30:00,45.39,45.4,45.34,45.34,23700.0,34.8207,34.8284,34.7824,34.7824,23700.0
2010-10-18 11:35:00,45.35,45.4,45.34,45.38,21400.0,34.79,34.8284,34.7824,34.813,21400.0
2010-10-18 11:40:00,45.38,45.38,45.34,45.35,8600.0,34.813,34.813,34.7824,34.79,8600.0
2010-10-18 11:45:00,45.35,45.37,45.35,45.37,8400.0,34.79,34.8054,34.79,34.8054,8400.0
2010-10-18 11:50:00,45.37,45.37,45.31,45.33,12400.0,34.8054,34.8054,34.7593,34.7747,12400.0
2010-10-18 11:55:00,45.34,45.36,45.32,45.36,38100.0,34.7824,34.7977,34.767,34.7977,38100.0
2010-10-18 12:00:00,45.36,45.37,45.35,45.36,7300.0,34.7977,34.8054,34.79,34.7977,7300.0
2010-10-18 12:05:00,45.37,45.41,45.35,45.41,9400.0,34.8054,34.8361,34.79,34.8361,9400.0
2010-10-18 12:10:00,45.4,45.41,45.37,45.38,25300.0,34.8284,34.8361,34.8054,34.813,25300.0
2010-10-18 12:15:00,45.38,45.4,45.37,45.38,7400.0,34.813,34.8284,34.8054,34.813,7400.0
2010-10-18 12:20:00,45.38,45.4,45.37,45.37,8700.0,34.813,34.8284,34.8054,34.8054,8700.0
2010-10-18 12:25:00,45.38,45.38,45.35,45.38,14700.0,34.813,34.813,34.79,34.813,14700.0
2010-10-18 12:30:00,45.37,45.42,45.33,45.41,30300.0,34.8054,34.8437,34.7747,34.8361,30300.0
2010-10-18 12:35:00,45.41,45.42,45.39,45.39,26500.0,34.8361,34.8437,34.8207,34.8207,26500.0
2010-10-18 12:40:00,45.4,45.4,45.39,45.39,1900.0,34.8284,34.8284,34.8207,34.8207,1900.0
2010-10-18 12:45:00,45.39,45.4,45.38,45.39,6300.0,34.8207,34.8284,34.813,34.8207,6300.0
2010-10-18 12:50:00,45.4,45.4,45.35,45.36,12400.0,34.8284,34.8284,34.79,34.7977,12400.0
2010-10-18 12:55:00,45.35,45.4,45.35,45.38,4000.0,34.79,34.8284,34.79,34.813,4000.0
2010-10-18 13:00:00,45.39,45.4,45.36,45.37,11000.0,34.8207,34.8284,34.7977,34.8054,11000.0
2010-10-18 13:05:00,45.38,45.4,45.36,45.39,9000.0,34.813,34.8284,34.7977,34.8207,9000.0
2010-10-18 13:10:00,45.39,45.41,45.38,45.41,12600.0,34.8207,34.8361,34.813,34.8361,12600.0
2010-10-18 13:15:00,45.42,45.42,45.38,45.39,6600.0,34.8437,34.8437,34.813,34.8207,6600.0
2010-10-18 13:20:00,45.4,45.41,45.38,45.38,7700.0,34.8284,34.8361,34.813,34.813,7700.0
2010-10-18 13:25:00,45.39,45.42,45.38,45.38,10400.0,34.8207,34.8437,34.813,34.813,10400.0
2010-10-18 13:30:00,45.38,45.41,45.38,45.4,15800.0,34.813,34.8361,34.813,34.8284,15800.0
2010-10-18 13:35:00,45.4,45.41,45.39,45.4,10900.0,34.8284,34.8361,34.8207,34.8284,10900.0
2010-10-18 13:40:00,45.4,45.43,45.4,45.42,13900.0,34.8284,34.8514,34.8284,34.8437,13900.0
2010-10-18 13:45:00,45.42,45.42,45.39,45.41,3300.0,34.8437,34.8437,34.8207,34.8361,3300.0
2010-10-18 13:50:00,45.41,45.42,45.39,45.42,4500.0,34.8361,34.8437,34.8207,34.8437,4500.0
2010-10-18 13:55:00,45.41,45.44,45.4,45.42,13400.0,34.8361,34.8591,34.8284,34.8437,13400.0
2010-10-18 14:00:00,45.42,45.45,45.41,45.42,15200.0,34.8437,34.8667,34.8361,34.8437,15200.0
2010-10-18 14:05:00,45.41,45.45,45.4,45.45,13400.0,34.8361,34.8667,34.8284,34.8667,13400.0
2010-10-18 14:10:00,45.45,45.46,45.44,45.44,23000.0,34.8667,34.8744,34.8591,34.8591,23000.0
2010-10-18 14:15:00,45.44,45.45,45.44,45.45,20200.0,34.8591,34.8667,34.8591,34.8667,20200.0
2010-10-18 14:20:00,45.45,45.45,45.44,45.45,18000.0,34.8667,34.8667,34.8591,34.8667,18000.0
2010-10-18 14:25:00,45.45,45.45,45.44,45.45,6800.0,34.8667,34.8667,34.8591,34.8667,6800.0
2010-10-18 14:30:00,45.44,45.45,45.42,45.45,19800.0,34.8591,34.8667,34.8437,34.8667,19800.0
2010-10-18 14:35:00,45.45,45.45,45.44,45.44,31900.0,34.8667,34.8667,34.8591,34.8591,31900.0
2010-10-18 14:40:00,45.45,45.45,45.44,45.45,12100.0,34.8667,34.8667,34.8591,34.8667,12100.0
2010-10-18 14:45:00,45.45,45.46,45.42,45.43,23700.0,34.8667,34.8744,34.8437,34.8514,23700.0
2010-10-18 14:50:00,45.43,45.44,45.41,45.42,14400.0,34.8514,34.8591,34.8361,34.8437,14400.0
2010-10-18 14:55:00,45.43,45.45,45.42,45.44,11100.0,34.8514,34.8667,34.8437,34.8591,11100.0
2010-10-18 15:00:00,45.45,45.48,45.44,45.48,17400.0,34.8667,34.8898,34.8591,34.8898,17400.0
2010-10-18 15:05:00,45.48,45.49,45.47,45.49,37500.0,34.8898,34.8974,34.8821,34.8974,37500.0
2010-10-18 15:10:00,45.49,45.49,45.46,45.47,26600.0,34.8974,34.8974,34.8744,34.8821,26600.0
2010-10-18 15:15:00,45.47,45.48,45.44,45.44,27000.0,34.8821,34.8898,34.8591,34.8591,27000.0
2010-10-18 15:20:00,45.44,45.47,45.41,45.47,64000.0,34.8591,34.8821,34.8361,34.8821,64000.0
2010-10-18 15:25:00,45.47,45.48,45.46,45.47,28900.0,34.8821,34.8898,34.8744,34.8821,28900.0
2010-10-18 15:30:00,45.46,45.5,45.46,45.49,81200.0,34.8744,34.9051,34.8744,34.8974,81200.0
2010-10-18 15:35:00,45.49,45.57,45.48,45.54,146700.0,34.8974,34.9588,34.8898,34.9358,146700.0
2010-10-18 15:40:00,45.53,45.56,45.53,45.54,36600.0,34.9281,34.9511,34.9281,34.9358,36600.0
2010-10-18 15:45:00,45.53,45.53,45.48,45.48,70900.0,34.9281,34.9281,34.8898,34.8898,70900.0
2010-10-18 15:50:00,45.48,45.5,45.47,45.47,41800.0,34.8898,34.9051,34.8821,34.8821,41800.0
2010-10-18 15:55:00,45.48,45.48,45.43,45.45,186600.0,34.8898,34.8898,34.8514,34.8667,186600.0
2010-10-19 09:30:00,44.95,44.95,44.75,44.79,118600.0,34.4832,34.4832,34.3297,34.3604,118600.0
2010-10-19 09:35:00,44.8,44.87,44.76,44.79,48900.0,34.3681,34.4218,34.3374,34.3604,48900.0
2010-10-19 09:40:00,44.78,44.84,44.66,44.7,147600.0,34.3528,34.3988,34.2607,34.2914,147600.0
2010-10-19 09:45:00,44.71,44.96,44.7,44.94,105000.0,34.2991,34.4908,34.2914,34.4755,105000.0
2010-10-19 09:50:00,44.95,44.96,44.74,44.79,117300.0,34.4832,34.4908,34.3221,34.3604,117300.0
2010-10-19 09:55:00,44.79,44.86,44.78,44.86,46500.0,34.3604,34.4141,34.3528,34.4141,46500.0
2010-10-19 10:00:00,44.85,44.92,44.77,44.92,50400.0,34.4065,34.4602,34.3451,34.4602,50400.0
2010-10-19 10:05:00,44.91,44.96,44.9,44.95,104000.0,34.4525,34.4908,34.4448,34.4832,104000.0
2010-10-19 10:10:00,44.94,44.96,44.9,44.94,101500.0,34.4755,34.4908,34.4448,34.4755,101500.0
2010-10-19 10:15:00,44.94,45.03,44.94,45.03,92300.0,34.4755,34.5445,34.4755,34.5445,92300.0
2010-10-19 10:20:00,45.03,45.1,45.02,45.1,72400.0,34.5445,34.5982,34.5369,34.5982,72400.0
2010-10-19 10:25:00,45.1,45.19,45.09,45.18,61100.0,34.5982,34.6673,34.5906,34.6596,61100.0
2010-10-19 10:30:00,45.19,45.27,45.18,45.21,64400.0,34.6673,34.7287,34.6596,34.6826,64400.0
2010-10-19 10:35:00,45.21,45.22,45.08,45.17,100500.0,34.6826,34.6903,34.5829,34.6519,100500.0
2010-10-19 10:40:00,45.17,45.18,45.15,45.17,61700.0,34.6519,34.6596,34.6366,34.6519,61700.0
2010-10-19 10:45:00,45.17,45.33,45.17,45.31,56700.0,34.6519,34.7747,34.6519,34.7593,56700.0
2010-10-19 10:50:00,45.31,45.38,45.31,45.35,96400.0,34.7593,34.813,34.7593,34.79,96400.0
2010-10-19 10:55:00,45.35,45.42,45.33,45.41,63900.0,34.79,34.8437,34.7747,34.8361,63900.0
2010-10-19 11:00:00,45.4,45.43,45.34,45.39,62100.0,34.8284,34.8514,34.7824,34.8207,62100.0
2010-10-19 11:05:00,45.39,45.39,45.27,45.29,43200.0,34.8207,34.8207,34.7287,34.744,43200.0
2010-10-19 11:10:00,45.29,45.37,45.24,45.37,43900.0,34.744,34.8054,34.7056,34.8054,43900.0
2010-10-19 11:15:00,45.35,45.4,45.35,45.4,29200.0,34.79,34.8284,34.79,34.8284,29200.0
2010-10-19 11:20:00,45.39,45.4,45.31,45.35,94800.0,34.8207,34.8284,34.7593,34.79,94800.0
2010-10-19 11:25:00,45.35,45.4,45.32,45.4,86300.0,34.79,34.8284,34.767,34.8284,86300.0
2010-10-19 11:30:00,45.4,45.55,45.4,45.55,237600.0,34.8284,34.9435,34.8284,34.9435,237600.0
2010-10-19 11:35:00,45.55,45.56,45.49,45.52,86400.0,34.9435,34.9511,34.8974,34.9204,86400.0
2010-10-19 11:40:00,45.51,45.53,45.49,45.5,71100.0,34.9128,34.9281,34.8974,34.9051,71100.0
2010-10-19 11:45:00,45.5,45.5,45.42,45.49,93100.0,34.9051,34.9051,34.8437,34.8974,93100.0
2010-10-19 11:50:00,45.49,45.49,45.42,45.45,27800.0,34.8974,34.8974,34.8437,34.8667,27800.0
2010-10-19 11:55:00,45.45,45.49,45.43,45.49,20900.0,34.8667,34.8974,34.8514,34.8974,20900.0
2010-10-19 12:00:00,45.48,45.48,45.39,45.41,21700.0,34.8898,34.8898,34.8207,34.8361,21700.0
2010-10-19 12:05:00,45.4,45.41,45.31,45.34,23900.0,34.8284,34.8361,34.7593,34.7824,23900.0
2010-10-19 12:10:00,45.35,45.38,45.33,45.37,28600.0,34.79,34.813,34.7747,34.8054,28600.0
2010-10-19 12:15:00,45.36,45.4,45.35,45.38,22300.0,34.7977,34.8284,34.79,34.813,22300.0
2010-10-19 12:20:00,45.38,45.38,45.32,45.34,26400.0,34.813,34.813,34.767,34.7824,26400.0
2010-10-19 12:25:00,45.35,45.39,45.33,45.35,67500.0,34.79,34.8207,34.7747,34.79,67500.0
2010-10-19 12:30:00,45.35,45.36,45.26,45.27,17800.0,34.79,34.7977,34.721,34.7287,17800.0
2010-10-19 12:35:00,45.27,45.36,45.25,45.35,23500.0,34.7287,34.7977,34.7133,34.79,23500.0
2010-10-19 12:40:00,45.35,45.38,45.35,45.38,6800.0,34.79,34.813,34.79,34.813,6800.0
2010-10-19 12:45:00,45.38,45.38,45.36,45.38,9100.0,34.813,34.813,34.7977,34.813,9100.0
2010-10-19 12:50:00,45.38,45.38,45.32,45.36,13800.0,34.813,34.813,34.767,34.7977,13800.0
2010-10-19 12:55:00,45.36,45.43,45.36,45.43,24200.0,34.7977,34.8514,34.7977,34.8514,24200.0
2010-10-19 13:00:00,45.43,45.43,45.37,45.37,16100.0,34.8514,34.8514,34.8054,34.8054,16100.0
2010-10-19 13:05:00,45.38,45.38,45.33,45.36,42600.0,34.813,34.813,34.7747,34.7977,42600.0
2010-10-19 13:10:00,45.36,45.38,45.3,45.31,28600.0,34.7977,34.813,34.7517,34.7593,28600.0
2010-10-19 13:15:00,45.31,45.37,45.31,45.37,32100.0,34.7593,34.8054,34.7593,34.8054,32100.0
2010-10-19 13:20:00,45.38,45.39,45.3,45.3,34400.0,34.813,34.8207,34.7517,34.7517,34400.0
2010-10-19 13:25:00,45.31,45.32,45.29,45.3,24100.0,34.7593,34.767,34.744,34.7517,24100.0
2010-10-19 13:30:00,45.3,45.34,45.3,45.33,20800.0,34.7517,34.7824,34.7517,34.7747,20800.0
2010-10-19 13:35:00,45.33,45.36,45.28,45.36,13100.0,34.7747,34.7977,34.7363,34.7977,13100.0
2010-10-19 13:40:00,45.35,45.37,45.27,45.3,52400.0,34.79,34.8054,34.7287,34.7517,52400.0
2010-10-19 13:45:00,45.29,45.31,45.25,45.31,17300.0,34.744,34.7593,34.7133,34.7593,17300.0
2010-10-19 13:50:00,45.31,45.31,45.25,45.26,32800.0,34.7593,34.7593,34.7133,34.721,32800.0
2010-10-19 13:55:00,45.26,45.26,45.17,45.18,37200.0,34.721,34.721,34.6519,34.6596,37200.0
2010-10-19 14:00:00,45.19,45.2,44.96,45.02,66300.0,34.6673,34.675,34.4908,34.5369,66300.0
2010-10-19 14:05:00,45.01,45.14,45.01,45.08,147000.0,34.5292,34.6289,34.5292,34.5829,147000.0
2010-10-19 14:10:00,45.08,45.25,45.06,45.24,137700.0,34.5829,34.7133,34.5676,34.7056,137700.0
2010-10-19 14:15:00,45.24,45.3,45.22,45.22,73700.0,34.7056,34.7517,34.6903,34.6903,73700.0
2010-10-19 14:20:00,45.23,45.31,45.22,45.23,75200.0,34.698,34.7593,34.6903,34.698,75200.0
2010-10-19 14:25:00,45.22,45.32,45.19,45.28,111200.0,34.6903,34.767,34.6673,34.7363,111200.0
2010-10-19 14:30:00,45.29,45.35,45.26,45.34,70300.0,34.744,34.79,34.721,34.7824,70300.0
2010-10-19 14:35:00,45.34,45.38,45.27,45.28,56700.0,34.7824,34.813,34.7287,34.7363,56700.0
2010-10-19 14:40:00,45.28,45.32,45.21,45.31,58600.0,34.7363,34.767,34.6826,34.7593,58600.0
2010-10-19 14:45:00,45.3,45.36,45.28,45.35,43000.0,34.7517,34.7977,34.7363,34.79,43000.0
2010-10-19 14:50:00,45.35,45.38,45.33,45.37,49100.0,34.79,34.813,34.7747,34.8054,49100.0
2010-10-19 14:55:00,45.37,45.38,45.31,45.35,73300.0,34.8054,34.813,34.7593,34.79,73300.0
2010-10-19 15:00:00,45.34,45.38,45.3,45.32,52100.0,34.7824,34.813,34.7517,34.767,52100.0
2010-10-19 15:05:00,45.33,45.34,45.26,45.26,85300.0,34.7747,34.7824,34.721,34.721,85300.0
2010-10-19 15:10:00,45.25,45.27,45.2,45.24,66700.0,34.7133,34.7287,34.675,34.7056,66700.0
2010-10-19 15:15:00,45.24,45.28,45.23,45.25,91000.0,34.7056,34.7363,34.698,34.7133,91000.0
2010-10-19 15:20:00,45.25,45.31,45.22,45.3,38900.0,34.7133,34.7593,34.6903,34.7517,38900.0
2010-10-19 15:25:00,45.3,45.34,45.28,45.3,77900.0,34.7517,34.7824,34.7363,34.7517,77900.0
2010-10-19 15:30:00,45.29,45.3,45.21,45.22,111900.0,34.744,34.7517,34.6826,34.6903,111900.0
2010-10-19 15:35:00,45.22,45.28,45.19,45.27,138100.0,34.6903,34.7363,34.6673,34.7287,138100.0
2010-10-19 15:40:00,45.26,45.33,45.24,45.32,137300.0,34.721,34.7747,34.7056,34.767,137300.0
2010-10-19 15:45:00,45.32,45.41,45.3,45.4,172000.0,34.767,34.8361,34.7517,34.8284,172000.0
2010-10-19 15:50:00,45.4,45.45,45.35,45.45,137600.0,34.8284,34.8667,34.79,34.8667,137600.0
2010-10-19 15:55:00,45.44,45.51,45.43,45.46,239900.0,34.8591,34.9128,34.8514,34.8744,239900.0
2010-10-20 09:30:00,45.34,45.47,45.24,45.37,133000.0,34.7824,34.8821,34.7056,34.8054,133000.0
2010-10-20 09:35:00,45.33,45.48,45.32,45.38,73600.0,34.7747,34.8898,34.767,34.813,73600.0
2010-10-20 09:40:00,45.38,45.55,45.37,45.53,75600.0,34.813,34.9435,34.8054,34.9281,75600.0
2010-10-20 09:45:00,45.53,45.57,45.49,45.52,73400.0,34.9281,34.9588,34.8974,34.9204,73400.0
2010-10-20 09:50:00,45.53,45.65,45.52,45.61,92300.0,34.9281,35.0202,34.9204,34.9895,92300.0
2010-10-20 09:55:00,45.61,45.62,45.56,45.57,110900.0,34.9895,34.9972,34.9511,34.9588,110900.0
2010-10-20 10:00:00,45.57,45.6,45.51,45.57,92000.0,34.9588,34.9818,34.9128,34.9588,92000.0
2010-10-20 10:05:00,45.56,45.61,45.56,45.6,69100.0,34.9511,34.9895,34.9511,34.9818,69100.0
2010-10-20 10:10:00,45.59,45.63,45.52,45.53,87100.0,34.9741,35.0048,34.9204,34.9281,87100.0
2010-10-20 10:15:00,45.53,45.55,45.48,45.51,47700.0,34.9281,34.9435,34.8898,34.9128,47700.0
2010-10-20 10:20:00,45.51,45.53,45.44,45.52,50800.0,34.9128,34.9281,34.8591,34.9204,50800.0
2010-10-20 10:25:00,45.52,45.55,45.43,45.48,71800.0,34.9204,34.9435,34.8514,34.8898,71800.0
2010-10-20 10:30:00,45.49,45.52,45.47,45.47,41400.0,34.8974,34.9204,34.8821,34.8821,41400.0
2010-10-20 10:35:00,45.48,45.5,45.41,45.42,35700.0,34.8898,34.9051,34.8361,34.8437,35700.0
2010-10-20 10:40:00,45.43,45.55,45.43,45.53,76700.0,34.8514,34.9435,34.8514,34.9281,76700.0
2010-10-20 10:45:00,45.53,45.56,45.51,45.56,44000.0,34.9281,34.9511,34.9128,34.9511,44000.0
2010-10-20 10:50:00,45.55,45.57,45.51,45.55,46000.0,34.9435,34.9588,34.9128,34.9435,46000.0
2010-10-20 10:55:00,45.54,45.55,45.49,45.5,23700.0,34.9358,34.9435,34.8974,34.9051,23700.0
2010-10-20 11:00:00,45.51,45.54,45.48,45.48,31900.0,34.9128,34.9358,34.8898,34.8898,31900.0
2010-10-20 11:05:00,45.48,45.57,45.48,45.57,29700.0,34.8898,34.9588,34.8898,34.9588,29700.0
2010-10-20 11:10:00,45.58,45.6,45.55,45.58,25000.0,34.9665,34.9818,34.9435,34.9665,25000.0
2010-10-20 11:15:00,45.58,45.6,45.58,45.59,14400.0,34.9665,34.9818,34.9665,34.9741,14400.0
2010-10-20 11:20:00,45.59,45.65,45.58,45.65,63400.0,34.9741,35.0202,34.9665,35.0202,63400.0
2010-10-20 11:25:00,45.65,45.69,45.63,45.69,52000.0,35.0202,35.0509,35.0048,35.0509,52000.0
2010-10-20 11:30:00,45.69,45.73,45.63,45.63,40900.0,35.0509,35.0815,35.0048,35.0048,40900.0
2010-10-20 11:35:00,45.63,45.73,45.59,45.73,46300.0,35.0048,35.0815,34.9741,35.0815,46300.0
2010-10-20 11:40:00,45.72,45.73,45.68,45.72,19000.0,35.0739,35.0815,35.0432,35.0739,19000.0
2010-10-20 11:45:00,45.72,45.73,45.66,45.66,14800.0,35.0739,35.0815,35.0278,35.0278,14800.0
2010-10-20 11:50:00,45.66,45.7,45.65,45.69,9400.0,35.0278,35.0585,35.0202,35.0509,9400.0
2010-10-20 11:55:00,45.7,45.7,45.64,45.64,21400.0,35.0585,35.0585,35.0125,35.0125,21400.0
2010-10-20 12:00:00,45.65,45.66,45.64,45.66,37400.0,35.0202,35.0278,35.0125,35.0278,37400.0
2010-10-20 12:05:00,45.65,45.67,45.65,45.67,30900.0,35.0202,35.0355,35.0202,35.0355,30900.0
2010-10-20 12:10:00,45.67,45.68,45.66,45.68,17800.0,35.0355,35.0432,35.0278,35.0432,17800.0
2010-10-20 12:15:00,45.68,45.7,45.64,45.68,37100.0,35.0432,35.0585,35.0125,35.0432,37100.0
2010-10-20 12:20:00,45.68,45.69,45.66,45.67,12400.0,35.0432,35.0509,35.0278,35.0355,12400.0
2010-10-20 12:25:00,45.67,45.72,45.66,45.72,14300.0,35.0355,35.0739,35.0278,35.0739,14300.0
2010-10-20 12:30:00,45.72,45.75,45.72,45.73,15700.0,35.0739,35.0969,35.0739,35.0815,15700.0
2010-10-20 12:35:00,45.73,45.74,45.68,45.7,12400.0,35.0815,35.0892,35.0432,35.0585,12400.0
2010-10-20 12:40:00,45.69,45.69,45.62,45.63,20600.0,35.0509,35.0509,34.9972,35.0048,20600.0
2010-10-20 12:45:00,45.64,45.66,45.6,45.6,22000.0,35.0125,35.0278,34.9818,34.9818,22000.0
2010-10-20 12:50:00,45.61,45.66,45.6,45.65,17100.0,34.9895,35.0278,34.9818,35.0202,17100.0
2010-10-20 12:55:00,45.64,45.64,45.61,45.63,6500.0,35.0125,35.0125,34.9895,35.0048,6500.0
2010-10-20 13:00:00,45.62,45.67,45.62,45.63,25800.0,34.9972,35.0355,34.9972,35.0048,25800.0
2010-10-20 13:05:00,45.63,45.67,45.63,45.67,11200.0,35.0048,35.0355,35.0048,35.0355,11200.0
2010-10-20 13:10:00,45.67,45.67,45.62,45.67,21900.0,35.0355,35.0355,34.9972,35.0355,21900.0
2010-10-20 13:15:00,45.66,45.68,45.63,45.63,23900.0,35.0278,35.0432,35.0048,35.0048,23900.0
2010-10-20 13:20:00,45.63,45.66,45.62,45.64,21500.0,35.0048,35.0278,34.9972,35.0125,21500.0
2010-10-20 13:25:00,45.65,45.65,45.6,45.6,16700.0,35.0202,35.0202,34.9818,34.9818,16700.0
2010-10-20 13:30:00,45.61,45.63,45.59,45.6,23000.0,34.9895,35.0048,34.9741,34.9818,23000.0
2010-10-20 13:35:00,45.59,45.6,45.58,45.59,11800.0,34.9741,34.9818,34.9665,34.9741,11800.0
2010-10-20 13:40:00,45.6,45.61,45.56,45.56,7500.0,34.9818,34.9895,34.9511,34.9511,7500.0
2010-10-20 13:45:00,45.56,45.57,45.55,45.55,6700.0,34.9511,34.9588,34.9435,34.9435,6700.0
2010-10-20 13:50:00,45.56,45.58,45.55,45.58,22800.0,34.9511,34.9665,34.9435,34.9665,22800.0
2010-10-20 13:55:00,45.58,45.59,45.55,45.56,16500.0,34.9665,34.9741,34.9435,34.9511,16500.0
2010-10-20 14:00:00,45.55,45.6,45.54,45.55,44500.0,34.9435,34.9818,34.9358,34.9435,44500.0
2010-10-20 14:05:00,45.55,45.58,45.5,45.53,93300.0,34.9435,34.9665,34.9051,34.9281,93300.0
2010-10-20 14:10:00,45.53,45.58,45.53,45.54,28600.0,34.9281,34.9665,34.9281,34.9358,28600.0
2010-10-20 14:15:00,45.55,45.59,45.54,45.59,33600.0,34.9435,34.9741,34.9358,34.9741,33600.0
2010-10-20 14:20:00,45.59,45.59,45.55,45.56,36000.0,34.9741,34.9741,34.9435,34.9511,36000.0
2010-10-20 14:25:00,45.56,45.59,45.54,45.57,21700.0,34.9511,34.9741,34.9358,34.9588,21700.0
2010-10-20 14:30:00,45.56,45.62,45.56,45.6,39400.0,34.9511,34.9972,34.9511,34.9818,39400.0
2010-10-20 14:35:00,45.59,45.6,45.54,45.56,42500.0,34.9741,34.9818,34.9358,34.9511,42500.0
2010-10-20 14:40:00,45.56,45.57,45.54,45.56,22500.0,34.9511,34.9588,34.9358,34.9511,22500.0
2010-10-20 14:45:00,45.57,45.59,45.53,45.53,31200.0,34.9588,34.9741,34.9281,34.9281,31200.0
2010-10-20 14:50:00,45.53,45.58,45.51,45.58,20900.0,34.9281,34.9665,34.9128,34.9665,20900.0
2010-10-20 14:55:00,45.57,45.58,45.54,45.56,26300.0,34.9588,34.9665,34.9358,34.9511,26300.0
2010-10-20 15:00:00,45.56,45.58,45.53,45.55,38600.0,34.9511,34.9665,34.9281,34.9435,38600.0
2010-10-20 15:05:00,45.54,45.57,45.53,45.56,24500.0,34.9358,34.9588,34.9281,34.9511,24500.0
2010-10-20 15:10:00,45.57,45.6,45.56,45.6,23800.0,34.9588,34.9818,34.9511,34.9818,23800.0
2010-10-20 15:15:00,45.6,45.62,45.58,45.59,30400.0,34.9818,34.9972,34.9665,34.9741,30400.0
2010-10-20 15:20:00,45.59,45.65,45.59,45.64,38500.0,34.9741,35.0202,34.9741,35.0125,38500.0
2010-10-20 15:25:00,45.64,45.65,45.62,45.64,30100.0,35.0125,35.0202,34.9972,35.0125,30100.0
2010-10-20 15:30:00,45.64,45.64,45.6,45.63,36900.0,35.0125,35.0125,34.9818,35.0048,36900.0
2010-10-20 15:35:00,45.63,45.63,45.54,45.58,64500.0,35.0048,35.0048,34.9358,34.9665,64500.0
2010-10-20 15:40:00,45.58,45.6,45.56,45.58,70600.0,34.9665,34.9818,34.9511,34.9665,70600.0
2010-10-20 15:45:00,45.57,45.63,45.56,45.56,71900.0,34.9588,35.0048,34.9511,34.9511,71900.0
2010-10-20 15:50:00,45.57,45.6,45.54,45.56,108700.0,34.9588,34.9818,34.9358,34.9511,108700.0
2010-10-20 15:55:00,45.56,45.61,45.55,45.6,172900.0,34.9511,34.9895,34.9435,34.9818,172900.0
2010-10-21 09:30:00,45.57,45.57,45.35,45.52,123400.0,34.9588,34.9588,34.79,34.9204,123400.0
2010-10-21 09:35:00,45.52,45.75,45.43,45.74,127700.0,34.9204,35.0969,34.8514,35.0892,127700.0
2010-10-21 09:40:00,45.75,45.78,45.7,45.76,52600.0,35.0969,35.1199,35.0585,35.1046,52600.0
2010-10-21 09:45:00,45.77,45.77,45.65,45.72,29100.0,35.1122,35.1122,35.0202,35.0739,29100.0
2010-10-21 09:50:00,45.73,45.74,45.69,45.71,41400.0,35.0815,35.0892,35.0509,35.0662,41400.0
2010-10-21 09:55:00,45.7,45.75,45.7,45.74,43600.0,35.0585,35.0969,35.0585,35.0892,43600.0
2010-10-21 10:00:00,45.74,45.75,45.69,45.74,63100.0,35.0892,35.0969,35.0509,35.0892,63100.0
2010-10-21 10:05:00,45.74,45.8,45.7,45.79,81900.0,35.0892,35.1352,35.0585,35.1276,81900.0
2010-10-21 10:10:00,45.79,45.9,45.79,45.89,73900.0,35.1276,35.212,35.1276,35.2043,73900.0
2010-10-21 10:15:00,45.88,45.88,45.81,45.85,37500.0,35.1966,35.1966,35.1429,35.1736,37500.0
2010-10-21 10:20:00,45.86,45.86,45.83,45.85,23700.0,35.1813,35.1813,35.1583,35.1736,23700.0
2010-10-21 10:25:00,45.85,45.87,45.82,45.82,21800.0,35.1736,35.1889,35.1506,35.1506,21800.0
2010-10-21 10:30:00,45.82,45.89,45.81,45.88,23400.0,35.1506,35.2043,35.1429,35.1966,23400.0
2010-10-21 10:35:00,45.87,45.9,45.87,45.89,28100.0,35.1889,35.212,35.1889,35.2043,28100.0
2010-10-21 10:40:00,45.89,45.9,45.89,45.89,21200.0,35.2043,35.212,35.2043,35.2043,21200.0
2010-10-21 10:45:00,45.89,45.9,45.88,45.9,29700.0,35.2043,35.212,35.1966,35.212,29700.0
2010-10-21 10:50:00,45.89,45.93,45.86,45.87,102100.0,35.2043,35.235,35.1813,35.1889,102100.0
2010-10-21 10:55:00,45.87,45.92,45.87,45.91,19500.0,35.1889,35.2273,35.1889,35.2196,19500.0
2010-10-21 11:00:00,45.91,45.97,45.91,45.96,42700.0,35.2196,35.2657,35.2196,35.258,42700.0
2010-10-21 11:05:00,45.96,45.97,45.94,45.95,15500.0,35.258,35.2657,35.2426,35.2503,15500.0
2010-10-21 11:10:00,45.93,45.93,45.87,45.88,18700.0,35.235,35.235,35.1889,35.1966,18700.0
2010-10-21 11:15:00,45.87,45.9,45.84,45.89,16300.0,35.1889,35.212,35.1659,35.2043,16300.0
2010-10-21 11:20:00,45.89,45.93,45.88,45.89,17500.0,35.2043,35.235,35.1966,35.2043,17500.0
2010-10-21 11:25:00,45.89,45.89,45.81,45.86,35400.0,35.2043,35.2043,35.1429,35.1813,35400.0
2010-10-21 11:30:00,45.86,45.87,45.78,45.82,21500.0,35.1813,35.1889,35.1199,35.1506,21500.0
2010-10-21 11:35:00,45.82,45.86,45.74,45.77,57600.0,35.1506,35.1813,35.0892,35.1122,57600.0
2010-10-21 11:40:00,45.75,45.76,45.7,45.76,24200.0,35.0969,35.1046,35.0585,35.1046,24200.0
2010-10-21 11:45:00,45.74,45.78,45.74,45.74,21900.0,35.0892,35.1199,35.0892,35.0892,21900.0
2010-10-21 11:50:00,45.75,45.75,45.7,45.75,10200.0,35.0969,35.0969,35.0585,35.0969,10200.0
2010-10-21 11:55:00,45.74,45.8,45.71,45.78,32400.0,35.0892,35.1352,35.0662,35.1199,32400.0
2010-10-21 12:00:00,45.78,45.8,45.7,45.74,22500.0,35.1199,35.1352,35.0585,35.0892,22500.0
2010-10-21 12:05:00,45.73,45.75,45.7,45.74,10600.0,35.0815,35.0969,35.0585,35.0892,10600.0
2010-10-21 12:10:00,45.73,45.75,45.71,45.74,17600.0,35.0815,35.0969,35.0662,35.0892,17600.0
2010-10-21 12:15:00,45.74,45.75,45.71,45.74,20300.0,35.0892,35.0969,35.0662,35.0892,20300.0
2010-10-21 12:20:00,45.75,45.75,45.73,45.75,24700.0,35.0969,35.0969,35.0815,35.0969,24700.0
2010-10-21 12:25:00,45.74,45.79,45.73,45.78,35300.0,35.0892,35.1276,35.0815,35.1199,35300.0
2010-10-21 12:30:00,45.78,45.79,45.73,45.73,20500.0,35.1199,35.1276,35.0815,35.0815,20500.0
2010-10-21 12:35:00,45.72,45.74,45.7,45.73,52500.0,35.0739,35.0892,35.0585,35.0815,52500.0
2010-10-21 12:40:00,45.72,45.75,45.71,45.71,20600.0,35.0739,35.0969,35.0662,35.0662,20600.0
2010-10-21 12:45:00,45.72,45.73,45.68,45.7,27000.0,35.0739,35.0815,35.0432,35.0585,27000.0
2010-10-21 12:50:00,45.7,45.71,45.67,45.68,16100.0,35.0585,35.0662,35.0355,35.0432,16100.0
2010-10-21 12:55:00,45.68,45.71,45.68,45.69,13400.0,35.0432,35.0662,35.0432,35.0509,13400.0
2010-10-21 13:00:00,45.69,45.74,45.68,45.72,18300.0,35.0509,35.0892,35.0432,35.0739,18300.0
2010-10-21 13:05:00,45.72,45.75,45.71,45.73,22300.0,35.0739,35.0969,35.0662,35.0815,22300.0
2010-10-21 13:10:00,45.74,45.76,45.71,45.72,107800.0,35.0892,35.1046,35.0662,35.0739,107800.0
2010-10-21 13:15:00,45.72,45.76,45.69,45.76,41400.0,35.0739,35.1046,35.0509,35.1046,41400.0
2010-10-21 13:20:00,45.76,45.77,45.71,45.73,28400.0,35.1046,35.1122,35.0662,35.0815,28400.0
2010-10-21 13:25:00,45.73,45.77,45.73,45.76,28600.0,35.0815,35.1122,35.0815,35.1046,28600.0
2010-10-21 13:30:00,45.76,45.76,45.73,45.75,28500.0,35.1046,35.1046,35.0815,35.0969,28500.0
2010-10-21 13:35:00,45.75,45.79,45.74,45.78,34100.0,35.0969,35.1276,35.0892,35.1199,34100.0
2010-10-21 13:40:00,45.79,45.79,45.73,45.75,18300.0,35.1276,35.1276,35.0815,35.0969,18300.0
2010-10-21 13:45:00,45.75,45.75,45.66,45.67,40700.0,35.0969,35.0969,35.0278,35.0355,40700.0
2010-10-21 13:50:00,45.66,45.67,45.56,45.59,32700.0,35.0278,35.0355,34.9511,34.9741,32700.0
2010-10-21 13:55:00,45.59,45.59,45.48,45.5,48800.0,34.9741,34.9741,34.8898,34.9051,48800.0
2010-10-21 14:00:00,45.49,45.54,45.45,45.54,27700.0,34.8974,34.9358,34.8667,34.9358,27700.0
2010-10-21 14:05:00,45.55,45.57,45.53,45.53,15700.0,34.9435,34.9588,34.9281,34.9281,15700.0
2010-10-21 14:10:00,45.53,45.53,45.45,45.46,44900.0,34.9281,34.9281,34.8667,34.8744,44900.0
2010-10-21 14:15:00,45.46,45.5,45.45,45.5,21900.0,34.8744,34.9051,34.8667,34.9051,21900.0
2010-10-21 14:20:00,45.5,45.51,45.47,45.5,22900.0,34.9051,34.9128,34.8821,34.9051,22900.0
2010-10-21 14:25:00,45.5,45.54,45.49,45.5,21600.0,34.9051,34.9358,34.8974,34.9051,21600.0
2010-10-21 14:30:00,45.49,45.55,45.49,45.51,18100.0,34.8974,34.9435,34.8974,34.9128,18100.0
2010-10-21 14:35:00,45.51,45.53,45.5,45.52,27600.0,34.9128,34.9281,34.9051,34.9204,27600.0
2010-10-21 14:40:00,45.52,45.53,45.49,45.52,25700.0,34.9204,34.9281,34.8974,34.9204,25700.0
2010-10-21 14:45:00,45.52,45.56,45.49,45.5,24700.0,34.9204,34.9511,34.8974,34.9051,24700.0
2010-10-21 14:50:00,45.49,45.59,45.49,45.59,12400.0,34.8974,34.9741,34.8974,34.9741,12400.0
2010-10-21 14:55:00,45.59,45.6,45.56,45.6,27700.0,34.9741,34.9818,34.9511,34.9818,27700.0
2010-10-21 15:00:00,45.6,45.65,45.58,45.65,25200.0,34.9818,35.0202,34.9665,35.0202,25200.0
2010-10-21 15:05:00,45.65,45.65,45.58,45.58,22900.0,35.0202,35.0202,34.9665,34.9665,22900.0
2010-10-21 15:10:00,45.58,45.61,45.58,45.6,17500.0,34.9665,34.9895,34.9665,34.9818,17500.0
2010-10-21 15:15:00,45.61,45.7,45.6,45.7,26900.0,34.9895,35.0585,34.9818,35.0585,26900.0
2010-10-21 15:20:00,45.7,45.71,45.68,45.71,40300.0,35.0585,35.0662,35.0432,35.0662,40300.0
2010-10-21 15:25:00,45.72,45.75,45.69,45.74,59900.0,35.0739,35.0969,35.0509,35.0892,59900.0
2010-10-21 15:30:00,45.74,45.77,45.72,45.72,38300.0,35.0892,35.1122,35.0739,35.0739,38300.0
2010-10-21 15:35:00,45.72,45.78,45.71,45.77,61000.0,35.0739,35.1199,35.0662,35.1122,61000.0
2010-10-21 15:40:00,45.76,45.79,45.69,45.7,46300.0,35.1046,35.1276,35.0509,35.0585,46300.0
2010-10-21 15:45:00,45.7,45.72,45.66,45.7,53400.0,35.0585,35.0739,35.0278,35.0585,53400.0
2010-10-21 15:50:00,45.71,45.72,45.68,45.7,75900.0,35.0662,35.0739,35.0432,35.0585,75900.0
2010-10-21 15:55:00,45.7,45.74,45.67,45.73,116500.0,35.0585,35.0892,35.0355,35.0815,116500.0
2010-10-22 09:30:00,45.73,45.73,45.54,45.57,62600.0,35.0815,35.0815,34.9358,34.9588,62600.0
2010-10-22 09:35:00,45.56,45.62,45.46,45.62,30200.0,34.9511,34.9972,34.8744,34.9972,30200.0
2010-10-22 09:40:00,45.62,45.72,45.61,45.69,21700.0,34.9972,35.0739,34.9895,35.0509,21700.0
2010-10-22 09:45:00,45.7,45.73,45.66,45.69,21700.0,35.0585,35.0815,35.0278,35.0509,21700.0
2010-10-22 09:50:00,45.68,45.71,45.63,45.63,20200.0,35.0432,35.0662,35.0048,35.0048,20200.0
2010-10-22 09:55:00,45.63,45.65,45.53,45.54,21200.0,35.0048,35.0202,34.9281,34.9358,21200.0
2010-10-22 10:00:00,45.53,45.61,45.51,45.61,20200.0,34.9281,34.9895,34.9128,34.9895,20200.0
2010-10-22 10:05:00,45.62,45.67,45.61,45.61,18300.0,34.9972,35.0355,34.9895,34.9895,18300.0
2010-10-22 10:10:00,45.62,45.67,45.6,45.66,23700.0,34.9972,35.0355,34.9818,35.0278,23700.0
2010-10-22 10:15:00,45.66,45.66,45.62,45.65,7600.0,35.0278,35.0278,34.9972,35.0202,7600.0
2010-10-22 10:20:00,45.66,45.68,45.6,45.63,22300.0,35.0278,35.0432,34.9818,35.0048,22300.0
2010-10-22 10:25:00,45.62,45.71,45.62,45.7,11800.0,34.9972,35.0662,34.9972,35.0585,11800.0
2010-10-22 10:30:00,45.71,45.72,45.69,45.71,22900.0,35.0662,35.0739,35.0509,35.0662,22900.0
2010-10-22 10:35:00,45.7,45.73,45.7,45.7,7600.0,35.0585,35.0815,35.0585,35.0585,7600.0
2010-10-22 10:40:00,45.7,45.7,45.64,45.69,48400.0,35.0585,35.0585,35.0125,35.0509,48400.0
2010-10-22 10:45:00,45.69,45.71,45.66,45.7,34600.0,35.0509,35.0662,35.0278,35.0585,34600.0
2010-10-22 10:50:00,45.71,45.72,45.68,45.7,15300.0,35.0662,35.0739,35.0432,35.0585,15300.0
2010-10-22 10:55:00,45.71,45.71,45.65,45.65,30000.0,35.0662,35.0662,35.0202,35.0202,30000.0
2010-10-22 11:00:00,45.65,45.7,45.65,45.7,29600.0,35.0202,35.0585,35.0202,35.0585,29600.0
2010-10-22 11:05:00,45.7,45.7,45.64,45.67,29700.0,35.0585,35.0585,35.0125,35.0355,29700.0
2010-10-22 11:10:00,45.68,45.68,45.65,45.67,27300.0,35.0432,35.0432,35.0202,35.0355,27300.0
2010-10-22 11:15:00,45.67,45.67,45.64,45.64,20900.0,35.0355,35.0355,35.0125,35.0125,20900.0
2010-10-22 11:20:00,45.66,45.67,45.61,45.61,20100.0,35.0278,35.0355,34.9895,34.9895,20100.0
2010-10-22 11:25:00,45.62,45.65,45.61,45.65,11400.0,34.9972,35.0202,34.9895,35.0202,11400.0
2010-10-22 11:30:00,45.65,45.68,45.64,45.65,27000.0,35.0202,35.0432,35.0125,35.0202,27000.0
2010-10-22 11:35:00,45.63,45.66,45.63,45.64,25500.0,35.0048,35.0278,35.0048,35.0125,25500.0
2010-10-22 11:40:00,45.64,45.69,45.63,45.64,35200.0,35.0125,35.0509,35.0048,35.0125,35200.0
2010-10-22 11:45:00,45.65,45.65,45.59,45.6,11300.0,35.0202,35.0202,34.9741,34.9818,11300.0
2010-10-22 11:50:00,45.6,45.66,45.59,45.64,13000.0,34.9818,35.0278,34.9741,35.0125,13000.0
2010-10-22 11:55:00,45.65,45.67,45.6,45.6,11800.0,35.0202,35.0355,34.9818,34.9818,11800.0
2010-10-22 12:00:00,45.6,45.67,45.6,45.65,8900.0,34.9818,35.0355,34.9818,35.0202,8900.0
2010-10-22 12:05:00,45.64,45.68,45.63,45.65,17200.0,35.0125,35.0432,35.0048,35.0202,17200.0
2010-10-22 12:10:00,45.67,45.67,45.64,45.67,10000.0,35.0355,35.0355,35.0125,35.0355,10000.0
2010-10-22 12:15:00,45.66,45.66,45.64,45.65,73900.0,35.0278,35.0278,35.0125,35.0202,73900.0
2010-10-22 12:20:00,45.66,45.68,45.65,45.67,6800.0,35.0278,35.0432,35.0202,35.0355,6800.0
2010-10-22 12:25:00,45.67,45.68,45.67,45.68,4300.0,35.0355,35.0432,35.0355,35.0432,4300.0
2010-10-22 12:30:00,45.67,45.68,45.66,45.66,13400.0,35.0355,35.0432,35.0278,35.0278,13400.0
2010-10-22 12:35:00,45.67,45.71,45.67,45.69,53300.0,35.0355,35.0662,35.0355,35.0509,53300.0
2010-10-22 12:40:00,45.69,45.7,45.65,45.7,37100.0,35.0509,35.0585,35.0202,35.0585,37100.0
2010-10-22 12:45:00,45.7,45.72,45.69,45.72,17600.0,35.0585,35.0739,35.0509,35.0739,17600.0
2010-10-22 12:50:00,45.72,45.72,45.68,45.7,23100.0,35.0739,35.0739,35.0432,35.0585,23100.0
2010-10-22 12:55:00,45.71,45.73,45.71,45.71,28500.0,35.0662,35.0815,35.0662,35.0662,28500.0
2010-10-22 13:00:00,45.71,45.73,45.7,45.72,32400.0,35.0662,35.0815,35.0585,35.0739,32400.0
2010-10-22 13:05:00,45.72,45.74,45.71,45.73,36100.0,35.0739,35.0892,35.0662,35.0815,36100.0
2010-10-22 13:10:00,45.73,45.75,45.72,45.72,33300.0,35.0815,35.0969,35.0739,35.0739,33300.0
2010-10-22 13:15:00,45.73,45.74,45.72,45.73,11100.0,35.0815,35.0892,35.0739,35.0815,11100.0
2010-10-22 13:20:00,45.74,45.74,45.72,45.73,7900.0,35.0892,35.0892,35.0739,35.0815,7900.0
2010-10-22 13:25:00,45.74,45.78,45.72,45.73,137800.0,35.0892,35.1199,35.0739,35.0815,137800.0
2010-10-22 13:30:00,45.74,45.74,45.73,45.74,5400.0,35.0892,35.0892,35.0815,35.0892,5400.0
2010-10-22 13:35:00,45.73,45.74,45.73,45.74,10600.0,35.0815,35.0892,35.0815,35.0892,10600.0
2010-10-22 13:40:00,45.73,45.74,45.73,45.74,7100.0,35.0815,35.0892,35.0815,35.0892,7100.0
2010-10-22 13:45:00,45.74,45.74,45.73,45.74,5500.0,35.0892,35.0892,35.0815,35.0892,5500.0
2010-10-22 13:50:00,45.74,45.74,45.69,45.7,9400.0,35.0892,35.0892,35.0509,35.0585,9400.0
2010-10-22 13:55:00,45.7,45.7,45.65,45.66,16800.0,35.0585,35.0585,35.0202,35.0278,16800.0
2010-10-22 14:00:00,45.67,45.69,45.67,45.68,16600.0,35.0355,35.0509,35.0355,35.0432,16600.0
2010-10-22 14:05:00,45.68,45.69,45.67,45.69,10500.0,35.0432,35.0509,35.0355,35.0509,10500.0
2010-10-22 14:10:00,45.68,45.73,45.68,45.73,11300.0,35.0432,35.0815,35.0432,35.0815,11300.0
2010-10-22 14:15:00,45.72,45.75,45.72,45.74,13700.0,35.0739,35.0969,35.0739,35.0892,13700.0
2010-10-22 14:20:00,45.76,45.76,45.73,45.74,26600.0,35.1046,35.1046,35.0815,35.0892,26600.0
2010-10-22 14:25:00,45.74,45.78,45.74,45.78,12800.0,35.0892,35.1199,35.0892,35.1199,12800.0
2010-10-22 14:30:00,45.78,45.79,45.74,45.78,20500.0,35.1199,35.1276,35.0892,35.1199,20500.0
2010-10-22 14:35:00,45.78,45.79,45.75,45.76,14100.0,35.1199,35.1276,35.0969,35.1046,14100.0
2010-10-22 14:40:00,45.76,45.79,45.75,45.78,13900.0,35.1046,35.1276,35.0969,35.1199,13900.0
2010-10-22 14:45:00,45.78,45.79,45.76,45.76,19400.0,35.1199,35.1276,35.1046,35.1046,19400.0
2010-10-22 14:50:00,45.76,45.77,45.75,45.75,10500.0,35.1046,35.1122,35.0969,35.0969,10500.0
2010-10-22 14:55:00,45.76,45.77,45.75,45.75,22400.0,35.1046,35.1122,35.0969,35.0969,22400.0
2010-10-22 15:00:00,45.76,45.79,45.74,45.78,35600.0,35.1046,35.1276,35.0892,35.1199,35600.0
2010-10-22 15:05:00,45.78,45.79,45.76,45.76,51600.0,35.1199,35.1276,35.1046,35.1046,51600.0
2010-10-22 15:10:00,45.76,45.78,45.73,45.73,25400.0,35.1046,35.1199,35.0815,35.0815,25400.0
2010-10-22 15:15:00,45.74,45.76,45.73,45.74,18400.0,35.0892,35.1046,35.0815,35.0892,18400.0
2010-10-22 15:20:00,45.75,45.75,45.71,45.73,23000.0,35.0969,35.0969,35.0662,35.0815,23000.0
2010-10-22 15:25:00,45.73,45.75,45.72,45.74,27000.0,35.0815,35.0969,35.0739,35.0892,27000.0
2010-10-22 15:30:00,45.74,45.74,45.69,45.69,28200.0,35.0892,35.0892,35.0509,35.0509,28200.0
2010-10-22 15:35:00,45.69,45.7,45.64,45.64,16800.0,35.0509,35.0585,35.0125,35.0125,16800.0
2010-10-22 15:40:00,45.64,45.68,45.64,45.66,32600.0,35.0125,35.0432,35.0125,35.0278,32600.0
2010-10-22 15:45:00,45.66,45.67,45.63,45.66,61600.0,35.0278,35.0355,35.0048,35.0278,61600.0
2010-10-22 15:50:00,45.65,45.69,45.65,45.67,56200.0,35.0202,35.0509,35.0202,35.0355,56200.0
2010-10-22 15:55:00,45.67,45.67,45.62,45.65,98900.0,35.0355,35.0355,34.9972,35.0202,98900.0
2010-10-25 09:30:00,45.74,45.76,45.64,45.72,146400.0,35.0892,35.1046,35.0125,35.0739,146400.0
2010-10-25 09:35:00,45.73,45.79,45.72,45.79,51400.0,35.0815,35.1276,35.0739,35.1276,51400.0
2010-10-25 09:40:00,45.79,45.8,45.76,45.77,38400.0,35.1276,35.1352,35.1046,35.1122,38400.0
2010-10-25 09:45:00,45.77,45.78,45.74,45.76,30400.0,35.1122,35.1199,35.0892,35.1046,30400.0
2010-10-25 09:50:00,45.78,45.78,45.71,45.77,35500.0,35.1199,35.1199,35.0662,35.1122,35500.0
2010-10-25 09:55:00,45.77,45.79,45.76,45.77,25200.0,35.1122,35.1276,35.1046,35.1122,25200.0
2010-10-25 10:00:00,45.77,45.79,45.74,45.79,55000.0,35.1122,35.1276,35.0892,35.1276,55000.0
2010-10-25 10:05:00,45.79,45.82,45.61,45.76,288900.0,35.1276,35.1506,34.9895,35.1046,288900.0
2010-10-25 10:10:00,45.76,45.77,45.68,45.69,52600.0,35.1046,35.1122,35.0432,35.0509,52600.0
2010-10-25 10:15:00,45.69,45.69,45.65,45.65,31500.0,35.0509,35.0509,35.0202,35.0202,31500.0
2010-10-25 10:20:00,45.65,45.66,45.62,45.62,44600.0,35.0202,35.0278,34.9972,34.9972,44600.0
2010-10-25 10:25:00,45.62,45.64,45.58,45.58,44600.0,34.9972,35.0125,34.9665,34.9665,44600.0
2010-10-25 10:30:00,45.58,45.64,45.56,45.62,107400.0,34.9665,35.0125,34.9511,34.9972,107400.0
2010-10-25 10:35:00,45.63,45.65,45.6,45.64,39900.0,35.0048,35.0202,34.9818,35.0125,39900.0
2010-10-25 10:40:00,45.64,45.65,45.6,45.64,71100.0,35.0125,35.0202,34.9818,35.0125,71100.0
2010-10-25 10:45:00,45.64,45.67,45.6,45.64,82500.0,35.0125,35.0355,34.9818,35.0125,82500.0
2010-10-25 10:50:00,45.64,45.69,45.63,45.69,41500.0,35.0125,35.0509,35.0048,35.0509,41500.0
2010-10-25 10:55:00,45.69,45.7,45.67,45.69,30900.0,35.0509,35.0585,35.0355,35.0509,30900.0
2010-10-25 11:00:00,45.69,45.7,45.63,45.63,22200.0,35.0509,35.0585,35.0048,35.0048,22200.0
2010-10-25 11:05:00,45.62,45.69,45.6,45.68,23400.0,34.9972,35.0509,34.9818,35.0432,23400.0
2010-10-25 11:10:00,45.69,45.72,45.67,45.72,43400.0,35.0509,35.0739,35.0355,35.0739,43400.0
2010-10-25 11:15:00,45.72,45.72,45.66,45.71,25400.0,35.0739,35.0739,35.0278,35.0662,25400.0
2010-10-25 11:20:00,45.7,45.72,45.68,45.68,13300.0,35.0585,35.0739,35.0432,35.0432,13300.0
2010-10-25 11:25:00,45.67,45.68,45.66,45.68,9100.0,35.0355,35.0432,35.0278,35.0432,9100.0
2010-10-25 11:30:00,45.68,45.76,45.68,45.74,18700.0,35.0432,35.1046,35.0432,35.0892,18700.0
2010-10-25 11:35:00,45.74,45.8,45.73,45.79,35100.0,35.0892,35.1352,35.0815,35.1276,35100.0
2010-10-25 11:40:00,45.78,45.83,45.77,45.83,55500.0,35.1199,35.1583,35.1122,35.1583,55500.0
2010-10-25 11:45:00,45.83,45.85,45.82,45.85,15600.0,35.1583,35.1736,35.1506,35.1736,15600.0
2010-10-25 11:50:00,45.85,45.85,45.83,45.84,13900.0,35.1736,35.1736,35.1583,35.1659,13900.0
2010-10-25 11:55:00,45.83,45.84,45.82,45.82,20900.0,35.1583,35.1659,35.1506,35.1506,20900.0
2010-10-25 12:00:00,45.83,45.83,45.81,45.81,12200.0,35.1583,35.1583,35.1429,35.1429,12200.0
2010-10-25 12:05:00,45.82,45.82,45.76,45.79,11100.0,35.1506,35.1506,35.1046,35.1276,11100.0
2010-10-25 12:10:00,45.79,45.8,45.78,45.79,6800.0,35.1276,35.1352,35.1199,35.1276,6800.0
2010-10-25 12:15:00,45.78,45.79,45.73,45.73,10500.0,35.1199,35.1276,35.0815,35.0815,10500.0
2010-10-25 12:20:00,45.73,45.74,45.68,45.71,10300.0,35.0815,35.0892,35.0432,35.0662,10300.0
2010-10-25 12:25:00,45.71,45.73,45.68,45.72,5100.0,35.0662,35.0815,35.0432,35.0739,5100.0
2010-10-25 12:30:00,45.72,45.72,45.71,45.72,4000.0,35.0739,35.0739,35.0662,35.0739,4000.0
2010-10-25 12:35:00,45.72,45.75,45.72,45.74,5000.0,35.0739,35.0969,35.0739,35.0892,5000.0
2010-10-25 12:40:00,45.74,45.76,45.73,45.74,3900.0,35.0892,35.1046,35.0815,35.0892,3900.0
2010-10-25 12:45:00,45.74,45.77,45.74,45.76,3700.0,35.0892,35.1122,35.0892,35.1046,3700.0
2010-10-25 12:50:00,45.76,45.78,45.76,45.78,2400.0,35.1046,35.1199,35.1046,35.1199,2400.0
2010-10-25 12:55:00,45.78,45.79,45.73,45.73,16200.0,35.1199,35.1276,35.0815,35.0815,16200.0
2010-10-25 13:00:00,45.72,45.74,45.67,45.7,31500.0,35.0739,35.0892,35.0355,35.0585,31500.0
2010-10-25 13:05:00,45.69,45.71,45.69,45.69,10200.0,35.0509,35.0662,35.0509,35.0509,10200.0
2010-10-25 13:10:00,45.69,45.72,45.68,45.69,9200.0,35.0509,35.0739,35.0432,35.0509,9200.0
2010-10-25 13:15:00,45.68,45.71,45.66,45.68,23100.0,35.0432,35.0662,35.0278,35.0432,23100.0
2010-10-25 13:20:00,45.69,45.7,45.68,45.7,12200.0,35.0509,35.0585,35.0432,35.0585,12200.0
2010-10-25 13:25:00,45.7,45.76,45.69,45.75,56200.0,35.0585,35.1046,35.0509,35.0969,56200.0
2010-10-25 13:30:00,45.75,45.76,45.7,45.71,21000.0,35.0969,35.1046,35.0585,35.0662,21000.0
2010-10-25 13:35:00,45.71,45.73,45.7,45.71,16300.0,35.0662,35.0815,35.0585,35.0662,16300.0
2010-10-25 13:40:00,45.71,45.72,45.7,45.71,8900.0,35.0662,35.0739,35.0585,35.0662,8900.0
2010-10-25 13:45:00,45.71,45.75,45.71,45.75,7700.0,35.0662,35.0969,35.0662,35.0969,7700.0
2010-10-25 13:50:00,45.75,45.75,45.66,45.68,32600.0,35.0969,35.0969,35.0278,35.0432,32600.0
2010-10-25 13:55:00,45.67,45.71,45.67,45.71,13500.0,35.0355,35.0662,35.0355,35.0662,13500.0
2010-10-25 14:00:00,45.71,45.75,45.7,45.71,12200.0,35.0662,35.0969,35.0585,35.0662,12200.0
2010-10-25 14:05:00,45.72,45.75,45.71,45.75,9800.0,35.0739,35.0969,35.0662,35.0969,9800.0
2010-10-25 14:10:00,45.75,45.76,45.74,45.75,7100.0,35.0969,35.1046,35.0892,35.0969,7100.0
2010-10-25 14:15:00,45.75,45.8,45.74,45.8,5800.0,35.0969,35.1352,35.0892,35.1352,5800.0
2010-10-25 14:20:00,45.79,45.86,45.79,45.83,45400.0,35.1276,35.1813,35.1276,35.1583,45400.0
2010-10-25 14:25:00,45.83,45.89,45.83,45.87,20300.0,35.1583,35.2043,35.1583,35.1889,20300.0
2010-10-25 14:30:00,45.88,45.89,45.82,45.87,68100.0,35.1966,35.2043,35.1506,35.1889,68100.0
2010-10-25 14:35:00,45.87,45.87,45.77,45.83,32300.0,35.1889,35.1889,35.1122,35.1583,32300.0
2010-10-25 14:40:00,45.82,45.83,45.8,45.81,14200.0,35.1506,35.1583,35.1352,35.1429,14200.0
2010-10-25 14:45:00,45.81,45.83,45.75,45.76,38200.0,35.1429,35.1583,35.0969,35.1046,38200.0
2010-10-25 14:50:00,45.76,45.8,45.69,45.7,72000.0,35.1046,35.1352,35.0509,35.0585,72000.0
2010-10-25 14:55:00,45.7,45.71,45.69,45.69,51000.0,35.0585,35.0662,35.0509,35.0509,51000.0
2010-10-25 15:00:00,45.7,45.76,45.7,45.73,125300.0,35.0585,35.1046,35.0585,35.0815,125300.0
2010-10-25 15:05:00,45.74,45.75,45.66,45.69,47100.0,35.0892,35.0969,35.0278,35.0509,47100.0
2010-10-25 15:10:00,45.7,45.72,45.68,45.69,28000.0,35.0585,35.0739,35.0432,35.0509,28000.0
2010-10-25 15:15:00,45.69,45.72,45.67,45.69,34500.0,35.0509,35.0739,35.0355,35.0509,34500.0
2010-10-25 15:20:00,45.7,45.74,45.69,45.74,54700.0,35.0585,35.0892,35.0509,35.0892,54700.0
2010-10-25 15:25:00,45.75,45.77,45.73,45.74,58100.0,35.0969,35.1122,35.0815,35.0892,58100.0
2010-10-25 15:30:00,45.75,45.76,45.73,45.73,37300.0,35.0969,35.1046,35.0815,35.0815,37300.0
2010-10-25 15:35:00,45.74,45.76,45.66,45.66,184400.0,35.0892,35.1046,35.0278,35.0278,184400.0
2010-10-25 15:40:00,45.65,45.69,45.64,45.67,50900.0,35.0202,35.0509,35.0125,35.0355,50900.0
2010-10-25 15:45:00,45.66,45.66,45.54,45.6,113200.0,35.0278,35.0278,34.9358,34.9818,113200.0
2010-10-25 15:50:00,45.6,45.63,45.56,45.6,69200.0,34.9818,35.0048,34.9511,34.9818,69200.0
2010-10-25 15:55:00,45.6,45.6,45.5,45.55,157300.0,34.9818,34.9818,34.9051,34.9435,157300.0
2010-10-26 09:30:00,45.26,45.43,45.11,45.18,180500.0,34.721,34.8514,34.6059,34.6596,180500.0
2010-10-26 09:35:00,45.21,45.31,45.08,45.2,40600.0,34.6826,34.7593,34.5829,34.675,40600.0
2010-10-26 09:40:00,45.21,45.3,45.2,45.24,36000.0,34.6826,34.7517,34.675,34.7056,36000.0
2010-10-26 09:45:00,45.24,45.37,45.22,45.28,40300.0,34.7056,34.8054,34.6903,34.7363,40300.0
2010-10-26 09:50:00,45.25,45.31,45.21,45.25,29300.0,34.7133,34.7593,34.6826,34.7133,29300.0
2010-10-26 09:55:00,45.24,45.24,45.2,45.23,25400.0,34.7056,34.7056,34.675,34.698,25400.0
2010-10-26 10:00:00,45.23,45.33,45.15,45.27,45400.0,34.698,34.7747,34.6366,34.7287,45400.0
2010-10-26 10:05:00,45.27,45.35,45.27,45.35,27500.0,34.7287,34.79,34.7287,34.79,27500.0
2010-10-26 10:10:00,45.36,45.39,45.28,45.28,33000.0,34.7977,34.8207,34.7363,34.7363,33000.0
2010-10-26 10:15:00,45.29,45.35,45.28,45.31,51200.0,34.744,34.79,34.7363,34.7593,51200.0
2010-10-26 10:20:00,45.31,45.32,45.21,45.22,59600.0,34.7593,34.767,34.6826,34.6903,59600.0
2010-10-26 10:25:00,45.22,45.29,45.22,45.29,32600.0,34.6903,34.744,34.6903,34.744,32600.0
2010-10-26 10:30:00,45.29,45.32,45.26,45.32,63700.0,34.744,34.767,34.721,34.767,63700.0
2010-10-26 10:35:00,45.32,45.36,45.26,45.32,146300.0,34.767,34.7977,34.721,34.767,146300.0
2010-10-26 10:40:00,45.31,45.32,45.22,45.23,22600.0,34.7593,34.767,34.6903,34.698,22600.0
2010-10-26 10:45:00,45.23,45.23,45.16,45.16,54000.0,34.698,34.698,34.6443,34.6443,54000.0
2010-10-26 10:50:00,45.16,45.2,45.16,45.17,51100.0,34.6443,34.675,34.6443,34.6519,51100.0
2010-10-26 10:55:00,45.17,45.21,45.15,45.19,40400.0,34.6519,34.6826,34.6366,34.6673,40400.0
2010-10-26 11:00:00,45.2,45.25,45.2,45.2,61600.0,34.675,34.7133,34.675,34.675,61600.0
2010-10-26 11:05:00,45.19,45.19,45.13,45.13,19700.0,34.6673,34.6673,34.6213,34.6213,19700.0
2010-10-26 11:10:00,45.14,45.14,45.08,45.13,56600.0,34.6289,34.6289,34.5829,34.6213,56600.0
2010-10-26 11:15:00,45.13,45.17,45.11,45.14,23700.0,34.6213,34.6519,34.6059,34.6289,23700.0
2010-10-26 11:20:00,45.15,45.22,45.12,45.22,34600.0,34.6366,34.6903,34.6136,34.6903,34600.0
2010-10-26 11:25:00,45.22,45.23,45.14,45.14,16800.0,34.6903,34.698,34.6289,34.6289,16800.0
2010-10-26 11:30:00,45.13,45.19,45.12,45.18,23800.0,34.6213,34.6673,34.6136,34.6596,23800.0
2010-10-26 11:35:00,45.18,45.19,45.12,45.13,27400.0,34.6596,34.6673,34.6136,34.6213,27400.0
2010-10-26 11:40:00,45.13,45.15,45.1,45.1,35800.0,34.6213,34.6366,34.5982,34.5982,35800.0
2010-10-26 11:45:00,45.1,45.15,45.08,45.1,75000.0,34.5982,34.6366,34.5829,34.5982,75000.0
2010-10-26 11:50:00,45.11,45.12,45.08,45.09,28300.0,34.6059,34.6136,34.5829,34.5906,28300.0
2010-10-26 11:55:00,45.09,45.1,45.07,45.08,29200.0,34.5906,34.5982,34.5752,34.5829,29200.0
2010-10-26 12:00:00,45.09,45.14,45.09,45.12,25500.0,34.5906,34.6289,34.5906,34.6136,25500.0
2010-10-26 12:05:00,45.12,45.15,45.11,45.15,19200.0,34.6136,34.6366,34.6059,34.6366,19200.0
2010-10-26 12:10:00,45.14,45.17,45.12,45.14,76800.0,34.6289,34.6519,34.6136,34.6289,76800.0
2010-10-26 12:15:00,45.15,45.16,45.14,45.14,13700.0,34.6366,34.6443,34.6289,34.6289,13700.0
2010-10-26 12:20:00,45.14,45.22,45.13,45.22,29400.0,34.6289,34.6903,34.6213,34.6903,29400.0
2010-10-26 12:25:00,45.21,45.22,45.13,45.15,27400.0,34.6826,34.6903,34.6213,34.6366,27400.0
2010-10-26 12:30:00,45.15,45.19,45.14,45.18,14300.0,34.6366,34.6673,34.6289,34.6596,14300.0
2010-10-26 12:35:00,45.18,45.2,45.17,45.19,21300.0,34.6596,34.675,34.6519,34.6673,21300.0
2010-10-26 12:40:00,45.19,45.2,45.16,45.19,19100.0,34.6673,34.675,34.6443,34.6673,19100.0
2010-10-26 12:45:00,45.18,45.18,45.15,45.15,22300.0,34.6596,34.6596,34.6366,34.6366,22300.0
2010-10-26 12:50:00,45.16,45.2,45.15,45.17,21800.0,34.6443,34.675,34.6366,34.6519,21800.0
2010-10-26 12:55:00,45.18,45.18,45.16,45.16,8100.0,34.6596,34.6596,34.6443,34.6443,8100.0
2010-10-26 13:00:00,45.17,45.19,45.16,45.19,14800.0,34.6519,34.6673,34.6443,34.6673,14800.0
2010-10-26 13:05:00,45.19,45.23,45.18,45.23,9400.0,34.6673,34.698,34.6596,34.698,9400.0
2010-10-26 13:10:00,45.23,45.25,45.23,45.24,9400.0,34.698,34.7133,34.698,34.7056,9400.0
2010-10-26 13:15:00,45.24,45.25,45.23,45.25,19600.0,34.7056,34.7133,34.698,34.7133,19600.0
2010-10-26 13:20:00,45.24,45.26,45.19,45.2,31900.0,34.7056,34.721,34.6673,34.675,31900.0
2010-10-26 13:25:00,45.19,45.2,45.11,45.11,36300.0,34.6673,34.675,34.6059,34.6059,36300.0
2010-10-26 13:30:00,45.11,45.13,45.1,45.12,31700.0,34.6059,34.6213,34.5982,34.6136,31700.0
2010-10-26 13:35:00,45.11,45.13,45.1,45.12,31100.0,34.6059,34.6213,34.5982,34.6136,31100.0
2010-10-26 13:40:00,45.12,45.13,45.1,45.1,23300.0,34.6136,34.6213,34.5982,34.5982,23300.0
2010-10-26 13:45:00,45.11,45.12,45.08,45.08,15200.0,34.6059,34.6136,34.5829,34.5829,15200.0
2010-10-26 13:50:00,45.08,45.09,45.0,45.03,33100.0,34.5829,34.5906,34.5215,34.5445,33100.0
2010-10-26 13:55:00,45.04,45.04,45.0,45.01,23400.0,34.5522,34.5522,34.5215,34.5292,23400.0
2010-10-26 14:00:00,45.01,45.05,45.0,45.03,27400.0,34.5292,34.5599,34.5215,34.5445,27400.0
2010-10-26 14:05:00,45.04,45.04,45.0,45.02,28000.0,34.5522,34.5522,34.5215,34.5369,28000.0
2010-10-26 14:10:00,45.02,45.02,44.98,45.0,34900.0,34.5369,34.5369,34.5062,34.5215,34900.0
2010-10-26 14:15:00,45.0,45.04,44.97,45.02,52600.0,34.5215,34.5522,34.4985,34.5369,52600.0
2010-10-26 14:20:00,45.03,45.04,44.99,44.99,20000.0,34.5445,34.5522,34.5139,34.5139,20000.0
2010-10-26 14:25:00,44.99,45.08,44.99,45.07,36100.0,34.5139,34.5829,34.5139,34.5752,36100.0
2010-10-26 14:30:00,45.08,45.08,44.99,45.02,38000.0,34.5829,34.5829,34.5139,34.5369,38000.0
2010-10-26 14:35:00,45.03,45.07,45.02,45.06,26200.0,34.5445,34.5752,34.5369,34.5676,26200.0
2010-10-26 14:40:00,45.06,45.1,45.05,45.07,14800.0,34.5676,34.5982,34.5599,34.5752,14800.0
2010-10-26 14:45:00,45.06,45.07,45.04,45.07,20800.0,34.5676,34.5752,34.5522,34.5752,20800.0
2010-10-26 14:50:00,45.07,45.1,45.06,45.08,14600.0,34.5752,34.5982,34.5676,34.5829,14600.0
2010-10-26 14:55:00,45.09,45.09,45.05,45.06,19500.0,34.5906,34.5906,34.5599,34.5676,19500.0
2010-10-26 15:00:00,45.06,45.15,45.06,45.14,29900.0,34.5676,34.6366,34.5676,34.6289,29900.0
2010-10-26 15:05:00,45.15,45.17,45.14,45.17,15700.0,34.6366,34.6519,34.6289,34.6519,15700.0
2010-10-26 15:10:00,45.18,45.2,45.1,45.1,40500.0,34.6596,34.675,34.5982,34.5982,40500.0
2010-10-26 15:15:00,45.1,45.11,45.09,45.11,41200.0,34.5982,34.6059,34.5906,34.6059,41200.0
2010-10-26 15:20:00,45.11,45.15,45.1,45.13,32000.0,34.6059,34.6366,34.5982,34.6213,32000.0
2010-10-26 15:25:00,45.12,45.14,45.08,45.12,30400.0,34.6136,34.6289,34.5829,34.6136,30400.0
2010-10-26 15:30:00,45.11,45.13,45.08,45.11,37100.0,34.6059,34.6213,34.5829,34.6059,37100.0
2010-10-26 15:35:00,45.11,45.13,45.1,45.13,41600.0,34.6059,34.6213,34.5982,34.6213,41600.0
2010-10-26 15:40:00,45.13,45.14,45.07,45.1,35800.0,34.6213,34.6289,34.5752,34.5982,35800.0
2010-10-26 15:45:00,45.1,45.11,45.04,45.06,111900.0,34.5982,34.6059,34.5522,34.5676,111900.0
2010-10-26 15:50:00,45.06,45.07,45.05,45.07,40600.0,34.5676,34.5752,34.5599,34.5752,40600.0
2010-10-26 15:55:00,45.06,45.09,45.02,45.05,139500.0,34.5676,34.5906,34.5369,34.5599,139500.0
2010-10-27 09:30:00,44.74,44.75,44.52,44.68,112900.0,34.3221,34.3297,34.1533,34.276,112900.0
2010-10-27 09:35:00,44.68,44.91,44.67,44.87,28000.0,34.276,34.4525,34.2684,34.4218,28000.0
2010-10-27 09:40:00,44.87,44.89,44.78,44.84,23100.0,34.4218,34.4371,34.3528,34.3988,23100.0
2010-10-27 09:45:00,44.85,44.95,44.84,44.91,32700.0,34.4065,34.4832,34.3988,34.4525,32700.0
2010-10-27 09:50:00,44.92,45.0,44.92,44.99,29500.0,34.4602,34.5215,34.4602,34.5139,29500.0
2010-10-27 09:55:00,44.99,45.0,44.94,44.95,42200.0,34.5139,34.5215,34.4755,34.4832,42200.0
2010-10-27 10:00:00,44.95,45.0,44.92,44.97,67300.0,34.4832,34.5215,34.4602,34.4985,67300.0
2010-10-27 10:05:00,44.97,45.0,44.94,44.96,39900.0,34.4985,34.5215,34.4755,34.4908,39900.0
2010-10-27 10:10:00,44.95,44.97,44.94,44.96,30300.0,34.4832,34.4985,34.4755,34.4908,30300.0
2010-10-27 10:15:00,44.96,45.02,44.96,45.0,32900.0,34.4908,34.5369,34.4908,34.5215,32900.0
2010-10-27 10:20:00,45.0,45.01,44.87,44.87,24100.0,34.5215,34.5292,34.4218,34.4218,24100.0
2010-10-27 10:25:00,44.87,44.87,44.73,44.75,96200.0,34.4218,34.4218,34.3144,34.3297,96200.0
2010-10-27 10:30:00,44.75,44.82,44.73,44.8,25400.0,34.3297,34.3834,34.3144,34.3681,25400.0
2010-10-27 10:35:00,44.79,44.81,44.75,44.8,25800.0,34.3604,34.3758,34.3297,34.3681,25800.0
2010-10-27 10:40:00,44.8,44.81,44.76,44.8,32700.0,34.3681,34.3758,34.3374,34.3681,32700.0
2010-10-27 10:45:00,44.79,44.8,44.72,44.74,41500.0,34.3604,34.3681,34.3067,34.3221,41500.0
2010-10-27 10:50:00,44.74,44.75,44.64,44.69,69200.0,34.3221,34.3297,34.2454,34.2837,69200.0
2010-10-27 10:55:00,44.68,44.68,44.58,44.58,26100.0,34.276,34.276,34.1993,34.1993,26100.0
2010-10-27 11:00:00,44.59,44.64,44.55,44.57,41400.0,34.207,34.2454,34.1763,34.1917,41400.0
2010-10-27 11:05:00,44.58,44.7,44.58,44.69,63400.0,34.1993,34.2914,34.1993,34.2837,63400.0
2010-10-27 11:10:00,44.69,44.72,44.65,44.71,43100.0,34.2837,34.3067,34.253,34.2991,43100.0
2010-10-27 11:15:00,44.71,44.71,44.65,44.67,14700.0,34.2991,34.2991,34.253,34.2684,14700.0
2010-10-27 11:20:00,44.67,44.71,44.66,44.67,17300.0,34.2684,34.2991,34.2607,34.2684,17300.0
2010-10-27 11:25:00,44.67,44.68,44.6,44.6,8700.0,34.2684,34.276,34.2147,34.2147,8700.0
2010-10-27 11:30:00,44.6,44.68,44.6,44.67,32100.0,34.2147,34.276,34.2147,34.2684,32100.0
2010-10-27 11:35:00,44.67,44.78,44.67,44.74,46600.0,34.2684,34.3528,34.2684,34.3221,46600.0
2010-10-27 11:40:00,44.74,44.75,44.71,44.72,26500.0,34.3221,34.3297,34.2991,34.3067,26500.0
2010-10-27 11:45:00,44.72,44.73,44.68,44.68,8500.0,34.3067,34.3144,34.276,34.276,8500.0
2010-10-27 11:50:00,44.69,44.74,44.68,44.72,26700.0,34.2837,34.3221,34.276,34.3067,26700.0
2010-10-27 11:55:00,44.72,44.74,44.69,44.74,16700.0,34.3067,34.3221,34.2837,34.3221,16700.0
2010-10-27 12:00:00,44.74,44.77,44.73,44.74,63500.0,34.3221,34.3451,34.3144,34.3221,63500.0
2010-10-27 12:05:00,44.74,44.75,44.72,44.72,11800.0,34.3221,34.3297,34.3067,34.3067,11800.0
2010-10-27 12:10:00,44.72,44.78,44.69,44.77,25100.0,34.3067,34.3528,34.2837,34.3451,25100.0
2010-10-27 12:15:00,44.77,44.77,44.69,44.7,9200.0,34.3451,34.3451,34.2837,34.2914,9200.0
2010-10-27 12:20:00,44.71,44.73,44.69,44.69,7900.0,34.2991,34.3144,34.2837,34.2837,7900.0
2010-10-27 12:25:00,44.7,44.73,44.68,44.69,8200.0,34.2914,34.3144,34.276,34.2837,8200.0
2010-10-27 12:30:00,44.67,44.74,44.67,44.73,13000.0,34.2684,34.3221,34.2684,34.3144,13000.0
2010-10-27 12:35:00,44.74,44.75,44.7,44.7,7600.0,34.3221,34.3297,34.2914,34.2914,7600.0
2010-10-27 12:40:00,44.7,44.71,44.64,44.69,16800.0,34.2914,34.2991,34.2454,34.2837,16800.0
2010-10-27 12:45:00,44.69,44.69,44.65,44.65,23700.0,34.2837,34.2837,34.253,34.253,23700.0
2010-10-27 12:50:00,44.65,44.66,44.63,44.66,11000.0,34.253,34.2607,34.2377,34.2607,11000.0
2010-10-27 12:55:00,44.66,44.69,44.65,44.66,16100.0,34.2607,34.2837,34.253,34.2607,16100.0
2010-10-27 13:00:00,44.66,44.69,44.64,44.68,25100.0,34.2607,34.2837,34.2454,34.276,25100.0
2010-10-27 13:05:00,44.67,44.68,44.63,44.63,10400.0,34.2684,34.276,34.2377,34.2377,10400.0
2010-10-27 13:10:00,44.64,44.67,44.62,44.62,12500.0,34.2454,34.2684,34.23,34.23,12500.0
2010-10-27 13:15:00,44.62,44.63,44.56,44.6,37200.0,34.23,34.2377,34.184,34.2147,37200.0
2010-10-27 13:20:00,44.6,44.62,44.58,44.6,28400.0,34.2147,34.23,34.1993,34.2147,28400.0
2010-10-27 13:25:00,44.59,44.61,44.57,44.58,27200.0,34.207,34.2223,34.1917,34.1993,27200.0
2010-10-27 13:30:00,44.6,44.6,44.56,44.56,34300.0,34.2147,34.2147,34.184,34.184,34300.0
2010-10-27 13:35:00,44.56,44.6,44.54,44.57,20900.0,34.184,34.2147,34.1686,34.1917,20900.0
2010-10-27 13:40:00,44.57,44.62,44.54,44.59,19500.0,34.1917,34.23,34.1686,34.207,19500.0
2010-10-27 13:45:00,44.59,44.63,44.58,44.62,27600.0,34.207,34.2377,34.1993,34.23,27600.0
2010-10-27 13:50:00,44.61,44.61,44.56,44.57,12400.0,34.2223,34.2223,34.184,34.1917,12400.0
2010-10-27 13:55:00,44.58,44.67,44.57,44.65,26300.0,34.1993,34.2684,34.1917,34.253,26300.0
2010-10-27 14:00:00,44.65,44.71,44.64,44.71,22700.0,34.253,34.2991,34.2454,34.2991,22700.0
2010-10-27 14:05:00,44.71,44.79,44.71,44.79,26800.0,34.2991,34.3604,34.2991,34.3604,26800.0
2010-10-27 14:10:00,44.78,44.8,44.78,44.78,20000.0,34.3528,34.3681,34.3528,34.3528,20000.0
2010-10-27 14:15:00,44.78,44.82,44.78,44.81,35400.0,34.3528,34.3834,34.3528,34.3758,35400.0
2010-10-27 14:20:00,44.8,44.82,44.77,44.82,27100.0,34.3681,34.3834,34.3451,34.3834,27100.0
2010-10-27 14:25:00,44.82,44.82,44.79,44.82,11800.0,34.3834,34.3834,34.3604,34.3834,11800.0
2010-10-27 14:30:00,44.81,44.84,44.79,44.84,22400.0,34.3758,34.3988,34.3604,34.3988,22400.0
2010-10-27 14:35:00,44.84,44.89,44.8,44.86,31500.0,34.3988,34.4371,34.3681,34.4141,31500.0
2010-10-27 14:40:00,44.87,44.93,44.87,44.88,21700.0,34.4218,34.4678,34.4218,34.4295,21700.0
2010-10-27 14:45:00,44.88,44.91,44.88,44.89,27900.0,34.4295,34.4525,34.4295,34.4371,27900.0
2010-10-27 14:50:00,44.9,44.95,44.9,44.94,19500.0,34.4448,34.4832,34.4448,34.4755,19500.0
2010-10-27 14:55:00,44.95,44.95,44.9,44.9,14800.0,34.4832,34.4832,34.4448,34.4448,14800.0
2010-10-27 15:00:00,44.91,44.91,44.87,44.87,22400.0,34.4525,34.4525,34.4218,34.4218,22400.0
2010-10-27 15:05:00,44.88,44.93,44.88,44.9,30500.0,34.4295,34.4678,34.4295,34.4448,30500.0
2010-10-27 15:10:00,44.9,44.91,44.88,44.89,27900.0,34.4448,34.4525,34.4295,34.4371,27900.0
2010-10-27 15:15:00,44.9,44.9,44.82,44.84,69000.0,34.4448,34.4448,34.3834,34.3988,69000.0
2010-10-27 15:20:00,44.84,44.85,44.82,44.85,55500.0,34.3988,34.4065,34.3834,34.4065,55500.0
2010-10-27 15:25:00,44.84,44.87,44.82,44.82,47300.0,34.3988,34.4218,34.3834,34.3834,47300.0
2010-10-27 15:30:00,44.82,44.9,44.82,44.9,65200.0,34.3834,34.4448,34.3834,34.4448,65200.0
2010-10-27 15:35:00,44.89,44.93,44.86,44.92,60500.0,34.4371,34.4678,34.4141,34.4602,60500.0
2010-10-27 15:40:00,44.91,44.92,44.87,44.88,41900.0,34.4525,34.4602,34.4218,34.4295,41900.0
2010-10-27 15:45:00,44.89,44.92,44.85,44.88,39200.0,34.4371,34.4602,34.4065,34.4295,39200.0
2010-10-27 15:50:00,44.87,44.91,44.87,44.91,63100.0,34.4218,34.4525,34.4218,34.4525,63100.0
2010-10-27 15:55:00,44.9,44.92,44.87,44.89,169000.0,34.4448,34.4602,34.4218,34.4371,169000.0
2010-10-28 09:30:00,45.04,45.2,45.04,45.12,61100.0,34.5522,34.675,34.5522,34.6136,61100.0
2010-10-28 09:35:00,45.11,45.25,45.03,45.24,23000.0,34.6059,34.7133,34.5445,34.7056,23000.0
2010-10-28 09:40:00,45.23,45.24,45.03,45.12,31200.0,34.698,34.7056,34.5445,34.6136,31200.0
2010-10-28 09:45:00,45.12,45.14,44.98,45.0,45500.0,34.6136,34.6289,34.5062,34.5215,45500.0
2010-10-28 09:50:00,44.98,45.05,44.96,45.0,34900.0,34.5062,34.5599,34.4908,34.5215,34900.0
2010-10-28 09:55:00,45.0,45.04,44.98,44.99,20900.0,34.5215,34.5522,34.5062,34.5139,20900.0
2010-10-28 10:00:00,45.0,45.11,44.98,45.1,28600.0,34.5215,34.6059,34.5062,34.5982,28600.0
2010-10-28 10:05:00,45.1,45.17,45.09,45.16,27400.0,34.5982,34.6519,34.5906,34.6443,27400.0
2010-10-28 10:10:00,45.16,45.23,45.13,45.22,31600.0,34.6443,34.698,34.6213,34.6903,31600.0
2010-10-28 10:15:00,45.21,45.22,45.17,45.19,45100.0,34.6826,34.6903,34.6519,34.6673,45100.0
2010-10-28 10:20:00,45.19,45.19,45.11,45.13,55700.0,34.6673,34.6673,34.6059,34.6213,55700.0
2010-10-28 10:25:00,45.13,45.15,45.01,45.03,30900.0,34.6213,34.6366,34.5292,34.5445,30900.0
2010-10-28 10:30:00,45.03,45.04,44.97,45.02,18600.0,34.5445,34.5522,34.4985,34.5369,18600.0
2010-10-28 10:35:00,45.03,45.05,44.95,44.99,31600.0,34.5445,34.5599,34.4832,34.5139,31600.0
2010-10-28 10:40:00,45.0,45.02,44.97,45.0,19600.0,34.5215,34.5369,34.4985,34.5215,19600.0
2010-10-28 10:45:00,44.99,45.08,44.97,45.08,9000.0,34.5139,34.5829,34.4985,34.5829,9000.0
2010-10-28 10:50:00,45.07,45.1,45.05,45.08,58300.0,34.5752,34.5982,34.5599,34.5829,58300.0
2010-10-28 10:55:00,45.08,45.08,45.03,45.08,24900.0,34.5829,34.5829,34.5445,34.5829,24900.0
2010-10-28 11:00:00,45.08,45.08,45.01,45.02,17500.0,34.5829,34.5829,34.5292,34.5369,17500.0
2010-10-28 11:05:00,45.03,45.09,45.03,45.08,33600.0,34.5445,34.5906,34.5445,34.5829,33600.0
2010-10-28 11:10:00,45.09,45.13,45.09,45.12,16500.0,34.5906,34.6213,34.5906,34.6136,16500.0
2010-10-28 11:15:00,45.12,45.16,45.09,45.15,54300.0,34.6136,34.6443,34.5906,34.6366,54300.0
2010-10-28 11:20:00,45.15,45.19,45.14,45.19,33700.0,34.6366,34.6673,34.6289,34.6673,33700.0
2010-10-28 11:25:00,45.19,45.24,45.17,45.2,37100.0,34.6673,34.7056,34.6519,34.675,37100.0
2010-10-28 11:30:00,45.19,45.19,45.11,45.11,10700.0,34.6673,34.6673,34.6059,34.6059,10700.0
2010-10-28 11:35:00,45.1,45.15,45.09,45.11,11600.0,34.5982,34.6366,34.5906,34.6059,11600.0
2010-10-28 11:40:00,45.11,45.11,45.08,45.09,101900.0,34.6059,34.6059,34.5829,34.5906,101900.0
2010-10-28 11:45:00,45.1,45.1,45.03,45.03,11200.0,34.5982,34.5982,34.5445,34.5445,11200.0
2010-10-28 11:50:00,45.04,45.05,44.98,44.99,19300.0,34.5522,34.5599,34.5062,34.5139,19300.0
2010-10-28 11:55:00,44.99,45.0,44.97,44.97,11300.0,34.5139,34.5215,34.4985,34.4985,11300.0
2010-10-28 12:00:00,44.97,44.97,44.88,44.9,35900.0,34.4985,34.4985,34.4295,34.4448,35900.0
2010-10-28 12:05:00,44.91,44.92,44.88,44.88,30300.0,34.4525,34.4602,34.4295,34.4295,30300.0
2010-10-28 12:10:00,44.88,44.92,44.87,44.87,29300.0,34.4295,34.4602,34.4218,34.4218,29300.0
2010-10-28 12:15:00,44.87,44.94,44.87,44.9,72100.0,34.4218,34.4755,34.4218,34.4448,72100.0
2010-10-28 12:20:00,44.89,44.9,44.86,44.86,29500.0,34.4371,34.4448,34.4141,34.4141,29500.0
2010-10-28 12:25:00,44.86,44.87,44.79,44.81,81400.0,34.4141,34.4218,34.3604,34.3758,81400.0
2010-10-28 12:30:00,44.79,44.81,44.76,44.81,30500.0,34.3604,34.3758,34.3374,34.3758,30500.0
2010-10-28 12:35:00,44.81,44.83,44.79,44.83,11000.0,34.3758,34.3911,34.3604,34.3911,11000.0
2010-10-28 12:40:00,44.83,44.86,44.83,44.86,17800.0,34.3911,34.4141,34.3911,34.4141,17800.0
2010-10-28 12:45:00,44.86,44.9,44.86,44.9,17000.0,34.4141,34.4448,34.4141,34.4448,17000.0
2010-10-28 12:50:00,44.89,44.91,44.88,44.91,32700.0,34.4371,34.4525,34.4295,34.4525,32700.0
2010-10-28 12:55:00,44.9,44.92,44.88,44.88,18900.0,34.4448,34.4602,34.4295,34.4295,18900.0
2010-10-28 13:00:00,44.88,44.91,44.83,44.89,52900.0,34.4295,34.4525,34.3911,34.4371,52900.0
2010-10-28 13:05:00,44.89,44.92,44.88,44.9,35100.0,34.4371,34.4602,34.4295,34.4448,35100.0
2010-10-28 13:10:00,44.9,44.92,44.89,44.89,56300.0,34.4448,34.4602,34.4371,34.4371,56300.0
2010-10-28 13:15:00,44.9,44.93,44.86,44.87,61300.0,34.4448,34.4678,34.4141,34.4218,61300.0
2010-10-28 13:20:00,44.87,44.87,44.83,44.85,26200.0,34.4218,34.4218,34.3911,34.4065,26200.0
2010-10-28 13:25:00,44.85,44.87,44.83,44.86,23400.0,34.4065,34.4218,34.3911,34.4141,23400.0
2010-10-28 13:30:00,44.86,44.87,44.83,44.84,33400.0,34.4141,34.4218,34.3911,34.3988,33400.0
2010-10-28 13:35:00,44.84,44.88,44.84,44.85,27900.0,34.3988,34.4295,34.3988,34.4065,27900.0
2010-10-28 13:40:00,44.85,44.85,44.81,44.83,18300.0,34.4065,34.4065,34.3758,34.3911,18300.0
2010-10-28 13:45:00,44.82,44.86,44.8,44.86,20000.0,34.3834,34.4141,34.3681,34.4141,20000.0
2010-10-28 13:50:00,44.85,44.86,44.79,44.83,29000.0,34.4065,34.4141,34.3604,34.3911,29000.0
2010-10-28 13:55:00,44.85,44.87,44.8,44.84,11300.0,34.4065,34.4218,34.3681,34.3988,11300.0
2010-10-28 14:00:00,44.83,44.87,44.82,44.87,64600.0,34.3911,34.4218,34.3834,34.4218,64600.0
2010-10-28 14:05:00,44.88,44.91,44.86,44.88,33000.0,34.4295,34.4525,34.4141,34.4295,33000.0
2010-10-28 14:10:00,44.87,44.9,44.87,44.87,25300.0,34.4218,34.4448,34.4218,34.4218,25300.0
2010-10-28 14:15:00,44.87,44.88,44.82,44.87,26800.0,34.4218,34.4295,34.3834,34.4218,26800.0
2010-10-28 14:20:00,44.86,44.92,44.83,44.92,25700.0,34.4141,34.4602,34.3911,34.4602,25700.0
2010-10-28 14:25:00,44.92,44.92,44.86,44.89,28600.0,34.4602,34.4602,34.4141,34.4371,28600.0
2010-10-28 14:30:00,44.89,44.91,44.85,44.9,90700.0,34.4371,34.4525,34.4065,34.4448,90700.0
2010-10-28 14:35:00,44.9,44.95,44.9,44.93,28200.0,34.4448,34.4832,34.4448,34.4678,28200.0
2010-10-28 14:40:00,44.93,44.96,44.9,44.94,30700.0,34.4678,34.4908,34.4448,34.4755,30700.0
2010-10-28 14:45:00,44.95,44.95,44.89,44.92,36700.0,34.4832,34.4832,34.4371,34.4602,36700.0
2010-10-28 14:50:00,44.92,44.94,44.91,44.94,17700.0,34.4602,34.4755,34.4525,34.4755,17700.0
2010-10-28 14:55:00,44.94,44.95,44.93,44.94,22500.0,34.4755,34.4832,34.4678,34.4755,22500.0
2010-10-28 15:00:00,44.93,44.95,44.88,44.91,45100.0,34.4678,34.4832,34.4295,34.4525,45100.0
2010-10-28 15:05:00,44.91,44.95,44.91,44.93,26800.0,34.4525,34.4832,34.4525,34.4678,26800.0
2010-10-28 15:10:00,44.93,44.93,44.88,44.9,150700.0,34.4678,34.4678,34.4295,34.4448,150700.0
2010-10-28 15:15:00,44.9,44.94,44.89,44.94,26000.0,34.4448,34.4755,34.4371,34.4755,26000.0
2010-10-28 15:20:00,44.93,44.93,44.87,44.88,28600.0,34.4678,34.4678,34.4218,34.4295,28600.0
2010-10-28 15:25:00,44.88,44.93,44.87,44.93,40100.0,34.4295,34.4678,34.4218,34.4678,40100.0
2010-10-28 15:30:00,44.93,44.98,44.92,44.97,18300.0,34.4678,34.5062,34.4602,34.4985,18300.0
2010-10-28 15:35:00,44.98,44.99,44.97,44.97,46400.0,34.5062,34.5139,34.4985,34.4985,46400.0
2010-10-28 15:40:00,44.98,44.99,44.93,44.95,43800.0,34.5062,34.5139,34.4678,34.4832,43800.0
2010-10-28 15:45:00,44.95,44.98,44.92,44.96,58000.0,34.4832,34.5062,34.4602,34.4908,58000.0
2010-10-28 15:50:00,44.95,44.97,44.92,44.92,85300.0,34.4832,34.4985,34.4602,34.4602,85300.0
2010-10-28 15:55:00,44.92,44.95,44.9,44.93,56300.0,34.4602,34.4832,34.4448,34.4678,56300.0
2010-10-29 09:30:00,44.94,44.96,44.82,44.87,51800.0,34.4755,34.4908,34.3834,34.4218,51800.0
2010-10-29 09:35:00,44.86,44.94,44.79,44.91,32000.0,34.4141,34.4755,34.3604,34.4525,32000.0
2010-10-29 09:40:00,44.9,44.95,44.83,44.94,16900.0,34.4448,34.4832,34.3911,34.4755,16900.0
2010-10-29 09:45:00,44.95,44.95,44.85,44.93,76500.0,34.4832,34.4832,34.4065,34.4678,76500.0
2010-10-29 09:50:00,44.94,44.95,44.81,44.86,17500.0,34.4755,34.4832,34.3758,34.4141,17500.0
2010-10-29 09:55:00,44.85,44.85,44.72,44.73,28700.0,34.4065,34.4065,34.3067,34.3144,28700.0
2010-10-29 10:00:00,44.73,44.82,44.73,44.82,19600.0,34.3144,34.3834,34.3144,34.3834,19600.0
2010-10-29 10:05:00,44.83,44.92,44.83,44.91,13000.0,34.3911,34.4602,34.3911,34.4525,13000.0
2010-10-29 10:10:00,44.91,44.94,44.89,44.89,13700.0,34.4525,34.4755,34.4371,34.4371,13700.0
2010-10-29 10:15:00,44.9,44.92,44.89,44.9,7700.0,34.4448,34.4602,34.4371,34.4448,7700.0
2010-10-29 10:20:00,44.91,44.91,44.87,44.88,9600.0,34.4525,34.4525,34.4218,34.4295,9600.0
2010-10-29 10:25:00,44.88,44.95,44.88,44.9,85600.0,34.4295,34.4832,34.4295,34.4448,85600.0
2010-10-29 10:30:00,44.91,44.91,44.81,44.82,14400.0,34.4525,34.4525,34.3758,34.3834,14400.0
2010-10-29 10:35:00,44.81,44.82,44.8,44.8,12600.0,34.3758,34.3834,34.3681,34.3681,12600.0
2010-10-29 10:40:00,44.79,44.84,44.79,44.79,18000.0,34.3604,34.3988,34.3604,34.3604,18000.0
2010-10-29 10:45:00,44.79,44.79,44.74,44.76,22000.0,34.3604,34.3604,34.3221,34.3374,22000.0
2010-10-29 10:50:00,44.76,44.79,44.69,44.72,24900.0,34.3374,34.3604,34.2837,34.3067,24900.0
2010-10-29 10:55:00,44.72,44.75,44.69,44.72,18900.0,34.3067,34.3297,34.2837,34.3067,18900.0
2010-10-29 11:00:00,44.73,44.73,44.66,44.68,32100.0,34.3144,34.3144,34.2607,34.276,32100.0
2010-10-29 11:05:00,44.68,44.68,44.64,44.65,42500.0,34.276,34.276,34.2454,34.253,42500.0
2010-10-29 11:10:00,44.66,44.66,44.57,44.6,46200.0,34.2607,34.2607,34.1917,34.2147,46200.0
2010-10-29 11:15:00,44.6,44.64,44.58,44.63,24800.0,34.2147,34.2454,34.1993,34.2377,24800.0
2010-10-29 11:20:00,44.64,44.65,44.59,44.63,26600.0,34.2454,34.253,34.207,34.2377,26600.0
2010-10-29 11:25:00,44.63,44.69,44.62,44.66,21100.0,34.2377,34.2837,34.23,34.2607,21100.0
2010-10-29 11:30:00,44.67,44.69,44.61,44.63,34500.0,34.2684,34.2837,34.2223,34.2377,34500.0
2010-10-29 11:35:00,44.63,44.7,44.61,44.7,30200.0,34.2377,34.2914,34.2223,34.2914,30200.0
2010-10-29 11:40:00,44.7,44.71,44.66,44.66,21500.0,34.2914,34.2991,34.2607,34.2607,21500.0
2010-10-29 11:45:00,44.66,44.7,44.65,44.7,19700.0,34.2607,34.2914,34.253,34.2914,19700.0
2010-10-29 11:50:00,44.7,44.74,44.7,44.71,16800.0,34.2914,34.3221,34.2914,34.2991,16800.0
2010-10-29 11:55:00,44.71,44.72,44.69,44.69,9400.0,34.2991,34.3067,34.2837,34.2837,9400.0
2010-10-29 12:00:00,44.7,44.7,44.69,44.7,4900.0,34.2914,34.2914,34.2837,34.2914,4900.0
2010-10-29 12:05:00,44.7,44.7,44.67,44.68,17400.0,34.2914,34.2914,34.2684,34.276,17400.0
2010-10-29 12:10:00,44.67,44.7,44.63,44.69,40500.0,34.2684,34.2914,34.2377,34.2837,40500.0
2010-10-29 12:15:00,44.68,44.71,44.67,44.7,32100.0,34.276,34.2991,34.2684,34.2914,32100.0
2010-10-29 12:20:00,44.71,44.76,44.71,44.72,11400.0,34.2991,34.3374,34.2991,34.3067,11400.0
2010-10-29 12:25:00,44.72,44.74,44.71,44.73,11900.0,34.3067,34.3221,34.2991,34.3144,11900.0
2010-10-29 12:30:00,44.74,44.76,44.73,44.75,16900.0,34.3221,34.3374,34.3144,34.3297,16900.0
2010-10-29 12:35:00,44.75,44.79,44.75,44.76,13700.0,34.3297,34.3604,34.3297,34.3374,13700.0
2010-10-29 12:40:00,44.76,44.77,44.75,44.76,5300.0,34.3374,34.3451,34.3297,34.3374,5300.0
2010-10-29 12:45:00,44.76,44.76,44.71,44.74,18800.0,34.3374,34.3374,34.2991,34.3221,18800.0
2010-10-29 12:50:00,44.74,44.74,44.69,44.71,41300.0,34.3221,34.3221,34.2837,34.2991,41300.0
2010-10-29 12:55:00,44.71,44.74,44.71,44.72,11700.0,34.2991,34.3221,34.2991,34.3067,11700.0
2010-10-29 13:00:00,44.73,44.74,44.7,44.72,13300.0,34.3144,34.3221,34.2914,34.3067,13300.0
2010-10-29 13:05:00,44.73,44.76,44.69,44.7,36600.0,34.3144,34.3374,34.2837,34.2914,36600.0
2010-10-29 13:10:00,44.7,44.74,44.66,44.66,114700.0,34.2914,34.3221,34.2607,34.2607,114700.0
2010-10-29 13:15:00,44.66,44.69,44.62,44.63,56300.0,34.2607,34.2837,34.23,34.2377,56300.0
2010-10-29 13:20:00,44.63,44.67,44.63,44.67,14800.0,34.2377,34.2684,34.2377,34.2684,14800.0
2010-10-29 13:25:00,44.67,44.69,44.65,44.69,10100.0,34.2684,34.2837,34.253,34.2837,10100.0
2010-10-29 13:30:00,44.69,44.71,44.69,44.71,7100.0,34.2837,34.2991,34.2837,34.2991,7100.0
2010-10-29 13:35:00,44.71,44.71,44.67,44.7,31300.0,34.2991,34.2991,34.2684,34.2914,31300.0
2010-10-29 13:40:00,44.69,44.75,44.69,44.75,6800.0,34.2837,34.3297,34.2837,34.3297,6800.0
2010-10-29 13:45:00,44.75,44.77,44.72,44.73,20800.0,34.3297,34.3451,34.3067,34.3144,20800.0
2010-10-29 13:50:00,44.74,44.75,44.71,44.74,19800.0,34.3221,34.3297,34.2991,34.3221,19800.0
2010-10-29 13:55:00,44.74,44.76,44.7,44.7,34400.0,34.3221,34.3374,34.2914,34.2914,34400.0
2010-10-29 14:00:00,44.7,44.74,44.67,44.72,27400.0,34.2914,34.3221,34.2684,34.3067,27400.0
2010-10-29 14:05:00,44.72,44.72,44.69,44.69,24800.0,34.3067,34.3067,34.2837,34.2837,24800.0
2010-10-29 14:10:00,44.7,44.73,44.67,44.72,12300.0,34.2914,34.3144,34.2684,34.3067,12300.0
2010-10-29 14:15:00,44.73,44.73,44.67,44.69,15400.0,34.3144,34.3144,34.2684,34.2837,15400.0
2010-10-29 14:20:00,44.69,44.73,44.67,44.67,31500.0,34.2837,34.3144,34.2684,34.2684,31500.0
2010-10-29 14:25:00,44.67,44.69,44.64,44.69,16900.0,34.2684,34.2837,34.2454,34.2837,16900.0
2010-10-29 14:30:00,44.67,44.68,44.66,44.66,14300.0,34.2684,34.276,34.2607,34.2607,14300.0
2010-10-29 14:35:00,44.66,44.69,44.65,44.67,29500.0,34.2607,34.2837,34.253,34.2684,29500.0
2010-10-29 14:40:00,44.67,44.68,44.67,44.67,23900.0,34.2684,34.276,34.2684,34.2684,23900.0
2010-10-29 14:45:00,44.68,44.71,44.64,44.71,102100.0,34.276,34.2991,34.2454,34.2991,102100.0
2010-10-29 14:50:00,44.7,44.71,44.68,44.71,70700.0,34.2914,34.2991,34.276,34.2991,70700.0
2010-10-29 14:55:00,44.71,44.72,44.69,44.69,24500.0,34.2991,34.3067,34.2837,34.2837,24500.0
2010-10-29 15:00:00,44.69,44.73,44.68,44.7,95400.0,34.2837,34.3144,34.276,34.2914,95400.0
2010-10-29 15:05:00,44.71,44.72,44.69,44.7,54400.0,34.2991,34.3067,34.2837,34.2914,54400.0
2010-10-29 15:10:00,44.69,44.7,44.69,44.69,101500.0,34.2837,34.2914,34.2837,34.2837,101500.0
2010-10-29 15:15:00,44.7,44.7,44.68,44.69,74800.0,34.2914,34.2914,34.276,34.2837,74800.0
2010-10-29 15:20:00,44.7,44.7,44.63,44.66,185600.0,34.2914,34.2914,34.2377,34.2607,185600.0
2010-10-29 15:25:00,44.65,44.68,44.65,44.67,62100.0,34.253,34.276,34.253,34.2684,62100.0
2010-10-29 15:30:00,44.67,44.68,44.64,44.65,132200.0,34.2684,34.276,34.2454,34.253,132200.0
2010-10-29 15:35:00,44.65,44.69,44.63,44.68,98200.0,34.253,34.2837,34.2377,34.276,98200.0
2010-10-29 15:40:00,44.67,44.74,44.66,44.71,123100.0,34.2684,34.3221,34.2607,34.2991,123100.0
2010-10-29 15:45:00,44.71,44.72,44.67,44.7,132200.0,34.2991,34.3067,34.2684,34.2914,132200.0
2010-10-29 15:50:00,44.7,44.73,44.64,44.71,139800.0,34.2914,34.3144,34.2454,34.2991,139800.0
2010-10-29 15:55:00,44.7,44.75,44.69,44.7,278400.0,34.2914,34.3297,34.2837,34.2914,278400.0
2010-11-01 09:30:00,44.58,44.7,44.58,44.61,162800.0,34.1993,34.2914,34.1993,34.2223,162800.0
2010-11-01 09:35:00,44.62,44.75,44.55,44.74,62000.0,34.23,34.3297,34.1763,34.3221,62000.0
2010-11-01 09:40:00,44.75,44.83,44.69,44.74,55300.0,34.3297,34.3911,34.2837,34.3221,55300.0
2010-11-01 09:45:00,44.74,44.83,44.74,44.8,47000.0,34.3221,34.3911,34.3221,34.3681,47000.0
2010-11-01 09:50:00,44.8,44.85,44.78,44.82,60600.0,34.3681,34.4065,34.3528,34.3834,60600.0
2010-11-01 09:55:00,44.81,44.83,44.74,44.78,29500.0,34.3758,34.3911,34.3221,34.3528,29500.0
2010-11-01 10:00:00,44.79,44.87,44.75,44.87,47800.0,34.3604,34.4218,34.3297,34.4218,47800.0
2010-11-01 10:05:00,44.87,44.9,44.85,44.88,30400.0,34.4218,34.4448,34.4065,34.4295,30400.0
2010-11-01 10:10:00,44.88,44.89,44.85,44.88,29500.0,34.4295,34.4371,34.4065,34.4295,29500.0
2010-11-01 10:15:00,44.88,44.92,44.88,44.9,22500.0,34.4295,34.4602,34.4295,34.4448,22500.0
2010-11-01 10:20:00,44.91,44.94,44.89,44.9,22900.0,34.4525,34.4755,34.4371,34.4448,22900.0
2010-11-01 10:25:00,44.91,44.91,44.87,44.88,14600.0,34.4525,34.4525,34.4218,34.4295,14600.0
2010-11-01 10:30:00,44.88,44.89,44.85,44.85,15700.0,34.4295,34.4371,34.4065,34.4065,15700.0
2010-11-01 10:35:00,44.85,44.88,44.84,44.87,52600.0,34.4065,34.4295,34.3988,34.4218,52600.0
2010-11-01 10:40:00,44.87,44.89,44.86,44.89,10500.0,34.4218,34.4371,34.4141,34.4371,10500.0
2010-11-01 10:45:00,44.89,44.92,44.87,44.91,15000.0,34.4371,34.4602,34.4218,34.4525,15000.0
2010-11-01 10:50:00,44.92,44.93,44.9,44.9,19400.0,34.4602,34.4678,34.4448,34.4448,19400.0
2010-11-01 10:55:00,44.88,44.91,44.81,44.82,45700.0,34.4295,34.4525,34.3758,34.3834,45700.0
2010-11-01 11:00:00,44.83,44.83,44.76,44.79,15200.0,34.3911,34.3911,34.3374,34.3604,15200.0
2010-11-01 11:05:00,44.79,44.82,44.75,44.75,45400.0,34.3604,34.3834,34.3297,34.3297,45400.0
2010-11-01 11:10:00,44.76,44.78,44.72,44.72,13500.0,34.3374,34.3528,34.3067,34.3067,13500.0
2010-11-01 11:15:00,44.73,44.73,44.65,44.68,37300.0,34.3144,34.3144,34.253,34.276,37300.0
2010-11-01 11:20:00,44.68,44.69,44.64,44.65,24900.0,34.276,34.2837,34.2454,34.253,24900.0
2010-11-01 11:25:00,44.63,44.64,44.6,44.63,25200.0,34.2377,34.2454,34.2147,34.2377,25200.0
2010-11-01 11:30:00,44.62,44.63,44.58,44.58,23300.0,34.23,34.2377,34.1993,34.1993,23300.0
2010-11-01 11:35:00,44.58,44.65,44.56,44.65,28100.0,34.1993,34.253,34.184,34.253,28100.0
2010-11-01 11:40:00,44.65,44.65,44.59,44.62,29600.0,34.253,34.253,34.207,34.23,29600.0
2010-11-01 11:45:00,44.62,44.67,44.59,44.67,20700.0,34.23,34.2684,34.207,34.2684,20700.0
2010-11-01 11:50:00,44.67,44.68,44.65,44.67,19600.0,34.2684,34.276,34.253,34.2684,19600.0
2010-11-01 11:55:00,44.68,44.76,44.68,44.76,15900.0,34.276,34.3374,34.276,34.3374,15900.0
2010-11-01 12:00:00,44.76,44.78,44.74,44.77,26100.0,34.3374,34.3528,34.3221,34.3451,26100.0
2010-11-01 12:05:00,44.78,44.79,44.76,44.77,22300.0,34.3528,34.3604,34.3374,34.3451,22300.0
2010-11-01 12:10:00,44.76,44.78,44.75,44.78,9700.0,34.3374,34.3528,34.3297,34.3528,9700.0
2010-11-01 12:15:00,44.79,44.8,44.78,44.79,13300.0,34.3604,34.3681,34.3528,34.3604,13300.0
2010-11-01 12:20:00,44.8,44.83,44.8,44.83,11600.0,34.3681,34.3911,34.3681,34.3911,11600.0
2010-11-01 12:25:00,44.83,44.87,44.83,44.86,12300.0,34.3911,34.4218,34.3911,34.4141,12300.0
2010-11-01 12:30:00,44.85,44.88,44.83,44.88,11600.0,34.4065,34.4295,34.3911,34.4295,11600.0
2010-11-01 12:35:00,44.87,44.88,44.85,44.88,12700.0,34.4218,34.4295,34.4065,34.4295,12700.0
2010-11-01 12:40:00,44.87,44.9,44.87,44.9,12900.0,34.4218,34.4448,34.4218,34.4448,12900.0
2010-11-01 12:45:00,44.9,44.9,44.88,44.89,20100.0,34.4448,34.4448,34.4295,34.4371,20100.0
2010-11-01 12:50:00,44.88,44.89,44.86,44.87,18300.0,34.4295,34.4371,34.4141,34.4218,18300.0
2010-11-01 12:55:00,44.88,44.93,44.88,44.92,15900.0,34.4295,34.4678,34.4295,34.4602,15900.0
2010-11-01 13:00:00,44.92,44.95,44.89,44.89,19200.0,34.4602,34.4832,34.4371,34.4371,19200.0
2010-11-01 13:05:00,44.89,44.9,44.85,44.9,12400.0,34.4371,34.4448,34.4065,34.4448,12400.0
2010-11-01 13:10:00,44.9,44.95,44.9,44.95,25900.0,34.4448,34.4832,34.4448,34.4832,25900.0
2010-11-01 13:15:00,44.95,44.97,44.93,44.96,21900.0,34.4832,34.4985,34.4678,34.4908,21900.0
2010-11-01 13:20:00,44.96,44.97,44.93,44.94,15500.0,34.4908,34.4985,34.4678,34.4755,15500.0
2010-11-01 13:25:00,44.93,44.97,44.93,44.97,22400.0,34.4678,34.4985,34.4678,34.4985,22400.0
2010-11-01 13:30:00,44.97,44.99,44.92,44.96,44200.0,34.4985,34.5139,34.4602,34.4908,44200.0
2010-11-01 13:35:00,44.96,44.98,44.95,44.95,18800.0,34.4908,34.5062,34.4832,34.4832,18800.0
2010-11-01 13:40:00,44.96,44.97,44.95,44.96,15100.0,34.4908,34.4985,34.4832,34.4908,15100.0
2010-11-01 13:45:00,44.96,44.96,44.94,44.95,8300.0,34.4908,34.4908,34.4755,34.4832,8300.0
2010-11-01 13:50:00,44.95,44.95,44.94,44.95,9800.0,34.4832,34.4832,34.4755,34.4832,9800.0
2010-11-01 13:55:00,44.96,44.99,44.94,44.97,18700.0,34.4908,34.5139,34.4755,34.4985,18700.0
2010-11-01 14:00:00,44.97,44.98,44.95,44.96,13200.0,34.4985,34.5062,34.4832,34.4908,13200.0
2010-11-01 14:05:00,44.95,44.95,44.94,44.94,8400.0,34.4832,34.4832,34.4755,34.4755,8400.0
2010-11-01 14:10:00,44.94,44.95,44.9,44.9,16900.0,34.4755,34.4832,34.4448,34.4448,16900.0
2010-11-01 14:15:00,44.9,44.9,44.86,44.88,27600.0,34.4448,34.4448,34.4141,34.4295,27600.0
2010-11-01 14:20:00,44.87,44.89,44.85,44.85,26100.0,34.4218,34.4371,34.4065,34.4065,26100.0
2010-11-01 14:25:00,44.86,44.9,44.85,44.9,40300.0,34.4141,34.4448,34.4065,34.4448,40300.0
2010-11-01 14:30:00,44.9,44.95,44.89,44.95,16300.0,34.4448,34.4832,34.4371,34.4832,16300.0
2010-11-01 14:35:00,44.95,44.95,44.85,44.85,19200.0,34.4832,34.4832,34.4065,34.4065,19200.0
2010-11-01 14:40:00,44.84,44.85,44.81,44.85,19000.0,34.3988,34.4065,34.3758,34.4065,19000.0
2010-11-01 14:45:00,44.85,44.88,44.83,44.83,20200.0,34.4065,34.4295,34.3911,34.3911,20200.0
2010-11-01 14:50:00,44.82,44.86,44.82,44.85,12900.0,34.3834,34.4141,34.3834,34.4065,12900.0
2010-11-01 14:55:00,44.84,44.84,44.8,44.84,10800.0,34.3988,34.3988,34.3681,34.3988,10800.0
2010-11-01 15:00:00,44.83,44.84,44.8,44.81,17900.0,34.3911,34.3988,34.3681,34.3758,17900.0
2010-11-01 15:05:00,44.81,44.81,44.72,44.76,31900.0,34.3758,34.3758,34.3067,34.3374,31900.0
2010-11-01 15:10:00,44.76,44.76,44.7,44.71,24000.0,34.3374,34.3374,34.2914,34.2991,24000.0
2010-11-01 15:15:00,44.7,44.74,44.69,44.7,25900.0,34.2914,34.3221,34.2837,34.2914,25900.0
2010-11-01 15:20:00,44.7,44.74,44.7,44.74,30600.0,34.2914,34.3221,34.2914,34.3221,30600.0
2010-11-01 15:25:00,44.73,44.81,44.73,44.79,50000.0,34.3144,34.3758,34.3144,34.3604,50000.0
2010-11-01 15:30:00,44.78,44.83,44.77,44.82,22100.0,34.3528,34.3911,34.3451,34.3834,22100.0
2010-11-01 15:35:00,44.82,44.82,44.8,44.8,12100.0,34.3834,34.3834,34.3681,34.3681,12100.0
2010-11-01 15:40:00,44.8,44.84,44.8,44.84,39800.0,34.3681,34.3988,34.3681,34.3988,39800.0
2010-11-01 15:45:00,44.84,44.88,44.84,44.88,48700.0,34.3988,34.4295,34.3988,34.4295,48700.0
2010-11-01 15:50:00,44.87,44.9,44.86,44.9,51400.0,34.4218,34.4448,34.4141,34.4448,51400.0
2010-11-01 15:55:00,44.9,44.95,44.89,44.94,104700.0,34.4448,34.4832,34.4371,34.4755,104700.0
2010-11-02 09:30:00,44.98,45.0,44.92,44.97,115100.0,34.5062,34.5215,34.4602,34.4985,115100.0
2010-11-02 09:35:00,44.97,45.1,44.91,44.96,208900.0,34.4985,34.5982,34.4525,34.4908,208900.0
2010-11-02 09:40:00,44.95,45.04,44.91,45.03,36800.0,34.4832,34.5522,34.4525,34.5445,36800.0
2010-11-02 09:45:00,45.04,45.14,45.02,45.08,27000.0,34.5522,34.6289,34.5369,34.5829,27000.0
2010-11-02 09:50:00,45.09,45.18,45.09,45.15,26900.0,34.5906,34.6596,34.5906,34.6366,26900.0
2010-11-02 09:55:00,45.15,45.18,45.14,45.16,16900.0,34.6366,34.6596,34.6289,34.6443,16900.0
2010-11-02 10:00:00,45.16,45.16,45.13,45.16,17300.0,34.6443,34.6443,34.6213,34.6443,17300.0
2010-11-02 10:05:00,45.16,45.23,45.16,45.18,20600.0,34.6443,34.698,34.6443,34.6596,20600.0
2010-11-02 10:10:00,45.18,45.23,45.14,45.15,32400.0,34.6596,34.698,34.6289,34.6366,32400.0
2010-11-02 10:15:00,45.15,45.2,45.13,45.2,16300.0,34.6366,34.675,34.6213,34.675,16300.0
2010-11-02 10:20:00,45.21,45.24,45.09,45.09,23000.0,34.6826,34.7056,34.5906,34.5906,23000.0
2010-11-02 10:25:00,45.1,45.17,45.1,45.12,11000.0,34.5982,34.6519,34.5982,34.6136,11000.0
2010-11-02 10:30:00,45.13,45.16,45.08,45.08,16300.0,34.6213,34.6443,34.5829,34.5829,16300.0
2010-11-02 10:35:00,45.08,45.14,45.08,45.12,12100.0,34.5829,34.6289,34.5829,34.6136,12100.0
2010-11-02 10:40:00,45.13,45.18,45.13,45.18,8700.0,34.6213,34.6596,34.6213,34.6596,8700.0
2010-11-02 10:45:00,45.16,45.16,45.14,45.15,9100.0,34.6443,34.6443,34.6289,34.6366,9100.0
2010-11-02 10:50:00,45.15,45.18,45.14,45.17,10900.0,34.6366,34.6596,34.6289,34.6519,10900.0
2010-11-02 10:55:00,45.16,45.16,45.12,45.14,9000.0,34.6443,34.6443,34.6136,34.6289,9000.0
2010-11-02 11:00:00,45.14,45.2,45.13,45.17,30300.0,34.6289,34.675,34.6213,34.6519,30300.0
2010-11-02 11:05:00,45.17,45.24,45.17,45.24,56800.0,34.6519,34.7056,34.6519,34.7056,56800.0
2010-11-02 11:10:00,45.23,45.25,45.23,45.25,23700.0,34.698,34.7133,34.698,34.7133,23700.0
2010-11-02 11:15:00,45.24,45.28,45.24,45.27,27000.0,34.7056,34.7363,34.7056,34.7287,27000.0
2010-11-02 11:20:00,45.28,45.28,45.2,45.22,20800.0,34.7363,34.7363,34.675,34.6903,20800.0
2010-11-02 11:25:00,45.23,45.24,45.16,45.2,45000.0,34.698,34.7056,34.6443,34.675,45000.0
2010-11-02 11:30:00,45.2,45.22,45.19,45.21,6300.0,34.675,34.6903,34.6673,34.6826,6300.0
2010-11-02 11:35:00,45.2,45.22,45.19,45.19,12300.0,34.675,34.6903,34.6673,34.6673,12300.0
2010-11-02 11:40:00,45.19,45.2,45.16,45.17,8900.0,34.6673,34.675,34.6443,34.6519,8900.0
2010-11-02 11:45:00,45.16,45.17,45.07,45.09,73000.0,34.6443,34.6519,34.5752,34.5906,73000.0
2010-11-02 11:50:00,45.09,45.12,45.08,45.09,18200.0,34.5906,34.6136,34.5829,34.5906,18200.0
2010-11-02 11:55:00,45.09,45.09,45.07,45.08,11600.0,34.5906,34.5906,34.5752,34.5829,11600.0
2010-11-02 12:00:00,45.09,45.09,45.02,45.07,33000.0,34.5906,34.5906,34.5369,34.5752,33000.0
2010-11-02 12:05:00,45.07,45.08,45.04,45.05,8100.0,34.5752,34.5829,34.5522,34.5599,8100.0
2010-11-02 12:10:00,45.05,45.08,45.03,45.05,9300.0,34.5599,34.5829,34.5445,34.5599,9300.0
2010-11-02 12:15:00,45.06,45.12,45.05,45.12,11700.0,34.5676,34.6136,34.5599,34.6136,11700.0
2010-11-02 12:20:00,45.12,45.12,45.02,45.02,13600.0,34.6136,34.6136,34.5369,34.5369,13600.0
2010-11-02 12:25:00,45.03,45.06,45.01,45.06,12100.0,34.5445,34.5676,34.5292,34.5676,12100.0
2010-11-02 12:30:00,45.05,45.08,45.05,45.07,17000.0,34.5599,34.5829,34.5599,34.5752,17000.0
2010-11-02 12:35:00,45.07,45.08,45.06,45.08,9700.0,34.5752,34.5829,34.5676,34.5829,9700.0
2010-11-02 12:40:00,45.08,45.13,45.08,45.1,9600.0,34.5829,34.6213,34.5829,34.5982,9600.0
2010-11-02 12:45:00,45.1,45.1,45.06,45.07,8100.0,34.5982,34.5982,34.5676,34.5752,8100.0
2010-11-02 12:50:00,45.08,45.09,45.07,45.07,5900.0,34.5829,34.5906,34.5752,34.5752,5900.0
2010-11-02 12:55:00,45.07,45.08,45.03,45.04,19200.0,34.5752,34.5829,34.5445,34.5522,19200.0
2010-11-02 13:00:00,45.03,45.06,45.03,45.05,17600.0,34.5445,34.5676,34.5445,34.5599,17600.0
2010-11-02 13:05:00,45.06,45.06,45.04,45.05,11500.0,34.5676,34.5676,34.5522,34.5599,11500.0
2010-11-02 13:10:00,45.05,45.06,45.04,45.06,10900.0,34.5599,34.5676,34.5522,34.5676,10900.0
2010-11-02 13:15:00,45.05,45.06,45.04,45.04,8300.0,34.5599,34.5676,34.5522,34.5522,8300.0
2010-11-02 13:20:00,45.04,45.05,45.02,45.04,10000.0,34.5522,34.5599,34.5369,34.5522,10000.0
2010-11-02 13:25:00,45.04,45.04,45.02,45.03,8800.0,34.5522,34.5522,34.5369,34.5445,8800.0
2010-11-02 13:30:00,45.03,45.05,45.01,45.03,10300.0,34.5445,34.5599,34.5292,34.5445,10300.0
2010-11-02 13:35:00,45.03,45.05,45.03,45.03,5000.0,34.5445,34.5599,34.5445,34.5445,5000.0
2010-11-02 13:40:00,45.04,45.05,45.03,45.04,14500.0,34.5522,34.5599,34.5445,34.5522,14500.0
2010-11-02 13:45:00,45.05,45.05,45.02,45.04,14600.0,34.5599,34.5599,34.5369,34.5522,14600.0
2010-11-02 13:50:00,45.03,45.06,45.03,45.06,15200.0,34.5445,34.5676,34.5445,34.5676,15200.0
2010-11-02 13:55:00,45.07,45.12,45.07,45.11,8800.0,34.5752,34.6136,34.5752,34.6059,8800.0
2010-11-02 14:00:00,45.11,45.15,45.1,45.14,11200.0,34.6059,34.6366,34.5982,34.6289,11200.0
2010-11-02 14:05:00,45.14,45.15,45.13,45.14,6400.0,34.6289,34.6366,34.6213,34.6289,6400.0
2010-11-02 14:10:00,45.14,45.15,45.1,45.13,13800.0,34.6289,34.6366,34.5982,34.6213,13800.0
2010-11-02 14:15:00,45.13,45.14,45.08,45.08,7000.0,34.6213,34.6289,34.5829,34.5829,7000.0
2010-11-02 14:20:00,45.08,45.09,45.06,45.07,8500.0,34.5829,34.5906,34.5676,34.5752,8500.0
2010-11-02 14:25:00,45.07,45.14,45.07,45.11,9400.0,34.5752,34.6289,34.5752,34.6059,9400.0
2010-11-02 14:30:00,45.1,45.11,45.08,45.09,6400.0,34.5982,34.6059,34.5829,34.5906,6400.0
2010-11-02 14:35:00,45.09,45.11,45.09,45.09,8800.0,34.5906,34.6059,34.5906,34.5906,8800.0
2010-11-02 14:40:00,45.08,45.11,45.07,45.07,10400.0,34.5829,34.6059,34.5752,34.5752,10400.0
2010-11-02 14:45:00,45.06,45.07,45.03,45.04,5500.0,34.5676,34.5752,34.5445,34.5522,5500.0
2010-11-02 14:50:00,45.05,45.09,45.04,45.08,15600.0,34.5599,34.5906,34.5522,34.5829,15600.0
2010-11-02 14:55:00,45.08,45.11,45.07,45.1,6800.0,34.5829,34.6059,34.5752,34.5982,6800.0
2010-11-02 15:00:00,45.1,45.1,45.05,45.08,31800.0,34.5982,34.5982,34.5599,34.5829,31800.0
2010-11-02 15:05:00,45.06,45.06,45.03,45.05,12500.0,34.5676,34.5676,34.5445,34.5599,12500.0
2010-11-02 15:10:00,45.04,45.08,45.03,45.08,8400.0,34.5522,34.5829,34.5445,34.5829,8400.0
2010-11-02 15:15:00,45.07,45.1,45.05,45.1,15700.0,34.5752,34.5982,34.5599,34.5982,15700.0
2010-11-02 15:20:00,45.1,45.11,45.09,45.11,7000.0,34.5982,34.6059,34.5906,34.6059,7000.0
2010-11-02 15:25:00,45.11,45.12,45.09,45.1,20100.0,34.6059,34.6136,34.5906,34.5982,20100.0
2010-11-02 15:30:00,45.1,45.11,45.1,45.11,11200.0,34.5982,34.6059,34.5982,34.6059,11200.0
2010-11-02 15:35:00,45.1,45.11,45.06,45.08,37800.0,34.5982,34.6059,34.5676,34.5829,37800.0
2010-11-02 15:40:00,45.06,45.07,45.04,45.06,27600.0,34.5676,34.5752,34.5522,34.5676,27600.0
2010-11-02 15:45:00,45.06,45.07,45.05,45.06,30900.0,34.5676,34.5752,34.5599,34.5676,30900.0
2010-11-02 15:50:00,45.06,45.07,45.01,45.02,56700.0,34.5676,34.5752,34.5292,34.5369,56700.0
2010-11-02 15:55:00,45.02,45.03,44.95,45.0,145300.0,34.5369,34.5445,34.4832,34.5215,145300.0
2010-11-03 09:30:00,44.98,45.07,44.95,45.07,49800.0,34.5062,34.5752,34.4832,34.5752,49800.0
2010-11-03 09:35:00,45.08,45.14,45.04,45.12,25800.0,34.5829,34.6289,34.5522,34.6136,25800.0
2010-11-03 09:40:00,45.15,45.16,45.0,45.09,22000.0,34.6366,34.6443,34.5215,34.5906,22000.0
2010-11-03 09:45:00,45.09,45.18,45.09,45.11,15300.0,34.5906,34.6596,34.5906,34.6059,15300.0
2010-11-03 09:50:00,45.11,45.21,45.1,45.21,23700.0,34.6059,34.6826,34.5982,34.6826,23700.0
2010-11-03 09:55:00,45.21,45.23,45.16,45.22,36500.0,34.6826,34.698,34.6443,34.6903,36500.0
2010-11-03 10:00:00,45.23,45.24,45.16,45.24,55100.0,34.698,34.7056,34.6443,34.7056,55100.0
2010-11-03 10:05:00,45.24,45.28,45.23,45.27,19700.0,34.7056,34.7363,34.698,34.7287,19700.0
2010-11-03 10:10:00,45.27,45.28,45.25,45.26,14800.0,34.7287,34.7363,34.7133,34.721,14800.0
2010-11-03 10:15:00,45.25,45.28,45.23,45.28,11100.0,34.7133,34.7363,34.698,34.7363,11100.0
2010-11-03 10:20:00,45.28,45.29,45.24,45.28,20800.0,34.7363,34.744,34.7056,34.7363,20800.0
2010-11-03 10:25:00,45.28,45.3,45.28,45.28,27900.0,34.7363,34.7517,34.7363,34.7363,27900.0
2010-11-03 10:30:00,45.29,45.34,45.28,45.33,144700.0,34.744,34.7824,34.7363,34.7747,144700.0
2010-11-03 10:35:00,45.33,45.33,45.3,45.33,26900.0,34.7747,34.7747,34.7517,34.7747,26900.0
2010-11-03 10:40:00,45.33,45.35,45.25,45.27,29900.0,34.7747,34.79,34.7133,34.7287,29900.0
2010-11-03 10:45:00,45.27,45.3,45.25,45.27,19300.0,34.7287,34.7517,34.7133,34.7287,19300.0
2010-11-03 10:50:00,45.27,45.31,45.26,45.31,18800.0,34.7287,34.7593,34.721,34.7593,18800.0
2010-11-03 10:55:00,45.3,45.34,45.29,45.3,23300.0,34.7517,34.7824,34.744,34.7517,23300.0
2010-11-03 11:00:00,45.3,45.33,45.29,45.32,15800.0,34.7517,34.7747,34.744,34.767,15800.0
2010-11-03 11:05:00,45.33,45.33,45.3,45.31,16900.0,34.7747,34.7747,34.7517,34.7593,16900.0
2010-11-03 11:10:00,45.3,45.33,45.26,45.3,63100.0,34.7517,34.7747,34.721,34.7517,63100.0
2010-11-03 11:15:00,45.31,45.33,45.29,45.33,23000.0,34.7593,34.7747,34.744,34.7747,23000.0
2010-11-03 11:20:00,45.33,45.33,45.26,45.31,48400.0,34.7747,34.7747,34.721,34.7593,48400.0
2010-11-03 11:25:00,45.29,45.29,45.23,45.25,50000.0,34.744,34.744,34.698,34.7133,50000.0
2010-11-03 11:30:00,45.26,45.29,45.24,45.27,49300.0,34.721,34.744,34.7056,34.7287,49300.0
2010-11-03 11:35:00,45.27,45.32,45.27,45.31,10200.0,34.7287,34.767,34.7287,34.7593,10200.0
2010-11-03 11:40:00,45.3,45.33,45.3,45.33,21900.0,34.7517,34.7747,34.7517,34.7747,21900.0
2010-11-03 11:45:00,45.33,45.37,45.32,45.35,35000.0,34.7747,34.8054,34.767,34.79,35000.0
2010-11-03 11:50:00,45.34,45.34,45.23,45.24,32800.0,34.7824,34.7824,34.698,34.7056,32800.0
2010-11-03 11:55:00,45.24,45.25,45.19,45.22,42000.0,34.7056,34.7133,34.6673,34.6903,42000.0
2010-11-03 12:00:00,45.22,45.23,45.06,45.12,90900.0,34.6903,34.698,34.5676,34.6136,90900.0
2010-11-03 12:05:00,45.11,45.18,45.1,45.17,9100.0,34.6059,34.6596,34.5982,34.6519,9100.0
2010-11-03 12:10:00,45.16,45.18,45.11,45.11,19700.0,34.6443,34.6596,34.6059,34.6059,19700.0
2010-11-03 12:15:00,45.11,45.13,45.07,45.08,36500.0,34.6059,34.6213,34.5752,34.5829,36500.0
2010-11-03 12:20:00,45.09,45.09,45.0,45.01,19700.0,34.5906,34.5906,34.5215,34.5292,19700.0
2010-11-03 12:25:00,45.0,45.14,44.98,45.14,29200.0,34.5215,34.6289,34.5062,34.6289,29200.0
2010-11-03 12:30:00,45.14,45.22,45.1,45.22,44700.0,34.6289,34.6903,34.5982,34.6903,44700.0
2010-11-03 12:35:00,45.21,45.21,45.15,45.16,7300.0,34.6826,34.6826,34.6366,34.6443,7300.0
2010-11-03 12:40:00,45.15,45.18,45.13,45.16,6100.0,34.6366,34.6596,34.6213,34.6443,6100.0
2010-11-03 12:45:00,45.16,45.22,45.16,45.18,18200.0,34.6443,34.6903,34.6443,34.6596,18200.0
2010-11-03 12:50:00,45.18,45.2,45.14,45.17,8300.0,34.6596,34.675,34.6289,34.6519,8300.0
2010-11-03 12:55:00,45.18,45.18,45.14,45.14,7000.0,34.6596,34.6596,34.6289,34.6289,7000.0
2010-11-03 13:00:00,45.15,45.21,45.14,45.19,9600.0,34.6366,34.6826,34.6289,34.6673,9600.0
2010-11-03 13:05:00,45.18,45.2,45.13,45.17,13200.0,34.6596,34.675,34.6213,34.6519,13200.0
2010-11-03 13:10:00,45.18,45.22,45.15,45.21,8400.0,34.6596,34.6903,34.6366,34.6826,8400.0
2010-11-03 13:15:00,45.19,45.21,45.13,45.14,20500.0,34.6673,34.6826,34.6213,34.6289,20500.0
2010-11-03 13:20:00,45.13,45.16,45.13,45.15,9200.0,34.6213,34.6443,34.6213,34.6366,9200.0
2010-11-03 13:25:00,45.15,45.18,45.14,45.18,20200.0,34.6366,34.6596,34.6289,34.6596,20200.0
2010-11-03 13:30:00,45.17,45.19,45.16,45.18,17300.0,34.6519,34.6673,34.6443,34.6596,17300.0
2010-11-03 13:35:00,45.17,45.18,45.13,45.15,19700.0,34.6519,34.6596,34.6213,34.6366,19700.0
2010-11-03 13:40:00,45.15,45.2,45.13,45.2,16900.0,34.6366,34.675,34.6213,34.675,16900.0
2010-11-03 13:45:00,45.19,45.21,45.17,45.18,22600.0,34.6673,34.6826,34.6519,34.6596,22600.0
2010-11-03 13:50:00,45.18,45.21,45.14,45.18,131700.0,34.6596,34.6826,34.6289,34.6596,131700.0
2010-11-03 13:55:00,45.19,45.19,45.14,45.15,131900.0,34.6673,34.6673,34.6289,34.6366,131900.0
2010-11-03 14:00:00,45.15,45.2,45.14,45.2,26000.0,34.6366,34.675,34.6289,34.675,26000.0
2010-11-03 14:05:00,45.2,45.28,45.2,45.23,105500.0,34.675,34.7363,34.675,34.698,105500.0
2010-11-03 14:10:00,45.23,45.23,45.13,45.19,44900.0,34.698,34.698,34.6213,34.6673,44900.0
2010-11-03 14:15:00,45.19,45.29,45.14,45.22,94800.0,34.6673,34.744,34.6289,34.6903,94800.0
2010-11-03 14:20:00,45.21,45.28,45.11,45.21,80400.0,34.6826,34.7363,34.6059,34.6826,80400.0
2010-11-03 14:25:00,45.21,45.25,45.14,45.19,202600.0,34.6826,34.7133,34.6289,34.6673,202600.0
2010-11-03 14:30:00,45.18,45.24,45.15,45.18,125800.0,34.6596,34.7056,34.6366,34.6596,125800.0
2010-11-03 14:35:00,45.17,45.26,45.15,45.24,41900.0,34.6519,34.721,34.6366,34.7056,41900.0
2010-11-03 14:40:00,45.23,45.24,45.12,45.22,86800.0,34.698,34.7056,34.6136,34.6903,86800.0
2010-11-03 14:45:00,45.22,45.23,45.14,45.2,72600.0,34.6903,34.698,34.6289,34.675,72600.0
2010-11-03 14:50:00,45.21,45.25,45.2,45.24,29200.0,34.6826,34.7133,34.675,34.7056,29200.0
2010-11-03 14:55:00,45.23,45.25,45.23,45.25,41500.0,34.698,34.7133,34.698,34.7133,41500.0
2010-11-03 15:00:00,45.25,45.31,45.23,45.27,54100.0,34.7133,34.7593,34.698,34.7287,54100.0
2010-11-03 15:05:00,45.27,45.33,45.26,45.26,83000.0,34.7287,34.7747,34.721,34.721,83000.0
2010-11-03 15:10:00,45.27,45.31,45.23,45.24,61900.0,34.7287,34.7593,34.698,34.7056,61900.0
2010-11-03 15:15:00,45.25,45.27,45.23,45.24,54100.0,34.7133,34.7287,34.698,34.7056,54100.0
2010-11-03 15:20:00,45.25,45.25,45.23,45.25,53200.0,34.7133,34.7133,34.698,34.7133,53200.0
2010-11-03 15:25:00,45.25,45.25,45.23,45.24,42300.0,34.7133,34.7133,34.698,34.7056,42300.0
2010-11-03 15:30:00,45.24,45.25,45.2,45.24,80500.0,34.7056,34.7133,34.675,34.7056,80500.0
2010-11-03 15:35:00,45.25,45.28,45.24,45.28,73100.0,34.7133,34.7363,34.7056,34.7363,73100.0
2010-11-03 15:40:00,45.28,45.3,45.26,45.3,54300.0,34.7363,34.7517,34.721,34.7517,54300.0
2010-11-03 15:45:00,45.29,45.29,45.27,45.29,170400.0,34.744,34.744,34.7287,34.744,170400.0
2010-11-03 15:50:00,45.3,45.3,45.23,45.27,140500.0,34.7517,34.7517,34.698,34.7287,140500.0
2010-11-03 15:55:00,45.27,45.33,45.26,45.31,191300.0,34.7287,34.7747,34.721,34.7593,191300.0
2010-11-04 09:30:00,45.46,45.49,45.16,45.35,136900.0,34.8744,34.8974,34.6443,34.79,136900.0
2010-11-04 09:35:00,45.36,45.4,45.25,45.38,48400.0,34.7977,34.8284,34.7133,34.813,48400.0
2010-11-04 09:40:00,45.39,45.48,45.38,45.48,79700.0,34.8207,34.8898,34.813,34.8898,79700.0
2010-11-04 09:45:00,45.48,45.49,45.4,45.42,56000.0,34.8898,34.8974,34.8284,34.8437,56000.0
2010-11-04 09:50:00,45.42,45.43,45.37,45.38,104100.0,34.8437,34.8514,34.8054,34.813,104100.0
2010-11-04 09:55:00,45.39,45.39,45.32,45.33,75900.0,34.8207,34.8207,34.767,34.7747,75900.0
2010-11-04 10:00:00,45.32,45.34,45.24,45.34,36600.0,34.767,34.7824,34.7056,34.7824,36600.0
2010-11-04 10:05:00,45.32,45.38,45.3,45.36,45900.0,34.767,34.813,34.7517,34.7977,45900.0
2010-11-04 10:10:00,45.36,45.37,45.31,45.31,54600.0,34.7977,34.8054,34.7593,34.7593,54600.0
2010-11-04 10:15:00,45.32,45.35,45.29,45.3,57000.0,34.767,34.79,34.744,34.7517,57000.0
2010-11-04 10:20:00,45.31,45.33,45.26,45.33,47200.0,34.7593,34.7747,34.721,34.7747,47200.0
2010-11-04 10:25:00,45.33,45.34,45.29,45.29,46300.0,34.7747,34.7824,34.744,34.744,46300.0
2010-11-04 10:30:00,45.3,45.35,45.27,45.35,129700.0,34.7517,34.79,34.7287,34.79,129700.0
2010-11-04 10:35:00,45.35,45.37,45.3,45.34,101500.0,34.79,34.8054,34.7517,34.7824,101500.0
2010-11-04 10:40:00,45.34,45.35,45.27,45.33,100900.0,34.7824,34.79,34.7287,34.7747,100900.0
2010-11-04 10:45:00,45.33,45.35,45.33,45.35,27000.0,34.7747,34.79,34.7747,34.79,27000.0
2010-11-04 10:50:00,45.35,45.36,45.33,45.33,103000.0,34.79,34.7977,34.7747,34.7747,103000.0
2010-11-04 10:55:00,45.33,45.37,45.33,45.37,39300.0,34.7747,34.8054,34.7747,34.8054,39300.0
2010-11-04 11:00:00,45.38,45.39,45.34,45.35,55100.0,34.813,34.8207,34.7824,34.79,55100.0
2010-11-04 11:05:00,45.35,45.36,45.3,45.33,110000.0,34.79,34.7977,34.7517,34.7747,110000.0
2010-11-04 11:10:00,45.34,45.38,45.34,45.35,22900.0,34.7824,34.813,34.7824,34.79,22900.0
2010-11-04 11:15:00,45.35,45.39,45.3,45.38,36900.0,34.79,34.8207,34.7517,34.813,36900.0
2010-11-04 11:20:00,45.38,45.39,45.35,45.37,24900.0,34.813,34.8207,34.79,34.8054,24900.0
2010-11-04 11:25:00,45.37,45.38,45.33,45.35,28600.0,34.8054,34.813,34.7747,34.79,28600.0
2010-11-04 11:30:00,45.35,45.39,45.35,45.37,14700.0,34.79,34.8207,34.79,34.8054,14700.0
2010-11-04 11:35:00,45.38,45.39,45.35,45.35,15400.0,34.813,34.8207,34.79,34.79,15400.0
2010-11-04 11:40:00,45.35,45.38,45.34,45.38,13200.0,34.79,34.813,34.7824,34.813,13200.0
2010-11-04 11:45:00,45.38,45.39,45.37,45.38,13500.0,34.813,34.8207,34.8054,34.813,13500.0
2010-11-04 11:50:00,45.38,45.39,45.36,45.37,18000.0,34.813,34.8207,34.7977,34.8054,18000.0
2010-11-04 11:55:00,45.37,45.39,45.33,45.38,55400.0,34.8054,34.8207,34.7747,34.813,55400.0
2010-11-04 12:00:00,45.38,45.39,45.37,45.39,17700.0,34.813,34.8207,34.8054,34.8207,17700.0
2010-11-04 12:05:00,45.39,45.39,45.38,45.39,25000.0,34.8207,34.8207,34.813,34.8207,25000.0
2010-11-04 12:10:00,45.39,45.43,45.38,45.41,50700.0,34.8207,34.8514,34.813,34.8361,50700.0
2010-11-04 12:15:00,45.42,45.42,45.39,45.39,23800.0,34.8437,34.8437,34.8207,34.8207,23800.0
2010-11-04 12:20:00,45.39,45.42,45.39,45.39,22800.0,34.8207,34.8437,34.8207,34.8207,22800.0
2010-11-04 12:25:00,45.4,45.42,45.39,45.4,35900.0,34.8284,34.8437,34.8207,34.8284,35900.0
2010-11-04 12:30:00,45.41,45.43,45.4,45.41,16600.0,34.8361,34.8514,34.8284,34.8361,16600.0
2010-11-04 12:35:00,45.41,45.44,45.39,45.44,26700.0,34.8361,34.8591,34.8207,34.8591,26700.0
2010-11-04 12:40:00,45.43,45.43,45.4,45.41,13700.0,34.8514,34.8514,34.8284,34.8361,13700.0
2010-11-04 12:45:00,45.41,45.42,45.36,45.4,33100.0,34.8361,34.8437,34.7977,34.8284,33100.0
2010-11-04 12:50:00,45.4,45.41,45.39,45.4,11700.0,34.8284,34.8361,34.8207,34.8284,11700.0
2010-11-04 12:55:00,45.4,45.41,45.39,45.41,16700.0,34.8284,34.8361,34.8207,34.8361,16700.0
2010-11-04 13:00:00,45.4,45.42,45.4,45.4,20000.0,34.8284,34.8437,34.8284,34.8284,20000.0
2010-11-04 13:05:00,45.4,45.41,45.38,45.39,31000.0,34.8284,34.8361,34.813,34.8207,31000.0
2010-11-04 13:10:00,45.4,45.41,45.39,45.4,31600.0,34.8284,34.8361,34.8207,34.8284,31600.0
2010-11-04 13:15:00,45.41,45.41,45.39,45.4,37600.0,34.8361,34.8361,34.8207,34.8284,37600.0
2010-11-04 13:20:00,45.4,45.42,45.39,45.4,30200.0,34.8284,34.8437,34.8207,34.8284,30200.0
2010-11-04 13:25:00,45.4,45.41,45.39,45.4,26100.0,34.8284,34.8361,34.8207,34.8284,26100.0
2010-11-04 13:30:00,45.41,45.43,45.39,45.4,23100.0,34.8361,34.8514,34.8207,34.8284,23100.0
2010-11-04 13:35:00,45.4,45.41,45.4,45.41,15100.0,34.8284,34.8361,34.8284,34.8361,15100.0
2010-11-04 13:40:00,45.4,45.44,45.4,45.44,18600.0,34.8284,34.8591,34.8284,34.8591,18600.0
2010-11-04 13:45:00,45.44,45.44,45.4,45.44,49500.0,34.8591,34.8591,34.8284,34.8591,49500.0
2010-11-04 13:50:00,45.44,45.47,45.44,45.45,41200.0,34.8591,34.8821,34.8591,34.8667,41200.0
2010-11-04 13:55:00,45.45,45.47,45.44,45.46,32600.0,34.8667,34.8821,34.8591,34.8744,32600.0
2010-11-04 14:00:00,45.46,45.5,45.46,45.49,63100.0,34.8744,34.9051,34.8744,34.8974,63100.0
2010-11-04 14:05:00,45.49,45.5,45.48,45.5,85800.0,34.8974,34.9051,34.8898,34.9051,85800.0
2010-11-04 14:10:00,45.49,45.53,45.49,45.5,97200.0,34.8974,34.9281,34.8974,34.9051,97200.0
2010-11-04 14:15:00,45.5,45.51,45.49,45.5,62600.0,34.9051,34.9128,34.8974,34.9051,62600.0
2010-11-04 14:20:00,45.51,45.51,45.49,45.49,72400.0,34.9128,34.9128,34.8974,34.8974,72400.0
2010-11-04 14:25:00,45.49,45.5,45.46,45.5,55000.0,34.8974,34.9051,34.8744,34.9051,55000.0
2010-11-04 14:30:00,45.49,45.53,45.48,45.51,73900.0,34.8974,34.9281,34.8898,34.9128,73900.0
2010-11-04 14:35:00,45.52,45.53,45.5,45.53,48200.0,34.9204,34.9281,34.9051,34.9281,48200.0
2010-11-04 14:40:00,45.53,45.55,45.5,45.51,38300.0,34.9281,34.9435,34.9051,34.9128,38300.0
2010-11-04 14:45:00,45.51,45.56,45.51,45.52,47100.0,34.9128,34.9511,34.9128,34.9204,47100.0
2010-11-04 14:50:00,45.52,45.53,45.5,45.52,18200.0,34.9204,34.9281,34.9051,34.9204,18200.0
2010-11-04 14:55:00,45.52,45.53,45.45,45.45,93200.0,34.9204,34.9281,34.8667,34.8667,93200.0
2010-11-04 15:00:00,45.45,45.48,45.45,45.47,45900.0,34.8667,34.8898,34.8667,34.8821,45900.0
2010-11-04 15:05:00,45.47,45.48,45.46,45.46,38300.0,34.8821,34.8898,34.8744,34.8744,38300.0
2010-11-04 15:10:00,45.45,45.46,45.41,45.43,33500.0,34.8667,34.8744,34.8361,34.8514,33500.0
2010-11-04 15:15:00,45.44,45.51,45.41,45.5,179400.0,34.8591,34.9128,34.8361,34.9051,179400.0
2010-11-04 15:20:00,45.5,45.54,45.46,45.53,41300.0,34.9051,34.9358,34.8744,34.9281,41300.0
2010-11-04 15:25:00,45.53,45.55,45.52,45.53,42400.0,34.9281,34.9435,34.9204,34.9281,42400.0
2010-11-04 15:30:00,45.53,45.54,45.48,45.53,49600.0,34.9281,34.9358,34.8898,34.9281,49600.0
2010-11-04 15:35:00,45.53,45.55,45.47,45.5,89900.0,34.9281,34.9435,34.8821,34.9051,89900.0
2010-11-04 15:40:00,45.49,45.56,45.48,45.52,122600.0,34.8974,34.9511,34.8898,34.9204,122600.0
2010-11-04 15:45:00,45.53,45.59,45.53,45.59,146800.0,34.9281,34.9741,34.9281,34.9741,146800.0
2010-11-04 15:50:00,45.58,45.67,45.58,45.66,168800.0,34.9665,35.0355,34.9665,35.0278,168800.0
2010-11-04 15:55:00,45.66,45.7,45.65,45.69,183400.0,35.0278,35.0585,35.0202,35.0509,183400.0
2010-11-05 09:30:00,45.35,45.58,45.35,45.42,104000.0,34.79,34.9665,34.79,34.8437,104000.0
2010-11-05 09:35:00,45.42,45.62,45.42,45.54,43700.0,34.8437,34.9972,34.8437,34.9358,43700.0
2010-11-05 09:40:00,45.56,45.6,45.48,45.5,32600.0,34.9511,34.9818,34.8898,34.9051,32600.0
2010-11-05 09:45:00,45.51,45.58,45.49,45.52,31000.0,34.9128,34.9665,34.8974,34.9204,31000.0
2010-11-05 09:50:00,45.51,45.52,45.44,45.5,57500.0,34.9128,34.9204,34.8591,34.9051,57500.0
2010-11-05 09:55:00,45.51,45.52,45.41,45.41,120500.0,34.9128,34.9204,34.8361,34.8361,120500.0
2010-11-05 10:00:00,45.42,45.49,45.41,45.42,40900.0,34.8437,34.8974,34.8361,34.8437,40900.0
2010-11-05 10:05:00,45.42,45.5,45.42,45.48,23100.0,34.8437,34.9051,34.8437,34.8898,23100.0
2010-11-05 10:10:00,45.49,45.52,45.48,45.52,15800.0,34.8974,34.9204,34.8898,34.9204,15800.0
2010-11-05 10:15:00,45.51,45.58,45.48,45.5,64900.0,34.9128,34.9665,34.8898,34.9051,64900.0
2010-11-05 10:20:00,45.49,45.53,45.49,45.5,28400.0,34.8974,34.9281,34.8974,34.9051,28400.0
2010-11-05 10:25:00,45.5,45.52,45.5,45.5,27500.0,34.9051,34.9204,34.9051,34.9051,27500.0
2010-11-05 10:30:00,45.51,45.55,45.5,45.51,26200.0,34.9128,34.9435,34.9051,34.9128,26200.0
2010-11-05 10:35:00,45.51,45.52,45.5,45.5,72500.0,34.9128,34.9204,34.9051,34.9051,72500.0
2010-11-05 10:40:00,45.5,45.54,45.5,45.52,25500.0,34.9051,34.9358,34.9051,34.9204,25500.0
2010-11-05 10:45:00,45.52,45.53,45.5,45.51,49800.0,34.9204,34.9281,34.9051,34.9128,49800.0
2010-11-05 10:50:00,45.51,45.57,45.5,45.55,37400.0,34.9128,34.9588,34.9051,34.9435,37400.0
2010-11-05 10:55:00,45.56,45.56,45.52,45.53,59000.0,34.9511,34.9511,34.9204,34.9281,59000.0
2010-11-05 11:00:00,45.53,45.56,45.49,45.49,121600.0,34.9281,34.9511,34.8974,34.8974,121600.0
2010-11-05 11:05:00,45.48,45.51,45.46,45.5,57900.0,34.8898,34.9128,34.8744,34.9051,57900.0
2010-11-05 11:10:00,45.5,45.52,45.48,45.52,59700.0,34.9051,34.9204,34.8898,34.9204,59700.0
2010-11-05 11:15:00,45.52,45.58,45.52,45.58,12900.0,34.9204,34.9665,34.9204,34.9665,12900.0
2010-11-05 11:20:00,45.57,45.6,45.57,45.58,19500.0,34.9588,34.9818,34.9588,34.9665,19500.0
2010-11-05 11:25:00,45.59,45.6,45.56,45.57,23300.0,34.9741,34.9818,34.9511,34.9588,23300.0
2010-11-05 11:30:00,45.56,45.6,45.55,45.59,32700.0,34.9511,34.9818,34.9435,34.9741,32700.0
2010-11-05 11:35:00,45.59,45.61,45.58,45.61,30300.0,34.9741,34.9895,34.9665,34.9895,30300.0
2010-11-05 11:40:00,45.6,45.62,45.6,45.62,12900.0,34.9818,34.9972,34.9818,34.9972,12900.0
2010-11-05 11:45:00,45.62,45.63,45.59,45.59,55900.0,34.9972,35.0048,34.9741,34.9741,55900.0
2010-11-05 11:50:00,45.59,45.6,45.58,45.58,28000.0,34.9741,34.9818,34.9665,34.9665,28000.0
2010-11-05 11:55:00,45.58,45.59,45.48,45.51,34100.0,34.9665,34.9741,34.8898,34.9128,34100.0
2010-11-05 12:00:00,45.51,45.51,45.47,45.49,45100.0,34.9128,34.9128,34.8821,34.8974,45100.0
2010-11-05 12:05:00,45.49,45.5,45.46,45.49,58300.0,34.8974,34.9051,34.8744,34.8974,58300.0
2010-11-05 12:10:00,45.49,45.5,45.47,45.5,25000.0,34.8974,34.9051,34.8821,34.9051,25000.0
2010-11-05 12:15:00,45.5,45.5,45.49,45.49,46300.0,34.9051,34.9051,34.8974,34.8974,46300.0
2010-11-05 12:20:00,45.5,45.53,45.49,45.52,18500.0,34.9051,34.9281,34.8974,34.9204,18500.0
2010-11-05 12:25:00,45.53,45.53,45.51,45.52,10900.0,34.9281,34.9281,34.9128,34.9204,10900.0
2010-11-05 12:30:00,45.51,45.54,45.5,45.51,28300.0,34.9128,34.9358,34.9051,34.9128,28300.0
2010-11-05 12:35:00,45.51,45.54,45.5,45.51,30000.0,34.9128,34.9358,34.9051,34.9128,30000.0
2010-11-05 12:40:00,45.51,45.52,45.5,45.52,46200.0,34.9128,34.9204,34.9051,34.9204,46200.0
2010-11-05 12:45:00,45.51,45.53,45.51,45.52,7600.0,34.9128,34.9281,34.9128,34.9204,7600.0
2010-11-05 12:50:00,45.52,45.52,45.49,45.51,27600.0,34.9204,34.9204,34.8974,34.9128,27600.0
2010-11-05 12:55:00,45.51,45.54,45.51,45.53,6100.0,34.9128,34.9358,34.9128,34.9281,6100.0
2010-11-05 13:00:00,45.54,45.54,45.52,45.53,14200.0,34.9358,34.9358,34.9204,34.9281,14200.0
2010-11-05 13:05:00,45.53,45.59,45.53,45.58,24900.0,34.9281,34.9741,34.9281,34.9665,24900.0
2010-11-05 13:10:00,45.58,45.58,45.55,45.56,17800.0,34.9665,34.9665,34.9435,34.9511,17800.0
2010-11-05 13:15:00,45.57,45.57,45.53,45.53,14000.0,34.9588,34.9588,34.9281,34.9281,14000.0
2010-11-05 13:20:00,45.54,45.59,45.53,45.59,23800.0,34.9358,34.9741,34.9281,34.9741,23800.0
2010-11-05 13:25:00,45.58,45.6,45.58,45.6,15800.0,34.9665,34.9818,34.9665,34.9818,15800.0
2010-11-05 13:30:00,45.59,45.6,45.59,45.59,59900.0,34.9741,34.9818,34.9741,34.9741,59900.0
2010-11-05 13:35:00,45.59,45.6,45.59,45.6,56600.0,34.9741,34.9818,34.9741,34.9818,56600.0
2010-11-05 13:40:00,45.59,45.63,45.59,45.62,42000.0,34.9741,35.0048,34.9741,34.9972,42000.0
2010-11-05 13:45:00,45.62,45.62,45.54,45.59,96000.0,34.9972,34.9972,34.9358,34.9741,96000.0
2010-11-05 13:50:00,45.59,45.6,45.57,45.57,10300.0,34.9741,34.9818,34.9588,34.9588,10300.0
2010-11-05 13:55:00,45.57,45.58,45.57,45.58,14700.0,34.9588,34.9665,34.9588,34.9665,14700.0
2010-11-05 14:00:00,45.58,45.58,45.56,45.57,23600.0,34.9665,34.9665,34.9511,34.9588,23600.0
2010-11-05 14:05:00,45.56,45.59,45.55,45.58,31700.0,34.9511,34.9741,34.9435,34.9665,31700.0
2010-11-05 14:10:00,45.58,45.58,45.55,45.55,14500.0,34.9665,34.9665,34.9435,34.9435,14500.0
2010-11-05 14:15:00,45.55,45.6,45.54,45.6,58700.0,34.9435,34.9818,34.9358,34.9818,58700.0
2010-11-05 14:20:00,45.6,45.62,45.56,45.6,127800.0,34.9818,34.9972,34.9511,34.9818,127800.0
2010-11-05 14:25:00,45.6,45.6,45.52,45.56,27500.0,34.9818,34.9818,34.9204,34.9511,27500.0
2010-11-05 14:30:00,45.56,45.57,45.53,45.56,17200.0,34.9511,34.9588,34.9281,34.9511,17200.0
2010-11-05 14:35:00,45.55,45.58,45.55,45.57,21700.0,34.9435,34.9665,34.9435,34.9588,21700.0
2010-11-05 14:40:00,45.57,45.58,45.57,45.58,13200.0,34.9588,34.9665,34.9588,34.9665,13200.0
2010-11-05 14:45:00,45.57,45.59,45.57,45.58,46600.0,34.9588,34.9741,34.9588,34.9665,46600.0
2010-11-05 14:50:00,45.58,45.6,45.57,45.6,32700.0,34.9665,34.9818,34.9588,34.9818,32700.0
2010-11-05 14:55:00,45.59,45.67,45.59,45.66,74000.0,34.9741,35.0355,34.9741,35.0278,74000.0
2010-11-05 15:00:00,45.65,45.66,45.61,45.61,52600.0,35.0202,35.0278,34.9895,34.9895,52600.0
2010-11-05 15:05:00,45.62,45.66,45.6,45.65,106200.0,34.9972,35.0278,34.9818,35.0202,106200.0
2010-11-05 15:10:00,45.65,45.66,45.61,45.61,23900.0,35.0202,35.0278,34.9895,34.9895,23900.0
2010-11-05 15:15:00,45.61,45.61,45.57,45.61,30900.0,34.9895,34.9895,34.9588,34.9895,30900.0
2010-11-05 15:20:00,45.6,45.66,45.6,45.66,37400.0,34.9818,35.0278,34.9818,35.0278,37400.0
2010-11-05 15:25:00,45.66,45.66,45.6,45.6,46200.0,35.0278,35.0278,34.9818,34.9818,46200.0
2010-11-05 15:30:00,45.6,45.65,45.6,45.65,44900.0,34.9818,35.0202,34.9818,35.0202,44900.0
2010-11-05 15:35:00,45.65,45.65,45.58,45.58,38700.0,35.0202,35.0202,34.9665,34.9665,38700.0
2010-11-05 15:40:00,45.58,45.65,45.58,45.65,66000.0,34.9665,35.0202,34.9665,35.0202,66000.0
2010-11-05 15:45:00,45.65,45.69,45.64,45.69,87700.0,35.0202,35.0509,35.0125,35.0509,87700.0
2010-11-05 15:50:00,45.69,45.7,45.67,45.69,96000.0,35.0509,35.0585,35.0355,35.0509,96000.0
2010-11-05 15:55:00,45.68,45.7,45.67,45.69,180200.0,35.0432,35.0585,35.0355,35.0509,180200.0
2010-11-08 09:30:00,45.37,45.4,45.04,45.23,160900.0,34.8054,34.8284,34.5522,34.698,160900.0
2010-11-08 09:35:00,45.22,45.25,45.09,45.19,20200.0,34.6903,34.7133,34.5906,34.6673,20200.0
2010-11-08 09:40:00,45.18,45.19,45.03,45.03,24000.0,34.6596,34.6673,34.5445,34.5445,24000.0
2010-11-08 09:45:00,45.03,45.1,45.02,45.09,27600.0,34.5445,34.5982,34.5369,34.5906,27600.0
2010-11-08 09:50:00,45.1,45.1,44.94,44.96,51800.0,34.5982,34.5982,34.4755,34.4908,51800.0
2010-11-08 09:55:00,44.97,45.0,44.9,44.9,17900.0,34.4985,34.5215,34.4448,34.4448,17900.0
2010-11-08 10:00:00,44.91,44.98,44.88,44.98,31100.0,34.4525,34.5062,34.4295,34.5062,31100.0
2010-11-08 10:05:00,44.98,45.1,44.98,45.1,44300.0,34.5062,34.5982,34.5062,34.5982,44300.0
2010-11-08 10:10:00,45.09,45.11,45.08,45.1,59500.0,34.5906,34.6059,34.5829,34.5982,59500.0
2010-11-08 10:15:00,45.1,45.1,45.06,45.09,72700.0,34.5982,34.5982,34.5676,34.5906,72700.0
2010-11-08 10:20:00,45.08,45.1,45.07,45.09,79400.0,34.5829,34.5982,34.5752,34.5906,79400.0
2010-11-08 10:25:00,45.09,45.1,45.08,45.08,37500.0,34.5906,34.5982,34.5829,34.5829,37500.0
2010-11-08 10:30:00,45.08,45.09,45.02,45.03,53300.0,34.5829,34.5906,34.5369,34.5445,53300.0
2010-11-08 10:35:00,45.02,45.06,45.0,45.01,66700.0,34.5369,34.5676,34.5215,34.5292,66700.0
2010-11-08 10:40:00,45.02,45.07,45.0,45.07,45400.0,34.5369,34.5752,34.5215,34.5752,45400.0
2010-11-08 10:45:00,45.07,45.13,45.07,45.11,30400.0,34.5752,34.6213,34.5752,34.6059,30400.0
2010-11-08 10:50:00,45.11,45.11,45.02,45.02,75600.0,34.6059,34.6059,34.5369,34.5369,75600.0
2010-11-08 10:55:00,45.02,45.07,45.02,45.05,16000.0,34.5369,34.5752,34.5369,34.5599,16000.0
2010-11-08 11:00:00,45.05,45.06,45.0,45.02,23000.0,34.5599,34.5676,34.5215,34.5369,23000.0
2010-11-08 11:05:00,45.03,45.03,44.98,45.0,19100.0,34.5445,34.5445,34.5062,34.5215,19100.0
2010-11-08 11:10:00,45.0,45.05,44.98,44.98,40700.0,34.5215,34.5599,34.5062,34.5062,40700.0
2010-11-08 11:15:00,44.99,45.0,44.98,45.0,9200.0,34.5139,34.5215,34.5062,34.5215,9200.0
2010-11-08 11:20:00,45.0,45.0,44.96,44.96,35200.0,34.5215,34.5215,34.4908,34.4908,35200.0
2010-11-08 11:25:00,44.97,44.97,44.93,44.95,14300.0,34.4985,34.4985,34.4678,34.4832,14300.0
2010-11-08 11:30:00,44.95,44.98,44.95,44.98,7200.0,34.4832,34.5062,34.4832,34.5062,7200.0
2010-11-08 11:35:00,44.98,44.99,44.96,44.96,19900.0,34.5062,34.5139,34.4908,34.4908,19900.0
2010-11-08 11:40:00,44.96,44.96,44.94,44.96,10200.0,34.4908,34.4908,34.4755,34.4908,10200.0
2010-11-08 11:45:00,44.95,44.96,44.83,44.84,63600.0,34.4832,34.4908,34.3911,34.3988,63600.0
2010-11-08 11:50:00,44.83,44.86,44.83,44.85,15600.0,34.3911,34.4141,34.3911,34.4065,15600.0
2010-11-08 11:55:00,44.85,44.85,44.8,44.81,37800.0,34.4065,34.4065,34.3681,34.3758,37800.0
2010-11-08 12:00:00,44.82,44.82,44.81,44.82,13500.0,34.3834,34.3834,34.3758,34.3834,13500.0
2010-11-08 12:05:00,44.81,44.83,44.81,44.81,29600.0,34.3758,34.3911,34.3758,34.3758,29600.0
2010-11-08 12:10:00,44.82,44.82,44.81,44.81,10500.0,34.3834,34.3834,34.3758,34.3758,10500.0
2010-11-08 12:15:00,44.81,44.82,44.78,44.8,18900.0,34.3758,34.3834,34.3528,34.3681,18900.0
2010-11-08 12:20:00,44.8,44.83,44.79,44.8,38400.0,34.3681,34.3911,34.3604,34.3681,38400.0
2010-11-08 12:25:00,44.8,44.83,44.79,44.82,23200.0,34.3681,34.3911,34.3604,34.3834,23200.0
2010-11-08 12:30:00,44.82,44.85,44.81,44.82,12300.0,34.3834,34.4065,34.3758,34.3834,12300.0
2010-11-08 12:35:00,44.81,44.9,44.81,44.9,17000.0,34.3758,34.4448,34.3758,34.4448,17000.0
2010-11-08 12:40:00,44.9,44.9,44.85,44.86,14500.0,34.4448,34.4448,34.4065,34.4141,14500.0
2010-11-08 12:45:00,44.86,44.86,44.83,44.84,13200.0,34.4141,34.4141,34.3911,34.3988,13200.0
2010-11-08 12:50:00,44.85,44.86,44.81,44.84,22900.0,34.4065,34.4141,34.3758,34.3988,22900.0
2010-11-08 12:55:00,44.85,44.89,44.84,44.88,8000.0,34.4065,34.4371,34.3988,34.4295,8000.0
2010-11-08 13:00:00,44.88,44.89,44.84,44.85,40600.0,34.4295,34.4371,34.3988,34.4065,40600.0
2010-11-08 13:05:00,44.84,44.84,44.77,44.77,39000.0,34.3988,34.3988,34.3451,34.3451,39000.0
2010-11-08 13:10:00,44.77,44.78,44.72,44.77,126600.0,34.3451,34.3528,34.3067,34.3451,126600.0
2010-11-08 13:15:00,44.77,44.79,44.75,44.79,83900.0,34.3451,34.3604,34.3297,34.3604,83900.0
2010-11-08 13:20:00,44.79,44.8,44.75,44.75,76000.0,34.3604,34.3681,34.3297,34.3297,76000.0
2010-11-08 13:25:00,44.75,44.78,44.75,44.77,31700.0,34.3297,34.3528,34.3297,34.3451,31700.0
2010-11-08 13:30:00,44.78,44.79,44.77,44.78,16100.0,34.3528,34.3604,34.3451,34.3528,16100.0
2010-11-08 13:35:00,44.78,44.87,44.78,44.86,128500.0,34.3528,34.4218,34.3528,34.4141,128500.0
2010-11-08 13:40:00,44.87,44.89,44.86,44.87,30200.0,34.4218,34.4371,34.4141,34.4218,30200.0
2010-11-08 13:45:00,44.88,44.89,44.88,44.89,19900.0,34.4295,34.4371,34.4295,34.4371,19900.0
2010-11-08 13:50:00,44.89,44.89,44.86,44.87,34000.0,34.4371,34.4371,34.4141,34.4218,34000.0
2010-11-08 13:55:00,44.86,44.87,44.86,44.87,18700.0,34.4141,34.4218,34.4141,34.4218,18700.0
2010-11-08 14:00:00,44.86,44.87,44.83,44.86,25900.0,34.4141,34.4218,34.3911,34.4141,25900.0
2010-11-08 14:05:00,44.86,44.86,44.85,44.85,8800.0,34.4141,34.4141,34.4065,34.4065,8800.0
2010-11-08 14:10:00,44.86,44.86,44.84,44.86,21200.0,34.4141,34.4141,34.3988,34.4141,21200.0
2010-11-08 14:15:00,44.86,44.89,44.85,44.89,21800.0,34.4141,34.4371,34.4065,34.4371,21800.0
2010-11-08 14:20:00,44.89,44.9,44.88,44.89,13100.0,34.4371,34.4448,34.4295,34.4371,13100.0
2010-11-08 14:25:00,44.9,44.9,44.87,44.88,9600.0,34.4448,34.4448,34.4218,34.4295,9600.0
2010-11-08 14:30:00,44.87,44.88,44.84,44.85,14700.0,34.4218,34.4295,34.3988,34.4065,14700.0
2010-11-08 14:35:00,44.85,44.86,44.8,44.81,53700.0,34.4065,34.4141,34.3681,34.3758,53700.0
2010-11-08 14:40:00,44.81,44.86,44.81,44.82,70300.0,34.3758,34.4141,34.3758,34.3834,70300.0
2010-11-08 14:45:00,44.83,44.85,44.82,44.84,25200.0,34.3911,34.4065,34.3834,34.3988,25200.0
2010-11-08 14:50:00,44.83,44.85,44.82,44.85,16200.0,34.3911,34.4065,34.3834,34.4065,16200.0
2010-11-08 14:55:00,44.85,44.85,44.78,44.79,56700.0,34.4065,34.4065,34.3528,34.3604,56700.0
2010-11-08 15:00:00,44.79,44.87,44.77,44.86,42600.0,34.3604,34.4218,34.3451,34.4141,42600.0
2010-11-08 15:05:00,44.87,44.91,44.87,44.91,21600.0,34.4218,34.4525,34.4218,34.4525,21600.0
2010-11-08 15:10:00,44.9,44.95,44.9,44.94,20800.0,34.4448,34.4832,34.4448,34.4755,20800.0
2010-11-08 15:15:00,44.94,44.95,44.93,44.94,24200.0,34.4755,34.4832,34.4678,34.4755,24200.0
2010-11-08 15:20:00,44.94,44.95,44.93,44.94,27700.0,34.4755,34.4832,34.4678,34.4755,27700.0
2010-11-08 15:25:00,44.94,44.94,44.92,44.93,37900.0,34.4755,34.4755,34.4602,34.4678,37900.0
2010-11-08 15:30:00,44.93,44.94,44.91,44.94,54700.0,34.4678,34.4755,34.4525,34.4755,54700.0
2010-11-08 15:35:00,44.94,44.95,44.93,44.94,43600.0,34.4755,34.4832,34.4678,34.4755,43600.0
2010-11-08 15:40:00,44.94,44.97,44.93,44.97,50300.0,34.4755,34.4985,34.4678,34.4985,50300.0
2010-11-08 15:45:00,44.97,44.98,44.95,44.98,84400.0,34.4985,34.5062,34.4832,34.5062,84400.0
2010-11-08 15:50:00,44.97,44.99,44.93,44.94,104700.0,34.4985,34.5139,34.4678,34.4755,104700.0
2010-11-08 15:55:00,44.93,44.98,44.92,44.97,122500.0,34.4678,34.5062,34.4602,34.4985,122500.0
2010-11-09 09:30:00,45.07,45.14,44.98,45.13,99400.0,34.5752,34.6289,34.5062,34.6213,99400.0
2010-11-09 09:35:00,45.12,45.12,44.89,44.97,65800.0,34.6136,34.6136,34.4371,34.4985,65800.0
2010-11-09 09:40:00,44.97,45.1,44.95,45.09,204900.0,34.4985,34.5982,34.4832,34.5906,204900.0
2010-11-09 09:45:00,45.09,45.19,45.06,45.19,124500.0,34.5906,34.6673,34.5676,34.6673,124500.0
2010-11-09 09:50:00,45.19,45.19,45.15,45.19,32300.0,34.6673,34.6673,34.6366,34.6673,32300.0
2010-11-09 09:55:00,45.19,45.2,45.13,45.15,58900.0,34.6673,34.675,34.6213,34.6366,58900.0
2010-11-09 10:00:00,45.15,45.2,45.13,45.13,79400.0,34.6366,34.675,34.6213,34.6213,79400.0
2010-11-09 10:05:00,45.14,45.24,45.13,45.23,208700.0,34.6289,34.7056,34.6213,34.698,208700.0
2010-11-09 10:10:00,45.23,45.32,45.23,45.31,36500.0,34.698,34.767,34.698,34.7593,36500.0
2010-11-09 10:15:00,45.32,45.33,45.28,45.28,19000.0,34.767,34.7747,34.7363,34.7363,19000.0
2010-11-09 10:20:00,45.29,45.38,45.28,45.32,30800.0,34.744,34.813,34.7363,34.767,30800.0
2010-11-09 10:25:00,45.32,45.33,45.27,45.27,27900.0,34.767,34.7747,34.7287,34.7287,27900.0
2010-11-09 10:30:00,45.27,45.29,45.25,45.26,69100.0,34.7287,34.744,34.7133,34.721,69100.0
2010-11-09 10:35:00,45.26,45.34,45.25,45.3,39300.0,34.721,34.7824,34.7133,34.7517,39300.0
2010-11-09 10:40:00,45.31,45.31,45.27,45.27,19800.0,34.7593,34.7593,34.7287,34.7287,19800.0
2010-11-09 10:45:00,45.27,45.36,45.25,45.36,45800.0,34.7287,34.7977,34.7133,34.7977,45800.0
2010-11-09 10:50:00,45.36,45.38,45.27,45.27,57600.0,34.7977,34.813,34.7287,34.7287,57600.0
2010-11-09 10:55:00,45.27,45.3,45.24,45.3,41700.0,34.7287,34.7517,34.7056,34.7517,41700.0
2010-11-09 11:00:00,45.3,45.34,45.3,45.33,29600.0,34.7517,34.7824,34.7517,34.7747,29600.0
2010-11-09 11:05:00,45.32,45.33,45.25,45.25,28900.0,34.767,34.7747,34.7133,34.7133,28900.0
2010-11-09 11:10:00,45.25,45.25,45.2,45.22,28500.0,34.7133,34.7133,34.675,34.6903,28500.0
2010-11-09 11:15:00,45.22,45.29,45.22,45.28,73400.0,34.6903,34.744,34.6903,34.7363,73400.0
2010-11-09 11:20:00,45.28,45.29,45.28,45.28,47800.0,34.7363,34.744,34.7363,34.7363,47800.0
2010-11-09 11:25:00,45.28,45.29,45.23,45.24,39700.0,34.7363,34.744,34.698,34.7056,39700.0
2010-11-09 11:30:00,45.24,45.24,45.18,45.21,41000.0,34.7056,34.7056,34.6596,34.6826,41000.0
2010-11-09 11:35:00,45.21,45.22,45.2,45.2,26900.0,34.6826,34.6903,34.675,34.675,26900.0
2010-11-09 11:40:00,45.21,45.21,45.16,45.16,29900.0,34.6826,34.6826,34.6443,34.6443,29900.0
2010-11-09 11:45:00,45.17,45.27,45.16,45.26,72300.0,34.6519,34.7287,34.6443,34.721,72300.0
2010-11-09 11:50:00,45.27,45.27,45.2,45.21,40700.0,34.7287,34.7287,34.675,34.6826,40700.0
2010-11-09 11:55:00,45.2,45.21,45.16,45.16,47800.0,34.675,34.6826,34.6443,34.6443,47800.0
2010-11-09 12:00:00,45.16,45.17,45.14,45.17,26500.0,34.6443,34.6519,34.6289,34.6519,26500.0
2010-11-09 12:05:00,45.17,45.19,45.17,45.18,11100.0,34.6519,34.6673,34.6519,34.6596,11100.0
2010-11-09 12:10:00,45.18,45.22,45.18,45.21,21300.0,34.6596,34.6903,34.6596,34.6826,21300.0
2010-11-09 12:15:00,45.2,45.22,45.17,45.17,51600.0,34.675,34.6903,34.6519,34.6519,51600.0
2010-11-09 12:20:00,45.17,45.18,45.17,45.17,20200.0,34.6519,34.6596,34.6519,34.6519,20200.0
2010-11-09 12:25:00,45.17,45.2,45.16,45.18,102700.0,34.6519,34.675,34.6443,34.6596,102700.0
2010-11-09 12:30:00,45.18,45.19,45.11,45.11,34400.0,34.6596,34.6673,34.6059,34.6059,34400.0
2010-11-09 12:35:00,45.11,45.12,45.07,45.11,31400.0,34.6059,34.6136,34.5752,34.6059,31400.0
2010-11-09 12:40:00,45.11,45.14,45.09,45.12,26800.0,34.6059,34.6289,34.5906,34.6136,26800.0
2010-11-09 12:45:00,45.13,45.17,45.13,45.13,26900.0,34.6213,34.6519,34.6213,34.6213,26900.0
2010-11-09 12:50:00,45.12,45.14,45.1,45.14,14700.0,34.6136,34.6289,34.5982,34.6289,14700.0
2010-11-09 12:55:00,45.13,45.17,45.12,45.12,28800.0,34.6213,34.6519,34.6136,34.6136,28800.0
2010-11-09 13:00:00,45.12,45.19,45.11,45.19,24500.0,34.6136,34.6673,34.6059,34.6673,24500.0
2010-11-09 13:05:00,45.19,45.2,45.18,45.19,47400.0,34.6673,34.675,34.6596,34.6673,47400.0
2010-11-09 13:10:00,45.2,45.2,45.17,45.19,19600.0,34.675,34.675,34.6519,34.6673,19600.0
2010-11-09 13:15:00,45.2,45.2,45.16,45.16,36300.0,34.675,34.675,34.6443,34.6443,36300.0
2010-11-09 13:20:00,45.17,45.25,45.16,45.25,93100.0,34.6519,34.7133,34.6443,34.7133,93100.0
2010-11-09 13:25:00,45.24,45.28,45.22,45.27,55000.0,34.7056,34.7363,34.6903,34.7287,55000.0
2010-11-09 13:30:00,45.27,45.3,45.26,45.27,33800.0,34.7287,34.7517,34.721,34.7287,33800.0
2010-11-09 13:35:00,45.27,45.28,45.24,45.24,19800.0,34.7287,34.7363,34.7056,34.7056,19800.0
2010-11-09 13:40:00,45.24,45.25,45.2,45.2,29000.0,34.7056,34.7133,34.675,34.675,29000.0
2010-11-09 13:45:00,45.2,45.25,45.2,45.23,61500.0,34.675,34.7133,34.675,34.698,61500.0
2010-11-09 13:50:00,45.23,45.28,45.23,45.26,40400.0,34.698,34.7363,34.698,34.721,40400.0
2010-11-09 13:55:00,45.27,45.28,45.24,45.27,71000.0,34.7287,34.7363,34.7056,34.7287,71000.0
2010-11-09 14:00:00,45.27,45.33,45.26,45.3,51200.0,34.7287,34.7747,34.721,34.7517,51200.0
2010-11-09 14:05:00,45.29,45.32,45.29,45.31,38300.0,34.744,34.767,34.744,34.7593,38300.0
2010-11-09 14:10:00,45.31,45.33,45.29,45.3,28700.0,34.7593,34.7747,34.744,34.7517,28700.0
2010-11-09 14:15:00,45.3,45.35,45.3,45.33,34300.0,34.7517,34.79,34.7517,34.7747,34300.0
2010-11-09 14:20:00,45.33,45.33,45.28,45.29,27500.0,34.7747,34.7747,34.7363,34.744,27500.0
2010-11-09 14:25:00,45.3,45.35,45.29,45.35,58700.0,34.7517,34.79,34.744,34.79,58700.0
2010-11-09 14:30:00,45.35,45.39,45.35,45.39,61400.0,34.79,34.8207,34.79,34.8207,61400.0
2010-11-09 14:35:00,45.39,45.43,45.38,45.43,71500.0,34.8207,34.8514,34.813,34.8514,71500.0
2010-11-09 14:40:00,45.43,45.44,45.42,45.44,32000.0,34.8514,34.8591,34.8437,34.8591,32000.0
2010-11-09 14:45:00,45.43,45.45,45.43,45.44,60800.0,34.8514,34.8667,34.8514,34.8591,60800.0
2010-11-09 14:50:00,45.44,45.45,45.42,45.44,68200.0,34.8591,34.8667,34.8437,34.8591,68200.0
2010-11-09 14:55:00,45.44,45.45,45.42,45.42,78800.0,34.8591,34.8667,34.8437,34.8437,78800.0
2010-11-09 15:00:00,45.42,45.42,45.35,45.39,126300.0,34.8437,34.8437,34.79,34.8207,126300.0
2010-11-09 15:05:00,45.39,45.39,45.32,45.34,102600.0,34.8207,34.8207,34.767,34.7824,102600.0
2010-11-09 15:10:00,45.35,45.36,45.27,45.34,137400.0,34.79,34.7977,34.7287,34.7824,137400.0
2010-11-09 15:15:00,45.34,45.35,45.29,45.29,77100.0,34.7824,34.79,34.744,34.744,77100.0
2010-11-09 15:20:00,45.29,45.32,45.27,45.27,129000.0,34.744,34.767,34.7287,34.7287,129000.0
2010-11-09 15:25:00,45.28,45.34,45.28,45.28,86900.0,34.7363,34.7824,34.7363,34.7363,86900.0
2010-11-09 15:30:00,45.28,45.3,45.22,45.23,93900.0,34.7363,34.7517,34.6903,34.698,93900.0
2010-11-09 15:35:00,45.23,45.24,45.12,45.16,83500.0,34.698,34.7056,34.6136,34.6443,83500.0
2010-11-09 15:40:00,45.16,45.2,45.11,45.13,104300.0,34.6443,34.675,34.6059,34.6213,104300.0
2010-11-09 15:45:00,45.13,45.19,45.09,45.1,138800.0,34.6213,34.6673,34.5906,34.5982,138800.0
2010-11-09 15:50:00,45.09,45.16,45.09,45.13,157400.0,34.5906,34.6443,34.5906,34.6213,157400.0
2010-11-09 15:55:00,45.13,45.36,45.13,45.29,397600.0,34.6213,34.7977,34.6213,34.744,397600.0
2010-11-10 09:30:00,44.92,45.02,44.75,44.84,173700.0,34.4602,34.5369,34.3297,34.3988,173700.0
2010-11-10 09:35:00,44.84,44.88,44.71,44.76,118900.0,34.3988,34.4295,34.2991,34.3374,118900.0
2010-11-10 09:40:00,44.76,44.81,44.67,44.74,60800.0,34.3374,34.3758,34.2684,34.3221,60800.0
2010-11-10 09:45:00,44.74,44.87,44.73,44.85,104900.0,34.3221,34.4218,34.3144,34.4065,104900.0
2010-11-10 09:50:00,44.84,44.94,44.83,44.84,105300.0,34.3988,34.4755,34.3911,34.3988,105300.0
2010-11-10 09:55:00,44.85,44.95,44.85,44.91,60200.0,34.4065,34.4832,34.4065,34.4525,60200.0
2010-11-10 10:00:00,44.91,44.96,44.89,44.92,39700.0,34.4525,34.4908,34.4371,34.4602,39700.0
2010-11-10 10:05:00,44.92,44.96,44.88,44.89,32300.0,34.4602,34.4908,34.4295,34.4371,32300.0
2010-11-10 10:10:00,44.89,45.07,44.88,45.06,70800.0,34.4371,34.5752,34.4295,34.5676,70800.0
2010-11-10 10:15:00,45.06,45.09,45.05,45.08,56800.0,34.5676,34.5906,34.5599,34.5829,56800.0
2010-11-10 10:20:00,45.07,45.08,45.03,45.06,27400.0,34.5752,34.5829,34.5445,34.5676,27400.0
2010-11-10 10:25:00,45.07,45.08,45.0,45.0,32400.0,34.5752,34.5829,34.5215,34.5215,32400.0
2010-11-10 10:30:00,45.0,45.09,45.0,45.08,45700.0,34.5215,34.5906,34.5215,34.5829,45700.0
2010-11-10 10:35:00,45.08,45.2,45.07,45.19,58100.0,34.5829,34.675,34.5752,34.6673,58100.0
2010-11-10 10:40:00,45.18,45.24,45.18,45.22,55900.0,34.6596,34.7056,34.6596,34.6903,55900.0
2010-11-10 10:45:00,45.22,45.23,45.14,45.15,33800.0,34.6903,34.698,34.6289,34.6366,33800.0
2010-11-10 10:50:00,45.16,45.17,45.08,45.15,55700.0,34.6443,34.6519,34.5829,34.6366,55700.0
2010-11-10 10:55:00,45.15,45.18,45.11,45.18,34900.0,34.6366,34.6596,34.6059,34.6596,34900.0
2010-11-10 11:00:00,45.18,45.22,45.16,45.16,20000.0,34.6596,34.6903,34.6443,34.6443,20000.0
2010-11-10 11:05:00,45.16,45.17,45.06,45.07,15900.0,34.6443,34.6519,34.5676,34.5752,15900.0
2010-11-10 11:10:00,45.08,45.11,45.07,45.07,20000.0,34.5829,34.6059,34.5752,34.5752,20000.0
2010-11-10 11:15:00,45.07,45.13,45.05,45.13,36100.0,34.5752,34.6213,34.5599,34.6213,36100.0
2010-11-10 11:20:00,45.13,45.14,45.08,45.11,40800.0,34.6213,34.6289,34.5829,34.6059,40800.0
2010-11-10 11:25:00,45.1,45.12,45.09,45.11,18700.0,34.5982,34.6136,34.5906,34.6059,18700.0
2010-11-10 11:30:00,45.11,45.13,45.09,45.09,21100.0,34.6059,34.6213,34.5906,34.5906,21100.0
2010-11-10 11:35:00,45.1,45.12,45.07,45.11,17200.0,34.5982,34.6136,34.5752,34.6059,17200.0
2010-11-10 11:40:00,45.11,45.12,45.08,45.08,23900.0,34.6059,34.6136,34.5829,34.5829,23900.0
2010-11-10 11:45:00,45.06,45.12,45.06,45.12,18500.0,34.5676,34.6136,34.5676,34.6136,18500.0
2010-11-10 11:50:00,45.11,45.14,45.11,45.12,17900.0,34.6059,34.6289,34.6059,34.6136,17900.0
2010-11-10 11:55:00,45.12,45.15,45.1,45.1,79500.0,34.6136,34.6366,34.5982,34.5982,79500.0
2010-11-10 12:00:00,45.1,45.19,45.09,45.18,57800.0,34.5982,34.6673,34.5906,34.6596,57800.0
2010-11-10 12:05:00,45.19,45.2,45.15,45.15,44200.0,34.6673,34.675,34.6366,34.6366,44200.0
2010-11-10 12:10:00,45.14,45.16,45.09,45.12,22800.0,34.6289,34.6443,34.5906,34.6136,22800.0
2010-11-10 12:15:00,45.12,45.13,45.08,45.09,15200.0,34.6136,34.6213,34.5829,34.5906,15200.0
2010-11-10 12:20:00,45.09,45.09,45.05,45.07,29400.0,34.5906,34.5906,34.5599,34.5752,29400.0
2010-11-10 12:25:00,45.08,45.14,45.08,45.14,16000.0,34.5829,34.6289,34.5829,34.6289,16000.0
2010-11-10 12:30:00,45.15,45.23,45.15,45.21,24900.0,34.6366,34.698,34.6366,34.6826,24900.0
2010-11-10 12:35:00,45.2,45.21,45.14,45.16,19400.0,34.675,34.6826,34.6289,34.6443,19400.0
2010-11-10 12:40:00,45.15,45.15,45.07,45.1,16300.0,34.6366,34.6366,34.5752,34.5982,16300.0
2010-11-10 12:45:00,45.1,45.14,45.09,45.13,21500.0,34.5982,34.6289,34.5906,34.6213,21500.0
2010-11-10 12:50:00,45.13,45.19,45.08,45.1,64500.0,34.6213,34.6673,34.5829,34.5982,64500.0
2010-11-10 12:55:00,45.1,45.14,45.08,45.11,7100.0,34.5982,34.6289,34.5829,34.6059,7100.0
2010-11-10 13:00:00,45.12,45.12,45.03,45.08,17400.0,34.6136,34.6136,34.5445,34.5829,17400.0
2010-11-10 13:05:00,45.09,45.15,45.08,45.11,36700.0,34.5906,34.6366,34.5829,34.6059,36700.0
2010-11-10 13:10:00,45.12,45.13,45.1,45.12,17800.0,34.6136,34.6213,34.5982,34.6136,17800.0
2010-11-10 13:15:00,45.11,45.23,45.1,45.23,21500.0,34.6059,34.698,34.5982,34.698,21500.0
2010-11-10 13:20:00,45.23,45.25,45.2,45.2,40700.0,34.698,34.7133,34.675,34.675,40700.0
2010-11-10 13:25:00,45.2,45.24,45.2,45.23,24800.0,34.675,34.7056,34.675,34.698,24800.0
2010-11-10 13:30:00,45.24,45.24,45.21,45.22,37600.0,34.7056,34.7056,34.6826,34.6903,37600.0
2010-11-10 13:35:00,45.23,45.25,45.22,45.24,30500.0,34.698,34.7133,34.6903,34.7056,30500.0
2010-11-10 13:40:00,45.24,45.25,45.2,45.23,40400.0,34.7056,34.7133,34.675,34.698,40400.0
2010-11-10 13:45:00,45.23,45.25,45.2,45.24,21500.0,34.698,34.7133,34.675,34.7056,21500.0
2010-11-10 13:50:00,45.23,45.23,45.2,45.21,24600.0,34.698,34.698,34.675,34.6826,24600.0
2010-11-10 13:55:00,45.21,45.3,45.21,45.28,81400.0,34.6826,34.7517,34.6826,34.7363,81400.0
2010-11-10 14:00:00,45.29,45.41,45.28,45.41,75500.0,34.744,34.8361,34.7363,34.8361,75500.0
2010-11-10 14:05:00,45.41,45.45,45.4,45.44,45200.0,34.8361,34.8667,34.8284,34.8591,45200.0
2010-11-10 14:10:00,45.44,45.45,45.39,45.41,59500.0,34.8591,34.8667,34.8207,34.8361,59500.0
2010-11-10 14:15:00,45.41,45.42,45.39,45.42,48400.0,34.8361,34.8437,34.8207,34.8437,48400.0
2010-11-10 14:20:00,45.41,45.43,45.38,45.4,34000.0,34.8361,34.8514,34.813,34.8284,34000.0
2010-11-10 14:25:00,45.41,45.42,45.4,45.41,29000.0,34.8361,34.8437,34.8284,34.8361,29000.0
2010-11-10 14:30:00,45.41,45.42,45.4,45.4,54600.0,34.8361,34.8437,34.8284,34.8284,54600.0
2010-11-10 14:35:00,45.41,45.41,45.38,45.39,92100.0,34.8361,34.8361,34.813,34.8207,92100.0
2010-11-10 14:40:00,45.4,45.41,45.37,45.37,63100.0,34.8284,34.8361,34.8054,34.8054,63100.0
2010-11-10 14:45:00,45.37,45.4,45.36,45.36,23000.0,34.8054,34.8284,34.7977,34.7977,23000.0
2010-11-10 14:50:00,45.36,45.4,45.36,45.4,53000.0,34.7977,34.8284,34.7977,34.8284,53000.0
2010-11-10 14:55:00,45.4,45.43,45.39,45.42,39500.0,34.8284,34.8514,34.8207,34.8437,39500.0
2010-11-10 15:00:00,45.42,45.43,45.39,45.41,52500.0,34.8437,34.8514,34.8207,34.8361,52500.0
2010-11-10 15:05:00,45.42,45.43,45.34,45.37,71500.0,34.8437,34.8514,34.7824,34.8054,71500.0
2010-11-10 15:10:00,45.38,45.42,45.38,45.4,43700.0,34.813,34.8437,34.813,34.8284,43700.0
2010-11-10 15:15:00,45.4,45.42,45.4,45.41,45300.0,34.8284,34.8437,34.8284,34.8361,45300.0
2010-11-10 15:20:00,45.42,45.42,45.39,45.4,31700.0,34.8437,34.8437,34.8207,34.8284,31700.0
2010-11-10 15:25:00,45.39,45.43,45.39,45.42,68700.0,34.8207,34.8514,34.8207,34.8437,68700.0
2010-11-10 15:30:00,45.42,45.49,45.42,45.48,121400.0,34.8437,34.8974,34.8437,34.8898,121400.0
2010-11-10 15:35:00,45.49,45.51,45.47,45.49,309300.0,34.8974,34.9128,34.8821,34.8974,309300.0
2010-11-10 15:40:00,45.48,45.52,45.48,45.51,93300.0,34.8898,34.9204,34.8898,34.9128,93300.0
2010-11-10 15:45:00,45.51,45.54,45.48,45.49,114800.0,34.9128,34.9358,34.8898,34.8974,114800.0
2010-11-10 15:50:00,45.5,45.5,45.42,45.43,119000.0,34.9051,34.9051,34.8437,34.8514,119000.0
2010-11-10 15:55:00,45.44,45.49,45.41,45.48,159400.0,34.8591,34.8974,34.8361,34.8898,159400.0
2010-11-11 09:30:00,44.42,44.84,44.42,44.63,419300.0,34.0766,34.3988,34.0766,34.2377,419300.0
2010-11-11 09:35:00,44.63,44.75,44.58,44.62,150500.0,34.2377,34.3297,34.1993,34.23,150500.0
2010-11-11 09:40:00,44.64,44.73,44.64,44.65,52300.0,34.2454,34.3144,34.2454,34.253,52300.0
2010-11-11 09:45:00,44.65,44.67,44.54,44.65,89100.0,34.253,34.2684,34.1686,34.253,89100.0
2010-11-11 09:50:00,44.65,44.71,44.59,44.7,154000.0,34.253,34.2991,34.207,34.2914,154000.0
2010-11-11 09:55:00,44.69,44.69,44.59,44.6,38900.0,34.2837,34.2837,34.207,34.2147,38900.0
2010-11-11 10:00:00,44.61,44.61,44.44,44.46,162100.0,34.2223,34.2223,34.0919,34.1073,162100.0
2010-11-11 10:05:00,44.47,44.55,44.45,44.53,113000.0,34.1149,34.1763,34.0996,34.161,113000.0
2010-11-11 10:10:00,44.54,44.58,44.5,44.57,55500.0,34.1686,34.1993,34.138,34.1917,55500.0
2010-11-11 10:15:00,44.57,44.62,44.55,44.61,127000.0,34.1917,34.23,34.1763,34.2223,127000.0
2010-11-11 10:20:00,44.62,44.63,44.51,44.54,138000.0,34.23,34.2377,34.1456,34.1686,138000.0
2010-11-11 10:25:00,44.54,44.71,44.53,44.69,80500.0,34.1686,34.2991,34.161,34.2837,80500.0
2010-11-11 10:30:00,44.69,44.74,44.67,44.74,46700.0,34.2837,34.3221,34.2684,34.3221,46700.0
2010-11-11 10:35:00,44.74,44.78,44.63,44.67,122800.0,34.3221,34.3528,34.2377,34.2684,122800.0
2010-11-11 10:40:00,44.66,44.71,44.66,44.7,84800.0,34.2607,34.2991,34.2607,34.2914,84800.0
2010-11-11 10:45:00,44.7,44.77,44.7,44.74,59200.0,34.2914,34.3451,34.2914,34.3221,59200.0
2010-11-11 10:50:00,44.73,44.74,44.59,44.59,44500.0,34.3144,34.3221,34.207,34.207,44500.0
2010-11-11 10:55:00,44.59,44.59,44.52,44.53,84900.0,34.207,34.207,34.1533,34.161,84900.0
2010-11-11 11:00:00,44.54,44.55,44.47,44.48,39500.0,34.1686,34.1763,34.1149,34.1226,39500.0
2010-11-11 11:05:00,44.49,44.49,44.29,44.3,99500.0,34.1303,34.1303,33.9769,33.9845,99500.0
2010-11-11 11:10:00,44.3,44.31,44.23,44.26,65400.0,33.9845,33.9922,33.9308,33.9538,65400.0
2010-11-11 11:15:00,44.27,44.27,44.21,44.22,78500.0,33.9615,33.9615,33.9155,33.9232,78500.0
2010-11-11 11:20:00,44.22,44.22,44.13,44.17,72700.0,33.9232,33.9232,33.8541,33.8848,72700.0
2010-11-11 11:25:00,44.17,44.17,44.07,44.11,95800.0,33.8848,33.8848,33.8081,33.8388,95800.0
2010-11-11 11:30:00,44.12,44.15,44.1,44.14,74200.0,33.8464,33.8695,33.8311,33.8618,74200.0
2010-11-11 11:35:00,44.12,44.17,44.08,44.13,71900.0,33.8464,33.8848,33.8158,33.8541,71900.0
2010-11-11 11:40:00,44.14,44.39,44.1,44.38,121300.0,33.8618,34.0536,33.8311,34.0459,121300.0
2010-11-11 11:45:00,44.39,44.42,44.29,44.39,49000.0,34.0536,34.0766,33.9769,34.0536,49000.0
2010-11-11 11:50:00,44.4,44.41,44.27,44.32,34200.0,34.0612,34.0689,33.9615,33.9999,34200.0
2010-11-11 11:55:00,44.32,44.32,44.22,44.22,20600.0,33.9999,33.9999,33.9232,33.9232,20600.0
2010-11-11 12:00:00,44.23,44.3,44.22,44.25,30500.0,33.9308,33.9845,33.9232,33.9462,30500.0
2010-11-11 12:05:00,44.23,44.26,44.22,44.25,29900.0,33.9308,33.9538,33.9232,33.9462,29900.0
2010-11-11 12:10:00,44.25,44.33,44.24,44.31,33300.0,33.9462,34.0075,33.9385,33.9922,33300.0
2010-11-11 12:15:00,44.31,44.35,44.31,44.34,18700.0,33.9922,34.0229,33.9922,34.0152,18700.0
2010-11-11 12:20:00,44.34,44.35,44.33,44.33,7300.0,34.0152,34.0229,34.0075,34.0075,7300.0
2010-11-11 12:25:00,44.33,44.35,44.29,44.29,27900.0,34.0075,34.0229,33.9769,33.9769,27900.0
2010-11-11 12:30:00,44.29,44.32,44.26,44.26,18400.0,33.9769,33.9999,33.9538,33.9538,18400.0
2010-11-11 12:35:00,44.26,44.27,44.23,44.24,14400.0,33.9538,33.9615,33.9308,33.9385,14400.0
2010-11-11 12:40:00,44.23,44.28,44.23,44.26,39000.0,33.9308,33.9692,33.9308,33.9538,39000.0
2010-11-11 12:45:00,44.26,44.26,44.23,44.23,93500.0,33.9538,33.9538,33.9308,33.9308,93500.0
2010-11-11 12:50:00,44.24,44.25,44.22,44.24,44700.0,33.9385,33.9462,33.9232,33.9385,44700.0
2010-11-11 12:55:00,44.25,44.29,44.24,44.28,35400.0,33.9462,33.9769,33.9385,33.9692,35400.0
2010-11-11 13:00:00,44.29,44.29,44.25,44.26,42200.0,33.9769,33.9769,33.9462,33.9538,42200.0
2010-11-11 13:05:00,44.26,44.28,44.26,44.27,14200.0,33.9538,33.9692,33.9538,33.9615,14200.0
2010-11-11 13:10:00,44.27,44.27,44.25,44.26,31200.0,33.9615,33.9615,33.9462,33.9538,31200.0
2010-11-11 13:15:00,44.27,44.3,44.26,44.3,28300.0,33.9615,33.9845,33.9538,33.9845,28300.0
2010-11-11 13:20:00,44.3,44.36,44.3,44.32,36600.0,33.9845,34.0306,33.9845,33.9999,36600.0
2010-11-11 13:25:00,44.33,44.35,44.28,44.29,21100.0,34.0075,34.0229,33.9692,33.9769,21100.0
2010-11-11 13:30:00,44.28,44.31,44.27,44.29,29600.0,33.9692,33.9922,33.9615,33.9769,29600.0
2010-11-11 13:35:00,44.28,44.32,44.27,44.3,23300.0,33.9692,33.9999,33.9615,33.9845,23300.0
2010-11-11 13:40:00,44.31,44.36,44.3,44.36,23200.0,33.9922,34.0306,33.9845,34.0306,23200.0
2010-11-11 13:45:00,44.35,44.35,44.3,44.3,20500.0,34.0229,34.0229,33.9845,33.9845,20500.0
2010-11-11 13:50:00,44.3,44.31,44.27,44.27,25200.0,33.9845,33.9922,33.9615,33.9615,25200.0
2010-11-11 13:55:00,44.28,44.33,44.27,44.32,15100.0,33.9692,34.0075,33.9615,33.9999,15100.0
2010-11-11 14:00:00,44.32,44.34,44.3,44.31,24000.0,33.9999,34.0152,33.9845,33.9922,24000.0
2010-11-11 14:05:00,44.3,44.32,44.3,44.31,15600.0,33.9845,33.9999,33.9845,33.9922,15600.0
2010-11-11 14:10:00,44.32,44.32,44.28,44.29,25300.0,33.9999,33.9999,33.9692,33.9769,25300.0
2010-11-11 14:15:00,44.29,44.34,44.27,44.33,30800.0,33.9769,34.0152,33.9615,34.0075,30800.0
2010-11-11 14:20:00,44.34,44.36,44.33,44.34,30200.0,34.0152,34.0306,34.0075,34.0152,30200.0
2010-11-11 14:25:00,44.33,44.41,44.33,44.4,26600.0,34.0075,34.0689,34.0075,34.0612,26600.0
2010-11-11 14:30:00,44.4,44.43,44.36,44.43,56400.0,34.0612,34.0843,34.0306,34.0843,56400.0
2010-11-11 14:35:00,44.43,44.44,44.4,44.44,25000.0,34.0843,34.0919,34.0612,34.0919,25000.0
2010-11-11 14:40:00,44.43,44.44,44.37,44.37,27400.0,34.0843,34.0919,34.0382,34.0382,27400.0
2010-11-11 14:45:00,44.37,44.38,44.32,44.33,24600.0,34.0382,34.0459,33.9999,34.0075,24600.0
2010-11-11 14:50:00,44.33,44.38,44.25,44.29,101900.0,34.0075,34.0459,33.9462,33.9769,101900.0
2010-11-11 14:55:00,44.3,44.33,44.3,44.33,12600.0,33.9845,34.0075,33.9845,34.0075,12600.0
2010-11-11 15:00:00,44.33,44.33,44.3,44.33,32100.0,34.0075,34.0075,33.9845,34.0075,32100.0
2010-11-11 15:05:00,44.33,44.33,44.3,44.31,48400.0,34.0075,34.0075,33.9845,33.9922,48400.0
2010-11-11 15:10:00,44.31,44.32,44.31,44.31,20700.0,33.9922,33.9999,33.9922,33.9922,20700.0
2010-11-11 15:15:00,44.32,44.32,44.28,44.28,48600.0,33.9999,33.9999,33.9692,33.9692,48600.0
2010-11-11 15:20:00,44.28,44.29,44.24,44.24,41300.0,33.9692,33.9769,33.9385,33.9385,41300.0
2010-11-11 15:25:00,44.25,44.25,44.2,44.21,65600.0,33.9462,33.9462,33.9078,33.9155,65600.0
2010-11-11 15:30:00,44.22,44.22,44.19,44.19,52600.0,33.9232,33.9232,33.9001,33.9001,52600.0
2010-11-11 15:35:00,44.19,44.23,44.19,44.22,92400.0,33.9001,33.9308,33.9001,33.9232,92400.0
2010-11-11 15:40:00,44.22,44.22,44.08,44.09,150300.0,33.9232,33.9232,33.8158,33.8234,150300.0
2010-11-11 15:45:00,44.09,44.2,44.09,44.18,164200.0,33.8234,33.9078,33.8234,33.8925,164200.0
2010-11-11 15:50:00,44.18,44.21,44.16,44.16,176900.0,33.8925,33.9155,33.8771,33.8771,176900.0
2010-11-11 15:55:00,44.17,44.26,44.16,44.22,297400.0,33.8848,33.9538,33.8771,33.9232,297400.0
2010-11-12 09:30:00,43.95,44.0,43.86,43.98,131700.0,33.716,33.7544,33.647,33.739,131700.0
2010-11-12 09:35:00,43.99,44.1,43.86,44.09,114400.0,33.7467,33.8311,33.647,33.8234,114400.0
2010-11-12 09:40:00,44.07,44.12,44.01,44.08,80300.0,33.8081,33.8464,33.7621,33.8158,80300.0
2010-11-12 09:45:00,44.08,44.12,44.06,44.08,42400.0,33.8158,33.8464,33.8004,33.8158,42400.0
2010-11-12 09:50:00,44.08,44.1,43.91,43.95,61500.0,33.8158,33.8311,33.6853,33.716,61500.0
2010-11-12 09:55:00,43.94,43.97,43.85,43.86,85500.0,33.7084,33.7314,33.6393,33.647,85500.0
2010-11-12 10:00:00,43.86,43.86,43.61,43.63,172800.0,33.647,33.647,33.4552,33.4705,172800.0
2010-11-12 10:05:00,43.63,43.69,43.54,43.56,105600.0,33.4705,33.5166,33.4015,33.4168,105600.0
2010-11-12 10:10:00,43.56,43.59,43.5,43.58,109300.0,33.4168,33.4399,33.3708,33.4322,109300.0
2010-11-12 10:15:00,43.58,43.74,43.56,43.61,126300.0,33.4322,33.5549,33.4168,33.4552,126300.0
2010-11-12 10:20:00,43.61,43.69,43.54,43.64,67400.0,33.4552,33.5166,33.4015,33.4782,67400.0
2010-11-12 10:25:00,43.64,43.64,43.51,43.56,48300.0,33.4782,33.4782,33.3785,33.4168,48300.0
2010-11-12 10:30:00,43.56,43.56,43.45,43.46,106700.0,33.4168,33.4168,33.3324,33.3401,106700.0
2010-11-12 10:35:00,43.45,43.47,43.37,43.46,94300.0,33.3324,33.3478,33.2711,33.3401,94300.0
2010-11-12 10:40:00,43.46,43.47,43.41,43.44,38100.0,33.3401,33.3478,33.3018,33.3248,38100.0
2010-11-12 10:45:00,43.45,43.53,43.43,43.53,83400.0,33.3324,33.3938,33.3171,33.3938,83400.0
2010-11-12 10:50:00,43.53,43.53,43.41,43.48,112400.0,33.3938,33.3938,33.3018,33.3555,112400.0
2010-11-12 10:55:00,43.49,43.52,43.49,43.52,28100.0,33.3631,33.3862,33.3631,33.3862,28100.0
2010-11-12 11:00:00,43.49,43.61,43.49,43.6,42200.0,33.3631,33.4552,33.3631,33.4475,42200.0
2010-11-12 11:05:00,43.6,43.6,43.53,43.54,57500.0,33.4475,33.4475,33.3938,33.4015,57500.0
2010-11-12 11:10:00,43.55,43.65,43.54,43.63,61600.0,33.4092,33.4859,33.4015,33.4705,61600.0
2010-11-12 11:15:00,43.64,43.69,43.59,43.68,63700.0,33.4782,33.5166,33.4399,33.5089,63700.0
2010-11-12 11:20:00,43.69,43.7,43.64,43.64,36200.0,33.5166,33.5242,33.4782,33.4782,36200.0
2010-11-12 11:25:00,43.64,43.72,43.63,43.69,35300.0,33.4782,33.5396,33.4705,33.5166,35300.0
2010-11-12 11:30:00,43.69,43.77,43.65,43.74,33800.0,33.5166,33.5779,33.4859,33.5549,33800.0
2010-11-12 11:35:00,43.75,43.83,43.75,43.82,48300.0,33.5626,33.624,33.5626,33.6163,48300.0
2010-11-12 11:40:00,43.81,43.83,43.77,43.8,18000.0,33.6086,33.624,33.5779,33.601,18000.0
2010-11-12 11:45:00,43.8,43.85,43.8,43.8,18300.0,33.601,33.6393,33.601,33.601,18300.0
2010-11-12 11:50:00,43.81,43.81,43.65,43.66,35700.0,33.6086,33.6086,33.4859,33.4936,35700.0
2010-11-12 11:55:00,43.67,43.68,43.63,43.66,19700.0,33.5012,33.5089,33.4705,33.4936,19700.0
2010-11-12 12:00:00,43.66,43.7,43.64,43.7,15700.0,33.4936,33.5242,33.4782,33.5242,15700.0
2010-11-12 12:05:00,43.71,43.76,43.71,43.74,19900.0,33.5319,33.5703,33.5319,33.5549,19900.0
2010-11-12 12:10:00,43.73,43.77,43.73,43.75,22300.0,33.5473,33.5779,33.5473,33.5626,22300.0
2010-11-12 12:15:00,43.73,43.75,43.68,43.69,15500.0,33.5473,33.5626,33.5089,33.5166,15500.0
2010-11-12 12:20:00,43.69,43.69,43.58,43.58,22000.0,33.5166,33.5166,33.4322,33.4322,22000.0
2010-11-12 12:25:00,43.57,43.61,43.56,43.56,19200.0,33.4245,33.4552,33.4168,33.4168,19200.0
2010-11-12 12:30:00,43.56,43.62,43.56,43.57,27200.0,33.4168,33.4629,33.4168,33.4245,27200.0
2010-11-12 12:35:00,43.56,43.62,43.54,43.6,20300.0,33.4168,33.4629,33.4015,33.4475,20300.0
2010-11-12 12:40:00,43.59,43.62,43.57,43.6,13000.0,33.4399,33.4629,33.4245,33.4475,13000.0
2010-11-12 12:45:00,43.6,43.6,43.56,43.57,12800.0,33.4475,33.4475,33.4168,33.4245,12800.0
2010-11-12 12:50:00,43.56,43.58,43.53,43.56,24000.0,33.4168,33.4322,33.3938,33.4168,24000.0
2010-11-12 12:55:00,43.56,43.57,43.48,43.5,33700.0,33.4168,33.4245,33.3555,33.3708,33700.0
2010-11-12 13:00:00,43.5,43.51,43.46,43.47,57300.0,33.3708,33.3785,33.3401,33.3478,57300.0
2010-11-12 13:05:00,43.46,43.5,43.44,43.45,41200.0,33.3401,33.3708,33.3248,33.3324,41200.0
2010-11-12 13:10:00,43.46,43.46,43.44,43.46,27200.0,33.3401,33.3401,33.3248,33.3401,27200.0
2010-11-12 13:15:00,43.45,43.46,43.41,43.42,46900.0,33.3324,33.3401,33.3018,33.3094,46900.0
2010-11-12 13:20:00,43.42,43.43,43.37,43.4,33400.0,33.3094,33.3171,33.2711,33.2941,33400.0
2010-11-12 13:25:00,43.4,43.42,43.39,43.39,50300.0,33.2941,33.3094,33.2864,33.2864,50300.0
2010-11-12 13:30:00,43.39,43.45,43.39,43.44,14600.0,33.2864,33.3324,33.2864,33.3248,14600.0
2010-11-12 13:35:00,43.45,43.48,43.44,43.47,17300.0,33.3324,33.3555,33.3248,33.3478,17300.0
2010-11-12 13:40:00,43.47,43.48,43.44,43.44,33900.0,33.3478,33.3555,33.3248,33.3248,33900.0
2010-11-12 13:45:00,43.45,43.45,43.36,43.4,37900.0,33.3324,33.3324,33.2634,33.2941,37900.0
2010-11-12 13:50:00,43.4,43.41,43.33,43.36,44300.0,33.2941,33.3018,33.2404,33.2634,44300.0
2010-11-12 13:55:00,43.36,43.36,43.31,43.32,29000.0,33.2634,33.2634,33.225,33.2327,29000.0
2010-11-12 14:00:00,43.32,43.4,43.31,43.39,31700.0,33.2327,33.2941,33.225,33.2864,31700.0
2010-11-12 14:05:00,43.4,43.41,43.37,43.41,33600.0,33.2941,33.3018,33.2711,33.3018,33600.0
2010-11-12 14:10:00,43.4,43.42,43.4,43.41,29800.0,33.2941,33.3094,33.2941,33.3018,29800.0
2010-11-12 14:15:00,43.41,43.46,43.4,43.44,33000.0,33.3018,33.3401,33.2941,33.3248,33000.0
2010-11-12 14:20:00,43.44,43.46,43.41,43.41,44300.0,33.3248,33.3401,33.3018,33.3018,44300.0
2010-11-12 14:25:00,43.42,43.42,43.36,43.38,40800.0,33.3094,33.3094,33.2634,33.2787,40800.0
2010-11-12 14:30:00,43.37,43.38,43.35,43.35,56300.0,33.2711,33.2787,33.2557,33.2557,56300.0
2010-11-12 14:35:00,43.36,43.38,43.34,43.37,42800.0,33.2634,33.2787,33.2481,33.2711,42800.0
2010-11-12 14:40:00,43.38,43.38,43.34,43.36,24300.0,33.2787,33.2787,33.2481,33.2634,24300.0
2010-11-12 14:45:00,43.37,43.39,43.36,43.38,45500.0,33.2711,33.2864,33.2634,33.2787,45500.0
2010-11-12 14:50:00,43.38,43.41,43.38,43.4,58500.0,33.2787,33.3018,33.2787,33.2941,58500.0
2010-11-12 14:55:00,43.41,43.41,43.33,43.34,77000.0,33.3018,33.3018,33.2404,33.2481,77000.0
2010-11-12 15:00:00,43.34,43.37,43.33,43.35,73400.0,33.2481,33.2711,33.2404,33.2557,73400.0
2010-11-12 15:05:00,43.35,43.39,43.35,43.38,40200.0,33.2557,33.2864,33.2557,33.2787,40200.0
2010-11-12 15:10:00,43.38,43.39,43.34,43.35,80600.0,33.2787,33.2864,33.2481,33.2557,80600.0
2010-11-12 15:15:00,43.34,43.35,43.32,43.32,77900.0,33.2481,33.2557,33.2327,33.2327,77900.0
2010-11-12 15:20:00,43.32,43.33,43.27,43.29,119400.0,33.2327,33.2404,33.1944,33.2097,119400.0
2010-11-12 15:25:00,43.3,43.3,43.27,43.29,53700.0,33.2174,33.2174,33.1944,33.2097,53700.0
2010-11-12 15:30:00,43.29,43.29,43.28,43.28,49100.0,33.2097,33.2097,33.202,33.202,49100.0
2010-11-12 15:35:00,43.29,43.34,43.28,43.3,136700.0,33.2097,33.2481,33.202,33.2174,136700.0
2010-11-12 15:40:00,43.3,43.31,43.27,43.28,101200.0,33.2174,33.225,33.1944,33.202,101200.0
2010-11-12 15:45:00,43.28,43.39,43.28,43.38,117400.0,33.202,33.2864,33.202,33.2787,117400.0
2010-11-12 15:50:00,43.37,43.38,43.34,43.35,109400.0,33.2711,33.2787,33.2481,33.2557,109400.0
2010-11-12 15:55:00,43.35,43.4,43.35,43.39,188000.0,33.2557,33.2941,33.2557,33.2864,188000.0
2010-11-15 09:30:00,43.43,43.55,43.43,43.48,59600.0,33.3171,33.4092,33.3171,33.3555,59600.0
2010-11-15 09:35:00,43.47,43.57,43.46,43.55,38300.0,33.3478,33.4245,33.3401,33.4092,38300.0
2010-11-15 09:40:00,43.53,43.57,43.49,43.53,38600.0,33.3938,33.4245,33.3631,33.3938,38600.0
2010-11-15 09:45:00,43.53,43.75,43.51,43.7,75500.0,33.3938,33.5626,33.3785,33.5242,75500.0
2010-11-15 09:50:00,43.7,43.74,43.63,43.64,24900.0,33.5242,33.5549,33.4705,33.4782,24900.0
2010-11-15 09:55:00,43.64,43.82,43.64,43.78,44300.0,33.4782,33.6163,33.4782,33.5856,44300.0
2010-11-15 10:00:00,43.75,43.86,43.73,43.83,31000.0,33.5626,33.647,33.5473,33.624,31000.0
2010-11-15 10:05:00,43.85,43.85,43.74,43.75,33000.0,33.6393,33.6393,33.5549,33.5626,33000.0
2010-11-15 10:10:00,43.76,43.83,43.74,43.82,22700.0,33.5703,33.624,33.5549,33.6163,22700.0
2010-11-15 10:15:00,43.83,43.83,43.79,43.82,13200.0,33.624,33.624,33.5933,33.6163,13200.0
2010-11-15 10:20:00,43.83,43.9,43.81,43.9,24600.0,33.624,33.6777,33.6086,33.6777,24600.0
2010-11-15 10:25:00,43.9,43.92,43.89,43.92,11600.0,33.6777,33.693,33.67,33.693,11600.0
2010-11-15 10:30:00,43.93,43.94,43.9,43.91,20700.0,33.7007,33.7084,33.6777,33.6853,20700.0
2010-11-15 10:35:00,43.9,43.98,43.9,43.96,20000.0,33.6777,33.739,33.6777,33.7237,20000.0
2010-11-15 10:40:00,43.97,43.97,43.9,43.93,30200.0,33.7314,33.7314,33.6777,33.7007,30200.0
2010-11-15 10:45:00,43.93,44.04,43.92,44.02,32500.0,33.7007,33.7851,33.693,33.7697,32500.0
2010-11-15 10:50:00,44.02,44.04,43.99,44.01,24600.0,33.7697,33.7851,33.7467,33.7621,24600.0
2010-11-15 10:55:00,44.01,44.03,43.97,44.01,59400.0,33.7621,33.7774,33.7314,33.7621,59400.0
2010-11-15 11:00:00,44.02,44.02,43.99,43.99,35300.0,33.7697,33.7697,33.7467,33.7467,35300.0
2010-11-15 11:05:00,43.99,43.99,43.95,43.96,20600.0,33.7467,33.7467,33.716,33.7237,20600.0
2010-11-15 11:10:00,43.96,43.98,43.96,43.98,13900.0,33.7237,33.739,33.7237,33.739,13900.0
2010-11-15 11:15:00,43.97,44.01,43.97,44.0,18400.0,33.7314,33.7621,33.7314,33.7544,18400.0
2010-11-15 11:20:00,44.01,44.01,43.99,44.01,20400.0,33.7621,33.7621,33.7467,33.7621,20400.0
2010-11-15 11:25:00,44.0,44.09,44.0,44.05,29800.0,33.7544,33.8234,33.7544,33.7927,29800.0
2010-11-15 11:30:00,44.05,44.1,44.03,44.09,29200.0,33.7927,33.8311,33.7774,33.8234,29200.0
2010-11-15 11:35:00,44.09,44.15,44.09,44.13,21400.0,33.8234,33.8695,33.8234,33.8541,21400.0
2010-11-15 11:40:00,44.13,44.19,44.13,44.17,23400.0,33.8541,33.9001,33.8541,33.8848,23400.0
2010-11-15 11:45:00,44.16,44.16,44.11,44.16,36900.0,33.8771,33.8771,33.8388,33.8771,36900.0
2010-11-15 11:50:00,44.15,44.16,44.02,44.03,49000.0,33.8695,33.8771,33.7697,33.7774,49000.0
2010-11-15 11:55:00,44.03,44.05,43.99,44.04,32100.0,33.7774,33.7927,33.7467,33.7851,32100.0
2010-11-15 12:00:00,44.04,44.1,44.03,44.09,35800.0,33.7851,33.8311,33.7774,33.8234,35800.0
2010-11-15 12:05:00,44.1,44.17,44.1,44.17,62000.0,33.8311,33.8848,33.8311,33.8848,62000.0
2010-11-15 12:10:00,44.17,44.19,44.16,44.18,21400.0,33.8848,33.9001,33.8771,33.8925,21400.0
2010-11-15 12:15:00,44.18,44.2,44.17,44.19,29300.0,33.8925,33.9078,33.8848,33.9001,29300.0
2010-11-15 12:20:00,44.19,44.24,44.19,44.2,28000.0,33.9001,33.9385,33.9001,33.9078,28000.0
2010-11-15 12:25:00,44.21,44.21,44.15,44.19,20200.0,33.9155,33.9155,33.8695,33.9001,20200.0
2010-11-15 12:30:00,44.19,44.2,44.18,44.19,15600.0,33.9001,33.9078,33.8925,33.9001,15600.0
2010-11-15 12:35:00,44.18,44.23,44.18,44.22,16300.0,33.8925,33.9308,33.8925,33.9232,16300.0
2010-11-15 12:40:00,44.23,44.25,44.21,44.24,21700.0,33.9308,33.9462,33.9155,33.9385,21700.0
2010-11-15 12:45:00,44.24,44.28,44.24,44.28,16400.0,33.9385,33.9692,33.9385,33.9692,16400.0
2010-11-15 12:50:00,44.28,44.33,44.27,44.29,24800.0,33.9692,34.0075,33.9615,33.9769,24800.0
2010-11-15 12:55:00,44.29,44.35,44.28,44.35,15200.0,33.9769,34.0229,33.9692,34.0229,15200.0
2010-11-15 13:00:00,44.36,44.36,44.32,44.34,60000.0,34.0306,34.0306,33.9999,34.0152,60000.0
2010-11-15 13:05:00,44.33,44.35,44.32,44.33,59800.0,34.0075,34.0229,33.9999,34.0075,59800.0
2010-11-15 13:10:00,44.33,44.4,44.33,44.4,33300.0,34.0075,34.0612,34.0075,34.0612,33300.0
2010-11-15 13:15:00,44.37,44.4,44.36,44.39,25500.0,34.0382,34.0612,34.0306,34.0536,25500.0
2010-11-15 13:20:00,44.38,44.38,44.31,44.31,22100.0,34.0459,34.0459,33.9922,33.9922,22100.0
2010-11-15 13:25:00,44.32,44.32,44.23,44.23,19800.0,33.9999,33.9999,33.9308,33.9308,19800.0
2010-11-15 13:30:00,44.23,44.33,44.23,44.32,27900.0,33.9308,34.0075,33.9308,33.9999,27900.0
2010-11-15 13:35:00,44.33,44.33,44.3,44.31,27300.0,34.0075,34.0075,33.9845,33.9922,27300.0
2010-11-15 13:40:00,44.31,44.33,44.3,44.33,31400.0,33.9922,34.0075,33.9845,34.0075,31400.0
2010-11-15 13:45:00,44.33,44.36,44.32,44.36,21500.0,34.0075,34.0306,33.9999,34.0306,21500.0
2010-11-15 13:50:00,44.35,44.37,44.35,44.37,24400.0,34.0229,34.0382,34.0229,34.0382,24400.0
2010-11-15 13:55:00,44.37,44.37,44.33,44.33,20600.0,34.0382,34.0382,34.0075,34.0075,20600.0
2010-11-15 14:00:00,44.33,44.37,44.32,44.37,35400.0,34.0075,34.0382,33.9999,34.0382,35400.0
2010-11-15 14:05:00,44.37,44.38,44.35,44.35,35000.0,34.0382,34.0459,34.0229,34.0229,35000.0
2010-11-15 14:10:00,44.35,44.37,44.35,44.37,20500.0,34.0229,34.0382,34.0229,34.0382,20500.0
2010-11-15 14:15:00,44.37,44.37,44.31,44.32,63300.0,34.0382,34.0382,33.9922,33.9999,63300.0
2010-11-15 14:20:00,44.32,44.34,44.32,44.33,57600.0,33.9999,34.0152,33.9999,34.0075,57600.0
2010-11-15 14:25:00,44.34,44.34,44.33,44.34,16800.0,34.0152,34.0152,34.0075,34.0152,16800.0
2010-11-15 14:30:00,44.33,44.34,44.33,44.33,38100.0,34.0075,34.0152,34.0075,34.0075,38100.0
2010-11-15 14:35:00,44.33,44.36,44.31,44.35,70700.0,34.0075,34.0306,33.9922,34.0229,70700.0
2010-11-15 14:40:00,44.35,44.36,44.34,44.35,25800.0,34.0229,34.0306,34.0152,34.0229,25800.0
2010-11-15 14:45:00,44.36,44.42,44.36,44.42,22600.0,34.0306,34.0766,34.0306,34.0766,22600.0
2010-11-15 14:50:00,44.42,44.46,44.41,44.42,50700.0,34.0766,34.1073,34.0689,34.0766,50700.0
2010-11-15 14:55:00,44.42,44.44,44.38,44.38,33400.0,34.0766,34.0919,34.0459,34.0459,33400.0
2010-11-15 15:00:00,44.39,44.4,44.34,44.35,85400.0,34.0536,34.0612,34.0152,34.0229,85400.0
2010-11-15 15:05:00,44.34,44.38,44.32,44.37,28900.0,34.0152,34.0459,33.9999,34.0382,28900.0
2010-11-15 15:10:00,44.38,44.39,44.35,44.35,45800.0,34.0459,34.0536,34.0229,34.0229,45800.0
2010-11-15 15:15:00,44.35,44.35,44.29,44.3,103000.0,34.0229,34.0229,33.9769,33.9845,103000.0
2010-11-15 15:20:00,44.29,44.3,44.2,44.2,167400.0,33.9769,33.9845,33.9078,33.9078,167400.0
2010-11-15 15:25:00,44.2,44.26,44.2,44.23,85900.0,33.9078,33.9538,33.9078,33.9308,85900.0
2010-11-15 15:30:00,44.23,44.3,44.22,44.29,121500.0,33.9308,33.9845,33.9232,33.9769,121500.0
2010-11-15 15:35:00,44.29,44.36,44.29,44.36,63500.0,33.9769,34.0306,33.9769,34.0306,63500.0
2010-11-15 15:40:00,44.36,44.4,44.35,44.37,166900.0,34.0306,34.0612,34.0229,34.0382,166900.0
2010-11-15 15:45:00,44.37,44.38,44.31,44.32,185700.0,34.0382,34.0459,33.9922,33.9999,185700.0
2010-11-15 15:50:00,44.33,44.34,44.31,44.33,221600.0,34.0075,34.0152,33.9922,34.0075,221600.0
2010-11-15 15:55:00,44.33,44.34,44.23,44.24,295900.0,34.0075,34.0152,33.9308,33.9385,295900.0
2010-11-16 09:30:00,44.2,44.2,43.59,43.66,65400.0,33.9078,33.9078,33.4399,33.4936,65400.0
2010-11-16 09:35:00,43.7,43.96,43.7,43.9,33200.0,33.5242,33.7237,33.5242,33.6777,33200.0
2010-11-16 09:40:00,43.88,44.08,43.77,44.05,33100.0,33.6623,33.8158,33.5779,33.7927,33100.0
2010-11-16 09:45:00,44.06,44.08,44.02,44.02,47300.0,33.8004,33.8158,33.7697,33.7697,47300.0
2010-11-16 09:50:00,44.02,44.04,43.88,43.99,57200.0,33.7697,33.7851,33.6623,33.7467,57200.0
2010-11-16 09:55:00,43.99,44.01,43.85,43.93,50900.0,33.7467,33.7621,33.6393,33.7007,50900.0
2010-11-16 10:00:00,43.92,44.07,43.92,44.06,47000.0,33.693,33.8081,33.693,33.8004,47000.0
2010-11-16 10:05:00,44.07,44.14,44.06,44.11,29000.0,33.8081,33.8618,33.8004,33.8388,29000.0
2010-11-16 10:10:00,44.11,44.11,44.06,44.1,25700.0,33.8388,33.8388,33.8004,33.8311,25700.0
2010-11-16 10:15:00,44.09,44.13,44.04,44.09,112500.0,33.8234,33.8541,33.7851,33.8234,112500.0
2010-11-16 10:20:00,44.09,44.1,44.01,44.02,25200.0,33.8234,33.8311,33.7621,33.7697,25200.0
2010-11-16 10:25:00,44.01,44.06,44.01,44.04,45000.0,33.7621,33.8004,33.7621,33.7851,45000.0
2010-11-16 10:30:00,44.04,44.04,43.86,43.91,84100.0,33.7851,33.7851,33.647,33.6853,84100.0
2010-11-16 10:35:00,43.91,43.92,43.83,43.89,44500.0,33.6853,33.693,33.624,33.67,44500.0
2010-11-16 10:40:00,43.88,43.91,43.85,43.9,48600.0,33.6623,33.6853,33.6393,33.6777,48600.0
2010-11-16 10:45:00,43.91,43.95,43.88,43.94,62800.0,33.6853,33.716,33.6623,33.7084,62800.0
2010-11-16 10:50:00,43.94,43.94,43.9,43.93,48800.0,33.7084,33.7084,33.6777,33.7007,48800.0
2010-11-16 10:55:00,43.93,43.96,43.9,43.95,135400.0,33.7007,33.7237,33.6777,33.716,135400.0
2010-11-16 11:00:00,43.94,43.94,43.79,43.79,34000.0,33.7084,33.7084,33.5933,33.5933,34000.0
2010-11-16 11:05:00,43.79,43.81,43.68,43.69,60100.0,33.5933,33.6086,33.5089,33.5166,60100.0
2010-11-16 11:10:00,43.69,43.76,43.64,43.73,66500.0,33.5166,33.5703,33.4782,33.5473,66500.0
2010-11-16 11:15:00,43.73,43.73,43.6,43.63,24600.0,33.5473,33.5473,33.4475,33.4705,24600.0
2010-11-16 11:20:00,43.62,43.66,43.6,43.66,27900.0,33.4629,33.4936,33.4475,33.4936,27900.0
2010-11-16 11:25:00,43.66,43.72,43.66,43.7,21800.0,33.4936,33.5396,33.4936,33.5242,21800.0
2010-11-16 11:30:00,43.7,43.75,43.68,43.74,34000.0,33.5242,33.5626,33.5089,33.5549,34000.0
2010-11-16 11:35:00,43.74,43.75,43.68,43.72,21500.0,33.5549,33.5626,33.5089,33.5396,21500.0
2010-11-16 11:40:00,43.73,43.73,43.59,43.59,19400.0,33.5473,33.5473,33.4399,33.4399,19400.0
2010-11-16 11:45:00,43.58,43.66,43.57,43.65,31800.0,33.4322,33.4936,33.4245,33.4859,31800.0
2010-11-16 11:50:00,43.65,43.7,43.62,43.7,18400.0,33.4859,33.5242,33.4629,33.5242,18400.0
2010-11-16 11:55:00,43.71,43.72,43.63,43.67,31000.0,33.5319,33.5396,33.4705,33.5012,31000.0
2010-11-16 12:00:00,43.67,43.72,43.67,43.71,26400.0,33.5012,33.5396,33.5012,33.5319,26400.0
2010-11-16 12:05:00,43.7,43.71,43.65,43.68,31700.0,33.5242,33.5319,33.4859,33.5089,31700.0
2010-11-16 12:10:00,43.68,43.72,43.64,43.72,33200.0,33.5089,33.5396,33.4782,33.5396,33200.0
2010-11-16 12:15:00,43.71,43.72,43.64,43.64,20800.0,33.5319,33.5396,33.4782,33.4782,20800.0
2010-11-16 12:20:00,43.64,43.68,43.63,43.63,22200.0,33.4782,33.5089,33.4705,33.4705,22200.0
2010-11-16 12:25:00,43.63,43.72,43.63,43.67,30000.0,33.4705,33.5396,33.4705,33.5012,30000.0
2010-11-16 12:30:00,43.66,43.68,43.63,43.68,28300.0,33.4936,33.5089,33.4705,33.5089,28300.0
2010-11-16 12:35:00,43.69,43.71,43.67,43.68,33600.0,33.5166,33.5319,33.5012,33.5089,33600.0
2010-11-16 12:40:00,43.67,43.68,43.64,43.66,23900.0,33.5012,33.5089,33.4782,33.4936,23900.0
2010-11-16 12:45:00,43.67,43.67,43.64,43.66,34000.0,33.5012,33.5012,33.4782,33.4936,34000.0
2010-11-16 12:50:00,43.67,43.72,43.62,43.72,52400.0,33.5012,33.5396,33.4629,33.5396,52400.0
2010-11-16 12:55:00,43.72,43.76,43.7,43.74,21400.0,33.5396,33.5703,33.5242,33.5549,21400.0
2010-11-16 13:00:00,43.74,43.75,43.69,43.69,19600.0,33.5549,33.5626,33.5166,33.5166,19600.0
2010-11-16 13:05:00,43.7,43.7,43.66,43.69,12200.0,33.5242,33.5242,33.4936,33.5166,12200.0
2010-11-16 13:10:00,43.69,43.77,43.69,43.76,32900.0,33.5166,33.5779,33.5166,33.5703,32900.0
2010-11-16 13:15:00,43.76,43.81,43.76,43.81,42600.0,33.5703,33.6086,33.5703,33.6086,42600.0
2010-11-16 13:20:00,43.82,43.82,43.8,43.81,21700.0,33.6163,33.6163,33.601,33.6086,21700.0
2010-11-16 13:25:00,43.82,43.96,43.82,43.94,75000.0,33.6163,33.7237,33.6163,33.7084,75000.0
2010-11-16 13:30:00,43.94,43.95,43.9,43.92,46900.0,33.7084,33.716,33.6777,33.693,46900.0
2010-11-16 13:35:00,43.92,43.93,43.86,43.91,68500.0,33.693,33.7007,33.647,33.6853,68500.0
2010-11-16 13:40:00,43.91,43.97,43.91,43.96,121500.0,33.6853,33.7314,33.6853,33.7237,121500.0
2010-11-16 13:45:00,43.95,44.0,43.94,43.96,51900.0,33.716,33.7544,33.7084,33.7237,51900.0
2010-11-16 13:50:00,43.95,44.08,43.95,44.08,64700.0,33.716,33.8158,33.716,33.8158,64700.0
2010-11-16 13:55:00,44.07,44.08,43.99,44.01,42900.0,33.8081,33.8158,33.7467,33.7621,42900.0
2010-11-16 14:00:00,44.02,44.04,44.01,44.03,40000.0,33.7697,33.7851,33.7621,33.7774,40000.0
2010-11-16 14:05:00,44.03,44.04,43.94,43.94,33700.0,33.7774,33.7851,33.7084,33.7084,33700.0
2010-11-16 14:10:00,43.94,43.96,43.93,43.95,24600.0,33.7084,33.7237,33.7007,33.716,24600.0
2010-11-16 14:15:00,43.95,43.95,43.9,43.93,33300.0,33.716,33.716,33.6777,33.7007,33300.0
2010-11-16 14:20:00,43.92,43.96,43.92,43.94,48100.0,33.693,33.7237,33.693,33.7084,48100.0
2010-11-16 14:25:00,43.93,43.93,43.84,43.88,37500.0,33.7007,33.7007,33.6316,33.6623,37500.0
2010-11-16 14:30:00,43.88,43.89,43.85,43.85,35000.0,33.6623,33.67,33.6393,33.6393,35000.0
2010-11-16 14:35:00,43.85,43.86,43.76,43.76,21200.0,33.6393,33.647,33.5703,33.5703,21200.0
2010-11-16 14:40:00,43.77,43.84,43.76,43.84,56300.0,33.5779,33.6316,33.5703,33.6316,56300.0
2010-11-16 14:45:00,43.83,43.85,43.8,43.85,37500.0,33.624,33.6393,33.601,33.6393,37500.0
2010-11-16 14:50:00,43.85,43.86,43.83,43.86,26900.0,33.6393,33.647,33.624,33.647,26900.0
2010-11-16 14:55:00,43.87,43.88,43.82,43.82,74400.0,33.6547,33.6623,33.6163,33.6163,74400.0
2010-11-16 15:00:00,43.82,43.84,43.75,43.76,73600.0,33.6163,33.6316,33.5626,33.5703,73600.0
2010-11-16 15:05:00,43.76,43.77,43.73,43.74,97800.0,33.5703,33.5779,33.5473,33.5549,97800.0
2010-11-16 15:10:00,43.73,43.73,43.66,43.66,65900.0,33.5473,33.5473,33.4936,33.4936,65900.0
2010-11-16 15:15:00,43.66,43.72,43.66,43.72,47600.0,33.4936,33.5396,33.4936,33.5396,47600.0
2010-11-16 15:20:00,43.72,43.78,43.72,43.78,41600.0,33.5396,33.5856,33.5396,33.5856,41600.0
2010-11-16 15:25:00,43.77,43.82,43.77,43.81,49400.0,33.5779,33.6163,33.5779,33.6086,49400.0
2010-11-16 15:30:00,43.8,43.81,43.75,43.75,97800.0,33.601,33.6086,33.5626,33.5626,97800.0
2010-11-16 15:35:00,43.75,43.8,43.75,43.77,51000.0,33.5626,33.601,33.5626,33.5779,51000.0
2010-11-16 15:40:00,43.76,43.81,43.76,43.81,44800.0,33.5703,33.6086,33.5703,33.6086,44800.0
2010-11-16 15:45:00,43.82,43.88,43.79,43.87,83400.0,33.6163,33.6623,33.5933,33.6547,83400.0
2010-11-16 15:50:00,43.87,43.92,43.86,43.9,125100.0,33.6547,33.693,33.647,33.6777,125100.0
2010-11-16 15:55:00,43.9,43.95,43.88,43.94,223400.0,33.6777,33.716,33.6623,33.7084,223400.0
2010-11-17 09:30:00,43.94,44.13,43.76,44.03,82300.0,33.7084,33.8541,33.5703,33.7774,82300.0
2010-11-17 09:35:00,44.03,44.19,43.93,44.09,42700.0,33.7774,33.9001,33.7007,33.8234,42700.0
2010-11-17 09:40:00,44.1,44.3,44.1,44.28,87400.0,33.8311,33.9845,33.8311,33.9692,87400.0
2010-11-17 09:45:00,44.28,44.41,44.2,44.36,50900.0,33.9692,34.0689,33.9078,34.0306,50900.0
2010-11-17 09:50:00,44.36,44.45,44.29,44.31,61500.0,34.0306,34.0996,33.9769,33.9922,61500.0
2010-11-17 09:55:00,44.31,44.33,44.22,44.3,41500.0,33.9922,34.0075,33.9232,33.9845,41500.0
2010-11-17 10:00:00,44.3,44.3,44.23,44.28,24400.0,33.9845,33.9845,33.9308,33.9692,24400.0
2010-11-17 10:05:00,44.29,44.32,44.26,44.27,28200.0,33.9769,33.9999,33.9538,33.9615,28200.0
2010-11-17 10:10:00,44.27,44.28,44.21,44.24,30200.0,33.9615,33.9692,33.9155,33.9385,30200.0
2010-11-17 10:15:00,44.23,44.28,44.18,44.19,22600.0,33.9308,33.9692,33.8925,33.9001,22600.0
2010-11-17 10:20:00,44.19,44.24,44.18,44.22,21500.0,33.9001,33.9385,33.8925,33.9232,21500.0
2010-11-17 10:25:00,44.21,44.27,44.2,44.27,21600.0,33.9155,33.9615,33.9078,33.9615,21600.0
2010-11-17 10:30:00,44.27,44.32,44.26,44.29,29000.0,33.9615,33.9999,33.9538,33.9769,29000.0
2010-11-17 10:35:00,44.28,44.28,44.23,44.27,18300.0,33.9692,33.9692,33.9308,33.9615,18300.0
2010-11-17 10:40:00,44.28,44.28,44.24,44.28,23500.0,33.9692,33.9692,33.9385,33.9692,23500.0
2010-11-17 10:45:00,44.28,44.28,44.25,44.26,22100.0,33.9692,33.9692,33.9462,33.9538,22100.0
2010-11-17 10:50:00,44.26,44.28,44.22,44.23,30000.0,33.9538,33.9692,33.9232,33.9308,30000.0
2010-11-17 10:55:00,44.24,44.24,44.14,44.17,18900.0,33.9385,33.9385,33.8618,33.8848,18900.0
2010-11-17 11:00:00,44.17,44.2,44.15,44.2,55400.0,33.8848,33.9078,33.8695,33.9078,55400.0
2010-11-17 11:05:00,44.2,44.22,44.16,44.19,34400.0,33.9078,33.9232,33.8771,33.9001,34400.0
2010-11-17 11:10:00,44.19,44.22,44.19,44.22,17000.0,33.9001,33.9232,33.9001,33.9232,17000.0
2010-11-17 11:15:00,44.22,44.24,44.21,44.22,9600.0,33.9232,33.9385,33.9155,33.9232,9600.0
2010-11-17 11:20:00,44.23,44.26,44.22,44.24,27200.0,33.9308,33.9538,33.9232,33.9385,27200.0
2010-11-17 11:25:00,44.24,44.26,44.24,44.26,16100.0,33.9385,33.9538,33.9385,33.9538,16100.0
2010-11-17 11:30:00,44.25,44.26,44.21,44.21,22400.0,33.9462,33.9538,33.9155,33.9155,22400.0
2010-11-17 11:35:00,44.21,44.26,44.21,44.24,20200.0,33.9155,33.9538,33.9155,33.9385,20200.0
2010-11-17 11:40:00,44.25,44.26,44.23,44.25,22500.0,33.9462,33.9538,33.9308,33.9462,22500.0
2010-11-17 11:45:00,44.25,44.25,44.2,44.2,15800.0,33.9462,33.9462,33.9078,33.9078,15800.0
2010-11-17 11:50:00,44.2,44.28,44.2,44.23,36000.0,33.9078,33.9692,33.9078,33.9308,36000.0
2010-11-17 11:55:00,44.23,44.27,44.23,44.25,11300.0,33.9308,33.9615,33.9308,33.9462,11300.0
2010-11-17 12:00:00,44.26,44.28,44.25,44.28,27800.0,33.9538,33.9692,33.9462,33.9692,27800.0
2010-11-17 12:05:00,44.29,44.35,44.29,44.29,24300.0,33.9769,34.0229,33.9769,33.9769,24300.0
2010-11-17 12:10:00,44.3,44.35,44.3,44.33,19100.0,33.9845,34.0229,33.9845,34.0075,19100.0
2010-11-17 12:15:00,44.33,44.33,44.31,44.31,8800.0,34.0075,34.0075,33.9922,33.9922,8800.0
2010-11-17 12:20:00,44.31,44.31,44.3,44.31,4000.0,33.9922,33.9922,33.9845,33.9922,4000.0
2010-11-17 12:25:00,44.31,44.31,44.27,44.28,15500.0,33.9922,33.9922,33.9615,33.9692,15500.0
2010-11-17 12:30:00,44.28,44.28,44.23,44.27,13700.0,33.9692,33.9692,33.9308,33.9615,13700.0
2010-11-17 12:35:00,44.27,44.31,44.26,44.27,30300.0,33.9615,33.9922,33.9538,33.9615,30300.0
2010-11-17 12:40:00,44.27,44.3,44.27,44.28,15600.0,33.9615,33.9845,33.9615,33.9692,15600.0
2010-11-17 12:45:00,44.28,44.28,44.24,44.26,24600.0,33.9692,33.9692,33.9385,33.9538,24600.0
2010-11-17 12:50:00,44.25,44.26,44.22,44.23,13800.0,33.9462,33.9538,33.9232,33.9308,13800.0
2010-11-17 12:55:00,44.22,44.24,44.18,44.24,47800.0,33.9232,33.9385,33.8925,33.9385,47800.0
2010-11-17 13:00:00,44.24,44.25,44.21,44.23,9200.0,33.9385,33.9462,33.9155,33.9308,9200.0
2010-11-17 13:05:00,44.24,44.24,44.23,44.24,3300.0,33.9385,33.9385,33.9308,33.9385,3300.0
2010-11-17 13:10:00,44.23,44.24,44.23,44.24,3000.0,33.9308,33.9385,33.9308,33.9385,3000.0
2010-11-17 13:15:00,44.24,44.24,44.23,44.24,4400.0,33.9385,33.9385,33.9308,33.9385,4400.0
2010-11-17 13:20:00,44.24,44.24,44.2,44.2,13500.0,33.9385,33.9385,33.9078,33.9078,13500.0
2010-11-17 13:25:00,44.21,44.24,44.21,44.24,17800.0,33.9155,33.9385,33.9155,33.9385,17800.0
2010-11-17 13:30:00,44.24,44.24,44.23,44.24,2500.0,33.9385,33.9385,33.9308,33.9385,2500.0
2010-11-17 13:35:00,44.24,44.24,44.23,44.23,4000.0,33.9385,33.9385,33.9308,33.9308,4000.0
2010-11-17 13:40:00,44.23,44.24,44.19,44.23,33000.0,33.9308,33.9385,33.9001,33.9308,33000.0
2010-11-17 13:45:00,44.24,44.24,44.21,44.24,27500.0,33.9385,33.9385,33.9155,33.9385,27500.0
2010-11-17 13:50:00,44.24,44.24,44.23,44.23,7600.0,33.9385,33.9385,33.9308,33.9308,7600.0
2010-11-17 13:55:00,44.24,44.24,44.23,44.23,15900.0,33.9385,33.9385,33.9308,33.9308,15900.0
2010-11-17 14:00:00,44.24,44.24,44.19,44.2,19400.0,33.9385,33.9385,33.9001,33.9078,19400.0
2010-11-17 14:05:00,44.2,44.23,44.18,44.2,28100.0,33.9078,33.9308,33.8925,33.9078,28100.0
2010-11-17 14:10:00,44.19,44.23,44.19,44.21,21600.0,33.9001,33.9308,33.9001,33.9155,21600.0
2010-11-17 14:15:00,44.22,44.23,44.2,44.21,17200.0,33.9232,33.9308,33.9078,33.9155,17200.0
2010-11-17 14:20:00,44.22,44.22,44.2,44.21,20600.0,33.9232,33.9232,33.9078,33.9155,20600.0
2010-11-17 14:25:00,44.22,44.22,44.21,44.22,10200.0,33.9232,33.9232,33.9155,33.9232,10200.0
2010-11-17 14:30:00,44.22,44.22,44.13,44.14,52400.0,33.9232,33.9232,33.8541,33.8618,52400.0
2010-11-17 14:35:00,44.13,44.17,44.12,44.17,26100.0,33.8541,33.8848,33.8464,33.8848,26100.0
2010-11-17 14:40:00,44.17,44.17,44.14,44.14,15800.0,33.8848,33.8848,33.8618,33.8618,15800.0
2010-11-17 14:45:00,44.14,44.18,44.13,44.17,13300.0,33.8618,33.8925,33.8541,33.8848,13300.0
2010-11-17 14:50:00,44.16,44.17,44.12,44.14,27900.0,33.8771,33.8848,33.8464,33.8618,27900.0
2010-11-17 14:55:00,44.15,44.16,44.13,44.15,13000.0,33.8695,33.8771,33.8541,33.8695,13000.0
2010-11-17 15:00:00,44.14,44.16,44.13,44.13,13200.0,33.8618,33.8771,33.8541,33.8541,13200.0
2010-11-17 15:05:00,44.13,44.14,44.03,44.06,31100.0,33.8541,33.8618,33.7774,33.8004,31100.0
2010-11-17 15:10:00,44.05,44.08,44.04,44.06,19700.0,33.7927,33.8158,33.7851,33.8004,19700.0
2010-11-17 15:15:00,44.06,44.11,44.04,44.08,24000.0,33.8004,33.8388,33.7851,33.8158,24000.0
2010-11-17 15:20:00,44.08,44.1,44.03,44.04,33600.0,33.8158,33.8311,33.7774,33.7851,33600.0
2010-11-17 15:25:00,44.04,44.05,43.98,44.02,41800.0,33.7851,33.7927,33.739,33.7697,41800.0
2010-11-17 15:30:00,44.03,44.06,44.02,44.06,33300.0,33.7774,33.8004,33.7697,33.8004,33300.0
2010-11-17 15:35:00,44.06,44.1,44.05,44.1,36600.0,33.8004,33.8311,33.7927,33.8311,36600.0
2010-11-17 15:40:00,44.1,44.1,44.06,44.07,55600.0,33.8311,33.8311,33.8004,33.8081,55600.0
2010-11-17 15:45:00,44.07,44.11,44.05,44.1,60400.0,33.8081,33.8388,33.7927,33.8311,60400.0
2010-11-17 15:50:00,44.11,44.12,44.1,44.12,50100.0,33.8388,33.8464,33.8311,33.8464,50100.0
2010-11-17 15:55:00,44.11,44.15,44.11,44.14,120500.0,33.8388,33.8695,33.8388,33.8618,120500.0
2010-11-18 09:30:00,44.44,44.69,44.37,44.66,110600.0,34.0919,34.2837,34.0382,34.2607,110600.0
2010-11-18 09:35:00,44.66,44.68,44.54,44.57,93200.0,34.2607,34.276,34.1686,34.1917,93200.0
2010-11-18 09:40:00,44.57,44.62,44.53,44.6,51000.0,34.1917,34.23,34.161,34.2147,51000.0
2010-11-18 09:45:00,44.6,44.69,44.6,44.67,21800.0,34.2147,34.2837,34.2147,34.2684,21800.0
2010-11-18 09:50:00,44.68,44.69,44.55,44.58,144500.0,34.276,34.2837,34.1763,34.1993,144500.0
2010-11-18 09:55:00,44.58,44.58,44.48,44.49,104100.0,34.1993,34.1993,34.1226,34.1303,104100.0
2010-11-18 10:00:00,44.51,44.67,44.51,44.61,41300.0,34.1456,34.2684,34.1456,34.2223,41300.0
2010-11-18 10:05:00,44.61,44.67,44.59,44.6,44800.0,34.2223,34.2684,34.207,34.2147,44800.0
2010-11-18 10:10:00,44.6,44.68,44.59,44.59,40400.0,34.2147,34.276,34.207,34.207,40400.0
2010-11-18 10:15:00,44.59,44.6,44.52,44.59,40400.0,34.207,34.2147,34.1533,34.207,40400.0
2010-11-18 10:20:00,44.59,44.6,44.56,44.58,17000.0,34.207,34.2147,34.184,34.1993,17000.0
2010-11-18 10:25:00,44.59,44.65,44.59,44.63,25200.0,34.207,34.253,34.207,34.2377,25200.0
2010-11-18 10:30:00,44.63,44.64,44.53,44.54,236500.0,34.2377,34.2454,34.161,34.1686,236500.0
2010-11-18 10:35:00,44.55,44.56,44.47,44.47,34300.0,34.1763,34.184,34.1149,34.1149,34300.0
2010-11-18 10:40:00,44.47,44.51,44.47,44.5,21400.0,34.1149,34.1456,34.1149,34.138,21400.0
2010-11-18 10:45:00,44.5,44.53,44.49,44.52,36500.0,34.138,34.161,34.1303,34.1533,36500.0
2010-11-18 10:50:00,44.51,44.53,44.47,44.51,28500.0,34.1456,34.161,34.1149,34.1456,28500.0
2010-11-18 10:55:00,44.51,44.51,44.46,44.46,20200.0,34.1456,34.1456,34.1073,34.1073,20200.0
2010-11-18 11:00:00,44.46,44.49,44.44,44.47,33200.0,34.1073,34.1303,34.0919,34.1149,33200.0
2010-11-18 11:05:00,44.48,44.49,44.44,44.46,17400.0,34.1226,34.1303,34.0919,34.1073,17400.0
2010-11-18 11:10:00,44.45,44.48,44.43,44.48,10100.0,34.0996,34.1226,34.0843,34.1226,10100.0
2010-11-18 11:15:00,44.49,44.51,44.46,44.51,13900.0,34.1303,34.1456,34.1073,34.1456,13900.0
2010-11-18 11:20:00,44.5,44.55,44.48,44.49,108200.0,34.138,34.1763,34.1226,34.1303,108200.0
2010-11-18 11:25:00,44.49,44.5,44.39,44.43,18000.0,34.1303,34.138,34.0536,34.0843,18000.0
2010-11-18 11:30:00,44.43,44.49,44.42,44.48,13100.0,34.0843,34.1303,34.0766,34.1226,13100.0
2010-11-18 11:35:00,44.48,44.49,44.44,44.44,14900.0,34.1226,34.1303,34.0919,34.0919,14900.0
2010-11-18 11:40:00,44.45,44.45,44.39,44.4,43800.0,34.0996,34.0996,34.0536,34.0612,43800.0
2010-11-18 11:45:00,44.4,44.41,44.39,44.39,156400.0,34.0612,34.0689,34.0536,34.0536,156400.0
2010-11-18 11:50:00,44.39,44.43,44.39,44.43,37800.0,34.0536,34.0843,34.0536,34.0843,37800.0
2010-11-18 11:55:00,44.43,44.43,44.41,44.42,15800.0,34.0843,34.0843,34.0689,34.0766,15800.0
2010-11-18 12:00:00,44.42,44.46,44.41,44.43,20400.0,34.0766,34.1073,34.0689,34.0843,20400.0
2010-11-18 12:05:00,44.43,44.44,44.41,44.42,13200.0,34.0843,34.0919,34.0689,34.0766,13200.0
2010-11-18 12:10:00,44.42,44.44,44.42,44.42,13000.0,34.0766,34.0919,34.0766,34.0766,13000.0
2010-11-18 12:15:00,44.41,44.44,44.41,44.43,16700.0,34.0689,34.0919,34.0689,34.0843,16700.0
2010-11-18 12:20:00,44.43,44.48,44.42,44.48,7600.0,34.0843,34.1226,34.0766,34.1226,7600.0
2010-11-18 12:25:00,44.47,44.52,44.47,44.49,15100.0,34.1149,34.1533,34.1149,34.1303,15100.0
2010-11-18 12:30:00,44.48,44.52,44.48,44.52,5900.0,34.1226,34.1533,34.1226,34.1533,5900.0
2010-11-18 12:35:00,44.51,44.52,44.49,44.49,13200.0,34.1456,34.1533,34.1303,34.1303,13200.0
2010-11-18 12:40:00,44.5,44.51,44.49,44.51,3900.0,34.138,34.1456,34.1303,34.1456,3900.0
2010-11-18 12:45:00,44.5,44.54,44.49,44.49,9800.0,34.138,34.1686,34.1303,34.1303,9800.0
2010-11-18 12:50:00,44.49,44.54,44.49,44.52,33000.0,34.1303,34.1686,34.1303,34.1533,33000.0
2010-11-18 12:55:00,44.53,44.54,44.48,44.5,60100.0,34.161,34.1686,34.1226,34.138,60100.0
2010-11-18 13:00:00,44.5,44.51,44.48,44.49,14000.0,34.138,34.1456,34.1226,34.1303,14000.0
2010-11-18 13:05:00,44.5,44.51,44.48,44.49,10400.0,34.138,34.1456,34.1226,34.1303,10400.0
2010-11-18 13:10:00,44.48,44.51,44.48,44.5,14600.0,34.1226,34.1456,34.1226,34.138,14600.0
2010-11-18 13:15:00,44.5,44.51,44.48,44.49,13700.0,34.138,34.1456,34.1226,34.1303,13700.0
2010-11-18 13:20:00,44.49,44.5,44.47,44.48,10400.0,34.1303,34.138,34.1149,34.1226,10400.0
2010-11-18 13:25:00,44.48,44.49,44.44,44.45,20300.0,34.1226,34.1303,34.0919,34.0996,20300.0
2010-11-18 13:30:00,44.45,44.48,44.44,44.44,12300.0,34.0996,34.1226,34.0919,34.0919,12300.0
2010-11-18 13:35:00,44.44,44.5,44.44,44.5,13800.0,34.0919,34.138,34.0919,34.138,13800.0
2010-11-18 13:40:00,44.5,44.5,44.49,44.49,5800.0,34.138,34.138,34.1303,34.1303,5800.0
2010-11-18 13:45:00,44.49,44.5,44.49,44.49,9100.0,34.1303,34.138,34.1303,34.1303,9100.0
2010-11-18 13:50:00,44.49,44.5,44.45,44.45,20400.0,34.1303,34.138,34.0996,34.0996,20400.0
2010-11-18 13:55:00,44.46,44.46,44.42,44.42,32400.0,34.1073,34.1073,34.0766,34.0766,32400.0
2010-11-18 14:00:00,44.42,44.43,44.39,44.4,22500.0,34.0766,34.0843,34.0536,34.0612,22500.0
2010-11-18 14:05:00,44.4,44.42,44.37,44.39,30100.0,34.0612,34.0766,34.0382,34.0536,30100.0
2010-11-18 14:10:00,44.39,44.4,44.37,44.38,23200.0,34.0536,34.0612,34.0382,34.0459,23200.0
2010-11-18 14:15:00,44.38,44.4,44.38,44.39,15000.0,34.0459,34.0612,34.0459,34.0536,15000.0
2010-11-18 14:20:00,44.39,44.41,44.39,44.41,17500.0,34.0536,34.0689,34.0536,34.0689,17500.0
2010-11-18 14:25:00,44.4,44.4,44.36,44.37,20600.0,34.0612,34.0612,34.0306,34.0382,20600.0
2010-11-18 14:30:00,44.38,44.41,44.37,44.4,21500.0,34.0459,34.0689,34.0382,34.0612,21500.0
2010-11-18 14:35:00,44.41,44.44,44.4,44.44,17700.0,34.0689,34.0919,34.0612,34.0919,17700.0
2010-11-18 14:40:00,44.43,44.44,44.4,44.4,23200.0,34.0843,34.0919,34.0612,34.0612,23200.0
2010-11-18 14:45:00,44.4,44.44,44.4,44.41,33200.0,34.0612,34.0919,34.0612,34.0689,33200.0
2010-11-18 14:50:00,44.4,44.41,44.4,44.41,51200.0,34.0612,34.0689,34.0612,34.0689,51200.0
2010-11-18 14:55:00,44.4,44.43,44.39,44.41,44100.0,34.0612,34.0843,34.0536,34.0689,44100.0
2010-11-18 15:00:00,44.41,44.43,44.4,44.43,31800.0,34.0689,34.0843,34.0612,34.0843,31800.0
2010-11-18 15:05:00,44.43,44.45,44.42,44.44,21800.0,34.0843,34.0996,34.0766,34.0919,21800.0
2010-11-18 15:10:00,44.45,44.45,44.44,44.45,19900.0,34.0996,34.0996,34.0919,34.0996,19900.0
2010-11-18 15:15:00,44.44,44.45,44.44,44.45,21100.0,34.0919,34.0996,34.0919,34.0996,21100.0
2010-11-18 15:20:00,44.44,44.45,44.42,44.44,39000.0,34.0919,34.0996,34.0766,34.0919,39000.0
2010-11-18 15:25:00,44.43,44.44,44.43,44.44,30000.0,34.0843,34.0919,34.0843,34.0919,30000.0
2010-11-18 15:30:00,44.44,44.44,44.42,44.42,23700.0,34.0919,34.0919,34.0766,34.0766,23700.0
2010-11-18 15:35:00,44.42,44.42,44.37,44.39,81600.0,34.0766,34.0766,34.0382,34.0536,81600.0
2010-11-18 15:40:00,44.38,44.38,44.36,44.37,29600.0,34.0459,34.0459,34.0306,34.0382,29600.0
2010-11-18 15:45:00,44.36,44.39,44.36,44.37,74700.0,34.0306,34.0536,34.0306,34.0382,74700.0
2010-11-18 15:50:00,44.36,44.38,44.34,44.35,78700.0,34.0306,34.0459,34.0152,34.0229,78700.0
2010-11-18 15:55:00,44.35,44.39,44.34,44.35,160000.0,34.0229,34.0536,34.0152,34.0229,160000.0
2010-11-19 09:30:00,44.31,44.37,43.96,43.96,103800.0,33.9922,34.0382,33.7237,33.7237,103800.0
2010-11-19 09:35:00,44.03,44.13,44.0,44.05,47400.0,33.7774,33.8541,33.7544,33.7927,47400.0
2010-11-19 09:40:00,44.05,44.12,44.02,44.09,44800.0,33.7927,33.8464,33.7697,33.8234,44800.0
2010-11-19 09:45:00,44.11,44.19,44.07,44.12,30400.0,33.8388,33.9001,33.8081,33.8464,30400.0
2010-11-19 09:50:00,44.12,44.13,44.1,44.1,22300.0,33.8464,33.8541,33.8311,33.8311,22300.0
2010-11-19 09:55:00,44.1,44.16,44.1,44.12,21600.0,33.8311,33.8771,33.8311,33.8464,21600.0
2010-11-19 10:00:00,44.13,44.13,44.06,44.08,27100.0,33.8541,33.8541,33.8004,33.8158,27100.0
2010-11-19 10:05:00,44.09,44.09,44.06,44.08,25000.0,33.8234,33.8234,33.8004,33.8158,25000.0
2010-11-19 10:10:00,44.09,44.14,44.07,44.13,18000.0,33.8234,33.8618,33.8081,33.8541,18000.0
2010-11-19 10:15:00,44.13,44.14,44.08,44.1,30400.0,33.8541,33.8618,33.8158,33.8311,30400.0
2010-11-19 10:20:00,44.1,44.1,44.01,44.01,27200.0,33.8311,33.8311,33.7621,33.7621,27200.0
2010-11-19 10:25:00,44.02,44.02,43.96,43.96,35100.0,33.7697,33.7697,33.7237,33.7237,35100.0
2010-11-19 10:30:00,43.96,43.97,43.94,43.96,25700.0,33.7237,33.7314,33.7084,33.7237,25700.0
2010-11-19 10:35:00,43.96,43.98,43.94,43.97,36300.0,33.7237,33.739,33.7084,33.7314,36300.0
2010-11-19 10:40:00,43.98,44.01,43.98,43.99,38700.0,33.739,33.7621,33.739,33.7467,38700.0
2010-11-19 10:45:00,44.0,44.03,43.99,44.03,15900.0,33.7544,33.7774,33.7467,33.7774,15900.0
2010-11-19 10:50:00,44.02,44.04,43.94,43.99,55700.0,33.7697,33.7851,33.7084,33.7467,55700.0
2010-11-19 10:55:00,44.0,44.02,43.99,44.01,22900.0,33.7544,33.7697,33.7467,33.7621,22900.0
2010-11-19 11:00:00,44.01,44.02,44.01,44.01,19800.0,33.7621,33.7697,33.7621,33.7621,19800.0
2010-11-19 11:05:00,44.02,44.02,44.0,44.01,30100.0,33.7697,33.7697,33.7544,33.7621,30100.0
2010-11-19 11:10:00,44.01,44.01,43.99,43.99,43800.0,33.7621,33.7621,33.7467,33.7467,43800.0
2010-11-19 11:15:00,43.99,44.0,43.97,44.0,23200.0,33.7467,33.7544,33.7314,33.7544,23200.0
2010-11-19 11:20:00,44.0,44.0,43.98,44.0,26800.0,33.7544,33.7544,33.739,33.7544,26800.0
2010-11-19 11:25:00,44.0,44.05,43.99,44.05,13400.0,33.7544,33.7927,33.7467,33.7927,13400.0
2010-11-19 11:30:00,44.05,44.11,44.05,44.11,12700.0,33.7927,33.8388,33.7927,33.8388,12700.0
2010-11-19 11:35:00,44.1,44.17,44.1,44.17,13000.0,33.8311,33.8848,33.8311,33.8848,13000.0
2010-11-19 11:40:00,44.17,44.24,44.17,44.19,16400.0,33.8848,33.9385,33.8848,33.9001,16400.0
2010-11-19 11:45:00,44.19,44.19,44.17,44.17,7100.0,33.9001,33.9001,33.8848,33.8848,7100.0
2010-11-19 11:50:00,44.16,44.17,44.14,44.15,22100.0,33.8771,33.8848,33.8618,33.8695,22100.0
2010-11-19 11:55:00,44.16,44.16,44.13,44.14,4900.0,33.8771,33.8771,33.8541,33.8618,4900.0
2010-11-19 12:00:00,44.14,44.15,44.11,44.11,24900.0,33.8618,33.8695,33.8388,33.8388,24900.0
2010-11-19 12:05:00,44.12,44.17,44.11,44.17,20200.0,33.8464,33.8848,33.8388,33.8848,20200.0
2010-11-19 12:10:00,44.18,44.18,44.09,44.09,12200.0,33.8925,33.8925,33.8234,33.8234,12200.0
2010-11-19 12:15:00,44.1,44.1,44.03,44.03,8300.0,33.8311,33.8311,33.7774,33.7774,8300.0
2010-11-19 12:20:00,44.03,44.08,44.03,44.08,15900.0,33.7774,33.8158,33.7774,33.8158,15900.0
2010-11-19 12:25:00,44.08,44.1,44.06,44.09,15000.0,33.8158,33.8311,33.8004,33.8234,15000.0
2010-11-19 12:30:00,44.08,44.09,44.06,44.07,9600.0,33.8158,33.8234,33.8004,33.8081,9600.0
2010-11-19 12:35:00,44.07,44.09,44.06,44.09,15300.0,33.8081,33.8234,33.8004,33.8234,15300.0
2010-11-19 12:40:00,44.1,44.12,44.09,44.12,9400.0,33.8311,33.8464,33.8234,33.8464,9400.0
2010-11-19 12:45:00,44.11,44.13,44.11,44.13,3600.0,33.8388,33.8541,33.8388,33.8541,3600.0
2010-11-19 12:50:00,44.13,44.15,44.12,44.14,13000.0,33.8541,33.8695,33.8464,33.8618,13000.0
2010-11-19 12:55:00,44.14,44.18,44.13,44.18,10600.0,33.8618,33.8925,33.8541,33.8925,10600.0
2010-11-19 13:00:00,44.18,44.18,44.17,44.18,9800.0,33.8925,33.8925,33.8848,33.8925,9800.0
2010-11-19 13:05:00,44.18,44.2,44.17,44.19,12000.0,33.8925,33.9078,33.8848,33.9001,12000.0
2010-11-19 13:10:00,44.2,44.21,44.15,44.15,15300.0,33.9078,33.9155,33.8695,33.8695,15300.0
2010-11-19 13:15:00,44.14,44.17,44.13,44.16,16800.0,33.8618,33.8848,33.8541,33.8771,16800.0
2010-11-19 13:20:00,44.17,44.17,44.15,44.15,7100.0,33.8848,33.8848,33.8695,33.8695,7100.0
2010-11-19 13:25:00,44.15,44.22,44.15,44.22,26300.0,33.8695,33.9232,33.8695,33.9232,26300.0
2010-11-19 13:30:00,44.22,44.24,44.21,44.24,8700.0,33.9232,33.9385,33.9155,33.9385,8700.0
2010-11-19 13:35:00,44.24,44.29,44.23,44.24,30900.0,33.9385,33.9769,33.9308,33.9385,30900.0
2010-11-19 13:40:00,44.23,44.28,44.22,44.27,14100.0,33.9308,33.9692,33.9232,33.9615,14100.0
2010-11-19 13:45:00,44.28,44.31,44.26,44.26,26000.0,33.9692,33.9922,33.9538,33.9538,26000.0
2010-11-19 13:50:00,44.26,44.26,44.25,44.25,4600.0,33.9538,33.9538,33.9462,33.9462,4600.0
2010-11-19 13:55:00,44.26,44.26,44.25,44.26,23200.0,33.9538,33.9538,33.9462,33.9538,23200.0
2010-11-19 14:00:00,44.25,44.26,44.22,44.24,73900.0,33.9462,33.9538,33.9232,33.9385,73900.0
2010-11-19 14:05:00,44.24,44.24,44.17,44.17,60400.0,33.9385,33.9385,33.8848,33.8848,60400.0
2010-11-19 14:10:00,44.18,44.22,44.17,44.21,55600.0,33.8925,33.9232,33.8848,33.9155,55600.0
2010-11-19 14:15:00,44.21,44.23,44.2,44.23,18300.0,33.9155,33.9308,33.9078,33.9308,18300.0
2010-11-19 14:20:00,44.23,44.23,44.22,44.23,7100.0,33.9308,33.9308,33.9232,33.9308,7100.0
2010-11-19 14:25:00,44.23,44.23,44.22,44.22,7500.0,33.9308,33.9308,33.9232,33.9232,7500.0
2010-11-19 14:30:00,44.22,44.23,44.2,44.23,31500.0,33.9232,33.9308,33.9078,33.9308,31500.0
2010-11-19 14:35:00,44.22,44.25,44.22,44.24,20200.0,33.9232,33.9462,33.9232,33.9385,20200.0
2010-11-19 14:40:00,44.25,44.28,44.24,44.25,24300.0,33.9462,33.9692,33.9385,33.9462,24300.0
2010-11-19 14:45:00,44.26,44.28,44.25,44.28,19100.0,33.9538,33.9692,33.9462,33.9692,19100.0
2010-11-19 14:50:00,44.28,44.29,44.25,44.26,46800.0,33.9692,33.9769,33.9462,33.9538,46800.0
2010-11-19 14:55:00,44.25,44.26,44.22,44.23,32000.0,33.9462,33.9538,33.9232,33.9308,32000.0
2010-11-19 15:00:00,44.22,44.23,44.22,44.23,67800.0,33.9232,33.9308,33.9232,33.9308,67800.0
2010-11-19 15:05:00,44.23,44.23,44.17,44.18,32400.0,33.9308,33.9308,33.8848,33.8925,32400.0
2010-11-19 15:10:00,44.17,44.18,44.15,44.15,29700.0,33.8848,33.8925,33.8695,33.8695,29700.0
2010-11-19 15:15:00,44.16,44.21,44.15,44.21,39900.0,33.8771,33.9155,33.8695,33.9155,39900.0
2010-11-19 15:20:00,44.21,44.21,44.2,44.21,29000.0,33.9155,33.9155,33.9078,33.9155,29000.0
2010-11-19 15:25:00,44.21,44.21,44.2,44.21,26900.0,33.9155,33.9155,33.9078,33.9155,26900.0
2010-11-19 15:30:00,44.21,44.21,44.2,44.21,45800.0,33.9155,33.9155,33.9078,33.9155,45800.0
2010-11-19 15:35:00,44.21,44.25,44.2,44.25,54000.0,33.9155,33.9462,33.9078,33.9462,54000.0
2010-11-19 15:40:00,44.24,44.25,44.2,44.2,41000.0,33.9385,33.9462,33.9078,33.9078,41000.0
2010-11-19 15:45:00,44.21,44.26,44.21,44.26,70200.0,33.9155,33.9538,33.9155,33.9538,70200.0
2010-11-19 15:50:00,44.26,44.26,44.22,44.22,65500.0,33.9538,33.9538,33.9232,33.9232,65500.0
2010-11-19 15:55:00,44.22,44.23,44.21,44.22,143400.0,33.9232,33.9308,33.9155,33.9232,143400.0
2010-11-22 09:30:00,43.95,44.1,43.95,44.06,63000.0,33.716,33.8311,33.716,33.8004,63000.0
2010-11-22 09:35:00,44.06,44.08,44.01,44.04,15100.0,33.8004,33.8158,33.7621,33.7851,15100.0
2010-11-22 09:40:00,44.04,44.04,43.85,43.92,37800.0,33.7851,33.7851,33.6393,33.693,37800.0
2010-11-22 09:45:00,43.93,44.03,43.91,44.02,11900.0,33.7007,33.7774,33.6853,33.7697,11900.0
2010-11-22 09:50:00,44.01,44.06,43.98,44.03,29900.0,33.7621,33.8004,33.739,33.7774,29900.0
2010-11-22 09:55:00,44.03,44.07,44.02,44.04,28100.0,33.7774,33.8081,33.7697,33.7851,28100.0
2010-11-22 10:00:00,44.06,44.07,44.03,44.04,27100.0,33.8004,33.8081,33.7774,33.7851,27100.0
2010-11-22 10:05:00,44.03,44.1,43.99,44.07,21000.0,33.7774,33.8311,33.7467,33.8081,21000.0
2010-11-22 10:10:00,44.06,44.07,44.01,44.05,17000.0,33.8004,33.8081,33.7621,33.7927,17000.0
2010-11-22 10:15:00,44.06,44.08,44.04,44.04,19800.0,33.8004,33.8158,33.7851,33.7851,19800.0
2010-11-22 10:20:00,44.04,44.04,43.99,44.01,15700.0,33.7851,33.7851,33.7467,33.7621,15700.0
2010-11-22 10:25:00,44.0,44.01,43.92,43.99,76000.0,33.7544,33.7621,33.693,33.7467,76000.0
2010-11-22 10:30:00,43.98,43.98,43.82,43.82,23400.0,33.739,33.739,33.6163,33.6163,23400.0
2010-11-22 10:35:00,43.82,43.83,43.77,43.83,26500.0,33.6163,33.624,33.5779,33.624,26500.0
2010-11-22 10:40:00,43.83,43.92,43.83,43.92,13600.0,33.624,33.693,33.624,33.693,13600.0
2010-11-22 10:45:00,43.92,43.93,43.86,43.87,13700.0,33.693,33.7007,33.647,33.6547,13700.0
2010-11-22 10:50:00,43.87,43.9,43.87,43.9,9300.0,33.6547,33.6777,33.6547,33.6777,9300.0
2010-11-22 10:55:00,43.9,43.95,43.86,43.87,17400.0,33.6777,33.716,33.647,33.6547,17400.0
2010-11-22 11:00:00,43.88,43.89,43.85,43.86,12300.0,33.6623,33.67,33.6393,33.647,12300.0
2010-11-22 11:05:00,43.86,43.96,43.86,43.94,15100.0,33.647,33.7237,33.647,33.7084,15100.0
2010-11-22 11:10:00,43.93,43.97,43.92,43.94,7500.0,33.7007,33.7314,33.693,33.7084,7500.0
2010-11-22 11:15:00,43.94,43.96,43.92,43.95,10600.0,33.7084,33.7237,33.693,33.716,10600.0
2010-11-22 11:20:00,43.95,43.95,43.88,43.88,19000.0,33.716,33.716,33.6623,33.6623,19000.0
2010-11-22 11:25:00,43.9,43.9,43.88,43.88,10100.0,33.6777,33.6777,33.6623,33.6623,10100.0
2010-11-22 11:30:00,43.89,43.93,43.89,43.9,13300.0,33.67,33.7007,33.67,33.6777,13300.0
2010-11-22 11:35:00,43.9,43.99,43.89,43.99,8100.0,33.6777,33.7467,33.67,33.7467,8100.0
2010-11-22 11:40:00,43.99,44.02,43.93,43.94,19800.0,33.7467,33.7697,33.7007,33.7084,19800.0
2010-11-22 11:45:00,43.94,43.94,43.89,43.9,17900.0,33.7084,33.7084,33.67,33.6777,17900.0
2010-11-22 11:50:00,43.89,43.91,43.87,43.88,16300.0,33.67,33.6853,33.6547,33.6623,16300.0
2010-11-22 11:55:00,43.88,43.88,43.85,43.86,23700.0,33.6623,33.6623,33.6393,33.647,23700.0
2010-11-22 12:00:00,43.86,43.86,43.83,43.85,24900.0,33.647,33.647,33.624,33.6393,24900.0
2010-11-22 12:05:00,43.85,43.86,43.81,43.83,18600.0,33.6393,33.647,33.6086,33.624,18600.0
2010-11-22 12:10:00,43.84,43.87,43.84,43.84,18500.0,33.6316,33.6547,33.6316,33.6316,18500.0
2010-11-22 12:15:00,43.85,43.87,43.83,43.86,20700.0,33.6393,33.6547,33.624,33.647,20700.0
2010-11-22 12:20:00,43.87,43.87,43.81,43.81,13400.0,33.6547,33.6547,33.6086,33.6086,13400.0
2010-11-22 12:25:00,43.81,43.81,43.71,43.73,19400.0,33.6086,33.6086,33.5319,33.5473,19400.0
2010-11-22 12:30:00,43.72,43.73,43.65,43.73,21100.0,33.5396,33.5473,33.4859,33.5473,21100.0
2010-11-22 12:35:00,43.72,43.75,43.69,43.75,11400.0,33.5396,33.5626,33.5166,33.5626,11400.0
2010-11-22 12:40:00,43.76,43.77,43.74,43.75,6800.0,33.5703,33.5779,33.5549,33.5626,6800.0
2010-11-22 12:45:00,43.75,43.77,43.7,43.75,13100.0,33.5626,33.5779,33.5242,33.5626,13100.0
2010-11-22 12:50:00,43.75,43.79,43.74,43.79,10100.0,33.5626,33.5933,33.5549,33.5933,10100.0
2010-11-22 12:55:00,43.8,43.81,43.78,43.81,19300.0,33.601,33.6086,33.5856,33.6086,19300.0
2010-11-22 13:00:00,43.81,43.83,43.79,43.82,28000.0,33.6086,33.624,33.5933,33.6163,28000.0
2010-11-22 13:05:00,43.83,43.85,43.83,43.84,32600.0,33.624,33.6393,33.624,33.6316,32600.0
2010-11-22 13:10:00,43.84,43.85,43.83,43.84,25800.0,33.6316,33.6393,33.624,33.6316,25800.0
2010-11-22 13:15:00,43.84,43.85,43.82,43.84,20200.0,33.6316,33.6393,33.6163,33.6316,20200.0
2010-11-22 13:20:00,43.84,43.87,43.83,43.87,19900.0,33.6316,33.6547,33.624,33.6547,19900.0
2010-11-22 13:25:00,43.87,43.9,43.87,43.9,6800.0,33.6547,33.6777,33.6547,33.6777,6800.0
2010-11-22 13:30:00,43.9,43.94,43.87,43.94,27000.0,33.6777,33.7084,33.6547,33.7084,27000.0
2010-11-22 13:35:00,43.94,43.96,43.93,43.96,14700.0,33.7084,33.7237,33.7007,33.7237,14700.0
2010-11-22 13:40:00,43.97,43.99,43.94,43.94,23400.0,33.7314,33.7467,33.7084,33.7084,23400.0
2010-11-22 13:45:00,43.94,43.95,43.92,43.92,24700.0,33.7084,33.716,33.693,33.693,24700.0
2010-11-22 13:50:00,43.93,43.93,43.89,43.92,80500.0,33.7007,33.7007,33.67,33.693,80500.0
2010-11-22 13:55:00,43.92,43.92,43.9,43.92,16000.0,33.693,33.693,33.6777,33.693,16000.0
2010-11-22 14:00:00,43.91,43.96,43.91,43.92,48600.0,33.6853,33.7237,33.6853,33.693,48600.0
2010-11-22 14:05:00,43.92,43.93,43.9,43.91,27400.0,33.693,33.7007,33.6777,33.6853,27400.0
2010-11-22 14:10:00,43.92,43.93,43.91,43.92,25300.0,33.693,33.7007,33.6853,33.693,25300.0
2010-11-22 14:15:00,43.92,43.92,43.89,43.91,26000.0,33.693,33.693,33.67,33.6853,26000.0
2010-11-22 14:20:00,43.91,43.94,43.91,43.94,22800.0,33.6853,33.7084,33.6853,33.7084,22800.0
2010-11-22 14:25:00,43.93,43.95,43.92,43.93,31600.0,33.7007,33.716,33.693,33.7007,31600.0
2010-11-22 14:30:00,43.94,43.95,43.93,43.94,26700.0,33.7084,33.716,33.7007,33.7084,26700.0
2010-11-22 14:35:00,43.93,43.93,43.91,43.92,21000.0,33.7007,33.7007,33.6853,33.693,21000.0
2010-11-22 14:40:00,43.93,43.93,43.9,43.93,28600.0,33.7007,33.7007,33.6777,33.7007,28600.0
2010-11-22 14:45:00,43.92,43.99,43.92,43.97,69000.0,33.693,33.7467,33.693,33.7314,69000.0
2010-11-22 14:50:00,43.97,43.98,43.96,43.98,15900.0,33.7314,33.739,33.7237,33.739,15900.0
2010-11-22 14:55:00,43.98,43.98,43.97,43.97,23300.0,33.739,33.739,33.7314,33.7314,23300.0
2010-11-22 15:00:00,43.98,43.99,43.97,43.98,39400.0,33.739,33.7467,33.7314,33.739,39400.0
2010-11-22 15:05:00,43.98,43.99,43.94,43.94,221500.0,33.739,33.7467,33.7084,33.7084,221500.0
2010-11-22 15:10:00,43.94,43.96,43.92,43.96,49300.0,33.7084,33.7237,33.693,33.7237,49300.0
2010-11-22 15:15:00,43.95,43.96,43.94,43.95,23500.0,33.716,33.7237,33.7084,33.716,23500.0
2010-11-22 15:20:00,43.94,43.95,43.94,43.94,17400.0,33.7084,33.716,33.7084,33.7084,17400.0
2010-11-22 15:25:00,43.94,43.95,43.89,43.9,39800.0,33.7084,33.716,33.67,33.6777,39800.0
2010-11-22 15:30:00,43.9,43.91,43.85,43.87,47900.0,33.6777,33.6853,33.6393,33.6547,47900.0
2010-11-22 15:35:00,43.87,43.93,43.85,43.92,36700.0,33.6547,33.7007,33.6393,33.693,36700.0
2010-11-22 15:40:00,43.92,43.99,43.92,43.98,26500.0,33.693,33.7467,33.693,33.739,26500.0
2010-11-22 15:45:00,43.98,43.98,43.93,43.95,98300.0,33.739,33.739,33.7007,33.716,98300.0
2010-11-22 15:50:00,43.95,43.96,43.94,43.95,57400.0,33.716,33.7237,33.7084,33.716,57400.0
2010-11-22 15:55:00,43.94,43.95,43.94,43.95,117200.0,33.7084,33.716,33.7084,33.716,117200.0
2010-11-23 09:30:00,43.54,43.59,42.22,43.42,146100.0,33.4015,33.4399,32.3889,33.3094,146100.0
2010-11-23 09:35:00,43.4,43.48,43.36,43.4,30700.0,33.2941,33.3555,33.2634,33.2941,30700.0
2010-11-23 09:40:00,43.38,43.56,43.35,43.55,61700.0,33.2787,33.4168,33.2557,33.4092,61700.0
2010-11-23 09:45:00,43.54,43.58,43.49,43.5,31800.0,33.4015,33.4322,33.3631,33.3708,31800.0
2010-11-23 09:50:00,43.51,43.51,43.42,43.42,29700.0,33.3785,33.3785,33.3094,33.3094,29700.0
2010-11-23 09:55:00,43.43,43.48,43.35,43.35,27800.0,33.3171,33.3555,33.2557,33.2557,27800.0
2010-11-23 10:00:00,43.35,43.46,43.31,43.43,43100.0,33.2557,33.3401,33.225,33.3171,43100.0
2010-11-23 10:05:00,43.44,43.5,43.42,43.49,26100.0,33.3248,33.3708,33.3094,33.3631,26100.0
2010-11-23 10:10:00,43.47,43.48,43.42,43.46,34100.0,33.3478,33.3555,33.3094,33.3401,34100.0
2010-11-23 10:15:00,43.46,43.56,43.43,43.54,31300.0,33.3401,33.4168,33.3171,33.4015,31300.0
2010-11-23 10:20:00,43.54,43.58,43.53,43.58,39600.0,33.4015,33.4322,33.3938,33.4322,39600.0
2010-11-23 10:25:00,43.58,43.58,43.51,43.53,26800.0,33.4322,33.4322,33.3785,33.3938,26800.0
2010-11-23 10:30:00,43.53,43.55,43.5,43.5,44500.0,33.3938,33.4092,33.3708,33.3708,44500.0
2010-11-23 10:35:00,43.51,43.59,43.51,43.59,21500.0,33.3785,33.4399,33.3785,33.4399,21500.0
2010-11-23 10:40:00,43.59,43.68,43.59,43.67,25000.0,33.4399,33.5089,33.4399,33.5012,25000.0
2010-11-23 10:45:00,43.68,43.69,43.61,43.61,37400.0,33.5089,33.5166,33.4552,33.4552,37400.0
2010-11-23 10:50:00,43.62,43.67,43.62,43.62,20700.0,33.4629,33.5012,33.4629,33.4629,20700.0
2010-11-23 10:55:00,43.62,43.73,43.61,43.73,25600.0,33.4629,33.5473,33.4552,33.5473,25600.0
2010-11-23 11:00:00,43.72,43.72,43.64,43.65,26900.0,33.5396,33.5396,33.4782,33.4859,26900.0
2010-11-23 11:05:00,43.65,43.67,43.62,43.65,27300.0,33.4859,33.5012,33.4629,33.4859,27300.0
2010-11-23 11:10:00,43.65,43.65,43.59,43.63,21100.0,33.4859,33.4859,33.4399,33.4705,21100.0
2010-11-23 11:15:00,43.64,43.65,43.62,43.64,19500.0,33.4782,33.4859,33.4629,33.4782,19500.0
2010-11-23 11:20:00,43.64,43.64,43.56,43.59,15100.0,33.4782,33.4782,33.4168,33.4399,15100.0
2010-11-23 11:25:00,43.58,43.58,43.45,43.46,45300.0,33.4322,33.4322,33.3324,33.3401,45300.0
2010-11-23 11:30:00,43.47,43.51,43.45,43.47,18700.0,33.3478,33.3785,33.3324,33.3478,18700.0
2010-11-23 11:35:00,43.46,43.56,43.46,43.48,144200.0,33.3401,33.4168,33.3401,33.3555,144200.0
2010-11-23 11:40:00,43.49,43.52,43.48,43.51,9700.0,33.3631,33.3862,33.3555,33.3785,9700.0
2010-11-23 11:45:00,43.51,43.57,43.49,43.56,19000.0,33.3785,33.4245,33.3631,33.4168,19000.0
2010-11-23 11:50:00,43.56,43.57,43.51,43.51,27400.0,33.4168,33.4245,33.3785,33.3785,27400.0
2010-11-23 11:55:00,43.5,43.52,43.45,43.51,82700.0,33.3708,33.3862,33.3324,33.3785,82700.0
2010-11-23 12:00:00,43.5,43.51,43.46,43.5,45800.0,33.3708,33.3785,33.3401,33.3708,45800.0
2010-11-23 12:05:00,43.5,43.56,43.49,43.56,34800.0,33.3708,33.4168,33.3631,33.4168,34800.0
2010-11-23 12:10:00,43.57,43.62,43.56,43.58,15900.0,33.4245,33.4629,33.4168,33.4322,15900.0
2010-11-23 12:15:00,43.58,43.59,43.52,43.53,14000.0,33.4322,33.4399,33.3862,33.3938,14000.0
2010-11-23 12:20:00,43.54,43.61,43.54,43.57,14000.0,33.4015,33.4552,33.4015,33.4245,14000.0
2010-11-23 12:25:00,43.58,43.62,43.55,43.6,21700.0,33.4322,33.4629,33.4092,33.4475,21700.0
2010-11-23 12:30:00,43.6,43.62,43.55,43.57,31500.0,33.4475,33.4629,33.4092,33.4245,31500.0
2010-11-23 12:35:00,43.57,43.58,43.53,43.56,12800.0,33.4245,33.4322,33.3938,33.4168,12800.0
2010-11-23 12:40:00,43.57,43.67,43.56,43.66,30500.0,33.4245,33.5012,33.4168,33.4936,30500.0
2010-11-23 12:45:00,43.67,43.73,43.67,43.71,73100.0,33.5012,33.5473,33.5012,33.5319,73100.0
2010-11-23 12:50:00,43.7,43.77,43.7,43.76,19700.0,33.5242,33.5779,33.5242,33.5703,19700.0
2010-11-23 12:55:00,43.75,43.79,43.74,43.79,16600.0,33.5626,33.5933,33.5549,33.5933,16600.0
2010-11-23 13:00:00,43.79,43.8,43.76,43.76,52400.0,33.5933,33.601,33.5703,33.5703,52400.0
2010-11-23 13:05:00,43.76,43.83,43.71,43.71,15000.0,33.5703,33.624,33.5319,33.5319,15000.0
2010-11-23 13:10:00,43.71,43.71,43.67,43.67,13600.0,33.5319,33.5319,33.5012,33.5012,13600.0
2010-11-23 13:15:00,43.67,43.74,43.67,43.74,42200.0,33.5012,33.5549,33.5012,33.5549,42200.0
2010-11-23 13:20:00,43.74,43.74,43.7,43.71,14200.0,33.5549,33.5549,33.5242,33.5319,14200.0
2010-11-23 13:25:00,43.7,43.76,43.7,43.73,20500.0,33.5242,33.5703,33.5242,33.5473,20500.0
2010-11-23 13:30:00,43.74,43.77,43.72,43.72,24100.0,33.5549,33.5779,33.5396,33.5396,24100.0
2010-11-23 13:35:00,43.72,43.73,43.68,43.69,9100.0,33.5396,33.5473,33.5089,33.5166,9100.0
2010-11-23 13:40:00,43.7,43.72,43.66,43.66,26800.0,33.5242,33.5396,33.4936,33.4936,26800.0
2010-11-23 13:45:00,43.67,43.69,43.66,43.66,18700.0,33.5012,33.5166,33.4936,33.4936,18700.0
2010-11-23 13:50:00,43.66,43.72,43.66,43.72,21700.0,33.4936,33.5396,33.4936,33.5396,21700.0
2010-11-23 13:55:00,43.71,43.72,43.69,43.69,15900.0,33.5319,33.5396,33.5166,33.5166,15900.0
2010-11-23 14:00:00,43.7,43.74,43.64,43.65,49500.0,33.5242,33.5549,33.4782,33.4859,49500.0
2010-11-23 14:05:00,43.67,43.67,43.64,43.64,61100.0,33.5012,33.5012,33.4782,33.4782,61100.0
2010-11-23 14:10:00,43.63,43.7,43.61,43.7,74500.0,33.4705,33.5242,33.4552,33.5242,74500.0
2010-11-23 14:15:00,43.7,43.85,43.7,43.78,144300.0,33.5242,33.6393,33.5242,33.5856,144300.0
2010-11-23 14:20:00,43.78,43.82,43.74,43.8,81200.0,33.5856,33.6163,33.5549,33.601,81200.0
2010-11-23 14:25:00,43.8,43.81,43.74,43.75,51600.0,33.601,33.6086,33.5549,33.5626,51600.0
2010-11-23 14:30:00,43.75,43.76,43.7,43.76,18300.0,33.5626,33.5703,33.5242,33.5703,18300.0
2010-11-23 14:35:00,43.74,43.74,43.67,43.67,27000.0,33.5549,33.5549,33.5012,33.5012,27000.0
2010-11-23 14:40:00,43.68,43.72,43.65,43.72,14900.0,33.5089,33.5396,33.4859,33.5396,14900.0
2010-11-23 14:45:00,43.72,43.72,43.68,43.72,16300.0,33.5396,33.5396,33.5089,33.5396,16300.0
2010-11-23 14:50:00,43.73,43.78,43.73,43.76,20800.0,33.5473,33.5856,33.5473,33.5703,20800.0
2010-11-23 14:55:00,43.76,43.79,43.76,43.77,61700.0,33.5703,33.5933,33.5703,33.5779,61700.0
2010-11-23 15:00:00,43.76,43.81,43.76,43.76,27800.0,33.5703,33.6086,33.5703,33.5703,27800.0
2010-11-23 15:05:00,43.76,43.82,43.76,43.81,30700.0,33.5703,33.6163,33.5703,33.6086,30700.0
2010-11-23 15:10:00,43.8,43.81,43.74,43.78,57800.0,33.601,33.6086,33.5549,33.5856,57800.0
2010-11-23 15:15:00,43.78,43.78,43.76,43.77,80400.0,33.5856,33.5856,33.5703,33.5779,80400.0
2010-11-23 15:20:00,43.76,43.78,43.75,43.78,35500.0,33.5703,33.5856,33.5626,33.5856,35500.0
2010-11-23 15:25:00,43.78,43.8,43.6,43.72,182300.0,33.5856,33.601,33.4475,33.5396,182300.0
2010-11-23 15:30:00,43.72,43.77,43.71,43.73,52500.0,33.5396,33.5779,33.5319,33.5473,52500.0
2010-11-23 15:35:00,43.74,43.74,43.73,43.74,14400.0,33.5549,33.5549,33.5473,33.5549,14400.0
2010-11-23 15:40:00,43.74,43.76,43.73,43.76,23800.0,33.5549,33.5703,33.5473,33.5703,23800.0
2010-11-23 15:45:00,43.75,43.76,43.7,43.71,54600.0,33.5626,33.5703,33.5242,33.5319,54600.0
2010-11-23 15:50:00,43.71,43.72,43.7,43.72,39600.0,33.5319,33.5396,33.5242,33.5396,39600.0
2010-11-23 15:55:00,43.72,43.75,43.71,43.74,140100.0,33.5396,33.5626,33.5319,33.5549,140100.0
2010-11-24 09:30:00,44.0,44.0,43.88,43.99,61900.0,33.7544,33.7544,33.6623,33.7467,61900.0
2010-11-24 09:35:00,44.0,44.0,43.98,43.98,24200.0,33.7544,33.7544,33.739,33.739,24200.0
2010-11-24 09:40:00,43.99,44.0,43.98,43.99,35600.0,33.7467,33.7544,33.739,33.7467,35600.0
2010-11-24 09:45:00,43.98,43.99,43.96,43.97,24300.0,33.739,33.7467,33.7237,33.7314,24300.0
2010-11-24 09:50:00,43.96,43.99,43.94,43.97,34800.0,33.7237,33.7467,33.7084,33.7314,34800.0
2010-11-24 09:55:00,43.99,44.04,43.99,44.01,103000.0,33.7467,33.7851,33.7467,33.7621,103000.0
2010-11-24 10:00:00,44.01,44.09,43.97,44.07,39200.0,33.7621,33.8234,33.7314,33.8081,39200.0
2010-11-24 10:05:00,44.07,44.17,44.07,44.16,94900.0,33.8081,33.8848,33.8081,33.8771,94900.0
2010-11-24 10:10:00,44.17,44.17,44.08,44.11,22200.0,33.8848,33.8848,33.8158,33.8388,22200.0
2010-11-24 10:15:00,44.11,44.13,44.07,44.1,117200.0,33.8388,33.8541,33.8081,33.8311,117200.0
2010-11-24 10:20:00,44.1,44.15,44.09,44.1,27500.0,33.8311,33.8695,33.8234,33.8311,27500.0
2010-11-24 10:25:00,44.1,44.11,44.04,44.05,37000.0,33.8311,33.8388,33.7851,33.7927,37000.0
2010-11-24 10:30:00,44.05,44.13,44.04,44.08,56600.0,33.7927,33.8541,33.7851,33.8158,56600.0
2010-11-24 10:35:00,44.08,44.12,44.07,44.11,24600.0,33.8158,33.8464,33.8081,33.8388,24600.0
2010-11-24 10:40:00,44.11,44.16,44.1,44.15,69000.0,33.8388,33.8771,33.8311,33.8695,69000.0
2010-11-24 10:45:00,44.15,44.24,44.13,44.23,181500.0,33.8695,33.9385,33.8541,33.9308,181500.0
2010-11-24 10:50:00,44.24,44.24,44.21,44.24,29300.0,33.9385,33.9385,33.9155,33.9385,29300.0
2010-11-24 10:55:00,44.24,44.28,44.23,44.26,211000.0,33.9385,33.9692,33.9308,33.9538,211000.0
2010-11-24 11:00:00,44.26,44.26,44.17,44.24,42100.0,33.9538,33.9538,33.8848,33.9385,42100.0
2010-11-24 11:05:00,44.24,44.28,44.18,44.18,28100.0,33.9385,33.9692,33.8925,33.8925,28100.0
2010-11-24 11:10:00,44.17,44.25,44.16,44.22,10700.0,33.8848,33.9462,33.8771,33.9232,10700.0
2010-11-24 11:15:00,44.22,44.26,44.22,44.26,4600.0,33.9232,33.9538,33.9232,33.9538,4600.0
2010-11-24 11:20:00,44.25,44.25,44.19,44.21,9600.0,33.9462,33.9462,33.9001,33.9155,9600.0
2010-11-24 11:25:00,44.2,44.23,44.2,44.2,7100.0,33.9078,33.9308,33.9078,33.9078,7100.0
2010-11-24 11:30:00,44.2,44.21,44.17,44.19,71800.0,33.9078,33.9155,33.8848,33.9001,71800.0
2010-11-24 11:35:00,44.19,44.23,44.19,44.23,12300.0,33.9001,33.9308,33.9001,33.9308,12300.0
2010-11-24 11:40:00,44.22,44.24,44.2,44.2,7100.0,33.9232,33.9385,33.9078,33.9078,7100.0
2010-11-24 11:45:00,44.2,44.2,44.16,44.17,13200.0,33.9078,33.9078,33.8771,33.8848,13200.0
2010-11-24 11:50:00,44.16,44.19,44.16,44.19,12700.0,33.8771,33.9001,33.8771,33.9001,12700.0
2010-11-24 11:55:00,44.19,44.21,44.16,44.19,25600.0,33.9001,33.9155,33.8771,33.9001,25600.0
2010-11-24 12:00:00,44.19,44.21,44.18,44.21,29000.0,33.9001,33.9155,33.8925,33.9155,29000.0
2010-11-24 12:05:00,44.2,44.2,44.17,44.17,6300.0,33.9078,33.9078,33.8848,33.8848,6300.0
2010-11-24 12:10:00,44.18,44.21,44.14,44.21,24000.0,33.8925,33.9155,33.8618,33.9155,24000.0
2010-11-24 12:15:00,44.21,44.21,44.17,44.19,17200.0,33.9155,33.9155,33.8848,33.9001,17200.0
2010-11-24 12:20:00,44.18,44.21,44.17,44.21,6000.0,33.8925,33.9155,33.8848,33.9155,6000.0
2010-11-24 12:25:00,44.21,44.23,44.2,44.23,7900.0,33.9155,33.9308,33.9078,33.9308,7900.0
2010-11-24 12:30:00,44.22,44.25,44.22,44.25,5300.0,33.9232,33.9462,33.9232,33.9462,5300.0
2010-11-24 12:35:00,44.24,44.26,44.24,44.26,8000.0,33.9385,33.9538,33.9385,33.9538,8000.0
2010-11-24 12:40:00,44.25,44.28,44.25,44.27,12800.0,33.9462,33.9692,33.9462,33.9615,12800.0
2010-11-24 12:45:00,44.27,44.27,44.24,44.25,18900.0,33.9615,33.9615,33.9385,33.9462,18900.0
2010-11-24 12:50:00,44.25,44.25,44.2,44.21,16400.0,33.9462,33.9462,33.9078,33.9155,16400.0
2010-11-24 12:55:00,44.21,44.22,44.19,44.21,100300.0,33.9155,33.9232,33.9001,33.9155,100300.0
2010-11-24 13:00:00,44.21,44.29,44.2,44.27,198300.0,33.9155,33.9769,33.9078,33.9615,198300.0
2010-11-24 13:05:00,44.27,44.29,44.26,44.29,84000.0,33.9615,33.9769,33.9538,33.9769,84000.0
2010-11-24 13:10:00,44.28,44.3,44.27,44.3,128000.0,33.9692,33.9845,33.9615,33.9845,128000.0
2010-11-24 13:15:00,44.3,44.3,44.27,44.28,17200.0,33.9845,33.9845,33.9615,33.9692,17200.0
2010-11-24 13:20:00,44.28,44.35,44.27,44.34,30000.0,33.9692,34.0229,33.9615,34.0152,30000.0
2010-11-24 13:25:00,44.33,44.34,44.3,44.32,97100.0,34.0075,34.0152,33.9845,33.9999,97100.0
2010-11-24 13:30:00,44.31,44.32,44.27,44.29,18500.0,33.9922,33.9999,33.9615,33.9769,18500.0
2010-11-24 13:35:00,44.29,44.29,44.21,44.22,299100.0,33.9769,33.9769,33.9155,33.9232,299100.0
2010-11-24 13:40:00,44.21,44.3,44.21,44.28,19200.0,33.9155,33.9845,33.9155,33.9692,19200.0
2010-11-24 13:45:00,44.29,44.3,44.26,44.26,18700.0,33.9769,33.9845,33.9538,33.9538,18700.0
2010-11-24 13:50:00,44.27,44.3,44.27,44.28,11200.0,33.9615,33.9845,33.9615,33.9692,11200.0
2010-11-24 13:55:00,44.28,44.29,44.26,44.27,16400.0,33.9692,33.9769,33.9538,33.9615,16400.0
2010-11-24 14:00:00,44.27,44.28,44.24,44.24,45500.0,33.9615,33.9692,33.9385,33.9385,45500.0
2010-11-24 14:05:00,44.25,44.3,44.24,44.26,19600.0,33.9462,33.9845,33.9385,33.9538,19600.0
2010-11-24 14:10:00,44.25,44.29,44.25,44.29,52900.0,33.9462,33.9769,33.9462,33.9769,52900.0
2010-11-24 14:15:00,44.3,44.3,44.28,44.28,10800.0,33.9845,33.9845,33.9692,33.9692,10800.0
2010-11-24 14:20:00,44.28,44.29,44.23,44.26,29300.0,33.9692,33.9769,33.9308,33.9538,29300.0
2010-11-24 14:25:00,44.25,44.25,44.19,44.2,18600.0,33.9462,33.9462,33.9001,33.9078,18600.0
2010-11-24 14:30:00,44.2,44.23,44.2,44.21,20100.0,33.9078,33.9308,33.9078,33.9155,20100.0
2010-11-24 14:35:00,44.22,44.25,44.22,44.23,40000.0,33.9232,33.9462,33.9232,33.9308,40000.0
2010-11-24 14:40:00,44.23,44.24,44.19,44.21,26500.0,33.9308,33.9385,33.9001,33.9155,26500.0
2010-11-24 14:45:00,44.21,44.21,44.19,44.21,25500.0,33.9155,33.9155,33.9001,33.9155,25500.0
2010-11-24 14:50:00,44.21,44.26,44.2,44.25,478000.0,33.9155,33.9538,33.9078,33.9462,478000.0
2010-11-24 14:55:00,44.26,44.28,44.23,44.23,26200.0,33.9538,33.9692,33.9308,33.9308,26200.0
2010-11-24 15:00:00,44.23,44.27,44.23,44.27,31900.0,33.9308,33.9615,33.9308,33.9615,31900.0
2010-11-24 15:05:00,44.26,44.27,44.25,44.26,33500.0,33.9538,33.9615,33.9462,33.9538,33500.0
2010-11-24 15:10:00,44.27,44.27,44.26,44.26,30700.0,33.9615,33.9615,33.9538,33.9538,30700.0
2010-11-24 15:15:00,44.27,44.27,44.24,44.26,128500.0,33.9615,33.9615,33.9385,33.9538,128500.0
2010-11-24 15:20:00,44.25,44.28,44.25,44.28,35900.0,33.9462,33.9692,33.9462,33.9692,35900.0
2010-11-24 15:25:00,44.27,44.3,44.26,44.29,44700.0,33.9615,33.9845,33.9538,33.9769,44700.0
2010-11-24 15:30:00,44.3,44.3,44.27,44.28,41700.0,33.9845,33.9845,33.9615,33.9692,41700.0
2010-11-24 15:35:00,44.28,44.29,44.25,44.27,65000.0,33.9692,33.9769,33.9462,33.9615,65000.0
2010-11-24 15:40:00,44.27,44.28,44.25,44.27,63400.0,33.9615,33.9692,33.9462,33.9615,63400.0
2010-11-24 15:45:00,44.26,44.26,44.2,44.2,106700.0,33.9538,33.9538,33.9078,33.9078,106700.0
2010-11-24 15:50:00,44.2,44.25,44.19,44.24,40400.0,33.9078,33.9462,33.9001,33.9385,40400.0
2010-11-24 15:55:00,44.25,44.25,44.19,44.22,284700.0,33.9462,33.9462,33.9001,33.9232,284700.0
2010-11-26 09:30:00,43.94,43.95,43.66,43.87,55500.0,33.7084,33.716,33.4936,33.6547,55500.0
2010-11-26 09:35:00,43.88,44.05,43.85,44.04,22000.0,33.6623,33.7927,33.6393,33.7851,22000.0
2010-11-26 09:40:00,44.02,44.02,43.95,43.99,30700.0,33.7697,33.7697,33.716,33.7467,30700.0
2010-11-26 09:45:00,43.96,44.02,43.94,43.99,20500.0,33.7237,33.7697,33.7084,33.7467,20500.0
2010-11-26 09:50:00,44.0,44.06,43.99,44.05,13900.0,33.7544,33.8004,33.7467,33.7927,13900.0
2010-11-26 09:55:00,44.05,44.09,44.02,44.08,17400.0,33.7927,33.8234,33.7697,33.8158,17400.0
2010-11-26 10:00:00,44.08,44.09,44.05,44.05,16300.0,33.8158,33.8234,33.7927,33.7927,16300.0
2010-11-26 10:05:00,44.04,44.05,44.0,44.04,7100.0,33.7851,33.7927,33.7544,33.7851,7100.0
2010-11-26 10:10:00,44.04,44.12,44.04,44.12,18000.0,33.7851,33.8464,33.7851,33.8464,18000.0
2010-11-26 10:15:00,44.11,44.12,44.02,44.04,13000.0,33.8388,33.8464,33.7697,33.7851,13000.0
2010-11-26 10:20:00,44.03,44.1,44.03,44.08,12300.0,33.7774,33.8311,33.7774,33.8158,12300.0
2010-11-26 10:25:00,44.07,44.09,44.04,44.09,9400.0,33.8081,33.8234,33.7851,33.8234,9400.0
2010-11-26 10:30:00,44.1,44.1,44.0,44.02,7100.0,33.8311,33.8311,33.7544,33.7697,7100.0
2010-11-26 10:35:00,44.02,44.06,44.0,44.06,9700.0,33.7697,33.8004,33.7544,33.8004,9700.0
2010-11-26 10:40:00,44.06,44.09,44.04,44.06,7300.0,33.8004,33.8234,33.7851,33.8004,7300.0
2010-11-26 10:45:00,44.07,44.08,44.04,44.06,11700.0,33.8081,33.8158,33.7851,33.8004,11700.0
2010-11-26 10:50:00,44.05,44.1,44.05,44.1,13800.0,33.7927,33.8311,33.7927,33.8311,13800.0
2010-11-26 10:55:00,44.09,44.09,44.04,44.04,21100.0,33.8234,33.8234,33.7851,33.7851,21100.0
2010-11-26 11:00:00,44.05,44.07,44.03,44.05,14200.0,33.7927,33.8081,33.7774,33.7927,14200.0
2010-11-26 11:05:00,44.05,44.07,44.03,44.06,8700.0,33.7927,33.8081,33.7774,33.8004,8700.0
2010-11-26 11:10:00,44.05,44.06,44.02,44.04,9500.0,33.7927,33.8004,33.7697,33.7851,9500.0
2010-11-26 11:15:00,44.03,44.03,43.98,43.99,8400.0,33.7774,33.7774,33.739,33.7467,8400.0
2010-11-26 11:20:00,43.98,44.01,43.98,44.0,3400.0,33.739,33.7621,33.739,33.7544,3400.0
2010-11-26 11:25:00,44.0,44.03,43.99,44.02,7100.0,33.7544,33.7774,33.7467,33.7697,7100.0
2010-11-26 11:30:00,44.02,44.04,44.01,44.03,6300.0,33.7697,33.7851,33.7621,33.7774,6300.0
2010-11-26 11:35:00,44.02,44.04,44.0,44.0,9600.0,33.7697,33.7851,33.7544,33.7544,9600.0
2010-11-26 11:40:00,43.99,43.99,43.9,43.91,12100.0,33.7467,33.7467,33.6777,33.6853,12100.0
2010-11-26 11:45:00,43.91,43.96,43.91,43.95,8700.0,33.6853,33.7237,33.6853,33.716,8700.0
2010-11-26 11:50:00,43.95,43.99,43.95,43.98,6700.0,33.716,33.7467,33.716,33.739,6700.0
2010-11-26 11:55:00,43.98,44.03,43.98,44.03,15900.0,33.739,33.7774,33.739,33.7774,15900.0
2010-11-26 12:00:00,44.03,44.03,43.94,43.95,15200.0,33.7774,33.7774,33.7084,33.716,15200.0
2010-11-26 12:05:00,43.96,43.99,43.94,43.94,11300.0,33.7237,33.7467,33.7084,33.7084,11300.0
2010-11-26 12:10:00,43.94,43.98,43.94,43.97,16800.0,33.7084,33.739,33.7084,33.7314,16800.0
2010-11-26 12:15:00,43.97,44.0,43.96,43.99,9600.0,33.7314,33.7544,33.7237,33.7467,9600.0
2010-11-26 12:20:00,43.99,44.02,43.99,44.02,10400.0,33.7467,33.7697,33.7467,33.7697,10400.0
2010-11-26 12:25:00,44.01,44.03,43.99,43.99,23000.0,33.7621,33.7774,33.7467,33.7467,23000.0
2010-11-26 12:30:00,43.99,44.0,43.98,43.98,12400.0,33.7467,33.7544,33.739,33.739,12400.0
2010-11-26 12:35:00,43.99,44.01,43.98,43.98,13300.0,33.7467,33.7621,33.739,33.739,13300.0
2010-11-26 12:40:00,43.99,43.99,43.95,43.97,14300.0,33.7467,33.7467,33.716,33.7314,14300.0
2010-11-26 12:45:00,43.96,43.97,43.95,43.95,25000.0,33.7237,33.7314,33.716,33.716,25000.0
2010-11-26 12:50:00,43.96,43.96,43.92,43.92,15800.0,33.7237,33.7237,33.693,33.693,15800.0
2010-11-26 12:55:00,43.92,43.93,43.84,43.85,51800.0,33.693,33.7007,33.6316,33.6393,51800.0
2010-11-29 09:30:00,43.7,43.75,43.63,43.74,68000.0,33.5242,33.5626,33.4705,33.5549,68000.0
2010-11-29 09:35:00,43.74,43.87,43.6,43.82,56700.0,33.5549,33.6547,33.4475,33.6163,56700.0
2010-11-29 09:40:00,43.84,43.95,43.81,43.93,47400.0,33.6316,33.716,33.6086,33.7007,47400.0
2010-11-29 09:45:00,43.92,43.97,43.91,43.93,58800.0,33.693,33.7314,33.6853,33.7007,58800.0
2010-11-29 09:50:00,43.93,43.93,43.73,43.73,30400.0,33.7007,33.7007,33.5473,33.5473,30400.0
2010-11-29 09:55:00,43.72,43.72,43.55,43.69,47100.0,33.5396,33.5396,33.4092,33.5166,47100.0
2010-11-29 10:00:00,43.69,43.69,43.58,43.6,68100.0,33.5166,33.5166,33.4322,33.4475,68100.0
2010-11-29 10:05:00,43.61,43.71,43.6,43.71,36100.0,33.4552,33.5319,33.4475,33.5319,36100.0
2010-11-29 10:10:00,43.72,43.72,43.6,43.65,39600.0,33.5396,33.5396,33.4475,33.4859,39600.0
2010-11-29 10:15:00,43.65,43.72,43.64,43.69,11800.0,33.4859,33.5396,33.4782,33.5166,11800.0
2010-11-29 10:20:00,43.68,43.75,43.65,43.74,20700.0,33.5089,33.5626,33.4859,33.5549,20700.0
2010-11-29 10:25:00,43.72,43.73,43.7,43.72,22100.0,33.5396,33.5473,33.5242,33.5396,22100.0
2010-11-29 10:30:00,43.72,43.79,43.72,43.77,38200.0,33.5396,33.5933,33.5396,33.5779,38200.0
2010-11-29 10:35:00,43.78,43.85,43.77,43.85,22200.0,33.5856,33.6393,33.5779,33.6393,22200.0
2010-11-29 10:40:00,43.86,43.96,43.85,43.92,51900.0,33.647,33.7237,33.6393,33.693,51900.0
2010-11-29 10:45:00,43.91,43.94,43.82,43.82,30600.0,33.6853,33.7084,33.6163,33.6163,30600.0
2010-11-29 10:50:00,43.82,43.86,43.79,43.79,23900.0,33.6163,33.647,33.5933,33.5933,23900.0
2010-11-29 10:55:00,43.8,43.8,43.73,43.77,23600.0,33.601,33.601,33.5473,33.5779,23600.0
2010-11-29 11:00:00,43.78,43.78,43.75,43.76,21800.0,33.5856,33.5856,33.5626,33.5703,21800.0
2010-11-29 11:05:00,43.76,43.8,43.75,43.76,22600.0,33.5703,33.601,33.5626,33.5703,22600.0
2010-11-29 11:10:00,43.77,43.8,43.75,43.78,17100.0,33.5779,33.601,33.5626,33.5856,17100.0
2010-11-29 11:15:00,43.78,43.78,43.74,43.75,24900.0,33.5856,33.5856,33.5549,33.5626,24900.0
2010-11-29 11:20:00,43.74,43.79,43.7,43.74,23600.0,33.5549,33.5933,33.5242,33.5549,23600.0
2010-11-29 11:25:00,43.74,43.81,43.73,43.79,26200.0,33.5549,33.6086,33.5473,33.5933,26200.0
2010-11-29 11:30:00,43.78,43.8,43.74,43.74,11200.0,33.5856,33.601,33.5549,33.5549,11200.0
2010-11-29 11:35:00,43.74,43.78,43.74,43.74,17200.0,33.5549,33.5856,33.5549,33.5549,17200.0
2010-11-29 11:40:00,43.75,43.77,43.72,43.73,30600.0,33.5626,33.5779,33.5396,33.5473,30600.0
2010-11-29 11:45:00,43.72,43.76,43.71,43.75,14500.0,33.5396,33.5703,33.5319,33.5626,14500.0
2010-11-29 11:50:00,43.74,43.75,43.71,43.72,14000.0,33.5549,33.5626,33.5319,33.5396,14000.0
2010-11-29 11:55:00,43.72,43.73,43.7,43.7,7300.0,33.5396,33.5473,33.5242,33.5242,7300.0
2010-11-29 12:00:00,43.71,43.73,43.69,43.72,13500.0,33.5319,33.5473,33.5166,33.5396,13500.0
2010-11-29 12:05:00,43.72,43.77,43.72,43.77,6600.0,33.5396,33.5779,33.5396,33.5779,6600.0
2010-11-29 12:10:00,43.77,43.78,43.73,43.74,15700.0,33.5779,33.5856,33.5473,33.5549,15700.0
2010-11-29 12:15:00,43.74,43.77,43.74,43.76,8400.0,33.5549,33.5779,33.5549,33.5703,8400.0
2010-11-29 12:20:00,43.76,43.79,43.76,43.78,5300.0,33.5703,33.5933,33.5703,33.5856,5300.0
2010-11-29 12:25:00,43.79,43.81,43.78,43.78,20800.0,33.5933,33.6086,33.5856,33.5856,20800.0
2010-11-29 12:30:00,43.78,43.78,43.72,43.72,18100.0,33.5856,33.5856,33.5396,33.5396,18100.0
2010-11-29 12:35:00,43.72,43.72,43.7,43.7,14000.0,33.5396,33.5396,33.5242,33.5242,14000.0
2010-11-29 12:40:00,43.7,43.76,43.7,43.76,17000.0,33.5242,33.5703,33.5242,33.5703,17000.0
2010-11-29 12:45:00,43.77,43.79,43.74,43.77,12800.0,33.5779,33.5933,33.5549,33.5779,12800.0
2010-11-29 12:50:00,43.77,43.78,43.75,43.78,9600.0,33.5779,33.5856,33.5626,33.5856,9600.0
2010-11-29 12:55:00,43.78,43.81,43.77,43.81,16200.0,33.5856,33.6086,33.5779,33.6086,16200.0
2010-11-29 13:00:00,43.8,43.81,43.78,43.81,10300.0,33.601,33.6086,33.5856,33.6086,10300.0
2010-11-29 13:05:00,43.81,43.81,43.77,43.78,20100.0,33.6086,33.6086,33.5779,33.5856,20100.0
2010-11-29 13:10:00,43.78,43.78,43.74,43.76,15600.0,33.5856,33.5856,33.5549,33.5703,15600.0
2010-11-29 13:15:00,43.77,43.79,43.76,43.77,12000.0,33.5779,33.5933,33.5703,33.5779,12000.0
2010-11-29 13:20:00,43.77,43.79,43.77,43.78,5400.0,33.5779,33.5933,33.5779,33.5856,5400.0
2010-11-29 13:25:00,43.78,43.79,43.72,43.72,34500.0,33.5856,33.5933,33.5396,33.5396,34500.0
2010-11-29 13:30:00,43.73,43.74,43.7,43.72,26800.0,33.5473,33.5549,33.5242,33.5396,26800.0
2010-11-29 13:35:00,43.72,43.72,43.69,43.69,12800.0,33.5396,33.5396,33.5166,33.5166,12800.0
2010-11-29 13:40:00,43.69,43.73,43.68,43.73,20400.0,33.5166,33.5473,33.5089,33.5473,20400.0
2010-11-29 13:45:00,43.73,43.73,43.68,43.72,19900.0,33.5473,33.5473,33.5089,33.5396,19900.0
2010-11-29 13:50:00,43.72,43.74,43.71,43.73,14300.0,33.5396,33.5549,33.5319,33.5473,14300.0
2010-11-29 13:55:00,43.72,43.73,43.69,43.72,14100.0,33.5396,33.5473,33.5166,33.5396,14100.0
2010-11-29 14:00:00,43.71,43.73,43.7,43.7,9600.0,33.5319,33.5473,33.5242,33.5242,9600.0
2010-11-29 14:05:00,43.7,43.71,43.68,43.71,11900.0,33.5242,33.5319,33.5089,33.5319,11900.0
2010-11-29 14:10:00,43.72,43.73,43.69,43.71,22100.0,33.5396,33.5473,33.5166,33.5319,22100.0
2010-11-29 14:15:00,43.72,43.72,43.7,43.7,6400.0,33.5396,33.5396,33.5242,33.5242,6400.0
2010-11-29 14:20:00,43.71,43.71,43.65,43.65,15400.0,33.5319,33.5319,33.4859,33.4859,15400.0
2010-11-29 14:25:00,43.66,43.76,43.65,43.75,31500.0,33.4936,33.5703,33.4859,33.5626,31500.0
2010-11-29 14:30:00,43.76,43.8,43.76,43.78,29200.0,33.5703,33.601,33.5703,33.5856,29200.0
2010-11-29 14:35:00,43.77,43.8,43.73,43.8,33400.0,33.5779,33.601,33.5473,33.601,33400.0
2010-11-29 14:40:00,43.8,43.83,43.78,43.81,34500.0,33.601,33.624,33.5856,33.6086,34500.0
2010-11-29 14:45:00,43.81,43.88,43.81,43.88,15100.0,33.6086,33.6623,33.6086,33.6623,15100.0
2010-11-29 14:50:00,43.87,43.88,43.81,43.85,34000.0,33.6547,33.6623,33.6086,33.6393,34000.0
2010-11-29 14:55:00,43.86,43.91,43.85,43.91,16100.0,33.647,33.6853,33.6393,33.6853,16100.0
2010-11-29 15:00:00,43.91,43.97,43.9,43.96,24000.0,33.6853,33.7314,33.6777,33.7237,24000.0
2010-11-29 15:05:00,43.95,43.98,43.95,43.97,29100.0,33.716,33.739,33.716,33.7314,29100.0
2010-11-29 15:10:00,43.96,43.98,43.94,43.94,26800.0,33.7237,33.739,33.7084,33.7084,26800.0
2010-11-29 15:15:00,43.94,43.99,43.94,43.99,28900.0,33.7084,33.7467,33.7084,33.7467,28900.0
2010-11-29 15:20:00,43.99,43.99,43.93,43.96,38300.0,33.7467,33.7467,33.7007,33.7237,38300.0
2010-11-29 15:25:00,43.96,43.99,43.96,43.99,29000.0,33.7237,33.7467,33.7237,33.7467,29000.0
2010-11-29 15:30:00,43.98,43.99,43.95,43.95,41000.0,33.739,33.7467,33.716,33.716,41000.0
2010-11-29 15:35:00,43.95,43.99,43.95,43.99,39500.0,33.716,33.7467,33.716,33.7467,39500.0
2010-11-29 15:40:00,43.99,43.99,43.96,43.98,55400.0,33.7467,33.7467,33.7237,33.739,55400.0
2010-11-29 15:45:00,43.98,43.99,43.95,43.98,56900.0,33.739,33.7467,33.716,33.739,56900.0
2010-11-29 15:50:00,43.97,43.98,43.93,43.94,31200.0,33.7314,33.739,33.7007,33.7084,31200.0
2010-11-29 15:55:00,43.93,43.95,43.9,43.9,98100.0,33.7007,33.716,33.6777,33.6777,98100.0
2010-11-30 09:30:00,43.66,43.73,43.3,43.33,92300.0,33.4936,33.5473,33.2174,33.2404,92300.0
2010-11-30 09:35:00,43.29,43.4,43.25,43.29,81100.0,33.2097,33.2941,33.179,33.2097,81100.0
2010-11-30 09:40:00,43.28,43.29,43.12,43.23,82100.0,33.202,33.2097,33.0793,33.1637,82100.0
2010-11-30 09:45:00,43.24,43.29,43.2,43.23,39600.0,33.1713,33.2097,33.1407,33.1637,39600.0
2010-11-30 09:50:00,43.22,43.22,43.1,43.14,46700.0,33.156,33.156,33.0639,33.0946,46700.0
2010-11-30 09:55:00,43.13,43.26,43.13,43.26,42900.0,33.087,33.1867,33.087,33.1867,42900.0
2010-11-30 10:00:00,43.27,43.41,43.24,43.31,54000.0,33.1944,33.3018,33.1713,33.225,54000.0
2010-11-30 10:05:00,43.3,43.33,43.22,43.22,39800.0,33.2174,33.2404,33.156,33.156,39800.0
2010-11-30 10:10:00,43.23,43.32,43.23,43.3,28900.0,33.1637,33.2327,33.1637,33.2174,28900.0
2010-11-30 10:15:00,43.3,43.38,43.27,43.28,50900.0,33.2174,33.2787,33.1944,33.202,50900.0
2010-11-30 10:20:00,43.28,43.37,43.22,43.37,32100.0,33.202,33.2711,33.156,33.2711,32100.0
2010-11-30 10:25:00,43.36,43.41,43.35,43.38,17900.0,33.2634,33.3018,33.2557,33.2787,17900.0
2010-11-30 10:30:00,43.38,43.42,43.33,43.33,30600.0,33.2787,33.3094,33.2404,33.2404,30600.0
2010-11-30 10:35:00,43.33,43.36,43.31,43.32,23600.0,33.2404,33.2634,33.225,33.2327,23600.0
2010-11-30 10:40:00,43.31,43.31,43.23,43.24,30600.0,33.225,33.225,33.1637,33.1713,30600.0
2010-11-30 10:45:00,43.24,43.24,43.1,43.11,69300.0,33.1713,33.1713,33.0639,33.0716,69300.0
2010-11-30 10:50:00,43.1,43.13,43.06,43.13,56000.0,33.0639,33.087,33.0333,33.087,56000.0
2010-11-30 10:55:00,43.12,43.2,43.12,43.18,30200.0,33.0793,33.1407,33.0793,33.1253,30200.0
2010-11-30 11:00:00,43.18,43.28,43.17,43.25,44900.0,33.1253,33.202,33.1176,33.179,44900.0
2010-11-30 11:05:00,43.25,43.35,43.18,43.33,58800.0,33.179,33.2557,33.1253,33.2404,58800.0
2010-11-30 11:10:00,43.34,43.35,43.27,43.29,24200.0,33.2481,33.2557,33.1944,33.2097,24200.0
2010-11-30 11:15:00,43.28,43.36,43.27,43.33,38700.0,33.202,33.2634,33.1944,33.2404,38700.0
2010-11-30 11:20:00,43.32,43.34,43.28,43.28,18200.0,33.2327,33.2481,33.202,33.202,18200.0
2010-11-30 11:25:00,43.28,43.28,43.25,43.26,21000.0,33.202,33.202,33.179,33.1867,21000.0
2010-11-30 11:30:00,43.24,43.24,43.15,43.16,16400.0,33.1713,33.1713,33.1023,33.11,16400.0
2010-11-30 11:35:00,43.16,43.23,43.15,43.23,17600.0,33.11,33.1637,33.1023,33.1637,17600.0
2010-11-30 11:40:00,43.22,43.28,43.22,43.27,8700.0,33.156,33.202,33.156,33.1944,8700.0
2010-11-30 11:45:00,43.26,43.26,43.19,43.22,61100.0,33.1867,33.1867,33.133,33.156,61100.0
2010-11-30 11:50:00,43.22,43.23,43.19,43.22,11100.0,33.156,33.1637,33.133,33.156,11100.0
2010-11-30 11:55:00,43.23,43.34,43.23,43.28,16700.0,33.1637,33.2481,33.1637,33.202,16700.0
2010-11-30 12:00:00,43.28,43.38,43.28,43.37,14900.0,33.202,33.2787,33.202,33.2711,14900.0
2010-11-30 12:05:00,43.37,43.37,43.29,43.31,14400.0,33.2711,33.2711,33.2097,33.225,14400.0
2010-11-30 12:10:00,43.31,43.36,43.31,43.34,9100.0,33.225,33.2634,33.225,33.2481,9100.0
2010-11-30 12:15:00,43.33,43.34,43.29,43.31,18600.0,33.2404,33.2481,33.2097,33.225,18600.0
2010-11-30 12:20:00,43.32,43.38,43.32,43.37,19800.0,33.2327,33.2787,33.2327,33.2711,19800.0
2010-11-30 12:25:00,43.36,43.37,43.33,43.33,6300.0,33.2634,33.2711,33.2404,33.2404,6300.0
2010-11-30 12:30:00,43.33,43.33,43.21,43.22,61000.0,33.2404,33.2404,33.1483,33.156,61000.0
2010-11-30 12:35:00,43.21,43.25,43.19,43.23,16100.0,33.1483,33.179,33.133,33.1637,16100.0
2010-11-30 12:40:00,43.24,43.33,43.23,43.33,8700.0,33.1713,33.2404,33.1637,33.2404,8700.0
2010-11-30 12:45:00,43.33,43.34,43.27,43.28,13100.0,33.2404,33.2481,33.1944,33.202,13100.0
2010-11-30 12:50:00,43.27,43.35,43.27,43.34,9500.0,33.1944,33.2557,33.1944,33.2481,9500.0
2010-11-30 12:55:00,43.34,43.34,43.28,43.34,10400.0,33.2481,33.2481,33.202,33.2481,10400.0
2010-11-30 13:00:00,43.34,43.41,43.31,43.39,21400.0,33.2481,33.3018,33.225,33.2864,21400.0
2010-11-30 13:05:00,43.39,43.4,43.35,43.35,16400.0,33.2864,33.2941,33.2557,33.2557,16400.0
2010-11-30 13:10:00,43.36,43.42,43.36,43.41,8400.0,33.2634,33.3094,33.2634,33.3018,8400.0
2010-11-30 13:15:00,43.42,43.46,43.41,43.44,13500.0,33.3094,33.3401,33.3018,33.3248,13500.0
2010-11-30 13:20:00,43.44,43.52,43.44,43.49,18300.0,33.3248,33.3862,33.3248,33.3631,18300.0
2010-11-30 13:25:00,43.48,43.49,43.42,43.42,16300.0,33.3555,33.3631,33.3094,33.3094,16300.0
2010-11-30 13:30:00,43.44,43.44,43.39,43.42,23200.0,33.3248,33.3248,33.2864,33.3094,23200.0
2010-11-30 13:35:00,43.43,43.47,43.43,43.46,8300.0,33.3171,33.3478,33.3171,33.3401,8300.0
2010-11-30 13:40:00,43.47,43.51,43.45,43.46,15500.0,33.3478,33.3785,33.3324,33.3401,15500.0
2010-11-30 13:45:00,43.45,43.48,43.45,43.48,12000.0,33.3324,33.3555,33.3324,33.3555,12000.0
2010-11-30 13:50:00,43.48,43.53,43.47,43.53,13700.0,33.3555,33.3938,33.3478,33.3938,13700.0
2010-11-30 13:55:00,43.53,43.54,43.51,43.52,12700.0,33.3938,33.4015,33.3785,33.3862,12700.0
2010-11-30 14:00:00,43.52,43.52,43.46,43.47,33600.0,33.3862,33.3862,33.3401,33.3478,33600.0
2010-11-30 14:05:00,43.47,43.5,43.46,43.49,21700.0,33.3478,33.3708,33.3401,33.3631,21700.0
2010-11-30 14:10:00,43.49,43.53,43.49,43.53,15600.0,33.3631,33.3938,33.3631,33.3938,15600.0
2010-11-30 14:15:00,43.53,43.53,43.47,43.49,29200.0,33.3938,33.3938,33.3478,33.3631,29200.0
2010-11-30 14:20:00,43.48,43.5,43.41,43.41,19900.0,33.3555,33.3708,33.3018,33.3018,19900.0
2010-11-30 14:25:00,43.42,43.45,43.35,43.38,21200.0,33.3094,33.3324,33.2557,33.2787,21200.0
2010-11-30 14:30:00,43.38,43.4,43.36,43.37,19500.0,33.2787,33.2941,33.2634,33.2711,19500.0
2010-11-30 14:35:00,43.37,43.41,43.36,43.39,18200.0,33.2711,33.3018,33.2634,33.2864,18200.0
2010-11-30 14:40:00,43.4,43.42,43.39,43.42,17100.0,33.2941,33.3094,33.2864,33.3094,17100.0
2010-11-30 14:45:00,43.42,43.48,43.41,43.47,24200.0,33.3094,33.3555,33.3018,33.3478,24200.0
2010-11-30 14:50:00,43.48,43.48,43.47,43.47,19600.0,33.3555,33.3555,33.3478,33.3478,19600.0
2010-11-30 14:55:00,43.48,43.52,43.47,43.5,48100.0,33.3555,33.3862,33.3478,33.3708,48100.0
2010-11-30 15:00:00,43.51,43.54,43.49,43.52,52100.0,33.3785,33.4015,33.3631,33.3862,52100.0
2010-11-30 15:05:00,43.52,43.53,43.47,43.47,17600.0,33.3862,33.3938,33.3478,33.3478,17600.0
2010-11-30 15:10:00,43.46,43.48,43.43,43.48,22500.0,33.3401,33.3555,33.3171,33.3555,22500.0
2010-11-30 15:15:00,43.47,43.48,43.43,43.45,31500.0,33.3478,33.3555,33.3171,33.3324,31500.0
2010-11-30 15:20:00,43.45,43.52,43.45,43.49,39600.0,33.3324,33.3862,33.3324,33.3631,39600.0
2010-11-30 15:25:00,43.49,43.49,43.44,43.47,29400.0,33.3631,33.3631,33.3248,33.3478,29400.0
2010-11-30 15:30:00,43.46,43.52,43.46,43.49,49400.0,33.3401,33.3862,33.3401,33.3631,49400.0
2010-11-30 15:35:00,43.49,43.5,43.44,43.44,27300.0,33.3631,33.3708,33.3248,33.3248,27300.0
2010-11-30 15:40:00,43.44,43.44,43.36,43.36,51800.0,33.3248,33.3248,33.2634,33.2634,51800.0
2010-11-30 15:45:00,43.37,43.42,43.33,43.33,100000.0,33.2711,33.3094,33.2404,33.2404,100000.0
2010-11-30 15:50:00,43.33,43.4,43.31,43.39,57500.0,33.2404,33.2941,33.225,33.2864,57500.0
2010-11-30 15:55:00,43.39,43.39,43.32,43.33,150900.0,33.2864,33.2864,33.2327,33.2404,150900.0
2010-12-01 09:30:00,43.77,43.87,43.53,43.62,109100.0,33.5779,33.6547,33.3938,33.4629,109100.0
2010-12-01 09:35:00,43.62,43.62,43.24,43.29,231200.0,33.4629,33.4629,33.1713,33.2097,231200.0
2010-12-01 09:40:00,43.3,43.6,43.29,43.52,87800.0,33.2174,33.4475,33.2097,33.3862,87800.0
2010-12-01 09:45:00,43.53,43.78,43.53,43.76,52600.0,33.3938,33.5856,33.3938,33.5703,52600.0
2010-12-01 09:50:00,43.77,43.78,43.73,43.77,68300.0,33.5779,33.5856,33.5473,33.5779,68300.0
2010-12-01 09:55:00,43.78,43.8,43.74,43.77,53900.0,33.5856,33.601,33.5549,33.5779,53900.0
2010-12-01 10:00:00,43.77,43.8,43.68,43.72,69900.0,33.5779,33.601,33.5089,33.5396,69900.0
2010-12-01 10:05:00,43.72,43.79,43.71,43.76,44400.0,33.5396,33.5933,33.5319,33.5703,44400.0
2010-12-01 10:10:00,43.76,43.77,43.65,43.7,54200.0,33.5703,33.5779,33.4859,33.5242,54200.0
2010-12-01 10:15:00,43.7,43.79,43.69,43.79,31600.0,33.5242,33.5933,33.5166,33.5933,31600.0
2010-12-01 10:20:00,43.78,43.82,43.75,43.78,49300.0,33.5856,33.6163,33.5626,33.5856,49300.0
2010-12-01 10:25:00,43.77,43.8,43.75,43.75,26600.0,33.5779,33.601,33.5626,33.5626,26600.0
2010-12-01 10:30:00,43.76,43.9,43.76,43.88,55700.0,33.5703,33.6777,33.5703,33.6623,55700.0
2010-12-01 10:35:00,43.88,43.93,43.87,43.93,43000.0,33.6623,33.7007,33.6547,33.7007,43000.0
2010-12-01 10:40:00,43.93,43.95,43.92,43.95,24200.0,33.7007,33.716,33.693,33.716,24200.0
2010-12-01 10:45:00,43.94,43.98,43.88,43.96,43300.0,33.7084,33.739,33.6623,33.7237,43300.0
2010-12-01 10:50:00,43.97,43.98,43.96,43.98,11800.0,33.7314,33.739,33.7237,33.739,11800.0
2010-12-01 10:55:00,43.98,43.99,43.98,43.99,19700.0,33.739,33.7467,33.739,33.7467,19700.0
2010-12-01 11:00:00,43.99,43.99,43.98,43.99,11100.0,33.7467,33.7467,33.739,33.7467,11100.0
2010-12-01 11:05:00,43.99,43.99,43.95,43.99,35700.0,33.7467,33.7467,33.716,33.7467,35700.0
2010-12-01 11:10:00,43.99,44.01,43.91,43.92,95400.0,33.7467,33.7621,33.6853,33.693,95400.0
2010-12-01 11:15:00,43.92,43.96,43.91,43.95,45700.0,33.693,33.7237,33.6853,33.716,45700.0
2010-12-01 11:20:00,43.95,44.01,43.94,44.0,22300.0,33.716,33.7621,33.7084,33.7544,22300.0
2010-12-01 11:25:00,43.99,44.01,43.95,43.96,25400.0,33.7467,33.7621,33.716,33.7237,25400.0
2010-12-01 11:30:00,43.96,43.99,43.95,43.99,24400.0,33.7237,33.7467,33.716,33.7467,24400.0
2010-12-01 11:35:00,43.98,44.01,43.98,44.01,21900.0,33.739,33.7621,33.739,33.7621,21900.0
2010-12-01 11:40:00,44.01,44.01,43.98,43.98,20900.0,33.7621,33.7621,33.739,33.739,20900.0
2010-12-01 11:45:00,43.99,44.0,43.92,43.94,73400.0,33.7467,33.7544,33.693,33.7084,73400.0
2010-12-01 11:50:00,43.95,44.04,43.94,44.04,40800.0,33.716,33.7851,33.7084,33.7851,40800.0
2010-12-01 11:55:00,44.03,44.06,43.99,43.99,54800.0,33.7774,33.8004,33.7467,33.7467,54800.0
2010-12-01 12:00:00,44.0,44.02,43.95,43.97,77600.0,33.7544,33.7697,33.716,33.7314,77600.0
2010-12-01 12:05:00,43.96,44.01,43.96,44.0,33700.0,33.7237,33.7621,33.7237,33.7544,33700.0
2010-12-01 12:10:00,44.0,44.01,43.9,43.91,37300.0,33.7544,33.7621,33.6777,33.6853,37300.0
2010-12-01 12:15:00,43.91,43.94,43.91,43.94,12700.0,33.6853,33.7084,33.6853,33.7084,12700.0
2010-12-01 12:20:00,43.94,43.94,43.88,43.9,36200.0,33.7084,33.7084,33.6623,33.6777,36200.0
2010-12-01 12:25:00,43.91,43.92,43.88,43.88,16900.0,33.6853,33.693,33.6623,33.6623,16900.0
2010-12-01 12:30:00,43.89,43.92,43.88,43.9,30900.0,33.67,33.693,33.6623,33.6777,30900.0
2010-12-01 12:35:00,43.9,43.91,43.78,43.82,57600.0,33.6777,33.6853,33.5856,33.6163,57600.0
2010-12-01 12:40:00,43.82,43.9,43.82,43.9,20000.0,33.6163,33.6777,33.6163,33.6777,20000.0
2010-12-01 12:45:00,43.9,43.93,43.87,43.93,29400.0,33.6777,33.7007,33.6547,33.7007,29400.0
2010-12-01 12:50:00,43.93,43.95,43.93,43.95,22500.0,33.7007,33.716,33.7007,33.716,22500.0
2010-12-01 12:55:00,43.95,43.96,43.94,43.96,11500.0,33.716,33.7237,33.7084,33.7237,11500.0
2010-12-01 13:00:00,43.96,43.99,43.94,43.98,21800.0,33.7237,33.7467,33.7084,33.739,21800.0
2010-12-01 13:05:00,43.98,44.01,43.97,43.99,22800.0,33.739,33.7621,33.7314,33.7467,22800.0
2010-12-01 13:10:00,43.99,44.0,43.98,43.99,37300.0,33.7467,33.7544,33.739,33.7467,37300.0
2010-12-01 13:15:00,43.98,44.02,43.94,43.95,45600.0,33.739,33.7697,33.7084,33.716,45600.0
2010-12-01 13:20:00,43.95,43.97,43.86,43.97,84000.0,33.716,33.7314,33.647,33.7314,84000.0
2010-12-01 13:25:00,43.97,43.97,43.89,43.91,35200.0,33.7314,33.7314,33.67,33.6853,35200.0
2010-12-01 13:30:00,43.91,43.95,43.88,43.89,25000.0,33.6853,33.716,33.6623,33.67,25000.0
2010-12-01 13:35:00,43.89,43.92,43.86,43.92,20600.0,33.67,33.693,33.647,33.693,20600.0
2010-12-01 13:40:00,43.92,43.93,43.91,43.92,14500.0,33.693,33.7007,33.6853,33.693,14500.0
2010-12-01 13:45:00,43.92,43.97,43.91,43.97,23400.0,33.693,33.7314,33.6853,33.7314,23400.0
2010-12-01 13:50:00,43.97,44.0,43.95,44.0,25600.0,33.7314,33.7544,33.716,33.7544,25600.0
2010-12-01 13:55:00,44.0,44.01,43.99,44.01,20300.0,33.7544,33.7621,33.7467,33.7621,20300.0
2010-12-01 14:00:00,44.0,44.01,43.99,43.99,24900.0,33.7544,33.7621,33.7467,33.7467,24900.0
2010-12-01 14:05:00,44.0,44.01,43.99,44.0,21100.0,33.7544,33.7621,33.7467,33.7544,21100.0
2010-12-01 14:10:00,44.0,44.04,43.99,44.03,41600.0,33.7544,33.7851,33.7467,33.7774,41600.0
2010-12-01 14:15:00,44.02,44.05,44.02,44.02,13500.0,33.7697,33.7927,33.7697,33.7697,13500.0
2010-12-01 14:20:00,44.04,44.05,43.99,44.0,38100.0,33.7851,33.7927,33.7467,33.7544,38100.0
2010-12-01 14:25:00,44.0,44.01,43.95,43.96,41300.0,33.7544,33.7621,33.716,33.7237,41300.0
2010-12-01 14:30:00,43.97,44.04,43.97,44.0,108300.0,33.7314,33.7851,33.7314,33.7544,108300.0
2010-12-01 14:35:00,44.0,44.05,44.0,44.0,72500.0,33.7544,33.7927,33.7544,33.7544,72500.0
2010-12-01 14:40:00,44.0,44.02,43.99,44.0,30900.0,33.7544,33.7697,33.7467,33.7544,30900.0
2010-12-01 14:45:00,44.0,44.01,43.98,43.98,42500.0,33.7544,33.7621,33.739,33.739,42500.0
2010-12-01 14:50:00,43.98,44.02,43.98,44.02,18000.0,33.739,33.7697,33.739,33.7697,18000.0
2010-12-01 14:55:00,44.02,44.04,43.99,43.99,26800.0,33.7697,33.7851,33.7467,33.7467,26800.0
2010-12-01 15:00:00,43.99,44.0,43.99,43.99,12400.0,33.7467,33.7544,33.7467,33.7467,12400.0
2010-12-01 15:05:00,44.0,44.01,43.99,43.99,39900.0,33.7544,33.7621,33.7467,33.7467,39900.0
2010-12-01 15:10:00,44.0,44.0,43.94,43.96,43100.0,33.7544,33.7544,33.7084,33.7237,43100.0
2010-12-01 15:15:00,43.96,43.99,43.94,43.99,36800.0,33.7237,33.7467,33.7084,33.7467,36800.0
2010-12-01 15:20:00,43.99,44.0,43.97,43.99,34800.0,33.7467,33.7544,33.7314,33.7467,34800.0
2010-12-01 15:25:00,43.99,44.01,43.97,43.97,62900.0,33.7467,33.7621,33.7314,33.7314,62900.0
2010-12-01 15:30:00,43.97,43.98,43.95,43.97,50500.0,33.7314,33.739,33.716,33.7314,50500.0
2010-12-01 15:35:00,43.98,44.02,43.97,44.01,58300.0,33.739,33.7697,33.7314,33.7621,58300.0
2010-12-01 15:40:00,44.01,44.02,43.99,44.0,43400.0,33.7621,33.7697,33.7467,33.7544,43400.0
2010-12-01 15:45:00,44.0,44.01,43.96,43.99,108700.0,33.7544,33.7621,33.7237,33.7467,108700.0
2010-12-01 15:50:00,44.0,44.01,43.92,43.92,77700.0,33.7544,33.7621,33.693,33.693,77700.0
2010-12-01 15:55:00,43.93,44.01,43.92,43.99,142000.0,33.7007,33.7621,33.693,33.7467,142000.0
2010-12-02 09:30:00,43.93,44.14,43.88,44.04,46500.0,33.7007,33.8618,33.6623,33.7851,46500.0
2010-12-02 09:35:00,44.04,44.08,43.94,43.94,50200.0,33.7851,33.8158,33.7084,33.7084,50200.0
2010-12-02 09:40:00,43.93,44.04,43.92,43.98,46300.0,33.7007,33.7851,33.693,33.739,46300.0
2010-12-02 09:45:00,43.99,44.06,43.99,44.05,35800.0,33.7467,33.8004,33.7467,33.7927,35800.0
2010-12-02 09:50:00,44.05,44.1,44.01,44.03,41800.0,33.7927,33.8311,33.7621,33.7774,41800.0
2010-12-02 09:55:00,44.03,44.08,44.01,44.08,18100.0,33.7774,33.8158,33.7621,33.8158,18100.0
2010-12-02 10:00:00,44.09,44.11,44.01,44.07,46900.0,33.8234,33.8388,33.7621,33.8081,46900.0
2010-12-02 10:05:00,44.06,44.14,44.06,44.09,66800.0,33.8004,33.8618,33.8004,33.8234,66800.0
2010-12-02 10:10:00,44.09,44.1,44.06,44.07,65100.0,33.8234,33.8311,33.8004,33.8081,65100.0
2010-12-02 10:15:00,44.07,44.08,44.02,44.05,30000.0,33.8081,33.8158,33.7697,33.7927,30000.0
2010-12-02 10:20:00,44.05,44.05,44.01,44.05,36600.0,33.7927,33.7927,33.7621,33.7927,36600.0
2010-12-02 10:25:00,44.05,44.08,44.02,44.05,54200.0,33.7927,33.8158,33.7697,33.7927,54200.0
2010-12-02 10:30:00,44.04,44.16,44.04,44.15,53700.0,33.7851,33.8771,33.7851,33.8695,53700.0
2010-12-02 10:35:00,44.15,44.19,44.12,44.18,35800.0,33.8695,33.9001,33.8464,33.8925,35800.0
2010-12-02 10:40:00,44.18,44.2,44.18,44.19,20200.0,33.8925,33.9078,33.8925,33.9001,20200.0
2010-12-02 10:45:00,44.19,44.22,44.17,44.22,44100.0,33.9001,33.9232,33.8848,33.9232,44100.0
2010-12-02 10:50:00,44.22,44.23,44.19,44.2,34100.0,33.9232,33.9308,33.9001,33.9078,34100.0
2010-12-02 10:55:00,44.2,44.27,44.19,44.26,30800.0,33.9078,33.9615,33.9001,33.9538,30800.0
2010-12-02 11:00:00,44.27,44.29,44.26,44.29,20500.0,33.9615,33.9769,33.9538,33.9769,20500.0
2010-12-02 11:05:00,44.29,44.3,44.26,44.29,71600.0,33.9769,33.9845,33.9538,33.9769,71600.0
2010-12-02 11:10:00,44.28,44.37,44.28,44.33,55000.0,33.9692,34.0382,33.9692,34.0075,55000.0
2010-12-02 11:15:00,44.33,44.36,44.3,44.35,30900.0,34.0075,34.0306,33.9845,34.0229,30900.0
2010-12-02 11:20:00,44.36,44.36,44.28,44.29,126000.0,34.0306,34.0306,33.9692,33.9769,126000.0
2010-12-02 11:25:00,44.28,44.28,44.21,44.24,58000.0,33.9692,33.9692,33.9155,33.9385,58000.0
2010-12-02 11:30:00,44.25,44.31,44.25,44.3,10400.0,33.9462,33.9922,33.9462,33.9845,10400.0
2010-12-02 11:35:00,44.3,44.31,44.25,44.25,21400.0,33.9845,33.9922,33.9462,33.9462,21400.0
2010-12-02 11:40:00,44.26,44.27,44.19,44.19,39800.0,33.9538,33.9615,33.9001,33.9001,39800.0
2010-12-02 11:45:00,44.19,44.21,44.19,44.2,16500.0,33.9001,33.9155,33.9001,33.9078,16500.0
2010-12-02 11:50:00,44.21,44.25,44.21,44.24,44300.0,33.9155,33.9462,33.9155,33.9385,44300.0
2010-12-02 11:55:00,44.24,44.25,44.22,44.24,18200.0,33.9385,33.9462,33.9232,33.9385,18200.0
2010-12-02 12:00:00,44.25,44.25,44.22,44.22,4600.0,33.9462,33.9462,33.9232,33.9232,4600.0
2010-12-02 12:05:00,44.22,44.23,44.2,44.21,10500.0,33.9232,33.9308,33.9078,33.9155,10500.0
2010-12-02 12:10:00,44.21,44.23,44.2,44.21,31100.0,33.9155,33.9308,33.9078,33.9155,31100.0
2010-12-02 12:15:00,44.21,44.23,44.18,44.21,46900.0,33.9155,33.9308,33.8925,33.9155,46900.0
2010-12-02 12:20:00,44.2,44.23,44.18,44.21,11900.0,33.9078,33.9308,33.8925,33.9155,11900.0
2010-12-02 12:25:00,44.22,44.23,44.18,44.18,16800.0,33.9232,33.9308,33.8925,33.8925,16800.0
2010-12-02 12:30:00,44.17,44.2,44.17,44.2,19800.0,33.8848,33.9078,33.8848,33.9078,19800.0
2010-12-02 12:35:00,44.2,44.21,44.2,44.21,7200.0,33.9078,33.9155,33.9078,33.9155,7200.0
2010-12-02 12:40:00,44.21,44.21,44.17,44.18,20200.0,33.9155,33.9155,33.8848,33.8925,20200.0
2010-12-02 12:45:00,44.18,44.23,44.18,44.22,12900.0,33.8925,33.9308,33.8925,33.9232,12900.0
2010-12-02 12:50:00,44.22,44.23,44.22,44.22,17800.0,33.9232,33.9308,33.9232,33.9232,17800.0
2010-12-02 12:55:00,44.22,44.26,44.11,44.15,821900.0,33.9232,33.9538,33.8388,33.8695,821900.0
2010-12-02 13:00:00,44.15,44.23,44.06,44.22,104700.0,33.8695,33.9308,33.8004,33.9232,104700.0
2010-12-02 13:05:00,44.22,44.24,44.22,44.24,12700.0,33.9232,33.9385,33.9232,33.9385,12700.0
2010-12-02 13:10:00,44.23,44.24,44.2,44.2,19600.0,33.9308,33.9385,33.9078,33.9078,19600.0
2010-12-02 13:15:00,44.2,44.2,44.16,44.16,35800.0,33.9078,33.9078,33.8771,33.8771,35800.0
2010-12-02 13:20:00,44.16,44.19,44.15,44.15,22500.0,33.8771,33.9001,33.8695,33.8695,22500.0
2010-12-02 13:25:00,44.16,44.2,44.15,44.2,12100.0,33.8771,33.9078,33.8695,33.9078,12100.0
2010-12-02 13:30:00,44.2,44.24,44.19,44.2,42100.0,33.9078,33.9385,33.9001,33.9078,42100.0
2010-12-02 13:35:00,44.2,44.24,44.17,44.21,113500.0,33.9078,33.9385,33.8848,33.9155,113500.0
2010-12-02 13:40:00,44.21,44.37,44.2,44.37,145800.0,33.9155,34.0382,33.9078,34.0382,145800.0
2010-12-02 13:45:00,44.36,44.38,44.34,44.35,13200.0,34.0306,34.0459,34.0152,34.0229,13200.0
2010-12-02 13:50:00,44.35,44.35,44.29,44.3,9900.0,34.0229,34.0229,33.9769,33.9845,9900.0
2010-12-02 13:55:00,44.3,44.33,44.26,44.33,28800.0,33.9845,34.0075,33.9538,34.0075,28800.0
2010-12-02 14:00:00,44.33,44.34,44.32,44.32,15100.0,34.0075,34.0152,33.9999,33.9999,15100.0
2010-12-02 14:05:00,44.32,44.36,44.32,44.34,17200.0,33.9999,34.0306,33.9999,34.0152,17200.0
2010-12-02 14:10:00,44.34,44.36,44.34,44.36,20800.0,34.0152,34.0306,34.0152,34.0306,20800.0
2010-12-02 14:15:00,44.35,44.36,44.33,44.35,25900.0,34.0229,34.0306,34.0075,34.0229,25900.0
2010-12-02 14:20:00,44.35,44.36,44.34,44.35,31000.0,34.0229,34.0306,34.0152,34.0229,31000.0
2010-12-02 14:25:00,44.35,44.36,44.33,44.35,28800.0,34.0229,34.0306,34.0075,34.0229,28800.0
2010-12-02 14:30:00,44.34,44.36,44.33,44.35,40900.0,34.0152,34.0306,34.0075,34.0229,40900.0
2010-12-02 14:35:00,44.35,44.36,44.33,44.34,29800.0,34.0229,34.0306,34.0075,34.0152,29800.0
2010-12-02 14:40:00,44.34,44.37,44.33,44.36,54200.0,34.0152,34.0382,34.0075,34.0306,54200.0
2010-12-02 14:45:00,44.37,44.37,44.34,44.35,48800.0,34.0382,34.0382,34.0152,34.0229,48800.0
2010-12-02 14:50:00,44.35,44.36,44.34,44.35,37600.0,34.0229,34.0306,34.0152,34.0229,37600.0
2010-12-02 14:55:00,44.35,44.39,44.31,44.31,88400.0,34.0229,34.0536,33.9922,33.9922,88400.0
2010-12-02 15:00:00,44.31,44.36,44.31,44.31,50700.0,33.9922,34.0306,33.9922,33.9922,50700.0
2010-12-02 15:05:00,44.31,44.32,44.28,44.31,34300.0,33.9922,33.9999,33.9692,33.9922,34300.0
2010-12-02 15:10:00,44.31,44.34,44.3,44.34,36700.0,33.9922,34.0152,33.9845,34.0152,36700.0
2010-12-02 15:15:00,44.34,44.35,44.33,44.35,44000.0,34.0152,34.0229,34.0075,34.0229,44000.0
2010-12-02 15:20:00,44.35,44.37,44.34,44.34,55600.0,34.0229,34.0382,34.0152,34.0152,55600.0
2010-12-02 15:25:00,44.35,44.39,44.34,44.39,44400.0,34.0229,34.0536,34.0152,34.0536,44400.0
2010-12-02 15:30:00,44.39,44.46,44.38,44.44,117400.0,34.0536,34.1073,34.0459,34.0919,117400.0
2010-12-02 15:35:00,44.44,44.47,44.41,44.44,56900.0,34.0919,34.1149,34.0689,34.0919,56900.0
2010-12-02 15:40:00,44.43,44.43,44.39,44.4,89400.0,34.0843,34.0843,34.0536,34.0612,89400.0
2010-12-02 15:45:00,44.4,44.4,44.33,44.37,147200.0,34.0612,34.0612,34.0075,34.0382,147200.0
2010-12-02 15:50:00,44.37,44.39,44.33,44.34,105100.0,34.0382,34.0536,34.0075,34.0152,105100.0
2010-12-02 15:55:00,44.33,44.36,44.28,44.28,196300.0,34.0075,34.0306,33.9692,33.9692,196300.0
2010-12-03 09:30:00,44.13,44.26,44.11,44.17,73000.0,33.8541,33.9538,33.8388,33.8848,73000.0
2010-12-03 09:35:00,44.19,44.23,44.15,44.21,48900.0,33.9001,33.9308,33.8695,33.9155,48900.0
2010-12-03 09:40:00,44.21,44.24,44.18,44.22,57100.0,33.9155,33.9385,33.8925,33.9232,57100.0
2010-12-03 09:45:00,44.22,44.27,44.17,44.26,41800.0,33.9232,33.9615,33.8848,33.9538,41800.0
2010-12-03 09:50:00,44.27,44.28,44.19,44.19,27200.0,33.9615,33.9692,33.9001,33.9001,27200.0
2010-12-03 09:55:00,44.19,44.26,44.17,44.21,32900.0,33.9001,33.9538,33.8848,33.9155,32900.0
2010-12-03 10:00:00,44.22,44.29,44.21,44.25,47300.0,33.9232,33.9769,33.9155,33.9462,47300.0
2010-12-03 10:05:00,44.25,44.26,44.2,44.21,62300.0,33.9462,33.9538,33.9078,33.9155,62300.0
2010-12-03 10:10:00,44.21,44.22,44.17,44.22,27800.0,33.9155,33.9232,33.8848,33.9232,27800.0
2010-12-03 10:15:00,44.22,44.24,44.2,44.2,18800.0,33.9232,33.9385,33.9078,33.9078,18800.0
2010-12-03 10:20:00,44.21,44.21,44.18,44.18,36900.0,33.9155,33.9155,33.8925,33.8925,36900.0
2010-12-03 10:25:00,44.17,44.21,44.17,44.21,26900.0,33.8848,33.9155,33.8848,33.9155,26900.0
2010-12-03 10:30:00,44.21,44.24,44.21,44.23,24900.0,33.9155,33.9385,33.9155,33.9308,24900.0
2010-12-03 10:35:00,44.23,44.24,44.2,44.2,51100.0,33.9308,33.9385,33.9078,33.9078,51100.0
2010-12-03 10:40:00,44.2,44.21,44.18,44.19,43600.0,33.9078,33.9155,33.8925,33.9001,43600.0
2010-12-03 10:45:00,44.19,44.21,44.18,44.19,31700.0,33.9001,33.9155,33.8925,33.9001,31700.0
2010-12-03 10:50:00,44.19,44.21,44.18,44.2,20500.0,33.9001,33.9155,33.8925,33.9078,20500.0
2010-12-03 10:55:00,44.2,44.22,44.19,44.2,19300.0,33.9078,33.9232,33.9001,33.9078,19300.0
2010-12-03 11:00:00,44.21,44.22,44.19,44.2,32700.0,33.9155,33.9232,33.9001,33.9078,32700.0
2010-12-03 11:05:00,44.2,44.21,44.16,44.17,56300.0,33.9078,33.9155,33.8771,33.8848,56300.0
2010-12-03 11:10:00,44.17,44.21,44.16,44.2,14900.0,33.8848,33.9155,33.8771,33.9078,14900.0
2010-12-03 11:15:00,44.2,44.2,44.16,44.17,23400.0,33.9078,33.9078,33.8771,33.8848,23400.0
2010-12-03 11:20:00,44.18,44.19,44.14,44.17,24700.0,33.8925,33.9001,33.8618,33.8848,24700.0
2010-12-03 11:25:00,44.17,44.19,44.17,44.17,18500.0,33.8848,33.9001,33.8848,33.8848,18500.0
2010-12-03 11:30:00,44.17,44.17,44.16,44.17,20500.0,33.8848,33.8848,33.8771,33.8848,20500.0
2010-12-03 11:35:00,44.17,44.19,44.16,44.17,19700.0,33.8848,33.9001,33.8771,33.8848,19700.0
2010-12-03 11:40:00,44.17,44.2,44.17,44.2,12000.0,33.8848,33.9078,33.8848,33.9078,12000.0
2010-12-03 11:45:00,44.2,44.2,44.19,44.19,16200.0,33.9078,33.9078,33.9001,33.9001,16200.0
2010-12-03 11:50:00,44.19,44.2,44.16,44.17,26100.0,33.9001,33.9078,33.8771,33.8848,26100.0
2010-12-03 11:55:00,44.17,44.2,44.17,44.18,21100.0,33.8848,33.9078,33.8848,33.8925,21100.0
2010-12-03 12:00:00,44.19,44.22,44.19,44.22,17000.0,33.9001,33.9232,33.9001,33.9232,17000.0
2010-12-03 12:05:00,44.22,44.22,44.21,44.21,14200.0,33.9232,33.9232,33.9155,33.9155,14200.0
2010-12-03 12:10:00,44.21,44.23,44.21,44.22,29200.0,33.9155,33.9308,33.9155,33.9232,29200.0
2010-12-03 12:15:00,44.22,44.24,44.21,44.22,31500.0,33.9232,33.9385,33.9155,33.9232,31500.0
2010-12-03 12:20:00,44.23,44.24,44.22,44.23,15100.0,33.9308,33.9385,33.9232,33.9308,15100.0
2010-12-03 12:25:00,44.23,44.25,44.21,44.22,120600.0,33.9308,33.9462,33.9155,33.9232,120600.0
2010-12-03 12:30:00,44.22,44.28,44.19,44.2,71500.0,33.9232,33.9692,33.9001,33.9078,71500.0
2010-12-03 12:35:00,44.19,44.21,44.19,44.19,29600.0,33.9001,33.9155,33.9001,33.9001,29600.0
2010-12-03 12:40:00,44.19,44.21,44.18,44.18,49000.0,33.9001,33.9155,33.8925,33.8925,49000.0
2010-12-03 12:45:00,44.19,44.23,44.18,44.22,22200.0,33.9001,33.9308,33.8925,33.9232,22200.0
2010-12-03 12:50:00,44.23,44.23,44.16,44.16,19800.0,33.9308,33.9308,33.8771,33.8771,19800.0
2010-12-03 12:55:00,44.16,44.17,44.14,44.15,30900.0,33.8771,33.8848,33.8618,33.8695,30900.0
2010-12-03 13:00:00,44.16,44.17,44.15,44.15,53600.0,33.8771,33.8848,33.8695,33.8695,53600.0
2010-12-03 13:05:00,44.15,44.16,44.11,44.11,32200.0,33.8695,33.8771,33.8388,33.8388,32200.0
2010-12-03 13:10:00,44.11,44.13,44.11,44.13,18600.0,33.8388,33.8541,33.8388,33.8541,18600.0
2010-12-03 13:15:00,44.12,44.13,44.09,44.09,34100.0,33.8464,33.8541,33.8234,33.8234,34100.0
2010-12-03 13:20:00,44.09,44.09,44.08,44.08,6900.0,33.8234,33.8234,33.8158,33.8158,6900.0
2010-12-03 13:25:00,44.08,44.09,44.08,44.09,26200.0,33.8158,33.8234,33.8158,33.8234,26200.0
2010-12-03 13:30:00,44.09,44.1,44.08,44.1,23200.0,33.8234,33.8311,33.8158,33.8311,23200.0
2010-12-03 13:35:00,44.1,44.11,44.09,44.11,16700.0,33.8311,33.8388,33.8234,33.8388,16700.0
2010-12-03 13:40:00,44.11,44.12,44.1,44.12,19700.0,33.8388,33.8464,33.8311,33.8464,19700.0
2010-12-03 13:45:00,44.11,44.12,44.06,44.09,48100.0,33.8388,33.8464,33.8004,33.8234,48100.0
2010-12-03 13:50:00,44.09,44.13,44.08,44.13,36800.0,33.8234,33.8541,33.8158,33.8541,36800.0
2010-12-03 13:55:00,44.13,44.14,44.12,44.13,25200.0,33.8541,33.8618,33.8464,33.8541,25200.0
2010-12-03 14:00:00,44.13,44.17,44.13,44.15,43000.0,33.8541,33.8848,33.8541,33.8695,43000.0
2010-12-03 14:05:00,44.16,44.16,44.13,44.14,25000.0,33.8771,33.8771,33.8541,33.8618,25000.0
2010-12-03 14:10:00,44.15,44.16,44.13,44.13,134900.0,33.8695,33.8771,33.8541,33.8541,134900.0
2010-12-03 14:15:00,44.14,44.15,44.13,44.14,27500.0,33.8618,33.8695,33.8541,33.8618,27500.0
2010-12-03 14:20:00,44.14,44.15,44.13,44.13,22000.0,33.8618,33.8695,33.8541,33.8541,22000.0
2010-12-03 14:25:00,44.14,44.15,44.13,44.14,15600.0,33.8618,33.8695,33.8541,33.8618,15600.0
2010-12-03 14:30:00,44.14,44.15,44.14,44.15,39000.0,33.8618,33.8695,33.8618,33.8695,39000.0
2010-12-03 14:35:00,44.15,44.16,44.14,44.15,55500.0,33.8695,33.8771,33.8618,33.8695,55500.0
2010-12-03 14:40:00,44.15,44.15,44.13,44.15,28400.0,33.8695,33.8695,33.8541,33.8695,28400.0
2010-12-03 14:45:00,44.15,44.15,44.14,44.15,16100.0,33.8695,33.8695,33.8618,33.8695,16100.0
2010-12-03 14:50:00,44.15,44.15,44.14,44.15,20500.0,33.8695,33.8695,33.8618,33.8695,20500.0
2010-12-03 14:55:00,44.15,44.15,44.12,44.14,38100.0,33.8695,33.8695,33.8464,33.8618,38100.0
2010-12-03 15:00:00,44.15,44.15,44.13,44.15,34800.0,33.8695,33.8695,33.8541,33.8695,34800.0
2010-12-03 15:05:00,44.15,44.16,44.14,44.14,28100.0,33.8695,33.8771,33.8618,33.8618,28100.0
2010-12-03 15:10:00,44.14,44.15,44.14,44.15,18800.0,33.8618,33.8695,33.8618,33.8695,18800.0
2010-12-03 15:15:00,44.15,44.15,44.1,44.11,37800.0,33.8695,33.8695,33.8311,33.8388,37800.0
2010-12-03 15:20:00,44.11,44.12,44.1,44.11,27900.0,33.8388,33.8464,33.8311,33.8388,27900.0
2010-12-03 15:25:00,44.1,44.14,44.1,44.13,37200.0,33.8311,33.8618,33.8311,33.8541,37200.0
2010-12-03 15:30:00,44.14,44.15,44.12,44.14,69400.0,33.8618,33.8695,33.8464,33.8618,69400.0
2010-12-03 15:35:00,44.15,44.17,44.14,44.16,43800.0,33.8695,33.8848,33.8618,33.8771,43800.0
2010-12-03 15:40:00,44.16,44.19,44.15,44.18,68400.0,33.8771,33.9001,33.8695,33.8925,68400.0
2010-12-03 15:45:00,44.18,44.21,44.17,44.2,73600.0,33.8925,33.9155,33.8848,33.9078,73600.0
2010-12-03 15:50:00,44.19,44.25,44.19,44.22,101400.0,33.9001,33.9462,33.9001,33.9232,101400.0
2010-12-03 15:55:00,44.22,44.23,44.19,44.2,100000.0,33.9232,33.9308,33.9001,33.9078,100000.0
2010-12-06 09:30:00,44.36,44.36,44.09,44.2,73200.0,34.0306,34.0306,33.8234,33.9078,73200.0
2010-12-06 09:35:00,44.2,44.23,44.08,44.11,92700.0,33.9078,33.9308,33.8158,33.8388,92700.0
2010-12-06 09:40:00,44.12,44.17,44.1,44.16,28900.0,33.8464,33.8848,33.8311,33.8771,28900.0
2010-12-06 09:45:00,44.16,44.21,44.13,44.21,40800.0,33.8771,33.9155,33.8541,33.9155,40800.0
2010-12-06 09:50:00,44.21,44.22,44.18,44.19,66800.0,33.9155,33.9232,33.8925,33.9001,66800.0
2010-12-06 09:55:00,44.2,44.22,44.15,44.21,25900.0,33.9078,33.9232,33.8695,33.9155,25900.0
2010-12-06 10:00:00,44.21,44.25,44.21,44.24,32900.0,33.9155,33.9462,33.9155,33.9385,32900.0
2010-12-06 10:05:00,44.24,44.25,44.21,44.22,10900.0,33.9385,33.9462,33.9155,33.9232,10900.0
2010-12-06 10:10:00,44.22,44.29,44.22,44.28,44800.0,33.9232,33.9769,33.9232,33.9692,44800.0
2010-12-06 10:15:00,44.27,44.37,44.26,44.31,42000.0,33.9615,34.0382,33.9538,33.9922,42000.0
2010-12-06 10:20:00,44.31,44.35,44.31,44.34,29000.0,33.9922,34.0229,33.9922,34.0152,29000.0
2010-12-06 10:25:00,44.34,44.41,44.34,44.41,39000.0,34.0152,34.0689,34.0152,34.0689,39000.0
2010-12-06 10:30:00,44.41,44.45,44.39,44.43,24800.0,34.0689,34.0996,34.0536,34.0843,24800.0
2010-12-06 10:35:00,44.43,44.45,44.42,44.44,20400.0,34.0843,34.0996,34.0766,34.0919,20400.0
2010-12-06 10:40:00,44.44,44.44,44.33,44.36,54400.0,34.0919,34.0919,34.0075,34.0306,54400.0
2010-12-06 10:45:00,44.36,44.39,44.34,44.38,21600.0,34.0306,34.0536,34.0152,34.0459,21600.0
2010-12-06 10:50:00,44.38,44.38,44.28,44.29,65100.0,34.0459,34.0459,33.9692,33.9769,65100.0
2010-12-06 10:55:00,44.28,44.3,44.24,44.24,40500.0,33.9692,33.9845,33.9385,33.9385,40500.0
2010-12-06 11:00:00,44.24,44.28,44.22,44.23,26000.0,33.9385,33.9692,33.9232,33.9308,26000.0
2010-12-06 11:05:00,44.23,44.29,44.22,44.29,19400.0,33.9308,33.9769,33.9232,33.9769,19400.0
2010-12-06 11:10:00,44.3,44.35,44.29,44.35,26800.0,33.9845,34.0229,33.9769,34.0229,26800.0
2010-12-06 11:15:00,44.35,44.35,44.28,44.29,31100.0,34.0229,34.0229,33.9692,33.9769,31100.0
2010-12-06 11:20:00,44.29,44.29,44.21,44.22,20900.0,33.9769,33.9769,33.9155,33.9232,20900.0
2010-12-06 11:25:00,44.22,44.23,44.2,44.22,10200.0,33.9232,33.9308,33.9078,33.9232,10200.0
2010-12-06 11:30:00,44.23,44.25,44.18,44.25,24500.0,33.9308,33.9462,33.8925,33.9462,24500.0
2010-12-06 11:35:00,44.25,44.26,44.24,44.25,25800.0,33.9462,33.9538,33.9385,33.9462,25800.0
2010-12-06 11:40:00,44.25,44.26,44.24,44.25,10400.0,33.9462,33.9538,33.9385,33.9462,10400.0
2010-12-06 11:45:00,44.26,44.3,44.25,44.29,27000.0,33.9538,33.9845,33.9462,33.9769,27000.0
2010-12-06 11:50:00,44.3,44.34,44.29,44.29,23700.0,33.9845,34.0152,33.9769,33.9769,23700.0
2010-12-06 11:55:00,44.29,44.33,44.28,44.33,9400.0,33.9769,34.0075,33.9692,34.0075,9400.0
2010-12-06 12:00:00,44.32,44.35,44.32,44.35,6400.0,33.9999,34.0229,33.9999,34.0229,6400.0
2010-12-06 12:05:00,44.35,44.37,44.3,44.31,42300.0,34.0229,34.0382,33.9845,33.9922,42300.0
2010-12-06 12:10:00,44.3,44.37,44.29,44.37,21600.0,33.9845,34.0382,33.9769,34.0382,21600.0
2010-12-06 12:15:00,44.37,44.4,44.35,44.35,28400.0,34.0382,34.0612,34.0229,34.0229,28400.0
2010-12-06 12:20:00,44.36,44.4,44.35,44.38,24800.0,34.0306,34.0612,34.0229,34.0459,24800.0
2010-12-06 12:25:00,44.38,44.38,44.35,44.38,13600.0,34.0459,34.0459,34.0229,34.0459,13600.0
2010-12-06 12:30:00,44.38,44.4,44.37,44.38,13200.0,34.0459,34.0612,34.0382,34.0459,13200.0
2010-12-06 12:35:00,44.37,44.38,44.37,44.37,3200.0,34.0382,34.0459,34.0382,34.0382,3200.0
2010-12-06 12:40:00,44.38,44.38,44.37,44.38,10300.0,34.0459,34.0459,34.0382,34.0459,10300.0
2010-12-06 12:45:00,44.39,44.4,44.38,44.38,13800.0,34.0536,34.0612,34.0459,34.0459,13800.0
2010-12-06 12:50:00,44.39,44.4,44.38,44.39,7700.0,34.0536,34.0612,34.0459,34.0536,7700.0
2010-12-06 12:55:00,44.4,44.45,44.4,44.45,26700.0,34.0612,34.0996,34.0612,34.0996,26700.0
2010-12-06 13:00:00,44.45,44.46,44.43,44.44,20700.0,34.0996,34.1073,34.0843,34.0919,20700.0
2010-12-06 13:05:00,44.43,44.46,44.43,44.45,9900.0,34.0843,34.1073,34.0843,34.0996,9900.0
2010-12-06 13:10:00,44.45,44.46,44.42,44.42,17800.0,34.0996,34.1073,34.0766,34.0766,17800.0
2010-12-06 13:15:00,44.43,44.46,44.39,44.46,18800.0,34.0843,34.1073,34.0536,34.1073,18800.0
2010-12-06 13:20:00,44.46,44.46,44.41,44.45,15000.0,34.1073,34.1073,34.0689,34.0996,15000.0
2010-12-06 13:25:00,44.44,44.46,44.42,44.42,17400.0,34.0919,34.1073,34.0766,34.0766,17400.0
2010-12-06 13:30:00,44.42,44.43,44.38,44.38,29300.0,34.0766,34.0843,34.0459,34.0459,29300.0
2010-12-06 13:35:00,44.38,44.39,44.36,44.37,17000.0,34.0459,34.0536,34.0306,34.0382,17000.0
2010-12-06 13:40:00,44.38,44.41,44.38,44.4,23400.0,34.0459,34.0689,34.0459,34.0612,23400.0
2010-12-06 13:45:00,44.41,44.41,44.36,44.37,20400.0,34.0689,34.0689,34.0306,34.0382,20400.0
2010-12-06 13:50:00,44.37,44.38,44.37,44.38,5200.0,34.0382,34.0459,34.0382,34.0459,5200.0
2010-12-06 13:55:00,44.37,44.4,44.37,44.39,12700.0,34.0382,34.0612,34.0382,34.0536,12700.0
2010-12-06 14:00:00,44.4,44.41,44.39,44.4,17500.0,34.0612,34.0689,34.0536,34.0612,17500.0
2010-12-06 14:05:00,44.41,44.42,44.4,44.42,19100.0,34.0689,34.0766,34.0612,34.0766,19100.0
2010-12-06 14:10:00,44.42,44.42,44.36,44.36,17100.0,34.0766,34.0766,34.0306,34.0306,17100.0
2010-12-06 14:15:00,44.37,44.37,44.31,44.31,20900.0,34.0382,34.0382,33.9922,33.9922,20900.0
2010-12-06 14:20:00,44.32,44.35,44.31,44.34,13100.0,33.9999,34.0229,33.9922,34.0152,13100.0
2010-12-06 14:25:00,44.34,44.36,44.33,44.35,14500.0,34.0152,34.0306,34.0075,34.0229,14500.0
2010-12-06 14:30:00,44.35,44.39,44.34,44.39,13000.0,34.0229,34.0536,34.0152,34.0536,13000.0
2010-12-06 14:35:00,44.39,44.42,44.39,44.42,16100.0,34.0536,34.0766,34.0536,34.0766,16100.0
2010-12-06 14:40:00,44.41,44.42,44.4,44.4,14600.0,34.0689,34.0766,34.0612,34.0612,14600.0
2010-12-06 14:45:00,44.4,44.42,44.4,44.4,14900.0,34.0612,34.0766,34.0612,34.0612,14900.0
2010-12-06 14:50:00,44.4,44.41,44.4,44.41,18600.0,34.0612,34.0689,34.0612,34.0689,18600.0
2010-12-06 14:55:00,44.41,44.41,44.39,44.4,30100.0,34.0689,34.0689,34.0536,34.0612,30100.0
2010-12-06 15:00:00,44.39,44.41,44.39,44.41,16000.0,34.0536,34.0689,34.0536,34.0689,16000.0
2010-12-06 15:05:00,44.41,44.44,44.4,44.44,24000.0,34.0689,34.0919,34.0612,34.0919,24000.0
2010-12-06 15:10:00,44.44,44.45,44.43,44.44,15300.0,34.0919,34.0996,34.0843,34.0919,15300.0
2010-12-06 15:15:00,44.45,44.47,44.42,44.43,30700.0,34.0996,34.1149,34.0766,34.0843,30700.0
2010-12-06 15:20:00,44.43,44.44,44.37,44.38,120200.0,34.0843,34.0919,34.0382,34.0459,120200.0
2010-12-06 15:25:00,44.38,44.39,44.35,44.35,33700.0,34.0459,34.0536,34.0229,34.0229,33700.0
2010-12-06 15:30:00,44.35,44.36,44.33,44.35,25600.0,34.0229,34.0306,34.0075,34.0229,25600.0
2010-12-06 15:35:00,44.35,44.4,44.34,44.36,29900.0,34.0229,34.0612,34.0152,34.0306,29900.0
2010-12-06 15:40:00,44.36,44.45,44.36,44.44,26200.0,34.0306,34.0996,34.0306,34.0919,26200.0
2010-12-06 15:45:00,44.44,44.45,44.35,44.37,66400.0,34.0919,34.0996,34.0229,34.0382,66400.0
2010-12-06 15:50:00,44.36,44.37,44.29,44.31,59900.0,34.0306,34.0382,33.9769,33.9922,59900.0
2010-12-06 15:55:00,44.31,44.33,44.28,44.3,151700.0,33.9922,34.0075,33.9692,33.9845,151700.0
2010-12-07 09:30:00,44.58,44.88,44.57,44.84,140600.0,34.1993,34.4295,34.1917,34.3988,140600.0
2010-12-07 09:35:00,44.84,45.19,44.83,45.19,212800.0,34.3988,34.6673,34.3911,34.6673,212800.0
2010-12-07 09:40:00,45.2,45.57,45.16,45.48,188800.0,34.675,34.9588,34.6443,34.8898,188800.0
2010-12-07 09:45:00,45.5,45.51,45.35,45.38,70100.0,34.9051,34.9128,34.79,34.813,70100.0
2010-12-07 09:50:00,45.38,45.38,45.29,45.36,44800.0,34.813,34.813,34.744,34.7977,44800.0
2010-12-07 09:55:00,45.36,45.37,45.25,45.36,93600.0,34.7977,34.8054,34.7133,34.7977,93600.0
2010-12-07 10:00:00,45.35,45.36,45.28,45.31,85800.0,34.79,34.7977,34.7363,34.7593,85800.0
2010-12-07 10:05:00,45.3,45.35,45.24,45.24,55400.0,34.7517,34.79,34.7056,34.7056,55400.0
2010-12-07 10:10:00,45.26,45.27,45.09,45.1,66800.0,34.721,34.7287,34.5906,34.5982,66800.0
2010-12-07 10:15:00,45.09,45.19,45.06,45.09,48600.0,34.5906,34.6673,34.5676,34.5906,48600.0
2010-12-07 10:20:00,45.07,45.15,45.01,45.03,46000.0,34.5752,34.6366,34.5292,34.5445,46000.0
2010-12-07 10:25:00,45.03,45.04,45.0,45.02,65000.0,34.5445,34.5522,34.5215,34.5369,65000.0
2010-12-07 10:30:00,45.01,45.05,45.01,45.03,21100.0,34.5292,34.5599,34.5292,34.5445,21100.0
2010-12-07 10:35:00,45.02,45.06,44.92,45.06,41800.0,34.5369,34.5676,34.4602,34.5676,41800.0
2010-12-07 10:40:00,45.06,45.11,45.03,45.08,33400.0,34.5676,34.6059,34.5445,34.5829,33400.0
2010-12-07 10:45:00,45.08,45.16,45.05,45.05,34800.0,34.5829,34.6443,34.5599,34.5599,34800.0
2010-12-07 10:50:00,45.06,45.16,45.05,45.06,18300.0,34.5676,34.6443,34.5599,34.5676,18300.0
2010-12-07 10:55:00,45.07,45.19,45.07,45.19,28800.0,34.5752,34.6673,34.5752,34.6673,28800.0
2010-12-07 11:00:00,45.19,45.2,45.06,45.06,25500.0,34.6673,34.675,34.5676,34.5676,25500.0
2010-12-07 11:05:00,45.07,45.07,44.99,45.0,30400.0,34.5752,34.5752,34.5139,34.5215,30400.0
2010-12-07 11:10:00,45.0,45.08,44.99,45.08,18700.0,34.5215,34.5829,34.5139,34.5829,18700.0
2010-12-07 11:15:00,45.08,45.08,45.02,45.03,32100.0,34.5829,34.5829,34.5369,34.5445,32100.0
2010-12-07 11:20:00,45.04,45.08,45.03,45.04,22300.0,34.5522,34.5829,34.5445,34.5522,22300.0
2010-12-07 11:25:00,45.04,45.04,44.96,45.04,18900.0,34.5522,34.5522,34.4908,34.5522,18900.0
2010-12-07 11:30:00,45.04,45.12,45.04,45.12,27300.0,34.5522,34.6136,34.5522,34.6136,27300.0
2010-12-07 11:35:00,45.12,45.13,45.05,45.05,22300.0,34.6136,34.6213,34.5599,34.5599,22300.0
2010-12-07 11:40:00,45.05,45.13,45.05,45.13,33600.0,34.5599,34.6213,34.5599,34.6213,33600.0
2010-12-07 11:45:00,45.12,45.14,45.12,45.12,90500.0,34.6136,34.6289,34.6136,34.6136,90500.0
2010-12-07 11:50:00,45.12,45.13,45.08,45.09,35600.0,34.6136,34.6213,34.5829,34.5906,35600.0
2010-12-07 11:55:00,45.09,45.14,45.09,45.13,46700.0,34.5906,34.6289,34.5906,34.6213,46700.0
2010-12-07 12:00:00,45.13,45.13,45.06,45.08,39500.0,34.6213,34.6213,34.5676,34.5829,39500.0
2010-12-07 12:05:00,45.07,45.1,45.06,45.08,33800.0,34.5752,34.5982,34.5676,34.5829,33800.0
2010-12-07 12:10:00,45.08,45.1,45.08,45.09,27400.0,34.5829,34.5982,34.5829,34.5906,27400.0
2010-12-07 12:15:00,45.08,45.08,45.0,45.01,71500.0,34.5829,34.5829,34.5215,34.5292,71500.0
2010-12-07 12:20:00,45.01,45.02,45.0,45.0,13900.0,34.5292,34.5369,34.5215,34.5215,13900.0
2010-12-07 12:25:00,45.0,45.03,45.0,45.03,31700.0,34.5215,34.5445,34.5215,34.5445,31700.0
2010-12-07 12:30:00,45.02,45.03,44.95,44.97,35700.0,34.5369,34.5445,34.4832,34.4985,35700.0
2010-12-07 12:35:00,44.98,45.01,44.96,44.98,34900.0,34.5062,34.5292,34.4908,34.5062,34900.0
2010-12-07 12:40:00,44.97,45.01,44.97,45.01,17300.0,34.4985,34.5292,34.4985,34.5292,17300.0
2010-12-07 12:45:00,45.01,45.07,45.01,45.07,35600.0,34.5292,34.5752,34.5292,34.5752,35600.0
2010-12-07 12:50:00,45.08,45.08,45.04,45.05,11900.0,34.5829,34.5829,34.5522,34.5599,11900.0
2010-12-07 12:55:00,45.05,45.06,45.04,45.04,31800.0,34.5599,34.5676,34.5522,34.5522,31800.0
2010-12-07 13:00:00,45.04,45.06,45.03,45.06,21500.0,34.5522,34.5676,34.5445,34.5676,21500.0
2010-12-07 13:05:00,45.05,45.07,45.05,45.07,20500.0,34.5599,34.5752,34.5599,34.5752,20500.0
2010-12-07 13:10:00,45.06,45.1,45.06,45.1,15800.0,34.5676,34.5982,34.5676,34.5982,15800.0
2010-12-07 13:15:00,45.1,45.1,45.07,45.08,12100.0,34.5982,34.5982,34.5752,34.5829,12100.0
2010-12-07 13:20:00,45.07,45.09,45.07,45.07,12400.0,34.5752,34.5906,34.5752,34.5752,12400.0
2010-12-07 13:25:00,45.07,45.11,45.06,45.1,12500.0,34.5752,34.6059,34.5676,34.5982,12500.0
2010-12-07 13:30:00,45.11,45.11,45.07,45.07,25200.0,34.6059,34.6059,34.5752,34.5752,25200.0
2010-12-07 13:35:00,45.07,45.08,45.05,45.07,21000.0,34.5752,34.5829,34.5599,34.5752,21000.0
2010-12-07 13:40:00,45.06,45.09,45.04,45.08,20500.0,34.5676,34.5906,34.5522,34.5829,20500.0
2010-12-07 13:45:00,45.09,45.14,45.09,45.14,13300.0,34.5906,34.6289,34.5906,34.6289,13300.0
2010-12-07 13:50:00,45.14,45.14,45.08,45.09,17600.0,34.6289,34.6289,34.5829,34.5906,17600.0
2010-12-07 13:55:00,45.09,45.13,45.09,45.1,10500.0,34.5906,34.6213,34.5906,34.5982,10500.0
2010-12-07 14:00:00,45.1,45.14,45.09,45.11,27900.0,34.5982,34.6289,34.5906,34.6059,27900.0
2010-12-07 14:05:00,45.11,45.13,45.1,45.11,29200.0,34.6059,34.6213,34.5982,34.6059,29200.0
2010-12-07 14:10:00,45.12,45.14,45.11,45.12,12000.0,34.6136,34.6289,34.6059,34.6136,12000.0
2010-12-07 14:15:00,45.12,45.13,45.1,45.1,18200.0,34.6136,34.6213,34.5982,34.5982,18200.0
2010-12-07 14:20:00,45.11,45.16,45.1,45.15,27800.0,34.6059,34.6443,34.5982,34.6366,27800.0
2010-12-07 14:25:00,45.14,45.18,45.14,45.17,9600.0,34.6289,34.6596,34.6289,34.6519,9600.0
2010-12-07 14:30:00,45.16,45.17,45.13,45.15,22600.0,34.6443,34.6519,34.6213,34.6366,22600.0
2010-12-07 14:35:00,45.15,45.22,45.14,45.17,55800.0,34.6366,34.6903,34.6289,34.6519,55800.0
2010-12-07 14:40:00,45.19,45.23,45.18,45.2,28000.0,34.6673,34.698,34.6596,34.675,28000.0
2010-12-07 14:45:00,45.2,45.21,45.19,45.21,35000.0,34.675,34.6826,34.6673,34.6826,35000.0
2010-12-07 14:50:00,45.21,45.23,45.18,45.19,52200.0,34.6826,34.698,34.6596,34.6673,52200.0
2010-12-07 14:55:00,45.19,45.19,45.1,45.12,100700.0,34.6673,34.6673,34.5982,34.6136,100700.0
2010-12-07 15:00:00,45.12,45.13,45.07,45.09,132300.0,34.6136,34.6213,34.5752,34.5906,132300.0
2010-12-07 15:05:00,45.07,45.18,45.07,45.15,99800.0,34.5752,34.6596,34.5752,34.6366,99800.0
2010-12-07 15:10:00,45.16,45.17,45.14,45.17,25400.0,34.6443,34.6519,34.6289,34.6519,25400.0
2010-12-07 15:15:00,45.16,45.17,45.09,45.09,76700.0,34.6443,34.6519,34.5906,34.5906,76700.0
2010-12-07 15:20:00,45.1,45.12,44.96,44.96,83100.0,34.5982,34.6136,34.4908,34.4908,83100.0
2010-12-07 15:25:00,44.96,44.99,44.96,44.97,86400.0,34.4908,34.5139,34.4908,34.4985,86400.0
2010-12-07 15:30:00,44.97,44.98,44.96,44.97,32800.0,34.4985,34.5062,34.4908,34.4985,32800.0
2010-12-07 15:35:00,44.95,45.0,44.92,45.0,84500.0,34.4832,34.5215,34.4602,34.5215,84500.0
2010-12-07 15:40:00,44.99,45.02,44.9,44.9,95500.0,34.5139,34.5369,34.4448,34.4448,95500.0
2010-12-07 15:45:00,44.91,44.99,44.88,44.98,113600.0,34.4525,34.5139,34.4295,34.5062,113600.0
2010-12-07 15:50:00,44.97,45.0,44.96,44.97,122700.0,34.4985,34.5215,34.4908,34.4985,122700.0
2010-12-07 15:55:00,44.97,44.99,44.94,44.99,80600.0,34.4985,34.5139,34.4755,34.5139,80600.0
2010-12-08 09:30:00,45.2,45.2,45.03,45.13,76500.0,34.675,34.675,34.5445,34.6213,76500.0
2010-12-08 09:35:00,45.13,45.2,45.04,45.2,20700.0,34.6213,34.675,34.5522,34.675,20700.0
2010-12-08 09:40:00,45.2,45.35,45.11,45.21,57100.0,34.675,34.79,34.6059,34.6826,57100.0
2010-12-08 09:45:00,45.22,45.27,45.21,45.26,44300.0,34.6903,34.7287,34.6826,34.721,44300.0
2010-12-08 09:50:00,45.26,45.32,45.22,45.32,98500.0,34.721,34.767,34.6903,34.767,98500.0
2010-12-08 09:55:00,45.31,45.42,45.31,45.35,63300.0,34.7593,34.8437,34.7593,34.79,63300.0
2010-12-08 10:00:00,45.36,45.39,45.22,45.23,58000.0,34.7977,34.8207,34.6903,34.698,58000.0
2010-12-08 10:05:00,45.23,45.28,45.21,45.26,36100.0,34.698,34.7363,34.6826,34.721,36100.0
2010-12-08 10:10:00,45.26,45.26,45.18,45.24,66100.0,34.721,34.721,34.6596,34.7056,66100.0
2010-12-08 10:15:00,45.25,45.28,45.23,45.23,39300.0,34.7133,34.7363,34.698,34.698,39300.0
2010-12-08 10:20:00,45.23,45.23,45.16,45.19,60600.0,34.698,34.698,34.6443,34.6673,60600.0
2010-12-08 10:25:00,45.18,45.27,45.18,45.2,37600.0,34.6596,34.7287,34.6596,34.675,37600.0
2010-12-08 10:30:00,45.19,45.19,45.11,45.11,36200.0,34.6673,34.6673,34.6059,34.6059,36200.0
2010-12-08 10:35:00,45.11,45.14,45.1,45.12,66100.0,34.6059,34.6289,34.5982,34.6136,66100.0
2010-12-08 10:40:00,45.11,45.12,45.03,45.04,51900.0,34.6059,34.6136,34.5445,34.5522,51900.0
2010-12-08 10:45:00,45.04,45.04,45.0,45.01,33800.0,34.5522,34.5522,34.5215,34.5292,33800.0
2010-12-08 10:50:00,45.0,45.03,44.94,45.02,53200.0,34.5215,34.5445,34.4755,34.5369,53200.0
2010-12-08 10:55:00,45.03,45.07,44.98,44.98,54600.0,34.5445,34.5752,34.5062,34.5062,54600.0
2010-12-08 11:00:00,44.97,45.02,44.95,44.97,37200.0,34.4985,34.5369,34.4832,34.4985,37200.0
2010-12-08 11:05:00,44.98,45.02,44.94,44.96,62500.0,34.5062,34.5369,34.4755,34.4908,62500.0
2010-12-08 11:10:00,44.96,45.01,44.94,45.0,29500.0,34.4908,34.5292,34.4755,34.5215,29500.0
2010-12-08 11:15:00,45.0,45.04,44.99,45.02,29700.0,34.5215,34.5522,34.5139,34.5369,29700.0
2010-12-08 11:20:00,45.01,45.03,44.95,44.97,13600.0,34.5292,34.5445,34.4832,34.4985,13600.0
2010-12-08 11:25:00,44.97,44.97,44.94,44.95,21100.0,34.4985,34.4985,34.4755,34.4832,21100.0
2010-12-08 11:30:00,44.96,44.97,44.91,44.97,24500.0,34.4908,34.4985,34.4525,34.4985,24500.0
2010-12-08 11:35:00,44.97,45.02,44.96,45.0,23400.0,34.4985,34.5369,34.4908,34.5215,23400.0
2010-12-08 11:40:00,44.99,45.01,44.99,45.01,14900.0,34.5139,34.5292,34.5139,34.5292,14900.0
2010-12-08 11:45:00,45.0,45.06,45.0,45.05,45100.0,34.5215,34.5676,34.5215,34.5599,45100.0
2010-12-08 11:50:00,45.05,45.11,45.04,45.11,42900.0,34.5599,34.6059,34.5522,34.6059,42900.0
2010-12-08 11:55:00,45.11,45.14,45.09,45.11,30600.0,34.6059,34.6289,34.5906,34.6059,30600.0
2010-12-08 12:00:00,45.11,45.14,45.08,45.12,34600.0,34.6059,34.6289,34.5829,34.6136,34600.0
2010-12-08 12:05:00,45.12,45.14,45.1,45.1,17800.0,34.6136,34.6289,34.5982,34.5982,17800.0
2010-12-08 12:10:00,45.1,45.17,45.1,45.17,51200.0,34.5982,34.6519,34.5982,34.6519,51200.0
2010-12-08 12:15:00,45.17,45.17,45.1,45.15,43800.0,34.6519,34.6519,34.5982,34.6366,43800.0
2010-12-08 12:20:00,45.14,45.18,45.1,45.17,46100.0,34.6289,34.6596,34.5982,34.6519,46100.0
2010-12-08 12:25:00,45.16,45.18,45.14,45.15,29800.0,34.6443,34.6596,34.6289,34.6366,29800.0
2010-12-08 12:30:00,45.14,45.15,45.06,45.06,17000.0,34.6289,34.6366,34.5676,34.5676,17000.0
2010-12-08 12:35:00,45.06,45.08,45.03,45.04,20700.0,34.5676,34.5829,34.5445,34.5522,20700.0
2010-12-08 12:40:00,45.03,45.04,45.0,45.03,27300.0,34.5445,34.5522,34.5215,34.5445,27300.0
2010-12-08 12:45:00,45.03,45.07,45.0,45.01,18300.0,34.5445,34.5752,34.5215,34.5292,18300.0
2010-12-08 12:50:00,45.0,45.01,45.0,45.01,6900.0,34.5215,34.5292,34.5215,34.5292,6900.0
2010-12-08 12:55:00,45.01,45.04,45.0,45.04,13100.0,34.5292,34.5522,34.5215,34.5522,13100.0
2010-12-08 13:00:00,45.04,45.06,45.03,45.04,19800.0,34.5522,34.5676,34.5445,34.5522,19800.0
2010-12-08 13:05:00,45.05,45.05,45.01,45.03,16800.0,34.5599,34.5599,34.5292,34.5445,16800.0
2010-12-08 13:10:00,45.02,45.06,45.02,45.02,26700.0,34.5369,34.5676,34.5369,34.5369,26700.0
2010-12-08 13:15:00,45.01,45.02,44.98,45.02,27400.0,34.5292,34.5369,34.5062,34.5369,27400.0
2010-12-08 13:20:00,45.01,45.04,45.01,45.03,34400.0,34.5292,34.5522,34.5292,34.5445,34400.0
2010-12-08 13:25:00,45.03,45.04,45.02,45.02,11400.0,34.5445,34.5522,34.5369,34.5369,11400.0
2010-12-08 13:30:00,45.03,45.03,45.0,45.0,12100.0,34.5445,34.5445,34.5215,34.5215,12100.0
2010-12-08 13:35:00,45.0,45.01,44.97,44.97,28700.0,34.5215,34.5292,34.4985,34.4985,28700.0
2010-12-08 13:40:00,44.97,45.03,44.96,45.01,44300.0,34.4985,34.5445,34.4908,34.5292,44300.0
2010-12-08 13:45:00,45.02,45.02,44.99,44.99,12900.0,34.5369,34.5369,34.5139,34.5139,12900.0
2010-12-08 13:50:00,44.99,45.02,44.99,45.0,24900.0,34.5139,34.5369,34.5139,34.5215,24900.0
2010-12-08 13:55:00,44.99,45.04,44.99,45.04,19800.0,34.5139,34.5522,34.5139,34.5522,19800.0
2010-12-08 14:00:00,45.03,45.03,44.96,44.96,37800.0,34.5445,34.5445,34.4908,34.4908,37800.0
2010-12-08 14:05:00,44.97,44.97,44.9,44.92,36500.0,34.4985,34.4985,34.4448,34.4602,36500.0
2010-12-08 14:10:00,44.92,44.92,44.88,44.89,23200.0,34.4602,34.4602,34.4295,34.4371,23200.0
2010-12-08 14:15:00,44.89,44.92,44.89,44.92,38000.0,34.4371,34.4602,34.4371,34.4602,38000.0
2010-12-08 14:20:00,44.91,44.92,44.91,44.91,13600.0,34.4525,34.4602,34.4525,34.4525,13600.0
2010-12-08 14:25:00,44.91,44.92,44.91,44.92,10000.0,34.4525,34.4602,34.4525,34.4602,10000.0
2010-12-08 14:30:00,44.91,44.92,44.87,44.88,53400.0,34.4525,34.4602,34.4218,34.4295,53400.0
2010-12-08 14:35:00,44.87,44.96,44.87,44.95,41700.0,34.4218,34.4908,34.4218,34.4832,41700.0
2010-12-08 14:40:00,44.94,45.02,44.94,44.98,57800.0,34.4755,34.5369,34.4755,34.5062,57800.0
2010-12-08 14:45:00,45.0,45.01,44.93,44.96,36500.0,34.5215,34.5292,34.4678,34.4908,36500.0
2010-12-08 14:50:00,44.96,44.97,44.94,44.95,28600.0,34.4908,34.4985,34.4755,34.4832,28600.0
2010-12-08 14:55:00,44.96,44.96,44.94,44.95,15200.0,34.4908,34.4908,34.4755,34.4832,15200.0
2010-12-08 15:00:00,44.94,45.04,44.94,45.0,33200.0,34.4755,34.5522,34.4755,34.5215,33200.0
2010-12-08 15:05:00,45.0,45.01,44.99,44.99,23300.0,34.5215,34.5292,34.5139,34.5139,23300.0
2010-12-08 15:10:00,45.0,45.0,44.95,44.99,35800.0,34.5215,34.5215,34.4832,34.5139,35800.0
2010-12-08 15:15:00,44.98,44.98,44.94,44.95,28700.0,34.5062,34.5062,34.4755,34.4832,28700.0
2010-12-08 15:20:00,44.94,44.96,44.93,44.94,29300.0,34.4755,34.4908,34.4678,34.4755,29300.0
2010-12-08 15:25:00,44.95,44.97,44.95,44.97,26400.0,34.4832,34.4985,34.4832,34.4985,26400.0
2010-12-08 15:30:00,44.97,45.0,44.95,44.99,44500.0,34.4985,34.5215,34.4832,34.5139,44500.0
2010-12-08 15:35:00,44.99,45.01,44.99,45.0,31300.0,34.5139,34.5292,34.5139,34.5215,31300.0
2010-12-08 15:40:00,45.01,45.03,45.0,45.0,54200.0,34.5292,34.5445,34.5215,34.5215,54200.0
2010-12-08 15:45:00,45.0,45.02,44.99,45.01,69300.0,34.5215,34.5369,34.5139,34.5292,69300.0
2010-12-08 15:50:00,45.01,45.06,45.0,45.02,77100.0,34.5292,34.5676,34.5215,34.5369,77100.0
2010-12-08 15:55:00,45.03,45.05,44.97,44.99,132200.0,34.5445,34.5599,34.4985,34.5139,132200.0
2010-12-09 09:30:00,45.07,45.09,44.96,45.0,66600.0,34.5752,34.5906,34.4908,34.5215,66600.0
2010-12-09 09:35:00,45.0,45.01,44.86,44.86,30000.0,34.5215,34.5292,34.4141,34.4141,30000.0
2010-12-09 09:40:00,44.85,44.9,44.8,44.87,36700.0,34.4065,34.4448,34.3681,34.4218,36700.0
2010-12-09 09:45:00,44.87,44.89,44.85,44.88,44600.0,34.4218,34.4371,34.4065,34.4295,44600.0
2010-12-09 09:50:00,44.88,45.01,44.87,44.95,44500.0,34.4295,34.5292,34.4218,34.4832,44500.0
2010-12-09 09:55:00,44.95,45.06,44.9,45.04,65300.0,34.4832,34.5676,34.4448,34.5522,65300.0
2010-12-09 10:00:00,45.05,45.06,44.94,44.96,21500.0,34.5599,34.5676,34.4755,34.4908,21500.0
2010-12-09 10:05:00,44.96,44.97,44.88,44.88,30500.0,34.4908,34.4985,34.4295,34.4295,30500.0
2010-12-09 10:10:00,44.87,44.87,44.76,44.8,34300.0,34.4218,34.4218,34.3374,34.3681,34300.0
2010-12-09 10:15:00,44.81,44.83,44.75,44.75,34000.0,34.3758,34.3911,34.3297,34.3297,34000.0
2010-12-09 10:20:00,44.75,44.79,44.71,44.71,27800.0,34.3297,34.3604,34.2991,34.2991,27800.0
2010-12-09 10:25:00,44.71,44.77,44.7,44.77,27700.0,34.2991,34.3451,34.2914,34.3451,27700.0
2010-12-09 10:30:00,44.76,44.84,44.73,44.78,42200.0,34.3374,34.3988,34.3144,34.3528,42200.0
2010-12-09 10:35:00,44.77,44.79,44.75,44.75,21400.0,34.3451,34.3604,34.3297,34.3297,21400.0
2010-12-09 10:40:00,44.75,44.76,44.63,44.67,47200.0,34.3297,34.3374,34.2377,34.2684,47200.0
2010-12-09 10:45:00,44.68,44.7,44.59,44.59,59300.0,34.276,34.2914,34.207,34.207,59300.0
2010-12-09 10:50:00,44.59,44.59,44.52,44.54,59400.0,34.207,34.207,34.1533,34.1686,59400.0
2010-12-09 10:55:00,44.55,44.55,44.43,44.5,131700.0,34.1763,34.1763,34.0843,34.138,131700.0
2010-12-09 11:00:00,44.5,44.55,44.5,44.51,23500.0,34.138,34.1763,34.138,34.1456,23500.0
2010-12-09 11:05:00,44.51,44.56,44.49,44.54,19900.0,34.1456,34.184,34.1303,34.1686,19900.0
2010-12-09 11:10:00,44.54,44.57,44.53,44.54,35400.0,34.1686,34.1917,34.161,34.1686,35400.0
2010-12-09 11:15:00,44.55,44.62,44.55,44.62,20700.0,34.1763,34.23,34.1763,34.23,20700.0
2010-12-09 11:20:00,44.62,44.68,44.62,44.67,37100.0,34.23,34.276,34.23,34.2684,37100.0
2010-12-09 11:25:00,44.67,44.69,44.63,44.63,19900.0,34.2684,34.2837,34.2377,34.2377,19900.0
2010-12-09 11:30:00,44.65,44.66,44.6,44.64,25900.0,34.253,34.2607,34.2147,34.2454,25900.0
2010-12-09 11:35:00,44.63,44.67,44.63,44.67,12300.0,34.2377,34.2684,34.2377,34.2684,12300.0
2010-12-09 11:40:00,44.67,44.69,44.62,44.62,14900.0,34.2684,34.2837,34.23,34.23,14900.0
2010-12-09 11:45:00,44.62,44.64,44.58,44.6,15800.0,34.23,34.2454,34.1993,34.2147,15800.0
2010-12-09 11:50:00,44.6,44.64,44.59,44.62,22700.0,34.2147,34.2454,34.207,34.23,22700.0
2010-12-09 11:55:00,44.61,44.63,44.58,44.58,49400.0,34.2223,34.2377,34.1993,34.1993,49400.0
2010-12-09 12:00:00,44.58,44.65,44.57,44.64,20400.0,34.1993,34.253,34.1917,34.2454,20400.0
2010-12-09 12:05:00,44.65,44.66,44.64,44.65,5700.0,34.253,34.2607,34.2454,34.253,5700.0
2010-12-09 12:10:00,44.66,44.66,44.61,44.61,22300.0,34.2607,34.2607,34.2223,34.2223,22300.0
2010-12-09 12:15:00,44.62,44.62,44.6,44.61,5600.0,34.23,34.23,34.2147,34.2223,5600.0
2010-12-09 12:20:00,44.6,44.61,44.58,44.6,12800.0,34.2147,34.2223,34.1993,34.2147,12800.0
2010-12-09 12:25:00,44.6,44.61,44.57,44.58,13200.0,34.2147,34.2223,34.1917,34.1993,13200.0
2010-12-09 12:30:00,44.59,44.6,44.57,44.59,16300.0,34.207,34.2147,34.1917,34.207,16300.0
2010-12-09 12:35:00,44.59,44.6,44.58,44.58,16100.0,34.207,34.2147,34.1993,34.1993,16100.0
2010-12-09 12:40:00,44.58,44.58,44.54,44.56,20800.0,34.1993,34.1993,34.1686,34.184,20800.0
2010-12-09 12:45:00,44.56,44.61,44.56,44.59,23900.0,34.184,34.2223,34.184,34.207,23900.0
2010-12-09 12:50:00,44.58,44.63,44.58,44.63,27200.0,34.1993,34.2377,34.1993,34.2377,27200.0
2010-12-09 12:55:00,44.63,44.63,44.59,44.59,11700.0,34.2377,34.2377,34.207,34.207,11700.0
2010-12-09 13:00:00,44.59,44.63,44.58,44.6,27800.0,34.207,34.2377,34.1993,34.2147,27800.0
2010-12-09 13:05:00,44.61,44.64,44.6,44.64,12100.0,34.2223,34.2454,34.2147,34.2454,12100.0
2010-12-09 13:10:00,44.63,44.66,44.61,44.64,15300.0,34.2377,34.2607,34.2223,34.2454,15300.0
2010-12-09 13:15:00,44.64,44.66,44.62,44.62,25500.0,34.2454,34.2607,34.23,34.23,25500.0
2010-12-09 13:20:00,44.63,44.64,44.6,44.63,16800.0,34.2377,34.2454,34.2147,34.2377,16800.0
2010-12-09 13:25:00,44.63,44.65,44.63,44.63,14100.0,34.2377,34.253,34.2377,34.2377,14100.0
2010-12-09 13:30:00,44.64,44.65,44.61,44.61,19200.0,34.2454,34.253,34.2223,34.2223,19200.0
2010-12-09 13:35:00,44.61,44.61,44.58,44.59,11300.0,34.2223,34.2223,34.1993,34.207,11300.0
2010-12-09 13:40:00,44.59,44.6,44.58,44.6,32400.0,34.207,34.2147,34.1993,34.2147,32400.0
2010-12-09 13:45:00,44.59,44.62,44.59,44.6,23700.0,34.207,34.23,34.207,34.2147,23700.0
2010-12-09 13:50:00,44.59,44.62,44.59,44.61,10500.0,34.207,34.23,34.207,34.2223,10500.0
2010-12-09 13:55:00,44.62,44.64,44.6,44.6,18700.0,34.23,34.2454,34.2147,34.2147,18700.0
2010-12-09 14:00:00,44.6,44.61,44.59,44.6,22600.0,34.2147,34.2223,34.207,34.2147,22600.0
2010-12-09 14:05:00,44.59,44.61,44.57,44.59,78900.0,34.207,34.2223,34.1917,34.207,78900.0
2010-12-09 14:10:00,44.6,44.62,44.58,44.6,36800.0,34.2147,34.23,34.1993,34.2147,36800.0
2010-12-09 14:15:00,44.61,44.62,44.6,44.61,26300.0,34.2223,34.23,34.2147,34.2223,26300.0
2010-12-09 14:20:00,44.61,44.62,44.58,44.59,20600.0,34.2223,34.23,34.1993,34.207,20600.0
2010-12-09 14:25:00,44.59,44.59,44.55,44.55,18400.0,34.207,34.207,34.1763,34.1763,18400.0
2010-12-09 14:30:00,44.56,44.56,44.53,44.54,41400.0,34.184,34.184,34.161,34.1686,41400.0
2010-12-09 14:35:00,44.55,44.55,44.5,44.52,31600.0,34.1763,34.1763,34.138,34.1533,31600.0
2010-12-09 14:40:00,44.52,44.52,44.49,44.49,22300.0,34.1533,34.1533,34.1303,34.1303,22300.0
2010-12-09 14:45:00,44.49,44.5,44.46,44.49,45400.0,34.1303,34.138,34.1073,34.1303,45400.0
2010-12-09 14:50:00,44.49,44.51,44.49,44.51,28400.0,34.1303,34.1456,34.1303,34.1456,28400.0
2010-12-09 14:55:00,44.51,44.54,44.48,44.54,59900.0,34.1456,34.1686,34.1226,34.1686,59900.0
2010-12-09 15:00:00,44.53,44.57,44.52,44.56,52300.0,34.161,34.1917,34.1533,34.184,52300.0
2010-12-09 15:05:00,44.56,44.59,44.55,44.58,28200.0,34.184,34.207,34.1763,34.1993,28200.0
2010-12-09 15:10:00,44.59,44.6,44.56,44.56,22700.0,34.207,34.2147,34.184,34.184,22700.0
2010-12-09 15:15:00,44.57,44.58,44.56,44.57,29700.0,34.1917,34.1993,34.184,34.1917,29700.0
2010-12-09 15:20:00,44.57,44.57,44.55,44.55,17200.0,34.1917,34.1917,34.1763,34.1763,17200.0
2010-12-09 15:25:00,44.56,44.59,44.55,44.58,45800.0,34.184,34.207,34.1763,34.1993,45800.0
2010-12-09 15:30:00,44.58,44.59,44.56,44.56,21600.0,34.1993,34.207,34.184,34.184,21600.0
2010-12-09 15:35:00,44.56,44.57,44.55,44.56,46700.0,34.184,34.1917,34.1763,34.184,46700.0
2010-12-09 15:40:00,44.56,44.62,44.55,44.59,53000.0,34.184,34.23,34.1763,34.207,53000.0
2010-12-09 15:45:00,44.6,44.63,44.58,44.6,130100.0,34.2147,34.2377,34.1993,34.2147,130100.0
2010-12-09 15:50:00,44.61,44.61,44.59,44.6,87700.0,34.2223,34.2223,34.207,34.2147,87700.0
2010-12-09 15:55:00,44.6,44.61,44.53,44.59,211700.0,34.2147,34.2223,34.161,34.207,211700.0
2010-12-10 09:30:00,44.7,44.97,44.67,44.74,101400.0,34.2914,34.4985,34.2684,34.3221,101400.0
2010-12-10 09:35:00,44.79,45.05,44.79,45.03,72700.0,34.3604,34.5599,34.3604,34.5445,72700.0
2010-12-10 09:40:00,45.04,45.25,44.99,45.24,138900.0,34.5522,34.7133,34.5139,34.7056,138900.0
2010-12-10 09:45:00,45.25,45.32,45.16,45.29,159600.0,34.7133,34.767,34.6443,34.744,159600.0
2010-12-10 09:50:00,45.28,45.29,45.15,45.2,78500.0,34.7363,34.744,34.6366,34.675,78500.0
2010-12-10 09:55:00,45.18,45.29,45.14,45.26,67200.0,34.6596,34.744,34.6289,34.721,67200.0
2010-12-10 10:00:00,45.26,45.28,45.23,45.23,62000.0,34.721,34.7363,34.698,34.698,62000.0
2010-12-10 10:05:00,45.24,45.27,45.21,45.21,80800.0,34.7056,34.7287,34.6826,34.6826,80800.0
2010-12-10 10:10:00,45.2,45.22,45.14,45.21,115800.0,34.675,34.6903,34.6289,34.6826,115800.0
2010-12-10 10:15:00,45.21,45.26,45.16,45.26,72400.0,34.6826,34.721,34.6443,34.721,72400.0
2010-12-10 10:20:00,45.26,45.3,45.22,45.24,43200.0,34.721,34.7517,34.6903,34.7056,43200.0
2010-12-10 10:25:00,45.24,45.29,45.24,45.25,50100.0,34.7056,34.744,34.7056,34.7133,50100.0
2010-12-10 10:30:00,45.25,45.29,45.24,45.29,33800.0,34.7133,34.744,34.7056,34.744,33800.0
2010-12-10 10:35:00,45.3,45.33,45.26,45.3,44300.0,34.7517,34.7747,34.721,34.7517,44300.0
2010-12-10 10:40:00,45.3,45.34,45.28,45.34,30300.0,34.7517,34.7824,34.7363,34.7824,30300.0
2010-12-10 10:45:00,45.34,45.34,45.26,45.28,54200.0,34.7824,34.7824,34.721,34.7363,54200.0
2010-12-10 10:50:00,45.28,45.33,45.26,45.29,62100.0,34.7363,34.7747,34.721,34.744,62100.0
2010-12-10 10:55:00,45.29,45.31,45.28,45.29,41100.0,34.744,34.7593,34.7363,34.744,41100.0
2010-12-10 11:00:00,45.28,45.33,45.25,45.33,35900.0,34.7363,34.7747,34.7133,34.7747,35900.0
2010-12-10 11:05:00,45.33,45.34,45.3,45.33,38600.0,34.7747,34.7824,34.7517,34.7747,38600.0
2010-12-10 11:10:00,45.32,45.38,45.32,45.38,36400.0,34.767,34.813,34.767,34.813,36400.0
2010-12-10 11:15:00,45.38,45.47,45.38,45.46,66600.0,34.813,34.8821,34.813,34.8744,66600.0
2010-12-10 11:20:00,45.47,45.53,45.46,45.53,73100.0,34.8821,34.9281,34.8744,34.9281,73100.0
2010-12-10 11:25:00,45.53,45.56,45.46,45.46,35200.0,34.9281,34.9511,34.8744,34.8744,35200.0
2010-12-10 11:30:00,45.46,45.55,45.46,45.55,38200.0,34.8744,34.9435,34.8744,34.9435,38200.0
2010-12-10 11:35:00,45.55,45.56,45.47,45.48,51200.0,34.9435,34.9511,34.8821,34.8898,51200.0
2010-12-10 11:40:00,45.47,45.48,45.44,45.47,51600.0,34.8821,34.8898,34.8591,34.8821,51600.0
2010-12-10 11:45:00,45.47,45.48,45.45,45.47,13400.0,34.8821,34.8898,34.8667,34.8821,13400.0
2010-12-10 11:50:00,45.46,45.49,45.4,45.41,64100.0,34.8744,34.8974,34.8284,34.8361,64100.0
2010-12-10 11:55:00,45.41,45.43,45.39,45.42,23500.0,34.8361,34.8514,34.8207,34.8437,23500.0
2010-12-10 12:00:00,45.42,45.43,45.37,45.37,21500.0,34.8437,34.8514,34.8054,34.8054,21500.0
2010-12-10 12:05:00,45.38,45.4,45.38,45.4,58000.0,34.813,34.8284,34.813,34.8284,58000.0
2010-12-10 12:10:00,45.4,45.4,45.37,45.37,31700.0,34.8284,34.8284,34.8054,34.8054,31700.0
2010-12-10 12:15:00,45.37,45.39,45.36,45.39,17000.0,34.8054,34.8207,34.7977,34.8207,17000.0
2010-12-10 12:20:00,45.39,45.46,45.39,45.46,79100.0,34.8207,34.8744,34.8207,34.8744,79100.0
2010-12-10 12:25:00,45.46,45.5,45.42,45.5,54300.0,34.8744,34.9051,34.8437,34.9051,54300.0
2010-12-10 12:30:00,45.49,45.53,45.49,45.53,21700.0,34.8974,34.9281,34.8974,34.9281,21700.0
2010-12-10 12:35:00,45.53,45.53,45.49,45.5,29200.0,34.9281,34.9281,34.8974,34.9051,29200.0
2010-12-10 12:40:00,45.5,45.55,45.5,45.53,86000.0,34.9051,34.9435,34.9051,34.9281,86000.0
2010-12-10 12:45:00,45.53,45.53,45.51,45.52,27600.0,34.9281,34.9281,34.9128,34.9204,27600.0
2010-12-10 12:50:00,45.52,45.53,45.51,45.52,26400.0,34.9204,34.9281,34.9128,34.9204,26400.0
2010-12-10 12:55:00,45.52,45.52,45.46,45.46,24800.0,34.9204,34.9204,34.8744,34.8744,24800.0
2010-12-10 13:00:00,45.47,45.47,45.45,45.45,9300.0,34.8821,34.8821,34.8667,34.8667,9300.0
2010-12-10 13:05:00,45.46,45.48,45.45,45.47,18400.0,34.8744,34.8898,34.8667,34.8821,18400.0
2010-12-10 13:10:00,45.48,45.49,45.45,45.48,17600.0,34.8898,34.8974,34.8667,34.8898,17600.0
2010-12-10 13:15:00,45.48,45.48,45.47,45.48,7000.0,34.8898,34.8898,34.8821,34.8898,7000.0
2010-12-10 13:20:00,45.47,45.51,45.47,45.5,25100.0,34.8821,34.9128,34.8821,34.9051,25100.0
2010-12-10 13:25:00,45.51,45.55,45.5,45.55,15700.0,34.9128,34.9435,34.9051,34.9435,15700.0
2010-12-10 13:30:00,45.55,45.55,45.51,45.54,48600.0,34.9435,34.9435,34.9128,34.9358,48600.0
2010-12-10 13:35:00,45.54,45.6,45.54,45.59,29000.0,34.9358,34.9818,34.9358,34.9741,29000.0
2010-12-10 13:40:00,45.58,45.58,45.54,45.55,12400.0,34.9665,34.9665,34.9358,34.9435,12400.0
2010-12-10 13:45:00,45.54,45.58,45.53,45.57,21000.0,34.9358,34.9665,34.9281,34.9588,21000.0
2010-12-10 13:50:00,45.57,45.59,45.57,45.58,10200.0,34.9588,34.9741,34.9588,34.9665,10200.0
2010-12-10 13:55:00,45.58,45.6,45.58,45.59,30900.0,34.9665,34.9818,34.9665,34.9741,30900.0
2010-12-10 14:00:00,45.59,45.62,45.58,45.58,32300.0,34.9741,34.9972,34.9665,34.9665,32300.0
2010-12-10 14:05:00,45.59,45.64,45.58,45.64,18200.0,34.9741,35.0125,34.9665,35.0125,18200.0
2010-12-10 14:10:00,45.64,45.64,45.57,45.57,20000.0,35.0125,35.0125,34.9588,34.9588,20000.0
2010-12-10 14:15:00,45.56,45.6,45.55,45.6,35400.0,34.9511,34.9818,34.9435,34.9818,35400.0
2010-12-10 14:20:00,45.6,45.61,45.59,45.59,28400.0,34.9818,34.9895,34.9741,34.9741,28400.0
2010-12-10 14:25:00,45.6,45.6,45.59,45.6,10600.0,34.9818,34.9818,34.9741,34.9818,10600.0
2010-12-10 14:30:00,45.59,45.65,45.56,45.64,120400.0,34.9741,35.0202,34.9511,35.0125,120400.0
2010-12-10 14:35:00,45.65,45.69,45.64,45.68,48400.0,35.0202,35.0509,35.0125,35.0432,48400.0
2010-12-10 14:40:00,45.68,45.69,45.67,45.67,78800.0,35.0432,35.0509,35.0355,35.0355,78800.0
2010-12-10 14:45:00,45.67,45.67,45.66,45.67,27400.0,35.0355,35.0355,35.0278,35.0355,27400.0
2010-12-10 14:50:00,45.67,45.67,45.65,45.66,30600.0,35.0355,35.0355,35.0202,35.0278,30600.0
2010-12-10 14:55:00,45.66,45.68,45.66,45.68,32500.0,35.0278,35.0432,35.0278,35.0432,32500.0
2010-12-10 15:00:00,45.68,45.73,45.68,45.69,90900.0,35.0432,35.0815,35.0432,35.0509,90900.0
2010-12-10 15:05:00,45.69,45.7,45.63,45.68,34200.0,35.0509,35.0585,35.0048,35.0432,34200.0
2010-12-10 15:10:00,45.68,45.69,45.63,45.63,30500.0,35.0432,35.0509,35.0048,35.0048,30500.0
2010-12-10 15:15:00,45.63,45.64,45.6,45.61,18100.0,35.0048,35.0125,34.9818,34.9895,18100.0
2010-12-10 15:20:00,45.61,45.66,45.6,45.66,41800.0,34.9895,35.0278,34.9818,35.0278,41800.0
2010-12-10 15:25:00,45.66,45.67,45.62,45.67,52900.0,35.0278,35.0355,34.9972,35.0355,52900.0
2010-12-10 15:30:00,45.66,45.67,45.63,45.64,40800.0,35.0278,35.0355,35.0048,35.0125,40800.0
2010-12-10 15:35:00,45.63,45.68,45.63,45.67,49500.0,35.0048,35.0432,35.0048,35.0355,49500.0
2010-12-10 15:40:00,45.67,45.72,45.67,45.71,57800.0,35.0355,35.0739,35.0355,35.0662,57800.0
2010-12-10 15:45:00,45.71,45.71,45.67,45.68,67800.0,35.0662,35.0662,35.0355,35.0432,67800.0
2010-12-10 15:50:00,45.68,45.69,45.68,45.69,58300.0,35.0432,35.0509,35.0432,35.0509,58300.0
2010-12-10 15:55:00,45.69,45.72,45.67,45.67,149400.0,35.0509,35.0739,35.0355,35.0355,149400.0
2010-12-13 09:30:00,45.76,45.77,45.5,45.59,117100.0,35.1046,35.1122,34.9051,34.9741,117100.0
2010-12-13 09:35:00,45.59,45.69,45.51,45.62,89800.0,34.9741,35.0509,34.9128,34.9972,89800.0
2010-12-13 09:40:00,45.61,45.8,45.58,45.8,49700.0,34.9895,35.1352,34.9665,35.1352,49700.0
2010-12-13 09:45:00,45.79,45.95,45.78,45.94,155100.0,35.1276,35.2503,35.1199,35.2426,155100.0
2010-12-13 09:50:00,45.94,45.98,45.94,45.96,125500.0,35.2426,35.2733,35.2426,35.258,125500.0
2010-12-13 09:55:00,45.96,45.97,45.88,45.92,43000.0,35.258,35.2657,35.1966,35.2273,43000.0
2010-12-13 10:00:00,45.92,45.92,45.86,45.88,91900.0,35.2273,35.2273,35.1813,35.1966,91900.0
2010-12-13 10:05:00,45.88,45.9,45.87,45.89,39300.0,35.1966,35.212,35.1889,35.2043,39300.0
2010-12-13 10:10:00,45.89,45.9,45.87,45.88,47100.0,35.2043,35.212,35.1889,35.1966,47100.0
2010-12-13 10:15:00,45.89,45.9,45.88,45.9,24000.0,35.2043,35.212,35.1966,35.212,24000.0
2010-12-13 10:20:00,45.9,45.9,45.89,45.89,30900.0,35.212,35.212,35.2043,35.2043,30900.0
2010-12-13 10:25:00,45.9,45.9,45.89,45.89,11600.0,35.212,35.212,35.2043,35.2043,11600.0
2010-12-13 10:30:00,45.89,45.92,45.89,45.9,80600.0,35.2043,35.2273,35.2043,35.212,80600.0
2010-12-13 10:35:00,45.9,45.92,45.9,45.92,31900.0,35.212,35.2273,35.212,35.2273,31900.0
2010-12-13 10:40:00,45.91,45.95,45.91,45.94,72700.0,35.2196,35.2503,35.2196,35.2426,72700.0
2010-12-13 10:45:00,45.94,45.99,45.94,45.98,100100.0,35.2426,35.281,35.2426,35.2733,100100.0
2010-12-13 10:50:00,45.98,45.99,45.96,45.99,44500.0,35.2733,35.281,35.258,35.281,44500.0
2010-12-13 10:55:00,45.98,45.99,45.97,45.99,35500.0,35.2733,35.281,35.2657,35.281,35500.0
2010-12-13 11:00:00,45.99,46.0,45.98,45.99,104000.0,35.281,35.2887,35.2733,35.281,104000.0
2010-12-13 11:05:00,45.99,46.0,45.97,45.98,35400.0,35.281,35.2887,35.2657,35.2733,35400.0
2010-12-13 11:10:00,45.98,46.0,45.97,46.0,76500.0,35.2733,35.2887,35.2657,35.2887,76500.0
2010-12-13 11:15:00,45.99,46.13,45.98,46.1,481700.0,35.281,35.3884,35.2733,35.3654,481700.0
2010-12-13 11:20:00,46.1,46.16,46.07,46.14,48100.0,35.3654,35.4114,35.3424,35.3961,48100.0
2010-12-13 11:25:00,46.13,46.19,46.05,46.18,40300.0,35.3884,35.4344,35.327,35.4268,40300.0
2010-12-13 11:30:00,46.18,46.19,46.13,46.14,52300.0,35.4268,35.4344,35.3884,35.3961,52300.0
2010-12-13 11:35:00,46.15,46.2,46.14,46.2,29700.0,35.4037,35.4421,35.3961,35.4421,29700.0
2010-12-13 11:40:00,46.19,46.2,46.17,46.19,24700.0,35.4344,35.4421,35.4191,35.4344,24700.0
2010-12-13 11:45:00,46.18,46.19,46.14,46.19,48800.0,35.4268,35.4344,35.3961,35.4344,48800.0
2010-12-13 11:50:00,46.2,46.33,46.19,46.26,111100.0,35.4421,35.5418,35.4344,35.4881,111100.0
2010-12-13 11:55:00,46.26,46.29,46.19,46.24,40900.0,35.4881,35.5111,35.4344,35.4728,40900.0
2010-12-13 12:00:00,46.23,46.24,46.12,46.16,52200.0,35.4651,35.4728,35.3807,35.4114,52200.0
2010-12-13 12:05:00,46.16,46.16,46.07,46.07,24800.0,35.4114,35.4114,35.3424,35.3424,24800.0
2010-12-13 12:10:00,46.07,46.26,46.07,46.24,83700.0,35.3424,35.4881,35.3424,35.4728,83700.0
2010-12-13 12:15:00,46.24,46.31,46.24,46.26,43700.0,35.4728,35.5265,35.4728,35.4881,43700.0
2010-12-13 12:20:00,46.26,46.27,46.21,46.24,26700.0,35.4881,35.4958,35.4498,35.4728,26700.0
2010-12-13 12:25:00,46.23,46.26,46.22,46.26,28400.0,35.4651,35.4881,35.4574,35.4881,28400.0
2010-12-13 12:30:00,46.26,46.28,46.19,46.19,34400.0,35.4881,35.5035,35.4344,35.4344,34400.0
2010-12-13 12:35:00,46.18,46.19,46.14,46.17,29300.0,35.4268,35.4344,35.3961,35.4191,29300.0
2010-12-13 12:40:00,46.18,46.18,46.12,46.13,11700.0,35.4268,35.4268,35.3807,35.3884,11700.0
2010-12-13 12:45:00,46.13,46.13,46.05,46.05,31100.0,35.3884,35.3884,35.327,35.327,31100.0
2010-12-13 12:50:00,46.05,46.1,46.03,46.04,29000.0,35.327,35.3654,35.3117,35.3194,29000.0
2010-12-13 12:55:00,46.04,46.14,46.03,46.12,31200.0,35.3194,35.3961,35.3117,35.3807,31200.0
2010-12-13 13:00:00,46.12,46.13,46.08,46.09,16200.0,35.3807,35.3884,35.35,35.3577,16200.0
2010-12-13 13:05:00,46.09,46.15,46.06,46.14,37400.0,35.3577,35.4037,35.3347,35.3961,37400.0
2010-12-13 13:10:00,46.15,46.15,46.14,46.15,2600.0,35.4037,35.4037,35.3961,35.4037,2600.0
2010-12-13 13:15:00,46.15,46.15,46.11,46.11,12000.0,35.4037,35.4037,35.3731,35.3731,12000.0
2010-12-13 13:20:00,46.11,46.12,46.07,46.09,17300.0,35.3731,35.3807,35.3424,35.3577,17300.0
2010-12-13 13:25:00,46.1,46.11,46.09,46.1,11200.0,35.3654,35.3731,35.3577,35.3654,11200.0
2010-12-13 13:30:00,46.1,46.1,46.07,46.08,20700.0,35.3654,35.3654,35.3424,35.35,20700.0
2010-12-13 13:35:00,46.08,46.08,46.04,46.04,15800.0,35.35,35.35,35.3194,35.3194,15800.0
2010-12-13 13:40:00,46.03,46.06,46.03,46.05,10400.0,35.3117,35.3347,35.3117,35.327,10400.0
2010-12-13 13:45:00,46.05,46.05,46.01,46.01,13300.0,35.327,35.327,35.2963,35.2963,13300.0
2010-12-13 13:50:00,46.02,46.09,45.99,46.01,46100.0,35.304,35.3577,35.281,35.2963,46100.0
2010-12-13 13:55:00,46.0,46.06,46.0,46.04,23500.0,35.2887,35.3347,35.2887,35.3194,23500.0
2010-12-13 14:00:00,46.04,46.06,46.02,46.04,21900.0,35.3194,35.3347,35.304,35.3194,21900.0
2010-12-13 14:05:00,46.04,46.04,46.01,46.04,24700.0,35.3194,35.3194,35.2963,35.3194,24700.0
2010-12-13 14:10:00,46.03,46.11,46.03,46.11,37500.0,35.3117,35.3731,35.3117,35.3731,37500.0
2010-12-13 14:15:00,46.11,46.15,46.11,46.13,39100.0,35.3731,35.4037,35.3731,35.3884,39100.0
2010-12-13 14:20:00,46.13,46.24,46.1,46.24,62500.0,35.3884,35.4728,35.3654,35.4728,62500.0
2010-12-13 14:25:00,46.24,46.3,46.23,46.28,58300.0,35.4728,35.5188,35.4651,35.5035,58300.0
2010-12-13 14:30:00,46.28,46.41,46.22,46.23,247900.0,35.5035,35.6032,35.4574,35.4651,247900.0
2010-12-13 14:35:00,46.22,46.25,46.11,46.11,57500.0,35.4574,35.4805,35.3731,35.3731,57500.0
2010-12-13 14:40:00,46.11,46.11,46.04,46.08,54700.0,35.3731,35.3731,35.3194,35.35,54700.0
2010-12-13 14:45:00,46.09,46.1,46.05,46.07,38200.0,35.3577,35.3654,35.327,35.3424,38200.0
2010-12-13 14:50:00,46.06,46.08,46.03,46.05,59300.0,35.3347,35.35,35.3117,35.327,59300.0
2010-12-13 14:55:00,46.05,46.05,46.02,46.03,15200.0,35.327,35.327,35.304,35.3117,15200.0
2010-12-13 15:00:00,46.03,46.05,45.94,46.03,78800.0,35.3117,35.327,35.2426,35.3117,78800.0
2010-12-13 15:05:00,46.03,46.03,45.94,46.01,136000.0,35.3117,35.3117,35.2426,35.2963,136000.0
2010-12-13 15:10:00,46.01,46.02,45.99,46.0,27100.0,35.2963,35.304,35.281,35.2887,27100.0
2010-12-13 15:15:00,46.01,46.05,46.0,46.05,27900.0,35.2963,35.327,35.2887,35.327,27900.0
2010-12-13 15:20:00,46.05,46.08,46.05,46.06,49500.0,35.327,35.35,35.327,35.3347,49500.0
2010-12-13 15:25:00,46.05,46.06,45.99,45.99,51900.0,35.327,35.3347,35.281,35.281,51900.0
2010-12-13 15:30:00,46.0,46.11,45.99,46.03,100100.0,35.2887,35.3731,35.281,35.3117,100100.0
2010-12-13 15:35:00,46.03,46.06,45.99,46.06,86600.0,35.3117,35.3347,35.281,35.3347,86600.0
2010-12-13 15:40:00,46.06,46.08,46.02,46.07,97500.0,35.3347,35.35,35.304,35.3424,97500.0
2010-12-13 15:45:00,46.07,46.08,45.93,45.96,142900.0,35.3424,35.35,35.235,35.258,142900.0
2010-12-13 15:50:00,45.95,46.0,45.92,46.0,132800.0,35.2503,35.2887,35.2273,35.2887,132800.0
2010-12-13 15:55:00,45.99,46.0,45.86,45.91,231800.0,35.281,35.2887,35.1813,35.2196,231800.0
2010-12-14 09:30:00,46.1,46.43,46.08,46.33,106500.0,35.3654,35.6185,35.35,35.5418,106500.0
2010-12-14 09:35:00,46.33,46.35,46.1,46.29,63500.0,35.5418,35.5572,35.3654,35.5111,63500.0
2010-12-14 09:40:00,46.29,46.5,46.29,46.46,186800.0,35.5111,35.6722,35.5111,35.6416,186800.0
2010-12-14 09:45:00,46.47,46.5,46.39,46.41,46000.0,35.6492,35.6722,35.5879,35.6032,46000.0
2010-12-14 09:50:00,46.41,46.45,46.32,46.37,31900.0,35.6032,35.6339,35.5342,35.5725,31900.0
2010-12-14 09:55:00,46.38,46.45,46.37,46.4,76600.0,35.5802,35.6339,35.5725,35.5955,76600.0
2010-12-14 10:00:00,46.4,46.45,46.39,46.44,113300.0,35.5955,35.6339,35.5879,35.6262,113300.0
2010-12-14 10:05:00,46.44,46.49,46.44,46.49,64000.0,35.6262,35.6646,35.6262,35.6646,64000.0
2010-12-14 10:10:00,46.49,46.55,46.48,46.55,37600.0,35.6646,35.7106,35.6569,35.7106,37600.0
2010-12-14 10:15:00,46.55,46.6,46.55,46.59,67000.0,35.7106,35.749,35.7106,35.7413,67000.0
2010-12-14 10:20:00,46.59,46.65,46.59,46.61,69400.0,35.7413,35.7873,35.7413,35.7566,69400.0
2010-12-14 10:25:00,46.62,46.62,46.58,46.62,53700.0,35.7643,35.7643,35.7336,35.7643,53700.0
2010-12-14 10:30:00,46.62,46.62,46.58,46.6,55800.0,35.7643,35.7643,35.7336,35.749,55800.0
2010-12-14 10:35:00,46.6,46.62,46.59,46.61,28700.0,35.749,35.7643,35.7413,35.7566,28700.0
2010-12-14 10:40:00,46.61,46.64,46.6,46.64,44900.0,35.7566,35.7796,35.749,35.7796,44900.0
2010-12-14 10:45:00,46.64,46.69,46.64,46.68,29800.0,35.7796,35.818,35.7796,35.8103,29800.0
2010-12-14 10:50:00,46.67,46.68,46.6,46.61,55100.0,35.8027,35.8103,35.749,35.7566,55100.0
2010-12-14 10:55:00,46.61,46.64,46.56,46.56,58500.0,35.7566,35.7796,35.7183,35.7183,58500.0
2010-12-14 11:00:00,46.56,46.61,46.55,46.6,22900.0,35.7183,35.7566,35.7106,35.749,22900.0
2010-12-14 11:05:00,46.6,46.61,46.58,46.58,27800.0,35.749,35.7566,35.7336,35.7336,27800.0
2010-12-14 11:10:00,46.58,46.59,46.52,46.53,22200.0,35.7336,35.7413,35.6876,35.6953,22200.0
2010-12-14 11:15:00,46.52,46.58,46.51,46.58,33100.0,35.6876,35.7336,35.6799,35.7336,33100.0
2010-12-14 11:20:00,46.57,46.66,46.57,46.66,38000.0,35.7259,35.795,35.7259,35.795,38000.0
2010-12-14 11:25:00,46.66,46.68,46.63,46.64,64000.0,35.795,35.8103,35.772,35.7796,64000.0
2010-12-14 11:30:00,46.64,46.68,46.63,46.67,31200.0,35.7796,35.8103,35.772,35.8027,31200.0
2010-12-14 11:35:00,46.68,46.73,46.67,46.72,31900.0,35.8103,35.8487,35.8027,35.841,31900.0
2010-12-14 11:40:00,46.72,46.79,46.71,46.76,68000.0,35.841,35.8947,35.8333,35.8717,68000.0
2010-12-14 11:45:00,46.76,46.77,46.75,46.75,13400.0,35.8717,35.8794,35.864,35.864,13400.0
2010-12-14 11:50:00,46.75,46.79,46.75,46.79,30400.0,35.864,35.8947,35.864,35.8947,30400.0
2010-12-14 11:55:00,46.8,46.85,46.79,46.83,41600.0,35.9024,35.9407,35.8947,35.9254,41600.0
2010-12-14 12:00:00,46.83,46.85,46.81,46.83,52800.0,35.9254,35.9407,35.9101,35.9254,52800.0
2010-12-14 12:05:00,46.83,46.84,46.8,46.81,11300.0,35.9254,35.9331,35.9024,35.9101,11300.0
2010-12-14 12:10:00,46.8,46.81,46.76,46.76,15600.0,35.9024,35.9101,35.8717,35.8717,15600.0
2010-12-14 12:15:00,46.77,46.78,46.68,46.7,43600.0,35.8794,35.887,35.8103,35.8257,43600.0
2010-12-14 12:20:00,46.69,46.72,46.66,46.72,17900.0,35.818,35.841,35.795,35.841,17900.0
2010-12-14 12:25:00,46.71,46.75,46.71,46.74,14500.0,35.8333,35.864,35.8333,35.8564,14500.0
2010-12-14 12:30:00,46.74,46.8,46.74,46.8,12900.0,35.8564,35.9024,35.8564,35.9024,12900.0
2010-12-14 12:35:00,46.8,46.83,46.78,46.83,44600.0,35.9024,35.9254,35.887,35.9254,44600.0
2010-12-14 12:40:00,46.83,46.84,46.8,46.84,15300.0,35.9254,35.9331,35.9024,35.9331,15300.0
2010-12-14 12:45:00,46.83,46.85,46.8,46.84,29900.0,35.9254,35.9407,35.9024,35.9331,29900.0
2010-12-14 12:50:00,46.84,46.9,46.83,46.89,35000.0,35.9331,35.9791,35.9254,35.9714,35000.0
2010-12-14 12:55:00,46.9,46.99,46.89,46.97,63400.0,35.9791,36.0481,35.9714,36.0328,63400.0
2010-12-14 13:00:00,46.96,46.96,46.86,46.86,55800.0,36.0251,36.0251,35.9484,35.9484,55800.0
2010-12-14 13:05:00,46.86,46.87,46.79,46.8,27400.0,35.9484,35.9561,35.8947,35.9024,27400.0
2010-12-14 13:10:00,46.79,46.82,46.76,46.81,20600.0,35.8947,35.9177,35.8717,35.9101,20600.0
2010-12-14 13:15:00,46.8,46.81,46.76,46.79,25100.0,35.9024,35.9101,35.8717,35.8947,25100.0
2010-12-14 13:20:00,46.79,46.8,46.77,46.8,11500.0,35.8947,35.9024,35.8794,35.9024,11500.0
2010-12-14 13:25:00,46.8,46.87,46.8,46.87,35200.0,35.9024,35.9561,35.9024,35.9561,35200.0
2010-12-14 13:30:00,46.86,46.88,46.83,46.85,63800.0,35.9484,35.9638,35.9254,35.9407,63800.0
2010-12-14 13:35:00,46.85,46.85,46.79,46.79,16600.0,35.9407,35.9407,35.8947,35.8947,16600.0
2010-12-14 13:40:00,46.8,46.8,46.77,46.78,15600.0,35.9024,35.9024,35.8794,35.887,15600.0
2010-12-14 13:45:00,46.77,46.82,46.76,46.8,78300.0,35.8794,35.9177,35.8717,35.9024,78300.0
2010-12-14 13:50:00,46.8,46.81,46.79,46.8,47600.0,35.9024,35.9101,35.8947,35.9024,47600.0
2010-12-14 13:55:00,46.8,46.81,46.74,46.75,81400.0,35.9024,35.9101,35.8564,35.864,81400.0
2010-12-14 14:00:00,46.76,46.76,46.71,46.72,24800.0,35.8717,35.8717,35.8333,35.841,24800.0
2010-12-14 14:05:00,46.72,46.72,46.67,46.67,21500.0,35.841,35.841,35.8027,35.8027,21500.0
2010-12-14 14:10:00,46.68,46.77,46.63,46.71,31900.0,35.8103,35.8794,35.772,35.8333,31900.0
2010-12-14 14:15:00,46.71,46.8,46.66,46.76,23900.0,35.8333,35.9024,35.795,35.8717,23900.0
2010-12-14 14:20:00,46.76,46.79,46.75,46.75,22200.0,35.8717,35.8947,35.864,35.864,22200.0
2010-12-14 14:25:00,46.75,46.78,46.68,46.7,41400.0,35.864,35.887,35.8103,35.8257,41400.0
2010-12-14 14:30:00,46.7,46.76,46.67,46.67,145100.0,35.8257,35.8717,35.8027,35.8027,145100.0
2010-12-14 14:35:00,46.67,46.68,46.61,46.67,56600.0,35.8027,35.8103,35.7566,35.8027,56600.0
2010-12-14 14:40:00,46.67,46.68,46.65,46.67,30500.0,35.8027,35.8103,35.7873,35.8027,30500.0
2010-12-14 14:45:00,46.66,46.71,46.65,46.68,51400.0,35.795,35.8333,35.7873,35.8103,51400.0
2010-12-14 14:50:00,46.68,46.68,46.62,46.62,22600.0,35.8103,35.8103,35.7643,35.7643,22600.0
2010-12-14 14:55:00,46.62,46.63,46.58,46.59,47800.0,35.7643,35.772,35.7336,35.7413,47800.0
2010-12-14 15:00:00,46.58,46.59,46.48,46.58,164600.0,35.7336,35.7413,35.6569,35.7336,164600.0
2010-12-14 15:05:00,46.58,46.59,46.53,46.54,71200.0,35.7336,35.7413,35.6953,35.7029,71200.0
2010-12-14 15:10:00,46.55,46.61,46.54,46.61,52600.0,35.7106,35.7566,35.7029,35.7566,52600.0
2010-12-14 15:15:00,46.6,46.61,46.55,46.56,39000.0,35.749,35.7566,35.7106,35.7183,39000.0
2010-12-14 15:20:00,46.55,46.56,46.5,46.5,40500.0,35.7106,35.7183,35.6722,35.6722,40500.0
2010-12-14 15:25:00,46.51,46.51,46.41,46.41,54000.0,35.6799,35.6799,35.6032,35.6032,54000.0
2010-12-14 15:30:00,46.41,46.44,46.41,46.44,41600.0,35.6032,35.6262,35.6032,35.6262,41600.0
2010-12-14 15:35:00,46.43,46.44,46.36,46.4,89300.0,35.6185,35.6262,35.5648,35.5955,89300.0
2010-12-14 15:40:00,46.4,46.42,46.38,46.4,88200.0,35.5955,35.6109,35.5802,35.5955,88200.0
2010-12-14 15:45:00,46.4,46.48,46.4,46.45,136000.0,35.5955,35.6569,35.5955,35.6339,136000.0
2010-12-14 15:50:00,46.46,46.51,46.45,46.49,125600.0,35.6416,35.6799,35.6339,35.6646,125600.0
2010-12-14 15:55:00,46.49,46.6,46.49,46.58,197700.0,35.6646,35.749,35.6646,35.7336,197700.0
2010-12-15 09:30:00,46.37,46.58,46.37,46.47,126300.0,35.5725,35.7336,35.5725,35.6492,126300.0
2010-12-15 09:35:00,46.48,46.56,46.42,46.42,45900.0,35.6569,35.7183,35.6109,35.6109,45900.0
2010-12-15 09:40:00,46.43,46.5,46.42,46.46,24200.0,35.6185,35.6722,35.6109,35.6416,24200.0
2010-12-15 09:45:00,46.47,46.5,46.4,46.47,18800.0,35.6492,35.6722,35.5955,35.6492,18800.0
2010-12-15 09:50:00,46.46,46.5,46.46,46.49,33700.0,35.6416,35.6722,35.6416,35.6646,33700.0
2010-12-15 09:55:00,46.49,46.55,46.48,46.54,86800.0,35.6646,35.7106,35.6569,35.7029,86800.0
2010-12-15 10:00:00,46.52,46.58,46.5,46.57,48700.0,35.6876,35.7336,35.6722,35.7259,48700.0
2010-12-15 10:05:00,46.58,46.59,46.51,46.52,52200.0,35.7336,35.7413,35.6799,35.6876,52200.0
2010-12-15 10:10:00,46.52,46.55,46.48,46.48,19800.0,35.6876,35.7106,35.6569,35.6569,19800.0
2010-12-15 10:15:00,46.49,46.5,46.47,46.49,22300.0,35.6646,35.6722,35.6492,35.6646,22300.0
2010-12-15 10:20:00,46.49,46.49,46.4,46.4,34600.0,35.6646,35.6646,35.5955,35.5955,34600.0
2010-12-15 10:25:00,46.41,46.41,46.4,46.41,15000.0,35.6032,35.6032,35.5955,35.6032,15000.0
2010-12-15 10:30:00,46.41,46.42,46.4,46.42,23500.0,35.6032,35.6109,35.5955,35.6109,23500.0
2010-12-15 10:35:00,46.42,46.45,46.41,46.41,29200.0,35.6109,35.6339,35.6032,35.6032,29200.0
2010-12-15 10:40:00,46.41,46.44,46.38,46.44,22100.0,35.6032,35.6262,35.5802,35.6262,22100.0
2010-12-15 10:45:00,46.43,46.44,46.39,46.39,15500.0,35.6185,35.6262,35.5879,35.5879,15500.0
2010-12-15 10:50:00,46.4,46.42,46.39,46.42,7900.0,35.5955,35.6109,35.5879,35.6109,7900.0
2010-12-15 10:55:00,46.43,46.45,46.42,46.45,6800.0,35.6185,35.6339,35.6109,35.6339,6800.0
2010-12-15 11:00:00,46.45,46.51,46.44,46.51,49800.0,35.6339,35.6799,35.6262,35.6799,49800.0
2010-12-15 11:05:00,46.51,46.59,46.5,46.59,42000.0,35.6799,35.7413,35.6722,35.7413,42000.0
2010-12-15 11:10:00,46.58,46.6,46.54,46.54,27900.0,35.7336,35.749,35.7029,35.7029,27900.0
2010-12-15 11:15:00,46.53,46.54,46.47,46.5,59600.0,35.6953,35.7029,35.6492,35.6722,59600.0
2010-12-15 11:20:00,46.51,46.51,46.45,46.45,18200.0,35.6799,35.6799,35.6339,35.6339,18200.0
2010-12-15 11:25:00,46.44,46.44,46.4,46.42,16900.0,35.6262,35.6262,35.5955,35.6109,16900.0
2010-12-15 11:30:00,46.42,46.52,46.42,46.5,12600.0,35.6109,35.6876,35.6109,35.6722,12600.0
2010-12-15 11:35:00,46.51,46.51,46.43,46.44,18900.0,35.6799,35.6799,35.6185,35.6262,18900.0
2010-12-15 11:40:00,46.43,46.44,46.41,46.43,11500.0,35.6185,35.6262,35.6032,35.6185,11500.0
2010-12-15 11:45:00,46.42,46.43,46.37,46.38,30800.0,35.6109,35.6185,35.5725,35.5802,30800.0
2010-12-15 11:50:00,46.38,46.44,46.37,46.4,29300.0,35.5802,35.6262,35.5725,35.5955,29300.0
2010-12-15 11:55:00,46.4,46.43,46.4,46.43,8600.0,35.5955,35.6185,35.5955,35.6185,8600.0
2010-12-15 12:00:00,46.43,46.44,46.37,46.39,20500.0,35.6185,35.6262,35.5725,35.5879,20500.0
2010-12-15 12:05:00,46.38,46.41,46.37,46.37,22000.0,35.5802,35.6032,35.5725,35.5725,22000.0
2010-12-15 12:10:00,46.38,46.38,46.37,46.37,2800.0,35.5802,35.5802,35.5725,35.5725,2800.0
2010-12-15 12:15:00,46.38,46.41,46.37,46.38,15600.0,35.5802,35.6032,35.5725,35.5802,15600.0
2010-12-15 12:20:00,46.38,46.38,46.32,46.37,51700.0,35.5802,35.5802,35.5342,35.5725,51700.0
2010-12-15 12:25:00,46.37,46.4,46.34,46.4,17400.0,35.5725,35.5955,35.5495,35.5955,17400.0
2010-12-15 12:30:00,46.41,46.43,46.37,46.37,30800.0,35.6032,35.6185,35.5725,35.5725,30800.0
2010-12-15 12:35:00,46.37,46.38,46.33,46.36,22800.0,35.5725,35.5802,35.5418,35.5648,22800.0
2010-12-15 12:40:00,46.36,46.38,46.34,46.35,13400.0,35.5648,35.5802,35.5495,35.5572,13400.0
2010-12-15 12:45:00,46.35,46.37,46.27,46.31,24900.0,35.5572,35.5725,35.4958,35.5265,24900.0
2010-12-15 12:50:00,46.31,46.34,46.27,46.28,26900.0,35.5265,35.5495,35.4958,35.5035,26900.0
2010-12-15 12:55:00,46.28,46.36,46.28,46.35,16600.0,35.5035,35.5648,35.5035,35.5572,16600.0
2010-12-15 13:00:00,46.35,46.36,46.23,46.23,60900.0,35.5572,35.5648,35.4651,35.4651,60900.0
2010-12-15 13:05:00,46.23,46.25,46.19,46.22,55700.0,35.4651,35.4805,35.4344,35.4574,55700.0
2010-12-15 13:10:00,46.22,46.27,46.21,46.26,27500.0,35.4574,35.4958,35.4498,35.4881,27500.0
2010-12-15 13:15:00,46.27,46.27,46.2,46.22,36400.0,35.4958,35.4958,35.4421,35.4574,36400.0
2010-12-15 13:20:00,46.22,46.22,46.14,46.15,29400.0,35.4574,35.4574,35.3961,35.4037,29400.0
2010-12-15 13:25:00,46.15,46.24,46.12,46.23,20200.0,35.4037,35.4728,35.3807,35.4651,20200.0
2010-12-15 13:30:00,46.23,46.29,46.22,46.28,17100.0,35.4651,35.5111,35.4574,35.5035,17100.0
2010-12-15 13:35:00,46.29,46.34,46.29,46.33,21600.0,35.5111,35.5495,35.5111,35.5418,21600.0
2010-12-15 13:40:00,46.33,46.37,46.31,46.35,20500.0,35.5418,35.5725,35.5265,35.5572,20500.0
2010-12-15 13:45:00,46.34,46.36,46.3,46.36,11100.0,35.5495,35.5648,35.5188,35.5648,11100.0
2010-12-15 13:50:00,46.35,46.37,46.35,46.36,18900.0,35.5572,35.5725,35.5572,35.5648,18900.0
2010-12-15 13:55:00,46.35,46.37,46.31,46.31,40300.0,35.5572,35.5725,35.5265,35.5265,40300.0
2010-12-15 14:00:00,46.3,46.34,46.28,46.28,51400.0,35.5188,35.5495,35.5035,35.5035,51400.0
2010-12-15 14:05:00,46.28,46.34,46.28,46.31,29600.0,35.5035,35.5495,35.5035,35.5265,29600.0
2010-12-15 14:10:00,46.32,46.32,46.25,46.26,35900.0,35.5342,35.5342,35.4805,35.4881,35900.0
2010-12-15 14:15:00,46.26,46.28,46.26,46.26,23700.0,35.4881,35.5035,35.4881,35.4881,23700.0
2010-12-15 14:20:00,46.26,46.31,46.26,46.29,17600.0,35.4881,35.5265,35.4881,35.5111,17600.0
2010-12-15 14:25:00,46.29,46.29,46.2,46.21,27600.0,35.5111,35.5111,35.4421,35.4498,27600.0
2010-12-15 14:30:00,46.21,46.21,46.12,46.16,48700.0,35.4498,35.4498,35.3807,35.4114,48700.0
2010-12-15 14:35:00,46.16,46.17,46.12,46.16,49200.0,35.4114,35.4191,35.3807,35.4114,49200.0
2010-12-15 14:40:00,46.17,46.24,46.16,46.21,33600.0,35.4191,35.4728,35.4114,35.4498,33600.0
2010-12-15 14:45:00,46.21,46.28,46.21,46.24,29100.0,35.4498,35.5035,35.4498,35.4728,29100.0
2010-12-15 14:50:00,46.24,46.24,46.15,46.17,44300.0,35.4728,35.4728,35.4037,35.4191,44300.0
2010-12-15 14:55:00,46.17,46.18,46.11,46.17,58500.0,35.4191,35.4268,35.3731,35.4191,58500.0
2010-12-15 15:00:00,46.17,46.22,46.16,46.22,40300.0,35.4191,35.4574,35.4114,35.4574,40300.0
2010-12-15 15:05:00,46.22,46.25,46.21,46.23,25500.0,35.4574,35.4805,35.4498,35.4651,25500.0
2010-12-15 15:10:00,46.23,46.26,46.18,46.25,41100.0,35.4651,35.4881,35.4268,35.4805,41100.0
2010-12-15 15:15:00,46.26,46.26,46.25,46.25,15600.0,35.4881,35.4881,35.4805,35.4805,15600.0
2010-12-15 15:20:00,46.25,46.31,46.19,46.31,77200.0,35.4805,35.5265,35.4344,35.5265,77200.0
2010-12-15 15:25:00,46.31,46.32,46.24,46.27,49800.0,35.5265,35.5342,35.4728,35.4958,49800.0
2010-12-15 15:30:00,46.27,46.27,46.22,46.26,54600.0,35.4958,35.4958,35.4574,35.4881,54600.0
2010-12-15 15:35:00,46.26,46.29,46.25,46.29,58000.0,35.4881,35.5111,35.4805,35.5111,58000.0
2010-12-15 15:40:00,46.28,46.3,46.25,46.26,43200.0,35.5035,35.5188,35.4805,35.4881,43200.0
2010-12-15 15:45:00,46.25,46.26,46.1,46.17,171300.0,35.4805,35.4881,35.3654,35.4191,171300.0
2010-12-15 15:50:00,46.17,46.18,46.14,46.14,58300.0,35.4191,35.4268,35.3961,35.3961,58300.0
2010-12-15 15:55:00,46.15,46.15,46.05,46.1,196100.0,35.4037,35.4037,35.327,35.3654,196100.0
2010-12-16 09:30:00,46.48,46.5,46.2,46.37,59900.0,35.6569,35.6722,35.4421,35.5725,59900.0
2010-12-16 09:35:00,46.37,46.41,46.21,46.28,41900.0,35.5725,35.6032,35.4498,35.5035,41900.0
2010-12-16 09:40:00,46.28,46.28,46.13,46.17,30400.0,35.5035,35.5035,35.3884,35.4191,30400.0
2010-12-16 09:45:00,46.18,46.19,46.0,46.07,85500.0,35.4268,35.4344,35.2887,35.3424,85500.0
2010-12-16 09:50:00,46.06,46.21,46.06,46.15,41400.0,35.3347,35.4498,35.3347,35.4037,41400.0
2010-12-16 09:55:00,46.15,46.23,46.04,46.11,55400.0,35.4037,35.4651,35.3194,35.3731,55400.0
2010-12-16 10:00:00,46.14,46.2,46.07,46.13,38900.0,35.3961,35.4421,35.3424,35.3884,38900.0
2010-12-16 10:05:00,46.12,46.12,46.03,46.05,37000.0,35.3807,35.3807,35.3117,35.327,37000.0
2010-12-16 10:10:00,46.05,46.11,46.04,46.11,35000.0,35.327,35.3731,35.3194,35.3731,35000.0
2010-12-16 10:15:00,46.11,46.12,46.08,46.1,30900.0,35.3731,35.3807,35.35,35.3654,30900.0
2010-12-16 10:20:00,46.1,46.19,46.1,46.15,40100.0,35.3654,35.4344,35.3654,35.4037,40100.0
2010-12-16 10:25:00,46.14,46.16,46.11,46.13,20800.0,35.3961,35.4114,35.3731,35.3884,20800.0
2010-12-16 10:30:00,46.14,46.18,46.12,46.14,27800.0,35.3961,35.4268,35.3807,35.3961,27800.0
2010-12-16 10:35:00,46.13,46.17,46.08,46.15,24700.0,35.3884,35.4191,35.35,35.4037,24700.0
2010-12-16 10:40:00,46.15,46.16,46.1,46.12,21900.0,35.4037,35.4114,35.3654,35.3807,21900.0
2010-12-16 10:45:00,46.12,46.18,46.1,46.17,14300.0,35.3807,35.4268,35.3654,35.4191,14300.0
2010-12-16 10:50:00,46.18,46.19,46.14,46.16,21400.0,35.4268,35.4344,35.3961,35.4114,21400.0
2010-12-16 10:55:00,46.15,46.29,46.14,46.27,32700.0,35.4037,35.5111,35.3961,35.4958,32700.0
2010-12-16 11:00:00,46.27,46.3,46.2,46.22,22500.0,35.4958,35.5188,35.4421,35.4574,22500.0
2010-12-16 11:05:00,46.23,46.32,46.22,46.31,21800.0,35.4651,35.5342,35.4574,35.5265,21800.0
2010-12-16 11:10:00,46.31,46.39,46.29,46.33,47000.0,35.5265,35.5879,35.5111,35.5418,47000.0
2010-12-16 11:15:00,46.33,46.43,46.33,46.35,35400.0,35.5418,35.6185,35.5418,35.5572,35400.0
2010-12-16 11:20:00,46.34,46.37,46.31,46.37,17300.0,35.5495,35.5725,35.5265,35.5725,17300.0
2010-12-16 11:25:00,46.37,46.42,46.31,46.31,22500.0,35.5725,35.6109,35.5265,35.5265,22500.0
2010-12-16 11:30:00,46.3,46.35,46.28,46.33,16600.0,35.5188,35.5572,35.5035,35.5418,16600.0
2010-12-16 11:35:00,46.33,46.37,46.32,46.33,10100.0,35.5418,35.5725,35.5342,35.5418,10100.0
2010-12-16 11:40:00,46.33,46.33,46.29,46.29,6500.0,35.5418,35.5418,35.5111,35.5111,6500.0
2010-12-16 11:45:00,46.29,46.3,46.22,46.22,34600.0,35.5111,35.5188,35.4574,35.4574,34600.0
2010-12-16 11:50:00,46.22,46.22,46.17,46.19,28700.0,35.4574,35.4574,35.4191,35.4344,28700.0
2010-12-16 11:55:00,46.19,46.23,46.17,46.23,20500.0,35.4344,35.4651,35.4191,35.4651,20500.0
2010-12-16 12:00:00,46.24,46.25,46.21,46.24,12600.0,35.4728,35.4805,35.4498,35.4728,12600.0
2010-12-16 12:05:00,46.24,46.27,46.24,46.25,19200.0,35.4728,35.4958,35.4728,35.4805,19200.0
2010-12-16 12:10:00,46.25,46.26,46.22,46.25,22100.0,35.4805,35.4881,35.4574,35.4805,22100.0
2010-12-16 12:15:00,46.26,46.28,46.26,46.27,17800.0,35.4881,35.5035,35.4881,35.4958,17800.0
2010-12-16 12:20:00,46.28,46.28,46.25,46.25,26600.0,35.5035,35.5035,35.4805,35.4805,26600.0
2010-12-16 12:25:00,46.26,46.26,46.25,46.26,16600.0,35.4881,35.4881,35.4805,35.4881,16600.0
2010-12-16 12:30:00,46.26,46.26,46.21,46.25,30700.0,35.4881,35.4881,35.4498,35.4805,30700.0
2010-12-16 12:35:00,46.25,46.25,46.24,46.25,6300.0,35.4805,35.4805,35.4728,35.4805,6300.0
2010-12-16 12:40:00,46.25,46.37,46.24,46.37,21300.0,35.4805,35.5725,35.4728,35.5725,21300.0
2010-12-16 12:45:00,46.36,46.41,46.36,46.4,15200.0,35.5648,35.6032,35.5648,35.5955,15200.0
2010-12-16 12:50:00,46.4,46.4,46.31,46.4,20300.0,35.5955,35.5955,35.5265,35.5955,20300.0
2010-12-16 12:55:00,46.4,46.45,46.4,46.44,18300.0,35.5955,35.6339,35.5955,35.6262,18300.0
2010-12-16 13:00:00,46.44,46.46,46.43,46.46,13800.0,35.6262,35.6416,35.6185,35.6416,13800.0
2010-12-16 13:05:00,46.46,46.48,46.44,46.45,31500.0,35.6416,35.6569,35.6262,35.6339,31500.0
2010-12-16 13:10:00,46.46,46.47,46.43,46.47,17000.0,35.6416,35.6492,35.6185,35.6492,17000.0
2010-12-16 13:15:00,46.46,46.47,46.44,46.46,7300.0,35.6416,35.6492,35.6262,35.6416,7300.0
2010-12-16 13:20:00,46.46,46.47,46.44,46.47,19300.0,35.6416,35.6492,35.6262,35.6492,19300.0
2010-12-16 13:25:00,46.47,46.48,46.42,46.44,18500.0,35.6492,35.6569,35.6109,35.6262,18500.0
2010-12-16 13:30:00,46.45,46.48,46.44,46.47,30200.0,35.6339,35.6569,35.6262,35.6492,30200.0
2010-12-16 13:35:00,46.47,46.5,46.45,46.48,39700.0,35.6492,35.6722,35.6339,35.6569,39700.0
2010-12-16 13:40:00,46.47,46.5,46.47,46.49,17600.0,35.6492,35.6722,35.6492,35.6646,17600.0
2010-12-16 13:45:00,46.49,46.5,46.48,46.49,18700.0,35.6646,35.6722,35.6569,35.6646,18700.0
2010-12-16 13:50:00,46.48,46.54,46.47,46.53,49600.0,35.6569,35.7029,35.6492,35.6953,49600.0
2010-12-16 13:55:00,46.54,46.56,46.5,46.51,21900.0,35.7029,35.7183,35.6722,35.6799,21900.0
2010-12-16 14:00:00,46.5,46.56,46.5,46.51,43400.0,35.6722,35.7183,35.6722,35.6799,43400.0
2010-12-16 14:05:00,46.5,46.55,46.49,46.55,29100.0,35.6722,35.7106,35.6646,35.7106,29100.0
2010-12-16 14:10:00,46.55,46.57,46.5,46.52,37800.0,35.7106,35.7259,35.6722,35.6876,37800.0
2010-12-16 14:15:00,46.51,46.52,46.5,46.51,11700.0,35.6799,35.6876,35.6722,35.6799,11700.0
2010-12-16 14:20:00,46.5,46.55,46.46,46.54,44100.0,35.6722,35.7106,35.6416,35.7029,44100.0
2010-12-16 14:25:00,46.54,46.56,46.51,46.56,35400.0,35.7029,35.7183,35.6799,35.7183,35400.0
2010-12-16 14:30:00,46.56,46.61,46.55,46.59,62900.0,35.7183,35.7566,35.7106,35.7413,62900.0
2010-12-16 14:35:00,46.6,46.64,46.57,46.6,39800.0,35.749,35.7796,35.7259,35.749,39800.0
2010-12-16 14:40:00,46.6,46.61,46.56,46.59,43500.0,35.749,35.7566,35.7183,35.7413,43500.0
2010-12-16 14:45:00,46.58,46.64,46.58,46.62,66000.0,35.7336,35.7796,35.7336,35.7643,66000.0
2010-12-16 14:50:00,46.63,46.63,46.55,46.6,53400.0,35.772,35.772,35.7106,35.749,53400.0
2010-12-16 14:55:00,46.58,46.61,46.54,46.6,114600.0,35.7336,35.7566,35.7029,35.749,114600.0
2010-12-16 15:00:00,46.59,46.62,46.58,46.59,78500.0,35.7413,35.7643,35.7336,35.7413,78500.0
2010-12-16 15:05:00,46.59,46.66,46.58,46.65,96900.0,35.7413,35.795,35.7336,35.7873,96900.0
2010-12-16 15:10:00,46.64,46.69,46.6,46.6,57200.0,35.7796,35.818,35.749,35.749,57200.0
2010-12-16 15:15:00,46.61,46.7,46.6,46.65,63400.0,35.7566,35.8257,35.749,35.7873,63400.0
2010-12-16 15:20:00,46.66,46.68,46.65,46.67,37900.0,35.795,35.8103,35.7873,35.8027,37900.0
2010-12-16 15:25:00,46.67,46.71,46.67,46.69,73900.0,35.8027,35.8333,35.8027,35.818,73900.0
2010-12-16 15:30:00,46.68,46.69,46.64,46.65,66800.0,35.8103,35.818,35.7796,35.7873,66800.0
2010-12-16 15:35:00,46.66,46.75,46.66,46.75,73300.0,35.795,35.864,35.795,35.864,73300.0
2010-12-16 15:40:00,46.75,46.81,46.73,46.73,163900.0,35.864,35.9101,35.8487,35.8487,163900.0
2010-12-16 15:45:00,46.73,46.76,46.65,46.67,138000.0,35.8487,35.8717,35.7873,35.8027,138000.0
2010-12-16 15:50:00,46.67,46.74,46.58,46.73,164000.0,35.8027,35.8564,35.7336,35.8487,164000.0
2010-12-16 15:55:00,46.72,46.73,46.63,46.7,202700.0,35.841,35.8487,35.772,35.8257,202700.0
2010-12-17 09:30:00,50.32,51.43,49.89,50.96,1988900.0,38.6027,39.4543,38.2729,39.0937,1988900.0
2010-12-17 09:35:00,50.96,50.99,50.33,50.46,746000.0,39.0937,39.1167,38.6104,38.7101,746000.0
2010-12-17 09:40:00,50.46,50.69,50.26,50.33,603800.0,38.7101,38.8866,38.5567,38.6104,603800.0
2010-12-17 09:45:00,50.33,50.46,50.11,50.32,354600.0,38.6104,38.7101,38.4416,38.6027,354600.0
2010-12-17 09:50:00,50.33,50.53,50.25,50.45,706700.0,38.6104,38.7638,38.549,38.7025,706700.0
2010-12-17 09:55:00,50.46,50.79,50.41,50.79,326700.0,38.7101,38.9633,38.6718,38.9633,326700.0
2010-12-17 10:00:00,50.78,50.91,50.61,50.65,402900.0,38.9556,39.0554,38.8252,38.8559,402900.0
2010-12-17 10:05:00,50.66,50.95,50.61,50.84,335300.0,38.8636,39.086,38.8252,39.0017,335300.0
2010-12-17 10:10:00,50.86,50.99,50.79,50.91,399600.0,39.017,39.1167,38.9633,39.0554,399600.0
2010-12-17 10:15:00,50.91,51.15,50.9,51.09,502600.0,39.0554,39.2395,39.0477,39.1934,502600.0
2010-12-17 10:20:00,51.09,51.12,50.95,51.09,326200.0,39.1934,39.2165,39.086,39.1934,326200.0
2010-12-17 10:25:00,51.08,51.1,51.0,51.08,274400.0,39.1858,39.2011,39.1244,39.1858,274400.0
2010-12-17 10:30:00,51.08,51.11,50.97,51.1,534300.0,39.1858,39.2088,39.1014,39.2011,534300.0
2010-12-17 10:35:00,51.1,51.11,50.95,50.96,188200.0,39.2011,39.2088,39.086,39.0937,188200.0
2010-12-17 10:40:00,50.95,50.95,50.78,50.82,325200.0,39.086,39.086,38.9556,38.9863,325200.0
2010-12-17 10:45:00,50.82,50.82,50.7,50.74,154900.0,38.9863,38.9863,38.8943,38.9249,154900.0
2010-12-17 10:50:00,50.74,50.79,50.66,50.79,111100.0,38.9249,38.9633,38.8636,38.9633,111100.0
2010-12-17 10:55:00,50.77,50.8,50.68,50.72,172300.0,38.948,38.971,38.8789,38.9096,172300.0
2010-12-17 11:00:00,50.72,50.76,50.57,50.59,101700.0,38.9096,38.9403,38.7945,38.8099,101700.0
2010-12-17 11:05:00,50.6,50.65,50.5,50.52,175900.0,38.8175,38.8559,38.7408,38.7562,175900.0
2010-12-17 11:10:00,50.52,50.53,50.31,50.35,246600.0,38.7562,38.7638,38.5951,38.6258,246600.0
2010-12-17 11:15:00,50.34,50.63,50.34,50.61,105400.0,38.6181,38.8406,38.6181,38.8252,105400.0
2010-12-17 11:20:00,50.61,50.63,50.4,50.57,172100.0,38.8252,38.8406,38.6641,38.7945,172100.0
2010-12-17 11:25:00,50.57,50.58,50.51,50.53,100000.0,38.7945,38.8022,38.7485,38.7638,100000.0
2010-12-17 11:30:00,50.52,50.65,50.46,50.56,122800.0,38.7562,38.8559,38.7101,38.7869,122800.0
2010-12-17 11:35:00,50.55,50.63,50.52,50.55,50300.0,38.7792,38.8406,38.7562,38.7792,50300.0
2010-12-17 11:40:00,50.56,50.56,50.47,50.5,53900.0,38.7869,38.7869,38.7178,38.7408,53900.0
2010-12-17 11:45:00,50.51,50.56,50.4,50.51,177700.0,38.7485,38.7869,38.6641,38.7485,177700.0
2010-12-17 11:50:00,50.51,50.51,50.39,50.49,71700.0,38.7485,38.7485,38.6564,38.7332,71700.0
2010-12-17 11:55:00,50.48,50.49,50.41,50.44,38800.0,38.7255,38.7332,38.6718,38.6948,38800.0
2010-12-17 12:00:00,50.44,50.47,50.39,50.46,86400.0,38.6948,38.7178,38.6564,38.7101,86400.0
2010-12-17 12:05:00,50.44,50.46,50.37,50.43,86200.0,38.6948,38.7101,38.6411,38.6871,86200.0
2010-12-17 12:10:00,50.43,50.45,50.37,50.42,140700.0,38.6871,38.7025,38.6411,38.6795,140700.0
2010-12-17 12:15:00,50.42,50.47,50.31,50.31,126100.0,38.6795,38.7178,38.5951,38.5951,126100.0
2010-12-17 12:20:00,50.31,50.35,50.23,50.32,90900.0,38.5951,38.6258,38.5337,38.6027,90900.0
2010-12-17 12:25:00,50.33,50.42,50.33,50.39,84100.0,38.6104,38.6795,38.6104,38.6564,84100.0
2010-12-17 12:30:00,50.39,50.41,50.25,50.29,107200.0,38.6564,38.6718,38.549,38.5797,107200.0
2010-12-17 12:35:00,50.29,50.35,50.28,50.3,31500.0,38.5797,38.6258,38.5721,38.5874,31500.0
2010-12-17 12:40:00,50.3,50.34,50.25,50.25,45000.0,38.5874,38.6181,38.549,38.549,45000.0
2010-12-17 12:45:00,50.26,50.36,50.24,50.33,90200.0,38.5567,38.6334,38.5414,38.6104,90200.0
2010-12-17 12:50:00,50.34,50.41,50.32,50.35,62600.0,38.6181,38.6718,38.6027,38.6258,62600.0
2010-12-17 12:55:00,50.35,50.36,50.25,50.26,64800.0,38.6258,38.6334,38.549,38.5567,64800.0
2010-12-17 13:00:00,50.26,50.36,50.22,50.31,112000.0,38.5567,38.6334,38.526,38.5951,112000.0
2010-12-17 13:05:00,50.31,50.35,50.28,50.3,189600.0,38.5951,38.6258,38.5721,38.5874,189600.0
2010-12-17 13:10:00,50.29,50.31,50.25,50.3,206000.0,38.5797,38.5951,38.549,38.5874,206000.0
2010-12-17 13:15:00,50.3,50.32,50.28,50.31,174600.0,38.5874,38.6027,38.5721,38.5951,174600.0
2010-12-17 13:20:00,50.3,50.37,50.3,50.34,63000.0,38.5874,38.6411,38.5874,38.6181,63000.0
2010-12-17 13:25:00,50.34,50.43,50.34,50.41,63800.0,38.6181,38.6871,38.6181,38.6718,63800.0
2010-12-17 13:30:00,50.4,50.42,50.31,50.42,107300.0,38.6641,38.6795,38.5951,38.6795,107300.0
2010-12-17 13:35:00,50.42,50.47,50.39,50.47,45400.0,38.6795,38.7178,38.6564,38.7178,45400.0
2010-12-17 13:40:00,50.47,50.47,50.44,50.46,155000.0,38.7178,38.7178,38.6948,38.7101,155000.0
2010-12-17 13:45:00,50.46,50.49,50.38,50.4,65200.0,38.7101,38.7332,38.6488,38.6641,65200.0
2010-12-17 13:50:00,50.38,50.4,50.36,50.38,25700.0,38.6488,38.6641,38.6334,38.6488,25700.0
2010-12-17 13:55:00,50.38,50.38,50.3,50.32,41200.0,38.6488,38.6488,38.5874,38.6027,41200.0
2010-12-17 14:00:00,50.32,50.34,50.29,50.31,122100.0,38.6027,38.6181,38.5797,38.5951,122100.0
2010-12-17 14:05:00,50.33,50.39,50.29,50.39,121000.0,38.6104,38.6564,38.5797,38.6564,121000.0
2010-12-17 14:10:00,50.39,50.39,50.31,50.32,92000.0,38.6564,38.6564,38.5951,38.6027,92000.0
2010-12-17 14:15:00,50.32,50.36,50.31,50.34,30400.0,38.6027,38.6334,38.5951,38.6181,30400.0
2010-12-17 14:20:00,50.34,50.34,50.29,50.32,112200.0,38.6181,38.6181,38.5797,38.6027,112200.0
2010-12-17 14:25:00,50.33,50.37,50.3,50.31,186800.0,38.6104,38.6411,38.5874,38.5951,186800.0
2010-12-17 14:30:00,50.32,50.32,50.26,50.29,180400.0,38.6027,38.6027,38.5567,38.5797,180400.0
2010-12-17 14:35:00,50.28,50.32,50.09,50.09,137100.0,38.5721,38.6027,38.4263,38.4263,137100.0
2010-12-17 14:40:00,50.1,50.27,50.08,50.22,84200.0,38.434,38.5644,38.4186,38.526,84200.0
2010-12-17 14:45:00,50.23,50.25,50.18,50.21,175300.0,38.5337,38.549,38.4953,38.5184,175300.0
2010-12-17 14:50:00,50.21,50.21,50.06,50.07,181400.0,38.5184,38.5184,38.4033,38.4109,181400.0
2010-12-17 14:55:00,50.06,50.07,50.02,50.04,253600.0,38.4033,38.4109,38.3726,38.3879,253600.0
2010-12-17 15:00:00,50.04,50.06,49.94,49.96,253200.0,38.3879,38.4033,38.3112,38.3266,253200.0
2010-12-17 15:05:00,49.95,49.99,49.93,49.98,174100.0,38.3189,38.3496,38.3035,38.3419,174100.0
2010-12-17 15:10:00,49.97,50.0,49.96,50.0,116500.0,38.3342,38.3572,38.3266,38.3572,116500.0
2010-12-17 15:15:00,50.0,50.27,49.99,50.27,342600.0,38.3572,38.5644,38.3496,38.5644,342600.0
2010-12-17 15:20:00,50.25,50.38,50.18,50.38,250800.0,38.549,38.6488,38.4953,38.6488,250800.0
2010-12-17 15:25:00,50.37,50.53,50.29,50.49,249600.0,38.6411,38.7638,38.5797,38.7332,249600.0
2010-12-17 15:30:00,50.49,50.51,50.28,50.31,228300.0,38.7332,38.7485,38.5721,38.5951,228300.0
2010-12-17 15:35:00,50.31,50.35,50.15,50.18,129400.0,38.5951,38.6258,38.4723,38.4953,129400.0
2010-12-17 15:40:00,50.19,50.27,50.16,50.25,254300.0,38.503,38.5644,38.48,38.549,254300.0
2010-12-17 15:45:00,50.27,50.39,50.24,50.29,263400.0,38.5644,38.6564,38.5414,38.5797,263400.0
2010-12-17 15:50:00,50.29,50.31,50.23,50.29,249100.0,38.5797,38.5951,38.5337,38.5797,249100.0
2010-12-17 15:55:00,50.29,50.34,50.18,50.29,555500.0,38.5797,38.6181,38.4953,38.5797,555500.0
2010-12-20 09:30:00,50.0,50.09,49.91,50.05,257100.0,38.3572,38.4263,38.2882,38.3956,257100.0
2010-12-20 09:35:00,50.02,50.06,49.76,49.8,98400.0,38.3726,38.4033,38.1731,38.2038,98400.0
2010-12-20 09:40:00,49.8,49.84,49.61,49.67,185400.0,38.2038,38.2345,38.0581,38.1041,185400.0
2010-12-20 09:45:00,49.65,49.67,49.44,49.45,95600.0,38.0887,38.1041,37.9276,37.9353,95600.0
2010-12-20 09:50:00,49.45,49.48,49.34,49.4,99600.0,37.9353,37.9583,37.8509,37.897,99600.0
2010-12-20 09:55:00,49.42,49.44,49.38,49.42,59600.0,37.9123,37.9276,37.8816,37.9123,59600.0
2010-12-20 10:00:00,49.4,49.41,48.83,48.97,221400.0,37.897,37.9046,37.4597,37.5671,221400.0
2010-12-20 10:05:00,48.97,48.97,48.82,48.88,100400.0,37.5671,37.5671,37.452,37.498,100400.0
2010-12-20 10:10:00,48.87,48.9,48.63,48.74,99200.0,37.4904,37.5134,37.3063,37.3906,99200.0
2010-12-20 10:15:00,48.73,48.95,48.7,48.92,114300.0,37.383,37.5517,37.36,37.5287,114300.0
2010-12-20 10:20:00,48.93,48.93,48.71,48.76,85400.0,37.5364,37.5364,37.3676,37.406,85400.0
2010-12-20 10:25:00,48.76,48.78,48.57,48.64,69900.0,37.406,37.4213,37.2602,37.3139,69900.0
2010-12-20 10:30:00,48.64,48.7,48.61,48.65,52000.0,37.3139,37.36,37.2909,37.3216,52000.0
2010-12-20 10:35:00,48.64,48.71,48.57,48.69,70800.0,37.3139,37.3676,37.2602,37.3523,70800.0
2010-12-20 10:40:00,48.7,48.77,48.69,48.76,53200.0,37.36,37.4137,37.3523,37.406,53200.0
2010-12-20 10:45:00,48.76,48.81,48.71,48.75,47700.0,37.406,37.4443,37.3676,37.3983,47700.0
2010-12-20 10:50:00,48.75,48.77,48.6,48.66,48000.0,37.3983,37.4137,37.2832,37.3293,48000.0
2010-12-20 10:55:00,48.66,48.73,48.66,48.69,22700.0,37.3293,37.383,37.3293,37.3523,22700.0
2010-12-20 11:00:00,48.7,48.76,48.66,48.67,30300.0,37.36,37.406,37.3293,37.3369,30300.0
2010-12-20 11:05:00,48.67,48.7,48.61,48.62,16800.0,37.3369,37.36,37.2909,37.2986,16800.0
2010-12-20 11:10:00,48.61,48.7,48.61,48.69,22100.0,37.2909,37.36,37.2909,37.3523,22100.0
2010-12-20 11:15:00,48.68,48.69,48.61,48.63,34000.0,37.3446,37.3523,37.2909,37.3063,34000.0
2010-12-20 11:20:00,48.63,48.63,48.44,48.47,71400.0,37.3063,37.3063,37.1605,37.1835,71400.0
2010-12-20 11:25:00,48.48,48.49,48.36,48.47,54400.0,37.1912,37.1989,37.0991,37.1835,54400.0
2010-12-20 11:30:00,48.47,48.54,48.45,48.48,78500.0,37.1835,37.2372,37.1682,37.1912,78500.0
2010-12-20 11:35:00,48.47,48.48,48.26,48.4,50200.0,37.1835,37.1912,37.0224,37.1298,50200.0
2010-12-20 11:40:00,48.39,48.56,48.39,48.52,55300.0,37.1221,37.2526,37.1221,37.2219,55300.0
2010-12-20 11:45:00,48.53,48.53,48.49,48.52,20300.0,37.2295,37.2295,37.1989,37.2219,20300.0
2010-12-20 11:50:00,48.53,48.53,48.43,48.49,48700.0,37.2295,37.2295,37.1528,37.1989,48700.0
2010-12-20 11:55:00,48.5,48.5,48.44,48.46,22300.0,37.2065,37.2065,37.1605,37.1758,22300.0
2010-12-20 12:00:00,48.47,48.5,48.43,48.43,21200.0,37.1835,37.2065,37.1528,37.1528,21200.0
2010-12-20 12:05:00,48.43,48.44,48.39,48.4,32500.0,37.1528,37.1605,37.1221,37.1298,32500.0
2010-12-20 12:10:00,48.38,48.44,48.38,48.4,48900.0,37.1145,37.1605,37.1145,37.1298,48900.0
2010-12-20 12:15:00,48.4,48.45,48.39,48.45,26400.0,37.1298,37.1682,37.1221,37.1682,26400.0
2010-12-20 12:20:00,48.46,48.46,48.39,48.42,24800.0,37.1758,37.1758,37.1221,37.1452,24800.0
2010-12-20 12:25:00,48.42,48.42,48.34,48.34,20900.0,37.1452,37.1452,37.0838,37.0838,20900.0
2010-12-20 12:30:00,48.35,48.35,48.26,48.28,37200.0,37.0915,37.0915,37.0224,37.0378,37200.0
2010-12-20 12:35:00,48.28,48.28,48.18,48.18,51000.0,37.0378,37.0378,36.961,36.961,51000.0
2010-12-20 12:40:00,48.18,48.28,48.15,48.25,49000.0,36.961,37.0378,36.938,37.0147,49000.0
2010-12-20 12:45:00,48.24,48.39,48.24,48.38,36100.0,37.0071,37.1221,37.0071,37.1145,36100.0
2010-12-20 12:50:00,48.37,48.42,48.33,48.42,29700.0,37.1068,37.1452,37.0761,37.1452,29700.0
2010-12-20 12:55:00,48.42,48.48,48.42,48.45,32000.0,37.1452,37.1912,37.1452,37.1682,32000.0
2010-12-20 13:00:00,48.46,48.46,48.36,48.4,78100.0,37.1758,37.1758,37.0991,37.1298,78100.0
2010-12-20 13:05:00,48.39,48.47,48.37,48.47,96200.0,37.1221,37.1835,37.1068,37.1835,96200.0
2010-12-20 13:10:00,48.47,48.54,48.47,48.54,33300.0,37.1835,37.2372,37.1835,37.2372,33300.0
2010-12-20 13:15:00,48.54,48.65,48.53,48.62,83300.0,37.2372,37.3216,37.2295,37.2986,83300.0
2010-12-20 13:20:00,48.61,48.72,48.61,48.72,117800.0,37.2909,37.3753,37.2909,37.3753,117800.0
2010-12-20 13:25:00,48.71,48.87,48.71,48.79,106600.0,37.3676,37.4904,37.3676,37.429,106600.0
2010-12-20 13:30:00,48.79,48.83,48.74,48.76,86800.0,37.429,37.4597,37.3906,37.406,86800.0
2010-12-20 13:35:00,48.75,48.8,48.74,48.79,81900.0,37.3983,37.4367,37.3906,37.429,81900.0
2010-12-20 13:40:00,48.8,48.91,48.79,48.83,39300.0,37.4367,37.5211,37.429,37.4597,39300.0
2010-12-20 13:45:00,48.84,48.88,48.84,48.86,19500.0,37.4674,37.498,37.4674,37.4827,19500.0
2010-12-20 13:50:00,48.86,48.91,48.85,48.88,33400.0,37.4827,37.5211,37.475,37.498,33400.0
2010-12-20 13:55:00,48.88,48.9,48.85,48.9,19900.0,37.498,37.5134,37.475,37.5134,19900.0
2010-12-20 14:00:00,48.9,48.9,48.84,48.87,58600.0,37.5134,37.5134,37.4674,37.4904,58600.0
2010-12-20 14:05:00,48.86,48.87,48.82,48.82,54900.0,37.4827,37.4904,37.452,37.452,54900.0
2010-12-20 14:10:00,48.82,48.84,48.8,48.83,49600.0,37.452,37.4674,37.4367,37.4597,49600.0
2010-12-20 14:15:00,48.83,48.92,48.81,48.92,55900.0,37.4597,37.5287,37.4443,37.5287,55900.0
2010-12-20 14:20:00,48.92,48.97,48.92,48.95,45100.0,37.5287,37.5671,37.5287,37.5517,45100.0
2010-12-20 14:25:00,48.95,49.02,48.95,48.99,44500.0,37.5517,37.6054,37.5517,37.5824,44500.0
2010-12-20 14:30:00,48.99,49.05,48.99,48.99,37600.0,37.5824,37.6285,37.5824,37.5824,37600.0
2010-12-20 14:35:00,48.98,49.01,48.92,48.92,48800.0,37.5748,37.5978,37.5287,37.5287,48800.0
2010-12-20 14:40:00,48.91,48.93,48.88,48.91,39500.0,37.5211,37.5364,37.498,37.5211,39500.0
2010-12-20 14:45:00,48.92,48.96,48.9,48.91,41500.0,37.5287,37.5594,37.5134,37.5211,41500.0
2010-12-20 14:50:00,48.91,48.99,48.91,48.99,29900.0,37.5211,37.5824,37.5211,37.5824,29900.0
2010-12-20 14:55:00,48.99,49.04,48.97,49.0,35700.0,37.5824,37.6208,37.5671,37.5901,35700.0
2010-12-20 15:00:00,49.01,49.05,49.01,49.05,29000.0,37.5978,37.6285,37.5978,37.6285,29000.0
2010-12-20 15:05:00,49.04,49.1,49.02,49.04,122100.0,37.6208,37.6668,37.6054,37.6208,122100.0
2010-12-20 15:10:00,49.04,49.04,48.99,49.02,36200.0,37.6208,37.6208,37.5824,37.6054,36200.0
2010-12-20 15:15:00,49.02,49.03,48.92,48.96,60000.0,37.6054,37.6131,37.5287,37.5594,60000.0
2010-12-20 15:20:00,48.97,48.97,48.9,48.94,39800.0,37.5671,37.5671,37.5134,37.5441,39800.0
2010-12-20 15:25:00,48.94,48.95,48.91,48.92,44400.0,37.5441,37.5517,37.5211,37.5287,44400.0
2010-12-20 15:30:00,48.92,48.95,48.87,48.88,60800.0,37.5287,37.5517,37.4904,37.498,60800.0
2010-12-20 15:35:00,48.87,48.92,48.85,48.87,63400.0,37.4904,37.5287,37.475,37.4904,63400.0
2010-12-20 15:40:00,48.86,48.89,48.84,48.85,80000.0,37.4827,37.5057,37.4674,37.475,80000.0
2010-12-20 15:45:00,48.85,48.85,48.73,48.8,136800.0,37.475,37.475,37.383,37.4367,136800.0
2010-12-20 15:50:00,48.79,48.85,48.75,48.78,117500.0,37.429,37.475,37.3983,37.4213,117500.0
2010-12-20 15:55:00,48.78,48.78,48.69,48.7,169600.0,37.4213,37.4213,37.3523,37.36,169600.0
2010-12-21 09:30:00,48.36,48.75,48.36,48.52,365800.0,37.0991,37.3983,37.0991,37.2219,365800.0
2010-12-21 09:35:00,48.56,48.9,48.48,48.83,142600.0,37.2526,37.5134,37.1912,37.4597,142600.0
2010-12-21 09:40:00,48.82,48.97,48.77,48.96,123300.0,37.452,37.5671,37.4137,37.5594,123300.0
2010-12-21 09:45:00,48.96,49.01,48.9,48.92,114600.0,37.5594,37.5978,37.5134,37.5287,114600.0
2010-12-21 09:50:00,48.92,49.03,48.9,48.91,82900.0,37.5287,37.6131,37.5134,37.5211,82900.0
2010-12-21 09:55:00,48.91,48.94,48.74,48.78,46500.0,37.5211,37.5441,37.3906,37.4213,46500.0
2010-12-21 10:00:00,48.78,48.88,48.76,48.78,76300.0,37.4213,37.498,37.406,37.4213,76300.0
2010-12-21 10:05:00,48.78,48.95,48.74,48.88,69800.0,37.4213,37.5517,37.3906,37.498,69800.0
2010-12-21 10:10:00,48.88,48.89,48.74,48.77,26500.0,37.498,37.5057,37.3906,37.4137,26500.0
2010-12-21 10:15:00,48.76,48.83,48.73,48.77,34400.0,37.406,37.4597,37.383,37.4137,34400.0
2010-12-21 10:20:00,48.78,48.85,48.78,48.84,27200.0,37.4213,37.475,37.4213,37.4674,27200.0
2010-12-21 10:25:00,48.83,48.84,48.75,48.77,56500.0,37.4597,37.4674,37.3983,37.4137,56500.0
2010-12-21 10:30:00,48.77,48.78,48.74,48.76,51400.0,37.4137,37.4213,37.3906,37.406,51400.0
2010-12-21 10:35:00,48.76,48.82,48.75,48.81,34500.0,37.406,37.452,37.3983,37.4443,34500.0
2010-12-21 10:40:00,48.8,48.84,48.78,48.84,35400.0,37.4367,37.4674,37.4213,37.4674,35400.0
2010-12-21 10:45:00,48.84,48.85,48.79,48.85,35400.0,37.4674,37.475,37.429,37.475,35400.0
2010-12-21 10:50:00,48.85,48.85,48.82,48.84,32300.0,37.475,37.475,37.452,37.4674,32300.0
2010-12-21 10:55:00,48.84,48.89,48.84,48.88,53300.0,37.4674,37.5057,37.4674,37.498,53300.0
2010-12-21 11:00:00,48.88,48.88,48.83,48.83,52300.0,37.498,37.498,37.4597,37.4597,52300.0
2010-12-21 11:05:00,48.83,48.85,48.78,48.79,56400.0,37.4597,37.475,37.4213,37.429,56400.0
2010-12-21 11:10:00,48.78,48.81,48.78,48.79,52200.0,37.4213,37.4443,37.4213,37.429,52200.0
2010-12-21 11:15:00,48.79,48.79,48.74,48.77,50000.0,37.429,37.429,37.3906,37.4137,50000.0
2010-12-21 11:20:00,48.77,48.78,48.7,48.74,53500.0,37.4137,37.4213,37.36,37.3906,53500.0
2010-12-21 11:25:00,48.74,48.75,48.72,48.73,24900.0,37.3906,37.3983,37.3753,37.383,24900.0
2010-12-21 11:30:00,48.73,48.75,48.67,48.75,53500.0,37.383,37.3983,37.3369,37.3983,53500.0
2010-12-21 11:35:00,48.75,48.77,48.72,48.74,64000.0,37.3983,37.4137,37.3753,37.3906,64000.0
2010-12-21 11:40:00,48.75,48.75,48.68,48.71,51200.0,37.3983,37.3983,37.3446,37.3676,51200.0
2010-12-21 11:45:00,48.7,48.76,48.7,48.74,72800.0,37.36,37.406,37.36,37.3906,72800.0
2010-12-21 11:50:00,48.75,48.75,48.7,48.71,33100.0,37.3983,37.3983,37.36,37.3676,33100.0
2010-12-21 11:55:00,48.7,48.71,48.63,48.63,25500.0,37.36,37.3676,37.3063,37.3063,25500.0
2010-12-21 12:00:00,48.62,48.68,48.6,48.65,75700.0,37.2986,37.3446,37.2832,37.3216,75700.0
2010-12-21 12:05:00,48.64,48.72,48.64,48.7,45200.0,37.3139,37.3753,37.3139,37.36,45200.0
2010-12-21 12:10:00,48.7,48.71,48.67,48.7,44600.0,37.36,37.3676,37.3369,37.36,44600.0
2010-12-21 12:15:00,48.7,48.71,48.69,48.7,50100.0,37.36,37.3676,37.3523,37.36,50100.0
2010-12-21 12:20:00,48.7,48.71,48.7,48.7,15400.0,37.36,37.3676,37.36,37.36,15400.0
2010-12-21 12:25:00,48.7,48.7,48.6,48.6,22300.0,37.36,37.36,37.2832,37.2832,22300.0
2010-12-21 12:30:00,48.6,48.6,48.53,48.53,54800.0,37.2832,37.2832,37.2295,37.2295,54800.0
2010-12-21 12:35:00,48.53,48.6,48.52,48.58,40100.0,37.2295,37.2832,37.2219,37.2679,40100.0
2010-12-21 12:40:00,48.58,48.6,48.56,48.56,20500.0,37.2679,37.2832,37.2526,37.2526,20500.0
2010-12-21 12:45:00,48.57,48.59,48.52,48.52,18300.0,37.2602,37.2756,37.2219,37.2219,18300.0
2010-12-21 12:50:00,48.52,48.52,48.46,48.49,64200.0,37.2219,37.2219,37.1758,37.1989,64200.0
2010-12-21 12:55:00,48.48,48.56,48.48,48.53,32100.0,37.1912,37.2526,37.1912,37.2295,32100.0
2010-12-21 13:00:00,48.53,48.56,48.52,48.52,29100.0,37.2295,37.2526,37.2219,37.2219,29100.0
2010-12-21 13:05:00,48.51,48.53,48.48,48.5,32000.0,37.2142,37.2295,37.1912,37.2065,32000.0
2010-12-21 13:10:00,48.5,48.51,48.39,48.39,54100.0,37.2065,37.2142,37.1221,37.1221,54100.0
2010-12-21 13:15:00,48.39,48.41,48.39,48.4,40100.0,37.1221,37.1375,37.1221,37.1298,40100.0
2010-12-21 13:20:00,48.39,48.44,48.39,48.41,29100.0,37.1221,37.1605,37.1221,37.1375,29100.0
2010-12-21 13:25:00,48.41,48.41,48.35,48.38,32200.0,37.1375,37.1375,37.0915,37.1145,32200.0
2010-12-21 13:30:00,48.39,48.49,48.37,48.48,64300.0,37.1221,37.1989,37.1068,37.1912,64300.0
2010-12-21 13:35:00,48.48,48.57,48.45,48.56,45900.0,37.1912,37.2602,37.1682,37.2526,45900.0
2010-12-21 13:40:00,48.57,48.62,48.56,48.6,43600.0,37.2602,37.2986,37.2526,37.2832,43600.0
2010-12-21 13:45:00,48.6,48.62,48.58,48.58,33800.0,37.2832,37.2986,37.2679,37.2679,33800.0
2010-12-21 13:50:00,48.58,48.63,48.58,48.63,38500.0,37.2679,37.3063,37.2679,37.3063,38500.0
2010-12-21 13:55:00,48.64,48.68,48.63,48.65,87400.0,37.3139,37.3446,37.3063,37.3216,87400.0
2010-12-21 14:00:00,48.66,48.66,48.59,48.61,45100.0,37.3293,37.3293,37.2756,37.2909,45100.0
2010-12-21 14:05:00,48.61,48.62,48.54,48.54,55300.0,37.2909,37.2986,37.2372,37.2372,55300.0
2010-12-21 14:10:00,48.54,48.54,48.49,48.49,21300.0,37.2372,37.2372,37.1989,37.1989,21300.0
2010-12-21 14:15:00,48.49,48.5,48.42,48.45,79200.0,37.1989,37.2065,37.1452,37.1682,79200.0
2010-12-21 14:20:00,48.46,48.49,48.41,48.46,78100.0,37.1758,37.1989,37.1375,37.1758,78100.0
2010-12-21 14:25:00,48.46,48.53,48.46,48.52,30400.0,37.1758,37.2295,37.1758,37.2219,30400.0
2010-12-21 14:30:00,48.52,48.59,48.51,48.56,65400.0,37.2219,37.2756,37.2142,37.2526,65400.0
2010-12-21 14:35:00,48.56,48.57,48.49,48.49,32100.0,37.2526,37.2602,37.1989,37.1989,32100.0
2010-12-21 14:40:00,48.49,48.52,48.47,48.51,32200.0,37.1989,37.2219,37.1835,37.2142,32200.0
2010-12-21 14:45:00,48.51,48.54,48.49,48.54,24000.0,37.2142,37.2372,37.1989,37.2372,24000.0
2010-12-21 14:50:00,48.54,48.54,48.47,48.49,127000.0,37.2372,37.2372,37.1835,37.1989,127000.0
2010-12-21 14:55:00,48.5,48.58,48.47,48.51,51900.0,37.2065,37.2679,37.1835,37.2142,51900.0
2010-12-21 15:00:00,48.51,48.56,48.5,48.56,36900.0,37.2142,37.2526,37.2065,37.2526,36900.0
2010-12-21 15:05:00,48.55,48.57,48.54,48.56,44500.0,37.2449,37.2602,37.2372,37.2526,44500.0
2010-12-21 15:10:00,48.56,48.61,48.55,48.59,39300.0,37.2526,37.2909,37.2449,37.2756,39300.0
2010-12-21 15:15:00,48.58,48.65,48.56,48.64,51900.0,37.2679,37.3216,37.2526,37.3139,51900.0
2010-12-21 15:20:00,48.65,48.75,48.64,48.72,87400.0,37.3216,37.3983,37.3139,37.3753,87400.0
2010-12-21 15:25:00,48.72,48.77,48.7,48.75,73200.0,37.3753,37.4137,37.36,37.3983,73200.0
2010-12-21 15:30:00,48.75,48.81,48.75,48.79,114800.0,37.3983,37.4443,37.3983,37.429,114800.0
2010-12-21 15:35:00,48.79,48.79,48.73,48.73,68600.0,37.429,37.429,37.383,37.383,68600.0
2010-12-21 15:40:00,48.74,48.79,48.73,48.79,43800.0,37.3906,37.429,37.383,37.429,43800.0
2010-12-21 15:45:00,48.79,48.82,48.78,48.78,58800.0,37.429,37.452,37.4213,37.4213,58800.0
2010-12-21 15:50:00,48.78,48.78,48.63,48.63,108800.0,37.4213,37.4213,37.3063,37.3063,108800.0
2010-12-21 15:55:00,48.63,48.74,48.62,48.73,164600.0,37.3063,37.3906,37.2986,37.383,164600.0
2010-12-22 09:30:00,48.01,48.45,48.0,48.35,465000.0,36.8306,37.1682,36.823,37.0915,465000.0
2010-12-22 09:35:00,48.35,48.46,48.35,48.45,51600.0,37.0915,37.1758,37.0915,37.1682,51600.0
2010-12-22 09:40:00,48.45,48.6,48.45,48.54,54800.0,37.1682,37.2832,37.1682,37.2372,54800.0
2010-12-22 09:45:00,48.54,48.64,48.53,48.64,50900.0,37.2372,37.3139,37.2295,37.3139,50900.0
2010-12-22 09:50:00,48.64,48.71,48.59,48.66,66100.0,37.3139,37.3676,37.2756,37.3293,66100.0
2010-12-22 09:55:00,48.67,48.82,48.65,48.79,41900.0,37.3369,37.452,37.3216,37.429,41900.0
2010-12-22 10:00:00,48.82,48.86,48.71,48.72,63500.0,37.452,37.4827,37.3676,37.3753,63500.0
2010-12-22 10:05:00,48.72,48.72,48.64,48.67,31900.0,37.3753,37.3753,37.3139,37.3369,31900.0
2010-12-22 10:10:00,48.67,48.67,48.62,48.64,34400.0,37.3369,37.3369,37.2986,37.3139,34400.0
2010-12-22 10:15:00,48.63,48.71,48.63,48.7,27600.0,37.3063,37.3676,37.3063,37.36,27600.0
2010-12-22 10:20:00,48.7,48.71,48.66,48.67,18700.0,37.36,37.3676,37.3293,37.3369,18700.0
2010-12-22 10:25:00,48.67,48.77,48.67,48.77,32100.0,37.3369,37.4137,37.3369,37.4137,32100.0
2010-12-22 10:30:00,48.77,48.86,48.76,48.86,44600.0,37.4137,37.4827,37.406,37.4827,44600.0
2010-12-22 10:35:00,48.86,48.93,48.86,48.88,53600.0,37.4827,37.5364,37.4827,37.498,53600.0
2010-12-22 10:40:00,48.88,48.92,48.83,48.9,18000.0,37.498,37.5287,37.4597,37.5134,18000.0
2010-12-22 10:45:00,48.92,48.94,48.88,48.88,39300.0,37.5287,37.5441,37.498,37.498,39300.0
2010-12-22 10:50:00,48.89,48.91,48.84,48.9,30400.0,37.5057,37.5211,37.4674,37.5134,30400.0
2010-12-22 10:55:00,48.9,48.92,48.86,48.89,22500.0,37.5134,37.5287,37.4827,37.5057,22500.0
2010-12-22 11:00:00,48.89,48.9,48.84,48.9,22100.0,37.5057,37.5134,37.4674,37.5134,22100.0
2010-12-22 11:05:00,48.91,48.94,48.89,48.9,36700.0,37.5211,37.5441,37.5057,37.5134,36700.0
2010-12-22 11:10:00,48.9,48.93,48.9,48.93,13200.0,37.5134,37.5364,37.5134,37.5364,13200.0
2010-12-22 11:15:00,48.94,48.98,48.92,48.96,51000.0,37.5441,37.5748,37.5287,37.5594,51000.0
2010-12-22 11:20:00,48.97,48.98,48.93,48.97,53600.0,37.5671,37.5748,37.5364,37.5671,53600.0
2010-12-22 11:25:00,48.96,48.97,48.92,48.93,41900.0,37.5594,37.5671,37.5287,37.5364,41900.0
2010-12-22 11:30:00,48.92,48.93,48.85,48.85,21300.0,37.5287,37.5364,37.475,37.475,21300.0
2010-12-22 11:35:00,48.85,48.97,48.82,48.96,37100.0,37.475,37.5671,37.452,37.5594,37100.0
2010-12-22 11:40:00,48.97,48.97,48.86,48.87,47300.0,37.5671,37.5671,37.4827,37.4904,47300.0
2010-12-22 11:45:00,48.86,48.87,48.77,48.77,20900.0,37.4827,37.4904,37.4137,37.4137,20900.0
2010-12-22 11:50:00,48.77,48.87,48.76,48.87,38200.0,37.4137,37.4904,37.406,37.4904,38200.0
2010-12-22 11:55:00,48.87,48.9,48.83,48.84,21300.0,37.4904,37.5134,37.4597,37.4674,21300.0
2010-12-22 12:00:00,48.84,48.86,48.83,48.86,14200.0,37.4674,37.4827,37.4597,37.4827,14200.0
2010-12-22 12:05:00,48.86,48.9,48.85,48.88,26000.0,37.4827,37.5134,37.475,37.498,26000.0
2010-12-22 12:10:00,48.87,48.91,48.87,48.88,14500.0,37.4904,37.5211,37.4904,37.498,14500.0
2010-12-22 12:15:00,48.88,48.89,48.85,48.86,12800.0,37.498,37.5057,37.475,37.4827,12800.0
2010-12-22 12:20:00,48.87,48.94,48.86,48.91,33700.0,37.4904,37.5441,37.4827,37.5211,33700.0
2010-12-22 12:25:00,48.91,48.91,48.87,48.9,10500.0,37.5211,37.5211,37.4904,37.5134,10500.0
2010-12-22 12:30:00,48.9,48.95,48.89,48.9,23400.0,37.5134,37.5517,37.5057,37.5134,23400.0
2010-12-22 12:35:00,48.9,48.92,48.88,48.9,42100.0,37.5134,37.5287,37.498,37.5134,42100.0
2010-12-22 12:40:00,48.9,48.9,48.88,48.9,13700.0,37.5134,37.5134,37.498,37.5134,13700.0
2010-12-22 12:45:00,48.9,48.9,48.89,48.89,10900.0,37.5134,37.5134,37.5057,37.5057,10900.0
2010-12-22 12:50:00,48.9,48.9,48.86,48.86,6100.0,37.5134,37.5134,37.4827,37.4827,6100.0
2010-12-22 12:55:00,48.87,48.87,48.85,48.86,14200.0,37.4904,37.4904,37.475,37.4827,14200.0
2010-12-22 13:00:00,48.86,48.87,48.82,48.83,9700.0,37.4827,37.4904,37.452,37.4597,9700.0
2010-12-22 13:05:00,48.82,48.83,48.82,48.83,12200.0,37.452,37.4597,37.452,37.4597,12200.0
2010-12-22 13:10:00,48.82,48.84,48.82,48.84,12400.0,37.452,37.4674,37.452,37.4674,12400.0
2010-12-22 13:15:00,48.84,48.86,48.83,48.86,13500.0,37.4674,37.4827,37.4597,37.4827,13500.0
2010-12-22 13:20:00,48.86,48.87,48.83,48.84,17000.0,37.4827,37.4904,37.4597,37.4674,17000.0
2010-12-22 13:25:00,48.83,48.86,48.82,48.86,24500.0,37.4597,37.4827,37.452,37.4827,24500.0
2010-12-22 13:30:00,48.85,48.85,48.78,48.78,13000.0,37.475,37.475,37.4213,37.4213,13000.0
2010-12-22 13:35:00,48.78,48.79,48.76,48.77,8000.0,37.4213,37.429,37.406,37.4137,8000.0
2010-12-22 13:40:00,48.77,48.81,48.77,48.8,13200.0,37.4137,37.4443,37.4137,37.4367,13200.0
2010-12-22 13:45:00,48.8,48.8,48.75,48.77,14500.0,37.4367,37.4367,37.3983,37.4137,14500.0
2010-12-22 13:50:00,48.77,48.78,48.75,48.75,4400.0,37.4137,37.4213,37.3983,37.3983,4400.0
2010-12-22 13:55:00,48.76,48.8,48.74,48.8,31000.0,37.406,37.4367,37.3906,37.4367,31000.0
2010-12-22 14:00:00,48.8,48.82,48.8,48.82,14600.0,37.4367,37.452,37.4367,37.452,14600.0
2010-12-22 14:05:00,48.82,48.86,48.82,48.84,31800.0,37.452,37.4827,37.452,37.4674,31800.0
2010-12-22 14:10:00,48.84,48.85,48.83,48.83,15900.0,37.4674,37.475,37.4597,37.4597,15900.0
2010-12-22 14:15:00,48.83,48.83,48.81,48.81,9000.0,37.4597,37.4597,37.4443,37.4443,9000.0
2010-12-22 14:20:00,48.8,48.83,48.79,48.81,18700.0,37.4367,37.4597,37.429,37.4443,18700.0
2010-12-22 14:25:00,48.8,48.81,48.77,48.78,9600.0,37.4367,37.4443,37.4137,37.4213,9600.0
2010-12-22 14:30:00,48.77,48.78,48.72,48.75,22500.0,37.4137,37.4213,37.3753,37.3983,22500.0
2010-12-22 14:35:00,48.75,48.8,48.73,48.79,34600.0,37.3983,37.4367,37.383,37.429,34600.0
2010-12-22 14:40:00,48.8,48.8,48.74,48.74,32000.0,37.4367,37.4367,37.3906,37.3906,32000.0
2010-12-22 14:45:00,48.74,48.74,48.71,48.71,20500.0,37.3906,37.3906,37.3676,37.3676,20500.0
2010-12-22 14:50:00,48.71,48.71,48.65,48.67,51000.0,37.3676,37.3676,37.3216,37.3369,51000.0
2010-12-22 14:55:00,48.68,48.71,48.67,48.7,28100.0,37.3446,37.3676,37.3369,37.36,28100.0
2010-12-22 15:00:00,48.7,48.71,48.61,48.62,70000.0,37.36,37.3676,37.2909,37.2986,70000.0
2010-12-22 15:05:00,48.61,48.65,48.6,48.65,16000.0,37.2909,37.3216,37.2832,37.3216,16000.0
2010-12-22 15:10:00,48.65,48.65,48.62,48.63,35900.0,37.3216,37.3216,37.2986,37.3063,35900.0
2010-12-22 15:15:00,48.62,48.65,48.61,48.65,24900.0,37.2986,37.3216,37.2909,37.3216,24900.0
2010-12-22 15:20:00,48.64,48.67,48.63,48.65,56600.0,37.3139,37.3369,37.3063,37.3216,56600.0
2010-12-22 15:25:00,48.65,48.66,48.64,48.65,41900.0,37.3216,37.3293,37.3139,37.3216,41900.0
2010-12-22 15:30:00,48.64,48.65,48.61,48.64,31000.0,37.3139,37.3216,37.2909,37.3139,31000.0
2010-12-22 15:35:00,48.65,48.65,48.62,48.65,30500.0,37.3216,37.3216,37.2986,37.3216,30500.0
2010-12-22 15:40:00,48.64,48.66,48.62,48.63,32100.0,37.3139,37.3293,37.2986,37.3063,32100.0
2010-12-22 15:45:00,48.62,48.64,48.62,48.63,50700.0,37.2986,37.3139,37.2986,37.3063,50700.0
2010-12-22 15:50:00,48.63,48.65,48.63,48.64,62500.0,37.3063,37.3216,37.3063,37.3139,62500.0
2010-12-22 15:55:00,48.64,48.65,48.63,48.65,98600.0,37.3139,37.3216,37.3063,37.3216,98600.0
2010-12-23 09:30:00,48.47,48.65,48.47,48.62,79900.0,37.1835,37.3216,37.1835,37.2986,79900.0
2010-12-23 09:35:00,48.62,48.66,48.51,48.6,36600.0,37.2986,37.3293,37.2142,37.2832,36600.0
2010-12-23 09:40:00,48.59,48.64,48.56,48.61,14200.0,37.2756,37.3139,37.2526,37.2909,14200.0
2010-12-23 09:45:00,48.63,48.63,48.56,48.57,13200.0,37.3063,37.3063,37.2526,37.2602,13200.0
2010-12-23 09:50:00,48.56,48.56,48.42,48.42,66800.0,37.2526,37.2526,37.1452,37.1452,66800.0
2010-12-23 09:55:00,48.43,48.44,48.32,48.33,49000.0,37.1528,37.1605,37.0684,37.0761,49000.0
2010-12-23 10:00:00,48.33,48.42,48.32,48.4,26500.0,37.0761,37.1452,37.0684,37.1298,26500.0
2010-12-23 10:05:00,48.4,48.48,48.4,48.43,19200.0,37.1298,37.1912,37.1298,37.1528,19200.0
2010-12-23 10:10:00,48.43,48.44,48.4,48.43,15400.0,37.1528,37.1605,37.1298,37.1528,15400.0
2010-12-23 10:15:00,48.44,48.46,48.37,48.39,19800.0,37.1605,37.1758,37.1068,37.1221,19800.0
2010-12-23 10:20:00,48.38,48.39,48.34,48.37,25100.0,37.1145,37.1221,37.0838,37.1068,25100.0
2010-12-23 10:25:00,48.37,48.46,48.37,48.46,13000.0,37.1068,37.1758,37.1068,37.1758,13000.0
2010-12-23 10:30:00,48.47,48.48,48.45,48.48,6400.0,37.1835,37.1912,37.1682,37.1912,6400.0
2010-12-23 10:35:00,48.48,48.53,48.47,48.53,16500.0,37.1912,37.2295,37.1835,37.2295,16500.0
2010-12-23 10:40:00,48.53,48.53,48.47,48.47,26000.0,37.2295,37.2295,37.1835,37.1835,26000.0
2010-12-23 10:45:00,48.48,48.48,48.45,48.45,11400.0,37.1912,37.1912,37.1682,37.1682,11400.0
2010-12-23 10:50:00,48.45,48.49,48.45,48.47,16800.0,37.1682,37.1989,37.1682,37.1835,16800.0
2010-12-23 10:55:00,48.48,48.52,48.47,48.51,11400.0,37.1912,37.2219,37.1835,37.2142,11400.0
2010-12-23 11:00:00,48.51,48.52,48.5,48.5,5600.0,37.2142,37.2219,37.2065,37.2065,5600.0
2010-12-23 11:05:00,48.51,48.51,48.46,48.46,10300.0,37.2142,37.2142,37.1758,37.1758,10300.0
2010-12-23 11:10:00,48.45,48.46,48.45,48.45,15800.0,37.1682,37.1758,37.1682,37.1682,15800.0
2010-12-23 11:15:00,48.46,48.46,48.42,48.42,18100.0,37.1758,37.1758,37.1452,37.1452,18100.0
2010-12-23 11:20:00,48.43,48.43,48.4,48.42,32900.0,37.1528,37.1528,37.1298,37.1452,32900.0
2010-12-23 11:25:00,48.42,48.52,48.42,48.48,15900.0,37.1452,37.2219,37.1452,37.1912,15900.0
2010-12-23 11:30:00,48.48,48.51,48.48,48.5,3800.0,37.1912,37.2142,37.1912,37.2065,3800.0
2010-12-23 11:35:00,48.51,48.51,48.45,48.46,12000.0,37.2142,37.2142,37.1682,37.1758,12000.0
2010-12-23 11:40:00,48.45,48.46,48.44,48.46,7200.0,37.1682,37.1758,37.1605,37.1758,7200.0
2010-12-23 11:45:00,48.45,48.46,48.45,48.45,8400.0,37.1682,37.1758,37.1682,37.1682,8400.0
2010-12-23 11:50:00,48.44,48.47,48.44,48.47,9000.0,37.1605,37.1835,37.1605,37.1835,9000.0
2010-12-23 11:55:00,48.47,48.47,48.44,48.44,7600.0,37.1835,37.1835,37.1605,37.1605,7600.0
2010-12-23 12:00:00,48.44,48.51,48.43,48.51,28900.0,37.1605,37.2142,37.1528,37.2142,28900.0
2010-12-23 12:05:00,48.51,48.52,48.5,48.51,17800.0,37.2142,37.2219,37.2065,37.2142,17800.0
2010-12-23 12:10:00,48.51,48.52,48.48,48.49,31700.0,37.2142,37.2219,37.1912,37.1989,31700.0
2010-12-23 12:15:00,48.49,48.49,48.48,48.48,7000.0,37.1989,37.1989,37.1912,37.1912,7000.0
2010-12-23 12:20:00,48.48,48.5,48.47,48.5,11400.0,37.1912,37.2065,37.1835,37.2065,11400.0
2010-12-23 12:25:00,48.5,48.5,48.47,48.48,15400.0,37.2065,37.2065,37.1835,37.1912,15400.0
2010-12-23 12:30:00,48.49,48.49,48.44,48.44,9000.0,37.1989,37.1989,37.1605,37.1605,9000.0
2010-12-23 12:35:00,48.45,48.46,48.45,48.45,5600.0,37.1682,37.1758,37.1682,37.1682,5600.0
2010-12-23 12:40:00,48.45,48.45,48.42,48.44,11200.0,37.1682,37.1682,37.1452,37.1605,11200.0
2010-12-23 12:45:00,48.43,48.44,48.4,48.42,12500.0,37.1528,37.1605,37.1298,37.1452,12500.0
2010-12-23 12:50:00,48.42,48.45,48.41,48.44,18400.0,37.1452,37.1682,37.1375,37.1605,18400.0
2010-12-23 12:55:00,48.43,48.46,48.43,48.44,12700.0,37.1528,37.1758,37.1528,37.1605,12700.0
2010-12-23 13:00:00,48.45,48.48,48.44,48.47,7000.0,37.1682,37.1912,37.1605,37.1835,7000.0
2010-12-23 13:05:00,48.46,48.49,48.45,48.48,23100.0,37.1758,37.1989,37.1682,37.1912,23100.0
2010-12-23 13:10:00,48.47,48.5,48.46,48.46,9700.0,37.1835,37.2065,37.1758,37.1758,9700.0
2010-12-23 13:15:00,48.47,48.47,48.44,48.44,2500.0,37.1835,37.1835,37.1605,37.1605,2500.0
2010-12-23 13:20:00,48.43,48.43,48.39,48.4,7200.0,37.1528,37.1528,37.1221,37.1298,7200.0
2010-12-23 13:25:00,48.39,48.4,48.38,48.39,9900.0,37.1221,37.1298,37.1145,37.1221,9900.0
2010-12-23 13:30:00,48.39,48.41,48.38,48.38,10000.0,37.1221,37.1375,37.1145,37.1145,10000.0
2010-12-23 13:35:00,48.39,48.39,48.38,48.38,4600.0,37.1221,37.1221,37.1145,37.1145,4600.0
2010-12-23 13:40:00,48.38,48.39,48.37,48.37,11000.0,37.1145,37.1221,37.1068,37.1068,11000.0
2010-12-23 13:45:00,48.37,48.38,48.36,48.37,9600.0,37.1068,37.1145,37.0991,37.1068,9600.0
2010-12-23 13:50:00,48.36,48.37,48.32,48.34,15700.0,37.0991,37.1068,37.0684,37.0838,15700.0
2010-12-23 13:55:00,48.34,48.35,48.32,48.35,11800.0,37.0838,37.0915,37.0684,37.0915,11800.0
2010-12-23 14:00:00,48.34,48.36,48.34,48.35,5700.0,37.0838,37.0991,37.0838,37.0915,5700.0
2010-12-23 14:05:00,48.36,48.38,48.33,48.33,11500.0,37.0991,37.1145,37.0761,37.0761,11500.0
2010-12-23 14:10:00,48.32,48.34,48.31,48.32,13500.0,37.0684,37.0838,37.0608,37.0684,13500.0
2010-12-23 14:15:00,48.32,48.32,48.3,48.31,11800.0,37.0684,37.0684,37.0531,37.0608,11800.0
2010-12-23 14:20:00,48.32,48.32,48.27,48.27,11300.0,37.0684,37.0684,37.0301,37.0301,11300.0
2010-12-23 14:25:00,48.27,48.28,48.26,48.27,10600.0,37.0301,37.0378,37.0224,37.0301,10600.0
2010-12-23 14:30:00,48.26,48.34,48.26,48.33,14300.0,37.0224,37.0838,37.0224,37.0761,14300.0
2010-12-23 14:35:00,48.33,48.34,48.32,48.33,19600.0,37.0761,37.0838,37.0684,37.0761,19600.0
2010-12-23 14:40:00,48.32,48.33,48.31,48.32,10600.0,37.0684,37.0761,37.0608,37.0684,10600.0
2010-12-23 14:45:00,48.32,48.33,48.31,48.32,11200.0,37.0684,37.0761,37.0608,37.0684,11200.0
2010-12-23 14:50:00,48.32,48.34,48.31,48.34,15800.0,37.0684,37.0838,37.0608,37.0838,15800.0
2010-12-23 14:55:00,48.34,48.38,48.33,48.37,10000.0,37.0838,37.1145,37.0761,37.1068,10000.0
2010-12-23 15:00:00,48.37,48.38,48.36,48.37,19000.0,37.1068,37.1145,37.0991,37.1068,19000.0
2010-12-23 15:05:00,48.37,48.43,48.37,48.41,28600.0,37.1068,37.1528,37.1068,37.1375,28600.0
2010-12-23 15:10:00,48.41,48.43,48.4,48.42,21300.0,37.1375,37.1528,37.1298,37.1452,21300.0
2010-12-23 15:15:00,48.41,48.46,48.41,48.45,16200.0,37.1375,37.1758,37.1375,37.1682,16200.0
2010-12-23 15:20:00,48.45,48.45,48.43,48.44,12800.0,37.1682,37.1682,37.1528,37.1605,12800.0
2010-12-23 15:25:00,48.44,48.46,48.42,48.45,18400.0,37.1605,37.1758,37.1452,37.1682,18400.0
2010-12-23 15:30:00,48.44,48.44,48.39,48.4,17600.0,37.1605,37.1605,37.1221,37.1298,17600.0
2010-12-23 15:35:00,48.4,48.42,48.38,48.4,25000.0,37.1298,37.1452,37.1145,37.1298,25000.0
2010-12-23 15:40:00,48.4,48.41,48.39,48.39,27400.0,37.1298,37.1375,37.1221,37.1221,27400.0
2010-12-23 15:45:00,48.38,48.38,48.33,48.35,34600.0,37.1145,37.1145,37.0761,37.0915,34600.0
2010-12-23 15:50:00,48.35,48.39,48.34,48.39,23000.0,37.0915,37.1221,37.0838,37.1221,23000.0
2010-12-23 15:55:00,48.39,48.39,48.32,48.36,56200.0,37.1221,37.1221,37.0684,37.0991,56200.0
2010-12-27 09:30:00,47.66,48.0,47.54,47.67,271800.0,36.5621,36.823,36.4701,36.5698,271800.0
2010-12-27 09:35:00,47.66,47.86,47.59,47.7,59000.0,36.5621,36.7156,36.5084,36.5928,59000.0
2010-12-27 09:40:00,47.71,47.75,47.54,47.54,47600.0,36.6005,36.6312,36.4701,36.4701,47600.0
2010-12-27 09:45:00,47.54,47.69,47.52,47.52,24300.0,36.4701,36.5851,36.4547,36.4547,24300.0
2010-12-27 09:50:00,47.51,47.79,47.51,47.74,43700.0,36.4471,36.6619,36.4471,36.6235,43700.0
2010-12-27 09:55:00,47.77,47.89,47.76,47.8,28800.0,36.6465,36.7386,36.6388,36.6695,28800.0
2010-12-27 10:00:00,47.82,48.0,47.8,47.97,42700.0,36.6849,36.823,36.6695,36.7999,42700.0
2010-12-27 10:05:00,47.98,48.05,47.86,47.9,36400.0,36.8076,36.8613,36.7156,36.7462,36400.0
2010-12-27 10:10:00,47.9,48.14,47.9,48.12,34400.0,36.7462,36.9304,36.7462,36.915,34400.0
2010-12-27 10:15:00,48.13,48.18,48.08,48.13,18800.0,36.9227,36.961,36.8843,36.9227,18800.0
2010-12-27 10:20:00,48.13,48.16,48.03,48.14,15000.0,36.9227,36.9457,36.846,36.9304,15000.0
2010-12-27 10:25:00,48.13,48.13,48.01,48.05,14200.0,36.9227,36.9227,36.8306,36.8613,14200.0
2010-12-27 10:30:00,48.03,48.06,48.01,48.03,12600.0,36.846,36.869,36.8306,36.846,12600.0
2010-12-27 10:35:00,48.02,48.04,48.0,48.02,22300.0,36.8383,36.8536,36.823,36.8383,22300.0
2010-12-27 10:40:00,48.02,48.07,48.01,48.06,13000.0,36.8383,36.8767,36.8306,36.869,13000.0
2010-12-27 10:45:00,48.05,48.06,47.98,47.98,16400.0,36.8613,36.869,36.8076,36.8076,16400.0
2010-12-27 10:50:00,47.99,47.99,47.92,47.92,10900.0,36.8153,36.8153,36.7616,36.7616,10900.0
2010-12-27 10:55:00,47.92,47.96,47.92,47.95,11300.0,36.7616,36.7923,36.7616,36.7846,11300.0
2010-12-27 11:00:00,47.96,47.96,47.9,47.94,17200.0,36.7923,36.7923,36.7462,36.7769,17200.0
2010-12-27 11:05:00,47.94,47.98,47.92,47.98,19100.0,36.7769,36.8076,36.7616,36.8076,19100.0
2010-12-27 11:10:00,47.98,48.01,47.95,47.96,11700.0,36.8076,36.8306,36.7846,36.7923,11700.0
2010-12-27 11:15:00,47.95,48.06,47.95,48.04,16500.0,36.7846,36.869,36.7846,36.8536,16500.0
2010-12-27 11:20:00,48.05,48.12,48.05,48.12,8900.0,36.8613,36.915,36.8613,36.915,8900.0
2010-12-27 11:25:00,48.12,48.15,48.06,48.06,13300.0,36.915,36.938,36.869,36.869,13300.0
2010-12-27 11:30:00,48.05,48.07,48.01,48.04,14200.0,36.8613,36.8767,36.8306,36.8536,14200.0
2010-12-27 11:35:00,48.02,48.07,48.02,48.06,11400.0,36.8383,36.8767,36.8383,36.869,11400.0
2010-12-27 11:40:00,48.07,48.09,48.05,48.07,10500.0,36.8767,36.892,36.8613,36.8767,10500.0
2010-12-27 11:45:00,48.07,48.09,48.06,48.08,7500.0,36.8767,36.892,36.869,36.8843,7500.0
2010-12-27 11:50:00,48.09,48.09,48.08,48.08,7900.0,36.892,36.892,36.8843,36.8843,7900.0
2010-12-27 11:55:00,48.08,48.14,48.08,48.13,17600.0,36.8843,36.9304,36.8843,36.9227,17600.0
2010-12-27 12:00:00,48.14,48.15,48.14,48.14,7500.0,36.9304,36.938,36.9304,36.9304,7500.0
2010-12-27 12:05:00,48.15,48.21,48.15,48.2,18600.0,36.938,36.9841,36.938,36.9764,18600.0
2010-12-27 12:10:00,48.19,48.19,48.15,48.19,15100.0,36.9687,36.9687,36.938,36.9687,15100.0
2010-12-27 12:15:00,48.19,48.22,48.13,48.17,18800.0,36.9687,36.9917,36.9227,36.9534,18800.0
2010-12-27 12:20:00,48.16,48.19,48.15,48.19,8200.0,36.9457,36.9687,36.938,36.9687,8200.0
2010-12-27 12:25:00,48.19,48.25,48.19,48.24,19300.0,36.9687,37.0147,36.9687,37.0071,19300.0
2010-12-27 12:30:00,48.24,48.27,48.23,48.23,23000.0,37.0071,37.0301,36.9994,36.9994,23000.0
2010-12-27 12:35:00,48.22,48.25,48.22,48.24,11200.0,36.9917,37.0147,36.9917,37.0071,11200.0
2010-12-27 12:40:00,48.24,48.26,48.23,48.26,13000.0,37.0071,37.0224,36.9994,37.0224,13000.0
2010-12-27 12:45:00,48.26,48.28,48.23,48.25,16500.0,37.0224,37.0378,36.9994,37.0147,16500.0
2010-12-27 12:50:00,48.25,48.26,48.22,48.23,9200.0,37.0147,37.0224,36.9917,36.9994,9200.0
2010-12-27 12:55:00,48.23,48.24,48.16,48.17,15200.0,36.9994,37.0071,36.9457,36.9534,15200.0
2010-12-27 13:00:00,48.16,48.24,48.15,48.23,10600.0,36.9457,37.0071,36.938,36.9994,10600.0
2010-12-27 13:05:00,48.23,48.26,48.2,48.26,10700.0,36.9994,37.0224,36.9764,37.0224,10700.0
2010-12-27 13:10:00,48.25,48.27,48.24,48.24,12000.0,37.0147,37.0301,37.0071,37.0071,12000.0
2010-12-27 13:15:00,48.24,48.26,48.2,48.23,24800.0,37.0071,37.0224,36.9764,36.9994,24800.0
2010-12-27 13:20:00,48.24,48.26,48.21,48.26,11100.0,37.0071,37.0224,36.9841,37.0224,11100.0
2010-12-27 13:25:00,48.25,48.28,48.24,48.26,13100.0,37.0147,37.0378,37.0071,37.0224,13100.0
2010-12-27 13:30:00,48.26,48.27,48.25,48.27,4800.0,37.0224,37.0301,37.0147,37.0301,4800.0
2010-12-27 13:35:00,48.27,48.27,48.2,48.21,17600.0,37.0301,37.0301,36.9764,36.9841,17600.0
2010-12-27 13:40:00,48.21,48.21,48.17,48.2,19700.0,36.9841,36.9841,36.9534,36.9764,19700.0
2010-12-27 13:45:00,48.2,48.2,48.18,48.19,9100.0,36.9764,36.9764,36.961,36.9687,9100.0
2010-12-27 13:50:00,48.2,48.21,48.19,48.2,16100.0,36.9764,36.9841,36.9687,36.9764,16100.0
2010-12-27 13:55:00,48.21,48.24,48.2,48.23,16500.0,36.9841,37.0071,36.9764,36.9994,16500.0
2010-12-27 14:00:00,48.23,48.26,48.22,48.25,7700.0,36.9994,37.0224,36.9917,37.0147,7700.0
2010-12-27 14:05:00,48.26,48.32,48.25,48.3,45500.0,37.0224,37.0684,37.0147,37.0531,45500.0
2010-12-27 14:10:00,48.3,48.3,48.26,48.26,15700.0,37.0531,37.0531,37.0224,37.0224,15700.0
2010-12-27 14:15:00,48.26,48.27,48.25,48.26,5600.0,37.0224,37.0301,37.0147,37.0224,5600.0
2010-12-27 14:20:00,48.26,48.26,48.25,48.25,18800.0,37.0224,37.0224,37.0147,37.0147,18800.0
2010-12-27 14:25:00,48.25,48.26,48.25,48.25,6200.0,37.0147,37.0224,37.0147,37.0147,6200.0
2010-12-27 14:30:00,48.26,48.3,48.25,48.3,15900.0,37.0224,37.0531,37.0147,37.0531,15900.0
2010-12-27 14:35:00,48.29,48.34,48.26,48.31,26100.0,37.0454,37.0838,37.0224,37.0608,26100.0
2010-12-27 14:40:00,48.32,48.35,48.3,48.34,17800.0,37.0684,37.0915,37.0531,37.0838,17800.0
2010-12-27 14:45:00,48.35,48.35,48.3,48.32,14900.0,37.0915,37.0915,37.0531,37.0684,14900.0
2010-12-27 14:50:00,48.31,48.34,48.29,48.31,18800.0,37.0608,37.0838,37.0454,37.0608,18800.0
2010-12-27 14:55:00,48.32,48.34,48.31,48.31,13000.0,37.0684,37.0838,37.0608,37.0608,13000.0
2010-12-27 15:00:00,48.3,48.35,48.28,48.34,18200.0,37.0531,37.0915,37.0378,37.0838,18200.0
2010-12-27 15:05:00,48.34,48.37,48.32,48.33,24900.0,37.0838,37.1068,37.0684,37.0761,24900.0
2010-12-27 15:10:00,48.34,48.34,48.32,48.32,9600.0,37.0838,37.0838,37.0684,37.0684,9600.0
2010-12-27 15:15:00,48.32,48.37,48.3,48.33,63400.0,37.0684,37.1068,37.0531,37.0761,63400.0
2010-12-27 15:20:00,48.34,48.41,48.33,48.41,42300.0,37.0838,37.1375,37.0761,37.1375,42300.0
2010-12-27 15:25:00,48.42,48.46,48.39,48.42,45200.0,37.1452,37.1758,37.1221,37.1452,45200.0
2010-12-27 15:30:00,48.43,48.43,48.36,48.36,44200.0,37.1528,37.1528,37.0991,37.0991,44200.0
2010-12-27 15:35:00,48.35,48.36,48.28,48.29,34600.0,37.0915,37.0991,37.0378,37.0454,34600.0
2010-12-27 15:40:00,48.29,48.35,48.29,48.35,25200.0,37.0454,37.0915,37.0454,37.0915,25200.0
2010-12-27 15:45:00,48.34,48.37,48.3,48.35,69700.0,37.0838,37.1068,37.0531,37.0915,69700.0
2010-12-27 15:50:00,48.35,48.39,48.29,48.29,71800.0,37.0915,37.1221,37.0454,37.0454,71800.0
2010-12-27 15:55:00,48.3,48.3,48.22,48.26,157100.0,37.0531,37.0531,36.9917,37.0224,157100.0
2010-12-28 09:30:00,48.17,48.26,47.96,47.97,90900.0,36.9534,37.0224,36.7923,36.7999,90900.0
2010-12-28 09:35:00,47.97,47.97,47.7,47.72,45300.0,36.7999,36.7999,36.5928,36.6082,45300.0
2010-12-28 09:40:00,47.73,47.84,47.68,47.81,17200.0,36.6158,36.7002,36.5775,36.6772,17200.0
2010-12-28 09:45:00,47.8,47.96,47.8,47.92,16500.0,36.6695,36.7923,36.6695,36.7616,16500.0
2010-12-28 09:50:00,47.93,47.96,47.87,47.93,29500.0,36.7693,36.7923,36.7232,36.7693,29500.0
2010-12-28 09:55:00,47.93,48.03,47.92,48.01,25000.0,36.7693,36.846,36.7616,36.8306,25000.0
2010-12-28 10:00:00,48.0,48.0,47.85,47.95,18700.0,36.823,36.823,36.7079,36.7846,18700.0
2010-12-28 10:05:00,47.93,47.93,47.81,47.84,15800.0,36.7693,36.7693,36.6772,36.7002,15800.0
2010-12-28 10:10:00,47.84,47.86,47.73,47.75,51600.0,36.7002,36.7156,36.6158,36.6312,51600.0
2010-12-28 10:15:00,47.75,47.78,47.7,47.76,31900.0,36.6312,36.6542,36.5928,36.6388,31900.0
2010-12-28 10:20:00,47.74,47.78,47.73,47.78,11300.0,36.6235,36.6542,36.6158,36.6542,11300.0
2010-12-28 10:25:00,47.78,47.88,47.76,47.84,12700.0,36.6542,36.7309,36.6388,36.7002,12700.0
2010-12-28 10:30:00,47.85,47.91,47.82,47.82,10100.0,36.7079,36.7539,36.6849,36.6849,10100.0
2010-12-28 10:35:00,47.83,47.84,47.79,47.81,9700.0,36.6925,36.7002,36.6619,36.6772,9700.0
2010-12-28 10:40:00,47.81,47.85,47.76,47.78,16100.0,36.6772,36.7079,36.6388,36.6542,16100.0
2010-12-28 10:45:00,47.77,47.86,47.77,47.78,16400.0,36.6465,36.7156,36.6465,36.6542,16400.0
2010-12-28 10:50:00,47.8,47.81,47.78,47.79,12600.0,36.6695,36.6772,36.6542,36.6619,12600.0
2010-12-28 10:55:00,47.8,47.82,47.78,47.82,6800.0,36.6695,36.6849,36.6542,36.6849,6800.0
2010-12-28 11:00:00,47.82,47.84,47.81,47.84,4800.0,36.6849,36.7002,36.6772,36.7002,4800.0
2010-12-28 11:05:00,47.85,47.9,47.81,47.87,13400.0,36.7079,36.7462,36.6772,36.7232,13400.0
2010-12-28 11:10:00,47.88,47.91,47.86,47.87,4400.0,36.7309,36.7539,36.7156,36.7232,4400.0
2010-12-28 11:15:00,47.86,47.89,47.84,47.89,6300.0,36.7156,36.7386,36.7002,36.7386,6300.0
2010-12-28 11:20:00,47.9,47.93,47.9,47.92,9300.0,36.7462,36.7693,36.7462,36.7616,9300.0
2010-12-28 11:25:00,47.92,47.98,47.92,47.98,4900.0,36.7616,36.8076,36.7616,36.8076,4900.0
2010-12-28 11:30:00,47.97,47.97,47.93,47.95,7600.0,36.7999,36.7999,36.7693,36.7846,7600.0
2010-12-28 11:35:00,47.95,47.96,47.93,47.96,5900.0,36.7846,36.7923,36.7693,36.7923,5900.0
2010-12-28 11:40:00,47.95,47.98,47.89,47.91,16500.0,36.7846,36.8076,36.7386,36.7539,16500.0
2010-12-28 11:45:00,47.92,47.98,47.92,47.97,7800.0,36.7616,36.8076,36.7616,36.7999,7800.0
2010-12-28 11:50:00,47.98,47.99,47.96,47.98,6200.0,36.8076,36.8153,36.7923,36.8076,6200.0
2010-12-28 11:55:00,47.97,47.97,47.93,47.94,6500.0,36.7999,36.7999,36.7693,36.7769,6500.0
2010-12-28 12:00:00,47.94,47.96,47.92,47.96,7800.0,36.7769,36.7923,36.7616,36.7923,7800.0
2010-12-28 12:05:00,47.95,47.96,47.95,47.95,1400.0,36.7846,36.7923,36.7846,36.7846,1400.0
2010-12-28 12:10:00,47.96,47.97,47.93,47.94,5900.0,36.7923,36.7999,36.7693,36.7769,5900.0
2010-12-28 12:15:00,47.95,47.97,47.9,47.95,8900.0,36.7846,36.7999,36.7462,36.7846,8900.0
2010-12-28 12:20:00,47.95,47.97,47.93,47.97,3900.0,36.7846,36.7999,36.7693,36.7999,3900.0
2010-12-28 12:25:00,47.98,47.99,47.97,47.98,2900.0,36.8076,36.8153,36.7999,36.8076,2900.0
2010-12-28 12:30:00,47.99,47.99,47.98,47.99,6500.0,36.8153,36.8153,36.8076,36.8153,6500.0
2010-12-28 12:35:00,47.98,47.99,47.96,47.97,4600.0,36.8076,36.8153,36.7923,36.7999,4600.0
2010-12-28 12:40:00,47.99,47.99,47.98,47.99,1600.0,36.8153,36.8153,36.8076,36.8153,1600.0
2010-12-28 12:45:00,47.99,47.99,47.97,47.98,3800.0,36.8153,36.8153,36.7999,36.8076,3800.0
2010-12-28 12:50:00,47.98,48.0,47.97,48.0,4800.0,36.8076,36.823,36.7999,36.823,4800.0
2010-12-28 12:55:00,48.0,48.0,47.98,48.0,5600.0,36.823,36.823,36.8076,36.823,5600.0
2010-12-28 13:00:00,47.99,48.0,47.96,47.97,6500.0,36.8153,36.823,36.7923,36.7999,6500.0
2010-12-28 13:05:00,47.98,47.99,47.95,47.97,5000.0,36.8076,36.8153,36.7846,36.7999,5000.0
2010-12-28 13:10:00,47.98,48.0,47.96,48.0,9900.0,36.8076,36.823,36.7923,36.823,9900.0
2010-12-28 13:15:00,47.99,48.0,47.98,47.99,5600.0,36.8153,36.823,36.8076,36.8153,5600.0
2010-12-28 13:20:00,48.0,48.0,47.95,47.96,7300.0,36.823,36.823,36.7846,36.7923,7300.0
2010-12-28 13:25:00,47.97,48.0,47.96,47.97,9600.0,36.7999,36.823,36.7923,36.7999,9600.0
2010-12-28 13:30:00,47.98,48.0,47.98,48.0,5400.0,36.8076,36.823,36.8076,36.823,5400.0
2010-12-28 13:35:00,48.0,48.07,47.99,48.07,20000.0,36.823,36.8767,36.8153,36.8767,20000.0
2010-12-28 13:40:00,48.06,48.08,48.05,48.06,12600.0,36.869,36.8843,36.8613,36.869,12600.0
2010-12-28 13:45:00,48.07,48.07,48.01,48.01,7100.0,36.8767,36.8767,36.8306,36.8306,7100.0
2010-12-28 13:50:00,48.01,48.01,47.97,47.97,11900.0,36.8306,36.8306,36.7999,36.7999,11900.0
2010-12-28 13:55:00,47.96,47.99,47.95,47.98,9400.0,36.7923,36.8153,36.7846,36.8076,9400.0
2010-12-28 14:00:00,47.99,48.01,47.99,47.99,4900.0,36.8153,36.8306,36.8153,36.8153,4900.0
2010-12-28 14:05:00,48.0,48.05,48.0,48.03,6000.0,36.823,36.8613,36.823,36.846,6000.0
2010-12-28 14:10:00,48.04,48.04,47.97,47.99,24800.0,36.8536,36.8536,36.7999,36.8153,24800.0
2010-12-28 14:15:00,47.99,48.0,47.96,47.97,8000.0,36.8153,36.823,36.7923,36.7999,8000.0
2010-12-28 14:20:00,47.97,48.02,47.97,48.02,7200.0,36.7999,36.8383,36.7999,36.8383,7200.0
2010-12-28 14:25:00,48.02,48.04,48.01,48.03,6200.0,36.8383,36.8536,36.8306,36.846,6200.0
2010-12-28 14:30:00,48.02,48.05,48.01,48.05,6500.0,36.8383,36.8613,36.8306,36.8613,6500.0
2010-12-28 14:35:00,48.04,48.07,48.01,48.06,14500.0,36.8536,36.8767,36.8306,36.869,14500.0
2010-12-28 14:40:00,48.07,48.07,48.02,48.02,10600.0,36.8767,36.8767,36.8383,36.8383,10600.0
2010-12-28 14:45:00,48.03,48.07,48.03,48.06,8400.0,36.846,36.8767,36.846,36.869,8400.0
2010-12-28 14:50:00,48.05,48.1,48.05,48.08,10700.0,36.8613,36.8997,36.8613,36.8843,10700.0
2010-12-28 14:55:00,48.08,48.14,48.08,48.08,20100.0,36.8843,36.9304,36.8843,36.8843,20100.0
2010-12-28 15:00:00,48.08,48.09,48.06,48.06,5800.0,36.8843,36.892,36.869,36.869,5800.0
2010-12-28 15:05:00,48.06,48.07,48.04,48.07,18700.0,36.869,36.8767,36.8536,36.8767,18700.0
2010-12-28 15:10:00,48.07,48.09,48.05,48.07,16400.0,36.8767,36.892,36.8613,36.8767,16400.0
2010-12-28 15:15:00,48.07,48.07,48.03,48.04,16300.0,36.8767,36.8767,36.846,36.8536,16300.0
2010-12-28 15:20:00,48.05,48.12,48.04,48.11,30600.0,36.8613,36.915,36.8536,36.9073,30600.0
2010-12-28 15:25:00,48.11,48.12,48.06,48.08,14500.0,36.9073,36.915,36.869,36.8843,14500.0
2010-12-28 15:30:00,48.08,48.08,48.06,48.08,28500.0,36.8843,36.8843,36.869,36.8843,28500.0
2010-12-28 15:35:00,48.07,48.08,48.07,48.08,11500.0,36.8767,36.8843,36.8767,36.8843,11500.0
2010-12-28 15:40:00,48.08,48.11,48.07,48.1,16100.0,36.8843,36.9073,36.8767,36.8997,16100.0
2010-12-28 15:45:00,48.1,48.1,48.08,48.08,16400.0,36.8997,36.8997,36.8843,36.8843,16400.0
2010-12-28 15:50:00,48.08,48.09,47.99,48.03,73000.0,36.8843,36.892,36.8153,36.846,73000.0
2010-12-28 15:55:00,48.02,48.03,47.96,48.0,69600.0,36.8383,36.846,36.7923,36.823,69600.0
2010-12-29 09:30:00,48.04,48.25,48.02,48.25,50200.0,36.8536,37.0147,36.8383,37.0147,50200.0
2010-12-29 09:35:00,48.25,48.38,48.2,48.38,64100.0,37.0147,37.1145,36.9764,37.1145,64100.0
2010-12-29 09:40:00,48.38,48.46,48.37,48.41,45600.0,37.1145,37.1758,37.1068,37.1375,45600.0
2010-12-29 09:45:00,48.4,48.42,48.36,48.4,18300.0,37.1298,37.1452,37.0991,37.1298,18300.0
2010-12-29 09:50:00,48.4,48.44,48.37,48.37,18700.0,37.1298,37.1605,37.1068,37.1068,18700.0
2010-12-29 09:55:00,48.37,48.41,48.37,48.39,8900.0,37.1068,37.1375,37.1068,37.1221,8900.0
2010-12-29 10:00:00,48.39,48.4,48.38,48.38,8000.0,37.1221,37.1298,37.1145,37.1145,8000.0
2010-12-29 10:05:00,48.38,48.39,48.38,48.38,5200.0,37.1145,37.1221,37.1145,37.1145,5200.0
2010-12-29 10:10:00,48.39,48.48,48.38,48.47,36600.0,37.1221,37.1912,37.1145,37.1835,36600.0
2010-12-29 10:15:00,48.48,48.5,48.47,48.48,20500.0,37.1912,37.2065,37.1835,37.1912,20500.0
2010-12-29 10:20:00,48.49,48.49,48.46,48.48,8300.0,37.1989,37.1989,37.1758,37.1912,8300.0
2010-12-29 10:25:00,48.48,48.49,48.42,48.42,11900.0,37.1912,37.1989,37.1452,37.1452,11900.0
2010-12-29 10:30:00,48.42,48.48,48.4,48.42,17700.0,37.1452,37.1912,37.1298,37.1452,17700.0
2010-12-29 10:35:00,48.42,48.5,48.4,48.44,34200.0,37.1452,37.2065,37.1298,37.1605,34200.0
2010-12-29 10:40:00,48.46,48.46,48.44,48.45,6800.0,37.1758,37.1758,37.1605,37.1682,6800.0
2010-12-29 10:45:00,48.45,48.45,48.41,48.45,13400.0,37.1682,37.1682,37.1375,37.1682,13400.0
2010-12-29 10:50:00,48.45,48.45,48.43,48.45,11000.0,37.1682,37.1682,37.1528,37.1682,11000.0
2010-12-29 10:55:00,48.46,48.49,48.46,48.46,13700.0,37.1758,37.1989,37.1758,37.1758,13700.0
2010-12-29 11:00:00,48.46,48.49,48.44,48.49,13400.0,37.1758,37.1989,37.1605,37.1989,13400.0
2010-12-29 11:05:00,48.49,48.5,48.47,48.49,36800.0,37.1989,37.2065,37.1835,37.1989,36800.0
2010-12-29 11:10:00,48.5,48.5,48.45,48.46,17300.0,37.2065,37.2065,37.1682,37.1758,17300.0
2010-12-29 11:15:00,48.47,48.54,48.47,48.52,56500.0,37.1835,37.2372,37.1835,37.2219,56500.0
2010-12-29 11:20:00,48.52,48.53,48.49,48.51,26900.0,37.2219,37.2295,37.1989,37.2142,26900.0
2010-12-29 11:25:00,48.5,48.52,48.48,48.52,7500.0,37.2065,37.2219,37.1912,37.2219,7500.0
2010-12-29 11:30:00,48.51,48.52,48.46,48.46,13100.0,37.2142,37.2219,37.1758,37.1758,13100.0
2010-12-29 11:35:00,48.45,48.47,48.42,48.46,28600.0,37.1682,37.1835,37.1452,37.1758,28600.0
2010-12-29 11:40:00,48.46,48.46,48.41,48.41,10700.0,37.1758,37.1758,37.1375,37.1375,10700.0
2010-12-29 11:45:00,48.41,48.42,48.34,48.38,11400.0,37.1375,37.1452,37.0838,37.1145,11400.0
2010-12-29 11:50:00,48.39,48.47,48.39,48.41,40500.0,37.1221,37.1835,37.1221,37.1375,40500.0
2010-12-29 11:55:00,48.41,48.44,48.39,48.44,25400.0,37.1375,37.1605,37.1221,37.1605,25400.0
2010-12-29 12:00:00,48.44,48.45,48.42,48.44,15200.0,37.1605,37.1682,37.1452,37.1605,15200.0
2010-12-29 12:05:00,48.44,48.49,48.43,48.49,103200.0,37.1605,37.1989,37.1528,37.1989,103200.0
2010-12-29 12:10:00,48.49,48.62,48.49,48.62,38200.0,37.1989,37.2986,37.1989,37.2986,38200.0
2010-12-29 12:15:00,48.62,48.67,48.6,48.65,34100.0,37.2986,37.3369,37.2832,37.3216,34100.0
2010-12-29 12:20:00,48.65,48.66,48.58,48.58,29200.0,37.3216,37.3293,37.2679,37.2679,29200.0
2010-12-29 12:25:00,48.57,48.66,48.57,48.66,16500.0,37.2602,37.3293,37.2602,37.3293,16500.0
2010-12-29 12:30:00,48.66,48.66,48.61,48.63,9700.0,37.3293,37.3293,37.2909,37.3063,9700.0
2010-12-29 12:35:00,48.63,48.65,48.62,48.65,21600.0,37.3063,37.3216,37.2986,37.3216,21600.0
2010-12-29 12:40:00,48.65,48.65,48.61,48.65,17600.0,37.3216,37.3216,37.2909,37.3216,17600.0
2010-12-29 12:45:00,48.64,48.65,48.62,48.62,13000.0,37.3139,37.3216,37.2986,37.2986,13000.0
2010-12-29 12:50:00,48.62,48.65,48.6,48.62,16100.0,37.2986,37.3216,37.2832,37.2986,16100.0
2010-12-29 12:55:00,48.62,48.65,48.61,48.63,12500.0,37.2986,37.3216,37.2909,37.3063,12500.0
2010-12-29 13:00:00,48.64,48.64,48.61,48.62,9000.0,37.3139,37.3139,37.2909,37.2986,9000.0
2010-12-29 13:05:00,48.62,48.62,48.57,48.6,23100.0,37.2986,37.2986,37.2602,37.2832,23100.0
2010-12-29 13:10:00,48.6,48.61,48.57,48.61,20000.0,37.2832,37.2909,37.2602,37.2909,20000.0
2010-12-29 13:15:00,48.61,48.65,48.6,48.64,17100.0,37.2909,37.3216,37.2832,37.3139,17100.0
2010-12-29 13:20:00,48.64,48.65,48.62,48.62,21900.0,37.3139,37.3216,37.2986,37.2986,21900.0
2010-12-29 13:25:00,48.61,48.62,48.57,48.62,12400.0,37.2909,37.2986,37.2602,37.2986,12400.0
2010-12-29 13:30:00,48.61,48.65,48.61,48.63,22200.0,37.2909,37.3216,37.2909,37.3063,22200.0
2010-12-29 13:35:00,48.63,48.82,48.61,48.75,124300.0,37.3063,37.452,37.2909,37.3983,124300.0
2010-12-29 13:40:00,48.76,48.76,48.71,48.73,58700.0,37.406,37.406,37.3676,37.383,58700.0
2010-12-29 13:45:00,48.72,48.73,48.7,48.72,24600.0,37.3753,37.383,37.36,37.3753,24600.0
2010-12-29 13:50:00,48.72,48.72,48.66,48.66,55900.0,37.3753,37.3753,37.3293,37.3293,55900.0
2010-12-29 13:55:00,48.67,48.71,48.66,48.67,32400.0,37.3369,37.3676,37.3293,37.3369,32400.0
2010-12-29 14:00:00,48.67,48.67,48.65,48.66,15400.0,37.3369,37.3369,37.3216,37.3293,15400.0
2010-12-29 14:05:00,48.65,48.66,48.63,48.64,9400.0,37.3216,37.3293,37.3063,37.3139,9400.0
2010-12-29 14:10:00,48.64,48.68,48.63,48.67,20700.0,37.3139,37.3446,37.3063,37.3369,20700.0
2010-12-29 14:15:00,48.67,48.68,48.64,48.65,17900.0,37.3369,37.3446,37.3139,37.3216,17900.0
2010-12-29 14:20:00,48.64,48.67,48.64,48.65,20800.0,37.3139,37.3369,37.3139,37.3216,20800.0
2010-12-29 14:25:00,48.65,48.65,48.61,48.61,14300.0,37.3216,37.3216,37.2909,37.2909,14300.0
2010-12-29 14:30:00,48.62,48.65,48.61,48.65,12300.0,37.2986,37.3216,37.2909,37.3216,12300.0
2010-12-29 14:35:00,48.65,48.65,48.62,48.63,14200.0,37.3216,37.3216,37.2986,37.3063,14200.0
2010-12-29 14:40:00,48.62,48.65,48.6,48.63,25300.0,37.2986,37.3216,37.2832,37.3063,25300.0
2010-12-29 14:45:00,48.63,48.65,48.59,48.65,25000.0,37.3063,37.3216,37.2756,37.3216,25000.0
2010-12-29 14:50:00,48.65,48.66,48.62,48.62,20600.0,37.3216,37.3293,37.2986,37.2986,20600.0
2010-12-29 14:55:00,48.63,48.66,48.62,48.65,28200.0,37.3063,37.3293,37.2986,37.3216,28200.0
2010-12-29 15:00:00,48.65,48.66,48.62,48.62,31500.0,37.3216,37.3293,37.2986,37.2986,31500.0
2010-12-29 15:05:00,48.62,48.66,48.6,48.63,38100.0,37.2986,37.3293,37.2832,37.3063,38100.0
2010-12-29 15:10:00,48.63,48.66,48.63,48.64,25000.0,37.3063,37.3293,37.3063,37.3139,25000.0
2010-12-29 15:15:00,48.65,48.65,48.64,48.65,15200.0,37.3216,37.3216,37.3139,37.3216,15200.0
2010-12-29 15:20:00,48.65,48.66,48.64,48.64,35700.0,37.3216,37.3293,37.3139,37.3139,35700.0
2010-12-29 15:25:00,48.65,48.7,48.62,48.64,104600.0,37.3216,37.36,37.2986,37.3139,104600.0
2010-12-29 15:30:00,48.63,48.72,48.63,48.71,72700.0,37.3063,37.3753,37.3063,37.3676,72700.0
2010-12-29 15:35:00,48.71,48.76,48.71,48.75,58100.0,37.3676,37.406,37.3676,37.3983,58100.0
2010-12-29 15:40:00,48.75,48.75,48.69,48.74,58300.0,37.3983,37.3983,37.3523,37.3906,58300.0
2010-12-29 15:45:00,48.74,48.74,48.64,48.66,50700.0,37.3906,37.3906,37.3139,37.3293,50700.0
2010-12-29 15:50:00,48.66,48.7,48.64,48.7,76800.0,37.3293,37.36,37.3139,37.36,76800.0
2010-12-29 15:55:00,48.7,48.7,48.62,48.63,75200.0,37.36,37.36,37.2986,37.3063,75200.0
2010-12-30 09:30:00,48.63,48.65,48.47,48.64,49100.0,37.3063,37.3216,37.1835,37.3139,49100.0
2010-12-30 09:35:00,48.65,48.78,48.61,48.72,36200.0,37.3216,37.4213,37.2909,37.3753,36200.0
2010-12-30 09:40:00,48.73,48.81,48.69,48.8,33600.0,37.383,37.4443,37.3523,37.4367,33600.0
2010-12-30 09:45:00,48.78,48.88,48.74,48.83,32100.0,37.4213,37.498,37.3906,37.4597,32100.0
2010-12-30 09:50:00,48.83,48.89,48.8,48.87,45600.0,37.4597,37.5057,37.4367,37.4904,45600.0
2010-12-30 09:55:00,48.87,49.13,48.87,48.96,207600.0,37.4904,37.6898,37.4904,37.5594,207600.0
2010-12-30 10:00:00,48.95,48.96,48.85,48.87,31900.0,37.5517,37.5594,37.475,37.4904,31900.0
2010-12-30 10:05:00,48.87,48.87,48.81,48.81,16100.0,37.4904,37.4904,37.4443,37.4443,16100.0
2010-12-30 10:10:00,48.82,48.82,48.74,48.74,20700.0,37.452,37.452,37.3906,37.3906,20700.0
2010-12-30 10:15:00,48.74,48.8,48.73,48.76,9500.0,37.3906,37.4367,37.383,37.406,9500.0
2010-12-30 10:20:00,48.76,48.8,48.75,48.77,18200.0,37.406,37.4367,37.3983,37.4137,18200.0
2010-12-30 10:25:00,48.76,48.83,48.76,48.79,58500.0,37.406,37.4597,37.406,37.429,58500.0
2010-12-30 10:30:00,48.79,48.85,48.78,48.81,17300.0,37.429,37.475,37.4213,37.4443,17300.0
2010-12-30 10:35:00,48.8,48.81,48.8,48.8,7700.0,37.4367,37.4443,37.4367,37.4367,7700.0
2010-12-30 10:40:00,48.8,48.81,48.8,48.8,16800.0,37.4367,37.4443,37.4367,37.4367,16800.0
2010-12-30 10:45:00,48.8,48.83,48.79,48.82,23400.0,37.4367,37.4597,37.429,37.452,23400.0
2010-12-30 10:50:00,48.83,48.83,48.81,48.81,13000.0,37.4597,37.4597,37.4443,37.4443,13000.0
2010-12-30 10:55:00,48.81,48.82,48.64,48.64,35500.0,37.4443,37.452,37.3139,37.3139,35500.0
2010-12-30 11:00:00,48.65,48.75,48.63,48.66,22500.0,37.3216,37.3983,37.3063,37.3293,22500.0
2010-12-30 11:05:00,48.64,48.68,48.57,48.66,24500.0,37.3139,37.3446,37.2602,37.3293,24500.0
2010-12-30 11:10:00,48.66,48.67,48.63,48.67,14100.0,37.3293,37.3369,37.3063,37.3369,14100.0
2010-12-30 11:15:00,48.68,48.69,48.66,48.67,6700.0,37.3446,37.3523,37.3293,37.3369,6700.0
2010-12-30 11:20:00,48.67,48.69,48.66,48.67,11200.0,37.3369,37.3523,37.3293,37.3369,11200.0
2010-12-30 11:25:00,48.66,48.67,48.63,48.65,16200.0,37.3293,37.3369,37.3063,37.3216,16200.0
2010-12-30 11:30:00,48.66,48.7,48.65,48.69,8100.0,37.3293,37.36,37.3216,37.3523,8100.0
2010-12-30 11:35:00,48.68,48.69,48.64,48.65,11000.0,37.3446,37.3523,37.3139,37.3216,11000.0
2010-12-30 11:40:00,48.66,48.68,48.64,48.67,4500.0,37.3293,37.3446,37.3139,37.3369,4500.0
2010-12-30 11:45:00,48.67,48.67,48.64,48.64,10500.0,37.3369,37.3369,37.3139,37.3139,10500.0
2010-12-30 11:50:00,48.66,48.66,48.54,48.54,47900.0,37.3293,37.3293,37.2372,37.2372,47900.0
2010-12-30 11:55:00,48.55,48.62,48.5,48.61,42400.0,37.2449,37.2986,37.2065,37.2909,42400.0
2010-12-30 12:00:00,48.61,48.67,48.61,48.65,6200.0,37.2909,37.3369,37.2909,37.3216,6200.0
2010-12-30 12:05:00,48.65,48.65,48.62,48.62,6500.0,37.3216,37.3216,37.2986,37.2986,6500.0
2010-12-30 12:10:00,48.63,48.65,48.61,48.65,51800.0,37.3063,37.3216,37.2909,37.3216,51800.0
2010-12-30 12:15:00,48.65,48.66,48.65,48.65,2100.0,37.3216,37.3293,37.3216,37.3216,2100.0
2010-12-30 12:20:00,48.65,48.68,48.65,48.68,7900.0,37.3216,37.3446,37.3216,37.3446,7900.0
2010-12-30 12:25:00,48.67,48.68,48.65,48.67,5000.0,37.3369,37.3446,37.3216,37.3369,5000.0
2010-12-30 12:30:00,48.68,48.72,48.68,48.71,13800.0,37.3446,37.3753,37.3446,37.3676,13800.0
2010-12-30 12:35:00,48.71,48.71,48.68,48.71,21900.0,37.3676,37.3676,37.3446,37.3676,21900.0
2010-12-30 12:40:00,48.71,48.78,48.71,48.75,18100.0,37.3676,37.4213,37.3676,37.3983,18100.0
2010-12-30 12:45:00,48.74,48.74,48.7,48.72,4400.0,37.3906,37.3906,37.36,37.3753,4400.0
2010-12-30 12:50:00,48.72,48.72,48.65,48.66,6700.0,37.3753,37.3753,37.3216,37.3293,6700.0
2010-12-30 12:55:00,48.65,48.68,48.65,48.68,4600.0,37.3216,37.3446,37.3216,37.3446,4600.0
2010-12-30 13:00:00,48.68,48.72,48.67,48.7,5400.0,37.3446,37.3753,37.3369,37.36,5400.0
2010-12-30 13:05:00,48.67,48.68,48.63,48.64,14200.0,37.3369,37.3446,37.3063,37.3139,14200.0
2010-12-30 13:10:00,48.63,48.63,48.6,48.61,7700.0,37.3063,37.3063,37.2832,37.2909,7700.0
2010-12-30 13:15:00,48.61,48.62,48.58,48.58,16000.0,37.2909,37.2986,37.2679,37.2679,16000.0
2010-12-30 13:20:00,48.59,48.61,48.55,48.55,17600.0,37.2756,37.2909,37.2449,37.2449,17600.0
2010-12-30 13:25:00,48.55,48.56,48.5,48.52,16400.0,37.2449,37.2526,37.2065,37.2219,16400.0
2010-12-30 13:30:00,48.53,48.54,48.47,48.49,13100.0,37.2295,37.2372,37.1835,37.1989,13100.0
2010-12-30 13:35:00,48.49,48.53,48.46,48.48,34800.0,37.1989,37.2295,37.1758,37.1912,34800.0
2010-12-30 13:40:00,48.48,48.51,48.46,48.46,8000.0,37.1912,37.2142,37.1758,37.1758,8000.0
2010-12-30 13:45:00,48.45,48.48,48.43,48.48,9300.0,37.1682,37.1912,37.1528,37.1912,9300.0
2010-12-30 13:50:00,48.48,48.48,48.44,48.47,8100.0,37.1912,37.1912,37.1605,37.1835,8100.0
2010-12-30 13:55:00,48.47,48.51,48.47,48.48,9900.0,37.1835,37.2142,37.1835,37.1912,9900.0
2010-12-30 14:00:00,48.49,48.51,48.48,48.5,6300.0,37.1989,37.2142,37.1912,37.2065,6300.0
2010-12-30 14:05:00,48.5,48.5,48.46,48.48,11700.0,37.2065,37.2065,37.1758,37.1912,11700.0
2010-12-30 14:10:00,48.49,48.55,48.49,48.54,4900.0,37.1989,37.2449,37.1989,37.2372,4900.0
2010-12-30 14:15:00,48.54,48.54,48.51,48.51,5800.0,37.2372,37.2372,37.2142,37.2142,5800.0
2010-12-30 14:20:00,48.52,48.53,48.49,48.51,7400.0,37.2219,37.2295,37.1989,37.2142,7400.0
2010-12-30 14:25:00,48.51,48.53,48.51,48.51,7400.0,37.2142,37.2295,37.2142,37.2142,7400.0
2010-12-30 14:30:00,48.51,48.53,48.49,48.52,7400.0,37.2142,37.2295,37.1989,37.2219,7400.0
2010-12-30 14:35:00,48.52,48.53,48.48,48.5,10500.0,37.2219,37.2295,37.1912,37.2065,10500.0
2010-12-30 14:40:00,48.49,48.56,48.49,48.56,14100.0,37.1989,37.2526,37.1989,37.2526,14100.0
2010-12-30 14:45:00,48.55,48.55,48.5,48.51,15500.0,37.2449,37.2449,37.2065,37.2142,15500.0
2010-12-30 14:50:00,48.51,48.53,48.51,48.51,9100.0,37.2142,37.2295,37.2142,37.2142,9100.0
2010-12-30 14:55:00,48.49,48.51,48.47,48.49,11200.0,37.1989,37.2142,37.1835,37.1989,11200.0
2010-12-30 15:00:00,48.5,48.51,48.47,48.49,15200.0,37.2065,37.2142,37.1835,37.1989,15200.0
2010-12-30 15:05:00,48.49,48.52,48.48,48.52,12700.0,37.1989,37.2219,37.1912,37.2219,12700.0
2010-12-30 15:10:00,48.52,48.52,48.5,48.52,6700.0,37.2219,37.2219,37.2065,37.2219,6700.0
2010-12-30 15:15:00,48.51,48.51,48.47,48.48,11600.0,37.2142,37.2142,37.1835,37.1912,11600.0
2010-12-30 15:20:00,48.46,48.5,48.46,48.49,13500.0,37.1758,37.2065,37.1758,37.1989,13500.0
2010-12-30 15:25:00,48.5,48.51,48.48,48.51,18000.0,37.2065,37.2142,37.1912,37.2142,18000.0
2010-12-30 15:30:00,48.51,48.51,48.48,48.5,17100.0,37.2142,37.2142,37.1912,37.2065,17100.0
2010-12-30 15:35:00,48.5,48.51,48.47,48.49,16000.0,37.2065,37.2142,37.1835,37.1989,16000.0
2010-12-30 15:40:00,48.48,48.52,48.47,48.48,29200.0,37.1912,37.2219,37.1835,37.1912,29200.0
2010-12-30 15:45:00,48.47,48.5,48.46,48.48,58800.0,37.1835,37.2065,37.1758,37.1912,58800.0
2010-12-30 15:50:00,48.47,48.48,48.46,48.47,24300.0,37.1835,37.1912,37.1758,37.1835,24300.0
2010-12-30 15:55:00,48.47,48.48,48.42,48.42,44000.0,37.1835,37.1912,37.1452,37.1452,44000.0
2010-12-31 09:30:00,48.5,48.5,48.27,48.37,54200.0,37.2065,37.2065,37.0301,37.1068,54200.0
2010-12-31 09:35:00,48.37,48.37,48.22,48.24,16100.0,37.1068,37.1068,36.9917,37.0071,16100.0
2010-12-31 09:40:00,48.25,48.41,48.24,48.38,44400.0,37.0147,37.1375,37.0071,37.1145,44400.0
2010-12-31 09:45:00,48.37,48.4,48.3,48.36,80500.0,37.1068,37.1298,37.0531,37.0991,80500.0
2010-12-31 09:50:00,48.37,48.38,48.34,48.36,21400.0,37.1068,37.1145,37.0838,37.0991,21400.0
2010-12-31 09:55:00,48.37,48.39,48.23,48.38,19900.0,37.1068,37.1221,36.9994,37.1145,19900.0
2010-12-31 10:00:00,48.38,48.39,48.27,48.27,28700.0,37.1145,37.1221,37.0301,37.0301,28700.0
2010-12-31 10:05:00,48.26,48.26,48.17,48.17,8600.0,37.0224,37.0224,36.9534,36.9534,8600.0
2010-12-31 10:10:00,48.17,48.37,48.17,48.37,42700.0,36.9534,37.1068,36.9534,37.1068,42700.0
2010-12-31 10:15:00,48.37,48.4,48.3,48.3,16700.0,37.1068,37.1298,37.0531,37.0531,16700.0
2010-12-31 10:20:00,48.31,48.41,48.3,48.4,77400.0,37.0608,37.1375,37.0531,37.1298,77400.0
2010-12-31 10:25:00,48.41,48.42,48.37,48.37,9000.0,37.1375,37.1452,37.1068,37.1068,9000.0
2010-12-31 10:30:00,48.38,48.39,48.37,48.37,10300.0,37.1145,37.1221,37.1068,37.1068,10300.0
2010-12-31 10:35:00,48.37,48.4,48.3,48.31,29700.0,37.1068,37.1298,37.0531,37.0608,29700.0
2010-12-31 10:40:00,48.31,48.37,48.31,48.36,39400.0,37.0608,37.1068,37.0608,37.0991,39400.0
2010-12-31 10:45:00,48.36,48.4,48.36,48.4,8900.0,37.0991,37.1298,37.0991,37.1298,8900.0
2010-12-31 10:50:00,48.4,48.44,48.39,48.4,13700.0,37.1298,37.1605,37.1221,37.1298,13700.0
2010-12-31 10:55:00,48.4,48.48,48.39,48.46,14000.0,37.1298,37.1912,37.1221,37.1758,14000.0
2010-12-31 11:00:00,48.47,48.48,48.45,48.48,6200.0,37.1835,37.1912,37.1682,37.1912,6200.0
2010-12-31 11:05:00,48.47,48.48,48.43,48.43,16600.0,37.1835,37.1912,37.1528,37.1528,16600.0
2010-12-31 11:10:00,48.44,48.44,48.37,48.37,20900.0,37.1605,37.1605,37.1068,37.1068,20900.0
2010-12-31 11:15:00,48.38,48.38,48.31,48.34,9400.0,37.1145,37.1145,37.0608,37.0838,9400.0
2010-12-31 11:20:00,48.34,48.4,48.34,48.4,11900.0,37.0838,37.1298,37.0838,37.1298,11900.0
2010-12-31 11:25:00,48.39,48.39,48.33,48.34,8900.0,37.1221,37.1221,37.0761,37.0838,8900.0
2010-12-31 11:30:00,48.34,48.39,48.34,48.39,16700.0,37.0838,37.1221,37.0838,37.1221,16700.0
2010-12-31 11:35:00,48.38,48.4,48.37,48.38,2000.0,37.1145,37.1298,37.1068,37.1145,2000.0
2010-12-31 11:40:00,48.38,48.4,48.36,48.37,4900.0,37.1145,37.1298,37.0991,37.1068,4900.0
2010-12-31 11:45:00,48.36,48.37,48.36,48.37,7200.0,37.0991,37.1068,37.0991,37.1068,7200.0
2010-12-31 11:50:00,48.37,48.37,48.33,48.36,5800.0,37.1068,37.1068,37.0761,37.0991,5800.0
2010-12-31 11:55:00,48.35,48.39,48.34,48.38,20800.0,37.0915,37.1221,37.0838,37.1145,20800.0
2010-12-31 12:00:00,48.38,48.39,48.34,48.36,29500.0,37.1145,37.1221,37.0838,37.0991,29500.0
2010-12-31 12:05:00,48.36,48.37,48.35,48.35,5600.0,37.0991,37.1068,37.0915,37.0915,5600.0
2010-12-31 12:10:00,48.35,48.35,48.32,48.33,4000.0,37.0915,37.0915,37.0684,37.0761,4000.0
2010-12-31 12:15:00,48.33,48.33,48.3,48.31,4500.0,37.0761,37.0761,37.0531,37.0608,4500.0
2010-12-31 12:20:00,48.32,48.34,48.3,48.31,10300.0,37.0684,37.0838,37.0531,37.0608,10300.0
2010-12-31 12:25:00,48.31,48.34,48.3,48.34,3000.0,37.0608,37.0838,37.0531,37.0838,3000.0
2010-12-31 12:30:00,48.34,48.39,48.3,48.3,24100.0,37.0838,37.1221,37.0531,37.0531,24100.0
2010-12-31 12:35:00,48.31,48.31,48.27,48.29,10100.0,37.0608,37.0608,37.0301,37.0454,10100.0
2010-12-31 12:40:00,48.29,48.29,48.28,48.28,3800.0,37.0454,37.0454,37.0378,37.0378,3800.0
2010-12-31 12:45:00,48.28,48.29,48.15,48.15,26200.0,37.0378,37.0454,36.938,36.938,26200.0
2010-12-31 12:50:00,48.16,48.17,48.14,48.14,25300.0,36.9457,36.9534,36.9304,36.9304,25300.0
2010-12-31 12:55:00,48.15,48.17,48.12,48.17,12900.0,36.938,36.9534,36.915,36.9534,12900.0
2010-12-31 13:00:00,48.18,48.23,48.18,48.22,7600.0,36.961,36.9994,36.961,36.9917,7600.0
2010-12-31 13:05:00,48.22,48.24,48.22,48.23,3600.0,36.9917,37.0071,36.9917,36.9994,3600.0
2010-12-31 13:10:00,48.24,48.25,48.17,48.17,30200.0,37.0071,37.0147,36.9534,36.9534,30200.0
2010-12-31 13:15:00,48.18,48.18,48.1,48.16,23900.0,36.961,36.961,36.8997,36.9457,23900.0
2010-12-31 13:20:00,48.16,48.21,48.14,48.14,12000.0,36.9457,36.9841,36.9304,36.9304,12000.0
2010-12-31 13:25:00,48.14,48.17,48.14,48.17,7100.0,36.9304,36.9534,36.9304,36.9534,7100.0
2010-12-31 13:30:00,48.17,48.2,48.14,48.14,15700.0,36.9534,36.9764,36.9304,36.9304,15700.0
2010-12-31 13:35:00,48.15,48.15,48.1,48.1,14100.0,36.938,36.938,36.8997,36.8997,14100.0
2010-12-31 13:40:00,48.1,48.14,48.09,48.12,9800.0,36.8997,36.9304,36.892,36.915,9800.0
2010-12-31 13:45:00,48.11,48.15,48.11,48.15,6100.0,36.9073,36.938,36.9073,36.938,6100.0
2010-12-31 13:50:00,48.15,48.17,48.15,48.17,6600.0,36.938,36.9534,36.938,36.9534,6600.0
2010-12-31 13:55:00,48.18,48.19,48.16,48.18,10100.0,36.961,36.9687,36.9457,36.961,10100.0
2010-12-31 14:00:00,48.18,48.23,48.18,48.23,23600.0,36.961,36.9994,36.961,36.9994,23600.0
2010-12-31 14:05:00,48.24,48.25,48.23,48.25,5300.0,37.0071,37.0147,36.9994,37.0147,5300.0
2010-12-31 14:10:00,48.25,48.26,48.24,48.26,4400.0,37.0147,37.0224,37.0071,37.0224,4400.0
2010-12-31 14:15:00,48.26,48.29,48.23,48.23,21100.0,37.0224,37.0454,36.9994,36.9994,21100.0
2010-12-31 14:20:00,48.23,48.26,48.21,48.26,7100.0,36.9994,37.0224,36.9841,37.0224,7100.0
2010-12-31 14:25:00,48.26,48.29,48.26,48.27,10800.0,37.0224,37.0454,37.0224,37.0301,10800.0
2010-12-31 14:30:00,48.28,48.32,48.27,48.31,12400.0,37.0378,37.0684,37.0301,37.0608,12400.0
2010-12-31 14:35:00,48.32,48.32,48.31,48.31,5600.0,37.0684,37.0684,37.0608,37.0608,5600.0
2010-12-31 14:40:00,48.31,48.33,48.3,48.33,9700.0,37.0608,37.0761,37.0531,37.0761,9700.0
2010-12-31 14:45:00,48.33,48.35,48.32,48.33,8500.0,37.0761,37.0915,37.0684,37.0761,8500.0
2010-12-31 14:50:00,48.33,48.33,48.29,48.29,12000.0,37.0761,37.0761,37.0454,37.0454,12000.0
2010-12-31 14:55:00,48.3,48.36,48.29,48.35,16500.0,37.0531,37.0991,37.0454,37.0915,16500.0
2010-12-31 15:00:00,48.35,48.36,48.34,48.36,7700.0,37.0915,37.0991,37.0838,37.0991,7700.0
2010-12-31 15:05:00,48.35,48.36,48.34,48.34,10600.0,37.0915,37.0991,37.0838,37.0838,10600.0
2010-12-31 15:10:00,48.35,48.35,48.34,48.35,4800.0,37.0915,37.0915,37.0838,37.0915,4800.0
2010-12-31 15:15:00,48.34,48.4,48.31,48.37,48600.0,37.0838,37.1298,37.0608,37.1068,48600.0
2010-12-31 15:20:00,48.38,48.43,48.35,48.37,30100.0,37.1145,37.1528,37.0915,37.1068,30100.0
2010-12-31 15:25:00,48.37,48.39,48.35,48.37,25400.0,37.1068,37.1221,37.0915,37.1068,25400.0
2010-12-31 15:30:00,48.37,48.43,48.37,48.39,33400.0,37.1068,37.1528,37.1068,37.1221,33400.0
2010-12-31 15:35:00,48.39,48.45,48.39,48.42,42000.0,37.1221,37.1682,37.1221,37.1452,42000.0
2010-12-31 15:40:00,48.43,48.49,48.42,48.47,59500.0,37.1528,37.1989,37.1452,37.1835,59500.0
2010-12-31 15:45:00,48.47,48.47,48.38,48.38,66000.0,37.1835,37.1835,37.1145,37.1145,66000.0
2010-12-31 15:50:00,48.38,48.49,48.37,48.49,121300.0,37.1145,37.1989,37.1068,37.1989,121300.0
2010-12-31 15:55:00,48.48,48.51,48.44,48.48,91900.0,37.1912,37.2142,37.1605,37.1912,91900.0
2011-01-03 09:30:00,48.66,49.2,48.6,49.0,152500.0,37.3293,37.7435,37.2832,37.5901,152500.0
2011-01-03 09:35:00,49.0,49.21,48.96,49.1,51900.0,37.5901,37.7512,37.5594,37.6668,51900.0
2011-01-03 09:40:00,49.1,49.15,48.99,49.11,18800.0,37.6668,37.7052,37.5824,37.6745,18800.0
2011-01-03 09:45:00,49.11,49.19,49.04,49.12,19100.0,37.6745,37.7359,37.6208,37.6822,19100.0
2011-01-03 09:50:00,49.14,49.22,49.08,49.15,27500.0,37.6975,37.7589,37.6515,37.7052,27500.0
2011-01-03 09:55:00,49.15,49.2,49.11,49.13,34100.0,37.7052,37.7435,37.6745,37.6898,34100.0
2011-01-03 10:00:00,49.14,49.24,49.12,49.18,29500.0,37.6975,37.7742,37.6822,37.7282,29500.0
2011-01-03 10:05:00,49.2,49.25,49.14,49.16,33800.0,37.7435,37.7819,37.6975,37.7128,33800.0
2011-01-03 10:10:00,49.17,49.18,49.13,49.14,22800.0,37.7205,37.7282,37.6898,37.6975,22800.0
2011-01-03 10:15:00,49.14,49.3,49.13,49.3,48400.0,37.6975,37.8202,37.6898,37.8202,48400.0
2011-01-03 10:20:00,49.31,49.37,49.28,49.32,26300.0,37.8279,37.8739,37.8049,37.8356,26300.0
2011-01-03 10:25:00,49.29,49.34,49.24,49.24,28900.0,37.8126,37.8509,37.7742,37.7742,28900.0
2011-01-03 10:30:00,49.23,49.25,49.14,49.18,37000.0,37.7665,37.7819,37.6975,37.7282,37000.0
2011-01-03 10:35:00,49.18,49.18,49.12,49.13,18000.0,37.7282,37.7282,37.6822,37.6898,18000.0
2011-01-03 10:40:00,49.13,49.14,49.08,49.1,36400.0,37.6898,37.6975,37.6515,37.6668,36400.0
2011-01-03 10:45:00,49.1,49.14,49.03,49.03,30300.0,37.6668,37.6975,37.6131,37.6131,30300.0
2011-01-03 10:50:00,49.04,49.12,49.03,49.04,30500.0,37.6208,37.6822,37.6131,37.6208,30500.0
2011-01-03 10:55:00,49.04,49.12,49.04,49.12,22700.0,37.6208,37.6822,37.6208,37.6822,22700.0
2011-01-03 11:00:00,49.12,49.12,49.06,49.09,36800.0,37.6822,37.6822,37.6361,37.6591,36800.0
2011-01-03 11:05:00,49.07,49.07,49.02,49.04,18300.0,37.6438,37.6438,37.6054,37.6208,18300.0
2011-01-03 11:10:00,49.05,49.08,49.0,49.07,25900.0,37.6285,37.6515,37.5901,37.6438,25900.0
2011-01-03 11:15:00,49.06,49.11,49.06,49.09,59600.0,37.6361,37.6745,37.6361,37.6591,59600.0
2011-01-03 11:20:00,49.09,49.1,49.04,49.08,28200.0,37.6591,37.6668,37.6208,37.6515,28200.0
2011-01-03 11:25:00,49.09,49.1,49.04,49.06,23000.0,37.6591,37.6668,37.6208,37.6361,23000.0
2011-01-03 11:30:00,49.07,49.08,49.0,49.02,19500.0,37.6438,37.6515,37.5901,37.6054,19500.0
2011-01-03 11:35:00,49.03,49.1,49.03,49.1,16800.0,37.6131,37.6668,37.6131,37.6668,16800.0
2011-01-03 11:40:00,49.1,49.1,48.99,49.04,45800.0,37.6668,37.6668,37.5824,37.6208,45800.0
2011-01-03 11:45:00,49.04,49.09,49.03,49.04,19500.0,37.6208,37.6591,37.6131,37.6208,19500.0
2011-01-03 11:50:00,49.06,49.07,49.01,49.02,13200.0,37.6361,37.6438,37.5978,37.6054,13200.0
2011-01-03 11:55:00,49.02,49.05,48.97,48.99,34800.0,37.6054,37.6285,37.5671,37.5824,34800.0
2011-01-03 12:00:00,49.0,49.0,48.95,48.97,31000.0,37.5901,37.5901,37.5517,37.5671,31000.0
2011-01-03 12:05:00,48.98,48.98,48.94,48.98,9300.0,37.5748,37.5748,37.5441,37.5748,9300.0
2011-01-03 12:10:00,48.97,48.98,48.94,48.97,22300.0,37.5671,37.5748,37.5441,37.5671,22300.0
2011-01-03 12:15:00,48.96,48.98,48.93,48.93,20200.0,37.5594,37.5748,37.5364,37.5364,20200.0
2011-01-03 12:20:00,48.92,48.96,48.92,48.96,8200.0,37.5287,37.5594,37.5287,37.5594,8200.0
2011-01-03 12:25:00,48.96,48.97,48.94,48.96,14500.0,37.5594,37.5671,37.5441,37.5594,14500.0
2011-01-03 12:30:00,48.97,48.99,48.96,48.97,35000.0,37.5671,37.5824,37.5594,37.5671,35000.0
2011-01-03 12:35:00,48.97,48.99,48.95,48.99,26600.0,37.5671,37.5824,37.5517,37.5824,26600.0
2011-01-03 12:40:00,48.99,48.99,48.97,48.98,11200.0,37.5824,37.5824,37.5671,37.5748,11200.0
2011-01-03 12:45:00,48.97,48.99,48.97,48.97,19800.0,37.5671,37.5824,37.5671,37.5671,19800.0
2011-01-03 12:50:00,48.98,48.98,48.93,48.93,14100.0,37.5748,37.5748,37.5364,37.5364,14100.0
2011-01-03 12:55:00,48.93,48.93,48.86,48.89,16900.0,37.5364,37.5364,37.4827,37.5057,16900.0
2011-01-03 13:00:00,48.89,48.93,48.89,48.93,11100.0,37.5057,37.5364,37.5057,37.5364,11100.0
2011-01-03 13:05:00,48.93,48.93,48.85,48.89,32000.0,37.5364,37.5364,37.475,37.5057,32000.0
2011-01-03 13:10:00,48.89,48.91,48.88,48.9,12300.0,37.5057,37.5211,37.498,37.5134,12300.0
2011-01-03 13:15:00,48.9,48.91,48.84,48.85,18800.0,37.5134,37.5211,37.4674,37.475,18800.0
2011-01-03 13:20:00,48.86,48.87,48.79,48.79,20600.0,37.4827,37.4904,37.429,37.429,20600.0
2011-01-03 13:25:00,48.79,48.8,48.78,48.79,14100.0,37.429,37.4367,37.4213,37.429,14100.0
2011-01-03 13:30:00,48.78,48.8,48.72,48.79,23100.0,37.4213,37.4367,37.3753,37.429,23100.0
2011-01-03 13:35:00,48.79,48.79,48.74,48.76,14100.0,37.429,37.429,37.3906,37.406,14100.0
2011-01-03 13:40:00,48.77,48.79,48.76,48.78,7800.0,37.4137,37.429,37.406,37.4213,7800.0
2011-01-03 13:45:00,48.78,48.78,48.74,48.75,16100.0,37.4213,37.4213,37.3906,37.3983,16100.0
2011-01-03 13:50:00,48.75,48.75,48.7,48.7,9100.0,37.3983,37.3983,37.36,37.36,9100.0
2011-01-03 13:55:00,48.7,48.75,48.7,48.74,12300.0,37.36,37.3983,37.36,37.3906,12300.0
2011-01-03 14:00:00,48.75,48.76,48.74,48.76,36000.0,37.3983,37.406,37.3906,37.406,36000.0
2011-01-03 14:05:00,48.75,48.8,48.74,48.8,12700.0,37.3983,37.4367,37.3906,37.4367,12700.0
2011-01-03 14:10:00,48.79,48.8,48.74,48.75,9500.0,37.429,37.4367,37.3906,37.3983,9500.0
2011-01-03 14:15:00,48.75,48.75,48.71,48.74,12900.0,37.3983,37.3983,37.3676,37.3906,12900.0
2011-01-03 14:20:00,48.75,48.79,48.74,48.78,24100.0,37.3983,37.429,37.3906,37.4213,24100.0
2011-01-03 14:25:00,48.79,48.8,48.78,48.8,7900.0,37.429,37.4367,37.4213,37.4367,7900.0
2011-01-03 14:30:00,48.79,48.8,48.73,48.75,31300.0,37.429,37.4367,37.383,37.3983,31300.0
2011-01-03 14:35:00,48.75,48.8,48.75,48.76,16700.0,37.3983,37.4367,37.3983,37.406,16700.0
2011-01-03 14:40:00,48.77,48.8,48.75,48.79,32200.0,37.4137,37.4367,37.3983,37.429,32200.0
2011-01-03 14:45:00,48.79,48.79,48.73,48.74,16500.0,37.429,37.429,37.383,37.3906,16500.0
2011-01-03 14:50:00,48.75,48.75,48.7,48.7,10100.0,37.3983,37.3983,37.36,37.36,10100.0
2011-01-03 14:55:00,48.7,48.72,48.69,48.7,30800.0,37.36,37.3753,37.3523,37.36,30800.0
2011-01-03 15:00:00,48.7,48.73,48.68,48.68,23700.0,37.36,37.383,37.3446,37.3446,23700.0
2011-01-03 15:05:00,48.68,48.69,48.63,48.64,30100.0,37.3446,37.3523,37.3063,37.3139,30100.0
2011-01-03 15:10:00,48.64,48.65,48.6,48.6,33400.0,37.3139,37.3216,37.2832,37.2832,33400.0
2011-01-03 15:15:00,48.6,48.64,48.58,48.62,62700.0,37.2832,37.3139,37.2679,37.2986,62700.0
2011-01-03 15:20:00,48.61,48.62,48.58,48.58,31000.0,37.2909,37.2986,37.2679,37.2679,31000.0
2011-01-03 15:25:00,48.59,48.62,48.56,48.58,65400.0,37.2756,37.2986,37.2526,37.2679,65400.0
2011-01-03 15:30:00,48.58,48.62,48.57,48.61,33900.0,37.2679,37.2986,37.2602,37.2909,33900.0
2011-01-03 15:35:00,48.62,48.62,48.58,48.59,26400.0,37.2986,37.2986,37.2679,37.2756,26400.0
2011-01-03 15:40:00,48.58,48.61,48.57,48.58,45800.0,37.2679,37.2909,37.2602,37.2679,45800.0
2011-01-03 15:45:00,48.58,48.66,48.58,48.64,110300.0,37.2679,37.3293,37.2679,37.3139,110300.0
2011-01-03 15:50:00,48.64,48.68,48.57,48.58,65800.0,37.3139,37.3446,37.2602,37.2679,65800.0
2011-01-03 15:55:00,48.57,48.6,48.55,48.58,134900.0,37.2602,37.2832,37.2449,37.2679,134900.0
2011-01-04 09:30:00,48.76,48.81,48.33,48.79,126900.0,37.406,37.4443,37.0761,37.429,126900.0
2011-01-04 09:35:00,48.8,48.8,48.69,48.78,33700.0,37.4367,37.4367,37.3523,37.4213,33700.0
2011-01-04 09:40:00,48.79,48.82,48.68,48.8,74000.0,37.429,37.452,37.3446,37.4367,74000.0
2011-01-04 09:45:00,48.8,48.85,48.76,48.82,35500.0,37.4367,37.475,37.406,37.452,35500.0
2011-01-04 09:50:00,48.83,48.87,48.75,48.83,36900.0,37.4597,37.4904,37.3983,37.4597,36900.0
2011-01-04 09:55:00,48.84,48.87,48.75,48.81,29900.0,37.4674,37.4904,37.3983,37.4443,29900.0
2011-01-04 10:00:00,48.79,48.85,48.75,48.78,43200.0,37.429,37.475,37.3983,37.4213,43200.0
2011-01-04 10:05:00,48.77,48.78,48.68,48.73,68400.0,37.4137,37.4213,37.3446,37.383,68400.0
2011-01-04 10:10:00,48.72,48.78,48.71,48.74,50400.0,37.3753,37.4213,37.3676,37.3906,50400.0
2011-01-04 10:15:00,48.75,48.75,48.65,48.69,45100.0,37.3983,37.3983,37.3216,37.3523,45100.0
2011-01-04 10:20:00,48.7,48.7,48.64,48.69,30200.0,37.36,37.36,37.3139,37.3523,30200.0
2011-01-04 10:25:00,48.69,48.69,48.56,48.56,33000.0,37.3523,37.3523,37.2526,37.2526,33000.0
2011-01-04 10:30:00,48.56,48.63,48.54,48.56,29700.0,37.2526,37.3063,37.2372,37.2526,29700.0
2011-01-04 10:35:00,48.56,48.62,48.53,48.56,39800.0,37.2526,37.2986,37.2295,37.2526,39800.0
2011-01-04 10:40:00,48.54,48.56,48.47,48.49,98200.0,37.2372,37.2526,37.1835,37.1989,98200.0
2011-01-04 10:45:00,48.49,48.5,48.48,48.48,29200.0,37.1989,37.2065,37.1912,37.1912,29200.0
2011-01-04 10:50:00,48.48,48.51,48.45,48.48,54400.0,37.1912,37.2142,37.1682,37.1912,54400.0
2011-01-04 10:55:00,48.46,48.51,48.43,48.49,180900.0,37.1758,37.2142,37.1528,37.1989,180900.0
2011-01-04 11:00:00,48.5,48.54,48.47,48.51,93100.0,37.2065,37.2372,37.1835,37.2142,93100.0
2011-01-04 11:05:00,48.5,48.51,48.43,48.44,69200.0,37.2065,37.2142,37.1528,37.1605,69200.0
2011-01-04 11:10:00,48.44,48.49,48.42,48.49,44000.0,37.1605,37.1989,37.1452,37.1989,44000.0
2011-01-04 11:15:00,48.49,48.52,48.48,48.5,71800.0,37.1989,37.2219,37.1912,37.2065,71800.0
2011-01-04 11:20:00,48.5,48.56,48.5,48.56,34300.0,37.2065,37.2526,37.2065,37.2526,34300.0
2011-01-04 11:25:00,48.56,48.56,48.48,48.49,40000.0,37.2526,37.2526,37.1912,37.1989,40000.0
2011-01-04 11:30:00,48.48,48.54,48.47,48.54,45100.0,37.1912,37.2372,37.1835,37.2372,45100.0
2011-01-04 11:35:00,48.53,48.54,48.51,48.51,46800.0,37.2295,37.2372,37.2142,37.2142,46800.0
2011-01-04 11:40:00,48.51,48.51,48.47,48.48,36600.0,37.2142,37.2142,37.1835,37.1912,36600.0
2011-01-04 11:45:00,48.49,48.51,48.44,48.51,43200.0,37.1989,37.2142,37.1605,37.2142,43200.0
2011-01-04 11:50:00,48.51,48.55,48.49,48.52,70300.0,37.2142,37.2449,37.1989,37.2219,70300.0
2011-01-04 11:55:00,48.52,48.52,48.4,48.4,24500.0,37.2219,37.2219,37.1298,37.1298,24500.0
2011-01-04 12:00:00,48.4,48.4,48.33,48.34,13800.0,37.1298,37.1298,37.0761,37.0838,13800.0
2011-01-04 12:05:00,48.35,48.35,48.28,48.3,65000.0,37.0915,37.0915,37.0378,37.0531,65000.0
2011-01-04 12:10:00,48.3,48.34,48.26,48.31,41700.0,37.0531,37.0838,37.0224,37.0608,41700.0
2011-01-04 12:15:00,48.3,48.3,48.24,48.25,26200.0,37.0531,37.0531,37.0071,37.0147,26200.0
2011-01-04 12:20:00,48.25,48.27,48.23,48.26,26500.0,37.0147,37.0301,36.9994,37.0224,26500.0
2011-01-04 12:25:00,48.26,48.29,48.22,48.27,34300.0,37.0224,37.0454,36.9917,37.0301,34300.0
2011-01-04 12:30:00,48.27,48.28,48.18,48.22,38200.0,37.0301,37.0378,36.961,36.9917,38200.0
2011-01-04 12:35:00,48.22,48.22,48.19,48.19,14700.0,36.9917,36.9917,36.9687,36.9687,14700.0
2011-01-04 12:40:00,48.18,48.19,48.16,48.17,30400.0,36.961,36.9687,36.9457,36.9534,30400.0
2011-01-04 12:45:00,48.17,48.19,48.16,48.19,23500.0,36.9534,36.9687,36.9457,36.9687,23500.0
2011-01-04 12:50:00,48.18,48.2,48.17,48.2,32300.0,36.961,36.9764,36.9534,36.9764,32300.0
2011-01-04 12:55:00,48.2,48.2,48.17,48.18,19600.0,36.9764,36.9764,36.9534,36.961,19600.0
2011-01-04 13:00:00,48.19,48.19,48.15,48.16,61700.0,36.9687,36.9687,36.938,36.9457,61700.0
2011-01-04 13:05:00,48.16,48.17,48.11,48.16,23000.0,36.9457,36.9534,36.9073,36.9457,23000.0
2011-01-04 13:10:00,48.17,48.2,48.15,48.19,18000.0,36.9534,36.9764,36.938,36.9687,18000.0
2011-01-04 13:15:00,48.19,48.23,48.18,48.23,53900.0,36.9687,36.9994,36.961,36.9994,53900.0
2011-01-04 13:20:00,48.23,48.23,48.15,48.16,37100.0,36.9994,36.9994,36.938,36.9457,37100.0
2011-01-04 13:25:00,48.17,48.18,48.11,48.14,37900.0,36.9534,36.961,36.9073,36.9304,37900.0
2011-01-04 13:30:00,48.14,48.14,48.11,48.13,18100.0,36.9304,36.9304,36.9073,36.9227,18100.0
2011-01-04 13:35:00,48.14,48.15,48.13,48.14,5800.0,36.9304,36.938,36.9227,36.9304,5800.0
2011-01-04 13:40:00,48.14,48.17,48.11,48.16,21900.0,36.9304,36.9534,36.9073,36.9457,21900.0
2011-01-04 13:45:00,48.16,48.19,48.12,48.14,8500.0,36.9457,36.9687,36.915,36.9304,8500.0
2011-01-04 13:50:00,48.15,48.15,48.11,48.12,8000.0,36.938,36.938,36.9073,36.915,8000.0
2011-01-04 13:55:00,48.11,48.17,48.11,48.12,11900.0,36.9073,36.9534,36.9073,36.915,11900.0
2011-01-04 14:00:00,48.13,48.17,48.11,48.14,22200.0,36.9227,36.9534,36.9073,36.9304,22200.0
2011-01-04 14:05:00,48.14,48.21,48.14,48.21,20100.0,36.9304,36.9841,36.9304,36.9841,20100.0
2011-01-04 14:10:00,48.21,48.25,48.17,48.25,19600.0,36.9841,37.0147,36.9534,37.0147,19600.0
2011-01-04 14:15:00,48.25,48.26,48.21,48.23,14100.0,37.0147,37.0224,36.9841,36.9994,14100.0
2011-01-04 14:20:00,48.22,48.26,48.22,48.24,17100.0,36.9917,37.0224,36.9917,37.0071,17100.0
2011-01-04 14:25:00,48.23,48.26,48.21,48.22,15900.0,36.9994,37.0224,36.9841,36.9917,15900.0
2011-01-04 14:30:00,48.21,48.28,48.21,48.27,17300.0,36.9841,37.0378,36.9841,37.0301,17300.0
2011-01-04 14:35:00,48.27,48.28,48.23,48.26,16400.0,37.0301,37.0378,36.9994,37.0224,16400.0
2011-01-04 14:40:00,48.26,48.34,48.26,48.33,22700.0,37.0224,37.0838,37.0224,37.0761,22700.0
2011-01-04 14:45:00,48.34,48.35,48.33,48.34,27400.0,37.0838,37.0915,37.0761,37.0838,27400.0
2011-01-04 14:50:00,48.34,48.37,48.31,48.31,17900.0,37.0838,37.1068,37.0608,37.0608,17900.0
2011-01-04 14:55:00,48.31,48.35,48.31,48.35,12800.0,37.0608,37.0915,37.0608,37.0915,12800.0
2011-01-04 15:00:00,48.35,48.36,48.34,48.35,25800.0,37.0915,37.0991,37.0838,37.0915,25800.0
2011-01-04 15:05:00,48.35,48.4,48.34,48.35,87000.0,37.0915,37.1298,37.0838,37.0915,87000.0
2011-01-04 15:10:00,48.35,48.35,48.27,48.32,31600.0,37.0915,37.0915,37.0301,37.0684,31600.0
2011-01-04 15:15:00,48.31,48.32,48.27,48.31,28700.0,37.0608,37.0684,37.0301,37.0608,28700.0
2011-01-04 15:20:00,48.31,48.36,48.3,48.36,22100.0,37.0608,37.0991,37.0531,37.0991,22100.0
2011-01-04 15:25:00,48.36,48.39,48.35,48.37,37700.0,37.0991,37.1221,37.0915,37.1068,37700.0
2011-01-04 15:30:00,48.36,48.38,48.3,48.3,26700.0,37.0991,37.1145,37.0531,37.0531,26700.0
2011-01-04 15:35:00,48.31,48.34,48.29,48.32,34400.0,37.0608,37.0838,37.0454,37.0684,34400.0
2011-01-04 15:40:00,48.32,48.32,48.25,48.28,31200.0,37.0684,37.0684,37.0147,37.0378,31200.0
2011-01-04 15:45:00,48.28,48.32,48.26,48.32,50800.0,37.0378,37.0684,37.0224,37.0684,50800.0
2011-01-04 15:50:00,48.33,48.33,48.28,48.29,38600.0,37.0761,37.0761,37.0378,37.0454,38600.0
2011-01-04 15:55:00,48.3,48.31,48.24,48.28,62500.0,37.0531,37.0608,37.0071,37.0378,62500.0
2011-01-05 09:30:00,48.14,48.14,47.8,47.9,104300.0,36.9304,36.9304,36.6695,36.7462,104300.0
2011-01-05 09:35:00,47.9,47.94,47.8,47.83,29800.0,36.7462,36.7769,36.6695,36.6925,29800.0
2011-01-05 09:40:00,47.85,47.87,47.77,47.79,30600.0,36.7079,36.7232,36.6465,36.6619,30600.0
2011-01-05 09:45:00,47.79,47.83,47.76,47.78,77000.0,36.6619,36.6925,36.6388,36.6542,77000.0
2011-01-05 09:50:00,47.78,47.8,47.68,47.76,42500.0,36.6542,36.6695,36.5775,36.6388,42500.0
2011-01-05 09:55:00,47.76,47.79,47.72,47.75,22200.0,36.6388,36.6619,36.6082,36.6312,22200.0
2011-01-05 10:00:00,47.73,47.87,47.73,47.79,73800.0,36.6158,36.7232,36.6158,36.6619,73800.0
2011-01-05 10:05:00,47.8,48.09,47.8,48.08,56300.0,36.6695,36.892,36.6695,36.8843,56300.0
2011-01-05 10:10:00,48.07,48.18,48.03,48.15,62000.0,36.8767,36.961,36.846,36.938,62000.0
2011-01-05 10:15:00,48.15,48.16,48.09,48.12,33100.0,36.938,36.9457,36.892,36.915,33100.0
2011-01-05 10:20:00,48.13,48.17,48.04,48.07,43300.0,36.9227,36.9534,36.8536,36.8767,43300.0
2011-01-05 10:25:00,48.07,48.1,48.03,48.04,14200.0,36.8767,36.8997,36.846,36.8536,14200.0
2011-01-05 10:30:00,48.05,48.14,48.05,48.12,35100.0,36.8613,36.9304,36.8613,36.915,35100.0
2011-01-05 10:35:00,48.13,48.24,48.13,48.17,52200.0,36.9227,37.0071,36.9227,36.9534,52200.0
2011-01-05 10:40:00,48.18,48.19,48.13,48.13,23700.0,36.961,36.9687,36.9227,36.9227,23700.0
2011-01-05 10:45:00,48.14,48.19,48.09,48.09,72000.0,36.9304,36.9687,36.892,36.892,72000.0
2011-01-05 10:50:00,48.1,48.11,48.05,48.06,28200.0,36.8997,36.9073,36.8613,36.869,28200.0
2011-01-05 10:55:00,48.07,48.11,48.05,48.06,14000.0,36.8767,36.9073,36.8613,36.869,14000.0
2011-01-05 11:00:00,48.05,48.2,48.05,48.18,67800.0,36.8613,36.9764,36.8613,36.961,67800.0
2011-01-05 11:05:00,48.17,48.33,48.17,48.32,34100.0,36.9534,37.0761,36.9534,37.0684,34100.0
2011-01-05 11:10:00,48.33,48.38,48.3,48.33,85700.0,37.0761,37.1145,37.0531,37.0761,85700.0
2011-01-05 11:15:00,48.34,48.35,48.28,48.3,25800.0,37.0838,37.0915,37.0378,37.0531,25800.0
2011-01-05 11:20:00,48.3,48.35,48.3,48.33,31800.0,37.0531,37.0915,37.0531,37.0761,31800.0
2011-01-05 11:25:00,48.33,48.35,48.28,48.34,42400.0,37.0761,37.0915,37.0378,37.0838,42400.0
2011-01-05 11:30:00,48.34,48.49,48.34,48.48,37500.0,37.0838,37.1989,37.0838,37.1912,37500.0
2011-01-05 11:35:00,48.48,48.53,48.42,48.45,51700.0,37.1912,37.2295,37.1452,37.1682,51700.0
2011-01-05 11:40:00,48.46,48.47,48.42,48.46,14800.0,37.1758,37.1835,37.1452,37.1758,14800.0
2011-01-05 11:45:00,48.46,48.47,48.33,48.33,34400.0,37.1758,37.1835,37.0761,37.0761,34400.0
2011-01-05 11:50:00,48.33,48.34,48.29,48.32,15300.0,37.0761,37.0838,37.0454,37.0684,15300.0
2011-01-05 11:55:00,48.31,48.32,48.25,48.26,32500.0,37.0608,37.0684,37.0147,37.0224,32500.0
2011-01-05 12:00:00,48.27,48.4,48.27,48.35,37200.0,37.0301,37.1298,37.0301,37.0915,37200.0
2011-01-05 12:05:00,48.35,48.42,48.35,48.41,26200.0,37.0915,37.1452,37.0915,37.1375,26200.0
2011-01-05 12:10:00,48.41,48.41,48.36,48.37,22000.0,37.1375,37.1375,37.0991,37.1068,22000.0
2011-01-05 12:15:00,48.38,48.38,48.36,48.37,7100.0,37.1145,37.1145,37.0991,37.1068,7100.0
2011-01-05 12:20:00,48.36,48.42,48.33,48.34,19000.0,37.0991,37.1452,37.0761,37.0838,19000.0
2011-01-05 12:25:00,48.34,48.35,48.3,48.33,14300.0,37.0838,37.0915,37.0531,37.0761,14300.0
2011-01-05 12:30:00,48.32,48.36,48.3,48.36,19600.0,37.0684,37.0991,37.0531,37.0991,19600.0
2011-01-05 12:35:00,48.36,48.4,48.35,48.4,15900.0,37.0991,37.1298,37.0915,37.1298,15900.0
2011-01-05 12:40:00,48.39,48.4,48.32,48.33,13800.0,37.1221,37.1298,37.0684,37.0761,13800.0
2011-01-05 12:45:00,48.34,48.34,48.29,48.31,14900.0,37.0838,37.0838,37.0454,37.0608,14900.0
2011-01-05 12:50:00,48.31,48.33,48.31,48.31,9900.0,37.0608,37.0761,37.0608,37.0608,9900.0
2011-01-05 12:55:00,48.31,48.32,48.29,48.31,13100.0,37.0608,37.0684,37.0454,37.0608,13100.0
2011-01-05 13:00:00,48.32,48.36,48.31,48.34,26400.0,37.0684,37.0991,37.0608,37.0838,26400.0
2011-01-05 13:05:00,48.35,48.4,48.31,48.31,23900.0,37.0915,37.1298,37.0608,37.0608,23900.0
2011-01-05 13:10:00,48.32,48.34,48.28,48.29,9500.0,37.0684,37.0838,37.0378,37.0454,9500.0
2011-01-05 13:15:00,48.28,48.29,48.23,48.23,11500.0,37.0378,37.0454,36.9994,36.9994,11500.0
2011-01-05 13:20:00,48.24,48.29,48.24,48.29,15400.0,37.0071,37.0454,37.0071,37.0454,15400.0
2011-01-05 13:25:00,48.28,48.28,48.21,48.22,9900.0,37.0378,37.0378,36.9841,36.9917,9900.0
2011-01-05 13:30:00,48.22,48.27,48.22,48.24,12900.0,36.9917,37.0301,36.9917,37.0071,12900.0
2011-01-05 13:35:00,48.24,48.24,48.19,48.22,22400.0,37.0071,37.0071,36.9687,36.9917,22400.0
2011-01-05 13:40:00,48.22,48.22,48.15,48.17,21200.0,36.9917,36.9917,36.938,36.9534,21200.0
2011-01-05 13:45:00,48.18,48.21,48.16,48.17,14100.0,36.961,36.9841,36.9457,36.9534,14100.0
2011-01-05 13:50:00,48.16,48.19,48.15,48.18,12800.0,36.9457,36.9687,36.938,36.961,12800.0
2011-01-05 13:55:00,48.18,48.18,48.13,48.14,17800.0,36.961,36.961,36.9227,36.9304,17800.0
2011-01-05 14:00:00,48.15,48.28,48.15,48.27,47100.0,36.938,37.0378,36.938,37.0301,47100.0
2011-01-05 14:05:00,48.27,48.34,48.27,48.34,15700.0,37.0301,37.0838,37.0301,37.0838,15700.0
2011-01-05 14:10:00,48.34,48.35,48.3,48.31,15800.0,37.0838,37.0915,37.0531,37.0608,15800.0
2011-01-05 14:15:00,48.3,48.33,48.28,48.33,11700.0,37.0531,37.0761,37.0378,37.0761,11700.0
2011-01-05 14:20:00,48.33,48.33,48.29,48.3,17000.0,37.0761,37.0761,37.0454,37.0531,17000.0
2011-01-05 14:25:00,48.28,48.32,48.27,48.31,22600.0,37.0378,37.0684,37.0301,37.0608,22600.0
2011-01-05 14:30:00,48.31,48.32,48.27,48.32,30400.0,37.0608,37.0684,37.0301,37.0684,30400.0
2011-01-05 14:35:00,48.32,48.35,48.31,48.35,28400.0,37.0684,37.0915,37.0608,37.0915,28400.0
2011-01-05 14:40:00,48.35,48.35,48.28,48.31,29900.0,37.0915,37.0915,37.0378,37.0608,29900.0
2011-01-05 14:45:00,48.32,48.33,48.26,48.27,53800.0,37.0684,37.0761,37.0224,37.0301,53800.0
2011-01-05 14:50:00,48.28,48.29,48.21,48.22,54000.0,37.0378,37.0454,36.9841,36.9917,54000.0
2011-01-05 14:55:00,48.22,48.25,48.21,48.23,106200.0,36.9917,37.0147,36.9841,36.9994,106200.0
2011-01-05 15:00:00,48.23,48.28,48.22,48.28,44600.0,36.9994,37.0378,36.9917,37.0378,44600.0
2011-01-05 15:05:00,48.28,48.29,48.24,48.25,57800.0,37.0378,37.0454,37.0071,37.0147,57800.0
2011-01-05 15:10:00,48.25,48.29,48.24,48.25,36000.0,37.0147,37.0454,37.0071,37.0147,36000.0
2011-01-05 15:15:00,48.25,48.29,48.24,48.27,38600.0,37.0147,37.0454,37.0071,37.0301,38600.0
2011-01-05 15:20:00,48.27,48.3,48.24,48.3,40500.0,37.0301,37.0531,37.0071,37.0531,40500.0
2011-01-05 15:25:00,48.3,48.32,48.25,48.3,58500.0,37.0531,37.0684,37.0147,37.0531,58500.0
2011-01-05 15:30:00,48.29,48.35,48.29,48.35,91100.0,37.0454,37.0915,37.0454,37.0915,91100.0
2011-01-05 15:35:00,48.34,48.35,48.31,48.33,43000.0,37.0838,37.0915,37.0608,37.0761,43000.0
2011-01-05 15:40:00,48.34,48.35,48.24,48.28,64200.0,37.0838,37.0915,37.0071,37.0378,64200.0
2011-01-05 15:45:00,48.27,48.32,48.26,48.3,64300.0,37.0301,37.0684,37.0224,37.0531,64300.0
2011-01-05 15:50:00,48.29,48.36,48.28,48.29,98200.0,37.0454,37.0991,37.0378,37.0454,98200.0
2011-01-05 15:55:00,48.29,48.3,48.24,48.27,130700.0,37.0454,37.0531,37.0071,37.0301,130700.0
2011-01-06 09:30:00,48.18,48.49,48.18,48.45,64700.0,36.961,37.1989,36.961,37.1682,64700.0
2011-01-06 09:35:00,48.43,48.44,48.32,48.32,26200.0,37.1528,37.1605,37.0684,37.0684,26200.0
2011-01-06 09:40:00,48.33,48.39,48.3,48.33,45600.0,37.0761,37.1221,37.0531,37.0761,45600.0
2011-01-06 09:45:00,48.33,48.33,48.28,48.31,87200.0,37.0761,37.0761,37.0378,37.0608,87200.0
2011-01-06 09:50:00,48.31,48.31,48.26,48.28,50600.0,37.0608,37.0608,37.0224,37.0378,50600.0
2011-01-06 09:55:00,48.28,48.31,48.26,48.26,44500.0,37.0378,37.0608,37.0224,37.0224,44500.0
2011-01-06 10:00:00,48.29,48.29,48.15,48.17,64300.0,37.0454,37.0454,36.938,36.9534,64300.0
2011-01-06 10:05:00,48.16,48.3,48.15,48.29,47000.0,36.9457,37.0531,36.938,37.0454,47000.0
2011-01-06 10:10:00,48.28,48.31,48.26,48.27,34400.0,37.0378,37.0608,37.0224,37.0301,34400.0
2011-01-06 10:15:00,48.27,48.44,48.26,48.43,76400.0,37.0301,37.1605,37.0224,37.1528,76400.0
2011-01-06 10:20:00,48.44,48.51,48.44,48.5,44500.0,37.1605,37.2142,37.1605,37.2065,44500.0
2011-01-06 10:25:00,48.5,48.51,48.4,48.42,51800.0,37.2065,37.2142,37.1298,37.1452,51800.0
2011-01-06 10:30:00,48.42,48.47,48.39,48.4,46100.0,37.1452,37.1835,37.1221,37.1298,46100.0
2011-01-06 10:35:00,48.4,48.42,48.36,48.4,31800.0,37.1298,37.1452,37.0991,37.1298,31800.0
2011-01-06 10:40:00,48.4,48.4,48.32,48.32,31700.0,37.1298,37.1298,37.0684,37.0684,31700.0
2011-01-06 10:45:00,48.33,48.36,48.31,48.31,20600.0,37.0761,37.0991,37.0608,37.0608,20600.0
2011-01-06 10:50:00,48.3,48.3,48.17,48.17,25100.0,37.0531,37.0531,36.9534,36.9534,25100.0
2011-01-06 10:55:00,48.17,48.17,48.06,48.06,22100.0,36.9534,36.9534,36.869,36.869,22100.0
2011-01-06 11:00:00,48.07,48.08,47.96,47.96,33000.0,36.8767,36.8843,36.7923,36.7923,33000.0
2011-01-06 11:05:00,47.96,47.97,47.88,47.93,26200.0,36.7923,36.7999,36.7309,36.7693,26200.0
2011-01-06 11:10:00,47.94,47.96,47.9,47.96,30800.0,36.7769,36.7923,36.7462,36.7923,30800.0
2011-01-06 11:15:00,47.95,48.02,47.94,48.01,30600.0,36.7846,36.8383,36.7769,36.8306,30600.0
2011-01-06 11:20:00,48.02,48.14,48.02,48.14,14400.0,36.8383,36.9304,36.8383,36.9304,14400.0
2011-01-06 11:25:00,48.12,48.16,48.06,48.07,20600.0,36.915,36.9457,36.869,36.8767,20600.0
2011-01-06 11:30:00,48.06,48.1,48.03,48.03,17700.0,36.869,36.8997,36.846,36.846,17700.0
2011-01-06 11:35:00,48.04,48.08,48.01,48.08,24100.0,36.8536,36.8843,36.8306,36.8843,24100.0
2011-01-06 11:40:00,48.06,48.12,48.06,48.08,23600.0,36.869,36.915,36.869,36.8843,23600.0
2011-01-06 11:45:00,48.08,48.1,48.05,48.07,39000.0,36.8843,36.8997,36.8613,36.8767,39000.0
2011-01-06 11:50:00,48.07,48.08,48.05,48.05,24400.0,36.8767,36.8843,36.8613,36.8613,24400.0
2011-01-06 11:55:00,48.05,48.06,47.99,48.0,41600.0,36.8613,36.869,36.8153,36.823,41600.0
2011-01-06 12:00:00,48.0,48.01,47.99,47.99,15400.0,36.823,36.8306,36.8153,36.8153,15400.0
2011-01-06 12:05:00,48.0,48.0,47.95,47.98,12700.0,36.823,36.823,36.7846,36.8076,12700.0
2011-01-06 12:10:00,47.98,48.0,47.96,47.98,20000.0,36.8076,36.823,36.7923,36.8076,20000.0
2011-01-06 12:15:00,47.98,48.0,47.97,47.98,14400.0,36.8076,36.823,36.7999,36.8076,14400.0
2011-01-06 12:20:00,47.98,47.99,47.95,47.99,26200.0,36.8076,36.8153,36.7846,36.8153,26200.0
2011-01-06 12:25:00,47.99,48.0,47.93,47.94,16900.0,36.8153,36.823,36.7693,36.7769,16900.0
2011-01-06 12:30:00,47.94,48.0,47.94,48.0,19500.0,36.7769,36.823,36.7769,36.823,19500.0
2011-01-06 12:35:00,47.99,48.01,47.95,48.01,25400.0,36.8153,36.8306,36.7846,36.8306,25400.0
2011-01-06 12:40:00,48.01,48.14,48.0,48.13,159900.0,36.8306,36.9304,36.823,36.9227,159900.0
2011-01-06 12:45:00,48.12,48.26,48.12,48.16,150700.0,36.915,37.0224,36.915,36.9457,150700.0
2011-01-06 12:50:00,48.17,48.22,48.12,48.21,50600.0,36.9534,36.9917,36.915,36.9841,50600.0
2011-01-06 12:55:00,48.22,48.23,48.16,48.23,60500.0,36.9917,36.9994,36.9457,36.9994,60500.0
2011-01-06 13:00:00,48.23,48.27,48.2,48.24,45200.0,36.9994,37.0301,36.9764,37.0071,45200.0
2011-01-06 13:05:00,48.24,48.31,48.22,48.26,114000.0,37.0071,37.0608,36.9917,37.0224,114000.0
2011-01-06 13:10:00,48.26,48.31,48.2,48.28,145600.0,37.0224,37.0608,36.9764,37.0378,145600.0
2011-01-06 13:15:00,48.28,48.35,48.28,48.35,76800.0,37.0378,37.0915,37.0378,37.0915,76800.0
2011-01-06 13:20:00,48.35,48.37,48.29,48.31,58200.0,37.0915,37.1068,37.0454,37.0608,58200.0
2011-01-06 13:25:00,48.31,48.37,48.27,48.31,84700.0,37.0608,37.1068,37.0301,37.0608,84700.0
2011-01-06 13:30:00,48.31,48.32,48.28,48.32,46300.0,37.0608,37.0684,37.0378,37.0684,46300.0
2011-01-06 13:35:00,48.32,48.4,48.31,48.37,114200.0,37.0684,37.1298,37.0608,37.1068,114200.0
2011-01-06 13:40:00,48.37,48.38,48.32,48.35,24100.0,37.1068,37.1145,37.0684,37.0915,24100.0
2011-01-06 13:45:00,48.35,48.37,48.33,48.37,18600.0,37.0915,37.1068,37.0761,37.1068,18600.0
2011-01-06 13:50:00,48.37,48.39,48.36,48.39,25900.0,37.1068,37.1221,37.0991,37.1221,25900.0
2011-01-06 13:55:00,48.38,48.46,48.38,48.44,51800.0,37.1145,37.1758,37.1145,37.1605,51800.0
2011-01-06 14:00:00,48.44,48.47,48.38,48.41,28800.0,37.1605,37.1835,37.1145,37.1375,28800.0
2011-01-06 14:05:00,48.42,48.49,48.42,48.49,72400.0,37.1452,37.1989,37.1452,37.1989,72400.0
2011-01-06 14:10:00,48.49,48.5,48.49,48.49,30500.0,37.1989,37.2065,37.1989,37.1989,30500.0
2011-01-06 14:15:00,48.49,48.51,48.47,48.49,58600.0,37.1989,37.2142,37.1835,37.1989,58600.0
2011-01-06 14:20:00,48.49,48.5,48.47,48.49,54000.0,37.1989,37.2065,37.1835,37.1989,54000.0
2011-01-06 14:25:00,48.5,48.57,48.49,48.5,37100.0,37.2065,37.2602,37.1989,37.2065,37100.0
2011-01-06 14:30:00,48.5,48.5,48.38,48.43,46200.0,37.2065,37.2065,37.1145,37.1528,46200.0
2011-01-06 14:35:00,48.43,48.43,48.39,48.41,24800.0,37.1528,37.1528,37.1221,37.1375,24800.0
2011-01-06 14:40:00,48.41,48.43,48.38,48.39,27600.0,37.1375,37.1528,37.1145,37.1221,27600.0
2011-01-06 14:45:00,48.39,48.42,48.39,48.4,19100.0,37.1221,37.1452,37.1221,37.1298,19100.0
2011-01-06 14:50:00,48.4,48.41,48.33,48.33,29100.0,37.1298,37.1375,37.0761,37.0761,29100.0
2011-01-06 14:55:00,48.33,48.4,48.31,48.37,21400.0,37.0761,37.1298,37.0608,37.1068,21400.0
2011-01-06 15:00:00,48.37,48.4,48.37,48.4,7500.0,37.1068,37.1298,37.1068,37.1298,7500.0
2011-01-06 15:05:00,48.4,48.48,48.39,48.47,32900.0,37.1298,37.1912,37.1221,37.1835,32900.0
2011-01-06 15:10:00,48.46,48.55,48.46,48.54,72400.0,37.1758,37.2449,37.1758,37.2372,72400.0
2011-01-06 15:15:00,48.54,48.54,48.46,48.49,30700.0,37.2372,37.2372,37.1758,37.1989,30700.0
2011-01-06 15:20:00,48.49,48.49,48.43,48.44,28900.0,37.1989,37.1989,37.1528,37.1605,28900.0
2011-01-06 15:25:00,48.43,48.47,48.42,48.45,54200.0,37.1528,37.1835,37.1452,37.1682,54200.0
2011-01-06 15:30:00,48.45,48.45,48.41,48.42,31100.0,37.1682,37.1682,37.1375,37.1452,31100.0
2011-01-06 15:35:00,48.41,48.44,48.36,48.37,53900.0,37.1375,37.1605,37.0991,37.1068,53900.0
2011-01-06 15:40:00,48.38,48.43,48.38,48.4,31200.0,37.1145,37.1528,37.1145,37.1298,31200.0
2011-01-06 15:45:00,48.4,48.44,48.38,48.4,48700.0,37.1298,37.1605,37.1145,37.1298,48700.0
2011-01-06 15:50:00,48.41,48.44,48.41,48.41,37900.0,37.1375,37.1605,37.1375,37.1375,37900.0
2011-01-06 15:55:00,48.41,48.49,48.4,48.47,248800.0,37.1375,37.1989,37.1298,37.1835,248800.0
2011-01-07 09:30:00,48.26,48.7,48.26,48.36,71100.0,37.0224,37.36,37.0224,37.0991,71100.0
2011-01-07 09:35:00,48.36,48.52,48.35,48.46,18400.0,37.0991,37.2219,37.0915,37.1758,18400.0
2011-01-07 09:40:00,48.47,48.47,48.28,48.41,26300.0,37.1835,37.1835,37.0378,37.1375,26300.0
2011-01-07 09:45:00,48.42,48.45,48.35,48.42,51700.0,37.1452,37.1682,37.0915,37.1452,51700.0
2011-01-07 09:50:00,48.41,48.44,48.22,48.36,39700.0,37.1375,37.1605,36.9917,37.0991,39700.0
2011-01-07 09:55:00,48.36,48.45,48.27,48.29,51600.0,37.0991,37.1682,37.0301,37.0454,51600.0
2011-01-07 10:00:00,48.27,48.37,48.27,48.35,28800.0,37.0301,37.1068,37.0301,37.0915,28800.0
2011-01-07 10:05:00,48.33,48.4,48.32,48.35,45500.0,37.0761,37.1298,37.0684,37.0915,45500.0
2011-01-07 10:10:00,48.35,48.37,48.29,48.33,20500.0,37.0915,37.1068,37.0454,37.0761,20500.0
2011-01-07 10:15:00,48.33,48.37,48.29,48.36,31000.0,37.0761,37.1068,37.0454,37.0991,31000.0
2011-01-07 10:20:00,48.33,48.37,48.31,48.34,22800.0,37.0761,37.1068,37.0608,37.0838,22800.0
2011-01-07 10:25:00,48.34,48.36,48.19,48.29,144600.0,37.0838,37.0991,36.9687,37.0454,144600.0
2011-01-07 10:30:00,48.28,48.33,48.28,48.33,13300.0,37.0378,37.0761,37.0378,37.0761,13300.0
2011-01-07 10:35:00,48.34,48.38,48.3,48.3,70600.0,37.0838,37.1145,37.0531,37.0531,70600.0
2011-01-07 10:40:00,48.29,48.35,48.28,48.35,66500.0,37.0454,37.0915,37.0378,37.0915,66500.0
2011-01-07 10:45:00,48.34,48.34,48.27,48.33,20400.0,37.0838,37.0838,37.0301,37.0761,20400.0
2011-01-07 10:50:00,48.32,48.33,48.17,48.18,36700.0,37.0684,37.0761,36.9534,36.961,36700.0
2011-01-07 10:55:00,48.18,48.19,48.12,48.15,24200.0,36.961,36.9687,36.915,36.938,24200.0
2011-01-07 11:00:00,48.14,48.23,48.12,48.2,21900.0,36.9304,36.9994,36.915,36.9764,21900.0
2011-01-07 11:05:00,48.19,48.24,48.13,48.16,25200.0,36.9687,37.0071,36.9227,36.9457,25200.0
2011-01-07 11:10:00,48.17,48.19,48.13,48.17,37800.0,36.9534,36.9687,36.9227,36.9534,37800.0
2011-01-07 11:15:00,48.18,48.25,48.17,48.23,45300.0,36.961,37.0147,36.9534,36.9994,45300.0
2011-01-07 11:20:00,48.25,48.26,48.13,48.17,43600.0,37.0147,37.0224,36.9227,36.9534,43600.0
2011-01-07 11:25:00,48.16,48.21,48.15,48.17,21200.0,36.9457,36.9841,36.938,36.9534,21200.0
2011-01-07 11:30:00,48.17,48.18,48.1,48.16,25900.0,36.9534,36.961,36.8997,36.9457,25900.0
2011-01-07 11:35:00,48.17,48.17,48.08,48.16,44500.0,36.9534,36.9534,36.8843,36.9457,44500.0
2011-01-07 11:40:00,48.16,48.22,48.15,48.21,24200.0,36.9457,36.9917,36.938,36.9841,24200.0
2011-01-07 11:45:00,48.2,48.22,48.16,48.19,42000.0,36.9764,36.9917,36.9457,36.9687,42000.0
2011-01-07 11:50:00,48.18,48.2,48.14,48.19,16600.0,36.961,36.9764,36.9304,36.9687,16600.0
2011-01-07 11:55:00,48.19,48.27,48.19,48.24,24400.0,36.9687,37.0301,36.9687,37.0071,24400.0
2011-01-07 12:00:00,48.24,48.27,48.23,48.26,38900.0,37.0071,37.0301,36.9994,37.0224,38900.0
2011-01-07 12:05:00,48.26,48.27,48.23,48.25,34200.0,37.0224,37.0301,36.9994,37.0147,34200.0
2011-01-07 12:10:00,48.25,48.28,48.24,48.26,20500.0,37.0147,37.0378,37.0071,37.0224,20500.0
2011-01-07 12:15:00,48.26,48.3,48.25,48.3,51400.0,37.0224,37.0531,37.0147,37.0531,51400.0
2011-01-07 12:20:00,48.29,48.32,48.26,48.29,35800.0,37.0454,37.0684,37.0224,37.0454,35800.0
2011-01-07 12:25:00,48.29,48.3,48.23,48.23,19000.0,37.0454,37.0531,36.9994,36.9994,19000.0
2011-01-07 12:30:00,48.22,48.28,48.19,48.24,25900.0,36.9917,37.0378,36.9687,37.0071,25900.0
2011-01-07 12:35:00,48.23,48.27,48.22,48.22,25800.0,36.9994,37.0301,36.9917,36.9917,25800.0
2011-01-07 12:40:00,48.23,48.23,48.17,48.17,9700.0,36.9994,36.9994,36.9534,36.9534,9700.0
2011-01-07 12:45:00,48.17,48.17,48.12,48.14,20400.0,36.9534,36.9534,36.915,36.9304,20400.0
2011-01-07 12:50:00,48.14,48.18,48.04,48.04,23200.0,36.9304,36.961,36.8536,36.8536,23200.0
2011-01-07 12:55:00,48.04,48.19,48.04,48.17,21500.0,36.8536,36.9687,36.8536,36.9534,21500.0
2011-01-07 13:00:00,48.17,48.17,48.15,48.16,14600.0,36.9534,36.9534,36.938,36.9457,14600.0
2011-01-07 13:05:00,48.15,48.18,48.11,48.12,29000.0,36.938,36.961,36.9073,36.915,29000.0
2011-01-07 13:10:00,48.11,48.19,48.11,48.17,20000.0,36.9073,36.9687,36.9073,36.9534,20000.0
2011-01-07 13:15:00,48.17,48.24,48.17,48.22,23400.0,36.9534,37.0071,36.9534,36.9917,23400.0
2011-01-07 13:20:00,48.22,48.3,48.22,48.28,18300.0,36.9917,37.0531,36.9917,37.0378,18300.0
2011-01-07 13:25:00,48.28,48.28,48.19,48.25,13400.0,37.0378,37.0378,36.9687,37.0147,13400.0
2011-01-07 13:30:00,48.24,48.28,48.21,48.26,25700.0,37.0071,37.0378,36.9841,37.0224,25700.0
2011-01-07 13:35:00,48.26,48.29,48.23,48.24,8300.0,37.0224,37.0454,36.9994,37.0071,8300.0
2011-01-07 13:40:00,48.24,48.25,48.22,48.24,7400.0,37.0071,37.0147,36.9917,37.0071,7400.0
2011-01-07 13:45:00,48.24,48.25,48.23,48.25,3900.0,37.0071,37.0147,36.9994,37.0147,3900.0
2011-01-07 13:50:00,48.24,48.24,48.16,48.21,15400.0,37.0071,37.0071,36.9457,36.9841,15400.0
2011-01-07 13:55:00,48.22,48.25,48.18,48.25,13800.0,36.9917,37.0147,36.961,37.0147,13800.0
2011-01-07 14:00:00,48.25,48.28,48.22,48.23,17400.0,37.0147,37.0378,36.9917,36.9994,17400.0
2011-01-07 14:05:00,48.23,48.25,48.21,48.25,12200.0,36.9994,37.0147,36.9841,37.0147,12200.0
2011-01-07 14:10:00,48.25,48.25,48.22,48.24,16300.0,37.0147,37.0147,36.9917,37.0071,16300.0
2011-01-07 14:15:00,48.24,48.27,48.22,48.22,23900.0,37.0071,37.0301,36.9917,36.9917,23900.0
2011-01-07 14:20:00,48.22,48.28,48.22,48.26,23700.0,36.9917,37.0378,36.9917,37.0224,23700.0
2011-01-07 14:25:00,48.27,48.29,48.26,48.29,13700.0,37.0301,37.0454,37.0224,37.0454,13700.0
2011-01-07 14:30:00,48.29,48.3,48.26,48.26,17900.0,37.0454,37.0531,37.0224,37.0224,17900.0
2011-01-07 14:35:00,48.27,48.3,48.27,48.28,27700.0,37.0301,37.0531,37.0301,37.0378,27700.0
2011-01-07 14:40:00,48.28,48.31,48.27,48.31,18000.0,37.0378,37.0608,37.0301,37.0608,18000.0
2011-01-07 14:45:00,48.31,48.32,48.25,48.27,38100.0,37.0608,37.0684,37.0147,37.0301,38100.0
2011-01-07 14:50:00,48.26,48.35,48.26,48.3,63200.0,37.0224,37.0915,37.0224,37.0531,63200.0
2011-01-07 14:55:00,48.3,48.34,48.26,48.26,46900.0,37.0531,37.0838,37.0224,37.0224,46900.0
2011-01-07 15:00:00,48.26,48.33,48.24,48.26,48900.0,37.0224,37.0761,37.0071,37.0224,48900.0
2011-01-07 15:05:00,48.26,48.36,48.26,48.33,71900.0,37.0224,37.0991,37.0224,37.0761,71900.0
2011-01-07 15:10:00,48.33,48.33,48.28,48.32,52200.0,37.0761,37.0761,37.0378,37.0684,52200.0
2011-01-07 15:15:00,48.32,48.38,48.31,48.36,52500.0,37.0684,37.1145,37.0608,37.0991,52500.0
2011-01-07 15:20:00,48.36,48.38,48.32,48.37,50900.0,37.0991,37.1145,37.0684,37.1068,50900.0
2011-01-07 15:25:00,48.37,48.38,48.32,48.32,44600.0,37.1068,37.1145,37.0684,37.0684,44600.0
2011-01-07 15:30:00,48.32,48.37,48.32,48.35,53500.0,37.0684,37.1068,37.0684,37.0915,53500.0
2011-01-07 15:35:00,48.35,48.45,48.34,48.45,88900.0,37.0915,37.1682,37.0838,37.1682,88900.0
2011-01-07 15:40:00,48.45,48.49,48.41,48.47,60500.0,37.1682,37.1989,37.1375,37.1835,60500.0
2011-01-07 15:45:00,48.48,48.49,48.45,48.48,65000.0,37.1912,37.1989,37.1682,37.1912,65000.0
2011-01-07 15:50:00,48.49,48.5,48.47,48.49,96800.0,37.1989,37.2065,37.1835,37.1989,96800.0
2011-01-07 15:55:00,48.49,48.52,48.48,48.51,105000.0,37.1989,37.2219,37.1912,37.2142,105000.0
2011-01-10 09:30:00,48.22,48.37,48.2,48.28,153900.0,36.9917,37.1068,36.9764,37.0378,153900.0
2011-01-10 09:35:00,48.28,48.6,48.27,48.59,100100.0,37.0378,37.2832,37.0301,37.2756,100100.0
2011-01-10 09:40:00,48.59,48.69,48.51,48.66,52200.0,37.2756,37.3523,37.2142,37.3293,52200.0
2011-01-10 09:45:00,48.65,48.7,48.58,48.61,141800.0,37.3216,37.36,37.2679,37.2909,141800.0
2011-01-10 09:50:00,48.6,48.6,48.38,48.4,36000.0,37.2832,37.2832,37.1145,37.1298,36000.0
2011-01-10 09:55:00,48.39,48.44,48.25,48.27,131800.0,37.1221,37.1605,37.0147,37.0301,131800.0
2011-01-10 10:00:00,48.25,48.28,48.13,48.14,49600.0,37.0147,37.0378,36.9227,36.9304,49600.0
2011-01-10 10:05:00,48.15,48.38,48.12,48.36,55500.0,36.938,37.1145,36.915,37.0991,55500.0
2011-01-10 10:10:00,48.36,48.39,48.3,48.38,41900.0,37.0991,37.1221,37.0531,37.1145,41900.0
2011-01-10 10:15:00,48.39,48.43,48.28,48.33,42400.0,37.1221,37.1528,37.0378,37.0761,42400.0
2011-01-10 10:20:00,48.32,48.41,48.24,48.3,24500.0,37.0684,37.1375,37.0071,37.0531,24500.0
2011-01-10 10:25:00,48.29,48.35,48.24,48.25,26100.0,37.0454,37.0915,37.0071,37.0147,26100.0
2011-01-10 10:30:00,48.26,48.39,48.26,48.31,19500.0,37.0224,37.1221,37.0224,37.0608,19500.0
2011-01-10 10:35:00,48.3,48.33,48.27,48.28,50200.0,37.0531,37.0761,37.0301,37.0378,50200.0
2011-01-10 10:40:00,48.28,48.33,48.28,48.28,107100.0,37.0378,37.0761,37.0378,37.0378,107100.0
2011-01-10 10:45:00,48.28,48.33,48.28,48.33,13500.0,37.0378,37.0761,37.0378,37.0761,13500.0
2011-01-10 10:50:00,48.32,48.33,48.28,48.3,14900.0,37.0684,37.0761,37.0378,37.0531,14900.0
2011-01-10 10:55:00,48.3,48.34,48.29,48.34,27000.0,37.0531,37.0838,37.0454,37.0838,27000.0
2011-01-10 11:00:00,48.33,48.35,48.31,48.35,12800.0,37.0761,37.0915,37.0608,37.0915,12800.0
2011-01-10 11:05:00,48.32,48.35,48.3,48.3,20500.0,37.0684,37.0915,37.0531,37.0531,20500.0
2011-01-10 11:10:00,48.3,48.31,48.28,48.29,36700.0,37.0531,37.0608,37.0378,37.0454,36700.0
2011-01-10 11:15:00,48.3,48.31,48.28,48.3,24400.0,37.0531,37.0608,37.0378,37.0531,24400.0
2011-01-10 11:20:00,48.3,48.3,48.26,48.27,25200.0,37.0531,37.0531,37.0224,37.0301,25200.0
2011-01-10 11:25:00,48.28,48.28,48.23,48.26,21900.0,37.0378,37.0378,36.9994,37.0224,21900.0
2011-01-10 11:30:00,48.27,48.28,48.24,48.26,15300.0,37.0301,37.0378,37.0071,37.0224,15300.0
2011-01-10 11:35:00,48.27,48.3,48.25,48.25,27300.0,37.0301,37.0531,37.0147,37.0147,27300.0
2011-01-10 11:40:00,48.26,48.3,48.24,48.3,29000.0,37.0224,37.0531,37.0071,37.0531,29000.0
2011-01-10 11:45:00,48.3,48.31,48.27,48.31,34000.0,37.0531,37.0608,37.0301,37.0608,34000.0
2011-01-10 11:50:00,48.29,48.3,48.27,48.28,64900.0,37.0454,37.0531,37.0301,37.0378,64900.0
2011-01-10 11:55:00,48.28,48.31,48.28,48.29,66700.0,37.0378,37.0608,37.0378,37.0454,66700.0
2011-01-10 12:00:00,48.29,48.3,48.27,48.29,21100.0,37.0454,37.0531,37.0301,37.0454,21100.0
2011-01-10 12:05:00,48.29,48.3,48.26,48.26,16500.0,37.0454,37.0531,37.0224,37.0224,16500.0
2011-01-10 12:10:00,48.27,48.29,48.25,48.27,15900.0,37.0301,37.0454,37.0147,37.0301,15900.0
2011-01-10 12:15:00,48.28,48.29,48.25,48.26,26200.0,37.0378,37.0454,37.0147,37.0224,26200.0
2011-01-10 12:20:00,48.25,48.29,48.25,48.28,11100.0,37.0147,37.0454,37.0147,37.0378,11100.0
2011-01-10 12:25:00,48.29,48.3,48.28,48.29,22000.0,37.0454,37.0531,37.0378,37.0454,22000.0
2011-01-10 12:30:00,48.3,48.3,48.23,48.25,24100.0,37.0531,37.0531,36.9994,37.0147,24100.0
2011-01-10 12:35:00,48.25,48.25,48.21,48.25,14800.0,37.0147,37.0147,36.9841,37.0147,14800.0
2011-01-10 12:40:00,48.25,48.29,48.24,48.24,26000.0,37.0147,37.0454,37.0071,37.0071,26000.0
2011-01-10 12:45:00,48.24,48.28,48.24,48.28,30500.0,37.0071,37.0378,37.0071,37.0378,30500.0
2011-01-10 12:50:00,48.27,48.27,48.18,48.21,28300.0,37.0301,37.0301,36.961,36.9841,28300.0
2011-01-10 12:55:00,48.2,48.22,48.18,48.22,10400.0,36.9764,36.9917,36.961,36.9917,10400.0
2011-01-10 13:00:00,48.22,48.25,48.2,48.25,16800.0,36.9917,37.0147,36.9764,37.0147,16800.0
2011-01-10 13:05:00,48.25,48.28,48.2,48.23,27500.0,37.0147,37.0378,36.9764,36.9994,27500.0
2011-01-10 13:10:00,48.24,48.24,48.21,48.24,14000.0,37.0071,37.0071,36.9841,37.0071,14000.0
2011-01-10 13:15:00,48.25,48.26,48.21,48.21,18800.0,37.0147,37.0224,36.9841,36.9841,18800.0
2011-01-10 13:20:00,48.21,48.22,48.19,48.22,22100.0,36.9841,36.9917,36.9687,36.9917,22100.0
2011-01-10 13:25:00,48.22,48.26,48.21,48.21,21500.0,36.9917,37.0224,36.9841,36.9841,21500.0
2011-01-10 13:30:00,48.22,48.24,48.21,48.22,20000.0,36.9917,37.0071,36.9841,36.9917,20000.0
2011-01-10 13:35:00,48.22,48.24,48.2,48.24,14500.0,36.9917,37.0071,36.9764,37.0071,14500.0
2011-01-10 13:40:00,48.23,48.26,48.21,48.25,32400.0,36.9994,37.0224,36.9841,37.0147,32400.0
2011-01-10 13:45:00,48.25,48.29,48.25,48.28,28400.0,37.0147,37.0454,37.0147,37.0378,28400.0
2011-01-10 13:50:00,48.28,48.3,48.26,48.26,22700.0,37.0378,37.0531,37.0224,37.0224,22700.0
2011-01-10 13:55:00,48.25,48.27,48.23,48.26,35500.0,37.0147,37.0301,36.9994,37.0224,35500.0
2011-01-10 14:00:00,48.26,48.26,48.22,48.22,25700.0,37.0224,37.0224,36.9917,36.9917,25700.0
2011-01-10 14:05:00,48.22,48.23,48.22,48.22,9700.0,36.9917,36.9994,36.9917,36.9917,9700.0
2011-01-10 14:10:00,48.23,48.28,48.22,48.27,26100.0,36.9994,37.0378,36.9917,37.0301,26100.0
2011-01-10 14:15:00,48.27,48.27,48.18,48.25,53400.0,37.0301,37.0301,36.961,37.0147,53400.0
2011-01-10 14:20:00,48.26,48.28,48.24,48.28,47800.0,37.0224,37.0378,37.0071,37.0378,47800.0
2011-01-10 14:25:00,48.28,48.29,48.25,48.26,40400.0,37.0378,37.0454,37.0147,37.0224,40400.0
2011-01-10 14:30:00,48.26,48.27,48.24,48.25,17600.0,37.0224,37.0301,37.0071,37.0147,17600.0
2011-01-10 14:35:00,48.26,48.26,48.23,48.24,26900.0,37.0224,37.0224,36.9994,37.0071,26900.0
2011-01-10 14:40:00,48.24,48.25,48.24,48.24,16200.0,37.0071,37.0147,37.0071,37.0071,16200.0
2011-01-10 14:45:00,48.24,48.25,48.22,48.23,28200.0,37.0071,37.0147,36.9917,36.9994,28200.0
2011-01-10 14:50:00,48.24,48.25,48.22,48.22,23400.0,37.0071,37.0147,36.9917,36.9917,23400.0
2011-01-10 14:55:00,48.23,48.26,48.23,48.24,32000.0,36.9994,37.0224,36.9994,37.0071,32000.0
2011-01-10 15:00:00,48.24,48.25,48.2,48.2,42400.0,37.0071,37.0147,36.9764,36.9764,42400.0
2011-01-10 15:05:00,48.21,48.23,48.18,48.18,47000.0,36.9841,36.9994,36.961,36.961,47000.0
2011-01-10 15:10:00,48.19,48.24,48.17,48.22,23200.0,36.9687,37.0071,36.9534,36.9917,23200.0
2011-01-10 15:15:00,48.22,48.24,48.19,48.22,29700.0,36.9917,37.0071,36.9687,36.9917,29700.0
2011-01-10 15:20:00,48.22,48.25,48.22,48.24,20400.0,36.9917,37.0147,36.9917,37.0071,20400.0
2011-01-10 15:25:00,48.25,48.26,48.23,48.25,46700.0,37.0147,37.0224,36.9994,37.0147,46700.0
2011-01-10 15:30:00,48.25,48.26,48.2,48.25,40700.0,37.0147,37.0224,36.9764,37.0147,40700.0
2011-01-10 15:35:00,48.24,48.25,48.24,48.25,16400.0,37.0071,37.0147,37.0071,37.0147,16400.0
2011-01-10 15:40:00,48.25,48.25,48.17,48.19,57900.0,37.0147,37.0147,36.9534,36.9687,57900.0
2011-01-10 15:45:00,48.18,48.18,48.13,48.13,80500.0,36.961,36.961,36.9227,36.9227,80500.0
2011-01-10 15:50:00,48.13,48.22,48.09,48.17,137400.0,36.9227,36.9917,36.892,36.9534,137400.0
2011-01-10 15:55:00,48.17,48.17,48.11,48.12,77700.0,36.9534,36.9534,36.9073,36.915,77700.0
2011-01-11 09:30:00,48.17,48.5,48.07,48.4,167800.0,36.9534,37.2065,36.8767,37.1298,167800.0
2011-01-11 09:35:00,48.39,48.45,48.27,48.33,88000.0,37.1221,37.1682,37.0301,37.0761,88000.0
2011-01-11 09:40:00,48.34,48.35,48.19,48.25,97000.0,37.0838,37.0915,36.9687,37.0147,97000.0
2011-01-11 09:45:00,48.25,48.49,48.24,48.46,107900.0,37.0147,37.1989,37.0071,37.1758,107900.0
2011-01-11 09:50:00,48.47,48.5,48.35,48.35,93600.0,37.1835,37.2065,37.0915,37.0915,93600.0
2011-01-11 09:55:00,48.35,48.45,48.35,48.43,42500.0,37.0915,37.1682,37.0915,37.1528,42500.0
2011-01-11 10:00:00,48.43,48.49,48.43,48.49,21700.0,37.1528,37.1989,37.1528,37.1989,21700.0
2011-01-11 10:05:00,48.49,48.54,48.48,48.49,117600.0,37.1989,37.2372,37.1912,37.1989,117600.0
2011-01-11 10:10:00,48.5,48.52,48.41,48.43,40800.0,37.2065,37.2219,37.1375,37.1528,40800.0
2011-01-11 10:15:00,48.43,48.48,48.43,48.45,37800.0,37.1528,37.1912,37.1528,37.1682,37800.0
2011-01-11 10:20:00,48.47,48.48,48.43,48.45,56300.0,37.1835,37.1912,37.1528,37.1682,56300.0
2011-01-11 10:25:00,48.45,48.48,48.43,48.47,37500.0,37.1682,37.1912,37.1528,37.1835,37500.0
2011-01-11 10:30:00,48.48,48.5,48.43,48.44,52400.0,37.1912,37.2065,37.1528,37.1605,52400.0
2011-01-11 10:35:00,48.44,48.46,48.43,48.44,19500.0,37.1605,37.1758,37.1528,37.1605,19500.0
2011-01-11 10:40:00,48.44,48.47,48.44,48.44,18100.0,37.1605,37.1835,37.1605,37.1605,18100.0
2011-01-11 10:45:00,48.44,48.45,48.43,48.45,21900.0,37.1605,37.1682,37.1528,37.1682,21900.0
2011-01-11 10:50:00,48.44,48.48,48.44,48.48,14200.0,37.1605,37.1912,37.1605,37.1912,14200.0
2011-01-11 10:55:00,48.48,48.49,48.42,48.43,48300.0,37.1912,37.1989,37.1452,37.1528,48300.0
2011-01-11 11:00:00,48.44,48.46,48.43,48.44,15600.0,37.1605,37.1758,37.1528,37.1605,15600.0
2011-01-11 11:05:00,48.44,48.45,48.41,48.43,23000.0,37.1605,37.1682,37.1375,37.1528,23000.0
2011-01-11 11:10:00,48.43,48.44,48.41,48.42,28900.0,37.1528,37.1605,37.1375,37.1452,28900.0
2011-01-11 11:15:00,48.42,48.45,48.41,48.43,32000.0,37.1452,37.1682,37.1375,37.1528,32000.0
2011-01-11 11:20:00,48.44,48.48,48.43,48.48,6800.0,37.1605,37.1912,37.1528,37.1912,6800.0
2011-01-11 11:25:00,48.48,48.49,48.47,48.47,40000.0,37.1912,37.1989,37.1835,37.1835,40000.0
2011-01-11 11:30:00,48.48,48.51,48.47,48.49,45100.0,37.1912,37.2142,37.1835,37.1989,45100.0
2011-01-11 11:35:00,48.49,48.56,48.47,48.5,58400.0,37.1989,37.2526,37.1835,37.2065,58400.0
2011-01-11 11:40:00,48.5,48.52,48.45,48.45,18400.0,37.2065,37.2219,37.1682,37.1682,18400.0
2011-01-11 11:45:00,48.46,48.46,48.43,48.45,18600.0,37.1758,37.1758,37.1528,37.1682,18600.0
2011-01-11 11:50:00,48.45,48.45,48.41,48.43,46300.0,37.1682,37.1682,37.1375,37.1528,46300.0
2011-01-11 11:55:00,48.42,48.43,48.36,48.37,38200.0,37.1452,37.1528,37.0991,37.1068,38200.0
2011-01-11 12:00:00,48.37,48.47,48.35,48.46,47400.0,37.1068,37.1835,37.0915,37.1758,47400.0
2011-01-11 12:05:00,48.47,48.5,48.45,48.49,21200.0,37.1835,37.2065,37.1682,37.1989,21200.0
2011-01-11 12:10:00,48.49,48.5,48.48,48.5,12400.0,37.1989,37.2065,37.1912,37.2065,12400.0
2011-01-11 12:15:00,48.5,48.52,48.47,48.47,33400.0,37.2065,37.2219,37.1835,37.1835,33400.0
2011-01-11 12:20:00,48.47,48.49,48.46,48.47,7000.0,37.1835,37.1989,37.1758,37.1835,7000.0
2011-01-11 12:25:00,48.48,48.5,48.48,48.5,9100.0,37.1912,37.2065,37.1912,37.2065,9100.0
2011-01-11 12:30:00,48.5,48.5,48.48,48.49,8800.0,37.2065,37.2065,37.1912,37.1989,8800.0
2011-01-11 12:35:00,48.49,48.51,48.48,48.51,14700.0,37.1989,37.2142,37.1912,37.2142,14700.0
2011-01-11 12:40:00,48.51,48.51,48.46,48.5,42100.0,37.2142,37.2142,37.1758,37.2065,42100.0
2011-01-11 12:45:00,48.5,48.53,48.48,48.48,57900.0,37.2065,37.2295,37.1912,37.1912,57900.0
2011-01-11 12:50:00,48.48,48.51,48.48,48.5,19200.0,37.1912,37.2142,37.1912,37.2065,19200.0
2011-01-11 12:55:00,48.51,48.52,48.49,48.49,33500.0,37.2142,37.2219,37.1989,37.1989,33500.0
2011-01-11 13:00:00,48.48,48.5,48.46,48.49,12100.0,37.1912,37.2065,37.1758,37.1989,12100.0
2011-01-11 13:05:00,48.48,48.5,48.46,48.49,40400.0,37.1912,37.2065,37.1758,37.1989,40400.0
2011-01-11 13:10:00,48.5,48.5,48.44,48.45,39000.0,37.2065,37.2065,37.1605,37.1682,39000.0
2011-01-11 13:15:00,48.45,48.48,48.42,48.47,23100.0,37.1682,37.1912,37.1452,37.1835,23100.0
2011-01-11 13:20:00,48.48,48.51,48.46,48.49,28500.0,37.1912,37.2142,37.1758,37.1989,28500.0
2011-01-11 13:25:00,48.49,48.5,48.48,48.5,5500.0,37.1989,37.2065,37.1912,37.2065,5500.0
2011-01-11 13:30:00,48.49,48.5,48.49,48.5,22500.0,37.1989,37.2065,37.1989,37.2065,22500.0
2011-01-11 13:35:00,48.49,48.52,48.45,48.48,31100.0,37.1989,37.2219,37.1682,37.1912,31100.0
2011-01-11 13:40:00,48.47,48.5,48.45,48.48,22600.0,37.1835,37.2065,37.1682,37.1912,22600.0
2011-01-11 13:45:00,48.48,48.5,48.47,48.49,15500.0,37.1912,37.2065,37.1835,37.1989,15500.0
2011-01-11 13:50:00,48.49,48.5,48.44,48.44,29900.0,37.1989,37.2065,37.1605,37.1605,29900.0
2011-01-11 13:55:00,48.44,48.44,48.36,48.42,55800.0,37.1605,37.1605,37.0991,37.1452,55800.0
2011-01-11 14:00:00,48.42,48.43,48.38,48.39,15400.0,37.1452,37.1528,37.1145,37.1221,15400.0
2011-01-11 14:05:00,48.39,48.44,48.38,48.44,20400.0,37.1221,37.1605,37.1145,37.1605,20400.0
2011-01-11 14:10:00,48.44,48.49,48.43,48.49,16800.0,37.1605,37.1989,37.1528,37.1989,16800.0
2011-01-11 14:15:00,48.49,48.49,48.43,48.47,16400.0,37.1989,37.1989,37.1528,37.1835,16400.0
2011-01-11 14:20:00,48.47,48.48,48.46,48.48,24100.0,37.1835,37.1912,37.1758,37.1912,24100.0
2011-01-11 14:25:00,48.47,48.49,48.45,48.47,15500.0,37.1835,37.1989,37.1682,37.1835,15500.0
2011-01-11 14:30:00,48.47,48.51,48.47,48.5,29800.0,37.1835,37.2142,37.1835,37.2065,29800.0
2011-01-11 14:35:00,48.51,48.53,48.48,48.51,16000.0,37.2142,37.2295,37.1912,37.2142,16000.0
2011-01-11 14:40:00,48.51,48.51,48.48,48.5,38400.0,37.2142,37.2142,37.1912,37.2065,38400.0
2011-01-11 14:45:00,48.51,48.51,48.49,48.49,35100.0,37.2142,37.2142,37.1989,37.1989,35100.0
2011-01-11 14:50:00,48.5,48.5,48.47,48.48,40500.0,37.2065,37.2065,37.1835,37.1912,40500.0
2011-01-11 14:55:00,48.48,48.55,48.48,48.54,51400.0,37.1912,37.2449,37.1912,37.2372,51400.0
2011-01-11 15:00:00,48.54,48.55,48.49,48.51,31800.0,37.2372,37.2449,37.1989,37.2142,31800.0
2011-01-11 15:05:00,48.51,48.55,48.5,48.54,39300.0,37.2142,37.2449,37.2065,37.2372,39300.0
2011-01-11 15:10:00,48.55,48.57,48.53,48.55,46100.0,37.2449,37.2602,37.2295,37.2449,46100.0
2011-01-11 15:15:00,48.54,48.55,48.49,48.52,17900.0,37.2372,37.2449,37.1989,37.2219,17900.0
2011-01-11 15:20:00,48.52,48.53,48.48,48.49,20600.0,37.2219,37.2295,37.1912,37.1989,20600.0
2011-01-11 15:25:00,48.5,48.57,48.49,48.54,36200.0,37.2065,37.2602,37.1989,37.2372,36200.0
2011-01-11 15:30:00,48.53,48.55,48.5,48.5,55700.0,37.2295,37.2449,37.2065,37.2065,55700.0
2011-01-11 15:35:00,48.5,48.55,48.5,48.53,60800.0,37.2065,37.2449,37.2065,37.2295,60800.0
2011-01-11 15:40:00,48.53,48.57,48.52,48.53,111500.0,37.2295,37.2602,37.2219,37.2295,111500.0
2011-01-11 15:45:00,48.55,48.67,48.54,48.61,150600.0,37.2449,37.3369,37.2372,37.2909,150600.0
2011-01-11 15:50:00,48.62,48.65,48.6,48.6,84600.0,37.2986,37.3216,37.2832,37.2832,84600.0
2011-01-11 15:55:00,48.61,48.78,48.6,48.73,415400.0,37.2909,37.4213,37.2832,37.383,415400.0
2011-01-12 09:30:00,48.97,49.28,48.95,49.26,277600.0,37.5671,37.8049,37.5517,37.7896,277600.0
2011-01-12 09:35:00,49.27,49.3,49.13,49.29,89900.0,37.7972,37.8202,37.6898,37.8126,89900.0
2011-01-12 09:40:00,49.29,49.45,49.24,49.34,106100.0,37.8126,37.9353,37.7742,37.8509,106100.0
2011-01-12 09:45:00,49.35,49.4,49.32,49.36,111500.0,37.8586,37.897,37.8356,37.8663,111500.0
2011-01-12 09:50:00,49.35,49.49,49.35,49.45,68100.0,37.8586,37.966,37.8586,37.9353,68100.0
2011-01-12 09:55:00,49.45,49.59,49.43,49.57,191300.0,37.9353,38.0427,37.92,38.0274,191300.0
2011-01-12 10:00:00,49.56,49.58,49.41,49.48,123800.0,38.0197,38.035,37.9046,37.9583,123800.0
2011-01-12 10:05:00,49.49,49.51,49.44,49.49,123600.0,37.966,37.9813,37.9276,37.966,123600.0
2011-01-12 10:10:00,49.48,49.54,49.48,49.5,25400.0,37.9583,38.0044,37.9583,37.9737,25400.0
2011-01-12 10:15:00,49.51,49.71,49.5,49.71,126700.0,37.9813,38.1348,37.9737,38.1348,126700.0
2011-01-12 10:20:00,49.71,49.73,49.68,49.7,94600.0,38.1348,38.1501,38.1118,38.1271,94600.0
2011-01-12 10:25:00,49.71,49.81,49.66,49.79,83500.0,38.1348,38.2115,38.0964,38.1961,83500.0
2011-01-12 10:30:00,49.79,49.88,49.79,49.86,66600.0,38.1961,38.2652,38.1961,38.2498,66600.0
2011-01-12 10:35:00,49.86,49.88,49.83,49.88,70500.0,38.2498,38.2652,38.2268,38.2652,70500.0
2011-01-12 10:40:00,49.87,49.92,49.86,49.92,102200.0,38.2575,38.2959,38.2498,38.2959,102200.0
2011-01-12 10:45:00,49.92,49.92,49.89,49.9,52700.0,38.2959,38.2959,38.2729,38.2805,52700.0
2011-01-12 10:50:00,49.9,49.91,49.83,49.87,72400.0,38.2805,38.2882,38.2268,38.2575,72400.0
2011-01-12 10:55:00,49.87,49.87,49.84,49.87,57100.0,38.2575,38.2575,38.2345,38.2575,57100.0
2011-01-12 11:00:00,49.86,49.89,49.84,49.85,49500.0,38.2498,38.2729,38.2345,38.2422,49500.0
2011-01-12 11:05:00,49.84,49.9,49.83,49.9,63300.0,38.2345,38.2805,38.2268,38.2805,63300.0
2011-01-12 11:10:00,49.9,49.9,49.84,49.86,40900.0,38.2805,38.2805,38.2345,38.2498,40900.0
2011-01-12 11:15:00,49.87,49.93,49.86,49.93,59900.0,38.2575,38.3035,38.2498,38.3035,59900.0
2011-01-12 11:20:00,49.92,49.93,49.88,49.92,49500.0,38.2959,38.3035,38.2652,38.2959,49500.0
2011-01-12 11:25:00,49.92,49.93,49.9,49.93,34400.0,38.2959,38.3035,38.2805,38.3035,34400.0
2011-01-12 11:30:00,49.92,49.93,49.9,49.91,27300.0,38.2959,38.3035,38.2805,38.2882,27300.0
2011-01-12 11:35:00,49.91,49.93,49.9,49.91,53800.0,38.2882,38.3035,38.2805,38.2882,53800.0
2011-01-12 11:40:00,49.92,49.92,49.9,49.91,17800.0,38.2959,38.2959,38.2805,38.2882,17800.0
2011-01-12 11:45:00,49.91,49.92,49.9,49.9,41300.0,38.2882,38.2959,38.2805,38.2805,41300.0
2011-01-12 11:50:00,49.9,49.92,49.9,49.9,61200.0,38.2805,38.2959,38.2805,38.2805,61200.0
2011-01-12 11:55:00,49.91,49.91,49.83,49.85,31200.0,38.2882,38.2882,38.2268,38.2422,31200.0
2011-01-12 12:00:00,49.85,49.88,49.85,49.87,37500.0,38.2422,38.2652,38.2422,38.2575,37500.0
2011-01-12 12:05:00,49.86,49.87,49.81,49.83,28600.0,38.2498,38.2575,38.2115,38.2268,28600.0
2011-01-12 12:10:00,49.83,49.83,49.74,49.74,39100.0,38.2268,38.2268,38.1578,38.1578,39100.0
2011-01-12 12:15:00,49.73,49.75,49.7,49.7,24900.0,38.1501,38.1655,38.1271,38.1271,24900.0
2011-01-12 12:20:00,49.7,49.77,49.65,49.68,51200.0,38.1271,38.1808,38.0887,38.1118,51200.0
2011-01-12 12:25:00,49.68,49.7,49.63,49.64,28900.0,38.1118,38.1271,38.0734,38.0811,28900.0
2011-01-12 12:30:00,49.64,49.7,49.63,49.66,19200.0,38.0811,38.1271,38.0734,38.0964,19200.0
2011-01-12 12:35:00,49.67,49.73,49.66,49.71,32900.0,38.1041,38.1501,38.0964,38.1348,32900.0
2011-01-12 12:40:00,49.7,49.8,49.7,49.79,42900.0,38.1271,38.2038,38.1271,38.1961,42900.0
2011-01-12 12:45:00,49.79,49.83,49.76,49.79,43200.0,38.1961,38.2268,38.1731,38.1961,43200.0
2011-01-12 12:50:00,49.79,49.8,49.74,49.79,32300.0,38.1961,38.2038,38.1578,38.1961,32300.0
2011-01-12 12:55:00,49.79,49.8,49.75,49.79,64600.0,38.1961,38.2038,38.1655,38.1961,64600.0
2011-01-12 13:00:00,49.79,49.83,49.77,49.78,40100.0,38.1961,38.2268,38.1808,38.1885,40100.0
2011-01-12 13:05:00,49.77,49.78,49.72,49.73,28300.0,38.1808,38.1885,38.1424,38.1501,28300.0
2011-01-12 13:10:00,49.72,49.74,49.7,49.74,21500.0,38.1424,38.1578,38.1271,38.1578,21500.0
2011-01-12 13:15:00,49.72,49.73,49.66,49.66,40800.0,38.1424,38.1501,38.0964,38.0964,40800.0
2011-01-12 13:20:00,49.65,49.69,49.65,49.67,77800.0,38.0887,38.1194,38.0887,38.1041,77800.0
2011-01-12 13:25:00,49.66,49.67,49.65,49.65,15400.0,38.0964,38.1041,38.0887,38.0887,15400.0
2011-01-12 13:30:00,49.65,49.71,49.65,49.71,33400.0,38.0887,38.1348,38.0887,38.1348,33400.0
2011-01-12 13:35:00,49.71,49.74,49.67,49.67,26900.0,38.1348,38.1578,38.1041,38.1041,26900.0
2011-01-12 13:40:00,49.67,49.7,49.65,49.67,16500.0,38.1041,38.1271,38.0887,38.1041,16500.0
2011-01-12 13:45:00,49.67,49.71,49.64,49.71,94300.0,38.1041,38.1348,38.0811,38.1348,94300.0
2011-01-12 13:50:00,49.71,49.72,49.65,49.67,26800.0,38.1348,38.1424,38.0887,38.1041,26800.0
2011-01-12 13:55:00,49.67,49.71,49.66,49.66,19900.0,38.1041,38.1348,38.0964,38.0964,19900.0
2011-01-12 14:00:00,49.66,49.68,49.65,49.67,27600.0,38.0964,38.1118,38.0887,38.1041,27600.0
2011-01-12 14:05:00,49.67,49.68,49.64,49.65,45400.0,38.1041,38.1118,38.0811,38.0887,45400.0
2011-01-12 14:10:00,49.65,49.66,49.65,49.65,11000.0,38.0887,38.0964,38.0887,38.0887,11000.0
2011-01-12 14:15:00,49.66,49.69,49.65,49.67,53100.0,38.0964,38.1194,38.0887,38.1041,53100.0
2011-01-12 14:20:00,49.67,49.7,49.66,49.69,30100.0,38.1041,38.1271,38.0964,38.1194,30100.0
2011-01-12 14:25:00,49.68,49.72,49.67,49.69,33500.0,38.1118,38.1424,38.1041,38.1194,33500.0
2011-01-12 14:30:00,49.69,49.72,49.67,49.68,55100.0,38.1194,38.1424,38.1041,38.1118,55100.0
2011-01-12 14:35:00,49.67,49.72,49.67,49.7,36500.0,38.1041,38.1424,38.1041,38.1271,36500.0
2011-01-12 14:40:00,49.69,49.74,49.69,49.72,29500.0,38.1194,38.1578,38.1194,38.1424,29500.0
2011-01-12 14:45:00,49.72,49.77,49.72,49.76,48700.0,38.1424,38.1808,38.1424,38.1731,48700.0
2011-01-12 14:50:00,49.75,49.78,49.75,49.78,25500.0,38.1655,38.1885,38.1655,38.1885,25500.0
2011-01-12 14:55:00,49.78,49.81,49.77,49.8,31800.0,38.1885,38.2115,38.1808,38.2038,31800.0
2011-01-12 15:00:00,49.8,49.82,49.74,49.79,53600.0,38.2038,38.2192,38.1578,38.1961,53600.0
2011-01-12 15:05:00,49.8,49.83,49.73,49.78,60100.0,38.2038,38.2268,38.1501,38.1885,60100.0
2011-01-12 15:10:00,49.79,49.81,49.74,49.81,53400.0,38.1961,38.2115,38.1578,38.2115,53400.0
2011-01-12 15:15:00,49.81,49.85,49.79,49.81,55800.0,38.2115,38.2422,38.1961,38.2115,55800.0
2011-01-12 15:20:00,49.81,49.86,49.79,49.84,48900.0,38.2115,38.2498,38.1961,38.2345,48900.0
2011-01-12 15:25:00,49.85,49.88,49.83,49.87,69200.0,38.2422,38.2652,38.2268,38.2575,69200.0
2011-01-12 15:30:00,49.86,49.89,49.84,49.86,86500.0,38.2498,38.2729,38.2345,38.2498,86500.0
2011-01-12 15:35:00,49.86,49.86,49.82,49.83,101900.0,38.2498,38.2498,38.2192,38.2268,101900.0
2011-01-12 15:40:00,49.83,49.85,49.79,49.83,135500.0,38.2268,38.2422,38.1961,38.2268,135500.0
2011-01-12 15:45:00,49.84,49.87,49.83,49.85,120600.0,38.2345,38.2575,38.2268,38.2422,120600.0
2011-01-12 15:50:00,49.85,49.9,49.85,49.86,118200.0,38.2422,38.2805,38.2422,38.2498,118200.0
2011-01-12 15:55:00,49.86,49.93,49.85,49.92,325400.0,38.2498,38.3035,38.2422,38.2959,325400.0
2011-01-13 09:30:00,49.45,49.71,49.31,49.67,203200.0,37.9353,38.1348,37.8279,38.1041,203200.0
2011-01-13 09:35:00,49.69,49.69,49.55,49.58,94900.0,38.1194,38.1194,38.012,38.035,94900.0
2011-01-13 09:40:00,49.58,49.61,49.47,49.5,119100.0,38.035,38.0581,37.9507,37.9737,119100.0
2011-01-13 09:45:00,49.5,49.53,49.47,49.49,51400.0,37.9737,37.9967,37.9507,37.966,51400.0
2011-01-13 09:50:00,49.48,49.51,49.42,49.48,65800.0,37.9583,37.9813,37.9123,37.9583,65800.0
2011-01-13 09:55:00,49.47,49.48,49.45,49.46,28300.0,37.9507,37.9583,37.9353,37.943,28300.0
2011-01-13 10:00:00,49.46,49.46,49.32,49.36,125800.0,37.943,37.943,37.8356,37.8663,125800.0
2011-01-13 10:05:00,49.36,49.36,49.29,49.31,79900.0,37.8663,37.8663,37.8126,37.8279,79900.0
2011-01-13 10:10:00,49.31,49.4,49.23,49.37,46900.0,37.8279,37.897,37.7665,37.8739,46900.0
2011-01-13 10:15:00,49.37,49.5,49.34,49.46,44900.0,37.8739,37.9737,37.8509,37.943,44900.0
2011-01-13 10:20:00,49.45,49.46,49.39,49.43,22800.0,37.9353,37.943,37.8893,37.92,22800.0
2011-01-13 10:25:00,49.42,49.49,49.41,49.47,22200.0,37.9123,37.966,37.9046,37.9507,22200.0
2011-01-13 10:30:00,49.47,49.49,49.38,49.4,75900.0,37.9507,37.966,37.8816,37.897,75900.0
2011-01-13 10:35:00,49.39,49.41,49.28,49.3,40600.0,37.8893,37.9046,37.8049,37.8202,40600.0
2011-01-13 10:40:00,49.31,49.38,49.31,49.35,43400.0,37.8279,37.8816,37.8279,37.8586,43400.0
2011-01-13 10:45:00,49.35,49.55,49.35,49.52,88800.0,37.8586,38.012,37.8586,37.989,88800.0
2011-01-13 10:50:00,49.5,49.59,49.5,49.58,86300.0,37.9737,38.0427,37.9737,38.035,86300.0
2011-01-13 10:55:00,49.59,49.66,49.58,49.66,26400.0,38.0427,38.0964,38.035,38.0964,26400.0
2011-01-13 11:00:00,49.66,49.66,49.63,49.65,41300.0,38.0964,38.0964,38.0734,38.0887,41300.0
2011-01-13 11:05:00,49.65,49.71,49.65,49.66,65100.0,38.0887,38.1348,38.0887,38.0964,65100.0
2011-01-13 11:10:00,49.66,49.72,49.64,49.72,115900.0,38.0964,38.1424,38.0811,38.1424,115900.0
2011-01-13 11:15:00,49.69,49.73,49.65,49.72,81900.0,38.1194,38.1501,38.0887,38.1424,81900.0
2011-01-13 11:20:00,49.72,49.75,49.71,49.74,40800.0,38.1424,38.1655,38.1348,38.1578,40800.0
2011-01-13 11:25:00,49.74,49.76,49.71,49.74,81200.0,38.1578,38.1731,38.1348,38.1578,81200.0
2011-01-13 11:30:00,49.75,49.78,49.75,49.77,75500.0,38.1655,38.1885,38.1655,38.1808,75500.0
2011-01-13 11:35:00,49.76,49.76,49.71,49.71,40200.0,38.1731,38.1731,38.1348,38.1348,40200.0
2011-01-13 11:40:00,49.72,49.72,49.63,49.66,43300.0,38.1424,38.1424,38.0734,38.0964,43300.0
2011-01-13 11:45:00,49.66,49.69,49.63,49.68,34900.0,38.0964,38.1194,38.0734,38.1118,34900.0
2011-01-13 11:50:00,49.68,49.74,49.68,49.72,39300.0,38.1118,38.1578,38.1118,38.1424,39300.0
2011-01-13 11:55:00,49.73,49.77,49.69,49.77,90100.0,38.1501,38.1808,38.1194,38.1808,90100.0
2011-01-13 12:00:00,49.76,49.77,49.7,49.71,31900.0,38.1731,38.1808,38.1271,38.1348,31900.0
2011-01-13 12:05:00,49.71,49.76,49.7,49.76,31600.0,38.1348,38.1731,38.1271,38.1731,31600.0
2011-01-13 12:10:00,49.76,49.8,49.74,49.77,85800.0,38.1731,38.2038,38.1578,38.1808,85800.0
2011-01-13 12:15:00,49.77,49.8,49.75,49.75,26800.0,38.1808,38.2038,38.1655,38.1655,26800.0
2011-01-13 12:20:00,49.75,49.78,49.74,49.75,38000.0,38.1655,38.1885,38.1578,38.1655,38000.0
2011-01-13 12:25:00,49.76,49.76,49.75,49.75,10600.0,38.1731,38.1731,38.1655,38.1655,10600.0
2011-01-13 12:30:00,49.75,49.76,49.75,49.75,19300.0,38.1655,38.1731,38.1655,38.1655,19300.0
2011-01-13 12:35:00,49.76,49.8,49.74,49.78,53200.0,38.1731,38.2038,38.1578,38.1885,53200.0
2011-01-13 12:40:00,49.77,49.78,49.69,49.7,39800.0,38.1808,38.1885,38.1194,38.1271,39800.0
2011-01-13 12:45:00,49.7,49.72,49.69,49.69,24000.0,38.1271,38.1424,38.1194,38.1194,24000.0
2011-01-13 12:50:00,49.69,49.72,49.67,49.71,44500.0,38.1194,38.1424,38.1041,38.1348,44500.0
2011-01-13 12:55:00,49.71,49.71,49.68,49.7,17600.0,38.1348,38.1348,38.1118,38.1271,17600.0
2011-01-13 13:00:00,49.7,49.73,49.67,49.72,62600.0,38.1271,38.1501,38.1041,38.1424,62600.0
2011-01-13 13:05:00,49.72,49.72,49.65,49.65,16700.0,38.1424,38.1424,38.0887,38.0887,16700.0
2011-01-13 13:10:00,49.66,49.69,49.63,49.69,40600.0,38.0964,38.1194,38.0734,38.1194,40600.0
2011-01-13 13:15:00,49.69,49.69,49.54,49.54,57300.0,38.1194,38.1194,38.0044,38.0044,57300.0
2011-01-13 13:20:00,49.53,49.56,49.52,49.56,13000.0,37.9967,38.0197,37.989,38.0197,13000.0
2011-01-13 13:25:00,49.57,49.66,49.56,49.63,27700.0,38.0274,38.0964,38.0197,38.0734,27700.0
2011-01-13 13:30:00,49.64,49.67,49.64,49.66,15200.0,38.0811,38.1041,38.0811,38.0964,15200.0
2011-01-13 13:35:00,49.67,49.71,49.66,49.7,19200.0,38.1041,38.1348,38.0964,38.1271,19200.0
2011-01-13 13:40:00,49.7,49.78,49.7,49.76,25300.0,38.1271,38.1885,38.1271,38.1731,25300.0
2011-01-13 13:45:00,49.76,49.8,49.74,49.8,15400.0,38.1731,38.2038,38.1578,38.2038,15400.0
2011-01-13 13:50:00,49.79,49.8,49.78,49.8,21600.0,38.1961,38.2038,38.1885,38.2038,21600.0
2011-01-13 13:55:00,49.82,49.83,49.77,49.77,14800.0,38.2192,38.2268,38.1808,38.1808,14800.0
2011-01-13 14:00:00,49.77,49.81,49.76,49.79,21500.0,38.1808,38.2115,38.1731,38.1961,21500.0
2011-01-13 14:05:00,49.78,49.87,49.78,49.79,53300.0,38.1885,38.2575,38.1885,38.1961,53300.0
2011-01-13 14:10:00,49.8,49.8,49.75,49.75,30300.0,38.2038,38.2038,38.1655,38.1655,30300.0
2011-01-13 14:15:00,49.75,49.79,49.75,49.78,13900.0,38.1655,38.1961,38.1655,38.1885,13900.0
2011-01-13 14:20:00,49.78,49.83,49.78,49.82,29300.0,38.1885,38.2268,38.1885,38.2192,29300.0
2011-01-13 14:25:00,49.82,49.83,49.79,49.8,16100.0,38.2192,38.2268,38.1961,38.2038,16100.0
2011-01-13 14:30:00,49.81,49.83,49.78,49.83,69300.0,38.2115,38.2268,38.1885,38.2268,69300.0
2011-01-13 14:35:00,49.82,49.85,49.81,49.83,25400.0,38.2192,38.2422,38.2115,38.2268,25400.0
2011-01-13 14:40:00,49.83,49.84,49.77,49.8,31800.0,38.2268,38.2345,38.1808,38.2038,31800.0
2011-01-13 14:45:00,49.8,49.81,49.71,49.72,30900.0,38.2038,38.2115,38.1348,38.1424,30900.0
2011-01-13 14:50:00,49.71,49.72,49.65,49.67,50200.0,38.1348,38.1424,38.0887,38.1041,50200.0
2011-01-13 14:55:00,49.66,49.69,49.65,49.65,37500.0,38.0964,38.1194,38.0887,38.0887,37500.0
2011-01-13 15:00:00,49.66,49.69,49.63,49.69,23500.0,38.0964,38.1194,38.0734,38.1194,23500.0
2011-01-13 15:05:00,49.69,49.72,49.66,49.67,33500.0,38.1194,38.1424,38.0964,38.1041,33500.0
2011-01-13 15:10:00,49.67,49.72,49.65,49.72,58500.0,38.1041,38.1424,38.0887,38.1424,58500.0
2011-01-13 15:15:00,49.71,49.76,49.71,49.75,67700.0,38.1348,38.1731,38.1348,38.1655,67700.0
2011-01-13 15:20:00,49.75,49.78,49.72,49.75,71300.0,38.1655,38.1885,38.1424,38.1655,71300.0
2011-01-13 15:25:00,49.75,49.78,49.73,49.75,55300.0,38.1655,38.1885,38.1501,38.1655,55300.0
2011-01-13 15:30:00,49.75,49.76,49.72,49.73,69600.0,38.1655,38.1731,38.1424,38.1501,69600.0
2011-01-13 15:35:00,49.73,49.77,49.7,49.74,104700.0,38.1501,38.1808,38.1271,38.1578,104700.0
2011-01-13 15:40:00,49.74,49.79,49.74,49.79,65300.0,38.1578,38.1961,38.1578,38.1961,65300.0
2011-01-13 15:45:00,49.79,49.83,49.77,49.81,78300.0,38.1961,38.2268,38.1808,38.2115,78300.0
2011-01-13 15:50:00,49.81,49.84,49.81,49.83,85700.0,38.2115,38.2345,38.2115,38.2268,85700.0
2011-01-13 15:55:00,49.83,49.88,49.83,49.86,135900.0,38.2268,38.2652,38.2268,38.2498,135900.0
2011-01-14 09:30:00,49.57,49.7,49.55,49.61,117000.0,38.0274,38.1271,38.012,38.0581,117000.0
2011-01-14 09:35:00,49.61,49.67,49.57,49.59,34500.0,38.0581,38.1041,38.0274,38.0427,34500.0
2011-01-14 09:40:00,49.58,49.69,49.56,49.66,32000.0,38.035,38.1194,38.0197,38.0964,32000.0
2011-01-14 09:45:00,49.66,49.7,49.59,49.6,20800.0,38.0964,38.1271,38.0427,38.0504,20800.0
2011-01-14 09:50:00,49.6,49.64,49.6,49.61,34600.0,38.0504,38.0811,38.0504,38.0581,34600.0
2011-01-14 09:55:00,49.61,49.69,49.59,49.63,44800.0,38.0581,38.1194,38.0427,38.0734,44800.0
2011-01-14 10:00:00,49.62,49.74,49.62,49.69,32500.0,38.0657,38.1578,38.0657,38.1194,32500.0
2011-01-14 10:05:00,49.69,49.74,49.64,49.72,34000.0,38.1194,38.1578,38.0811,38.1424,34000.0
2011-01-14 10:10:00,49.72,49.82,49.72,49.82,42800.0,38.1424,38.2192,38.1424,38.2192,42800.0
2011-01-14 10:15:00,49.82,49.86,49.75,49.83,70000.0,38.2192,38.2498,38.1655,38.2268,70000.0
2011-01-14 10:20:00,49.84,49.91,49.84,49.9,112300.0,38.2345,38.2882,38.2345,38.2805,112300.0
2011-01-14 10:25:00,49.9,49.96,49.88,49.89,136200.0,38.2805,38.3266,38.2652,38.2729,136200.0
2011-01-14 10:30:00,49.88,49.92,49.86,49.9,20800.0,38.2652,38.2959,38.2498,38.2805,20800.0
2011-01-14 10:35:00,49.9,49.9,49.86,49.88,23200.0,38.2805,38.2805,38.2498,38.2652,23200.0
2011-01-14 10:40:00,49.88,49.94,49.88,49.93,21200.0,38.2652,38.3112,38.2652,38.3035,21200.0
2011-01-14 10:45:00,49.94,49.94,49.88,49.88,20600.0,38.3112,38.3112,38.2652,38.2652,20600.0
2011-01-14 10:50:00,49.89,49.93,49.88,49.91,13300.0,38.2729,38.3035,38.2652,38.2882,13300.0
2011-01-14 10:55:00,49.9,49.91,49.81,49.83,44300.0,38.2805,38.2882,38.2115,38.2268,44300.0
2011-01-14 11:00:00,49.84,49.85,49.8,49.85,34300.0,38.2345,38.2422,38.2038,38.2422,34300.0
2011-01-14 11:05:00,49.85,49.93,49.85,49.92,32900.0,38.2422,38.3035,38.2422,38.2959,32900.0
2011-01-14 11:10:00,49.92,49.94,49.91,49.94,50200.0,38.2959,38.3112,38.2882,38.3112,50200.0
2011-01-14 11:15:00,49.94,49.95,49.92,49.92,52000.0,38.3112,38.3189,38.2959,38.2959,52000.0
2011-01-14 11:20:00,49.92,49.93,49.89,49.92,23200.0,38.2959,38.3035,38.2729,38.2959,23200.0
2011-01-14 11:25:00,49.93,49.93,49.9,49.92,18500.0,38.3035,38.3035,38.2805,38.2959,18500.0
2011-01-14 11:30:00,49.91,49.92,49.9,49.91,16800.0,38.2882,38.2959,38.2805,38.2882,16800.0
2011-01-14 11:35:00,49.9,49.91,49.89,49.9,33000.0,38.2805,38.2882,38.2729,38.2805,33000.0
2011-01-14 11:40:00,49.9,49.91,49.88,49.88,12100.0,38.2805,38.2882,38.2652,38.2652,12100.0
2011-01-14 11:45:00,49.88,49.94,49.88,49.94,21600.0,38.2652,38.3112,38.2652,38.3112,21600.0
2011-01-14 11:50:00,49.94,49.94,49.92,49.92,17700.0,38.3112,38.3112,38.2959,38.2959,17700.0
2011-01-14 11:55:00,49.93,49.94,49.91,49.92,16200.0,38.3035,38.3112,38.2882,38.2959,16200.0
2011-01-14 12:00:00,49.92,49.94,49.92,49.93,18100.0,38.2959,38.3112,38.2959,38.3035,18100.0
2011-01-14 12:05:00,49.93,49.94,49.86,49.87,48800.0,38.3035,38.3112,38.2498,38.2575,48800.0
2011-01-14 12:10:00,49.86,49.91,49.86,49.91,16600.0,38.2498,38.2882,38.2498,38.2882,16600.0
2011-01-14 12:15:00,49.92,49.94,49.92,49.92,23100.0,38.2959,38.3112,38.2959,38.2959,23100.0
2011-01-14 12:20:00,49.92,49.92,49.89,49.91,37000.0,38.2959,38.2959,38.2729,38.2882,37000.0
2011-01-14 12:25:00,49.91,49.92,49.86,49.86,27600.0,38.2882,38.2959,38.2498,38.2498,27600.0
2011-01-14 12:30:00,49.87,49.88,49.86,49.86,37100.0,38.2575,38.2652,38.2498,38.2498,37100.0
2011-01-14 12:35:00,49.87,49.88,49.84,49.85,13400.0,38.2575,38.2652,38.2345,38.2422,13400.0
2011-01-14 12:40:00,49.85,49.85,49.83,49.83,21300.0,38.2422,38.2422,38.2268,38.2268,21300.0
2011-01-14 12:45:00,49.85,49.86,49.81,49.85,20400.0,38.2422,38.2498,38.2115,38.2422,20400.0
2011-01-14 12:50:00,49.85,49.9,49.84,49.9,19500.0,38.2422,38.2805,38.2345,38.2805,19500.0
2011-01-14 12:55:00,49.9,49.9,49.86,49.87,27200.0,38.2805,38.2805,38.2498,38.2575,27200.0
2011-01-14 13:00:00,49.86,49.87,49.79,49.79,25400.0,38.2498,38.2575,38.1961,38.1961,25400.0
2011-01-14 13:05:00,49.8,49.84,49.79,49.83,27800.0,38.2038,38.2345,38.1961,38.2268,27800.0
2011-01-14 13:10:00,49.84,49.9,49.84,49.89,21200.0,38.2345,38.2805,38.2345,38.2729,21200.0
2011-01-14 13:15:00,49.9,49.9,49.85,49.86,18200.0,38.2805,38.2805,38.2422,38.2498,18200.0
2011-01-14 13:20:00,49.86,49.91,49.86,49.87,21400.0,38.2498,38.2882,38.2498,38.2575,21400.0
2011-01-14 13:25:00,49.87,49.9,49.85,49.88,17100.0,38.2575,38.2805,38.2422,38.2652,17100.0
2011-01-14 13:30:00,49.89,49.91,49.86,49.86,16200.0,38.2729,38.2882,38.2498,38.2498,16200.0
2011-01-14 13:35:00,49.87,49.87,49.79,49.81,52900.0,38.2575,38.2575,38.1961,38.2115,52900.0
2011-01-14 13:40:00,49.81,49.89,49.8,49.88,14300.0,38.2115,38.2729,38.2038,38.2652,14300.0
2011-01-14 13:45:00,49.88,49.91,49.86,49.91,16400.0,38.2652,38.2882,38.2498,38.2882,16400.0
2011-01-14 13:50:00,49.91,49.91,49.89,49.9,24600.0,38.2882,38.2882,38.2729,38.2805,24600.0
2011-01-14 13:55:00,49.9,49.92,49.88,49.89,26800.0,38.2805,38.2959,38.2652,38.2729,26800.0
2011-01-14 14:00:00,49.89,49.91,49.88,49.9,24700.0,38.2729,38.2882,38.2652,38.2805,24700.0
2011-01-14 14:05:00,49.89,49.9,49.89,49.89,14900.0,38.2729,38.2805,38.2729,38.2729,14900.0
2011-01-14 14:10:00,49.9,49.91,49.86,49.91,45500.0,38.2805,38.2882,38.2498,38.2882,45500.0
2011-01-14 14:15:00,49.91,49.94,49.9,49.93,60700.0,38.2882,38.3112,38.2805,38.3035,60700.0
2011-01-14 14:20:00,49.94,49.94,49.92,49.92,14000.0,38.3112,38.3112,38.2959,38.2959,14000.0
2011-01-14 14:25:00,49.92,49.95,49.9,49.95,49300.0,38.2959,38.3189,38.2805,38.3189,49300.0
2011-01-14 14:30:00,49.95,49.97,49.94,49.96,82500.0,38.3189,38.3342,38.3112,38.3266,82500.0
2011-01-14 14:35:00,49.97,49.97,49.95,49.97,32600.0,38.3342,38.3342,38.3189,38.3342,32600.0
2011-01-14 14:40:00,49.96,49.98,49.96,49.98,37200.0,38.3266,38.3419,38.3266,38.3419,37200.0
2011-01-14 14:45:00,49.97,49.98,49.96,49.97,24400.0,38.3342,38.3419,38.3266,38.3342,24400.0
2011-01-14 14:50:00,49.97,50.0,49.96,49.98,151300.0,38.3342,38.3572,38.3266,38.3419,151300.0
2011-01-14 14:55:00,49.99,49.99,49.97,49.97,25600.0,38.3496,38.3496,38.3342,38.3342,25600.0
2011-01-14 15:00:00,49.97,49.98,49.96,49.96,33000.0,38.3342,38.3419,38.3266,38.3266,33000.0
2011-01-14 15:05:00,49.96,49.98,49.95,49.96,23900.0,38.3266,38.3419,38.3189,38.3266,23900.0
2011-01-14 15:10:00,49.95,49.97,49.95,49.95,31800.0,38.3189,38.3342,38.3189,38.3189,31800.0
2011-01-14 15:15:00,49.95,49.96,49.95,49.95,21300.0,38.3189,38.3266,38.3189,38.3189,21300.0
2011-01-14 15:20:00,49.95,49.96,49.93,49.96,47900.0,38.3189,38.3266,38.3035,38.3266,47900.0
2011-01-14 15:25:00,49.96,49.97,49.94,49.94,44900.0,38.3266,38.3342,38.3112,38.3112,44900.0
2011-01-14 15:30:00,49.95,49.97,49.93,49.94,65000.0,38.3189,38.3342,38.3035,38.3112,65000.0
2011-01-14 15:35:00,49.94,49.96,49.94,49.95,42400.0,38.3112,38.3266,38.3112,38.3189,42400.0
2011-01-14 15:40:00,49.94,49.98,49.93,49.97,96200.0,38.3112,38.3419,38.3035,38.3342,96200.0
2011-01-14 15:45:00,49.97,50.0,49.97,49.99,110200.0,38.3342,38.3572,38.3342,38.3496,110200.0
2011-01-14 15:50:00,49.99,50.0,49.99,49.99,126400.0,38.3496,38.3572,38.3496,38.3496,126400.0
2011-01-14 15:55:00,49.99,50.0,49.99,49.99,302900.0,38.3496,38.3572,38.3496,38.3496,302900.0
2011-01-18 09:30:00,49.61,49.98,49.46,49.97,299100.0,38.0581,38.3419,37.943,38.3342,299100.0
2011-01-18 09:35:00,49.98,50.09,49.92,50.07,468400.0,38.3419,38.4263,38.2959,38.4109,468400.0
2011-01-18 09:40:00,50.07,50.1,49.96,50.07,70300.0,38.4109,38.434,38.3266,38.4109,70300.0
2011-01-18 09:45:00,50.08,50.14,50.05,50.07,74100.0,38.4186,38.4646,38.3956,38.4109,74100.0
2011-01-18 09:50:00,50.08,50.08,49.88,49.96,55000.0,38.4186,38.4186,38.2652,38.3266,55000.0
2011-01-18 09:55:00,49.96,49.98,49.9,49.96,32200.0,38.3266,38.3419,38.2805,38.3266,32200.0
2011-01-18 10:00:00,49.95,49.98,49.91,49.98,29000.0,38.3189,38.3419,38.2882,38.3419,29000.0
2011-01-18 10:05:00,49.99,50.02,49.98,50.0,38500.0,38.3496,38.3726,38.3419,38.3572,38500.0
2011-01-18 10:10:00,49.99,50.01,49.96,50.0,29200.0,38.3496,38.3649,38.3266,38.3572,29200.0
2011-01-18 10:15:00,50.01,50.11,50.01,50.11,37800.0,38.3649,38.4416,38.3649,38.4416,37800.0
2011-01-18 10:20:00,50.11,50.17,50.09,50.13,41200.0,38.4416,38.4877,38.4263,38.457,41200.0
2011-01-18 10:25:00,50.12,50.12,50.05,50.09,28900.0,38.4493,38.4493,38.3956,38.4263,28900.0
2011-01-18 10:30:00,50.1,50.1,49.99,50.07,41300.0,38.434,38.434,38.3496,38.4109,41300.0
2011-01-18 10:35:00,50.07,50.13,50.06,50.13,25200.0,38.4109,38.457,38.4033,38.457,25200.0
2011-01-18 10:40:00,50.12,50.13,50.09,50.09,9800.0,38.4493,38.457,38.4263,38.4263,9800.0
2011-01-18 10:45:00,50.09,50.1,50.05,50.06,22400.0,38.4263,38.434,38.3956,38.4033,22400.0
2011-01-18 10:50:00,50.07,50.07,50.03,50.06,19900.0,38.4109,38.4109,38.3803,38.4033,19900.0
2011-01-18 10:55:00,50.06,50.07,50.04,50.07,26400.0,38.4033,38.4109,38.3879,38.4109,26400.0
2011-01-18 11:00:00,50.08,50.08,50.04,50.04,17400.0,38.4186,38.4186,38.3879,38.3879,17400.0
2011-01-18 11:05:00,50.05,50.09,50.04,50.09,20800.0,38.3956,38.4263,38.3879,38.4263,20800.0
2011-01-18 11:10:00,50.1,50.12,50.1,50.12,14600.0,38.434,38.4493,38.434,38.4493,14600.0
2011-01-18 11:15:00,50.11,50.17,50.11,50.15,19400.0,38.4416,38.4877,38.4416,38.4723,19400.0
2011-01-18 11:20:00,50.16,50.19,50.15,50.17,13800.0,38.48,38.503,38.4723,38.4877,13800.0
2011-01-18 11:25:00,50.17,50.19,50.16,50.19,21700.0,38.4877,38.503,38.48,38.503,21700.0
2011-01-18 11:30:00,50.18,50.19,50.17,50.19,8100.0,38.4953,38.503,38.4877,38.503,8100.0
2011-01-18 11:35:00,50.19,50.2,50.17,50.18,16400.0,38.503,38.5107,38.4877,38.4953,16400.0
2011-01-18 11:40:00,50.17,50.17,50.11,50.12,28100.0,38.4877,38.4877,38.4416,38.4493,28100.0
2011-01-18 11:45:00,50.11,50.15,50.1,50.15,23600.0,38.4416,38.4723,38.434,38.4723,23600.0
2011-01-18 11:50:00,50.14,50.14,50.12,50.13,15000.0,38.4646,38.4646,38.4493,38.457,15000.0
2011-01-18 11:55:00,50.13,50.14,50.08,50.13,52700.0,38.457,38.4646,38.4186,38.457,52700.0
2011-01-18 12:00:00,50.11,50.13,50.11,50.13,9900.0,38.4416,38.457,38.4416,38.457,9900.0
2011-01-18 12:05:00,50.13,50.15,50.13,50.15,10300.0,38.457,38.4723,38.457,38.4723,10300.0
2011-01-18 12:10:00,50.15,50.17,50.14,50.16,12700.0,38.4723,38.4877,38.4646,38.48,12700.0
2011-01-18 12:15:00,50.15,50.17,50.15,50.16,10900.0,38.4723,38.4877,38.4723,38.48,10900.0
2011-01-18 12:20:00,50.16,50.18,50.15,50.18,15500.0,38.48,38.4953,38.4723,38.4953,15500.0
2011-01-18 12:25:00,50.17,50.18,50.16,50.17,8900.0,38.4877,38.4953,38.48,38.4877,8900.0
2011-01-18 12:30:00,50.17,50.28,50.17,50.27,99300.0,38.4877,38.5721,38.4877,38.5644,99300.0
2011-01-18 12:35:00,50.27,50.3,50.25,50.27,39800.0,38.5644,38.5874,38.549,38.5644,39800.0
2011-01-18 12:40:00,50.27,50.28,50.23,50.23,10200.0,38.5644,38.5721,38.5337,38.5337,10200.0
2011-01-18 12:45:00,50.23,50.24,50.21,50.22,16800.0,38.5337,38.5414,38.5184,38.526,16800.0
2011-01-18 12:50:00,50.22,50.24,50.17,50.24,15000.0,38.526,38.5414,38.4877,38.5414,15000.0
2011-01-18 12:55:00,50.24,50.28,50.24,50.26,15000.0,38.5414,38.5721,38.5414,38.5567,15000.0
2011-01-18 13:00:00,50.26,50.26,50.25,50.25,6700.0,38.5567,38.5567,38.549,38.549,6700.0
2011-01-18 13:05:00,50.26,50.27,50.24,50.26,26400.0,38.5567,38.5644,38.5414,38.5567,26400.0
2011-01-18 13:10:00,50.25,50.26,50.24,50.26,9000.0,38.549,38.5567,38.5414,38.5567,9000.0
2011-01-18 13:15:00,50.25,50.26,50.23,50.24,29200.0,38.549,38.5567,38.5337,38.5414,29200.0
2011-01-18 13:20:00,50.25,50.27,50.24,50.25,13200.0,38.549,38.5644,38.5414,38.549,13200.0
2011-01-18 13:25:00,50.25,50.25,50.21,50.24,15800.0,38.549,38.549,38.5184,38.5414,15800.0
2011-01-18 13:30:00,50.24,50.26,50.23,50.25,24200.0,38.5414,38.5567,38.5337,38.549,24200.0
2011-01-18 13:35:00,50.26,50.29,50.25,50.26,16900.0,38.5567,38.5797,38.549,38.5567,16900.0
2011-01-18 13:40:00,50.25,50.27,50.24,50.26,17300.0,38.549,38.5644,38.5414,38.5567,17300.0
2011-01-18 13:45:00,50.26,50.27,50.24,50.25,18500.0,38.5567,38.5644,38.5414,38.549,18500.0
2011-01-18 13:50:00,50.25,50.29,50.24,50.28,44500.0,38.549,38.5797,38.5414,38.5721,44500.0
2011-01-18 13:55:00,50.29,50.3,50.26,50.3,26000.0,38.5797,38.5874,38.5567,38.5874,26000.0
2011-01-18 14:00:00,50.29,50.3,50.25,50.25,33700.0,38.5797,38.5874,38.549,38.549,33700.0
2011-01-18 14:05:00,50.25,50.26,50.25,50.26,20200.0,38.549,38.5567,38.549,38.5567,20200.0
2011-01-18 14:10:00,50.26,50.3,50.26,50.29,21300.0,38.5567,38.5874,38.5567,38.5797,21300.0
2011-01-18 14:15:00,50.3,50.3,50.28,50.29,9700.0,38.5874,38.5874,38.5721,38.5797,9700.0
2011-01-18 14:20:00,50.29,50.3,50.28,50.3,12300.0,38.5797,38.5874,38.5721,38.5874,12300.0
2011-01-18 14:25:00,50.29,50.34,50.29,50.33,40700.0,38.5797,38.6181,38.5797,38.6104,40700.0
2011-01-18 14:30:00,50.34,50.41,50.32,50.37,87000.0,38.6181,38.6718,38.6027,38.6411,87000.0
2011-01-18 14:35:00,50.37,50.37,50.32,50.37,30000.0,38.6411,38.6411,38.6027,38.6411,30000.0
2011-01-18 14:40:00,50.37,50.37,50.3,50.31,31700.0,38.6411,38.6411,38.5874,38.5951,31700.0
2011-01-18 14:45:00,50.31,50.36,50.3,50.36,50200.0,38.5951,38.6334,38.5874,38.6334,50200.0
2011-01-18 14:50:00,50.37,50.42,50.36,50.41,64000.0,38.6411,38.6795,38.6334,38.6718,64000.0
2011-01-18 14:55:00,50.4,50.41,50.33,50.34,39400.0,38.6641,38.6718,38.6104,38.6181,39400.0
2011-01-18 15:00:00,50.34,50.37,50.33,50.35,24200.0,38.6181,38.6411,38.6104,38.6258,24200.0
2011-01-18 15:05:00,50.35,50.39,50.35,50.36,26500.0,38.6258,38.6564,38.6258,38.6334,26500.0
2011-01-18 15:10:00,50.37,50.38,50.29,50.31,35500.0,38.6411,38.6488,38.5797,38.5951,35500.0
2011-01-18 15:15:00,50.31,50.31,50.29,50.3,26900.0,38.5951,38.5951,38.5797,38.5874,26900.0
2011-01-18 15:20:00,50.31,50.33,50.26,50.33,64200.0,38.5951,38.6104,38.5567,38.6104,64200.0
2011-01-18 15:25:00,50.32,50.32,50.31,50.31,17200.0,38.6027,38.6027,38.5951,38.5951,17200.0
2011-01-18 15:30:00,50.32,50.34,50.31,50.34,38100.0,38.6027,38.6181,38.5951,38.6181,38100.0
2011-01-18 15:35:00,50.33,50.41,50.33,50.41,46500.0,38.6104,38.6718,38.6104,38.6718,46500.0
2011-01-18 15:40:00,50.41,50.42,50.34,50.37,52300.0,38.6718,38.6795,38.6181,38.6411,52300.0
2011-01-18 15:45:00,50.37,50.37,50.31,50.32,65800.0,38.6411,38.6411,38.5951,38.6027,65800.0
2011-01-18 15:50:00,50.32,50.36,50.31,50.36,60800.0,38.6027,38.6334,38.5951,38.6334,60800.0
2011-01-18 15:55:00,50.36,50.43,50.34,50.35,163400.0,38.6334,38.6871,38.6181,38.6258,163400.0
2011-01-19 09:30:00,50.21,50.31,50.0,50.22,151500.0,38.5184,38.5951,38.3572,38.526,151500.0
2011-01-19 09:35:00,50.22,50.35,50.16,50.26,93900.0,38.526,38.6258,38.48,38.5567,93900.0
2011-01-19 09:40:00,50.26,50.29,50.16,50.19,55100.0,38.5567,38.5797,38.48,38.503,55100.0
2011-01-19 09:45:00,50.19,50.21,50.12,50.16,46300.0,38.503,38.5184,38.4493,38.48,46300.0
2011-01-19 09:50:00,50.16,50.23,50.09,50.2,104800.0,38.48,38.5337,38.4263,38.5107,104800.0
2011-01-19 09:55:00,50.21,50.35,50.21,50.29,79000.0,38.5184,38.6258,38.5184,38.5797,79000.0
2011-01-19 10:00:00,50.28,50.29,50.17,50.22,45600.0,38.5721,38.5797,38.4877,38.526,45600.0
2011-01-19 10:05:00,50.22,50.27,50.19,50.24,33500.0,38.526,38.5644,38.503,38.5414,33500.0
2011-01-19 10:10:00,50.24,50.26,50.2,50.23,43000.0,38.5414,38.5567,38.5107,38.5337,43000.0
2011-01-19 10:15:00,50.23,50.26,50.05,50.07,51400.0,38.5337,38.5567,38.3956,38.4109,51400.0
2011-01-19 10:20:00,50.08,50.14,50.04,50.11,40900.0,38.4186,38.4646,38.3879,38.4416,40900.0
2011-01-19 10:25:00,50.09,50.18,50.08,50.16,20400.0,38.4263,38.4953,38.4186,38.48,20400.0
2011-01-19 10:30:00,50.16,50.22,50.11,50.11,37900.0,38.48,38.526,38.4416,38.4416,37900.0
2011-01-19 10:35:00,50.12,50.14,50.05,50.05,31200.0,38.4493,38.4646,38.3956,38.3956,31200.0
2011-01-19 10:40:00,50.05,50.06,49.97,49.97,26200.0,38.3956,38.4033,38.3342,38.3342,26200.0
2011-01-19 10:45:00,49.97,49.99,49.95,49.99,20100.0,38.3342,38.3496,38.3189,38.3496,20100.0
2011-01-19 10:50:00,49.99,49.99,49.91,49.92,42300.0,38.3496,38.3496,38.2882,38.2959,42300.0
2011-01-19 10:55:00,49.92,49.98,49.9,49.92,21600.0,38.2959,38.3419,38.2805,38.2959,21600.0
2011-01-19 11:00:00,49.92,49.96,49.83,49.83,47800.0,38.2959,38.3266,38.2268,38.2268,47800.0
2011-01-19 11:05:00,49.83,49.88,49.81,49.83,37200.0,38.2268,38.2652,38.2115,38.2268,37200.0
2011-01-19 11:10:00,49.83,49.97,49.83,49.96,29700.0,38.2268,38.3342,38.2268,38.3266,29700.0
2011-01-19 11:15:00,49.97,50.0,49.95,49.99,38200.0,38.3342,38.3572,38.3189,38.3496,38200.0
2011-01-19 11:20:00,49.99,49.99,49.98,49.98,6900.0,38.3496,38.3496,38.3419,38.3419,6900.0
2011-01-19 11:25:00,49.99,49.99,49.97,49.97,28500.0,38.3496,38.3496,38.3342,38.3342,28500.0
2011-01-19 11:30:00,49.99,49.99,49.98,49.99,15700.0,38.3496,38.3496,38.3419,38.3496,15700.0
2011-01-19 11:35:00,49.99,50.04,49.95,50.03,78200.0,38.3496,38.3879,38.3189,38.3803,78200.0
2011-01-19 11:40:00,50.04,50.11,49.98,50.0,54400.0,38.3879,38.4416,38.3419,38.3572,54400.0
2011-01-19 11:45:00,49.99,50.03,49.98,50.03,14600.0,38.3496,38.3803,38.3419,38.3803,14600.0
2011-01-19 11:50:00,50.03,50.05,49.99,50.0,39600.0,38.3803,38.3956,38.3496,38.3572,39600.0
2011-01-19 11:55:00,50.01,50.05,50.0,50.05,26700.0,38.3649,38.3956,38.3572,38.3956,26700.0
2011-01-19 12:00:00,50.04,50.06,50.03,50.05,17900.0,38.3879,38.4033,38.3803,38.3956,17900.0
2011-01-19 12:05:00,50.06,50.11,50.04,50.05,16900.0,38.4033,38.4416,38.3879,38.3956,16900.0
2011-01-19 12:10:00,50.05,50.06,50.04,50.06,30600.0,38.3956,38.4033,38.3879,38.4033,30600.0
2011-01-19 12:15:00,50.04,50.06,50.02,50.03,16800.0,38.3879,38.4033,38.3726,38.3803,16800.0
2011-01-19 12:20:00,50.03,50.08,50.03,50.05,14600.0,38.3803,38.4186,38.3803,38.3956,14600.0
2011-01-19 12:25:00,50.04,50.04,49.99,49.99,19600.0,38.3879,38.3879,38.3496,38.3496,19600.0
2011-01-19 12:30:00,50.0,50.06,49.99,50.06,75200.0,38.3572,38.4033,38.3496,38.4033,75200.0
2011-01-19 12:35:00,50.06,50.09,50.03,50.03,20300.0,38.4033,38.4263,38.3803,38.3803,20300.0
2011-01-19 12:40:00,50.04,50.07,50.03,50.06,24100.0,38.3879,38.4109,38.3803,38.4033,24100.0
2011-01-19 12:45:00,50.06,50.07,50.03,50.06,36500.0,38.4033,38.4109,38.3803,38.4033,36500.0
2011-01-19 12:50:00,50.06,50.07,50.04,50.06,28900.0,38.4033,38.4109,38.3879,38.4033,28900.0
2011-01-19 12:55:00,50.05,50.07,50.05,50.06,23500.0,38.3956,38.4109,38.3956,38.4033,23500.0
2011-01-19 13:00:00,50.05,50.1,50.04,50.1,38700.0,38.3956,38.434,38.3879,38.434,38700.0
2011-01-19 13:05:00,50.1,50.1,50.04,50.05,48400.0,38.434,38.434,38.3879,38.3956,48400.0
2011-01-19 13:10:00,50.05,50.1,50.02,50.09,32000.0,38.3956,38.434,38.3726,38.4263,32000.0
2011-01-19 13:15:00,50.1,50.1,50.05,50.09,21800.0,38.434,38.434,38.3956,38.4263,21800.0
2011-01-19 13:20:00,50.09,50.11,50.08,50.11,58700.0,38.4263,38.4416,38.4186,38.4416,58700.0
2011-01-19 13:25:00,50.11,50.16,50.1,50.13,39000.0,38.4416,38.48,38.434,38.457,39000.0
2011-01-19 13:30:00,50.13,50.21,50.13,50.17,44700.0,38.457,38.5184,38.457,38.4877,44700.0
2011-01-19 13:35:00,50.17,50.23,50.17,50.21,23700.0,38.4877,38.5337,38.4877,38.5184,23700.0
2011-01-19 13:40:00,50.22,50.24,50.18,50.22,48400.0,38.526,38.5414,38.4953,38.526,48400.0
2011-01-19 13:45:00,50.22,50.22,50.1,50.12,34500.0,38.526,38.526,38.434,38.4493,34500.0
2011-01-19 13:50:00,50.11,50.16,50.11,50.16,23000.0,38.4416,38.48,38.4416,38.48,23000.0
2011-01-19 13:55:00,50.16,50.18,50.1,50.17,26100.0,38.48,38.4953,38.434,38.4877,26100.0
2011-01-19 14:00:00,50.17,50.2,50.12,50.13,51000.0,38.4877,38.5107,38.4493,38.457,51000.0
2011-01-19 14:05:00,50.12,50.16,50.1,50.13,33700.0,38.4493,38.48,38.434,38.457,33700.0
2011-01-19 14:10:00,50.12,50.17,50.1,50.13,25500.0,38.4493,38.4877,38.434,38.457,25500.0
2011-01-19 14:15:00,50.13,50.17,50.1,50.14,39000.0,38.457,38.4877,38.434,38.4646,39000.0
2011-01-19 14:20:00,50.14,50.15,50.1,50.12,56500.0,38.4646,38.4723,38.434,38.4493,56500.0
2011-01-19 14:25:00,50.12,50.15,50.1,50.12,25900.0,38.4493,38.4723,38.434,38.4493,25900.0
2011-01-19 14:30:00,50.13,50.17,50.1,50.13,47700.0,38.457,38.4877,38.434,38.457,47700.0
2011-01-19 14:35:00,50.13,50.14,50.11,50.14,23500.0,38.457,38.4646,38.4416,38.4646,23500.0
2011-01-19 14:40:00,50.13,50.14,50.08,50.1,62900.0,38.457,38.4646,38.4186,38.434,62900.0
2011-01-19 14:45:00,50.11,50.21,50.1,50.19,77600.0,38.4416,38.5184,38.434,38.503,77600.0
2011-01-19 14:50:00,50.19,50.21,50.1,50.14,80200.0,38.503,38.5184,38.434,38.4646,80200.0
2011-01-19 14:55:00,50.14,50.18,50.1,50.18,78200.0,38.4646,38.4953,38.434,38.4953,78200.0
2011-01-19 15:00:00,50.17,50.18,50.14,50.15,31200.0,38.4877,38.4953,38.4646,38.4723,31200.0
2011-01-19 15:05:00,50.14,50.16,50.11,50.11,112700.0,38.4646,38.48,38.4416,38.4416,112700.0
2011-01-19 15:10:00,50.11,50.15,50.11,50.11,66600.0,38.4416,38.4723,38.4416,38.4416,66600.0
2011-01-19 15:15:00,50.12,50.18,50.11,50.15,73600.0,38.4493,38.4953,38.4416,38.4723,73600.0
2011-01-19 15:20:00,50.15,50.18,50.14,50.15,48800.0,38.4723,38.4953,38.4646,38.4723,48800.0
2011-01-19 15:25:00,50.15,50.16,50.14,50.15,37000.0,38.4723,38.48,38.4646,38.4723,37000.0
2011-01-19 15:30:00,50.15,50.17,50.12,50.15,133400.0,38.4723,38.4877,38.4493,38.4723,133400.0
2011-01-19 15:35:00,50.15,50.22,50.13,50.21,160300.0,38.4723,38.526,38.457,38.5184,160300.0
2011-01-19 15:40:00,50.21,50.22,50.19,50.21,62000.0,38.5184,38.526,38.503,38.5184,62000.0
2011-01-19 15:45:00,50.21,50.21,50.18,50.2,118500.0,38.5184,38.5184,38.4953,38.5107,118500.0
2011-01-19 15:50:00,50.19,50.22,50.15,50.22,149000.0,38.503,38.526,38.4723,38.526,149000.0
2011-01-19 15:55:00,50.21,50.25,50.15,50.25,197500.0,38.5184,38.549,38.4723,38.549,197500.0
2011-01-20 09:30:00,49.84,50.28,49.81,49.99,186500.0,38.2345,38.5721,38.2115,38.3496,186500.0
2011-01-20 09:35:00,50.02,50.08,49.97,50.03,46300.0,38.3726,38.4186,38.3342,38.3803,46300.0
2011-01-20 09:40:00,50.01,50.2,49.99,50.18,65000.0,38.3649,38.5107,38.3496,38.4953,65000.0
2011-01-20 09:45:00,50.17,50.24,50.14,50.23,78000.0,38.4877,38.5414,38.4646,38.5337,78000.0
2011-01-20 09:50:00,50.23,50.24,50.21,50.23,28900.0,38.5337,38.5414,38.5184,38.5337,28900.0
2011-01-20 09:55:00,50.24,50.24,50.18,50.2,37100.0,38.5414,38.5414,38.4953,38.5107,37100.0
2011-01-20 10:00:00,50.2,50.42,50.19,50.35,140700.0,38.5107,38.6795,38.503,38.6258,140700.0
2011-01-20 10:05:00,50.35,50.35,50.24,50.28,109500.0,38.6258,38.6258,38.5414,38.5721,109500.0
2011-01-20 10:10:00,50.28,50.38,50.27,50.37,44700.0,38.5721,38.6488,38.5644,38.6411,44700.0
2011-01-20 10:15:00,50.37,50.48,50.36,50.44,76000.0,38.6411,38.7255,38.6334,38.6948,76000.0
2011-01-20 10:20:00,50.44,50.5,50.4,50.45,74300.0,38.6948,38.7408,38.6641,38.7025,74300.0
2011-01-20 10:25:00,50.45,50.48,50.42,50.48,53100.0,38.7025,38.7255,38.6795,38.7255,53100.0
2011-01-20 10:30:00,50.47,50.63,50.46,50.52,148900.0,38.7178,38.8406,38.7101,38.7562,148900.0
2011-01-20 10:35:00,50.52,50.61,50.51,50.51,60500.0,38.7562,38.8252,38.7485,38.7485,60500.0
2011-01-20 10:40:00,50.51,50.59,50.49,50.51,80300.0,38.7485,38.8099,38.7332,38.7485,80300.0
2011-01-20 10:45:00,50.51,50.54,50.48,50.5,82000.0,38.7485,38.7715,38.7255,38.7408,82000.0
2011-01-20 10:50:00,50.49,50.49,50.28,50.29,54000.0,38.7332,38.7332,38.5721,38.5797,54000.0
2011-01-20 10:55:00,50.29,50.38,50.29,50.36,38000.0,38.5797,38.6488,38.5797,38.6334,38000.0
2011-01-20 11:00:00,50.34,50.37,50.31,50.33,37600.0,38.6181,38.6411,38.5951,38.6104,37600.0
2011-01-20 11:05:00,50.34,50.34,50.23,50.24,50600.0,38.6181,38.6181,38.5337,38.5414,50600.0
2011-01-20 11:10:00,50.23,50.26,50.21,50.25,52000.0,38.5337,38.5567,38.5184,38.549,52000.0
2011-01-20 11:15:00,50.24,50.28,50.2,50.27,86200.0,38.5414,38.5721,38.5107,38.5644,86200.0
2011-01-20 11:20:00,50.28,50.31,50.23,50.29,57200.0,38.5721,38.5951,38.5337,38.5797,57200.0
2011-01-20 11:25:00,50.3,50.39,50.29,50.39,32800.0,38.5874,38.6564,38.5797,38.6564,32800.0
2011-01-20 11:30:00,50.39,50.39,50.3,50.32,51100.0,38.6564,38.6564,38.5874,38.6027,51100.0
2011-01-20 11:35:00,50.33,50.36,50.32,50.36,29200.0,38.6104,38.6334,38.6027,38.6334,29200.0
2011-01-20 11:40:00,50.35,50.35,50.29,50.32,16100.0,38.6258,38.6258,38.5797,38.6027,16100.0
2011-01-20 11:45:00,50.32,50.33,50.28,50.31,48600.0,38.6027,38.6104,38.5721,38.5951,48600.0
2011-01-20 11:50:00,50.32,50.35,50.3,50.35,18700.0,38.6027,38.6258,38.5874,38.6258,18700.0
2011-01-20 11:55:00,50.34,50.39,50.28,50.39,40900.0,38.6181,38.6564,38.5721,38.6564,40900.0
2011-01-20 12:00:00,50.39,50.4,50.35,50.39,28800.0,38.6564,38.6641,38.6258,38.6564,28800.0
2011-01-20 12:05:00,50.38,50.38,50.28,50.34,91900.0,38.6488,38.6488,38.5721,38.6181,91900.0
2011-01-20 12:10:00,50.34,50.36,50.32,50.35,22300.0,38.6181,38.6334,38.6027,38.6258,22300.0
2011-01-20 12:15:00,50.36,50.37,50.33,50.36,27300.0,38.6334,38.6411,38.6104,38.6334,27300.0
2011-01-20 12:20:00,50.36,50.37,50.34,50.36,72000.0,38.6334,38.6411,38.6181,38.6334,72000.0
2011-01-20 12:25:00,50.36,50.38,50.34,50.38,20000.0,38.6334,38.6488,38.6181,38.6488,20000.0
2011-01-20 12:30:00,50.38,50.38,50.34,50.37,11000.0,38.6488,38.6488,38.6181,38.6411,11000.0
2011-01-20 12:35:00,50.38,50.4,50.36,50.38,11200.0,38.6488,38.6641,38.6334,38.6488,11200.0
2011-01-20 12:40:00,50.38,50.42,50.38,50.41,10900.0,38.6488,38.6795,38.6488,38.6718,10900.0
2011-01-20 12:45:00,50.42,50.45,50.41,50.45,17200.0,38.6795,38.7025,38.6718,38.7025,17200.0
2011-01-20 12:50:00,50.44,50.49,50.43,50.46,27700.0,38.6948,38.7332,38.6871,38.7101,27700.0
2011-01-20 12:55:00,50.48,50.5,50.46,50.49,28000.0,38.7255,38.7408,38.7101,38.7332,28000.0
2011-01-20 13:00:00,50.49,50.5,50.47,50.49,39600.0,38.7332,38.7408,38.7178,38.7332,39600.0
2011-01-20 13:05:00,50.5,50.5,50.48,50.49,22300.0,38.7408,38.7408,38.7255,38.7332,22300.0
2011-01-20 13:10:00,50.5,50.55,50.49,50.52,80700.0,38.7408,38.7792,38.7332,38.7562,80700.0
2011-01-20 13:15:00,50.52,50.54,50.46,50.53,83500.0,38.7562,38.7715,38.7101,38.7638,83500.0
2011-01-20 13:20:00,50.53,50.53,50.32,50.32,58800.0,38.7638,38.7638,38.6027,38.6027,58800.0
2011-01-20 13:25:00,50.34,50.34,50.16,50.2,65000.0,38.6181,38.6181,38.48,38.5107,65000.0
2011-01-20 13:30:00,50.2,50.31,50.19,50.26,38500.0,38.5107,38.5951,38.503,38.5567,38500.0
2011-01-20 13:35:00,50.26,50.27,50.23,50.26,20500.0,38.5567,38.5644,38.5337,38.5567,20500.0
2011-01-20 13:40:00,50.26,50.44,50.26,50.38,119500.0,38.5567,38.6948,38.5567,38.6488,119500.0
2011-01-20 13:45:00,50.39,50.44,50.38,50.43,24900.0,38.6564,38.6948,38.6488,38.6871,24900.0
2011-01-20 13:50:00,50.4,50.43,50.39,50.42,5900.0,38.6641,38.6871,38.6564,38.6795,5900.0
2011-01-20 13:55:00,50.41,50.46,50.39,50.45,11300.0,38.6718,38.7101,38.6564,38.7025,11300.0
2011-01-20 14:00:00,50.45,50.46,50.43,50.44,18000.0,38.7025,38.7101,38.6871,38.6948,18000.0
2011-01-20 14:05:00,50.44,50.46,50.42,50.45,47900.0,38.6948,38.7101,38.6795,38.7025,47900.0
2011-01-20 14:10:00,50.45,50.56,50.42,50.54,58500.0,38.7025,38.7869,38.6795,38.7715,58500.0
2011-01-20 14:15:00,50.55,50.61,50.55,50.59,61000.0,38.7792,38.8252,38.7792,38.8099,61000.0
2011-01-20 14:20:00,50.59,50.64,50.59,50.62,80900.0,38.8099,38.8482,38.8099,38.8329,80900.0
2011-01-20 14:25:00,50.62,50.65,50.6,50.64,39100.0,38.8329,38.8559,38.8175,38.8482,39100.0
2011-01-20 14:30:00,50.64,50.75,50.64,50.73,93400.0,38.8482,38.9326,38.8482,38.9173,93400.0
2011-01-20 14:35:00,50.73,50.75,50.68,50.68,50200.0,38.9173,38.9326,38.8789,38.8789,50200.0
2011-01-20 14:40:00,50.68,50.78,50.68,50.78,47900.0,38.8789,38.9556,38.8789,38.9556,47900.0
2011-01-20 14:45:00,50.77,50.78,50.73,50.77,42500.0,38.948,38.9556,38.9173,38.948,42500.0
2011-01-20 14:50:00,50.78,50.84,50.77,50.83,54900.0,38.9556,39.0017,38.948,38.994,54900.0
2011-01-20 14:55:00,50.84,50.88,50.82,50.83,73200.0,39.0017,39.0323,38.9863,38.994,73200.0
2011-01-20 15:00:00,50.83,50.84,50.74,50.82,147800.0,38.994,39.0017,38.9249,38.9863,147800.0
2011-01-20 15:05:00,50.82,50.82,50.77,50.78,33900.0,38.9863,38.9863,38.948,38.9556,33900.0
2011-01-20 15:10:00,50.77,50.88,50.77,50.85,54800.0,38.948,39.0323,38.948,39.0093,54800.0
2011-01-20 15:15:00,50.85,50.88,50.82,50.82,50800.0,39.0093,39.0323,38.9863,38.9863,50800.0
2011-01-20 15:20:00,50.83,50.9,50.82,50.87,56300.0,38.994,39.0477,38.9863,39.0247,56300.0
2011-01-20 15:25:00,50.87,50.89,50.83,50.85,87800.0,39.0247,39.04,38.994,39.0093,87800.0
2011-01-20 15:30:00,50.85,50.88,50.84,50.86,62600.0,39.0093,39.0323,39.0017,39.017,62600.0
2011-01-20 15:35:00,50.86,50.95,50.84,50.95,109600.0,39.017,39.086,39.0017,39.086,109600.0
2011-01-20 15:40:00,50.94,51.08,50.94,51.0,350500.0,39.0784,39.1858,39.0784,39.1244,350500.0
2011-01-20 15:45:00,51.0,51.04,50.93,51.0,170900.0,39.1244,39.1551,39.0707,39.1244,170900.0
2011-01-20 15:50:00,51.0,51.08,51.0,51.07,120200.0,39.1244,39.1858,39.1244,39.1781,120200.0
2011-01-20 15:55:00,51.08,51.15,51.04,51.13,189000.0,39.1858,39.2395,39.1551,39.2241,189000.0
2011-01-21 09:30:00,51.21,51.49,51.21,51.44,139900.0,39.2855,39.5003,39.2855,39.4619,139900.0
2011-01-21 09:35:00,51.44,51.48,51.21,51.29,50300.0,39.4619,39.4926,39.2855,39.3469,50300.0
2011-01-21 09:40:00,51.29,51.3,51.22,51.27,88400.0,39.3469,39.3545,39.2932,39.3315,88400.0
2011-01-21 09:45:00,51.28,51.28,51.15,51.19,73600.0,39.3392,39.3392,39.2395,39.2702,73600.0
2011-01-21 09:50:00,51.18,51.33,51.15,51.33,45200.0,39.2625,39.3776,39.2395,39.3776,45200.0
2011-01-21 09:55:00,51.33,51.42,51.32,51.38,61200.0,39.3776,39.4466,39.3699,39.4159,61200.0
2011-01-21 10:00:00,51.37,51.38,51.28,51.36,65100.0,39.4082,39.4159,39.3392,39.4006,65100.0
2011-01-21 10:05:00,51.36,51.37,51.25,51.25,59500.0,39.4006,39.4082,39.3162,39.3162,59500.0
2011-01-21 10:10:00,51.25,51.28,51.22,51.25,41600.0,39.3162,39.3392,39.2932,39.3162,41600.0
2011-01-21 10:15:00,51.25,51.28,51.22,51.24,23200.0,39.3162,39.3392,39.2932,39.3085,23200.0
2011-01-21 10:20:00,51.23,51.28,51.22,51.28,20100.0,39.3008,39.3392,39.2932,39.3392,20100.0
2011-01-21 10:25:00,51.29,51.3,51.25,51.26,27000.0,39.3469,39.3545,39.3162,39.3239,27000.0
2011-01-21 10:30:00,51.26,51.32,51.23,51.23,36000.0,39.3239,39.3699,39.3008,39.3008,36000.0
2011-01-21 10:35:00,51.24,51.33,51.21,51.31,31500.0,39.3085,39.3776,39.2855,39.3622,31500.0
2011-01-21 10:40:00,51.31,51.33,51.25,51.32,41400.0,39.3622,39.3776,39.3162,39.3699,41400.0
2011-01-21 10:45:00,51.31,51.32,51.25,51.27,36800.0,39.3622,39.3699,39.3162,39.3315,36800.0
2011-01-21 10:50:00,51.26,51.34,51.26,51.31,44000.0,39.3239,39.3852,39.3239,39.3622,44000.0
2011-01-21 10:55:00,51.29,51.35,51.28,51.31,31400.0,39.3469,39.3929,39.3392,39.3622,31400.0
2011-01-21 11:00:00,51.31,51.34,51.29,51.3,27300.0,39.3622,39.3852,39.3469,39.3545,27300.0
2011-01-21 11:05:00,51.31,51.32,51.27,51.3,29700.0,39.3622,39.3699,39.3315,39.3545,29700.0
2011-01-21 11:10:00,51.31,51.34,51.3,51.34,12800.0,39.3622,39.3852,39.3545,39.3852,12800.0
2011-01-21 11:15:00,51.32,51.33,51.26,51.28,19300.0,39.3699,39.3776,39.3239,39.3392,19300.0
2011-01-21 11:20:00,51.29,51.29,51.26,51.28,13900.0,39.3469,39.3469,39.3239,39.3392,13900.0
2011-01-21 11:25:00,51.27,51.28,51.25,51.28,20200.0,39.3315,39.3392,39.3162,39.3392,20200.0
2011-01-21 11:30:00,51.27,51.27,51.26,51.26,29300.0,39.3315,39.3315,39.3239,39.3239,29300.0
2011-01-21 11:35:00,51.27,51.27,51.18,51.22,79700.0,39.3315,39.3315,39.2625,39.2932,79700.0
2011-01-21 11:40:00,51.21,51.22,51.09,51.1,12300.0,39.2855,39.2932,39.1934,39.2011,12300.0
2011-01-21 11:45:00,51.1,51.14,51.07,51.1,30700.0,39.2011,39.2318,39.1781,39.2011,30700.0
2011-01-21 11:50:00,51.11,51.14,51.09,51.12,20900.0,39.2088,39.2318,39.1934,39.2165,20900.0
2011-01-21 11:55:00,51.11,51.12,51.09,51.1,18200.0,39.2088,39.2165,39.1934,39.2011,18200.0
2011-01-21 12:00:00,51.1,51.11,51.04,51.05,15900.0,39.2011,39.2088,39.1551,39.1628,15900.0
2011-01-21 12:05:00,51.05,51.05,50.98,51.04,24000.0,39.1628,39.1628,39.1091,39.1551,24000.0
2011-01-21 12:10:00,51.04,51.05,51.02,51.04,22300.0,39.1551,39.1628,39.1397,39.1551,22300.0
2011-01-21 12:15:00,51.03,51.07,51.0,51.06,40200.0,39.1474,39.1781,39.1244,39.1704,40200.0
2011-01-21 12:20:00,51.06,51.09,51.01,51.01,50300.0,39.1704,39.1934,39.1321,39.1321,50300.0
2011-01-21 12:25:00,51.01,51.05,51.0,51.05,43700.0,39.1321,39.1628,39.1244,39.1628,43700.0
2011-01-21 12:30:00,51.05,51.14,51.05,51.1,39800.0,39.1628,39.2318,39.1628,39.2011,39800.0
2011-01-21 12:35:00,51.1,51.16,51.1,51.12,37800.0,39.2011,39.2471,39.2011,39.2165,37800.0
2011-01-21 12:40:00,51.11,51.12,51.06,51.06,19600.0,39.2088,39.2165,39.1704,39.1704,19600.0
2011-01-21 12:45:00,51.06,51.09,51.04,51.09,35000.0,39.1704,39.1934,39.1551,39.1934,35000.0
2011-01-21 12:50:00,51.08,51.14,51.05,51.13,33900.0,39.1858,39.2318,39.1628,39.2241,33900.0
2011-01-21 12:55:00,51.12,51.14,51.08,51.09,25200.0,39.2165,39.2318,39.1858,39.1934,25200.0
2011-01-21 13:00:00,51.1,51.12,51.05,51.07,48700.0,39.2011,39.2165,39.1628,39.1781,48700.0
2011-01-21 13:05:00,51.07,51.1,51.01,51.01,35300.0,39.1781,39.2011,39.1321,39.1321,35300.0
2011-01-21 13:10:00,51.03,51.06,50.96,51.06,63300.0,39.1474,39.1704,39.0937,39.1704,63300.0
2011-01-21 13:15:00,51.05,51.1,51.05,51.07,29400.0,39.1628,39.2011,39.1628,39.1781,29400.0
2011-01-21 13:20:00,51.06,51.09,51.03,51.09,15600.0,39.1704,39.1934,39.1474,39.1934,15600.0
2011-01-21 13:25:00,51.09,51.09,51.03,51.06,15000.0,39.1934,39.1934,39.1474,39.1704,15000.0
2011-01-21 13:30:00,51.06,51.07,51.04,51.05,23300.0,39.1704,39.1781,39.1551,39.1628,23300.0
2011-01-21 13:35:00,51.05,51.06,51.03,51.04,14600.0,39.1628,39.1704,39.1474,39.1551,14600.0
2011-01-21 13:40:00,51.04,51.04,51.01,51.02,21900.0,39.1551,39.1551,39.1321,39.1397,21900.0
2011-01-21 13:45:00,51.01,51.02,51.0,51.01,9700.0,39.1321,39.1397,39.1244,39.1321,9700.0
2011-01-21 13:50:00,51.01,51.02,51.0,51.01,20100.0,39.1321,39.1397,39.1244,39.1321,20100.0
2011-01-21 13:55:00,51.01,51.05,51.0,51.05,27300.0,39.1321,39.1628,39.1244,39.1628,27300.0
2011-01-21 14:00:00,51.03,51.05,51.01,51.01,19900.0,39.1474,39.1628,39.1321,39.1321,19900.0
2011-01-21 14:05:00,51.02,51.13,51.01,51.12,54400.0,39.1397,39.2241,39.1321,39.2165,54400.0
2011-01-21 14:10:00,51.12,51.13,51.07,51.08,12600.0,39.2165,39.2241,39.1781,39.1858,12600.0
2011-01-21 14:15:00,51.07,51.09,51.05,51.08,25600.0,39.1781,39.1934,39.1628,39.1858,25600.0
2011-01-21 14:20:00,51.07,51.14,51.06,51.14,59400.0,39.1781,39.2318,39.1704,39.2318,59400.0
2011-01-21 14:25:00,51.13,51.16,51.11,51.11,46100.0,39.2241,39.2471,39.2088,39.2088,46100.0
2011-01-21 14:30:00,51.11,51.19,51.11,51.19,33100.0,39.2088,39.2702,39.2088,39.2702,33100.0
2011-01-21 14:35:00,51.18,51.21,51.17,51.2,36000.0,39.2625,39.2855,39.2548,39.2778,36000.0
2011-01-21 14:40:00,51.19,51.21,51.19,51.21,33800.0,39.2702,39.2855,39.2702,39.2855,33800.0
2011-01-21 14:45:00,51.2,51.22,51.19,51.2,82300.0,39.2778,39.2932,39.2702,39.2778,82300.0
2011-01-21 14:50:00,51.2,51.2,51.12,51.13,129800.0,39.2778,39.2778,39.2165,39.2241,129800.0
2011-01-21 14:55:00,51.13,51.17,51.12,51.13,48100.0,39.2241,39.2548,39.2165,39.2241,48100.0
2011-01-21 15:00:00,51.13,51.18,51.11,51.15,200700.0,39.2241,39.2625,39.2088,39.2395,200700.0
2011-01-21 15:05:00,51.16,51.2,51.14,51.16,62400.0,39.2471,39.2778,39.2318,39.2471,62400.0
2011-01-21 15:10:00,51.16,51.2,51.16,51.2,28600.0,39.2471,39.2778,39.2471,39.2778,28600.0
2011-01-21 15:15:00,51.19,51.2,51.11,51.12,70600.0,39.2702,39.2778,39.2088,39.2165,70600.0
2011-01-21 15:20:00,51.11,51.19,51.11,51.18,52500.0,39.2088,39.2702,39.2088,39.2625,52500.0
2011-01-21 15:25:00,51.17,51.2,51.14,51.15,31800.0,39.2548,39.2778,39.2318,39.2395,31800.0
2011-01-21 15:30:00,51.16,51.18,51.13,51.17,122800.0,39.2471,39.2625,39.2241,39.2548,122800.0
2011-01-21 15:35:00,51.17,51.18,51.14,51.18,38400.0,39.2548,39.2625,39.2318,39.2625,38400.0
2011-01-21 15:40:00,51.17,51.18,51.08,51.09,139300.0,39.2548,39.2625,39.1858,39.1934,139300.0
2011-01-21 15:45:00,51.1,51.17,51.09,51.17,88700.0,39.2011,39.2548,39.1934,39.2548,88700.0
2011-01-21 15:50:00,51.17,51.2,51.01,51.02,243900.0,39.2548,39.2778,39.1321,39.1397,243900.0
2011-01-21 15:55:00,51.02,51.05,50.99,51.02,291700.0,39.1397,39.1628,39.1167,39.1397,291700.0
2011-01-24 09:30:00,50.53,50.81,50.53,50.8,113200.0,38.7638,38.9786,38.7638,38.971,113200.0
2011-01-24 09:35:00,50.8,50.94,50.76,50.89,20800.0,38.971,39.0784,38.9403,39.04,20800.0
2011-01-24 09:40:00,50.89,51.0,50.8,50.95,28400.0,39.04,39.1244,38.971,39.086,28400.0
2011-01-24 09:45:00,50.95,51.02,50.94,51.01,32900.0,39.086,39.1397,39.0784,39.1321,32900.0
2011-01-24 09:50:00,51.02,51.03,50.98,51.0,29400.0,39.1397,39.1474,39.1091,39.1244,29400.0
2011-01-24 09:55:00,51.0,51.03,50.98,51.0,12400.0,39.1244,39.1474,39.1091,39.1244,12400.0
2011-01-24 10:00:00,51.0,51.01,50.94,50.98,24500.0,39.1244,39.1321,39.0784,39.1091,24500.0
2011-01-24 10:05:00,50.99,51.01,50.92,50.92,62600.0,39.1167,39.1321,39.063,39.063,62600.0
2011-01-24 10:10:00,50.92,50.98,50.92,50.95,21800.0,39.063,39.1091,39.063,39.086,21800.0
2011-01-24 10:15:00,50.96,50.98,50.92,50.95,21100.0,39.0937,39.1091,39.063,39.086,21100.0
2011-01-24 10:20:00,50.96,50.99,50.94,50.98,28900.0,39.0937,39.1167,39.0784,39.1091,28900.0
2011-01-24 10:25:00,50.98,51.01,50.97,51.0,28500.0,39.1091,39.1321,39.1014,39.1244,28500.0
2011-01-24 10:30:00,51.0,51.01,50.97,51.01,18100.0,39.1244,39.1321,39.1014,39.1321,18100.0
2011-01-24 10:35:00,51.0,51.01,50.97,51.0,32100.0,39.1244,39.1321,39.1014,39.1244,32100.0
2011-01-24 10:40:00,51.01,51.01,50.98,50.99,11000.0,39.1321,39.1321,39.1091,39.1167,11000.0
2011-01-24 10:45:00,51.0,51.03,50.96,50.99,29200.0,39.1244,39.1474,39.0937,39.1167,29200.0
2011-01-24 10:50:00,50.99,51.01,50.99,51.0,13200.0,39.1167,39.1321,39.1167,39.1244,13200.0
2011-01-24 10:55:00,51.0,51.0,50.98,51.0,23100.0,39.1244,39.1244,39.1091,39.1244,23100.0
2011-01-24 11:00:00,51.0,51.03,51.0,51.03,22000.0,39.1244,39.1474,39.1244,39.1474,22000.0
2011-01-24 11:05:00,51.03,51.04,51.02,51.03,16100.0,39.1474,39.1551,39.1397,39.1474,16100.0
2011-01-24 11:10:00,51.04,51.09,51.02,51.09,37800.0,39.1551,39.1934,39.1397,39.1934,37800.0
2011-01-24 11:15:00,51.08,51.12,51.07,51.11,24300.0,39.1858,39.2165,39.1781,39.2088,24300.0
2011-01-24 11:20:00,51.12,51.13,51.06,51.11,33800.0,39.2165,39.2241,39.1704,39.2088,33800.0
2011-01-24 11:25:00,51.11,51.21,51.11,51.2,36600.0,39.2088,39.2855,39.2088,39.2778,36600.0
2011-01-24 11:30:00,51.2,51.25,51.19,51.23,38200.0,39.2778,39.3162,39.2702,39.3008,38200.0
2011-01-24 11:35:00,51.21,51.22,51.16,51.16,8500.0,39.2855,39.2932,39.2471,39.2471,8500.0
2011-01-24 11:40:00,51.17,51.24,51.17,51.21,23100.0,39.2548,39.3085,39.2548,39.2855,23100.0
2011-01-24 11:45:00,51.21,51.21,51.18,51.2,25800.0,39.2855,39.2855,39.2625,39.2778,25800.0
2011-01-24 11:50:00,51.2,51.24,51.19,51.22,29000.0,39.2778,39.3085,39.2702,39.2932,29000.0
2011-01-24 11:55:00,51.22,51.24,51.17,51.21,51800.0,39.2932,39.3085,39.2548,39.2855,51800.0
2011-01-24 12:00:00,51.21,51.22,51.16,51.18,12300.0,39.2855,39.2932,39.2471,39.2625,12300.0
2011-01-24 12:05:00,51.19,51.22,51.18,51.19,23200.0,39.2702,39.2932,39.2625,39.2702,23200.0
2011-01-24 12:10:00,51.2,51.2,51.12,51.13,40400.0,39.2778,39.2778,39.2165,39.2241,40400.0
2011-01-24 12:15:00,51.13,51.15,51.13,51.14,6000.0,39.2241,39.2395,39.2241,39.2318,6000.0
2011-01-24 12:20:00,51.15,51.2,51.15,51.19,8100.0,39.2395,39.2778,39.2395,39.2702,8100.0
2011-01-24 12:25:00,51.19,51.19,51.16,51.16,8000.0,39.2702,39.2702,39.2471,39.2471,8000.0
2011-01-24 12:30:00,51.17,51.17,51.15,51.15,10500.0,39.2548,39.2548,39.2395,39.2395,10500.0
2011-01-24 12:35:00,51.15,51.18,51.14,51.16,6500.0,39.2395,39.2625,39.2318,39.2471,6500.0
2011-01-24 12:40:00,51.16,51.18,51.15,51.18,4100.0,39.2471,39.2625,39.2395,39.2625,4100.0
2011-01-24 12:45:00,51.18,51.2,51.17,51.19,8900.0,39.2625,39.2778,39.2548,39.2702,8900.0
2011-01-24 12:50:00,51.19,51.2,51.18,51.2,8600.0,39.2702,39.2778,39.2625,39.2778,8600.0
2011-01-24 12:55:00,51.2,51.2,51.19,51.2,7900.0,39.2778,39.2778,39.2702,39.2778,7900.0
2011-01-24 13:00:00,51.2,51.24,51.19,51.24,28500.0,39.2778,39.3085,39.2702,39.3085,28500.0
2011-01-24 13:05:00,51.23,51.26,51.21,51.26,21600.0,39.3008,39.3239,39.2855,39.3239,21600.0
2011-01-24 13:10:00,51.25,51.26,51.24,51.25,7100.0,39.3162,39.3239,39.3085,39.3162,7100.0
2011-01-24 13:15:00,51.26,51.3,51.26,51.27,23500.0,39.3239,39.3545,39.3239,39.3315,23500.0
2011-01-24 13:20:00,51.28,51.28,51.25,51.25,6400.0,39.3392,39.3392,39.3162,39.3162,6400.0
2011-01-24 13:25:00,51.26,51.28,51.25,51.26,10900.0,39.3239,39.3392,39.3162,39.3239,10900.0
2011-01-24 13:30:00,51.27,51.28,51.26,51.26,10400.0,39.3315,39.3392,39.3239,39.3239,10400.0
2011-01-24 13:35:00,51.26,51.27,51.25,51.26,11500.0,39.3239,39.3315,39.3162,39.3239,11500.0
2011-01-24 13:40:00,51.26,51.27,51.25,51.27,8700.0,39.3239,39.3315,39.3162,39.3315,8700.0
2011-01-24 13:45:00,51.26,51.29,51.26,51.28,22500.0,39.3239,39.3469,39.3239,39.3392,22500.0
2011-01-24 13:50:00,51.28,51.28,51.26,51.28,14500.0,39.3392,39.3392,39.3239,39.3392,14500.0
2011-01-24 13:55:00,51.28,51.28,51.25,51.25,24700.0,39.3392,39.3392,39.3162,39.3162,24700.0
2011-01-24 14:00:00,51.25,51.27,51.25,51.26,14400.0,39.3162,39.3315,39.3162,39.3239,14400.0
2011-01-24 14:05:00,51.26,51.26,51.25,51.26,18600.0,39.3239,39.3239,39.3162,39.3239,18600.0
2011-01-24 14:10:00,51.27,51.27,51.25,51.27,15400.0,39.3315,39.3315,39.3162,39.3315,15400.0
2011-01-24 14:15:00,51.27,51.31,51.25,51.25,20800.0,39.3315,39.3622,39.3162,39.3162,20800.0
2011-01-24 14:20:00,51.25,51.27,51.25,51.27,10900.0,39.3162,39.3315,39.3162,39.3315,10900.0
2011-01-24 14:25:00,51.26,51.27,51.25,51.26,9800.0,39.3239,39.3315,39.3162,39.3239,9800.0
2011-01-24 14:30:00,51.26,51.27,51.25,51.26,11200.0,39.3239,39.3315,39.3162,39.3239,11200.0
2011-01-24 14:35:00,51.27,51.27,51.25,51.25,19500.0,39.3315,39.3315,39.3162,39.3162,19500.0
2011-01-24 14:40:00,51.25,51.27,51.25,51.26,18000.0,39.3162,39.3315,39.3162,39.3239,18000.0
2011-01-24 14:45:00,51.26,51.26,51.25,51.26,9200.0,39.3239,39.3239,39.3162,39.3239,9200.0
2011-01-24 14:50:00,51.25,51.27,51.25,51.25,24200.0,39.3162,39.3315,39.3162,39.3162,24200.0
2011-01-24 14:55:00,51.26,51.27,51.25,51.26,22200.0,39.3239,39.3315,39.3162,39.3239,22200.0
2011-01-24 15:00:00,51.26,51.27,51.25,51.25,32500.0,39.3239,39.3315,39.3162,39.3162,32500.0
2011-01-24 15:05:00,51.26,51.27,51.25,51.26,16600.0,39.3239,39.3315,39.3162,39.3239,16600.0
2011-01-24 15:10:00,51.26,51.3,51.26,51.27,24300.0,39.3239,39.3545,39.3239,39.3315,24300.0
2011-01-24 15:15:00,51.26,51.27,51.23,51.26,85700.0,39.3239,39.3315,39.3008,39.3239,85700.0
2011-01-24 15:20:00,51.26,51.28,51.25,51.28,39600.0,39.3239,39.3392,39.3162,39.3392,39600.0
2011-01-24 15:25:00,51.28,51.3,51.26,51.29,47700.0,39.3392,39.3545,39.3239,39.3469,47700.0
2011-01-24 15:30:00,51.29,51.34,51.28,51.33,56700.0,39.3469,39.3852,39.3392,39.3776,56700.0
2011-01-24 15:35:00,51.33,51.4,51.31,51.39,95200.0,39.3776,39.4313,39.3622,39.4236,95200.0
2011-01-24 15:40:00,51.39,51.47,51.39,51.45,86600.0,39.4236,39.485,39.4236,39.4696,86600.0
2011-01-24 15:45:00,51.45,51.5,51.42,51.49,133600.0,39.4696,39.508,39.4466,39.5003,133600.0
2011-01-24 15:50:00,51.48,51.49,51.43,51.45,56100.0,39.4926,39.5003,39.4543,39.4696,56100.0
2011-01-24 15:55:00,51.44,51.5,51.43,51.49,128600.0,39.4619,39.508,39.4543,39.5003,128600.0
2011-01-25 09:30:00,51.26,51.38,50.99,51.02,125500.0,39.3239,39.4159,39.1167,39.1397,125500.0
2011-01-25 09:35:00,51.01,51.04,50.89,50.97,63100.0,39.1321,39.1551,39.04,39.1014,63100.0
2011-01-25 09:40:00,50.95,50.95,50.86,50.87,43500.0,39.086,39.086,39.017,39.0247,43500.0
2011-01-25 09:45:00,50.9,51.13,50.89,51.1,47100.0,39.0477,39.2241,39.04,39.2011,47100.0
2011-01-25 09:50:00,51.12,51.13,50.94,50.96,28000.0,39.2165,39.2241,39.0784,39.0937,28000.0
2011-01-25 09:55:00,50.97,51.11,50.97,51.07,156900.0,39.1014,39.2088,39.1014,39.1781,156900.0
2011-01-25 10:00:00,51.07,51.14,51.01,51.11,29000.0,39.1781,39.2318,39.1321,39.2088,29000.0
2011-01-25 10:05:00,51.1,51.16,51.05,51.16,44700.0,39.2011,39.2471,39.1628,39.2471,44700.0
2011-01-25 10:10:00,51.16,51.24,51.16,51.21,25100.0,39.2471,39.3085,39.2471,39.2855,25100.0
2011-01-25 10:15:00,51.21,51.23,51.09,51.1,60700.0,39.2855,39.3008,39.1934,39.2011,60700.0
2011-01-25 10:20:00,51.09,51.16,51.05,51.1,78800.0,39.1934,39.2471,39.1628,39.2011,78800.0
2011-01-25 10:25:00,51.1,51.2,51.08,51.2,23700.0,39.2011,39.2778,39.1858,39.2778,23700.0
2011-01-25 10:30:00,51.19,51.23,51.17,51.21,44800.0,39.2702,39.3008,39.2548,39.2855,44800.0
2011-01-25 10:35:00,51.2,51.23,51.19,51.19,24500.0,39.2778,39.3008,39.2702,39.2702,24500.0
2011-01-25 10:40:00,51.2,51.21,51.15,51.2,46600.0,39.2778,39.2855,39.2395,39.2778,46600.0
2011-01-25 10:45:00,51.2,51.35,51.2,51.35,35400.0,39.2778,39.3929,39.2778,39.3929,35400.0
2011-01-25 10:50:00,51.35,51.42,51.35,51.37,36000.0,39.3929,39.4466,39.3929,39.4082,36000.0
2011-01-25 10:55:00,51.36,51.37,51.23,51.23,35500.0,39.4006,39.4082,39.3008,39.3008,35500.0
2011-01-25 11:00:00,51.23,51.26,51.19,51.26,57300.0,39.3008,39.3239,39.2702,39.3239,57300.0
2011-01-25 11:05:00,51.25,51.28,51.25,51.28,11000.0,39.3162,39.3392,39.3162,39.3392,11000.0
2011-01-25 11:10:00,51.27,51.28,51.15,51.15,37000.0,39.3315,39.3392,39.2395,39.2395,37000.0
2011-01-25 11:15:00,51.16,51.19,51.09,51.15,22400.0,39.2471,39.2702,39.1934,39.2395,22400.0
2011-01-25 11:20:00,51.16,51.21,51.12,51.21,33800.0,39.2471,39.2855,39.2165,39.2855,33800.0
2011-01-25 11:25:00,51.21,51.27,51.21,51.26,44500.0,39.2855,39.3315,39.2855,39.3239,44500.0
2011-01-25 11:30:00,51.26,51.29,51.19,51.27,39700.0,39.3239,39.3469,39.2702,39.3315,39700.0
2011-01-25 11:35:00,51.26,51.35,51.26,51.3,21400.0,39.3239,39.3929,39.3239,39.3545,21400.0
2011-01-25 11:40:00,51.31,51.31,51.21,51.22,9300.0,39.3622,39.3622,39.2855,39.2932,9300.0
2011-01-25 11:45:00,51.22,51.22,51.18,51.19,13800.0,39.2932,39.2932,39.2625,39.2702,13800.0
2011-01-25 11:50:00,51.19,51.27,51.17,51.26,16300.0,39.2702,39.3315,39.2548,39.3239,16300.0
2011-01-25 11:55:00,51.26,51.31,51.26,51.31,13900.0,39.3239,39.3622,39.3239,39.3622,13900.0
2011-01-25 12:00:00,51.31,51.38,51.28,51.35,59400.0,39.3622,39.4159,39.3392,39.3929,59400.0
2011-01-25 12:05:00,51.36,51.38,51.35,51.36,29000.0,39.4006,39.4159,39.3929,39.4006,29000.0
2011-01-25 12:10:00,51.36,51.41,51.35,51.4,21200.0,39.4006,39.4389,39.3929,39.4313,21200.0
2011-01-25 12:15:00,51.41,51.46,51.4,51.46,20000.0,39.4389,39.4773,39.4313,39.4773,20000.0
2011-01-25 12:20:00,51.46,51.49,51.45,51.47,36300.0,39.4773,39.5003,39.4696,39.485,36300.0
2011-01-25 12:25:00,51.46,51.48,51.45,51.46,27100.0,39.4773,39.4926,39.4696,39.4773,27100.0
2011-01-25 12:30:00,51.47,51.5,51.44,51.46,30600.0,39.485,39.508,39.4619,39.4773,30600.0
2011-01-25 12:35:00,51.46,51.46,51.43,51.44,16000.0,39.4773,39.4773,39.4543,39.4619,16000.0
2011-01-25 12:40:00,51.44,51.47,51.42,51.42,19700.0,39.4619,39.485,39.4466,39.4466,19700.0
2011-01-25 12:45:00,51.42,51.43,51.4,51.42,20400.0,39.4466,39.4543,39.4313,39.4466,20400.0
2011-01-25 12:50:00,51.43,51.48,51.43,51.48,22200.0,39.4543,39.4926,39.4543,39.4926,22200.0
2011-01-25 12:55:00,51.47,51.5,51.42,51.44,47800.0,39.485,39.508,39.4466,39.4619,47800.0
2011-01-25 13:00:00,51.46,51.5,51.45,51.48,46500.0,39.4773,39.508,39.4696,39.4926,46500.0
2011-01-25 13:05:00,51.47,51.47,51.44,51.47,13700.0,39.485,39.485,39.4619,39.485,13700.0
2011-01-25 13:10:00,51.47,51.5,51.45,51.48,28700.0,39.485,39.508,39.4696,39.4926,28700.0
2011-01-25 13:15:00,51.48,51.57,51.48,51.55,97500.0,39.4926,39.5617,39.4926,39.5463,97500.0
2011-01-25 13:20:00,51.55,51.57,51.51,51.52,43700.0,39.5463,39.5617,39.5156,39.5233,43700.0
2011-01-25 13:25:00,51.52,51.56,51.52,51.54,23200.0,39.5233,39.554,39.5233,39.5387,23200.0
2011-01-25 13:30:00,51.53,51.54,51.37,51.39,50000.0,39.531,39.5387,39.4082,39.4236,50000.0
2011-01-25 13:35:00,51.39,51.46,51.39,51.46,23900.0,39.4236,39.4773,39.4236,39.4773,23900.0
2011-01-25 13:40:00,51.46,51.53,51.46,51.52,13800.0,39.4773,39.531,39.4773,39.5233,13800.0
2011-01-25 13:45:00,51.52,51.56,51.5,51.5,29800.0,39.5233,39.554,39.508,39.508,29800.0
2011-01-25 13:50:00,51.5,51.6,51.5,51.56,19900.0,39.508,39.5847,39.508,39.554,19900.0
2011-01-25 13:55:00,51.57,51.58,51.46,51.46,18400.0,39.5617,39.5693,39.4773,39.4773,18400.0
2011-01-25 14:00:00,51.45,51.47,51.4,51.46,31100.0,39.4696,39.485,39.4313,39.4773,31100.0
2011-01-25 14:05:00,51.46,51.47,51.39,51.41,36500.0,39.4773,39.485,39.4236,39.4389,36500.0
2011-01-25 14:10:00,51.41,51.46,51.39,51.39,32500.0,39.4389,39.4773,39.4236,39.4236,32500.0
2011-01-25 14:15:00,51.38,51.46,51.37,51.44,25500.0,39.4159,39.4773,39.4082,39.4619,25500.0
2011-01-25 14:20:00,51.44,51.47,51.41,51.41,30200.0,39.4619,39.485,39.4389,39.4389,30200.0
2011-01-25 14:25:00,51.42,51.44,51.31,51.38,46600.0,39.4466,39.4619,39.3622,39.4159,46600.0
2011-01-25 14:30:00,51.38,51.39,51.36,51.37,13400.0,39.4159,39.4236,39.4006,39.4082,13400.0
2011-01-25 14:35:00,51.36,51.42,51.36,51.41,20900.0,39.4006,39.4466,39.4006,39.4389,20900.0
2011-01-25 14:40:00,51.4,51.47,51.39,51.47,27100.0,39.4313,39.485,39.4236,39.485,27100.0
2011-01-25 14:45:00,51.47,51.47,51.41,51.41,30000.0,39.485,39.485,39.4389,39.4389,30000.0
2011-01-25 14:50:00,51.41,51.42,51.35,51.36,44500.0,39.4389,39.4466,39.3929,39.4006,44500.0
2011-01-25 14:55:00,51.35,51.38,51.33,51.35,67300.0,39.3929,39.4159,39.3776,39.3929,67300.0
2011-01-25 15:00:00,51.34,51.44,51.32,51.4,70700.0,39.3852,39.4619,39.3699,39.4313,70700.0
2011-01-25 15:05:00,51.4,51.45,51.35,51.39,29700.0,39.4313,39.4696,39.3929,39.4236,29700.0
2011-01-25 15:10:00,51.39,51.5,51.38,51.49,33000.0,39.4236,39.508,39.4159,39.5003,33000.0
2011-01-25 15:15:00,51.49,51.53,51.48,51.51,68100.0,39.5003,39.531,39.4926,39.5156,68100.0
2011-01-25 15:20:00,51.5,51.59,51.5,51.58,51800.0,39.508,39.577,39.508,39.5693,51800.0
2011-01-25 15:25:00,51.58,51.69,51.55,51.68,90000.0,39.5693,39.6537,39.5463,39.6461,90000.0
2011-01-25 15:30:00,51.68,51.68,51.59,51.61,97600.0,39.6461,39.6461,39.577,39.5924,97600.0
2011-01-25 15:35:00,51.61,51.68,51.6,51.67,64100.0,39.5924,39.6461,39.5847,39.6384,64100.0
2011-01-25 15:40:00,51.67,51.74,51.65,51.73,61700.0,39.6384,39.6921,39.623,39.6844,61700.0
2011-01-25 15:45:00,51.74,51.78,51.65,51.68,104900.0,39.6921,39.7228,39.623,39.6461,104900.0
2011-01-25 15:50:00,51.68,51.72,51.64,51.72,79000.0,39.6461,39.6767,39.6154,39.6767,79000.0
2011-01-25 15:55:00,51.71,51.76,51.66,51.73,89200.0,39.6691,39.7074,39.6307,39.6844,89200.0
2011-01-26 09:30:00,51.63,51.85,51.62,51.83,160300.0,39.6077,39.7765,39.6,39.7611,160300.0
2011-01-26 09:35:00,51.84,51.85,51.72,51.85,77200.0,39.7688,39.7765,39.6767,39.7765,77200.0
2011-01-26 09:40:00,51.81,51.89,51.73,51.89,30400.0,39.7458,39.8072,39.6844,39.8072,30400.0
2011-01-26 09:45:00,51.88,51.93,51.83,51.88,104600.0,39.7995,39.8378,39.7611,39.7995,104600.0
2011-01-26 09:50:00,51.9,51.92,51.77,51.85,25300.0,39.8148,39.8302,39.7151,39.7765,25300.0
2011-01-26 09:55:00,51.85,52.0,51.83,51.98,74800.0,39.7765,39.8915,39.7611,39.8762,74800.0
2011-01-26 10:00:00,51.97,52.19,51.96,51.96,172200.0,39.8685,40.0373,39.8609,39.8609,172200.0
2011-01-26 10:05:00,51.95,52.08,51.91,52.06,51200.0,39.8532,39.9529,39.8225,39.9376,51200.0
2011-01-26 10:10:00,52.07,52.42,52.04,52.37,193200.0,39.9452,40.2137,39.9222,40.1754,193200.0
2011-01-26 10:15:00,52.35,52.38,52.25,52.32,54100.0,40.16,40.1831,40.0833,40.137,54100.0
2011-01-26 10:20:00,52.32,52.42,52.28,52.37,55500.0,40.137,40.2137,40.1063,40.1754,55500.0
2011-01-26 10:25:00,52.39,52.42,52.32,52.32,32800.0,40.1907,40.2137,40.137,40.137,32800.0
2011-01-26 10:30:00,52.32,52.4,52.28,52.36,61800.0,40.137,40.1984,40.1063,40.1677,61800.0
2011-01-26 10:35:00,52.34,52.68,52.34,52.62,165800.0,40.1524,40.4132,40.1524,40.3672,165800.0
2011-01-26 10:40:00,52.61,52.72,52.56,52.59,65400.0,40.3595,40.4439,40.3211,40.3442,65400.0
2011-01-26 10:45:00,52.6,52.7,52.59,52.63,83600.0,40.3518,40.4285,40.3442,40.3748,83600.0
2011-01-26 10:50:00,52.62,52.62,52.48,52.54,49700.0,40.3672,40.3672,40.2598,40.3058,49700.0
2011-01-26 10:55:00,52.52,52.53,52.35,52.4,207700.0,40.2905,40.2981,40.16,40.1984,207700.0
2011-01-26 11:00:00,52.43,52.49,52.4,52.49,37400.0,40.2214,40.2674,40.1984,40.2674,37400.0
2011-01-26 11:05:00,52.48,52.49,52.42,52.44,63000.0,40.2598,40.2674,40.2137,40.2291,63000.0
2011-01-26 11:10:00,52.43,52.51,52.31,52.45,92500.0,40.2214,40.2828,40.1294,40.2368,92500.0
2011-01-26 11:15:00,52.44,52.46,52.39,52.44,52200.0,40.2291,40.2444,40.1907,40.2291,52200.0
2011-01-26 11:20:00,52.44,52.45,52.36,52.37,25500.0,40.2291,40.2368,40.1677,40.1754,25500.0
2011-01-26 11:25:00,52.37,52.37,52.23,52.26,15100.0,40.1754,40.1754,40.068,40.091,15100.0
2011-01-26 11:30:00,52.27,52.27,52.22,52.25,20000.0,40.0987,40.0987,40.0603,40.0833,20000.0
2011-01-26 11:35:00,52.24,52.24,52.09,52.09,10300.0,40.0757,40.0757,39.9606,39.9606,10300.0
2011-01-26 11:40:00,52.09,52.31,52.08,52.27,108000.0,39.9606,40.1294,39.9529,40.0987,108000.0
2011-01-26 11:45:00,52.25,52.4,52.22,52.4,194400.0,40.0833,40.1984,40.0603,40.1984,194400.0
2011-01-26 11:50:00,52.4,52.45,52.31,52.32,66600.0,40.1984,40.2368,40.1294,40.137,66600.0
2011-01-26 11:55:00,52.34,52.4,52.29,52.34,38000.0,40.1524,40.1984,40.114,40.1524,38000.0
2011-01-26 12:00:00,52.35,52.36,52.28,52.28,27500.0,40.16,40.1677,40.1063,40.1063,27500.0
2011-01-26 12:05:00,52.28,52.39,52.24,52.38,39700.0,40.1063,40.1907,40.0757,40.1831,39700.0
2011-01-26 12:10:00,52.38,52.4,52.34,52.34,20900.0,40.1831,40.1984,40.1524,40.1524,20900.0
2011-01-26 12:15:00,52.34,52.43,52.34,52.4,58900.0,40.1524,40.2214,40.1524,40.1984,58900.0
2011-01-26 12:20:00,52.4,52.44,52.36,52.39,62600.0,40.1984,40.2291,40.1677,40.1907,62600.0
2011-01-26 12:25:00,52.39,52.43,52.36,52.4,34500.0,40.1907,40.2214,40.1677,40.1984,34500.0
2011-01-26 12:30:00,52.4,52.49,52.38,52.47,86600.0,40.1984,40.2674,40.1831,40.2521,86600.0
2011-01-26 12:35:00,52.48,52.48,52.43,52.44,22600.0,40.2598,40.2598,40.2214,40.2291,22600.0
2011-01-26 12:40:00,52.44,52.49,52.44,52.48,34100.0,40.2291,40.2674,40.2291,40.2598,34100.0
2011-01-26 12:45:00,52.49,52.52,52.46,52.5,73900.0,40.2674,40.2905,40.2444,40.2751,73900.0
2011-01-26 12:50:00,52.49,52.63,52.45,52.61,102500.0,40.2674,40.3748,40.2368,40.3595,102500.0
2011-01-26 12:55:00,52.6,52.6,52.47,52.6,58400.0,40.3518,40.3518,40.2521,40.3518,58400.0
2011-01-26 13:00:00,52.59,52.61,52.51,52.53,25500.0,40.3442,40.3595,40.2828,40.2981,25500.0
2011-01-26 13:05:00,52.52,52.54,52.5,52.54,20900.0,40.2905,40.3058,40.2751,40.3058,20900.0
2011-01-26 13:10:00,52.54,52.54,52.51,52.52,14900.0,40.3058,40.3058,40.2828,40.2905,14900.0
2011-01-26 13:15:00,52.52,52.52,52.45,52.47,80200.0,40.2905,40.2905,40.2368,40.2521,80200.0
2011-01-26 13:20:00,52.47,52.48,52.33,52.37,55600.0,40.2521,40.2598,40.1447,40.1754,55600.0
2011-01-26 13:25:00,52.36,52.5,52.35,52.41,102500.0,40.1677,40.2751,40.16,40.2061,102500.0
2011-01-26 13:30:00,52.4,52.48,52.4,52.47,118200.0,40.1984,40.2598,40.1984,40.2521,118200.0
2011-01-26 13:35:00,52.48,52.51,52.48,52.51,62300.0,40.2598,40.2828,40.2598,40.2828,62300.0
2011-01-26 13:40:00,52.51,52.55,52.5,52.55,30200.0,40.2828,40.3135,40.2751,40.3135,30200.0
2011-01-26 13:45:00,52.55,52.57,52.53,52.56,20800.0,40.3135,40.3288,40.2981,40.3211,20800.0
2011-01-26 13:50:00,52.56,52.6,52.52,52.53,49400.0,40.3211,40.3518,40.2905,40.2981,49400.0
2011-01-26 13:55:00,52.53,52.53,52.46,52.5,52900.0,40.2981,40.2981,40.2444,40.2751,52900.0
2011-01-26 14:00:00,52.5,52.57,52.4,52.4,34500.0,40.2751,40.3288,40.1984,40.1984,34500.0
2011-01-26 14:05:00,52.4,52.41,52.32,52.39,43200.0,40.1984,40.2061,40.137,40.1907,43200.0
2011-01-26 14:10:00,52.4,52.48,52.27,52.34,70600.0,40.1984,40.2598,40.0987,40.1524,70600.0
2011-01-26 14:15:00,52.34,52.52,52.3,52.32,119000.0,40.1524,40.2905,40.1217,40.137,119000.0
2011-01-26 14:20:00,52.32,52.34,52.27,52.34,38700.0,40.137,40.1524,40.0987,40.1524,38700.0
2011-01-26 14:25:00,52.34,52.38,52.23,52.27,154400.0,40.1524,40.1831,40.068,40.0987,154400.0
2011-01-26 14:30:00,52.28,52.31,52.2,52.27,53500.0,40.1063,40.1294,40.045,40.0987,53500.0
2011-01-26 14:35:00,52.28,52.31,52.2,52.22,46000.0,40.1063,40.1294,40.045,40.0603,46000.0
2011-01-26 14:40:00,52.22,52.38,52.22,52.37,55000.0,40.0603,40.1831,40.0603,40.1754,55000.0
2011-01-26 14:45:00,52.37,52.38,52.26,52.3,67200.0,40.1754,40.1831,40.091,40.1217,67200.0
2011-01-26 14:50:00,52.3,52.33,52.27,52.3,51300.0,40.1217,40.1447,40.0987,40.1217,51300.0
2011-01-26 14:55:00,52.3,52.38,52.23,52.35,44800.0,40.1217,40.1831,40.068,40.16,44800.0
2011-01-26 15:00:00,52.34,52.38,52.3,52.35,73400.0,40.1524,40.1831,40.1217,40.16,73400.0
2011-01-26 15:05:00,52.35,52.4,52.29,52.39,92800.0,40.16,40.1984,40.114,40.1907,92800.0
2011-01-26 15:10:00,52.4,52.4,52.33,52.37,124200.0,40.1984,40.1984,40.1447,40.1754,124200.0
2011-01-26 15:15:00,52.38,52.41,52.35,52.35,75700.0,40.1831,40.2061,40.16,40.16,75700.0
2011-01-26 15:20:00,52.35,52.43,52.34,52.39,101900.0,40.16,40.2214,40.1524,40.1907,101900.0
2011-01-26 15:25:00,52.4,52.46,52.39,52.43,67600.0,40.1984,40.2444,40.1907,40.2214,67600.0
2011-01-26 15:30:00,52.43,52.43,52.35,52.42,86400.0,40.2214,40.2214,40.16,40.2137,86400.0
2011-01-26 15:35:00,52.43,52.48,52.39,52.4,129800.0,40.2214,40.2598,40.1907,40.1984,129800.0
2011-01-26 15:40:00,52.4,52.49,52.37,52.48,104400.0,40.1984,40.2674,40.1754,40.2598,104400.0
2011-01-26 15:45:00,52.48,52.52,52.45,52.47,131000.0,40.2598,40.2905,40.2368,40.2521,131000.0
2011-01-26 15:50:00,52.47,52.47,52.39,52.41,115200.0,40.2521,40.2521,40.1907,40.2061,115200.0
2011-01-26 15:55:00,52.41,52.42,52.36,52.4,158000.0,40.2061,40.2137,40.1677,40.1984,158000.0
2011-01-27 09:30:00,52.32,52.35,51.91,51.91,219400.0,40.137,40.16,39.8225,39.8225,219400.0
2011-01-27 09:35:00,51.95,52.12,51.87,52.12,105600.0,39.8532,39.9836,39.7918,39.9836,105600.0
2011-01-27 09:40:00,52.11,52.12,52.0,52.09,40500.0,39.9759,39.9836,39.8915,39.9606,40500.0
2011-01-27 09:45:00,52.1,52.11,52.0,52.01,40100.0,39.9683,39.9759,39.8915,39.8992,40100.0
2011-01-27 09:50:00,52.01,52.01,51.89,51.93,60800.0,39.8992,39.8992,39.8072,39.8378,60800.0
2011-01-27 09:55:00,51.94,52.05,51.93,51.98,63800.0,39.8455,39.9299,39.8378,39.8762,63800.0
2011-01-27 10:00:00,51.98,52.02,51.92,51.92,97500.0,39.8762,39.9069,39.8302,39.8302,97500.0
2011-01-27 10:05:00,51.92,51.96,51.8,51.8,39500.0,39.8302,39.8609,39.7381,39.7381,39500.0
2011-01-27 10:10:00,51.8,51.8,51.69,51.72,41600.0,39.7381,39.7381,39.6537,39.6767,41600.0
2011-01-27 10:15:00,51.71,51.79,51.71,51.78,14800.0,39.6691,39.7304,39.6691,39.7228,14800.0
2011-01-27 10:20:00,51.78,51.84,51.77,51.83,22700.0,39.7228,39.7688,39.7151,39.7611,22700.0
2011-01-27 10:25:00,51.82,51.82,51.73,51.75,18700.0,39.7535,39.7535,39.6844,39.6998,18700.0
2011-01-27 10:30:00,51.75,51.81,51.75,51.76,24300.0,39.6998,39.7458,39.6998,39.7074,24300.0
2011-01-27 10:35:00,51.76,51.79,51.72,51.77,13700.0,39.7074,39.7304,39.6767,39.7151,13700.0
2011-01-27 10:40:00,51.77,51.78,51.7,51.78,19800.0,39.7151,39.7228,39.6614,39.7228,19800.0
2011-01-27 10:45:00,51.78,51.81,51.77,51.77,28600.0,39.7228,39.7458,39.7151,39.7151,28600.0
2011-01-27 10:50:00,51.77,51.81,51.75,51.8,36400.0,39.7151,39.7458,39.6998,39.7381,36400.0
2011-01-27 10:55:00,51.81,51.82,51.73,51.73,102900.0,39.7458,39.7535,39.6844,39.6844,102900.0
2011-01-27 11:00:00,51.73,51.81,51.72,51.75,25800.0,39.6844,39.7458,39.6767,39.6998,25800.0
2011-01-27 11:05:00,51.76,51.79,51.73,51.78,28100.0,39.7074,39.7304,39.6844,39.7228,28100.0
2011-01-27 11:10:00,51.78,51.84,51.78,51.81,178300.0,39.7228,39.7688,39.7228,39.7458,178300.0
2011-01-27 11:15:00,51.82,51.94,51.8,51.92,63300.0,39.7535,39.8455,39.7381,39.8302,63300.0
2011-01-27 11:20:00,51.92,51.92,51.84,51.86,25900.0,39.8302,39.8302,39.7688,39.7841,25900.0
2011-01-27 11:25:00,51.86,51.9,51.82,51.89,12600.0,39.7841,39.8148,39.7535,39.8072,12600.0
2011-01-27 11:30:00,51.89,51.91,51.85,51.85,24900.0,39.8072,39.8225,39.7765,39.7765,24900.0
2011-01-27 11:35:00,51.85,51.92,51.81,51.92,33200.0,39.7765,39.8302,39.7458,39.8302,33200.0
2011-01-27 11:40:00,51.92,51.93,51.88,51.89,26300.0,39.8302,39.8378,39.7995,39.8072,26300.0
2011-01-27 11:45:00,51.89,51.89,51.83,51.87,20300.0,39.8072,39.8072,39.7611,39.7918,20300.0
2011-01-27 11:50:00,51.86,51.87,51.83,51.84,16400.0,39.7841,39.7918,39.7611,39.7688,16400.0
2011-01-27 11:55:00,51.84,51.9,51.83,51.88,17300.0,39.7688,39.8148,39.7611,39.7995,17300.0
2011-01-27 12:00:00,51.88,51.93,51.88,51.92,30900.0,39.7995,39.8378,39.7995,39.8302,30900.0
2011-01-27 12:05:00,51.93,51.93,51.88,51.92,75700.0,39.8378,39.8378,39.7995,39.8302,75700.0
2011-01-27 12:10:00,51.93,52.0,51.91,51.91,55700.0,39.8378,39.8915,39.8225,39.8225,55700.0
2011-01-27 12:15:00,51.92,52.0,51.89,52.0,378400.0,39.8302,39.8915,39.8072,39.8915,378400.0
2011-01-27 12:20:00,52.0,52.03,51.98,52.01,48600.0,39.8915,39.9146,39.8762,39.8992,48600.0
2011-01-27 12:25:00,52.0,52.01,52.0,52.0,19200.0,39.8915,39.8992,39.8915,39.8915,19200.0
2011-01-27 12:30:00,52.01,52.01,51.99,52.0,31700.0,39.8992,39.8992,39.8839,39.8915,31700.0
2011-01-27 12:35:00,52.0,52.01,52.0,52.0,13500.0,39.8915,39.8992,39.8915,39.8915,13500.0
2011-01-27 12:40:00,52.0,52.01,52.0,52.0,15800.0,39.8915,39.8992,39.8915,39.8915,15800.0
2011-01-27 12:45:00,52.0,52.01,52.0,52.0,9300.0,39.8915,39.8992,39.8915,39.8915,9300.0
2011-01-27 12:50:00,52.0,52.09,52.0,52.05,32900.0,39.8915,39.9606,39.8915,39.9299,32900.0
2011-01-27 12:55:00,52.05,52.1,52.05,52.08,27200.0,39.9299,39.9683,39.9299,39.9529,27200.0
2011-01-27 13:00:00,52.09,52.15,52.08,52.13,34500.0,39.9606,40.0066,39.9529,39.9913,34500.0
2011-01-27 13:05:00,52.13,52.18,52.13,52.18,25000.0,39.9913,40.0296,39.9913,40.0296,25000.0
2011-01-27 13:10:00,52.18,52.2,52.16,52.18,25600.0,40.0296,40.045,40.0143,40.0296,25600.0
2011-01-27 13:15:00,52.17,52.17,52.12,52.16,14700.0,40.022,40.022,39.9836,40.0143,14700.0
2011-01-27 13:20:00,52.17,52.17,52.06,52.06,11100.0,40.022,40.022,39.9376,39.9376,11100.0
2011-01-27 13:25:00,52.06,52.13,52.06,52.11,43100.0,39.9376,39.9913,39.9376,39.9759,43100.0
2011-01-27 13:30:00,52.11,52.14,52.09,52.14,21800.0,39.9759,39.9989,39.9606,39.9989,21800.0
2011-01-27 13:35:00,52.14,52.14,52.1,52.12,38200.0,39.9989,39.9989,39.9683,39.9836,38200.0
2011-01-27 13:40:00,52.13,52.16,52.12,52.16,31400.0,39.9913,40.0143,39.9836,40.0143,31400.0
2011-01-27 13:45:00,52.16,52.18,52.15,52.15,12800.0,40.0143,40.0296,40.0066,40.0066,12800.0
2011-01-27 13:50:00,52.15,52.16,52.15,52.15,19000.0,40.0066,40.0143,40.0066,40.0066,19000.0
2011-01-27 13:55:00,52.15,52.19,52.15,52.18,16700.0,40.0066,40.0373,40.0066,40.0296,16700.0
2011-01-27 14:00:00,52.18,52.23,52.17,52.22,18200.0,40.0296,40.068,40.022,40.0603,18200.0
2011-01-27 14:05:00,52.23,52.24,52.18,52.19,18400.0,40.068,40.0757,40.0296,40.0373,18400.0
2011-01-27 14:10:00,52.19,52.21,52.17,52.21,19100.0,40.0373,40.0526,40.022,40.0526,19100.0
2011-01-27 14:15:00,52.2,52.21,52.18,52.2,30400.0,40.045,40.0526,40.0296,40.045,30400.0
2011-01-27 14:20:00,52.2,52.23,52.2,52.21,29300.0,40.045,40.068,40.045,40.0526,29300.0
2011-01-27 14:25:00,52.2,52.25,52.2,52.21,48800.0,40.045,40.0833,40.045,40.0526,48800.0
2011-01-27 14:30:00,52.21,52.21,52.18,52.21,18100.0,40.0526,40.0526,40.0296,40.0526,18100.0
2011-01-27 14:35:00,52.21,52.27,52.15,52.26,40100.0,40.0526,40.0987,40.0066,40.091,40100.0
2011-01-27 14:40:00,52.26,52.33,52.26,52.3,40100.0,40.091,40.1447,40.091,40.1217,40100.0
2011-01-27 14:45:00,52.3,52.32,52.26,52.29,33700.0,40.1217,40.137,40.091,40.114,33700.0
2011-01-27 14:50:00,52.3,52.33,52.29,52.3,25500.0,40.1217,40.1447,40.114,40.1217,25500.0
2011-01-27 14:55:00,52.3,52.31,52.29,52.3,21500.0,40.1217,40.1294,40.114,40.1217,21500.0
2011-01-27 15:00:00,52.3,52.31,52.27,52.29,46300.0,40.1217,40.1294,40.0987,40.114,46300.0
2011-01-27 15:05:00,52.28,52.3,52.26,52.29,46400.0,40.1063,40.1217,40.091,40.114,46400.0
2011-01-27 15:10:00,52.3,52.34,52.28,52.31,43500.0,40.1217,40.1524,40.1063,40.1294,43500.0
2011-01-27 15:15:00,52.31,52.35,52.3,52.34,48800.0,40.1294,40.16,40.1217,40.1524,48800.0
2011-01-27 15:20:00,52.34,52.38,52.32,52.38,68900.0,40.1524,40.1831,40.137,40.1831,68900.0
2011-01-27 15:25:00,52.38,52.4,52.36,52.4,70600.0,40.1831,40.1984,40.1677,40.1984,70600.0
2011-01-27 15:30:00,52.39,52.47,52.38,52.47,301200.0,40.1907,40.2521,40.1831,40.2521,301200.0
2011-01-27 15:35:00,52.46,52.5,52.42,52.49,197200.0,40.2444,40.2751,40.2137,40.2674,197200.0
2011-01-27 15:40:00,52.48,52.5,52.4,52.4,145700.0,40.2598,40.2751,40.1984,40.1984,145700.0
2011-01-27 15:45:00,52.4,52.4,52.35,52.35,68400.0,40.1984,40.1984,40.16,40.16,68400.0
2011-01-27 15:50:00,52.35,52.39,52.35,52.38,115800.0,40.16,40.1907,40.16,40.1831,115800.0
2011-01-27 15:55:00,52.38,52.41,52.36,52.39,169600.0,40.1831,40.2061,40.1677,40.1907,169600.0
2011-01-28 09:30:00,52.07,52.37,52.07,52.37,73000.0,39.9452,40.1754,39.9452,40.1754,73000.0
2011-01-28 09:35:00,52.36,52.37,52.22,52.28,16000.0,40.1677,40.1754,40.0603,40.1063,16000.0
2011-01-28 09:40:00,52.28,52.35,52.26,52.26,8000.0,40.1063,40.16,40.091,40.091,8000.0
2011-01-28 09:45:00,52.28,52.42,52.25,52.4,61600.0,40.1063,40.2137,40.0833,40.1984,61600.0
2011-01-28 09:50:00,52.38,52.47,52.35,52.41,24300.0,40.1831,40.2521,40.16,40.2061,24300.0
2011-01-28 09:55:00,52.41,52.42,52.3,52.3,14500.0,40.2061,40.2137,40.1217,40.1217,14500.0
2011-01-28 10:00:00,52.3,52.3,52.23,52.23,23300.0,40.1217,40.1217,40.068,40.068,23300.0
2011-01-28 10:05:00,52.23,52.32,52.22,52.28,24100.0,40.068,40.137,40.0603,40.1063,24100.0
2011-01-28 10:10:00,52.27,52.35,52.25,52.31,19100.0,40.0987,40.16,40.0833,40.1294,19100.0
2011-01-28 10:15:00,52.32,52.32,52.23,52.25,44900.0,40.137,40.137,40.068,40.0833,44900.0
2011-01-28 10:20:00,52.25,52.3,52.1,52.12,117700.0,40.0833,40.1217,39.9683,39.9836,117700.0
2011-01-28 10:25:00,52.13,52.29,52.13,52.24,35500.0,39.9913,40.114,39.9913,40.0757,35500.0
2011-01-28 10:30:00,52.24,52.26,52.14,52.2,41700.0,40.0757,40.091,39.9989,40.045,41700.0
2011-01-28 10:35:00,52.19,52.23,52.1,52.12,20100.0,40.0373,40.068,39.9683,39.9836,20100.0
2011-01-28 10:40:00,52.11,52.24,52.11,52.19,21300.0,39.9759,40.0757,39.9759,40.0373,21300.0
2011-01-28 10:45:00,52.2,52.2,52.04,52.19,20000.0,40.045,40.045,39.9222,40.0373,20000.0
2011-01-28 10:50:00,52.19,52.19,51.92,52.11,199500.0,40.0373,40.0373,39.8302,39.9759,199500.0
2011-01-28 10:55:00,52.11,52.11,52.02,52.02,20000.0,39.9759,39.9759,39.9069,39.9069,20000.0
2011-01-28 11:00:00,52.01,52.03,51.94,51.94,15500.0,39.8992,39.9146,39.8455,39.8455,15500.0
2011-01-28 11:05:00,51.96,51.97,51.9,51.95,24400.0,39.8609,39.8685,39.8148,39.8532,24400.0
2011-01-28 11:10:00,51.94,51.95,51.82,51.91,28300.0,39.8455,39.8532,39.7535,39.8225,28300.0
2011-01-28 11:15:00,51.91,51.97,51.8,51.96,12000.0,39.8225,39.8685,39.7381,39.8609,12000.0
2011-01-28 11:20:00,51.96,52.06,51.95,52.01,23400.0,39.8609,39.9376,39.8532,39.8992,23400.0
2011-01-28 11:25:00,52.01,52.03,51.94,51.95,24100.0,39.8992,39.9146,39.8455,39.8532,24100.0
2011-01-28 11:30:00,51.93,51.93,51.82,51.83,20100.0,39.8378,39.8378,39.7535,39.7611,20100.0
2011-01-28 11:35:00,51.83,51.92,51.75,51.92,51200.0,39.7611,39.8302,39.6998,39.8302,51200.0
2011-01-28 11:40:00,51.92,51.92,51.66,51.66,33300.0,39.8302,39.8302,39.6307,39.6307,33300.0
2011-01-28 11:45:00,51.66,51.68,51.62,51.64,31300.0,39.6307,39.6461,39.6,39.6154,31300.0
2011-01-28 11:50:00,51.63,51.65,51.51,51.6,55300.0,39.6077,39.623,39.5156,39.5847,55300.0
2011-01-28 11:55:00,51.6,51.64,51.55,51.55,25600.0,39.5847,39.6154,39.5463,39.5463,25600.0
2011-01-28 12:00:00,51.54,51.6,51.47,51.51,29600.0,39.5387,39.5847,39.485,39.5156,29600.0
2011-01-28 12:05:00,51.52,51.55,51.48,51.5,32700.0,39.5233,39.5463,39.4926,39.508,32700.0
2011-01-28 12:10:00,51.51,51.53,51.43,51.44,57500.0,39.5156,39.531,39.4543,39.4619,57500.0
2011-01-28 12:15:00,51.44,51.63,51.44,51.63,33600.0,39.4619,39.6077,39.4619,39.6077,33600.0
2011-01-28 12:20:00,51.62,51.7,51.59,51.68,34200.0,39.6,39.6614,39.577,39.6461,34200.0
2011-01-28 12:25:00,51.68,51.72,51.67,51.71,34100.0,39.6461,39.6767,39.6384,39.6691,34100.0
2011-01-28 12:30:00,51.7,51.71,51.61,51.62,18400.0,39.6614,39.6691,39.5924,39.6,18400.0
2011-01-28 12:35:00,51.62,51.73,51.6,51.73,18300.0,39.6,39.6844,39.5847,39.6844,18300.0
2011-01-28 12:40:00,51.73,51.8,51.68,51.79,54300.0,39.6844,39.7381,39.6461,39.7304,54300.0
2011-01-28 12:45:00,51.79,51.8,51.74,51.78,38000.0,39.7304,39.7381,39.6921,39.7228,38000.0
2011-01-28 12:50:00,51.78,51.79,51.66,51.66,8900.0,39.7228,39.7304,39.6307,39.6307,8900.0
2011-01-28 12:55:00,51.66,51.67,51.61,51.65,13300.0,39.6307,39.6384,39.5924,39.623,13300.0
2011-01-28 13:00:00,51.67,51.73,51.62,51.7,22300.0,39.6384,39.6844,39.6,39.6614,22300.0
2011-01-28 13:05:00,51.7,51.7,51.62,51.65,29600.0,39.6614,39.6614,39.6,39.623,29600.0
2011-01-28 13:10:00,51.65,51.67,51.62,51.62,13000.0,39.623,39.6384,39.6,39.6,13000.0
2011-01-28 13:15:00,51.62,51.63,51.53,51.61,20500.0,39.6,39.6077,39.531,39.5924,20500.0
2011-01-28 13:20:00,51.63,51.63,51.53,51.54,13300.0,39.6077,39.6077,39.531,39.5387,13300.0
2011-01-28 13:25:00,51.56,51.61,51.51,51.54,13100.0,39.554,39.5924,39.5156,39.5387,13100.0
2011-01-28 13:30:00,51.52,51.63,51.52,51.61,14100.0,39.5233,39.6077,39.5233,39.5924,14100.0
2011-01-28 13:35:00,51.59,51.62,51.55,51.57,17800.0,39.577,39.6,39.5463,39.5617,17800.0
2011-01-28 13:40:00,51.57,51.63,51.52,51.56,19500.0,39.5617,39.6077,39.5233,39.554,19500.0
2011-01-28 13:45:00,51.54,51.58,51.5,51.55,13400.0,39.5387,39.5693,39.508,39.5463,13400.0
2011-01-28 13:50:00,51.55,51.63,51.55,51.6,14200.0,39.5463,39.6077,39.5463,39.5847,14200.0
2011-01-28 13:55:00,51.6,51.66,51.57,51.64,21000.0,39.5847,39.6307,39.5617,39.6154,21000.0
2011-01-28 14:00:00,51.63,51.67,51.6,51.64,22400.0,39.6077,39.6384,39.5847,39.6154,22400.0
2011-01-28 14:05:00,51.63,51.65,51.57,51.64,23300.0,39.6077,39.623,39.5617,39.6154,23300.0
2011-01-28 14:10:00,51.63,51.65,51.55,51.57,14200.0,39.6077,39.623,39.5463,39.5617,14200.0
2011-01-28 14:15:00,51.58,51.63,51.56,51.57,18900.0,39.5693,39.6077,39.554,39.5617,18900.0
2011-01-28 14:20:00,51.56,51.66,51.56,51.6,47100.0,39.554,39.6307,39.554,39.5847,47100.0
2011-01-28 14:25:00,51.6,51.63,51.58,51.58,24000.0,39.5847,39.6077,39.5693,39.5693,24000.0
2011-01-28 14:30:00,51.58,51.66,51.56,51.61,18100.0,39.5693,39.6307,39.554,39.5924,18100.0
2011-01-28 14:35:00,51.6,51.68,51.58,51.58,11900.0,39.5847,39.6461,39.5693,39.5693,11900.0
2011-01-28 14:40:00,51.58,51.66,51.57,51.6,10700.0,39.5693,39.6307,39.5617,39.5847,10700.0
2011-01-28 14:45:00,51.6,51.66,51.55,51.66,11400.0,39.5847,39.6307,39.5463,39.6307,11400.0
2011-01-28 14:50:00,51.66,51.68,51.55,51.57,18400.0,39.6307,39.6461,39.5463,39.5617,18400.0
2011-01-28 14:55:00,51.57,51.58,51.5,51.56,26400.0,39.5617,39.5693,39.508,39.554,26400.0
2011-01-28 15:00:00,51.56,51.58,51.5,51.55,16700.0,39.554,39.5693,39.508,39.5463,16700.0
2011-01-28 15:05:00,51.56,51.59,51.52,51.52,27100.0,39.554,39.577,39.5233,39.5233,27100.0
2011-01-28 15:10:00,51.52,51.57,51.5,51.55,25700.0,39.5233,39.5617,39.508,39.5463,25700.0
2011-01-28 15:15:00,51.55,51.57,51.51,51.53,22700.0,39.5463,39.5617,39.5156,39.531,22700.0
2011-01-28 15:20:00,51.53,51.54,51.46,51.49,29000.0,39.531,39.5387,39.4773,39.5003,29000.0
2011-01-28 15:25:00,51.49,51.52,51.44,51.45,32700.0,39.5003,39.5233,39.4619,39.4696,32700.0
2011-01-28 15:30:00,51.45,51.49,51.43,51.43,34100.0,39.4696,39.5003,39.4543,39.4543,34100.0
2011-01-28 15:35:00,51.44,51.51,51.43,51.46,37500.0,39.4619,39.5156,39.4543,39.4773,37500.0
2011-01-28 15:40:00,51.46,51.47,51.39,51.47,54500.0,39.4773,39.485,39.4236,39.485,54500.0
2011-01-28 15:45:00,51.47,51.49,51.4,51.43,108100.0,39.485,39.5003,39.4313,39.4543,108100.0
2011-01-28 15:50:00,51.42,51.44,51.38,51.44,83500.0,39.4466,39.4619,39.4159,39.4619,83500.0
2011-01-28 15:55:00,51.44,51.52,51.43,51.51,141600.0,39.4619,39.5233,39.4543,39.5156,141600.0
2011-01-31 09:30:00,51.25,51.31,50.86,51.09,173200.0,39.3162,39.3622,39.017,39.1934,173200.0
2011-01-31 09:35:00,51.09,51.4,51.07,51.39,54700.0,39.1934,39.4313,39.1781,39.4236,54700.0
2011-01-31 09:40:00,51.38,51.61,51.35,51.57,39900.0,39.4159,39.5924,39.3929,39.5617,39900.0
2011-01-31 09:45:00,51.56,51.63,51.42,51.51,61800.0,39.554,39.6077,39.4466,39.5156,61800.0
2011-01-31 09:50:00,51.52,51.63,51.52,51.57,64300.0,39.5233,39.6077,39.5233,39.5617,64300.0
2011-01-31 09:55:00,51.58,51.69,51.57,51.61,42500.0,39.5693,39.6537,39.5617,39.5924,42500.0
2011-01-31 10:00:00,51.63,51.79,51.62,51.76,38400.0,39.6077,39.7304,39.6,39.7074,38400.0
2011-01-31 10:05:00,51.76,51.82,51.73,51.73,14500.0,39.7074,39.7535,39.6844,39.6844,14500.0
2011-01-31 10:10:00,51.72,51.75,51.68,51.68,22800.0,39.6767,39.6998,39.6461,39.6461,22800.0
2011-01-31 10:15:00,51.67,51.67,51.54,51.6,41900.0,39.6384,39.6384,39.5387,39.5847,41900.0
2011-01-31 10:20:00,51.6,51.68,51.59,51.63,55700.0,39.5847,39.6461,39.577,39.6077,55700.0
2011-01-31 10:25:00,51.62,51.68,51.59,51.59,46200.0,39.6,39.6461,39.577,39.577,46200.0
2011-01-31 10:30:00,51.61,51.64,51.58,51.64,18100.0,39.5924,39.6154,39.5693,39.6154,18100.0
2011-01-31 10:35:00,51.63,51.73,51.62,51.71,27900.0,39.6077,39.6844,39.6,39.6691,27900.0
2011-01-31 10:40:00,51.72,51.75,51.69,51.72,45900.0,39.6767,39.6998,39.6537,39.6767,45900.0
2011-01-31 10:45:00,51.72,51.76,51.66,51.67,21600.0,39.6767,39.7074,39.6307,39.6384,21600.0
2011-01-31 10:50:00,51.67,51.68,51.64,51.68,4600.0,39.6384,39.6461,39.6154,39.6461,4600.0
2011-01-31 10:55:00,51.68,51.73,51.64,51.7,25100.0,39.6461,39.6844,39.6154,39.6614,25100.0
2011-01-31 11:00:00,51.7,51.73,51.68,51.68,30800.0,39.6614,39.6844,39.6461,39.6461,30800.0
2011-01-31 11:05:00,51.7,51.75,51.69,51.73,9800.0,39.6614,39.6998,39.6537,39.6844,9800.0
2011-01-31 11:10:00,51.74,51.75,51.73,51.74,6500.0,39.6921,39.6998,39.6844,39.6921,6500.0
2011-01-31 11:15:00,51.73,51.73,51.68,51.69,7900.0,39.6844,39.6844,39.6461,39.6537,7900.0
2011-01-31 11:20:00,51.69,51.77,51.69,51.75,30900.0,39.6537,39.7151,39.6537,39.6998,30900.0
2011-01-31 11:25:00,51.75,51.78,51.74,51.76,17700.0,39.6998,39.7228,39.6921,39.7074,17700.0
2011-01-31 11:30:00,51.75,51.77,51.75,51.77,7000.0,39.6998,39.7151,39.6998,39.7151,7000.0
2011-01-31 11:35:00,51.77,51.77,51.74,51.74,25900.0,39.7151,39.7151,39.6921,39.6921,25900.0
2011-01-31 11:40:00,51.74,51.74,51.69,51.69,13300.0,39.6921,39.6921,39.6537,39.6537,13300.0
2011-01-31 11:45:00,51.7,51.7,51.61,51.66,21100.0,39.6614,39.6614,39.5924,39.6307,21100.0
2011-01-31 11:50:00,51.66,51.67,51.62,51.63,20000.0,39.6307,39.6384,39.6,39.6077,20000.0
2011-01-31 11:55:00,51.63,51.67,51.62,51.64,21500.0,39.6077,39.6384,39.6,39.6154,21500.0
2011-01-31 12:00:00,51.64,51.69,51.61,51.61,13800.0,39.6154,39.6537,39.5924,39.5924,13800.0
2011-01-31 12:05:00,51.62,51.64,51.58,51.61,30100.0,39.6,39.6154,39.5693,39.5924,30100.0
2011-01-31 12:10:00,51.61,51.65,51.58,51.63,29600.0,39.5924,39.623,39.5693,39.6077,29600.0
2011-01-31 12:15:00,51.62,51.64,51.59,51.63,52200.0,39.6,39.6154,39.577,39.6077,52200.0
2011-01-31 12:20:00,51.64,51.71,51.63,51.69,19200.0,39.6154,39.6691,39.6077,39.6537,19200.0
2011-01-31 12:25:00,51.69,51.69,51.65,51.66,17200.0,39.6537,39.6537,39.623,39.6307,17200.0
2011-01-31 12:30:00,51.67,51.67,51.62,51.63,17000.0,39.6384,39.6384,39.6,39.6077,17000.0
2011-01-31 12:35:00,51.63,51.64,51.61,51.61,9100.0,39.6077,39.6154,39.5924,39.5924,9100.0
2011-01-31 12:40:00,51.61,51.64,51.61,51.63,8300.0,39.5924,39.6154,39.5924,39.6077,8300.0
2011-01-31 12:45:00,51.62,51.64,51.6,51.61,14800.0,39.6,39.6154,39.5847,39.5924,14800.0
2011-01-31 12:50:00,51.61,51.63,51.58,51.61,21500.0,39.5924,39.6077,39.5693,39.5924,21500.0
2011-01-31 12:55:00,51.6,51.61,51.59,51.59,10300.0,39.5847,39.5924,39.577,39.577,10300.0
2011-01-31 13:00:00,51.57,51.59,51.53,51.53,25100.0,39.5617,39.577,39.531,39.531,25100.0
2011-01-31 13:05:00,51.54,51.57,51.53,51.56,8800.0,39.5387,39.5617,39.531,39.554,8800.0
2011-01-31 13:10:00,51.56,51.57,51.5,51.5,7500.0,39.554,39.5617,39.508,39.508,7500.0
2011-01-31 13:15:00,51.51,51.55,51.51,51.53,14600.0,39.5156,39.5463,39.5156,39.531,14600.0
2011-01-31 13:20:00,51.53,51.58,51.51,51.57,57100.0,39.531,39.5693,39.5156,39.5617,57100.0
2011-01-31 13:25:00,51.57,51.59,51.51,51.53,126100.0,39.5617,39.577,39.5156,39.531,126100.0
2011-01-31 13:30:00,51.53,51.55,51.5,51.51,45900.0,39.531,39.5463,39.508,39.5156,45900.0
2011-01-31 13:35:00,51.51,51.51,51.41,51.47,22000.0,39.5156,39.5156,39.4389,39.485,22000.0
2011-01-31 13:40:00,51.48,51.48,51.45,51.46,9300.0,39.4926,39.4926,39.4696,39.4773,9300.0
2011-01-31 13:45:00,51.46,51.51,51.46,51.48,14900.0,39.4773,39.5156,39.4773,39.4926,14900.0
2011-01-31 13:50:00,51.49,51.5,51.47,51.48,22800.0,39.5003,39.508,39.485,39.4926,22800.0
2011-01-31 13:55:00,51.47,51.47,51.39,51.4,13700.0,39.485,39.485,39.4236,39.4313,13700.0
2011-01-31 14:00:00,51.41,51.5,51.41,51.49,10200.0,39.4389,39.508,39.4389,39.5003,10200.0
2011-01-31 14:05:00,51.5,51.5,51.42,51.44,15000.0,39.508,39.508,39.4466,39.4619,15000.0
2011-01-31 14:10:00,51.44,51.44,51.39,51.39,12400.0,39.4619,39.4619,39.4236,39.4236,12400.0
2011-01-31 14:15:00,51.39,51.4,51.34,51.37,23900.0,39.4236,39.4313,39.3852,39.4082,23900.0
2011-01-31 14:20:00,51.38,51.38,51.31,51.34,24600.0,39.4159,39.4159,39.3622,39.3852,24600.0
2011-01-31 14:25:00,51.34,51.37,51.27,51.27,15700.0,39.3852,39.4082,39.3315,39.3315,15700.0
2011-01-31 14:30:00,51.27,51.36,51.26,51.36,21100.0,39.3315,39.4006,39.3239,39.4006,21100.0
2011-01-31 14:35:00,51.36,51.37,51.26,51.3,14600.0,39.4006,39.4082,39.3239,39.3545,14600.0
2011-01-31 14:40:00,51.32,51.33,51.27,51.3,15000.0,39.3699,39.3776,39.3315,39.3545,15000.0
2011-01-31 14:45:00,51.3,51.32,51.19,51.19,33100.0,39.3545,39.3699,39.2702,39.2702,33100.0
2011-01-31 14:50:00,51.2,51.22,51.15,51.19,64300.0,39.2778,39.2932,39.2395,39.2702,64300.0
2011-01-31 14:55:00,51.18,51.19,51.13,51.17,43500.0,39.2625,39.2702,39.2241,39.2548,43500.0
2011-01-31 15:00:00,51.17,51.25,51.17,51.2,38500.0,39.2548,39.3162,39.2548,39.2778,38500.0
2011-01-31 15:05:00,51.19,51.27,51.18,51.18,25600.0,39.2702,39.3315,39.2625,39.2625,25600.0
2011-01-31 15:10:00,51.18,51.25,51.17,51.21,31100.0,39.2625,39.3162,39.2548,39.2855,31100.0
2011-01-31 15:15:00,51.21,51.3,51.21,51.27,25900.0,39.2855,39.3545,39.2855,39.3315,25900.0
2011-01-31 15:20:00,51.27,51.33,51.26,51.32,24900.0,39.3315,39.3776,39.3239,39.3699,24900.0
2011-01-31 15:25:00,51.33,51.37,51.31,51.32,26100.0,39.3776,39.4082,39.3622,39.3699,26100.0
2011-01-31 15:30:00,51.31,51.33,51.3,51.32,43700.0,39.3622,39.3776,39.3545,39.3699,43700.0
2011-01-31 15:35:00,51.32,51.32,51.3,51.31,25500.0,39.3699,39.3699,39.3545,39.3622,25500.0
2011-01-31 15:40:00,51.3,51.38,51.3,51.37,99300.0,39.3545,39.4159,39.3545,39.4082,99300.0
2011-01-31 15:45:00,51.37,51.43,51.37,51.38,102000.0,39.4082,39.4543,39.4082,39.4159,102000.0
2011-01-31 15:50:00,51.38,51.39,51.3,51.36,71100.0,39.4159,39.4236,39.3545,39.4006,71100.0
2011-01-31 15:55:00,51.38,51.47,51.36,51.46,157200.0,39.4159,39.485,39.4006,39.4773,157200.0
2011-02-01 09:30:00,51.77,52.0,51.68,51.98,145700.0,39.7151,39.8915,39.6461,39.8762,145700.0
2011-02-01 09:35:00,51.99,52.09,51.85,51.87,49500.0,39.8839,39.9606,39.7765,39.7918,49500.0
2011-02-01 09:40:00,51.89,51.94,51.85,51.9,12500.0,39.8072,39.8455,39.7765,39.8148,12500.0
2011-02-01 09:45:00,51.89,51.9,51.71,51.72,45400.0,39.8072,39.8148,39.6691,39.6767,45400.0
2011-02-01 09:50:00,51.73,51.78,51.71,51.74,46100.0,39.6844,39.7228,39.6691,39.6921,46100.0
2011-02-01 09:55:00,51.74,51.79,51.73,51.76,62700.0,39.6921,39.7304,39.6844,39.7074,62700.0
2011-02-01 10:00:00,51.76,51.79,51.72,51.77,67600.0,39.7074,39.7304,39.6767,39.7151,67600.0
2011-02-01 10:05:00,51.77,51.8,51.74,51.75,24900.0,39.7151,39.7381,39.6921,39.6998,24900.0
2011-02-01 10:10:00,51.76,51.83,51.7,51.82,172100.0,39.7074,39.7611,39.6614,39.7535,172100.0
2011-02-01 10:15:00,51.8,52.02,51.8,52.02,85000.0,39.7381,39.9069,39.7381,39.9069,85000.0
2011-02-01 10:20:00,52.02,52.2,52.02,52.07,67000.0,39.9069,40.045,39.9069,39.9452,67000.0
2011-02-01 10:25:00,52.07,52.1,52.0,52.02,85400.0,39.9452,39.9683,39.8915,39.9069,85400.0
2011-02-01 10:30:00,52.02,52.09,52.0,52.08,32500.0,39.9069,39.9606,39.8915,39.9529,32500.0
2011-02-01 10:35:00,52.07,52.18,52.06,52.17,84800.0,39.9452,40.0296,39.9376,40.022,84800.0
2011-02-01 10:40:00,52.18,52.24,52.13,52.18,54400.0,40.0296,40.0757,39.9913,40.0296,54400.0
2011-02-01 10:45:00,52.18,52.29,52.13,52.24,71100.0,40.0296,40.114,39.9913,40.0757,71100.0
2011-02-01 10:50:00,52.24,52.33,52.21,52.32,61100.0,40.0757,40.1447,40.0526,40.137,61100.0
2011-02-01 10:55:00,52.32,52.36,52.29,52.34,22500.0,40.137,40.1677,40.114,40.1524,22500.0
2011-02-01 11:00:00,52.34,52.41,52.31,52.37,65400.0,40.1524,40.2061,40.1294,40.1754,65400.0
2011-02-01 11:05:00,52.36,52.36,52.31,52.33,29700.0,40.1677,40.1677,40.1294,40.1447,29700.0
2011-02-01 11:10:00,52.34,52.38,52.25,52.28,45500.0,40.1524,40.1831,40.0833,40.1063,45500.0
2011-02-01 11:15:00,52.28,52.28,52.23,52.25,73900.0,40.1063,40.1063,40.068,40.0833,73900.0
2011-02-01 11:20:00,52.25,52.28,52.22,52.22,27800.0,40.0833,40.1063,40.0603,40.0603,27800.0
2011-02-01 11:25:00,52.23,52.27,52.21,52.24,14700.0,40.068,40.0987,40.0526,40.0757,14700.0
2011-02-01 11:30:00,52.24,52.35,52.24,52.3,15900.0,40.0757,40.16,40.0757,40.1217,15900.0
2011-02-01 11:35:00,52.31,52.33,52.24,52.32,29500.0,40.1294,40.1447,40.0757,40.137,29500.0
2011-02-01 11:40:00,52.32,52.33,52.22,52.29,38100.0,40.137,40.1447,40.0603,40.114,38100.0
2011-02-01 11:45:00,52.28,52.32,52.27,52.3,11000.0,40.1063,40.137,40.0987,40.1217,11000.0
2011-02-01 11:50:00,52.3,52.35,52.24,52.35,38500.0,40.1217,40.16,40.0757,40.16,38500.0
2011-02-01 11:55:00,52.36,52.42,52.34,52.34,25500.0,40.1677,40.2137,40.1524,40.1524,25500.0
2011-02-01 12:00:00,52.34,52.35,52.28,52.28,8500.0,40.1524,40.16,40.1063,40.1063,8500.0
2011-02-01 12:05:00,52.28,52.38,52.28,52.37,12700.0,40.1063,40.1831,40.1063,40.1754,12700.0
2011-02-01 12:10:00,52.37,52.38,52.32,52.35,27200.0,40.1754,40.1831,40.137,40.16,27200.0
2011-02-01 12:15:00,52.34,52.37,52.32,52.37,8900.0,40.1524,40.1754,40.137,40.1754,8900.0
2011-02-01 12:20:00,52.36,52.36,52.31,52.31,34100.0,40.1677,40.1677,40.1294,40.1294,34100.0
2011-02-01 12:25:00,52.33,52.36,52.31,52.35,9200.0,40.1447,40.1677,40.1294,40.16,9200.0
2011-02-01 12:30:00,52.35,52.35,52.29,52.3,4200.0,40.16,40.16,40.114,40.1217,4200.0
2011-02-01 12:35:00,52.29,52.38,52.29,52.38,11100.0,40.114,40.1831,40.114,40.1831,11100.0
2011-02-01 12:40:00,52.37,52.38,52.33,52.36,13200.0,40.1754,40.1831,40.1447,40.1677,13200.0
2011-02-01 12:45:00,52.35,52.37,52.33,52.35,11500.0,40.16,40.1754,40.1447,40.16,11500.0
2011-02-01 12:50:00,52.34,52.44,52.34,52.44,9300.0,40.1524,40.2291,40.1524,40.2291,9300.0
2011-02-01 12:55:00,52.44,52.46,52.38,52.39,19800.0,40.2291,40.2444,40.1831,40.1907,19800.0
2011-02-01 13:00:00,52.38,52.41,52.37,52.4,13900.0,40.1831,40.2061,40.1754,40.1984,13900.0
2011-02-01 13:05:00,52.4,52.41,52.35,52.35,13100.0,40.1984,40.2061,40.16,40.16,13100.0
2011-02-01 13:10:00,52.35,52.36,52.32,52.36,15400.0,40.16,40.1677,40.137,40.1677,15400.0
2011-02-01 13:15:00,52.35,52.35,52.27,52.3,16200.0,40.16,40.16,40.0987,40.1217,16200.0
2011-02-01 13:20:00,52.29,52.33,52.27,52.27,17900.0,40.114,40.1447,40.0987,40.0987,17900.0
2011-02-01 13:25:00,52.27,52.29,52.25,52.29,7800.0,40.0987,40.114,40.0833,40.114,7800.0
2011-02-01 13:30:00,52.28,52.32,52.26,52.28,39300.0,40.1063,40.137,40.091,40.1063,39300.0
2011-02-01 13:35:00,52.28,52.32,52.28,52.32,23200.0,40.1063,40.137,40.1063,40.137,23200.0
2011-02-01 13:40:00,52.31,52.35,52.3,52.33,15000.0,40.1294,40.16,40.1217,40.1447,15000.0
2011-02-01 13:45:00,52.34,52.38,52.29,52.37,81800.0,40.1524,40.1831,40.114,40.1754,81800.0
2011-02-01 13:50:00,52.38,52.38,52.34,52.34,28000.0,40.1831,40.1831,40.1524,40.1524,28000.0
2011-02-01 13:55:00,52.34,52.36,52.31,52.31,39300.0,40.1524,40.1677,40.1294,40.1294,39300.0
2011-02-01 14:00:00,52.3,52.41,52.28,52.4,42700.0,40.1217,40.2061,40.1063,40.1984,42700.0
2011-02-01 14:05:00,52.4,52.4,52.34,52.35,31700.0,40.1984,40.1984,40.1524,40.16,31700.0
2011-02-01 14:10:00,52.35,52.4,52.31,52.39,59000.0,40.16,40.1984,40.1294,40.1907,59000.0
2011-02-01 14:15:00,52.4,52.41,52.35,52.41,58700.0,40.1984,40.2061,40.16,40.2061,58700.0
2011-02-01 14:20:00,52.42,52.42,52.39,52.4,15500.0,40.2137,40.2137,40.1907,40.1984,15500.0
2011-02-01 14:25:00,52.41,52.44,52.38,52.43,30300.0,40.2061,40.2291,40.1831,40.2214,30300.0
2011-02-01 14:30:00,52.43,52.47,52.43,52.45,34700.0,40.2214,40.2521,40.2214,40.2368,34700.0
2011-02-01 14:35:00,52.44,52.46,52.43,52.46,21700.0,40.2291,40.2444,40.2214,40.2444,21700.0
2011-02-01 14:40:00,52.45,52.47,52.44,52.45,34700.0,40.2368,40.2521,40.2291,40.2368,34700.0
2011-02-01 14:45:00,52.45,52.48,52.45,52.48,19700.0,40.2368,40.2598,40.2368,40.2598,19700.0
2011-02-01 14:50:00,52.47,52.48,52.45,52.45,32400.0,40.2521,40.2598,40.2368,40.2368,32400.0
2011-02-01 14:55:00,52.45,52.48,52.44,52.46,28500.0,40.2368,40.2598,40.2291,40.2444,28500.0
2011-02-01 15:00:00,52.46,52.48,52.44,52.45,34100.0,40.2444,40.2598,40.2291,40.2368,34100.0
2011-02-01 15:05:00,52.44,52.45,52.4,52.41,28400.0,40.2291,40.2368,40.1984,40.2061,28400.0
2011-02-01 15:10:00,52.42,52.43,52.37,52.38,68400.0,40.2137,40.2214,40.1754,40.1831,68400.0
2011-02-01 15:15:00,52.39,52.39,52.38,52.38,34200.0,40.1907,40.1907,40.1831,40.1831,34200.0
2011-02-01 15:20:00,52.39,52.42,52.3,52.34,152300.0,40.1907,40.2137,40.1217,40.1524,152300.0
2011-02-01 15:25:00,52.35,52.4,52.33,52.37,44600.0,40.16,40.1984,40.1447,40.1754,44600.0
2011-02-01 15:30:00,52.36,52.39,52.34,52.39,27400.0,40.1677,40.1907,40.1524,40.1907,27400.0
2011-02-01 15:35:00,52.39,52.41,52.36,52.37,28900.0,40.1907,40.2061,40.1677,40.1754,28900.0
2011-02-01 15:40:00,52.37,52.37,52.33,52.35,31800.0,40.1754,40.1754,40.1447,40.16,31800.0
2011-02-01 15:45:00,52.35,52.4,52.33,52.39,66200.0,40.16,40.1984,40.1447,40.1907,66200.0
2011-02-01 15:50:00,52.39,52.4,52.36,52.38,63300.0,40.1907,40.1984,40.1677,40.1831,63300.0
2011-02-01 15:55:00,52.38,52.41,52.36,52.38,157200.0,40.1831,40.2061,40.1677,40.1831,157200.0
2011-02-02 09:30:00,52.35,52.48,52.22,52.43,46100.0,40.16,40.2598,40.0603,40.2214,46100.0
2011-02-02 09:35:00,52.43,52.46,52.33,52.45,40500.0,40.2214,40.2444,40.1447,40.2368,40500.0
2011-02-02 09:40:00,52.46,52.49,52.39,52.48,28500.0,40.2444,40.2674,40.1907,40.2598,28500.0
2011-02-02 09:45:00,52.48,52.5,52.46,52.49,21200.0,40.2598,40.2751,40.2444,40.2674,21200.0
2011-02-02 09:50:00,52.5,52.61,52.48,52.6,87400.0,40.2751,40.3595,40.2598,40.3518,87400.0
2011-02-02 09:55:00,52.61,52.74,52.61,52.72,50500.0,40.3595,40.4592,40.3595,40.4439,50500.0
2011-02-02 10:00:00,52.72,52.72,52.52,52.52,26500.0,40.4439,40.4439,40.2905,40.2905,26500.0
2011-02-02 10:05:00,52.5,52.54,52.44,52.54,22500.0,40.2751,40.3058,40.2291,40.3058,22500.0
2011-02-02 10:10:00,52.55,52.58,52.55,52.55,19500.0,40.3135,40.3365,40.3135,40.3135,19500.0
2011-02-02 10:15:00,52.55,52.59,52.5,52.58,58100.0,40.3135,40.3442,40.2751,40.3365,58100.0
2011-02-02 10:20:00,52.58,52.61,52.48,52.55,56600.0,40.3365,40.3595,40.2598,40.3135,56600.0
2011-02-02 10:25:00,52.55,52.68,52.52,52.68,103000.0,40.3135,40.4132,40.2905,40.4132,103000.0
2011-02-02 10:30:00,52.67,52.67,52.52,52.59,153500.0,40.4055,40.4055,40.2905,40.3442,153500.0
2011-02-02 10:35:00,52.59,52.66,52.53,52.54,60900.0,40.3442,40.3979,40.2981,40.3058,60900.0
2011-02-02 10:40:00,52.54,52.59,52.45,52.59,24800.0,40.3058,40.3442,40.2368,40.3442,24800.0
2011-02-02 10:45:00,52.59,52.59,52.53,52.54,23600.0,40.3442,40.3442,40.2981,40.3058,23600.0
2011-02-02 10:50:00,52.54,52.55,52.53,52.55,22400.0,40.3058,40.3135,40.2981,40.3135,22400.0
2011-02-02 10:55:00,52.55,52.55,52.51,52.51,25300.0,40.3135,40.3135,40.2828,40.2828,25300.0
2011-02-02 11:00:00,52.51,52.55,52.45,52.51,34300.0,40.2828,40.3135,40.2368,40.2828,34300.0
2011-02-02 11:05:00,52.5,52.54,52.48,52.52,21800.0,40.2751,40.3058,40.2598,40.2905,21800.0
2011-02-02 11:10:00,52.53,52.56,52.52,52.55,13200.0,40.2981,40.3211,40.2905,40.3135,13200.0
2011-02-02 11:15:00,52.55,52.59,52.53,52.58,10500.0,40.3135,40.3442,40.2981,40.3365,10500.0
2011-02-02 11:20:00,52.57,52.6,52.54,52.57,29300.0,40.3288,40.3518,40.3058,40.3288,29300.0
2011-02-02 11:25:00,52.57,52.59,52.53,52.58,45200.0,40.3288,40.3442,40.2981,40.3365,45200.0
2011-02-02 11:30:00,52.58,52.59,52.53,52.56,46800.0,40.3365,40.3442,40.2981,40.3211,46800.0
2011-02-02 11:35:00,52.55,52.56,52.54,52.55,15200.0,40.3135,40.3211,40.3058,40.3135,15200.0
2011-02-02 11:40:00,52.56,52.57,52.54,52.57,12200.0,40.3211,40.3288,40.3058,40.3288,12200.0
2011-02-02 11:45:00,52.57,52.57,52.55,52.56,7500.0,40.3288,40.3288,40.3135,40.3211,7500.0
2011-02-02 11:50:00,52.56,52.56,52.54,52.56,16900.0,40.3211,40.3211,40.3058,40.3211,16900.0
2011-02-02 11:55:00,52.55,52.55,52.54,52.54,28900.0,40.3135,40.3135,40.3058,40.3058,28900.0
2011-02-02 12:00:00,52.55,52.55,52.5,52.51,13400.0,40.3135,40.3135,40.2751,40.2828,13400.0
2011-02-02 12:05:00,52.51,52.71,52.51,52.71,50500.0,40.2828,40.4362,40.2828,40.4362,50500.0
2011-02-02 12:10:00,52.72,52.78,52.71,52.78,57500.0,40.4439,40.4899,40.4362,40.4899,57500.0
2011-02-02 12:15:00,52.77,52.8,52.75,52.77,33300.0,40.4822,40.5053,40.4669,40.4822,33300.0
2011-02-02 12:20:00,52.77,52.77,52.63,52.63,22100.0,40.4822,40.4822,40.3748,40.3748,22100.0
2011-02-02 12:25:00,52.62,52.64,52.51,52.52,11600.0,40.3672,40.3825,40.2828,40.2905,11600.0
2011-02-02 12:30:00,52.52,52.6,52.52,52.56,31800.0,40.2905,40.3518,40.2905,40.3211,31800.0
2011-02-02 12:35:00,52.56,52.57,52.5,52.54,23500.0,40.3211,40.3288,40.2751,40.3058,23500.0
2011-02-02 12:40:00,52.54,52.55,52.5,52.5,19300.0,40.3058,40.3135,40.2751,40.2751,19300.0
2011-02-02 12:45:00,52.5,52.53,52.5,52.5,14800.0,40.2751,40.2981,40.2751,40.2751,14800.0
2011-02-02 12:50:00,52.51,52.55,52.51,52.54,13800.0,40.2828,40.3135,40.2828,40.3058,13800.0
2011-02-02 12:55:00,52.54,52.54,52.52,52.53,10600.0,40.3058,40.3058,40.2905,40.2981,10600.0
2011-02-02 13:00:00,52.54,52.56,52.51,52.55,31900.0,40.3058,40.3211,40.2828,40.3135,31900.0
2011-02-02 13:05:00,52.56,52.56,52.5,52.52,10100.0,40.3211,40.3211,40.2751,40.2905,10100.0
2011-02-02 13:10:00,52.52,52.57,52.52,52.52,25700.0,40.2905,40.3288,40.2905,40.2905,25700.0
2011-02-02 13:15:00,52.52,52.53,52.51,52.51,11600.0,40.2905,40.2981,40.2828,40.2828,11600.0
2011-02-02 13:20:00,52.51,52.55,52.51,52.53,6600.0,40.2828,40.3135,40.2828,40.2981,6600.0
2011-02-02 13:25:00,52.54,52.56,52.53,52.54,12800.0,40.3058,40.3211,40.2981,40.3058,12800.0
2011-02-02 13:30:00,52.54,52.54,52.51,52.52,13100.0,40.3058,40.3058,40.2828,40.2905,13100.0
2011-02-02 13:35:00,52.52,52.55,52.51,52.54,10700.0,40.2905,40.3135,40.2828,40.3058,10700.0
2011-02-02 13:40:00,52.53,52.54,52.5,52.51,14800.0,40.2981,40.3058,40.2751,40.2828,14800.0
2011-02-02 13:45:00,52.51,52.51,52.46,52.47,6300.0,40.2828,40.2828,40.2444,40.2521,6300.0
2011-02-02 13:50:00,52.47,52.49,52.43,52.49,14400.0,40.2521,40.2674,40.2214,40.2674,14400.0
2011-02-02 13:55:00,52.49,52.51,52.48,52.48,18600.0,40.2674,40.2828,40.2598,40.2598,18600.0
2011-02-02 14:00:00,52.48,52.48,52.45,52.46,17400.0,40.2598,40.2598,40.2368,40.2444,17400.0
2011-02-02 14:05:00,52.46,52.48,52.42,52.47,25500.0,40.2444,40.2598,40.2137,40.2521,25500.0
2011-02-02 14:10:00,52.47,52.48,52.41,52.42,15900.0,40.2521,40.2598,40.2061,40.2137,15900.0
2011-02-02 14:15:00,52.42,52.49,52.42,52.48,28200.0,40.2137,40.2674,40.2137,40.2598,28200.0
2011-02-02 14:20:00,52.49,52.57,52.49,52.56,41100.0,40.2674,40.3288,40.2674,40.3211,41100.0
2011-02-02 14:25:00,52.55,52.61,52.55,52.6,17100.0,40.3135,40.3595,40.3135,40.3518,17100.0
2011-02-02 14:30:00,52.61,52.68,52.61,52.68,40800.0,40.3595,40.4132,40.3595,40.4132,40800.0
2011-02-02 14:35:00,52.67,52.68,52.62,52.67,24600.0,40.4055,40.4132,40.3672,40.4055,24600.0
2011-02-02 14:40:00,52.66,52.67,52.65,52.67,17800.0,40.3979,40.4055,40.3902,40.4055,17800.0
2011-02-02 14:45:00,52.66,52.67,52.64,52.66,22800.0,40.3979,40.4055,40.3825,40.3979,22800.0
2011-02-02 14:50:00,52.65,52.7,52.65,52.68,28100.0,40.3902,40.4285,40.3902,40.4132,28100.0
2011-02-02 14:55:00,52.68,52.68,52.65,52.66,22000.0,40.4132,40.4132,40.3902,40.3979,22000.0
2011-02-02 15:00:00,52.66,52.7,52.65,52.68,25900.0,40.3979,40.4285,40.3902,40.4132,25900.0
2011-02-02 15:05:00,52.69,52.72,52.67,52.72,21100.0,40.4209,40.4439,40.4055,40.4439,21100.0
2011-02-02 15:10:00,52.72,52.74,52.66,52.72,25100.0,40.4439,40.4592,40.3979,40.4439,25100.0
2011-02-02 15:15:00,52.72,52.72,52.69,52.71,15700.0,40.4439,40.4439,40.4209,40.4362,15700.0
2011-02-02 15:20:00,52.71,52.71,52.68,52.68,13200.0,40.4362,40.4362,40.4132,40.4132,13200.0
2011-02-02 15:25:00,52.69,52.7,52.64,52.65,44100.0,40.4209,40.4285,40.3825,40.3902,44100.0
2011-02-02 15:30:00,52.64,52.64,52.55,52.58,20500.0,40.3825,40.3825,40.3135,40.3365,20500.0
2011-02-02 15:35:00,52.57,52.58,52.53,52.58,24600.0,40.3288,40.3365,40.2981,40.3365,24600.0
2011-02-02 15:40:00,52.58,52.61,52.55,52.61,27000.0,40.3365,40.3595,40.3135,40.3595,27000.0
2011-02-02 15:45:00,52.6,52.65,52.59,52.59,38800.0,40.3518,40.3902,40.3442,40.3442,38800.0
2011-02-02 15:50:00,52.6,52.61,52.53,52.54,43800.0,40.3518,40.3595,40.2981,40.3058,43800.0
2011-02-02 15:55:00,52.54,52.59,52.53,52.59,44600.0,40.3058,40.3442,40.2981,40.3442,44600.0
2011-02-03 09:30:00,52.47,52.56,52.41,52.45,84300.0,40.2521,40.3211,40.2061,40.2368,84300.0
2011-02-03 09:35:00,52.43,52.56,52.36,52.54,30100.0,40.2214,40.3211,40.1677,40.3058,30100.0
2011-02-03 09:40:00,52.53,52.55,52.35,52.36,54000.0,40.2981,40.3135,40.16,40.1677,54000.0
2011-02-03 09:45:00,52.37,52.48,52.35,52.41,24000.0,40.1754,40.2598,40.16,40.2061,24000.0
2011-02-03 09:50:00,52.42,52.46,52.37,52.39,45000.0,40.2137,40.2444,40.1754,40.1907,45000.0
2011-02-03 09:55:00,52.4,52.46,52.39,52.43,12100.0,40.1984,40.2444,40.1907,40.2214,12100.0
2011-02-03 10:00:00,52.46,52.46,52.38,52.38,23900.0,40.2444,40.2444,40.1831,40.1831,23900.0
2011-02-03 10:05:00,52.38,52.39,52.27,52.27,36200.0,40.1831,40.1907,40.0987,40.0987,36200.0
2011-02-03 10:10:00,52.26,52.26,51.99,52.01,28800.0,40.091,40.091,39.8839,39.8992,28800.0
2011-02-03 10:15:00,52.04,52.04,51.94,52.03,32200.0,39.9222,39.9222,39.8455,39.9146,32200.0
2011-02-03 10:20:00,52.03,52.09,52.01,52.09,21600.0,39.9146,39.9606,39.8992,39.9606,21600.0
2011-02-03 10:25:00,52.08,52.13,52.02,52.13,17000.0,39.9529,39.9913,39.9069,39.9913,17000.0
2011-02-03 10:30:00,52.12,52.19,52.1,52.16,26800.0,39.9836,40.0373,39.9683,40.0143,26800.0
2011-02-03 10:35:00,52.15,52.18,52.09,52.17,29400.0,40.0066,40.0296,39.9606,40.022,29400.0
2011-02-03 10:40:00,52.19,52.22,52.09,52.19,58800.0,40.0373,40.0603,39.9606,40.0373,58800.0
2011-02-03 10:45:00,52.18,52.23,52.14,52.19,11600.0,40.0296,40.068,39.9989,40.0373,11600.0
2011-02-03 10:50:00,52.19,52.22,52.14,52.19,5600.0,40.0373,40.0603,39.9989,40.0373,5600.0
2011-02-03 10:55:00,52.19,52.24,52.18,52.23,4900.0,40.0373,40.0757,40.0296,40.068,4900.0
2011-02-03 11:00:00,52.21,52.21,52.07,52.09,9400.0,40.0526,40.0526,39.9452,39.9606,9400.0
2011-02-03 11:05:00,52.08,52.13,52.06,52.11,20100.0,39.9529,39.9913,39.9376,39.9759,20100.0
2011-02-03 11:10:00,52.1,52.13,52.1,52.11,9700.0,39.9683,39.9913,39.9683,39.9759,9700.0
2011-02-03 11:15:00,52.11,52.15,52.1,52.14,9100.0,39.9759,40.0066,39.9683,39.9989,9100.0
2011-02-03 11:20:00,52.13,52.25,52.11,52.23,38300.0,39.9913,40.0833,39.9759,40.068,38300.0
2011-02-03 11:25:00,52.23,52.25,52.18,52.25,64200.0,40.068,40.0833,40.0296,40.0833,64200.0
2011-02-03 11:30:00,52.25,52.25,52.21,52.21,11400.0,40.0833,40.0833,40.0526,40.0526,11400.0
2011-02-03 11:35:00,52.21,52.24,52.18,52.21,68700.0,40.0526,40.0757,40.0296,40.0526,68700.0
2011-02-03 11:40:00,52.24,52.25,52.18,52.21,24400.0,40.0757,40.0833,40.0296,40.0526,24400.0
2011-02-03 11:45:00,52.22,52.24,52.19,52.19,11400.0,40.0603,40.0757,40.0373,40.0373,11400.0
2011-02-03 11:50:00,52.2,52.24,52.17,52.24,34900.0,40.045,40.0757,40.022,40.0757,34900.0
2011-02-03 11:55:00,52.24,52.34,52.23,52.28,154300.0,40.0757,40.1524,40.068,40.1063,154300.0
2011-02-03 12:00:00,52.27,52.35,52.27,52.34,28900.0,40.0987,40.16,40.0987,40.1524,28900.0
2011-02-03 12:05:00,52.33,52.33,52.16,52.17,7700.0,40.1447,40.1447,40.0143,40.022,7700.0
2011-02-03 12:10:00,52.16,52.18,52.15,52.18,7000.0,40.0143,40.0296,40.0066,40.0296,7000.0
2011-02-03 12:15:00,52.19,52.19,52.15,52.15,16400.0,40.0373,40.0373,40.0066,40.0066,16400.0
2011-02-03 12:20:00,52.15,52.22,52.15,52.21,16600.0,40.0066,40.0603,40.0066,40.0526,16600.0
2011-02-03 12:25:00,52.21,52.24,52.21,52.24,2400.0,40.0526,40.0757,40.0526,40.0757,2400.0
2011-02-03 12:30:00,52.23,52.23,52.19,52.21,10500.0,40.068,40.068,40.0373,40.0526,10500.0
2011-02-03 12:35:00,52.21,52.28,52.21,52.28,7900.0,40.0526,40.1063,40.0526,40.1063,7900.0
2011-02-03 12:40:00,52.29,52.3,52.28,52.3,2700.0,40.114,40.1217,40.1063,40.1217,2700.0
2011-02-03 12:45:00,52.3,52.32,52.3,52.32,17000.0,40.1217,40.137,40.1217,40.137,17000.0
2011-02-03 12:50:00,52.31,52.32,52.2,52.29,39400.0,40.1294,40.137,40.045,40.114,39400.0
2011-02-03 12:55:00,52.29,52.3,52.26,52.26,7500.0,40.114,40.1217,40.091,40.091,7500.0
2011-02-03 13:00:00,52.25,52.28,52.25,52.28,9600.0,40.0833,40.1063,40.0833,40.1063,9600.0
2011-02-03 13:05:00,52.28,52.35,52.28,52.34,11300.0,40.1063,40.16,40.1063,40.1524,11300.0
2011-02-03 13:10:00,52.34,52.4,52.33,52.4,6800.0,40.1524,40.1984,40.1447,40.1984,6800.0
2011-02-03 13:15:00,52.38,52.46,52.37,52.44,33600.0,40.1831,40.2444,40.1754,40.2291,33600.0
2011-02-03 13:20:00,52.44,52.45,52.44,52.45,7600.0,40.2291,40.2368,40.2291,40.2368,7600.0
2011-02-03 13:25:00,52.45,52.45,52.4,52.4,4500.0,40.2368,40.2368,40.1984,40.1984,4500.0
2011-02-03 13:30:00,52.39,52.43,52.38,52.43,8700.0,40.1907,40.2214,40.1831,40.2214,8700.0
2011-02-03 13:35:00,52.42,52.43,52.42,52.42,3000.0,40.2137,40.2214,40.2137,40.2137,3000.0
2011-02-03 13:40:00,52.43,52.46,52.4,52.42,27100.0,40.2214,40.2444,40.1984,40.2137,27100.0
2011-02-03 13:45:00,52.42,52.42,52.4,52.4,9600.0,40.2137,40.2137,40.1984,40.1984,9600.0
2011-02-03 13:50:00,52.4,52.43,52.38,52.41,19800.0,40.1984,40.2214,40.1831,40.2061,19800.0
2011-02-03 13:55:00,52.39,52.4,52.38,52.38,5000.0,40.1907,40.1984,40.1831,40.1831,5000.0
2011-02-03 14:00:00,52.39,52.46,52.39,52.45,15400.0,40.1907,40.2444,40.1907,40.2368,15400.0
2011-02-03 14:05:00,52.45,52.45,52.38,52.41,12100.0,40.2368,40.2368,40.1831,40.2061,12100.0
2011-02-03 14:10:00,52.41,52.44,52.38,52.42,11900.0,40.2061,40.2291,40.1831,40.2137,11900.0
2011-02-03 14:15:00,52.42,52.47,52.41,52.47,12300.0,40.2137,40.2521,40.2061,40.2521,12300.0
2011-02-03 14:20:00,52.48,52.5,52.45,52.45,10600.0,40.2598,40.2751,40.2368,40.2368,10600.0
2011-02-03 14:25:00,52.43,52.45,52.37,52.37,8300.0,40.2214,40.2368,40.1754,40.1754,8300.0
2011-02-03 14:30:00,52.36,52.39,52.35,52.35,8600.0,40.1677,40.1907,40.16,40.16,8600.0
2011-02-03 14:35:00,52.36,52.41,52.35,52.41,54000.0,40.1677,40.2061,40.16,40.2061,54000.0
2011-02-03 14:40:00,52.42,52.45,52.4,52.43,15100.0,40.2137,40.2368,40.1984,40.2214,15100.0
2011-02-03 14:45:00,52.43,52.43,52.4,52.42,9900.0,40.2214,40.2214,40.1984,40.2137,9900.0
2011-02-03 14:50:00,52.42,52.47,52.41,52.47,12800.0,40.2137,40.2521,40.2061,40.2521,12800.0
2011-02-03 14:55:00,52.46,52.49,52.45,52.48,15400.0,40.2444,40.2674,40.2368,40.2598,15400.0
2011-02-03 15:00:00,52.48,52.54,52.48,52.53,29200.0,40.2598,40.3058,40.2598,40.2981,29200.0
2011-02-03 15:05:00,52.52,52.58,52.52,52.57,21800.0,40.2905,40.3365,40.2905,40.3288,21800.0
2011-02-03 15:10:00,52.56,52.6,52.51,52.59,26500.0,40.3211,40.3518,40.2828,40.3442,26500.0
2011-02-03 15:15:00,52.6,52.65,52.59,52.63,56100.0,40.3518,40.3902,40.3442,40.3748,56100.0
2011-02-03 15:20:00,52.63,52.67,52.57,52.57,31700.0,40.3748,40.4055,40.3288,40.3288,31700.0
2011-02-03 15:25:00,52.56,52.57,52.51,52.52,11800.0,40.3211,40.3288,40.2828,40.2905,11800.0
2011-02-03 15:30:00,52.51,52.56,52.49,52.52,54000.0,40.2828,40.3211,40.2674,40.2905,54000.0
2011-02-03 15:35:00,52.52,52.56,52.52,52.56,21100.0,40.2905,40.3211,40.2905,40.3211,21100.0
2011-02-03 15:40:00,52.57,52.62,52.56,52.6,32900.0,40.3288,40.3672,40.3211,40.3518,32900.0
2011-02-03 15:45:00,52.61,52.73,52.61,52.73,173400.0,40.3595,40.4516,40.3595,40.4516,173400.0
2011-02-03 15:50:00,52.73,52.82,52.7,52.8,250000.0,40.4516,40.5206,40.4285,40.5053,250000.0
2011-02-03 15:55:00,52.8,52.82,52.77,52.77,138500.0,40.5053,40.5206,40.4822,40.4822,138500.0
2011-02-04 09:30:00,52.68,52.78,52.68,52.73,77700.0,40.4132,40.4899,40.4132,40.4516,77700.0
2011-02-04 09:35:00,52.73,52.77,52.63,52.68,19000.0,40.4516,40.4822,40.3748,40.4132,19000.0
2011-02-04 09:40:00,52.66,52.73,52.53,52.53,21400.0,40.3979,40.4516,40.2981,40.2981,21400.0
2011-02-04 09:45:00,52.52,52.54,52.43,52.53,21700.0,40.2905,40.3058,40.2214,40.2981,21700.0
2011-02-04 09:50:00,52.53,52.61,52.49,52.51,20700.0,40.2981,40.3595,40.2674,40.2828,20700.0
2011-02-04 09:55:00,52.51,52.57,52.49,52.5,23700.0,40.2828,40.3288,40.2674,40.2751,23700.0
2011-02-04 10:00:00,52.49,52.53,52.48,52.5,8800.0,40.2674,40.2981,40.2598,40.2751,8800.0
2011-02-04 10:05:00,52.5,52.53,52.5,52.52,5300.0,40.2751,40.2981,40.2751,40.2905,5300.0
2011-02-04 10:10:00,52.52,52.53,52.5,52.5,18000.0,40.2905,40.2981,40.2751,40.2751,18000.0
2011-02-04 10:15:00,52.51,52.51,52.49,52.5,22300.0,40.2828,40.2828,40.2674,40.2751,22300.0
2011-02-04 10:20:00,52.51,52.51,52.48,52.51,13300.0,40.2828,40.2828,40.2598,40.2828,13300.0
2011-02-04 10:25:00,52.51,52.53,52.49,52.52,37800.0,40.2828,40.2981,40.2674,40.2905,37800.0
2011-02-04 10:30:00,52.53,52.59,52.52,52.59,24600.0,40.2981,40.3442,40.2905,40.3442,24600.0
2011-02-04 10:35:00,52.58,52.59,52.51,52.51,13100.0,40.3365,40.3442,40.2828,40.2828,13100.0
2011-02-04 10:40:00,52.51,52.54,52.49,52.54,37900.0,40.2828,40.3058,40.2674,40.3058,37900.0
2011-02-04 10:45:00,52.53,52.56,52.5,52.55,15200.0,40.2981,40.3211,40.2751,40.3135,15200.0
2011-02-04 10:50:00,52.55,52.55,52.5,52.51,24700.0,40.3135,40.3135,40.2751,40.2828,24700.0
2011-02-04 10:55:00,52.51,52.55,52.5,52.51,20200.0,40.2828,40.3135,40.2751,40.2828,20200.0
2011-02-04 11:00:00,52.5,52.51,52.47,52.48,28400.0,40.2751,40.2828,40.2521,40.2598,28400.0
2011-02-04 11:05:00,52.48,52.55,52.48,52.52,30500.0,40.2598,40.3135,40.2598,40.2905,30500.0
2011-02-04 11:10:00,52.52,52.55,52.49,52.5,27700.0,40.2905,40.3135,40.2674,40.2751,27700.0
2011-02-04 11:15:00,52.5,52.52,52.47,52.48,13000.0,40.2751,40.2905,40.2521,40.2598,13000.0
2011-02-04 11:20:00,52.49,52.53,52.47,52.48,14900.0,40.2674,40.2981,40.2521,40.2598,14900.0
2011-02-04 11:25:00,52.48,52.55,52.47,52.55,14300.0,40.2598,40.3135,40.2521,40.3135,14300.0
2011-02-04 11:30:00,52.55,52.56,52.43,52.44,25800.0,40.3135,40.3211,40.2214,40.2291,25800.0
2011-02-04 11:35:00,52.44,52.53,52.43,52.52,13700.0,40.2291,40.2981,40.2214,40.2905,13700.0
2011-02-04 11:40:00,52.53,52.54,52.45,52.48,19600.0,40.2981,40.3058,40.2368,40.2598,19600.0
2011-02-04 11:45:00,52.48,52.5,52.43,52.47,16900.0,40.2598,40.2751,40.2214,40.2521,16900.0
2011-02-04 11:50:00,52.46,52.5,52.45,52.49,17300.0,40.2444,40.2751,40.2368,40.2674,17300.0
2011-02-04 11:55:00,52.49,52.52,52.47,52.52,13900.0,40.2674,40.2905,40.2521,40.2905,13900.0
2011-02-04 12:00:00,52.52,52.57,52.52,52.56,8500.0,40.2905,40.3288,40.2905,40.3211,8500.0
2011-02-04 12:05:00,52.56,52.57,52.52,52.52,31500.0,40.3211,40.3288,40.2905,40.2905,31500.0
2011-02-04 12:10:00,52.53,52.54,52.48,52.5,18000.0,40.2981,40.3058,40.2598,40.2751,18000.0
2011-02-04 12:15:00,52.5,52.57,52.5,52.52,15400.0,40.2751,40.3288,40.2751,40.2905,15400.0
2011-02-04 12:20:00,52.52,52.57,52.52,52.57,10100.0,40.2905,40.3288,40.2905,40.3288,10100.0
2011-02-04 12:25:00,52.57,52.59,52.55,52.58,11000.0,40.3288,40.3442,40.3135,40.3365,11000.0
2011-02-04 12:30:00,52.58,52.62,52.57,52.62,12500.0,40.3365,40.3672,40.3288,40.3672,12500.0
2011-02-04 12:35:00,52.62,52.65,52.6,52.64,22800.0,40.3672,40.3902,40.3518,40.3825,22800.0
2011-02-04 12:40:00,52.63,52.64,52.6,52.61,12600.0,40.3748,40.3825,40.3518,40.3595,12600.0
2011-02-04 12:45:00,52.62,52.69,52.62,52.66,15600.0,40.3672,40.4209,40.3672,40.3979,15600.0
2011-02-04 12:50:00,52.66,52.68,52.64,52.68,11900.0,40.3979,40.4132,40.3825,40.4132,11900.0
2011-02-04 12:55:00,52.68,52.68,52.64,52.67,15200.0,40.4132,40.4132,40.3825,40.4055,15200.0
2011-02-04 13:00:00,52.68,52.68,52.66,52.67,8900.0,40.4132,40.4132,40.3979,40.4055,8900.0
2011-02-04 13:05:00,52.68,52.7,52.68,52.69,12300.0,40.4132,40.4285,40.4132,40.4209,12300.0
2011-02-04 13:10:00,52.7,52.75,52.67,52.74,29800.0,40.4285,40.4669,40.4055,40.4592,29800.0
2011-02-04 13:15:00,52.75,52.77,52.68,52.71,34100.0,40.4669,40.4822,40.4132,40.4362,34100.0
2011-02-04 13:20:00,52.69,52.71,52.66,52.66,8400.0,40.4209,40.4362,40.3979,40.3979,8400.0
2011-02-04 13:25:00,52.67,52.7,52.66,52.68,11700.0,40.4055,40.4285,40.3979,40.4132,11700.0
2011-02-04 13:30:00,52.68,52.7,52.67,52.7,13500.0,40.4132,40.4285,40.4055,40.4285,13500.0
2011-02-04 13:35:00,52.69,52.7,52.64,52.64,36500.0,40.4209,40.4285,40.3825,40.3825,36500.0
2011-02-04 13:40:00,52.64,52.65,52.6,52.61,19500.0,40.3825,40.3902,40.3518,40.3595,19500.0
2011-02-04 13:45:00,52.61,52.62,52.6,52.6,3100.0,40.3595,40.3672,40.3518,40.3518,3100.0
2011-02-04 13:50:00,52.6,52.61,52.6,52.6,33200.0,40.3518,40.3595,40.3518,40.3518,33200.0
2011-02-04 13:55:00,52.6,52.6,52.58,52.58,4600.0,40.3518,40.3518,40.3365,40.3365,4600.0
2011-02-04 14:00:00,52.59,52.6,52.56,52.56,16100.0,40.3442,40.3518,40.3211,40.3211,16100.0
2011-02-04 14:05:00,52.57,52.58,52.55,52.58,18700.0,40.3288,40.3365,40.3135,40.3365,18700.0
2011-02-04 14:10:00,52.57,52.62,52.57,52.6,28800.0,40.3288,40.3672,40.3288,40.3518,28800.0
2011-02-04 14:15:00,52.6,52.61,52.6,52.6,13400.0,40.3518,40.3595,40.3518,40.3518,13400.0
2011-02-04 14:20:00,52.6,52.61,52.6,52.6,7000.0,40.3518,40.3595,40.3518,40.3518,7000.0
2011-02-04 14:25:00,52.61,52.62,52.58,52.6,42800.0,40.3595,40.3672,40.3365,40.3518,42800.0
2011-02-04 14:30:00,52.6,52.63,52.6,52.62,9100.0,40.3518,40.3748,40.3518,40.3672,9100.0
2011-02-04 14:35:00,52.62,52.64,52.62,52.63,8800.0,40.3672,40.3825,40.3672,40.3748,8800.0
2011-02-04 14:40:00,52.62,52.63,52.6,52.62,11900.0,40.3672,40.3748,40.3518,40.3672,11900.0
2011-02-04 14:45:00,52.62,52.65,52.61,52.61,11100.0,40.3672,40.3902,40.3595,40.3595,11100.0
2011-02-04 14:50:00,52.62,52.63,52.6,52.63,14100.0,40.3672,40.3748,40.3518,40.3748,14100.0
2011-02-04 14:55:00,52.61,52.66,52.61,52.63,20200.0,40.3595,40.3979,40.3595,40.3748,20200.0
2011-02-04 15:00:00,52.63,52.64,52.6,52.61,40000.0,40.3748,40.3825,40.3518,40.3595,40000.0
2011-02-04 15:05:00,52.61,52.61,52.56,52.57,32400.0,40.3595,40.3595,40.3211,40.3288,32400.0
2011-02-04 15:10:00,52.56,52.57,52.56,52.56,19300.0,40.3211,40.3288,40.3211,40.3211,19300.0
2011-02-04 15:15:00,52.56,52.56,52.54,52.55,12500.0,40.3211,40.3211,40.3058,40.3135,12500.0
2011-02-04 15:20:00,52.54,52.55,52.53,52.54,40800.0,40.3058,40.3135,40.2981,40.3058,40800.0
2011-02-04 15:25:00,52.54,52.55,52.53,52.54,15600.0,40.3058,40.3135,40.2981,40.3058,15600.0
2011-02-04 15:30:00,52.54,52.56,52.53,52.55,22300.0,40.3058,40.3211,40.2981,40.3135,22300.0
2011-02-04 15:35:00,52.55,52.56,52.49,52.5,51000.0,40.3135,40.3211,40.2674,40.2751,51000.0
2011-02-04 15:40:00,52.5,52.51,52.48,52.48,36600.0,40.2751,40.2828,40.2598,40.2598,36600.0
2011-02-04 15:45:00,52.49,52.56,52.49,52.55,52700.0,40.2674,40.3211,40.2674,40.3135,52700.0
2011-02-04 15:50:00,52.56,52.56,52.51,52.52,41200.0,40.3211,40.3211,40.2828,40.2905,41200.0
2011-02-04 15:55:00,52.52,52.55,52.51,52.55,67500.0,40.2905,40.3135,40.2828,40.3135,67500.0
2011-02-07 09:30:00,52.45,52.69,52.42,52.66,65000.0,40.2368,40.4209,40.2137,40.3979,65000.0
2011-02-07 09:35:00,52.68,52.69,52.54,52.57,44900.0,40.4132,40.4209,40.3058,40.3288,44900.0
2011-02-07 09:40:00,52.57,52.64,52.56,52.64,17400.0,40.3288,40.3825,40.3211,40.3825,17400.0
2011-02-07 09:45:00,52.64,52.65,52.63,52.64,18600.0,40.3825,40.3902,40.3748,40.3825,18600.0
2011-02-07 09:50:00,52.64,52.64,52.61,52.61,13400.0,40.3825,40.3825,40.3595,40.3595,13400.0
2011-02-07 09:55:00,52.6,52.63,52.54,52.63,10500.0,40.3518,40.3748,40.3058,40.3748,10500.0
2011-02-07 10:00:00,52.63,52.65,52.63,52.64,29100.0,40.3748,40.3902,40.3748,40.3825,29100.0
2011-02-07 10:05:00,52.63,52.64,52.61,52.63,13500.0,40.3748,40.3825,40.3595,40.3748,13500.0
2011-02-07 10:10:00,52.63,52.63,52.59,52.62,20300.0,40.3748,40.3748,40.3442,40.3672,20300.0
2011-02-07 10:15:00,52.61,52.61,52.55,52.55,46800.0,40.3595,40.3595,40.3135,40.3135,46800.0
2011-02-07 10:20:00,52.56,52.6,52.55,52.59,27100.0,40.3211,40.3518,40.3135,40.3442,27100.0
2011-02-07 10:25:00,52.59,52.63,52.56,52.63,26000.0,40.3442,40.3748,40.3211,40.3748,26000.0
2011-02-07 10:30:00,52.62,52.63,52.62,52.63,12200.0,40.3672,40.3748,40.3672,40.3748,12200.0
2011-02-07 10:35:00,52.63,52.64,52.62,52.64,18500.0,40.3748,40.3825,40.3672,40.3825,18500.0
2011-02-07 10:40:00,52.64,52.65,52.62,52.64,17100.0,40.3825,40.3902,40.3672,40.3825,17100.0
2011-02-07 10:45:00,52.64,52.64,52.63,52.63,8900.0,40.3825,40.3825,40.3748,40.3748,8900.0
2011-02-07 10:50:00,52.64,52.65,52.63,52.64,11100.0,40.3825,40.3902,40.3748,40.3825,11100.0
2011-02-07 10:55:00,52.64,52.67,52.63,52.67,79000.0,40.3825,40.4055,40.3748,40.4055,79000.0
2011-02-07 11:00:00,52.67,52.78,52.66,52.77,56000.0,40.4055,40.4899,40.3979,40.4822,56000.0
2011-02-07 11:05:00,52.76,52.77,52.72,52.74,29700.0,40.4746,40.4822,40.4439,40.4592,29700.0
2011-02-07 11:10:00,52.74,52.75,52.71,52.73,65900.0,40.4592,40.4669,40.4362,40.4516,65900.0
2011-02-07 11:15:00,52.73,52.77,52.73,52.75,18300.0,40.4516,40.4822,40.4516,40.4669,18300.0
2011-02-07 11:20:00,52.75,52.76,52.74,52.76,9000.0,40.4669,40.4746,40.4592,40.4746,9000.0
2011-02-07 11:25:00,52.75,52.75,52.73,52.75,13500.0,40.4669,40.4669,40.4516,40.4669,13500.0
2011-02-07 11:30:00,52.75,52.78,52.73,52.76,58100.0,40.4669,40.4899,40.4516,40.4746,58100.0
2011-02-07 11:35:00,52.76,52.76,52.72,52.73,25800.0,40.4746,40.4746,40.4439,40.4516,25800.0
2011-02-07 11:40:00,52.73,52.76,52.71,52.73,28300.0,40.4516,40.4746,40.4362,40.4516,28300.0
2011-02-07 11:45:00,52.74,52.75,52.73,52.74,10100.0,40.4592,40.4669,40.4516,40.4592,10100.0
2011-02-07 11:50:00,52.74,52.74,52.7,52.74,13000.0,40.4592,40.4592,40.4285,40.4592,13000.0
2011-02-07 11:55:00,52.74,52.75,52.73,52.73,9400.0,40.4592,40.4669,40.4516,40.4516,9400.0
2011-02-07 12:00:00,52.73,52.74,52.73,52.74,8800.0,40.4516,40.4592,40.4516,40.4592,8800.0
2011-02-07 12:05:00,52.74,52.78,52.74,52.75,42000.0,40.4592,40.4899,40.4592,40.4669,42000.0
2011-02-07 12:10:00,52.76,52.77,52.75,52.75,9900.0,40.4746,40.4822,40.4669,40.4669,9900.0
2011-02-07 12:15:00,52.75,52.78,52.75,52.75,12500.0,40.4669,40.4899,40.4669,40.4669,12500.0
2011-02-07 12:20:00,52.75,52.76,52.74,52.74,18700.0,40.4669,40.4746,40.4592,40.4592,18700.0
2011-02-07 12:25:00,52.75,52.77,52.73,52.74,11600.0,40.4669,40.4822,40.4516,40.4592,11600.0
2011-02-07 12:30:00,52.74,52.76,52.74,52.74,14600.0,40.4592,40.4746,40.4592,40.4592,14600.0
2011-02-07 12:35:00,52.75,52.75,52.74,52.75,10300.0,40.4669,40.4669,40.4592,40.4669,10300.0
2011-02-07 12:40:00,52.75,52.75,52.73,52.73,19700.0,40.4669,40.4669,40.4516,40.4516,19700.0
2011-02-07 12:45:00,52.73,52.75,52.72,52.73,13600.0,40.4516,40.4669,40.4439,40.4516,13600.0
2011-02-07 12:50:00,52.73,52.75,52.73,52.74,7000.0,40.4516,40.4669,40.4516,40.4592,7000.0
2011-02-07 12:55:00,52.73,52.74,52.68,52.69,11800.0,40.4516,40.4592,40.4132,40.4209,11800.0
2011-02-07 13:00:00,52.69,52.74,52.68,52.72,21100.0,40.4209,40.4592,40.4132,40.4439,21100.0
2011-02-07 13:05:00,52.71,52.71,52.69,52.7,8500.0,40.4362,40.4362,40.4209,40.4285,8500.0
2011-02-07 13:10:00,52.69,52.7,52.68,52.69,12000.0,40.4209,40.4285,40.4132,40.4209,12000.0
2011-02-07 13:15:00,52.69,52.7,52.67,52.69,12300.0,40.4209,40.4285,40.4055,40.4209,12300.0
2011-02-07 13:20:00,52.69,52.71,52.65,52.7,59500.0,40.4209,40.4362,40.3902,40.4285,59500.0
2011-02-07 13:25:00,52.7,52.72,52.69,52.71,29500.0,40.4285,40.4439,40.4209,40.4362,29500.0
2011-02-07 13:30:00,52.71,52.71,52.66,52.66,15400.0,40.4362,40.4362,40.3979,40.3979,15400.0
2011-02-07 13:35:00,52.66,52.71,52.66,52.71,45500.0,40.3979,40.4362,40.3979,40.4362,45500.0
2011-02-07 13:40:00,52.71,52.74,52.71,52.72,8900.0,40.4362,40.4592,40.4362,40.4439,8900.0
2011-02-07 13:45:00,52.72,52.74,52.72,52.73,6300.0,40.4439,40.4592,40.4439,40.4516,6300.0
2011-02-07 13:50:00,52.74,52.76,52.73,52.73,13700.0,40.4592,40.4746,40.4516,40.4516,13700.0
2011-02-07 13:55:00,52.73,52.75,52.73,52.73,20400.0,40.4516,40.4669,40.4516,40.4516,20400.0
2011-02-07 14:00:00,52.73,52.75,52.73,52.73,16200.0,40.4516,40.4669,40.4516,40.4516,16200.0
2011-02-07 14:05:00,52.73,52.75,52.72,52.74,31200.0,40.4516,40.4669,40.4439,40.4592,31200.0
2011-02-07 14:10:00,52.74,52.74,52.72,52.72,13900.0,40.4592,40.4592,40.4439,40.4439,13900.0
2011-02-07 14:15:00,52.73,52.74,52.7,52.7,17500.0,40.4516,40.4592,40.4285,40.4285,17500.0
2011-02-07 14:20:00,52.71,52.71,52.69,52.7,10400.0,40.4362,40.4362,40.4209,40.4285,10400.0
2011-02-07 14:25:00,52.69,52.72,52.69,52.7,20500.0,40.4209,40.4439,40.4209,40.4285,20500.0
2011-02-07 14:30:00,52.7,52.72,52.69,52.72,16300.0,40.4285,40.4439,40.4209,40.4439,16300.0
2011-02-07 14:35:00,52.72,52.72,52.69,52.7,21200.0,40.4439,40.4439,40.4209,40.4285,21200.0
2011-02-07 14:40:00,52.7,52.72,52.7,52.71,13700.0,40.4285,40.4439,40.4285,40.4362,13700.0
2011-02-07 14:45:00,52.71,52.72,52.69,52.71,12400.0,40.4362,40.4439,40.4209,40.4362,12400.0
2011-02-07 14:50:00,52.71,52.72,52.66,52.66,18800.0,40.4362,40.4439,40.3979,40.3979,18800.0
2011-02-07 14:55:00,52.66,52.67,52.63,52.67,43300.0,40.3979,40.4055,40.3748,40.4055,43300.0
2011-02-07 15:00:00,52.67,52.68,52.65,52.68,20100.0,40.4055,40.4132,40.3902,40.4132,20100.0
2011-02-07 15:05:00,52.68,52.71,52.68,52.71,19500.0,40.4132,40.4362,40.4132,40.4362,19500.0
2011-02-07 15:10:00,52.71,52.71,52.66,52.66,32100.0,40.4362,40.4362,40.3979,40.3979,32100.0
2011-02-07 15:15:00,52.66,52.68,52.64,52.68,27200.0,40.3979,40.4132,40.3825,40.4132,27200.0
2011-02-07 15:20:00,52.68,52.7,52.68,52.69,25900.0,40.4132,40.4285,40.4132,40.4209,25900.0
2011-02-07 15:25:00,52.69,52.7,52.68,52.68,29600.0,40.4209,40.4285,40.4132,40.4132,29600.0
2011-02-07 15:30:00,52.69,52.69,52.66,52.67,31900.0,40.4209,40.4209,40.3979,40.4055,31900.0
2011-02-07 15:35:00,52.68,52.68,52.63,52.65,55000.0,40.4132,40.4132,40.3748,40.3902,55000.0
2011-02-07 15:40:00,52.65,52.66,52.63,52.65,75700.0,40.3902,40.3979,40.3748,40.3902,75700.0
2011-02-07 15:45:00,52.65,52.67,52.62,52.64,130800.0,40.3902,40.4055,40.3672,40.3825,130800.0
2011-02-07 15:50:00,52.63,52.69,52.62,52.65,70100.0,40.3748,40.4209,40.3672,40.3902,70100.0
2011-02-07 15:55:00,52.65,52.67,52.63,52.64,128500.0,40.3902,40.4055,40.3748,40.3825,128500.0
2011-02-08 09:30:00,52.83,52.83,52.63,52.79,93200.0,40.5283,40.5283,40.3748,40.4976,93200.0
2011-02-08 09:35:00,52.8,52.8,52.48,52.51,26600.0,40.5053,40.5053,40.2598,40.2828,26600.0
2011-02-08 09:40:00,52.49,52.7,52.45,52.62,11200.0,40.2674,40.4285,40.2368,40.3672,11200.0
2011-02-08 09:45:00,52.63,52.74,52.62,52.71,68200.0,40.3748,40.4592,40.3672,40.4362,68200.0
2011-02-08 09:50:00,52.72,52.74,52.69,52.7,9100.0,40.4439,40.4592,40.4209,40.4285,9100.0
2011-02-08 09:55:00,52.71,52.78,52.69,52.77,49900.0,40.4362,40.4899,40.4209,40.4822,49900.0
2011-02-08 10:00:00,52.79,52.8,52.75,52.8,15800.0,40.4976,40.5053,40.4669,40.5053,15800.0
2011-02-08 10:05:00,52.79,52.8,52.75,52.78,28500.0,40.4976,40.5053,40.4669,40.4899,28500.0
2011-02-08 10:10:00,52.79,52.79,52.77,52.79,64400.0,40.4976,40.4976,40.4822,40.4976,64400.0
2011-02-08 10:15:00,52.79,52.79,52.76,52.79,21100.0,40.4976,40.4976,40.4746,40.4976,21100.0
2011-02-08 10:20:00,52.79,52.89,52.79,52.89,51600.0,40.4976,40.5743,40.4976,40.5743,51600.0
2011-02-08 10:25:00,52.89,52.89,52.82,52.82,15200.0,40.5743,40.5743,40.5206,40.5206,15200.0
2011-02-08 10:30:00,52.83,52.86,52.8,52.8,21000.0,40.5283,40.5513,40.5053,40.5053,21000.0
2011-02-08 10:35:00,52.8,52.85,52.74,52.74,23900.0,40.5053,40.5436,40.4592,40.4592,23900.0
2011-02-08 10:40:00,52.74,52.83,52.74,52.79,72600.0,40.4592,40.5283,40.4592,40.4976,72600.0
2011-02-08 10:45:00,52.79,52.87,52.79,52.81,21500.0,40.4976,40.559,40.4976,40.5129,21500.0
2011-02-08 10:50:00,52.81,52.88,52.76,52.8,15800.0,40.5129,40.5666,40.4746,40.5053,15800.0
2011-02-08 10:55:00,52.81,52.82,52.73,52.73,15900.0,40.5129,40.5206,40.4516,40.4516,15900.0
2011-02-08 11:00:00,52.74,52.76,52.66,52.67,17000.0,40.4592,40.4746,40.3979,40.4055,17000.0
2011-02-08 11:05:00,52.67,52.72,52.62,52.71,16900.0,40.4055,40.4439,40.3672,40.4362,16900.0
2011-02-08 11:10:00,52.71,52.78,52.7,52.76,46800.0,40.4362,40.4899,40.4285,40.4746,46800.0
2011-02-08 11:15:00,52.77,52.79,52.67,52.7,22500.0,40.4822,40.4976,40.4055,40.4285,22500.0
2011-02-08 11:20:00,52.7,52.73,52.62,52.64,42600.0,40.4285,40.4516,40.3672,40.3825,42600.0
2011-02-08 11:25:00,52.63,52.7,52.61,52.61,18500.0,40.3748,40.4285,40.3595,40.3595,18500.0
2011-02-08 11:30:00,52.62,52.74,52.61,52.74,16100.0,40.3672,40.4592,40.3595,40.4592,16100.0
2011-02-08 11:35:00,52.75,52.75,52.69,52.69,14500.0,40.4669,40.4669,40.4209,40.4209,14500.0
2011-02-08 11:40:00,52.69,52.75,52.69,52.7,18300.0,40.4209,40.4669,40.4209,40.4285,18300.0
2011-02-08 11:45:00,52.7,52.72,52.7,52.7,23900.0,40.4285,40.4439,40.4285,40.4285,23900.0
2011-02-08 11:50:00,52.7,52.71,52.67,52.67,41900.0,40.4285,40.4362,40.4055,40.4055,41900.0
2011-02-08 11:55:00,52.66,52.67,52.61,52.66,14300.0,40.3979,40.4055,40.3595,40.3979,14300.0
2011-02-08 12:00:00,52.66,52.7,52.65,52.65,26400.0,40.3979,40.4285,40.3902,40.3902,26400.0
2011-02-08 12:05:00,52.65,52.66,52.63,52.65,10100.0,40.3902,40.3979,40.3748,40.3902,10100.0
2011-02-08 12:10:00,52.65,52.65,52.63,52.65,8100.0,40.3902,40.3902,40.3748,40.3902,8100.0
2011-02-08 12:15:00,52.65,52.67,52.64,52.64,16700.0,40.3902,40.4055,40.3825,40.3825,16700.0
2011-02-08 12:20:00,52.65,52.65,52.62,52.62,14100.0,40.3902,40.3902,40.3672,40.3672,14100.0
2011-02-08 12:25:00,52.63,52.64,52.57,52.64,32400.0,40.3748,40.3825,40.3288,40.3825,32400.0
2011-02-08 12:30:00,52.64,52.66,52.6,52.63,57000.0,40.3825,40.3979,40.3518,40.3748,57000.0
2011-02-08 12:35:00,52.66,52.69,52.63,52.65,24300.0,40.3979,40.4209,40.3748,40.3902,24300.0
2011-02-08 12:40:00,52.66,52.73,52.65,52.73,42200.0,40.3979,40.4516,40.3902,40.4516,42200.0
2011-02-08 12:45:00,52.72,52.79,52.72,52.79,36800.0,40.4439,40.4976,40.4439,40.4976,36800.0
2011-02-08 12:50:00,52.78,52.78,52.67,52.68,18100.0,40.4899,40.4899,40.4055,40.4132,18100.0
2011-02-08 12:55:00,52.67,52.7,52.67,52.7,11000.0,40.4055,40.4285,40.4055,40.4285,11000.0
2011-02-08 13:00:00,52.7,52.75,52.7,52.73,18000.0,40.4285,40.4669,40.4285,40.4516,18000.0
2011-02-08 13:05:00,52.74,52.76,52.73,52.76,11600.0,40.4592,40.4746,40.4516,40.4746,11600.0
2011-02-08 13:10:00,52.76,52.76,52.7,52.7,8800.0,40.4746,40.4746,40.4285,40.4285,8800.0
2011-02-08 13:15:00,52.7,52.72,52.69,52.71,21600.0,40.4285,40.4439,40.4209,40.4362,21600.0
2011-02-08 13:20:00,52.72,52.73,52.69,52.69,6900.0,40.4439,40.4516,40.4209,40.4209,6900.0
2011-02-08 13:25:00,52.7,52.7,52.66,52.68,8100.0,40.4285,40.4285,40.3979,40.4132,8100.0
2011-02-08 13:30:00,52.67,52.68,52.65,52.66,14600.0,40.4055,40.4132,40.3902,40.3979,14600.0
2011-02-08 13:35:00,52.66,52.68,52.65,52.67,19500.0,40.3979,40.4132,40.3902,40.4055,19500.0
2011-02-08 13:40:00,52.67,52.68,52.66,52.66,12700.0,40.4055,40.4132,40.3979,40.3979,12700.0
2011-02-08 13:45:00,52.66,52.67,52.65,52.67,14100.0,40.3979,40.4055,40.3902,40.4055,14100.0
2011-02-08 13:50:00,52.67,52.68,52.66,52.67,10200.0,40.4055,40.4132,40.3979,40.4055,10200.0
2011-02-08 13:55:00,52.66,52.68,52.65,52.65,15600.0,40.3979,40.4132,40.3902,40.3902,15600.0
2011-02-08 14:00:00,52.65,52.68,52.65,52.68,38000.0,40.3902,40.4132,40.3902,40.4132,38000.0
2011-02-08 14:05:00,52.67,52.69,52.66,52.66,26800.0,40.4055,40.4209,40.3979,40.3979,26800.0
2011-02-08 14:10:00,52.66,52.67,52.65,52.65,13700.0,40.3979,40.4055,40.3902,40.3902,13700.0
2011-02-08 14:15:00,52.65,52.66,52.65,52.66,10900.0,40.3902,40.3979,40.3902,40.3979,10900.0
2011-02-08 14:20:00,52.66,52.66,52.65,52.66,7700.0,40.3979,40.3979,40.3902,40.3979,7700.0
2011-02-08 14:25:00,52.66,52.71,52.66,52.71,22200.0,40.3979,40.4362,40.3979,40.4362,22200.0
2011-02-08 14:30:00,52.71,52.75,52.7,52.73,41700.0,40.4362,40.4669,40.4285,40.4516,41700.0
2011-02-08 14:35:00,52.74,52.77,52.73,52.77,25900.0,40.4592,40.4822,40.4516,40.4822,25900.0
2011-02-08 14:40:00,52.77,52.78,52.74,52.74,28600.0,40.4822,40.4899,40.4592,40.4592,28600.0
2011-02-08 14:45:00,52.75,52.79,52.74,52.78,19400.0,40.4669,40.4976,40.4592,40.4899,19400.0
2011-02-08 14:50:00,52.79,52.79,52.77,52.77,15900.0,40.4976,40.4976,40.4822,40.4822,15900.0
2011-02-08 14:55:00,52.78,52.78,52.74,52.75,18000.0,40.4899,40.4899,40.4592,40.4669,18000.0
2011-02-08 15:00:00,52.75,52.76,52.71,52.75,32500.0,40.4669,40.4746,40.4362,40.4669,32500.0
2011-02-08 15:05:00,52.74,52.78,52.74,52.76,40000.0,40.4592,40.4899,40.4592,40.4746,40000.0
2011-02-08 15:10:00,52.77,52.77,52.76,52.76,11000.0,40.4822,40.4822,40.4746,40.4746,11000.0
2011-02-08 15:15:00,52.76,52.77,52.76,52.76,16700.0,40.4746,40.4822,40.4746,40.4746,16700.0
2011-02-08 15:20:00,52.77,52.77,52.75,52.76,15800.0,40.4822,40.4822,40.4669,40.4746,15800.0
2011-02-08 15:25:00,52.76,52.76,52.7,52.7,18100.0,40.4746,40.4746,40.4285,40.4285,18100.0
2011-02-08 15:30:00,52.7,52.78,52.7,52.76,40200.0,40.4285,40.4899,40.4285,40.4746,40200.0
2011-02-08 15:35:00,52.76,52.77,52.73,52.75,24900.0,40.4746,40.4822,40.4516,40.4669,24900.0
2011-02-08 15:40:00,52.75,52.76,52.71,52.73,38600.0,40.4669,40.4746,40.4362,40.4516,38600.0
2011-02-08 15:45:00,52.72,52.74,52.68,52.73,105600.0,40.4439,40.4592,40.4132,40.4516,105600.0
2011-02-08 15:50:00,52.73,52.74,52.67,52.73,108700.0,40.4516,40.4592,40.4055,40.4516,108700.0
2011-02-08 15:55:00,52.72,52.73,52.64,52.69,151500.0,40.4439,40.4516,40.3825,40.4209,151500.0
2011-02-09 09:30:00,52.15,52.4,52.14,52.28,93700.0,40.0066,40.1984,39.9989,40.1063,93700.0
2011-02-09 09:35:00,52.3,52.42,52.27,52.28,63900.0,40.1217,40.2137,40.0987,40.1063,63900.0
2011-02-09 09:40:00,52.28,52.3,52.22,52.29,43400.0,40.1063,40.1217,40.0603,40.114,43400.0
2011-02-09 09:45:00,52.29,52.35,52.29,52.29,41300.0,40.114,40.16,40.114,40.114,41300.0
2011-02-09 09:50:00,52.3,52.34,52.29,52.34,20400.0,40.1217,40.1524,40.114,40.1524,20400.0
2011-02-09 09:55:00,52.34,52.38,52.33,52.36,24500.0,40.1524,40.1831,40.1447,40.1677,24500.0
2011-02-09 10:00:00,52.36,52.46,52.31,52.46,32200.0,40.1677,40.2444,40.1294,40.2444,32200.0
2011-02-09 10:05:00,52.45,52.59,52.45,52.58,80900.0,40.2368,40.3442,40.2368,40.3365,80900.0
2011-02-09 10:10:00,52.58,52.58,52.45,52.5,46200.0,40.3365,40.3365,40.2368,40.2751,46200.0
2011-02-09 10:15:00,52.5,52.5,52.38,52.39,25200.0,40.2751,40.2751,40.1831,40.1907,25200.0
2011-02-09 10:20:00,52.4,52.47,52.38,52.44,12200.0,40.1984,40.2521,40.1831,40.2291,12200.0
2011-02-09 10:25:00,52.45,52.5,52.45,52.5,9200.0,40.2368,40.2751,40.2368,40.2751,9200.0
2011-02-09 10:30:00,52.49,52.5,52.46,52.47,18000.0,40.2674,40.2751,40.2444,40.2521,18000.0
2011-02-09 10:35:00,52.47,52.47,52.43,52.43,26400.0,40.2521,40.2521,40.2214,40.2214,26400.0
2011-02-09 10:40:00,52.43,52.45,52.41,52.42,26700.0,40.2214,40.2368,40.2061,40.2137,26700.0
2011-02-09 10:45:00,52.41,52.45,52.41,52.44,36600.0,40.2061,40.2368,40.2061,40.2291,36600.0
2011-02-09 10:50:00,52.45,52.46,52.44,52.46,9700.0,40.2368,40.2444,40.2291,40.2444,9700.0
2011-02-09 10:55:00,52.46,52.47,52.42,52.43,22500.0,40.2444,40.2521,40.2137,40.2214,22500.0
2011-02-09 11:00:00,52.43,52.44,52.4,52.41,12200.0,40.2214,40.2291,40.1984,40.2061,12200.0
2011-02-09 11:05:00,52.41,52.48,52.4,52.48,26900.0,40.2061,40.2598,40.1984,40.2598,26900.0
2011-02-09 11:10:00,52.47,52.47,52.44,52.45,45700.0,40.2521,40.2521,40.2291,40.2368,45700.0
2011-02-09 11:15:00,52.45,52.49,52.44,52.49,50500.0,40.2368,40.2674,40.2291,40.2674,50500.0
2011-02-09 11:20:00,52.49,52.49,52.42,52.47,24300.0,40.2674,40.2674,40.2137,40.2521,24300.0
2011-02-09 11:25:00,52.46,52.48,52.38,52.46,27200.0,40.2444,40.2598,40.1831,40.2444,27200.0
2011-02-09 11:30:00,52.46,52.47,52.43,52.44,32400.0,40.2444,40.2521,40.2214,40.2291,32400.0
2011-02-09 11:35:00,52.44,52.44,52.43,52.43,11000.0,40.2291,40.2291,40.2214,40.2214,11000.0
2011-02-09 11:40:00,52.44,52.48,52.44,52.48,10600.0,40.2291,40.2598,40.2291,40.2598,10600.0
2011-02-09 11:45:00,52.48,52.5,52.44,52.48,26000.0,40.2598,40.2751,40.2291,40.2598,26000.0
2011-02-09 11:50:00,52.48,52.5,52.45,52.5,14800.0,40.2598,40.2751,40.2368,40.2751,14800.0
2011-02-09 11:55:00,52.49,52.5,52.42,52.47,18900.0,40.2674,40.2751,40.2137,40.2521,18900.0
2011-02-09 12:00:00,52.46,52.5,52.45,52.49,15300.0,40.2444,40.2751,40.2368,40.2674,15300.0
2011-02-09 12:05:00,52.5,52.5,52.46,52.5,13600.0,40.2751,40.2751,40.2444,40.2751,13600.0
2011-02-09 12:10:00,52.5,52.5,52.45,52.46,22900.0,40.2751,40.2751,40.2368,40.2444,22900.0
2011-02-09 12:15:00,52.45,52.5,52.44,52.45,16400.0,40.2368,40.2751,40.2291,40.2368,16400.0
2011-02-09 12:20:00,52.45,52.49,52.45,52.48,17700.0,40.2368,40.2674,40.2368,40.2598,17700.0
2011-02-09 12:25:00,52.48,52.48,52.44,52.45,26300.0,40.2598,40.2598,40.2291,40.2368,26300.0
2011-02-09 12:30:00,52.46,52.53,52.46,52.53,19100.0,40.2444,40.2981,40.2444,40.2981,19100.0
2011-02-09 12:35:00,52.53,52.53,52.5,52.52,22300.0,40.2981,40.2981,40.2751,40.2905,22300.0
2011-02-09 12:40:00,52.52,52.52,52.46,52.49,15100.0,40.2905,40.2905,40.2444,40.2674,15100.0
2011-02-09 12:45:00,52.5,52.52,52.47,52.51,21400.0,40.2751,40.2905,40.2521,40.2828,21400.0
2011-02-09 12:50:00,52.52,52.56,52.48,52.56,44700.0,40.2905,40.3211,40.2598,40.3211,44700.0
2011-02-09 12:55:00,52.55,52.57,52.52,52.52,14900.0,40.3135,40.3288,40.2905,40.2905,14900.0
2011-02-09 13:00:00,52.53,52.55,52.51,52.53,15800.0,40.2981,40.3135,40.2828,40.2981,15800.0
2011-02-09 13:05:00,52.53,52.55,52.53,52.55,16400.0,40.2981,40.3135,40.2981,40.3135,16400.0
2011-02-09 13:10:00,52.54,52.55,52.5,52.5,8400.0,40.3058,40.3135,40.2751,40.2751,8400.0
2011-02-09 13:15:00,52.5,52.52,52.49,52.5,17100.0,40.2751,40.2905,40.2674,40.2751,17100.0
2011-02-09 13:20:00,52.51,52.53,52.49,52.51,17000.0,40.2828,40.2981,40.2674,40.2828,17000.0
2011-02-09 13:25:00,52.51,52.52,52.49,52.5,13300.0,40.2828,40.2905,40.2674,40.2751,13300.0
2011-02-09 13:30:00,52.5,52.53,52.5,52.53,11000.0,40.2751,40.2981,40.2751,40.2981,11000.0
2011-02-09 13:35:00,52.53,52.54,52.52,52.54,14200.0,40.2981,40.3058,40.2905,40.3058,14200.0
2011-02-09 13:40:00,52.54,52.54,52.51,52.53,18300.0,40.3058,40.3058,40.2828,40.2981,18300.0
2011-02-09 13:45:00,52.52,52.53,52.49,52.51,23200.0,40.2905,40.2981,40.2674,40.2828,23200.0
2011-02-09 13:50:00,52.5,52.53,52.5,52.51,7200.0,40.2751,40.2981,40.2751,40.2828,7200.0
2011-02-09 13:55:00,52.52,52.52,52.48,52.48,15600.0,40.2905,40.2905,40.2598,40.2598,15600.0
2011-02-09 14:00:00,52.48,52.51,52.48,52.51,36400.0,40.2598,40.2828,40.2598,40.2828,36400.0
2011-02-09 14:05:00,52.51,52.52,52.49,52.51,32200.0,40.2828,40.2905,40.2674,40.2828,32200.0
2011-02-09 14:10:00,52.5,52.51,52.45,52.49,39500.0,40.2751,40.2828,40.2368,40.2674,39500.0
2011-02-09 14:15:00,52.49,52.5,52.48,52.48,13200.0,40.2674,40.2751,40.2598,40.2598,13200.0
2011-02-09 14:20:00,52.48,52.51,52.47,52.5,21400.0,40.2598,40.2828,40.2521,40.2751,21400.0
2011-02-09 14:25:00,52.5,52.51,52.45,52.51,24600.0,40.2751,40.2828,40.2368,40.2828,24600.0
2011-02-09 14:30:00,52.5,52.53,52.47,52.51,20600.0,40.2751,40.2981,40.2521,40.2828,20600.0
2011-02-09 14:35:00,52.51,52.52,52.45,52.51,78000.0,40.2828,40.2905,40.2368,40.2828,78000.0
2011-02-09 14:40:00,52.5,52.52,52.46,52.5,28000.0,40.2751,40.2905,40.2444,40.2751,28000.0
2011-02-09 14:45:00,52.49,52.53,52.49,52.51,33400.0,40.2674,40.2981,40.2674,40.2828,33400.0
2011-02-09 14:50:00,52.51,52.52,52.48,52.52,17000.0,40.2828,40.2905,40.2598,40.2905,17000.0
2011-02-09 14:55:00,52.52,52.52,52.5,52.51,17500.0,40.2905,40.2905,40.2751,40.2828,17500.0
2011-02-09 15:00:00,52.51,52.55,52.5,52.55,18200.0,40.2828,40.3135,40.2751,40.3135,18200.0
2011-02-09 15:05:00,52.55,52.56,52.51,52.51,25000.0,40.3135,40.3211,40.2828,40.2828,25000.0
2011-02-09 15:10:00,52.51,52.63,52.51,52.63,51000.0,40.2828,40.3748,40.2828,40.3748,51000.0
2011-02-09 15:15:00,52.62,52.63,52.6,52.6,22600.0,40.3672,40.3748,40.3518,40.3518,22600.0
2011-02-09 15:20:00,52.6,52.62,52.6,52.62,15400.0,40.3518,40.3672,40.3518,40.3672,15400.0
2011-02-09 15:25:00,52.61,52.63,52.6,52.6,28400.0,40.3595,40.3748,40.3518,40.3518,28400.0
2011-02-09 15:30:00,52.61,52.63,52.6,52.62,55900.0,40.3595,40.3748,40.3518,40.3672,55900.0
2011-02-09 15:35:00,52.61,52.63,52.55,52.6,75000.0,40.3595,40.3748,40.3135,40.3518,75000.0
2011-02-09 15:40:00,52.6,52.6,52.57,52.58,38900.0,40.3518,40.3518,40.3288,40.3365,38900.0
2011-02-09 15:45:00,52.58,52.6,52.53,52.56,69000.0,40.3365,40.3518,40.2981,40.3211,69000.0
2011-02-09 15:50:00,52.55,52.65,52.55,52.64,64100.0,40.3135,40.3902,40.3135,40.3825,64100.0
2011-02-09 15:55:00,52.64,52.75,52.63,52.72,190300.0,40.3825,40.4669,40.3748,40.4439,190300.0
2011-02-10 09:30:00,52.5,52.7,52.46,52.59,67500.0,40.2751,40.4285,40.2444,40.3442,67500.0
2011-02-10 09:35:00,52.59,52.68,52.47,52.57,53400.0,40.3442,40.4132,40.2521,40.3288,53400.0
2011-02-10 09:40:00,52.59,52.6,52.53,52.59,12000.0,40.3442,40.3518,40.2981,40.3442,12000.0
2011-02-10 09:45:00,52.59,52.63,52.5,52.55,29000.0,40.3442,40.3748,40.2751,40.3135,29000.0
2011-02-10 09:50:00,52.55,52.63,52.49,52.56,52100.0,40.3135,40.3748,40.2674,40.3211,52100.0
2011-02-10 09:55:00,52.55,52.7,52.49,52.65,65000.0,40.3135,40.4285,40.2674,40.3902,65000.0
2011-02-10 10:00:00,52.66,52.67,52.53,52.59,28800.0,40.3979,40.4055,40.2981,40.3442,28800.0
2011-02-10 10:05:00,52.59,52.75,52.58,52.75,25300.0,40.3442,40.4669,40.3365,40.4669,25300.0
2011-02-10 10:10:00,52.75,52.85,52.74,52.85,19500.0,40.4669,40.5436,40.4592,40.5436,19500.0
2011-02-10 10:15:00,52.85,52.89,52.85,52.85,16000.0,40.5436,40.5743,40.5436,40.5436,16000.0
2011-02-10 10:20:00,52.85,52.85,52.74,52.74,6600.0,40.5436,40.5436,40.4592,40.4592,6600.0
2011-02-10 10:25:00,52.74,52.75,52.71,52.75,14600.0,40.4592,40.4669,40.4362,40.4669,14600.0
2011-02-10 10:30:00,52.75,52.84,52.72,52.83,18600.0,40.4669,40.5359,40.4439,40.5283,18600.0
2011-02-10 10:35:00,52.84,52.92,52.84,52.9,62000.0,40.5359,40.5973,40.5359,40.582,62000.0
2011-02-10 10:40:00,52.91,52.97,52.9,52.94,44000.0,40.5896,40.6357,40.582,40.6127,44000.0
2011-02-10 10:45:00,52.94,52.97,52.94,52.96,24300.0,40.6127,40.6357,40.6127,40.628,24300.0
2011-02-10 10:50:00,52.96,52.96,52.92,52.93,78800.0,40.628,40.628,40.5973,40.605,78800.0
2011-02-10 10:55:00,52.93,52.96,52.92,52.96,21600.0,40.605,40.628,40.5973,40.628,21600.0
2011-02-10 11:00:00,52.95,52.96,52.92,52.93,25000.0,40.6203,40.628,40.5973,40.605,25000.0
2011-02-10 11:05:00,52.93,52.97,52.93,52.95,20000.0,40.605,40.6357,40.605,40.6203,20000.0
2011-02-10 11:10:00,52.96,52.97,52.93,52.96,33100.0,40.628,40.6357,40.605,40.628,33100.0
2011-02-10 11:15:00,52.96,52.97,52.89,52.94,53000.0,40.628,40.6357,40.5743,40.6127,53000.0
2011-02-10 11:20:00,52.93,52.96,52.93,52.96,9800.0,40.605,40.628,40.605,40.628,9800.0
2011-02-10 11:25:00,52.95,52.96,52.91,52.93,13200.0,40.6203,40.628,40.5896,40.605,13200.0
2011-02-10 11:30:00,52.93,52.96,52.89,52.89,31400.0,40.605,40.628,40.5743,40.5743,31400.0
2011-02-10 11:35:00,52.89,52.93,52.88,52.93,19300.0,40.5743,40.605,40.5666,40.605,19300.0
2011-02-10 11:40:00,52.93,52.98,52.93,52.97,26400.0,40.605,40.6433,40.605,40.6357,26400.0
2011-02-10 11:45:00,52.97,53.11,52.97,53.11,310600.0,40.6357,40.7431,40.6357,40.7431,310600.0
2011-02-10 11:50:00,53.1,53.28,53.1,53.22,97900.0,40.7354,40.8735,40.7354,40.8275,97900.0
2011-02-10 11:55:00,53.22,53.25,53.11,53.11,86500.0,40.8275,40.8505,40.7431,40.7431,86500.0
2011-02-10 12:00:00,53.11,53.11,52.91,52.93,53100.0,40.7431,40.7431,40.5896,40.605,53100.0
2011-02-10 12:05:00,52.92,52.96,52.84,52.84,31200.0,40.5973,40.628,40.5359,40.5359,31200.0
2011-02-10 12:10:00,52.85,52.85,52.79,52.79,18600.0,40.5436,40.5436,40.4976,40.4976,18600.0
2011-02-10 12:15:00,52.79,52.87,52.78,52.84,13700.0,40.4976,40.559,40.4899,40.5359,13700.0
2011-02-10 12:20:00,52.84,52.88,52.84,52.87,11100.0,40.5359,40.5666,40.5359,40.559,11100.0
2011-02-10 12:25:00,52.87,52.9,52.86,52.87,9300.0,40.559,40.582,40.5513,40.559,9300.0
2011-02-10 12:30:00,52.88,52.89,52.87,52.88,11400.0,40.5666,40.5743,40.559,40.5666,11400.0
2011-02-10 12:35:00,52.88,52.88,52.74,52.75,84100.0,40.5666,40.5666,40.4592,40.4669,84100.0
2011-02-10 12:40:00,52.75,52.86,52.74,52.85,52600.0,40.4669,40.5513,40.4592,40.5436,52600.0
2011-02-10 12:45:00,52.86,52.89,52.84,52.84,7800.0,40.5513,40.5743,40.5359,40.5359,7800.0
2011-02-10 12:50:00,52.83,52.9,52.81,52.88,17200.0,40.5283,40.582,40.5129,40.5666,17200.0
2011-02-10 12:55:00,52.87,52.89,52.83,52.87,8800.0,40.559,40.5743,40.5283,40.559,8800.0
2011-02-10 13:00:00,52.87,52.88,52.76,52.8,40900.0,40.559,40.5666,40.4746,40.5053,40900.0
2011-02-10 13:05:00,52.79,52.79,52.7,52.74,17000.0,40.4976,40.4976,40.4285,40.4592,17000.0
2011-02-10 13:10:00,52.76,52.83,52.75,52.83,25300.0,40.4746,40.5283,40.4669,40.5283,25300.0
2011-02-10 13:15:00,52.82,52.85,52.8,52.83,10500.0,40.5206,40.5436,40.5053,40.5283,10500.0
2011-02-10 13:20:00,52.82,52.85,52.8,52.85,6500.0,40.5206,40.5436,40.5053,40.5436,6500.0
2011-02-10 13:25:00,52.84,52.85,52.79,52.79,19500.0,40.5359,40.5436,40.4976,40.4976,19500.0
2011-02-10 13:30:00,52.78,52.83,52.77,52.81,14600.0,40.4899,40.5283,40.4822,40.5129,14600.0
2011-02-10 13:35:00,52.82,52.84,52.81,52.83,7100.0,40.5206,40.5359,40.5129,40.5283,7100.0
2011-02-10 13:40:00,52.82,52.84,52.78,52.83,15100.0,40.5206,40.5359,40.4899,40.5283,15100.0
2011-02-10 13:45:00,52.85,52.86,52.82,52.84,7500.0,40.5436,40.5513,40.5206,40.5359,7500.0
2011-02-10 13:50:00,52.83,52.91,52.82,52.91,22100.0,40.5283,40.5896,40.5206,40.5896,22100.0
2011-02-10 13:55:00,52.9,52.9,52.85,52.88,32300.0,40.582,40.582,40.5436,40.5666,32300.0
2011-02-10 14:00:00,52.87,52.92,52.85,52.91,47600.0,40.559,40.5973,40.5436,40.5896,47600.0
2011-02-10 14:05:00,52.9,52.91,52.86,52.88,16500.0,40.582,40.5896,40.5513,40.5666,16500.0
2011-02-10 14:10:00,52.89,52.89,52.86,52.88,7400.0,40.5743,40.5743,40.5513,40.5666,7400.0
2011-02-10 14:15:00,52.88,52.88,52.81,52.81,19000.0,40.5666,40.5666,40.5129,40.5129,19000.0
2011-02-10 14:20:00,52.81,52.84,52.76,52.83,27100.0,40.5129,40.5359,40.4746,40.5283,27100.0
2011-02-10 14:25:00,52.84,52.85,52.82,52.83,6000.0,40.5359,40.5436,40.5206,40.5283,6000.0
2011-02-10 14:30:00,52.83,52.85,52.8,52.84,12400.0,40.5283,40.5436,40.5053,40.5359,12400.0
2011-02-10 14:35:00,52.85,52.87,52.79,52.81,15700.0,40.5436,40.559,40.4976,40.5129,15700.0
2011-02-10 14:40:00,52.82,52.86,52.82,52.84,11700.0,40.5206,40.5513,40.5206,40.5359,11700.0
2011-02-10 14:45:00,52.84,52.85,52.74,52.8,110000.0,40.5359,40.5436,40.4592,40.5053,110000.0
2011-02-10 14:50:00,52.8,52.82,52.79,52.81,20300.0,40.5053,40.5206,40.4976,40.5129,20300.0
2011-02-10 14:55:00,52.81,52.82,52.78,52.79,29700.0,40.5129,40.5206,40.4899,40.4976,29700.0
2011-02-10 15:00:00,52.8,52.8,52.74,52.78,23200.0,40.5053,40.5053,40.4592,40.4899,23200.0
2011-02-10 15:05:00,52.79,52.81,52.74,52.75,16800.0,40.4976,40.5129,40.4592,40.4669,16800.0
2011-02-10 15:10:00,52.75,52.77,52.74,52.77,13400.0,40.4669,40.4822,40.4592,40.4822,13400.0
2011-02-10 15:15:00,52.77,52.8,52.74,52.74,17000.0,40.4822,40.5053,40.4592,40.4592,17000.0
2011-02-10 15:20:00,52.74,52.81,52.73,52.77,100000.0,40.4592,40.5129,40.4516,40.4822,100000.0
2011-02-10 15:25:00,52.78,52.83,52.77,52.81,26400.0,40.4899,40.5283,40.4822,40.5129,26400.0
2011-02-10 15:30:00,52.81,52.83,52.81,52.81,17000.0,40.5129,40.5283,40.5129,40.5129,17000.0
2011-02-10 15:35:00,52.81,52.91,52.81,52.86,40400.0,40.5129,40.5896,40.5129,40.5513,40400.0
2011-02-10 15:40:00,52.85,52.9,52.82,52.9,48600.0,40.5436,40.582,40.5206,40.582,48600.0
2011-02-10 15:45:00,52.89,52.99,52.85,52.98,90100.0,40.5743,40.651,40.5436,40.6433,90100.0
2011-02-10 15:50:00,52.98,52.99,52.9,52.95,97800.0,40.6433,40.651,40.582,40.6203,97800.0
2011-02-10 15:55:00,52.94,53.0,52.92,53.0,143200.0,40.6127,40.6587,40.5973,40.6587,143200.0
2011-02-11 09:30:00,52.76,52.87,52.75,52.79,74500.0,40.4746,40.559,40.4669,40.4976,74500.0
2011-02-11 09:35:00,52.8,52.84,52.75,52.76,37200.0,40.5053,40.5359,40.4669,40.4746,37200.0
2011-02-11 09:40:00,52.77,52.8,52.69,52.75,31500.0,40.4822,40.5053,40.4209,40.4669,31500.0
2011-02-11 09:45:00,52.75,52.8,52.7,52.8,43000.0,40.4669,40.5053,40.4285,40.5053,43000.0
2011-02-11 09:50:00,52.79,52.83,52.75,52.83,54300.0,40.4976,40.5283,40.4669,40.5283,54300.0
2011-02-11 09:55:00,52.83,52.85,52.74,52.8,26600.0,40.5283,40.5436,40.4592,40.5053,26600.0
2011-02-11 10:00:00,52.79,52.81,52.75,52.76,20400.0,40.4976,40.5129,40.4669,40.4746,20400.0
2011-02-11 10:05:00,52.77,52.85,52.76,52.8,22500.0,40.4822,40.5436,40.4746,40.5053,22500.0
2011-02-11 10:10:00,52.8,52.8,52.68,52.68,19500.0,40.5053,40.5053,40.4132,40.4132,19500.0
2011-02-11 10:15:00,52.67,52.73,52.66,52.7,14900.0,40.4055,40.4516,40.3979,40.4285,14900.0
2011-02-11 10:20:00,52.7,52.7,52.67,52.68,16900.0,40.4285,40.4285,40.4055,40.4132,16900.0
2011-02-11 10:25:00,52.69,52.69,52.6,52.65,34400.0,40.4209,40.4209,40.3518,40.3902,34400.0
2011-02-11 10:30:00,52.65,52.65,52.59,52.59,17700.0,40.3902,40.3902,40.3442,40.3442,17700.0
2011-02-11 10:35:00,52.58,52.59,52.57,52.58,11900.0,40.3365,40.3442,40.3288,40.3365,11900.0
2011-02-11 10:40:00,52.58,52.59,52.57,52.59,22600.0,40.3365,40.3442,40.3288,40.3442,22600.0
2011-02-11 10:45:00,52.59,52.59,52.53,52.58,31500.0,40.3442,40.3442,40.2981,40.3365,31500.0
2011-02-11 10:50:00,52.59,52.62,52.57,52.62,47000.0,40.3442,40.3672,40.3288,40.3672,47000.0
2011-02-11 10:55:00,52.62,52.69,52.6,52.67,37000.0,40.3672,40.4209,40.3518,40.4055,37000.0
2011-02-11 11:00:00,52.67,52.67,52.63,52.65,51500.0,40.4055,40.4055,40.3748,40.3902,51500.0
2011-02-11 11:05:00,52.65,52.65,52.59,52.61,44900.0,40.3902,40.3902,40.3442,40.3595,44900.0
2011-02-11 11:10:00,52.61,52.62,52.57,52.58,81900.0,40.3595,40.3672,40.3288,40.3365,81900.0
2011-02-11 11:15:00,52.58,52.67,52.54,52.55,217900.0,40.3365,40.4055,40.3058,40.3135,217900.0
2011-02-11 11:20:00,52.55,52.56,52.51,52.56,17400.0,40.3135,40.3211,40.2828,40.3211,17400.0
2011-02-11 11:25:00,52.56,52.56,52.48,52.48,26100.0,40.3211,40.3211,40.2598,40.2598,26100.0
2011-02-11 11:30:00,52.49,52.51,52.46,52.47,26700.0,40.2674,40.2828,40.2444,40.2521,26700.0
2011-02-11 11:35:00,52.46,52.51,52.46,52.51,16300.0,40.2444,40.2828,40.2444,40.2828,16300.0
2011-02-11 11:40:00,52.52,52.52,52.48,52.49,16900.0,40.2905,40.2905,40.2598,40.2674,16900.0
2011-02-11 11:45:00,52.5,52.51,52.47,52.5,11900.0,40.2751,40.2828,40.2521,40.2751,11900.0
2011-02-11 11:50:00,52.5,52.51,52.48,52.48,10000.0,40.2751,40.2828,40.2598,40.2598,10000.0
2011-02-11 11:55:00,52.48,52.5,52.47,52.49,7700.0,40.2598,40.2751,40.2521,40.2674,7700.0
2011-02-11 12:00:00,52.49,52.5,52.49,52.49,7400.0,40.2674,40.2751,40.2674,40.2674,7400.0
2011-02-11 12:05:00,52.5,52.5,52.48,52.48,19700.0,40.2751,40.2751,40.2598,40.2598,19700.0
2011-02-11 12:10:00,52.48,52.5,52.43,52.43,24600.0,40.2598,40.2751,40.2214,40.2214,24600.0
2011-02-11 12:15:00,52.43,52.43,52.38,52.38,10000.0,40.2214,40.2214,40.1831,40.1831,10000.0
2011-02-11 12:20:00,52.39,52.44,52.39,52.42,15300.0,40.1907,40.2291,40.1907,40.2137,15300.0
2011-02-11 12:25:00,52.42,52.42,52.4,52.41,11600.0,40.2137,40.2137,40.1984,40.2061,11600.0
2011-02-11 12:30:00,52.41,52.41,52.4,52.41,10700.0,40.2061,40.2061,40.1984,40.2061,10700.0
2011-02-11 12:35:00,52.4,52.41,52.4,52.41,7800.0,40.1984,40.2061,40.1984,40.2061,7800.0
2011-02-11 12:40:00,52.4,52.46,52.4,52.45,8300.0,40.1984,40.2444,40.1984,40.2368,8300.0
2011-02-11 12:45:00,52.45,52.46,52.4,52.46,25400.0,40.2368,40.2444,40.1984,40.2444,25400.0
2011-02-11 12:50:00,52.45,52.46,52.43,52.46,15400.0,40.2368,40.2444,40.2214,40.2444,15400.0
2011-02-11 12:55:00,52.46,52.46,52.45,52.45,16900.0,40.2444,40.2444,40.2368,40.2368,16900.0
2011-02-11 13:00:00,52.45,52.45,52.43,52.44,7300.0,40.2368,40.2368,40.2214,40.2291,7300.0
2011-02-11 13:05:00,52.45,52.46,52.44,52.45,24900.0,40.2368,40.2444,40.2291,40.2368,24900.0
2011-02-11 13:10:00,52.44,52.45,52.41,52.41,14000.0,40.2291,40.2368,40.2061,40.2061,14000.0
2011-02-11 13:15:00,52.42,52.42,52.38,52.4,21100.0,40.2137,40.2137,40.1831,40.1984,21100.0
2011-02-11 13:20:00,52.4,52.41,52.36,52.37,11800.0,40.1984,40.2061,40.1677,40.1754,11800.0
2011-02-11 13:25:00,52.36,52.4,52.36,52.38,9900.0,40.1677,40.1984,40.1677,40.1831,9900.0
2011-02-11 13:30:00,52.38,52.4,52.38,52.39,10100.0,40.1831,40.1984,40.1831,40.1907,10100.0
2011-02-11 13:35:00,52.38,52.39,52.35,52.36,8800.0,40.1831,40.1907,40.16,40.1677,8800.0
2011-02-11 13:40:00,52.36,52.37,52.34,52.35,9100.0,40.1677,40.1754,40.1524,40.16,9100.0
2011-02-11 13:45:00,52.35,52.35,52.33,52.33,16100.0,40.16,40.16,40.1447,40.1447,16100.0
2011-02-11 13:50:00,52.33,52.34,52.33,52.34,9000.0,40.1447,40.1524,40.1447,40.1524,9000.0
2011-02-11 13:55:00,52.34,52.34,52.32,52.33,21500.0,40.1524,40.1524,40.137,40.1447,21500.0
2011-02-11 14:00:00,52.32,52.35,52.32,52.33,23400.0,40.137,40.16,40.137,40.1447,23400.0
2011-02-11 14:05:00,52.33,52.34,52.31,52.33,21200.0,40.1447,40.1524,40.1294,40.1447,21200.0
2011-02-11 14:10:00,52.33,52.33,52.23,52.32,84000.0,40.1447,40.1447,40.068,40.137,84000.0
2011-02-11 14:15:00,52.32,52.33,52.29,52.3,17500.0,40.137,40.1447,40.114,40.1217,17500.0
2011-02-11 14:20:00,52.3,52.3,52.27,52.29,31100.0,40.1217,40.1217,40.0987,40.114,31100.0
2011-02-11 14:25:00,52.3,52.3,52.29,52.3,15500.0,40.1217,40.1217,40.114,40.1217,15500.0
2011-02-11 14:30:00,52.3,52.31,52.28,52.31,29400.0,40.1217,40.1294,40.1063,40.1294,29400.0
2011-02-11 14:35:00,52.31,52.31,52.26,52.26,48300.0,40.1294,40.1294,40.091,40.091,48300.0
2011-02-11 14:40:00,52.27,52.28,52.26,52.28,21300.0,40.0987,40.1063,40.091,40.1063,21300.0
2011-02-11 14:45:00,52.27,52.36,52.27,52.32,45100.0,40.0987,40.1677,40.0987,40.137,45100.0
2011-02-11 14:50:00,52.32,52.34,52.28,52.33,31100.0,40.137,40.1524,40.1063,40.1447,31100.0
2011-02-11 14:55:00,52.34,52.34,52.28,52.33,72600.0,40.1524,40.1524,40.1063,40.1447,72600.0
2011-02-11 15:00:00,52.32,52.34,52.3,52.34,24300.0,40.137,40.1524,40.1217,40.1524,24300.0
2011-02-11 15:05:00,52.34,52.37,52.34,52.37,24800.0,40.1524,40.1754,40.1524,40.1754,24800.0
2011-02-11 15:10:00,52.37,52.45,52.37,52.44,50100.0,40.1754,40.2368,40.1754,40.2291,50100.0
2011-02-11 15:15:00,52.45,52.48,52.44,52.46,28900.0,40.2368,40.2598,40.2291,40.2444,28900.0
2011-02-11 15:20:00,52.45,52.48,52.45,52.47,31100.0,40.2368,40.2598,40.2368,40.2521,31100.0
2011-02-11 15:25:00,52.46,52.47,52.44,52.47,30200.0,40.2444,40.2521,40.2291,40.2521,30200.0
2011-02-11 15:30:00,52.46,52.46,52.43,52.44,30600.0,40.2444,40.2444,40.2214,40.2291,30600.0
2011-02-11 15:35:00,52.45,52.45,52.34,52.37,57100.0,40.2368,40.2368,40.1524,40.1754,57100.0
2011-02-11 15:40:00,52.36,52.38,52.36,52.36,42300.0,40.1677,40.1831,40.1677,40.1677,42300.0
2011-02-11 15:45:00,52.36,52.36,52.28,52.32,65900.0,40.1677,40.1677,40.1063,40.137,65900.0
2011-02-11 15:50:00,52.32,52.32,52.29,52.29,56900.0,40.137,40.137,40.114,40.114,56900.0
2011-02-11 15:55:00,52.3,52.39,52.29,52.37,91000.0,40.1217,40.1907,40.114,40.1754,91000.0
2011-02-14 09:30:00,52.09,52.17,52.0,52.1,155700.0,39.9606,40.022,39.8915,39.9683,155700.0
2011-02-14 09:35:00,52.1,52.16,52.06,52.16,30900.0,39.9683,40.0143,39.9376,40.0143,30900.0
2011-02-14 09:40:00,52.16,52.18,52.09,52.13,35300.0,40.0143,40.0296,39.9606,39.9913,35300.0
2011-02-14 09:45:00,52.13,52.16,52.09,52.15,28100.0,39.9913,40.0143,39.9606,40.0066,28100.0
2011-02-14 09:50:00,52.15,52.24,52.15,52.21,29800.0,40.0066,40.0757,40.0066,40.0526,29800.0
2011-02-14 09:55:00,52.21,52.22,52.15,52.18,14700.0,40.0526,40.0603,40.0066,40.0296,14700.0
2011-02-14 10:00:00,52.18,52.27,52.17,52.26,21200.0,40.0296,40.0987,40.022,40.091,21200.0
2011-02-14 10:05:00,52.26,52.27,52.22,52.22,18700.0,40.091,40.0987,40.0603,40.0603,18700.0
2011-02-14 10:10:00,52.23,52.33,52.22,52.33,17900.0,40.068,40.1447,40.0603,40.1447,17900.0
2011-02-14 10:15:00,52.33,52.39,52.31,52.36,15200.0,40.1447,40.1907,40.1294,40.1677,15200.0
2011-02-14 10:20:00,52.36,52.46,52.35,52.46,27300.0,40.1677,40.2444,40.16,40.2444,27300.0
2011-02-14 10:25:00,52.46,52.54,52.45,52.48,35300.0,40.2444,40.3058,40.2368,40.2598,35300.0
2011-02-14 10:30:00,52.48,52.5,52.46,52.5,24400.0,40.2598,40.2751,40.2444,40.2751,24400.0
2011-02-14 10:35:00,52.5,52.51,52.39,52.44,39800.0,40.2751,40.2828,40.1907,40.2291,39800.0
2011-02-14 10:40:00,52.44,52.47,52.43,52.43,11600.0,40.2291,40.2521,40.2214,40.2214,11600.0
2011-02-14 10:45:00,52.42,52.42,52.31,52.36,27200.0,40.2137,40.2137,40.1294,40.1677,27200.0
2011-02-14 10:50:00,52.37,52.42,52.35,52.36,13800.0,40.1754,40.2137,40.16,40.1677,13800.0
2011-02-14 10:55:00,52.36,52.47,52.36,52.47,26800.0,40.1677,40.2521,40.1677,40.2521,26800.0
2011-02-14 11:00:00,52.48,52.51,52.43,52.51,37100.0,40.2598,40.2828,40.2214,40.2828,37100.0
2011-02-14 11:05:00,52.5,52.51,52.42,52.44,42000.0,40.2751,40.2828,40.2137,40.2291,42000.0
2011-02-14 11:10:00,52.44,52.51,52.44,52.49,20700.0,40.2291,40.2828,40.2291,40.2674,20700.0
2011-02-14 11:15:00,52.48,52.48,52.37,52.44,23100.0,40.2598,40.2598,40.1754,40.2291,23100.0
2011-02-14 11:20:00,52.45,52.6,52.45,52.6,68100.0,40.2368,40.3518,40.2368,40.3518,68100.0
2011-02-14 11:25:00,52.58,52.59,52.41,52.43,23600.0,40.3365,40.3442,40.2061,40.2214,23600.0
2011-02-14 11:30:00,52.42,52.49,52.39,52.48,18600.0,40.2137,40.2674,40.1907,40.2598,18600.0
2011-02-14 11:35:00,52.48,52.49,52.45,52.48,26300.0,40.2598,40.2674,40.2368,40.2598,26300.0
2011-02-14 11:40:00,52.48,52.55,52.48,52.52,36500.0,40.2598,40.3135,40.2598,40.2905,36500.0
2011-02-14 11:45:00,52.52,52.52,52.37,52.38,26700.0,40.2905,40.2905,40.1754,40.1831,26700.0
2011-02-14 11:50:00,52.38,52.39,52.32,52.32,27500.0,40.1831,40.1907,40.137,40.137,27500.0
2011-02-14 11:55:00,52.33,52.33,52.24,52.26,20300.0,40.1447,40.1447,40.0757,40.091,20300.0
2011-02-14 12:00:00,52.28,52.37,52.27,52.37,12500.0,40.1063,40.1754,40.0987,40.1754,12500.0
2011-02-14 12:05:00,52.36,52.37,52.33,52.34,14600.0,40.1677,40.1754,40.1447,40.1524,14600.0
2011-02-14 12:10:00,52.33,52.41,52.33,52.38,38000.0,40.1447,40.2061,40.1447,40.1831,38000.0
2011-02-14 12:15:00,52.39,52.43,52.36,52.43,14200.0,40.1907,40.2214,40.1677,40.2214,14200.0
2011-02-14 12:20:00,52.43,52.47,52.42,52.47,10800.0,40.2214,40.2521,40.2137,40.2521,10800.0
2011-02-14 12:25:00,52.47,52.5,52.47,52.5,30200.0,40.2521,40.2751,40.2521,40.2751,30200.0
2011-02-14 12:30:00,52.5,52.5,52.44,52.44,37300.0,40.2751,40.2751,40.2291,40.2291,37300.0
2011-02-14 12:35:00,52.45,52.45,52.4,52.4,33600.0,40.2368,40.2368,40.1984,40.1984,33600.0
2011-02-14 12:40:00,52.41,52.43,52.4,52.41,20400.0,40.2061,40.2214,40.1984,40.2061,20400.0
2011-02-14 12:45:00,52.43,52.43,52.37,52.4,15600.0,40.2214,40.2214,40.1754,40.1984,15600.0
2011-02-14 12:50:00,52.41,52.41,52.35,52.36,21100.0,40.2061,40.2061,40.16,40.1677,21100.0
2011-02-14 12:55:00,52.36,52.4,52.35,52.37,16600.0,40.1677,40.1984,40.16,40.1754,16600.0
2011-02-14 13:00:00,52.36,52.39,52.33,52.38,15300.0,40.1677,40.1907,40.1447,40.1831,15300.0
2011-02-14 13:05:00,52.38,52.45,52.36,52.45,28900.0,40.1831,40.2368,40.1677,40.2368,28900.0
2011-02-14 13:10:00,52.44,52.44,52.42,52.43,17500.0,40.2291,40.2291,40.2137,40.2214,17500.0
2011-02-14 13:15:00,52.43,52.44,52.4,52.41,8700.0,40.2214,40.2291,40.1984,40.2061,8700.0
2011-02-14 13:20:00,52.4,52.41,52.39,52.39,16400.0,40.1984,40.2061,40.1907,40.1907,16400.0
2011-02-14 13:25:00,52.4,52.4,52.38,52.38,15700.0,40.1984,40.1984,40.1831,40.1831,15700.0
2011-02-14 13:30:00,52.38,52.39,52.32,52.32,23800.0,40.1831,40.1907,40.137,40.137,23800.0
2011-02-14 13:35:00,52.33,52.36,52.3,52.36,43600.0,40.1447,40.1677,40.1217,40.1677,43600.0
2011-02-14 13:40:00,52.36,52.37,52.34,52.35,12800.0,40.1677,40.1754,40.1524,40.16,12800.0
2011-02-14 13:45:00,52.36,52.38,52.33,52.34,20200.0,40.1677,40.1831,40.1447,40.1524,20200.0
2011-02-14 13:50:00,52.33,52.34,52.3,52.31,26700.0,40.1447,40.1524,40.1217,40.1294,26700.0
2011-02-14 13:55:00,52.32,52.32,52.28,52.29,26000.0,40.137,40.137,40.1063,40.114,26000.0
2011-02-14 14:00:00,52.28,52.35,52.28,52.33,38300.0,40.1063,40.16,40.1063,40.1447,38300.0
2011-02-14 14:05:00,52.33,52.45,52.32,52.45,38500.0,40.1447,40.2368,40.137,40.2368,38500.0
2011-02-14 14:10:00,52.45,52.49,52.44,52.45,151900.0,40.2368,40.2674,40.2291,40.2368,151900.0
2011-02-14 14:15:00,52.45,52.46,52.41,52.46,36200.0,40.2368,40.2444,40.2061,40.2444,36200.0
2011-02-14 14:20:00,52.46,52.48,52.45,52.47,28800.0,40.2444,40.2598,40.2368,40.2521,28800.0
2011-02-14 14:25:00,52.47,52.48,52.46,52.48,45700.0,40.2521,40.2598,40.2444,40.2598,45700.0
2011-02-14 14:30:00,52.46,52.48,52.46,52.47,26300.0,40.2444,40.2598,40.2444,40.2521,26300.0
2011-02-14 14:35:00,52.47,52.5,52.46,52.48,87500.0,40.2521,40.2751,40.2444,40.2598,87500.0
2011-02-14 14:40:00,52.48,52.49,52.44,52.44,58400.0,40.2598,40.2674,40.2291,40.2291,58400.0
2011-02-14 14:45:00,52.46,52.48,52.44,52.47,60500.0,40.2444,40.2598,40.2291,40.2521,60500.0
2011-02-14 14:50:00,52.47,52.5,52.46,52.48,59500.0,40.2521,40.2751,40.2444,40.2598,59500.0
2011-02-14 14:55:00,52.48,52.48,52.46,52.47,23100.0,40.2598,40.2598,40.2444,40.2521,23100.0
2011-02-14 15:00:00,52.47,52.47,52.44,52.44,66100.0,40.2521,40.2521,40.2291,40.2291,66100.0
2011-02-14 15:05:00,52.45,52.46,52.4,52.41,39500.0,40.2368,40.2444,40.1984,40.2061,39500.0
2011-02-14 15:10:00,52.41,52.45,52.41,52.45,37700.0,40.2061,40.2368,40.2061,40.2368,37700.0
2011-02-14 15:15:00,52.45,52.45,52.44,52.45,23800.0,40.2368,40.2368,40.2291,40.2368,23800.0
2011-02-14 15:20:00,52.45,52.45,52.44,52.45,29700.0,40.2368,40.2368,40.2291,40.2368,29700.0
2011-02-14 15:25:00,52.44,52.46,52.44,52.45,36600.0,40.2291,40.2444,40.2291,40.2368,36600.0
2011-02-14 15:30:00,52.45,52.45,52.44,52.45,31300.0,40.2368,40.2368,40.2291,40.2368,31300.0
2011-02-14 15:35:00,52.45,52.45,52.44,52.45,21700.0,40.2368,40.2368,40.2291,40.2368,21700.0
2011-02-14 15:40:00,52.45,52.45,52.4,52.42,59900.0,40.2368,40.2368,40.1984,40.2137,59900.0
2011-02-14 15:45:00,52.41,52.45,52.41,52.43,106200.0,40.2061,40.2368,40.2061,40.2214,106200.0
2011-02-14 15:50:00,52.43,52.43,52.39,52.43,66600.0,40.2214,40.2214,40.1907,40.2214,66600.0
2011-02-14 15:55:00,52.43,52.46,52.41,52.42,94000.0,40.2214,40.2444,40.2061,40.2137,94000.0
2011-02-15 09:30:00,52.32,52.34,52.25,52.31,70000.0,40.137,40.1524,40.0833,40.1294,70000.0
2011-02-15 09:35:00,52.29,52.37,52.21,52.33,8500.0,40.114,40.1754,40.0526,40.1447,8500.0
2011-02-15 09:40:00,52.34,52.39,52.34,52.34,17900.0,40.1524,40.1907,40.1524,40.1524,17900.0
2011-02-15 09:45:00,52.35,52.39,52.29,52.31,33200.0,40.16,40.1907,40.114,40.1294,33200.0
2011-02-15 09:50:00,52.3,52.31,52.2,52.24,13200.0,40.1217,40.1294,40.045,40.0757,13200.0
2011-02-15 09:55:00,52.23,52.39,52.23,52.31,9300.0,40.068,40.1907,40.068,40.1294,9300.0
2011-02-15 10:00:00,52.31,52.31,52.28,52.3,11200.0,40.1294,40.1294,40.1063,40.1217,11200.0
2011-02-15 10:05:00,52.3,52.35,52.3,52.33,20100.0,40.1217,40.16,40.1217,40.1447,20100.0
2011-02-15 10:10:00,52.32,52.37,52.3,52.34,28500.0,40.137,40.1754,40.1217,40.1524,28500.0
2011-02-15 10:15:00,52.33,52.36,52.31,52.35,22400.0,40.1447,40.1677,40.1294,40.16,22400.0
2011-02-15 10:20:00,52.35,52.38,52.34,52.36,16900.0,40.16,40.1831,40.1524,40.1677,16900.0
2011-02-15 10:25:00,52.37,52.39,52.35,52.38,7500.0,40.1754,40.1907,40.16,40.1831,7500.0
2011-02-15 10:30:00,52.38,52.42,52.38,52.38,30000.0,40.1831,40.2137,40.1831,40.1831,30000.0
2011-02-15 10:35:00,52.38,52.39,52.35,52.35,87000.0,40.1831,40.1907,40.16,40.16,87000.0
2011-02-15 10:40:00,52.36,52.38,52.35,52.35,12900.0,40.1677,40.1831,40.16,40.16,12900.0
2011-02-15 10:45:00,52.36,52.36,52.35,52.35,17600.0,40.1677,40.1677,40.16,40.16,17600.0
2011-02-15 10:50:00,52.35,52.37,52.34,52.36,24800.0,40.16,40.1754,40.1524,40.1677,24800.0
2011-02-15 10:55:00,52.35,52.36,52.35,52.35,13200.0,40.16,40.1677,40.16,40.16,13200.0
2011-02-15 11:00:00,52.35,52.37,52.32,52.34,14900.0,40.16,40.1754,40.137,40.1524,14900.0
2011-02-15 11:05:00,52.34,52.43,52.34,52.37,20000.0,40.1524,40.2214,40.1524,40.1754,20000.0
2011-02-15 11:10:00,52.36,52.38,52.36,52.38,18600.0,40.1677,40.1831,40.1677,40.1831,18600.0
2011-02-15 11:15:00,52.36,52.36,52.34,52.36,19800.0,40.1677,40.1677,40.1524,40.1677,19800.0
2011-02-15 11:20:00,52.36,52.38,52.33,52.37,23800.0,40.1677,40.1831,40.1447,40.1754,23800.0
2011-02-15 11:25:00,52.38,52.39,52.37,52.38,3400.0,40.1831,40.1907,40.1754,40.1831,3400.0
2011-02-15 11:30:00,52.38,52.44,52.38,52.44,5300.0,40.1831,40.2291,40.1831,40.2291,5300.0
2011-02-15 11:35:00,52.43,52.44,52.4,52.4,4600.0,40.2214,40.2291,40.1984,40.1984,4600.0
2011-02-15 11:40:00,52.4,52.4,52.36,52.38,6800.0,40.1984,40.1984,40.1677,40.1831,6800.0
2011-02-15 11:45:00,52.38,52.39,52.34,52.37,12900.0,40.1831,40.1907,40.1524,40.1754,12900.0
2011-02-15 11:50:00,52.38,52.42,52.36,52.4,15900.0,40.1831,40.2137,40.1677,40.1984,15900.0
2011-02-15 11:55:00,52.38,52.4,52.37,52.38,7900.0,40.1831,40.1984,40.1754,40.1831,7900.0
2011-02-15 12:00:00,52.37,52.37,52.32,52.35,7400.0,40.1754,40.1754,40.137,40.16,7400.0
2011-02-15 12:05:00,52.37,52.39,52.32,52.32,22300.0,40.1754,40.1907,40.137,40.137,22300.0
2011-02-15 12:10:00,52.32,52.4,52.32,52.39,10700.0,40.137,40.1984,40.137,40.1907,10700.0
2011-02-15 12:15:00,52.39,52.4,52.33,52.34,15500.0,40.1907,40.1984,40.1447,40.1524,15500.0
2011-02-15 12:20:00,52.35,52.38,52.32,52.36,10200.0,40.16,40.1831,40.137,40.1677,10200.0
2011-02-15 12:25:00,52.37,52.4,52.37,52.38,8300.0,40.1754,40.1984,40.1754,40.1831,8300.0
2011-02-15 12:30:00,52.37,52.37,52.36,52.36,4400.0,40.1754,40.1754,40.1677,40.1677,4400.0
2011-02-15 12:35:00,52.37,52.37,52.35,52.35,7500.0,40.1754,40.1754,40.16,40.16,7500.0
2011-02-15 12:40:00,52.36,52.39,52.35,52.39,6000.0,40.1677,40.1907,40.16,40.1907,6000.0
2011-02-15 12:45:00,52.38,52.39,52.36,52.37,7300.0,40.1831,40.1907,40.1677,40.1754,7300.0
2011-02-15 12:50:00,52.37,52.37,52.33,52.33,5700.0,40.1754,40.1754,40.1447,40.1447,5700.0
2011-02-15 12:55:00,52.35,52.36,52.33,52.34,8900.0,40.16,40.1677,40.1447,40.1524,8900.0
2011-02-15 13:00:00,52.33,52.34,52.31,52.33,7000.0,40.1447,40.1524,40.1294,40.1447,7000.0
2011-02-15 13:05:00,52.33,52.33,52.26,52.32,32400.0,40.1447,40.1447,40.091,40.137,32400.0
2011-02-15 13:10:00,52.33,52.4,52.32,52.39,14400.0,40.1447,40.1984,40.137,40.1907,14400.0
2011-02-15 13:15:00,52.39,52.39,52.3,52.3,16300.0,40.1907,40.1907,40.1217,40.1217,16300.0
2011-02-15 13:20:00,52.3,52.33,52.3,52.31,10900.0,40.1217,40.1447,40.1217,40.1294,10900.0
2011-02-15 13:25:00,52.3,52.31,52.29,52.3,4700.0,40.1217,40.1294,40.114,40.1217,4700.0
2011-02-15 13:30:00,52.31,52.32,52.29,52.31,6800.0,40.1294,40.137,40.114,40.1294,6800.0
2011-02-15 13:35:00,52.31,52.32,52.26,52.27,8100.0,40.1294,40.137,40.091,40.0987,8100.0
2011-02-15 13:40:00,52.27,52.3,52.26,52.29,10100.0,40.0987,40.1217,40.091,40.114,10100.0
2011-02-15 13:45:00,52.3,52.31,52.29,52.3,5200.0,40.1217,40.1294,40.114,40.1217,5200.0
2011-02-15 13:50:00,52.31,52.35,52.27,52.29,78900.0,40.1294,40.16,40.0987,40.114,78900.0
2011-02-15 13:55:00,52.29,52.35,52.29,52.35,13000.0,40.114,40.16,40.114,40.16,13000.0
2011-02-15 14:00:00,52.33,52.35,52.31,52.32,35100.0,40.1447,40.16,40.1294,40.137,35100.0
2011-02-15 14:05:00,52.32,52.32,52.29,52.31,23600.0,40.137,40.137,40.114,40.1294,23600.0
2011-02-15 14:10:00,52.32,52.35,52.28,52.28,21200.0,40.137,40.16,40.1063,40.1063,21200.0
2011-02-15 14:15:00,52.28,52.29,52.26,52.27,21700.0,40.1063,40.114,40.091,40.0987,21700.0
2011-02-15 14:20:00,52.28,52.29,52.2,52.22,56300.0,40.1063,40.114,40.045,40.0603,56300.0
2011-02-15 14:25:00,52.22,52.23,52.21,52.23,10500.0,40.0603,40.068,40.0526,40.068,10500.0
2011-02-15 14:30:00,52.23,52.23,52.22,52.23,11200.0,40.068,40.068,40.0603,40.068,11200.0
2011-02-15 14:35:00,52.23,52.23,52.16,52.18,44400.0,40.068,40.068,40.0143,40.0296,44400.0
2011-02-15 14:40:00,52.18,52.19,52.17,52.17,13100.0,40.0296,40.0373,40.022,40.022,13100.0
2011-02-15 14:45:00,52.17,52.17,52.11,52.11,22700.0,40.022,40.022,39.9759,39.9759,22700.0
2011-02-15 14:50:00,52.11,52.12,52.1,52.11,30800.0,39.9759,39.9836,39.9683,39.9759,30800.0
2011-02-15 14:55:00,52.12,52.15,52.11,52.14,34300.0,39.9836,40.0066,39.9759,39.9989,34300.0
2011-02-15 15:00:00,52.14,52.24,52.14,52.23,54500.0,39.9989,40.0757,39.9989,40.068,54500.0
2011-02-15 15:05:00,52.22,52.23,52.19,52.19,86500.0,40.0603,40.068,40.0373,40.0373,86500.0
2011-02-15 15:10:00,52.19,52.19,52.14,52.15,68500.0,40.0373,40.0373,39.9989,40.0066,68500.0
2011-02-15 15:15:00,52.14,52.15,52.11,52.11,37200.0,39.9989,40.0066,39.9759,39.9759,37200.0
2011-02-15 15:20:00,52.11,52.12,52.02,52.02,67500.0,39.9759,39.9836,39.9069,39.9069,67500.0
2011-02-15 15:25:00,52.03,52.03,52.0,52.0,62400.0,39.9146,39.9146,39.8915,39.8915,62400.0
2011-02-15 15:30:00,52.01,52.09,52.0,52.04,58100.0,39.8992,39.9606,39.8915,39.9222,58100.0
2011-02-15 15:35:00,52.04,52.04,52.0,52.02,44700.0,39.9222,39.9222,39.8915,39.9069,44700.0
2011-02-15 15:40:00,52.0,52.02,52.0,52.01,72200.0,39.8915,39.9069,39.8915,39.8992,72200.0
2011-02-15 15:45:00,52.01,52.02,51.97,52.0,136400.0,39.8992,39.9069,39.8685,39.8915,136400.0
2011-02-15 15:50:00,52.01,52.02,51.99,51.99,60300.0,39.8992,39.9069,39.8839,39.8839,60300.0
2011-02-15 15:55:00,52.0,52.11,51.96,52.03,260500.0,39.8915,39.9759,39.8609,39.9146,260500.0
2011-02-16 09:30:00,52.35,52.36,52.11,52.11,58000.0,40.16,40.1677,39.9759,39.9759,58000.0
2011-02-16 09:35:00,52.14,52.38,52.06,52.34,23400.0,39.9989,40.1831,39.9376,40.1524,23400.0
2011-02-16 09:40:00,52.36,52.43,52.24,52.41,14700.0,40.1677,40.2214,40.0757,40.2061,14700.0
2011-02-16 09:45:00,52.42,52.56,52.42,52.56,20100.0,40.2137,40.3211,40.2137,40.3211,20100.0
2011-02-16 09:50:00,52.55,52.59,52.55,52.55,23500.0,40.3135,40.3442,40.3135,40.3135,23500.0
2011-02-16 09:55:00,52.56,52.63,52.55,52.63,15200.0,40.3211,40.3748,40.3135,40.3748,15200.0
2011-02-16 10:00:00,52.62,52.63,52.51,52.6,35900.0,40.3672,40.3748,40.2828,40.3518,35900.0
2011-02-16 10:05:00,52.61,52.7,52.6,52.7,12700.0,40.3595,40.4285,40.3518,40.4285,12700.0
2011-02-16 10:10:00,52.7,52.79,52.68,52.77,15900.0,40.4285,40.4976,40.4132,40.4822,15900.0
2011-02-16 10:15:00,52.77,52.82,52.77,52.79,19500.0,40.4822,40.5206,40.4822,40.4976,19500.0
2011-02-16 10:20:00,52.8,52.87,52.78,52.86,16200.0,40.5053,40.559,40.4899,40.5513,16200.0
2011-02-16 10:25:00,52.86,52.86,52.69,52.7,39700.0,40.5513,40.5513,40.4209,40.4285,39700.0
2011-02-16 10:30:00,52.7,52.75,52.66,52.75,11000.0,40.4285,40.4669,40.3979,40.4669,11000.0
2011-02-16 10:35:00,52.75,52.81,52.73,52.79,19900.0,40.4669,40.5129,40.4516,40.4976,19900.0
2011-02-16 10:40:00,52.79,52.89,52.79,52.89,27800.0,40.4976,40.5743,40.4976,40.5743,27800.0
2011-02-16 10:45:00,52.89,52.93,52.89,52.92,25500.0,40.5743,40.605,40.5743,40.5973,25500.0
2011-02-16 10:50:00,52.92,52.98,52.92,52.95,22500.0,40.5973,40.6433,40.5973,40.6203,22500.0
2011-02-16 10:55:00,52.96,53.0,52.95,52.97,19300.0,40.628,40.6587,40.6203,40.6357,19300.0
2011-02-16 11:00:00,52.97,52.97,52.9,52.94,42300.0,40.6357,40.6357,40.582,40.6127,42300.0
2011-02-16 11:05:00,52.94,52.99,52.93,52.97,27400.0,40.6127,40.651,40.605,40.6357,27400.0
2011-02-16 11:10:00,52.97,52.98,52.91,52.95,13600.0,40.6357,40.6433,40.5896,40.6203,13600.0
2011-02-16 11:15:00,52.95,52.97,52.95,52.96,6500.0,40.6203,40.6357,40.6203,40.628,6500.0
2011-02-16 11:20:00,52.96,52.99,52.93,52.97,24600.0,40.628,40.651,40.605,40.6357,24600.0
2011-02-16 11:25:00,52.98,52.98,52.88,52.96,45400.0,40.6433,40.6433,40.5666,40.628,45400.0
2011-02-16 11:30:00,52.98,52.98,52.94,52.96,21100.0,40.6433,40.6433,40.6127,40.628,21100.0
2011-02-16 11:35:00,52.96,53.0,52.96,52.98,21600.0,40.628,40.6587,40.628,40.6433,21600.0
2011-02-16 11:40:00,53.0,53.0,52.97,53.0,11900.0,40.6587,40.6587,40.6357,40.6587,11900.0
2011-02-16 11:45:00,53.0,53.09,52.93,52.98,61000.0,40.6587,40.7277,40.605,40.6433,61000.0
2011-02-16 11:50:00,52.98,52.98,52.9,52.91,8300.0,40.6433,40.6433,40.582,40.5896,8300.0
2011-02-16 11:55:00,52.92,52.97,52.9,52.97,10400.0,40.5973,40.6357,40.582,40.6357,10400.0
2011-02-16 12:00:00,52.96,52.99,52.91,52.92,18500.0,40.628,40.651,40.5896,40.5973,18500.0
2011-02-16 12:05:00,52.91,52.91,52.8,52.8,28500.0,40.5896,40.5896,40.5053,40.5053,28500.0
2011-02-16 12:10:00,52.8,52.81,52.76,52.81,25200.0,40.5053,40.5129,40.4746,40.5129,25200.0
2011-02-16 12:15:00,52.81,52.84,52.74,52.74,16800.0,40.5129,40.5359,40.4592,40.4592,16800.0
2011-02-16 12:20:00,52.75,52.83,52.75,52.83,4800.0,40.4669,40.5283,40.4669,40.5283,4800.0
2011-02-16 12:25:00,52.82,52.83,52.79,52.81,7000.0,40.5206,40.5283,40.4976,40.5129,7000.0
2011-02-16 12:30:00,52.81,52.84,52.8,52.83,8900.0,40.5129,40.5359,40.5053,40.5283,8900.0
2011-02-16 12:35:00,52.82,52.82,52.81,52.81,4400.0,40.5206,40.5206,40.5129,40.5129,4400.0
2011-02-16 12:40:00,52.82,52.89,52.82,52.89,9200.0,40.5206,40.5743,40.5206,40.5743,9200.0
2011-02-16 12:45:00,52.88,52.92,52.87,52.92,13300.0,40.5666,40.5973,40.559,40.5973,13300.0
2011-02-16 12:50:00,52.91,52.94,52.89,52.93,16600.0,40.5896,40.6127,40.5743,40.605,16600.0
2011-02-16 12:55:00,52.93,52.95,52.93,52.95,8500.0,40.605,40.6203,40.605,40.6203,8500.0
2011-02-16 13:00:00,52.94,52.95,52.91,52.91,14500.0,40.6127,40.6203,40.5896,40.5896,14500.0
2011-02-16 13:05:00,52.91,52.95,52.9,52.92,56600.0,40.5896,40.6203,40.582,40.5973,56600.0
2011-02-16 13:10:00,52.91,52.91,52.86,52.9,16600.0,40.5896,40.5896,40.5513,40.582,16600.0
2011-02-16 13:15:00,52.9,52.98,52.87,52.97,58400.0,40.582,40.6433,40.559,40.6357,58400.0
2011-02-16 13:20:00,52.98,52.99,52.93,52.95,30500.0,40.6433,40.651,40.605,40.6203,30500.0
2011-02-16 13:25:00,52.95,52.96,52.94,52.94,19000.0,40.6203,40.628,40.6127,40.6127,19000.0
2011-02-16 13:30:00,52.94,52.95,52.89,52.92,36200.0,40.6127,40.6203,40.5743,40.5973,36200.0
2011-02-16 13:35:00,52.91,52.99,52.91,52.98,18900.0,40.5896,40.651,40.5896,40.6433,18900.0
2011-02-16 13:40:00,52.99,53.07,52.98,53.06,31900.0,40.651,40.7124,40.6433,40.7047,31900.0
2011-02-16 13:45:00,53.07,53.11,53.07,53.1,23300.0,40.7124,40.7431,40.7124,40.7354,23300.0
2011-02-16 13:50:00,53.1,53.22,53.1,53.22,25100.0,40.7354,40.8275,40.7354,40.8275,25100.0
2011-02-16 13:55:00,53.2,53.25,53.17,53.17,25900.0,40.8121,40.8505,40.7891,40.7891,25900.0
2011-02-16 14:00:00,53.17,53.25,53.16,53.18,25500.0,40.7891,40.8505,40.7814,40.7968,25500.0
2011-02-16 14:05:00,53.19,53.25,53.16,53.24,29300.0,40.8044,40.8505,40.7814,40.8428,29300.0
2011-02-16 14:10:00,53.24,53.28,53.23,53.26,30400.0,40.8428,40.8735,40.8351,40.8581,30400.0
2011-02-16 14:15:00,53.25,53.26,53.21,53.21,15100.0,40.8505,40.8581,40.8198,40.8198,15100.0
2011-02-16 14:20:00,53.21,53.27,53.21,53.25,42300.0,40.8198,40.8658,40.8198,40.8505,42300.0
2011-02-16 14:25:00,53.25,53.28,53.2,53.27,27100.0,40.8505,40.8735,40.8121,40.8658,27100.0
2011-02-16 14:30:00,53.27,53.31,53.25,53.31,29300.0,40.8658,40.8965,40.8505,40.8965,29300.0
2011-02-16 14:35:00,53.3,53.4,53.3,53.39,41000.0,40.8888,40.9655,40.8888,40.9579,41000.0
2011-02-16 14:40:00,53.39,53.4,53.33,53.36,29900.0,40.9579,40.9655,40.9118,40.9349,29900.0
2011-02-16 14:45:00,53.35,53.44,53.35,53.39,29700.0,40.9272,40.9962,40.9272,40.9579,29700.0
2011-02-16 14:50:00,53.39,53.48,53.39,53.46,35300.0,40.9579,41.0269,40.9579,41.0116,35300.0
2011-02-16 14:55:00,53.46,53.46,53.36,53.37,24300.0,41.0116,41.0116,40.9349,40.9425,24300.0
2011-02-16 15:00:00,53.37,53.37,53.33,53.35,26100.0,40.9425,40.9425,40.9118,40.9272,26100.0
2011-02-16 15:05:00,53.35,53.39,53.33,53.39,20400.0,40.9272,40.9579,40.9118,40.9579,20400.0
2011-02-16 15:10:00,53.38,53.39,53.34,53.36,30100.0,40.9502,40.9579,40.9195,40.9349,30100.0
2011-02-16 15:15:00,53.36,53.37,53.31,53.31,24800.0,40.9349,40.9425,40.8965,40.8965,24800.0
2011-02-16 15:20:00,53.31,53.37,53.31,53.37,36000.0,40.8965,40.9425,40.8965,40.9425,36000.0
2011-02-16 15:25:00,53.37,53.4,53.34,53.35,40700.0,40.9425,40.9655,40.9195,40.9272,40700.0
2011-02-16 15:30:00,53.36,53.43,53.35,53.43,51000.0,40.9349,40.9886,40.9272,40.9886,51000.0
2011-02-16 15:35:00,53.42,53.45,53.42,53.45,38300.0,40.9809,41.0039,40.9809,41.0039,38300.0
2011-02-16 15:40:00,53.45,53.49,53.44,53.49,45900.0,41.0039,41.0346,40.9962,41.0346,45900.0
2011-02-16 15:45:00,53.49,53.5,53.45,53.46,87700.0,41.0346,41.0423,41.0039,41.0116,87700.0
2011-02-16 15:50:00,53.46,53.49,53.42,53.42,54400.0,41.0116,41.0346,40.9809,40.9809,54400.0
2011-02-16 15:55:00,53.42,53.43,53.38,53.42,72000.0,40.9809,40.9886,40.9502,40.9809,72000.0
2011-02-17 09:30:00,53.47,53.73,53.35,53.72,137900.0,41.0192,41.2187,40.9272,41.211,137900.0
2011-02-17 09:35:00,53.72,53.72,53.49,53.62,31200.0,41.211,41.211,41.0346,41.1343,31200.0
2011-02-17 09:40:00,53.61,53.79,53.54,53.78,46400.0,41.1266,41.2647,41.0729,41.2571,46400.0
2011-02-17 09:45:00,53.76,53.83,53.64,53.81,46500.0,41.2417,41.2954,41.1497,41.2801,46500.0
2011-02-17 09:50:00,53.81,54.14,53.8,53.96,206100.0,41.2801,41.5332,41.2724,41.3951,206100.0
2011-02-17 09:55:00,53.97,54.25,53.96,54.23,64400.0,41.4028,41.6176,41.3951,41.6023,64400.0
2011-02-17 10:00:00,54.23,54.42,54.21,54.42,137900.0,41.6023,41.748,41.5869,41.748,137900.0
2011-02-17 10:05:00,54.41,54.55,54.31,54.33,89600.0,41.7404,41.8478,41.6636,41.679,89600.0
2011-02-17 10:10:00,54.33,54.41,54.33,54.38,95700.0,41.679,41.7404,41.679,41.7173,95700.0
2011-02-17 10:15:00,54.38,54.44,54.34,54.41,86300.0,41.7173,41.7634,41.6867,41.7404,86300.0
2011-02-17 10:20:00,54.41,54.51,54.4,54.43,64600.0,41.7404,41.8171,41.7327,41.7557,64600.0
2011-02-17 10:25:00,54.43,54.45,54.36,54.39,59900.0,41.7557,41.771,41.702,41.725,59900.0
2011-02-17 10:30:00,54.37,54.4,54.31,54.38,51900.0,41.7097,41.7327,41.6636,41.7173,51900.0
2011-02-17 10:35:00,54.38,54.39,54.32,54.36,33900.0,41.7173,41.725,41.6713,41.702,33900.0
2011-02-17 10:40:00,54.37,54.4,54.37,54.37,40400.0,41.7097,41.7327,41.7097,41.7097,40400.0
2011-02-17 10:45:00,54.38,54.4,54.27,54.27,58100.0,41.7173,41.7327,41.633,41.633,58100.0
2011-02-17 10:50:00,54.26,54.31,54.11,54.15,52500.0,41.6253,41.6636,41.5102,41.5409,52500.0
2011-02-17 10:55:00,54.15,54.23,54.04,54.14,46200.0,41.5409,41.6023,41.4565,41.5332,46200.0
2011-02-17 11:00:00,54.15,54.23,54.09,54.09,118300.0,41.5409,41.6023,41.4949,41.4949,118300.0
2011-02-17 11:05:00,54.1,54.1,54.06,54.07,26300.0,41.5025,41.5025,41.4719,41.4795,26300.0
2011-02-17 11:10:00,54.07,54.07,53.94,53.97,72200.0,41.4795,41.4795,41.3798,41.4028,72200.0
2011-02-17 11:15:00,53.97,54.02,53.95,53.99,35600.0,41.4028,41.4412,41.3875,41.4182,35600.0
2011-02-17 11:20:00,54.0,54.07,53.99,54.06,47100.0,41.4258,41.4795,41.4182,41.4719,47100.0
2011-02-17 11:25:00,54.06,54.16,54.06,54.11,20300.0,41.4719,41.5486,41.4719,41.5102,20300.0
2011-02-17 11:30:00,54.12,54.12,54.05,54.09,11700.0,41.5179,41.5179,41.4642,41.4949,11700.0
2011-02-17 11:35:00,54.11,54.11,54.01,54.08,51500.0,41.5102,41.5102,41.4335,41.4872,51500.0
2011-02-17 11:40:00,54.08,54.08,54.0,54.0,38600.0,41.4872,41.4872,41.4258,41.4258,38600.0
2011-02-17 11:45:00,54.0,54.07,54.0,54.05,75900.0,41.4258,41.4795,41.4258,41.4642,75900.0
2011-02-17 11:50:00,54.05,54.08,54.02,54.05,35500.0,41.4642,41.4872,41.4412,41.4642,35500.0
2011-02-17 11:55:00,54.05,54.12,54.05,54.07,16600.0,41.4642,41.5179,41.4642,41.4795,16600.0
2011-02-17 12:00:00,54.07,54.07,54.02,54.03,27200.0,41.4795,41.4795,41.4412,41.4488,27200.0
2011-02-17 12:05:00,54.03,54.03,54.0,54.01,13000.0,41.4488,41.4488,41.4258,41.4335,13000.0
2011-02-17 12:10:00,54.0,54.02,53.99,53.99,29200.0,41.4258,41.4412,41.4182,41.4182,29200.0
2011-02-17 12:15:00,53.99,54.01,53.99,53.99,32200.0,41.4182,41.4335,41.4182,41.4182,32200.0
2011-02-17 12:20:00,53.99,54.04,53.99,54.0,28100.0,41.4182,41.4565,41.4182,41.4258,28100.0
2011-02-17 12:25:00,53.99,54.06,53.99,54.06,25600.0,41.4182,41.4719,41.4182,41.4719,25600.0
2011-02-17 12:30:00,54.05,54.08,54.04,54.08,41000.0,41.4642,41.4872,41.4565,41.4872,41000.0
2011-02-17 12:35:00,54.05,54.05,53.91,53.95,23400.0,41.4642,41.4642,41.3568,41.3875,23400.0
2011-02-17 12:40:00,53.95,53.96,53.87,53.87,12000.0,41.3875,41.3951,41.3261,41.3261,12000.0
2011-02-17 12:45:00,53.87,53.94,53.84,53.85,29200.0,41.3261,41.3798,41.3031,41.3108,29200.0
2011-02-17 12:50:00,53.85,53.86,53.79,53.79,26100.0,41.3108,41.3184,41.2647,41.2647,26100.0
2011-02-17 12:55:00,53.78,53.84,53.75,53.82,34700.0,41.2571,41.3031,41.234,41.2877,34700.0
2011-02-17 13:00:00,53.81,53.88,53.81,53.85,14400.0,41.2801,41.3338,41.2801,41.3108,14400.0
2011-02-17 13:05:00,53.84,53.87,53.79,53.86,10900.0,41.3031,41.3261,41.2647,41.3184,10900.0
2011-02-17 13:10:00,53.85,53.91,53.85,53.9,10700.0,41.3108,41.3568,41.3108,41.3491,10700.0
2011-02-17 13:15:00,53.89,53.96,53.87,53.88,16100.0,41.3414,41.3951,41.3261,41.3338,16100.0
2011-02-17 13:20:00,53.88,53.88,53.82,53.85,6900.0,41.3338,41.3338,41.2877,41.3108,6900.0
2011-02-17 13:25:00,53.84,53.88,53.83,53.87,8700.0,41.3031,41.3338,41.2954,41.3261,8700.0
2011-02-17 13:30:00,53.87,53.89,53.85,53.88,11800.0,41.3261,41.3414,41.3108,41.3338,11800.0
2011-02-17 13:35:00,53.88,53.9,53.87,53.89,8900.0,41.3338,41.3491,41.3261,41.3414,8900.0
2011-02-17 13:40:00,53.89,53.92,53.86,53.87,8900.0,41.3414,41.3645,41.3184,41.3261,8900.0
2011-02-17 13:45:00,53.87,53.89,53.84,53.89,9100.0,41.3261,41.3414,41.3031,41.3414,9100.0
2011-02-17 13:50:00,53.89,53.92,53.88,53.89,3800.0,41.3414,41.3645,41.3338,41.3414,3800.0
2011-02-17 13:55:00,53.9,53.9,53.82,53.86,17000.0,41.3491,41.3491,41.2877,41.3184,17000.0
2011-02-17 14:00:00,53.85,53.85,53.81,53.84,21200.0,41.3108,41.3108,41.2801,41.3031,21200.0
2011-02-17 14:05:00,53.83,53.84,53.79,53.8,16200.0,41.2954,41.3031,41.2647,41.2724,16200.0
2011-02-17 14:10:00,53.79,53.82,53.78,53.79,18100.0,41.2647,41.2877,41.2571,41.2647,18100.0
2011-02-17 14:15:00,53.79,53.83,53.77,53.82,16100.0,41.2647,41.2954,41.2494,41.2877,16100.0
2011-02-17 14:20:00,53.82,53.83,53.8,53.83,10600.0,41.2877,41.2954,41.2724,41.2954,10600.0
2011-02-17 14:25:00,53.8,53.83,53.77,53.83,17000.0,41.2724,41.2954,41.2494,41.2954,17000.0
2011-02-17 14:30:00,53.83,53.86,53.81,53.86,10000.0,41.2954,41.3184,41.2801,41.3184,10000.0
2011-02-17 14:35:00,53.86,53.89,53.82,53.83,29400.0,41.3184,41.3414,41.2877,41.2954,29400.0
2011-02-17 14:40:00,53.82,53.85,53.79,53.79,28300.0,41.2877,41.3108,41.2647,41.2647,28300.0
2011-02-17 14:45:00,53.8,53.83,53.77,53.79,35100.0,41.2724,41.2954,41.2494,41.2647,35100.0
2011-02-17 14:50:00,53.79,53.8,53.75,53.79,39600.0,41.2647,41.2724,41.234,41.2647,39600.0
2011-02-17 14:55:00,53.78,53.95,53.78,53.95,59100.0,41.2571,41.3875,41.2571,41.3875,59100.0
2011-02-17 15:00:00,53.94,53.97,53.9,53.91,38700.0,41.3798,41.4028,41.3491,41.3568,38700.0
2011-02-17 15:05:00,53.92,53.92,53.88,53.89,27000.0,41.3645,41.3645,41.3338,41.3414,27000.0
2011-02-17 15:10:00,53.89,53.93,53.87,53.9,42100.0,41.3414,41.3721,41.3261,41.3491,42100.0
2011-02-17 15:15:00,53.89,53.96,53.88,53.96,30000.0,41.3414,41.3951,41.3338,41.3951,30000.0
2011-02-17 15:20:00,53.95,54.04,53.95,54.01,50100.0,41.3875,41.4565,41.3875,41.4335,50100.0
2011-02-17 15:25:00,54.01,54.09,54.0,54.09,25400.0,41.4335,41.4949,41.4258,41.4949,25400.0
2011-02-17 15:30:00,54.09,54.11,54.0,54.01,36200.0,41.4949,41.5102,41.4258,41.4335,36200.0
2011-02-17 15:35:00,54.01,54.07,54.0,54.01,43700.0,41.4335,41.4795,41.4258,41.4335,43700.0
2011-02-17 15:40:00,54.01,54.06,54.01,54.05,71300.0,41.4335,41.4719,41.4335,41.4642,71300.0
2011-02-17 15:45:00,54.07,54.09,54.0,54.01,78100.0,41.4795,41.4949,41.4258,41.4335,78100.0
2011-02-17 15:50:00,54.01,54.04,53.97,53.98,62400.0,41.4335,41.4565,41.4028,41.4105,62400.0
2011-02-17 15:55:00,53.98,54.07,53.98,54.01,100600.0,41.4105,41.4795,41.4105,41.4335,100600.0
2011-02-18 09:30:00,54.01,54.1,53.8,53.82,93300.0,41.4335,41.5025,41.2724,41.2877,93300.0
2011-02-18 09:35:00,53.85,53.98,53.82,53.91,18000.0,41.3108,41.4105,41.2877,41.3568,18000.0
2011-02-18 09:40:00,53.88,53.95,53.86,53.95,9700.0,41.3338,41.3875,41.3184,41.3875,9700.0
2011-02-18 09:45:00,53.93,53.98,53.89,53.96,53200.0,41.3721,41.4105,41.3414,41.3951,53200.0
2011-02-18 09:50:00,53.94,53.98,53.88,53.95,40000.0,41.3798,41.4105,41.3338,41.3875,40000.0
2011-02-18 09:55:00,53.95,53.96,53.72,53.72,89300.0,41.3875,41.3951,41.211,41.211,89300.0
2011-02-18 10:00:00,53.71,53.84,53.71,53.78,17500.0,41.2034,41.3031,41.2034,41.2571,17500.0
2011-02-18 10:05:00,53.78,53.79,53.64,53.64,60700.0,41.2571,41.2647,41.1497,41.1497,60700.0
2011-02-18 10:10:00,53.64,53.67,53.54,53.56,15500.0,41.1497,41.1727,41.0729,41.0883,15500.0
2011-02-18 10:15:00,53.56,53.65,53.54,53.62,27000.0,41.0883,41.1573,41.0729,41.1343,27000.0
2011-02-18 10:20:00,53.62,53.63,53.55,53.58,14100.0,41.1343,41.142,41.0806,41.1036,14100.0
2011-02-18 10:25:00,53.58,53.62,53.52,53.57,13900.0,41.1036,41.1343,41.0576,41.096,13900.0
2011-02-18 10:30:00,53.58,53.59,53.54,53.56,13200.0,41.1036,41.1113,41.0729,41.0883,13200.0
2011-02-18 10:35:00,53.56,53.61,53.56,53.61,7000.0,41.0883,41.1266,41.0883,41.1266,7000.0
2011-02-18 10:40:00,53.61,53.61,53.54,53.57,20500.0,41.1266,41.1266,41.0729,41.096,20500.0
2011-02-18 10:45:00,53.57,53.68,53.54,53.66,20500.0,41.096,41.1803,41.0729,41.165,20500.0
2011-02-18 10:50:00,53.66,53.72,53.65,53.69,11800.0,41.165,41.211,41.1573,41.188,11800.0
2011-02-18 10:55:00,53.69,53.71,53.63,53.63,5700.0,41.188,41.2034,41.142,41.142,5700.0
2011-02-18 11:00:00,53.63,53.76,53.63,53.65,45800.0,41.142,41.2417,41.142,41.1573,45800.0
2011-02-18 11:05:00,53.65,53.78,53.63,53.77,35100.0,41.1573,41.2571,41.142,41.2494,35100.0
2011-02-18 11:10:00,53.77,53.85,53.77,53.8,8800.0,41.2494,41.3108,41.2494,41.2724,8800.0
2011-02-18 11:15:00,53.79,53.84,53.76,53.8,32700.0,41.2647,41.3031,41.2417,41.2724,32700.0
2011-02-18 11:20:00,53.8,53.85,53.79,53.85,63600.0,41.2724,41.3108,41.2647,41.3108,63600.0
2011-02-18 11:25:00,53.84,53.89,53.82,53.85,78800.0,41.3031,41.3414,41.2877,41.3108,78800.0
2011-02-18 11:30:00,53.85,53.87,53.84,53.86,10600.0,41.3108,41.3261,41.3031,41.3184,10600.0
2011-02-18 11:35:00,53.87,53.94,53.86,53.94,10000.0,41.3261,41.3798,41.3184,41.3798,10000.0
2011-02-18 11:40:00,53.94,53.98,53.89,53.9,21100.0,41.3798,41.4105,41.3414,41.3491,21100.0
2011-02-18 11:45:00,53.91,53.92,53.88,53.88,13300.0,41.3568,41.3645,41.3338,41.3338,13300.0
2011-02-18 11:50:00,53.87,53.87,53.8,53.82,26100.0,41.3261,41.3261,41.2724,41.2877,26100.0
2011-02-18 11:55:00,53.82,53.86,53.82,53.84,23900.0,41.2877,41.3184,41.2877,41.3031,23900.0
2011-02-18 12:00:00,53.83,53.88,53.81,53.86,35700.0,41.2954,41.3338,41.2801,41.3184,35700.0
2011-02-18 12:05:00,53.86,53.95,53.86,53.88,27500.0,41.3184,41.3875,41.3184,41.3338,27500.0
2011-02-18 12:10:00,53.89,53.93,53.89,53.91,21700.0,41.3414,41.3721,41.3414,41.3568,21700.0
2011-02-18 12:15:00,53.91,53.92,53.9,53.92,6500.0,41.3568,41.3645,41.3491,41.3645,6500.0
2011-02-18 12:20:00,53.91,53.98,53.9,53.9,42800.0,41.3568,41.4105,41.3491,41.3491,42800.0
2011-02-18 12:25:00,53.9,53.96,53.9,53.94,44300.0,41.3491,41.3951,41.3491,41.3798,44300.0
2011-02-18 12:30:00,53.94,53.95,53.92,53.92,16500.0,41.3798,41.3875,41.3645,41.3645,16500.0
2011-02-18 12:35:00,53.93,53.98,53.92,53.98,17300.0,41.3721,41.4105,41.3645,41.4105,17300.0
2011-02-18 12:40:00,53.97,54.01,53.97,54.0,8300.0,41.4028,41.4335,41.4028,41.4258,8300.0
2011-02-18 12:45:00,54.01,54.02,53.99,53.99,36500.0,41.4335,41.4412,41.4182,41.4182,36500.0
2011-02-18 12:50:00,53.99,54.01,53.97,53.97,18300.0,41.4182,41.4335,41.4028,41.4028,18300.0
2011-02-18 12:55:00,53.96,53.98,53.95,53.96,10200.0,41.3951,41.4105,41.3875,41.3951,10200.0
2011-02-18 13:00:00,53.98,54.01,53.95,53.97,26500.0,41.4105,41.4335,41.3875,41.4028,26500.0
2011-02-18 13:05:00,53.98,53.98,53.94,53.96,5700.0,41.4105,41.4105,41.3798,41.3951,5700.0
2011-02-18 13:10:00,53.96,53.97,53.9,53.9,15100.0,41.3951,41.4028,41.3491,41.3491,15100.0
2011-02-18 13:15:00,53.9,53.98,53.9,53.94,63700.0,41.3491,41.4105,41.3491,41.3798,63700.0
2011-02-18 13:20:00,53.94,53.95,53.92,53.95,3700.0,41.3798,41.3875,41.3645,41.3875,3700.0
2011-02-18 13:25:00,53.95,53.95,53.91,53.93,10900.0,41.3875,41.3875,41.3568,41.3721,10900.0
2011-02-18 13:30:00,53.92,53.93,53.89,53.89,7300.0,41.3645,41.3721,41.3414,41.3414,7300.0
2011-02-18 13:35:00,53.86,53.86,53.84,53.84,6000.0,41.3184,41.3184,41.3031,41.3031,6000.0
2011-02-18 13:40:00,53.84,53.85,53.84,53.84,2300.0,41.3031,41.3108,41.3031,41.3031,2300.0
2011-02-18 13:45:00,53.84,53.84,53.74,53.74,11400.0,41.3031,41.3031,41.2264,41.2264,11400.0
2011-02-18 13:50:00,53.75,53.8,53.75,53.79,13000.0,41.234,41.2724,41.234,41.2647,13000.0
2011-02-18 13:55:00,53.79,53.87,53.79,53.87,14100.0,41.2647,41.3261,41.2647,41.3261,14100.0
2011-02-18 14:00:00,53.87,53.87,53.81,53.82,7700.0,41.3261,41.3261,41.2801,41.2877,7700.0
2011-02-18 14:05:00,53.82,53.86,53.81,53.82,8200.0,41.2877,41.3184,41.2801,41.2877,8200.0
2011-02-18 14:10:00,53.79,53.88,53.79,53.88,5700.0,41.2647,41.3338,41.2647,41.3338,5700.0
2011-02-18 14:15:00,53.87,53.88,53.8,53.81,12000.0,41.3261,41.3338,41.2724,41.2801,12000.0
2011-02-18 14:20:00,53.8,53.8,53.73,53.73,9800.0,41.2724,41.2724,41.2187,41.2187,9800.0
2011-02-18 14:25:00,53.72,53.78,53.71,53.78,6700.0,41.211,41.2571,41.2034,41.2571,6700.0
2011-02-18 14:30:00,53.8,53.8,53.7,53.76,17600.0,41.2724,41.2724,41.1957,41.2417,17600.0
2011-02-18 14:35:00,53.78,53.81,53.77,53.79,13600.0,41.2571,41.2801,41.2494,41.2647,13600.0
2011-02-18 14:40:00,53.8,53.82,53.76,53.8,23900.0,41.2724,41.2877,41.2417,41.2724,23900.0
2011-02-18 14:45:00,53.8,53.82,53.75,53.76,39800.0,41.2724,41.2877,41.234,41.2417,39800.0
2011-02-18 14:50:00,53.76,53.83,53.76,53.8,13500.0,41.2417,41.2954,41.2417,41.2724,13500.0
2011-02-18 14:55:00,53.79,53.83,53.78,53.82,15200.0,41.2647,41.2954,41.2571,41.2877,15200.0
2011-02-18 15:00:00,53.82,53.82,53.76,53.77,12200.0,41.2877,41.2877,41.2417,41.2494,12200.0
2011-02-18 15:05:00,53.77,53.79,53.74,53.74,18500.0,41.2494,41.2647,41.2264,41.2264,18500.0
2011-02-18 15:10:00,53.74,53.74,53.67,53.69,46000.0,41.2264,41.2264,41.1727,41.188,46000.0
2011-02-18 15:15:00,53.69,53.71,53.65,53.67,25600.0,41.188,41.2034,41.1573,41.1727,25600.0
2011-02-18 15:20:00,53.67,53.71,53.66,53.69,36100.0,41.1727,41.2034,41.165,41.188,36100.0
2011-02-18 15:25:00,53.67,53.69,53.63,53.68,30800.0,41.1727,41.188,41.142,41.1803,30800.0
2011-02-18 15:30:00,53.67,53.69,53.61,53.66,52700.0,41.1727,41.188,41.1266,41.165,52700.0
2011-02-18 15:35:00,53.65,53.66,53.63,53.64,17100.0,41.1573,41.165,41.142,41.1497,17100.0
2011-02-18 15:40:00,53.64,53.65,53.61,53.64,33500.0,41.1497,41.1573,41.1266,41.1497,33500.0
2011-02-18 15:45:00,53.64,53.67,53.6,53.6,54600.0,41.1497,41.1727,41.119,41.119,54600.0
2011-02-18 15:50:00,53.61,53.63,53.59,53.59,53200.0,41.1266,41.142,41.1113,41.1113,53200.0
2011-02-18 15:55:00,53.59,53.65,53.57,53.65,108000.0,41.1113,41.1573,41.096,41.1573,108000.0
2011-02-22 09:30:00,53.14,53.15,52.77,53.04,84200.0,40.7661,40.7738,40.4822,40.6894,84200.0
2011-02-22 09:35:00,53.05,53.06,52.79,52.81,44700.0,40.697,40.7047,40.4976,40.5129,44700.0
2011-02-22 09:40:00,52.81,52.95,52.8,52.94,25700.0,40.5129,40.6203,40.5053,40.6127,25700.0
2011-02-22 09:45:00,52.94,53.06,52.93,53.04,28000.0,40.6127,40.7047,40.605,40.6894,28000.0
2011-02-22 09:50:00,53.05,53.2,53.04,53.13,31700.0,40.697,40.8121,40.6894,40.7584,31700.0
2011-02-22 09:55:00,53.11,53.13,52.89,52.91,43300.0,40.7431,40.7584,40.5743,40.5896,43300.0
2011-02-22 10:00:00,52.91,52.99,52.87,52.95,57500.0,40.5896,40.651,40.559,40.6203,57500.0
2011-02-22 10:05:00,52.94,52.94,52.85,52.85,58300.0,40.6127,40.6127,40.5436,40.5436,58300.0
2011-02-22 10:10:00,52.85,52.86,52.77,52.82,72100.0,40.5436,40.5513,40.4822,40.5206,72100.0
2011-02-22 10:15:00,52.82,52.98,52.82,52.94,37800.0,40.5206,40.6433,40.5206,40.6127,37800.0
2011-02-22 10:20:00,52.93,52.96,52.89,52.9,38400.0,40.605,40.628,40.5743,40.582,38400.0
2011-02-22 10:25:00,52.91,52.95,52.88,52.9,42800.0,40.5896,40.6203,40.5666,40.582,42800.0
2011-02-22 10:30:00,52.9,52.9,52.83,52.87,35200.0,40.582,40.582,40.5283,40.559,35200.0
2011-02-22 10:35:00,52.87,52.94,52.86,52.91,40700.0,40.559,40.6127,40.5513,40.5896,40700.0
2011-02-22 10:40:00,52.92,53.05,52.8,53.04,44900.0,40.5973,40.697,40.5053,40.6894,44900.0
2011-02-22 10:45:00,53.04,53.07,53.01,53.07,24800.0,40.6894,40.7124,40.6664,40.7124,24800.0
2011-02-22 10:50:00,53.08,53.24,53.08,53.11,26000.0,40.7201,40.8428,40.7201,40.7431,26000.0
2011-02-22 10:55:00,53.11,53.14,53.02,53.04,27700.0,40.7431,40.7661,40.674,40.6894,27700.0
2011-02-22 11:00:00,53.04,53.11,52.98,53.11,22500.0,40.6894,40.7431,40.6433,40.7431,22500.0
2011-02-22 11:05:00,53.11,53.14,53.0,53.0,28800.0,40.7431,40.7661,40.6587,40.6587,28800.0
2011-02-22 11:10:00,53.0,53.02,52.93,52.99,41900.0,40.6587,40.674,40.605,40.651,41900.0
2011-02-22 11:15:00,52.99,52.99,52.78,52.8,40800.0,40.651,40.651,40.4899,40.5053,40800.0
2011-02-22 11:20:00,52.79,52.86,52.76,52.76,27300.0,40.4976,40.5513,40.4746,40.4746,27300.0
2011-02-22 11:25:00,52.76,52.86,52.75,52.86,22900.0,40.4746,40.5513,40.4669,40.5513,22900.0
2011-02-22 11:30:00,52.86,52.87,52.75,52.77,32400.0,40.5513,40.559,40.4669,40.4822,32400.0
2011-02-22 11:35:00,52.78,52.8,52.74,52.75,51500.0,40.4899,40.5053,40.4592,40.4669,51500.0
2011-02-22 11:40:00,52.74,52.85,52.74,52.85,21800.0,40.4592,40.5436,40.4592,40.5436,21800.0
2011-02-22 11:45:00,52.85,52.85,52.77,52.8,28700.0,40.5436,40.5436,40.4822,40.5053,28700.0
2011-02-22 11:50:00,52.81,52.86,52.76,52.82,26400.0,40.5129,40.5513,40.4746,40.5206,26400.0
2011-02-22 11:55:00,52.81,52.83,52.79,52.83,32500.0,40.5129,40.5283,40.4976,40.5283,32500.0
2011-02-22 12:00:00,52.83,52.83,52.71,52.78,34800.0,40.5283,40.5283,40.4362,40.4899,34800.0
2011-02-22 12:05:00,52.78,52.79,52.73,52.79,24500.0,40.4899,40.4976,40.4516,40.4976,24500.0
2011-02-22 12:10:00,52.79,52.79,52.71,52.76,32600.0,40.4976,40.4976,40.4362,40.4746,32600.0
2011-02-22 12:15:00,52.76,52.78,52.72,52.78,18400.0,40.4746,40.4899,40.4439,40.4899,18400.0
2011-02-22 12:20:00,52.78,52.81,52.77,52.79,28700.0,40.4899,40.5129,40.4822,40.4976,28700.0
2011-02-22 12:25:00,52.8,52.81,52.76,52.79,27200.0,40.5053,40.5129,40.4746,40.4976,27200.0
2011-02-22 12:30:00,52.78,52.78,52.69,52.71,35700.0,40.4899,40.4899,40.4209,40.4362,35700.0
2011-02-22 12:35:00,52.72,52.72,52.66,52.67,30100.0,40.4439,40.4439,40.3979,40.4055,30100.0
2011-02-22 12:40:00,52.67,52.68,52.52,52.55,40100.0,40.4055,40.4132,40.2905,40.3135,40100.0
2011-02-22 12:45:00,52.55,52.58,52.53,52.53,22300.0,40.3135,40.3365,40.2981,40.2981,22300.0
2011-02-22 12:50:00,52.54,52.6,52.52,52.59,31000.0,40.3058,40.3518,40.2905,40.3442,31000.0
2011-02-22 12:55:00,52.58,52.63,52.51,52.63,32100.0,40.3365,40.3748,40.2828,40.3748,32100.0
2011-02-22 13:00:00,52.62,52.65,52.56,52.65,37900.0,40.3672,40.3902,40.3211,40.3902,37900.0
2011-02-22 13:05:00,52.65,52.7,52.63,52.63,31700.0,40.3902,40.4285,40.3748,40.3748,31700.0
2011-02-22 13:10:00,52.62,52.66,52.58,52.61,20100.0,40.3672,40.3979,40.3365,40.3595,20100.0
2011-02-22 13:15:00,52.62,52.66,52.58,52.65,38000.0,40.3672,40.3979,40.3365,40.3902,38000.0
2011-02-22 13:20:00,52.64,52.65,52.56,52.58,26700.0,40.3825,40.3902,40.3211,40.3365,26700.0
2011-02-22 13:25:00,52.59,52.64,52.57,52.64,38800.0,40.3442,40.3825,40.3288,40.3825,38800.0
2011-02-22 13:30:00,52.64,52.66,52.61,52.61,31400.0,40.3825,40.3979,40.3595,40.3595,31400.0
2011-02-22 13:35:00,52.6,52.65,52.58,52.58,18100.0,40.3518,40.3902,40.3365,40.3365,18100.0
2011-02-22 13:40:00,52.59,52.7,52.59,52.63,20000.0,40.3442,40.4285,40.3442,40.3748,20000.0
2011-02-22 13:45:00,52.63,52.64,52.56,52.58,20900.0,40.3748,40.3825,40.3211,40.3365,20900.0
2011-02-22 13:50:00,52.59,52.61,52.53,52.54,38100.0,40.3442,40.3595,40.2981,40.3058,38100.0
2011-02-22 13:55:00,52.54,52.6,52.5,52.57,21300.0,40.3058,40.3518,40.2751,40.3288,21300.0
2011-02-22 14:00:00,52.57,52.65,52.57,52.6,21700.0,40.3288,40.3902,40.3288,40.3518,21700.0
2011-02-22 14:05:00,52.59,52.6,52.52,52.59,25300.0,40.3442,40.3518,40.2905,40.3442,25300.0
2011-02-22 14:10:00,52.58,52.61,52.55,52.57,16200.0,40.3365,40.3595,40.3135,40.3288,16200.0
2011-02-22 14:15:00,52.57,52.6,52.55,52.56,14500.0,40.3288,40.3518,40.3135,40.3211,14500.0
2011-02-22 14:20:00,52.56,52.6,52.54,52.6,24800.0,40.3211,40.3518,40.3058,40.3518,24800.0
2011-02-22 14:25:00,52.6,52.62,52.56,52.61,22000.0,40.3518,40.3672,40.3211,40.3595,22000.0
2011-02-22 14:30:00,52.61,52.68,52.59,52.64,15200.0,40.3595,40.4132,40.3442,40.3825,15200.0
2011-02-22 14:35:00,52.63,52.7,52.63,52.66,41300.0,40.3748,40.4285,40.3748,40.3979,41300.0
2011-02-22 14:40:00,52.65,52.65,52.6,52.61,38100.0,40.3902,40.3902,40.3518,40.3595,38100.0
2011-02-22 14:45:00,52.62,52.63,52.58,52.6,55700.0,40.3672,40.3748,40.3365,40.3518,55700.0
2011-02-22 14:50:00,52.6,52.61,52.52,52.54,42300.0,40.3518,40.3595,40.2905,40.3058,42300.0
2011-02-22 14:55:00,52.54,52.62,52.54,52.55,60400.0,40.3058,40.3672,40.3058,40.3135,60400.0
2011-02-22 15:00:00,52.55,52.56,52.48,52.48,41400.0,40.3135,40.3211,40.2598,40.2598,41400.0
2011-02-22 15:05:00,52.49,52.51,52.38,52.41,50300.0,40.2674,40.2828,40.1831,40.2061,50300.0
2011-02-22 15:10:00,52.42,52.5,52.42,52.47,23400.0,40.2137,40.2751,40.2137,40.2521,23400.0
2011-02-22 15:15:00,52.47,52.48,52.4,52.4,22100.0,40.2521,40.2598,40.1984,40.1984,22100.0
2011-02-22 15:20:00,52.4,52.48,52.39,52.45,29300.0,40.1984,40.2598,40.1907,40.2368,29300.0
2011-02-22 15:25:00,52.44,52.48,52.39,52.45,38300.0,40.2291,40.2598,40.1907,40.2368,38300.0
2011-02-22 15:30:00,52.46,52.49,52.44,52.48,27500.0,40.2444,40.2674,40.2291,40.2598,27500.0
2011-02-22 15:35:00,52.48,52.48,52.37,52.38,37000.0,40.2598,40.2598,40.1754,40.1831,37000.0
2011-02-22 15:40:00,52.37,52.4,52.34,52.34,40400.0,40.1754,40.1984,40.1524,40.1524,40400.0
2011-02-22 15:45:00,52.33,52.36,52.29,52.31,53300.0,40.1447,40.1677,40.114,40.1294,53300.0
2011-02-22 15:50:00,52.3,52.39,52.28,52.34,58000.0,40.1217,40.1907,40.1063,40.1524,58000.0
2011-02-22 15:55:00,52.33,52.4,52.33,52.38,70500.0,40.1447,40.1984,40.1447,40.1831,70500.0
2011-02-23 09:30:00,52.16,52.34,51.85,52.02,104800.0,40.0143,40.1524,39.7765,39.9069,104800.0
2011-02-23 09:35:00,52.01,52.01,51.76,51.87,86400.0,39.8992,39.8992,39.7074,39.7918,86400.0
2011-02-23 09:40:00,51.88,51.91,51.85,51.86,63800.0,39.7995,39.8225,39.7765,39.7841,63800.0
2011-02-23 09:45:00,51.86,51.92,51.85,51.88,67900.0,39.7841,39.8302,39.7765,39.7995,67900.0
2011-02-23 09:50:00,51.88,51.99,51.84,51.87,45900.0,39.7995,39.8839,39.7688,39.7918,45900.0
2011-02-23 09:55:00,51.86,51.9,51.79,51.81,38200.0,39.7841,39.8148,39.7304,39.7458,38200.0
2011-02-23 10:00:00,51.82,51.88,51.79,51.82,47700.0,39.7535,39.7995,39.7304,39.7535,47700.0
2011-02-23 10:05:00,51.82,51.83,51.74,51.74,45100.0,39.7535,39.7611,39.6921,39.6921,45100.0
2011-02-23 10:10:00,51.74,51.76,51.62,51.69,75600.0,39.6921,39.7074,39.6,39.6537,75600.0
2011-02-23 10:15:00,51.68,51.76,51.63,51.7,88500.0,39.6461,39.7074,39.6077,39.6614,88500.0
2011-02-23 10:20:00,51.7,51.75,51.67,51.75,49300.0,39.6614,39.6998,39.6384,39.6998,49300.0
2011-02-23 10:25:00,51.74,51.77,51.69,51.71,23000.0,39.6921,39.7151,39.6537,39.6691,23000.0
2011-02-23 10:30:00,51.72,51.85,51.72,51.79,26500.0,39.6767,39.7765,39.6767,39.7304,26500.0
2011-02-23 10:35:00,51.77,51.79,51.64,51.66,37100.0,39.7151,39.7304,39.6154,39.6307,37100.0
2011-02-23 10:40:00,51.65,51.66,51.56,51.58,32700.0,39.623,39.6307,39.554,39.5693,32700.0
2011-02-23 10:45:00,51.58,51.64,51.55,51.6,47800.0,39.5693,39.6154,39.5463,39.5847,47800.0
2011-02-23 10:50:00,51.61,51.61,51.49,51.56,52100.0,39.5924,39.5924,39.5003,39.554,52100.0
2011-02-23 10:55:00,51.58,51.58,51.5,51.53,43000.0,39.5693,39.5693,39.508,39.531,43000.0
2011-02-23 11:00:00,51.53,51.67,51.53,51.67,38100.0,39.531,39.6384,39.531,39.6384,38100.0
2011-02-23 11:05:00,51.66,51.68,51.62,51.66,65900.0,39.6307,39.6461,39.6,39.6307,65900.0
2011-02-23 11:10:00,51.67,51.67,51.51,51.52,20400.0,39.6384,39.6384,39.5156,39.5233,20400.0
2011-02-23 11:15:00,51.52,51.61,51.48,51.48,30500.0,39.5233,39.5924,39.4926,39.4926,30500.0
2011-02-23 11:20:00,51.48,51.59,51.48,51.54,21900.0,39.4926,39.577,39.4926,39.5387,21900.0
2011-02-23 11:25:00,51.53,51.6,51.52,51.54,14700.0,39.531,39.5847,39.5233,39.5387,14700.0
2011-02-23 11:30:00,51.53,51.57,51.46,51.48,25500.0,39.531,39.5617,39.4773,39.4926,25500.0
2011-02-23 11:35:00,51.5,51.56,51.48,51.52,17900.0,39.508,39.554,39.4926,39.5233,17900.0
2011-02-23 11:40:00,51.51,51.53,51.5,51.51,37500.0,39.5156,39.531,39.508,39.5156,37500.0
2011-02-23 11:45:00,51.51,51.52,51.44,51.48,29700.0,39.5156,39.5233,39.4619,39.4926,29700.0
2011-02-23 11:50:00,51.48,51.52,51.45,51.49,110400.0,39.4926,39.5233,39.4696,39.5003,110400.0
2011-02-23 11:55:00,51.48,51.5,51.45,51.45,15400.0,39.4926,39.508,39.4696,39.4696,15400.0
2011-02-23 12:00:00,51.46,51.47,51.41,51.43,18600.0,39.4773,39.485,39.4389,39.4543,18600.0
2011-02-23 12:05:00,51.43,51.43,51.37,51.38,25200.0,39.4543,39.4543,39.4082,39.4159,25200.0
2011-02-23 12:10:00,51.37,51.38,51.3,51.36,11600.0,39.4082,39.4159,39.3545,39.4006,11600.0
2011-02-23 12:15:00,51.35,51.36,51.31,51.34,11100.0,39.3929,39.4006,39.3622,39.3852,11100.0
2011-02-23 12:20:00,51.33,51.44,51.3,51.38,21600.0,39.3776,39.4619,39.3545,39.4159,21600.0
2011-02-23 12:25:00,51.37,51.41,51.37,51.37,21300.0,39.4082,39.4389,39.4082,39.4082,21300.0
2011-02-23 12:30:00,51.37,51.44,51.36,51.42,14200.0,39.4082,39.4619,39.4006,39.4466,14200.0
2011-02-23 12:35:00,51.42,51.44,51.41,51.41,16400.0,39.4466,39.4619,39.4389,39.4389,16400.0
2011-02-23 12:40:00,51.43,51.44,51.41,51.43,11900.0,39.4543,39.4619,39.4389,39.4543,11900.0
2011-02-23 12:45:00,51.42,51.43,51.41,51.42,21300.0,39.4466,39.4543,39.4389,39.4466,21300.0
2011-02-23 12:50:00,51.42,51.43,51.41,51.41,9400.0,39.4466,39.4543,39.4389,39.4389,9400.0
2011-02-23 12:55:00,51.42,51.45,51.41,51.42,16400.0,39.4466,39.4696,39.4389,39.4466,16400.0
2011-02-23 13:00:00,51.42,51.52,51.42,51.48,17100.0,39.4466,39.5233,39.4466,39.4926,17100.0
2011-02-23 13:05:00,51.48,51.49,51.42,51.43,15600.0,39.4926,39.5003,39.4466,39.4543,15600.0
2011-02-23 13:10:00,51.44,51.44,51.41,51.43,11000.0,39.4619,39.4619,39.4389,39.4543,11000.0
2011-02-23 13:15:00,51.42,51.43,51.31,51.32,37900.0,39.4466,39.4543,39.3622,39.3699,37900.0
2011-02-23 13:20:00,51.32,51.39,51.27,51.39,19300.0,39.3699,39.4236,39.3315,39.4236,19300.0
2011-02-23 13:25:00,51.4,51.4,51.34,51.38,14900.0,39.4313,39.4313,39.3852,39.4159,14900.0
2011-02-23 13:30:00,51.38,51.41,51.36,51.4,43600.0,39.4159,39.4389,39.4006,39.4313,43600.0
2011-02-23 13:35:00,51.39,51.42,51.39,51.4,36400.0,39.4236,39.4466,39.4236,39.4313,36400.0
2011-02-23 13:40:00,51.4,51.43,51.33,51.43,20200.0,39.4313,39.4543,39.3776,39.4543,20200.0
2011-02-23 13:45:00,51.43,51.45,51.39,51.39,19900.0,39.4543,39.4696,39.4236,39.4236,19900.0
2011-02-23 13:50:00,51.39,51.45,51.38,51.44,14800.0,39.4236,39.4696,39.4159,39.4619,14800.0
2011-02-23 13:55:00,51.45,51.45,51.34,51.41,24500.0,39.4696,39.4696,39.3852,39.4389,24500.0
2011-02-23 14:00:00,51.4,51.48,51.38,51.47,22000.0,39.4313,39.4926,39.4159,39.485,22000.0
2011-02-23 14:05:00,51.47,51.47,51.41,51.42,17500.0,39.485,39.485,39.4389,39.4466,17500.0
2011-02-23 14:10:00,51.43,51.43,51.33,51.33,16100.0,39.4543,39.4543,39.3776,39.3776,16100.0
2011-02-23 14:15:00,51.33,51.44,51.33,51.44,17000.0,39.3776,39.4619,39.3776,39.4619,17000.0
2011-02-23 14:20:00,51.44,51.49,51.39,51.41,19400.0,39.4619,39.5003,39.4236,39.4389,19400.0
2011-02-23 14:25:00,51.41,51.44,51.4,51.42,12600.0,39.4389,39.4619,39.4313,39.4466,12600.0
2011-02-23 14:30:00,51.42,51.48,51.42,51.46,16400.0,39.4466,39.4926,39.4466,39.4773,16400.0
2011-02-23 14:35:00,51.47,51.48,51.37,51.38,8700.0,39.485,39.4926,39.4082,39.4159,8700.0
2011-02-23 14:40:00,51.37,51.45,51.35,51.38,24400.0,39.4082,39.4696,39.3929,39.4159,24400.0
2011-02-23 14:45:00,51.38,51.41,51.35,51.37,19700.0,39.4159,39.4389,39.3929,39.4082,19700.0
2011-02-23 14:50:00,51.37,51.42,51.37,51.41,24200.0,39.4082,39.4466,39.4082,39.4389,24200.0
2011-02-23 14:55:00,51.42,51.45,51.41,51.44,26100.0,39.4466,39.4696,39.4389,39.4619,26100.0
2011-02-23 15:00:00,51.43,51.45,51.36,51.4,45700.0,39.4543,39.4696,39.4006,39.4313,45700.0
2011-02-23 15:05:00,51.4,51.44,51.35,51.35,25200.0,39.4313,39.4619,39.3929,39.3929,25200.0
2011-02-23 15:10:00,51.37,51.43,51.37,51.38,20400.0,39.4082,39.4543,39.4082,39.4159,20400.0
2011-02-23 15:15:00,51.37,51.42,51.34,51.39,32500.0,39.4082,39.4466,39.3852,39.4236,32500.0
2011-02-23 15:20:00,51.39,51.44,51.38,51.4,38200.0,39.4236,39.4619,39.4159,39.4313,38200.0
2011-02-23 15:25:00,51.39,51.42,51.36,51.38,22500.0,39.4236,39.4466,39.4006,39.4159,22500.0
2011-02-23 15:30:00,51.38,51.39,51.3,51.36,44400.0,39.4159,39.4236,39.3545,39.4006,44400.0
2011-02-23 15:35:00,51.37,51.41,51.32,51.41,23900.0,39.4082,39.4389,39.3699,39.4389,23900.0
2011-02-23 15:40:00,51.41,51.44,51.38,51.39,105000.0,39.4389,39.4619,39.4159,39.4236,105000.0
2011-02-23 15:45:00,51.38,51.39,51.3,51.34,43600.0,39.4159,39.4236,39.3545,39.3852,43600.0
2011-02-23 15:50:00,51.34,51.37,51.3,51.3,38700.0,39.3852,39.4082,39.3545,39.3545,38700.0
2011-02-23 15:55:00,51.3,51.37,51.25,51.27,96700.0,39.3545,39.4082,39.3162,39.3315,96700.0
2011-02-24 09:30:00,51.27,51.5,51.27,51.33,84700.0,39.3315,39.508,39.3315,39.3776,84700.0
2011-02-24 09:35:00,51.34,51.36,51.29,51.33,26700.0,39.3852,39.4006,39.3469,39.3776,26700.0
2011-02-24 09:40:00,51.35,51.36,51.2,51.3,23400.0,39.3929,39.4006,39.2778,39.3545,23400.0
2011-02-24 09:45:00,51.3,51.3,51.21,51.23,35800.0,39.3545,39.3545,39.2855,39.3008,35800.0
2011-02-24 09:50:00,51.23,51.32,51.23,51.32,27700.0,39.3008,39.3699,39.3008,39.3699,27700.0
2011-02-24 09:55:00,51.32,51.46,51.3,51.42,26400.0,39.3699,39.4773,39.3545,39.4466,26400.0
2011-02-24 10:00:00,51.42,51.42,51.27,51.32,22000.0,39.4466,39.4466,39.3315,39.3699,22000.0
2011-02-24 10:05:00,51.32,51.42,51.31,51.35,40000.0,39.3699,39.4466,39.3622,39.3929,40000.0
2011-02-24 10:10:00,51.36,51.39,51.31,51.35,18500.0,39.4006,39.4236,39.3622,39.3929,18500.0
2011-02-24 10:15:00,51.36,51.38,51.31,51.36,18100.0,39.4006,39.4159,39.3622,39.4006,18100.0
2011-02-24 10:20:00,51.37,51.42,51.36,51.37,15300.0,39.4082,39.4466,39.4006,39.4082,15300.0
2011-02-24 10:25:00,51.37,51.38,51.3,51.38,54100.0,39.4082,39.4159,39.3545,39.4159,54100.0
2011-02-24 10:30:00,51.38,51.39,51.3,51.32,78300.0,39.4159,39.4236,39.3545,39.3699,78300.0
2011-02-24 10:35:00,51.33,51.36,51.29,51.31,28400.0,39.3776,39.4006,39.3469,39.3622,28400.0
2011-02-24 10:40:00,51.32,51.36,51.28,51.32,14100.0,39.3699,39.4006,39.3392,39.3699,14100.0
2011-02-24 10:45:00,51.32,51.37,51.24,51.36,16800.0,39.3699,39.4082,39.3085,39.4006,16800.0
2011-02-24 10:50:00,51.36,51.51,51.34,51.51,43300.0,39.4006,39.5156,39.3852,39.5156,43300.0
2011-02-24 10:55:00,51.51,51.52,51.43,51.47,52700.0,39.5156,39.5233,39.4543,39.485,52700.0
2011-02-24 11:00:00,51.48,51.55,51.46,51.48,38200.0,39.4926,39.5463,39.4773,39.4926,38200.0
2011-02-24 11:05:00,51.48,51.57,51.47,51.54,29600.0,39.4926,39.5617,39.485,39.5387,29600.0
2011-02-24 11:10:00,51.55,51.6,51.51,51.51,45500.0,39.5463,39.5847,39.5156,39.5156,45500.0
2011-02-24 11:15:00,51.5,51.54,51.48,51.54,27900.0,39.508,39.5387,39.4926,39.5387,27900.0
2011-02-24 11:20:00,51.54,51.55,51.5,51.54,14200.0,39.5387,39.5463,39.508,39.5387,14200.0
2011-02-24 11:25:00,51.53,51.69,51.52,51.68,38400.0,39.531,39.6537,39.5233,39.6461,38400.0
2011-02-24 11:30:00,51.67,51.78,51.67,51.73,60800.0,39.6384,39.7228,39.6384,39.6844,60800.0
2011-02-24 11:35:00,51.72,51.73,51.64,51.69,20600.0,39.6767,39.6844,39.6154,39.6537,20600.0
2011-02-24 11:40:00,51.7,51.73,51.69,51.72,38000.0,39.6614,39.6844,39.6537,39.6767,38000.0
2011-02-24 11:45:00,51.72,51.73,51.64,51.67,124000.0,39.6767,39.6844,39.6154,39.6384,124000.0
2011-02-24 11:50:00,51.68,51.74,51.66,51.74,34900.0,39.6461,39.6921,39.6307,39.6921,34900.0
2011-02-24 11:55:00,51.75,51.79,51.69,51.71,18500.0,39.6998,39.7304,39.6537,39.6691,18500.0
2011-02-24 12:00:00,51.7,51.78,51.63,51.67,24000.0,39.6614,39.7228,39.6077,39.6384,24000.0
2011-02-24 12:05:00,51.67,51.68,51.53,51.54,12700.0,39.6384,39.6461,39.531,39.5387,12700.0
2011-02-24 12:10:00,51.56,51.56,51.46,51.46,14700.0,39.554,39.554,39.4773,39.4773,14700.0
2011-02-24 12:15:00,51.46,51.53,51.43,51.53,46800.0,39.4773,39.531,39.4543,39.531,46800.0
2011-02-24 12:20:00,51.53,51.53,51.51,51.51,13600.0,39.531,39.531,39.5156,39.5156,13600.0
2011-02-24 12:25:00,51.51,51.51,51.45,51.46,10000.0,39.5156,39.5156,39.4696,39.4773,10000.0
2011-02-24 12:30:00,51.45,51.54,51.45,51.54,37700.0,39.4696,39.5387,39.4696,39.5387,37700.0
2011-02-24 12:35:00,51.54,51.59,51.52,51.59,52200.0,39.5387,39.577,39.5233,39.577,52200.0
2011-02-24 12:40:00,51.6,51.65,51.57,51.59,24100.0,39.5847,39.623,39.5617,39.577,24100.0
2011-02-24 12:45:00,51.58,51.59,51.55,51.58,35800.0,39.5693,39.577,39.5463,39.5693,35800.0
2011-02-24 12:50:00,51.58,51.66,51.58,51.66,45800.0,39.5693,39.6307,39.5693,39.6307,45800.0
2011-02-24 12:55:00,51.66,51.74,51.66,51.73,13200.0,39.6307,39.6921,39.6307,39.6844,13200.0
2011-02-24 13:00:00,51.73,51.8,51.68,51.8,12400.0,39.6844,39.7381,39.6461,39.7381,12400.0
2011-02-24 13:05:00,51.8,51.8,51.67,51.67,29700.0,39.7381,39.7381,39.6384,39.6384,29700.0
2011-02-24 13:10:00,51.67,51.73,51.66,51.69,9500.0,39.6384,39.6844,39.6307,39.6537,9500.0
2011-02-24 13:15:00,51.7,51.75,51.67,51.72,16300.0,39.6614,39.6998,39.6384,39.6767,16300.0
2011-02-24 13:20:00,51.72,51.72,51.61,51.61,9200.0,39.6767,39.6767,39.5924,39.5924,9200.0
2011-02-24 13:25:00,51.61,51.61,51.54,51.58,15900.0,39.5924,39.5924,39.5387,39.5693,15900.0
2011-02-24 13:30:00,51.58,51.65,51.57,51.65,18500.0,39.5693,39.623,39.5617,39.623,18500.0
2011-02-24 13:35:00,51.64,51.68,51.63,51.66,15500.0,39.6154,39.6461,39.6077,39.6307,15500.0
2011-02-24 13:40:00,51.67,51.67,51.52,51.57,35900.0,39.6384,39.6384,39.5233,39.5617,35900.0
2011-02-24 13:45:00,51.57,51.57,51.44,51.44,26600.0,39.5617,39.5617,39.4619,39.4619,26600.0
2011-02-24 13:50:00,51.44,51.45,51.38,51.4,10100.0,39.4619,39.4696,39.4159,39.4313,10100.0
2011-02-24 13:55:00,51.39,51.44,51.33,51.4,21700.0,39.4236,39.4619,39.3776,39.4313,21700.0
2011-02-24 14:00:00,51.4,51.57,51.4,51.57,37300.0,39.4313,39.5617,39.4313,39.5617,37300.0
2011-02-24 14:05:00,51.56,51.62,51.52,51.6,30500.0,39.554,39.6,39.5233,39.5847,30500.0
2011-02-24 14:10:00,51.61,51.72,51.6,51.71,57800.0,39.5924,39.6767,39.5847,39.6691,57800.0
2011-02-24 14:15:00,51.71,51.74,51.67,51.73,64100.0,39.6691,39.6921,39.6384,39.6844,64100.0
2011-02-24 14:20:00,51.72,51.77,51.71,51.75,26100.0,39.6767,39.7151,39.6691,39.6998,26100.0
2011-02-24 14:25:00,51.76,51.82,51.71,51.73,33600.0,39.7074,39.7535,39.6691,39.6844,33600.0
2011-02-24 14:30:00,51.73,51.82,51.7,51.8,14600.0,39.6844,39.7535,39.6614,39.7381,14600.0
2011-02-24 14:35:00,51.81,51.86,51.77,51.84,52100.0,39.7458,39.7841,39.7151,39.7688,52100.0
2011-02-24 14:40:00,51.85,51.89,51.79,51.8,59200.0,39.7765,39.8072,39.7304,39.7381,59200.0
2011-02-24 14:45:00,51.81,51.85,51.75,51.79,23400.0,39.7458,39.7765,39.6998,39.7304,23400.0
2011-02-24 14:50:00,51.79,51.79,51.67,51.68,16900.0,39.7304,39.7304,39.6384,39.6461,16900.0
2011-02-24 14:55:00,51.68,51.78,51.68,51.78,35200.0,39.6461,39.7228,39.6461,39.7228,35200.0
2011-02-24 15:00:00,51.77,51.78,51.7,51.72,22900.0,39.7151,39.7228,39.6614,39.6767,22900.0
2011-02-24 15:05:00,51.71,51.82,51.71,51.81,37700.0,39.6691,39.7535,39.6691,39.7458,37700.0
2011-02-24 15:10:00,51.81,51.85,51.77,51.84,48100.0,39.7458,39.7765,39.7151,39.7688,48100.0
2011-02-24 15:15:00,51.84,51.87,51.79,51.8,23400.0,39.7688,39.7918,39.7304,39.7381,23400.0
2011-02-24 15:20:00,51.8,51.88,51.8,51.87,28600.0,39.7381,39.7995,39.7381,39.7918,28600.0
2011-02-24 15:25:00,51.87,51.87,51.83,51.84,21400.0,39.7918,39.7918,39.7611,39.7688,21400.0
2011-02-24 15:30:00,51.85,51.91,51.84,51.87,38200.0,39.7765,39.8225,39.7688,39.7918,38200.0
2011-02-24 15:35:00,51.87,51.87,51.78,51.79,32100.0,39.7918,39.7918,39.7228,39.7304,32100.0
2011-02-24 15:40:00,51.79,51.8,51.76,51.78,28400.0,39.7304,39.7381,39.7074,39.7228,28400.0
2011-02-24 15:45:00,51.77,51.82,51.74,51.77,76300.0,39.7151,39.7535,39.6921,39.7151,76300.0
2011-02-24 15:50:00,51.77,51.8,51.74,51.79,33500.0,39.7151,39.7381,39.6921,39.7304,33500.0
2011-02-24 15:55:00,51.79,51.84,51.75,51.76,128600.0,39.7304,39.7688,39.6998,39.7074,128600.0
2011-02-25 09:30:00,51.95,51.95,51.79,51.88,37900.0,39.8532,39.8532,39.7304,39.7995,37900.0
2011-02-25 09:35:00,51.88,51.98,51.87,51.93,22100.0,39.7995,39.8762,39.7918,39.8378,22100.0
2011-02-25 09:40:00,51.93,51.93,51.85,51.85,12000.0,39.8378,39.8378,39.7765,39.7765,12000.0
2011-02-25 09:45:00,51.85,51.88,51.78,51.87,25500.0,39.7765,39.7995,39.7228,39.7918,25500.0
2011-02-25 09:50:00,51.88,51.9,51.76,51.78,18600.0,39.7995,39.8148,39.7074,39.7228,18600.0
2011-02-25 09:55:00,51.79,51.97,51.77,51.9,17500.0,39.7304,39.8685,39.7151,39.8148,17500.0
2011-02-25 10:00:00,51.9,51.92,51.85,51.9,28100.0,39.8148,39.8302,39.7765,39.8148,28100.0
2011-02-25 10:05:00,51.89,51.96,51.88,51.91,74100.0,39.8072,39.8609,39.7995,39.8225,74100.0
2011-02-25 10:10:00,51.91,51.95,51.87,51.91,11600.0,39.8225,39.8532,39.7918,39.8225,11600.0
2011-02-25 10:15:00,51.92,51.94,51.87,51.91,20300.0,39.8302,39.8455,39.7918,39.8225,20300.0
2011-02-25 10:20:00,51.91,51.93,51.88,51.93,24200.0,39.8225,39.8378,39.7995,39.8378,24200.0
2011-02-25 10:25:00,51.93,51.95,51.9,51.93,14400.0,39.8378,39.8532,39.8148,39.8378,14400.0
2011-02-25 10:30:00,51.94,51.94,51.9,51.91,74300.0,39.8455,39.8455,39.8148,39.8225,74300.0
2011-02-25 10:35:00,51.91,52.02,51.91,51.98,26900.0,39.8225,39.9069,39.8225,39.8762,26900.0
2011-02-25 10:40:00,51.97,52.07,51.97,52.07,10300.0,39.8685,39.9452,39.8685,39.9452,10300.0
2011-02-25 10:45:00,52.07,52.15,52.07,52.13,22400.0,39.9452,40.0066,39.9452,39.9913,22400.0
2011-02-25 10:50:00,52.12,52.12,52.06,52.07,8100.0,39.9836,39.9836,39.9376,39.9452,8100.0
2011-02-25 10:55:00,52.06,52.07,51.99,52.0,10600.0,39.9376,39.9452,39.8839,39.8915,10600.0
2011-02-25 11:00:00,52.0,52.03,51.99,52.01,17600.0,39.8915,39.9146,39.8839,39.8992,17600.0
2011-02-25 11:05:00,52.03,52.07,51.98,52.01,17500.0,39.9146,39.9452,39.8762,39.8992,17500.0
2011-02-25 11:10:00,52.01,52.03,51.99,51.99,11500.0,39.8992,39.9146,39.8839,39.8839,11500.0
2011-02-25 11:15:00,51.99,52.01,51.97,51.98,8300.0,39.8839,39.8992,39.8685,39.8762,8300.0
2011-02-25 11:20:00,51.99,52.01,51.97,52.0,4800.0,39.8839,39.8992,39.8685,39.8915,4800.0
2011-02-25 11:25:00,51.99,51.99,51.92,51.96,8200.0,39.8839,39.8839,39.8302,39.8609,8200.0
2011-02-25 11:30:00,51.97,51.99,51.94,51.94,6900.0,39.8685,39.8839,39.8455,39.8455,6900.0
2011-02-25 11:35:00,51.95,51.99,51.93,51.99,9400.0,39.8532,39.8839,39.8378,39.8839,9400.0
2011-02-25 11:40:00,51.99,52.0,51.86,51.88,4900.0,39.8839,39.8915,39.7841,39.7995,4900.0
2011-02-25 11:45:00,51.89,51.96,51.89,51.93,8100.0,39.8072,39.8609,39.8072,39.8378,8100.0
2011-02-25 11:50:00,51.92,51.98,51.92,51.98,14900.0,39.8302,39.8762,39.8302,39.8762,14900.0
2011-02-25 11:55:00,51.98,51.98,51.95,51.97,10400.0,39.8762,39.8762,39.8532,39.8685,10400.0
2011-02-25 12:00:00,51.97,51.99,51.95,51.98,12600.0,39.8685,39.8839,39.8532,39.8762,12600.0
2011-02-25 12:05:00,51.98,51.99,51.96,51.96,32400.0,39.8762,39.8839,39.8609,39.8609,32400.0
2011-02-25 12:10:00,51.96,51.99,51.96,51.99,7700.0,39.8609,39.8839,39.8609,39.8839,7700.0
2011-02-25 12:15:00,52.0,52.01,51.99,51.99,7200.0,39.8915,39.8992,39.8839,39.8839,7200.0
2011-02-25 12:20:00,51.99,52.01,51.99,52.0,8100.0,39.8839,39.8992,39.8839,39.8915,8100.0
2011-02-25 12:25:00,52.0,52.12,52.0,52.07,19800.0,39.8915,39.9836,39.8915,39.9452,19800.0
2011-02-25 12:30:00,52.08,52.13,52.07,52.12,9700.0,39.9529,39.9913,39.9452,39.9836,9700.0
2011-02-25 12:35:00,52.12,52.13,52.09,52.11,7900.0,39.9836,39.9913,39.9606,39.9759,7900.0
2011-02-25 12:40:00,52.12,52.13,52.12,52.12,8000.0,39.9836,39.9913,39.9836,39.9836,8000.0
2011-02-25 12:45:00,52.12,52.13,52.09,52.12,17000.0,39.9836,39.9913,39.9606,39.9836,17000.0
2011-02-25 12:50:00,52.13,52.15,52.1,52.14,12000.0,39.9913,40.0066,39.9683,39.9989,12000.0
2011-02-25 12:55:00,52.14,52.18,52.05,52.05,64300.0,39.9989,40.0296,39.9299,39.9299,64300.0
2011-02-25 13:00:00,52.05,52.06,52.04,52.04,5400.0,39.9299,39.9376,39.9222,39.9222,5400.0
2011-02-25 13:05:00,52.04,52.12,52.04,52.11,36700.0,39.9222,39.9836,39.9222,39.9759,36700.0
2011-02-25 13:10:00,52.11,52.11,52.05,52.09,9500.0,39.9759,39.9759,39.9299,39.9606,9500.0
2011-02-25 13:15:00,52.09,52.13,52.09,52.13,13900.0,39.9606,39.9913,39.9606,39.9913,13900.0
2011-02-25 13:20:00,52.13,52.17,52.13,52.17,12200.0,39.9913,40.022,39.9913,40.022,12200.0
2011-02-25 13:25:00,52.18,52.18,52.14,52.14,12700.0,40.0296,40.0296,39.9989,39.9989,12700.0
2011-02-25 13:30:00,52.14,52.14,52.08,52.09,4800.0,39.9989,39.9989,39.9529,39.9606,4800.0
2011-02-25 13:35:00,52.08,52.08,52.01,52.01,14700.0,39.9529,39.9529,39.8992,39.8992,14700.0
2011-02-25 13:40:00,52.02,52.14,52.02,52.12,25700.0,39.9069,39.9989,39.9069,39.9836,25700.0
2011-02-25 13:45:00,52.13,52.13,52.05,52.05,5000.0,39.9913,39.9913,39.9299,39.9299,5000.0
2011-02-25 13:50:00,52.05,52.15,52.05,52.12,20800.0,39.9299,40.0066,39.9299,39.9836,20800.0
2011-02-25 13:55:00,52.12,52.14,52.11,52.14,8700.0,39.9836,39.9989,39.9759,39.9989,8700.0
2011-02-25 14:00:00,52.14,52.14,52.1,52.11,10600.0,39.9989,39.9989,39.9683,39.9759,10600.0
2011-02-25 14:05:00,52.12,52.15,52.11,52.15,15700.0,39.9836,40.0066,39.9759,40.0066,15700.0
2011-02-25 14:10:00,52.15,52.19,52.14,52.16,14100.0,40.0066,40.0373,39.9989,40.0143,14100.0
2011-02-25 14:15:00,52.16,52.2,52.16,52.18,27800.0,40.0143,40.045,40.0143,40.0296,27800.0
2011-02-25 14:20:00,52.18,52.2,52.16,52.16,20500.0,40.0296,40.045,40.0143,40.0143,20500.0
2011-02-25 14:25:00,52.16,52.19,52.14,52.16,30900.0,40.0143,40.0373,39.9989,40.0143,30900.0
2011-02-25 14:30:00,52.18,52.22,52.18,52.21,8800.0,40.0296,40.0603,40.0296,40.0526,8800.0
2011-02-25 14:35:00,52.22,52.22,52.17,52.17,21300.0,40.0603,40.0603,40.022,40.022,21300.0
2011-02-25 14:40:00,52.18,52.22,52.18,52.2,17500.0,40.0296,40.0603,40.0296,40.045,17500.0
2011-02-25 14:45:00,52.2,52.23,52.19,52.21,18800.0,40.045,40.068,40.0373,40.0526,18800.0
2011-02-25 14:50:00,52.21,52.22,52.18,52.22,16000.0,40.0526,40.0603,40.0296,40.0603,16000.0
2011-02-25 14:55:00,52.22,52.23,52.19,52.21,19000.0,40.0603,40.068,40.0373,40.0526,19000.0
2011-02-25 15:00:00,52.22,52.22,52.21,52.22,6200.0,40.0603,40.0603,40.0526,40.0603,6200.0
2011-02-25 15:05:00,52.21,52.23,52.21,52.22,25700.0,40.0526,40.068,40.0526,40.0603,25700.0
2011-02-25 15:10:00,52.23,52.25,52.22,52.23,38000.0,40.068,40.0833,40.0603,40.068,38000.0
2011-02-25 15:15:00,52.23,52.24,52.2,52.24,10300.0,40.068,40.0757,40.045,40.0757,10300.0
2011-02-25 15:20:00,52.25,52.25,52.23,52.25,8900.0,40.0833,40.0833,40.068,40.0833,8900.0
2011-02-25 15:25:00,52.24,52.26,52.23,52.25,17600.0,40.0757,40.091,40.068,40.0833,17600.0
2011-02-25 15:30:00,52.25,52.25,52.22,52.22,34100.0,40.0833,40.0833,40.0603,40.0603,34100.0
2011-02-25 15:35:00,52.23,52.28,52.23,52.28,26000.0,40.068,40.1063,40.068,40.1063,26000.0
2011-02-25 15:40:00,52.28,52.31,52.27,52.3,52200.0,40.1063,40.1294,40.0987,40.1217,52200.0
2011-02-25 15:45:00,52.29,52.38,52.29,52.32,51200.0,40.114,40.1831,40.114,40.137,51200.0
2011-02-25 15:50:00,52.32,52.32,52.25,52.27,49200.0,40.137,40.137,40.0833,40.0987,49200.0
2011-02-25 15:55:00,52.26,52.27,52.15,52.2,167000.0,40.091,40.0987,40.0066,40.045,167000.0
2011-02-28 09:30:00,52.17,52.29,52.13,52.27,80800.0,40.022,40.114,39.9913,40.0987,80800.0
2011-02-28 09:35:00,52.29,52.35,52.25,52.28,21200.0,40.114,40.16,40.0833,40.1063,21200.0
2011-02-28 09:40:00,52.28,52.28,52.07,52.14,33600.0,40.1063,40.1063,39.9452,39.9989,33600.0
2011-02-28 09:45:00,52.14,52.16,52.0,52.01,17700.0,39.9989,40.0143,39.8915,39.8992,17700.0
2011-02-28 09:50:00,52.02,52.03,51.97,51.98,20200.0,39.9069,39.9146,39.8685,39.8762,20200.0
2011-02-28 09:55:00,51.98,51.98,51.89,51.95,31400.0,39.8762,39.8762,39.8072,39.8532,31400.0
2011-02-28 10:00:00,51.94,51.96,51.91,51.93,29100.0,39.8455,39.8609,39.8225,39.8378,29100.0
2011-02-28 10:05:00,51.93,51.97,51.92,51.93,22100.0,39.8378,39.8685,39.8302,39.8378,22100.0
2011-02-28 10:10:00,51.93,51.95,51.91,51.94,24900.0,39.8378,39.8532,39.8225,39.8455,24900.0
2011-02-28 10:15:00,51.95,51.96,51.93,51.94,23700.0,39.8532,39.8609,39.8378,39.8455,23700.0
2011-02-28 10:20:00,51.94,51.97,51.94,51.94,35600.0,39.8455,39.8685,39.8455,39.8455,35600.0
2011-02-28 10:25:00,51.94,51.96,51.9,51.9,20300.0,39.8455,39.8609,39.8148,39.8148,20300.0
2011-02-28 10:30:00,51.9,51.92,51.88,51.88,27600.0,39.8148,39.8302,39.7995,39.7995,27600.0
2011-02-28 10:35:00,51.88,51.9,51.85,51.85,16500.0,39.7995,39.8148,39.7765,39.7765,16500.0
2011-02-28 10:40:00,51.86,51.94,51.86,51.9,15700.0,39.7841,39.8455,39.7841,39.8148,15700.0
2011-02-28 10:45:00,51.9,51.91,51.86,51.86,23200.0,39.8148,39.8225,39.7841,39.7841,23200.0
2011-02-28 10:50:00,51.87,51.87,51.83,51.84,29000.0,39.7918,39.7918,39.7611,39.7688,29000.0
2011-02-28 10:55:00,51.84,51.89,51.83,51.83,20200.0,39.7688,39.8072,39.7611,39.7611,20200.0
2011-02-28 11:00:00,51.83,51.88,51.82,51.83,35200.0,39.7611,39.7995,39.7535,39.7611,35200.0
2011-02-28 11:05:00,51.83,51.83,51.78,51.78,22900.0,39.7611,39.7611,39.7228,39.7228,22900.0
2011-02-28 11:10:00,51.78,51.78,51.75,51.76,18500.0,39.7228,39.7228,39.6998,39.7074,18500.0
2011-02-28 11:15:00,51.76,51.76,51.69,51.71,18800.0,39.7074,39.7074,39.6537,39.6691,18800.0
2011-02-28 11:20:00,51.71,51.71,51.62,51.63,22700.0,39.6691,39.6691,39.6,39.6077,22700.0
2011-02-28 11:25:00,51.63,51.63,51.54,51.57,35600.0,39.6077,39.6077,39.5387,39.5617,35600.0
2011-02-28 11:30:00,51.57,51.62,51.56,51.62,8200.0,39.5617,39.6,39.554,39.6,8200.0
2011-02-28 11:35:00,51.62,51.62,51.57,51.59,10000.0,39.6,39.6,39.5617,39.577,10000.0
2011-02-28 11:40:00,51.59,51.76,51.59,51.76,21400.0,39.577,39.7074,39.577,39.7074,21400.0
2011-02-28 11:45:00,51.76,51.81,51.75,51.8,10500.0,39.7074,39.7458,39.6998,39.7381,10500.0
2011-02-28 11:50:00,51.8,51.83,51.78,51.81,13300.0,39.7381,39.7611,39.7228,39.7458,13300.0
2011-02-28 11:55:00,51.82,51.87,51.82,51.87,34800.0,39.7535,39.7918,39.7535,39.7918,34800.0
2011-02-28 12:00:00,51.87,51.87,51.78,51.79,15800.0,39.7918,39.7918,39.7228,39.7304,15800.0
2011-02-28 12:05:00,51.79,51.83,51.78,51.82,27600.0,39.7304,39.7611,39.7228,39.7535,27600.0
2011-02-28 12:10:00,51.81,51.82,51.78,51.82,14800.0,39.7458,39.7535,39.7228,39.7535,14800.0
2011-02-28 12:15:00,51.81,51.81,51.78,51.78,6400.0,39.7458,39.7458,39.7228,39.7228,6400.0
2011-02-28 12:20:00,51.79,51.79,51.75,51.76,6700.0,39.7304,39.7304,39.6998,39.7074,6700.0
2011-02-28 12:25:00,51.76,51.78,51.72,51.73,15700.0,39.7074,39.7228,39.6767,39.6844,15700.0
2011-02-28 12:30:00,51.73,51.76,51.72,51.75,13600.0,39.6844,39.7074,39.6767,39.6998,13600.0
2011-02-28 12:35:00,51.76,51.76,51.73,51.75,5600.0,39.7074,39.7074,39.6844,39.6998,5600.0
2011-02-28 12:40:00,51.74,51.76,51.72,51.74,9900.0,39.6921,39.7074,39.6767,39.6921,9900.0
2011-02-28 12:45:00,51.75,51.75,51.69,51.69,7300.0,39.6998,39.6998,39.6537,39.6537,7300.0
2011-02-28 12:50:00,51.69,51.73,51.66,51.67,14800.0,39.6537,39.6844,39.6307,39.6384,14800.0
2011-02-28 12:55:00,51.68,51.68,51.59,51.59,25400.0,39.6461,39.6461,39.577,39.577,25400.0
2011-02-28 13:00:00,51.58,51.59,51.54,51.57,27500.0,39.5693,39.577,39.5387,39.5617,27500.0
2011-02-28 13:05:00,51.58,51.6,51.55,51.59,17300.0,39.5693,39.5847,39.5463,39.577,17300.0
2011-02-28 13:10:00,51.59,51.66,51.59,51.66,14100.0,39.577,39.6307,39.577,39.6307,14100.0
2011-02-28 13:15:00,51.66,51.66,51.57,51.59,23800.0,39.6307,39.6307,39.5617,39.577,23800.0
2011-02-28 13:20:00,51.58,51.58,51.52,51.53,16800.0,39.5693,39.5693,39.5233,39.531,16800.0
2011-02-28 13:25:00,51.52,51.53,51.47,51.49,15700.0,39.5233,39.531,39.485,39.5003,15700.0
2011-02-28 13:30:00,51.49,51.51,51.46,51.51,17600.0,39.5003,39.5156,39.4773,39.5156,17600.0
2011-02-28 13:35:00,51.5,51.55,51.48,51.54,27600.0,39.508,39.5463,39.4926,39.5387,27600.0
2011-02-28 13:40:00,51.54,51.56,51.52,51.55,42100.0,39.5387,39.554,39.5233,39.5463,42100.0
2011-02-28 13:45:00,51.55,51.56,51.49,51.54,23200.0,39.5463,39.554,39.5003,39.5387,23200.0
2011-02-28 13:50:00,51.54,51.54,51.47,51.48,17800.0,39.5387,39.5387,39.485,39.4926,17800.0
2011-02-28 13:55:00,51.48,51.48,51.43,51.43,16800.0,39.4926,39.4926,39.4543,39.4543,16800.0
2011-02-28 14:00:00,51.43,51.45,51.38,51.38,23300.0,39.4543,39.4696,39.4159,39.4159,23300.0
2011-02-28 14:05:00,51.38,51.41,51.36,51.37,30000.0,39.4159,39.4389,39.4006,39.4082,30000.0
2011-02-28 14:10:00,51.37,51.41,51.37,51.38,14500.0,39.4082,39.4389,39.4082,39.4159,14500.0
2011-02-28 14:15:00,51.39,51.43,51.38,51.39,22900.0,39.4236,39.4543,39.4159,39.4236,22900.0
2011-02-28 14:20:00,51.39,51.4,51.36,51.37,19500.0,39.4236,39.4313,39.4006,39.4082,19500.0
2011-02-28 14:25:00,51.37,51.42,51.36,51.38,25500.0,39.4082,39.4466,39.4006,39.4159,25500.0
2011-02-28 14:30:00,51.39,51.42,51.39,51.41,30100.0,39.4236,39.4466,39.4236,39.4389,30100.0
2011-02-28 14:35:00,51.41,51.42,51.4,51.4,20600.0,39.4389,39.4466,39.4313,39.4313,20600.0
2011-02-28 14:40:00,51.4,51.41,51.35,51.38,42800.0,39.4313,39.4389,39.3929,39.4159,42800.0
2011-02-28 14:45:00,51.38,51.4,51.36,51.37,27900.0,39.4159,39.4313,39.4006,39.4082,27900.0
2011-02-28 14:50:00,51.37,51.45,51.37,51.45,14400.0,39.4082,39.4696,39.4082,39.4696,14400.0
2011-02-28 14:55:00,51.45,51.49,51.44,51.49,28400.0,39.4696,39.5003,39.4619,39.5003,28400.0
2011-02-28 15:00:00,51.48,51.54,51.48,51.54,21000.0,39.4926,39.5387,39.4926,39.5387,21000.0
2011-02-28 15:05:00,51.54,51.54,51.49,51.5,25700.0,39.5387,39.5387,39.5003,39.508,25700.0
2011-02-28 15:10:00,51.51,51.53,51.5,51.52,35900.0,39.5156,39.531,39.508,39.5233,35900.0
2011-02-28 15:15:00,51.52,51.57,51.51,51.55,26400.0,39.5233,39.5617,39.5156,39.5463,26400.0
2011-02-28 15:20:00,51.55,51.57,51.51,51.55,36500.0,39.5463,39.5617,39.5156,39.5463,36500.0
2011-02-28 15:25:00,51.54,51.54,51.51,51.53,23700.0,39.5387,39.5387,39.5156,39.531,23700.0
2011-02-28 15:30:00,51.54,51.6,51.53,51.6,43000.0,39.5387,39.5847,39.531,39.5847,43000.0
2011-02-28 15:35:00,51.6,51.61,51.57,51.58,28000.0,39.5847,39.5924,39.5617,39.5693,28000.0
2011-02-28 15:40:00,51.58,51.58,51.48,51.48,31500.0,39.5693,39.5693,39.4926,39.4926,31500.0
2011-02-28 15:45:00,51.48,51.48,51.41,51.45,71000.0,39.4926,39.4926,39.4389,39.4696,71000.0
2011-02-28 15:50:00,51.44,51.51,51.44,51.51,117500.0,39.4619,39.5156,39.4619,39.5156,117500.0
2011-02-28 15:55:00,51.51,51.52,51.46,51.5,169600.0,39.5156,39.5233,39.4773,39.508,169600.0
2011-03-01 09:30:00,51.84,52.04,51.8,51.99,134700.0,39.7688,39.9222,39.7381,39.8839,134700.0
2011-03-01 09:35:00,51.98,52.03,51.77,51.94,105800.0,39.8762,39.9146,39.7151,39.8455,105800.0
2011-03-01 09:40:00,51.94,52.0,51.77,51.79,37500.0,39.8455,39.8915,39.7151,39.7304,37500.0
2011-03-01 09:45:00,51.76,51.86,51.76,51.76,72600.0,39.7074,39.7841,39.7074,39.7074,72600.0
2011-03-01 09:50:00,51.76,51.87,51.76,51.83,126400.0,39.7074,39.7918,39.7074,39.7611,126400.0
2011-03-01 09:55:00,51.82,52.19,51.77,52.05,64600.0,39.7535,40.0373,39.7151,39.9299,64600.0
2011-03-01 10:00:00,52.16,52.16,51.96,51.98,63500.0,40.0143,40.0143,39.8609,39.8762,63500.0
2011-03-01 10:05:00,51.98,51.99,51.9,51.93,47100.0,39.8762,39.8839,39.8148,39.8378,47100.0
2011-03-01 10:10:00,51.92,52.02,51.87,51.94,47700.0,39.8302,39.9069,39.7918,39.8455,47700.0
2011-03-01 10:15:00,51.93,51.95,51.78,51.78,51700.0,39.8378,39.8532,39.7228,39.7228,51700.0
2011-03-01 10:20:00,51.76,51.91,51.75,51.82,33400.0,39.7074,39.8225,39.6998,39.7535,33400.0
2011-03-01 10:25:00,51.82,51.83,51.59,51.64,44600.0,39.7535,39.7611,39.577,39.6154,44600.0
2011-03-01 10:30:00,51.62,51.62,51.48,51.5,50900.0,39.6,39.6,39.4926,39.508,50900.0
2011-03-01 10:35:00,51.5,51.51,51.46,51.5,23900.0,39.508,39.5156,39.4773,39.508,23900.0
2011-03-01 10:40:00,51.5,51.57,51.5,51.56,23600.0,39.508,39.5617,39.508,39.554,23600.0
2011-03-01 10:45:00,51.56,51.63,51.56,51.6,21700.0,39.554,39.6077,39.554,39.5847,21700.0
2011-03-01 10:50:00,51.6,51.62,51.5,51.6,21200.0,39.5847,39.6,39.508,39.5847,21200.0
2011-03-01 10:55:00,51.59,51.74,51.55,51.69,114300.0,39.577,39.6921,39.5463,39.6537,114300.0
2011-03-01 11:00:00,51.7,51.8,51.69,51.8,25400.0,39.6614,39.7381,39.6537,39.7381,25400.0
2011-03-01 11:05:00,51.8,51.8,51.71,51.74,29600.0,39.7381,39.7381,39.6691,39.6921,29600.0
2011-03-01 11:10:00,51.74,51.8,51.71,51.8,92800.0,39.6921,39.7381,39.6691,39.7381,92800.0
2011-03-01 11:15:00,51.8,51.8,51.69,51.76,46300.0,39.7381,39.7381,39.6537,39.7074,46300.0
2011-03-01 11:20:00,51.76,51.77,51.7,51.72,25400.0,39.7074,39.7151,39.6614,39.6767,25400.0
2011-03-01 11:25:00,51.73,51.73,51.63,51.64,30300.0,39.6844,39.6844,39.6077,39.6154,30300.0
2011-03-01 11:30:00,51.63,51.66,51.6,51.64,17700.0,39.6077,39.6307,39.5847,39.6154,17700.0
2011-03-01 11:35:00,51.65,51.68,51.47,51.51,30900.0,39.623,39.6461,39.485,39.5156,30900.0
2011-03-01 11:40:00,51.53,51.62,51.53,51.58,8300.0,39.531,39.6,39.531,39.5693,8300.0
2011-03-01 11:45:00,51.59,51.6,51.49,51.49,11000.0,39.577,39.5847,39.5003,39.5003,11000.0
2011-03-01 11:50:00,51.49,51.5,51.4,51.45,27400.0,39.5003,39.508,39.4313,39.4696,27400.0
2011-03-01 11:55:00,51.45,51.52,51.44,51.48,15100.0,39.4696,39.5233,39.4619,39.4926,15100.0
2011-03-01 12:00:00,51.48,51.51,51.42,51.44,24800.0,39.4926,39.5156,39.4466,39.4619,24800.0
2011-03-01 12:05:00,51.42,51.46,51.4,51.45,12400.0,39.4466,39.4773,39.4313,39.4696,12400.0
2011-03-01 12:10:00,51.46,51.48,51.38,51.4,12500.0,39.4773,39.4926,39.4159,39.4313,12500.0
2011-03-01 12:15:00,51.41,51.46,51.36,51.39,16000.0,39.4389,39.4773,39.4006,39.4236,16000.0
2011-03-01 12:20:00,51.4,51.52,51.39,51.45,26000.0,39.4313,39.5233,39.4236,39.4696,26000.0
2011-03-01 12:25:00,51.45,51.46,51.39,51.41,9600.0,39.4696,39.4773,39.4236,39.4389,9600.0
2011-03-01 12:30:00,51.41,51.46,51.4,51.45,17400.0,39.4389,39.4773,39.4313,39.4696,17400.0
2011-03-01 12:35:00,51.43,51.47,51.43,51.44,11100.0,39.4543,39.485,39.4543,39.4619,11100.0
2011-03-01 12:40:00,51.44,51.47,51.41,51.45,42900.0,39.4619,39.485,39.4389,39.4696,42900.0
2011-03-01 12:45:00,51.45,51.51,51.36,51.5,71500.0,39.4696,39.5156,39.4006,39.508,71500.0
2011-03-01 12:50:00,51.5,51.54,51.46,51.47,12200.0,39.508,39.5387,39.4773,39.485,12200.0
2011-03-01 12:55:00,51.49,51.53,51.45,51.47,25000.0,39.5003,39.531,39.4696,39.485,25000.0
2011-03-01 13:00:00,51.47,51.47,51.41,51.41,10300.0,39.485,39.485,39.4389,39.4389,10300.0
2011-03-01 13:05:00,51.41,51.46,51.4,51.44,11800.0,39.4389,39.4773,39.4313,39.4619,11800.0
2011-03-01 13:10:00,51.44,51.51,51.43,51.44,19500.0,39.4619,39.5156,39.4543,39.4619,19500.0
2011-03-01 13:15:00,51.44,51.48,51.4,51.44,18500.0,39.4619,39.4926,39.4313,39.4619,18500.0
2011-03-01 13:20:00,51.43,51.52,51.35,51.48,30400.0,39.4543,39.5233,39.3929,39.4926,30400.0
2011-03-01 13:25:00,51.48,51.49,51.4,51.45,18900.0,39.4926,39.5003,39.4313,39.4696,18900.0
2011-03-01 13:30:00,51.44,51.44,51.37,51.41,24600.0,39.4619,39.4619,39.4082,39.4389,24600.0
2011-03-01 13:35:00,51.4,51.43,51.37,51.41,24200.0,39.4313,39.4543,39.4082,39.4389,24200.0
2011-03-01 13:40:00,51.41,51.41,51.36,51.37,26200.0,39.4389,39.4389,39.4006,39.4082,26200.0
2011-03-01 13:45:00,51.38,51.43,51.36,51.37,14800.0,39.4159,39.4543,39.4006,39.4082,14800.0
2011-03-01 13:50:00,51.37,51.43,51.37,51.42,28800.0,39.4082,39.4543,39.4082,39.4466,28800.0
2011-03-01 13:55:00,51.42,51.47,51.39,51.4,51300.0,39.4466,39.485,39.4236,39.4313,51300.0
2011-03-01 14:00:00,51.39,51.39,51.25,51.26,19500.0,39.4236,39.4236,39.3162,39.3239,19500.0
2011-03-01 14:05:00,51.27,51.34,51.25,51.27,17100.0,39.3315,39.3852,39.3162,39.3315,17100.0
2011-03-01 14:10:00,51.27,51.31,51.21,51.25,15200.0,39.3315,39.3622,39.2855,39.3162,15200.0
2011-03-01 14:15:00,51.25,51.31,51.25,51.27,13400.0,39.3162,39.3622,39.3162,39.3315,13400.0
2011-03-01 14:20:00,51.28,51.29,51.18,51.19,16000.0,39.3392,39.3469,39.2625,39.2702,16000.0
2011-03-01 14:25:00,51.19,51.25,51.13,51.13,21600.0,39.2702,39.3162,39.2241,39.2241,21600.0
2011-03-01 14:30:00,51.13,51.21,51.12,51.18,42900.0,39.2241,39.2855,39.2165,39.2625,42900.0
2011-03-01 14:35:00,51.19,51.25,51.18,51.24,26500.0,39.2702,39.3162,39.2625,39.3085,26500.0
2011-03-01 14:40:00,51.23,51.26,51.21,51.24,26100.0,39.3008,39.3239,39.2855,39.3085,26100.0
2011-03-01 14:45:00,51.25,51.27,51.2,51.22,34200.0,39.3162,39.3315,39.2778,39.2932,34200.0
2011-03-01 14:50:00,51.23,51.27,51.2,51.22,93800.0,39.3008,39.3315,39.2778,39.2932,93800.0
2011-03-01 14:55:00,51.22,51.22,51.15,51.16,52100.0,39.2932,39.2932,39.2395,39.2471,52100.0
2011-03-01 15:00:00,51.17,51.23,51.17,51.19,50500.0,39.2548,39.3008,39.2548,39.2702,50500.0
2011-03-01 15:05:00,51.19,51.21,51.11,51.14,49000.0,39.2702,39.2855,39.2088,39.2318,49000.0
2011-03-01 15:10:00,51.13,51.18,51.09,51.12,84600.0,39.2241,39.2625,39.1934,39.2165,84600.0
2011-03-01 15:15:00,51.12,51.19,51.12,51.19,63400.0,39.2165,39.2702,39.2165,39.2702,63400.0
2011-03-01 15:20:00,51.18,51.26,51.18,51.22,40200.0,39.2625,39.3239,39.2625,39.2932,40200.0
2011-03-01 15:25:00,51.21,51.23,51.16,51.18,37700.0,39.2855,39.3008,39.2471,39.2625,37700.0
2011-03-01 15:30:00,51.19,51.27,51.19,51.19,47500.0,39.2702,39.3315,39.2702,39.2702,47500.0
2011-03-01 15:35:00,51.2,51.21,51.13,51.19,41200.0,39.2778,39.2855,39.2241,39.2702,41200.0
2011-03-01 15:40:00,51.19,51.29,51.15,51.24,68900.0,39.2702,39.3469,39.2395,39.3085,68900.0
2011-03-01 15:45:00,51.26,51.27,51.15,51.2,58000.0,39.3239,39.3315,39.2395,39.2778,58000.0
2011-03-01 15:50:00,51.2,51.22,51.16,51.17,46200.0,39.2778,39.2932,39.2471,39.2548,46200.0
2011-03-01 15:55:00,51.18,51.2,51.1,51.14,153500.0,39.2625,39.2778,39.2011,39.2318,153500.0
2011-03-02 09:30:00,51.01,51.35,51.0,51.23,40600.0,39.1321,39.3929,39.1244,39.3008,40600.0
2011-03-02 09:35:00,51.23,51.3,51.04,51.26,107800.0,39.3008,39.3545,39.1551,39.3239,107800.0
2011-03-02 09:40:00,51.24,51.41,51.19,51.28,97100.0,39.3085,39.4389,39.2702,39.3392,97100.0
2011-03-02 09:45:00,51.29,51.31,51.16,51.19,23100.0,39.3469,39.3622,39.2471,39.2702,23100.0
2011-03-02 09:50:00,51.19,51.28,51.17,51.2,17300.0,39.2702,39.3392,39.2548,39.2778,17300.0
2011-03-02 09:55:00,51.23,51.26,51.16,51.25,20400.0,39.3008,39.3239,39.2471,39.3162,20400.0
2011-03-02 10:00:00,51.24,51.36,51.22,51.32,37700.0,39.3085,39.4006,39.2932,39.3699,37700.0
2011-03-02 10:05:00,51.32,51.32,51.23,51.27,23700.0,39.3699,39.3699,39.3008,39.3315,23700.0
2011-03-02 10:10:00,51.27,51.3,51.22,51.29,10600.0,39.3315,39.3545,39.2932,39.3469,10600.0
2011-03-02 10:15:00,51.28,51.32,51.26,51.31,28800.0,39.3392,39.3699,39.3239,39.3622,28800.0
2011-03-02 10:20:00,51.3,51.31,51.19,51.26,27300.0,39.3545,39.3622,39.2702,39.3239,27300.0
2011-03-02 10:25:00,51.26,51.32,51.23,51.29,25200.0,39.3239,39.3699,39.3008,39.3469,25200.0
2011-03-02 10:30:00,51.3,51.31,51.23,51.3,26800.0,39.3545,39.3622,39.3008,39.3545,26800.0
2011-03-02 10:35:00,51.29,51.32,51.26,51.3,32000.0,39.3469,39.3699,39.3239,39.3545,32000.0
2011-03-02 10:40:00,51.3,51.36,51.25,51.3,63600.0,39.3545,39.4006,39.3162,39.3545,63600.0
2011-03-02 10:45:00,51.29,51.33,51.27,51.31,13400.0,39.3469,39.3776,39.3315,39.3622,13400.0
2011-03-02 10:50:00,51.3,51.32,51.23,51.29,103900.0,39.3545,39.3699,39.3008,39.3469,103900.0
2011-03-02 10:55:00,51.29,51.38,51.29,51.35,32500.0,39.3469,39.4159,39.3469,39.3929,32500.0
2011-03-02 11:00:00,51.36,51.39,51.29,51.33,38700.0,39.4006,39.4236,39.3469,39.3776,38700.0
2011-03-02 11:05:00,51.32,51.33,51.29,51.3,33300.0,39.3699,39.3776,39.3469,39.3545,33300.0
2011-03-02 11:10:00,51.3,51.32,51.2,51.25,13900.0,39.3545,39.3699,39.2778,39.3162,13900.0
2011-03-02 11:15:00,51.24,51.27,51.2,51.2,15800.0,39.3085,39.3315,39.2778,39.2778,15800.0
2011-03-02 11:20:00,51.21,51.29,51.21,51.25,22900.0,39.2855,39.3469,39.2855,39.3162,22900.0
2011-03-02 11:25:00,51.26,51.3,51.2,51.2,21300.0,39.3239,39.3545,39.2778,39.2778,21300.0
2011-03-02 11:30:00,51.2,51.22,51.18,51.18,15400.0,39.2778,39.2932,39.2625,39.2625,15400.0
2011-03-02 11:35:00,51.19,51.23,51.12,51.18,13800.0,39.2702,39.3008,39.2165,39.2625,13800.0
2011-03-02 11:40:00,51.18,51.21,51.11,51.14,22400.0,39.2625,39.2855,39.2088,39.2318,22400.0
2011-03-02 11:45:00,51.12,51.13,51.04,51.07,17900.0,39.2165,39.2241,39.1551,39.1781,17900.0
2011-03-02 11:50:00,51.1,51.12,51.04,51.07,11400.0,39.2011,39.2165,39.1551,39.1781,11400.0
2011-03-02 11:55:00,51.05,51.09,51.03,51.05,16100.0,39.1628,39.1934,39.1474,39.1628,16100.0
2011-03-02 12:00:00,51.06,51.1,51.03,51.08,14500.0,39.1704,39.2011,39.1474,39.1858,14500.0
2011-03-02 12:05:00,51.09,51.15,51.06,51.1,18400.0,39.1934,39.2395,39.1704,39.2011,18400.0
2011-03-02 12:10:00,51.11,51.12,51.03,51.08,13100.0,39.2088,39.2165,39.1474,39.1858,13100.0
2011-03-02 12:15:00,51.06,51.12,51.05,51.1,15800.0,39.1704,39.2165,39.1628,39.2011,15800.0
2011-03-02 12:20:00,51.1,51.14,51.09,51.11,16700.0,39.2011,39.2318,39.1934,39.2088,16700.0
2011-03-02 12:25:00,51.12,51.15,51.09,51.1,15100.0,39.2165,39.2395,39.1934,39.2011,15100.0
2011-03-02 12:30:00,51.11,51.17,51.1,51.17,32700.0,39.2088,39.2548,39.2011,39.2548,32700.0
2011-03-02 12:35:00,51.18,51.24,51.18,51.24,12700.0,39.2625,39.3085,39.2625,39.3085,12700.0
2011-03-02 12:40:00,51.25,51.27,51.24,51.25,13500.0,39.3162,39.3315,39.3085,39.3162,13500.0
2011-03-02 12:45:00,51.25,51.27,51.22,51.24,10400.0,39.3162,39.3315,39.2932,39.3085,10400.0
2011-03-02 12:50:00,51.26,51.26,51.21,51.21,7300.0,39.3239,39.3239,39.2855,39.2855,7300.0
2011-03-02 12:55:00,51.2,51.23,51.19,51.21,9000.0,39.2778,39.3008,39.2702,39.2855,9000.0
2011-03-02 13:00:00,51.2,51.26,51.2,51.24,14500.0,39.2778,39.3239,39.2778,39.3085,14500.0
2011-03-02 13:05:00,51.24,51.28,51.21,51.22,15000.0,39.3085,39.3392,39.2855,39.2932,15000.0
2011-03-02 13:10:00,51.21,51.22,51.15,51.2,14200.0,39.2855,39.2932,39.2395,39.2778,14200.0
2011-03-02 13:15:00,51.21,51.22,51.16,51.19,15200.0,39.2855,39.2932,39.2471,39.2702,15200.0
2011-03-02 13:20:00,51.18,51.21,51.15,51.16,10200.0,39.2625,39.2855,39.2395,39.2471,10200.0
2011-03-02 13:25:00,51.18,51.22,51.15,51.15,15300.0,39.2625,39.2932,39.2395,39.2395,15300.0
2011-03-02 13:30:00,51.17,51.21,51.15,51.18,16300.0,39.2548,39.2855,39.2395,39.2625,16300.0
2011-03-02 13:35:00,51.17,51.19,51.15,51.17,8200.0,39.2548,39.2702,39.2395,39.2548,8200.0
2011-03-02 13:40:00,51.15,51.16,51.1,51.1,8200.0,39.2395,39.2471,39.2011,39.2011,8200.0
2011-03-02 13:45:00,51.11,51.17,51.11,51.14,8400.0,39.2088,39.2548,39.2088,39.2318,8400.0
2011-03-02 13:50:00,51.13,51.2,51.11,51.12,11900.0,39.2241,39.2778,39.2088,39.2165,11900.0
2011-03-02 13:55:00,51.11,51.15,51.1,51.15,16100.0,39.2088,39.2395,39.2011,39.2395,16100.0
2011-03-02 14:00:00,51.16,51.17,51.09,51.1,25400.0,39.2471,39.2548,39.1934,39.2011,25400.0
2011-03-02 14:05:00,51.1,51.2,51.03,51.05,77500.0,39.2011,39.2778,39.1474,39.1628,77500.0
2011-03-02 14:10:00,51.04,51.23,51.03,51.18,42700.0,39.1551,39.3008,39.1474,39.2625,42700.0
2011-03-02 14:15:00,51.18,51.21,51.13,51.16,24000.0,39.2625,39.2855,39.2241,39.2471,24000.0
2011-03-02 14:20:00,51.18,51.21,51.11,51.13,16500.0,39.2625,39.2855,39.2088,39.2241,16500.0
2011-03-02 14:25:00,51.15,51.16,51.09,51.14,7900.0,39.2395,39.2471,39.1934,39.2318,7900.0
2011-03-02 14:30:00,51.13,51.19,51.11,51.17,6700.0,39.2241,39.2702,39.2088,39.2548,6700.0
2011-03-02 14:35:00,51.16,51.23,51.14,51.18,15200.0,39.2471,39.3008,39.2318,39.2625,15200.0
2011-03-02 14:40:00,51.18,51.23,51.16,51.19,52300.0,39.2625,39.3008,39.2471,39.2702,52300.0
2011-03-02 14:45:00,51.21,51.22,51.16,51.18,32600.0,39.2855,39.2932,39.2471,39.2625,32600.0
2011-03-02 14:50:00,51.19,51.2,51.15,51.18,21300.0,39.2702,39.2778,39.2395,39.2625,21300.0
2011-03-02 14:55:00,51.17,51.19,51.15,51.15,9900.0,39.2548,39.2702,39.2395,39.2395,9900.0
2011-03-02 15:00:00,51.16,51.26,51.16,51.25,88200.0,39.2471,39.3239,39.2471,39.3162,88200.0
2011-03-02 15:05:00,51.26,51.28,51.23,51.25,29500.0,39.3239,39.3392,39.3008,39.3162,29500.0
2011-03-02 15:10:00,51.25,51.26,51.2,51.23,15700.0,39.3162,39.3239,39.2778,39.3008,15700.0
2011-03-02 15:15:00,51.23,51.27,51.21,51.27,18900.0,39.3008,39.3315,39.2855,39.3315,18900.0
2011-03-02 15:20:00,51.27,51.28,51.23,51.23,21100.0,39.3315,39.3392,39.3008,39.3008,21100.0
2011-03-02 15:25:00,51.24,51.25,51.19,51.21,20700.0,39.3085,39.3162,39.2702,39.2855,20700.0
2011-03-02 15:30:00,51.21,51.23,51.16,51.21,25700.0,39.2855,39.3008,39.2471,39.2855,25700.0
2011-03-02 15:35:00,51.21,51.22,51.14,51.16,48600.0,39.2855,39.2932,39.2318,39.2471,48600.0
2011-03-02 15:40:00,51.17,51.21,51.14,51.16,37100.0,39.2548,39.2855,39.2318,39.2471,37100.0
2011-03-02 15:45:00,51.17,51.2,51.14,51.15,47400.0,39.2548,39.2778,39.2318,39.2395,47400.0
2011-03-02 15:50:00,51.16,51.18,51.09,51.09,27100.0,39.2471,39.2625,39.1934,39.1934,27100.0
2011-03-02 15:55:00,51.1,51.17,51.09,51.14,54400.0,39.2011,39.2548,39.1934,39.2318,54400.0
2011-03-03 09:30:00,51.74,52.05,51.6,51.91,96400.0,39.6921,39.9299,39.5847,39.8225,96400.0
2011-03-03 09:35:00,51.93,51.99,51.81,51.83,63700.0,39.8378,39.8839,39.7458,39.7611,63700.0
2011-03-03 09:40:00,51.82,51.85,51.7,51.85,64800.0,39.7535,39.7765,39.6614,39.7765,64800.0
2011-03-03 09:45:00,51.88,52.02,51.84,51.99,85300.0,39.7995,39.9069,39.7688,39.8839,85300.0
2011-03-03 09:50:00,52.0,52.02,51.88,51.9,36200.0,39.8915,39.9069,39.7995,39.8148,36200.0
2011-03-03 09:55:00,51.9,52.0,51.87,51.99,37500.0,39.8148,39.8915,39.7918,39.8839,37500.0
2011-03-03 10:00:00,51.97,52.02,51.92,51.99,45900.0,39.8685,39.9069,39.8302,39.8839,45900.0
2011-03-03 10:05:00,51.98,52.0,51.93,51.95,46600.0,39.8762,39.8915,39.8378,39.8532,46600.0
2011-03-03 10:10:00,51.95,51.99,51.92,51.99,131500.0,39.8532,39.8839,39.8302,39.8839,131500.0
2011-03-03 10:15:00,51.99,52.01,51.94,52.01,58000.0,39.8839,39.8992,39.8455,39.8992,58000.0
2011-03-03 10:20:00,52.0,52.18,52.0,52.17,73600.0,39.8915,40.0296,39.8915,40.022,73600.0
2011-03-03 10:25:00,52.17,52.18,52.07,52.08,67100.0,40.022,40.0296,39.9452,39.9529,67100.0
2011-03-03 10:30:00,52.08,52.1,52.02,52.08,38800.0,39.9529,39.9683,39.9069,39.9529,38800.0
2011-03-03 10:35:00,52.1,52.17,52.08,52.17,21600.0,39.9683,40.022,39.9529,40.022,21600.0
2011-03-03 10:40:00,52.17,52.25,52.13,52.24,63900.0,40.022,40.0833,39.9913,40.0757,63900.0
2011-03-03 10:45:00,52.22,52.37,52.21,52.26,38200.0,40.0603,40.1754,40.0526,40.091,38200.0
2011-03-03 10:50:00,52.27,52.43,52.24,52.43,39500.0,40.0987,40.2214,40.0757,40.2214,39500.0
2011-03-03 10:55:00,52.43,52.43,52.3,52.4,93100.0,40.2214,40.2214,40.1217,40.1984,93100.0
2011-03-03 11:00:00,52.41,52.49,52.38,52.45,80900.0,40.2061,40.2674,40.1831,40.2368,80900.0
2011-03-03 11:05:00,52.44,52.51,52.43,52.5,82800.0,40.2291,40.2828,40.2214,40.2751,82800.0
2011-03-03 11:10:00,52.5,52.52,52.45,52.5,55100.0,40.2751,40.2905,40.2368,40.2751,55100.0
2011-03-03 11:15:00,52.5,52.6,52.49,52.58,32600.0,40.2751,40.3518,40.2674,40.3365,32600.0
2011-03-03 11:20:00,52.58,52.61,52.48,52.59,34000.0,40.3365,40.3595,40.2598,40.3442,34000.0
2011-03-03 11:25:00,52.58,52.6,52.53,52.56,34600.0,40.3365,40.3518,40.2981,40.3211,34600.0
2011-03-03 11:30:00,52.56,52.57,52.52,52.52,21900.0,40.3211,40.3288,40.2905,40.2905,21900.0
2011-03-03 11:35:00,52.53,52.55,52.43,52.46,40100.0,40.2981,40.3135,40.2214,40.2444,40100.0
2011-03-03 11:40:00,52.47,52.5,52.41,52.47,24500.0,40.2521,40.2751,40.2061,40.2521,24500.0
2011-03-03 11:45:00,52.47,52.48,52.45,52.48,19300.0,40.2521,40.2598,40.2368,40.2598,19300.0
2011-03-03 11:50:00,52.47,52.51,52.37,52.39,38200.0,40.2521,40.2828,40.1754,40.1907,38200.0
2011-03-03 11:55:00,52.39,52.43,52.36,52.36,20000.0,40.1907,40.2214,40.1677,40.1677,20000.0
2011-03-03 12:00:00,52.37,52.45,52.37,52.42,18300.0,40.1754,40.2368,40.1754,40.2137,18300.0
2011-03-03 12:05:00,52.41,52.49,52.41,52.49,6300.0,40.2061,40.2674,40.2061,40.2674,6300.0
2011-03-03 12:10:00,52.49,52.52,52.48,52.52,17600.0,40.2674,40.2905,40.2598,40.2905,17600.0
2011-03-03 12:15:00,52.52,52.55,52.48,52.48,17700.0,40.2905,40.3135,40.2598,40.2598,17700.0
2011-03-03 12:20:00,52.48,52.51,52.46,52.49,9500.0,40.2598,40.2828,40.2444,40.2674,9500.0
2011-03-03 12:25:00,52.49,52.5,52.45,52.49,14400.0,40.2674,40.2751,40.2368,40.2674,14400.0
2011-03-03 12:30:00,52.49,52.5,52.46,52.46,45200.0,40.2674,40.2751,40.2444,40.2444,45200.0
2011-03-03 12:35:00,52.47,52.5,52.47,52.48,16100.0,40.2521,40.2751,40.2521,40.2598,16100.0
2011-03-03 12:40:00,52.47,52.5,52.44,52.5,12200.0,40.2521,40.2751,40.2291,40.2751,12200.0
2011-03-03 12:45:00,52.49,52.5,52.48,52.5,19300.0,40.2674,40.2751,40.2598,40.2751,19300.0
2011-03-03 12:50:00,52.5,52.5,52.45,52.48,15800.0,40.2751,40.2751,40.2368,40.2598,15800.0
2011-03-03 12:55:00,52.47,52.47,52.43,52.46,12300.0,40.2521,40.2521,40.2214,40.2444,12300.0
2011-03-03 13:00:00,52.46,52.5,52.45,52.5,18000.0,40.2444,40.2751,40.2368,40.2751,18000.0
2011-03-03 13:05:00,52.5,52.51,52.49,52.51,17400.0,40.2751,40.2828,40.2674,40.2828,17400.0
2011-03-03 13:10:00,52.51,52.53,52.48,52.48,14800.0,40.2828,40.2981,40.2598,40.2598,14800.0
2011-03-03 13:15:00,52.48,52.48,52.4,52.41,72800.0,40.2598,40.2598,40.1984,40.2061,72800.0
2011-03-03 13:20:00,52.41,52.44,52.38,52.4,25500.0,40.2061,40.2291,40.1831,40.1984,25500.0
2011-03-03 13:25:00,52.39,52.45,52.37,52.38,18800.0,40.1907,40.2368,40.1754,40.1831,18800.0
2011-03-03 13:30:00,52.38,52.41,52.35,52.37,14200.0,40.1831,40.2061,40.16,40.1754,14200.0
2011-03-03 13:35:00,52.37,52.42,52.37,52.4,11100.0,40.1754,40.2137,40.1754,40.1984,11100.0
2011-03-03 13:40:00,52.39,52.42,52.37,52.42,20800.0,40.1907,40.2137,40.1754,40.2137,20800.0
2011-03-03 13:45:00,52.42,52.45,52.41,52.42,12200.0,40.2137,40.2368,40.2061,40.2137,12200.0
2011-03-03 13:50:00,52.42,52.43,52.39,52.4,16900.0,40.2137,40.2214,40.1907,40.1984,16900.0
2011-03-03 13:55:00,52.4,52.4,52.37,52.4,17000.0,40.1984,40.1984,40.1754,40.1984,17000.0
2011-03-03 14:00:00,52.4,52.46,52.39,52.46,73600.0,40.1984,40.2444,40.1907,40.2444,73600.0
2011-03-03 14:05:00,52.47,52.5,52.45,52.5,17600.0,40.2521,40.2751,40.2368,40.2751,17600.0
2011-03-03 14:10:00,52.5,52.55,52.5,52.52,56700.0,40.2751,40.3135,40.2751,40.2905,56700.0
2011-03-03 14:15:00,52.53,52.55,52.49,52.53,49000.0,40.2981,40.3135,40.2674,40.2981,49000.0
2011-03-03 14:20:00,52.53,52.54,52.46,52.47,39500.0,40.2981,40.3058,40.2444,40.2521,39500.0
2011-03-03 14:25:00,52.47,52.54,52.46,52.49,17900.0,40.2521,40.3058,40.2444,40.2674,17900.0
2011-03-03 14:30:00,52.48,52.64,52.48,52.63,33600.0,40.2598,40.3825,40.2598,40.3748,33600.0
2011-03-03 14:35:00,52.62,52.74,52.62,52.68,42400.0,40.3672,40.4592,40.3672,40.4132,42400.0
2011-03-03 14:40:00,52.67,52.79,52.66,52.7,82600.0,40.4055,40.4976,40.3979,40.4285,82600.0
2011-03-03 14:45:00,52.69,52.73,52.65,52.72,18600.0,40.4209,40.4516,40.3902,40.4439,18600.0
2011-03-03 14:50:00,52.72,52.77,52.69,52.74,21300.0,40.4439,40.4822,40.4209,40.4592,21300.0
2011-03-03 14:55:00,52.75,52.86,52.74,52.82,71800.0,40.4669,40.5513,40.4592,40.5206,71800.0
2011-03-03 15:00:00,52.82,52.83,52.77,52.78,31800.0,40.5206,40.5283,40.4822,40.4899,31800.0
2011-03-03 15:05:00,52.79,52.85,52.78,52.84,22200.0,40.4976,40.5436,40.4899,40.5359,22200.0
2011-03-03 15:10:00,52.85,52.88,52.84,52.86,38400.0,40.5436,40.5666,40.5359,40.5513,38400.0
2011-03-03 15:15:00,52.86,52.94,52.85,52.94,79300.0,40.5513,40.6127,40.5436,40.6127,79300.0
2011-03-03 15:20:00,52.93,52.98,52.93,52.97,45600.0,40.605,40.6433,40.605,40.6357,45600.0
2011-03-03 15:25:00,52.98,52.98,52.94,52.96,41300.0,40.6433,40.6433,40.6127,40.628,41300.0
2011-03-03 15:30:00,52.95,52.97,52.93,52.96,34500.0,40.6203,40.6357,40.605,40.628,34500.0
2011-03-03 15:35:00,52.96,52.97,52.94,52.96,41300.0,40.628,40.6357,40.6127,40.628,41300.0
2011-03-03 15:40:00,52.96,53.0,52.94,52.99,59300.0,40.628,40.6587,40.6127,40.651,59300.0
2011-03-03 15:45:00,52.99,53.02,52.86,52.92,154400.0,40.651,40.674,40.5513,40.5973,154400.0
2011-03-03 15:50:00,52.92,52.95,52.9,52.93,69300.0,40.5973,40.6203,40.582,40.605,69300.0
2011-03-03 15:55:00,52.94,53.03,52.89,53.01,203400.0,40.6127,40.6817,40.5743,40.6664,203400.0
2011-03-04 09:30:00,52.83,53.04,52.8,52.91,51600.0,40.5283,40.6894,40.5053,40.5896,51600.0
2011-03-04 09:35:00,52.91,53.02,52.69,53.02,70400.0,40.5896,40.674,40.4209,40.674,70400.0
2011-03-04 09:40:00,53.01,53.04,52.86,52.95,19000.0,40.6664,40.6894,40.5513,40.6203,19000.0
2011-03-04 09:45:00,52.9,52.92,52.82,52.9,121500.0,40.582,40.5973,40.5206,40.582,121500.0
2011-03-04 09:50:00,52.88,52.93,52.8,52.82,60200.0,40.5666,40.605,40.5053,40.5206,60200.0
2011-03-04 09:55:00,52.81,52.91,52.81,52.86,24600.0,40.5129,40.5896,40.5129,40.5513,24600.0
2011-03-04 10:00:00,52.88,52.96,52.84,52.88,62400.0,40.5666,40.628,40.5359,40.5666,62400.0
2011-03-04 10:05:00,52.89,52.9,52.82,52.89,48700.0,40.5743,40.582,40.5206,40.5743,48700.0
2011-03-04 10:10:00,52.88,52.88,52.76,52.8,35800.0,40.5666,40.5666,40.4746,40.5053,35800.0
2011-03-04 10:15:00,52.81,52.82,52.71,52.72,28700.0,40.5129,40.5206,40.4362,40.4439,28700.0
2011-03-04 10:20:00,52.72,52.78,52.66,52.7,30000.0,40.4439,40.4899,40.3979,40.4285,30000.0
2011-03-04 10:25:00,52.71,52.77,52.64,52.75,47100.0,40.4362,40.4822,40.3825,40.4669,47100.0
2011-03-04 10:30:00,52.74,52.81,52.67,52.81,50600.0,40.4592,40.5129,40.4055,40.5129,50600.0
2011-03-04 10:35:00,52.8,52.81,52.73,52.73,24900.0,40.5053,40.5129,40.4516,40.4516,24900.0
2011-03-04 10:40:00,52.73,52.78,52.7,52.75,51100.0,40.4516,40.4899,40.4285,40.4669,51100.0
2011-03-04 10:45:00,52.75,52.76,52.66,52.69,64000.0,40.4669,40.4746,40.3979,40.4209,64000.0
2011-03-04 10:50:00,52.69,52.78,52.67,52.71,68500.0,40.4209,40.4899,40.4055,40.4362,68500.0
2011-03-04 10:55:00,52.71,52.82,52.71,52.77,16900.0,40.4362,40.5206,40.4362,40.4822,16900.0
2011-03-04 11:00:00,52.78,52.8,52.73,52.76,12600.0,40.4899,40.5053,40.4516,40.4746,12600.0
2011-03-04 11:05:00,52.76,52.8,52.7,52.76,64400.0,40.4746,40.5053,40.4285,40.4746,64400.0
2011-03-04 11:10:00,52.76,52.8,52.71,52.8,53600.0,40.4746,40.5053,40.4362,40.5053,53600.0
2011-03-04 11:15:00,52.8,52.81,52.75,52.78,21100.0,40.5053,40.5129,40.4669,40.4899,21100.0
2011-03-04 11:20:00,52.79,52.8,52.75,52.79,21400.0,40.4976,40.5053,40.4669,40.4976,21400.0
2011-03-04 11:25:00,52.79,52.8,52.76,52.77,9100.0,40.4976,40.5053,40.4746,40.4822,9100.0
2011-03-04 11:30:00,52.77,52.8,52.7,52.77,24100.0,40.4822,40.5053,40.4285,40.4822,24100.0
2011-03-04 11:35:00,52.75,52.79,52.73,52.77,37200.0,40.4669,40.4976,40.4516,40.4822,37200.0
2011-03-04 11:40:00,52.77,52.82,52.75,52.82,32400.0,40.4822,40.5206,40.4669,40.5206,32400.0
2011-03-04 11:45:00,52.82,52.9,52.8,52.87,27800.0,40.5206,40.582,40.5053,40.559,27800.0
2011-03-04 11:50:00,52.87,52.92,52.86,52.89,23300.0,40.559,40.5973,40.5513,40.5743,23300.0
2011-03-04 11:55:00,52.88,52.89,52.82,52.82,31100.0,40.5666,40.5743,40.5206,40.5206,31100.0
2011-03-04 12:00:00,52.82,52.87,52.8,52.83,30800.0,40.5206,40.559,40.5053,40.5283,30800.0
2011-03-04 12:05:00,52.82,52.86,52.8,52.85,56500.0,40.5206,40.5513,40.5053,40.5436,56500.0
2011-03-04 12:10:00,52.84,52.86,52.77,52.79,58200.0,40.5359,40.5513,40.4822,40.4976,58200.0
2011-03-04 12:15:00,52.76,52.82,52.75,52.77,49900.0,40.4746,40.5206,40.4669,40.4822,49900.0
2011-03-04 12:20:00,52.77,52.77,52.58,52.65,47600.0,40.4822,40.4822,40.3365,40.3902,47600.0
2011-03-04 12:25:00,52.63,52.73,52.63,52.7,45300.0,40.3748,40.4516,40.3748,40.4285,45300.0
2011-03-04 12:30:00,52.69,52.73,52.66,52.7,34800.0,40.4209,40.4516,40.3979,40.4285,34800.0
2011-03-04 12:35:00,52.7,52.71,52.63,52.67,35000.0,40.4285,40.4362,40.3748,40.4055,35000.0
2011-03-04 12:40:00,52.67,52.72,52.63,52.7,27300.0,40.4055,40.4439,40.3748,40.4285,27300.0
2011-03-04 12:45:00,52.71,52.75,52.69,52.7,16400.0,40.4362,40.4669,40.4209,40.4285,16400.0
2011-03-04 12:50:00,52.7,52.7,52.64,52.69,25000.0,40.4285,40.4285,40.3825,40.4209,25000.0
2011-03-04 12:55:00,52.68,52.7,52.65,52.68,21100.0,40.4132,40.4285,40.3902,40.4132,21100.0
2011-03-04 13:00:00,52.68,52.7,52.63,52.68,34300.0,40.4132,40.4285,40.3748,40.4132,34300.0
2011-03-04 13:05:00,52.67,52.79,52.67,52.68,67200.0,40.4055,40.4976,40.4055,40.4132,67200.0
2011-03-04 13:10:00,52.68,52.71,52.67,52.67,13800.0,40.4132,40.4362,40.4055,40.4055,13800.0
2011-03-04 13:15:00,52.68,52.72,52.66,52.68,21600.0,40.4132,40.4439,40.3979,40.4132,21600.0
2011-03-04 13:20:00,52.7,52.77,52.67,52.72,21600.0,40.4285,40.4822,40.4055,40.4439,21600.0
2011-03-04 13:25:00,52.72,52.76,52.68,52.76,12400.0,40.4439,40.4746,40.4132,40.4746,12400.0
2011-03-04 13:30:00,52.75,52.86,52.7,52.82,74700.0,40.4669,40.5513,40.4285,40.5206,74700.0
2011-03-04 13:35:00,52.81,52.9,52.79,52.9,38900.0,40.5129,40.582,40.4976,40.582,38900.0
2011-03-04 13:40:00,52.9,52.95,52.81,52.82,60700.0,40.582,40.6203,40.5129,40.5206,60700.0
2011-03-04 13:45:00,52.81,52.82,52.76,52.77,13800.0,40.5129,40.5206,40.4746,40.4822,13800.0
2011-03-04 13:50:00,52.75,52.8,52.69,52.76,16200.0,40.4669,40.5053,40.4209,40.4746,16200.0
2011-03-04 13:55:00,52.74,52.9,52.74,52.89,37700.0,40.4592,40.582,40.4592,40.5743,37700.0
2011-03-04 14:00:00,52.87,52.87,52.71,52.77,13600.0,40.559,40.559,40.4362,40.4822,13600.0
2011-03-04 14:05:00,52.77,52.8,52.7,52.79,52500.0,40.4822,40.5053,40.4285,40.4976,52500.0
2011-03-04 14:10:00,52.77,52.81,52.73,52.78,18700.0,40.4822,40.5129,40.4516,40.4899,18700.0
2011-03-04 14:15:00,52.78,52.79,52.72,52.75,19700.0,40.4899,40.4976,40.4439,40.4669,19700.0
2011-03-04 14:20:00,52.75,52.8,52.73,52.79,24500.0,40.4669,40.5053,40.4516,40.4976,24500.0
2011-03-04 14:25:00,52.78,52.8,52.76,52.76,9800.0,40.4899,40.5053,40.4746,40.4746,9800.0
2011-03-04 14:30:00,52.76,52.81,52.75,52.78,18600.0,40.4746,40.5129,40.4669,40.4899,18600.0
2011-03-04 14:35:00,52.77,52.78,52.74,52.78,19100.0,40.4822,40.4899,40.4592,40.4899,19100.0
2011-03-04 14:40:00,52.77,52.78,52.73,52.73,39200.0,40.4822,40.4899,40.4516,40.4516,39200.0
2011-03-04 14:45:00,52.73,52.76,52.71,52.71,10600.0,40.4516,40.4746,40.4362,40.4362,10600.0
2011-03-04 14:50:00,52.72,52.75,52.69,52.72,22900.0,40.4439,40.4669,40.4209,40.4439,22900.0
2011-03-04 14:55:00,52.72,52.76,52.69,52.75,10500.0,40.4439,40.4746,40.4209,40.4669,10500.0
2011-03-04 15:00:00,52.75,52.76,52.74,52.76,15400.0,40.4669,40.4746,40.4592,40.4746,15400.0
2011-03-04 15:05:00,52.76,52.78,52.73,52.73,84200.0,40.4746,40.4899,40.4516,40.4516,84200.0
2011-03-04 15:10:00,52.73,52.75,52.72,52.72,22600.0,40.4516,40.4669,40.4439,40.4439,22600.0
2011-03-04 15:15:00,52.72,52.73,52.68,52.71,11800.0,40.4439,40.4516,40.4132,40.4362,11800.0
2011-03-04 15:20:00,52.7,52.7,52.58,52.58,25900.0,40.4285,40.4285,40.3365,40.3365,25900.0
2011-03-04 15:25:00,52.58,52.58,52.5,52.5,32200.0,40.3365,40.3365,40.2751,40.2751,32200.0
2011-03-04 15:30:00,52.51,52.53,52.48,52.51,21500.0,40.2828,40.2981,40.2598,40.2828,21500.0
2011-03-04 15:35:00,52.5,52.54,52.5,52.52,11200.0,40.2751,40.3058,40.2751,40.2905,11200.0
2011-03-04 15:40:00,52.52,52.54,52.49,52.52,20500.0,40.2905,40.3058,40.2674,40.2905,20500.0
2011-03-04 15:45:00,52.53,52.66,52.53,52.64,26100.0,40.2981,40.3979,40.2981,40.3825,26100.0
2011-03-04 15:50:00,52.65,52.69,52.63,52.63,89800.0,40.3902,40.4209,40.3748,40.3748,89800.0
2011-03-04 15:55:00,52.64,52.65,52.63,52.63,96000.0,40.3825,40.3902,40.3748,40.3748,96000.0
2011-03-07 09:30:00,52.61,53.1,52.54,52.64,43000.0,40.3595,40.7354,40.3058,40.3825,43000.0
2011-03-07 09:35:00,52.69,52.83,52.54,52.72,22600.0,40.4209,40.5283,40.3058,40.4439,22600.0
2011-03-07 09:40:00,52.7,52.76,52.57,52.67,12000.0,40.4285,40.4746,40.3288,40.4055,12000.0
2011-03-07 09:45:00,52.68,52.74,52.67,52.67,13000.0,40.4132,40.4592,40.4055,40.4055,13000.0
2011-03-07 09:50:00,52.67,52.72,52.56,52.58,10900.0,40.4055,40.4439,40.3211,40.3365,10900.0
2011-03-07 09:55:00,52.63,52.71,52.6,52.67,15500.0,40.3748,40.4362,40.3518,40.4055,15500.0
2011-03-07 10:00:00,52.7,52.7,52.6,52.6,20500.0,40.4285,40.4285,40.3518,40.3518,20500.0
2011-03-07 10:05:00,52.6,52.64,52.51,52.6,32600.0,40.3518,40.3825,40.2828,40.3518,32600.0
2011-03-07 10:10:00,52.61,52.67,52.54,52.67,33600.0,40.3595,40.4055,40.3058,40.4055,33600.0
2011-03-07 10:15:00,52.66,52.67,52.57,52.63,25800.0,40.3979,40.4055,40.3288,40.3748,25800.0
2011-03-07 10:20:00,52.63,52.73,52.62,52.63,44800.0,40.3748,40.4516,40.3672,40.3748,44800.0
2011-03-07 10:25:00,52.61,52.75,52.61,52.68,44500.0,40.3595,40.4669,40.3595,40.4132,44500.0
2011-03-07 10:30:00,52.68,52.69,52.6,52.61,23100.0,40.4132,40.4209,40.3518,40.3595,23100.0
2011-03-07 10:35:00,52.6,52.6,52.45,52.45,18100.0,40.3518,40.3518,40.2368,40.2368,18100.0
2011-03-07 10:40:00,52.45,52.46,52.34,52.37,24600.0,40.2368,40.2444,40.1524,40.1754,24600.0
2011-03-07 10:45:00,52.34,52.35,52.26,52.29,20700.0,40.1524,40.16,40.091,40.114,20700.0
2011-03-07 10:50:00,52.28,52.38,52.28,52.3,29100.0,40.1063,40.1831,40.1063,40.1217,29100.0
2011-03-07 10:55:00,52.3,52.38,52.29,52.3,39600.0,40.1217,40.1831,40.114,40.1217,39600.0
2011-03-07 11:00:00,52.3,52.32,52.26,52.29,44600.0,40.1217,40.137,40.091,40.114,44600.0
2011-03-07 11:05:00,52.29,52.29,52.24,52.26,38700.0,40.114,40.114,40.0757,40.091,38700.0
2011-03-07 11:10:00,52.25,52.28,52.22,52.26,21000.0,40.0833,40.1063,40.0603,40.091,21000.0
2011-03-07 11:15:00,52.25,52.36,52.24,52.33,21700.0,40.0833,40.1677,40.0757,40.1447,21700.0
2011-03-07 11:20:00,52.33,52.37,52.25,52.3,56300.0,40.1447,40.1754,40.0833,40.1217,56300.0
2011-03-07 11:25:00,52.3,52.32,52.3,52.3,21300.0,40.1217,40.137,40.1217,40.1217,21300.0
2011-03-07 11:30:00,52.3,52.31,52.25,52.29,32800.0,40.1217,40.1294,40.0833,40.114,32800.0
2011-03-07 11:35:00,52.29,52.35,52.29,52.32,30600.0,40.114,40.16,40.114,40.137,30600.0
2011-03-07 11:40:00,52.33,52.36,52.28,52.29,19700.0,40.1447,40.1677,40.1063,40.114,19700.0
2011-03-07 11:45:00,52.29,52.31,52.25,52.25,49700.0,40.114,40.1294,40.0833,40.0833,49700.0
2011-03-07 11:50:00,52.25,52.3,52.19,52.24,31800.0,40.0833,40.1217,40.0373,40.0757,31800.0
2011-03-07 11:55:00,52.23,52.29,52.16,52.29,13400.0,40.068,40.114,40.0143,40.114,13400.0
2011-03-07 12:00:00,52.28,52.28,52.18,52.19,16200.0,40.1063,40.1063,40.0296,40.0373,16200.0
2011-03-07 12:05:00,52.19,52.22,52.15,52.18,22300.0,40.0373,40.0603,40.0066,40.0296,22300.0
2011-03-07 12:10:00,52.18,52.21,52.17,52.21,13000.0,40.0296,40.0526,40.022,40.0526,13000.0
2011-03-07 12:15:00,52.21,52.25,52.2,52.23,12800.0,40.0526,40.0833,40.045,40.068,12800.0
2011-03-07 12:20:00,52.22,52.22,52.17,52.17,10000.0,40.0603,40.0603,40.022,40.022,10000.0
2011-03-07 12:25:00,52.16,52.19,52.13,52.14,8300.0,40.0143,40.0373,39.9913,39.9989,8300.0
2011-03-07 12:30:00,52.14,52.19,52.13,52.19,14500.0,39.9989,40.0373,39.9913,40.0373,14500.0
2011-03-07 12:35:00,52.19,52.25,52.18,52.23,17600.0,40.0373,40.0833,40.0296,40.068,17600.0
2011-03-07 12:40:00,52.23,52.23,52.19,52.23,6200.0,40.068,40.068,40.0373,40.068,6200.0
2011-03-07 12:45:00,52.22,52.27,52.22,52.23,9000.0,40.0603,40.0987,40.0603,40.068,9000.0
2011-03-07 12:50:00,52.23,52.28,52.23,52.28,20500.0,40.068,40.1063,40.068,40.1063,20500.0
2011-03-07 12:55:00,52.27,52.32,52.23,52.26,21100.0,40.0987,40.137,40.068,40.091,21100.0
2011-03-07 13:00:00,52.26,52.26,52.19,52.2,9100.0,40.091,40.091,40.0373,40.045,9100.0
2011-03-07 13:05:00,52.2,52.24,52.19,52.24,17000.0,40.045,40.0757,40.0373,40.0757,17000.0
2011-03-07 13:10:00,52.24,52.25,52.16,52.24,25600.0,40.0757,40.0833,40.0143,40.0757,25600.0
2011-03-07 13:15:00,52.25,52.3,52.23,52.3,19800.0,40.0833,40.1217,40.068,40.1217,19800.0
2011-03-07 13:20:00,52.29,52.29,52.2,52.22,12800.0,40.114,40.114,40.045,40.0603,12800.0
2011-03-07 13:25:00,52.22,52.27,52.2,52.23,7400.0,40.0603,40.0987,40.045,40.068,7400.0
2011-03-07 13:30:00,52.24,52.29,52.22,52.27,9000.0,40.0757,40.114,40.0603,40.0987,9000.0
2011-03-07 13:35:00,52.27,52.31,52.23,52.23,12200.0,40.0987,40.1294,40.068,40.068,12200.0
2011-03-07 13:40:00,52.23,52.29,52.22,52.22,5200.0,40.068,40.114,40.0603,40.0603,5200.0
2011-03-07 13:45:00,52.22,52.3,52.21,52.3,19300.0,40.0603,40.1217,40.0526,40.1217,19300.0
2011-03-07 13:50:00,52.3,52.3,52.24,52.28,15800.0,40.1217,40.1217,40.0757,40.1063,15800.0
2011-03-07 13:55:00,52.28,52.31,52.25,52.27,9600.0,40.1063,40.1294,40.0833,40.0987,9600.0
2011-03-07 14:00:00,52.27,52.32,52.25,52.26,12600.0,40.0987,40.137,40.0833,40.091,12600.0
2011-03-07 14:05:00,52.26,52.3,52.26,52.27,14900.0,40.091,40.1217,40.091,40.0987,14900.0
2011-03-07 14:10:00,52.27,52.29,52.23,52.25,17500.0,40.0987,40.114,40.068,40.0833,17500.0
2011-03-07 14:15:00,52.25,52.32,52.2,52.32,14500.0,40.0833,40.137,40.045,40.137,14500.0
2011-03-07 14:20:00,52.31,52.35,52.26,52.3,12200.0,40.1294,40.16,40.091,40.1217,12200.0
2011-03-07 14:25:00,52.29,52.3,52.25,52.25,35500.0,40.114,40.1217,40.0833,40.0833,35500.0
2011-03-07 14:30:00,52.26,52.27,52.24,52.27,11800.0,40.091,40.0987,40.0757,40.0987,11800.0
2011-03-07 14:35:00,52.26,52.28,52.24,52.26,17900.0,40.091,40.1063,40.0757,40.091,17900.0
2011-03-07 14:40:00,52.25,52.27,52.21,52.23,9200.0,40.0833,40.0987,40.0526,40.068,9200.0
2011-03-07 14:45:00,52.23,52.28,52.23,52.25,14600.0,40.068,40.1063,40.068,40.0833,14600.0
2011-03-07 14:50:00,52.26,52.27,52.23,52.26,21200.0,40.091,40.0987,40.068,40.091,21200.0
2011-03-07 14:55:00,52.25,52.32,52.25,52.32,16200.0,40.0833,40.137,40.0833,40.137,16200.0
2011-03-07 15:00:00,52.31,52.32,52.26,52.26,12200.0,40.1294,40.137,40.091,40.091,12200.0
2011-03-07 15:05:00,52.26,52.3,52.26,52.29,22600.0,40.091,40.1217,40.091,40.114,22600.0
2011-03-07 15:10:00,52.28,52.29,52.26,52.26,20300.0,40.1063,40.114,40.091,40.091,20300.0
2011-03-07 15:15:00,52.26,52.27,52.24,52.25,16000.0,40.091,40.0987,40.0757,40.0833,16000.0
2011-03-07 15:20:00,52.25,52.26,52.2,52.24,20600.0,40.0833,40.091,40.045,40.0757,20600.0
2011-03-07 15:25:00,52.23,52.28,52.22,52.26,89300.0,40.068,40.1063,40.0603,40.091,89300.0
2011-03-07 15:30:00,52.26,52.34,52.24,52.33,27000.0,40.091,40.1524,40.0757,40.1447,27000.0
2011-03-07 15:35:00,52.34,52.44,52.34,52.38,103800.0,40.1524,40.2291,40.1524,40.1831,103800.0
2011-03-07 15:40:00,52.37,52.43,52.37,52.37,37200.0,40.1754,40.2214,40.1754,40.1754,37200.0
2011-03-07 15:45:00,52.37,52.42,52.35,52.4,34000.0,40.1754,40.2137,40.16,40.1984,34000.0
2011-03-07 15:50:00,52.4,52.4,52.32,52.4,62400.0,40.1984,40.1984,40.137,40.1984,62400.0
2011-03-07 15:55:00,52.39,52.42,52.36,52.42,162500.0,40.1907,40.2137,40.1677,40.2137,162500.0
2011-03-08 09:30:00,52.4,52.96,52.4,52.75,230900.0,40.1984,40.628,40.1984,40.4669,230900.0
2011-03-08 09:35:00,52.73,52.75,52.59,52.72,51300.0,40.4516,40.4669,40.3442,40.4439,51300.0
2011-03-08 09:40:00,52.73,52.75,52.65,52.68,37700.0,40.4516,40.4669,40.3902,40.4132,37700.0
2011-03-08 09:45:00,52.65,52.72,52.6,52.71,32600.0,40.3902,40.4439,40.3518,40.4362,32600.0
2011-03-08 09:50:00,52.72,52.72,52.6,52.61,55100.0,40.4439,40.4439,40.3518,40.3595,55100.0
2011-03-08 09:55:00,52.61,52.65,52.57,52.6,77300.0,40.3595,40.3902,40.3288,40.3518,77300.0
2011-03-08 10:00:00,52.62,52.65,52.47,52.49,67200.0,40.3672,40.3902,40.2521,40.2674,67200.0
2011-03-08 10:05:00,52.49,52.54,52.43,52.44,19200.0,40.2674,40.3058,40.2214,40.2291,19200.0
2011-03-08 10:10:00,52.44,52.49,52.42,52.46,40800.0,40.2291,40.2674,40.2137,40.2444,40800.0
2011-03-08 10:15:00,52.46,52.57,52.4,52.4,43400.0,40.2444,40.3288,40.1984,40.1984,43400.0
2011-03-08 10:20:00,52.4,52.51,52.4,52.41,29200.0,40.1984,40.2828,40.1984,40.2061,29200.0
2011-03-08 10:25:00,52.41,52.41,52.22,52.25,55600.0,40.2061,40.2061,40.0603,40.0833,55600.0
2011-03-08 10:30:00,52.25,52.26,52.19,52.21,49100.0,40.0833,40.091,40.0373,40.0526,49100.0
2011-03-08 10:35:00,52.21,52.23,52.1,52.14,36400.0,40.0526,40.068,39.9683,39.9989,36400.0
2011-03-08 10:40:00,52.15,52.2,52.01,52.01,65000.0,40.0066,40.045,39.8992,39.8992,65000.0
2011-03-08 10:45:00,52.01,52.07,51.97,52.07,68400.0,39.8992,39.9452,39.8685,39.9452,68400.0
2011-03-08 10:50:00,52.06,52.31,52.04,52.24,36500.0,39.9376,40.1294,39.9222,40.0757,36500.0
2011-03-08 10:55:00,52.24,52.27,52.15,52.15,21400.0,40.0757,40.0987,40.0066,40.0066,21400.0
2011-03-08 11:00:00,52.15,52.22,52.08,52.19,48700.0,40.0066,40.0603,39.9529,40.0373,48700.0
2011-03-08 11:05:00,52.18,52.27,52.18,52.24,24000.0,40.0296,40.0987,40.0296,40.0757,24000.0
2011-03-08 11:10:00,52.24,52.25,52.14,52.16,25100.0,40.0757,40.0833,39.9989,40.0143,25100.0
2011-03-08 11:15:00,52.17,52.22,52.11,52.19,28900.0,40.022,40.0603,39.9759,40.0373,28900.0
2011-03-08 11:20:00,52.19,52.23,52.1,52.22,24000.0,40.0373,40.068,39.9683,40.0603,24000.0
2011-03-08 11:25:00,52.22,52.22,52.14,52.19,22100.0,40.0603,40.0603,39.9989,40.0373,22100.0
2011-03-08 11:30:00,52.2,52.24,52.13,52.16,25100.0,40.045,40.0757,39.9913,40.0143,25100.0
2011-03-08 11:35:00,52.14,52.15,52.06,52.11,25600.0,39.9989,40.0066,39.9376,39.9759,25600.0
2011-03-08 11:40:00,52.11,52.18,52.11,52.16,24600.0,39.9759,40.0296,39.9759,40.0143,24600.0
2011-03-08 11:45:00,52.15,52.22,52.14,52.14,26100.0,40.0066,40.0603,39.9989,39.9989,26100.0
2011-03-08 11:50:00,52.14,52.28,52.14,52.28,16600.0,39.9989,40.1063,39.9989,40.1063,16600.0
2011-03-08 11:55:00,52.27,52.28,52.19,52.25,27900.0,40.0987,40.1063,40.0373,40.0833,27900.0
2011-03-08 12:00:00,52.24,52.25,52.19,52.2,18700.0,40.0757,40.0833,40.0373,40.045,18700.0
2011-03-08 12:05:00,52.19,52.25,52.18,52.25,8600.0,40.0373,40.0833,40.0296,40.0833,8600.0
2011-03-08 12:10:00,52.25,52.26,52.2,52.2,18300.0,40.0833,40.091,40.045,40.045,18300.0
2011-03-08 12:15:00,52.2,52.24,52.2,52.22,12600.0,40.045,40.0757,40.045,40.0603,12600.0
2011-03-08 12:20:00,52.22,52.24,52.19,52.2,29800.0,40.0603,40.0757,40.0373,40.045,29800.0
2011-03-08 12:25:00,52.2,52.24,52.2,52.22,16900.0,40.045,40.0757,40.045,40.0603,16900.0
2011-03-08 12:30:00,52.22,52.24,52.21,52.23,12800.0,40.0603,40.0757,40.0526,40.068,12800.0
2011-03-08 12:35:00,52.23,52.24,52.21,52.23,13400.0,40.068,40.0757,40.0526,40.068,13400.0
2011-03-08 12:40:00,52.23,52.24,52.23,52.24,19800.0,40.068,40.0757,40.068,40.0757,19800.0
2011-03-08 12:45:00,52.24,52.24,52.23,52.23,15600.0,40.0757,40.0757,40.068,40.068,15600.0
2011-03-08 12:50:00,52.24,52.24,52.18,52.22,28600.0,40.0757,40.0757,40.0296,40.0603,28600.0
2011-03-08 12:55:00,52.22,52.25,52.19,52.19,16400.0,40.0603,40.0833,40.0373,40.0373,16400.0
2011-03-08 13:00:00,52.2,52.25,52.2,52.23,16500.0,40.045,40.0833,40.045,40.068,16500.0
2011-03-08 13:05:00,52.22,52.23,52.19,52.2,11300.0,40.0603,40.068,40.0373,40.045,11300.0
2011-03-08 13:10:00,52.19,52.22,52.19,52.21,14300.0,40.0373,40.0603,40.0373,40.0526,14300.0
2011-03-08 13:15:00,52.21,52.25,52.19,52.22,11900.0,40.0526,40.0833,40.0373,40.0603,11900.0
2011-03-08 13:20:00,52.22,52.27,52.22,52.23,14700.0,40.0603,40.0987,40.0603,40.068,14700.0
2011-03-08 13:25:00,52.24,52.25,52.21,52.21,16900.0,40.0757,40.0833,40.0526,40.0526,16900.0
2011-03-08 13:30:00,52.21,52.25,52.2,52.2,53300.0,40.0526,40.0833,40.045,40.045,53300.0
2011-03-08 13:35:00,52.2,52.25,52.2,52.25,48200.0,40.045,40.0833,40.045,40.0833,48200.0
2011-03-08 13:40:00,52.26,52.32,52.23,52.23,25900.0,40.091,40.137,40.068,40.068,25900.0
2011-03-08 13:45:00,52.24,52.25,52.22,52.23,27700.0,40.0757,40.0833,40.0603,40.068,27700.0
2011-03-08 13:50:00,52.22,52.23,52.21,52.22,16100.0,40.0603,40.068,40.0526,40.0603,16100.0
2011-03-08 13:55:00,52.22,52.25,52.21,52.25,42500.0,40.0603,40.0833,40.0526,40.0833,42500.0
2011-03-08 14:00:00,52.24,52.25,52.24,52.25,46400.0,40.0757,40.0833,40.0757,40.0833,46400.0
2011-03-08 14:05:00,52.25,52.25,52.19,52.21,27100.0,40.0833,40.0833,40.0373,40.0526,27100.0
2011-03-08 14:10:00,52.21,52.22,52.21,52.21,11500.0,40.0526,40.0603,40.0526,40.0526,11500.0
2011-03-08 14:15:00,52.21,52.27,52.21,52.26,28900.0,40.0526,40.0987,40.0526,40.091,28900.0
2011-03-08 14:20:00,52.26,52.27,52.25,52.27,29900.0,40.091,40.0987,40.0833,40.0987,29900.0
2011-03-08 14:25:00,52.27,52.3,52.24,52.26,31500.0,40.0987,40.1217,40.0757,40.091,31500.0
2011-03-08 14:30:00,52.27,52.28,52.23,52.23,24700.0,40.0987,40.1063,40.068,40.068,24700.0
2011-03-08 14:35:00,52.24,52.28,52.23,52.26,46100.0,40.0757,40.1063,40.068,40.091,46100.0
2011-03-08 14:40:00,52.26,52.29,52.25,52.25,116100.0,40.091,40.114,40.0833,40.0833,116100.0
2011-03-08 14:45:00,52.26,52.26,52.22,52.23,59800.0,40.091,40.091,40.0603,40.068,59800.0
2011-03-08 14:50:00,52.23,52.24,52.17,52.23,136900.0,40.068,40.0757,40.022,40.068,136900.0
2011-03-08 14:55:00,52.23,52.28,52.23,52.28,44600.0,40.068,40.1063,40.068,40.1063,44600.0
2011-03-08 15:00:00,52.28,52.3,52.25,52.26,26300.0,40.1063,40.1217,40.0833,40.091,26300.0
2011-03-08 15:05:00,52.26,52.34,52.24,52.25,81100.0,40.091,40.1524,40.0757,40.0833,81100.0
2011-03-08 15:10:00,52.25,52.32,52.25,52.28,39400.0,40.0833,40.137,40.0833,40.1063,39400.0
2011-03-08 15:15:00,52.28,52.29,52.25,52.27,70700.0,40.1063,40.114,40.0833,40.0987,70700.0
2011-03-08 15:20:00,52.26,52.32,52.26,52.29,73500.0,40.091,40.137,40.091,40.114,73500.0
2011-03-08 15:25:00,52.29,52.29,52.2,52.27,86100.0,40.114,40.114,40.045,40.0987,86100.0
2011-03-08 15:30:00,52.27,52.32,52.25,52.3,64700.0,40.0987,40.137,40.0833,40.1217,64700.0
2011-03-08 15:35:00,52.3,52.3,52.24,52.29,97200.0,40.1217,40.1217,40.0757,40.114,97200.0
2011-03-08 15:40:00,52.3,52.35,52.29,52.34,36800.0,40.1217,40.16,40.114,40.1524,36800.0
2011-03-08 15:45:00,52.33,52.33,52.22,52.29,111600.0,40.1447,40.1447,40.0603,40.114,111600.0
2011-03-08 15:50:00,52.29,52.32,52.26,52.29,103700.0,40.114,40.137,40.091,40.114,103700.0
2011-03-08 15:55:00,52.29,52.33,52.24,52.29,194400.0,40.114,40.1447,40.0757,40.114,194400.0
2011-03-09 09:30:00,52.34,52.34,52.04,52.21,48700.0,40.1524,40.1524,39.9222,40.0526,48700.0
2011-03-09 09:35:00,52.2,52.23,52.1,52.17,53600.0,40.045,40.068,39.9683,40.022,53600.0
2011-03-09 09:40:00,52.17,52.21,52.04,52.14,39400.0,40.022,40.0526,39.9222,39.9989,39400.0
2011-03-09 09:45:00,52.13,52.23,52.1,52.23,43800.0,39.9913,40.068,39.9683,40.068,43800.0
2011-03-09 09:50:00,52.22,52.28,52.2,52.22,36600.0,40.0603,40.1063,40.045,40.0603,36600.0
2011-03-09 09:55:00,52.23,52.24,52.16,52.19,46600.0,40.068,40.0757,40.0143,40.0373,46600.0
2011-03-09 10:00:00,52.18,52.28,52.14,52.25,38700.0,40.0296,40.1063,39.9989,40.0833,38700.0
2011-03-09 10:05:00,52.25,52.38,52.25,52.31,52900.0,40.0833,40.1831,40.0833,40.1294,52900.0
2011-03-09 10:10:00,52.31,52.32,52.19,52.19,32300.0,40.1294,40.137,40.0373,40.0373,32300.0
2011-03-09 10:15:00,52.2,52.3,52.2,52.29,49700.0,40.045,40.1217,40.045,40.114,49700.0
2011-03-09 10:20:00,52.29,52.33,52.26,52.33,49200.0,40.114,40.1447,40.091,40.1447,49200.0
2011-03-09 10:25:00,52.34,52.38,52.29,52.38,33400.0,40.1524,40.1831,40.114,40.1831,33400.0
2011-03-09 10:30:00,52.37,52.41,52.26,52.27,14500.0,40.1754,40.2061,40.091,40.0987,14500.0
2011-03-09 10:35:00,52.28,52.33,52.27,52.3,13300.0,40.1063,40.1447,40.0987,40.1217,13300.0
2011-03-09 10:40:00,52.29,52.29,52.23,52.24,13900.0,40.114,40.114,40.068,40.0757,13900.0
2011-03-09 10:45:00,52.22,52.22,52.13,52.13,16900.0,40.0603,40.0603,39.9913,39.9913,16900.0
2011-03-09 10:50:00,52.13,52.13,52.04,52.05,52600.0,39.9913,39.9913,39.9222,39.9299,52600.0
2011-03-09 10:55:00,52.05,52.11,52.05,52.11,13600.0,39.9299,39.9759,39.9299,39.9759,13600.0
2011-03-09 11:00:00,52.09,52.1,52.05,52.08,22400.0,39.9606,39.9683,39.9299,39.9529,22400.0
2011-03-09 11:05:00,52.07,52.07,51.95,51.96,51800.0,39.9452,39.9452,39.8532,39.8609,51800.0
2011-03-09 11:10:00,51.96,52.09,51.95,52.08,92200.0,39.8609,39.9606,39.8532,39.9529,92200.0
2011-03-09 11:15:00,52.08,52.1,52.04,52.07,60100.0,39.9529,39.9683,39.9222,39.9452,60100.0
2011-03-09 11:20:00,52.07,52.08,51.91,51.96,36100.0,39.9452,39.9529,39.8225,39.8609,36100.0
2011-03-09 11:25:00,51.96,51.99,51.95,51.96,24200.0,39.8609,39.8839,39.8532,39.8609,24200.0
2011-03-09 11:30:00,51.97,52.02,51.94,52.02,25200.0,39.8685,39.9069,39.8455,39.9069,25200.0
2011-03-09 11:35:00,52.02,52.03,51.97,52.01,18900.0,39.9069,39.9146,39.8685,39.8992,18900.0
2011-03-09 11:40:00,52.01,52.03,51.98,52.01,22200.0,39.8992,39.9146,39.8762,39.8992,22200.0
2011-03-09 11:45:00,52.01,52.08,51.97,51.98,17000.0,39.8992,39.9529,39.8685,39.8762,17000.0
2011-03-09 11:50:00,51.97,52.0,51.93,51.95,17700.0,39.8685,39.8915,39.8378,39.8532,17700.0
2011-03-09 11:55:00,51.94,51.98,51.94,51.96,22500.0,39.8455,39.8762,39.8455,39.8609,22500.0
2011-03-09 12:00:00,51.97,52.0,51.94,51.96,41600.0,39.8685,39.8915,39.8455,39.8609,41600.0
2011-03-09 12:05:00,51.95,51.97,51.89,51.91,28400.0,39.8532,39.8685,39.8072,39.8225,28400.0
2011-03-09 12:10:00,51.91,51.92,51.85,51.91,25100.0,39.8225,39.8302,39.7765,39.8225,25100.0
2011-03-09 12:15:00,51.92,51.93,51.87,51.91,30900.0,39.8302,39.8378,39.7918,39.8225,30900.0
2011-03-09 12:20:00,51.91,51.96,51.89,51.93,22500.0,39.8225,39.8609,39.8072,39.8378,22500.0
2011-03-09 12:25:00,51.93,51.95,51.88,51.9,23100.0,39.8378,39.8532,39.7995,39.8148,23100.0
2011-03-09 12:30:00,51.9,51.96,51.9,51.94,14500.0,39.8148,39.8609,39.8148,39.8455,14500.0
2011-03-09 12:35:00,51.94,51.96,51.93,51.94,11700.0,39.8455,39.8609,39.8378,39.8455,11700.0
2011-03-09 12:40:00,51.94,51.95,51.89,51.89,35900.0,39.8455,39.8532,39.8072,39.8072,35900.0
2011-03-09 12:45:00,51.89,51.91,51.87,51.88,12100.0,39.8072,39.8225,39.7918,39.7995,12100.0
2011-03-09 12:50:00,51.88,51.92,51.84,51.89,19000.0,39.7995,39.8302,39.7688,39.8072,19000.0
2011-03-09 12:55:00,51.87,51.93,51.87,51.88,29300.0,39.7918,39.8378,39.7918,39.7995,29300.0
2011-03-09 13:00:00,51.88,51.88,51.78,51.81,154000.0,39.7995,39.7995,39.7228,39.7458,154000.0
2011-03-09 13:05:00,51.81,51.82,51.74,51.75,32600.0,39.7458,39.7535,39.6921,39.6998,32600.0
2011-03-09 13:10:00,51.75,51.76,51.71,51.73,36900.0,39.6998,39.7074,39.6691,39.6844,36900.0
2011-03-09 13:15:00,51.73,51.74,51.66,51.67,52500.0,39.6844,39.6921,39.6307,39.6384,52500.0
2011-03-09 13:20:00,51.67,51.77,51.67,51.76,68200.0,39.6384,39.7151,39.6384,39.7074,68200.0
2011-03-09 13:25:00,51.75,51.86,51.75,51.81,27900.0,39.6998,39.7841,39.6998,39.7458,27900.0
2011-03-09 13:30:00,51.8,51.87,51.77,51.87,17500.0,39.7381,39.7918,39.7151,39.7918,17500.0
2011-03-09 13:35:00,51.87,51.91,51.87,51.9,42000.0,39.7918,39.8225,39.7918,39.8148,42000.0
2011-03-09 13:40:00,51.9,51.91,51.89,51.9,22900.0,39.8148,39.8225,39.8072,39.8148,22900.0
2011-03-09 13:45:00,51.9,51.91,51.87,51.88,27000.0,39.8148,39.8225,39.7918,39.7995,27000.0
2011-03-09 13:50:00,51.87,51.9,51.84,51.87,254800.0,39.7918,39.8148,39.7688,39.7918,254800.0
2011-03-09 13:55:00,51.87,51.94,51.86,51.86,35800.0,39.7918,39.8455,39.7841,39.7841,35800.0
2011-03-09 14:00:00,51.87,52.02,51.85,51.98,28500.0,39.7918,39.9069,39.7765,39.8762,28500.0
2011-03-09 14:05:00,51.99,51.99,51.91,51.94,19300.0,39.8839,39.8839,39.8225,39.8455,19300.0
2011-03-09 14:10:00,51.94,51.98,51.9,51.98,18500.0,39.8455,39.8762,39.8148,39.8762,18500.0
2011-03-09 14:15:00,51.99,52.03,51.95,52.0,35200.0,39.8839,39.9146,39.8532,39.8915,35200.0
2011-03-09 14:20:00,52.0,52.04,51.96,52.0,26300.0,39.8915,39.9222,39.8609,39.8915,26300.0
2011-03-09 14:25:00,52.01,52.02,51.98,51.99,8300.0,39.8992,39.9069,39.8762,39.8839,8300.0
2011-03-09 14:30:00,51.99,52.01,51.97,51.98,12200.0,39.8839,39.8992,39.8685,39.8762,12200.0
2011-03-09 14:35:00,51.97,51.98,51.91,51.95,41600.0,39.8685,39.8762,39.8225,39.8532,41600.0
2011-03-09 14:40:00,51.95,51.97,51.9,51.94,28400.0,39.8532,39.8685,39.8148,39.8455,28400.0
2011-03-09 14:45:00,51.93,51.98,51.9,51.98,93300.0,39.8378,39.8762,39.8148,39.8762,93300.0
2011-03-09 14:50:00,51.97,52.1,51.96,52.07,32400.0,39.8685,39.9683,39.8609,39.9452,32400.0
2011-03-09 14:55:00,52.07,52.13,52.06,52.06,12900.0,39.9452,39.9913,39.9376,39.9376,12900.0
2011-03-09 15:00:00,52.07,52.09,52.04,52.09,17700.0,39.9452,39.9606,39.9222,39.9606,17700.0
2011-03-09 15:05:00,52.1,52.11,52.03,52.11,19400.0,39.9683,39.9759,39.9146,39.9759,19400.0
2011-03-09 15:10:00,52.12,52.13,52.03,52.04,18900.0,39.9836,39.9913,39.9146,39.9222,18900.0
2011-03-09 15:15:00,52.04,52.09,52.02,52.07,25600.0,39.9222,39.9606,39.9069,39.9452,25600.0
2011-03-09 15:20:00,52.05,52.15,52.03,52.14,41500.0,39.9299,40.0066,39.9146,39.9989,41500.0
2011-03-09 15:25:00,52.14,52.18,52.13,52.13,38200.0,39.9989,40.0296,39.9913,39.9913,38200.0
2011-03-09 15:30:00,52.13,52.13,52.05,52.05,22200.0,39.9913,39.9913,39.9299,39.9299,22200.0
2011-03-09 15:35:00,52.05,52.06,51.95,51.96,30600.0,39.9299,39.9376,39.8532,39.8609,30600.0
2011-03-09 15:40:00,51.96,52.05,51.96,51.99,30800.0,39.8609,39.9299,39.8609,39.8839,30800.0
2011-03-09 15:45:00,51.99,52.09,51.99,52.03,55000.0,39.8839,39.9606,39.8839,39.9146,55000.0
2011-03-09 15:50:00,52.04,52.05,51.97,52.0,46100.0,39.9222,39.9299,39.8685,39.8915,46100.0
2011-03-09 15:55:00,52.0,52.07,51.96,52.03,78400.0,39.8915,39.9452,39.8609,39.9146,78400.0
2011-03-10 09:30:00,51.62,51.75,51.58,51.72,61600.0,39.6,39.6998,39.5693,39.6767,61600.0
2011-03-10 09:35:00,51.77,51.77,51.63,51.73,48700.0,39.7151,39.7151,39.6077,39.6844,48700.0
2011-03-10 09:40:00,51.72,51.86,51.6,51.84,51800.0,39.6767,39.7841,39.5847,39.7688,51800.0
2011-03-10 09:45:00,51.86,51.92,51.8,51.8,56200.0,39.7841,39.8302,39.7381,39.7381,56200.0
2011-03-10 09:50:00,51.81,51.82,51.76,51.8,67400.0,39.7458,39.7535,39.7074,39.7381,67400.0
2011-03-10 09:55:00,51.8,51.82,51.76,51.81,31300.0,39.7381,39.7535,39.7074,39.7458,31300.0
2011-03-10 10:00:00,51.8,51.81,51.67,51.7,41300.0,39.7381,39.7458,39.6384,39.6614,41300.0
2011-03-10 10:05:00,51.71,51.72,51.58,51.65,43300.0,39.6691,39.6767,39.5693,39.623,43300.0
2011-03-10 10:10:00,51.65,51.7,51.61,51.69,29800.0,39.623,39.6614,39.5924,39.6537,29800.0
2011-03-10 10:15:00,51.66,51.73,51.66,51.72,29000.0,39.6307,39.6844,39.6307,39.6767,29000.0
2011-03-10 10:20:00,51.72,51.8,51.71,51.79,89500.0,39.6767,39.7381,39.6691,39.7304,89500.0
2011-03-10 10:25:00,51.79,51.79,51.74,51.75,54900.0,39.7304,39.7304,39.6921,39.6998,54900.0
2011-03-10 10:30:00,51.76,51.76,51.66,51.7,29000.0,39.7074,39.7074,39.6307,39.6614,29000.0
2011-03-10 10:35:00,51.7,51.7,51.53,51.54,33100.0,39.6614,39.6614,39.531,39.5387,33100.0
2011-03-10 10:40:00,51.55,51.6,51.5,51.51,35800.0,39.5463,39.5847,39.508,39.5156,35800.0
2011-03-10 10:45:00,51.5,51.52,51.39,51.45,73900.0,39.508,39.5233,39.4236,39.4696,73900.0
2011-03-10 10:50:00,51.45,51.45,51.4,51.42,70100.0,39.4696,39.4696,39.4313,39.4466,70100.0
2011-03-10 10:55:00,51.43,51.46,51.37,51.38,71000.0,39.4543,39.4773,39.4082,39.4159,71000.0
2011-03-10 11:00:00,51.39,51.6,51.39,51.6,41000.0,39.4236,39.5847,39.4236,39.5847,41000.0
2011-03-10 11:05:00,51.6,51.75,51.57,51.66,28500.0,39.5847,39.6998,39.5617,39.6307,28500.0
2011-03-10 11:10:00,51.66,51.71,51.62,51.71,17500.0,39.6307,39.6691,39.6,39.6691,17500.0
2011-03-10 11:15:00,51.7,51.77,51.68,51.72,62700.0,39.6614,39.7151,39.6461,39.6767,62700.0
2011-03-10 11:20:00,51.7,51.76,51.7,51.71,27700.0,39.6614,39.7074,39.6614,39.6691,27700.0
2011-03-10 11:25:00,51.71,51.75,51.69,51.71,17500.0,39.6691,39.6998,39.6537,39.6691,17500.0
2011-03-10 11:30:00,51.7,51.76,51.68,51.76,12300.0,39.6614,39.7074,39.6461,39.7074,12300.0
2011-03-10 11:35:00,51.76,51.77,51.72,51.76,16600.0,39.7074,39.7151,39.6767,39.7074,16600.0
2011-03-10 11:40:00,51.76,51.77,51.72,51.73,14800.0,39.7074,39.7151,39.6767,39.6844,14800.0
2011-03-10 11:45:00,51.74,51.76,51.72,51.73,18600.0,39.6921,39.7074,39.6767,39.6844,18600.0
2011-03-10 11:50:00,51.73,51.74,51.66,51.73,22800.0,39.6844,39.6921,39.6307,39.6844,22800.0
2011-03-10 11:55:00,51.73,51.75,51.69,51.75,25100.0,39.6844,39.6998,39.6537,39.6998,25100.0
2011-03-10 12:00:00,51.74,51.8,51.74,51.8,26900.0,39.6921,39.7381,39.6921,39.7381,26900.0
2011-03-10 12:05:00,51.81,51.81,51.74,51.76,36400.0,39.7458,39.7458,39.6921,39.7074,36400.0
2011-03-10 12:10:00,51.76,51.78,51.73,51.74,19200.0,39.7074,39.7228,39.6844,39.6921,19200.0
2011-03-10 12:15:00,51.74,51.76,51.71,51.73,14000.0,39.6921,39.7074,39.6691,39.6844,14000.0
2011-03-10 12:20:00,51.73,51.79,51.71,51.74,14000.0,39.6844,39.7304,39.6691,39.6921,14000.0
2011-03-10 12:25:00,51.73,51.73,51.68,51.72,9800.0,39.6844,39.6844,39.6461,39.6767,9800.0
2011-03-10 12:30:00,51.73,51.73,51.68,51.71,16700.0,39.6844,39.6844,39.6461,39.6691,16700.0
2011-03-10 12:35:00,51.72,51.8,51.72,51.78,15200.0,39.6767,39.7381,39.6767,39.7228,15200.0
2011-03-10 12:40:00,51.77,51.78,51.73,51.75,13400.0,39.7151,39.7228,39.6844,39.6998,13400.0
2011-03-10 12:45:00,51.76,51.77,51.73,51.75,24300.0,39.7074,39.7151,39.6844,39.6998,24300.0
2011-03-10 12:50:00,51.75,51.77,51.69,51.76,23400.0,39.6998,39.7151,39.6537,39.7074,23400.0
2011-03-10 12:55:00,51.76,51.77,51.73,51.77,13900.0,39.7074,39.7151,39.6844,39.7151,13900.0
2011-03-10 13:00:00,51.76,51.77,51.73,51.75,18100.0,39.7074,39.7151,39.6844,39.6998,18100.0
2011-03-10 13:05:00,51.75,51.76,51.74,51.75,12600.0,39.6998,39.7074,39.6921,39.6998,12600.0
2011-03-10 13:10:00,51.75,51.77,51.73,51.76,15100.0,39.6998,39.7151,39.6844,39.7074,15100.0
2011-03-10 13:15:00,51.76,51.79,51.72,51.73,21200.0,39.7074,39.7304,39.6767,39.6844,21200.0
2011-03-10 13:20:00,51.73,51.76,51.68,51.68,11800.0,39.6844,39.7074,39.6461,39.6461,11800.0
2011-03-10 13:25:00,51.69,51.7,51.6,51.67,24000.0,39.6537,39.6614,39.5847,39.6384,24000.0
2011-03-10 13:30:00,51.67,51.68,51.58,51.59,48900.0,39.6384,39.6461,39.5693,39.577,48900.0
2011-03-10 13:35:00,51.59,51.62,51.5,51.51,33400.0,39.577,39.6,39.508,39.5156,33400.0
2011-03-10 13:40:00,51.51,51.56,51.49,51.5,61100.0,39.5156,39.554,39.5003,39.508,61100.0
2011-03-10 13:45:00,51.5,51.59,51.5,51.56,21400.0,39.508,39.577,39.508,39.554,21400.0
2011-03-10 13:50:00,51.56,51.63,51.5,51.54,28100.0,39.554,39.6077,39.508,39.5387,28100.0
2011-03-10 13:55:00,51.53,51.61,51.53,51.6,14300.0,39.531,39.5924,39.531,39.5847,14300.0
2011-03-10 14:00:00,51.58,51.7,51.58,51.65,19300.0,39.5693,39.6614,39.5693,39.623,19300.0
2011-03-10 14:05:00,51.66,51.72,51.63,51.7,14800.0,39.6307,39.6767,39.6077,39.6614,14800.0
2011-03-10 14:10:00,51.69,51.71,51.6,51.61,17400.0,39.6537,39.6691,39.5847,39.5924,17400.0
2011-03-10 14:15:00,51.6,51.61,51.56,51.58,14600.0,39.5847,39.5924,39.554,39.5693,14600.0
2011-03-10 14:20:00,51.59,51.59,51.52,51.52,17800.0,39.577,39.577,39.5233,39.5233,17800.0
2011-03-10 14:25:00,51.51,51.57,51.5,51.51,15600.0,39.5156,39.5617,39.508,39.5156,15600.0
2011-03-10 14:30:00,51.5,51.58,51.5,51.56,13900.0,39.508,39.5693,39.508,39.554,13900.0
2011-03-10 14:35:00,51.55,51.6,51.52,51.54,37000.0,39.5463,39.5847,39.5233,39.5387,37000.0
2011-03-10 14:40:00,51.54,51.57,51.52,51.53,18400.0,39.5387,39.5617,39.5233,39.531,18400.0
2011-03-10 14:45:00,51.53,51.57,51.52,51.56,11500.0,39.531,39.5617,39.5233,39.554,11500.0
2011-03-10 14:50:00,51.56,51.57,51.51,51.55,16200.0,39.554,39.5617,39.5156,39.5463,16200.0
2011-03-10 14:55:00,51.55,51.59,51.54,51.56,12300.0,39.5463,39.577,39.5387,39.554,12300.0
2011-03-10 15:00:00,51.56,51.59,51.5,51.5,23500.0,39.554,39.577,39.508,39.508,23500.0
2011-03-10 15:05:00,51.51,51.52,51.48,51.49,37700.0,39.5156,39.5233,39.4926,39.5003,37700.0
2011-03-10 15:10:00,51.5,51.5,51.44,51.47,35600.0,39.508,39.508,39.4619,39.485,35600.0
2011-03-10 15:15:00,51.46,51.5,51.46,51.47,21300.0,39.4773,39.508,39.4773,39.485,21300.0
2011-03-10 15:20:00,51.47,51.51,51.47,51.51,40800.0,39.485,39.5156,39.485,39.5156,40800.0
2011-03-10 15:25:00,51.51,51.52,51.45,51.5,20100.0,39.5156,39.5233,39.4696,39.508,20100.0
2011-03-10 15:30:00,51.5,51.5,51.43,51.45,27300.0,39.508,39.508,39.4543,39.4696,27300.0
2011-03-10 15:35:00,51.45,51.5,51.42,51.5,28600.0,39.4696,39.508,39.4466,39.508,28600.0
2011-03-10 15:40:00,51.49,51.51,51.47,51.5,29700.0,39.5003,39.5156,39.485,39.508,29700.0
2011-03-10 15:45:00,51.49,51.5,51.43,51.48,55500.0,39.5003,39.508,39.4543,39.4926,55500.0
2011-03-10 15:50:00,51.48,51.5,51.46,51.49,42900.0,39.4926,39.508,39.4773,39.5003,42900.0
2011-03-10 15:55:00,51.49,51.5,51.39,51.4,103600.0,39.5003,39.508,39.4236,39.4313,103600.0
2011-03-11 09:30:00,51.25,51.52,51.23,51.5,46100.0,39.3162,39.5233,39.3008,39.508,46100.0
2011-03-11 09:35:00,51.52,51.6,51.43,51.43,20000.0,39.5233,39.5847,39.4543,39.4543,20000.0
2011-03-11 09:40:00,51.43,51.52,51.37,51.44,27800.0,39.4543,39.5233,39.4082,39.4619,27800.0
2011-03-11 09:45:00,51.39,51.41,51.23,51.23,28000.0,39.4236,39.4389,39.3008,39.3008,28000.0
2011-03-11 09:50:00,51.24,51.26,51.11,51.18,30400.0,39.3085,39.3239,39.2088,39.2625,30400.0
2011-03-11 09:55:00,51.18,51.38,51.16,51.31,21800.0,39.2625,39.4159,39.2471,39.3622,21800.0
2011-03-11 10:00:00,51.34,51.35,51.18,51.2,19000.0,39.3852,39.3929,39.2625,39.2778,19000.0
2011-03-11 10:05:00,51.2,51.24,51.14,51.17,22600.0,39.2778,39.3085,39.2318,39.2548,22600.0
2011-03-11 10:10:00,51.18,51.2,51.02,51.11,20700.0,39.2625,39.2778,39.1397,39.2088,20700.0
2011-03-11 10:15:00,51.12,51.21,51.11,51.21,15000.0,39.2165,39.2855,39.2088,39.2855,15000.0
2011-03-11 10:20:00,51.21,51.28,51.2,51.22,31300.0,39.2855,39.3392,39.2778,39.2932,31300.0
2011-03-11 10:25:00,51.22,51.31,51.18,51.18,15600.0,39.2932,39.3622,39.2625,39.2625,15600.0
2011-03-11 10:30:00,51.2,51.28,51.2,51.22,11300.0,39.2778,39.3392,39.2778,39.2932,11300.0
2011-03-11 10:35:00,51.23,51.28,51.23,51.25,9000.0,39.3008,39.3392,39.3008,39.3162,9000.0
2011-03-11 10:40:00,51.25,51.29,51.19,51.2,9200.0,39.3162,39.3469,39.2702,39.2778,9200.0
2011-03-11 10:45:00,51.21,51.29,51.21,51.29,8900.0,39.2855,39.3469,39.2855,39.3469,8900.0
2011-03-11 10:50:00,51.3,51.35,51.25,51.33,15700.0,39.3545,39.3929,39.3162,39.3776,15700.0
2011-03-11 10:55:00,51.33,51.44,51.33,51.44,12500.0,39.3776,39.4619,39.3776,39.4619,12500.0
2011-03-11 11:00:00,51.44,51.53,51.38,51.38,53000.0,39.4619,39.531,39.4159,39.4159,53000.0
2011-03-11 11:05:00,51.38,51.4,51.27,51.29,11900.0,39.4159,39.4313,39.3315,39.3469,11900.0
2011-03-11 11:10:00,51.29,51.36,51.29,51.32,7800.0,39.3469,39.4006,39.3469,39.3699,7800.0
2011-03-11 11:15:00,51.3,51.3,51.25,51.26,9400.0,39.3545,39.3545,39.3162,39.3239,9400.0
2011-03-11 11:20:00,51.26,51.3,51.24,51.3,7800.0,39.3239,39.3545,39.3085,39.3545,7800.0
2011-03-11 11:25:00,51.29,51.32,51.27,51.32,7600.0,39.3469,39.3699,39.3315,39.3699,7600.0
2011-03-11 11:30:00,51.32,51.32,51.29,51.3,6500.0,39.3699,39.3699,39.3469,39.3545,6500.0
2011-03-11 11:35:00,51.29,51.36,51.29,51.36,8900.0,39.3469,39.4006,39.3469,39.4006,8900.0
2011-03-11 11:40:00,51.36,51.43,51.35,51.42,14200.0,39.4006,39.4543,39.3929,39.4466,14200.0
2011-03-11 11:45:00,51.43,51.51,51.43,51.47,11700.0,39.4543,39.5156,39.4543,39.485,11700.0
2011-03-11 11:50:00,51.47,51.5,51.47,51.49,8000.0,39.485,39.508,39.485,39.5003,8000.0
2011-03-11 11:55:00,51.49,51.51,51.46,51.48,9600.0,39.5003,39.5156,39.4773,39.4926,9600.0
2011-03-11 12:00:00,51.49,51.5,51.46,51.46,12000.0,39.5003,39.508,39.4773,39.4773,12000.0
2011-03-11 12:05:00,51.47,51.5,51.46,51.5,3000.0,39.485,39.508,39.4773,39.508,3000.0
2011-03-11 12:10:00,51.49,51.5,51.47,51.48,17900.0,39.5003,39.508,39.485,39.4926,17900.0
2011-03-11 12:15:00,51.49,51.51,51.49,51.5,13500.0,39.5003,39.5156,39.5003,39.508,13500.0
2011-03-11 12:20:00,51.5,51.54,51.48,51.5,22300.0,39.508,39.5387,39.4926,39.508,22300.0
2011-03-11 12:25:00,51.49,51.51,51.47,51.47,9200.0,39.5003,39.5156,39.485,39.485,9200.0
2011-03-11 12:30:00,51.47,51.51,51.46,51.5,12300.0,39.485,39.5156,39.4773,39.508,12300.0
2011-03-11 12:35:00,51.49,51.5,51.46,51.46,9800.0,39.5003,39.508,39.4773,39.4773,9800.0
2011-03-11 12:40:00,51.47,51.5,51.46,51.47,12400.0,39.485,39.508,39.4773,39.485,12400.0
2011-03-11 12:45:00,51.48,51.5,51.47,51.5,4900.0,39.4926,39.508,39.485,39.508,4900.0
2011-03-11 12:50:00,51.5,51.5,51.47,51.49,14600.0,39.508,39.508,39.485,39.5003,14600.0
2011-03-11 12:55:00,51.49,51.51,51.49,51.5,15800.0,39.5003,39.5156,39.5003,39.508,15800.0
2011-03-11 13:00:00,51.5,51.5,51.47,51.49,12100.0,39.508,39.508,39.485,39.5003,12100.0
2011-03-11 13:05:00,51.49,51.53,51.47,51.5,4200.0,39.5003,39.531,39.485,39.508,4200.0
2011-03-11 13:10:00,51.49,51.5,51.46,51.46,12300.0,39.5003,39.508,39.4773,39.4773,12300.0
2011-03-11 13:15:00,51.47,51.48,51.44,51.45,26100.0,39.485,39.4926,39.4619,39.4696,26100.0
2011-03-11 13:20:00,51.46,51.48,51.44,51.44,6200.0,39.4773,39.4926,39.4619,39.4619,6200.0
2011-03-11 13:25:00,51.44,51.48,51.43,51.44,13600.0,39.4619,39.4926,39.4543,39.4619,13600.0
2011-03-11 13:30:00,51.45,51.48,51.43,51.44,6800.0,39.4696,39.4926,39.4543,39.4619,6800.0
2011-03-11 13:35:00,51.45,51.48,51.41,51.41,5600.0,39.4696,39.4926,39.4389,39.4389,5600.0
2011-03-11 13:40:00,51.41,51.45,51.4,51.45,6500.0,39.4389,39.4696,39.4313,39.4696,6500.0
2011-03-11 13:45:00,51.45,51.49,51.45,51.49,9100.0,39.4696,39.5003,39.4696,39.5003,9100.0
2011-03-11 13:50:00,51.49,51.5,51.47,51.49,5800.0,39.5003,39.508,39.485,39.5003,5800.0
2011-03-11 13:55:00,51.49,51.49,51.4,51.41,12800.0,39.5003,39.5003,39.4313,39.4389,12800.0
2011-03-11 14:00:00,51.41,51.44,51.38,51.42,13300.0,39.4389,39.4619,39.4159,39.4466,13300.0
2011-03-11 14:05:00,51.42,51.47,51.42,51.46,5800.0,39.4466,39.485,39.4466,39.4773,5800.0
2011-03-11 14:10:00,51.45,51.51,51.45,51.5,15800.0,39.4696,39.5156,39.4696,39.508,15800.0
2011-03-11 14:15:00,51.5,51.51,51.48,51.5,13500.0,39.508,39.5156,39.4926,39.508,13500.0
2011-03-11 14:20:00,51.51,51.51,51.49,51.5,10900.0,39.5156,39.5156,39.5003,39.508,10900.0
2011-03-11 14:25:00,51.5,51.51,51.48,51.51,13400.0,39.508,39.5156,39.4926,39.5156,13400.0
2011-03-11 14:30:00,51.5,51.52,51.49,51.5,29900.0,39.508,39.5233,39.5003,39.508,29900.0
2011-03-11 14:35:00,51.5,51.55,51.5,51.52,12800.0,39.508,39.5463,39.508,39.5233,12800.0
2011-03-11 14:40:00,51.52,51.53,51.49,51.5,26600.0,39.5233,39.531,39.5003,39.508,26600.0
2011-03-11 14:45:00,51.5,51.51,51.47,51.5,10500.0,39.508,39.5156,39.485,39.508,10500.0
2011-03-11 14:50:00,51.5,51.51,51.48,51.5,20600.0,39.508,39.5156,39.4926,39.508,20600.0
2011-03-11 14:55:00,51.5,51.51,51.49,51.5,10300.0,39.508,39.5156,39.5003,39.508,10300.0
2011-03-11 15:00:00,51.5,51.56,51.49,51.5,36000.0,39.508,39.554,39.5003,39.508,36000.0
2011-03-11 15:05:00,51.5,51.55,51.5,51.55,22400.0,39.508,39.5463,39.508,39.5463,22400.0
2011-03-11 15:10:00,51.55,51.57,51.49,51.56,48400.0,39.5463,39.5617,39.5003,39.554,48400.0
2011-03-11 15:15:00,51.57,51.68,51.57,51.68,31200.0,39.5617,39.6461,39.5617,39.6461,31200.0
2011-03-11 15:20:00,51.67,51.74,51.65,51.68,31900.0,39.6384,39.6921,39.623,39.6461,31900.0
2011-03-11 15:25:00,51.69,51.71,51.66,51.69,37000.0,39.6537,39.6691,39.6307,39.6537,37000.0
2011-03-11 15:30:00,51.7,51.71,51.64,51.64,27500.0,39.6614,39.6691,39.6154,39.6154,27500.0
2011-03-11 15:35:00,51.65,51.66,51.58,51.6,43400.0,39.623,39.6307,39.5693,39.5847,43400.0
2011-03-11 15:40:00,51.6,51.64,51.58,51.6,28600.0,39.5847,39.6154,39.5693,39.5847,28600.0
2011-03-11 15:45:00,51.61,51.61,51.55,51.58,42300.0,39.5924,39.5924,39.5463,39.5693,42300.0
2011-03-11 15:50:00,51.59,51.65,51.59,51.6,38300.0,39.577,39.623,39.577,39.5847,38300.0
2011-03-11 15:55:00,51.59,51.62,51.59,51.61,57800.0,39.577,39.6,39.577,39.5924,57800.0
2011-03-14 09:30:00,51.18,51.27,51.09,51.27,55500.0,39.2625,39.3315,39.1934,39.3315,55500.0
2011-03-14 09:35:00,51.29,51.56,51.28,51.36,19900.0,39.3469,39.554,39.3392,39.4006,19900.0
2011-03-14 09:40:00,51.39,51.41,51.25,51.36,34800.0,39.4236,39.4389,39.3162,39.4006,34800.0
2011-03-14 09:45:00,51.36,51.39,51.29,51.36,16000.0,39.4006,39.4236,39.3469,39.4006,16000.0
2011-03-14 09:50:00,51.38,51.45,51.34,51.34,10900.0,39.4159,39.4696,39.3852,39.3852,10900.0
2011-03-14 09:55:00,51.34,51.47,51.34,51.4,22500.0,39.3852,39.485,39.3852,39.4313,22500.0
2011-03-14 10:00:00,51.4,51.4,51.37,51.4,14700.0,39.4313,39.4313,39.4082,39.4313,14700.0
2011-03-14 10:05:00,51.39,51.4,51.33,51.35,16700.0,39.4236,39.4313,39.3776,39.3929,16700.0
2011-03-14 10:10:00,51.34,51.38,51.31,51.36,7000.0,39.3852,39.4159,39.3622,39.4006,7000.0
2011-03-14 10:15:00,51.36,51.4,51.36,51.37,11400.0,39.4006,39.4313,39.4006,39.4082,11400.0
2011-03-14 10:20:00,51.37,51.41,51.32,51.4,25600.0,39.4082,39.4389,39.3699,39.4313,25600.0
2011-03-14 10:25:00,51.42,51.44,51.37,51.44,13700.0,39.4466,39.4619,39.4082,39.4619,13700.0
2011-03-14 10:30:00,51.43,51.44,51.29,51.33,18500.0,39.4543,39.4619,39.3469,39.3776,18500.0
2011-03-14 10:35:00,51.32,51.33,51.27,51.29,13400.0,39.3699,39.3776,39.3315,39.3469,13400.0
2011-03-14 10:40:00,51.3,51.38,51.29,51.38,10800.0,39.3545,39.4159,39.3469,39.4159,10800.0
2011-03-14 10:45:00,51.37,51.43,51.35,51.43,19900.0,39.4082,39.4543,39.3929,39.4543,19900.0
2011-03-14 10:50:00,51.43,51.5,51.41,51.45,17100.0,39.4543,39.508,39.4389,39.4696,17100.0
2011-03-14 10:55:00,51.43,51.48,51.38,51.38,12700.0,39.4543,39.4926,39.4159,39.4159,12700.0
2011-03-14 11:00:00,51.38,51.38,51.35,51.36,23100.0,39.4159,39.4159,39.3929,39.4006,23100.0
2011-03-14 11:05:00,51.38,51.38,51.34,51.36,27500.0,39.4159,39.4159,39.3852,39.4006,27500.0
2011-03-14 11:10:00,51.36,51.39,51.31,51.35,56300.0,39.4006,39.4236,39.3622,39.3929,56300.0
2011-03-14 11:15:00,51.35,51.35,51.25,51.28,42600.0,39.3929,39.3929,39.3162,39.3392,42600.0
2011-03-14 11:20:00,51.29,51.33,51.23,51.25,35800.0,39.3469,39.3776,39.3008,39.3162,35800.0
2011-03-14 11:25:00,51.26,51.26,51.18,51.18,37800.0,39.3239,39.3239,39.2625,39.2625,37800.0
2011-03-14 11:30:00,51.17,51.21,51.07,51.08,31800.0,39.2548,39.2855,39.1781,39.1858,31800.0
2011-03-14 11:35:00,51.09,51.16,51.08,51.15,30500.0,39.1934,39.2471,39.1858,39.2395,30500.0
2011-03-14 11:40:00,51.14,51.18,51.12,51.14,29500.0,39.2318,39.2625,39.2165,39.2318,29500.0
2011-03-14 11:45:00,51.14,51.14,51.07,51.13,17300.0,39.2318,39.2318,39.1781,39.2241,17300.0
2011-03-14 11:50:00,51.12,51.12,50.99,51.01,33400.0,39.2165,39.2165,39.1167,39.1321,33400.0
2011-03-14 11:55:00,51.02,51.1,50.98,51.03,34100.0,39.1397,39.2011,39.1091,39.1474,34100.0
2011-03-14 12:00:00,51.02,51.06,50.96,51.01,14100.0,39.1397,39.1704,39.0937,39.1321,14100.0
2011-03-14 12:05:00,51.02,51.02,50.98,50.98,8400.0,39.1397,39.1397,39.1091,39.1091,8400.0
2011-03-14 12:10:00,50.98,51.06,50.97,51.02,11200.0,39.1091,39.1704,39.1014,39.1397,11200.0
2011-03-14 12:15:00,51.02,51.02,50.94,50.94,17700.0,39.1397,39.1397,39.0784,39.0784,17700.0
2011-03-14 12:20:00,50.95,50.97,50.93,50.95,12900.0,39.086,39.1014,39.0707,39.086,12900.0
2011-03-14 12:25:00,50.95,50.95,50.9,50.93,14900.0,39.086,39.086,39.0477,39.0707,14900.0
2011-03-14 12:30:00,50.93,50.98,50.9,50.93,17300.0,39.0707,39.1091,39.0477,39.0707,17300.0
2011-03-14 12:35:00,50.93,50.96,50.91,50.93,13000.0,39.0707,39.0937,39.0554,39.0707,13000.0
2011-03-14 12:40:00,50.92,51.03,50.91,51.03,16400.0,39.063,39.1474,39.0554,39.1474,16400.0
2011-03-14 12:45:00,51.03,51.09,51.03,51.06,17200.0,39.1474,39.1934,39.1474,39.1704,17200.0
2011-03-14 12:50:00,51.06,51.13,51.04,51.13,15800.0,39.1704,39.2241,39.1551,39.2241,15800.0
2011-03-14 12:55:00,51.12,51.23,51.11,51.23,10500.0,39.2165,39.3008,39.2088,39.3008,10500.0
2011-03-14 13:00:00,51.22,51.22,51.16,51.19,12500.0,39.2932,39.2932,39.2471,39.2702,12500.0
2011-03-14 13:05:00,51.2,51.25,51.2,51.23,9700.0,39.2778,39.3162,39.2778,39.3008,9700.0
2011-03-14 13:10:00,51.25,51.26,51.22,51.24,7600.0,39.3162,39.3239,39.2932,39.3085,7600.0
2011-03-14 13:15:00,51.23,51.23,51.2,51.21,4000.0,39.3008,39.3008,39.2778,39.2855,4000.0
2011-03-14 13:20:00,51.22,51.23,51.19,51.19,18200.0,39.2932,39.3008,39.2702,39.2702,18200.0
2011-03-14 13:25:00,51.2,51.23,51.18,51.18,14100.0,39.2778,39.3008,39.2625,39.2625,14100.0
2011-03-14 13:30:00,51.18,51.19,51.09,51.12,20200.0,39.2625,39.2702,39.1934,39.2165,20200.0
2011-03-14 13:35:00,51.12,51.15,51.1,51.14,7000.0,39.2165,39.2395,39.2011,39.2318,7000.0
2011-03-14 13:40:00,51.15,51.17,51.11,51.15,8400.0,39.2395,39.2548,39.2088,39.2395,8400.0
2011-03-14 13:45:00,51.15,51.17,51.12,51.13,7400.0,39.2395,39.2548,39.2165,39.2241,7400.0
2011-03-14 13:50:00,51.13,51.17,51.1,51.16,19000.0,39.2241,39.2548,39.2011,39.2471,19000.0
2011-03-14 13:55:00,51.16,51.17,51.13,51.14,6800.0,39.2471,39.2548,39.2241,39.2318,6800.0
2011-03-14 14:00:00,51.13,51.13,51.11,51.11,12200.0,39.2241,39.2241,39.2088,39.2088,12200.0
2011-03-14 14:05:00,51.12,51.2,51.12,51.19,10000.0,39.2165,39.2778,39.2165,39.2702,10000.0
2011-03-14 14:10:00,51.19,51.24,51.17,51.22,16900.0,39.2702,39.3085,39.2548,39.2932,16900.0
2011-03-14 14:15:00,51.22,51.26,51.22,51.22,10300.0,39.2932,39.3239,39.2932,39.2932,10300.0
2011-03-14 14:20:00,51.23,51.3,51.22,51.28,15500.0,39.3008,39.3545,39.2932,39.3392,15500.0
2011-03-14 14:25:00,51.28,51.28,51.21,51.27,13300.0,39.3392,39.3392,39.2855,39.3315,13300.0
2011-03-14 14:30:00,51.27,51.28,51.19,51.2,10800.0,39.3315,39.3392,39.2702,39.2778,10800.0
2011-03-14 14:35:00,51.19,51.22,51.18,51.19,16900.0,39.2702,39.2932,39.2625,39.2702,16900.0
2011-03-14 14:40:00,51.19,51.22,51.15,51.15,15400.0,39.2702,39.2932,39.2395,39.2395,15400.0
2011-03-14 14:45:00,51.14,51.24,51.13,51.23,17000.0,39.2318,39.3085,39.2241,39.3008,17000.0
2011-03-14 14:50:00,51.22,51.25,51.2,51.21,18600.0,39.2932,39.3162,39.2778,39.2855,18600.0
2011-03-14 14:55:00,51.21,51.25,51.21,51.23,14200.0,39.2855,39.3162,39.2855,39.3008,14200.0
2011-03-14 15:00:00,51.23,51.25,51.21,51.22,24400.0,39.3008,39.3162,39.2855,39.2932,24400.0
2011-03-14 15:05:00,51.22,51.28,51.22,51.27,13800.0,39.2932,39.3392,39.2932,39.3315,13800.0
2011-03-14 15:10:00,51.26,51.35,51.25,51.34,29200.0,39.3239,39.3929,39.3162,39.3852,29200.0
2011-03-14 15:15:00,51.34,51.34,51.28,51.28,12000.0,39.3852,39.3852,39.3392,39.3392,12000.0
2011-03-14 15:20:00,51.28,51.3,51.23,51.29,29800.0,39.3392,39.3545,39.3008,39.3469,29800.0
2011-03-14 15:25:00,51.29,51.33,51.29,51.32,25100.0,39.3469,39.3776,39.3469,39.3699,25100.0
2011-03-14 15:30:00,51.32,51.37,51.32,51.35,32000.0,39.3699,39.4082,39.3699,39.3929,32000.0
2011-03-14 15:35:00,51.35,51.37,51.33,51.36,26100.0,39.3929,39.4082,39.3776,39.4006,26100.0
2011-03-14 15:40:00,51.37,51.51,51.36,51.47,67900.0,39.4082,39.5156,39.4006,39.485,67900.0
2011-03-14 15:45:00,51.47,51.5,51.44,51.45,81800.0,39.485,39.508,39.4619,39.4696,81800.0
2011-03-14 15:50:00,51.45,51.5,51.41,51.45,96800.0,39.4696,39.508,39.4389,39.4696,96800.0
2011-03-14 15:55:00,51.44,51.48,51.43,51.47,153100.0,39.4619,39.4926,39.4543,39.485,153100.0
2011-03-15 09:30:00,50.9,50.9,50.13,50.33,115500.0,39.0477,39.0477,38.457,38.6104,115500.0
2011-03-15 09:35:00,50.28,50.59,50.05,50.5,75300.0,38.5721,38.8099,38.3956,38.7408,75300.0
2011-03-15 09:40:00,50.49,50.52,50.29,50.45,42300.0,38.7332,38.7562,38.5797,38.7025,42300.0
2011-03-15 09:45:00,50.44,50.5,50.37,50.5,36000.0,38.6948,38.7408,38.6411,38.7408,36000.0
2011-03-15 09:50:00,50.5,50.58,50.36,50.38,52900.0,38.7408,38.8022,38.6334,38.6488,52900.0
2011-03-15 09:55:00,50.38,50.42,50.15,50.2,56000.0,38.6488,38.6795,38.4723,38.5107,56000.0
2011-03-15 10:00:00,50.19,50.3,50.1,50.12,108600.0,38.503,38.5874,38.434,38.4493,108600.0
2011-03-15 10:05:00,50.14,50.25,50.07,50.11,127100.0,38.4646,38.549,38.4109,38.4416,127100.0
2011-03-15 10:10:00,50.11,50.25,50.1,50.1,63400.0,38.4416,38.549,38.434,38.434,63400.0
2011-03-15 10:15:00,50.11,50.11,49.94,49.99,116900.0,38.4416,38.4416,38.3112,38.3496,116900.0
2011-03-15 10:20:00,49.99,50.15,49.99,50.13,61100.0,38.3496,38.4723,38.3496,38.457,61100.0
2011-03-15 10:25:00,50.13,50.16,50.07,50.11,83700.0,38.457,38.48,38.4109,38.4416,83700.0
2011-03-15 10:30:00,50.11,50.19,50.09,50.11,85900.0,38.4416,38.503,38.4263,38.4416,85900.0
2011-03-15 10:35:00,50.1,50.19,50.07,50.18,11900.0,38.434,38.503,38.4109,38.4953,11900.0
2011-03-15 10:40:00,50.17,50.22,50.12,50.19,55000.0,38.4877,38.526,38.4493,38.503,55000.0
2011-03-15 10:45:00,50.18,50.18,49.97,50.0,63900.0,38.4953,38.4953,38.3342,38.3572,63900.0
2011-03-15 10:50:00,50.0,50.12,49.99,50.05,35400.0,38.3572,38.4493,38.3496,38.3956,35400.0
2011-03-15 10:55:00,50.05,50.15,50.04,50.13,76200.0,38.3956,38.4723,38.3879,38.457,76200.0
2011-03-15 11:00:00,50.13,50.13,49.99,49.99,40400.0,38.457,38.457,38.3496,38.3496,40400.0
2011-03-15 11:05:00,49.99,49.99,49.79,49.8,64900.0,38.3496,38.3496,38.1961,38.2038,64900.0
2011-03-15 11:10:00,49.79,49.9,49.77,49.82,37800.0,38.1961,38.2805,38.1808,38.2192,37800.0
2011-03-15 11:15:00,49.82,49.84,49.7,49.71,55000.0,38.2192,38.2345,38.1271,38.1348,55000.0
2011-03-15 11:20:00,49.71,49.77,49.62,49.69,86200.0,38.1348,38.1808,38.0657,38.1194,86200.0
2011-03-15 11:25:00,49.68,49.8,49.67,49.77,30700.0,38.1118,38.2038,38.1041,38.1808,30700.0
2011-03-15 11:30:00,49.76,49.83,49.65,49.67,53200.0,38.1731,38.2268,38.0887,38.1041,53200.0
2011-03-15 11:35:00,49.67,49.78,49.66,49.78,40100.0,38.1041,38.1885,38.0964,38.1885,40100.0
2011-03-15 11:40:00,49.78,49.88,49.75,49.86,32700.0,38.1885,38.2652,38.1655,38.2498,32700.0
2011-03-15 11:45:00,49.87,49.9,49.82,49.87,22600.0,38.2575,38.2805,38.2192,38.2575,22600.0
2011-03-15 11:50:00,49.87,49.87,49.8,49.81,17600.0,38.2575,38.2575,38.2038,38.2115,17600.0
2011-03-15 11:55:00,49.8,49.83,49.8,49.8,21900.0,38.2038,38.2268,38.2038,38.2038,21900.0
2011-03-15 12:00:00,49.8,49.83,49.8,49.81,28100.0,38.2038,38.2268,38.2038,38.2115,28100.0
2011-03-15 12:05:00,49.82,49.82,49.63,49.65,125400.0,38.2192,38.2192,38.0734,38.0887,125400.0
2011-03-15 12:10:00,49.65,49.78,49.65,49.77,49400.0,38.0887,38.1885,38.0887,38.1808,49400.0
2011-03-15 12:15:00,49.79,49.85,49.79,49.82,41200.0,38.1961,38.2422,38.1961,38.2192,41200.0
2011-03-15 12:20:00,49.81,49.83,49.8,49.83,10800.0,38.2115,38.2268,38.2038,38.2268,10800.0
2011-03-15 12:25:00,49.83,49.95,49.81,49.91,33900.0,38.2268,38.3189,38.2115,38.2882,33900.0
2011-03-15 12:30:00,49.91,49.91,49.8,49.82,38300.0,38.2882,38.2882,38.2038,38.2192,38300.0
2011-03-15 12:35:00,49.82,49.88,49.81,49.84,21900.0,38.2192,38.2652,38.2115,38.2345,21900.0
2011-03-15 12:40:00,49.84,49.85,49.8,49.81,39500.0,38.2345,38.2422,38.2038,38.2115,39500.0
2011-03-15 12:45:00,49.8,49.85,49.8,49.85,23400.0,38.2038,38.2422,38.2038,38.2422,23400.0
2011-03-15 12:50:00,49.85,49.92,49.85,49.9,12000.0,38.2422,38.2959,38.2422,38.2805,12000.0
2011-03-15 12:55:00,49.89,49.9,49.83,49.83,15900.0,38.2729,38.2805,38.2268,38.2268,15900.0
2011-03-15 13:00:00,49.84,49.85,49.79,49.8,84900.0,38.2345,38.2422,38.1961,38.2038,84900.0
2011-03-15 13:05:00,49.8,49.96,49.8,49.92,21000.0,38.2038,38.3266,38.2038,38.2959,21000.0
2011-03-15 13:10:00,49.92,50.0,49.89,49.98,16500.0,38.2959,38.3572,38.2729,38.3419,16500.0
2011-03-15 13:15:00,49.97,49.99,49.93,49.96,21600.0,38.3342,38.3496,38.3035,38.3266,21600.0
2011-03-15 13:20:00,49.95,50.02,49.95,49.99,40900.0,38.3189,38.3726,38.3189,38.3496,40900.0
2011-03-15 13:25:00,49.99,50.04,49.96,49.97,46500.0,38.3496,38.3879,38.3266,38.3342,46500.0
2011-03-15 13:30:00,49.99,50.02,49.98,50.0,30700.0,38.3496,38.3726,38.3419,38.3572,30700.0
2011-03-15 13:35:00,50.02,50.02,49.95,50.0,26500.0,38.3726,38.3726,38.3189,38.3572,26500.0
2011-03-15 13:40:00,50.0,50.02,49.98,50.0,25000.0,38.3572,38.3726,38.3419,38.3572,25000.0
2011-03-15 13:45:00,50.0,50.05,49.98,50.05,19700.0,38.3572,38.3956,38.3419,38.3956,19700.0
2011-03-15 13:50:00,50.04,50.09,50.04,50.04,27100.0,38.3879,38.4263,38.3879,38.3879,27100.0
2011-03-15 13:55:00,50.06,50.07,50.02,50.04,21000.0,38.4033,38.4109,38.3726,38.3879,21000.0
2011-03-15 14:00:00,50.05,50.06,50.03,50.03,20300.0,38.3956,38.4033,38.3803,38.3803,20300.0
2011-03-15 14:05:00,50.04,50.07,50.03,50.07,19700.0,38.3879,38.4109,38.3803,38.4109,19700.0
2011-03-15 14:10:00,50.06,50.1,49.98,49.99,43900.0,38.4033,38.434,38.3419,38.3496,43900.0
2011-03-15 14:15:00,50.0,50.02,49.95,49.97,33000.0,38.3572,38.3726,38.3189,38.3342,33000.0
2011-03-15 14:20:00,49.96,50.01,49.94,50.0,32800.0,38.3266,38.3649,38.3112,38.3572,32800.0
2011-03-15 14:25:00,50.0,50.07,49.96,50.03,20500.0,38.3572,38.4109,38.3266,38.3803,20500.0
2011-03-15 14:30:00,50.02,50.05,49.97,50.03,43400.0,38.3726,38.3956,38.3342,38.3803,43400.0
2011-03-15 14:35:00,50.04,50.11,50.03,50.09,76100.0,38.3879,38.4416,38.3803,38.4263,76100.0
2011-03-15 14:40:00,50.09,50.11,50.07,50.09,46700.0,38.4263,38.4416,38.4109,38.4263,46700.0
2011-03-15 14:45:00,50.09,50.11,50.04,50.07,61500.0,38.4263,38.4416,38.3879,38.4109,61500.0
2011-03-15 14:50:00,50.08,50.1,50.04,50.05,73700.0,38.4186,38.434,38.3879,38.3956,73700.0
2011-03-15 14:55:00,50.06,50.12,50.06,50.06,28800.0,38.4033,38.4493,38.4033,38.4033,28800.0
2011-03-15 15:00:00,50.05,50.15,50.05,50.11,24500.0,38.3956,38.4723,38.3956,38.4416,24500.0
2011-03-15 15:05:00,50.12,50.15,50.12,50.13,19700.0,38.4493,38.4723,38.4493,38.457,19700.0
2011-03-15 15:10:00,50.13,50.17,50.13,50.13,24700.0,38.457,38.4877,38.457,38.457,24700.0
2011-03-15 15:15:00,50.13,50.18,50.12,50.14,108300.0,38.457,38.4953,38.4493,38.4646,108300.0
2011-03-15 15:20:00,50.15,50.17,50.14,50.17,46300.0,38.4723,38.4877,38.4646,38.4877,46300.0
2011-03-15 15:25:00,50.16,50.22,50.16,50.21,19900.0,38.48,38.526,38.48,38.5184,19900.0
2011-03-15 15:30:00,50.21,50.24,50.13,50.15,48700.0,38.5184,38.5414,38.457,38.4723,48700.0
2011-03-15 15:35:00,50.14,50.16,50.14,50.15,56900.0,38.4646,38.48,38.4646,38.4723,56900.0
2011-03-15 15:40:00,50.15,50.18,50.13,50.18,50700.0,38.4723,38.4953,38.457,38.4953,50700.0
2011-03-15 15:45:00,50.17,50.18,50.09,50.1,48300.0,38.4877,38.4953,38.4263,38.434,48300.0
2011-03-15 15:50:00,50.09,50.14,50.07,50.13,43000.0,38.4263,38.4646,38.4109,38.457,43000.0
2011-03-15 15:55:00,50.13,50.13,50.02,50.04,111100.0,38.457,38.457,38.3726,38.3879,111100.0
2011-03-16 09:30:00,49.96,50.06,49.78,50.06,59400.0,38.3266,38.4033,38.1885,38.4033,59400.0
2011-03-16 09:35:00,50.06,50.28,50.06,50.14,77800.0,38.4033,38.5721,38.4033,38.4646,77800.0
2011-03-16 09:40:00,50.13,50.15,49.45,49.59,306300.0,38.457,38.4723,37.9353,38.0427,306300.0
2011-03-16 09:45:00,49.59,49.61,49.32,49.58,106900.0,38.0427,38.0581,37.8356,38.035,106900.0
2011-03-16 09:50:00,49.6,49.8,49.52,49.8,40800.0,38.0504,38.2038,37.989,38.2038,40800.0
2011-03-16 09:55:00,49.79,49.8,49.61,49.61,37200.0,38.1961,38.2038,38.0581,38.0581,37200.0
2011-03-16 10:00:00,49.62,49.88,49.62,49.83,50800.0,38.0657,38.2652,38.0657,38.2268,50800.0
2011-03-16 10:05:00,49.84,50.03,49.84,49.87,53600.0,38.2345,38.3803,38.2345,38.2575,53600.0
2011-03-16 10:10:00,49.88,49.92,49.72,49.74,46600.0,38.2652,38.2959,38.1424,38.1578,46600.0
2011-03-16 10:15:00,49.73,49.75,49.63,49.65,44100.0,38.1501,38.1655,38.0734,38.0887,44100.0
2011-03-16 10:20:00,49.65,49.7,49.61,49.65,34600.0,38.0887,38.1271,38.0581,38.0887,34600.0
2011-03-16 10:25:00,49.66,49.69,49.62,49.67,31600.0,38.0964,38.1194,38.0657,38.1041,31600.0
2011-03-16 10:30:00,49.66,49.7,49.63,49.65,29100.0,38.0964,38.1271,38.0734,38.0887,29100.0
2011-03-16 10:35:00,49.66,49.7,49.57,49.7,38200.0,38.0964,38.1271,38.0274,38.1271,38200.0
2011-03-16 10:40:00,49.71,49.75,49.68,49.73,42100.0,38.1348,38.1655,38.1118,38.1501,42100.0
2011-03-16 10:45:00,49.73,49.75,49.7,49.72,26600.0,38.1501,38.1655,38.1271,38.1424,26600.0
2011-03-16 10:50:00,49.73,49.8,49.72,49.77,21600.0,38.1501,38.2038,38.1424,38.1808,21600.0
2011-03-16 10:55:00,49.77,49.77,49.5,49.53,50400.0,38.1808,38.1808,37.9737,37.9967,50400.0
2011-03-16 11:00:00,49.54,49.55,49.17,49.25,89200.0,38.0044,38.012,37.7205,37.7819,89200.0
2011-03-16 11:05:00,49.25,49.3,49.09,49.23,115200.0,37.7819,37.8202,37.6591,37.7665,115200.0
2011-03-16 11:10:00,49.23,49.42,49.2,49.39,90500.0,37.7665,37.9123,37.7435,37.8893,90500.0
2011-03-16 11:15:00,49.4,49.44,49.32,49.38,23400.0,37.897,37.9276,37.8356,37.8816,23400.0
2011-03-16 11:20:00,49.39,49.45,49.36,49.45,21600.0,37.8893,37.9353,37.8663,37.9353,21600.0
2011-03-16 11:25:00,49.45,49.56,49.45,49.53,39900.0,37.9353,38.0197,37.9353,37.9967,39900.0
2011-03-16 11:30:00,49.53,49.59,49.53,49.57,25100.0,37.9967,38.0427,37.9967,38.0274,25100.0
2011-03-16 11:35:00,49.59,49.61,49.46,49.53,20600.0,38.0427,38.0581,37.943,37.9967,20600.0
2011-03-16 11:40:00,49.52,49.52,49.32,49.36,53600.0,37.989,37.989,37.8356,37.8663,53600.0
2011-03-16 11:45:00,49.35,49.38,49.28,49.34,28100.0,37.8586,37.8816,37.8049,37.8509,28100.0
2011-03-16 11:50:00,49.31,49.36,49.3,49.33,16100.0,37.8279,37.8663,37.8202,37.8433,16100.0
2011-03-16 11:55:00,49.32,49.36,49.29,49.33,29300.0,37.8356,37.8663,37.8126,37.8433,29300.0
2011-03-16 12:00:00,49.32,49.34,49.24,49.26,39800.0,37.8356,37.8509,37.7742,37.7896,39800.0
2011-03-16 12:05:00,49.27,49.27,49.18,49.24,36000.0,37.7972,37.7972,37.7282,37.7742,36000.0
2011-03-16 12:10:00,49.26,49.33,49.15,49.17,32900.0,37.7896,37.8433,37.7052,37.7205,32900.0
2011-03-16 12:15:00,49.18,49.23,49.12,49.15,26100.0,37.7282,37.7665,37.6822,37.7052,26100.0
2011-03-16 12:20:00,49.14,49.31,49.14,49.29,29900.0,37.6975,37.8279,37.6975,37.8126,29900.0
2011-03-16 12:25:00,49.29,49.48,49.29,49.47,37500.0,37.8126,37.9583,37.8126,37.9507,37500.0
2011-03-16 12:30:00,49.48,49.51,49.4,49.49,49800.0,37.9583,37.9813,37.897,37.966,49800.0
2011-03-16 12:35:00,49.49,49.52,49.37,49.37,18900.0,37.966,37.989,37.8739,37.8739,18900.0
2011-03-16 12:40:00,49.37,49.48,49.37,49.41,13000.0,37.8739,37.9583,37.8739,37.9046,13000.0
2011-03-16 12:45:00,49.41,49.56,49.41,49.56,25500.0,37.9046,38.0197,37.9046,38.0197,25500.0
2011-03-16 12:50:00,49.56,49.61,49.4,49.44,21200.0,38.0197,38.0581,37.897,37.9276,21200.0
2011-03-16 12:55:00,49.44,49.46,49.38,49.38,16600.0,37.9276,37.943,37.8816,37.8816,16600.0
2011-03-16 13:00:00,49.39,49.53,49.38,49.45,34100.0,37.8893,37.9967,37.8816,37.9353,34100.0
2011-03-16 13:05:00,49.44,49.46,49.36,49.38,24400.0,37.9276,37.943,37.8663,37.8816,24400.0
2011-03-16 13:10:00,49.37,49.39,49.26,49.26,49300.0,37.8739,37.8893,37.7896,37.7896,49300.0
2011-03-16 13:15:00,49.27,49.36,49.27,49.3,26200.0,37.7972,37.8663,37.7972,37.8202,26200.0
2011-03-16 13:20:00,49.31,49.34,49.25,49.25,21500.0,37.8279,37.8509,37.7819,37.7819,21500.0
2011-03-16 13:25:00,49.26,49.28,49.21,49.24,21500.0,37.7896,37.8049,37.7512,37.7742,21500.0
2011-03-16 13:30:00,49.25,49.26,49.13,49.17,31300.0,37.7819,37.7896,37.6898,37.7205,31300.0
2011-03-16 13:35:00,49.18,49.21,49.11,49.14,43800.0,37.7282,37.7512,37.6745,37.6975,43800.0
2011-03-16 13:40:00,49.15,49.15,49.06,49.06,31200.0,37.7052,37.7052,37.6361,37.6361,31200.0
2011-03-16 13:45:00,49.06,49.12,49.04,49.11,31900.0,37.6361,37.6822,37.6208,37.6745,31900.0
2011-03-16 13:50:00,49.12,49.18,49.08,49.12,39700.0,37.6822,37.7282,37.6515,37.6822,39700.0
2011-03-16 13:55:00,49.14,49.2,49.13,49.2,36800.0,37.6975,37.7435,37.6898,37.7435,36800.0
2011-03-16 14:00:00,49.2,49.22,49.07,49.08,36800.0,37.7435,37.7589,37.6438,37.6515,36800.0
2011-03-16 14:05:00,49.08,49.08,48.88,48.97,76100.0,37.6515,37.6515,37.498,37.5671,76100.0
2011-03-16 14:10:00,48.97,48.97,48.8,48.87,44900.0,37.5671,37.5671,37.4367,37.4904,44900.0
2011-03-16 14:15:00,48.88,48.89,48.73,48.73,38200.0,37.498,37.5057,37.383,37.383,38200.0
2011-03-16 14:20:00,48.72,48.89,48.72,48.88,39300.0,37.3753,37.5057,37.3753,37.498,39300.0
2011-03-16 14:25:00,48.87,48.98,48.86,48.97,31800.0,37.4904,37.5748,37.4827,37.5671,31800.0
2011-03-16 14:30:00,48.97,49.05,48.93,48.98,43200.0,37.5671,37.6285,37.5364,37.5748,43200.0
2011-03-16 14:35:00,48.98,49.09,48.98,49.04,29200.0,37.5748,37.6591,37.5748,37.6208,29200.0
2011-03-16 14:40:00,49.07,49.15,49.05,49.09,48300.0,37.6438,37.7052,37.6285,37.6591,48300.0
2011-03-16 14:45:00,49.08,49.14,49.02,49.12,43600.0,37.6515,37.6975,37.6054,37.6822,43600.0
2011-03-16 14:50:00,49.12,49.15,49.06,49.07,72600.0,37.6822,37.7052,37.6361,37.6438,72600.0
2011-03-16 14:55:00,49.09,49.21,49.08,49.17,41400.0,37.6591,37.7512,37.6515,37.7205,41400.0
2011-03-16 15:00:00,49.18,49.29,49.17,49.25,32300.0,37.7282,37.8126,37.7205,37.7819,32300.0
2011-03-16 15:05:00,49.25,49.27,49.21,49.23,35400.0,37.7819,37.7972,37.7512,37.7665,35400.0
2011-03-16 15:10:00,49.25,49.29,49.21,49.22,43100.0,37.7819,37.8126,37.7512,37.7589,43100.0
2011-03-16 15:15:00,49.21,49.24,49.19,49.2,42600.0,37.7512,37.7742,37.7359,37.7435,42600.0
2011-03-16 15:20:00,49.21,49.25,49.13,49.14,45800.0,37.7512,37.7819,37.6898,37.6975,45800.0
2011-03-16 15:25:00,49.13,49.18,48.98,49.05,56000.0,37.6898,37.7282,37.5748,37.6285,56000.0
2011-03-16 15:30:00,49.06,49.1,49.02,49.07,52600.0,37.6361,37.6668,37.6054,37.6438,52600.0
2011-03-16 15:35:00,49.09,49.17,49.08,49.11,35900.0,37.6591,37.7205,37.6515,37.6745,35900.0
2011-03-16 15:40:00,49.1,49.13,49.06,49.08,68700.0,37.6668,37.6898,37.6361,37.6515,68700.0
2011-03-16 15:45:00,49.09,49.1,49.0,49.0,71700.0,37.6591,37.6668,37.5901,37.5901,71700.0
2011-03-16 15:50:00,48.99,49.01,48.93,48.95,67300.0,37.5824,37.5978,37.5364,37.5517,67300.0
2011-03-16 15:55:00,48.96,49.01,48.93,48.97,103000.0,37.5594,37.5978,37.5364,37.5671,103000.0
2011-03-17 09:30:00,49.63,49.7,49.39,49.55,104000.0,38.0734,38.1271,37.8893,38.012,104000.0
2011-03-17 09:35:00,49.55,49.55,49.42,49.51,32400.0,38.012,38.012,37.9123,37.9813,32400.0
2011-03-17 09:40:00,49.5,49.5,49.31,49.32,50900.0,37.9737,37.9737,37.8279,37.8356,50900.0
2011-03-17 09:45:00,49.34,49.34,49.22,49.27,43600.0,37.8509,37.8509,37.7589,37.7972,43600.0
2011-03-17 09:50:00,49.27,49.28,49.13,49.18,35600.0,37.7972,37.8049,37.6898,37.7282,35600.0
2011-03-17 09:55:00,49.18,49.29,49.08,49.11,66200.0,37.7282,37.8126,37.6515,37.6745,66200.0
2011-03-17 10:00:00,49.12,49.23,49.08,49.15,70800.0,37.6822,37.7665,37.6515,37.7052,70800.0
2011-03-17 10:05:00,49.17,49.24,49.15,49.24,30600.0,37.7205,37.7742,37.7052,37.7742,30600.0
2011-03-17 10:10:00,49.24,49.28,49.18,49.22,31100.0,37.7742,37.8049,37.7282,37.7589,31100.0
2011-03-17 10:15:00,49.22,49.43,49.22,49.41,33900.0,37.7589,37.92,37.7589,37.9046,33900.0
2011-03-17 10:20:00,49.43,49.57,49.38,49.57,25400.0,37.92,38.0274,37.8816,38.0274,25400.0
2011-03-17 10:25:00,49.57,49.71,49.56,49.71,33300.0,38.0274,38.1348,38.0197,38.1348,33300.0
2011-03-17 10:30:00,49.7,49.71,49.64,49.64,15900.0,38.1271,38.1348,38.0811,38.0811,15900.0
2011-03-17 10:35:00,49.65,49.74,49.62,49.65,25900.0,38.0887,38.1578,38.0657,38.0887,25900.0
2011-03-17 10:40:00,49.65,49.72,49.54,49.63,40800.0,38.0887,38.1424,38.0044,38.0734,40800.0
2011-03-17 10:45:00,49.63,49.63,49.5,49.54,21900.0,38.0734,38.0734,37.9737,38.0044,21900.0
2011-03-17 10:50:00,49.55,49.56,49.44,49.45,73000.0,38.012,38.0197,37.9276,37.9353,73000.0
2011-03-17 10:55:00,49.46,49.52,49.46,49.51,24500.0,37.943,37.989,37.943,37.9813,24500.0
2011-03-17 11:00:00,49.51,49.54,49.48,49.51,33900.0,37.9813,38.0044,37.9583,37.9813,33900.0
2011-03-17 11:05:00,49.52,49.55,49.49,49.52,14100.0,37.989,38.012,37.966,37.989,14100.0
2011-03-17 11:10:00,49.53,49.54,49.46,49.48,19300.0,37.9967,38.0044,37.943,37.9583,19300.0
2011-03-17 11:15:00,49.47,49.53,49.43,49.51,24000.0,37.9507,37.9967,37.92,37.9813,24000.0
2011-03-17 11:20:00,49.51,49.57,49.5,49.54,15900.0,37.9813,38.0274,37.9737,38.0044,15900.0
2011-03-17 11:25:00,49.54,49.55,49.46,49.55,33900.0,38.0044,38.012,37.943,38.012,33900.0
2011-03-17 11:30:00,49.54,49.55,49.5,49.53,13500.0,38.0044,38.012,37.9737,37.9967,13500.0
2011-03-17 11:35:00,49.53,49.57,49.51,49.53,23600.0,37.9967,38.0274,37.9813,37.9967,23600.0
2011-03-17 11:40:00,49.52,49.56,49.51,49.51,12500.0,37.989,38.0197,37.9813,37.9813,12500.0
2011-03-17 11:45:00,49.51,49.56,49.5,49.52,37000.0,37.9813,38.0197,37.9737,37.989,37000.0
2011-03-17 11:50:00,49.52,49.53,49.45,49.48,67700.0,37.989,37.9967,37.9353,37.9583,67700.0
2011-03-17 11:55:00,49.47,49.51,49.46,49.47,21000.0,37.9507,37.9813,37.943,37.9507,21000.0
2011-03-17 12:00:00,49.49,49.52,49.45,49.48,18400.0,37.966,37.989,37.9353,37.9583,18400.0
2011-03-17 12:05:00,49.49,49.51,49.46,49.49,15400.0,37.966,37.9813,37.943,37.966,15400.0
2011-03-17 12:10:00,49.49,49.5,49.46,49.46,11600.0,37.966,37.9737,37.943,37.943,11600.0
2011-03-17 12:15:00,49.47,49.47,49.4,49.43,11300.0,37.9507,37.9507,37.897,37.92,11300.0
2011-03-17 12:20:00,49.43,49.46,49.4,49.41,12200.0,37.92,37.943,37.897,37.9046,12200.0
2011-03-17 12:25:00,49.4,49.41,49.28,49.3,42300.0,37.897,37.9046,37.8049,37.8202,42300.0
2011-03-17 12:30:00,49.3,49.31,49.27,49.29,32800.0,37.8202,37.8279,37.7972,37.8126,32800.0
2011-03-17 12:35:00,49.3,49.3,49.25,49.29,15400.0,37.8202,37.8202,37.7819,37.8126,15400.0
2011-03-17 12:40:00,49.29,49.3,49.22,49.25,17100.0,37.8126,37.8202,37.7589,37.7819,17100.0
2011-03-17 12:45:00,49.24,49.25,49.15,49.25,43300.0,37.7742,37.7819,37.7052,37.7819,43300.0
2011-03-17 12:50:00,49.25,49.25,49.23,49.23,15600.0,37.7819,37.7819,37.7665,37.7665,15600.0
2011-03-17 12:55:00,49.22,49.25,49.19,49.2,24300.0,37.7589,37.7819,37.7359,37.7435,24300.0
2011-03-17 13:00:00,49.2,49.25,49.19,49.24,28500.0,37.7435,37.7819,37.7359,37.7742,28500.0
2011-03-17 13:05:00,49.24,49.25,49.23,49.25,12900.0,37.7742,37.7819,37.7665,37.7819,12900.0
2011-03-17 13:10:00,49.24,49.25,49.21,49.24,30200.0,37.7742,37.7819,37.7512,37.7742,30200.0
2011-03-17 13:15:00,49.25,49.27,49.2,49.25,33700.0,37.7819,37.7972,37.7435,37.7819,33700.0
2011-03-17 13:20:00,49.25,49.28,49.23,49.28,46300.0,37.7819,37.8049,37.7665,37.8049,46300.0
2011-03-17 13:25:00,49.27,49.29,49.24,49.24,19000.0,37.7972,37.8126,37.7742,37.7742,19000.0
2011-03-17 13:30:00,49.22,49.26,49.2,49.23,26000.0,37.7589,37.7896,37.7435,37.7665,26000.0
2011-03-17 13:35:00,49.23,49.25,49.19,49.23,18800.0,37.7665,37.7819,37.7359,37.7665,18800.0
2011-03-17 13:40:00,49.23,49.26,49.19,49.19,22500.0,37.7665,37.7896,37.7359,37.7359,22500.0
2011-03-17 13:45:00,49.19,49.23,49.18,49.21,18100.0,37.7359,37.7665,37.7282,37.7512,18100.0
2011-03-17 13:50:00,49.21,49.21,49.11,49.11,23900.0,37.7512,37.7512,37.6745,37.6745,23900.0
2011-03-17 13:55:00,49.12,49.15,49.06,49.07,49700.0,37.6822,37.7052,37.6361,37.6438,49700.0
2011-03-17 14:00:00,49.07,49.08,49.03,49.05,25400.0,37.6438,37.6515,37.6131,37.6285,25400.0
2011-03-17 14:05:00,49.05,49.05,49.0,49.04,36500.0,37.6285,37.6285,37.5901,37.6208,36500.0
2011-03-17 14:10:00,49.04,49.06,48.95,48.95,54200.0,37.6208,37.6361,37.5517,37.5517,54200.0
2011-03-17 14:15:00,48.95,49.0,48.9,48.98,37400.0,37.5517,37.5901,37.5134,37.5748,37400.0
2011-03-17 14:20:00,48.98,49.01,48.93,48.97,38500.0,37.5748,37.5978,37.5364,37.5671,38500.0
2011-03-17 14:25:00,48.97,49.02,48.96,49.01,88700.0,37.5671,37.6054,37.5594,37.5978,88700.0
2011-03-17 14:30:00,49.01,49.01,48.97,48.99,40500.0,37.5978,37.5978,37.5671,37.5824,40500.0
2011-03-17 14:35:00,48.99,49.0,48.98,48.99,30400.0,37.5824,37.5901,37.5748,37.5824,30400.0
2011-03-17 14:40:00,48.99,49.01,48.94,49.0,44200.0,37.5824,37.5978,37.5441,37.5901,44200.0
2011-03-17 14:45:00,49.0,49.01,48.95,48.96,27300.0,37.5901,37.5978,37.5517,37.5594,27300.0
2011-03-17 14:50:00,48.97,49.04,48.97,49.04,33500.0,37.5671,37.6208,37.5671,37.6208,33500.0
2011-03-17 14:55:00,49.05,49.12,49.05,49.06,39200.0,37.6285,37.6822,37.6285,37.6361,39200.0
2011-03-17 15:00:00,49.06,49.12,49.05,49.07,47900.0,37.6361,37.6822,37.6285,37.6438,47900.0
2011-03-17 15:05:00,49.08,49.19,49.08,49.18,51700.0,37.6515,37.7359,37.6515,37.7282,51700.0
2011-03-17 15:10:00,49.18,49.31,49.17,49.18,112800.0,37.7282,37.8279,37.7205,37.7282,112800.0
2011-03-17 15:15:00,49.18,49.19,49.08,49.08,65900.0,37.7282,37.7359,37.6515,37.6515,65900.0
2011-03-17 15:20:00,49.07,49.14,49.05,49.09,43500.0,37.6438,37.6975,37.6285,37.6591,43500.0
2011-03-17 15:25:00,49.09,49.09,49.05,49.05,34100.0,37.6591,37.6591,37.6285,37.6285,34100.0
2011-03-17 15:30:00,49.05,49.12,49.04,49.07,50900.0,37.6285,37.6822,37.6208,37.6438,50900.0
2011-03-17 15:35:00,49.08,49.13,48.99,49.07,113700.0,37.6515,37.6898,37.5824,37.6438,113700.0
2011-03-17 15:40:00,49.07,49.08,48.98,49.0,127500.0,37.6438,37.6515,37.5748,37.5901,127500.0
2011-03-17 15:45:00,49.0,49.17,48.99,49.12,96700.0,37.5901,37.7205,37.5824,37.6822,96700.0
2011-03-17 15:50:00,49.13,49.13,48.99,49.0,114800.0,37.6898,37.6898,37.5824,37.5901,114800.0
2011-03-17 15:55:00,49.01,49.07,48.98,49.03,147000.0,37.5978,37.6438,37.5748,37.6131,147000.0
2011-03-18 09:30:00,50.16,50.71,50.16,50.47,204900.0,38.48,38.9019,38.48,38.7178,204900.0
2011-03-18 09:35:00,50.49,50.58,50.47,50.49,205800.0,38.7332,38.8022,38.7178,38.7332,205800.0
2011-03-18 09:40:00,50.49,50.55,50.47,50.5,136800.0,38.7332,38.7792,38.7178,38.7408,136800.0
2011-03-18 09:45:00,50.5,50.55,50.47,50.5,138900.0,38.7408,38.7792,38.7178,38.7408,138900.0
2011-03-18 09:50:00,50.5,50.51,50.46,50.48,223600.0,38.7408,38.7485,38.7101,38.7255,223600.0
2011-03-18 09:55:00,50.48,50.51,50.34,50.35,105700.0,38.7255,38.7485,38.6181,38.6258,105700.0
2011-03-18 10:00:00,50.35,50.42,50.32,50.35,124100.0,38.6258,38.6795,38.6027,38.6258,124100.0
2011-03-18 10:05:00,50.35,50.37,50.28,50.29,104800.0,38.6258,38.6411,38.5721,38.5797,104800.0
2011-03-18 10:10:00,50.29,50.3,50.19,50.25,82400.0,38.5797,38.5874,38.503,38.549,82400.0
2011-03-18 10:15:00,50.26,50.38,50.26,50.33,65200.0,38.5567,38.6488,38.5567,38.6104,65200.0
2011-03-18 10:20:00,50.33,50.36,50.3,50.31,37800.0,38.6104,38.6334,38.5874,38.5951,37800.0
2011-03-18 10:25:00,50.3,50.41,50.29,50.34,63700.0,38.5874,38.6718,38.5797,38.6181,63700.0
2011-03-18 10:30:00,50.33,50.39,50.29,50.3,66300.0,38.6104,38.6564,38.5797,38.5874,66300.0
2011-03-18 10:35:00,50.29,50.31,50.25,50.29,69900.0,38.5797,38.5951,38.549,38.5797,69900.0
2011-03-18 10:40:00,50.29,50.3,50.26,50.29,64100.0,38.5797,38.5874,38.5567,38.5797,64100.0
2011-03-18 10:45:00,50.28,50.3,50.26,50.3,49000.0,38.5721,38.5874,38.5567,38.5874,49000.0
2011-03-18 10:50:00,50.3,50.31,50.26,50.29,76100.0,38.5874,38.5951,38.5567,38.5797,76100.0
2011-03-18 10:55:00,50.29,50.31,50.25,50.3,73700.0,38.5797,38.5951,38.549,38.5874,73700.0
2011-03-18 11:00:00,50.29,50.3,50.23,50.23,54700.0,38.5797,38.5874,38.5337,38.5337,54700.0
2011-03-18 11:05:00,50.24,50.26,50.19,50.2,42600.0,38.5414,38.5567,38.503,38.5107,42600.0
2011-03-18 11:10:00,50.2,50.21,50.14,50.17,89800.0,38.5107,38.5184,38.4646,38.4877,89800.0
2011-03-18 11:15:00,50.17,50.2,50.13,50.14,51800.0,38.4877,38.5107,38.457,38.4646,51800.0
2011-03-18 11:20:00,50.13,50.14,50.06,50.12,45800.0,38.457,38.4646,38.4033,38.4493,45800.0
2011-03-18 11:25:00,50.13,50.13,50.05,50.09,40400.0,38.457,38.457,38.3956,38.4263,40400.0
2011-03-18 11:30:00,50.09,50.12,50.02,50.04,60000.0,38.4263,38.4493,38.3726,38.3879,60000.0
2011-03-18 11:35:00,50.04,50.1,50.0,50.04,66600.0,38.3879,38.434,38.3572,38.3879,66600.0
2011-03-18 11:40:00,50.04,50.1,49.99,50.01,65400.0,38.3879,38.434,38.3496,38.3649,65400.0
2011-03-18 11:45:00,50.01,50.1,50.0,50.05,62100.0,38.3649,38.434,38.3572,38.3956,62100.0
2011-03-18 11:50:00,50.06,50.09,49.98,49.99,75500.0,38.4033,38.4263,38.3419,38.3496,75500.0
2011-03-18 11:55:00,49.99,50.07,49.99,50.02,35700.0,38.3496,38.4109,38.3496,38.3726,35700.0
2011-03-18 12:00:00,50.03,50.06,49.97,50.04,67800.0,38.3803,38.4033,38.3342,38.3879,67800.0
2011-03-18 12:05:00,50.03,50.1,50.03,50.1,23000.0,38.3803,38.434,38.3803,38.434,23000.0
2011-03-18 12:10:00,50.09,50.16,50.07,50.14,24400.0,38.4263,38.48,38.4109,38.4646,24400.0
2011-03-18 12:15:00,50.13,50.22,50.13,50.2,16300.0,38.457,38.526,38.457,38.5107,16300.0
2011-03-18 12:20:00,50.21,50.3,50.21,50.27,36400.0,38.5184,38.5874,38.5184,38.5644,36400.0
2011-03-18 12:25:00,50.27,50.28,50.24,50.27,18000.0,38.5644,38.5721,38.5414,38.5644,18000.0
2011-03-18 12:30:00,50.28,50.3,50.24,50.26,15100.0,38.5721,38.5874,38.5414,38.5567,15100.0
2011-03-18 12:35:00,50.27,50.3,50.25,50.28,9800.0,38.5644,38.5874,38.549,38.5721,9800.0
2011-03-18 12:40:00,50.29,50.3,50.2,50.2,25500.0,38.5797,38.5874,38.5107,38.5107,25500.0
2011-03-18 12:45:00,50.21,50.22,50.15,50.19,32400.0,38.5184,38.526,38.4723,38.503,32400.0
2011-03-18 12:50:00,50.2,50.2,50.18,50.2,24600.0,38.5107,38.5107,38.4953,38.5107,24600.0
2011-03-18 12:55:00,50.19,50.23,50.15,50.23,32800.0,38.503,38.5337,38.4723,38.5337,32800.0
2011-03-18 13:00:00,50.23,50.24,50.18,50.22,37900.0,38.5337,38.5414,38.4953,38.526,37900.0
2011-03-18 13:05:00,50.21,50.23,50.2,50.21,40500.0,38.5184,38.5337,38.5107,38.5184,40500.0
2011-03-18 13:10:00,50.22,50.23,50.19,50.2,33600.0,38.526,38.5337,38.503,38.5107,33600.0
2011-03-18 13:15:00,50.2,50.25,50.2,50.23,51000.0,38.5107,38.549,38.5107,38.5337,51000.0
2011-03-18 13:20:00,50.23,50.24,50.18,50.2,44600.0,38.5337,38.5414,38.4953,38.5107,44600.0
2011-03-18 13:25:00,50.2,50.21,50.16,50.2,27800.0,38.5107,38.5184,38.48,38.5107,27800.0
2011-03-18 13:30:00,50.2,50.22,50.19,50.2,36800.0,38.5107,38.526,38.503,38.5107,36800.0
2011-03-18 13:35:00,50.2,50.21,50.18,50.19,39700.0,38.5107,38.5184,38.4953,38.503,39700.0
2011-03-18 13:40:00,50.19,50.2,50.15,50.15,19700.0,38.503,38.5107,38.4723,38.4723,19700.0
2011-03-18 13:45:00,50.16,50.21,50.16,50.2,41600.0,38.48,38.5184,38.48,38.5107,41600.0
2011-03-18 13:50:00,50.2,50.26,50.19,50.24,67400.0,38.5107,38.5567,38.503,38.5414,67400.0
2011-03-18 13:55:00,50.24,50.29,50.22,50.25,86200.0,38.5414,38.5797,38.526,38.549,86200.0
2011-03-18 14:00:00,50.26,50.28,50.22,50.22,56100.0,38.5567,38.5721,38.526,38.526,56100.0
2011-03-18 14:05:00,50.23,50.24,50.22,50.23,47500.0,38.5337,38.5414,38.526,38.5337,47500.0
2011-03-18 14:10:00,50.23,50.23,50.13,50.15,83800.0,38.5337,38.5337,38.457,38.4723,83800.0
2011-03-18 14:15:00,50.14,50.15,49.95,49.98,108500.0,38.4646,38.4723,38.3189,38.3419,108500.0
2011-03-18 14:20:00,49.99,50.0,49.98,50.0,42300.0,38.3496,38.3572,38.3419,38.3572,42300.0
2011-03-18 14:25:00,50.0,50.04,49.99,50.03,40200.0,38.3572,38.3879,38.3496,38.3803,40200.0
2011-03-18 14:30:00,50.03,50.07,50.02,50.06,23400.0,38.3803,38.4109,38.3726,38.4033,23400.0
2011-03-18 14:35:00,50.06,50.13,50.05,50.11,38700.0,38.4033,38.457,38.3956,38.4416,38700.0
2011-03-18 14:40:00,50.11,50.16,50.1,50.12,23500.0,38.4416,38.48,38.434,38.4493,23500.0
2011-03-18 14:45:00,50.13,50.15,50.08,50.14,38300.0,38.457,38.4723,38.4186,38.4646,38300.0
2011-03-18 14:50:00,50.14,50.2,50.14,50.16,20700.0,38.4646,38.5107,38.4646,38.48,20700.0
2011-03-18 14:55:00,50.17,50.17,50.11,50.14,46700.0,38.4877,38.4877,38.4416,38.4646,46700.0
2011-03-18 15:00:00,50.15,50.19,50.14,50.18,26800.0,38.4723,38.503,38.4646,38.4953,26800.0
2011-03-18 15:05:00,50.19,50.2,50.15,50.17,52300.0,38.503,38.5107,38.4723,38.4877,52300.0
2011-03-18 15:10:00,50.18,50.2,50.15,50.18,33600.0,38.4953,38.5107,38.4723,38.4953,33600.0
2011-03-18 15:15:00,50.18,50.21,50.16,50.21,40600.0,38.4953,38.5184,38.48,38.5184,40600.0
2011-03-18 15:20:00,50.2,50.22,50.16,50.22,68800.0,38.5107,38.526,38.48,38.526,68800.0
2011-03-18 15:25:00,50.22,50.25,50.21,50.23,57600.0,38.526,38.549,38.5184,38.5337,57600.0
2011-03-18 15:30:00,50.23,50.24,50.14,50.14,82900.0,38.5337,38.5414,38.4646,38.4646,82900.0
2011-03-18 15:35:00,50.14,50.17,50.13,50.17,63900.0,38.4646,38.4877,38.457,38.4877,63900.0
2011-03-18 15:40:00,50.17,50.19,50.14,50.16,170400.0,38.4877,38.503,38.4646,38.48,170400.0
2011-03-18 15:45:00,50.16,50.2,50.15,50.19,105400.0,38.48,38.5107,38.4723,38.503,105400.0
2011-03-18 15:50:00,50.2,50.23,50.15,50.21,149700.0,38.5107,38.5337,38.4723,38.5184,149700.0
2011-03-18 15:55:00,50.21,50.26,50.19,50.2,277100.0,38.5184,38.5567,38.503,38.5107,277100.0
2011-03-21 09:30:00,50.85,50.85,50.73,50.73,117300.0,39.0093,39.0093,38.9173,38.9173,117300.0
2011-03-21 09:35:00,50.73,50.74,50.49,50.58,118700.0,38.9173,38.9249,38.7332,38.8022,118700.0
2011-03-21 09:40:00,50.58,50.6,50.36,50.41,63100.0,38.8022,38.8175,38.6334,38.6718,63100.0
2011-03-21 09:45:00,50.42,50.59,50.41,50.58,47400.0,38.6795,38.8099,38.6718,38.8022,47400.0
2011-03-21 09:50:00,50.58,50.69,50.54,50.65,144200.0,38.8022,38.8866,38.7715,38.8559,144200.0
2011-03-21 09:55:00,50.64,50.75,50.64,50.74,49000.0,38.8482,38.9326,38.8482,38.9249,49000.0
2011-03-21 10:00:00,50.74,50.75,50.67,50.69,78500.0,38.9249,38.9326,38.8712,38.8866,78500.0
2011-03-21 10:05:00,50.69,50.73,50.6,50.69,152700.0,38.8866,38.9173,38.8175,38.8866,152700.0
2011-03-21 10:10:00,50.7,50.73,50.67,50.7,42600.0,38.8943,38.9173,38.8712,38.8943,42600.0
2011-03-21 10:15:00,50.7,50.73,50.66,50.73,23900.0,38.8943,38.9173,38.8636,38.9173,23900.0
2011-03-21 10:20:00,50.73,50.73,50.6,50.63,86700.0,38.9173,38.9173,38.8175,38.8406,86700.0
2011-03-21 10:25:00,50.63,50.67,50.62,50.65,32500.0,38.8406,38.8712,38.8329,38.8559,32500.0
2011-03-21 10:30:00,50.65,50.68,50.61,50.62,46500.0,38.8559,38.8789,38.8252,38.8329,46500.0
2011-03-21 10:35:00,50.61,50.63,50.59,50.62,29200.0,38.8252,38.8406,38.8099,38.8329,29200.0
2011-03-21 10:40:00,50.62,50.63,50.47,50.52,95600.0,38.8329,38.8406,38.7178,38.7562,95600.0
2011-03-21 10:45:00,50.52,50.7,50.5,50.7,44500.0,38.7562,38.8943,38.7408,38.8943,44500.0
2011-03-21 10:50:00,50.69,50.69,50.66,50.67,39100.0,38.8866,38.8866,38.8636,38.8712,39100.0
2011-03-21 10:55:00,50.66,50.68,50.61,50.61,57600.0,38.8636,38.8789,38.8252,38.8252,57600.0
2011-03-21 11:00:00,50.62,50.62,50.3,50.44,284900.0,38.8329,38.8329,38.5874,38.6948,284900.0
2011-03-21 11:05:00,50.44,50.49,50.41,50.45,55000.0,38.6948,38.7332,38.6718,38.7025,55000.0
2011-03-21 11:10:00,50.45,50.51,50.38,50.41,59000.0,38.7025,38.7485,38.6488,38.6718,59000.0
2011-03-21 11:15:00,50.43,50.51,50.4,50.51,39000.0,38.6871,38.7485,38.6641,38.7485,39000.0
2011-03-21 11:20:00,50.51,50.51,50.47,50.47,16600.0,38.7485,38.7485,38.7178,38.7178,16600.0
2011-03-21 11:25:00,50.48,50.51,50.41,50.41,34300.0,38.7255,38.7485,38.6718,38.6718,34300.0
2011-03-21 11:30:00,50.42,50.43,50.33,50.38,53200.0,38.6795,38.6871,38.6104,38.6488,53200.0
2011-03-21 11:35:00,50.37,50.41,50.31,50.35,85200.0,38.6411,38.6718,38.5951,38.6258,85200.0
2011-03-21 11:40:00,50.37,50.38,50.28,50.32,71500.0,38.6411,38.6488,38.5721,38.6027,71500.0
2011-03-21 11:45:00,50.33,50.37,50.3,50.37,28000.0,38.6104,38.6411,38.5874,38.6411,28000.0
2011-03-21 11:50:00,50.38,50.39,50.3,50.36,23800.0,38.6488,38.6564,38.5874,38.6334,23800.0
2011-03-21 11:55:00,50.36,50.38,50.23,50.23,60700.0,38.6334,38.6488,38.5337,38.5337,60700.0
2011-03-21 12:00:00,50.24,50.26,50.21,50.23,43800.0,38.5414,38.5567,38.5184,38.5337,43800.0
2011-03-21 12:05:00,50.23,50.26,50.18,50.19,50000.0,38.5337,38.5567,38.4953,38.503,50000.0
2011-03-21 12:10:00,50.2,50.27,50.18,50.25,44400.0,38.5107,38.5644,38.4953,38.549,44400.0
2011-03-21 12:15:00,50.24,50.34,50.24,50.32,55100.0,38.5414,38.6181,38.5414,38.6027,55100.0
2011-03-21 12:20:00,50.32,50.36,50.31,50.36,14500.0,38.6027,38.6334,38.5951,38.6334,14500.0
2011-03-21 12:25:00,50.36,50.39,50.35,50.38,41300.0,38.6334,38.6564,38.6258,38.6488,41300.0
2011-03-21 12:30:00,50.39,50.4,50.36,50.4,55500.0,38.6564,38.6641,38.6334,38.6641,55500.0
2011-03-21 12:35:00,50.39,50.41,50.37,50.41,24700.0,38.6564,38.6718,38.6411,38.6718,24700.0
2011-03-21 12:40:00,50.41,50.45,50.4,50.41,26400.0,38.6718,38.7025,38.6641,38.6718,26400.0
2011-03-21 12:45:00,50.42,50.43,50.4,50.42,16500.0,38.6795,38.6871,38.6641,38.6795,16500.0
2011-03-21 12:50:00,50.42,50.42,50.41,50.42,13600.0,38.6795,38.6795,38.6718,38.6795,13600.0
2011-03-21 12:55:00,50.42,50.42,50.41,50.42,15300.0,38.6795,38.6795,38.6718,38.6795,15300.0
2011-03-21 13:00:00,50.42,50.48,50.42,50.46,35100.0,38.6795,38.7255,38.6795,38.7101,35100.0
2011-03-21 13:05:00,50.46,50.47,50.46,50.47,21300.0,38.7101,38.7178,38.7101,38.7178,21300.0
2011-03-21 13:10:00,50.47,50.48,50.46,50.47,47800.0,38.7178,38.7255,38.7101,38.7178,47800.0
2011-03-21 13:15:00,50.47,50.47,50.41,50.43,113900.0,38.7178,38.7178,38.6718,38.6871,113900.0
2011-03-21 13:20:00,50.43,50.48,50.42,50.46,18000.0,38.6871,38.7255,38.6795,38.7101,18000.0
2011-03-21 13:25:00,50.46,50.48,50.41,50.44,32400.0,38.7101,38.7255,38.6718,38.6948,32400.0
2011-03-21 13:30:00,50.44,50.45,50.34,50.35,42300.0,38.6948,38.7025,38.6181,38.6258,42300.0
2011-03-21 13:35:00,50.35,50.4,50.32,50.4,38000.0,38.6258,38.6641,38.6027,38.6641,38000.0
2011-03-21 13:40:00,50.4,50.41,50.33,50.34,39300.0,38.6641,38.6718,38.6104,38.6181,39300.0
2011-03-21 13:45:00,50.33,50.42,50.32,50.39,26000.0,38.6104,38.6795,38.6027,38.6564,26000.0
2011-03-21 13:50:00,50.39,50.42,50.39,50.42,30500.0,38.6564,38.6795,38.6564,38.6795,30500.0
2011-03-21 13:55:00,50.42,50.45,50.39,50.41,37800.0,38.6795,38.7025,38.6564,38.6718,37800.0
2011-03-21 14:00:00,50.41,50.42,50.39,50.41,25200.0,38.6718,38.6795,38.6564,38.6718,25200.0
2011-03-21 14:05:00,50.41,50.42,50.38,50.39,35200.0,38.6718,38.6795,38.6488,38.6564,35200.0
2011-03-21 14:10:00,50.38,50.41,50.37,50.4,43600.0,38.6488,38.6718,38.6411,38.6641,43600.0
2011-03-21 14:15:00,50.39,50.43,50.39,50.42,23600.0,38.6564,38.6871,38.6564,38.6795,23600.0
2011-03-21 14:20:00,50.42,50.43,50.4,50.41,31200.0,38.6795,38.6871,38.6641,38.6718,31200.0
2011-03-21 14:25:00,50.41,50.42,50.38,50.39,51600.0,38.6718,38.6795,38.6488,38.6564,51600.0
2011-03-21 14:30:00,50.38,50.47,50.37,50.46,74300.0,38.6488,38.7178,38.6411,38.7101,74300.0
2011-03-21 14:35:00,50.47,50.47,50.39,50.44,75200.0,38.7178,38.7178,38.6564,38.6948,75200.0
2011-03-21 14:40:00,50.45,50.46,50.44,50.46,16400.0,38.7025,38.7101,38.6948,38.7101,16400.0
2011-03-21 14:45:00,50.46,50.51,50.45,50.48,40800.0,38.7101,38.7485,38.7025,38.7255,40800.0
2011-03-21 14:50:00,50.48,50.52,50.36,50.4,88000.0,38.7255,38.7562,38.6334,38.6641,88000.0
2011-03-21 14:55:00,50.41,50.42,50.39,50.42,45300.0,38.6718,38.6795,38.6564,38.6795,45300.0
2011-03-21 15:00:00,50.43,50.45,50.4,50.42,73800.0,38.6871,38.7025,38.6641,38.6795,73800.0
2011-03-21 15:05:00,50.42,50.45,50.39,50.44,62500.0,38.6795,38.7025,38.6564,38.6948,62500.0
2011-03-21 15:10:00,50.44,50.44,50.42,50.44,31700.0,38.6948,38.6948,38.6795,38.6948,31700.0
2011-03-21 15:15:00,50.44,50.44,50.39,50.4,39900.0,38.6948,38.6948,38.6564,38.6641,39900.0
2011-03-21 15:20:00,50.4,50.41,50.37,50.38,59700.0,38.6641,38.6718,38.6411,38.6488,59700.0
2011-03-21 15:25:00,50.38,50.4,50.35,50.36,67300.0,38.6488,38.6641,38.6258,38.6334,67300.0
2011-03-21 15:30:00,50.36,50.39,50.33,50.37,49700.0,38.6334,38.6564,38.6104,38.6411,49700.0
2011-03-21 15:35:00,50.37,50.38,50.34,50.37,55100.0,38.6411,38.6488,38.6181,38.6411,55100.0
2011-03-21 15:40:00,50.37,50.41,50.35,50.38,58000.0,38.6411,38.6718,38.6258,38.6488,58000.0
2011-03-21 15:45:00,50.39,50.41,50.36,50.37,82400.0,38.6564,38.6718,38.6334,38.6411,82400.0
2011-03-21 15:50:00,50.37,50.4,50.33,50.36,81100.0,38.6411,38.6641,38.6104,38.6334,81100.0
2011-03-21 15:55:00,50.36,50.38,50.34,50.37,109000.0,38.6334,38.6488,38.6181,38.6411,109000.0
2011-03-22 09:30:00,50.28,50.38,50.25,50.29,99200.0,38.5721,38.6488,38.549,38.5797,99200.0
2011-03-22 09:35:00,50.29,50.46,50.29,50.38,46500.0,38.5797,38.7101,38.5797,38.6488,46500.0
2011-03-22 09:40:00,50.36,50.53,50.36,50.51,71700.0,38.6334,38.7638,38.6334,38.7485,71700.0
2011-03-22 09:45:00,50.51,50.58,50.46,50.51,94800.0,38.7485,38.8022,38.7101,38.7485,94800.0
2011-03-22 09:50:00,50.51,50.57,50.47,50.57,76400.0,38.7485,38.7945,38.7178,38.7945,76400.0
2011-03-22 09:55:00,50.57,50.65,50.49,50.49,89900.0,38.7945,38.8559,38.7332,38.7332,89900.0
2011-03-22 10:00:00,50.5,50.53,50.42,50.49,30200.0,38.7408,38.7638,38.6795,38.7332,30200.0
2011-03-22 10:05:00,50.48,50.55,50.45,50.54,45200.0,38.7255,38.7792,38.7025,38.7715,45200.0
2011-03-22 10:10:00,50.54,50.54,50.46,50.52,27700.0,38.7715,38.7715,38.7101,38.7562,27700.0
2011-03-22 10:15:00,50.53,50.53,50.43,50.47,74600.0,38.7638,38.7638,38.6871,38.7178,74600.0
2011-03-22 10:20:00,50.47,50.5,50.44,50.5,18800.0,38.7178,38.7408,38.6948,38.7408,18800.0
2011-03-22 10:25:00,50.5,50.55,50.5,50.52,28400.0,38.7408,38.7792,38.7408,38.7562,28400.0
2011-03-22 10:30:00,50.51,50.52,50.46,50.48,37000.0,38.7485,38.7562,38.7101,38.7255,37000.0
2011-03-22 10:35:00,50.47,50.51,50.44,50.48,26700.0,38.7178,38.7485,38.6948,38.7255,26700.0
2011-03-22 10:40:00,50.48,50.52,50.45,50.45,27000.0,38.7255,38.7562,38.7025,38.7025,27000.0
2011-03-22 10:45:00,50.45,50.47,50.43,50.43,20600.0,38.7025,38.7178,38.6871,38.6871,20600.0
2011-03-22 10:50:00,50.43,50.46,50.39,50.42,44400.0,38.6871,38.7101,38.6564,38.6795,44400.0
2011-03-22 10:55:00,50.42,50.43,50.38,50.41,36300.0,38.6795,38.6871,38.6488,38.6718,36300.0
2011-03-22 11:00:00,50.41,50.42,50.32,50.33,13700.0,38.6718,38.6795,38.6027,38.6104,13700.0
2011-03-22 11:05:00,50.33,50.41,50.31,50.39,17900.0,38.6104,38.6718,38.5951,38.6564,17900.0
2011-03-22 11:10:00,50.38,50.41,50.31,50.39,42000.0,38.6488,38.6718,38.5951,38.6564,42000.0
2011-03-22 11:15:00,50.39,50.41,50.36,50.37,10600.0,38.6564,38.6718,38.6334,38.6411,10600.0
2011-03-22 11:20:00,50.38,50.38,50.34,50.37,24800.0,38.6488,38.6488,38.6181,38.6411,24800.0
2011-03-22 11:25:00,50.37,50.41,50.36,50.4,36400.0,38.6411,38.6718,38.6334,38.6641,36400.0
2011-03-22 11:30:00,50.4,50.41,50.35,50.38,19700.0,38.6641,38.6718,38.6258,38.6488,19700.0
2011-03-22 11:35:00,50.39,50.41,50.39,50.39,11700.0,38.6564,38.6718,38.6564,38.6564,11700.0
2011-03-22 11:40:00,50.38,50.43,50.38,50.42,13100.0,38.6488,38.6871,38.6488,38.6795,13100.0
2011-03-22 11:45:00,50.43,50.47,50.42,50.45,24100.0,38.6871,38.7178,38.6795,38.7025,24100.0
2011-03-22 11:50:00,50.46,50.5,50.44,50.47,53000.0,38.7101,38.7408,38.6948,38.7178,53000.0
2011-03-22 11:55:00,50.46,50.48,50.44,50.45,105800.0,38.7101,38.7255,38.6948,38.7025,105800.0
2011-03-22 12:00:00,50.45,50.5,50.44,50.48,143400.0,38.7025,38.7408,38.6948,38.7255,143400.0
2011-03-22 12:05:00,50.49,50.5,50.46,50.48,43800.0,38.7332,38.7408,38.7101,38.7255,43800.0
2011-03-22 12:10:00,50.49,50.5,50.46,50.49,32300.0,38.7332,38.7408,38.7101,38.7332,32300.0
2011-03-22 12:15:00,50.49,50.54,50.48,50.53,28800.0,38.7332,38.7715,38.7255,38.7638,28800.0
2011-03-22 12:20:00,50.52,50.54,50.49,50.5,26200.0,38.7562,38.7715,38.7332,38.7408,26200.0
2011-03-22 12:25:00,50.51,50.57,50.5,50.56,59500.0,38.7485,38.7945,38.7408,38.7869,59500.0
2011-03-22 12:30:00,50.56,50.6,50.54,50.56,41100.0,38.7869,38.8175,38.7715,38.7869,41100.0
2011-03-22 12:35:00,50.56,50.61,50.56,50.6,20300.0,38.7869,38.8252,38.7869,38.8175,20300.0
2011-03-22 12:40:00,50.6,50.62,50.59,50.61,44800.0,38.8175,38.8329,38.8099,38.8252,44800.0
2011-03-22 12:45:00,50.6,50.67,50.6,50.62,56600.0,38.8175,38.8712,38.8175,38.8329,56600.0
2011-03-22 12:50:00,50.62,50.66,50.62,50.65,23700.0,38.8329,38.8636,38.8329,38.8559,23700.0
2011-03-22 12:55:00,50.66,50.66,50.62,50.65,23900.0,38.8636,38.8636,38.8329,38.8559,23900.0
2011-03-22 13:00:00,50.64,50.68,50.59,50.61,47000.0,38.8482,38.8789,38.8099,38.8252,47000.0
2011-03-22 13:05:00,50.61,50.62,50.56,50.56,20700.0,38.8252,38.8329,38.7869,38.7869,20700.0
2011-03-22 13:10:00,50.55,50.58,50.5,50.55,44400.0,38.7792,38.8022,38.7408,38.7792,44400.0
2011-03-22 13:15:00,50.55,50.55,50.49,50.49,17800.0,38.7792,38.7792,38.7332,38.7332,17800.0
2011-03-22 13:20:00,50.49,50.5,50.45,50.46,15000.0,38.7332,38.7408,38.7025,38.7101,15000.0
2011-03-22 13:25:00,50.46,50.5,50.43,50.45,29300.0,38.7101,38.7408,38.6871,38.7025,29300.0
2011-03-22 13:30:00,50.46,50.52,50.44,50.51,50900.0,38.7101,38.7562,38.6948,38.7485,50900.0
2011-03-22 13:35:00,50.52,50.55,50.5,50.52,31700.0,38.7562,38.7792,38.7408,38.7562,31700.0
2011-03-22 13:40:00,50.53,50.53,50.47,50.47,20900.0,38.7638,38.7638,38.7178,38.7178,20900.0
2011-03-22 13:45:00,50.48,50.5,50.47,50.49,25700.0,38.7255,38.7408,38.7178,38.7332,25700.0
2011-03-22 13:50:00,50.5,50.51,50.49,50.5,29000.0,38.7408,38.7485,38.7332,38.7408,29000.0
2011-03-22 13:55:00,50.5,50.51,50.49,50.49,28000.0,38.7408,38.7485,38.7332,38.7332,28000.0
2011-03-22 14:00:00,50.49,50.5,50.47,50.49,46800.0,38.7332,38.7408,38.7178,38.7332,46800.0
2011-03-22 14:05:00,50.49,50.51,50.47,50.49,73600.0,38.7332,38.7485,38.7178,38.7332,73600.0
2011-03-22 14:10:00,50.48,50.51,50.48,50.5,25800.0,38.7255,38.7485,38.7255,38.7408,25800.0
2011-03-22 14:15:00,50.5,50.51,50.46,50.47,28600.0,38.7408,38.7485,38.7101,38.7178,28600.0
2011-03-22 14:20:00,50.48,50.51,50.47,50.48,21600.0,38.7255,38.7485,38.7178,38.7255,21600.0
2011-03-22 14:25:00,50.48,50.48,50.4,50.42,50300.0,38.7255,38.7255,38.6641,38.6795,50300.0
2011-03-22 14:30:00,50.42,50.46,50.42,50.44,26600.0,38.6795,38.7101,38.6795,38.6948,26600.0
2011-03-22 14:35:00,50.44,50.46,50.44,50.44,19400.0,38.6948,38.7101,38.6948,38.6948,19400.0
2011-03-22 14:40:00,50.44,50.45,50.4,50.45,36100.0,38.6948,38.7025,38.6641,38.7025,36100.0
2011-03-22 14:45:00,50.45,50.46,50.38,50.39,23800.0,38.7025,38.7101,38.6488,38.6564,23800.0
2011-03-22 14:50:00,50.39,50.43,50.38,50.41,33400.0,38.6564,38.6871,38.6488,38.6718,33400.0
2011-03-22 14:55:00,50.41,50.43,50.39,50.4,18800.0,38.6718,38.6871,38.6564,38.6641,18800.0
2011-03-22 15:00:00,50.4,50.45,50.39,50.39,34000.0,38.6641,38.7025,38.6564,38.6564,34000.0
2011-03-22 15:05:00,50.4,50.4,50.35,50.36,33700.0,38.6641,38.6641,38.6258,38.6334,33700.0
2011-03-22 15:10:00,50.37,50.41,50.37,50.4,30000.0,38.6411,38.6718,38.6411,38.6641,30000.0
2011-03-22 15:15:00,50.4,50.4,50.39,50.39,16800.0,38.6641,38.6641,38.6564,38.6564,16800.0
2011-03-22 15:20:00,50.39,50.42,50.38,50.4,23600.0,38.6564,38.6795,38.6488,38.6641,23600.0
2011-03-22 15:25:00,50.39,50.47,50.39,50.47,55000.0,38.6564,38.7178,38.6564,38.7178,55000.0
2011-03-22 15:30:00,50.47,50.48,50.44,50.44,54800.0,38.7178,38.7255,38.6948,38.6948,54800.0
2011-03-22 15:35:00,50.44,50.46,50.42,50.43,32500.0,38.6948,38.7101,38.6795,38.6871,32500.0
2011-03-22 15:40:00,50.43,50.43,50.38,50.39,87400.0,38.6871,38.6871,38.6488,38.6564,87400.0
2011-03-22 15:45:00,50.39,50.41,50.36,50.36,78000.0,38.6564,38.6718,38.6334,38.6334,78000.0
2011-03-22 15:50:00,50.36,50.39,50.32,50.32,58700.0,38.6334,38.6564,38.6027,38.6027,58700.0
2011-03-22 15:55:00,50.32,50.39,50.31,50.36,159800.0,38.6027,38.6564,38.5951,38.6334,159800.0
2011-03-23 09:30:00,50.3,50.38,50.26,50.29,66600.0,38.5874,38.6488,38.5567,38.5797,66600.0
2011-03-23 09:35:00,50.29,50.31,50.21,50.28,31400.0,38.5797,38.5951,38.5184,38.5721,31400.0
2011-03-23 09:40:00,50.28,50.29,50.2,50.22,23300.0,38.5721,38.5797,38.5107,38.526,23300.0
2011-03-23 09:45:00,50.22,50.23,50.16,50.16,19800.0,38.526,38.5337,38.48,38.48,19800.0
2011-03-23 09:50:00,50.17,50.25,50.1,50.14,47600.0,38.4877,38.549,38.434,38.4646,47600.0
2011-03-23 09:55:00,50.16,50.26,50.01,50.04,62100.0,38.48,38.5567,38.3649,38.3879,62100.0
2011-03-23 10:00:00,50.03,50.09,49.97,50.03,65600.0,38.3803,38.4263,38.3342,38.3803,65600.0
2011-03-23 10:05:00,50.04,50.06,49.97,50.04,20400.0,38.3879,38.4033,38.3342,38.3879,20400.0
2011-03-23 10:10:00,50.04,50.07,49.97,49.97,21700.0,38.3879,38.4109,38.3342,38.3342,21700.0
2011-03-23 10:15:00,49.98,50.02,49.94,49.98,37000.0,38.3419,38.3726,38.3112,38.3419,37000.0
2011-03-23 10:20:00,49.99,49.99,49.95,49.97,28700.0,38.3496,38.3496,38.3189,38.3342,28700.0
2011-03-23 10:25:00,49.97,50.06,49.97,50.06,58900.0,38.3342,38.4033,38.3342,38.4033,58900.0
2011-03-23 10:30:00,50.06,50.16,50.06,50.15,33600.0,38.4033,38.48,38.4033,38.4723,33600.0
2011-03-23 10:35:00,50.14,50.19,50.14,50.15,26300.0,38.4646,38.503,38.4646,38.4723,26300.0
2011-03-23 10:40:00,50.15,50.18,50.12,50.15,30400.0,38.4723,38.4953,38.4493,38.4723,30400.0
2011-03-23 10:45:00,50.14,50.14,50.0,50.04,45600.0,38.4646,38.4646,38.3572,38.3879,45600.0
2011-03-23 10:50:00,50.04,50.07,50.0,50.07,18800.0,38.3879,38.4109,38.3572,38.4109,18800.0
2011-03-23 10:55:00,50.07,50.11,50.04,50.11,22800.0,38.4109,38.4416,38.3879,38.4416,22800.0
2011-03-23 11:00:00,50.11,50.15,50.09,50.14,16500.0,38.4416,38.4723,38.4263,38.4646,16500.0
2011-03-23 11:05:00,50.14,50.22,50.14,50.22,19900.0,38.4646,38.526,38.4646,38.526,19900.0
2011-03-23 11:10:00,50.22,50.25,50.16,50.16,23500.0,38.526,38.549,38.48,38.48,23500.0
2011-03-23 11:15:00,50.16,50.16,50.15,50.15,11700.0,38.48,38.48,38.4723,38.4723,11700.0
2011-03-23 11:20:00,50.15,50.2,50.15,50.2,19500.0,38.4723,38.5107,38.4723,38.5107,19500.0
2011-03-23 11:25:00,50.21,50.26,50.17,50.17,37100.0,38.5184,38.5567,38.4877,38.4877,37100.0
2011-03-23 11:30:00,50.18,50.26,50.18,50.26,40900.0,38.4953,38.5567,38.4953,38.5567,40900.0
2011-03-23 11:35:00,50.26,50.26,50.23,50.23,11500.0,38.5567,38.5567,38.5337,38.5337,11500.0
2011-03-23 11:40:00,50.24,50.28,50.22,50.26,25300.0,38.5414,38.5721,38.526,38.5567,25300.0
2011-03-23 11:45:00,50.26,50.26,50.22,50.22,34100.0,38.5567,38.5567,38.526,38.526,34100.0
2011-03-23 11:50:00,50.22,50.25,50.21,50.22,10600.0,38.526,38.549,38.5184,38.526,10600.0
2011-03-23 11:55:00,50.23,50.23,50.21,50.22,13100.0,38.5337,38.5337,38.5184,38.526,13100.0
2011-03-23 12:00:00,50.23,50.25,50.23,50.24,11800.0,38.5337,38.549,38.5337,38.5414,11800.0
2011-03-23 12:05:00,50.24,50.25,50.23,50.25,25900.0,38.5414,38.549,38.5337,38.549,25900.0
2011-03-23 12:10:00,50.24,50.25,50.21,50.21,13000.0,38.5414,38.549,38.5184,38.5184,13000.0
2011-03-23 12:15:00,50.21,50.25,50.19,50.25,21000.0,38.5184,38.549,38.503,38.549,21000.0
2011-03-23 12:20:00,50.25,50.3,50.25,50.26,25200.0,38.549,38.5874,38.549,38.5567,25200.0
2011-03-23 12:25:00,50.26,50.39,50.26,50.36,59700.0,38.5567,38.6564,38.5567,38.6334,59700.0
2011-03-23 12:30:00,50.36,50.39,50.32,50.32,16200.0,38.6334,38.6564,38.6027,38.6027,16200.0
2011-03-23 12:35:00,50.33,50.33,50.29,50.3,18400.0,38.6104,38.6104,38.5797,38.5874,18400.0
2011-03-23 12:40:00,50.3,50.32,50.27,50.28,28100.0,38.5874,38.6027,38.5644,38.5721,28100.0
2011-03-23 12:45:00,50.28,50.29,50.25,50.29,26000.0,38.5721,38.5797,38.549,38.5797,26000.0
2011-03-23 12:50:00,50.29,50.3,50.22,50.23,23500.0,38.5797,38.5874,38.526,38.5337,23500.0
2011-03-23 12:55:00,50.24,50.27,50.21,50.22,14700.0,38.5414,38.5644,38.5184,38.526,14700.0
2011-03-23 13:00:00,50.21,50.25,50.17,50.18,36800.0,38.5184,38.549,38.4877,38.4953,36800.0
2011-03-23 13:05:00,50.18,50.2,50.18,50.18,14700.0,38.4953,38.5107,38.4953,38.4953,14700.0
2011-03-23 13:10:00,50.19,50.19,50.16,50.17,15900.0,38.503,38.503,38.48,38.4877,15900.0
2011-03-23 13:15:00,50.17,50.24,50.16,50.23,25900.0,38.4877,38.5414,38.48,38.5337,25900.0
2011-03-23 13:20:00,50.22,50.23,50.18,50.23,37100.0,38.526,38.5337,38.4953,38.5337,37100.0
2011-03-23 13:25:00,50.22,50.27,50.22,50.27,78900.0,38.526,38.5644,38.526,38.5644,78900.0
2011-03-23 13:30:00,50.27,50.35,50.27,50.34,87100.0,38.5644,38.6258,38.5644,38.6181,87100.0
2011-03-23 13:35:00,50.34,50.37,50.32,50.35,37100.0,38.6181,38.6411,38.6027,38.6258,37100.0
2011-03-23 13:40:00,50.34,50.37,50.31,50.35,46900.0,38.6181,38.6411,38.5951,38.6258,46900.0
2011-03-23 13:45:00,50.35,50.39,50.33,50.38,31900.0,38.6258,38.6564,38.6104,38.6488,31900.0
2011-03-23 13:50:00,50.38,50.41,50.37,50.39,35600.0,38.6488,38.6718,38.6411,38.6564,35600.0
2011-03-23 13:55:00,50.4,50.46,50.39,50.41,40400.0,38.6641,38.7101,38.6564,38.6718,40400.0
2011-03-23 14:00:00,50.41,50.43,50.39,50.39,22700.0,38.6718,38.6871,38.6564,38.6564,22700.0
2011-03-23 14:05:00,50.4,50.42,50.39,50.41,15300.0,38.6641,38.6795,38.6564,38.6718,15300.0
2011-03-23 14:10:00,50.41,50.46,50.4,50.44,35200.0,38.6718,38.7101,38.6641,38.6948,35200.0
2011-03-23 14:15:00,50.43,50.5,50.41,50.48,30900.0,38.6871,38.7408,38.6718,38.7255,30900.0
2011-03-23 14:20:00,50.48,50.48,50.44,50.46,37300.0,38.7255,38.7255,38.6948,38.7101,37300.0
2011-03-23 14:25:00,50.46,50.5,50.46,50.49,38600.0,38.7101,38.7408,38.7101,38.7332,38600.0
2011-03-23 14:30:00,50.49,50.5,50.46,50.48,29700.0,38.7332,38.7408,38.7101,38.7255,29700.0
2011-03-23 14:35:00,50.48,50.49,50.47,50.48,26800.0,38.7255,38.7332,38.7178,38.7255,26800.0
2011-03-23 14:40:00,50.48,50.48,50.47,50.48,18300.0,38.7255,38.7255,38.7178,38.7255,18300.0
2011-03-23 14:45:00,50.48,50.48,50.45,50.46,58900.0,38.7255,38.7255,38.7025,38.7101,58900.0
2011-03-23 14:50:00,50.46,50.54,50.46,50.54,46400.0,38.7101,38.7715,38.7101,38.7715,46400.0
2011-03-23 14:55:00,50.54,50.65,50.53,50.58,103400.0,38.7715,38.8559,38.7638,38.8022,103400.0
2011-03-23 15:00:00,50.59,50.6,50.53,50.55,58800.0,38.8099,38.8175,38.7638,38.7792,58800.0
2011-03-23 15:05:00,50.55,50.55,50.51,50.51,32200.0,38.7792,38.7792,38.7485,38.7485,32200.0
2011-03-23 15:10:00,50.51,50.56,50.51,50.55,47800.0,38.7485,38.7869,38.7485,38.7792,47800.0
2011-03-23 15:15:00,50.56,50.61,50.55,50.6,41400.0,38.7869,38.8252,38.7792,38.8175,41400.0
2011-03-23 15:20:00,50.59,50.61,50.58,50.6,50900.0,38.8099,38.8252,38.8022,38.8175,50900.0
2011-03-23 15:25:00,50.6,50.61,50.59,50.59,45100.0,38.8175,38.8252,38.8099,38.8099,45100.0
2011-03-23 15:30:00,50.6,50.65,50.59,50.62,55200.0,38.8175,38.8559,38.8099,38.8329,55200.0
2011-03-23 15:35:00,50.63,50.67,50.58,50.66,74400.0,38.8406,38.8712,38.8022,38.8636,74400.0
2011-03-23 15:40:00,50.66,50.67,50.63,50.63,47100.0,38.8636,38.8712,38.8406,38.8406,47100.0
2011-03-23 15:45:00,50.63,50.65,50.59,50.64,51500.0,38.8406,38.8559,38.8099,38.8482,51500.0
2011-03-23 15:50:00,50.65,50.75,50.64,50.72,106000.0,38.8559,38.9326,38.8482,38.9096,106000.0
2011-03-23 15:55:00,50.72,50.74,50.63,50.66,135300.0,38.9096,38.9249,38.8406,38.8636,135300.0
2011-03-24 09:30:00,50.51,50.96,50.51,50.94,79400.0,38.7485,39.0937,38.7485,39.0784,79400.0
2011-03-24 09:35:00,50.95,50.96,50.75,50.84,33700.0,39.086,39.0937,38.9326,39.0017,33700.0
2011-03-24 09:40:00,50.85,50.91,50.81,50.85,23500.0,39.0093,39.0554,38.9786,39.0093,23500.0
2011-03-24 09:45:00,50.85,50.93,50.82,50.86,27600.0,39.0093,39.0707,38.9863,39.017,27600.0
2011-03-24 09:50:00,50.87,50.92,50.82,50.86,63200.0,39.0247,39.063,38.9863,39.017,63200.0
2011-03-24 09:55:00,50.85,50.9,50.83,50.9,39400.0,39.0093,39.0477,38.994,39.0477,39400.0
2011-03-24 10:00:00,50.9,50.91,50.89,50.91,38300.0,39.0477,39.0554,39.04,39.0554,38300.0
2011-03-24 10:05:00,50.9,51.08,50.9,51.07,48900.0,39.0477,39.1858,39.0477,39.1781,48900.0
2011-03-24 10:10:00,51.07,51.07,50.96,50.98,53500.0,39.1781,39.1781,39.0937,39.1091,53500.0
2011-03-24 10:15:00,50.97,51.07,50.97,51.04,59300.0,39.1014,39.1781,39.1014,39.1551,59300.0
2011-03-24 10:20:00,51.04,51.07,51.02,51.04,21000.0,39.1551,39.1781,39.1397,39.1551,21000.0
2011-03-24 10:25:00,51.05,51.05,50.99,51.04,19800.0,39.1628,39.1628,39.1167,39.1551,19800.0
2011-03-24 10:30:00,51.05,51.11,51.04,51.11,70000.0,39.1628,39.2088,39.1551,39.2088,70000.0
2011-03-24 10:35:00,51.12,51.17,51.09,51.12,51700.0,39.2165,39.2548,39.1934,39.2165,51700.0
2011-03-24 10:40:00,51.12,51.24,51.1,51.24,65200.0,39.2165,39.3085,39.2011,39.3085,65200.0
2011-03-24 10:45:00,51.24,51.26,51.22,51.26,57900.0,39.3085,39.3239,39.2932,39.3239,57900.0
2011-03-24 10:50:00,51.26,51.32,51.24,51.28,58700.0,39.3239,39.3699,39.3085,39.3392,58700.0
2011-03-24 10:55:00,51.28,51.43,51.27,51.4,90300.0,39.3392,39.4543,39.3315,39.4313,90300.0
2011-03-24 11:00:00,51.4,51.49,51.37,51.49,49600.0,39.4313,39.5003,39.4082,39.5003,49600.0
2011-03-24 11:05:00,51.49,51.49,51.4,51.42,30500.0,39.5003,39.5003,39.4313,39.4466,30500.0
2011-03-24 11:10:00,51.41,51.48,51.4,51.45,21600.0,39.4389,39.4926,39.4313,39.4696,21600.0
2011-03-24 11:15:00,51.45,51.5,51.42,51.49,46800.0,39.4696,39.508,39.4466,39.5003,46800.0
2011-03-24 11:20:00,51.5,51.53,51.45,51.45,73800.0,39.508,39.531,39.4696,39.4696,73800.0
2011-03-24 11:25:00,51.46,51.48,51.38,51.38,42600.0,39.4773,39.4926,39.4159,39.4159,42600.0
2011-03-24 11:30:00,51.39,51.4,51.33,51.38,29600.0,39.4236,39.4313,39.3776,39.4159,29600.0
2011-03-24 11:35:00,51.38,51.43,51.38,51.43,41100.0,39.4159,39.4543,39.4159,39.4543,41100.0
2011-03-24 11:40:00,51.43,51.45,51.42,51.43,27800.0,39.4543,39.4696,39.4466,39.4543,27800.0
2011-03-24 11:45:00,51.43,51.47,51.42,51.43,32300.0,39.4543,39.485,39.4466,39.4543,32300.0
2011-03-24 11:50:00,51.43,51.46,51.42,51.42,13300.0,39.4543,39.4773,39.4466,39.4466,13300.0
2011-03-24 11:55:00,51.42,51.46,51.41,51.41,16000.0,39.4466,39.4773,39.4389,39.4389,16000.0
2011-03-24 12:00:00,51.41,51.44,51.39,51.4,19400.0,39.4389,39.4619,39.4236,39.4313,19400.0
2011-03-24 12:05:00,51.41,51.42,51.38,51.4,39200.0,39.4389,39.4466,39.4159,39.4313,39200.0
2011-03-24 12:10:00,51.41,51.49,51.4,51.47,30900.0,39.4389,39.5003,39.4313,39.485,30900.0
2011-03-24 12:15:00,51.47,51.49,51.4,51.41,21700.0,39.485,39.5003,39.4313,39.4389,21700.0
2011-03-24 12:20:00,51.41,51.41,51.33,51.38,52500.0,39.4389,39.4389,39.3776,39.4159,52500.0
2011-03-24 12:25:00,51.38,51.41,51.37,51.38,18000.0,39.4159,39.4389,39.4082,39.4159,18000.0
2011-03-24 12:30:00,51.38,51.39,51.37,51.37,10300.0,39.4159,39.4236,39.4082,39.4082,10300.0
2011-03-24 12:35:00,51.37,51.38,51.32,51.34,12300.0,39.4082,39.4159,39.3699,39.3852,12300.0
2011-03-24 12:40:00,51.34,51.36,51.31,51.36,15100.0,39.3852,39.4006,39.3622,39.4006,15100.0
2011-03-24 12:45:00,51.36,51.38,51.33,51.38,14100.0,39.4006,39.4159,39.3776,39.4159,14100.0
2011-03-24 12:50:00,51.38,51.39,51.34,51.34,20300.0,39.4159,39.4236,39.3852,39.3852,20300.0
2011-03-24 12:55:00,51.34,51.34,51.31,51.33,10100.0,39.3852,39.3852,39.3622,39.3776,10100.0
2011-03-24 13:00:00,51.34,51.35,51.25,51.3,34500.0,39.3852,39.3929,39.3162,39.3545,34500.0
2011-03-24 13:05:00,51.3,51.34,51.3,51.34,20900.0,39.3545,39.3852,39.3545,39.3852,20900.0
2011-03-24 13:10:00,51.34,51.34,51.31,51.34,34400.0,39.3852,39.3852,39.3622,39.3852,34400.0
2011-03-24 13:15:00,51.34,51.42,51.34,51.42,27400.0,39.3852,39.4466,39.3852,39.4466,27400.0
2011-03-24 13:20:00,51.41,51.41,51.36,51.39,16700.0,39.4389,39.4389,39.4006,39.4236,16700.0
2011-03-24 13:25:00,51.4,51.42,51.39,51.42,27500.0,39.4313,39.4466,39.4236,39.4466,27500.0
2011-03-24 13:30:00,51.42,51.45,51.39,51.43,23500.0,39.4466,39.4696,39.4236,39.4543,23500.0
2011-03-24 13:35:00,51.43,51.46,51.43,51.43,15400.0,39.4543,39.4773,39.4543,39.4543,15400.0
2011-03-24 13:40:00,51.44,51.47,51.4,51.4,35300.0,39.4619,39.485,39.4313,39.4313,35300.0
2011-03-24 13:45:00,51.41,51.47,51.4,51.47,41900.0,39.4389,39.485,39.4313,39.485,41900.0
2011-03-24 13:50:00,51.47,51.52,51.45,51.51,33800.0,39.485,39.5233,39.4696,39.5156,33800.0
2011-03-24 13:55:00,51.53,51.53,51.45,51.51,72700.0,39.531,39.531,39.4696,39.5156,72700.0
2011-03-24 14:00:00,51.5,51.56,51.5,51.51,34000.0,39.508,39.554,39.508,39.5156,34000.0
2011-03-24 14:05:00,51.51,51.58,51.5,51.55,26100.0,39.5156,39.5693,39.508,39.5463,26100.0
2011-03-24 14:10:00,51.55,51.61,51.52,51.61,96700.0,39.5463,39.5924,39.5233,39.5924,96700.0
2011-03-24 14:15:00,51.61,51.71,51.6,51.69,99800.0,39.5924,39.6691,39.5847,39.6537,99800.0
2011-03-24 14:20:00,51.7,51.76,51.69,51.74,42400.0,39.6614,39.7074,39.6537,39.6921,42400.0
2011-03-24 14:25:00,51.74,51.8,51.74,51.8,46800.0,39.6921,39.7381,39.6921,39.7381,46800.0
2011-03-24 14:30:00,51.79,51.84,51.78,51.8,90300.0,39.7304,39.7688,39.7228,39.7381,90300.0
2011-03-24 14:35:00,51.8,51.92,51.8,51.89,83200.0,39.7381,39.8302,39.7381,39.8072,83200.0
2011-03-24 14:40:00,51.9,51.9,51.77,51.79,76700.0,39.8148,39.8148,39.7151,39.7304,76700.0
2011-03-24 14:45:00,51.78,51.81,51.77,51.78,44400.0,39.7228,39.7458,39.7151,39.7228,44400.0
2011-03-24 14:50:00,51.79,51.86,51.79,51.83,34900.0,39.7304,39.7841,39.7304,39.7611,34900.0
2011-03-24 14:55:00,51.84,51.84,51.7,51.71,72200.0,39.7688,39.7688,39.6614,39.6691,72200.0
2011-03-24 15:00:00,51.72,51.72,51.67,51.67,40000.0,39.6767,39.6767,39.6384,39.6384,40000.0
2011-03-24 15:05:00,51.67,51.74,51.66,51.71,69500.0,39.6384,39.6921,39.6307,39.6691,69500.0
2011-03-24 15:10:00,51.71,51.77,51.69,51.74,33500.0,39.6691,39.7151,39.6537,39.6921,33500.0
2011-03-24 15:15:00,51.75,51.79,51.73,51.77,74500.0,39.6998,39.7304,39.6844,39.7151,74500.0
2011-03-24 15:20:00,51.77,51.88,51.76,51.87,81200.0,39.7151,39.7995,39.7074,39.7918,81200.0
2011-03-24 15:25:00,51.87,51.9,51.82,51.84,92500.0,39.7918,39.8148,39.7535,39.7688,92500.0
2011-03-24 15:30:00,51.83,51.93,51.81,51.93,194700.0,39.7611,39.8378,39.7458,39.8378,194700.0
2011-03-24 15:35:00,51.92,52.01,51.91,51.96,190500.0,39.8302,39.8992,39.8225,39.8609,190500.0
2011-03-24 15:40:00,51.95,52.0,51.91,51.96,129200.0,39.8532,39.8915,39.8225,39.8609,129200.0
2011-03-24 15:45:00,51.95,51.97,51.81,51.83,147400.0,39.8532,39.8685,39.7458,39.7611,147400.0
2011-03-24 15:50:00,51.82,51.88,51.78,51.84,158600.0,39.7535,39.7995,39.7228,39.7688,158600.0
2011-03-24 15:55:00,51.84,52.05,51.83,51.99,307200.0,39.7688,39.9299,39.7611,39.8839,307200.0
2011-03-25 09:30:00,56.44,56.78,55.87,56.49,947100.0,43.2977,43.5585,42.8604,43.336,947100.0
2011-03-25 09:35:00,56.51,56.67,55.75,55.91,539300.0,43.3514,43.4741,42.7683,42.8911,539300.0
2011-03-25 09:40:00,55.91,56.01,55.18,55.25,393400.0,42.8911,42.9678,42.3311,42.3848,393400.0
2011-03-25 09:45:00,55.27,55.49,54.92,55.02,433200.0,42.4001,42.5689,42.1316,42.2083,433200.0
2011-03-25 09:50:00,55.03,55.05,54.71,54.96,378800.0,42.216,42.2313,41.9705,42.1623,378800.0
2011-03-25 09:55:00,54.96,55.2,54.75,54.76,361600.0,42.1623,42.3464,42.0012,42.0089,361600.0
2011-03-25 10:00:00,54.77,54.8,54.4,54.74,371000.0,42.0165,42.0395,41.7327,41.9935,371000.0
2011-03-25 10:05:00,54.72,54.95,54.64,54.86,214600.0,41.9782,42.1546,41.9168,42.0856,214600.0
2011-03-25 10:10:00,54.86,54.93,54.61,54.64,298900.0,42.0856,42.1393,41.8938,41.9168,298900.0
2011-03-25 10:15:00,54.65,54.8,54.61,54.62,165100.0,41.9245,42.0395,41.8938,41.9015,165100.0
2011-03-25 10:20:00,54.62,54.76,54.52,54.64,182300.0,41.9015,42.0089,41.8247,41.9168,182300.0
2011-03-25 10:25:00,54.64,55.0,54.62,54.87,173500.0,41.9168,42.193,41.9015,42.0932,173500.0
2011-03-25 10:30:00,54.87,54.96,54.81,54.95,111200.0,42.0932,42.1623,42.0472,42.1546,111200.0
2011-03-25 10:35:00,54.95,54.97,54.75,54.9,179200.0,42.1546,42.17,42.0012,42.1163,179200.0
2011-03-25 10:40:00,54.9,55.25,54.88,55.23,219400.0,42.1163,42.3848,42.1009,42.3694,219400.0
2011-03-25 10:45:00,55.24,55.3,55.06,55.26,142100.0,42.3771,42.4231,42.239,42.3924,142100.0
2011-03-25 10:50:00,55.27,55.65,55.25,55.55,285000.0,42.4001,42.6916,42.3848,42.6149,285000.0
2011-03-25 10:55:00,55.55,55.55,55.28,55.3,79600.0,42.6149,42.6149,42.4078,42.4231,79600.0
2011-03-25 11:00:00,55.3,55.36,55.15,55.17,87800.0,42.4231,42.4691,42.308,42.3234,87800.0
2011-03-25 11:05:00,55.18,55.28,55.13,55.27,62300.0,42.3311,42.4078,42.2927,42.4001,62300.0
2011-03-25 11:10:00,55.28,55.31,55.0,55.09,95200.0,42.4078,42.4308,42.193,42.262,95200.0
2011-03-25 11:15:00,55.09,55.13,54.99,55.04,57000.0,42.262,42.2927,42.1853,42.2237,57000.0
2011-03-25 11:20:00,55.04,55.1,55.0,55.0,88100.0,42.2237,42.2697,42.193,42.193,88100.0
2011-03-25 11:25:00,55.0,55.2,54.98,55.17,97500.0,42.193,42.3464,42.1776,42.3234,97500.0
2011-03-25 11:30:00,55.16,55.2,55.08,55.16,76200.0,42.3157,42.3464,42.2543,42.3157,76200.0
2011-03-25 11:35:00,55.17,55.36,55.16,55.29,86100.0,42.3234,42.4691,42.3157,42.4154,86100.0
2011-03-25 11:40:00,55.29,55.35,55.23,55.27,94300.0,42.4154,42.4615,42.3694,42.4001,94300.0
2011-03-25 11:45:00,55.27,55.32,55.24,55.27,46000.0,42.4001,42.4385,42.3771,42.4001,46000.0
2011-03-25 11:50:00,55.26,55.27,55.2,55.24,80400.0,42.3924,42.4001,42.3464,42.3771,80400.0
2011-03-25 11:55:00,55.23,55.26,55.2,55.21,35600.0,42.3694,42.3924,42.3464,42.3541,35600.0
2011-03-25 12:00:00,55.22,55.22,55.08,55.1,66300.0,42.3617,42.3617,42.2543,42.2697,66300.0
2011-03-25 12:05:00,55.1,55.1,54.99,55.0,96400.0,42.2697,42.2697,42.1853,42.193,96400.0
2011-03-25 12:10:00,55.0,55.09,55.0,55.03,48800.0,42.193,42.262,42.193,42.216,48800.0
2011-03-25 12:15:00,55.03,55.03,54.99,55.01,48600.0,42.216,42.216,42.1853,42.2006,48600.0
2011-03-25 12:20:00,55.01,55.01,54.88,54.93,133300.0,42.2006,42.2006,42.1009,42.1393,133300.0
2011-03-25 12:25:00,54.93,55.14,54.93,55.11,136300.0,42.1393,42.3004,42.1393,42.2774,136300.0
2011-03-25 12:30:00,55.11,55.18,55.01,55.03,88300.0,42.2774,42.3311,42.2006,42.216,88300.0
2011-03-25 12:35:00,55.02,55.12,55.0,55.1,25500.0,42.2083,42.285,42.193,42.2697,25500.0
2011-03-25 12:40:00,55.11,55.11,54.93,54.94,52300.0,42.2774,42.2774,42.1393,42.1469,52300.0
2011-03-25 12:45:00,54.93,54.98,54.9,54.91,35800.0,42.1393,42.1776,42.1163,42.1239,35800.0
2011-03-25 12:50:00,54.92,54.92,54.7,54.7,72600.0,42.1316,42.1316,41.9628,41.9628,72600.0
2011-03-25 12:55:00,54.71,54.72,54.55,54.56,125300.0,41.9705,41.9782,41.8478,41.8554,125300.0
2011-03-25 13:00:00,54.55,54.71,54.55,54.66,68800.0,41.8478,41.9705,41.8478,41.9321,68800.0
2011-03-25 13:05:00,54.64,54.68,54.52,54.6,58100.0,41.9168,41.9475,41.8247,41.8861,58100.0
2011-03-25 13:10:00,54.6,54.6,54.35,54.39,135100.0,41.8861,41.8861,41.6943,41.725,135100.0
2011-03-25 13:15:00,54.38,54.4,54.15,54.16,156400.0,41.7173,41.7327,41.5409,41.5486,156400.0
2011-03-25 13:20:00,54.16,54.25,54.13,54.2,82400.0,41.5486,41.6176,41.5256,41.5793,82400.0
2011-03-25 13:25:00,54.2,54.34,54.06,54.19,112300.0,41.5793,41.6867,41.4719,41.5716,112300.0
2011-03-25 13:30:00,54.19,54.21,54.0,54.01,80500.0,41.5716,41.5869,41.4258,41.4335,80500.0
2011-03-25 13:35:00,54.01,54.09,53.93,54.09,100300.0,41.4335,41.4949,41.3721,41.4949,100300.0
2011-03-25 13:40:00,54.06,54.14,53.95,54.09,146600.0,41.4719,41.5332,41.3875,41.4949,146600.0
2011-03-25 13:45:00,54.08,54.11,54.0,54.05,68500.0,41.4872,41.5102,41.4258,41.4642,68500.0
2011-03-25 13:50:00,54.05,54.18,54.05,54.18,45700.0,41.4642,41.5639,41.4642,41.5639,45700.0
2011-03-25 13:55:00,54.15,54.21,54.02,54.04,42400.0,41.5409,41.5869,41.4412,41.4565,42400.0
2011-03-25 14:00:00,54.02,54.04,53.87,53.91,101300.0,41.4412,41.4565,41.3261,41.3568,101300.0
2011-03-25 14:05:00,53.92,53.93,53.81,53.89,146800.0,41.3645,41.3721,41.2801,41.3414,146800.0
2011-03-25 14:10:00,53.88,53.92,53.82,53.86,53000.0,41.3338,41.3645,41.2877,41.3184,53000.0
2011-03-25 14:15:00,53.86,53.88,53.77,53.78,53600.0,41.3184,41.3338,41.2494,41.2571,53600.0
2011-03-25 14:20:00,53.79,53.79,53.65,53.71,62300.0,41.2647,41.2647,41.1573,41.2034,62300.0
2011-03-25 14:25:00,53.71,53.92,53.69,53.92,104800.0,41.2034,41.3645,41.188,41.3645,104800.0
2011-03-25 14:30:00,53.93,53.97,53.89,53.97,69900.0,41.3721,41.4028,41.3414,41.4028,69900.0
2011-03-25 14:35:00,53.97,54.05,53.94,54.02,77700.0,41.4028,41.4642,41.3798,41.4412,77700.0
2011-03-25 14:40:00,54.03,54.15,54.03,54.14,99600.0,41.4488,41.5409,41.4488,41.5332,99600.0
2011-03-25 14:45:00,54.14,54.21,54.13,54.19,108600.0,41.5332,41.5869,41.5256,41.5716,108600.0
2011-03-25 14:50:00,54.19,54.27,54.1,54.22,279000.0,41.5716,41.633,41.5025,41.5946,279000.0
2011-03-25 14:55:00,54.23,54.25,54.12,54.2,92200.0,41.6023,41.6176,41.5179,41.5793,92200.0
2011-03-25 15:00:00,54.2,54.23,54.18,54.2,132700.0,41.5793,41.6023,41.5639,41.5793,132700.0
2011-03-25 15:05:00,54.2,54.33,54.2,54.32,77600.0,41.5793,41.679,41.5793,41.6713,77600.0
2011-03-25 15:10:00,54.3,54.44,54.29,54.4,100000.0,41.656,41.7634,41.6483,41.7327,100000.0
2011-03-25 15:15:00,54.4,54.56,54.4,54.54,110300.0,41.7327,41.8554,41.7327,41.8401,110300.0
2011-03-25 15:20:00,54.54,54.6,54.43,54.46,112300.0,41.8401,41.8861,41.7557,41.7787,112300.0
2011-03-25 15:25:00,54.47,54.54,54.32,54.46,153500.0,41.7864,41.8401,41.6713,41.7787,153500.0
2011-03-25 15:30:00,54.47,54.55,54.47,54.53,74900.0,41.7864,41.8478,41.7864,41.8324,74900.0
2011-03-25 15:35:00,54.53,54.53,54.47,54.52,82200.0,41.8324,41.8324,41.7864,41.8247,82200.0
2011-03-25 15:40:00,54.52,54.52,54.47,54.49,97500.0,41.8247,41.8247,41.7864,41.8017,97500.0
2011-03-25 15:45:00,54.48,54.5,54.36,54.39,133200.0,41.7941,41.8094,41.702,41.725,133200.0
2011-03-25 15:50:00,54.39,54.4,54.22,54.22,200000.0,41.725,41.7327,41.5946,41.5946,200000.0
2011-03-25 15:55:00,54.22,54.36,54.21,54.33,235300.0,41.5946,41.702,41.5869,41.679,235300.0
2011-03-28 09:30:00,54.2,54.28,54.0,54.11,126500.0,41.5793,41.6406,41.4258,41.5102,126500.0
2011-03-28 09:35:00,54.11,54.32,54.05,54.29,163900.0,41.5102,41.6713,41.4642,41.6483,163900.0
2011-03-28 09:40:00,54.3,54.35,54.22,54.27,132700.0,41.656,41.6943,41.5946,41.633,132700.0
2011-03-28 09:45:00,54.27,54.29,54.17,54.2,51400.0,41.633,41.6483,41.5562,41.5793,51400.0
2011-03-28 09:50:00,54.2,54.24,54.17,54.21,91300.0,41.5793,41.6099,41.5562,41.5869,91300.0
2011-03-28 09:55:00,54.21,54.24,54.17,54.21,95000.0,41.5869,41.6099,41.5562,41.5869,95000.0
2011-03-28 10:00:00,54.22,54.22,54.06,54.1,43400.0,41.5946,41.5946,41.4719,41.5025,43400.0
2011-03-28 10:05:00,54.1,54.12,53.97,54.06,56900.0,41.5025,41.5179,41.4028,41.4719,56900.0
2011-03-28 10:10:00,54.07,54.12,54.04,54.07,58400.0,41.4795,41.5179,41.4565,41.4795,58400.0
2011-03-28 10:15:00,54.07,54.08,54.03,54.05,27800.0,41.4795,41.4872,41.4488,41.4642,27800.0
2011-03-28 10:20:00,54.05,54.05,53.97,54.02,91000.0,41.4642,41.4642,41.4028,41.4412,91000.0
2011-03-28 10:25:00,54.02,54.08,53.99,54.05,39200.0,41.4412,41.4872,41.4182,41.4642,39200.0
2011-03-28 10:30:00,54.04,54.1,54.01,54.04,27200.0,41.4565,41.5025,41.4335,41.4565,27200.0
2011-03-28 10:35:00,54.05,54.05,53.99,54.04,49600.0,41.4642,41.4642,41.4182,41.4565,49600.0
2011-03-28 10:40:00,54.04,54.06,53.94,53.95,46400.0,41.4565,41.4719,41.3798,41.3875,46400.0
2011-03-28 10:45:00,53.95,54.01,53.92,53.99,49000.0,41.3875,41.4335,41.3645,41.4182,49000.0
2011-03-28 10:50:00,53.99,53.99,53.82,53.84,35100.0,41.4182,41.4182,41.2877,41.3031,35100.0
2011-03-28 10:55:00,53.85,53.85,53.75,53.82,45900.0,41.3108,41.3108,41.234,41.2877,45900.0
2011-03-28 11:00:00,53.82,53.82,53.67,53.75,42800.0,41.2877,41.2877,41.1727,41.234,42800.0
2011-03-28 11:05:00,53.76,53.8,53.69,53.75,61300.0,41.2417,41.2724,41.188,41.234,61300.0
2011-03-28 11:10:00,53.76,53.83,53.72,53.81,42100.0,41.2417,41.2954,41.211,41.2801,42100.0
2011-03-28 11:15:00,53.82,53.89,53.81,53.85,50000.0,41.2877,41.3414,41.2801,41.3108,50000.0
2011-03-28 11:20:00,53.85,53.92,53.85,53.91,41800.0,41.3108,41.3645,41.3108,41.3568,41800.0
2011-03-28 11:25:00,53.92,53.95,53.91,53.94,53000.0,41.3645,41.3875,41.3568,41.3798,53000.0
2011-03-28 11:30:00,53.94,54.02,53.91,53.92,58300.0,41.3798,41.4412,41.3568,41.3645,58300.0
2011-03-28 11:35:00,53.91,53.95,53.86,53.87,47000.0,41.3568,41.3875,41.3184,41.3261,47000.0
2011-03-28 11:40:00,53.87,53.88,53.8,53.8,34000.0,41.3261,41.3338,41.2724,41.2724,34000.0
2011-03-28 11:45:00,53.8,53.83,53.77,53.82,35600.0,41.2724,41.2954,41.2494,41.2877,35600.0
2011-03-28 11:50:00,53.8,53.81,53.76,53.79,13700.0,41.2724,41.2801,41.2417,41.2647,13700.0
2011-03-28 11:55:00,53.77,53.79,53.75,53.77,25000.0,41.2494,41.2647,41.234,41.2494,25000.0
2011-03-28 12:00:00,53.77,53.77,53.71,53.71,30200.0,41.2494,41.2494,41.2034,41.2034,30200.0
2011-03-28 12:05:00,53.71,53.77,53.69,53.73,42600.0,41.2034,41.2494,41.188,41.2187,42600.0
2011-03-28 12:10:00,53.73,53.74,53.69,53.69,29100.0,41.2187,41.2264,41.188,41.188,29100.0
2011-03-28 12:15:00,53.71,53.77,53.7,53.71,40000.0,41.2034,41.2494,41.1957,41.2034,40000.0
2011-03-28 12:20:00,53.7,53.73,53.7,53.71,14800.0,41.1957,41.2187,41.1957,41.2034,14800.0
2011-03-28 12:25:00,53.71,53.71,53.66,53.67,9900.0,41.2034,41.2034,41.165,41.1727,9900.0
2011-03-28 12:30:00,53.66,53.68,53.58,53.63,88500.0,41.165,41.1803,41.1036,41.142,88500.0
2011-03-28 12:35:00,53.62,53.64,53.6,53.63,29800.0,41.1343,41.1497,41.119,41.142,29800.0
2011-03-28 12:40:00,53.63,53.73,53.62,53.72,44400.0,41.142,41.2187,41.1343,41.211,44400.0
2011-03-28 12:45:00,53.73,53.75,53.72,53.74,19400.0,41.2187,41.234,41.211,41.2264,19400.0
2011-03-28 12:50:00,53.74,53.75,53.72,53.74,21900.0,41.2264,41.234,41.211,41.2264,21900.0
2011-03-28 12:55:00,53.74,53.76,53.68,53.75,35900.0,41.2264,41.2417,41.1803,41.234,35900.0
2011-03-28 13:00:00,53.74,53.78,53.71,53.72,25100.0,41.2264,41.2571,41.2034,41.211,25100.0
2011-03-28 13:05:00,53.73,53.79,53.72,53.77,43600.0,41.2187,41.2647,41.211,41.2494,43600.0
2011-03-28 13:10:00,53.77,53.84,53.77,53.82,42100.0,41.2494,41.3031,41.2494,41.2877,42100.0
2011-03-28 13:15:00,53.81,53.85,53.81,53.82,28600.0,41.2801,41.3108,41.2801,41.2877,28600.0
2011-03-28 13:20:00,53.82,53.82,53.76,53.78,41700.0,41.2877,41.2877,41.2417,41.2571,41700.0
2011-03-28 13:25:00,53.79,53.79,53.76,53.78,31300.0,41.2647,41.2647,41.2417,41.2571,31300.0
2011-03-28 13:30:00,53.78,53.79,53.74,53.78,22200.0,41.2571,41.2647,41.2264,41.2571,22200.0
2011-03-28 13:35:00,53.78,53.8,53.77,53.78,24100.0,41.2571,41.2724,41.2494,41.2571,24100.0
2011-03-28 13:40:00,53.77,53.77,53.76,53.77,19600.0,41.2494,41.2494,41.2417,41.2494,19600.0
2011-03-28 13:45:00,53.77,53.8,53.75,53.77,50200.0,41.2494,41.2724,41.234,41.2494,50200.0
2011-03-28 13:50:00,53.77,53.79,53.76,53.77,15000.0,41.2494,41.2647,41.2417,41.2494,15000.0
2011-03-28 13:55:00,53.77,53.82,53.76,53.79,15000.0,41.2494,41.2877,41.2417,41.2647,15000.0
2011-03-28 14:00:00,53.78,53.79,53.75,53.76,13700.0,41.2571,41.2647,41.234,41.2417,13700.0
2011-03-28 14:05:00,53.76,53.8,53.71,53.73,76700.0,41.2417,41.2724,41.2034,41.2187,76700.0
2011-03-28 14:10:00,53.73,53.75,53.7,53.72,59400.0,41.2187,41.234,41.1957,41.211,59400.0
2011-03-28 14:15:00,53.72,53.74,53.7,53.73,30400.0,41.211,41.2264,41.1957,41.2187,30400.0
2011-03-28 14:20:00,53.73,53.78,53.71,53.75,29000.0,41.2187,41.2571,41.2034,41.234,29000.0
2011-03-28 14:25:00,53.76,53.82,53.75,53.81,27700.0,41.2417,41.2877,41.234,41.2801,27700.0
2011-03-28 14:30:00,53.81,53.81,53.78,53.78,14200.0,41.2801,41.2801,41.2571,41.2571,14200.0
2011-03-28 14:35:00,53.78,53.82,53.76,53.8,31700.0,41.2571,41.2877,41.2417,41.2724,31700.0
2011-03-28 14:40:00,53.81,53.81,53.74,53.78,49300.0,41.2801,41.2801,41.2264,41.2571,49300.0
2011-03-28 14:45:00,53.79,53.79,53.75,53.76,27500.0,41.2647,41.2647,41.234,41.2417,27500.0
2011-03-28 14:50:00,53.75,53.76,53.7,53.7,61000.0,41.234,41.2417,41.1957,41.1957,61000.0
2011-03-28 14:55:00,53.71,53.75,53.7,53.7,39800.0,41.2034,41.234,41.1957,41.1957,39800.0
2011-03-28 15:00:00,53.71,53.74,53.71,53.73,35300.0,41.2034,41.2264,41.2034,41.2187,35300.0
2011-03-28 15:05:00,53.73,53.75,53.72,53.74,30600.0,41.2187,41.234,41.211,41.2264,30600.0
2011-03-28 15:10:00,53.75,53.77,53.74,53.77,27500.0,41.234,41.2494,41.2264,41.2494,27500.0
2011-03-28 15:15:00,53.77,53.82,53.76,53.78,59100.0,41.2494,41.2877,41.2417,41.2571,59100.0
2011-03-28 15:20:00,53.77,53.78,53.73,53.76,62200.0,41.2494,41.2571,41.2187,41.2417,62200.0
2011-03-28 15:25:00,53.75,53.77,53.74,53.76,41400.0,41.234,41.2494,41.2264,41.2417,41400.0
2011-03-28 15:30:00,53.75,53.76,53.74,53.76,32500.0,41.234,41.2417,41.2264,41.2417,32500.0
2011-03-28 15:35:00,53.75,53.89,53.75,53.88,120300.0,41.234,41.3414,41.234,41.3338,120300.0
2011-03-28 15:40:00,53.87,53.88,53.77,53.84,76300.0,41.3261,41.3338,41.2494,41.3031,76300.0
2011-03-28 15:45:00,53.83,53.84,53.7,53.7,108000.0,41.2954,41.3031,41.1957,41.1957,108000.0
2011-03-28 15:50:00,53.71,53.72,53.69,53.69,97200.0,41.2034,41.211,41.188,41.188,97200.0
2011-03-28 15:55:00,53.69,53.7,53.57,53.59,291300.0,41.188,41.1957,41.096,41.1113,291300.0
2011-03-29 09:30:00,53.33,53.65,53.32,53.61,271200.0,40.9118,41.1573,40.9042,41.1266,271200.0
2011-03-29 09:35:00,53.62,53.91,53.58,53.9,93700.0,41.1343,41.3568,41.1036,41.3491,93700.0
2011-03-29 09:40:00,53.88,54.02,53.77,53.84,83500.0,41.3338,41.4412,41.2494,41.3031,83500.0
2011-03-29 09:45:00,53.83,53.83,53.7,53.73,33300.0,41.2954,41.2954,41.1957,41.2187,33300.0
2011-03-29 09:50:00,53.74,53.77,53.65,53.66,57500.0,41.2264,41.2494,41.1573,41.165,57500.0
2011-03-29 09:55:00,53.66,53.71,53.64,53.65,44100.0,41.165,41.2034,41.1497,41.1573,44100.0
2011-03-29 10:00:00,53.65,53.9,53.65,53.78,76300.0,41.1573,41.3491,41.1573,41.2571,76300.0
2011-03-29 10:05:00,53.78,53.85,53.78,53.82,55600.0,41.2571,41.3108,41.2571,41.2877,55600.0
2011-03-29 10:10:00,53.82,53.89,53.8,53.83,85400.0,41.2877,41.3414,41.2724,41.2954,85400.0
2011-03-29 10:15:00,53.84,53.88,53.74,53.77,54000.0,41.3031,41.3338,41.2264,41.2494,54000.0
2011-03-29 10:20:00,53.79,53.79,53.7,53.71,32500.0,41.2647,41.2647,41.1957,41.2034,32500.0
2011-03-29 10:25:00,53.7,53.72,53.65,53.69,26700.0,41.1957,41.211,41.1573,41.188,26700.0
2011-03-29 10:30:00,53.69,53.74,53.69,53.72,37000.0,41.188,41.2264,41.188,41.211,37000.0
2011-03-29 10:35:00,53.72,53.72,53.58,53.61,34700.0,41.211,41.211,41.1036,41.1266,34700.0
2011-03-29 10:40:00,53.61,53.65,53.56,53.64,22500.0,41.1266,41.1573,41.0883,41.1497,22500.0
2011-03-29 10:45:00,53.65,53.78,53.64,53.73,34300.0,41.1573,41.2571,41.1497,41.2187,34300.0
2011-03-29 10:50:00,53.74,53.75,53.68,53.71,34300.0,41.2264,41.234,41.1803,41.2034,34300.0
2011-03-29 10:55:00,53.71,53.75,53.7,53.71,19300.0,41.2034,41.234,41.1957,41.2034,19300.0
2011-03-29 11:00:00,53.71,53.76,53.71,53.73,34300.0,41.2034,41.2417,41.2034,41.2187,34300.0
2011-03-29 11:05:00,53.74,53.81,53.71,53.81,31100.0,41.2264,41.2801,41.2034,41.2801,31100.0
2011-03-29 11:10:00,53.8,53.83,53.75,53.75,31600.0,41.2724,41.2954,41.234,41.234,31600.0
2011-03-29 11:15:00,53.76,53.78,53.73,53.78,22700.0,41.2417,41.2571,41.2187,41.2571,22700.0
2011-03-29 11:20:00,53.78,53.94,53.77,53.93,52300.0,41.2571,41.3798,41.2494,41.3721,52300.0
2011-03-29 11:25:00,53.93,53.94,53.84,53.88,39300.0,41.3721,41.3798,41.3031,41.3338,39300.0
2011-03-29 11:30:00,53.86,53.93,53.85,53.91,43300.0,41.3184,41.3721,41.3108,41.3568,43300.0
2011-03-29 11:35:00,53.91,53.91,53.84,53.85,32100.0,41.3568,41.3568,41.3031,41.3108,32100.0
2011-03-29 11:40:00,53.85,53.9,53.83,53.9,39600.0,41.3108,41.3491,41.2954,41.3491,39600.0
2011-03-29 11:45:00,53.9,53.93,53.88,53.9,45100.0,41.3491,41.3721,41.3338,41.3491,45100.0
2011-03-29 11:50:00,53.9,53.95,53.87,53.93,51700.0,41.3491,41.3875,41.3261,41.3721,51700.0
2011-03-29 11:55:00,53.92,54.02,53.92,54.0,25100.0,41.3645,41.4412,41.3645,41.4258,25100.0
2011-03-29 12:00:00,54.0,54.03,53.99,53.99,54000.0,41.4258,41.4488,41.4182,41.4182,54000.0
2011-03-29 12:05:00,53.98,54.02,53.96,54.02,21100.0,41.4105,41.4412,41.3951,41.4412,21100.0
2011-03-29 12:10:00,54.02,54.08,54.02,54.06,19700.0,41.4412,41.4872,41.4412,41.4719,19700.0
2011-03-29 12:15:00,54.06,54.06,54.02,54.05,13100.0,41.4719,41.4719,41.4412,41.4642,13100.0
2011-03-29 12:20:00,54.04,54.05,53.99,54.02,22900.0,41.4565,41.4642,41.4182,41.4412,22900.0
2011-03-29 12:25:00,54.01,54.08,54.0,54.05,40700.0,41.4335,41.4872,41.4258,41.4642,40700.0
2011-03-29 12:30:00,54.03,54.06,54.02,54.02,15200.0,41.4488,41.4719,41.4412,41.4412,15200.0
2011-03-29 12:35:00,54.03,54.07,54.03,54.07,35200.0,41.4488,41.4795,41.4488,41.4795,35200.0
2011-03-29 12:40:00,54.07,54.07,54.04,54.05,15500.0,41.4795,41.4795,41.4565,41.4642,15500.0
2011-03-29 12:45:00,54.05,54.06,54.02,54.05,104300.0,41.4642,41.4719,41.4412,41.4642,104300.0
2011-03-29 12:50:00,54.04,54.06,54.01,54.06,65300.0,41.4565,41.4719,41.4335,41.4719,65300.0
2011-03-29 12:55:00,54.07,54.08,54.05,54.05,7300.0,41.4795,41.4872,41.4642,41.4642,7300.0
2011-03-29 13:00:00,54.05,54.06,54.01,54.01,18700.0,41.4642,41.4719,41.4335,41.4335,18700.0
2011-03-29 13:05:00,54.01,54.04,54.01,54.04,21800.0,41.4335,41.4565,41.4335,41.4565,21800.0
2011-03-29 13:10:00,54.04,54.04,53.95,54.0,26700.0,41.4565,41.4565,41.3875,41.4258,26700.0
2011-03-29 13:15:00,54.0,54.0,53.85,53.97,83300.0,41.4258,41.4258,41.3108,41.4028,83300.0
2011-03-29 13:20:00,53.98,53.99,53.97,53.98,13200.0,41.4105,41.4182,41.4028,41.4105,13200.0
2011-03-29 13:25:00,53.97,53.99,53.94,53.99,16700.0,41.4028,41.4182,41.3798,41.4182,16700.0
2011-03-29 13:30:00,53.98,53.99,53.96,53.96,10700.0,41.4105,41.4182,41.3951,41.3951,10700.0
2011-03-29 13:35:00,53.95,53.96,53.85,53.9,46700.0,41.3875,41.3951,41.3108,41.3491,46700.0
2011-03-29 13:40:00,53.9,53.96,53.9,53.92,40600.0,41.3491,41.3951,41.3491,41.3645,40600.0
2011-03-29 13:45:00,53.92,53.93,53.91,53.92,13300.0,41.3645,41.3721,41.3568,41.3645,13300.0
2011-03-29 13:50:00,53.91,53.92,53.88,53.9,28000.0,41.3568,41.3645,41.3338,41.3491,28000.0
2011-03-29 13:55:00,53.9,53.97,53.9,53.95,37500.0,41.3491,41.4028,41.3491,41.3875,37500.0
2011-03-29 14:00:00,53.95,53.97,53.91,53.94,31500.0,41.3875,41.4028,41.3568,41.3798,31500.0
2011-03-29 14:05:00,53.94,54.0,53.91,53.99,73400.0,41.3798,41.4258,41.3568,41.4182,73400.0
2011-03-29 14:10:00,54.0,54.0,53.98,54.0,32100.0,41.4258,41.4258,41.4105,41.4258,32100.0
2011-03-29 14:15:00,54.0,54.02,53.98,54.02,55600.0,41.4258,41.4412,41.4105,41.4412,55600.0
2011-03-29 14:20:00,54.02,54.04,53.99,54.0,17300.0,41.4412,41.4565,41.4182,41.4258,17300.0
2011-03-29 14:25:00,54.0,54.02,53.98,53.99,29200.0,41.4258,41.4412,41.4105,41.4182,29200.0
2011-03-29 14:30:00,53.99,54.01,53.99,54.0,24300.0,41.4182,41.4335,41.4182,41.4258,24300.0
2011-03-29 14:35:00,54.0,54.02,53.99,54.02,20400.0,41.4258,41.4412,41.4182,41.4412,20400.0
2011-03-29 14:40:00,54.02,54.05,53.99,54.0,25100.0,41.4412,41.4642,41.4182,41.4258,25100.0
2011-03-29 14:45:00,54.0,54.03,54.0,54.01,19000.0,41.4258,41.4488,41.4258,41.4335,19000.0
2011-03-29 14:50:00,54.02,54.04,54.01,54.03,10300.0,41.4412,41.4565,41.4335,41.4488,10300.0
2011-03-29 14:55:00,54.02,54.11,54.02,54.04,31800.0,41.4412,41.5102,41.4412,41.4565,31800.0
2011-03-29 15:00:00,54.04,54.07,54.02,54.05,37500.0,41.4565,41.4795,41.4412,41.4642,37500.0
2011-03-29 15:05:00,54.05,54.06,54.0,54.05,32900.0,41.4642,41.4719,41.4258,41.4642,32900.0
2011-03-29 15:10:00,54.05,54.09,54.03,54.08,38900.0,41.4642,41.4949,41.4488,41.4872,38900.0
2011-03-29 15:15:00,54.09,54.13,54.08,54.1,45200.0,41.4949,41.5256,41.4872,41.5025,45200.0
2011-03-29 15:20:00,54.11,54.15,54.07,54.07,56800.0,41.5102,41.5409,41.4795,41.4795,56800.0
2011-03-29 15:25:00,54.07,54.13,54.06,54.11,60900.0,41.4795,41.5256,41.4719,41.5102,60900.0
2011-03-29 15:30:00,54.12,54.16,54.1,54.15,57700.0,41.5179,41.5486,41.5025,41.5409,57700.0
2011-03-29 15:35:00,54.15,54.18,54.15,54.16,39900.0,41.5409,41.5639,41.5409,41.5486,39900.0
2011-03-29 15:40:00,54.15,54.19,54.15,54.15,53700.0,41.5409,41.5716,41.5409,41.5409,53700.0
2011-03-29 15:45:00,54.16,54.26,54.16,54.25,93100.0,41.5486,41.6253,41.5486,41.6176,93100.0
2011-03-29 15:50:00,54.25,54.26,54.21,54.24,91200.0,41.6176,41.6253,41.5869,41.6099,91200.0
2011-03-29 15:55:00,54.24,54.32,54.24,54.31,202500.0,41.6099,41.6713,41.6099,41.6636,202500.0
2011-03-30 09:30:00,54.48,54.97,54.03,54.37,210100.0,41.7941,42.17,41.4488,41.7097,210100.0
2011-03-30 09:35:00,54.37,54.4,54.31,54.36,59900.0,41.7097,41.7327,41.6636,41.702,59900.0
2011-03-30 09:40:00,54.36,54.55,54.3,54.52,121200.0,41.702,41.8478,41.656,41.8247,121200.0
2011-03-30 09:45:00,54.51,54.56,54.47,54.54,58800.0,41.8171,41.8554,41.7864,41.8401,58800.0
2011-03-30 09:50:00,54.54,54.68,54.53,54.61,70300.0,41.8401,41.9475,41.8324,41.8938,70300.0
2011-03-30 09:55:00,54.62,54.75,54.58,54.7,62900.0,41.9015,42.0012,41.8708,41.9628,62900.0
2011-03-30 10:00:00,54.71,54.77,54.66,54.68,59700.0,41.9705,42.0165,41.9321,41.9475,59700.0
2011-03-30 10:05:00,54.66,54.72,54.57,54.57,73200.0,41.9321,41.9782,41.8631,41.8631,73200.0
2011-03-30 10:10:00,54.57,54.7,54.55,54.58,66400.0,41.8631,41.9628,41.8478,41.8708,66400.0
2011-03-30 10:15:00,54.59,54.6,54.5,54.57,39900.0,41.8784,41.8861,41.8094,41.8631,39900.0
2011-03-30 10:20:00,54.57,54.61,54.54,54.6,30700.0,41.8631,41.8938,41.8401,41.8861,30700.0
2011-03-30 10:25:00,54.6,54.6,54.53,54.54,27500.0,41.8861,41.8861,41.8324,41.8401,27500.0
2011-03-30 10:30:00,54.55,54.62,54.53,54.6,46900.0,41.8478,41.9015,41.8324,41.8861,46900.0
2011-03-30 10:35:00,54.61,54.62,54.54,54.54,28500.0,41.8938,41.9015,41.8401,41.8401,28500.0
2011-03-30 10:40:00,54.55,54.62,54.54,54.6,33400.0,41.8478,41.9015,41.8401,41.8861,33400.0
2011-03-30 10:45:00,54.6,54.65,54.58,54.63,45400.0,41.8861,41.9245,41.8708,41.9091,45400.0
2011-03-30 10:50:00,54.63,54.72,54.61,54.7,60500.0,41.9091,41.9782,41.8938,41.9628,60500.0
2011-03-30 10:55:00,54.69,54.71,54.64,54.66,28300.0,41.9552,41.9705,41.9168,41.9321,28300.0
2011-03-30 11:00:00,54.66,54.67,54.65,54.66,26900.0,41.9321,41.9398,41.9245,41.9321,26900.0
2011-03-30 11:05:00,54.66,54.69,54.6,54.66,41300.0,41.9321,41.9552,41.8861,41.9321,41300.0
2011-03-30 11:10:00,54.66,54.7,54.63,54.66,32500.0,41.9321,41.9628,41.9091,41.9321,32500.0
2011-03-30 11:15:00,54.65,54.76,54.65,54.74,52400.0,41.9245,42.0089,41.9245,41.9935,52400.0
2011-03-30 11:20:00,54.75,54.75,54.64,54.7,202900.0,42.0012,42.0012,41.9168,41.9628,202900.0
2011-03-30 11:25:00,54.7,54.73,54.68,54.71,68800.0,41.9628,41.9858,41.9475,41.9705,68800.0
2011-03-30 11:30:00,54.71,54.71,54.65,54.66,42000.0,41.9705,41.9705,41.9245,41.9321,42000.0
2011-03-30 11:35:00,54.66,54.67,54.65,54.66,24400.0,41.9321,41.9398,41.9245,41.9321,24400.0
2011-03-30 11:40:00,54.66,54.66,54.62,54.64,27600.0,41.9321,41.9321,41.9015,41.9168,27600.0
2011-03-30 11:45:00,54.65,54.65,54.59,54.6,40200.0,41.9245,41.9245,41.8784,41.8861,40200.0
2011-03-30 11:50:00,54.6,54.62,54.58,54.6,33500.0,41.8861,41.9015,41.8708,41.8861,33500.0
2011-03-30 11:55:00,54.6,54.6,54.52,54.52,60600.0,41.8861,41.8861,41.8247,41.8247,60600.0
2011-03-30 12:00:00,54.53,54.57,54.52,54.54,61500.0,41.8324,41.8631,41.8247,41.8401,61500.0
2011-03-30 12:05:00,54.54,54.57,54.52,54.52,22200.0,41.8401,41.8631,41.8247,41.8247,22200.0
2011-03-30 12:10:00,54.52,54.59,54.52,54.59,18400.0,41.8247,41.8784,41.8247,41.8784,18400.0
2011-03-30 12:15:00,54.59,54.6,54.53,54.55,22300.0,41.8784,41.8861,41.8324,41.8478,22300.0
2011-03-30 12:20:00,54.55,54.6,54.55,54.59,16100.0,41.8478,41.8861,41.8478,41.8784,16100.0
2011-03-30 12:25:00,54.59,54.63,54.57,54.63,60700.0,41.8784,41.9091,41.8631,41.9091,60700.0
2011-03-30 12:30:00,54.64,54.7,54.64,54.7,40300.0,41.9168,41.9628,41.9168,41.9628,40300.0
2011-03-30 12:35:00,54.7,54.72,54.65,54.67,70400.0,41.9628,41.9782,41.9245,41.9398,70400.0
2011-03-30 12:40:00,54.69,54.71,54.66,54.7,51500.0,41.9552,41.9705,41.9321,41.9628,51500.0
2011-03-30 12:45:00,54.7,54.71,54.66,54.7,49300.0,41.9628,41.9705,41.9321,41.9628,49300.0
2011-03-30 12:50:00,54.7,54.71,54.64,54.66,36400.0,41.9628,41.9705,41.9168,41.9321,36400.0
2011-03-30 12:55:00,54.66,54.71,54.65,54.67,50200.0,41.9321,41.9705,41.9245,41.9398,50200.0
2011-03-30 13:00:00,54.67,54.75,54.66,54.73,59400.0,41.9398,42.0012,41.9321,41.9858,59400.0
2011-03-30 13:05:00,54.74,54.75,54.7,54.74,87500.0,41.9935,42.0012,41.9628,41.9935,87500.0
2011-03-30 13:10:00,54.75,54.78,54.72,54.77,74900.0,42.0012,42.0242,41.9782,42.0165,74900.0
2011-03-30 13:15:00,54.76,54.78,54.74,54.77,35300.0,42.0089,42.0242,41.9935,42.0165,35300.0
2011-03-30 13:20:00,54.77,54.82,54.76,54.79,94600.0,42.0165,42.0549,42.0089,42.0319,94600.0
2011-03-30 13:25:00,54.78,54.78,54.74,54.75,36000.0,42.0242,42.0242,41.9935,42.0012,36000.0
2011-03-30 13:30:00,54.75,54.77,54.73,54.76,39800.0,42.0012,42.0165,41.9858,42.0089,39800.0
2011-03-30 13:35:00,54.76,54.78,54.75,54.76,40400.0,42.0089,42.0242,42.0012,42.0089,40400.0
2011-03-30 13:40:00,54.75,54.79,54.75,54.76,31400.0,42.0012,42.0319,42.0012,42.0089,31400.0
2011-03-30 13:45:00,54.76,54.77,54.74,54.76,52500.0,42.0089,42.0165,41.9935,42.0089,52500.0
2011-03-30 13:50:00,54.76,54.77,54.7,54.74,52500.0,42.0089,42.0165,41.9628,41.9935,52500.0
2011-03-30 13:55:00,54.73,54.77,54.72,54.74,37600.0,41.9858,42.0165,41.9782,41.9935,37600.0
2011-03-30 14:00:00,54.75,54.75,54.67,54.7,27100.0,42.0012,42.0012,41.9398,41.9628,27100.0
2011-03-30 14:05:00,54.69,54.69,54.65,54.67,30000.0,41.9552,41.9552,41.9245,41.9398,30000.0
2011-03-30 14:10:00,54.67,54.68,54.65,54.65,39100.0,41.9398,41.9475,41.9245,41.9245,39100.0
2011-03-30 14:15:00,54.66,54.66,54.61,54.63,39400.0,41.9321,41.9321,41.8938,41.9091,39400.0
2011-03-30 14:20:00,54.62,54.68,54.62,54.68,39400.0,41.9015,41.9475,41.9015,41.9475,39400.0
2011-03-30 14:25:00,54.67,54.67,54.64,54.66,24300.0,41.9398,41.9398,41.9168,41.9321,24300.0
2011-03-30 14:30:00,54.66,54.67,54.65,54.65,14400.0,41.9321,41.9398,41.9245,41.9245,14400.0
2011-03-30 14:35:00,54.66,54.7,54.64,54.7,62200.0,41.9321,41.9628,41.9168,41.9628,62200.0
2011-03-30 14:40:00,54.7,54.73,54.68,54.68,65100.0,41.9628,41.9858,41.9475,41.9475,65100.0
2011-03-30 14:45:00,54.68,54.72,54.66,54.68,57100.0,41.9475,41.9782,41.9321,41.9475,57100.0
2011-03-30 14:50:00,54.68,54.7,54.66,54.69,36800.0,41.9475,41.9628,41.9321,41.9552,36800.0
2011-03-30 14:55:00,54.68,54.7,54.66,54.67,52100.0,41.9475,41.9628,41.9321,41.9398,52100.0
2011-03-30 15:00:00,54.66,54.7,54.66,54.7,34100.0,41.9321,41.9628,41.9321,41.9628,34100.0
2011-03-30 15:05:00,54.7,54.72,54.69,54.7,58300.0,41.9628,41.9782,41.9552,41.9628,58300.0
2011-03-30 15:10:00,54.69,54.74,54.69,54.69,63000.0,41.9552,41.9935,41.9552,41.9552,63000.0
2011-03-30 15:15:00,54.69,54.73,54.66,54.69,41400.0,41.9552,41.9858,41.9321,41.9552,41400.0
2011-03-30 15:20:00,54.7,54.73,54.69,54.69,85500.0,41.9628,41.9858,41.9552,41.9552,85500.0
2011-03-30 15:25:00,54.7,54.7,54.68,54.7,34900.0,41.9628,41.9628,41.9475,41.9628,34900.0
2011-03-30 15:30:00,54.69,54.73,54.67,54.69,101300.0,41.9552,41.9858,41.9398,41.9552,101300.0
2011-03-30 15:35:00,54.7,54.75,54.69,54.74,78300.0,41.9628,42.0012,41.9552,41.9935,78300.0
2011-03-30 15:40:00,54.75,54.8,54.73,54.75,109200.0,42.0012,42.0395,41.9858,42.0012,109200.0
2011-03-30 15:45:00,54.75,54.78,54.72,54.74,127600.0,42.0012,42.0242,41.9782,41.9935,127600.0
2011-03-30 15:50:00,54.73,54.81,54.73,54.76,152600.0,41.9858,42.0472,41.9858,42.0089,152600.0
2011-03-30 15:55:00,54.77,54.84,54.74,54.8,241600.0,42.0165,42.0702,41.9935,42.0395,241600.0
2011-03-31 09:30:00,54.81,54.9,54.62,54.78,111200.0,42.0472,42.1163,41.9015,42.0242,111200.0
2011-03-31 09:35:00,54.79,54.92,54.66,54.88,107200.0,42.0319,42.1316,41.9321,42.1009,107200.0
2011-03-31 09:40:00,54.88,54.92,54.78,54.85,27600.0,42.1009,42.1316,42.0242,42.0779,27600.0
2011-03-31 09:45:00,54.85,54.9,54.82,54.88,38100.0,42.0779,42.1163,42.0549,42.1009,38100.0
2011-03-31 09:50:00,54.88,54.9,54.81,54.82,74400.0,42.1009,42.1163,42.0472,42.0549,74400.0
2011-03-31 09:55:00,54.82,54.85,54.79,54.82,56300.0,42.0549,42.0779,42.0319,42.0549,56300.0
2011-03-31 10:00:00,54.82,54.86,54.8,54.8,37400.0,42.0549,42.0856,42.0395,42.0395,37400.0
2011-03-31 10:05:00,54.8,54.82,54.68,54.69,55100.0,42.0395,42.0549,41.9475,41.9552,55100.0
2011-03-31 10:10:00,54.69,54.75,54.66,54.75,61800.0,41.9552,42.0012,41.9321,42.0012,61800.0
2011-03-31 10:15:00,54.75,54.83,54.75,54.76,76500.0,42.0012,42.0626,42.0012,42.0089,76500.0
2011-03-31 10:20:00,54.76,54.84,54.76,54.8,40800.0,42.0089,42.0702,42.0089,42.0395,40800.0
2011-03-31 10:25:00,54.8,54.82,54.78,54.79,29700.0,42.0395,42.0549,42.0242,42.0319,29700.0
2011-03-31 10:30:00,54.77,54.81,54.77,54.8,26800.0,42.0165,42.0472,42.0165,42.0395,26800.0
2011-03-31 10:35:00,54.8,54.82,54.77,54.82,34000.0,42.0395,42.0549,42.0165,42.0549,34000.0
2011-03-31 10:40:00,54.82,54.85,54.79,54.83,27600.0,42.0549,42.0779,42.0319,42.0626,27600.0
2011-03-31 10:45:00,54.84,54.88,54.84,54.86,33900.0,42.0702,42.1009,42.0702,42.0856,33900.0
2011-03-31 10:50:00,54.86,54.9,54.84,54.85,41000.0,42.0856,42.1163,42.0702,42.0779,41000.0
2011-03-31 10:55:00,54.86,54.9,54.85,54.89,47700.0,42.0856,42.1163,42.0779,42.1086,47700.0
2011-03-31 11:00:00,54.89,54.93,54.88,54.9,51700.0,42.1086,42.1393,42.1009,42.1163,51700.0
2011-03-31 11:05:00,54.91,54.93,54.82,54.87,119500.0,42.1239,42.1393,42.0549,42.0932,119500.0
2011-03-31 11:10:00,54.87,54.88,54.82,54.84,35600.0,42.0932,42.1009,42.0549,42.0702,35600.0
2011-03-31 11:15:00,54.84,54.86,54.83,54.86,46400.0,42.0702,42.0856,42.0626,42.0856,46400.0
2011-03-31 11:20:00,54.86,54.87,54.83,54.86,33400.0,42.0856,42.0932,42.0626,42.0856,33400.0
2011-03-31 11:25:00,54.85,54.91,54.85,54.89,36000.0,42.0779,42.1239,42.0779,42.1086,36000.0
2011-03-31 11:30:00,54.9,54.91,54.83,54.85,45300.0,42.1163,42.1239,42.0626,42.0779,45300.0
2011-03-31 11:35:00,54.85,54.88,54.85,54.85,58000.0,42.0779,42.1009,42.0779,42.0779,58000.0
2011-03-31 11:40:00,54.85,54.9,54.85,54.89,28900.0,42.0779,42.1163,42.0779,42.1086,28900.0
2011-03-31 11:45:00,54.9,54.91,54.87,54.91,81900.0,42.1163,42.1239,42.0932,42.1239,81900.0
2011-03-31 11:50:00,54.91,54.97,54.91,54.97,41900.0,42.1239,42.17,42.1239,42.17,41900.0
2011-03-31 11:55:00,54.95,55.0,54.95,54.99,70200.0,42.1546,42.193,42.1546,42.1853,70200.0
2011-03-31 12:00:00,54.98,55.0,54.97,54.98,29000.0,42.1776,42.193,42.17,42.1776,29000.0
2011-03-31 12:05:00,54.99,55.09,54.98,55.09,89700.0,42.1853,42.262,42.1776,42.262,89700.0
2011-03-31 12:10:00,55.08,55.1,54.98,55.02,45200.0,42.2543,42.2697,42.1776,42.2083,45200.0
2011-03-31 12:15:00,55.02,55.05,55.0,55.04,17300.0,42.2083,42.2313,42.193,42.2237,17300.0
2011-03-31 12:20:00,55.04,55.05,55.02,55.05,19600.0,42.2237,42.2313,42.2083,42.2313,19600.0
2011-03-31 12:25:00,55.04,55.06,55.03,55.05,11900.0,42.2237,42.239,42.216,42.2313,11900.0
2011-03-31 12:30:00,55.04,55.05,55.01,55.01,16800.0,42.2237,42.2313,42.2006,42.2006,16800.0
2011-03-31 12:35:00,55.02,55.03,55.0,55.01,22800.0,42.2083,42.216,42.193,42.2006,22800.0
2011-03-31 12:40:00,55.02,55.05,55.01,55.04,37100.0,42.2083,42.2313,42.2006,42.2237,37100.0
2011-03-31 12:45:00,55.05,55.05,55.01,55.02,19300.0,42.2313,42.2313,42.2006,42.2083,19300.0
2011-03-31 12:50:00,55.02,55.04,54.98,54.98,17900.0,42.2083,42.2237,42.1776,42.1776,17900.0
2011-03-31 12:55:00,54.98,55.03,54.98,55.02,42000.0,42.1776,42.216,42.1776,42.2083,42000.0
2011-03-31 13:00:00,55.02,55.04,55.01,55.03,54700.0,42.2083,42.2237,42.2006,42.216,54700.0
2011-03-31 13:05:00,55.03,55.05,55.0,55.03,58400.0,42.216,42.2313,42.193,42.216,58400.0
2011-03-31 13:10:00,55.03,55.05,55.01,55.05,47400.0,42.216,42.2313,42.2006,42.2313,47400.0
2011-03-31 13:15:00,55.05,55.05,55.01,55.03,28700.0,42.2313,42.2313,42.2006,42.216,28700.0
2011-03-31 13:20:00,55.04,55.06,55.02,55.05,72800.0,42.2237,42.239,42.2083,42.2313,72800.0
2011-03-31 13:25:00,55.06,55.1,55.04,55.07,40000.0,42.239,42.2697,42.2237,42.2467,40000.0
2011-03-31 13:30:00,55.08,55.1,55.06,55.09,30100.0,42.2543,42.2697,42.239,42.262,30100.0
2011-03-31 13:35:00,55.09,55.1,55.06,55.06,86500.0,42.262,42.2697,42.239,42.239,86500.0
2011-03-31 13:40:00,55.07,55.14,55.06,55.13,34300.0,42.2467,42.3004,42.239,42.2927,34300.0
2011-03-31 13:45:00,55.14,55.15,55.1,55.1,26800.0,42.3004,42.308,42.2697,42.2697,26800.0
2011-03-31 13:50:00,55.1,55.13,55.08,55.09,34200.0,42.2697,42.2927,42.2543,42.262,34200.0
2011-03-31 13:55:00,55.09,55.14,55.08,55.11,31000.0,42.262,42.3004,42.2543,42.2774,31000.0
2011-03-31 14:00:00,55.12,55.12,55.07,55.08,57100.0,42.285,42.285,42.2467,42.2543,57100.0
2011-03-31 14:05:00,55.08,55.08,55.04,55.06,22900.0,42.2543,42.2543,42.2237,42.239,22900.0
2011-03-31 14:10:00,55.05,55.08,55.04,55.06,44000.0,42.2313,42.2543,42.2237,42.239,44000.0
2011-03-31 14:15:00,55.07,55.15,55.07,55.13,32600.0,42.2467,42.308,42.2467,42.2927,32600.0
2011-03-31 14:20:00,55.12,55.15,55.11,55.11,26400.0,42.285,42.308,42.2774,42.2774,26400.0
2011-03-31 14:25:00,55.12,55.12,55.07,55.07,17500.0,42.285,42.285,42.2467,42.2467,17500.0
2011-03-31 14:30:00,55.07,55.09,55.05,55.06,28000.0,42.2467,42.262,42.2313,42.239,28000.0
2011-03-31 14:35:00,55.07,55.1,55.06,55.06,50000.0,42.2467,42.2697,42.239,42.239,50000.0
2011-03-31 14:40:00,55.07,55.07,55.04,55.06,25200.0,42.2467,42.2467,42.2237,42.239,25200.0
2011-03-31 14:45:00,55.06,55.06,55.02,55.03,40700.0,42.239,42.239,42.2083,42.216,40700.0
2011-03-31 14:50:00,55.03,55.1,55.01,55.05,50300.0,42.216,42.2697,42.2006,42.2313,50300.0
2011-03-31 14:55:00,55.04,55.06,55.01,55.05,24800.0,42.2237,42.239,42.2006,42.2313,24800.0
2011-03-31 15:00:00,55.04,55.04,55.02,55.02,18500.0,42.2237,42.2237,42.2083,42.2083,18500.0
2011-03-31 15:05:00,55.03,55.07,55.01,55.06,47700.0,42.216,42.2467,42.2006,42.239,47700.0
2011-03-31 15:10:00,55.06,55.09,55.02,55.04,63900.0,42.239,42.262,42.2083,42.2237,63900.0
2011-03-31 15:15:00,55.04,55.05,55.0,55.0,66000.0,42.2237,42.2313,42.193,42.193,66000.0
2011-03-31 15:20:00,55.0,55.03,54.98,54.99,54900.0,42.193,42.216,42.1776,42.1853,54900.0
2011-03-31 15:25:00,55.0,55.04,54.97,55.02,68700.0,42.193,42.2237,42.17,42.2083,68700.0
2011-03-31 15:30:00,55.02,55.02,54.97,54.99,30900.0,42.2083,42.2083,42.17,42.1853,30900.0
2011-03-31 15:35:00,54.98,55.0,54.94,55.0,67300.0,42.1776,42.193,42.1469,42.193,67300.0
2011-03-31 15:40:00,54.99,55.06,54.98,55.05,210700.0,42.1853,42.239,42.1776,42.2313,210700.0
2011-03-31 15:45:00,55.05,55.05,54.92,55.0,296800.0,42.2313,42.2313,42.1316,42.193,296800.0
2011-03-31 15:50:00,54.99,55.01,54.95,55.0,255900.0,42.1853,42.2006,42.1546,42.193,255900.0
2011-03-31 15:55:00,55.0,55.04,54.87,54.91,666200.0,42.193,42.2237,42.0932,42.1239,666200.0
2011-04-01 09:30:00,54.77,54.98,54.54,54.91,165000.0,42.0165,42.1776,41.8401,42.1239,165000.0
2011-04-01 09:35:00,54.91,54.92,54.75,54.92,68300.0,42.1239,42.1316,42.0012,42.1316,68300.0
2011-04-01 09:40:00,54.91,54.93,54.83,54.9,98500.0,42.1239,42.1393,42.0626,42.1163,98500.0
2011-04-01 09:45:00,54.9,54.94,54.81,54.82,53700.0,42.1163,42.1469,42.0472,42.0549,53700.0
2011-04-01 09:50:00,54.83,54.94,54.81,54.91,44700.0,42.0626,42.1469,42.0472,42.1239,44700.0
2011-04-01 09:55:00,54.91,54.98,54.9,54.93,46400.0,42.1239,42.1776,42.1163,42.1393,46400.0
2011-04-01 10:00:00,54.92,54.96,54.88,54.92,78700.0,42.1316,42.1623,42.1009,42.1316,78700.0
2011-04-01 10:05:00,54.92,55.0,54.9,54.92,43600.0,42.1316,42.193,42.1163,42.1316,43600.0
2011-04-01 10:10:00,54.92,55.02,54.92,55.01,74600.0,42.1316,42.2083,42.1316,42.2006,74600.0
2011-04-01 10:15:00,55.01,55.1,54.98,55.07,51200.0,42.2006,42.2697,42.1776,42.2467,51200.0
2011-04-01 10:20:00,55.07,55.15,55.05,55.09,28500.0,42.2467,42.308,42.2313,42.262,28500.0
2011-04-01 10:25:00,55.1,55.1,55.02,55.1,35100.0,42.2697,42.2697,42.2083,42.2697,35100.0
2011-04-01 10:30:00,55.1,55.1,55.04,55.05,37000.0,42.2697,42.2697,42.2237,42.2313,37000.0
2011-04-01 10:35:00,55.05,55.08,54.98,55.04,48400.0,42.2313,42.2543,42.1776,42.2237,48400.0
2011-04-01 10:40:00,55.05,55.09,54.97,54.97,39500.0,42.2313,42.262,42.17,42.17,39500.0
2011-04-01 10:45:00,54.98,55.01,54.94,54.99,37400.0,42.1776,42.2006,42.1469,42.1853,37400.0
2011-04-01 10:50:00,54.99,55.0,54.95,55.0,22500.0,42.1853,42.193,42.1546,42.193,22500.0
2011-04-01 10:55:00,55.0,55.02,54.98,55.01,33500.0,42.193,42.2083,42.1776,42.2006,33500.0
2011-04-01 11:00:00,55.01,55.03,54.95,55.0,29300.0,42.2006,42.216,42.1546,42.193,29300.0
2011-04-01 11:05:00,55.0,55.02,54.88,54.91,37000.0,42.193,42.2083,42.1009,42.1239,37000.0
2011-04-01 11:10:00,54.93,55.0,54.9,54.95,24300.0,42.1393,42.193,42.1163,42.1546,24300.0
2011-04-01 11:15:00,54.95,54.95,54.83,54.85,92500.0,42.1546,42.1546,42.0626,42.0779,92500.0
2011-04-01 11:20:00,54.85,54.86,54.8,54.8,27100.0,42.0779,42.0856,42.0395,42.0395,27100.0
2011-04-01 11:25:00,54.81,54.83,54.77,54.83,28300.0,42.0472,42.0626,42.0165,42.0626,28300.0
2011-04-01 11:30:00,54.82,54.82,54.71,54.76,39100.0,42.0549,42.0549,41.9705,42.0089,39100.0
2011-04-01 11:35:00,54.77,54.79,54.67,54.68,96900.0,42.0165,42.0319,41.9398,41.9475,96900.0
2011-04-01 11:40:00,54.68,54.78,54.66,54.67,77900.0,41.9475,42.0242,41.9321,41.9398,77900.0
2011-04-01 11:45:00,54.67,54.74,54.65,54.69,74900.0,41.9398,41.9935,41.9245,41.9552,74900.0
2011-04-01 11:50:00,54.69,54.69,54.58,54.64,69400.0,41.9552,41.9552,41.8708,41.9168,69400.0
2011-04-01 11:55:00,54.65,54.79,54.64,54.75,62400.0,41.9245,42.0319,41.9168,42.0012,62400.0
2011-04-01 12:00:00,54.75,54.8,54.75,54.77,331400.0,42.0012,42.0395,42.0012,42.0165,331400.0
2011-04-01 12:05:00,54.78,54.82,54.76,54.8,42500.0,42.0242,42.0549,42.0089,42.0395,42500.0
2011-04-01 12:10:00,54.81,54.81,54.77,54.79,23800.0,42.0472,42.0472,42.0165,42.0319,23800.0
2011-04-01 12:15:00,54.79,54.8,54.76,54.76,10400.0,42.0319,42.0395,42.0089,42.0089,10400.0
2011-04-01 12:20:00,54.76,54.8,54.75,54.77,11100.0,42.0089,42.0395,42.0012,42.0165,11100.0
2011-04-01 12:25:00,54.76,54.8,54.75,54.77,25500.0,42.0089,42.0395,42.0012,42.0165,25500.0
2011-04-01 12:30:00,54.77,54.8,54.75,54.77,36800.0,42.0165,42.0395,42.0012,42.0165,36800.0
2011-04-01 12:35:00,54.77,54.85,54.74,54.83,119300.0,42.0165,42.0779,41.9935,42.0626,119300.0
2011-04-01 12:40:00,54.83,54.91,54.8,54.83,78600.0,42.0626,42.1239,42.0395,42.0626,78600.0
2011-04-01 12:45:00,54.83,54.84,54.77,54.77,10800.0,42.0626,42.0702,42.0165,42.0165,10800.0
2011-04-01 12:50:00,54.77,54.81,54.75,54.79,13400.0,42.0165,42.0472,42.0012,42.0319,13400.0
2011-04-01 12:55:00,54.79,54.83,54.75,54.8,32800.0,42.0319,42.0626,42.0012,42.0395,32800.0
2011-04-01 13:00:00,54.8,54.83,54.78,54.81,13900.0,42.0395,42.0626,42.0242,42.0472,13900.0
2011-04-01 13:05:00,54.8,54.82,54.79,54.81,12200.0,42.0395,42.0549,42.0319,42.0472,12200.0
2011-04-01 13:10:00,54.82,54.82,54.77,54.79,35000.0,42.0549,42.0549,42.0165,42.0319,35000.0
2011-04-01 13:15:00,54.79,54.81,54.77,54.78,45900.0,42.0319,42.0472,42.0165,42.0242,45900.0
2011-04-01 13:20:00,54.78,54.8,54.77,54.78,29200.0,42.0242,42.0395,42.0165,42.0242,29200.0
2011-04-01 13:25:00,54.78,54.82,54.75,54.8,17700.0,42.0242,42.0549,42.0012,42.0395,17700.0
2011-04-01 13:30:00,54.78,54.79,54.75,54.77,16700.0,42.0242,42.0319,42.0012,42.0165,16700.0
2011-04-01 13:35:00,54.77,54.8,54.75,54.78,10900.0,42.0165,42.0395,42.0012,42.0242,10900.0
2011-04-01 13:40:00,54.78,54.79,54.75,54.76,18400.0,42.0242,42.0319,42.0012,42.0089,18400.0
2011-04-01 13:45:00,54.75,54.8,54.75,54.79,12600.0,42.0012,42.0395,42.0012,42.0319,12600.0
2011-04-01 13:50:00,54.78,54.81,54.75,54.79,16000.0,42.0242,42.0472,42.0012,42.0319,16000.0
2011-04-01 13:55:00,54.79,54.85,54.77,54.78,41000.0,42.0319,42.0779,42.0165,42.0242,41000.0
2011-04-01 14:00:00,54.79,54.85,54.79,54.81,124300.0,42.0319,42.0779,42.0319,42.0472,124300.0
2011-04-01 14:05:00,54.81,54.82,54.79,54.8,17400.0,42.0472,42.0549,42.0319,42.0395,17400.0
2011-04-01 14:10:00,54.8,54.83,54.79,54.8,45800.0,42.0395,42.0626,42.0319,42.0395,45800.0
2011-04-01 14:15:00,54.82,54.83,54.79,54.81,108900.0,42.0549,42.0626,42.0319,42.0472,108900.0
2011-04-01 14:20:00,54.8,54.85,54.8,54.84,40400.0,42.0395,42.0779,42.0395,42.0702,40400.0
2011-04-01 14:25:00,54.84,54.86,54.82,54.84,17700.0,42.0702,42.0856,42.0549,42.0702,17700.0
2011-04-01 14:30:00,54.85,54.89,54.83,54.89,26700.0,42.0779,42.1086,42.0626,42.1086,26700.0
2011-04-01 14:35:00,54.89,54.93,54.88,54.91,29900.0,42.1086,42.1393,42.1009,42.1239,29900.0
2011-04-01 14:40:00,54.91,54.92,54.84,54.86,44800.0,42.1239,42.1316,42.0702,42.0856,44800.0
2011-04-01 14:45:00,54.85,54.88,54.83,54.85,70400.0,42.0779,42.1009,42.0626,42.0779,70400.0
2011-04-01 14:50:00,54.86,54.87,54.79,54.8,45600.0,42.0856,42.0932,42.0319,42.0395,45600.0
2011-04-01 14:55:00,54.8,54.88,54.79,54.85,58800.0,42.0395,42.1009,42.0319,42.0779,58800.0
2011-04-01 15:00:00,54.85,54.85,54.8,54.85,26000.0,42.0779,42.0779,42.0395,42.0779,26000.0
2011-04-01 15:05:00,54.84,54.85,54.8,54.84,25700.0,42.0702,42.0779,42.0395,42.0702,25700.0
2011-04-01 15:10:00,54.84,54.85,54.75,54.78,77100.0,42.0702,42.0779,42.0012,42.0242,77100.0
2011-04-01 15:15:00,54.78,54.8,54.76,54.78,120500.0,42.0242,42.0395,42.0089,42.0242,120500.0
2011-04-01 15:20:00,54.78,54.8,54.77,54.8,33700.0,42.0242,42.0395,42.0165,42.0395,33700.0
2011-04-01 15:25:00,54.79,54.81,54.79,54.79,40700.0,42.0319,42.0472,42.0319,42.0319,40700.0
2011-04-01 15:30:00,54.8,54.8,54.78,54.78,24200.0,42.0395,42.0395,42.0242,42.0242,24200.0
2011-04-01 15:35:00,54.78,54.8,54.73,54.77,46800.0,42.0242,42.0395,41.9858,42.0165,46800.0
2011-04-01 15:40:00,54.76,54.8,54.75,54.78,39800.0,42.0089,42.0395,42.0012,42.0242,39800.0
2011-04-01 15:45:00,54.78,54.82,54.75,54.78,40500.0,42.0242,42.0549,42.0012,42.0242,40500.0
2011-04-01 15:50:00,54.78,54.87,54.78,54.81,106400.0,42.0242,42.0932,42.0242,42.0472,106400.0
2011-04-01 15:55:00,54.8,54.87,54.79,54.85,100000.0,42.0395,42.0932,42.0319,42.0779,100000.0
2011-04-04 09:30:00,54.63,54.99,54.57,54.97,110000.0,41.9091,42.1853,41.8631,42.17,110000.0
2011-04-04 09:35:00,54.97,55.0,54.93,55.0,139200.0,42.17,42.193,42.1393,42.193,139200.0
2011-04-04 09:40:00,54.99,55.0,54.96,54.99,51300.0,42.1853,42.193,42.1623,42.1853,51300.0
2011-04-04 09:45:00,54.99,55.0,54.79,54.89,131200.0,42.1853,42.193,42.0319,42.1086,131200.0
2011-04-04 09:50:00,54.88,54.9,54.72,54.81,24600.0,42.1009,42.1163,41.9782,42.0472,24600.0
2011-04-04 09:55:00,54.8,54.85,54.74,54.82,31400.0,42.0395,42.0779,41.9935,42.0549,31400.0
2011-04-04 10:00:00,54.83,54.87,54.78,54.83,30200.0,42.0626,42.0932,42.0242,42.0626,30200.0
2011-04-04 10:05:00,54.83,54.92,54.81,54.92,18400.0,42.0626,42.1316,42.0472,42.1316,18400.0
2011-04-04 10:10:00,54.91,55.05,54.89,55.04,43500.0,42.1239,42.2313,42.1086,42.2237,43500.0
2011-04-04 10:15:00,55.05,55.09,55.02,55.08,51900.0,42.2313,42.262,42.2083,42.2543,51900.0
2011-04-04 10:20:00,55.08,55.09,55.02,55.07,31400.0,42.2543,42.262,42.2083,42.2467,31400.0
2011-04-04 10:25:00,55.06,55.1,55.04,55.09,26100.0,42.239,42.2697,42.2237,42.262,26100.0
2011-04-04 10:30:00,55.08,55.11,55.06,55.1,28900.0,42.2543,42.2774,42.239,42.2697,28900.0
2011-04-04 10:35:00,55.09,55.1,55.02,55.1,29600.0,42.262,42.2697,42.2083,42.2697,29600.0
2011-04-04 10:40:00,55.09,55.1,54.97,55.0,22000.0,42.262,42.2697,42.17,42.193,22000.0
2011-04-04 10:45:00,54.99,55.0,54.93,54.98,18300.0,42.1853,42.193,42.1393,42.1776,18300.0
2011-04-04 10:50:00,54.97,55.07,54.97,55.06,20800.0,42.17,42.2467,42.17,42.239,20800.0
2011-04-04 10:55:00,55.05,55.08,55.03,55.08,44500.0,42.2313,42.2543,42.216,42.2543,44500.0
2011-04-04 11:00:00,55.08,55.19,55.07,55.19,61500.0,42.2543,42.3387,42.2467,42.3387,61500.0
2011-04-04 11:05:00,55.19,55.2,55.13,55.15,31800.0,42.3387,42.3464,42.2927,42.308,31800.0
2011-04-04 11:10:00,55.14,55.17,55.07,55.15,39300.0,42.3004,42.3234,42.2467,42.308,39300.0
2011-04-04 11:15:00,55.16,55.16,55.12,55.15,15700.0,42.3157,42.3157,42.285,42.308,15700.0
2011-04-04 11:20:00,55.15,55.16,55.12,55.15,11400.0,42.308,42.3157,42.285,42.308,11400.0
2011-04-04 11:25:00,55.14,55.15,55.07,55.15,23000.0,42.3004,42.308,42.2467,42.308,23000.0
2011-04-04 11:30:00,55.15,55.17,55.1,55.15,35100.0,42.308,42.3234,42.2697,42.308,35100.0
2011-04-04 11:35:00,55.15,55.15,55.05,55.09,15100.0,42.308,42.308,42.2313,42.262,15100.0
2011-04-04 11:40:00,55.1,55.15,55.08,55.11,23900.0,42.2697,42.308,42.2543,42.2774,23900.0
2011-04-04 11:45:00,55.11,55.18,55.1,55.15,32400.0,42.2774,42.3311,42.2697,42.308,32400.0
2011-04-04 11:50:00,55.15,55.17,55.11,55.14,32200.0,42.308,42.3234,42.2774,42.3004,32200.0
2011-04-04 11:55:00,55.16,55.22,55.14,55.14,69400.0,42.3157,42.3617,42.3004,42.3004,69400.0
2011-04-04 12:00:00,55.16,55.28,55.16,55.28,43400.0,42.3157,42.4078,42.3157,42.4078,43400.0
2011-04-04 12:05:00,55.27,55.27,55.19,55.22,14800.0,42.4001,42.4001,42.3387,42.3617,14800.0
2011-04-04 12:10:00,55.22,55.24,55.2,55.23,14200.0,42.3617,42.3771,42.3464,42.3694,14200.0
2011-04-04 12:15:00,55.23,55.23,55.18,55.2,14500.0,42.3694,42.3694,42.3311,42.3464,14500.0
2011-04-04 12:20:00,55.21,55.22,55.16,55.16,13900.0,42.3541,42.3617,42.3157,42.3157,13900.0
2011-04-04 12:25:00,55.16,55.19,55.14,55.19,16100.0,42.3157,42.3387,42.3004,42.3387,16100.0
2011-04-04 12:30:00,55.19,55.2,55.17,55.19,19700.0,42.3387,42.3464,42.3234,42.3387,19700.0
2011-04-04 12:35:00,55.18,55.2,55.17,55.19,12900.0,42.3311,42.3464,42.3234,42.3387,12900.0
2011-04-04 12:40:00,55.19,55.21,55.17,55.17,12100.0,42.3387,42.3541,42.3234,42.3234,12100.0
2011-04-04 12:45:00,55.17,55.2,55.17,55.19,25400.0,42.3234,42.3464,42.3234,42.3387,25400.0
2011-04-04 12:50:00,55.18,55.2,55.17,55.19,24000.0,42.3311,42.3464,42.3234,42.3387,24000.0
2011-04-04 12:55:00,55.18,55.23,55.16,55.22,38100.0,42.3311,42.3694,42.3157,42.3617,38100.0
2011-04-04 13:00:00,55.23,55.23,55.16,55.21,36200.0,42.3694,42.3694,42.3157,42.3541,36200.0
2011-04-04 13:05:00,55.21,55.25,55.19,55.25,12800.0,42.3541,42.3848,42.3387,42.3848,12800.0
2011-04-04 13:10:00,55.25,55.27,55.23,55.26,15200.0,42.3848,42.4001,42.3694,42.3924,15200.0
2011-04-04 13:15:00,55.26,55.28,55.24,55.26,10900.0,42.3924,42.4078,42.3771,42.3924,10900.0
2011-04-04 13:20:00,55.27,55.27,55.22,55.23,53600.0,42.4001,42.4001,42.3617,42.3694,53600.0
2011-04-04 13:25:00,55.23,55.24,55.2,55.23,24000.0,42.3694,42.3771,42.3464,42.3694,24000.0
2011-04-04 13:30:00,55.23,55.24,55.2,55.22,27500.0,42.3694,42.3771,42.3464,42.3617,27500.0
2011-04-04 13:35:00,55.21,55.28,55.2,55.27,68400.0,42.3541,42.4078,42.3464,42.4001,68400.0
2011-04-04 13:40:00,55.26,55.32,55.24,55.28,58700.0,42.3924,42.4385,42.3771,42.4078,58700.0
2011-04-04 13:45:00,55.27,55.3,55.25,55.28,44300.0,42.4001,42.4231,42.3848,42.4078,44300.0
2011-04-04 13:50:00,55.28,55.3,55.22,55.27,25700.0,42.4078,42.4231,42.3617,42.4001,25700.0
2011-04-04 13:55:00,55.27,55.33,55.26,55.31,54100.0,42.4001,42.4461,42.3924,42.4308,54100.0
2011-04-04 14:00:00,55.31,55.33,55.25,55.27,57700.0,42.4308,42.4461,42.3848,42.4001,57700.0
2011-04-04 14:05:00,55.27,55.3,55.24,55.28,33500.0,42.4001,42.4231,42.3771,42.4078,33500.0
2011-04-04 14:10:00,55.28,55.28,55.26,55.27,6400.0,42.4078,42.4078,42.3924,42.4001,6400.0
2011-04-04 14:15:00,55.27,55.32,55.26,55.28,34700.0,42.4001,42.4385,42.3924,42.4078,34700.0
2011-04-04 14:20:00,55.27,55.28,55.25,55.26,8700.0,42.4001,42.4078,42.3848,42.3924,8700.0
2011-04-04 14:25:00,55.25,55.3,55.23,55.25,21900.0,42.3848,42.4231,42.3694,42.3848,21900.0
2011-04-04 14:30:00,55.25,55.3,55.2,55.27,38600.0,42.3848,42.4231,42.3464,42.4001,38600.0
2011-04-04 14:35:00,55.27,55.28,55.23,55.24,14100.0,42.4001,42.4078,42.3694,42.3771,14100.0
2011-04-04 14:40:00,55.24,55.26,55.22,55.24,17300.0,42.3771,42.3924,42.3617,42.3771,17300.0
2011-04-04 14:45:00,55.25,55.25,55.19,55.19,15200.0,42.3848,42.3848,42.3387,42.3387,15200.0
2011-04-04 14:50:00,55.19,55.23,55.19,55.19,18300.0,42.3387,42.3694,42.3387,42.3387,18300.0
2011-04-04 14:55:00,55.19,55.2,55.19,55.2,18300.0,42.3387,42.3464,42.3387,42.3464,18300.0
2011-04-04 15:00:00,55.2,55.2,55.17,55.17,34100.0,42.3464,42.3464,42.3234,42.3234,34100.0
2011-04-04 15:05:00,55.17,55.18,55.1,55.1,35400.0,42.3234,42.3311,42.2697,42.2697,35400.0
2011-04-04 15:10:00,55.11,55.12,55.06,55.06,43800.0,42.2774,42.285,42.239,42.239,43800.0
2011-04-04 15:15:00,55.07,55.09,55.06,55.07,17000.0,42.2467,42.262,42.239,42.2467,17000.0
2011-04-04 15:20:00,55.07,55.1,55.06,55.07,17600.0,42.2467,42.2697,42.239,42.2467,17600.0
2011-04-04 15:25:00,55.06,55.15,55.05,55.13,22000.0,42.239,42.308,42.2313,42.2927,22000.0
2011-04-04 15:30:00,55.13,55.14,55.09,55.11,24300.0,42.2927,42.3004,42.262,42.2774,24300.0
2011-04-04 15:35:00,55.11,55.11,55.06,55.1,30600.0,42.2774,42.2774,42.239,42.2697,30600.0
2011-04-04 15:40:00,55.1,55.12,55.05,55.09,41500.0,42.2697,42.285,42.2313,42.262,41500.0
2011-04-04 15:45:00,55.08,55.11,55.04,55.08,86800.0,42.2543,42.2774,42.2237,42.2543,86800.0
2011-04-04 15:50:00,55.08,55.1,55.0,55.02,139100.0,42.2543,42.2697,42.193,42.2083,139100.0
2011-04-04 15:55:00,55.01,55.1,55.0,55.1,163200.0,42.2006,42.2697,42.193,42.2697,163200.0
2011-04-05 09:30:00,54.81,55.29,54.8,55.12,130300.0,42.0472,42.4154,42.0395,42.285,130300.0
2011-04-05 09:35:00,55.12,55.17,55.05,55.05,25900.0,42.285,42.3234,42.2313,42.2313,25900.0
2011-04-05 09:40:00,55.05,55.18,55.01,55.14,32300.0,42.2313,42.3311,42.2006,42.3004,32300.0
2011-04-05 09:45:00,55.15,55.21,55.14,55.19,33600.0,42.308,42.3541,42.3004,42.3387,33600.0
2011-04-05 09:50:00,55.19,55.27,55.13,55.27,31300.0,42.3387,42.4001,42.2927,42.4001,31300.0
2011-04-05 09:55:00,55.27,55.29,55.18,55.24,37700.0,42.4001,42.4154,42.3311,42.3771,37700.0
2011-04-05 10:00:00,55.23,55.34,55.15,55.25,134100.0,42.3694,42.4538,42.308,42.3848,134100.0
2011-04-05 10:05:00,55.25,55.25,55.16,55.18,35300.0,42.3848,42.3848,42.3157,42.3311,35300.0
2011-04-05 10:10:00,55.18,55.21,55.05,55.05,42300.0,42.3311,42.3541,42.2313,42.2313,42300.0
2011-04-05 10:15:00,55.05,55.16,55.05,55.14,36900.0,42.2313,42.3157,42.2313,42.3004,36900.0
2011-04-05 10:20:00,55.13,55.18,55.12,55.16,27600.0,42.2927,42.3311,42.285,42.3157,27600.0
2011-04-05 10:25:00,55.17,55.21,55.15,55.17,39700.0,42.3234,42.3541,42.308,42.3234,39700.0
2011-04-05 10:30:00,55.16,55.2,55.15,55.15,23800.0,42.3157,42.3464,42.308,42.308,23800.0
2011-04-05 10:35:00,55.15,55.21,55.1,55.12,54700.0,42.308,42.3541,42.2697,42.285,54700.0
2011-04-05 10:40:00,55.12,55.21,55.09,55.17,64100.0,42.285,42.3541,42.262,42.3234,64100.0
2011-04-05 10:45:00,55.16,55.18,55.06,55.06,30400.0,42.3157,42.3311,42.239,42.239,30400.0
2011-04-05 10:50:00,55.06,55.08,55.04,55.05,27800.0,42.239,42.2543,42.2237,42.2313,27800.0
2011-04-05 10:55:00,55.06,55.09,55.03,55.08,53900.0,42.239,42.262,42.216,42.2543,53900.0
2011-04-05 11:00:00,55.09,55.17,55.05,55.16,54200.0,42.262,42.3234,42.2313,42.3157,54200.0
2011-04-05 11:05:00,55.16,55.16,55.1,55.15,36600.0,42.3157,42.3157,42.2697,42.308,36600.0
2011-04-05 11:10:00,55.15,55.18,55.11,55.17,46500.0,42.308,42.3311,42.2774,42.3234,46500.0
2011-04-05 11:15:00,55.18,55.21,55.17,55.21,27500.0,42.3311,42.3541,42.3234,42.3541,27500.0
2011-04-05 11:20:00,55.2,55.24,55.18,55.18,23700.0,42.3464,42.3771,42.3311,42.3311,23700.0
2011-04-05 11:25:00,55.19,55.22,55.16,55.16,28000.0,42.3387,42.3617,42.3157,42.3157,28000.0
2011-04-05 11:30:00,55.17,55.21,55.16,55.2,48000.0,42.3234,42.3541,42.3157,42.3464,48000.0
2011-04-05 11:35:00,55.21,55.22,55.18,55.21,32600.0,42.3541,42.3617,42.3311,42.3541,32600.0
2011-04-05 11:40:00,55.21,55.25,55.16,55.18,41100.0,42.3541,42.3848,42.3157,42.3311,41100.0
2011-04-05 11:45:00,55.18,55.22,55.17,55.18,25400.0,42.3311,42.3617,42.3234,42.3311,25400.0
2011-04-05 11:50:00,55.17,55.21,55.16,55.2,75100.0,42.3234,42.3541,42.3157,42.3464,75100.0
2011-04-05 11:55:00,55.2,55.24,55.19,55.19,88500.0,42.3464,42.3771,42.3387,42.3387,88500.0
2011-04-05 12:00:00,55.2,55.23,55.18,55.21,78300.0,42.3464,42.3694,42.3311,42.3541,78300.0
2011-04-05 12:05:00,55.2,55.23,55.19,55.2,56700.0,42.3464,42.3694,42.3387,42.3464,56700.0
2011-04-05 12:10:00,55.2,55.23,55.17,55.23,33800.0,42.3464,42.3694,42.3234,42.3694,33800.0
2011-04-05 12:15:00,55.22,55.23,55.19,55.2,14600.0,42.3617,42.3694,42.3387,42.3464,14600.0
2011-04-05 12:20:00,55.2,55.22,55.18,55.18,29800.0,42.3464,42.3617,42.3311,42.3311,29800.0
2011-04-05 12:25:00,55.18,55.2,55.15,55.18,32700.0,42.3311,42.3464,42.308,42.3311,32700.0
2011-04-05 12:30:00,55.18,55.24,55.17,55.22,53500.0,42.3311,42.3771,42.3234,42.3617,53500.0
2011-04-05 12:35:00,55.22,55.24,55.21,55.21,24700.0,42.3617,42.3771,42.3541,42.3541,24700.0
2011-04-05 12:40:00,55.2,55.23,55.18,55.21,16700.0,42.3464,42.3694,42.3311,42.3541,16700.0
2011-04-05 12:45:00,55.21,55.24,55.2,55.23,40600.0,42.3541,42.3771,42.3464,42.3694,40600.0
2011-04-05 12:50:00,55.24,55.27,55.24,55.26,26200.0,42.3771,42.4001,42.3771,42.3924,26200.0
2011-04-05 12:55:00,55.25,55.3,55.25,55.29,51100.0,42.3848,42.4231,42.3848,42.4154,51100.0
2011-04-05 13:00:00,55.29,55.33,55.28,55.29,35400.0,42.4154,42.4461,42.4078,42.4154,35400.0
2011-04-05 13:05:00,55.29,55.3,55.25,55.25,17400.0,42.4154,42.4231,42.3848,42.3848,17400.0
2011-04-05 13:10:00,55.26,55.3,55.26,55.26,12100.0,42.3924,42.4231,42.3924,42.3924,12100.0
2011-04-05 13:15:00,55.26,55.27,55.25,55.26,19100.0,42.3924,42.4001,42.3848,42.3924,19100.0
2011-04-05 13:20:00,55.25,55.29,55.24,55.29,43800.0,42.3848,42.4154,42.3771,42.4154,43800.0
2011-04-05 13:25:00,55.29,55.3,55.27,55.29,12000.0,42.4154,42.4231,42.4001,42.4154,12000.0
2011-04-05 13:30:00,55.28,55.3,55.25,55.25,23600.0,42.4078,42.4231,42.3848,42.3848,23600.0
2011-04-05 13:35:00,55.26,55.31,55.25,55.3,28000.0,42.3924,42.4308,42.3848,42.4231,28000.0
2011-04-05 13:40:00,55.29,55.3,55.27,55.27,57900.0,42.4154,42.4231,42.4001,42.4001,57900.0
2011-04-05 13:45:00,55.27,55.3,55.25,55.25,27000.0,42.4001,42.4231,42.3848,42.3848,27000.0
2011-04-05 13:50:00,55.25,55.27,55.23,55.25,26400.0,42.3848,42.4001,42.3694,42.3848,26400.0
2011-04-05 13:55:00,55.25,55.25,55.19,55.2,18400.0,42.3848,42.3848,42.3387,42.3464,18400.0
2011-04-05 14:00:00,55.19,55.2,55.14,55.18,40500.0,42.3387,42.3464,42.3004,42.3311,40500.0
2011-04-05 14:05:00,55.17,55.18,55.11,55.11,45200.0,42.3234,42.3311,42.2774,42.2774,45200.0
2011-04-05 14:10:00,55.11,55.13,55.08,55.13,14600.0,42.2774,42.2927,42.2543,42.2927,14600.0
2011-04-05 14:15:00,55.13,55.14,55.04,55.06,91500.0,42.2927,42.3004,42.2237,42.239,91500.0
2011-04-05 14:20:00,55.07,55.09,55.05,55.05,41200.0,42.2467,42.262,42.2313,42.2313,41200.0
2011-04-05 14:25:00,55.05,55.11,55.05,55.05,18000.0,42.2313,42.2774,42.2313,42.2313,18000.0
2011-04-05 14:30:00,55.05,55.08,55.02,55.02,58300.0,42.2313,42.2543,42.2083,42.2083,58300.0
2011-04-05 14:35:00,55.01,55.07,55.01,55.05,20900.0,42.2006,42.2467,42.2006,42.2313,20900.0
2011-04-05 14:40:00,55.05,55.08,55.03,55.05,44400.0,42.2313,42.2543,42.216,42.2313,44400.0
2011-04-05 14:45:00,55.05,55.09,55.05,55.05,26900.0,42.2313,42.262,42.2313,42.2313,26900.0
2011-04-05 14:50:00,55.05,55.07,55.01,55.02,57500.0,42.2313,42.2467,42.2006,42.2083,57500.0
2011-04-05 14:55:00,55.02,55.05,55.01,55.04,24700.0,42.2083,42.2313,42.2006,42.2237,24700.0
2011-04-05 15:00:00,55.04,55.09,55.03,55.07,31300.0,42.2237,42.262,42.216,42.2467,31300.0
2011-04-05 15:05:00,55.07,55.11,55.05,55.08,33100.0,42.2467,42.2774,42.2313,42.2543,33100.0
2011-04-05 15:10:00,55.07,55.07,55.03,55.04,56100.0,42.2467,42.2467,42.216,42.2237,56100.0
2011-04-05 15:15:00,55.04,55.05,55.02,55.04,31300.0,42.2237,42.2313,42.2083,42.2237,31300.0
2011-04-05 15:20:00,55.05,55.07,55.03,55.06,32800.0,42.2313,42.2467,42.216,42.239,32800.0
2011-04-05 15:25:00,55.06,55.06,55.02,55.03,34400.0,42.239,42.239,42.2083,42.216,34400.0
2011-04-05 15:30:00,55.03,55.03,55.01,55.02,50700.0,42.216,42.216,42.2006,42.2083,50700.0
2011-04-05 15:35:00,55.02,55.03,55.0,55.01,99500.0,42.2083,42.216,42.193,42.2006,99500.0
2011-04-05 15:40:00,55.01,55.04,55.0,55.01,38500.0,42.2006,42.2237,42.193,42.2006,38500.0
2011-04-05 15:45:00,55.0,55.01,54.91,54.93,74600.0,42.193,42.2006,42.1239,42.1393,74600.0
2011-04-05 15:50:00,54.94,54.95,54.89,54.89,40800.0,42.1469,42.1546,42.1086,42.1086,40800.0
2011-04-05 15:55:00,54.9,54.94,54.87,54.93,103900.0,42.1163,42.1469,42.0932,42.1393,103900.0
2011-04-06 09:30:00,54.9,55.04,54.81,54.92,99000.0,42.1163,42.2237,42.0472,42.1316,99000.0
2011-04-06 09:35:00,54.93,55.12,54.93,55.07,30000.0,42.1393,42.285,42.1393,42.2467,30000.0
2011-04-06 09:40:00,55.07,55.08,55.01,55.05,24800.0,42.2467,42.2543,42.2006,42.2313,24800.0
2011-04-06 09:45:00,55.07,55.07,54.96,54.96,49500.0,42.2467,42.2467,42.1623,42.1623,49500.0
2011-04-06 09:50:00,54.96,55.01,54.93,54.98,40600.0,42.1623,42.2006,42.1393,42.1776,40600.0
2011-04-06 09:55:00,54.98,54.98,54.9,54.92,19500.0,42.1776,42.1776,42.1163,42.1316,19500.0
2011-04-06 10:00:00,54.93,54.99,54.91,54.99,14600.0,42.1393,42.1853,42.1239,42.1853,14600.0
2011-04-06 10:05:00,55.0,55.04,54.98,55.04,23600.0,42.193,42.2237,42.1776,42.2237,23600.0
2011-04-06 10:10:00,55.04,55.04,54.94,54.94,21800.0,42.2237,42.2237,42.1469,42.1469,21800.0
2011-04-06 10:15:00,54.95,54.98,54.88,54.89,17100.0,42.1546,42.1776,42.1009,42.1086,17100.0
2011-04-06 10:20:00,54.9,54.99,54.9,54.98,57300.0,42.1163,42.1853,42.1163,42.1776,57300.0
2011-04-06 10:25:00,54.98,55.04,54.98,55.03,35000.0,42.1776,42.2237,42.1776,42.216,35000.0
2011-04-06 10:30:00,55.02,55.04,54.99,55.02,19700.0,42.2083,42.2237,42.1853,42.2083,19700.0
2011-04-06 10:35:00,55.03,55.04,54.98,55.02,21800.0,42.216,42.2237,42.1776,42.2083,21800.0
2011-04-06 10:40:00,55.03,55.04,55.0,55.03,14500.0,42.216,42.2237,42.193,42.216,14500.0
2011-04-06 10:45:00,55.02,55.07,55.02,55.06,26800.0,42.2083,42.2467,42.2083,42.239,26800.0
2011-04-06 10:50:00,55.06,55.09,55.04,55.07,34400.0,42.239,42.262,42.2237,42.2467,34400.0
2011-04-06 10:55:00,55.08,55.22,55.06,55.22,31600.0,42.2543,42.3617,42.239,42.3617,31600.0
2011-04-06 11:00:00,55.22,55.22,55.08,55.12,44100.0,42.3617,42.3617,42.2543,42.285,44100.0
2011-04-06 11:05:00,55.11,55.11,54.93,54.93,27100.0,42.2774,42.2774,42.1393,42.1393,27100.0
2011-04-06 11:10:00,54.93,54.95,54.87,54.92,35400.0,42.1393,42.1546,42.0932,42.1316,35400.0
2011-04-06 11:15:00,54.91,54.98,54.89,54.97,14500.0,42.1239,42.1776,42.1086,42.17,14500.0
2011-04-06 11:20:00,54.98,54.99,54.95,54.99,10300.0,42.1776,42.1853,42.1546,42.1853,10300.0
2011-04-06 11:25:00,55.0,55.01,54.95,55.01,21400.0,42.193,42.2006,42.1546,42.2006,21400.0
2011-04-06 11:30:00,55.0,55.02,54.98,54.99,16500.0,42.193,42.2083,42.1776,42.1853,16500.0
2011-04-06 11:35:00,54.99,54.99,54.91,54.95,18400.0,42.1853,42.1853,42.1239,42.1546,18400.0
2011-04-06 11:40:00,54.95,54.98,54.91,54.91,20700.0,42.1546,42.1776,42.1239,42.1239,20700.0
2011-04-06 11:45:00,54.91,54.94,54.85,54.88,14300.0,42.1239,42.1469,42.0779,42.1009,14300.0
2011-04-06 11:50:00,54.87,54.88,54.82,54.88,6600.0,42.0932,42.1009,42.0549,42.1009,6600.0
2011-04-06 11:55:00,54.89,54.93,54.81,54.82,36200.0,42.1086,42.1393,42.0472,42.0549,36200.0
2011-04-06 12:00:00,54.82,54.92,54.79,54.84,81800.0,42.0549,42.1316,42.0319,42.0702,81800.0
2011-04-06 12:05:00,54.83,54.9,54.78,54.82,17900.0,42.0626,42.1163,42.0242,42.0549,17900.0
2011-04-06 12:10:00,54.82,54.85,54.81,54.84,7600.0,42.0549,42.0779,42.0472,42.0702,7600.0
2011-04-06 12:15:00,54.84,54.85,54.78,54.81,8300.0,42.0702,42.0779,42.0242,42.0472,8300.0
2011-04-06 12:20:00,54.81,54.81,54.76,54.81,22100.0,42.0472,42.0472,42.0089,42.0472,22100.0
2011-04-06 12:25:00,54.81,54.81,54.74,54.75,15900.0,42.0472,42.0472,41.9935,42.0012,15900.0
2011-04-06 12:30:00,54.74,54.78,54.73,54.77,30200.0,41.9935,42.0242,41.9858,42.0165,30200.0
2011-04-06 12:35:00,54.76,54.77,54.74,54.76,24200.0,42.0089,42.0165,41.9935,42.0089,24200.0
2011-04-06 12:40:00,54.76,54.77,54.74,54.75,22000.0,42.0089,42.0165,41.9935,42.0012,22000.0
2011-04-06 12:45:00,54.75,54.75,54.71,54.74,25000.0,42.0012,42.0012,41.9705,41.9935,25000.0
2011-04-06 12:50:00,54.74,54.75,54.71,54.71,14500.0,41.9935,42.0012,41.9705,41.9705,14500.0
2011-04-06 12:55:00,54.72,54.74,54.71,54.72,8700.0,41.9782,41.9935,41.9705,41.9782,8700.0
2011-04-06 13:00:00,54.72,54.75,54.71,54.74,14800.0,41.9782,42.0012,41.9705,41.9935,14800.0
2011-04-06 13:05:00,54.74,54.83,54.74,54.83,21500.0,41.9935,42.0626,41.9935,42.0626,21500.0
2011-04-06 13:10:00,54.84,54.87,54.83,54.87,7200.0,42.0702,42.0932,42.0626,42.0932,7200.0
2011-04-06 13:15:00,54.88,54.96,54.86,54.93,12500.0,42.1009,42.1623,42.0856,42.1393,12500.0
2011-04-06 13:20:00,54.92,54.98,54.92,54.93,14400.0,42.1316,42.1776,42.1316,42.1393,14400.0
2011-04-06 13:25:00,54.94,54.99,54.94,54.99,14400.0,42.1469,42.1853,42.1469,42.1853,14400.0
2011-04-06 13:30:00,54.99,55.03,54.99,55.01,35000.0,42.1853,42.216,42.1853,42.2006,35000.0
2011-04-06 13:35:00,55.02,55.05,55.0,55.0,26100.0,42.2083,42.2313,42.193,42.193,26100.0
2011-04-06 13:40:00,55.01,55.03,54.97,54.98,14100.0,42.2006,42.216,42.17,42.1776,14100.0
2011-04-06 13:45:00,54.98,54.98,54.92,54.92,8300.0,42.1776,42.1776,42.1316,42.1316,8300.0
2011-04-06 13:50:00,54.92,54.93,54.86,54.88,25700.0,42.1316,42.1393,42.0856,42.1009,25700.0
2011-04-06 13:55:00,54.87,54.91,54.87,54.91,5800.0,42.0932,42.1239,42.0932,42.1239,5800.0
2011-04-06 14:00:00,54.9,54.9,54.82,54.82,17100.0,42.1163,42.1163,42.0549,42.0549,17100.0
2011-04-06 14:05:00,54.82,54.83,54.8,54.8,27600.0,42.0549,42.0626,42.0395,42.0395,27600.0
2011-04-06 14:10:00,54.8,54.83,54.76,54.82,39100.0,42.0395,42.0626,42.0089,42.0549,39100.0
2011-04-06 14:15:00,54.83,54.84,54.8,54.83,25700.0,42.0626,42.0702,42.0395,42.0626,25700.0
2011-04-06 14:20:00,54.82,54.83,54.78,54.79,20400.0,42.0549,42.0626,42.0242,42.0319,20400.0
2011-04-06 14:25:00,54.79,54.79,54.74,54.76,32100.0,42.0319,42.0319,41.9935,42.0089,32100.0
2011-04-06 14:30:00,54.76,54.84,54.76,54.84,24100.0,42.0089,42.0702,42.0089,42.0702,24100.0
2011-04-06 14:35:00,54.83,54.87,54.81,54.86,47900.0,42.0626,42.0932,42.0472,42.0856,47900.0
2011-04-06 14:40:00,54.86,54.87,54.82,54.85,22700.0,42.0856,42.0932,42.0549,42.0779,22700.0
2011-04-06 14:45:00,54.85,54.85,54.81,54.82,24300.0,42.0779,42.0779,42.0472,42.0549,24300.0
2011-04-06 14:50:00,54.83,54.9,54.83,54.84,36600.0,42.0626,42.1163,42.0626,42.0702,36600.0
2011-04-06 14:55:00,54.83,54.89,54.83,54.86,14200.0,42.0626,42.1086,42.0626,42.0856,14200.0
2011-04-06 15:00:00,54.86,54.86,54.82,54.86,30400.0,42.0856,42.0856,42.0549,42.0856,30400.0
2011-04-06 15:05:00,54.85,54.85,54.81,54.82,17100.0,42.0779,42.0779,42.0472,42.0549,17100.0
2011-04-06 15:10:00,54.81,54.83,54.77,54.8,60400.0,42.0472,42.0626,42.0165,42.0395,60400.0
2011-04-06 15:15:00,54.79,54.84,54.78,54.81,34800.0,42.0319,42.0702,42.0242,42.0472,34800.0
2011-04-06 15:20:00,54.8,54.8,54.7,54.74,45400.0,42.0395,42.0395,41.9628,41.9935,45400.0
2011-04-06 15:25:00,54.73,54.74,54.68,54.73,30800.0,41.9858,41.9935,41.9475,41.9858,30800.0
2011-04-06 15:30:00,54.72,54.75,54.7,54.7,28500.0,41.9782,42.0012,41.9628,41.9628,28500.0
2011-04-06 15:35:00,54.71,54.71,54.58,54.64,84500.0,41.9705,41.9705,41.8708,41.9168,84500.0
2011-04-06 15:40:00,54.63,54.67,54.59,54.59,101900.0,41.9091,41.9398,41.8784,41.8784,101900.0
2011-04-06 15:45:00,54.6,54.71,54.6,54.7,77100.0,41.8861,41.9705,41.8861,41.9628,77100.0
2011-04-06 15:50:00,54.69,54.71,54.67,54.68,41400.0,41.9552,41.9705,41.9398,41.9475,41400.0
2011-04-06 15:55:00,54.68,54.69,54.67,54.67,82500.0,41.9475,41.9552,41.9398,41.9398,82500.0
2011-04-07 09:30:00,54.62,54.65,54.5,54.53,50800.0,41.9015,41.9245,41.8094,41.8324,50800.0
2011-04-07 09:35:00,54.52,54.7,54.41,54.57,33400.0,41.8247,41.9628,41.7404,41.8631,33400.0
2011-04-07 09:40:00,54.58,54.78,54.56,54.68,30300.0,41.8708,42.0242,41.8554,41.9475,30300.0
2011-04-07 09:45:00,54.64,54.93,54.64,54.82,53700.0,41.9168,42.1393,41.9168,42.0549,53700.0
2011-04-07 09:50:00,54.8,54.89,54.76,54.86,27900.0,42.0395,42.1086,42.0089,42.0856,27900.0
2011-04-07 09:55:00,54.86,54.99,54.82,54.97,49000.0,42.0856,42.1853,42.0549,42.17,49000.0
2011-04-07 10:00:00,54.98,55.0,54.92,54.93,30800.0,42.1776,42.193,42.1316,42.1393,30800.0
2011-04-07 10:05:00,54.93,54.93,54.85,54.87,22700.0,42.1393,42.1393,42.0779,42.0932,22700.0
2011-04-07 10:10:00,54.88,54.88,54.76,54.76,22800.0,42.1009,42.1009,42.0089,42.0089,22800.0
2011-04-07 10:15:00,54.76,54.79,54.65,54.65,27800.0,42.0089,42.0319,41.9245,41.9245,27800.0
2011-04-07 10:20:00,54.65,54.73,54.64,54.65,18300.0,41.9245,41.9858,41.9168,41.9245,18300.0
2011-04-07 10:25:00,54.66,54.69,54.62,54.64,42900.0,41.9321,41.9552,41.9015,41.9168,42900.0
2011-04-07 10:30:00,54.64,54.66,54.62,54.63,8000.0,41.9168,41.9321,41.9015,41.9091,8000.0
2011-04-07 10:35:00,54.64,54.64,54.35,54.4,55000.0,41.9168,41.9168,41.6943,41.7327,55000.0
2011-04-07 10:40:00,54.4,54.4,54.22,54.22,35200.0,41.7327,41.7327,41.5946,41.5946,35200.0
2011-04-07 10:45:00,54.21,54.41,54.17,54.41,18600.0,41.5869,41.7404,41.5562,41.7404,18600.0
2011-04-07 10:50:00,54.41,54.47,54.34,54.46,13000.0,41.7404,41.7864,41.6867,41.7787,13000.0
2011-04-07 10:55:00,54.44,54.49,54.37,54.44,14100.0,41.7634,41.8017,41.7097,41.7634,14100.0
2011-04-07 11:00:00,54.44,54.5,54.41,54.49,29200.0,41.7634,41.8094,41.7404,41.8017,29200.0
2011-04-07 11:05:00,54.48,54.52,54.42,54.45,38300.0,41.7941,41.8247,41.748,41.771,38300.0
2011-04-07 11:10:00,54.45,54.52,54.43,54.46,29100.0,41.771,41.8247,41.7557,41.7787,29100.0
2011-04-07 11:15:00,54.48,54.55,54.44,54.54,34800.0,41.7941,41.8478,41.7634,41.8401,34800.0
2011-04-07 11:20:00,54.54,54.58,54.5,54.57,25700.0,41.8401,41.8708,41.8094,41.8631,25700.0
2011-04-07 11:25:00,54.57,54.65,54.54,54.62,21700.0,41.8631,41.9245,41.8401,41.9015,21700.0
2011-04-07 11:30:00,54.62,54.66,54.47,54.5,19000.0,41.9015,41.9321,41.7864,41.8094,19000.0
2011-04-07 11:35:00,54.5,54.52,54.43,54.43,17500.0,41.8094,41.8247,41.7557,41.7557,17500.0
2011-04-07 11:40:00,54.42,54.48,54.41,54.46,27700.0,41.748,41.7941,41.7404,41.7787,27700.0
2011-04-07 11:45:00,54.45,54.51,54.41,54.51,17600.0,41.771,41.8171,41.7404,41.8171,17600.0
2011-04-07 11:50:00,54.49,54.58,54.49,54.58,10400.0,41.8017,41.8708,41.8017,41.8708,10400.0
2011-04-07 11:55:00,54.58,54.59,54.48,54.54,46800.0,41.8708,41.8784,41.7941,41.8401,46800.0
2011-04-07 12:00:00,54.54,54.54,54.47,54.47,13300.0,41.8401,41.8401,41.7864,41.7864,13300.0
2011-04-07 12:05:00,54.47,54.5,54.43,54.5,9500.0,41.7864,41.8094,41.7557,41.8094,9500.0
2011-04-07 12:10:00,54.49,54.56,54.47,54.53,18300.0,41.8017,41.8554,41.7864,41.8324,18300.0
2011-04-07 12:15:00,54.52,54.61,54.52,54.58,20200.0,41.8247,41.8938,41.8247,41.8708,20200.0
2011-04-07 12:20:00,54.58,54.63,54.58,54.6,10700.0,41.8708,41.9091,41.8708,41.8861,10700.0
2011-04-07 12:25:00,54.59,54.63,54.59,54.62,6200.0,41.8784,41.9091,41.8784,41.9015,6200.0
2011-04-07 12:30:00,54.62,54.65,54.61,54.65,10100.0,41.9015,41.9245,41.8938,41.9245,10100.0
2011-04-07 12:35:00,54.65,54.72,54.65,54.67,18500.0,41.9245,41.9782,41.9245,41.9398,18500.0
2011-04-07 12:40:00,54.68,54.74,54.67,54.71,26700.0,41.9475,41.9935,41.9398,41.9705,26700.0
2011-04-07 12:45:00,54.71,54.71,54.68,54.68,9400.0,41.9705,41.9705,41.9475,41.9475,9400.0
2011-04-07 12:50:00,54.69,54.7,54.67,54.69,5400.0,41.9552,41.9628,41.9398,41.9552,5400.0
2011-04-07 12:55:00,54.68,54.7,54.63,54.7,17700.0,41.9475,41.9628,41.9091,41.9628,17700.0
2011-04-07 13:00:00,54.7,54.7,54.64,54.64,10500.0,41.9628,41.9628,41.9168,41.9168,10500.0
2011-04-07 13:05:00,54.64,54.73,54.63,54.69,34500.0,41.9168,41.9858,41.9091,41.9552,34500.0
2011-04-07 13:10:00,54.7,54.7,54.56,54.56,25000.0,41.9628,41.9628,41.8554,41.8554,25000.0
2011-04-07 13:15:00,54.57,54.57,54.52,54.53,7600.0,41.8631,41.8631,41.8247,41.8324,7600.0
2011-04-07 13:20:00,54.53,54.56,54.52,54.54,17000.0,41.8324,41.8554,41.8247,41.8401,17000.0
2011-04-07 13:25:00,54.53,54.53,54.49,54.49,11500.0,41.8324,41.8324,41.8017,41.8017,11500.0
2011-04-07 13:30:00,54.5,54.5,54.43,54.47,29300.0,41.8094,41.8094,41.7557,41.7864,29300.0
2011-04-07 13:35:00,54.47,54.52,54.45,54.47,26500.0,41.7864,41.8247,41.771,41.7864,26500.0
2011-04-07 13:40:00,54.47,54.49,54.43,54.44,27500.0,41.7864,41.8017,41.7557,41.7634,27500.0
2011-04-07 13:45:00,54.44,54.45,54.4,54.43,13800.0,41.7634,41.771,41.7327,41.7557,13800.0
2011-04-07 13:50:00,54.44,54.53,54.44,54.48,26100.0,41.7634,41.8324,41.7634,41.7941,26100.0
2011-04-07 13:55:00,54.47,54.55,54.47,54.53,10800.0,41.7864,41.8478,41.7864,41.8324,10800.0
2011-04-07 14:00:00,54.53,54.6,54.53,54.58,10500.0,41.8324,41.8861,41.8324,41.8708,10500.0
2011-04-07 14:05:00,54.59,54.62,54.55,54.59,27600.0,41.8784,41.9015,41.8478,41.8784,27600.0
2011-04-07 14:10:00,54.59,54.62,54.58,54.59,22600.0,41.8784,41.9015,41.8708,41.8784,22600.0
2011-04-07 14:15:00,54.58,54.63,54.57,54.62,18200.0,41.8708,41.9091,41.8631,41.9015,18200.0
2011-04-07 14:20:00,54.62,54.64,54.6,54.64,21700.0,41.9015,41.9168,41.8861,41.9168,21700.0
2011-04-07 14:25:00,54.63,54.66,54.58,54.58,31900.0,41.9091,41.9321,41.8708,41.8708,31900.0
2011-04-07 14:30:00,54.59,54.64,54.59,54.64,17000.0,41.8784,41.9168,41.8784,41.9168,17000.0
2011-04-07 14:35:00,54.63,54.7,54.63,54.68,14200.0,41.9091,41.9628,41.9091,41.9475,14200.0
2011-04-07 14:40:00,54.68,54.73,54.67,54.72,13700.0,41.9475,41.9858,41.9398,41.9782,13700.0
2011-04-07 14:45:00,54.71,54.74,54.71,54.72,7600.0,41.9705,41.9935,41.9705,41.9782,7600.0
2011-04-07 14:50:00,54.72,54.74,54.71,54.74,11900.0,41.9782,41.9935,41.9705,41.9935,11900.0
2011-04-07 14:55:00,54.74,54.74,54.7,54.71,8900.0,41.9935,41.9935,41.9628,41.9705,8900.0
2011-04-07 15:00:00,54.71,54.73,54.69,54.73,21300.0,41.9705,41.9858,41.9552,41.9858,21300.0
2011-04-07 15:05:00,54.72,54.76,54.71,54.73,17400.0,41.9782,42.0089,41.9705,41.9858,17400.0
2011-04-07 15:10:00,54.73,54.74,54.65,54.67,26900.0,41.9858,41.9935,41.9245,41.9398,26900.0
2011-04-07 15:15:00,54.66,54.67,54.59,54.67,31900.0,41.9321,41.9398,41.8784,41.9398,31900.0
2011-04-07 15:20:00,54.66,54.67,54.6,54.61,26200.0,41.9321,41.9398,41.8861,41.8938,26200.0
2011-04-07 15:25:00,54.61,54.62,54.56,54.57,27300.0,41.8938,41.9015,41.8554,41.8631,27300.0
2011-04-07 15:30:00,54.57,54.59,54.54,54.57,32200.0,41.8631,41.8784,41.8401,41.8631,32200.0
2011-04-07 15:35:00,54.57,54.62,54.56,54.58,31800.0,41.8631,41.9015,41.8554,41.8708,31800.0
2011-04-07 15:40:00,54.58,54.74,54.58,54.73,81000.0,41.8708,41.9935,41.8708,41.9858,81000.0
2011-04-07 15:45:00,54.73,54.82,54.73,54.8,112500.0,41.9858,42.0549,41.9858,42.0395,112500.0
2011-04-07 15:50:00,54.79,54.9,54.77,54.84,160200.0,42.0319,42.1163,42.0165,42.0702,160200.0
2011-04-07 15:55:00,54.85,54.88,54.8,54.83,146200.0,42.0779,42.1009,42.0395,42.0626,146200.0
2011-04-08 09:30:00,54.96,55.1,54.8,55.04,67100.0,42.1623,42.2697,42.0395,42.2237,67100.0
2011-04-08 09:35:00,55.06,55.09,54.98,55.08,33600.0,42.239,42.262,42.1776,42.2543,33600.0
2011-04-08 09:40:00,55.04,55.08,54.96,55.05,18000.0,42.2237,42.2543,42.1623,42.2313,18000.0
2011-04-08 09:45:00,55.06,55.07,54.92,55.03,27200.0,42.239,42.2467,42.1316,42.216,27200.0
2011-04-08 09:50:00,55.03,55.09,55.03,55.09,22500.0,42.216,42.262,42.216,42.262,22500.0
2011-04-08 09:55:00,55.09,55.14,55.07,55.14,41300.0,42.262,42.3004,42.2467,42.3004,41300.0
2011-04-08 10:00:00,55.14,55.17,55.07,55.08,60800.0,42.3004,42.3234,42.2467,42.2543,60800.0
2011-04-08 10:05:00,55.09,55.1,55.0,55.1,47800.0,42.262,42.2697,42.193,42.2697,47800.0
2011-04-08 10:10:00,55.09,55.2,55.09,55.2,33200.0,42.262,42.3464,42.262,42.3464,33200.0
2011-04-08 10:15:00,55.2,55.23,54.99,55.0,97700.0,42.3464,42.3694,42.1853,42.193,97700.0
2011-04-08 10:20:00,55.0,55.0,54.85,54.96,41400.0,42.193,42.193,42.0779,42.1623,41400.0
2011-04-08 10:25:00,54.98,55.05,54.94,55.0,59300.0,42.1776,42.2313,42.1469,42.193,59300.0
2011-04-08 10:30:00,54.98,55.08,54.97,54.98,27800.0,42.1776,42.2543,42.17,42.1776,27800.0
2011-04-08 10:35:00,54.97,55.12,54.93,55.12,23400.0,42.17,42.285,42.1393,42.285,23400.0
2011-04-08 10:40:00,55.12,55.13,55.07,55.07,36100.0,42.285,42.2927,42.2467,42.2467,36100.0
2011-04-08 10:45:00,55.08,55.17,55.08,55.14,11700.0,42.2543,42.3234,42.2543,42.3004,11700.0
2011-04-08 10:50:00,55.16,55.21,55.11,55.17,20800.0,42.3157,42.3541,42.2774,42.3234,20800.0
2011-04-08 10:55:00,55.18,55.21,55.14,55.19,24800.0,42.3311,42.3541,42.3004,42.3387,24800.0
2011-04-08 11:00:00,55.18,55.2,55.13,55.16,16600.0,42.3311,42.3464,42.2927,42.3157,16600.0
2011-04-08 11:05:00,55.15,55.2,55.13,55.19,16100.0,42.308,42.3464,42.2927,42.3387,16100.0
2011-04-08 11:10:00,55.19,55.22,55.17,55.18,11800.0,42.3387,42.3617,42.3234,42.3311,11800.0
2011-04-08 11:15:00,55.19,55.21,55.14,55.17,28900.0,42.3387,42.3541,42.3004,42.3234,28900.0
2011-04-08 11:20:00,55.16,55.24,55.16,55.19,19700.0,42.3157,42.3771,42.3157,42.3387,19700.0
2011-04-08 11:25:00,55.19,55.23,55.15,55.16,19500.0,42.3387,42.3694,42.308,42.3157,19500.0
2011-04-08 11:30:00,55.16,55.22,55.12,55.18,34800.0,42.3157,42.3617,42.285,42.3311,34800.0
2011-04-08 11:35:00,55.19,55.22,55.17,55.19,8700.0,42.3387,42.3617,42.3234,42.3387,8700.0
2011-04-08 11:40:00,55.18,55.24,55.18,55.24,9400.0,42.3311,42.3771,42.3311,42.3771,9400.0
2011-04-08 11:45:00,55.23,55.25,55.23,55.25,15300.0,42.3694,42.3848,42.3694,42.3848,15300.0
2011-04-08 11:50:00,55.24,55.25,55.21,55.22,10600.0,42.3771,42.3848,42.3541,42.3617,10600.0
2011-04-08 11:55:00,55.22,55.23,55.19,55.21,10600.0,42.3617,42.3694,42.3387,42.3541,10600.0
2011-04-08 12:00:00,55.2,55.21,55.17,55.18,16400.0,42.3464,42.3541,42.3234,42.3311,16400.0
2011-04-08 12:05:00,55.17,55.21,55.17,55.19,14600.0,42.3234,42.3541,42.3234,42.3387,14600.0
2011-04-08 12:10:00,55.18,55.19,55.15,55.18,13400.0,42.3311,42.3387,42.308,42.3311,13400.0
2011-04-08 12:15:00,55.19,55.23,55.16,55.21,29800.0,42.3387,42.3694,42.3157,42.3541,29800.0
2011-04-08 12:20:00,55.21,55.24,55.18,55.21,21300.0,42.3541,42.3771,42.3311,42.3541,21300.0
2011-04-08 12:25:00,55.19,55.25,55.19,55.23,13800.0,42.3387,42.3848,42.3387,42.3694,13800.0
2011-04-08 12:30:00,55.22,55.27,55.22,55.25,13800.0,42.3617,42.4001,42.3617,42.3848,13800.0
2011-04-08 12:35:00,55.25,55.29,55.24,55.28,11300.0,42.3848,42.4154,42.3771,42.4078,11300.0
2011-04-08 12:40:00,55.28,55.28,55.24,55.25,13000.0,42.4078,42.4078,42.3771,42.3848,13000.0
2011-04-08 12:45:00,55.25,55.3,55.25,55.28,13300.0,42.3848,42.4231,42.3848,42.4078,13300.0
2011-04-08 12:50:00,55.28,55.28,55.25,55.27,11300.0,42.4078,42.4078,42.3848,42.4001,11300.0
2011-04-08 12:55:00,55.27,55.29,55.24,55.27,23200.0,42.4001,42.4154,42.3771,42.4001,23200.0
2011-04-08 13:00:00,55.27,55.29,55.24,55.27,24300.0,42.4001,42.4154,42.3771,42.4001,24300.0
2011-04-08 13:05:00,55.27,55.29,55.25,55.28,17000.0,42.4001,42.4154,42.3848,42.4078,17000.0
2011-04-08 13:10:00,55.27,55.29,55.26,55.29,11400.0,42.4001,42.4154,42.3924,42.4154,11400.0
2011-04-08 13:15:00,55.28,55.33,55.24,55.3,39100.0,42.4078,42.4461,42.3771,42.4231,39100.0
2011-04-08 13:20:00,55.28,55.35,55.27,55.33,31800.0,42.4078,42.4615,42.4001,42.4461,31800.0
2011-04-08 13:25:00,55.33,55.33,55.28,55.3,22100.0,42.4461,42.4461,42.4078,42.4231,22100.0
2011-04-08 13:30:00,55.3,55.31,55.25,55.28,18200.0,42.4231,42.4308,42.3848,42.4078,18200.0
2011-04-08 13:35:00,55.28,55.32,55.25,55.25,22600.0,42.4078,42.4385,42.3848,42.3848,22600.0
2011-04-08 13:40:00,55.26,55.29,55.2,55.2,23100.0,42.3924,42.4154,42.3464,42.3464,23100.0
2011-04-08 13:45:00,55.2,55.23,55.16,55.21,31200.0,42.3464,42.3694,42.3157,42.3541,31200.0
2011-04-08 13:50:00,55.21,55.25,55.17,55.23,21800.0,42.3541,42.3848,42.3234,42.3694,21800.0
2011-04-08 13:55:00,55.23,55.23,55.21,55.21,4100.0,42.3694,42.3694,42.3541,42.3541,4100.0
2011-04-08 14:00:00,55.21,55.26,55.2,55.23,15000.0,42.3541,42.3924,42.3464,42.3694,15000.0
2011-04-08 14:05:00,55.23,55.25,55.22,55.22,7800.0,42.3694,42.3848,42.3617,42.3617,7800.0
2011-04-08 14:10:00,55.23,55.24,55.2,55.2,7600.0,42.3694,42.3771,42.3464,42.3464,7600.0
2011-04-08 14:15:00,55.2,55.22,55.2,55.2,18300.0,42.3464,42.3617,42.3464,42.3464,18300.0
2011-04-08 14:20:00,55.2,55.2,55.14,55.15,69600.0,42.3464,42.3464,42.3004,42.308,69600.0
2011-04-08 14:25:00,55.15,55.19,55.15,55.19,22500.0,42.308,42.3387,42.308,42.3387,22500.0
2011-04-08 14:30:00,55.18,55.18,55.13,55.14,13300.0,42.3311,42.3311,42.2927,42.3004,13300.0
2011-04-08 14:35:00,55.15,55.15,55.04,55.07,125600.0,42.308,42.308,42.2237,42.2467,125600.0
2011-04-08 14:40:00,55.07,55.13,55.04,55.06,14200.0,42.2467,42.2927,42.2237,42.239,14200.0
2011-04-08 14:45:00,55.06,55.1,55.02,55.02,50700.0,42.239,42.2697,42.2083,42.2083,50700.0
2011-04-08 14:50:00,55.03,55.04,54.95,54.96,14900.0,42.216,42.2237,42.1546,42.1623,14900.0
2011-04-08 14:55:00,54.97,54.98,54.9,54.93,34100.0,42.17,42.1776,42.1163,42.1393,34100.0
2011-04-08 15:00:00,54.92,54.97,54.91,54.95,75300.0,42.1316,42.17,42.1239,42.1546,75300.0
2011-04-08 15:05:00,54.96,54.96,54.91,54.93,60200.0,42.1623,42.1623,42.1239,42.1393,60200.0
2011-04-08 15:10:00,54.94,54.94,54.88,54.88,21900.0,42.1469,42.1469,42.1009,42.1009,21900.0
2011-04-08 15:15:00,54.88,54.92,54.87,54.91,17700.0,42.1009,42.1316,42.0932,42.1239,17700.0
2011-04-08 15:20:00,54.91,54.94,54.87,54.9,39400.0,42.1239,42.1469,42.0932,42.1163,39400.0
2011-04-08 15:25:00,54.9,54.93,54.88,54.93,37700.0,42.1163,42.1393,42.1009,42.1393,37700.0
2011-04-08 15:30:00,54.93,54.94,54.91,54.93,66100.0,42.1393,42.1469,42.1239,42.1393,66100.0
2011-04-08 15:35:00,54.94,54.97,54.92,54.95,54600.0,42.1469,42.17,42.1316,42.1546,54600.0
2011-04-08 15:40:00,54.95,54.98,54.91,54.98,48200.0,42.1546,42.1776,42.1239,42.1776,48200.0
2011-04-08 15:45:00,55.0,55.03,54.98,55.01,51500.0,42.193,42.216,42.1776,42.2006,51500.0
2011-04-08 15:50:00,55.02,55.1,55.0,55.08,55500.0,42.2083,42.2697,42.193,42.2543,55500.0
2011-04-08 15:55:00,55.07,55.11,55.06,55.09,78700.0,42.2467,42.2774,42.239,42.262,78700.0
2011-04-11 09:30:00,54.68,55.05,54.68,54.93,190700.0,41.9475,42.2313,41.9475,42.1393,190700.0
2011-04-11 09:35:00,54.94,55.07,54.93,54.98,58100.0,42.1469,42.2467,42.1393,42.1776,58100.0
2011-04-11 09:40:00,54.98,55.03,54.82,54.99,40200.0,42.1776,42.216,42.0549,42.1853,40200.0
2011-04-11 09:45:00,54.98,55.28,54.98,55.23,105800.0,42.1776,42.4078,42.1776,42.3694,105800.0
2011-04-11 09:50:00,55.21,55.39,55.21,55.36,35700.0,42.3541,42.4922,42.3541,42.4691,35700.0
2011-04-11 09:55:00,55.37,55.41,55.33,55.4,35500.0,42.4768,42.5075,42.4461,42.4998,35500.0
2011-04-11 10:00:00,55.39,55.5,55.39,55.49,86300.0,42.4922,42.5765,42.4922,42.5689,86300.0
2011-04-11 10:05:00,55.5,55.58,55.48,55.53,90500.0,42.5765,42.6379,42.5612,42.5996,90500.0
2011-04-11 10:10:00,55.53,55.53,55.32,55.42,37700.0,42.5996,42.5996,42.4385,42.5152,37700.0
2011-04-11 10:15:00,55.44,55.53,55.43,55.46,44000.0,42.5305,42.5996,42.5228,42.5459,44000.0
2011-04-11 10:20:00,55.45,55.46,55.4,55.44,55300.0,42.5382,42.5459,42.4998,42.5305,55300.0
2011-04-11 10:25:00,55.44,55.53,55.43,55.53,21800.0,42.5305,42.5996,42.5228,42.5996,21800.0
2011-04-11 10:30:00,55.53,55.58,55.49,55.57,23400.0,42.5996,42.6379,42.5689,42.6302,23400.0
2011-04-11 10:35:00,55.56,55.68,55.53,55.61,71800.0,42.6226,42.7146,42.5996,42.6609,71800.0
2011-04-11 10:40:00,55.61,55.63,55.54,55.63,42900.0,42.6609,42.6763,42.6072,42.6763,42900.0
2011-04-11 10:45:00,55.63,55.74,55.54,55.68,117200.0,42.6763,42.7607,42.6072,42.7146,117200.0
2011-04-11 10:50:00,55.7,55.71,55.64,55.71,17100.0,42.73,42.7376,42.6839,42.7376,17100.0
2011-04-11 10:55:00,55.7,55.72,55.68,55.69,13800.0,42.73,42.7453,42.7146,42.7223,13800.0
2011-04-11 11:00:00,55.68,55.78,55.68,55.77,71200.0,42.7146,42.7913,42.7146,42.7837,71200.0
2011-04-11 11:05:00,55.78,55.79,55.7,55.71,50800.0,42.7913,42.799,42.73,42.7376,50800.0
2011-04-11 11:10:00,55.71,55.72,55.61,55.66,43500.0,42.7376,42.7453,42.6609,42.6993,43500.0
2011-04-11 11:15:00,55.66,55.75,55.66,55.74,27600.0,42.6993,42.7683,42.6993,42.7607,27600.0
2011-04-11 11:20:00,55.75,55.75,55.65,55.65,34400.0,42.7683,42.7683,42.6916,42.6916,34400.0
2011-04-11 11:25:00,55.65,55.66,55.53,55.54,18900.0,42.6916,42.6993,42.5996,42.6072,18900.0
2011-04-11 11:30:00,55.53,55.61,55.53,55.6,36300.0,42.5996,42.6609,42.5996,42.6533,36300.0
2011-04-11 11:35:00,55.59,55.62,55.58,55.6,30700.0,42.6456,42.6686,42.6379,42.6533,30700.0
2011-04-11 11:40:00,55.59,55.67,55.59,55.61,16100.0,42.6456,42.707,42.6456,42.6609,16100.0
2011-04-11 11:45:00,55.61,55.62,55.59,55.61,21600.0,42.6609,42.6686,42.6456,42.6609,21600.0
2011-04-11 11:50:00,55.61,55.69,55.59,55.68,33500.0,42.6609,42.7223,42.6456,42.7146,33500.0
2011-04-11 11:55:00,55.67,55.68,55.6,55.63,20500.0,42.707,42.7146,42.6533,42.6763,20500.0
2011-04-11 12:00:00,55.63,55.71,55.62,55.71,31900.0,42.6763,42.7376,42.6686,42.7376,31900.0
2011-04-11 12:05:00,55.7,55.71,55.66,55.66,19300.0,42.73,42.7376,42.6993,42.6993,19300.0
2011-04-11 12:10:00,55.65,55.72,55.63,55.71,34500.0,42.6916,42.7453,42.6763,42.7376,34500.0
2011-04-11 12:15:00,55.7,55.74,55.69,55.72,30200.0,42.73,42.7607,42.7223,42.7453,30200.0
2011-04-11 12:20:00,55.74,55.75,55.72,55.74,9600.0,42.7607,42.7683,42.7453,42.7607,9600.0
2011-04-11 12:25:00,55.74,55.87,55.73,55.85,70600.0,42.7607,42.8604,42.753,42.845,70600.0
2011-04-11 12:30:00,55.85,55.86,55.82,55.82,23100.0,42.845,42.8527,42.822,42.822,23100.0
2011-04-11 12:35:00,55.83,55.83,55.7,55.72,37700.0,42.8297,42.8297,42.73,42.7453,37700.0
2011-04-11 12:40:00,55.72,55.76,55.7,55.76,28500.0,42.7453,42.776,42.73,42.776,28500.0
2011-04-11 12:45:00,55.77,55.77,55.7,55.7,15000.0,42.7837,42.7837,42.73,42.73,15000.0
2011-04-11 12:50:00,55.7,55.75,55.7,55.73,24400.0,42.73,42.7683,42.73,42.753,24400.0
2011-04-11 12:55:00,55.73,55.77,55.72,55.76,26600.0,42.753,42.7837,42.7453,42.776,26600.0
2011-04-11 13:00:00,55.75,55.78,55.71,55.75,47200.0,42.7683,42.7913,42.7376,42.7683,47200.0
2011-04-11 13:05:00,55.75,55.78,55.72,55.76,24400.0,42.7683,42.7913,42.7453,42.776,24400.0
2011-04-11 13:10:00,55.76,55.78,55.73,55.75,29400.0,42.776,42.7913,42.753,42.7683,29400.0
2011-04-11 13:15:00,55.75,55.8,55.74,55.77,19000.0,42.7683,42.8067,42.7607,42.7837,19000.0
2011-04-11 13:20:00,55.77,55.8,55.77,55.78,25700.0,42.7837,42.8067,42.7837,42.7913,25700.0
2011-04-11 13:25:00,55.78,55.82,55.78,55.78,11700.0,42.7913,42.822,42.7913,42.7913,11700.0
2011-04-11 13:30:00,55.78,55.81,55.78,55.78,37100.0,42.7913,42.8144,42.7913,42.7913,37100.0
2011-04-11 13:35:00,55.78,55.82,55.78,55.81,29000.0,42.7913,42.822,42.7913,42.8144,29000.0
2011-04-11 13:40:00,55.79,55.83,55.79,55.8,14400.0,42.799,42.8297,42.799,42.8067,14400.0
2011-04-11 13:45:00,55.8,55.8,55.75,55.76,38000.0,42.8067,42.8067,42.7683,42.776,38000.0
2011-04-11 13:50:00,55.76,55.8,55.74,55.8,25300.0,42.776,42.8067,42.7607,42.8067,25300.0
2011-04-11 13:55:00,55.8,55.86,55.77,55.81,35300.0,42.8067,42.8527,42.7837,42.8144,35300.0
2011-04-11 14:00:00,55.81,55.81,55.73,55.77,30800.0,42.8144,42.8144,42.753,42.7837,30800.0
2011-04-11 14:05:00,55.76,55.77,55.74,55.76,24200.0,42.776,42.7837,42.7607,42.776,24200.0
2011-04-11 14:10:00,55.76,55.76,55.73,55.74,22000.0,42.776,42.776,42.753,42.7607,22000.0
2011-04-11 14:15:00,55.75,55.75,55.72,55.75,17800.0,42.7683,42.7683,42.7453,42.7683,17800.0
2011-04-11 14:20:00,55.75,55.78,55.71,55.77,30200.0,42.7683,42.7913,42.7376,42.7837,30200.0
2011-04-11 14:25:00,55.75,55.76,55.75,55.76,5400.0,42.7683,42.776,42.7683,42.776,5400.0
2011-04-11 14:30:00,55.76,55.8,55.76,55.78,60400.0,42.776,42.8067,42.776,42.7913,60400.0
2011-04-11 14:35:00,55.77,55.78,55.76,55.77,19900.0,42.7837,42.7913,42.776,42.7837,19900.0
2011-04-11 14:40:00,55.76,55.8,55.76,55.78,24100.0,42.776,42.8067,42.776,42.7913,24100.0
2011-04-11 14:45:00,55.77,55.8,55.76,55.76,18000.0,42.7837,42.8067,42.776,42.776,18000.0
2011-04-11 14:50:00,55.77,55.78,55.74,55.74,43300.0,42.7837,42.7913,42.7607,42.7607,43300.0
2011-04-11 14:55:00,55.74,55.79,55.73,55.76,49700.0,42.7607,42.799,42.753,42.776,49700.0
2011-04-11 15:00:00,55.76,55.8,55.72,55.73,52600.0,42.776,42.8067,42.7453,42.753,52600.0
2011-04-11 15:05:00,55.73,55.76,55.73,55.73,31800.0,42.753,42.776,42.753,42.753,31800.0
2011-04-11 15:10:00,55.73,55.77,55.73,55.76,61700.0,42.753,42.7837,42.753,42.776,61700.0
2011-04-11 15:15:00,55.75,55.86,55.75,55.81,78000.0,42.7683,42.8527,42.7683,42.8144,78000.0
2011-04-11 15:20:00,55.81,55.9,55.8,55.85,78000.0,42.8144,42.8834,42.8067,42.845,78000.0
2011-04-11 15:25:00,55.85,55.9,55.83,55.86,49800.0,42.845,42.8834,42.8297,42.8527,49800.0
2011-04-11 15:30:00,55.87,55.9,55.83,55.89,60200.0,42.8604,42.8834,42.8297,42.8757,60200.0
2011-04-11 15:35:00,55.88,55.93,55.88,55.9,53400.0,42.8681,42.9064,42.8681,42.8834,53400.0
2011-04-11 15:40:00,55.91,55.91,55.86,55.87,151600.0,42.8911,42.8911,42.8527,42.8604,151600.0
2011-04-11 15:45:00,55.88,55.93,55.87,55.92,136400.0,42.8681,42.9064,42.8604,42.8987,136400.0
2011-04-11 15:50:00,55.92,55.97,55.92,55.95,96600.0,42.8987,42.9371,42.8987,42.9218,96600.0
2011-04-11 15:55:00,55.94,56.0,55.94,56.0,146500.0,42.9141,42.9601,42.9141,42.9601,146500.0
2011-04-12 09:30:00,55.6,55.78,55.36,55.76,138500.0,42.6533,42.7913,42.4691,42.776,138500.0
2011-04-12 09:35:00,55.76,55.98,55.69,55.96,50300.0,42.776,42.9448,42.7223,42.9294,50300.0
2011-04-12 09:40:00,55.97,55.99,55.86,55.88,38100.0,42.9371,42.9524,42.8527,42.8681,38100.0
2011-04-12 09:45:00,55.87,55.88,55.73,55.73,29000.0,42.8604,42.8681,42.753,42.753,29000.0
2011-04-12 09:50:00,55.74,55.76,55.65,55.67,49100.0,42.7607,42.776,42.6916,42.707,49100.0
2011-04-12 09:55:00,55.66,55.75,55.55,55.75,53000.0,42.6993,42.7683,42.6149,42.7683,53000.0
2011-04-12 10:00:00,55.74,55.89,55.72,55.86,110100.0,42.7607,42.8757,42.7453,42.8527,110100.0
2011-04-12 10:05:00,55.86,55.9,55.73,55.73,54300.0,42.8527,42.8834,42.753,42.753,54300.0
2011-04-12 10:10:00,55.73,55.78,55.68,55.68,67900.0,42.753,42.7913,42.7146,42.7146,67900.0
2011-04-12 10:15:00,55.69,55.79,55.69,55.73,29700.0,42.7223,42.799,42.7223,42.753,29700.0
2011-04-12 10:20:00,55.72,55.75,55.69,55.73,35900.0,42.7453,42.7683,42.7223,42.753,35900.0
2011-04-12 10:25:00,55.73,55.82,55.69,55.82,58100.0,42.753,42.822,42.7223,42.822,58100.0
2011-04-12 10:30:00,55.82,55.94,55.8,55.88,39800.0,42.822,42.9141,42.8067,42.8681,39800.0
2011-04-12 10:35:00,55.89,55.96,55.88,55.96,53700.0,42.8757,42.9294,42.8681,42.9294,53700.0
2011-04-12 10:40:00,55.97,55.98,55.9,55.95,47900.0,42.9371,42.9448,42.8834,42.9218,47900.0
2011-04-12 10:45:00,55.95,55.95,55.87,55.94,29700.0,42.9218,42.9218,42.8604,42.9141,29700.0
2011-04-12 10:50:00,55.95,55.95,55.83,55.87,29600.0,42.9218,42.9218,42.8297,42.8604,29600.0
2011-04-12 10:55:00,55.88,55.95,55.83,55.93,51300.0,42.8681,42.9218,42.8297,42.9064,51300.0
2011-04-12 11:00:00,55.92,55.94,55.84,55.9,87600.0,42.8987,42.9141,42.8374,42.8834,87600.0
2011-04-12 11:05:00,55.9,55.96,55.9,55.96,41900.0,42.8834,42.9294,42.8834,42.9294,41900.0
2011-04-12 11:10:00,55.96,55.96,55.93,55.94,27900.0,42.9294,42.9294,42.9064,42.9141,27900.0
2011-04-12 11:15:00,55.94,55.96,55.9,55.95,34400.0,42.9141,42.9294,42.8834,42.9218,34400.0
2011-04-12 11:20:00,55.95,55.99,55.92,55.97,40700.0,42.9218,42.9524,42.8987,42.9371,40700.0
2011-04-12 11:25:00,55.96,55.99,55.93,55.97,20800.0,42.9294,42.9524,42.9064,42.9371,20800.0
2011-04-12 11:30:00,55.97,55.97,55.93,55.94,30000.0,42.9371,42.9371,42.9064,42.9141,30000.0
2011-04-12 11:35:00,55.96,56.09,55.96,56.05,148000.0,42.9294,43.0292,42.9294,42.9985,148000.0
2011-04-12 11:40:00,56.06,56.07,55.99,56.05,30600.0,43.0061,43.0138,42.9524,42.9985,30600.0
2011-04-12 11:45:00,56.07,56.12,56.05,56.05,43200.0,43.0138,43.0522,42.9985,42.9985,43200.0
2011-04-12 11:50:00,56.06,56.07,55.98,56.06,35300.0,43.0061,43.0138,42.9448,43.0061,35300.0
2011-04-12 11:55:00,56.05,56.08,56.02,56.08,22500.0,42.9985,43.0215,42.9755,43.0215,22500.0
2011-04-12 12:00:00,56.09,56.14,56.08,56.11,28800.0,43.0292,43.0675,43.0215,43.0445,28800.0
2011-04-12 12:05:00,56.11,56.12,56.08,56.11,13400.0,43.0445,43.0522,43.0215,43.0445,13400.0
2011-04-12 12:10:00,56.11,56.11,55.95,56.07,51400.0,43.0445,43.0445,42.9218,43.0138,51400.0
2011-04-12 12:15:00,56.07,56.19,56.07,56.11,67800.0,43.0138,43.1059,43.0138,43.0445,67800.0
2011-04-12 12:20:00,56.11,56.11,56.01,56.07,35500.0,43.0445,43.0445,42.9678,43.0138,35500.0
2011-04-12 12:25:00,56.07,56.1,56.03,56.05,89600.0,43.0138,43.0368,42.9831,42.9985,89600.0
2011-04-12 12:30:00,56.04,56.09,56.02,56.09,14900.0,42.9908,43.0292,42.9755,43.0292,14900.0
2011-04-12 12:35:00,56.09,56.09,56.06,56.08,18200.0,43.0292,43.0292,43.0061,43.0215,18200.0
2011-04-12 12:40:00,56.09,56.09,56.07,56.09,13900.0,43.0292,43.0292,43.0138,43.0292,13900.0
2011-04-12 12:45:00,56.09,56.11,56.05,56.09,40000.0,43.0292,43.0445,42.9985,43.0292,40000.0
2011-04-12 12:50:00,56.08,56.1,56.08,56.09,19500.0,43.0215,43.0368,43.0215,43.0292,19500.0
2011-04-12 12:55:00,56.09,56.09,56.06,56.07,16700.0,43.0292,43.0292,43.0061,43.0138,16700.0
2011-04-12 13:00:00,56.06,56.09,56.04,56.08,25400.0,43.0061,43.0292,42.9908,43.0215,25400.0
2011-04-12 13:05:00,56.07,56.1,56.06,56.08,29000.0,43.0138,43.0368,43.0061,43.0215,29000.0
2011-04-12 13:10:00,56.08,56.12,56.07,56.09,51700.0,43.0215,43.0522,43.0138,43.0292,51700.0
2011-04-12 13:15:00,56.1,56.12,56.08,56.08,22400.0,43.0368,43.0522,43.0215,43.0215,22400.0
2011-04-12 13:20:00,56.09,56.11,56.08,56.11,21200.0,43.0292,43.0445,43.0215,43.0445,21200.0
2011-04-12 13:25:00,56.1,56.15,56.1,56.15,26300.0,43.0368,43.0752,43.0368,43.0752,26300.0
2011-04-12 13:30:00,56.14,56.15,56.06,56.11,26700.0,43.0675,43.0752,43.0061,43.0445,26700.0
2011-04-12 13:35:00,56.11,56.12,56.03,56.03,24300.0,43.0445,43.0522,42.9831,42.9831,24300.0
2011-04-12 13:40:00,56.03,56.03,55.95,56.0,43900.0,42.9831,42.9831,42.9218,42.9601,43900.0
2011-04-12 13:45:00,56.0,56.03,55.98,56.02,20200.0,42.9601,42.9831,42.9448,42.9755,20200.0
2011-04-12 13:50:00,56.01,56.01,55.98,56.0,51600.0,42.9678,42.9678,42.9448,42.9601,51600.0
2011-04-12 13:55:00,56.0,56.01,55.96,56.0,49500.0,42.9601,42.9678,42.9294,42.9601,49500.0
2011-04-12 14:00:00,55.99,56.0,55.97,55.98,27200.0,42.9524,42.9601,42.9371,42.9448,27200.0
2011-04-12 14:05:00,55.98,56.07,55.96,56.06,50300.0,42.9448,43.0138,42.9294,43.0061,50300.0
2011-04-12 14:10:00,56.05,56.07,56.03,56.06,22200.0,42.9985,43.0138,42.9831,43.0061,22200.0
2011-04-12 14:15:00,56.07,56.1,56.04,56.06,23100.0,43.0138,43.0368,42.9908,43.0061,23100.0
2011-04-12 14:20:00,56.06,56.06,56.04,56.04,12100.0,43.0061,43.0061,42.9908,42.9908,12100.0
2011-04-12 14:25:00,56.04,56.05,56.03,56.05,21800.0,42.9908,42.9985,42.9831,42.9985,21800.0
2011-04-12 14:30:00,56.05,56.05,56.0,56.01,34100.0,42.9985,42.9985,42.9601,42.9678,34100.0
2011-04-12 14:35:00,55.99,56.02,55.96,55.99,55600.0,42.9524,42.9755,42.9294,42.9524,55600.0
2011-04-12 14:40:00,56.0,56.0,55.97,55.99,32700.0,42.9601,42.9601,42.9371,42.9524,32700.0
2011-04-12 14:45:00,55.99,55.99,55.92,55.92,48100.0,42.9524,42.9524,42.8987,42.8987,48100.0
2011-04-12 14:50:00,55.92,55.94,55.91,55.93,22600.0,42.8987,42.9141,42.8911,42.9064,22600.0
2011-04-12 14:55:00,55.93,55.98,55.92,55.94,85000.0,42.9064,42.9448,42.8987,42.9141,85000.0
2011-04-12 15:00:00,55.95,55.96,55.94,55.95,43900.0,42.9218,42.9294,42.9141,42.9218,43900.0
2011-04-12 15:05:00,55.96,55.99,55.95,55.98,38000.0,42.9294,42.9524,42.9218,42.9448,38000.0
2011-04-12 15:10:00,55.97,56.0,55.95,55.96,57200.0,42.9371,42.9601,42.9218,42.9294,57200.0
2011-04-12 15:15:00,55.96,55.98,55.94,55.98,69200.0,42.9294,42.9448,42.9141,42.9448,69200.0
2011-04-12 15:20:00,55.97,55.98,55.84,55.89,82200.0,42.9371,42.9448,42.8374,42.8757,82200.0
2011-04-12 15:25:00,55.89,55.89,55.8,55.81,107000.0,42.8757,42.8757,42.8067,42.8144,107000.0
2011-04-12 15:30:00,55.81,55.82,55.73,55.74,117300.0,42.8144,42.822,42.753,42.7607,117300.0
2011-04-12 15:35:00,55.74,55.81,55.74,55.76,75200.0,42.7607,42.8144,42.7607,42.776,75200.0
2011-04-12 15:40:00,55.76,55.83,55.74,55.75,94000.0,42.776,42.8297,42.7607,42.7683,94000.0
2011-04-12 15:45:00,55.74,55.8,55.73,55.8,110900.0,42.7607,42.8067,42.753,42.8067,110900.0
2011-04-12 15:50:00,55.8,55.86,55.79,55.84,116500.0,42.8067,42.8527,42.799,42.8374,116500.0
2011-04-12 15:55:00,55.84,55.87,55.82,55.86,111400.0,42.8374,42.8604,42.822,42.8527,111400.0
2011-04-13 09:30:00,55.54,56.0,55.5,55.98,180800.0,42.9463,43.302,42.9154,43.2865,180800.0
2011-04-13 09:35:00,55.99,56.0,55.87,55.88,229700.0,43.2942,43.302,43.2015,43.2092,229700.0
2011-04-13 09:40:00,55.88,56.0,55.87,55.95,31900.0,43.2092,43.302,43.2015,43.2633,31900.0
2011-04-13 09:45:00,55.95,56.07,55.95,56.03,119700.0,43.2633,43.3561,43.2633,43.3252,119700.0
2011-04-13 09:50:00,56.04,56.07,55.96,56.07,105300.0,43.3329,43.3561,43.271,43.3561,105300.0
2011-04-13 09:55:00,56.06,56.14,56.0,56.09,55300.0,43.3484,43.4102,43.302,43.3716,55300.0
2011-04-13 10:00:00,56.08,56.1,56.01,56.1,19000.0,43.3638,43.3793,43.3097,43.3793,19000.0
2011-04-13 10:05:00,56.1,56.14,56.05,56.09,21500.0,43.3793,43.4102,43.3406,43.3716,21500.0
2011-04-13 10:10:00,56.08,56.17,56.08,56.14,32000.0,43.3638,43.4334,43.3638,43.4102,32000.0
2011-04-13 10:15:00,56.14,56.2,56.14,56.17,65100.0,43.4102,43.4566,43.4102,43.4334,65100.0
2011-04-13 10:20:00,56.17,56.31,56.09,56.27,97500.0,43.4334,43.5417,43.3716,43.5108,97500.0
2011-04-13 10:25:00,56.26,56.27,56.15,56.23,61900.0,43.503,43.5108,43.418,43.4798,61900.0
2011-04-13 10:30:00,56.22,56.36,56.2,56.32,44800.0,43.4721,43.5803,43.4566,43.5494,44800.0
2011-04-13 10:35:00,56.31,56.33,56.2,56.27,56100.0,43.5417,43.5571,43.4566,43.5108,56100.0
2011-04-13 10:40:00,56.27,56.3,56.22,56.29,31300.0,43.5108,43.534,43.4721,43.5262,31300.0
2011-04-13 10:45:00,56.29,56.33,56.21,56.3,45500.0,43.5262,43.5571,43.4644,43.534,45500.0
2011-04-13 10:50:00,56.3,56.39,56.25,56.25,101500.0,43.534,43.6035,43.4953,43.4953,101500.0
2011-04-13 10:55:00,56.26,56.32,56.25,56.27,59000.0,43.503,43.5494,43.4953,43.5108,59000.0
2011-04-13 11:00:00,56.28,56.29,56.16,56.17,72300.0,43.5185,43.5262,43.4257,43.4334,72300.0
2011-04-13 11:05:00,56.17,56.17,56.08,56.13,75300.0,43.4334,43.4334,43.3638,43.4025,75300.0
2011-04-13 11:10:00,56.13,56.18,56.11,56.14,42600.0,43.4025,43.4412,43.387,43.4102,42600.0
2011-04-13 11:15:00,56.14,56.16,56.09,56.11,47700.0,43.4102,43.4257,43.3716,43.387,47700.0
2011-04-13 11:20:00,56.1,56.14,56.1,56.12,15500.0,43.3793,43.4102,43.3793,43.3948,15500.0
2011-04-13 11:25:00,56.12,56.23,56.1,56.2,16600.0,43.3948,43.4798,43.3793,43.4566,16600.0
2011-04-13 11:30:00,56.18,56.23,56.14,56.17,20700.0,43.4412,43.4798,43.4102,43.4334,20700.0
2011-04-13 11:35:00,56.17,56.18,56.07,56.09,42300.0,43.4334,43.4412,43.3561,43.3716,42300.0
2011-04-13 11:40:00,56.08,56.13,56.08,56.1,15000.0,43.3638,43.4025,43.3638,43.3793,15000.0
2011-04-13 11:45:00,56.1,56.12,56.09,56.11,30900.0,43.3793,43.3948,43.3716,43.387,30900.0
2011-04-13 11:50:00,56.1,56.11,56.09,56.1,14800.0,43.3793,43.387,43.3716,43.3793,14800.0
2011-04-13 11:55:00,56.1,56.11,56.05,56.06,37100.0,43.3793,43.387,43.3406,43.3484,37100.0
2011-04-13 12:00:00,56.05,56.08,56.04,56.06,29900.0,43.3406,43.3638,43.3329,43.3484,29900.0
2011-04-13 12:05:00,56.05,56.11,56.01,56.11,23600.0,43.3406,43.387,43.3097,43.387,23600.0
2011-04-13 12:10:00,56.1,56.14,56.07,56.1,14100.0,43.3793,43.4102,43.3561,43.3793,14100.0
2011-04-13 12:15:00,56.11,56.14,56.09,56.11,16600.0,43.387,43.4102,43.3716,43.387,16600.0
2011-04-13 12:20:00,56.11,56.14,56.09,56.12,36000.0,43.387,43.4102,43.3716,43.3948,36000.0
2011-04-13 12:25:00,56.13,56.14,56.06,56.07,24000.0,43.4025,43.4102,43.3484,43.3561,24000.0
2011-04-13 12:30:00,56.08,56.08,56.04,56.06,7400.0,43.3638,43.3638,43.3329,43.3484,7400.0
2011-04-13 12:35:00,56.06,56.08,56.0,56.07,52100.0,43.3484,43.3638,43.302,43.3561,52100.0
2011-04-13 12:40:00,56.07,56.12,56.03,56.09,113300.0,43.3561,43.3948,43.3252,43.3716,113300.0
2011-04-13 12:45:00,56.08,56.12,56.06,56.11,23500.0,43.3638,43.3948,43.3484,43.387,23500.0
2011-04-13 12:50:00,56.09,56.16,56.08,56.14,22100.0,43.3716,43.4257,43.3638,43.4102,22100.0
2011-04-13 12:55:00,56.12,56.19,56.08,56.12,22300.0,43.3948,43.4489,43.3638,43.3948,22300.0
2011-04-13 13:00:00,56.12,56.2,56.1,56.2,32500.0,43.3948,43.4566,43.3793,43.4566,32500.0
2011-04-13 13:05:00,56.19,56.23,56.15,56.17,20400.0,43.4489,43.4798,43.418,43.4334,20400.0
2011-04-13 13:10:00,56.18,56.22,56.11,56.17,21600.0,43.4412,43.4721,43.387,43.4334,21600.0
2011-04-13 13:15:00,56.17,56.17,56.13,56.13,11200.0,43.4334,43.4334,43.4025,43.4025,11200.0
2011-04-13 13:20:00,56.13,56.2,56.11,56.18,33000.0,43.4025,43.4566,43.387,43.4412,33000.0
2011-04-13 13:25:00,56.18,56.19,56.11,56.17,15100.0,43.4412,43.4489,43.387,43.4334,15100.0
2011-04-13 13:30:00,56.17,56.17,56.1,56.13,30700.0,43.4334,43.4334,43.3793,43.4025,30700.0
2011-04-13 13:35:00,56.14,56.17,56.11,56.17,22600.0,43.4102,43.4334,43.387,43.4334,22600.0
2011-04-13 13:40:00,56.16,56.2,56.13,56.2,25100.0,43.4257,43.4566,43.4025,43.4566,25100.0
2011-04-13 13:45:00,56.2,56.2,56.16,56.16,11300.0,43.4566,43.4566,43.4257,43.4257,11300.0
2011-04-13 13:50:00,56.16,56.21,56.16,56.21,58600.0,43.4257,43.4644,43.4257,43.4644,58600.0
2011-04-13 13:55:00,56.21,56.27,56.21,56.24,83300.0,43.4644,43.5108,43.4644,43.4876,83300.0
2011-04-13 14:00:00,56.24,56.36,56.23,56.33,62100.0,43.4876,43.5803,43.4798,43.5571,62100.0
2011-04-13 14:05:00,56.34,56.48,56.32,56.46,127500.0,43.5649,43.6731,43.5494,43.6577,127500.0
2011-04-13 14:10:00,56.46,56.5,56.43,56.45,79500.0,43.6577,43.6886,43.6345,43.6499,79500.0
2011-04-13 14:15:00,56.46,56.48,56.4,56.47,63200.0,43.6577,43.6731,43.6113,43.6654,63200.0
2011-04-13 14:20:00,56.47,56.54,56.44,56.54,154700.0,43.6654,43.7195,43.6422,43.7195,154700.0
2011-04-13 14:25:00,56.54,56.73,56.53,56.72,139300.0,43.7195,43.8664,43.7118,43.8587,139300.0
2011-04-13 14:30:00,56.71,56.85,56.7,56.73,170200.0,43.851,43.9592,43.8433,43.8664,170200.0
2011-04-13 14:35:00,56.74,56.8,56.71,56.78,171400.0,43.8742,43.9206,43.851,43.9051,171400.0
2011-04-13 14:40:00,56.78,56.92,56.77,56.83,144100.0,43.9051,44.0134,43.8974,43.9438,144100.0
2011-04-13 14:45:00,56.83,56.84,56.67,56.68,125800.0,43.9438,43.9515,43.8201,43.8278,125800.0
2011-04-13 14:50:00,56.69,56.73,56.62,56.63,82800.0,43.8355,43.8664,43.7814,43.7891,82800.0
2011-04-13 14:55:00,56.63,56.66,56.56,56.57,94300.0,43.7891,43.8123,43.735,43.7427,94300.0
2011-04-13 15:00:00,56.56,56.65,56.52,56.6,149900.0,43.735,43.8046,43.7041,43.7659,149900.0
2011-04-13 15:05:00,56.6,56.6,56.48,56.49,80400.0,43.7659,43.7659,43.6731,43.6809,80400.0
2011-04-13 15:10:00,56.48,56.54,56.46,56.48,130800.0,43.6731,43.7195,43.6577,43.6731,130800.0
2011-04-13 15:15:00,56.47,56.61,56.47,56.59,136900.0,43.6654,43.7737,43.6654,43.7582,136900.0
2011-04-13 15:20:00,56.6,56.61,56.51,56.51,57200.0,43.7659,43.7737,43.6963,43.6963,57200.0
2011-04-13 15:25:00,56.52,56.57,56.48,56.55,112100.0,43.7041,43.7427,43.6731,43.7273,112100.0
2011-04-13 15:30:00,56.54,56.56,56.49,56.5,111700.0,43.7195,43.735,43.6809,43.6886,111700.0
2011-04-13 15:35:00,56.51,56.51,56.41,56.44,147400.0,43.6963,43.6963,43.619,43.6422,147400.0
2011-04-13 15:40:00,56.44,56.51,56.42,56.47,157300.0,43.6422,43.6963,43.6267,43.6654,157300.0
2011-04-13 15:45:00,56.47,56.51,56.45,56.48,131800.0,43.6654,43.6963,43.6499,43.6731,131800.0
2011-04-13 15:50:00,56.48,56.54,56.48,56.5,177400.0,43.6731,43.7195,43.6731,43.6886,177400.0
2011-04-13 15:55:00,56.5,56.59,56.5,56.56,290100.0,43.6886,43.7582,43.6886,43.735,290100.0
2011-04-14 09:30:00,56.11,56.25,56.0,56.0,119900.0,43.387,43.4953,43.302,43.302,119900.0
2011-04-14 09:35:00,56.01,56.14,55.87,56.11,41400.0,43.3097,43.4102,43.2015,43.387,41400.0
2011-04-14 09:40:00,56.12,56.24,55.97,56.02,31800.0,43.3948,43.4876,43.2788,43.3174,31800.0
2011-04-14 09:45:00,56.02,56.09,55.95,55.99,33800.0,43.3174,43.3716,43.2633,43.2942,33800.0
2011-04-14 09:50:00,55.97,56.1,55.94,56.03,32000.0,43.2788,43.3793,43.2556,43.3252,32000.0
2011-04-14 09:55:00,56.03,56.07,55.95,55.97,79300.0,43.3252,43.3561,43.2633,43.2788,79300.0
2011-04-14 10:00:00,55.97,56.09,55.97,56.06,37500.0,43.2788,43.3716,43.2788,43.3484,37500.0
2011-04-14 10:05:00,56.05,56.16,56.0,56.16,61900.0,43.3406,43.4257,43.302,43.4257,61900.0
2011-04-14 10:10:00,56.16,56.18,56.04,56.05,35300.0,43.4257,43.4412,43.3329,43.3406,35300.0
2011-04-14 10:15:00,56.05,56.21,56.05,56.16,31200.0,43.3406,43.4644,43.3406,43.4257,31200.0
2011-04-14 10:20:00,56.15,56.2,56.05,56.13,40200.0,43.418,43.4566,43.3406,43.4025,40200.0
2011-04-14 10:25:00,56.13,56.21,56.11,56.18,37400.0,43.4025,43.4644,43.387,43.4412,37400.0
2011-04-14 10:30:00,56.19,56.41,56.18,56.37,59900.0,43.4489,43.619,43.4412,43.5881,59900.0
2011-04-14 10:35:00,56.37,56.43,56.36,56.38,27800.0,43.5881,43.6345,43.5803,43.5958,27800.0
2011-04-14 10:40:00,56.37,56.42,56.31,56.36,37200.0,43.5881,43.6267,43.5417,43.5803,37200.0
2011-04-14 10:45:00,56.35,56.46,56.33,56.46,31100.0,43.5726,43.6577,43.5571,43.6577,31100.0
2011-04-14 10:50:00,56.45,56.5,56.43,56.44,44100.0,43.6499,43.6886,43.6345,43.6422,44100.0
2011-04-14 10:55:00,56.45,56.49,56.44,56.48,32200.0,43.6499,43.6809,43.6422,43.6731,32200.0
2011-04-14 11:00:00,56.47,56.55,56.47,56.51,61700.0,43.6654,43.7273,43.6654,43.6963,61700.0
2011-04-14 11:05:00,56.51,56.71,56.49,56.57,132100.0,43.6963,43.851,43.6809,43.7427,132100.0
2011-04-14 11:10:00,56.57,56.57,56.24,56.25,151000.0,43.7427,43.7427,43.4876,43.4953,151000.0
2011-04-14 11:15:00,56.24,56.24,55.89,55.93,274400.0,43.4876,43.4876,43.2169,43.2478,274400.0
2011-04-14 11:20:00,55.93,56.09,55.74,55.98,290100.0,43.2478,43.3716,43.1009,43.2865,290100.0
2011-04-14 11:25:00,55.98,56.0,55.35,55.35,381300.0,43.2865,43.302,42.7994,42.7994,381300.0
2011-04-14 11:30:00,55.35,55.65,55.31,55.58,368700.0,42.7994,43.0313,42.7684,42.9772,368700.0
2011-04-14 11:35:00,55.57,55.62,55.36,55.58,142600.0,42.9695,43.0081,42.8071,42.9772,142600.0
2011-04-14 11:40:00,55.6,55.74,55.49,55.6,140200.0,42.9927,43.1009,42.9076,42.9927,140200.0
2011-04-14 11:45:00,55.61,55.71,55.59,55.66,48000.0,43.0004,43.0777,42.9849,43.0391,48000.0
2011-04-14 11:50:00,55.64,55.67,55.53,55.66,39400.0,43.0236,43.0468,42.9385,43.0391,39400.0
2011-04-14 11:55:00,55.66,55.69,55.53,55.67,41700.0,43.0391,43.0623,42.9385,43.0468,41700.0
2011-04-14 12:00:00,55.68,55.71,55.61,55.67,95200.0,43.0545,43.0777,43.0004,43.0468,95200.0
2011-04-14 12:05:00,55.67,55.67,55.41,55.48,82200.0,43.0468,43.0468,42.8458,42.8999,82200.0
2011-04-14 12:10:00,55.48,55.61,55.44,55.6,56900.0,42.8999,43.0004,42.869,42.9927,56900.0
2011-04-14 12:15:00,55.58,55.61,55.43,55.45,46700.0,42.9772,43.0004,42.8612,42.8767,46700.0
2011-04-14 12:20:00,55.43,55.45,55.17,55.2,102200.0,42.8612,42.8767,42.6602,42.6834,102200.0
2011-04-14 12:25:00,55.21,55.26,55.14,55.26,90500.0,42.6911,42.7298,42.637,42.7298,90500.0
2011-04-14 12:30:00,55.26,55.44,55.23,55.37,75000.0,42.7298,42.869,42.7066,42.8148,75000.0
2011-04-14 12:35:00,55.37,55.43,55.31,55.39,22700.0,42.8148,42.8612,42.7684,42.8303,22700.0
2011-04-14 12:40:00,55.39,55.41,55.38,55.4,76800.0,42.8303,42.8458,42.8226,42.838,76800.0
2011-04-14 12:45:00,55.4,55.42,55.08,55.36,60700.0,42.838,42.8535,42.5906,42.8071,60700.0
2011-04-14 12:50:00,55.36,55.38,55.25,55.36,24400.0,42.8071,42.8226,42.722,42.8071,24400.0
2011-04-14 12:55:00,55.37,55.4,55.35,55.37,53200.0,42.8148,42.838,42.7994,42.8148,53200.0
2011-04-14 13:00:00,55.37,55.4,55.29,55.35,47100.0,42.8148,42.838,42.753,42.7994,47100.0
2011-04-14 13:05:00,55.36,55.5,55.34,55.42,66200.0,42.8071,42.9154,42.7916,42.8535,66200.0
2011-04-14 13:10:00,55.42,55.44,55.36,55.36,16700.0,42.8535,42.869,42.8071,42.8071,16700.0
2011-04-14 13:15:00,55.36,55.38,55.3,55.33,14500.0,42.8071,42.8226,42.7607,42.7839,14500.0
2011-04-14 13:20:00,55.33,55.34,55.25,55.26,14300.0,42.7839,42.7916,42.722,42.7298,14300.0
2011-04-14 13:25:00,55.26,55.3,55.25,55.26,23700.0,42.7298,42.7607,42.722,42.7298,23700.0
2011-04-14 13:30:00,55.26,55.27,55.25,55.27,17800.0,42.7298,42.7375,42.722,42.7375,17800.0
2011-04-14 13:35:00,55.28,55.35,55.23,55.23,27100.0,42.7452,42.7994,42.7066,42.7066,27100.0
2011-04-14 13:40:00,55.24,55.25,55.16,55.2,28900.0,42.7143,42.722,42.6524,42.6834,28900.0
2011-04-14 13:45:00,55.2,55.23,55.16,55.19,27000.0,42.6834,42.7066,42.6524,42.6756,27000.0
2011-04-14 13:50:00,55.18,55.22,55.16,55.21,26500.0,42.6679,42.6988,42.6524,42.6911,26500.0
2011-04-14 13:55:00,55.21,55.21,55.07,55.14,58700.0,42.6911,42.6911,42.5829,42.637,58700.0
2011-04-14 14:00:00,55.13,55.19,55.1,55.19,51600.0,42.6293,42.6756,42.6061,42.6756,51600.0
2011-04-14 14:05:00,55.2,55.23,55.18,55.21,30300.0,42.6834,42.7066,42.6679,42.6911,30300.0
2011-04-14 14:10:00,55.21,55.27,55.19,55.26,27000.0,42.6911,42.7375,42.6756,42.7298,27000.0
2011-04-14 14:15:00,55.26,55.28,55.23,55.26,17900.0,42.7298,42.7452,42.7066,42.7298,17900.0
2011-04-14 14:20:00,55.26,55.3,55.25,55.26,33200.0,42.7298,42.7607,42.722,42.7298,33200.0
2011-04-14 14:25:00,55.25,55.28,55.19,55.26,55600.0,42.722,42.7452,42.6756,42.7298,55600.0
2011-04-14 14:30:00,55.25,55.33,55.25,55.32,68800.0,42.722,42.7839,42.722,42.7762,68800.0
2011-04-14 14:35:00,55.32,55.43,55.32,55.42,41800.0,42.7762,42.8612,42.7762,42.8535,41800.0
2011-04-14 14:40:00,55.42,55.5,55.37,55.38,44800.0,42.8535,42.9154,42.8148,42.8226,44800.0
2011-04-14 14:45:00,55.39,55.45,55.39,55.45,19900.0,42.8303,42.8767,42.8303,42.8767,19900.0
2011-04-14 14:50:00,55.44,55.45,55.39,55.45,22000.0,42.869,42.8767,42.8303,42.8767,22000.0
2011-04-14 14:55:00,55.45,55.48,55.36,55.37,17600.0,42.8767,42.8999,42.8071,42.8148,17600.0
2011-04-14 15:00:00,55.38,55.52,55.38,55.5,41600.0,42.8226,42.9308,42.8226,42.9154,41600.0
2011-04-14 15:05:00,55.5,55.51,55.41,55.43,26800.0,42.9154,42.9231,42.8458,42.8612,26800.0
2011-04-14 15:10:00,55.42,55.51,55.38,55.51,34200.0,42.8535,42.9231,42.8226,42.9231,34200.0
2011-04-14 15:15:00,55.5,55.54,55.48,55.54,37100.0,42.9154,42.9463,42.8999,42.9463,37100.0
2011-04-14 15:20:00,55.54,55.59,55.5,55.56,58000.0,42.9463,42.9849,42.9154,42.9617,58000.0
2011-04-14 15:25:00,55.57,55.63,55.56,55.62,34100.0,42.9695,43.0159,42.9617,43.0081,34100.0
2011-04-14 15:30:00,55.62,55.62,55.56,55.59,36800.0,43.0081,43.0081,42.9617,42.9849,36800.0
2011-04-14 15:35:00,55.59,55.68,55.58,55.66,49100.0,42.9849,43.0545,42.9772,43.0391,49100.0
2011-04-14 15:40:00,55.67,55.71,55.6,55.63,73500.0,43.0468,43.0777,42.9927,43.0159,73500.0
2011-04-14 15:45:00,55.62,55.64,55.52,55.54,69800.0,43.0081,43.0236,42.9308,42.9463,69800.0
2011-04-14 15:50:00,55.53,55.62,55.48,55.5,104700.0,42.9385,43.0081,42.8999,42.9154,104700.0
2011-04-14 15:55:00,55.52,55.57,55.46,55.54,132600.0,42.9308,42.9695,42.8844,42.9463,132600.0
2011-04-15 09:30:00,55.46,55.53,55.14,55.15,152300.0,42.8844,42.9385,42.637,42.6447,152300.0
2011-04-15 09:35:00,55.14,55.15,54.97,55.01,84300.0,42.637,42.6447,42.5055,42.5365,84300.0
2011-04-15 09:40:00,55.0,55.05,54.96,55.0,70300.0,42.5287,42.5674,42.4978,42.5287,70300.0
2011-04-15 09:45:00,55.01,55.07,54.92,54.92,90300.0,42.5365,42.5829,42.4669,42.4669,90300.0
2011-04-15 09:50:00,54.93,54.95,54.78,54.85,109300.0,42.4746,42.4901,42.3586,42.4127,109300.0
2011-04-15 09:55:00,54.85,54.96,54.82,54.88,80000.0,42.4127,42.4978,42.3895,42.4359,80000.0
2011-04-15 10:00:00,54.88,54.99,54.88,54.94,47900.0,42.4359,42.521,42.4359,42.4823,47900.0
2011-04-15 10:05:00,54.95,55.03,54.95,54.97,151600.0,42.4901,42.5519,42.4901,42.5055,151600.0
2011-04-15 10:10:00,54.97,54.97,54.81,54.9,35200.0,42.5055,42.5055,42.3818,42.4514,35200.0
2011-04-15 10:15:00,54.9,54.92,54.86,54.9,44500.0,42.4514,42.4669,42.4205,42.4514,44500.0
2011-04-15 10:20:00,54.9,54.91,54.88,54.89,30700.0,42.4514,42.4591,42.4359,42.4437,30700.0
2011-04-15 10:25:00,54.89,54.94,54.72,54.93,139000.0,42.4437,42.4823,42.3122,42.4746,139000.0
2011-04-15 10:30:00,54.94,54.98,54.82,54.84,111000.0,42.4823,42.5133,42.3895,42.405,111000.0
2011-04-15 10:35:00,54.83,54.86,54.53,54.57,119100.0,42.3973,42.4205,42.1653,42.1962,119100.0
2011-04-15 10:40:00,54.57,54.6,54.5,54.53,170200.0,42.1962,42.2194,42.1421,42.1653,170200.0
2011-04-15 10:45:00,54.54,54.73,54.52,54.7,63800.0,42.173,42.32,42.1576,42.2968,63800.0
2011-04-15 10:50:00,54.69,54.81,54.69,54.78,47100.0,42.289,42.3818,42.289,42.3586,47100.0
2011-04-15 10:55:00,54.78,54.79,54.73,54.75,34900.0,42.3586,42.3663,42.32,42.3354,34900.0
2011-04-15 11:00:00,54.75,54.76,54.72,54.75,46200.0,42.3354,42.3431,42.3122,42.3354,46200.0
2011-04-15 11:05:00,54.75,54.76,54.74,54.75,37000.0,42.3354,42.3431,42.3277,42.3354,37000.0
2011-04-15 11:10:00,54.75,54.76,54.7,54.71,62000.0,42.3354,42.3431,42.2968,42.3045,62000.0
2011-04-15 11:15:00,54.71,54.71,54.67,54.68,43900.0,42.3045,42.3045,42.2736,42.2813,43900.0
2011-04-15 11:20:00,54.69,54.71,54.68,54.69,93100.0,42.289,42.3045,42.2813,42.289,93100.0
2011-04-15 11:25:00,54.69,54.7,54.65,54.66,41900.0,42.289,42.2968,42.2581,42.2658,41900.0
2011-04-15 11:30:00,54.67,54.68,54.58,54.63,51000.0,42.2736,42.2813,42.204,42.2426,51000.0
2011-04-15 11:35:00,54.63,54.67,54.6,54.63,52100.0,42.2426,42.2736,42.2194,42.2426,52100.0
2011-04-15 11:40:00,54.63,54.67,54.57,54.59,33200.0,42.2426,42.2736,42.1962,42.2117,33200.0
2011-04-15 11:45:00,54.58,54.7,54.57,54.7,33100.0,42.204,42.2968,42.1962,42.2968,33100.0
2011-04-15 11:50:00,54.71,54.77,54.69,54.69,59200.0,42.3045,42.3509,42.289,42.289,59200.0
2011-04-15 11:55:00,54.69,54.71,54.63,54.63,28900.0,42.289,42.3045,42.2426,42.2426,28900.0
2011-04-15 12:00:00,54.63,54.73,54.63,54.7,31600.0,42.2426,42.32,42.2426,42.2968,31600.0
2011-04-15 12:05:00,54.69,54.75,54.67,54.73,38200.0,42.289,42.3354,42.2736,42.32,38200.0
2011-04-15 12:10:00,54.74,54.87,54.73,54.84,44700.0,42.3277,42.4282,42.32,42.405,44700.0
2011-04-15 12:15:00,54.83,54.93,54.83,54.9,33600.0,42.3973,42.4746,42.3973,42.4514,33600.0
2011-04-15 12:20:00,54.91,54.94,54.85,54.91,29600.0,42.4591,42.4823,42.4127,42.4591,29600.0
2011-04-15 12:25:00,54.91,54.92,54.87,54.91,29600.0,42.4591,42.4669,42.4282,42.4591,29600.0
2011-04-15 12:30:00,54.91,54.96,54.82,54.85,38500.0,42.4591,42.4978,42.3895,42.4127,38500.0
2011-04-15 12:35:00,54.85,54.86,54.77,54.77,38900.0,42.4127,42.4205,42.3509,42.3509,38900.0
2011-04-15 12:40:00,54.77,54.81,54.75,54.76,51400.0,42.3509,42.3818,42.3354,42.3431,51400.0
2011-04-15 12:45:00,54.76,54.8,54.75,54.76,36900.0,42.3431,42.3741,42.3354,42.3431,36900.0
2011-04-15 12:50:00,54.76,54.88,54.76,54.87,23600.0,42.3431,42.4359,42.3431,42.4282,23600.0
2011-04-15 12:55:00,54.86,54.91,54.84,54.9,23100.0,42.4205,42.4591,42.405,42.4514,23100.0
2011-04-15 13:00:00,54.9,54.91,54.81,54.83,29500.0,42.4514,42.4591,42.3818,42.3973,29500.0
2011-04-15 13:05:00,54.83,54.86,54.8,54.85,40000.0,42.3973,42.4205,42.3741,42.4127,40000.0
2011-04-15 13:10:00,54.86,55.0,54.85,54.98,76000.0,42.4205,42.5287,42.4127,42.5133,76000.0
2011-04-15 13:15:00,54.98,54.99,54.95,54.97,15800.0,42.5133,42.521,42.4901,42.5055,15800.0
2011-04-15 13:20:00,54.97,54.99,54.93,54.97,24900.0,42.5055,42.521,42.4746,42.5055,24900.0
2011-04-15 13:25:00,54.97,54.98,54.92,54.93,36300.0,42.5055,42.5133,42.4669,42.4746,36300.0
2011-04-15 13:30:00,54.93,54.97,54.89,54.9,38100.0,42.4746,42.5055,42.4437,42.4514,38100.0
2011-04-15 13:35:00,54.91,54.96,54.89,54.96,20500.0,42.4591,42.4978,42.4437,42.4978,20500.0
2011-04-15 13:40:00,54.96,54.98,54.93,54.93,14700.0,42.4978,42.5133,42.4746,42.4746,14700.0
2011-04-15 13:45:00,54.94,54.98,54.91,54.92,20000.0,42.4823,42.5133,42.4591,42.4669,20000.0
2011-04-15 13:50:00,54.91,54.94,54.91,54.92,50200.0,42.4591,42.4823,42.4591,42.4669,50200.0
2011-04-15 13:55:00,54.92,54.95,54.91,54.92,26000.0,42.4669,42.4901,42.4591,42.4669,26000.0
2011-04-15 14:00:00,54.91,54.95,54.87,54.87,28400.0,42.4591,42.4901,42.4282,42.4282,28400.0
2011-04-15 14:05:00,54.88,54.88,54.85,54.87,21600.0,42.4359,42.4359,42.4127,42.4282,21600.0
2011-04-15 14:10:00,54.88,54.88,54.78,54.83,36200.0,42.4359,42.4359,42.3586,42.3973,36200.0
2011-04-15 14:15:00,54.83,54.87,54.82,54.87,19000.0,42.3973,42.4282,42.3895,42.4282,19000.0
2011-04-15 14:20:00,54.88,54.9,54.8,54.83,23400.0,42.4359,42.4514,42.3741,42.3973,23400.0
2011-04-15 14:25:00,54.83,54.88,54.82,54.83,24900.0,42.3973,42.4359,42.3895,42.3973,24900.0
2011-04-15 14:30:00,54.84,54.89,54.83,54.89,25100.0,42.405,42.4437,42.3973,42.4437,25100.0
2011-04-15 14:35:00,54.89,54.91,54.85,54.85,18200.0,42.4437,42.4591,42.4127,42.4127,18200.0
2011-04-15 14:40:00,54.86,54.87,54.86,54.86,12700.0,42.4205,42.4282,42.4205,42.4205,12700.0
2011-04-15 14:45:00,54.87,54.87,54.77,54.77,33100.0,42.4282,42.4282,42.3509,42.3509,33100.0
2011-04-15 14:50:00,54.78,54.8,54.77,54.79,25300.0,42.3586,42.3741,42.3509,42.3663,25300.0
2011-04-15 14:55:00,54.79,54.79,54.73,54.74,42600.0,42.3663,42.3663,42.32,42.3277,42600.0
2011-04-15 15:00:00,54.74,54.76,54.74,54.76,52500.0,42.3277,42.3431,42.3277,42.3431,52500.0
2011-04-15 15:05:00,54.76,54.77,54.73,54.75,54900.0,42.3431,42.3509,42.32,42.3354,54900.0
2011-04-15 15:10:00,54.74,54.75,54.71,54.71,36400.0,42.3277,42.3354,42.3045,42.3045,36400.0
2011-04-15 15:15:00,54.72,54.75,54.69,54.73,104500.0,42.3122,42.3354,42.289,42.32,104500.0
2011-04-15 15:20:00,54.73,54.75,54.71,54.72,67400.0,42.32,42.3354,42.3045,42.3122,67400.0
2011-04-15 15:25:00,54.72,54.73,54.64,54.65,126600.0,42.3122,42.32,42.2504,42.2581,126600.0
2011-04-15 15:30:00,54.64,54.65,54.59,54.65,159900.0,42.2504,42.2581,42.2117,42.2581,159900.0
2011-04-15 15:35:00,54.65,54.65,54.58,54.62,72000.0,42.2581,42.2581,42.204,42.2349,72000.0
2011-04-15 15:40:00,54.62,54.63,54.55,54.61,80900.0,42.2349,42.2426,42.1808,42.2272,80900.0
2011-04-15 15:45:00,54.61,54.67,54.6,54.63,127000.0,42.2272,42.2736,42.2194,42.2426,127000.0
2011-04-15 15:50:00,54.63,54.65,54.62,54.65,97800.0,42.2426,42.2581,42.2349,42.2581,97800.0
2011-04-15 15:55:00,54.64,54.67,54.61,54.66,184600.0,42.2504,42.2736,42.2272,42.2658,184600.0
2011-04-18 09:30:00,54.08,54.5,54.08,54.21,127600.0,41.8173,42.1421,41.8173,41.9179,127600.0
2011-04-18 09:35:00,54.21,54.41,54.12,54.13,91200.0,41.9179,42.0725,41.8483,41.856,91200.0
2011-04-18 09:40:00,54.14,54.2,54.1,54.16,50600.0,41.8637,41.9101,41.8328,41.8792,50600.0
2011-04-18 09:45:00,54.17,54.31,54.14,54.22,52900.0,41.8869,41.9952,41.8637,41.9256,52900.0
2011-04-18 09:50:00,54.22,54.28,54.14,54.25,49300.0,41.9256,41.972,41.8637,41.9488,49300.0
2011-04-18 09:55:00,54.25,54.33,54.2,54.3,37400.0,41.9488,42.0107,41.9101,41.9875,37400.0
2011-04-18 10:00:00,54.27,54.32,54.15,54.23,81500.0,41.9643,42.0029,41.8715,41.9333,81500.0
2011-04-18 10:05:00,54.23,54.23,54.07,54.09,49700.0,41.9333,41.9333,41.8096,41.8251,49700.0
2011-04-18 10:10:00,54.09,54.12,54.07,54.1,40600.0,41.8251,41.8483,41.8096,41.8328,40600.0
2011-04-18 10:15:00,54.1,54.17,54.08,54.14,25300.0,41.8328,41.8869,41.8173,41.8637,25300.0
2011-04-18 10:20:00,54.12,54.25,54.12,54.12,54100.0,41.8483,41.9488,41.8483,41.8483,54100.0
2011-04-18 10:25:00,54.12,54.14,54.08,54.1,18400.0,41.8483,41.8637,41.8173,41.8328,18400.0
2011-04-18 10:30:00,54.12,54.24,54.11,54.17,26100.0,41.8483,41.9411,41.8405,41.8869,26100.0
2011-04-18 10:35:00,54.19,54.27,54.19,54.24,14400.0,41.9024,41.9643,41.9024,41.9411,14400.0
2011-04-18 10:40:00,54.23,54.23,54.13,54.15,13100.0,41.9333,41.9333,41.856,41.8715,13100.0
2011-04-18 10:45:00,54.14,54.18,54.1,54.11,14800.0,41.8637,41.8947,41.8328,41.8405,14800.0
2011-04-18 10:50:00,54.11,54.17,54.1,54.14,16700.0,41.8405,41.8869,41.8328,41.8637,16700.0
2011-04-18 10:55:00,54.14,54.15,54.09,54.1,14200.0,41.8637,41.8715,41.8251,41.8328,14200.0
2011-04-18 11:00:00,54.1,54.17,54.1,54.1,18400.0,41.8328,41.8869,41.8328,41.8328,18400.0
2011-04-18 11:05:00,54.09,54.12,54.06,54.07,34700.0,41.8251,41.8483,41.8019,41.8096,34700.0
2011-04-18 11:10:00,54.09,54.09,54.05,54.08,24800.0,41.8251,41.8251,41.7941,41.8173,24800.0
2011-04-18 11:15:00,54.08,54.09,54.05,54.05,13000.0,41.8173,41.8251,41.7941,41.7941,13000.0
2011-04-18 11:20:00,54.05,54.08,54.05,54.08,7200.0,41.7941,41.8173,41.7941,41.8173,7200.0
2011-04-18 11:25:00,54.07,54.08,54.05,54.07,15100.0,41.8096,41.8173,41.7941,41.8096,15100.0
2011-04-18 11:30:00,54.06,54.08,54.06,54.07,7300.0,41.8019,41.8173,41.8019,41.8096,7300.0
2011-04-18 11:35:00,54.07,54.14,54.06,54.11,19100.0,41.8096,41.8637,41.8019,41.8405,19100.0
2011-04-18 11:40:00,54.12,54.13,54.09,54.13,15900.0,41.8483,41.856,41.8251,41.856,15900.0
2011-04-18 11:45:00,54.12,54.16,54.06,54.08,46400.0,41.8483,41.8792,41.8019,41.8173,46400.0
2011-04-18 11:50:00,54.08,54.08,54.06,54.07,14400.0,41.8173,41.8173,41.8019,41.8096,14400.0
2011-04-18 11:55:00,54.06,54.08,54.06,54.07,8100.0,41.8019,41.8173,41.8019,41.8096,8100.0
2011-04-18 12:00:00,54.07,54.08,54.05,54.08,25000.0,41.8096,41.8173,41.7941,41.8173,25000.0
2011-04-18 12:05:00,54.08,54.19,54.07,54.16,42600.0,41.8173,41.9024,41.8096,41.8792,42600.0
2011-04-18 12:10:00,54.17,54.24,54.16,54.24,53600.0,41.8869,41.9411,41.8792,41.9411,53600.0
2011-04-18 12:15:00,54.24,54.24,54.2,54.23,9000.0,41.9411,41.9411,41.9101,41.9333,9000.0
2011-04-18 12:20:00,54.24,54.25,54.2,54.24,27200.0,41.9411,41.9488,41.9101,41.9411,27200.0
2011-04-18 12:25:00,54.24,54.25,54.21,54.21,26600.0,41.9411,41.9488,41.9179,41.9179,26600.0
2011-04-18 12:30:00,54.22,54.24,54.2,54.23,19700.0,41.9256,41.9411,41.9101,41.9333,19700.0
2011-04-18 12:35:00,54.24,54.29,54.23,54.28,15900.0,41.9411,41.9797,41.9333,41.972,15900.0
2011-04-18 12:40:00,54.27,54.28,54.25,54.25,12300.0,41.9643,41.972,41.9488,41.9488,12300.0
2011-04-18 12:45:00,54.25,54.27,54.25,54.26,16000.0,41.9488,41.9643,41.9488,41.9565,16000.0
2011-04-18 12:50:00,54.26,54.26,54.24,54.25,4700.0,41.9565,41.9565,41.9411,41.9488,4700.0
2011-04-18 12:55:00,54.25,54.29,54.24,54.26,29500.0,41.9488,41.9797,41.9411,41.9565,29500.0
2011-04-18 13:00:00,54.25,54.28,54.24,54.25,10400.0,41.9488,41.972,41.9411,41.9488,10400.0
2011-04-18 13:05:00,54.25,54.27,54.24,54.25,14700.0,41.9488,41.9643,41.9411,41.9488,14700.0
2011-04-18 13:10:00,54.24,54.25,54.22,54.24,7700.0,41.9411,41.9488,41.9256,41.9411,7700.0
2011-04-18 13:15:00,54.23,54.24,54.2,54.22,19300.0,41.9333,41.9411,41.9101,41.9256,19300.0
2011-04-18 13:20:00,54.22,54.23,54.17,54.17,21200.0,41.9256,41.9333,41.8869,41.8869,21200.0
2011-04-18 13:25:00,54.17,54.2,54.15,54.16,12800.0,41.8869,41.9101,41.8715,41.8792,12800.0
2011-04-18 13:30:00,54.15,54.19,54.15,54.18,10000.0,41.8715,41.9024,41.8715,41.8947,10000.0
2011-04-18 13:35:00,54.18,54.21,54.17,54.17,8500.0,41.8947,41.9179,41.8869,41.8869,8500.0
2011-04-18 13:40:00,54.18,54.25,54.17,54.23,11700.0,41.8947,41.9488,41.8869,41.9333,11700.0
2011-04-18 13:45:00,54.23,54.28,54.22,54.26,5700.0,41.9333,41.972,41.9256,41.9565,5700.0
2011-04-18 13:50:00,54.27,54.34,54.27,54.34,11900.0,41.9643,42.0184,41.9643,42.0184,11900.0
2011-04-18 13:55:00,54.35,54.4,54.33,54.37,21300.0,42.0261,42.0648,42.0107,42.0416,21300.0
2011-04-18 14:00:00,54.37,54.38,54.29,54.29,16100.0,42.0416,42.0493,41.9797,41.9797,16100.0
2011-04-18 14:05:00,54.29,54.32,54.28,54.31,20500.0,41.9797,42.0029,41.972,41.9952,20500.0
2011-04-18 14:10:00,54.32,54.36,54.31,54.36,19000.0,42.0029,42.0338,41.9952,42.0338,19000.0
2011-04-18 14:15:00,54.37,54.37,54.29,54.36,30900.0,42.0416,42.0416,41.9797,42.0338,30900.0
2011-04-18 14:20:00,54.36,54.38,54.27,54.34,60600.0,42.0338,42.0493,41.9643,42.0184,60600.0
2011-04-18 14:25:00,54.34,54.34,54.32,54.32,7000.0,42.0184,42.0184,42.0029,42.0029,7000.0
2011-04-18 14:30:00,54.33,54.34,54.32,54.33,13500.0,42.0107,42.0184,42.0029,42.0107,13500.0
2011-04-18 14:35:00,54.34,54.39,54.33,54.39,23000.0,42.0184,42.057,42.0107,42.057,23000.0
2011-04-18 14:40:00,54.37,54.43,54.35,54.43,23800.0,42.0416,42.088,42.0261,42.088,23800.0
2011-04-18 14:45:00,54.43,54.48,54.43,54.47,42900.0,42.088,42.1266,42.088,42.1189,42900.0
2011-04-18 14:50:00,54.47,54.47,54.43,54.44,18700.0,42.1189,42.1189,42.088,42.0957,18700.0
2011-04-18 14:55:00,54.44,54.52,54.44,54.46,76500.0,42.0957,42.1576,42.0957,42.1112,76500.0
2011-04-18 15:00:00,54.47,54.49,54.43,54.44,30300.0,42.1189,42.1344,42.088,42.0957,30300.0
2011-04-18 15:05:00,54.45,54.5,54.44,54.47,50900.0,42.1034,42.1421,42.0957,42.1189,50900.0
2011-04-18 15:10:00,54.47,54.5,54.47,54.47,15700.0,42.1189,42.1421,42.1189,42.1189,15700.0
2011-04-18 15:15:00,54.48,54.57,54.47,54.56,38200.0,42.1266,42.1962,42.1189,42.1885,38200.0
2011-04-18 15:20:00,54.57,54.61,54.55,54.55,36600.0,42.1962,42.2272,42.1808,42.1808,36600.0
2011-04-18 15:25:00,54.55,54.59,54.54,54.54,28700.0,42.1808,42.2117,42.173,42.173,28700.0
2011-04-18 15:30:00,54.55,54.61,54.53,54.59,35500.0,42.1808,42.2272,42.1653,42.2117,35500.0
2011-04-18 15:35:00,54.59,54.59,54.48,54.51,47600.0,42.2117,42.2117,42.1266,42.1498,47600.0
2011-04-18 15:40:00,54.5,54.52,54.43,54.45,38300.0,42.1421,42.1576,42.088,42.1034,38300.0
2011-04-18 15:45:00,54.44,54.5,54.4,54.47,70700.0,42.0957,42.1421,42.0648,42.1189,70700.0
2011-04-18 15:50:00,54.47,54.5,54.43,54.45,59800.0,42.1189,42.1421,42.088,42.1034,59800.0
2011-04-18 15:55:00,54.45,54.54,54.44,54.51,113700.0,42.1034,42.173,42.0957,42.1498,113700.0
2011-04-19 09:30:00,54.53,54.79,54.35,54.75,76300.0,42.1653,42.3663,42.0261,42.3354,76300.0
2011-04-19 09:35:00,54.75,54.83,54.72,54.75,29000.0,42.3354,42.3973,42.3122,42.3354,29000.0
2011-04-19 09:40:00,54.75,54.76,54.61,54.62,38100.0,42.3354,42.3431,42.2272,42.2349,38100.0
2011-04-19 09:45:00,54.62,54.73,54.62,54.67,32900.0,42.2349,42.32,42.2349,42.2736,32900.0
2011-04-19 09:50:00,54.69,54.7,54.5,54.53,64900.0,42.289,42.2968,42.1421,42.1653,64900.0
2011-04-19 09:55:00,54.5,54.55,54.5,54.53,31200.0,42.1421,42.1808,42.1421,42.1653,31200.0
2011-04-19 10:00:00,54.53,54.59,54.49,54.59,53300.0,42.1653,42.2117,42.1344,42.2117,53300.0
2011-04-19 10:05:00,54.59,54.66,54.56,54.66,69900.0,42.2117,42.2658,42.1885,42.2658,69900.0
2011-04-19 10:10:00,54.67,54.7,54.63,54.66,17300.0,42.2736,42.2968,42.2426,42.2658,17300.0
2011-04-19 10:15:00,54.68,54.71,54.65,54.7,21100.0,42.2813,42.3045,42.2581,42.2968,21100.0
2011-04-19 10:20:00,54.7,54.71,54.64,54.71,21500.0,42.2968,42.3045,42.2504,42.3045,21500.0
2011-04-19 10:25:00,54.7,54.78,54.68,54.72,30500.0,42.2968,42.3586,42.2813,42.3122,30500.0
2011-04-19 10:30:00,54.71,54.73,54.64,54.68,59900.0,42.3045,42.32,42.2504,42.2813,59900.0
2011-04-19 10:35:00,54.68,54.76,54.68,54.71,21100.0,42.2813,42.3431,42.2813,42.3045,21100.0
2011-04-19 10:40:00,54.71,54.76,54.7,54.75,24300.0,42.3045,42.3431,42.2968,42.3354,24300.0
2011-04-19 10:45:00,54.75,54.84,54.75,54.83,27400.0,42.3354,42.405,42.3354,42.3973,27400.0
2011-04-19 10:50:00,54.84,54.88,54.8,54.87,33800.0,42.405,42.4359,42.3741,42.4282,33800.0
2011-04-19 10:55:00,54.88,54.92,54.87,54.89,48300.0,42.4359,42.4669,42.4282,42.4437,48300.0
2011-04-19 11:00:00,54.89,54.92,54.88,54.92,28200.0,42.4437,42.4669,42.4359,42.4669,28200.0
2011-04-19 11:05:00,54.92,54.96,54.91,54.94,16700.0,42.4669,42.4978,42.4591,42.4823,16700.0
2011-04-19 11:10:00,54.94,54.97,54.93,54.95,56500.0,42.4823,42.5055,42.4746,42.4901,56500.0
2011-04-19 11:15:00,54.95,54.99,54.95,54.97,39000.0,42.4901,42.521,42.4901,42.5055,39000.0
2011-04-19 11:20:00,54.96,55.0,54.95,54.98,38600.0,42.4978,42.5287,42.4901,42.5133,38600.0
2011-04-19 11:25:00,54.99,55.04,54.98,55.03,70000.0,42.521,42.5597,42.5133,42.5519,70000.0
2011-04-19 11:30:00,55.03,55.16,55.03,55.14,77000.0,42.5519,42.6524,42.5519,42.637,77000.0
2011-04-19 11:35:00,55.15,55.21,55.15,55.2,36400.0,42.6447,42.6911,42.6447,42.6834,36400.0
2011-04-19 11:40:00,55.19,55.25,55.13,55.21,53700.0,42.6756,42.722,42.6293,42.6911,53700.0
2011-04-19 11:45:00,55.21,55.22,55.16,55.21,27400.0,42.6911,42.6988,42.6524,42.6911,27400.0
2011-04-19 11:50:00,55.21,55.25,55.21,55.24,29000.0,42.6911,42.722,42.6911,42.7143,29000.0
2011-04-19 11:55:00,55.25,55.26,55.21,55.25,31200.0,42.722,42.7298,42.6911,42.722,31200.0
2011-04-19 12:00:00,55.24,55.25,55.17,55.22,24000.0,42.7143,42.722,42.6602,42.6988,24000.0
2011-04-19 12:05:00,55.21,55.26,55.2,55.23,49000.0,42.6911,42.7298,42.6834,42.7066,49000.0
2011-04-19 12:10:00,55.23,55.3,55.21,55.29,18700.0,42.7066,42.7607,42.6911,42.753,18700.0
2011-04-19 12:15:00,55.29,55.33,55.27,55.28,32800.0,42.753,42.7839,42.7375,42.7452,32800.0
2011-04-19 12:20:00,55.29,55.32,55.26,55.3,18900.0,42.753,42.7762,42.7298,42.7607,18900.0
2011-04-19 12:25:00,55.29,55.34,55.28,55.32,25500.0,42.753,42.7916,42.7452,42.7762,25500.0
2011-04-19 12:30:00,55.31,55.36,55.27,55.36,28400.0,42.7684,42.8071,42.7375,42.8071,28400.0
2011-04-19 12:35:00,55.35,55.4,55.33,55.4,34500.0,42.7994,42.838,42.7839,42.838,34500.0
2011-04-19 12:40:00,55.4,55.4,55.36,55.37,29400.0,42.838,42.838,42.8071,42.8148,29400.0
2011-04-19 12:45:00,55.36,55.41,55.36,55.37,73300.0,42.8071,42.8458,42.8071,42.8148,73300.0
2011-04-19 12:50:00,55.38,55.46,55.37,55.45,29900.0,42.8226,42.8844,42.8148,42.8767,29900.0
2011-04-19 12:55:00,55.46,55.5,55.43,55.46,27700.0,42.8844,42.9154,42.8612,42.8844,27700.0
2011-04-19 13:00:00,55.47,55.48,55.4,55.45,62600.0,42.8922,42.8999,42.838,42.8767,62600.0
2011-04-19 13:05:00,55.45,55.5,55.45,55.48,19100.0,42.8767,42.9154,42.8767,42.8999,19100.0
2011-04-19 13:10:00,55.48,55.52,55.46,55.5,51100.0,42.8999,42.9308,42.8844,42.9154,51100.0
2011-04-19 13:15:00,55.51,55.55,55.5,55.53,19800.0,42.9231,42.954,42.9154,42.9385,19800.0
2011-04-19 13:20:00,55.52,55.55,55.51,55.54,24200.0,42.9308,42.954,42.9231,42.9463,24200.0
2011-04-19 13:25:00,55.53,55.55,55.45,55.46,33800.0,42.9385,42.954,42.8767,42.8844,33800.0
2011-04-19 13:30:00,55.46,55.53,55.46,55.52,23000.0,42.8844,42.9385,42.8844,42.9308,23000.0
2011-04-19 13:35:00,55.52,55.55,55.51,55.53,13900.0,42.9308,42.954,42.9231,42.9385,13900.0
2011-04-19 13:40:00,55.53,55.62,55.53,55.59,31000.0,42.9385,43.0081,42.9385,42.9849,31000.0
2011-04-19 13:45:00,55.6,55.64,55.59,55.62,18800.0,42.9927,43.0236,42.9849,43.0081,18800.0
2011-04-19 13:50:00,55.63,55.72,55.62,55.69,73800.0,43.0159,43.0855,43.0081,43.0623,73800.0
2011-04-19 13:55:00,55.7,55.7,55.66,55.67,12500.0,43.07,43.07,43.0391,43.0468,12500.0
2011-04-19 14:00:00,55.67,55.68,55.58,55.62,46200.0,43.0468,43.0545,42.9772,43.0081,46200.0
2011-04-19 14:05:00,55.62,55.62,55.53,55.56,101400.0,43.0081,43.0081,42.9385,42.9617,101400.0
2011-04-19 14:10:00,55.56,55.59,55.53,55.53,33100.0,42.9617,42.9849,42.9385,42.9385,33100.0
2011-04-19 14:15:00,55.53,55.6,55.47,55.49,69600.0,42.9385,42.9927,42.8922,42.9076,69600.0
2011-04-19 14:20:00,55.48,55.55,55.46,55.51,34200.0,42.8999,42.954,42.8844,42.9231,34200.0
2011-04-19 14:25:00,55.52,55.52,55.47,55.47,71300.0,42.9308,42.9308,42.8922,42.8922,71300.0
2011-04-19 14:30:00,55.47,55.51,55.46,55.5,35900.0,42.8922,42.9231,42.8844,42.9154,35900.0
2011-04-19 14:35:00,55.49,55.53,55.49,55.51,40300.0,42.9076,42.9385,42.9076,42.9231,40300.0
2011-04-19 14:40:00,55.5,55.51,55.43,55.47,59200.0,42.9154,42.9231,42.8612,42.8922,59200.0
2011-04-19 14:45:00,55.47,55.48,55.39,55.39,38800.0,42.8922,42.8999,42.8303,42.8303,38800.0
2011-04-19 14:50:00,55.39,55.41,55.29,55.3,59300.0,42.8303,42.8458,42.753,42.7607,59300.0
2011-04-19 14:55:00,55.3,55.36,55.27,55.36,30300.0,42.7607,42.8071,42.7375,42.8071,30300.0
2011-04-19 15:00:00,55.35,55.36,55.3,55.32,63900.0,42.7994,42.8071,42.7607,42.7762,63900.0
2011-04-19 15:05:00,55.31,55.37,55.31,55.35,40100.0,42.7684,42.8148,42.7684,42.7994,40100.0
2011-04-19 15:10:00,55.35,55.37,55.34,55.36,56200.0,42.7994,42.8148,42.7916,42.8071,56200.0
2011-04-19 15:15:00,55.36,55.41,55.35,55.39,96600.0,42.8071,42.8458,42.7994,42.8303,96600.0
2011-04-19 15:20:00,55.38,55.38,55.31,55.37,97100.0,42.8226,42.8226,42.7684,42.8148,97100.0
2011-04-19 15:25:00,55.37,55.4,55.36,55.37,55200.0,42.8148,42.838,42.8071,42.8148,55200.0
2011-04-19 15:30:00,55.37,55.37,55.34,55.35,62500.0,42.8148,42.8148,42.7916,42.7994,62500.0
2011-04-19 15:35:00,55.34,55.44,55.34,55.4,55300.0,42.7916,42.869,42.7916,42.838,55300.0
2011-04-19 15:40:00,55.39,55.45,55.35,55.41,61200.0,42.8303,42.8767,42.7994,42.8458,61200.0
2011-04-19 15:45:00,55.41,55.43,55.37,55.43,69900.0,42.8458,42.8612,42.8148,42.8612,69900.0
2011-04-19 15:50:00,55.42,55.43,55.37,55.38,87200.0,42.8535,42.8612,42.8148,42.8226,87200.0
2011-04-19 15:55:00,55.38,55.4,55.36,55.39,104600.0,42.8226,42.838,42.8071,42.8303,104600.0
2011-04-20 09:30:00,55.72,55.89,55.42,55.42,167200.0,43.0855,43.2169,42.8535,42.8535,167200.0
2011-04-20 09:35:00,55.42,55.63,55.27,55.6,59500.0,42.8535,43.0159,42.7375,42.9927,59500.0
2011-04-20 09:40:00,55.61,55.67,55.54,55.64,31100.0,43.0004,43.0468,42.9463,43.0236,31100.0
2011-04-20 09:45:00,55.65,55.68,55.57,55.65,87300.0,43.0313,43.0545,42.9695,43.0313,87300.0
2011-04-20 09:50:00,55.66,55.68,55.6,55.65,49800.0,43.0391,43.0545,42.9927,43.0313,49800.0
2011-04-20 09:55:00,55.65,55.7,55.64,55.65,52300.0,43.0313,43.07,43.0236,43.0313,52300.0
2011-04-20 10:00:00,55.66,55.75,55.6,55.71,57700.0,43.0391,43.1087,42.9927,43.0777,57700.0
2011-04-20 10:05:00,55.71,55.76,55.69,55.74,27600.0,43.0777,43.1164,43.0623,43.1009,27600.0
2011-04-20 10:10:00,55.75,55.84,55.72,55.75,51000.0,43.1087,43.1783,43.0855,43.1087,51000.0
2011-04-20 10:15:00,55.76,55.86,55.76,55.81,92200.0,43.1164,43.1937,43.1164,43.1551,92200.0
2011-04-20 10:20:00,55.8,55.8,55.77,55.8,22600.0,43.1473,43.1473,43.1241,43.1473,22600.0
2011-04-20 10:25:00,55.8,55.89,55.8,55.88,45700.0,43.1473,43.2169,43.1473,43.2092,45700.0
2011-04-20 10:30:00,55.87,55.95,55.87,55.95,27600.0,43.2015,43.2633,43.2015,43.2633,27600.0
2011-04-20 10:35:00,55.95,56.06,55.94,56.05,97400.0,43.2633,43.3484,43.2556,43.3406,97400.0
2011-04-20 10:40:00,56.05,56.15,56.04,56.14,33000.0,43.3406,43.418,43.3329,43.4102,33000.0
2011-04-20 10:45:00,56.15,56.21,56.15,56.2,49500.0,43.418,43.4644,43.418,43.4566,49500.0
2011-04-20 10:50:00,56.2,56.28,56.1,56.27,77000.0,43.4566,43.5185,43.3793,43.5108,77000.0
2011-04-20 10:55:00,56.28,56.33,56.27,56.3,49200.0,43.5185,43.5571,43.5108,43.534,49200.0
2011-04-20 11:00:00,56.31,56.31,56.24,56.3,30700.0,43.5417,43.5417,43.4876,43.534,30700.0
2011-04-20 11:05:00,56.29,56.29,56.2,56.26,23800.0,43.5262,43.5262,43.4566,43.503,23800.0
2011-04-20 11:10:00,56.26,56.27,56.19,56.22,34900.0,43.503,43.5108,43.4489,43.4721,34900.0
2011-04-20 11:15:00,56.21,56.22,56.17,56.22,14600.0,43.4644,43.4721,43.4334,43.4721,14600.0
2011-04-20 11:20:00,56.22,56.24,56.2,56.24,30800.0,43.4721,43.4876,43.4566,43.4876,30800.0
2011-04-20 11:25:00,56.25,56.27,56.2,56.26,27400.0,43.4953,43.5108,43.4566,43.503,27400.0
2011-04-20 11:30:00,56.26,56.26,56.25,56.25,10200.0,43.503,43.503,43.4953,43.4953,10200.0
2011-04-20 11:35:00,56.26,56.29,56.22,56.29,41400.0,43.503,43.5262,43.4721,43.5262,41400.0
2011-04-20 11:40:00,56.28,56.3,56.25,56.26,22800.0,43.5185,43.534,43.4953,43.503,22800.0
2011-04-20 11:45:00,56.26,56.29,56.23,56.25,18300.0,43.503,43.5262,43.4798,43.4953,18300.0
2011-04-20 11:50:00,56.25,56.31,56.25,56.29,17800.0,43.4953,43.5417,43.4953,43.5262,17800.0
2011-04-20 11:55:00,56.29,56.32,56.28,56.31,15100.0,43.5262,43.5494,43.5185,43.5417,15100.0
2011-04-20 12:00:00,56.31,56.32,56.28,56.28,23400.0,43.5417,43.5494,43.5185,43.5185,23400.0
2011-04-20 12:05:00,56.26,56.31,56.24,56.27,19100.0,43.503,43.5417,43.4876,43.5108,19100.0
2011-04-20 12:10:00,56.28,56.32,56.24,56.3,42700.0,43.5185,43.5494,43.4876,43.534,42700.0
2011-04-20 12:15:00,56.29,56.3,56.23,56.28,44000.0,43.5262,43.534,43.4798,43.5185,44000.0
2011-04-20 12:20:00,56.27,56.34,56.27,56.32,17400.0,43.5108,43.5649,43.5108,43.5494,17400.0
2011-04-20 12:25:00,56.31,56.35,56.26,56.26,23200.0,43.5417,43.5726,43.503,43.503,23200.0
2011-04-20 12:30:00,56.26,56.29,56.24,56.26,10500.0,43.503,43.5262,43.4876,43.503,10500.0
2011-04-20 12:35:00,56.26,56.31,56.26,56.31,27400.0,43.503,43.5417,43.503,43.5417,27400.0
2011-04-20 12:40:00,56.31,56.31,56.26,56.27,18700.0,43.5417,43.5417,43.503,43.5108,18700.0
2011-04-20 12:45:00,56.26,56.3,56.26,56.29,22100.0,43.503,43.534,43.503,43.5262,22100.0
2011-04-20 12:50:00,56.29,56.29,56.26,56.28,11600.0,43.5262,43.5262,43.503,43.5185,11600.0
2011-04-20 12:55:00,56.28,56.3,56.27,56.3,13200.0,43.5185,43.534,43.5108,43.534,13200.0
2011-04-20 13:00:00,56.3,56.32,56.27,56.31,25100.0,43.534,43.5494,43.5108,43.5417,25100.0
2011-04-20 13:05:00,56.31,56.31,56.26,56.3,16500.0,43.5417,43.5417,43.503,43.534,16500.0
2011-04-20 13:10:00,56.29,56.33,56.28,56.28,15000.0,43.5262,43.5571,43.5185,43.5185,15000.0
2011-04-20 13:15:00,56.28,56.3,56.25,56.29,18000.0,43.5185,43.534,43.4953,43.5262,18000.0
2011-04-20 13:20:00,56.29,56.32,56.28,56.31,18600.0,43.5262,43.5494,43.5185,43.5417,18600.0
2011-04-20 13:25:00,56.3,56.31,56.28,56.31,20500.0,43.534,43.5417,43.5185,43.5417,20500.0
2011-04-20 13:30:00,56.3,56.3,56.26,56.27,21500.0,43.534,43.534,43.503,43.5108,21500.0
2011-04-20 13:35:00,56.27,56.31,56.26,56.3,44200.0,43.5108,43.5417,43.503,43.534,44200.0
2011-04-20 13:40:00,56.3,56.31,56.29,56.3,20500.0,43.534,43.5417,43.5262,43.534,20500.0
2011-04-20 13:45:00,56.29,56.3,56.27,56.29,56700.0,43.5262,43.534,43.5108,43.5262,56700.0
2011-04-20 13:50:00,56.29,56.38,56.28,56.36,23800.0,43.5262,43.5958,43.5185,43.5803,23800.0
2011-04-20 13:55:00,56.37,56.37,56.3,56.37,29100.0,43.5881,43.5881,43.534,43.5881,29100.0
2011-04-20 14:00:00,56.37,56.48,56.37,56.46,59700.0,43.5881,43.6731,43.5881,43.6577,59700.0
2011-04-20 14:05:00,56.45,56.46,56.31,56.34,14500.0,43.6499,43.6577,43.5417,43.5649,14500.0
2011-04-20 14:10:00,56.35,56.36,56.31,56.33,19800.0,43.5726,43.5803,43.5417,43.5571,19800.0
2011-04-20 14:15:00,56.32,56.34,56.3,56.32,16300.0,43.5494,43.5649,43.534,43.5494,16300.0
2011-04-20 14:20:00,56.32,56.33,56.31,56.32,18200.0,43.5494,43.5571,43.5417,43.5494,18200.0
2011-04-20 14:25:00,56.33,56.35,56.32,56.33,16400.0,43.5571,43.5726,43.5494,43.5571,16400.0
2011-04-20 14:30:00,56.33,56.34,56.31,56.32,11800.0,43.5571,43.5649,43.5417,43.5494,11800.0
2011-04-20 14:35:00,56.32,56.36,56.31,56.36,23300.0,43.5494,43.5803,43.5417,43.5803,23300.0
2011-04-20 14:40:00,56.36,56.36,56.32,56.33,55500.0,43.5803,43.5803,43.5494,43.5571,55500.0
2011-04-20 14:45:00,56.33,56.35,56.31,56.32,22800.0,43.5571,43.5726,43.5417,43.5494,22800.0
2011-04-20 14:50:00,56.31,56.31,56.26,56.28,89600.0,43.5417,43.5417,43.503,43.5185,89600.0
2011-04-20 14:55:00,56.27,56.29,56.24,56.26,47100.0,43.5108,43.5262,43.4876,43.503,47100.0
2011-04-20 15:00:00,56.27,56.27,56.19,56.19,54400.0,43.5108,43.5108,43.4489,43.4489,54400.0
2011-04-20 15:05:00,56.19,56.2,56.15,56.18,79700.0,43.4489,43.4566,43.418,43.4412,79700.0
2011-04-20 15:10:00,56.18,56.19,56.13,56.18,41100.0,43.4412,43.4489,43.4025,43.4412,41100.0
2011-04-20 15:15:00,56.18,56.22,56.13,56.18,69800.0,43.4412,43.4721,43.4025,43.4412,69800.0
2011-04-20 15:20:00,56.18,56.19,56.12,56.16,39800.0,43.4412,43.4489,43.3948,43.4257,39800.0
2011-04-20 15:25:00,56.16,56.21,56.14,56.21,33600.0,43.4257,43.4644,43.4102,43.4644,33600.0
2011-04-20 15:30:00,56.21,56.21,56.16,56.17,45300.0,43.4644,43.4644,43.4257,43.4334,45300.0
2011-04-20 15:35:00,56.16,56.19,56.11,56.19,108400.0,43.4257,43.4489,43.387,43.4489,108400.0
2011-04-20 15:40:00,56.18,56.22,56.15,56.18,89900.0,43.4412,43.4721,43.418,43.4412,89900.0
2011-04-20 15:45:00,56.18,56.2,56.13,56.13,137900.0,43.4412,43.4566,43.4025,43.4025,137900.0
2011-04-20 15:50:00,56.13,56.16,56.08,56.08,58200.0,43.4025,43.4257,43.3638,43.3638,58200.0
2011-04-20 15:55:00,56.08,56.09,56.0,56.06,348000.0,43.3638,43.3716,43.302,43.3484,348000.0
2011-04-21 09:30:00,56.22,56.34,55.83,56.1,226100.0,43.4721,43.5649,43.1705,43.3793,226100.0
2011-04-21 09:35:00,56.1,56.2,55.98,56.19,100200.0,43.3793,43.4566,43.2865,43.4489,100200.0
2011-04-21 09:40:00,56.19,56.2,56.07,56.12,127900.0,43.4489,43.4566,43.3561,43.3948,127900.0
2011-04-21 09:45:00,56.08,56.17,56.08,56.13,35200.0,43.3638,43.4334,43.3638,43.4025,35200.0
2011-04-21 09:50:00,56.13,56.18,56.08,56.12,48300.0,43.4025,43.4412,43.3638,43.3948,48300.0
2011-04-21 09:55:00,56.12,56.2,56.1,56.11,35600.0,43.3948,43.4566,43.3793,43.387,35600.0
2011-04-21 10:00:00,56.11,56.13,56.0,56.03,43100.0,43.387,43.4025,43.302,43.3252,43100.0
2011-04-21 10:05:00,56.03,56.09,55.94,55.95,44900.0,43.3252,43.3716,43.2556,43.2633,44900.0
2011-04-21 10:10:00,55.95,55.98,55.87,55.91,46100.0,43.2633,43.2865,43.2015,43.2324,46100.0
2011-04-21 10:15:00,55.93,55.96,55.9,55.95,44800.0,43.2478,43.271,43.2247,43.2633,44800.0
2011-04-21 10:20:00,55.95,55.95,55.87,55.88,38500.0,43.2633,43.2633,43.2015,43.2092,38500.0
2011-04-21 10:25:00,55.89,55.91,55.87,55.91,29900.0,43.2169,43.2324,43.2015,43.2324,29900.0
2011-04-21 10:30:00,55.91,55.91,55.87,55.89,27300.0,43.2324,43.2324,43.2015,43.2169,27300.0
2011-04-21 10:35:00,55.86,55.89,55.78,55.78,44600.0,43.1937,43.2169,43.1319,43.1319,44600.0
2011-04-21 10:40:00,55.79,55.84,55.65,55.73,129300.0,43.1396,43.1783,43.0313,43.0932,129300.0
2011-04-21 10:45:00,55.74,55.74,55.63,55.68,54600.0,43.1009,43.1009,43.0159,43.0545,54600.0
2011-04-21 10:50:00,55.67,55.76,55.67,55.75,66900.0,43.0468,43.1164,43.0468,43.1087,66900.0
2011-04-21 10:55:00,55.75,55.82,55.74,55.75,45100.0,43.1087,43.1628,43.1009,43.1087,45100.0
2011-04-21 11:00:00,55.75,55.86,55.75,55.86,37600.0,43.1087,43.1937,43.1087,43.1937,37600.0
2011-04-21 11:05:00,55.87,55.96,55.8,55.95,47500.0,43.2015,43.271,43.1473,43.2633,47500.0
2011-04-21 11:10:00,55.94,56.0,55.93,55.99,45100.0,43.2556,43.302,43.2478,43.2942,45100.0
2011-04-21 11:15:00,55.99,56.02,55.89,55.93,41400.0,43.2942,43.3174,43.2169,43.2478,41400.0
2011-04-21 11:20:00,55.94,56.02,55.94,55.98,15000.0,43.2556,43.3174,43.2556,43.2865,15000.0
2011-04-21 11:25:00,55.99,56.0,55.87,55.97,46600.0,43.2942,43.302,43.2015,43.2788,46600.0
2011-04-21 11:30:00,55.97,56.01,55.96,55.98,31200.0,43.2788,43.3097,43.271,43.2865,31200.0
2011-04-21 11:35:00,55.98,56.07,55.98,56.02,18300.0,43.2865,43.3561,43.2865,43.3174,18300.0
2011-04-21 11:40:00,56.01,56.08,55.99,56.04,24600.0,43.3097,43.3638,43.2942,43.3329,24600.0
2011-04-21 11:45:00,56.06,56.11,56.06,56.1,20200.0,43.3484,43.387,43.3484,43.3793,20200.0
2011-04-21 11:50:00,56.1,56.19,56.1,56.19,41400.0,43.3793,43.4489,43.3793,43.4489,41400.0
2011-04-21 11:55:00,56.19,56.2,56.16,56.19,26200.0,43.4489,43.4566,43.4257,43.4489,26200.0
2011-04-21 12:00:00,56.19,56.26,56.18,56.23,78100.0,43.4489,43.503,43.4412,43.4798,78100.0
2011-04-21 12:05:00,56.22,56.27,56.2,56.26,7800.0,43.4721,43.5108,43.4566,43.503,7800.0
2011-04-21 12:10:00,56.26,56.29,56.25,56.29,20800.0,43.503,43.5262,43.4953,43.5262,20800.0
2011-04-21 12:15:00,56.29,56.33,56.28,56.33,27200.0,43.5262,43.5571,43.5185,43.5571,27200.0
2011-04-21 12:20:00,56.34,56.4,56.32,56.37,31600.0,43.5649,43.6113,43.5494,43.5881,31600.0
2011-04-21 12:25:00,56.37,56.41,56.33,56.34,21100.0,43.5881,43.619,43.5571,43.5649,21100.0
2011-04-21 12:30:00,56.34,56.4,56.32,56.4,26200.0,43.5649,43.6113,43.5494,43.6113,26200.0
2011-04-21 12:35:00,56.4,56.43,56.37,56.42,9700.0,43.6113,43.6345,43.5881,43.6267,9700.0
2011-04-21 12:40:00,56.41,56.46,56.39,56.44,36300.0,43.619,43.6577,43.6035,43.6422,36300.0
2011-04-21 12:45:00,56.43,56.47,56.43,56.44,27100.0,43.6345,43.6654,43.6345,43.6422,27100.0
2011-04-21 12:50:00,56.43,56.46,56.43,56.46,17500.0,43.6345,43.6577,43.6345,43.6577,17500.0
2011-04-21 12:55:00,56.45,56.47,56.44,56.45,15200.0,43.6499,43.6654,43.6422,43.6499,15200.0
2011-04-21 13:00:00,56.45,56.48,56.42,56.45,27500.0,43.6499,43.6731,43.6267,43.6499,27500.0
2011-04-21 13:05:00,56.44,56.47,56.44,56.47,16500.0,43.6422,43.6654,43.6422,43.6654,16500.0
2011-04-21 13:10:00,56.46,56.48,56.43,56.43,9900.0,43.6577,43.6731,43.6345,43.6345,9900.0
2011-04-21 13:15:00,56.43,56.46,56.4,56.44,27900.0,43.6345,43.6577,43.6113,43.6422,27900.0
2011-04-21 13:20:00,56.42,56.43,56.35,56.38,13100.0,43.6267,43.6345,43.5726,43.5958,13100.0
2011-04-21 13:25:00,56.38,56.39,56.32,56.36,19300.0,43.5958,43.6035,43.5494,43.5803,19300.0
2011-04-21 13:30:00,56.36,56.39,56.32,56.33,12400.0,43.5803,43.6035,43.5494,43.5571,12400.0
2011-04-21 13:35:00,56.32,56.37,56.32,56.37,9400.0,43.5494,43.5881,43.5494,43.5881,9400.0
2011-04-21 13:40:00,56.37,56.37,56.32,56.36,15000.0,43.5881,43.5881,43.5494,43.5803,15000.0
2011-04-21 13:45:00,56.36,56.41,56.36,56.41,17000.0,43.5803,43.619,43.5803,43.619,17000.0
2011-04-21 13:50:00,56.41,56.46,56.41,56.46,19400.0,43.619,43.6577,43.619,43.6577,19400.0
2011-04-21 13:55:00,56.46,56.5,56.44,56.49,42600.0,43.6577,43.6886,43.6422,43.6809,42600.0
2011-04-21 14:00:00,56.48,56.54,56.47,56.53,41800.0,43.6731,43.7195,43.6654,43.7118,41800.0
2011-04-21 14:05:00,56.53,56.57,56.51,56.55,25700.0,43.7118,43.7427,43.6963,43.7273,25700.0
2011-04-21 14:10:00,56.55,56.64,56.55,56.64,64700.0,43.7273,43.7969,43.7273,43.7969,64700.0
2011-04-21 14:15:00,56.64,56.66,56.62,56.66,35400.0,43.7969,43.8123,43.7814,43.8123,35400.0
2011-04-21 14:20:00,56.65,56.69,56.64,56.69,42700.0,43.8046,43.8355,43.7969,43.8355,42700.0
2011-04-21 14:25:00,56.69,56.7,56.66,56.69,28000.0,43.8355,43.8433,43.8123,43.8355,28000.0
2011-04-21 14:30:00,56.69,56.75,56.69,56.75,39300.0,43.8355,43.8819,43.8355,43.8819,39300.0
2011-04-21 14:35:00,56.74,56.79,56.74,56.79,20500.0,43.8742,43.9128,43.8742,43.9128,20500.0
2011-04-21 14:40:00,56.79,56.8,56.76,56.79,25100.0,43.9128,43.9206,43.8896,43.9128,25100.0
2011-04-21 14:45:00,56.78,56.82,56.75,56.8,24600.0,43.9051,43.936,43.8819,43.9206,24600.0
2011-04-21 14:50:00,56.8,56.86,56.75,56.82,77800.0,43.9206,43.967,43.8819,43.936,77800.0
2011-04-21 14:55:00,56.83,56.89,56.8,56.88,38800.0,43.9438,43.9902,43.9206,43.9824,38800.0
2011-04-21 15:00:00,56.88,56.9,56.84,56.86,35000.0,43.9824,43.9979,43.9515,43.967,35000.0
2011-04-21 15:05:00,56.86,56.86,56.8,56.83,22100.0,43.967,43.967,43.9206,43.9438,22100.0
2011-04-21 15:10:00,56.82,56.86,56.79,56.8,22300.0,43.936,43.967,43.9128,43.9206,22300.0
2011-04-21 15:15:00,56.8,56.82,56.8,56.8,32600.0,43.9206,43.936,43.9206,43.9206,32600.0
2011-04-21 15:20:00,56.8,56.81,56.78,56.8,31600.0,43.9206,43.9283,43.9051,43.9206,31600.0
2011-04-21 15:25:00,56.8,56.83,56.74,56.79,38500.0,43.9206,43.9438,43.8742,43.9128,38500.0
2011-04-21 15:30:00,56.79,56.83,56.78,56.8,22700.0,43.9128,43.9438,43.9051,43.9206,22700.0
2011-04-21 15:35:00,56.79,56.87,56.79,56.85,39400.0,43.9128,43.9747,43.9128,43.9592,39400.0
2011-04-21 15:40:00,56.86,56.88,56.82,56.83,30300.0,43.967,43.9824,43.936,43.9438,30300.0
2011-04-21 15:45:00,56.83,56.84,56.78,56.8,53200.0,43.9438,43.9515,43.9051,43.9206,53200.0
2011-04-21 15:50:00,56.8,56.81,56.76,56.76,35700.0,43.9206,43.9283,43.8896,43.8896,35700.0
2011-04-21 15:55:00,56.77,56.8,56.77,56.78,79300.0,43.8974,43.9206,43.8974,43.9051,79300.0
2011-04-25 09:30:00,56.67,56.79,56.57,56.76,93700.0,43.8201,43.9128,43.7427,43.8896,93700.0
2011-04-25 09:35:00,56.76,56.8,56.72,56.8,28800.0,43.8896,43.9206,43.8587,43.9206,28800.0
2011-04-25 09:40:00,56.8,56.9,56.77,56.88,54100.0,43.9206,43.9979,43.8974,43.9824,54100.0
2011-04-25 09:45:00,56.87,56.99,56.8,56.93,59900.0,43.9747,44.0675,43.9206,44.0211,59900.0
2011-04-25 09:50:00,56.94,56.94,56.75,56.78,26700.0,44.0288,44.0288,43.8819,43.9051,26700.0
2011-04-25 09:55:00,56.77,56.8,56.75,56.79,9900.0,43.8974,43.9206,43.8819,43.9128,9900.0
2011-04-25 10:00:00,56.79,56.84,56.78,56.78,26300.0,43.9128,43.9515,43.9051,43.9051,26300.0
2011-04-25 10:05:00,56.77,56.78,56.58,56.58,37200.0,43.8974,43.9051,43.7505,43.7505,37200.0
2011-04-25 10:10:00,56.58,56.68,56.53,56.62,37400.0,43.7505,43.8278,43.7118,43.7814,37400.0
2011-04-25 10:15:00,56.62,56.72,56.6,56.72,34800.0,43.7814,43.8587,43.7659,43.8587,34800.0
2011-04-25 10:20:00,56.72,56.74,56.63,56.68,36000.0,43.8587,43.8742,43.7891,43.8278,36000.0
2011-04-25 10:25:00,56.68,56.73,56.6,56.67,23300.0,43.8278,43.8664,43.7659,43.8201,23300.0
2011-04-25 10:30:00,56.67,56.69,56.63,56.65,15800.0,43.8201,43.8355,43.7891,43.8046,15800.0
2011-04-25 10:35:00,56.64,56.72,56.63,56.66,20200.0,43.7969,43.8587,43.7891,43.8123,20200.0
2011-04-25 10:40:00,56.66,56.66,56.6,56.6,7900.0,43.8123,43.8123,43.7659,43.7659,7900.0
2011-04-25 10:45:00,56.6,56.63,56.55,56.61,19500.0,43.7659,43.7891,43.7273,43.7737,19500.0
2011-04-25 10:50:00,56.61,56.64,56.52,56.52,21800.0,43.7737,43.7969,43.7041,43.7041,21800.0
2011-04-25 10:55:00,56.52,56.56,56.48,56.5,28500.0,43.7041,43.735,43.6731,43.6886,28500.0
2011-04-25 11:00:00,56.5,56.52,56.48,56.48,13500.0,43.6886,43.7041,43.6731,43.6731,13500.0
2011-04-25 11:05:00,56.48,56.48,56.3,56.3,36100.0,43.6731,43.6731,43.534,43.534,36100.0
2011-04-25 11:10:00,56.3,56.3,56.19,56.2,43600.0,43.534,43.534,43.4489,43.4566,43600.0
2011-04-25 11:15:00,56.19,56.25,56.14,56.23,46500.0,43.4489,43.4953,43.4102,43.4798,46500.0
2011-04-25 11:20:00,56.22,56.28,56.21,56.26,30600.0,43.4721,43.5185,43.4644,43.503,30600.0
2011-04-25 11:25:00,56.26,56.28,56.23,56.23,38500.0,43.503,43.5185,43.4798,43.4798,38500.0
2011-04-25 11:30:00,56.24,56.38,56.24,56.36,28900.0,43.4876,43.5958,43.4876,43.5803,28900.0
2011-04-25 11:35:00,56.36,56.39,56.35,56.38,12000.0,43.5803,43.6035,43.5726,43.5958,12000.0
2011-04-25 11:40:00,56.39,56.48,56.39,56.44,35600.0,43.6035,43.6731,43.6035,43.6422,35600.0
2011-04-25 11:45:00,56.44,56.46,56.33,56.4,49300.0,43.6422,43.6577,43.5571,43.6113,49300.0
2011-04-25 11:50:00,56.41,56.46,56.4,56.46,12900.0,43.619,43.6577,43.6113,43.6577,12900.0
2011-04-25 11:55:00,56.46,56.56,56.46,56.56,30100.0,43.6577,43.735,43.6577,43.735,30100.0
2011-04-25 12:00:00,56.55,56.55,56.5,56.54,17600.0,43.7273,43.7273,43.6886,43.7195,17600.0
2011-04-25 12:05:00,56.54,56.54,56.48,56.49,20800.0,43.7195,43.7195,43.6731,43.6809,20800.0
2011-04-25 12:10:00,56.49,56.49,56.41,56.41,27200.0,43.6809,43.6809,43.619,43.619,27200.0
2011-04-25 12:15:00,56.42,56.44,56.41,56.43,5300.0,43.6267,43.6422,43.619,43.6345,5300.0
2011-04-25 12:20:00,56.44,56.46,56.44,56.45,12400.0,43.6422,43.6577,43.6422,43.6499,12400.0
2011-04-25 12:25:00,56.45,56.46,56.42,56.44,9600.0,43.6499,43.6577,43.6267,43.6422,9600.0
2011-04-25 12:30:00,56.45,56.47,56.44,56.44,7500.0,43.6499,43.6654,43.6422,43.6422,7500.0
2011-04-25 12:35:00,56.45,56.51,56.45,56.51,8500.0,43.6499,43.6963,43.6499,43.6963,8500.0
2011-04-25 12:40:00,56.51,56.52,56.45,56.45,15000.0,43.6963,43.7041,43.6499,43.6499,15000.0
2011-04-25 12:45:00,56.45,56.46,56.39,56.45,37500.0,43.6499,43.6577,43.6035,43.6499,37500.0
2011-04-25 12:50:00,56.46,56.53,56.44,56.51,14100.0,43.6577,43.7118,43.6422,43.6963,14100.0
2011-04-25 12:55:00,56.51,56.52,56.48,56.52,15600.0,43.6963,43.7041,43.6731,43.7041,15600.0
2011-04-25 13:00:00,56.52,56.52,56.45,56.46,7800.0,43.7041,43.7041,43.6499,43.6577,7800.0
2011-04-25 13:05:00,56.46,56.46,56.41,56.41,8800.0,43.6577,43.6577,43.619,43.619,8800.0
2011-04-25 13:10:00,56.41,56.42,56.4,56.4,8200.0,43.619,43.6267,43.6113,43.6113,8200.0
2011-04-25 13:15:00,56.4,56.43,56.4,56.42,9400.0,43.6113,43.6345,43.6113,43.6267,9400.0
2011-04-25 13:20:00,56.42,56.46,56.42,56.46,10900.0,43.6267,43.6577,43.6267,43.6577,10900.0
2011-04-25 13:25:00,56.46,56.48,56.44,56.48,11400.0,43.6577,43.6731,43.6422,43.6731,11400.0
2011-04-25 13:30:00,56.48,56.55,56.48,56.54,11500.0,43.6731,43.7273,43.6731,43.7195,11500.0
2011-04-25 13:35:00,56.55,56.57,56.55,56.56,16200.0,43.7273,43.7427,43.7273,43.735,16200.0
2011-04-25 13:40:00,56.55,56.56,56.55,56.55,9500.0,43.7273,43.735,43.7273,43.7273,9500.0
2011-04-25 13:45:00,56.55,56.56,56.54,56.55,9500.0,43.7273,43.735,43.7195,43.7273,9500.0
2011-04-25 13:50:00,56.54,56.59,56.54,56.59,9000.0,43.7195,43.7582,43.7195,43.7582,9000.0
2011-04-25 13:55:00,56.59,56.59,56.58,56.59,5800.0,43.7582,43.7582,43.7505,43.7582,5800.0
2011-04-25 14:00:00,56.59,56.6,56.58,56.59,9300.0,43.7582,43.7659,43.7505,43.7582,9300.0
2011-04-25 14:05:00,56.59,56.6,56.54,56.58,39600.0,43.7582,43.7659,43.7195,43.7505,39600.0
2011-04-25 14:10:00,56.57,56.6,56.57,56.6,17200.0,43.7427,43.7659,43.7427,43.7659,17200.0
2011-04-25 14:15:00,56.6,56.62,56.59,56.6,15200.0,43.7659,43.7814,43.7582,43.7659,15200.0
2011-04-25 14:20:00,56.61,56.62,56.57,56.59,13500.0,43.7737,43.7814,43.7427,43.7582,13500.0
2011-04-25 14:25:00,56.59,56.6,56.54,56.54,10800.0,43.7582,43.7659,43.7195,43.7195,10800.0
2011-04-25 14:30:00,56.54,56.54,56.52,56.52,9400.0,43.7195,43.7195,43.7041,43.7041,9400.0
2011-04-25 14:35:00,56.52,56.55,56.51,56.53,21600.0,43.7041,43.7273,43.6963,43.7118,21600.0
2011-04-25 14:40:00,56.53,56.53,56.46,56.5,19400.0,43.7118,43.7118,43.6577,43.6886,19400.0
2011-04-25 14:45:00,56.5,56.5,56.43,56.44,25800.0,43.6886,43.6886,43.6345,43.6422,25800.0
2011-04-25 14:50:00,56.44,56.49,56.44,56.47,24600.0,43.6422,43.6809,43.6422,43.6654,24600.0
2011-04-25 14:55:00,56.48,56.53,56.48,56.51,9700.0,43.6731,43.7118,43.6731,43.6963,9700.0
2011-04-25 15:00:00,56.51,56.54,56.51,56.52,17500.0,43.6963,43.7195,43.6963,43.7041,17500.0
2011-04-25 15:05:00,56.52,56.53,56.45,56.46,21000.0,43.7041,43.7118,43.6499,43.6577,21000.0
2011-04-25 15:10:00,56.45,56.47,56.43,56.44,19500.0,43.6499,43.6654,43.6345,43.6422,19500.0
2011-04-25 15:15:00,56.45,56.48,56.44,56.47,20800.0,43.6499,43.6731,43.6422,43.6654,20800.0
2011-04-25 15:20:00,56.47,56.52,56.46,56.51,37400.0,43.6654,43.7041,43.6577,43.6963,37400.0
2011-04-25 15:25:00,56.52,56.55,56.52,56.54,16600.0,43.7041,43.7273,43.7041,43.7195,16600.0
2011-04-25 15:30:00,56.54,56.57,56.53,56.57,23000.0,43.7195,43.7427,43.7118,43.7427,23000.0
2011-04-25 15:35:00,56.57,56.6,56.57,56.6,22500.0,43.7427,43.7659,43.7427,43.7659,22500.0
2011-04-25 15:40:00,56.61,56.63,56.59,56.61,28400.0,43.7737,43.7891,43.7582,43.7737,28400.0
2011-04-25 15:45:00,56.6,56.61,56.53,56.56,69400.0,43.7659,43.7737,43.7118,43.735,69400.0
2011-04-25 15:50:00,56.56,56.59,56.56,56.59,26700.0,43.735,43.7582,43.735,43.7582,26700.0
2011-04-25 15:55:00,56.6,56.6,56.54,56.55,85300.0,43.7659,43.7659,43.7195,43.7273,85300.0
2011-04-26 09:30:00,56.55,56.7,56.43,56.69,103800.0,43.7273,43.8433,43.6345,43.8355,103800.0
2011-04-26 09:35:00,56.7,56.7,56.36,56.38,28300.0,43.8433,43.8433,43.5803,43.5958,28300.0
2011-04-26 09:40:00,56.38,56.38,56.27,56.3,25400.0,43.5958,43.5958,43.5108,43.534,25400.0
2011-04-26 09:45:00,56.31,56.43,56.22,56.38,53000.0,43.5417,43.6345,43.4721,43.5958,53000.0
2011-04-26 09:50:00,56.39,56.69,56.39,56.69,43800.0,43.6035,43.8355,43.6035,43.8355,43800.0
2011-04-26 09:55:00,56.69,56.7,56.55,56.62,26700.0,43.8355,43.8433,43.7273,43.7814,26700.0
2011-04-26 10:00:00,56.63,56.63,56.48,56.48,21900.0,43.7891,43.7891,43.6731,43.6731,21900.0
2011-04-26 10:05:00,56.48,56.48,56.4,56.41,20900.0,43.6731,43.6731,43.6113,43.619,20900.0
2011-04-26 10:10:00,56.41,56.56,56.39,56.53,46200.0,43.619,43.735,43.6035,43.7118,46200.0
2011-04-26 10:15:00,56.53,56.56,56.45,56.56,24900.0,43.7118,43.735,43.6499,43.735,24900.0
2011-04-26 10:20:00,56.56,56.74,56.56,56.66,38500.0,43.735,43.8742,43.735,43.8123,38500.0
2011-04-26 10:25:00,56.64,56.65,56.56,56.56,17900.0,43.7969,43.8046,43.735,43.735,17900.0
2011-04-26 10:30:00,56.57,56.6,56.56,56.59,10100.0,43.7427,43.7659,43.735,43.7582,10100.0
2011-04-26 10:35:00,56.59,56.59,56.52,56.55,11400.0,43.7582,43.7582,43.7041,43.7273,11400.0
2011-04-26 10:40:00,56.55,56.62,56.52,56.62,10800.0,43.7273,43.7814,43.7041,43.7814,10800.0
2011-04-26 10:45:00,56.63,56.63,56.54,56.54,20400.0,43.7891,43.7891,43.7195,43.7195,20400.0
2011-04-26 10:50:00,56.53,56.62,56.53,56.59,32800.0,43.7118,43.7814,43.7118,43.7582,32800.0
2011-04-26 10:55:00,56.6,56.66,56.53,56.59,81100.0,43.7659,43.8123,43.7118,43.7582,81100.0
2011-04-26 11:00:00,56.59,56.62,56.54,56.59,26600.0,43.7582,43.7814,43.7195,43.7582,26600.0
2011-04-26 11:05:00,56.59,56.59,56.56,56.58,27900.0,43.7582,43.7582,43.735,43.7505,27900.0
2011-04-26 11:10:00,56.58,56.58,56.54,56.57,16300.0,43.7505,43.7505,43.7195,43.7427,16300.0
2011-04-26 11:15:00,56.57,56.58,56.53,56.55,27300.0,43.7427,43.7505,43.7118,43.7273,27300.0
2011-04-26 11:20:00,56.55,56.56,56.53,56.56,18400.0,43.7273,43.735,43.7118,43.735,18400.0
2011-04-26 11:25:00,56.56,56.6,56.55,56.55,25100.0,43.735,43.7659,43.7273,43.7273,25100.0
2011-04-26 11:30:00,56.56,56.6,56.5,56.54,43800.0,43.735,43.7659,43.6886,43.7195,43800.0
2011-04-26 11:35:00,56.53,56.54,56.49,56.49,18900.0,43.7118,43.7195,43.6809,43.6809,18900.0
2011-04-26 11:40:00,56.5,56.58,56.5,56.58,63700.0,43.6886,43.7505,43.6886,43.7505,63700.0
2011-04-26 11:45:00,56.58,56.68,56.58,56.68,13100.0,43.7505,43.8278,43.7505,43.8278,13100.0
2011-04-26 11:50:00,56.68,56.68,56.61,56.61,10700.0,43.8278,43.8278,43.7737,43.7737,10700.0
2011-04-26 11:55:00,56.6,56.65,56.6,56.64,16100.0,43.7659,43.8046,43.7659,43.7969,16100.0
2011-04-26 12:00:00,56.63,56.65,56.6,56.65,28300.0,43.7891,43.8046,43.7659,43.8046,28300.0
2011-04-26 12:05:00,56.64,56.7,56.63,56.7,28500.0,43.7969,43.8433,43.7891,43.8433,28500.0
2011-04-26 12:10:00,56.7,56.8,56.7,56.79,112000.0,43.8433,43.9206,43.8433,43.9128,112000.0
2011-04-26 12:15:00,56.79,56.8,56.76,56.78,30900.0,43.9128,43.9206,43.8896,43.9051,30900.0
2011-04-26 12:20:00,56.78,56.86,56.78,56.83,40600.0,43.9051,43.967,43.9051,43.9438,40600.0
2011-04-26 12:25:00,56.84,56.91,56.82,56.9,52100.0,43.9515,44.0056,43.936,43.9979,52100.0
2011-04-26 12:30:00,56.9,56.93,56.86,56.89,31900.0,43.9979,44.0211,43.967,43.9902,31900.0
2011-04-26 12:35:00,56.89,56.9,56.79,56.86,190800.0,43.9902,43.9979,43.9128,43.967,190800.0
2011-04-26 12:40:00,56.86,56.87,56.77,56.8,68700.0,43.967,43.9747,43.8974,43.9206,68700.0
2011-04-26 12:45:00,56.8,56.84,56.75,56.8,27200.0,43.9206,43.9515,43.8819,43.9206,27200.0
2011-04-26 12:50:00,56.8,56.83,56.79,56.83,18000.0,43.9206,43.9438,43.9128,43.9438,18000.0
2011-04-26 12:55:00,56.83,56.83,56.75,56.77,16900.0,43.9438,43.9438,43.8819,43.8974,16900.0
2011-04-26 13:00:00,56.77,56.79,56.75,56.76,16300.0,43.8974,43.9128,43.8819,43.8896,16300.0
2011-04-26 13:05:00,56.76,56.77,56.71,56.74,15300.0,43.8896,43.8974,43.851,43.8742,15300.0
2011-04-26 13:10:00,56.72,56.74,56.67,56.67,36900.0,43.8587,43.8742,43.8201,43.8201,36900.0
2011-04-26 13:15:00,56.67,56.68,56.65,56.66,10800.0,43.8201,43.8278,43.8046,43.8123,10800.0
2011-04-26 13:20:00,56.66,56.71,56.66,56.66,18900.0,43.8123,43.851,43.8123,43.8123,18900.0
2011-04-26 13:25:00,56.66,56.66,56.65,56.66,12800.0,43.8123,43.8123,43.8046,43.8123,12800.0
2011-04-26 13:30:00,56.65,56.68,56.63,56.65,15300.0,43.8046,43.8278,43.7891,43.8046,15300.0
2011-04-26 13:35:00,56.64,56.67,56.6,56.65,46500.0,43.7969,43.8201,43.7659,43.8046,46500.0
2011-04-26 13:40:00,56.65,56.7,56.64,56.7,29800.0,43.8046,43.8433,43.7969,43.8433,29800.0
2011-04-26 13:45:00,56.69,56.69,56.66,56.68,25100.0,43.8355,43.8355,43.8123,43.8278,25100.0
2011-04-26 13:50:00,56.68,56.7,56.68,56.7,20300.0,43.8278,43.8433,43.8278,43.8433,20300.0
2011-04-26 13:55:00,56.7,56.73,56.69,56.71,28800.0,43.8433,43.8664,43.8355,43.851,28800.0
2011-04-26 14:00:00,56.7,56.76,56.7,56.76,22800.0,43.8433,43.8896,43.8433,43.8896,22800.0
2011-04-26 14:05:00,56.77,56.8,56.76,56.8,24400.0,43.8974,43.9206,43.8896,43.9206,24400.0
2011-04-26 14:10:00,56.81,56.81,56.78,56.78,18100.0,43.9283,43.9283,43.9051,43.9051,18100.0
2011-04-26 14:15:00,56.77,56.8,56.74,56.79,21900.0,43.8974,43.9206,43.8742,43.9128,21900.0
2011-04-26 14:20:00,56.79,56.82,56.79,56.82,20400.0,43.9128,43.936,43.9128,43.936,20400.0
2011-04-26 14:25:00,56.82,56.84,56.78,56.79,20000.0,43.936,43.9515,43.9051,43.9128,20000.0
2011-04-26 14:30:00,56.79,56.8,56.77,56.79,29500.0,43.9128,43.9206,43.8974,43.9128,29500.0
2011-04-26 14:35:00,56.78,56.78,56.72,56.74,33700.0,43.9051,43.9051,43.8587,43.8742,33700.0
2011-04-26 14:40:00,56.73,56.75,56.71,56.73,17000.0,43.8664,43.8819,43.851,43.8664,17000.0
2011-04-26 14:45:00,56.73,56.77,56.72,56.75,35900.0,43.8664,43.8974,43.8587,43.8819,35900.0
2011-04-26 14:50:00,56.75,56.77,56.73,56.75,24400.0,43.8819,43.8974,43.8664,43.8819,24400.0
2011-04-26 14:55:00,56.75,56.76,56.73,56.73,22300.0,43.8819,43.8896,43.8664,43.8664,22300.0
2011-04-26 15:00:00,56.73,56.76,56.71,56.74,20100.0,43.8664,43.8896,43.851,43.8742,20100.0
2011-04-26 15:05:00,56.73,56.78,56.72,56.78,36300.0,43.8664,43.9051,43.8587,43.9051,36300.0
2011-04-26 15:10:00,56.78,56.79,56.77,56.79,24800.0,43.9051,43.9128,43.8974,43.9128,24800.0
2011-04-26 15:15:00,56.79,56.79,56.77,56.79,50100.0,43.9128,43.9128,43.8974,43.9128,50100.0
2011-04-26 15:20:00,56.79,56.79,56.7,56.72,38500.0,43.9128,43.9128,43.8433,43.8587,38500.0
2011-04-26 15:25:00,56.72,56.78,56.72,56.76,56200.0,43.8587,43.9051,43.8587,43.8896,56200.0
2011-04-26 15:30:00,56.75,56.76,56.69,56.75,98900.0,43.8819,43.8896,43.8355,43.8819,98900.0
2011-04-26 15:35:00,56.74,56.79,56.72,56.76,46200.0,43.8742,43.9128,43.8587,43.8896,46200.0
2011-04-26 15:40:00,56.76,56.79,56.75,56.77,49700.0,43.8896,43.9128,43.8819,43.8974,49700.0
2011-04-26 15:45:00,56.77,56.8,56.74,56.75,140300.0,43.8974,43.9206,43.8742,43.8819,140300.0
2011-04-26 15:50:00,56.75,56.75,56.71,56.74,30600.0,43.8819,43.8819,43.851,43.8742,30600.0
2011-04-26 15:55:00,56.73,56.75,56.69,56.71,127500.0,43.8664,43.8819,43.8355,43.851,127500.0
2011-04-27 09:30:00,56.55,56.98,56.55,56.96,94900.0,43.7273,44.0598,43.7273,44.0443,94900.0
2011-04-27 09:35:00,56.93,57.0,56.9,56.96,55300.0,44.0211,44.0752,43.9979,44.0443,55300.0
2011-04-27 09:40:00,56.96,56.99,56.95,56.99,33600.0,44.0443,44.0675,44.0366,44.0675,33600.0
2011-04-27 09:45:00,56.99,56.99,56.96,56.97,22800.0,44.0675,44.0675,44.0443,44.052,22800.0
2011-04-27 09:50:00,56.97,56.99,56.94,56.98,28700.0,44.052,44.0675,44.0288,44.0598,28700.0
2011-04-27 09:55:00,56.98,56.98,56.93,56.97,33500.0,44.0598,44.0598,44.0211,44.052,33500.0
2011-04-27 10:00:00,56.97,56.98,56.92,56.96,28100.0,44.052,44.0598,44.0134,44.0443,28100.0
2011-04-27 10:05:00,56.96,56.99,56.96,56.99,24500.0,44.0443,44.0675,44.0443,44.0675,24500.0
2011-04-27 10:10:00,56.98,57.0,56.86,56.92,116500.0,44.0598,44.0752,43.967,44.0134,116500.0
2011-04-27 10:15:00,56.91,56.96,56.82,56.92,28600.0,44.0056,44.0443,43.936,44.0134,28600.0
2011-04-27 10:20:00,56.92,56.93,56.84,56.93,22000.0,44.0134,44.0211,43.9515,44.0211,22000.0
2011-04-27 10:25:00,56.93,56.99,56.92,56.95,30400.0,44.0211,44.0675,44.0134,44.0366,30400.0
2011-04-27 10:30:00,56.96,56.97,56.83,56.87,61600.0,44.0443,44.052,43.9438,43.9747,61600.0
2011-04-27 10:35:00,56.88,56.88,56.72,56.74,33500.0,43.9824,43.9824,43.8587,43.8742,33500.0
2011-04-27 10:40:00,56.74,56.83,56.74,56.8,25600.0,43.8742,43.9438,43.8742,43.9206,25600.0
2011-04-27 10:45:00,56.81,56.85,56.75,56.77,34400.0,43.9283,43.9592,43.8819,43.8974,34400.0
2011-04-27 10:50:00,56.77,56.84,56.76,56.77,28800.0,43.8974,43.9515,43.8896,43.8974,28800.0
2011-04-27 10:55:00,56.77,56.86,56.73,56.85,18900.0,43.8974,43.967,43.8664,43.9592,18900.0
2011-04-27 11:00:00,56.85,56.87,56.79,56.85,13200.0,43.9592,43.9747,43.9128,43.9592,13200.0
2011-04-27 11:05:00,56.86,56.97,56.86,56.97,11800.0,43.967,44.052,43.967,44.052,11800.0
2011-04-27 11:10:00,56.96,56.98,56.84,56.84,47900.0,44.0443,44.0598,43.9515,43.9515,47900.0
2011-04-27 11:15:00,56.84,56.85,56.78,56.79,27400.0,43.9515,43.9592,43.9051,43.9128,27400.0
2011-04-27 11:20:00,56.79,56.86,56.79,56.8,34800.0,43.9128,43.967,43.9128,43.9206,34800.0
2011-04-27 11:25:00,56.81,56.81,56.75,56.76,19900.0,43.9283,43.9283,43.8819,43.8896,19900.0
2011-04-27 11:30:00,56.76,56.77,56.74,56.75,17400.0,43.8896,43.8974,43.8742,43.8819,17400.0
2011-04-27 11:35:00,56.76,56.83,56.76,56.79,29100.0,43.8896,43.9438,43.8896,43.9128,29100.0
2011-04-27 11:40:00,56.8,56.87,56.8,56.83,9000.0,43.9206,43.9747,43.9206,43.9438,9000.0
2011-04-27 11:45:00,56.84,56.9,56.83,56.85,15400.0,43.9515,43.9979,43.9438,43.9592,15400.0
2011-04-27 11:50:00,56.86,56.92,56.8,56.87,42100.0,43.967,44.0134,43.9206,43.9747,42100.0
2011-04-27 11:55:00,56.86,56.91,56.85,56.9,15400.0,43.967,44.0056,43.9592,43.9979,15400.0
2011-04-27 12:00:00,56.9,56.93,56.88,56.89,21100.0,43.9979,44.0211,43.9824,43.9902,21100.0
2011-04-27 12:05:00,56.9,56.92,56.86,56.89,12700.0,43.9979,44.0134,43.967,43.9902,12700.0
2011-04-27 12:10:00,56.89,56.91,56.86,56.9,11100.0,43.9902,44.0056,43.967,43.9979,11100.0
2011-04-27 12:15:00,56.91,56.92,56.82,56.83,23700.0,44.0056,44.0134,43.936,43.9438,23700.0
2011-04-27 12:20:00,56.83,56.85,56.76,56.78,38100.0,43.9438,43.9592,43.8896,43.9051,38100.0
2011-04-27 12:25:00,56.78,56.79,56.71,56.72,16500.0,43.9051,43.9128,43.851,43.8587,16500.0
2011-04-27 12:30:00,56.74,56.79,56.71,56.74,11500.0,43.8742,43.9128,43.851,43.8742,11500.0
2011-04-27 12:35:00,56.74,56.89,56.73,56.88,25900.0,43.8742,43.9902,43.8664,43.9824,25900.0
2011-04-27 12:40:00,56.86,56.89,56.77,56.83,33100.0,43.967,43.9902,43.8974,43.9438,33100.0
2011-04-27 12:45:00,56.84,56.88,56.8,56.87,12200.0,43.9515,43.9824,43.9206,43.9747,12200.0
2011-04-27 12:50:00,56.87,56.88,56.84,56.87,16700.0,43.9747,43.9824,43.9515,43.9747,16700.0
2011-04-27 12:55:00,56.87,56.87,56.84,56.85,16200.0,43.9747,43.9747,43.9515,43.9592,16200.0
2011-04-27 13:00:00,56.85,56.87,56.85,56.87,15200.0,43.9592,43.9747,43.9592,43.9747,15200.0
2011-04-27 13:05:00,56.87,56.87,56.83,56.86,16500.0,43.9747,43.9747,43.9438,43.967,16500.0
2011-04-27 13:10:00,56.86,56.86,56.81,56.86,8500.0,43.967,43.967,43.9283,43.967,8500.0
2011-04-27 13:15:00,56.86,56.88,56.86,56.87,18600.0,43.967,43.9824,43.967,43.9747,18600.0
2011-04-27 13:20:00,56.87,56.87,56.86,56.86,19400.0,43.9747,43.9747,43.967,43.967,19400.0
2011-04-27 13:25:00,56.87,56.89,56.82,56.82,69200.0,43.9747,43.9902,43.936,43.936,69200.0
2011-04-27 13:30:00,56.83,56.83,56.74,56.79,78200.0,43.9438,43.9438,43.8742,43.9128,78200.0
2011-04-27 13:35:00,56.79,56.82,56.74,56.81,34100.0,43.9128,43.936,43.8742,43.9283,34100.0
2011-04-27 13:40:00,56.81,56.85,56.79,56.84,30500.0,43.9283,43.9592,43.9128,43.9515,30500.0
2011-04-27 13:45:00,56.84,56.9,56.84,56.86,28700.0,43.9515,43.9979,43.9515,43.967,28700.0
2011-04-27 13:50:00,56.86,56.98,56.86,56.95,34900.0,43.967,44.0598,43.967,44.0366,34900.0
2011-04-27 13:55:00,56.96,56.99,56.94,56.96,21800.0,44.0443,44.0675,44.0288,44.0443,21800.0
2011-04-27 14:00:00,56.97,56.99,56.93,56.97,31700.0,44.052,44.0675,44.0211,44.052,31700.0
2011-04-27 14:05:00,56.97,57.04,56.96,57.01,99700.0,44.052,44.1062,44.0443,44.083,99700.0
2011-04-27 14:10:00,57.01,57.08,57.0,57.03,38200.0,44.083,44.1371,44.0752,44.0984,38200.0
2011-04-27 14:15:00,57.03,57.06,57.0,57.02,31900.0,44.0984,44.1216,44.0752,44.0907,31900.0
2011-04-27 14:20:00,57.02,57.03,57.0,57.01,21900.0,44.0907,44.0984,44.0752,44.083,21900.0
2011-04-27 14:25:00,57.01,57.03,56.93,56.96,49200.0,44.083,44.0984,44.0211,44.0443,49200.0
2011-04-27 14:30:00,56.97,57.01,56.95,57.0,21000.0,44.052,44.083,44.0366,44.0752,21000.0
2011-04-27 14:35:00,57.0,57.04,56.99,56.99,37300.0,44.0752,44.1062,44.0675,44.0675,37300.0
2011-04-27 14:40:00,57.0,57.02,56.95,56.97,23200.0,44.0752,44.0907,44.0366,44.052,23200.0
2011-04-27 14:45:00,56.98,57.02,56.96,56.96,18500.0,44.0598,44.0907,44.0443,44.0443,18500.0
2011-04-27 14:50:00,56.96,56.97,56.91,56.91,29900.0,44.0443,44.052,44.0056,44.0056,29900.0
2011-04-27 14:55:00,56.92,56.94,56.88,56.93,66000.0,44.0134,44.0288,43.9824,44.0211,66000.0
2011-04-27 15:00:00,56.94,56.94,56.9,56.91,66900.0,44.0288,44.0288,43.9979,44.0056,66900.0
2011-04-27 15:05:00,56.9,56.91,56.86,56.87,55400.0,43.9979,44.0056,43.967,43.9747,55400.0
2011-04-27 15:10:00,56.86,56.87,56.85,56.86,27700.0,43.967,43.9747,43.9592,43.967,27700.0
2011-04-27 15:15:00,56.85,56.9,56.85,56.89,20600.0,43.9592,43.9979,43.9592,43.9902,20600.0
2011-04-27 15:20:00,56.9,56.9,56.89,56.89,15200.0,43.9979,43.9979,43.9902,43.9902,15200.0
2011-04-27 15:25:00,56.89,56.9,56.87,56.9,33400.0,43.9902,43.9979,43.9747,43.9979,33400.0
2011-04-27 15:30:00,56.9,56.9,56.88,56.89,44700.0,43.9979,43.9979,43.9824,43.9902,44700.0
2011-04-27 15:35:00,56.89,56.9,56.89,56.9,57100.0,43.9902,43.9979,43.9902,43.9979,57100.0
2011-04-27 15:40:00,56.9,56.99,56.89,56.94,58300.0,43.9979,44.0675,43.9902,44.0288,58300.0
2011-04-27 15:45:00,56.93,56.94,56.89,56.92,52500.0,44.0211,44.0288,43.9902,44.0134,52500.0
2011-04-27 15:50:00,56.91,56.92,56.89,56.92,43700.0,44.0056,44.0134,43.9902,44.0134,43700.0
2011-04-27 15:55:00,56.91,56.91,56.84,56.88,137300.0,44.0056,44.0056,43.9515,43.9824,137300.0
2011-04-28 09:30:00,56.63,57.0,56.6,56.99,54000.0,43.7891,44.0752,43.7659,44.0675,54000.0
2011-04-28 09:35:00,56.99,57.0,56.86,57.0,32800.0,44.0675,44.0752,43.967,44.0752,32800.0
2011-04-28 09:40:00,57.0,57.01,56.95,56.97,70400.0,44.0752,44.083,44.0366,44.052,70400.0
2011-04-28 09:45:00,56.98,57.0,56.97,56.99,46300.0,44.0598,44.0752,44.052,44.0675,46300.0
2011-04-28 09:50:00,57.0,57.1,57.0,57.02,42500.0,44.0752,44.1526,44.0752,44.0907,42500.0
2011-04-28 09:55:00,57.01,57.07,56.97,56.98,30500.0,44.083,44.1294,44.052,44.0598,30500.0
2011-04-28 10:00:00,56.99,57.03,56.97,57.02,56400.0,44.0675,44.0984,44.052,44.0907,56400.0
2011-04-28 10:05:00,57.03,57.18,57.02,57.14,66200.0,44.0984,44.2144,44.0907,44.1835,66200.0
2011-04-28 10:10:00,57.14,57.18,57.11,57.15,20200.0,44.1835,44.2144,44.1603,44.1912,20200.0
2011-04-28 10:15:00,57.15,57.19,57.13,57.18,34300.0,44.1912,44.2221,44.1757,44.2144,34300.0
2011-04-28 10:20:00,57.18,57.2,57.1,57.13,39500.0,44.2144,44.2299,44.1526,44.1757,39500.0
2011-04-28 10:25:00,57.12,57.14,57.06,57.12,32000.0,44.168,44.1835,44.1216,44.168,32000.0
2011-04-28 10:30:00,57.12,57.22,57.12,57.22,27300.0,44.168,44.2453,44.168,44.2453,27300.0
2011-04-28 10:35:00,57.23,57.23,57.12,57.13,22000.0,44.2531,44.2531,44.168,44.1757,22000.0
2011-04-28 10:40:00,57.13,57.13,57.1,57.12,19400.0,44.1757,44.1757,44.1526,44.168,19400.0
2011-04-28 10:45:00,57.12,57.15,57.11,57.14,11600.0,44.168,44.1912,44.1603,44.1835,11600.0
2011-04-28 10:50:00,57.14,57.19,57.14,57.19,16500.0,44.1835,44.2221,44.1835,44.2221,16500.0
2011-04-28 10:55:00,57.19,57.2,57.05,57.14,50900.0,44.2221,44.2299,44.1139,44.1835,50900.0
2011-04-28 11:00:00,57.15,57.2,57.08,57.18,26300.0,44.1912,44.2299,44.1371,44.2144,26300.0
2011-04-28 11:05:00,57.19,57.2,57.16,57.19,25800.0,44.2221,44.2299,44.1989,44.2221,25800.0
2011-04-28 11:10:00,57.19,57.22,57.15,57.17,29600.0,44.2221,44.2453,44.1912,44.2067,29600.0
2011-04-28 11:15:00,57.17,57.24,57.17,57.18,17100.0,44.2067,44.2608,44.2067,44.2144,17100.0
2011-04-28 11:20:00,57.18,57.19,57.11,57.11,15900.0,44.2144,44.2221,44.1603,44.1603,15900.0
2011-04-28 11:25:00,57.11,57.12,57.05,57.05,24700.0,44.1603,44.168,44.1139,44.1139,24700.0
2011-04-28 11:30:00,57.05,57.08,57.02,57.03,37600.0,44.1139,44.1371,44.0907,44.0984,37600.0
2011-04-28 11:35:00,57.03,57.05,57.01,57.01,45800.0,44.0984,44.1139,44.083,44.083,45800.0
2011-04-28 11:40:00,57.01,57.08,57.01,57.08,33000.0,44.083,44.1371,44.083,44.1371,33000.0
2011-04-28 11:45:00,57.08,57.11,57.06,57.08,22000.0,44.1371,44.1603,44.1216,44.1371,22000.0
2011-04-28 11:50:00,57.08,57.12,57.05,57.09,40600.0,44.1371,44.168,44.1139,44.1448,40600.0
2011-04-28 11:55:00,57.09,57.1,57.02,57.02,25100.0,44.1448,44.1526,44.0907,44.0907,25100.0
2011-04-28 12:00:00,57.02,57.03,57.0,57.02,20300.0,44.0907,44.0984,44.0752,44.0907,20300.0
2011-04-28 12:05:00,57.02,57.08,57.01,57.08,17200.0,44.0907,44.1371,44.083,44.1371,17200.0
2011-04-28 12:10:00,57.09,57.13,57.05,57.05,49100.0,44.1448,44.1757,44.1139,44.1139,49100.0
2011-04-28 12:15:00,57.05,57.11,57.05,57.07,28400.0,44.1139,44.1603,44.1139,44.1294,28400.0
2011-04-28 12:20:00,57.08,57.1,57.05,57.09,19600.0,44.1371,44.1526,44.1139,44.1448,19600.0
2011-04-28 12:25:00,57.09,57.11,57.09,57.1,13700.0,44.1448,44.1603,44.1448,44.1526,13700.0
2011-04-28 12:30:00,57.1,57.13,57.1,57.13,10200.0,44.1526,44.1757,44.1526,44.1757,10200.0
2011-04-28 12:35:00,57.13,57.17,57.13,57.17,6700.0,44.1757,44.2067,44.1757,44.2067,6700.0
2011-04-28 12:40:00,57.17,57.2,57.15,57.17,24200.0,44.2067,44.2299,44.1912,44.2067,24200.0
2011-04-28 12:45:00,57.18,57.18,57.11,57.13,12200.0,44.2144,44.2144,44.1603,44.1757,12200.0
2011-04-28 12:50:00,57.13,57.13,57.05,57.09,15800.0,44.1757,44.1757,44.1139,44.1448,15800.0
2011-04-28 12:55:00,57.09,57.13,57.06,57.1,63800.0,44.1448,44.1757,44.1216,44.1526,63800.0
2011-04-28 13:00:00,57.1,57.12,57.08,57.09,35800.0,44.1526,44.168,44.1371,44.1448,35800.0
2011-04-28 13:05:00,57.09,57.11,57.05,57.05,16200.0,44.1448,44.1603,44.1139,44.1139,16200.0
2011-04-28 13:10:00,57.04,57.08,57.04,57.07,22200.0,44.1062,44.1371,44.1062,44.1294,22200.0
2011-04-28 13:15:00,57.06,57.07,57.01,57.01,18600.0,44.1216,44.1294,44.083,44.083,18600.0
2011-04-28 13:20:00,57.01,57.03,57.01,57.01,71800.0,44.083,44.0984,44.083,44.083,71800.0
2011-04-28 13:25:00,57.01,57.06,56.98,57.05,64100.0,44.083,44.1216,44.0598,44.1139,64100.0
2011-04-28 13:30:00,57.04,57.05,57.0,57.04,25100.0,44.1062,44.1139,44.0752,44.1062,25100.0
2011-04-28 13:35:00,57.03,57.04,56.98,57.0,50000.0,44.0984,44.1062,44.0598,44.0752,50000.0
2011-04-28 13:40:00,57.0,57.02,56.99,57.01,16900.0,44.0752,44.0907,44.0675,44.083,16900.0
2011-04-28 13:45:00,57.01,57.04,56.98,56.99,30300.0,44.083,44.1062,44.0598,44.0675,30300.0
2011-04-28 13:50:00,57.0,57.05,56.98,57.04,37500.0,44.0752,44.1139,44.0598,44.1062,37500.0
2011-04-28 13:55:00,57.04,57.05,56.99,57.03,42400.0,44.1062,44.1139,44.0675,44.0984,42400.0
2011-04-28 14:00:00,57.02,57.03,56.98,57.02,21700.0,44.0907,44.0984,44.0598,44.0907,21700.0
2011-04-28 14:05:00,57.02,57.04,57.0,57.01,22900.0,44.0907,44.1062,44.0752,44.083,22900.0
2011-04-28 14:10:00,57.01,57.05,57.0,57.04,71200.0,44.083,44.1139,44.0752,44.1062,71200.0
2011-04-28 14:15:00,57.03,57.06,57.03,57.05,26000.0,44.0984,44.1216,44.0984,44.1139,26000.0
2011-04-28 14:20:00,57.05,57.06,57.02,57.02,30900.0,44.1139,44.1216,44.0907,44.0907,30900.0
2011-04-28 14:25:00,57.03,57.05,57.0,57.02,29500.0,44.0984,44.1139,44.0752,44.0907,29500.0
2011-04-28 14:30:00,57.03,57.05,57.0,57.0,29200.0,44.0984,44.1139,44.0752,44.0752,29200.0
2011-04-28 14:35:00,57.0,57.07,57.0,57.07,19600.0,44.0752,44.1294,44.0752,44.1294,19600.0
2011-04-28 14:40:00,57.07,57.09,57.06,57.09,31700.0,44.1294,44.1448,44.1216,44.1448,31700.0
2011-04-28 14:45:00,57.09,57.1,57.09,57.1,20200.0,44.1448,44.1526,44.1448,44.1526,20200.0
2011-04-28 14:50:00,57.1,57.11,57.09,57.1,35300.0,44.1526,44.1603,44.1448,44.1526,35300.0
2011-04-28 14:55:00,57.1,57.1,57.09,57.09,16800.0,44.1526,44.1526,44.1448,44.1448,16800.0
2011-04-28 15:00:00,57.09,57.1,57.06,57.06,37800.0,44.1448,44.1526,44.1216,44.1216,37800.0
2011-04-28 15:05:00,57.06,57.06,56.99,56.99,29400.0,44.1216,44.1216,44.0675,44.0675,29400.0
2011-04-28 15:10:00,56.99,57.04,56.98,57.03,28400.0,44.0675,44.1062,44.0598,44.0984,28400.0
2011-04-28 15:15:00,57.03,57.08,57.02,57.08,29500.0,44.0984,44.1371,44.0907,44.1371,29500.0
2011-04-28 15:20:00,57.08,57.1,57.04,57.06,37400.0,44.1371,44.1526,44.1062,44.1216,37400.0
2011-04-28 15:25:00,57.05,57.1,57.05,57.1,23500.0,44.1139,44.1526,44.1139,44.1526,23500.0
2011-04-28 15:30:00,57.1,57.17,57.09,57.13,49800.0,44.1526,44.2067,44.1448,44.1757,49800.0
2011-04-28 15:35:00,57.13,57.14,57.08,57.08,49700.0,44.1757,44.1835,44.1371,44.1371,49700.0
2011-04-28 15:40:00,57.08,57.09,57.05,57.08,43100.0,44.1371,44.1448,44.1139,44.1371,43100.0
2011-04-28 15:45:00,57.08,57.1,57.05,57.07,83000.0,44.1371,44.1526,44.1139,44.1294,83000.0
2011-04-28 15:50:00,57.07,57.08,57.01,57.02,51300.0,44.1294,44.1371,44.083,44.0907,51300.0
2011-04-28 15:55:00,57.02,57.06,56.94,56.98,185900.0,44.0907,44.1216,44.0288,44.0598,185900.0
2011-04-29 09:30:00,57.06,57.1,57.0,57.09,61300.0,44.1216,44.1526,44.0752,44.1448,61300.0
2011-04-29 09:35:00,57.09,57.24,57.09,57.22,92600.0,44.1448,44.2608,44.1448,44.2453,92600.0
2011-04-29 09:40:00,57.22,57.25,57.18,57.18,34300.0,44.2453,44.2685,44.2144,44.2144,34300.0
2011-04-29 09:45:00,57.18,57.2,57.1,57.11,29800.0,44.2144,44.2299,44.1526,44.1603,29800.0
2011-04-29 09:50:00,57.11,57.23,57.1,57.18,49600.0,44.1603,44.2531,44.1526,44.2144,49600.0
2011-04-29 09:55:00,57.17,57.25,57.17,57.23,35700.0,44.2067,44.2685,44.2067,44.2531,35700.0
2011-04-29 10:00:00,57.23,57.3,57.19,57.21,76300.0,44.2531,44.3072,44.2221,44.2376,76300.0
2011-04-29 10:05:00,57.21,57.24,57.18,57.21,17600.0,44.2376,44.2608,44.2144,44.2376,17600.0
2011-04-29 10:10:00,57.22,57.39,57.22,57.3,61200.0,44.2453,44.3768,44.2453,44.3072,61200.0
2011-04-29 10:15:00,57.31,57.36,57.26,57.36,18500.0,44.3149,44.3536,44.2763,44.3536,18500.0
2011-04-29 10:20:00,57.35,57.41,57.35,57.36,31400.0,44.3459,44.3923,44.3459,44.3536,31400.0
2011-04-29 10:25:00,57.37,57.45,57.37,57.45,30300.0,44.3613,44.4232,44.3613,44.4232,30300.0
2011-04-29 10:30:00,57.46,57.48,57.45,57.47,18000.0,44.4309,44.4464,44.4232,44.4387,18000.0
2011-04-29 10:35:00,57.46,57.5,57.46,57.5,18800.0,44.4309,44.4619,44.4309,44.4619,18800.0
2011-04-29 10:40:00,57.5,57.5,57.45,57.5,20700.0,44.4619,44.4619,44.4232,44.4619,20700.0
2011-04-29 10:45:00,57.5,57.5,57.47,57.5,18500.0,44.4619,44.4619,44.4387,44.4619,18500.0
2011-04-29 10:50:00,57.5,57.5,57.47,57.5,23900.0,44.4619,44.4619,44.4387,44.4619,23900.0
2011-04-29 10:55:00,57.5,57.5,57.47,57.48,33000.0,44.4619,44.4619,44.4387,44.4464,33000.0
2011-04-29 11:00:00,57.49,57.5,57.47,57.47,14900.0,44.4541,44.4619,44.4387,44.4387,14900.0
2011-04-29 11:05:00,57.48,57.5,57.46,57.5,115200.0,44.4464,44.4619,44.4309,44.4619,115200.0
2011-04-29 11:10:00,57.49,57.57,57.49,57.54,56200.0,44.4541,44.516,44.4541,44.4928,56200.0
2011-04-29 11:15:00,57.55,57.65,57.55,57.62,60000.0,44.5005,44.5778,44.5005,44.5546,60000.0
2011-04-29 11:20:00,57.63,57.7,57.63,57.7,16400.0,44.5624,44.6165,44.5624,44.6165,16400.0
2011-04-29 11:25:00,57.69,57.69,57.63,57.64,30800.0,44.6088,44.6088,44.5624,44.5701,30800.0
2011-04-29 11:30:00,57.64,57.74,57.62,57.73,36300.0,44.5701,44.6474,44.5546,44.6397,36300.0
2011-04-29 11:35:00,57.72,57.8,57.72,57.78,37900.0,44.632,44.6938,44.632,44.6784,37900.0
2011-04-29 11:40:00,57.78,57.78,57.75,57.78,23200.0,44.6784,44.6784,44.6552,44.6784,23200.0
2011-04-29 11:45:00,57.77,57.79,57.72,57.78,293900.0,44.6706,44.6861,44.632,44.6784,293900.0
2011-04-29 11:50:00,57.77,57.78,57.75,57.76,27000.0,44.6706,44.6784,44.6552,44.6629,27000.0
2011-04-29 11:55:00,57.75,57.76,57.73,57.73,9600.0,44.6552,44.6629,44.6397,44.6397,9600.0
2011-04-29 12:00:00,57.74,57.75,57.73,57.74,14700.0,44.6474,44.6552,44.6397,44.6474,14700.0
2011-04-29 12:05:00,57.74,57.75,57.7,57.72,19200.0,44.6474,44.6552,44.6165,44.632,19200.0
2011-04-29 12:10:00,57.72,57.84,57.72,57.83,63000.0,44.632,44.7248,44.632,44.717,63000.0
2011-04-29 12:15:00,57.83,57.83,57.82,57.83,11200.0,44.717,44.717,44.7093,44.717,11200.0
2011-04-29 12:20:00,57.83,57.83,57.82,57.82,6900.0,44.717,44.717,44.7093,44.7093,6900.0
2011-04-29 12:25:00,57.83,57.83,57.77,57.79,63800.0,44.717,44.717,44.6706,44.6861,63800.0
2011-04-29 12:30:00,57.79,57.82,57.73,57.8,86000.0,44.6861,44.7093,44.6397,44.6938,86000.0
2011-04-29 12:35:00,57.81,57.87,57.79,57.82,44200.0,44.7016,44.748,44.6861,44.7093,44200.0
2011-04-29 12:40:00,57.81,57.82,57.78,57.78,24000.0,44.7016,44.7093,44.6784,44.6784,24000.0
2011-04-29 12:45:00,57.78,57.79,57.77,57.78,11900.0,44.6784,44.6861,44.6706,44.6784,11900.0
2011-04-29 12:50:00,57.77,57.77,57.7,57.7,29200.0,44.6706,44.6706,44.6165,44.6165,29200.0
2011-04-29 12:55:00,57.7,57.71,57.66,57.68,56500.0,44.6165,44.6242,44.5856,44.601,56500.0
2011-04-29 13:00:00,57.68,57.68,57.65,57.65,20000.0,44.601,44.601,44.5778,44.5778,20000.0
2011-04-29 13:05:00,57.65,57.66,57.62,57.62,54000.0,44.5778,44.5856,44.5546,44.5546,54000.0
2011-04-29 13:10:00,57.62,57.62,57.59,57.62,14500.0,44.5546,44.5546,44.5314,44.5546,14500.0
2011-04-29 13:15:00,57.61,57.62,57.57,57.58,33000.0,44.5469,44.5546,44.516,44.5237,33000.0
2011-04-29 13:20:00,57.58,57.62,57.57,57.61,24500.0,44.5237,44.5546,44.516,44.5469,24500.0
2011-04-29 13:25:00,57.62,57.66,57.62,57.65,25700.0,44.5546,44.5856,44.5546,44.5778,25700.0
2011-04-29 13:30:00,57.66,57.69,57.64,57.69,43100.0,44.5856,44.6088,44.5701,44.6088,43100.0
2011-04-29 13:35:00,57.69,57.73,57.69,57.72,34000.0,44.6088,44.6397,44.6088,44.632,34000.0
2011-04-29 13:40:00,57.72,57.75,57.72,57.74,22400.0,44.632,44.6552,44.632,44.6474,22400.0
2011-04-29 13:45:00,57.75,57.77,57.73,57.73,33400.0,44.6552,44.6706,44.6397,44.6397,33400.0
2011-04-29 13:50:00,57.73,57.73,57.7,57.7,10000.0,44.6397,44.6397,44.6165,44.6165,10000.0
2011-04-29 13:55:00,57.7,57.71,57.69,57.69,25500.0,44.6165,44.6242,44.6088,44.6088,25500.0
2011-04-29 14:00:00,57.7,57.7,57.66,57.66,36000.0,44.6165,44.6165,44.5856,44.5856,36000.0
2011-04-29 14:05:00,57.67,57.68,57.64,57.67,28700.0,44.5933,44.601,44.5701,44.5933,28700.0
2011-04-29 14:10:00,57.67,57.69,57.59,57.59,54500.0,44.5933,44.6088,44.5314,44.5314,54500.0
2011-04-29 14:15:00,57.59,57.6,57.5,57.53,65500.0,44.5314,44.5392,44.4619,44.485,65500.0
2011-04-29 14:20:00,57.53,57.53,57.48,57.51,21100.0,44.485,44.485,44.4464,44.4696,21100.0
2011-04-29 14:25:00,57.5,57.51,57.46,57.47,26400.0,44.4619,44.4696,44.4309,44.4387,26400.0
2011-04-29 14:30:00,57.47,57.51,57.46,57.51,39100.0,44.4387,44.4696,44.4309,44.4696,39100.0
2011-04-29 14:35:00,57.5,57.58,57.5,57.55,29100.0,44.4619,44.5237,44.4619,44.5005,29100.0
2011-04-29 14:40:00,57.56,57.57,57.44,57.45,86700.0,44.5082,44.516,44.4155,44.4232,86700.0
2011-04-29 14:45:00,57.44,57.49,57.44,57.44,30700.0,44.4155,44.4541,44.4155,44.4155,30700.0
2011-04-29 14:50:00,57.44,57.46,57.39,57.44,70200.0,44.4155,44.4309,44.3768,44.4155,70200.0
2011-04-29 14:55:00,57.44,57.45,57.33,57.35,48500.0,44.4155,44.4232,44.3304,44.3459,48500.0
2011-04-29 15:00:00,57.35,57.36,57.13,57.14,90300.0,44.3459,44.3536,44.1757,44.1835,90300.0
2011-04-29 15:05:00,57.13,57.2,57.1,57.16,78200.0,44.1757,44.2299,44.1526,44.1989,78200.0
2011-04-29 15:10:00,57.16,57.17,57.1,57.17,53300.0,44.1989,44.2067,44.1526,44.2067,53300.0
2011-04-29 15:15:00,57.17,57.17,57.14,57.17,35800.0,44.2067,44.2067,44.1835,44.2067,35800.0
2011-04-29 15:20:00,57.16,57.19,57.08,57.1,91300.0,44.1989,44.2221,44.1371,44.1526,91300.0
2011-04-29 15:25:00,57.1,57.11,56.98,56.98,125900.0,44.1526,44.1603,44.0598,44.0598,125900.0
2011-04-29 15:30:00,56.98,57.01,56.94,56.94,97700.0,44.0598,44.083,44.0288,44.0288,97700.0
2011-04-29 15:35:00,56.94,56.99,56.9,56.96,110700.0,44.0288,44.0675,43.9979,44.0443,110700.0
2011-04-29 15:40:00,56.96,57.1,56.96,57.1,96300.0,44.0443,44.1526,44.0443,44.1526,96300.0
2011-04-29 15:45:00,57.1,57.18,57.1,57.13,204900.0,44.1526,44.2144,44.1526,44.1757,204900.0
2011-04-29 15:50:00,57.13,57.14,57.06,57.11,107100.0,44.1757,44.1835,44.1216,44.1603,107100.0
2011-04-29 15:55:00,57.11,57.15,57.09,57.13,179100.0,44.1603,44.1912,44.1448,44.1757,179100.0
2011-05-02 09:30:00,57.12,57.6,57.12,57.59,102500.0,44.168,44.5392,44.168,44.5314,102500.0
2011-05-02 09:35:00,57.6,57.63,57.51,57.63,64600.0,44.5392,44.5624,44.4696,44.5624,64600.0
2011-05-02 09:40:00,57.64,57.89,57.63,57.77,159200.0,44.5701,44.7634,44.5624,44.6706,159200.0
2011-05-02 09:45:00,57.77,57.78,57.63,57.65,37900.0,44.6706,44.6784,44.5624,44.5778,37900.0
2011-05-02 09:50:00,57.66,57.77,57.66,57.69,37000.0,44.5856,44.6706,44.5856,44.6088,37000.0
2011-05-02 09:55:00,57.69,57.7,57.63,57.64,30400.0,44.6088,44.6165,44.5624,44.5701,30400.0
2011-05-02 10:00:00,57.63,57.93,57.63,57.93,54100.0,44.5624,44.7943,44.5624,44.7943,54100.0
2011-05-02 10:05:00,57.92,57.95,57.88,57.89,40300.0,44.7866,44.8098,44.7557,44.7634,40300.0
2011-05-02 10:10:00,57.89,57.9,57.78,57.82,27500.0,44.7634,44.7712,44.6784,44.7093,27500.0
2011-05-02 10:15:00,57.82,57.85,57.8,57.83,9200.0,44.7093,44.7325,44.6938,44.717,9200.0
2011-05-02 10:20:00,57.85,57.9,57.8,57.9,31300.0,44.7325,44.7712,44.6938,44.7712,31300.0
2011-05-02 10:25:00,57.88,57.9,57.83,57.84,31400.0,44.7557,44.7712,44.717,44.7248,31400.0
2011-05-02 10:30:00,57.84,57.94,57.84,57.94,100300.0,44.7248,44.8021,44.7248,44.8021,100300.0
2011-05-02 10:35:00,57.94,57.97,57.89,57.89,46300.0,44.8021,44.8253,44.7634,44.7634,46300.0
2011-05-02 10:40:00,57.89,57.96,57.88,57.95,127400.0,44.7634,44.8175,44.7557,44.8098,127400.0
2011-05-02 10:45:00,57.95,57.96,57.9,57.92,82000.0,44.8098,44.8175,44.7712,44.7866,82000.0
2011-05-02 10:50:00,57.92,57.98,57.88,57.95,38900.0,44.7866,44.833,44.7557,44.8098,38900.0
2011-05-02 10:55:00,57.95,57.97,57.93,57.94,36000.0,44.8098,44.8253,44.7943,44.8021,36000.0
2011-05-02 11:00:00,57.94,57.95,57.9,57.94,28600.0,44.8021,44.8098,44.7712,44.8021,28600.0
2011-05-02 11:05:00,57.94,57.98,57.91,57.95,154100.0,44.8021,44.833,44.7789,44.8098,154100.0
2011-05-02 11:10:00,57.95,57.95,57.88,57.91,75700.0,44.8098,44.8098,44.7557,44.7789,75700.0
2011-05-02 11:15:00,57.92,57.93,57.86,57.88,28200.0,44.7866,44.7943,44.7402,44.7557,28200.0
2011-05-02 11:20:00,57.87,57.89,57.76,57.77,32400.0,44.748,44.7634,44.6629,44.6706,32400.0
2011-05-02 11:25:00,57.78,57.82,57.69,57.7,31900.0,44.6784,44.7093,44.6088,44.6165,31900.0
2011-05-02 11:30:00,57.7,57.73,57.62,57.63,33600.0,44.6165,44.6397,44.5546,44.5624,33600.0
2011-05-02 11:35:00,57.63,57.71,57.62,57.71,36900.0,44.5624,44.6242,44.5546,44.6242,36900.0
2011-05-02 11:40:00,57.72,57.72,57.64,57.7,29900.0,44.632,44.632,44.5701,44.6165,29900.0
2011-05-02 11:45:00,57.71,57.8,57.71,57.71,31300.0,44.6242,44.6938,44.6242,44.6242,31300.0
2011-05-02 11:50:00,57.71,57.75,57.68,57.75,23300.0,44.6242,44.6552,44.601,44.6552,23300.0
2011-05-02 11:55:00,57.75,57.75,57.69,57.73,31600.0,44.6552,44.6552,44.6088,44.6397,31600.0
2011-05-02 12:00:00,57.74,57.74,57.69,57.71,30300.0,44.6474,44.6474,44.6088,44.6242,30300.0
2011-05-02 12:05:00,57.71,57.72,57.68,57.72,25100.0,44.6242,44.632,44.601,44.632,25100.0
2011-05-02 12:10:00,57.72,57.75,57.72,57.75,14600.0,44.632,44.6552,44.632,44.6552,14600.0
2011-05-02 12:15:00,57.76,57.77,57.74,57.75,42000.0,44.6629,44.6706,44.6474,44.6552,42000.0
2011-05-02 12:20:00,57.75,57.76,57.72,57.73,34500.0,44.6552,44.6629,44.632,44.6397,34500.0
2011-05-02 12:25:00,57.72,57.74,57.69,57.7,44400.0,44.632,44.6474,44.6088,44.6165,44400.0
2011-05-02 12:30:00,57.7,57.76,57.68,57.72,46400.0,44.6165,44.6629,44.601,44.632,46400.0
2011-05-02 12:35:00,57.72,57.74,57.7,57.7,15300.0,44.632,44.6474,44.6165,44.6165,15300.0
2011-05-02 12:40:00,57.7,57.72,57.68,57.72,65600.0,44.6165,44.632,44.601,44.632,65600.0
2011-05-02 12:45:00,57.71,57.75,57.69,57.75,44500.0,44.6242,44.6552,44.6088,44.6552,44500.0
2011-05-02 12:50:00,57.75,57.76,57.73,57.74,30700.0,44.6552,44.6629,44.6397,44.6474,30700.0
2011-05-02 12:55:00,57.75,57.8,57.74,57.75,69800.0,44.6552,44.6938,44.6474,44.6552,69800.0
2011-05-02 13:00:00,57.75,57.77,57.7,57.74,48500.0,44.6552,44.6706,44.6165,44.6474,48500.0
2011-05-02 13:05:00,57.75,57.76,57.72,57.75,13700.0,44.6552,44.6629,44.632,44.6552,13700.0
2011-05-02 13:10:00,57.75,57.75,57.69,57.71,17500.0,44.6552,44.6552,44.6088,44.6242,17500.0
2011-05-02 13:15:00,57.71,57.74,57.7,57.71,45900.0,44.6242,44.6474,44.6165,44.6242,45900.0
2011-05-02 13:20:00,57.71,57.75,57.71,57.74,17300.0,44.6242,44.6552,44.6242,44.6474,17300.0
2011-05-02 13:25:00,57.75,57.76,57.73,57.74,38300.0,44.6552,44.6629,44.6397,44.6474,38300.0
2011-05-02 13:30:00,57.75,57.76,57.74,57.75,81100.0,44.6552,44.6629,44.6474,44.6552,81100.0
2011-05-02 13:35:00,57.75,57.8,57.75,57.79,27200.0,44.6552,44.6938,44.6552,44.6861,27200.0
2011-05-02 13:40:00,57.8,57.81,57.79,57.8,24800.0,44.6938,44.7016,44.6861,44.6938,24800.0
2011-05-02 13:45:00,57.8,57.81,57.79,57.8,23300.0,44.6938,44.7016,44.6861,44.6938,23300.0
2011-05-02 13:50:00,57.8,57.8,57.74,57.75,50600.0,44.6938,44.6938,44.6474,44.6552,50600.0
2011-05-02 13:55:00,57.75,57.76,57.72,57.73,44900.0,44.6552,44.6629,44.632,44.6397,44900.0
2011-05-02 14:00:00,57.73,57.76,57.73,57.74,31100.0,44.6397,44.6629,44.6397,44.6474,31100.0
2011-05-02 14:05:00,57.74,57.75,57.73,57.74,32900.0,44.6474,44.6552,44.6397,44.6474,32900.0
2011-05-02 14:10:00,57.73,57.76,57.73,57.75,45800.0,44.6397,44.6629,44.6397,44.6552,45800.0
2011-05-02 14:15:00,57.74,57.76,57.74,57.74,31900.0,44.6474,44.6629,44.6474,44.6474,31900.0
2011-05-02 14:20:00,57.74,57.76,57.73,57.73,41100.0,44.6474,44.6629,44.6397,44.6397,41100.0
2011-05-02 14:25:00,57.74,57.76,57.73,57.75,34100.0,44.6474,44.6629,44.6397,44.6552,34100.0
2011-05-02 14:30:00,57.75,57.75,57.74,57.75,16600.0,44.6552,44.6552,44.6474,44.6552,16600.0
2011-05-02 14:35:00,57.75,57.76,57.74,57.74,31000.0,44.6552,44.6629,44.6474,44.6474,31000.0
2011-05-02 14:40:00,57.75,57.78,57.74,57.75,54000.0,44.6552,44.6784,44.6474,44.6552,54000.0
2011-05-02 14:45:00,57.75,57.77,57.74,57.74,52200.0,44.6552,44.6706,44.6474,44.6474,52200.0
2011-05-02 14:50:00,57.74,57.78,57.74,57.77,22900.0,44.6474,44.6784,44.6474,44.6706,22900.0
2011-05-02 14:55:00,57.78,57.81,57.77,57.8,99300.0,44.6784,44.7016,44.6706,44.6938,99300.0
2011-05-02 15:00:00,57.81,57.85,57.8,57.85,55500.0,44.7016,44.7325,44.6938,44.7325,55500.0
2011-05-02 15:05:00,57.84,57.94,57.84,57.93,28200.0,44.7248,44.8021,44.7248,44.7943,28200.0
2011-05-02 15:10:00,57.93,57.99,57.93,57.98,68700.0,44.7943,44.8407,44.7943,44.833,68700.0
2011-05-02 15:15:00,57.97,58.0,57.97,57.99,153800.0,44.8253,44.8485,44.8253,44.8407,153800.0
2011-05-02 15:20:00,57.99,58.02,57.93,58.0,223100.0,44.8407,44.8639,44.7943,44.8485,223100.0
2011-05-02 15:25:00,57.99,58.07,57.96,58.05,79300.0,44.8407,44.9026,44.8175,44.8871,79300.0
2011-05-02 15:30:00,58.05,58.21,58.05,58.09,174000.0,44.8871,45.0109,44.8871,44.9181,174000.0
2011-05-02 15:35:00,58.09,58.18,58.08,58.15,79600.0,44.9181,44.9877,44.9103,44.9645,79600.0
2011-05-02 15:40:00,58.15,58.18,58.06,58.06,146800.0,44.9645,44.9877,44.8949,44.8949,146800.0
2011-05-02 15:45:00,58.06,58.06,57.9,58.0,250300.0,44.8949,44.8949,44.7712,44.8485,250300.0
2011-05-02 15:50:00,58.01,58.04,57.98,58.02,125300.0,44.8562,44.8794,44.833,44.8639,125300.0
2011-05-02 15:55:00,58.02,58.09,58.01,58.07,156400.0,44.8639,44.9181,44.8562,44.9026,156400.0
2011-05-03 09:30:00,57.34,57.5,56.7,56.93,280900.0,44.3381,44.4619,43.8433,44.0211,280900.0
2011-05-03 09:35:00,56.92,57.04,56.6,56.91,113200.0,44.0134,44.1062,43.7659,44.0056,113200.0
2011-05-03 09:40:00,56.92,56.92,56.5,56.7,143800.0,44.0134,44.0134,43.6886,43.8433,143800.0
2011-05-03 09:45:00,56.72,56.78,56.64,56.67,77000.0,43.8587,43.9051,43.7969,43.8201,77000.0
2011-05-03 09:50:00,56.68,56.88,56.55,56.86,92400.0,43.8278,43.9824,43.7273,43.967,92400.0
2011-05-03 09:55:00,56.83,56.98,56.81,56.91,108500.0,43.9438,44.0598,43.9283,44.0056,108500.0
2011-05-03 10:00:00,56.91,56.99,56.9,56.98,71300.0,44.0056,44.0675,43.9979,44.0598,71300.0
2011-05-03 10:05:00,56.98,57.0,56.77,56.8,139000.0,44.0598,44.0752,43.8974,43.9206,139000.0
2011-05-03 10:10:00,56.79,56.82,56.55,56.56,59800.0,43.9128,43.936,43.7273,43.735,59800.0
2011-05-03 10:15:00,56.56,56.61,56.43,56.43,74900.0,43.735,43.7737,43.6345,43.6345,74900.0
2011-05-03 10:20:00,56.43,56.5,56.42,56.46,47000.0,43.6345,43.6886,43.6267,43.6577,47000.0
2011-05-03 10:25:00,56.45,56.5,56.39,56.4,55700.0,43.6499,43.6886,43.6035,43.6113,55700.0
2011-05-03 10:30:00,56.4,56.41,56.33,56.36,49200.0,43.6113,43.619,43.5571,43.5803,49200.0
2011-05-03 10:35:00,56.35,56.45,56.3,56.39,60300.0,43.5726,43.6499,43.534,43.6035,60300.0
2011-05-03 10:40:00,56.39,56.4,56.15,56.23,125500.0,43.6035,43.6113,43.418,43.4798,125500.0
2011-05-03 10:45:00,56.25,56.34,56.21,56.27,59000.0,43.4953,43.5649,43.4644,43.5108,59000.0
2011-05-03 10:50:00,56.27,56.45,56.27,56.39,143300.0,43.5108,43.6499,43.5108,43.6035,143300.0
2011-05-03 10:55:00,56.4,56.4,56.25,56.33,46200.0,43.6113,43.6113,43.4953,43.5571,46200.0
2011-05-03 11:00:00,56.33,56.41,56.26,56.4,37800.0,43.5571,43.619,43.503,43.6113,37800.0
2011-05-03 11:05:00,56.4,56.46,56.31,56.36,72100.0,43.6113,43.6577,43.5417,43.5803,72100.0
2011-05-03 11:10:00,56.36,56.41,56.31,56.4,26200.0,43.5803,43.619,43.5417,43.6113,26200.0
2011-05-03 11:15:00,56.4,56.45,56.38,56.41,51400.0,43.6113,43.6499,43.5958,43.619,51400.0
2011-05-03 11:20:00,56.41,56.41,56.36,56.38,97000.0,43.619,43.619,43.5803,43.5958,97000.0
2011-05-03 11:25:00,56.37,56.38,56.26,56.26,29900.0,43.5881,43.5958,43.503,43.503,29900.0
2011-05-03 11:30:00,56.26,56.3,56.19,56.22,84400.0,43.503,43.534,43.4489,43.4721,84400.0
2011-05-03 11:35:00,56.24,56.26,56.19,56.23,37100.0,43.4876,43.503,43.4489,43.4798,37100.0
2011-05-03 11:40:00,56.23,56.27,56.19,56.27,72200.0,43.4798,43.5108,43.4489,43.5108,72200.0
2011-05-03 11:45:00,56.26,56.33,56.26,56.3,34500.0,43.503,43.5571,43.503,43.534,34500.0
2011-05-03 11:50:00,56.29,56.3,56.22,56.26,105700.0,43.5262,43.534,43.4721,43.503,105700.0
2011-05-03 11:55:00,56.26,56.26,56.2,56.22,36200.0,43.503,43.503,43.4566,43.4721,36200.0
2011-05-03 12:00:00,56.22,56.26,56.21,56.22,39200.0,43.4721,43.503,43.4644,43.4721,39200.0
2011-05-03 12:05:00,56.23,56.31,56.23,56.3,55800.0,43.4798,43.5417,43.4798,43.534,55800.0
2011-05-03 12:10:00,56.29,56.34,56.26,56.32,65600.0,43.5262,43.5649,43.503,43.5494,65600.0
2011-05-03 12:15:00,56.33,56.4,56.26,56.3,60700.0,43.5571,43.6113,43.503,43.534,60700.0
2011-05-03 12:20:00,56.3,56.3,56.23,56.24,90500.0,43.534,43.534,43.4798,43.4876,90500.0
2011-05-03 12:25:00,56.24,56.25,56.16,56.17,26100.0,43.4876,43.4953,43.4257,43.4334,26100.0
2011-05-03 12:30:00,56.16,56.16,56.13,56.14,23800.0,43.4257,43.4257,43.4025,43.4102,23800.0
2011-05-03 12:35:00,56.14,56.16,56.11,56.14,39300.0,43.4102,43.4257,43.387,43.4102,39300.0
2011-05-03 12:40:00,56.13,56.15,56.07,56.09,77600.0,43.4025,43.418,43.3561,43.3716,77600.0
2011-05-03 12:45:00,56.09,56.11,56.08,56.1,29000.0,43.3716,43.387,43.3638,43.3793,29000.0
2011-05-03 12:50:00,56.09,56.1,56.04,56.05,43200.0,43.3716,43.3793,43.3329,43.3406,43200.0
2011-05-03 12:55:00,56.05,56.11,56.04,56.1,27200.0,43.3406,43.387,43.3329,43.3793,27200.0
2011-05-03 13:00:00,56.09,56.1,56.06,56.07,33200.0,43.3716,43.3793,43.3484,43.3561,33200.0
2011-05-03 13:05:00,56.08,56.12,56.07,56.12,43500.0,43.3638,43.3948,43.3561,43.3948,43500.0
2011-05-03 13:10:00,56.11,56.12,56.11,56.11,28500.0,43.387,43.3948,43.387,43.387,28500.0
2011-05-03 13:15:00,56.12,56.12,56.03,56.05,63800.0,43.3948,43.3948,43.3252,43.3406,63800.0
2011-05-03 13:20:00,56.04,56.04,55.94,55.95,50100.0,43.3329,43.3329,43.2556,43.2633,50100.0
2011-05-03 13:25:00,55.95,55.97,55.88,55.9,77000.0,43.2633,43.2788,43.2092,43.2247,77000.0
2011-05-03 13:30:00,55.91,55.91,55.83,55.86,36800.0,43.2324,43.2324,43.1705,43.1937,36800.0
2011-05-03 13:35:00,55.87,55.94,55.87,55.9,31000.0,43.2015,43.2556,43.2015,43.2247,31000.0
2011-05-03 13:40:00,55.91,55.96,55.9,55.92,34000.0,43.2324,43.271,43.2247,43.2401,34000.0
2011-05-03 13:45:00,55.92,55.96,55.9,55.96,55800.0,43.2401,43.271,43.2247,43.271,55800.0
2011-05-03 13:50:00,55.96,55.97,55.91,55.97,44000.0,43.271,43.2788,43.2324,43.2788,44000.0
2011-05-03 13:55:00,55.97,55.99,55.9,55.93,52500.0,43.2788,43.2942,43.2247,43.2478,52500.0
2011-05-03 14:00:00,55.93,55.93,55.89,55.91,46400.0,43.2478,43.2478,43.2169,43.2324,46400.0
2011-05-03 14:05:00,55.9,55.91,55.85,55.88,51500.0,43.2247,43.2324,43.186,43.2092,51500.0
2011-05-03 14:10:00,55.87,55.87,55.75,55.83,40300.0,43.2015,43.2015,43.1087,43.1705,40300.0
2011-05-03 14:15:00,55.83,55.85,55.8,55.81,69900.0,43.1705,43.186,43.1473,43.1551,69900.0
2011-05-03 14:20:00,55.81,55.83,55.77,55.78,32900.0,43.1551,43.1705,43.1241,43.1319,32900.0
2011-05-03 14:25:00,55.78,55.78,55.71,55.71,41600.0,43.1319,43.1319,43.0777,43.0777,41600.0
2011-05-03 14:30:00,55.72,55.78,55.72,55.72,54600.0,43.0855,43.1319,43.0855,43.0855,54600.0
2011-05-03 14:35:00,55.72,55.73,55.59,55.6,72500.0,43.0855,43.0932,42.9849,42.9927,72500.0
2011-05-03 14:40:00,55.6,55.63,55.57,55.61,74300.0,42.9927,43.0159,42.9695,43.0004,74300.0
2011-05-03 14:45:00,55.61,55.62,55.53,55.54,89200.0,43.0004,43.0081,42.9385,42.9463,89200.0
2011-05-03 14:50:00,55.53,55.54,55.48,55.5,67700.0,42.9385,42.9463,42.8999,42.9154,67700.0
2011-05-03 14:55:00,55.5,55.59,55.48,55.56,114200.0,42.9154,42.9849,42.8999,42.9617,114200.0
2011-05-03 15:00:00,55.57,55.68,55.56,55.65,112200.0,42.9695,43.0545,42.9617,43.0313,112200.0
2011-05-03 15:05:00,55.64,55.72,55.63,55.71,72400.0,43.0236,43.0855,43.0159,43.0777,72400.0
2011-05-03 15:10:00,55.71,55.81,55.7,55.76,86100.0,43.0777,43.1551,43.07,43.1164,86100.0
2011-05-03 15:15:00,55.76,55.77,55.7,55.73,109800.0,43.1164,43.1241,43.07,43.0932,109800.0
2011-05-03 15:20:00,55.74,55.78,55.73,55.77,95300.0,43.1009,43.1319,43.0932,43.1241,95300.0
2011-05-03 15:25:00,55.78,55.84,55.76,55.78,130200.0,43.1319,43.1783,43.1164,43.1319,130200.0
2011-05-03 15:30:00,55.78,55.9,55.77,55.8,145100.0,43.1319,43.2247,43.1241,43.1473,145100.0
2011-05-03 15:35:00,55.8,55.89,55.78,55.89,86400.0,43.1473,43.2169,43.1319,43.2169,86400.0
2011-05-03 15:40:00,55.89,55.89,55.83,55.85,108300.0,43.2169,43.2169,43.1705,43.186,108300.0
2011-05-03 15:45:00,55.86,55.93,55.86,55.88,176000.0,43.1937,43.2478,43.1937,43.2092,176000.0
2011-05-03 15:50:00,55.89,55.96,55.88,55.94,122500.0,43.2169,43.271,43.2092,43.2556,122500.0
2011-05-03 15:55:00,55.94,55.99,55.89,55.92,227900.0,43.2556,43.2942,43.2169,43.2401,227900.0
2011-05-04 09:30:00,55.8,56.16,55.8,56.14,87300.0,43.1473,43.4257,43.1473,43.4102,87300.0
2011-05-04 09:35:00,56.14,56.22,56.07,56.18,83200.0,43.4102,43.4721,43.3561,43.4412,83200.0
2011-05-04 09:40:00,56.19,56.2,55.93,55.97,57800.0,43.4489,43.4566,43.2478,43.2788,57800.0
2011-05-04 09:45:00,55.98,56.47,55.96,56.46,90300.0,43.2865,43.6654,43.271,43.6577,90300.0
2011-05-04 09:50:00,56.47,56.48,56.34,56.34,75300.0,43.6654,43.6731,43.5649,43.5649,75300.0
2011-05-04 09:55:00,56.34,56.38,56.1,56.11,54500.0,43.5649,43.5958,43.3793,43.387,54500.0
2011-05-04 10:00:00,56.11,56.2,55.98,56.17,37100.0,43.387,43.4566,43.2865,43.4334,37100.0
2011-05-04 10:05:00,56.18,56.2,56.05,56.07,50700.0,43.4412,43.4566,43.3406,43.3561,50700.0
2011-05-04 10:10:00,56.07,56.38,56.06,56.38,81100.0,43.3561,43.5958,43.3484,43.5958,81100.0
2011-05-04 10:15:00,56.38,56.38,56.26,56.37,49000.0,43.5958,43.5958,43.503,43.5881,49000.0
2011-05-04 10:20:00,56.4,56.41,56.24,56.24,41700.0,43.6113,43.619,43.4876,43.4876,41700.0
2011-05-04 10:25:00,56.23,56.29,56.18,56.26,69700.0,43.4798,43.5262,43.4412,43.503,69700.0
2011-05-04 10:30:00,56.25,56.3,56.16,56.17,76100.0,43.4953,43.534,43.4257,43.4334,76100.0
2011-05-04 10:35:00,56.17,56.21,56.03,56.04,78900.0,43.4334,43.4644,43.3252,43.3329,78900.0
2011-05-04 10:40:00,56.05,56.07,55.96,56.04,36200.0,43.3406,43.3561,43.271,43.3329,36200.0
2011-05-04 10:45:00,56.05,56.06,55.97,56.0,87900.0,43.3406,43.3484,43.2788,43.302,87900.0
2011-05-04 10:50:00,56.01,56.04,55.98,55.99,55800.0,43.3097,43.3329,43.2865,43.2942,55800.0
2011-05-04 10:55:00,56.0,56.03,55.98,56.0,37000.0,43.302,43.3252,43.2865,43.302,37000.0
2011-05-04 11:00:00,56.0,56.02,55.94,56.02,36800.0,43.302,43.3174,43.2556,43.3174,36800.0
2011-05-04 11:05:00,56.03,56.03,55.98,56.02,36600.0,43.3252,43.3252,43.2865,43.3174,36600.0
2011-05-04 11:10:00,56.02,56.03,55.93,55.93,61900.0,43.3174,43.3252,43.2478,43.2478,61900.0
2011-05-04 11:15:00,55.93,55.96,55.8,55.81,80900.0,43.2478,43.271,43.1473,43.1551,80900.0
2011-05-04 11:20:00,55.81,55.95,55.81,55.91,60100.0,43.1551,43.2633,43.1551,43.2324,60100.0
2011-05-04 11:25:00,55.91,55.98,55.84,55.89,71100.0,43.2324,43.2865,43.1783,43.2169,71100.0
2011-05-04 11:30:00,55.89,55.96,55.89,55.94,45100.0,43.2169,43.271,43.2169,43.2556,45100.0
2011-05-04 11:35:00,55.94,55.94,55.86,55.91,46200.0,43.2556,43.2556,43.1937,43.2324,46200.0
2011-05-04 11:40:00,55.91,55.93,55.89,55.89,37700.0,43.2324,43.2478,43.2169,43.2169,37700.0
2011-05-04 11:45:00,55.89,55.89,55.77,55.8,55300.0,43.2169,43.2169,43.1241,43.1473,55300.0
2011-05-04 11:50:00,55.8,55.8,55.67,55.68,47000.0,43.1473,43.1473,43.0468,43.0545,47000.0
2011-05-04 11:55:00,55.68,55.8,55.68,55.77,71700.0,43.0545,43.1473,43.0545,43.1241,71700.0
2011-05-04 12:00:00,55.77,55.79,55.75,55.79,50800.0,43.1241,43.1396,43.1087,43.1396,50800.0
2011-05-04 12:05:00,55.79,55.94,55.79,55.94,68700.0,43.1396,43.2556,43.1396,43.2556,68700.0
2011-05-04 12:10:00,55.94,55.99,55.92,55.94,127900.0,43.2556,43.2942,43.2401,43.2556,127900.0
2011-05-04 12:15:00,55.94,55.95,55.77,55.77,52000.0,43.2556,43.2633,43.1241,43.1241,52000.0
2011-05-04 12:20:00,55.78,55.81,55.69,55.77,40500.0,43.1319,43.1551,43.0623,43.1241,40500.0
2011-05-04 12:25:00,55.77,55.78,55.71,55.73,39500.0,43.1241,43.1319,43.0777,43.0932,39500.0
2011-05-04 12:30:00,55.74,55.77,55.73,55.75,45700.0,43.1009,43.1241,43.0932,43.1087,45700.0
2011-05-04 12:35:00,55.75,55.82,55.74,55.78,54100.0,43.1087,43.1628,43.1009,43.1319,54100.0
2011-05-04 12:40:00,55.79,55.85,55.78,55.8,49800.0,43.1396,43.186,43.1319,43.1473,49800.0
2011-05-04 12:45:00,55.79,55.83,55.78,55.81,61000.0,43.1396,43.1705,43.1319,43.1551,61000.0
2011-05-04 12:50:00,55.82,55.85,55.78,55.81,32600.0,43.1628,43.186,43.1319,43.1551,32600.0
2011-05-04 12:55:00,55.82,55.82,55.79,55.8,32700.0,43.1628,43.1628,43.1396,43.1473,32700.0
2011-05-04 13:00:00,55.81,55.83,55.78,55.8,85700.0,43.1551,43.1705,43.1319,43.1473,85700.0
2011-05-04 13:05:00,55.81,55.89,55.81,55.85,52400.0,43.1551,43.2169,43.1551,43.186,52400.0
2011-05-04 13:10:00,55.85,55.85,55.75,55.75,104400.0,43.186,43.186,43.1087,43.1087,104400.0
2011-05-04 13:15:00,55.74,55.74,55.71,55.74,35200.0,43.1009,43.1009,43.0777,43.1009,35200.0
2011-05-04 13:20:00,55.73,55.82,55.71,55.79,42200.0,43.0932,43.1628,43.0777,43.1396,42200.0
2011-05-04 13:25:00,55.79,55.82,55.78,55.8,27900.0,43.1396,43.1628,43.1319,43.1473,27900.0
2011-05-04 13:30:00,55.8,55.89,55.79,55.84,34300.0,43.1473,43.2169,43.1396,43.1783,34300.0
2011-05-04 13:35:00,55.84,55.84,55.8,55.83,45800.0,43.1783,43.1783,43.1473,43.1705,45800.0
2011-05-04 13:40:00,55.81,55.88,55.8,55.86,70600.0,43.1551,43.2092,43.1473,43.1937,70600.0
2011-05-04 13:45:00,55.87,55.99,55.87,55.97,21000.0,43.2015,43.2942,43.2015,43.2788,21000.0
2011-05-04 13:50:00,55.97,56.0,55.93,55.94,75600.0,43.2788,43.302,43.2478,43.2556,75600.0
2011-05-04 13:55:00,55.94,55.95,55.89,55.91,41600.0,43.2556,43.2633,43.2169,43.2324,41600.0
2011-05-04 14:00:00,55.92,55.93,55.88,55.89,35200.0,43.2401,43.2478,43.2092,43.2169,35200.0
2011-05-04 14:05:00,55.9,55.92,55.87,55.9,52100.0,43.2247,43.2401,43.2015,43.2247,52100.0
2011-05-04 14:10:00,55.9,55.91,55.83,55.87,49100.0,43.2247,43.2324,43.1705,43.2015,49100.0
2011-05-04 14:15:00,55.88,56.0,55.88,56.0,28700.0,43.2092,43.302,43.2092,43.302,28700.0
2011-05-04 14:20:00,56.0,56.0,55.96,55.98,72900.0,43.302,43.302,43.271,43.2865,72900.0
2011-05-04 14:25:00,55.98,56.02,55.98,55.98,46900.0,43.2865,43.3174,43.2865,43.2865,46900.0
2011-05-04 14:30:00,55.99,56.01,55.92,55.93,43200.0,43.2942,43.3097,43.2401,43.2478,43200.0
2011-05-04 14:35:00,55.94,56.04,55.93,56.02,35500.0,43.2556,43.3329,43.2478,43.3174,35500.0
2011-05-04 14:40:00,56.03,56.08,55.99,56.01,71300.0,43.3252,43.3638,43.2942,43.3097,71300.0
2011-05-04 14:45:00,56.0,56.02,55.99,56.0,34200.0,43.302,43.3174,43.2942,43.302,34200.0
2011-05-04 14:50:00,56.0,56.03,55.98,56.0,31900.0,43.302,43.3252,43.2865,43.302,31900.0
2011-05-04 14:55:00,56.0,56.0,55.89,55.91,24600.0,43.302,43.302,43.2169,43.2324,24600.0
2011-05-04 15:00:00,55.91,56.02,55.9,56.0,59300.0,43.2324,43.3174,43.2247,43.302,59300.0
2011-05-04 15:05:00,56.0,56.02,55.94,55.95,39200.0,43.302,43.3174,43.2556,43.2633,39200.0
2011-05-04 15:10:00,55.96,56.0,55.94,55.94,26500.0,43.271,43.302,43.2556,43.2556,26500.0
2011-05-04 15:15:00,55.95,56.0,55.93,55.97,50700.0,43.2633,43.302,43.2478,43.2788,50700.0
2011-05-04 15:20:00,55.97,55.98,55.93,55.95,34800.0,43.2788,43.2865,43.2478,43.2633,34800.0
2011-05-04 15:25:00,55.95,55.98,55.89,55.9,101600.0,43.2633,43.2865,43.2169,43.2247,101600.0
2011-05-04 15:30:00,55.9,55.98,55.89,55.91,50600.0,43.2247,43.2865,43.2169,43.2324,50600.0
2011-05-04 15:35:00,55.92,56.0,55.9,55.97,53100.0,43.2401,43.302,43.2247,43.2788,53100.0
2011-05-04 15:40:00,55.97,55.99,55.87,55.88,100400.0,43.2788,43.2942,43.2015,43.2092,100400.0
2011-05-04 15:45:00,55.88,55.92,55.81,55.81,97300.0,43.2092,43.2401,43.1551,43.1551,97300.0
2011-05-04 15:50:00,55.82,55.87,55.81,55.83,66800.0,43.1628,43.2015,43.1551,43.1705,66800.0
2011-05-04 15:55:00,55.83,55.91,55.83,55.88,68700.0,43.1705,43.2324,43.1705,43.2092,68700.0
2011-05-05 09:30:00,55.62,55.65,55.49,55.56,92400.0,43.0081,43.0313,42.9076,42.9617,92400.0
2011-05-05 09:35:00,55.53,55.55,55.34,55.37,33500.0,42.9385,42.954,42.7916,42.8148,33500.0
2011-05-05 09:40:00,55.38,55.41,55.3,55.4,82400.0,42.8226,42.8458,42.7607,42.838,82400.0
2011-05-05 09:45:00,55.39,55.44,55.35,55.43,49300.0,42.8303,42.869,42.7994,42.8612,49300.0
2011-05-05 09:50:00,55.45,55.49,55.32,55.33,35500.0,42.8767,42.9076,42.7762,42.7839,35500.0
2011-05-05 09:55:00,55.32,55.36,55.25,55.31,61700.0,42.7762,42.8071,42.722,42.7684,61700.0
2011-05-05 10:00:00,55.3,55.4,55.3,55.36,67700.0,42.7607,42.838,42.7607,42.8071,67700.0
2011-05-05 10:05:00,55.36,55.45,55.33,55.33,41200.0,42.8071,42.8767,42.7839,42.7839,41200.0
2011-05-05 10:10:00,55.34,55.35,55.02,55.12,127300.0,42.7916,42.7994,42.5442,42.6215,127300.0
2011-05-05 10:15:00,55.1,55.1,55.06,55.09,22200.0,42.6061,42.6061,42.5751,42.5983,22200.0
2011-05-05 10:20:00,55.09,55.09,55.03,55.06,76900.0,42.5983,42.5983,42.5519,42.5751,76900.0
2011-05-05 10:25:00,55.05,55.08,55.0,55.05,39700.0,42.5674,42.5906,42.5287,42.5674,39700.0
2011-05-05 10:30:00,55.03,55.08,55.0,55.02,40900.0,42.5519,42.5906,42.5287,42.5442,40900.0
2011-05-05 10:35:00,55.02,55.06,55.0,55.03,39700.0,42.5442,42.5751,42.5287,42.5519,39700.0
2011-05-05 10:40:00,55.03,55.1,55.0,55.1,78400.0,42.5519,42.6061,42.5287,42.6061,78400.0
2011-05-05 10:45:00,55.1,55.16,55.1,55.16,65400.0,42.6061,42.6524,42.6061,42.6524,65400.0
2011-05-05 10:50:00,55.15,55.26,55.08,55.25,78300.0,42.6447,42.7298,42.5906,42.722,78300.0
2011-05-05 10:55:00,55.25,55.3,55.21,55.23,45800.0,42.722,42.7607,42.6911,42.7066,45800.0
2011-05-05 11:00:00,55.22,55.23,55.07,55.09,56200.0,42.6988,42.7066,42.5829,42.5983,56200.0
2011-05-05 11:05:00,55.08,55.08,54.78,54.82,74800.0,42.5906,42.5906,42.3586,42.3895,74800.0
2011-05-05 11:10:00,54.83,54.95,54.79,54.82,50500.0,42.3973,42.4901,42.3663,42.3895,50500.0
2011-05-05 11:15:00,54.82,54.82,54.72,54.73,36400.0,42.3895,42.3895,42.3122,42.32,36400.0
2011-05-05 11:20:00,54.73,54.8,54.73,54.76,30800.0,42.32,42.3741,42.32,42.3431,30800.0
2011-05-05 11:25:00,54.76,54.81,54.73,54.8,55200.0,42.3431,42.3818,42.32,42.3741,55200.0
2011-05-05 11:30:00,54.81,54.93,54.8,54.92,49500.0,42.3818,42.4746,42.3741,42.4669,49500.0
2011-05-05 11:35:00,54.93,55.01,54.93,54.99,69700.0,42.4746,42.5365,42.4746,42.521,69700.0
2011-05-05 11:40:00,55.0,55.1,54.99,55.0,113600.0,42.5287,42.6061,42.521,42.5287,113600.0
2011-05-05 11:45:00,54.99,55.01,54.95,54.95,47600.0,42.521,42.5365,42.4901,42.4901,47600.0
2011-05-05 11:50:00,54.95,55.03,54.92,55.02,35500.0,42.4901,42.5519,42.4669,42.5442,35500.0
2011-05-05 11:55:00,55.02,55.06,55.01,55.04,15800.0,42.5442,42.5751,42.5365,42.5597,15800.0
2011-05-05 12:00:00,55.05,55.23,55.05,55.16,76000.0,42.5674,42.7066,42.5674,42.6524,76000.0
2011-05-05 12:05:00,55.16,55.16,55.07,55.07,41600.0,42.6524,42.6524,42.5829,42.5829,41600.0
2011-05-05 12:10:00,55.07,55.12,55.07,55.09,34300.0,42.5829,42.6215,42.5829,42.5983,34300.0
2011-05-05 12:15:00,55.08,55.08,55.05,55.07,34200.0,42.5906,42.5906,42.5674,42.5829,34200.0
2011-05-05 12:20:00,55.08,55.1,55.07,55.08,75500.0,42.5906,42.6061,42.5829,42.5906,75500.0
2011-05-05 12:25:00,55.08,55.12,55.08,55.1,36200.0,42.5906,42.6215,42.5906,42.6061,36200.0
2011-05-05 12:30:00,55.09,55.1,55.0,55.0,45500.0,42.5983,42.6061,42.5287,42.5287,45500.0
2011-05-05 12:35:00,55.0,55.12,55.0,55.11,53900.0,42.5287,42.6215,42.5287,42.6138,53900.0
2011-05-05 12:40:00,55.11,55.12,55.08,55.08,34600.0,42.6138,42.6215,42.5906,42.5906,34600.0
2011-05-05 12:45:00,55.08,55.08,55.05,55.06,23800.0,42.5906,42.5906,42.5674,42.5751,23800.0
2011-05-05 12:50:00,55.07,55.07,54.96,54.96,38200.0,42.5829,42.5829,42.4978,42.4978,38200.0
2011-05-05 12:55:00,54.96,54.99,54.92,54.94,31600.0,42.4978,42.521,42.4669,42.4823,31600.0
2011-05-05 13:00:00,54.94,55.03,54.94,55.0,37700.0,42.4823,42.5519,42.4823,42.5287,37700.0
2011-05-05 13:05:00,55.0,55.01,54.96,54.96,26200.0,42.5287,42.5365,42.4978,42.4978,26200.0
2011-05-05 13:10:00,54.97,54.98,54.93,54.96,26900.0,42.5055,42.5133,42.4746,42.4978,26900.0
2011-05-05 13:15:00,54.95,55.01,54.92,54.95,33800.0,42.4901,42.5365,42.4669,42.4901,33800.0
2011-05-05 13:20:00,54.97,54.98,54.94,54.96,18200.0,42.5055,42.5133,42.4823,42.4978,18200.0
2011-05-05 13:25:00,54.95,55.02,54.95,54.95,144200.0,42.4901,42.5442,42.4901,42.4901,144200.0
2011-05-05 13:30:00,54.93,54.99,54.93,54.93,29600.0,42.4746,42.521,42.4746,42.4746,29600.0
2011-05-05 13:35:00,54.93,54.96,54.92,54.95,19400.0,42.4746,42.4978,42.4669,42.4901,19400.0
2011-05-05 13:40:00,54.94,54.94,54.91,54.92,19300.0,42.4823,42.4823,42.4591,42.4669,19300.0
2011-05-05 13:45:00,54.92,55.0,54.92,54.93,27000.0,42.4669,42.5287,42.4669,42.4746,27000.0
2011-05-05 13:50:00,54.93,54.94,54.83,54.83,31500.0,42.4746,42.4823,42.3973,42.3973,31500.0
2011-05-05 13:55:00,54.83,54.85,54.78,54.83,39400.0,42.3973,42.4127,42.3586,42.3973,39400.0
2011-05-05 14:00:00,54.84,54.85,54.79,54.8,39200.0,42.405,42.4127,42.3663,42.3741,39200.0
2011-05-05 14:05:00,54.8,54.85,54.8,54.85,39700.0,42.3741,42.4127,42.3741,42.4127,39700.0
2011-05-05 14:10:00,54.85,54.9,54.83,54.9,32600.0,42.4127,42.4514,42.3973,42.4514,32600.0
2011-05-05 14:15:00,54.91,54.97,54.9,54.95,29700.0,42.4591,42.5055,42.4514,42.4901,29700.0
2011-05-05 14:20:00,54.96,55.04,54.95,55.02,25300.0,42.4978,42.5597,42.4901,42.5442,25300.0
2011-05-05 14:25:00,55.02,55.03,54.98,55.03,19400.0,42.5442,42.5519,42.5133,42.5519,19400.0
2011-05-05 14:30:00,55.03,55.04,54.99,55.0,64800.0,42.5519,42.5597,42.521,42.5287,64800.0
2011-05-05 14:35:00,55.0,55.09,54.99,55.08,69300.0,42.5287,42.5983,42.521,42.5906,69300.0
2011-05-05 14:40:00,55.07,55.12,55.04,55.06,36900.0,42.5829,42.6215,42.5597,42.5751,36900.0
2011-05-05 14:45:00,55.06,55.13,55.06,55.12,54900.0,42.5751,42.6293,42.5751,42.6215,54900.0
2011-05-05 14:50:00,55.11,55.14,55.05,55.06,52400.0,42.6138,42.637,42.5674,42.5751,52400.0
2011-05-05 14:55:00,55.06,55.1,55.02,55.03,25300.0,42.5751,42.6061,42.5442,42.5519,25300.0
2011-05-05 15:00:00,55.03,55.04,54.97,55.02,43000.0,42.5519,42.5597,42.5055,42.5442,43000.0
2011-05-05 15:05:00,55.02,55.02,54.93,54.95,51900.0,42.5442,42.5442,42.4746,42.4901,51900.0
2011-05-05 15:10:00,54.95,54.95,54.77,54.77,79500.0,42.4901,42.4901,42.3509,42.3509,79500.0
2011-05-05 15:15:00,54.78,54.82,54.67,54.68,96600.0,42.3586,42.3895,42.2736,42.2813,96600.0
2011-05-05 15:20:00,54.69,54.71,54.56,54.56,80200.0,42.289,42.3045,42.1885,42.1885,80200.0
2011-05-05 15:25:00,54.55,54.66,54.54,54.62,60900.0,42.1808,42.2658,42.173,42.2349,60900.0
2011-05-05 15:30:00,54.61,54.82,54.59,54.78,106200.0,42.2272,42.3895,42.2117,42.3586,106200.0
2011-05-05 15:35:00,54.8,54.89,54.79,54.84,66800.0,42.3741,42.4437,42.3663,42.405,66800.0
2011-05-05 15:40:00,54.83,54.89,54.75,54.89,71500.0,42.3973,42.4437,42.3354,42.4437,71500.0
2011-05-05 15:45:00,54.89,54.92,54.85,54.87,85100.0,42.4437,42.4669,42.4127,42.4282,85100.0
2011-05-05 15:50:00,54.86,54.94,54.85,54.92,109300.0,42.4205,42.4823,42.4127,42.4669,109300.0
2011-05-05 15:55:00,54.92,54.92,54.87,54.9,105300.0,42.4669,42.4669,42.4282,42.4514,105300.0
2011-05-06 09:30:00,54.96,55.44,54.96,55.33,127700.0,42.4978,42.869,42.4978,42.7839,127700.0
2011-05-06 09:35:00,55.39,55.45,55.31,55.33,47800.0,42.8303,42.8767,42.7684,42.7839,47800.0
2011-05-06 09:40:00,55.33,55.41,55.27,55.4,37400.0,42.7839,42.8458,42.7375,42.838,37400.0
2011-05-06 09:45:00,55.41,55.44,55.29,55.33,40200.0,42.8458,42.869,42.753,42.7839,40200.0
2011-05-06 09:50:00,55.32,55.35,55.18,55.28,55400.0,42.7762,42.7994,42.6679,42.7452,55400.0
2011-05-06 09:55:00,55.26,55.27,55.13,55.22,62700.0,42.7298,42.7375,42.6293,42.6988,62700.0
2011-05-06 10:00:00,55.23,55.29,55.15,55.2,42900.0,42.7066,42.753,42.6447,42.6834,42900.0
2011-05-06 10:05:00,55.21,55.21,55.02,55.03,47900.0,42.6911,42.6911,42.5442,42.5519,47900.0
2011-05-06 10:10:00,55.05,55.16,54.98,55.14,57800.0,42.5674,42.6524,42.5133,42.637,57800.0
2011-05-06 10:15:00,55.14,55.17,54.93,54.95,68100.0,42.637,42.6602,42.4746,42.4901,68100.0
2011-05-06 10:20:00,54.95,55.01,54.93,54.93,65500.0,42.4901,42.5365,42.4746,42.4746,65500.0
2011-05-06 10:25:00,54.92,54.93,54.74,54.78,115400.0,42.4669,42.4746,42.3277,42.3586,115400.0
2011-05-06 10:30:00,54.79,54.93,54.78,54.91,22900.0,42.3663,42.4746,42.3586,42.4591,22900.0
2011-05-06 10:35:00,54.91,54.94,54.84,54.9,39200.0,42.4591,42.4823,42.405,42.4514,39200.0
2011-05-06 10:40:00,54.9,54.97,54.88,54.95,30700.0,42.4514,42.5055,42.4359,42.4901,30700.0
2011-05-06 10:45:00,54.96,55.0,54.93,55.0,24500.0,42.4978,42.5287,42.4746,42.5287,24500.0
2011-05-06 10:50:00,54.98,55.06,54.97,55.03,55100.0,42.5133,42.5751,42.5055,42.5519,55100.0
2011-05-06 10:55:00,55.04,55.07,55.03,55.07,26200.0,42.5597,42.5829,42.5519,42.5829,26200.0
2011-05-06 11:00:00,55.07,55.1,55.05,55.1,35500.0,42.5829,42.6061,42.5674,42.6061,35500.0
2011-05-06 11:05:00,55.1,55.13,55.08,55.13,106900.0,42.6061,42.6293,42.5906,42.6293,106900.0
2011-05-06 11:10:00,55.13,55.14,55.09,55.1,96900.0,42.6293,42.637,42.5983,42.6061,96900.0
2011-05-06 11:15:00,55.1,55.17,55.09,55.12,57500.0,42.6061,42.6602,42.5983,42.6215,57500.0
2011-05-06 11:20:00,55.12,55.17,55.11,55.15,40600.0,42.6215,42.6602,42.6138,42.6447,40600.0
2011-05-06 11:25:00,55.15,55.23,55.15,55.21,54100.0,42.6447,42.7066,42.6447,42.6911,54100.0
2011-05-06 11:30:00,55.22,55.25,55.22,55.22,62800.0,42.6988,42.722,42.6988,42.6988,62800.0
2011-05-06 11:35:00,55.23,55.36,55.23,55.36,35800.0,42.7066,42.8071,42.7066,42.8071,35800.0
2011-05-06 11:40:00,55.35,55.38,55.32,55.38,34300.0,42.7994,42.8226,42.7762,42.8226,34300.0
2011-05-06 11:45:00,55.38,55.38,55.33,55.34,55100.0,42.8226,42.8226,42.7839,42.7916,55100.0
2011-05-06 11:50:00,55.35,55.35,55.28,55.31,102400.0,42.7994,42.7994,42.7452,42.7684,102400.0
2011-05-06 11:55:00,55.31,55.32,55.25,55.26,51700.0,42.7684,42.7762,42.722,42.7298,51700.0
2011-05-06 12:00:00,55.26,55.31,55.25,55.26,35600.0,42.7298,42.7684,42.722,42.7298,35600.0
2011-05-06 12:05:00,55.26,55.26,55.17,55.18,38600.0,42.7298,42.7298,42.6602,42.6679,38600.0
2011-05-06 12:10:00,55.19,55.21,55.15,55.16,39500.0,42.6756,42.6911,42.6447,42.6524,39500.0
2011-05-06 12:15:00,55.16,55.2,55.02,55.09,104900.0,42.6524,42.6834,42.5442,42.5983,104900.0
2011-05-06 12:20:00,55.08,55.1,55.05,55.08,68100.0,42.5906,42.6061,42.5674,42.5906,68100.0
2011-05-06 12:25:00,55.08,55.14,55.08,55.1,36200.0,42.5906,42.637,42.5906,42.6061,36200.0
2011-05-06 12:30:00,55.1,55.13,55.08,55.09,26600.0,42.6061,42.6293,42.5906,42.5983,26600.0
2011-05-06 12:35:00,55.1,55.13,55.07,55.07,18000.0,42.6061,42.6293,42.5829,42.5829,18000.0
2011-05-06 12:40:00,55.07,55.1,54.96,54.99,52300.0,42.5829,42.6061,42.4978,42.521,52300.0
2011-05-06 12:45:00,54.99,54.99,54.93,54.94,17000.0,42.521,42.521,42.4746,42.4823,17000.0
2011-05-06 12:50:00,54.95,54.97,54.93,54.96,13400.0,42.4901,42.5055,42.4746,42.4978,13400.0
2011-05-06 12:55:00,54.96,54.97,54.91,54.92,19800.0,42.4978,42.5055,42.4591,42.4669,19800.0
2011-05-06 13:00:00,54.93,54.94,54.88,54.88,32900.0,42.4746,42.4823,42.4359,42.4359,32900.0
2011-05-06 13:05:00,54.87,54.95,54.84,54.95,16900.0,42.4282,42.4901,42.405,42.4901,16900.0
2011-05-06 13:10:00,54.96,54.98,54.9,54.9,37300.0,42.4978,42.5133,42.4514,42.4514,37300.0
2011-05-06 13:15:00,54.89,54.89,54.73,54.74,35100.0,42.4437,42.4437,42.32,42.3277,35100.0
2011-05-06 13:20:00,54.75,54.83,54.73,54.83,10400.0,42.3354,42.3973,42.32,42.3973,10400.0
2011-05-06 13:25:00,54.84,54.91,54.83,54.87,29100.0,42.405,42.4591,42.3973,42.4282,29100.0
2011-05-06 13:30:00,54.88,54.98,54.87,54.97,18000.0,42.4359,42.5133,42.4282,42.5055,18000.0
2011-05-06 13:35:00,54.97,55.0,54.92,54.95,23500.0,42.5055,42.5287,42.4669,42.4901,23500.0
2011-05-06 13:40:00,54.95,55.04,54.92,54.92,12900.0,42.4901,42.5597,42.4669,42.4669,12900.0
2011-05-06 13:45:00,54.92,54.96,54.9,54.96,28500.0,42.4669,42.4978,42.4514,42.4978,28500.0
2011-05-06 13:50:00,54.96,54.96,54.9,54.9,40700.0,42.4978,42.4978,42.4514,42.4514,40700.0
2011-05-06 13:55:00,54.91,54.92,54.88,54.9,14900.0,42.4591,42.4669,42.4359,42.4514,14900.0
2011-05-06 14:00:00,54.9,54.93,54.89,54.93,16600.0,42.4514,42.4746,42.4437,42.4746,16600.0
2011-05-06 14:05:00,54.93,54.98,54.93,54.97,18200.0,42.4746,42.5133,42.4746,42.5055,18200.0
2011-05-06 14:10:00,54.97,55.05,54.97,55.03,23600.0,42.5055,42.5674,42.5055,42.5519,23600.0
2011-05-06 14:15:00,55.02,55.04,55.0,55.01,18900.0,42.5442,42.5597,42.5287,42.5365,18900.0
2011-05-06 14:20:00,55.01,55.02,54.97,55.01,26800.0,42.5365,42.5442,42.5055,42.5365,26800.0
2011-05-06 14:25:00,55.0,55.01,54.96,54.97,36600.0,42.5287,42.5365,42.4978,42.5055,36600.0
2011-05-06 14:30:00,54.98,54.98,54.84,54.84,46500.0,42.5133,42.5133,42.405,42.405,46500.0
2011-05-06 14:35:00,54.84,54.87,54.82,54.84,29800.0,42.405,42.4282,42.3895,42.405,29800.0
2011-05-06 14:40:00,54.84,54.86,54.81,54.85,25800.0,42.405,42.4205,42.3818,42.4127,25800.0
2011-05-06 14:45:00,54.86,54.87,54.8,54.81,35000.0,42.4205,42.4282,42.3741,42.3818,35000.0
2011-05-06 14:50:00,54.83,54.85,54.79,54.8,36500.0,42.3973,42.4127,42.3663,42.3741,36500.0
2011-05-06 14:55:00,54.8,54.82,54.78,54.79,29400.0,42.3741,42.3895,42.3586,42.3663,29400.0
2011-05-06 15:00:00,54.78,54.92,54.77,54.88,35000.0,42.3586,42.4669,42.3509,42.4359,35000.0
2011-05-06 15:05:00,54.88,54.98,54.88,54.98,34800.0,42.4359,42.5133,42.4359,42.5133,34800.0
2011-05-06 15:10:00,54.99,55.03,54.97,55.02,42300.0,42.521,42.5519,42.5055,42.5442,42300.0
2011-05-06 15:15:00,55.01,55.07,54.99,55.05,42700.0,42.5365,42.5829,42.521,42.5674,42700.0
2011-05-06 15:20:00,55.05,55.05,54.96,54.98,56900.0,42.5674,42.5674,42.4978,42.5133,56900.0
2011-05-06 15:25:00,54.99,55.01,54.96,55.0,49800.0,42.521,42.5365,42.4978,42.5287,49800.0
2011-05-06 15:30:00,55.0,55.03,54.97,55.0,76600.0,42.5287,42.5519,42.5055,42.5287,76600.0
2011-05-06 15:35:00,55.0,55.06,54.96,55.03,78400.0,42.5287,42.5751,42.4978,42.5519,78400.0
2011-05-06 15:40:00,55.03,55.19,55.03,55.17,78000.0,42.5519,42.6756,42.5519,42.6602,78000.0
2011-05-06 15:45:00,55.18,55.21,55.15,55.17,51800.0,42.6679,42.6911,42.6447,42.6602,51800.0
2011-05-06 15:50:00,55.17,55.2,55.12,55.16,69700.0,42.6602,42.6834,42.6215,42.6524,69700.0
2011-05-06 15:55:00,55.16,55.16,55.12,55.15,95500.0,42.6524,42.6524,42.6215,42.6447,95500.0
2011-05-09 09:30:00,55.1,55.1,54.92,55.05,72700.0,42.6061,42.6061,42.4669,42.5674,72700.0
2011-05-09 09:35:00,55.06,55.37,55.05,55.37,18400.0,42.5751,42.8148,42.5674,42.8148,18400.0
2011-05-09 09:40:00,55.37,55.37,55.11,55.29,25700.0,42.8148,42.8148,42.6138,42.753,25700.0
2011-05-09 09:45:00,55.29,55.34,55.15,55.15,28600.0,42.753,42.7916,42.6447,42.6447,28600.0
2011-05-09 09:50:00,55.15,55.31,55.11,55.26,20200.0,42.6447,42.7684,42.6138,42.7298,20200.0
2011-05-09 09:55:00,55.27,55.45,55.27,55.43,35500.0,42.7375,42.8767,42.7375,42.8612,35500.0
2011-05-09 10:00:00,55.43,55.47,55.34,55.38,30100.0,42.8612,42.8922,42.7916,42.8226,30100.0
2011-05-09 10:05:00,55.39,55.44,55.34,55.41,31000.0,42.8303,42.869,42.7916,42.8458,31000.0
2011-05-09 10:10:00,55.42,55.49,55.42,55.46,23500.0,42.8535,42.9076,42.8535,42.8844,23500.0
2011-05-09 10:15:00,55.46,55.49,55.42,55.46,19100.0,42.8844,42.9076,42.8535,42.8844,19100.0
2011-05-09 10:20:00,55.46,55.47,55.34,55.4,21600.0,42.8844,42.8922,42.7916,42.838,21600.0
2011-05-09 10:25:00,55.39,55.49,55.37,55.37,21600.0,42.8303,42.9076,42.8148,42.8148,21600.0
2011-05-09 10:30:00,55.36,55.36,55.31,55.33,18500.0,42.8071,42.8071,42.7684,42.7839,18500.0
2011-05-09 10:35:00,55.35,55.45,55.33,55.4,15300.0,42.7994,42.8767,42.7839,42.838,15300.0
2011-05-09 10:40:00,55.39,55.5,55.39,55.48,18900.0,42.8303,42.9154,42.8303,42.8999,18900.0
2011-05-09 10:45:00,55.49,55.49,55.39,55.42,18500.0,42.9076,42.9076,42.8303,42.8535,18500.0
2011-05-09 10:50:00,55.43,55.5,55.41,55.49,18600.0,42.8612,42.9154,42.8458,42.9076,18600.0
2011-05-09 10:55:00,55.48,55.59,55.48,55.53,21500.0,42.8999,42.9849,42.8999,42.9385,21500.0
2011-05-09 11:00:00,55.52,55.58,55.51,55.52,14500.0,42.9308,42.9772,42.9231,42.9308,14500.0
2011-05-09 11:05:00,55.53,55.56,55.5,55.52,18700.0,42.9385,42.9617,42.9154,42.9308,18700.0
2011-05-09 11:10:00,55.53,55.54,55.41,55.43,19600.0,42.9385,42.9463,42.8458,42.8612,19600.0
2011-05-09 11:15:00,55.43,55.56,55.42,55.52,17600.0,42.8612,42.9617,42.8535,42.9308,17600.0
2011-05-09 11:20:00,55.52,55.55,55.48,55.49,20400.0,42.9308,42.954,42.8999,42.9076,20400.0
2011-05-09 11:25:00,55.47,55.55,55.47,55.55,17100.0,42.8922,42.954,42.8922,42.954,17100.0
2011-05-09 11:30:00,55.56,55.57,55.49,55.49,16300.0,42.9617,42.9695,42.9076,42.9076,16300.0
2011-05-09 11:35:00,55.48,55.53,55.47,55.49,26100.0,42.8999,42.9385,42.8922,42.9076,26100.0
2011-05-09 11:40:00,55.48,55.48,55.45,55.47,9600.0,42.8999,42.8999,42.8767,42.8922,9600.0
2011-05-09 11:45:00,55.47,55.47,55.38,55.41,26100.0,42.8922,42.8922,42.8226,42.8458,26100.0
2011-05-09 11:50:00,55.42,55.57,55.42,55.55,18900.0,42.8535,42.9695,42.8535,42.954,18900.0
2011-05-09 11:55:00,55.56,55.76,55.56,55.72,68100.0,42.9617,43.1164,42.9617,43.0855,68100.0
2011-05-09 12:00:00,55.71,55.75,55.7,55.72,22000.0,43.0777,43.1087,43.07,43.0855,22000.0
2011-05-09 12:05:00,55.71,55.79,55.7,55.75,18300.0,43.0777,43.1396,43.07,43.1087,18300.0
2011-05-09 12:10:00,55.75,55.8,55.72,55.8,14600.0,43.1087,43.1473,43.0855,43.1473,14600.0
2011-05-09 12:15:00,55.8,55.8,55.73,55.73,13700.0,43.1473,43.1473,43.0932,43.0932,13700.0
2011-05-09 12:20:00,55.72,55.75,55.68,55.74,18500.0,43.0855,43.1087,43.0545,43.1009,18500.0
2011-05-09 12:25:00,55.74,55.74,55.71,55.71,12000.0,43.1009,43.1009,43.0777,43.0777,12000.0
2011-05-09 12:30:00,55.71,55.76,55.7,55.75,20400.0,43.0777,43.1164,43.07,43.1087,20400.0
2011-05-09 12:35:00,55.74,55.8,55.72,55.78,28400.0,43.1009,43.1473,43.0855,43.1319,28400.0
2011-05-09 12:40:00,55.79,55.79,55.72,55.73,16100.0,43.1396,43.1396,43.0855,43.0932,16100.0
2011-05-09 12:45:00,55.72,55.72,55.64,55.68,28400.0,43.0855,43.0855,43.0236,43.0545,28400.0
2011-05-09 12:50:00,55.66,55.71,55.66,55.69,10100.0,43.0391,43.0777,43.0391,43.0623,10100.0
2011-05-09 12:55:00,55.69,55.72,55.62,55.62,19800.0,43.0623,43.0855,43.0081,43.0081,19800.0
2011-05-09 13:00:00,55.64,55.65,55.6,55.65,9300.0,43.0236,43.0313,42.9927,43.0313,9300.0
2011-05-09 13:05:00,55.65,55.67,55.6,55.6,8900.0,43.0313,43.0468,42.9927,42.9927,8900.0
2011-05-09 13:10:00,55.6,55.7,55.6,55.67,11800.0,42.9927,43.07,42.9927,43.0468,11800.0
2011-05-09 13:15:00,55.67,55.67,55.61,55.62,6800.0,43.0468,43.0468,43.0004,43.0081,6800.0
2011-05-09 13:20:00,55.62,55.69,55.6,55.61,11700.0,43.0081,43.0623,42.9927,43.0004,11700.0
2011-05-09 13:25:00,55.6,55.67,55.6,55.63,12700.0,42.9927,43.0468,42.9927,43.0159,12700.0
2011-05-09 13:30:00,55.62,55.65,55.6,55.63,9900.0,43.0081,43.0313,42.9927,43.0159,9900.0
2011-05-09 13:35:00,55.64,55.65,55.61,55.63,27900.0,43.0236,43.0313,43.0004,43.0159,27900.0
2011-05-09 13:40:00,55.63,55.68,55.63,55.68,7200.0,43.0159,43.0545,43.0159,43.0545,7200.0
2011-05-09 13:45:00,55.68,55.7,55.65,55.69,13700.0,43.0545,43.07,43.0313,43.0623,13700.0
2011-05-09 13:50:00,55.7,55.77,55.7,55.72,19900.0,43.07,43.1241,43.07,43.0855,19900.0
2011-05-09 13:55:00,55.71,55.77,55.7,55.76,8500.0,43.0777,43.1241,43.07,43.1164,8500.0
2011-05-09 14:00:00,55.75,55.76,55.71,55.72,11800.0,43.1087,43.1164,43.0777,43.0855,11800.0
2011-05-09 14:05:00,55.72,55.79,55.72,55.77,18100.0,43.0855,43.1396,43.0855,43.1241,18100.0
2011-05-09 14:10:00,55.78,55.79,55.71,55.75,13700.0,43.1319,43.1396,43.0777,43.1087,13700.0
2011-05-09 14:15:00,55.74,55.74,55.69,55.73,13900.0,43.1009,43.1009,43.0623,43.0932,13900.0
2011-05-09 14:20:00,55.73,55.79,55.73,55.74,23400.0,43.0932,43.1396,43.0932,43.1009,23400.0
2011-05-09 14:25:00,55.74,55.79,55.71,55.74,22800.0,43.1009,43.1396,43.0777,43.1009,22800.0
2011-05-09 14:30:00,55.74,55.83,55.73,55.81,21200.0,43.1009,43.1705,43.0932,43.1551,21200.0
2011-05-09 14:35:00,55.8,55.86,55.79,55.85,24300.0,43.1473,43.1937,43.1396,43.186,24300.0
2011-05-09 14:40:00,55.86,55.9,55.85,55.88,24900.0,43.1937,43.2247,43.186,43.2092,24900.0
2011-05-09 14:45:00,55.86,55.87,55.83,55.85,16500.0,43.1937,43.2015,43.1705,43.186,16500.0
2011-05-09 14:50:00,55.84,55.89,55.84,55.85,29100.0,43.1783,43.2169,43.1783,43.186,29100.0
2011-05-09 14:55:00,55.86,55.9,55.85,55.89,15200.0,43.1937,43.2247,43.186,43.2169,15200.0
2011-05-09 15:00:00,55.89,55.9,55.87,55.87,23200.0,43.2169,43.2247,43.2015,43.2015,23200.0
2011-05-09 15:05:00,55.87,55.87,55.81,55.84,19300.0,43.2015,43.2015,43.1551,43.1783,19300.0
2011-05-09 15:10:00,55.84,55.85,55.81,55.82,26500.0,43.1783,43.186,43.1551,43.1628,26500.0
2011-05-09 15:15:00,55.81,55.86,55.78,55.86,47300.0,43.1551,43.1937,43.1319,43.1937,47300.0
2011-05-09 15:20:00,55.85,55.86,55.82,55.85,26000.0,43.186,43.1937,43.1628,43.186,26000.0
2011-05-09 15:25:00,55.85,55.88,55.81,55.82,41400.0,43.186,43.2092,43.1551,43.1628,41400.0
2011-05-09 15:30:00,55.82,55.86,55.77,55.79,43800.0,43.1628,43.1937,43.1241,43.1396,43800.0
2011-05-09 15:35:00,55.79,55.82,55.78,55.8,28700.0,43.1396,43.1628,43.1319,43.1473,28700.0
2011-05-09 15:40:00,55.8,55.81,55.76,55.81,39400.0,43.1473,43.1551,43.1164,43.1551,39400.0
2011-05-09 15:45:00,55.8,55.84,55.77,55.82,59000.0,43.1473,43.1783,43.1241,43.1628,59000.0
2011-05-09 15:50:00,55.81,55.85,55.77,55.78,37800.0,43.1551,43.186,43.1241,43.1319,37800.0
2011-05-09 15:55:00,55.77,55.78,55.69,55.75,99400.0,43.1241,43.1319,43.0623,43.1087,99400.0
2011-05-10 09:30:00,56.29,56.52,55.99,56.36,255900.0,43.5262,43.7041,43.2942,43.5803,255900.0
2011-05-10 09:35:00,56.39,56.43,56.02,56.14,73600.0,43.6035,43.6345,43.3174,43.4102,73600.0
2011-05-10 09:40:00,56.14,56.27,56.05,56.27,38600.0,43.4102,43.5108,43.3406,43.5108,38600.0
2011-05-10 09:45:00,56.26,56.47,56.23,56.47,52600.0,43.503,43.6654,43.4798,43.6654,52600.0
2011-05-10 09:50:00,56.47,56.5,56.33,56.46,67400.0,43.6654,43.6886,43.5571,43.6577,67400.0
2011-05-10 09:55:00,56.45,56.5,56.42,56.43,37000.0,43.6499,43.6886,43.6267,43.6345,37000.0
2011-05-10 10:00:00,56.44,56.52,56.42,56.45,58200.0,43.6422,43.7041,43.6267,43.6499,58200.0
2011-05-10 10:05:00,56.45,56.5,56.43,56.5,23100.0,43.6499,43.6886,43.6345,43.6886,23100.0
2011-05-10 10:10:00,56.5,56.64,56.49,56.64,44900.0,43.6886,43.7969,43.6809,43.7969,44900.0
2011-05-10 10:15:00,56.64,56.67,56.44,56.44,36900.0,43.7969,43.8201,43.6422,43.6422,36900.0
2011-05-10 10:20:00,56.46,56.63,56.46,56.54,41100.0,43.6577,43.7891,43.6577,43.7195,41100.0
2011-05-10 10:25:00,56.55,56.69,56.55,56.67,18400.0,43.7273,43.8355,43.7273,43.8201,18400.0
2011-05-10 10:30:00,56.68,56.74,56.66,56.7,83600.0,43.8278,43.8742,43.8123,43.8433,83600.0
2011-05-10 10:35:00,56.7,56.71,56.53,56.53,62400.0,43.8433,43.851,43.7118,43.7118,62400.0
2011-05-10 10:40:00,56.53,56.57,56.46,56.57,32200.0,43.7118,43.7427,43.6577,43.7427,32200.0
2011-05-10 10:45:00,56.56,56.57,56.45,56.46,68900.0,43.735,43.7427,43.6499,43.6577,68900.0
2011-05-10 10:50:00,56.46,56.51,56.45,56.47,27000.0,43.6577,43.6963,43.6499,43.6654,27000.0
2011-05-10 10:55:00,56.5,56.52,56.45,56.49,39100.0,43.6886,43.7041,43.6499,43.6809,39100.0
2011-05-10 11:00:00,56.49,56.5,56.41,56.41,45300.0,43.6809,43.6886,43.619,43.619,45300.0
2011-05-10 11:05:00,56.42,56.47,56.36,56.45,92500.0,43.6267,43.6654,43.5803,43.6499,92500.0
2011-05-10 11:10:00,56.45,56.51,56.44,56.5,62400.0,43.6499,43.6963,43.6422,43.6886,62400.0
2011-05-10 11:15:00,56.49,56.52,56.37,56.4,60700.0,43.6809,43.7041,43.5881,43.6113,60700.0
2011-05-10 11:20:00,56.4,56.48,56.4,56.46,34800.0,43.6113,43.6731,43.6113,43.6577,34800.0
2011-05-10 11:25:00,56.47,56.48,56.44,56.46,41300.0,43.6654,43.6731,43.6422,43.6577,41300.0
2011-05-10 11:30:00,56.46,56.47,56.39,56.39,34000.0,43.6577,43.6654,43.6035,43.6035,34000.0
2011-05-10 11:35:00,56.39,56.4,56.31,56.31,42900.0,43.6035,43.6113,43.5417,43.5417,42900.0
2011-05-10 11:40:00,56.32,56.43,56.31,56.41,58600.0,43.5494,43.6345,43.5417,43.619,58600.0
2011-05-10 11:45:00,56.42,56.42,56.41,56.41,19300.0,43.6267,43.6267,43.619,43.619,19300.0
2011-05-10 11:50:00,56.42,56.42,56.29,56.33,65400.0,43.6267,43.6267,43.5262,43.5571,65400.0
2011-05-10 11:55:00,56.33,56.34,56.28,56.28,29700.0,43.5571,43.5649,43.5185,43.5185,29700.0
2011-05-10 12:00:00,56.29,56.3,56.26,56.27,32000.0,43.5262,43.534,43.503,43.5108,32000.0
2011-05-10 12:05:00,56.27,56.28,56.2,56.2,83800.0,43.5108,43.5185,43.4566,43.4566,83800.0
2011-05-10 12:10:00,56.2,56.28,56.2,56.27,47200.0,43.4566,43.5185,43.4566,43.5108,47200.0
2011-05-10 12:15:00,56.27,56.27,56.11,56.16,64900.0,43.5108,43.5108,43.387,43.4257,64900.0
2011-05-10 12:20:00,56.16,56.3,56.14,56.29,33100.0,43.4257,43.534,43.4102,43.5262,33100.0
2011-05-10 12:25:00,56.29,56.38,56.29,56.36,38200.0,43.5262,43.5958,43.5262,43.5803,38200.0
2011-05-10 12:30:00,56.35,56.4,56.33,56.39,28100.0,43.5726,43.6113,43.5571,43.6035,28100.0
2011-05-10 12:35:00,56.39,56.45,56.38,56.45,39500.0,43.6035,43.6499,43.5958,43.6499,39500.0
2011-05-10 12:40:00,56.45,56.51,56.45,56.47,43100.0,43.6499,43.6963,43.6499,43.6654,43100.0
2011-05-10 12:45:00,56.47,56.47,56.39,56.44,30700.0,43.6654,43.6654,43.6035,43.6422,30700.0
2011-05-10 12:50:00,56.44,56.5,56.44,56.47,29000.0,43.6422,43.6886,43.6422,43.6654,29000.0
2011-05-10 12:55:00,56.47,56.57,56.46,56.52,29600.0,43.6654,43.7427,43.6577,43.7041,29600.0
2011-05-10 13:00:00,56.52,56.55,56.45,56.49,36500.0,43.7041,43.7273,43.6499,43.6809,36500.0
2011-05-10 13:05:00,56.5,56.54,56.39,56.42,48500.0,43.6886,43.7195,43.6035,43.6267,48500.0
2011-05-10 13:10:00,56.42,56.48,56.41,56.46,36600.0,43.6267,43.6731,43.619,43.6577,36600.0
2011-05-10 13:15:00,56.45,56.56,56.41,56.55,41300.0,43.6499,43.735,43.619,43.7273,41300.0
2011-05-10 13:20:00,56.54,56.57,56.5,56.51,32700.0,43.7195,43.7427,43.6886,43.6963,32700.0
2011-05-10 13:25:00,56.51,56.52,56.47,56.49,22700.0,43.6963,43.7041,43.6654,43.6809,22700.0
2011-05-10 13:30:00,56.48,56.52,56.47,56.49,21100.0,43.6731,43.7041,43.6654,43.6809,21100.0
2011-05-10 13:35:00,56.48,56.49,56.38,56.4,40200.0,43.6731,43.6809,43.5958,43.6113,40200.0
2011-05-10 13:40:00,56.39,56.41,56.39,56.4,19600.0,43.6035,43.619,43.6035,43.6113,19600.0
2011-05-10 13:45:00,56.4,56.4,56.39,56.39,17200.0,43.6113,43.6113,43.6035,43.6035,17200.0
2011-05-10 13:50:00,56.4,56.41,56.36,56.4,47700.0,43.6113,43.619,43.5803,43.6113,47700.0
2011-05-10 13:55:00,56.39,56.41,56.34,56.4,29800.0,43.6035,43.619,43.5649,43.6113,29800.0
2011-05-10 14:00:00,56.4,56.41,56.37,56.37,38300.0,43.6113,43.619,43.5881,43.5881,38300.0
2011-05-10 14:05:00,56.38,56.42,56.38,56.41,31200.0,43.5958,43.6267,43.5958,43.619,31200.0
2011-05-10 14:10:00,56.41,56.42,56.39,56.4,33800.0,43.619,43.6267,43.6035,43.6113,33800.0
2011-05-10 14:15:00,56.4,56.46,56.38,56.44,43500.0,43.6113,43.6577,43.5958,43.6422,43500.0
2011-05-10 14:20:00,56.44,56.53,56.4,56.52,35000.0,43.6422,43.7118,43.6113,43.7041,35000.0
2011-05-10 14:25:00,56.52,56.66,56.52,56.66,32900.0,43.7041,43.8123,43.7041,43.8123,32900.0
2011-05-10 14:30:00,56.65,56.7,56.65,56.69,42900.0,43.8046,43.8433,43.8046,43.8355,42900.0
2011-05-10 14:35:00,56.69,56.82,56.69,56.81,48100.0,43.8355,43.936,43.8355,43.9283,48100.0
2011-05-10 14:40:00,56.81,56.9,56.8,56.9,39500.0,43.9283,43.9979,43.9206,43.9979,39500.0
2011-05-10 14:45:00,56.89,56.97,56.87,56.95,51900.0,43.9902,44.052,43.9747,44.0366,51900.0
2011-05-10 14:50:00,56.97,57.0,56.96,56.99,39500.0,44.052,44.0752,44.0443,44.0675,39500.0
2011-05-10 14:55:00,56.99,57.05,56.98,57.03,104300.0,44.0675,44.1139,44.0598,44.0984,104300.0
2011-05-10 15:00:00,57.03,57.04,56.96,56.99,32800.0,44.0984,44.1062,44.0443,44.0675,32800.0
2011-05-10 15:05:00,56.99,57.08,56.99,57.07,38300.0,44.0675,44.1371,44.0675,44.1294,38300.0
2011-05-10 15:10:00,57.07,57.09,57.03,57.07,43500.0,44.1294,44.1448,44.0984,44.1294,43500.0
2011-05-10 15:15:00,57.07,57.19,57.06,57.19,42600.0,44.1294,44.2221,44.1216,44.2221,42600.0
2011-05-10 15:20:00,57.18,57.21,57.13,57.15,124700.0,44.2144,44.2376,44.1757,44.1912,124700.0
2011-05-10 15:25:00,57.14,57.14,57.08,57.12,129400.0,44.1835,44.1835,44.1371,44.168,129400.0
2011-05-10 15:30:00,57.12,57.13,57.07,57.12,56500.0,44.168,44.1757,44.1294,44.168,56500.0
2011-05-10 15:35:00,57.12,57.14,57.08,57.08,53800.0,44.168,44.1835,44.1371,44.1371,53800.0
2011-05-10 15:40:00,57.08,57.12,57.04,57.07,104200.0,44.1371,44.168,44.1062,44.1294,104200.0
2011-05-10 15:45:00,57.07,57.08,57.01,57.08,73800.0,44.1294,44.1371,44.083,44.1371,73800.0
2011-05-10 15:50:00,57.08,57.08,57.0,57.02,105800.0,44.1371,44.1371,44.0752,44.0907,105800.0
2011-05-10 15:55:00,57.02,57.02,56.92,56.98,143900.0,44.0907,44.0907,44.0134,44.0598,143900.0
2011-05-11 09:30:00,56.81,56.92,56.64,56.85,104600.0,43.9283,44.0134,43.7969,43.9592,104600.0
2011-05-11 09:35:00,56.81,56.92,56.8,56.91,18700.0,43.9283,44.0134,43.9206,44.0056,18700.0
2011-05-11 09:40:00,56.91,56.97,56.91,56.97,39100.0,44.0056,44.052,44.0056,44.052,39100.0
2011-05-11 09:45:00,56.96,56.98,56.8,56.85,42700.0,44.0443,44.0598,43.9206,43.9592,42700.0
2011-05-11 09:50:00,56.85,56.89,56.76,56.76,84900.0,43.9592,43.9902,43.8896,43.8896,84900.0
2011-05-11 09:55:00,56.77,56.8,56.7,56.75,25200.0,43.8974,43.9206,43.8433,43.8819,25200.0
2011-05-11 10:00:00,56.75,56.79,56.63,56.64,73100.0,43.8819,43.9128,43.7891,43.7969,73100.0
2011-05-11 10:05:00,56.64,56.68,56.51,56.6,48000.0,43.7969,43.8278,43.6963,43.7659,48000.0
2011-05-11 10:10:00,56.6,56.62,56.53,56.56,40500.0,43.7659,43.7814,43.7118,43.735,40500.0
2011-05-11 10:15:00,56.56,56.63,56.55,56.62,20600.0,43.735,43.7891,43.7273,43.7814,20600.0
2011-05-11 10:20:00,56.62,56.7,56.59,56.59,24800.0,43.7814,43.8433,43.7582,43.7582,24800.0
2011-05-11 10:25:00,56.59,56.66,56.59,56.62,11900.0,43.7582,43.8123,43.7582,43.7814,11900.0
2011-05-11 10:30:00,56.62,56.62,56.5,56.5,42200.0,43.7814,43.7814,43.6886,43.6886,42200.0
2011-05-11 10:35:00,56.51,56.53,56.47,56.5,22300.0,43.6963,43.7118,43.6654,43.6886,22300.0
2011-05-11 10:40:00,56.5,56.6,56.49,56.6,12600.0,43.6886,43.7659,43.6809,43.7659,12600.0
2011-05-11 10:45:00,56.6,56.68,56.56,56.57,13800.0,43.7659,43.8278,43.735,43.7427,13800.0
2011-05-11 10:50:00,56.57,56.64,56.56,56.62,12500.0,43.7427,43.7969,43.735,43.7814,12500.0
2011-05-11 10:55:00,56.66,56.71,56.56,56.6,15100.0,43.8123,43.851,43.735,43.7659,15100.0
2011-05-11 11:00:00,56.59,56.64,56.58,56.63,17600.0,43.7582,43.7969,43.7505,43.7891,17600.0
2011-05-11 11:05:00,56.62,56.64,56.61,56.64,6300.0,43.7814,43.7969,43.7737,43.7969,6300.0
2011-05-11 11:10:00,56.64,56.68,56.63,56.68,16500.0,43.7969,43.8278,43.7891,43.8278,16500.0
2011-05-11 11:15:00,56.68,56.75,56.68,56.74,14100.0,43.8278,43.8819,43.8278,43.8742,14100.0
2011-05-11 11:20:00,56.74,56.79,56.7,56.76,18600.0,43.8742,43.9128,43.8433,43.8896,18600.0
2011-05-11 11:25:00,56.77,56.8,56.69,56.69,16600.0,43.8974,43.9206,43.8355,43.8355,16600.0
2011-05-11 11:30:00,56.71,56.72,56.59,56.59,18400.0,43.851,43.8587,43.7582,43.7582,18400.0
2011-05-11 11:35:00,56.59,56.6,56.55,56.56,13300.0,43.7582,43.7659,43.7273,43.735,13300.0
2011-05-11 11:40:00,56.55,56.59,56.53,56.58,10800.0,43.7273,43.7582,43.7118,43.7505,10800.0
2011-05-11 11:45:00,56.59,56.64,56.59,56.62,11200.0,43.7582,43.7969,43.7582,43.7814,11200.0
2011-05-11 11:50:00,56.62,56.64,56.58,56.59,6600.0,43.7814,43.7969,43.7505,43.7582,6600.0
2011-05-11 11:55:00,56.6,56.6,56.43,56.44,14700.0,43.7659,43.7659,43.6345,43.6422,14700.0
2011-05-11 12:00:00,56.44,56.44,56.35,56.38,11500.0,43.6422,43.6422,43.5726,43.5958,11500.0
2011-05-11 12:05:00,56.38,56.41,56.34,56.41,13900.0,43.5958,43.619,43.5649,43.619,13900.0
2011-05-11 12:10:00,56.41,56.41,56.21,56.21,15100.0,43.619,43.619,43.4644,43.4644,15100.0
2011-05-11 12:15:00,56.22,56.24,56.06,56.13,10000.0,43.4721,43.4876,43.3484,43.4025,10000.0
2011-05-11 12:20:00,56.13,56.23,56.1,56.16,13700.0,43.4025,43.4798,43.3793,43.4257,13700.0
2011-05-11 12:25:00,56.17,56.23,56.15,56.22,13400.0,43.4334,43.4798,43.418,43.4721,13400.0
2011-05-11 12:30:00,56.2,56.21,56.12,56.16,10900.0,43.4566,43.4644,43.3948,43.4257,10900.0
2011-05-11 12:35:00,56.16,56.23,56.15,56.22,13100.0,43.4257,43.4798,43.418,43.4721,13100.0
2011-05-11 12:40:00,56.21,56.29,56.21,56.22,9100.0,43.4644,43.5262,43.4644,43.4721,9100.0
2011-05-11 12:45:00,56.23,56.26,56.14,56.17,13200.0,43.4798,43.503,43.4102,43.4334,13200.0
2011-05-11 12:50:00,56.17,56.21,56.13,56.21,9800.0,43.4334,43.4644,43.4025,43.4644,9800.0
2011-05-11 12:55:00,56.2,56.24,56.16,56.22,14800.0,43.4566,43.4876,43.4257,43.4721,14800.0
2011-05-11 13:00:00,56.22,56.23,56.19,56.23,10800.0,43.4721,43.4798,43.4489,43.4798,10800.0
2011-05-11 13:05:00,56.22,56.25,56.21,56.21,15300.0,43.4721,43.4953,43.4644,43.4644,15300.0
2011-05-11 13:10:00,56.21,56.22,56.1,56.1,18200.0,43.4644,43.4721,43.3793,43.3793,18200.0
2011-05-11 13:15:00,56.11,56.14,56.06,56.06,13700.0,43.387,43.4102,43.3484,43.3484,13700.0
2011-05-11 13:20:00,56.06,56.06,56.03,56.04,13800.0,43.3484,43.3484,43.3252,43.3329,13800.0
2011-05-11 13:25:00,56.05,56.05,56.0,56.03,20600.0,43.3406,43.3406,43.302,43.3252,20600.0
2011-05-11 13:30:00,56.02,56.03,55.97,55.97,13400.0,43.3174,43.3252,43.2788,43.2788,13400.0
2011-05-11 13:35:00,55.95,55.97,55.81,55.96,36400.0,43.2633,43.2788,43.1551,43.271,36400.0
2011-05-11 13:40:00,55.96,55.98,55.91,55.91,25500.0,43.271,43.2865,43.2324,43.2324,25500.0
2011-05-11 13:45:00,55.92,55.94,55.88,55.9,26400.0,43.2401,43.2556,43.2092,43.2247,26400.0
2011-05-11 13:50:00,55.89,55.92,55.86,55.9,26200.0,43.2169,43.2401,43.1937,43.2247,26200.0
2011-05-11 13:55:00,55.9,55.91,55.84,55.89,12100.0,43.2247,43.2324,43.1783,43.2169,12100.0
2011-05-11 14:00:00,55.89,55.94,55.88,55.9,14600.0,43.2169,43.2556,43.2092,43.2247,14600.0
2011-05-11 14:05:00,55.9,55.93,55.89,55.9,10300.0,43.2247,43.2478,43.2169,43.2247,10300.0
2011-05-11 14:10:00,55.9,55.91,55.88,55.9,22500.0,43.2247,43.2324,43.2092,43.2247,22500.0
2011-05-11 14:15:00,55.9,55.92,55.88,55.9,17900.0,43.2247,43.2401,43.2092,43.2247,17900.0
2011-05-11 14:20:00,55.9,55.9,55.87,55.88,11300.0,43.2247,43.2247,43.2015,43.2092,11300.0
2011-05-11 14:25:00,55.88,55.9,55.86,55.89,13600.0,43.2092,43.2247,43.1937,43.2169,13600.0
2011-05-11 14:30:00,55.88,55.94,55.88,55.9,30900.0,43.2092,43.2556,43.2092,43.2247,30900.0
2011-05-11 14:35:00,55.91,55.97,55.9,55.96,39700.0,43.2324,43.2788,43.2247,43.271,39700.0
2011-05-11 14:40:00,55.96,56.05,55.95,56.05,23200.0,43.271,43.3406,43.2633,43.3406,23200.0
2011-05-11 14:45:00,56.05,56.05,55.96,56.01,20000.0,43.3406,43.3406,43.271,43.3097,20000.0
2011-05-11 14:50:00,56.01,56.04,55.97,56.04,12100.0,43.3097,43.3329,43.2788,43.3329,12100.0
2011-05-11 14:55:00,56.03,56.06,56.01,56.04,32800.0,43.3252,43.3484,43.3097,43.3329,32800.0
2011-05-11 15:00:00,56.04,56.06,56.03,56.05,18700.0,43.3329,43.3484,43.3252,43.3406,18700.0
2011-05-11 15:05:00,56.05,56.14,56.05,56.1,27300.0,43.3406,43.4102,43.3406,43.3793,27300.0
2011-05-11 15:10:00,56.09,56.13,56.09,56.13,14800.0,43.3716,43.4025,43.3716,43.4025,14800.0
2011-05-11 15:15:00,56.13,56.19,56.13,56.17,21300.0,43.4025,43.4489,43.4025,43.4334,21300.0
2011-05-11 15:20:00,56.16,56.24,56.15,56.23,23400.0,43.4257,43.4876,43.418,43.4798,23400.0
2011-05-11 15:25:00,56.23,56.28,56.2,56.22,36300.0,43.4798,43.5185,43.4566,43.4721,36300.0
2011-05-11 15:30:00,56.23,56.25,56.2,56.21,27400.0,43.4798,43.4953,43.4566,43.4644,27400.0
2011-05-11 15:35:00,56.21,56.22,56.15,56.21,26000.0,43.4644,43.4721,43.418,43.4644,26000.0
2011-05-11 15:40:00,56.19,56.32,56.19,56.3,64200.0,43.4489,43.5494,43.4489,43.534,64200.0
2011-05-11 15:45:00,56.31,56.37,56.26,56.36,68100.0,43.5417,43.5881,43.503,43.5803,68100.0
2011-05-11 15:50:00,56.36,56.39,56.33,56.35,56400.0,43.5803,43.6035,43.5571,43.5726,56400.0
2011-05-11 15:55:00,56.35,56.39,56.29,56.29,70900.0,43.5726,43.6035,43.5262,43.5262,70900.0
2011-05-12 09:30:00,55.97,56.04,55.81,55.99,88900.0,43.2788,43.3329,43.1551,43.2942,88900.0
2011-05-12 09:35:00,55.99,56.0,55.79,55.91,30100.0,43.2942,43.302,43.1396,43.2324,30100.0
2011-05-12 09:40:00,55.91,56.0,55.74,55.8,25800.0,43.2324,43.302,43.1009,43.1473,25800.0
2011-05-12 09:45:00,55.79,55.89,55.79,55.84,26000.0,43.1396,43.2169,43.1396,43.1783,26000.0
2011-05-12 09:50:00,55.85,56.0,55.84,55.87,28500.0,43.186,43.302,43.1783,43.2015,28500.0
2011-05-12 09:55:00,55.86,55.97,55.84,55.95,23800.0,43.1937,43.2788,43.1783,43.2633,23800.0
2011-05-12 10:00:00,55.94,55.98,55.78,55.85,31800.0,43.2556,43.2865,43.1319,43.186,31800.0
2011-05-12 10:05:00,55.86,55.98,55.77,55.98,24600.0,43.1937,43.2865,43.1241,43.2865,24600.0
2011-05-12 10:10:00,55.99,56.0,55.97,55.98,62000.0,43.2942,43.302,43.2788,43.2865,62000.0
2011-05-12 10:15:00,55.98,55.99,55.97,55.98,22000.0,43.2865,43.2942,43.2788,43.2865,22000.0
2011-05-12 10:20:00,55.97,55.99,55.94,55.96,25600.0,43.2788,43.2942,43.2556,43.271,25600.0
2011-05-12 10:25:00,55.97,55.99,55.95,55.95,23300.0,43.2788,43.2942,43.2633,43.2633,23300.0
2011-05-12 10:30:00,55.96,55.99,55.94,55.97,33600.0,43.271,43.2942,43.2556,43.2788,33600.0
2011-05-12 10:35:00,55.98,55.99,55.95,55.95,33000.0,43.2865,43.2942,43.2633,43.2633,33000.0
2011-05-12 10:40:00,55.96,55.97,55.93,55.96,18100.0,43.271,43.2788,43.2478,43.271,18100.0
2011-05-12 10:45:00,55.96,55.96,55.92,55.95,19000.0,43.271,43.271,43.2401,43.2633,19000.0
2011-05-12 10:50:00,55.94,55.96,55.87,55.93,22500.0,43.2556,43.271,43.2015,43.2478,22500.0
2011-05-12 10:55:00,55.93,55.96,55.91,55.95,18100.0,43.2478,43.271,43.2324,43.2633,18100.0
2011-05-12 11:00:00,55.94,55.97,55.9,55.97,30500.0,43.2556,43.2788,43.2247,43.2788,30500.0
2011-05-12 11:05:00,55.97,55.97,55.92,55.92,82000.0,43.2788,43.2788,43.2401,43.2401,82000.0
2011-05-12 11:10:00,55.92,55.93,55.88,55.89,27800.0,43.2401,43.2478,43.2092,43.2169,27800.0
2011-05-12 11:15:00,55.89,55.94,55.88,55.91,20800.0,43.2169,43.2556,43.2092,43.2324,20800.0
2011-05-12 11:20:00,55.93,55.94,55.89,55.93,35000.0,43.2478,43.2556,43.2169,43.2478,35000.0
2011-05-12 11:25:00,55.93,55.94,55.9,55.91,55500.0,43.2478,43.2556,43.2247,43.2324,55500.0
2011-05-12 11:30:00,55.91,55.94,55.91,55.92,93300.0,43.2324,43.2556,43.2324,43.2401,93300.0
2011-05-12 11:35:00,55.92,55.95,55.92,55.92,32400.0,43.2401,43.2633,43.2401,43.2401,32400.0
2011-05-12 11:40:00,55.92,55.93,55.9,55.93,30800.0,43.2401,43.2478,43.2247,43.2478,30800.0
2011-05-12 11:45:00,55.93,55.93,55.89,55.9,20500.0,43.2478,43.2478,43.2169,43.2247,20500.0
2011-05-12 11:50:00,55.9,55.93,55.88,55.92,16000.0,43.2247,43.2478,43.2092,43.2401,16000.0
2011-05-12 11:55:00,55.92,55.95,55.91,55.91,21200.0,43.2401,43.2633,43.2324,43.2324,21200.0
2011-05-12 12:00:00,55.91,55.94,55.88,55.93,37700.0,43.2324,43.2556,43.2092,43.2478,37700.0
2011-05-12 12:05:00,55.94,55.94,55.91,55.94,21700.0,43.2556,43.2556,43.2324,43.2556,21700.0
2011-05-12 12:10:00,55.93,55.94,55.89,55.91,39000.0,43.2478,43.2556,43.2169,43.2324,39000.0
2011-05-12 12:15:00,55.91,55.91,55.87,55.89,17500.0,43.2324,43.2324,43.2015,43.2169,17500.0
2011-05-12 12:20:00,55.89,55.91,55.87,55.89,20100.0,43.2169,43.2324,43.2015,43.2169,20100.0
2011-05-12 12:25:00,55.89,55.9,55.87,55.89,15400.0,43.2169,43.2247,43.2015,43.2169,15400.0
2011-05-12 12:30:00,55.9,55.93,55.89,55.91,38600.0,43.2247,43.2478,43.2169,43.2324,38600.0
2011-05-12 12:35:00,55.91,55.92,55.9,55.9,20900.0,43.2324,43.2401,43.2247,43.2247,20900.0
2011-05-12 12:40:00,55.91,55.92,55.89,55.9,32400.0,43.2324,43.2401,43.2169,43.2247,32400.0
2011-05-12 12:45:00,55.9,55.93,55.9,55.93,35500.0,43.2247,43.2478,43.2247,43.2478,35500.0
2011-05-12 12:50:00,55.92,55.97,55.92,55.95,28600.0,43.2401,43.2788,43.2401,43.2633,28600.0
2011-05-12 12:55:00,55.96,56.07,55.95,56.06,66800.0,43.271,43.3561,43.2633,43.3484,66800.0
2011-05-12 13:00:00,56.05,56.27,56.05,56.22,41100.0,43.3406,43.5108,43.3406,43.4721,41100.0
2011-05-12 13:05:00,56.22,56.27,56.19,56.25,51500.0,43.4721,43.5108,43.4489,43.4953,51500.0
2011-05-12 13:10:00,56.25,56.39,56.24,56.36,32600.0,43.4953,43.6035,43.4876,43.5803,32600.0
2011-05-12 13:15:00,56.37,56.42,56.35,56.35,22000.0,43.5881,43.6267,43.5726,43.5726,22000.0
2011-05-12 13:20:00,56.35,56.44,56.34,56.39,39900.0,43.5726,43.6422,43.5649,43.6035,39900.0
2011-05-12 13:25:00,56.38,56.42,56.38,56.4,15900.0,43.5958,43.6267,43.5958,43.6113,15900.0
2011-05-12 13:30:00,56.41,56.42,56.31,56.4,33400.0,43.619,43.6267,43.5417,43.6113,33400.0
2011-05-12 13:35:00,56.41,56.43,56.4,56.41,25000.0,43.619,43.6345,43.6113,43.619,25000.0
2011-05-12 13:40:00,56.41,56.41,56.29,56.33,31000.0,43.619,43.619,43.5262,43.5571,31000.0
2011-05-12 13:45:00,56.33,56.36,56.32,56.32,12800.0,43.5571,43.5803,43.5494,43.5494,12800.0
2011-05-12 13:50:00,56.32,56.38,56.32,56.34,42800.0,43.5494,43.5958,43.5494,43.5649,42800.0
2011-05-12 13:55:00,56.35,56.37,56.33,56.36,59200.0,43.5726,43.5881,43.5571,43.5803,59200.0
2011-05-12 14:00:00,56.37,56.39,56.34,56.36,14400.0,43.5881,43.6035,43.5649,43.5803,14400.0
2011-05-12 14:05:00,56.36,56.43,56.35,56.4,51500.0,43.5803,43.6345,43.5726,43.6113,51500.0
2011-05-12 14:10:00,56.39,56.42,56.31,56.33,52500.0,43.6035,43.6267,43.5417,43.5571,52500.0
2011-05-12 14:15:00,56.33,56.37,56.3,56.35,42800.0,43.5571,43.5881,43.534,43.5726,42800.0
2011-05-12 14:20:00,56.36,56.36,56.33,56.36,20700.0,43.5803,43.5803,43.5571,43.5803,20700.0
2011-05-12 14:25:00,56.36,56.47,56.36,56.45,35800.0,43.5803,43.6654,43.5803,43.6499,35800.0
2011-05-12 14:30:00,56.46,56.54,56.44,56.54,40100.0,43.6577,43.7195,43.6422,43.7195,40100.0
2011-05-12 14:35:00,56.54,56.63,56.54,56.57,36700.0,43.7195,43.7891,43.7195,43.7427,36700.0
2011-05-12 14:40:00,56.57,56.66,56.57,56.66,32800.0,43.7427,43.8123,43.7427,43.8123,32800.0
2011-05-12 14:45:00,56.66,56.68,56.63,56.63,28300.0,43.8123,43.8278,43.7891,43.7891,28300.0
2011-05-12 14:50:00,56.64,56.65,56.57,56.59,40600.0,43.7969,43.8046,43.7427,43.7582,40600.0
2011-05-12 14:55:00,56.61,56.63,56.47,56.57,37400.0,43.7737,43.7891,43.6654,43.7427,37400.0
2011-05-12 15:00:00,56.57,56.58,56.5,56.55,34900.0,43.7427,43.7505,43.6886,43.7273,34900.0
2011-05-12 15:05:00,56.54,56.58,56.53,56.58,30600.0,43.7195,43.7505,43.7118,43.7505,30600.0
2011-05-12 15:10:00,56.58,56.58,56.54,56.56,36000.0,43.7505,43.7505,43.7195,43.735,36000.0
2011-05-12 15:15:00,56.56,56.61,56.52,56.57,67800.0,43.735,43.7737,43.7041,43.7427,67800.0
2011-05-12 15:20:00,56.58,56.64,56.57,56.6,66000.0,43.7505,43.7969,43.7427,43.7659,66000.0
2011-05-12 15:25:00,56.6,56.67,56.57,56.63,33400.0,43.7659,43.8201,43.7427,43.7891,33400.0
2011-05-12 15:30:00,56.63,56.68,56.62,56.68,32200.0,43.7891,43.8278,43.7814,43.8278,32200.0
2011-05-12 15:35:00,56.68,56.75,56.68,56.74,34400.0,43.8278,43.8819,43.8278,43.8742,34400.0
2011-05-12 15:40:00,56.74,56.74,56.67,56.69,56900.0,43.8742,43.8742,43.8201,43.8355,56900.0
2011-05-12 15:45:00,56.69,56.7,56.64,56.66,25300.0,43.8355,43.8433,43.7969,43.8123,25300.0
2011-05-12 15:50:00,56.66,56.71,56.6,56.62,42500.0,43.8123,43.851,43.7659,43.7814,42500.0
2011-05-12 15:55:00,56.62,56.63,56.55,56.61,74600.0,43.7814,43.7891,43.7273,43.7737,74600.0
2011-05-13 09:30:00,56.46,56.83,56.46,56.82,108700.0,43.6577,43.9438,43.6577,43.936,108700.0
2011-05-13 09:35:00,56.84,56.92,56.48,56.89,74700.0,43.9515,44.0134,43.6731,43.9902,74700.0
2011-05-13 09:40:00,56.92,56.98,56.81,56.98,58100.0,44.0134,44.0598,43.9283,44.0598,58100.0
2011-05-13 09:45:00,56.99,57.0,56.9,56.94,51000.0,44.0675,44.0752,43.9979,44.0288,51000.0
2011-05-13 09:50:00,56.93,57.0,56.88,56.98,44700.0,44.0211,44.0752,43.9824,44.0598,44700.0
2011-05-13 09:55:00,57.0,57.0,56.87,56.89,21900.0,44.0752,44.0752,43.9747,43.9902,21900.0
2011-05-13 10:00:00,56.88,56.99,56.86,56.88,48600.0,43.9824,44.0675,43.967,43.9824,48600.0
2011-05-13 10:05:00,56.87,56.88,56.68,56.7,40900.0,43.9747,43.9824,43.8278,43.8433,40900.0
2011-05-13 10:10:00,56.7,56.82,56.7,56.82,21300.0,43.8433,43.936,43.8433,43.936,21300.0
2011-05-13 10:15:00,56.82,57.0,56.82,57.0,26800.0,43.936,44.0752,43.936,44.0752,26800.0
2011-05-13 10:20:00,56.99,57.0,56.93,56.93,23000.0,44.0675,44.0752,44.0211,44.0211,23000.0
2011-05-13 10:25:00,56.93,56.99,56.79,56.89,110500.0,44.0211,44.0675,43.9128,43.9902,110500.0
2011-05-13 10:30:00,56.89,56.97,56.89,56.97,19800.0,43.9902,44.052,43.9902,44.052,19800.0
2011-05-13 10:35:00,56.96,56.98,56.9,56.92,24600.0,44.0443,44.0598,43.9979,44.0134,24600.0
2011-05-13 10:40:00,56.92,56.93,56.75,56.78,29500.0,44.0134,44.0211,43.8819,43.9051,29500.0
2011-05-13 10:45:00,56.78,56.79,56.68,56.76,20700.0,43.9051,43.9128,43.8278,43.8896,20700.0
2011-05-13 10:50:00,56.77,56.81,56.74,56.8,23200.0,43.8974,43.9283,43.8742,43.9206,23200.0
2011-05-13 10:55:00,56.81,56.82,56.72,56.73,32700.0,43.9283,43.936,43.8587,43.8664,32700.0
2011-05-13 11:00:00,56.72,56.72,56.65,56.65,17900.0,43.8587,43.8587,43.8046,43.8046,17900.0
2011-05-13 11:05:00,56.66,56.71,56.63,56.7,21700.0,43.8123,43.851,43.7891,43.8433,21700.0
2011-05-13 11:10:00,56.69,56.71,56.66,56.71,36100.0,43.8355,43.851,43.8123,43.851,36100.0
2011-05-13 11:15:00,56.71,56.73,56.61,56.61,30600.0,43.851,43.8664,43.7737,43.7737,30600.0
2011-05-13 11:20:00,56.61,56.62,56.49,56.49,28100.0,43.7737,43.7814,43.6809,43.6809,28100.0
2011-05-13 11:25:00,56.5,56.52,56.49,56.5,52700.0,43.6886,43.7041,43.6809,43.6886,52700.0
2011-05-13 11:30:00,56.5,56.52,56.48,56.48,27000.0,43.6886,43.7041,43.6731,43.6731,27000.0
2011-05-13 11:35:00,56.48,56.52,56.47,56.49,32800.0,43.6731,43.7041,43.6654,43.6809,32800.0
2011-05-13 11:40:00,56.48,56.51,56.4,56.44,18700.0,43.6731,43.6963,43.6113,43.6422,18700.0
2011-05-13 11:45:00,56.42,56.48,56.32,56.47,38700.0,43.6267,43.6731,43.5494,43.6654,38700.0
2011-05-13 11:50:00,56.48,56.5,56.44,56.46,21400.0,43.6731,43.6886,43.6422,43.6577,21400.0
2011-05-13 11:55:00,56.46,56.49,56.36,56.43,21300.0,43.6577,43.6809,43.5803,43.6345,21300.0
2011-05-13 12:00:00,56.43,56.47,56.37,56.41,18500.0,43.6345,43.6654,43.5881,43.619,18500.0
2011-05-13 12:05:00,56.41,56.42,56.25,56.25,14900.0,43.619,43.6267,43.4953,43.4953,14900.0
2011-05-13 12:10:00,56.25,56.33,56.17,56.17,16900.0,43.4953,43.5571,43.4334,43.4334,16900.0
2011-05-13 12:15:00,56.16,56.25,56.12,56.22,60400.0,43.4257,43.4953,43.3948,43.4721,60400.0
2011-05-13 12:20:00,56.22,56.24,56.14,56.2,29400.0,43.4721,43.4876,43.4102,43.4566,29400.0
2011-05-13 12:25:00,56.2,56.27,56.18,56.27,16800.0,43.4566,43.5108,43.4412,43.5108,16800.0
2011-05-13 12:30:00,56.28,56.31,56.26,56.29,28500.0,43.5185,43.5417,43.503,43.5262,28500.0
2011-05-13 12:35:00,56.27,56.35,56.23,56.23,25300.0,43.5108,43.5726,43.4798,43.4798,25300.0
2011-05-13 12:40:00,56.23,56.24,56.17,56.19,46700.0,43.4798,43.4876,43.4334,43.4489,46700.0
2011-05-13 12:45:00,56.2,56.22,56.15,56.2,32700.0,43.4566,43.4721,43.418,43.4566,32700.0
2011-05-13 12:50:00,56.19,56.24,56.18,56.2,25600.0,43.4489,43.4876,43.4412,43.4566,25600.0
2011-05-13 12:55:00,56.2,56.22,56.18,56.2,25600.0,43.4566,43.4721,43.4412,43.4566,25600.0
2011-05-13 13:00:00,56.21,56.28,56.19,56.25,12000.0,43.4644,43.5185,43.4489,43.4953,12000.0
2011-05-13 13:05:00,56.24,56.25,56.19,56.21,14400.0,43.4876,43.4953,43.4489,43.4644,14400.0
2011-05-13 13:10:00,56.21,56.22,56.18,56.19,29600.0,43.4644,43.4721,43.4412,43.4489,29600.0
2011-05-13 13:15:00,56.19,56.2,56.17,56.2,22500.0,43.4489,43.4566,43.4334,43.4566,22500.0
2011-05-13 13:20:00,56.2,56.23,56.19,56.21,23100.0,43.4566,43.4798,43.4489,43.4644,23100.0
2011-05-13 13:25:00,56.19,56.2,56.08,56.12,68500.0,43.4489,43.4566,43.3638,43.3948,68500.0
2011-05-13 13:30:00,56.16,56.21,56.15,56.19,21700.0,43.4257,43.4644,43.418,43.4489,21700.0
2011-05-13 13:35:00,56.19,56.19,56.11,56.13,23500.0,43.4489,43.4489,43.387,43.4025,23500.0
2011-05-13 13:40:00,56.13,56.14,56.0,56.03,49400.0,43.4025,43.4102,43.302,43.3252,49400.0
2011-05-13 13:45:00,56.03,56.06,55.99,56.01,16600.0,43.3252,43.3484,43.2942,43.3097,16600.0
2011-05-13 13:50:00,56.02,56.02,55.97,55.98,17200.0,43.3174,43.3174,43.2788,43.2865,17200.0
2011-05-13 13:55:00,55.98,56.01,55.96,55.97,16000.0,43.2865,43.3097,43.271,43.2788,16000.0
2011-05-13 14:00:00,55.97,55.97,55.94,55.97,15400.0,43.2788,43.2788,43.2556,43.2788,15400.0
2011-05-13 14:05:00,55.96,55.98,55.94,55.97,17000.0,43.271,43.2865,43.2556,43.2788,17000.0
2011-05-13 14:10:00,55.97,56.0,55.96,55.97,46700.0,43.2788,43.302,43.271,43.2788,46700.0
2011-05-13 14:15:00,55.97,55.97,55.91,55.96,18500.0,43.2788,43.2788,43.2324,43.271,18500.0
2011-05-13 14:20:00,55.96,55.99,55.96,55.97,28100.0,43.271,43.2942,43.271,43.2788,28100.0
2011-05-13 14:25:00,55.96,55.98,55.93,55.97,26000.0,43.271,43.2865,43.2478,43.2788,26000.0
2011-05-13 14:30:00,55.97,55.98,55.94,55.95,41400.0,43.2788,43.2865,43.2556,43.2633,41400.0
2011-05-13 14:35:00,55.95,55.98,55.95,55.97,24200.0,43.2633,43.2865,43.2633,43.2788,24200.0
2011-05-13 14:40:00,55.97,55.98,55.93,55.95,23100.0,43.2788,43.2865,43.2478,43.2633,23100.0
2011-05-13 14:45:00,55.95,55.96,55.94,55.95,40700.0,43.2633,43.271,43.2556,43.2633,40700.0
2011-05-13 14:50:00,55.95,55.96,55.93,55.94,34700.0,43.2633,43.271,43.2478,43.2556,34700.0
2011-05-13 14:55:00,55.94,55.94,55.86,55.93,38100.0,43.2556,43.2556,43.1937,43.2478,38100.0
2011-05-13 15:00:00,55.94,55.94,55.9,55.91,28500.0,43.2556,43.2556,43.2247,43.2324,28500.0
2011-05-13 15:05:00,55.91,55.94,55.89,55.89,40900.0,43.2324,43.2556,43.2169,43.2169,40900.0
2011-05-13 15:10:00,55.89,55.91,55.89,55.9,47600.0,43.2169,43.2324,43.2169,43.2247,47600.0
2011-05-13 15:15:00,55.89,55.9,55.86,55.86,26000.0,43.2169,43.2247,43.1937,43.1937,26000.0
2011-05-13 15:20:00,55.85,55.85,55.81,55.81,60300.0,43.186,43.186,43.1551,43.1551,60300.0
2011-05-13 15:25:00,55.8,55.82,55.74,55.76,29300.0,43.1473,43.1628,43.1009,43.1164,29300.0
2011-05-13 15:30:00,55.76,55.77,55.76,55.76,31500.0,43.1164,43.1241,43.1164,43.1164,31500.0
2011-05-13 15:35:00,55.76,55.77,55.73,55.75,50000.0,43.1164,43.1241,43.0932,43.1087,50000.0
2011-05-13 15:40:00,55.75,55.76,55.73,55.76,68700.0,43.1087,43.1164,43.0932,43.1164,68700.0
2011-05-13 15:45:00,55.75,55.77,55.69,55.69,100400.0,43.1087,43.1241,43.0623,43.0623,100400.0
2011-05-13 15:50:00,55.69,55.7,55.67,55.7,68500.0,43.0623,43.07,43.0468,43.07,68500.0
2011-05-13 15:55:00,55.69,55.76,55.67,55.75,122800.0,43.0623,43.1164,43.0468,43.1087,122800.0
2011-05-16 09:30:00,56.37,57.0,56.08,56.49,218800.0,43.5881,44.0752,43.3638,43.6809,218800.0
2011-05-16 09:35:00,56.49,56.51,56.17,56.28,74100.0,43.6809,43.6963,43.4334,43.5185,74100.0
2011-05-16 09:40:00,56.28,56.34,56.23,56.3,149800.0,43.5185,43.5649,43.4798,43.534,149800.0
2011-05-16 09:45:00,56.3,56.44,56.21,56.28,90800.0,43.534,43.6422,43.4644,43.5185,90800.0
2011-05-16 09:50:00,56.28,56.3,56.2,56.26,50000.0,43.5185,43.534,43.4566,43.503,50000.0
2011-05-16 09:55:00,56.26,56.5,56.24,56.48,43600.0,43.503,43.6886,43.4876,43.6731,43600.0
2011-05-16 10:00:00,56.5,56.62,56.46,56.52,43500.0,43.6886,43.7814,43.6577,43.7041,43500.0
2011-05-16 10:05:00,56.54,56.6,56.52,56.53,30800.0,43.7195,43.7659,43.7041,43.7118,30800.0
2011-05-16 10:10:00,56.53,56.55,56.42,56.45,24200.0,43.7118,43.7273,43.6267,43.6499,24200.0
2011-05-16 10:15:00,56.44,56.45,56.33,56.37,24000.0,43.6422,43.6499,43.5571,43.5881,24000.0
2011-05-16 10:20:00,56.38,56.45,56.36,56.36,11700.0,43.5958,43.6499,43.5803,43.5803,11700.0
2011-05-16 10:25:00,56.36,56.42,56.33,56.36,14500.0,43.5803,43.6267,43.5571,43.5803,14500.0
2011-05-16 10:30:00,56.36,56.41,56.31,56.32,14800.0,43.5803,43.619,43.5417,43.5494,14800.0
2011-05-16 10:35:00,56.31,56.38,56.31,56.34,17200.0,43.5417,43.5958,43.5417,43.5649,17200.0
2011-05-16 10:40:00,56.34,56.41,56.32,56.4,14500.0,43.5649,43.619,43.5494,43.6113,14500.0
2011-05-16 10:45:00,56.4,56.41,56.34,56.35,12600.0,43.6113,43.619,43.5649,43.5726,12600.0
2011-05-16 10:50:00,56.36,56.53,56.36,56.52,38900.0,43.5803,43.7118,43.5803,43.7041,38900.0
2011-05-16 10:55:00,56.52,56.53,56.42,56.5,21800.0,43.7041,43.7118,43.6267,43.6886,21800.0
2011-05-16 11:00:00,56.5,56.5,56.43,56.48,14900.0,43.6886,43.6886,43.6345,43.6731,14900.0
2011-05-16 11:05:00,56.48,56.54,56.47,56.5,21400.0,43.6731,43.7195,43.6654,43.6886,21400.0
2011-05-16 11:10:00,56.5,56.57,56.5,56.51,16100.0,43.6886,43.7427,43.6886,43.6963,16100.0
2011-05-16 11:15:00,56.51,56.55,56.51,56.52,14400.0,43.6963,43.7273,43.6963,43.7041,14400.0
2011-05-16 11:20:00,56.51,56.54,56.5,56.51,6100.0,43.6963,43.7195,43.6886,43.6963,6100.0
2011-05-16 11:25:00,56.51,56.53,56.5,56.53,16900.0,43.6963,43.7118,43.6886,43.7118,16900.0
2011-05-16 11:30:00,56.52,56.54,56.5,56.54,12000.0,43.7041,43.7195,43.6886,43.7195,12000.0
2011-05-16 11:35:00,56.53,56.57,56.51,56.57,7100.0,43.7118,43.7427,43.6963,43.7427,7100.0
2011-05-16 11:40:00,56.57,56.59,56.5,56.51,26000.0,43.7427,43.7582,43.6886,43.6963,26000.0
2011-05-16 11:45:00,56.5,56.55,56.5,56.53,26000.0,43.6886,43.7273,43.6886,43.7118,26000.0
2011-05-16 11:50:00,56.53,56.6,56.53,56.59,40400.0,43.7118,43.7659,43.7118,43.7582,40400.0
2011-05-16 11:55:00,56.59,56.62,56.55,56.56,56200.0,43.7582,43.7814,43.7273,43.735,56200.0
2011-05-16 12:00:00,56.55,56.56,56.44,56.45,26400.0,43.7273,43.735,43.6422,43.6499,26400.0
2011-05-16 12:05:00,56.44,56.46,56.4,56.44,122900.0,43.6422,43.6577,43.6113,43.6422,122900.0
2011-05-16 12:10:00,56.43,56.43,56.36,56.39,19000.0,43.6345,43.6345,43.5803,43.6035,19000.0
2011-05-16 12:15:00,56.39,56.4,56.35,56.39,12500.0,43.6035,43.6113,43.5726,43.6035,12500.0
2011-05-16 12:20:00,56.39,56.4,56.35,56.37,14800.0,43.6035,43.6113,43.5726,43.5881,14800.0
2011-05-16 12:25:00,56.37,56.39,56.35,56.36,15100.0,43.5881,43.6035,43.5726,43.5803,15100.0
2011-05-16 12:30:00,56.37,56.41,56.36,56.37,14600.0,43.5881,43.619,43.5803,43.5881,14600.0
2011-05-16 12:35:00,56.37,56.41,56.35,56.41,20500.0,43.5881,43.619,43.5726,43.619,20500.0
2011-05-16 12:40:00,56.4,56.51,56.4,56.43,26000.0,43.6113,43.6963,43.6113,43.6345,26000.0
2011-05-16 12:45:00,56.42,56.45,56.4,56.42,10700.0,43.6267,43.6499,43.6113,43.6267,10700.0
2011-05-16 12:50:00,56.42,56.43,56.33,56.36,10200.0,43.6267,43.6345,43.5571,43.5803,10200.0
2011-05-16 12:55:00,56.36,56.36,56.28,56.29,27200.0,43.5803,43.5803,43.5185,43.5262,27200.0
2011-05-16 13:00:00,56.28,56.28,56.18,56.2,21200.0,43.5185,43.5185,43.4412,43.4566,21200.0
2011-05-16 13:05:00,56.2,56.2,56.14,56.14,29400.0,43.4566,43.4566,43.4102,43.4102,29400.0
2011-05-16 13:10:00,56.14,56.16,56.09,56.12,26500.0,43.4102,43.4257,43.3716,43.3948,26500.0
2011-05-16 13:15:00,56.13,56.18,56.12,56.18,9900.0,43.4025,43.4412,43.3948,43.4412,9900.0
2011-05-16 13:20:00,56.18,56.21,56.15,56.2,15100.0,43.4412,43.4644,43.418,43.4566,15100.0
2011-05-16 13:25:00,56.2,56.22,56.19,56.22,12600.0,43.4566,43.4721,43.4489,43.4721,12600.0
2011-05-16 13:30:00,56.22,56.29,56.21,56.28,11900.0,43.4721,43.5262,43.4644,43.5185,11900.0
2011-05-16 13:35:00,56.27,56.31,56.26,56.31,9900.0,43.5108,43.5417,43.503,43.5417,9900.0
2011-05-16 13:40:00,56.31,56.36,56.3,56.34,36600.0,43.5417,43.5803,43.534,43.5649,36600.0
2011-05-16 13:45:00,56.35,56.41,56.35,56.37,14200.0,43.5726,43.619,43.5726,43.5881,14200.0
2011-05-16 13:50:00,56.36,56.37,56.32,56.33,12100.0,43.5803,43.5881,43.5494,43.5571,12100.0
2011-05-16 13:55:00,56.33,56.37,56.31,56.36,21000.0,43.5571,43.5881,43.5417,43.5803,21000.0
2011-05-16 14:00:00,56.35,56.39,56.35,56.37,18400.0,43.5726,43.6035,43.5726,43.5881,18400.0
2011-05-16 14:05:00,56.37,56.46,56.37,56.43,19100.0,43.5881,43.6577,43.5881,43.6345,19100.0
2011-05-16 14:10:00,56.43,56.45,56.41,56.43,8700.0,43.6345,43.6499,43.619,43.6345,8700.0
2011-05-16 14:15:00,56.42,56.49,56.4,56.43,65000.0,43.6267,43.6809,43.6113,43.6345,65000.0
2011-05-16 14:20:00,56.42,56.42,56.35,56.38,10600.0,43.6267,43.6267,43.5726,43.5958,10600.0
2011-05-16 14:25:00,56.36,56.36,56.3,56.31,14900.0,43.5803,43.5803,43.534,43.5417,14900.0
2011-05-16 14:30:00,56.3,56.4,56.3,56.36,27800.0,43.534,43.6113,43.534,43.5803,27800.0
2011-05-16 14:35:00,56.35,56.35,56.28,56.32,52300.0,43.5726,43.5726,43.5185,43.5494,52300.0
2011-05-16 14:40:00,56.31,56.34,56.29,56.32,43000.0,43.5417,43.5649,43.5262,43.5494,43000.0
2011-05-16 14:45:00,56.31,56.39,56.3,56.38,22900.0,43.5417,43.6035,43.534,43.5958,22900.0
2011-05-16 14:50:00,56.38,56.42,56.3,56.32,13100.0,43.5958,43.6267,43.534,43.5494,13100.0
2011-05-16 14:55:00,56.31,56.37,56.3,56.3,21300.0,43.5417,43.5881,43.534,43.534,21300.0
2011-05-16 15:00:00,56.31,56.42,56.3,56.41,27200.0,43.5417,43.6267,43.534,43.619,27200.0
2011-05-16 15:05:00,56.41,56.45,56.4,56.41,13900.0,43.619,43.6499,43.6113,43.619,13900.0
2011-05-16 15:10:00,56.4,56.41,56.33,56.34,23200.0,43.6113,43.619,43.5571,43.5649,23200.0
2011-05-16 15:15:00,56.34,56.38,56.31,56.33,23900.0,43.5649,43.5958,43.5417,43.5571,23900.0
2011-05-16 15:20:00,56.33,56.33,56.28,56.28,74800.0,43.5571,43.5571,43.5185,43.5185,74800.0
2011-05-16 15:25:00,56.28,56.29,56.24,56.25,73700.0,43.5185,43.5262,43.4876,43.4953,73700.0
2011-05-16 15:30:00,56.25,56.31,56.24,56.3,45800.0,43.4953,43.5417,43.4876,43.534,45800.0
2011-05-16 15:35:00,56.3,56.34,56.24,56.27,135200.0,43.534,43.5649,43.4876,43.5108,135200.0
2011-05-16 15:40:00,56.26,56.27,56.21,56.22,76600.0,43.503,43.5108,43.4644,43.4721,76600.0
2011-05-16 15:45:00,56.21,56.22,56.15,56.17,91600.0,43.4644,43.4721,43.418,43.4334,91600.0
2011-05-16 15:50:00,56.18,56.19,56.15,56.18,77700.0,43.4412,43.4489,43.418,43.4412,77700.0
2011-05-16 15:55:00,56.18,56.18,56.14,56.15,92100.0,43.4412,43.4412,43.4102,43.418,92100.0
2011-05-17 09:30:00,56.0,56.1,55.94,56.01,94100.0,43.302,43.3793,43.2556,43.3097,94100.0
2011-05-17 09:35:00,56.01,56.25,55.96,56.1,37700.0,43.3097,43.4953,43.271,43.3793,37700.0
2011-05-17 09:40:00,56.1,56.33,56.08,56.26,99700.0,43.3793,43.5571,43.3638,43.503,99700.0
2011-05-17 09:45:00,56.22,56.36,56.19,56.24,68000.0,43.4721,43.5803,43.4489,43.4876,68000.0
2011-05-17 09:50:00,56.25,56.47,56.23,56.43,61500.0,43.4953,43.6654,43.4798,43.6345,61500.0
2011-05-17 09:55:00,56.43,56.43,56.23,56.32,47200.0,43.6345,43.6345,43.4798,43.5494,47200.0
2011-05-17 10:00:00,56.32,56.41,56.24,56.29,43100.0,43.5494,43.619,43.4876,43.5262,43100.0
2011-05-17 10:05:00,56.3,56.33,56.15,56.16,59300.0,43.534,43.5571,43.418,43.4257,59300.0
2011-05-17 10:10:00,56.16,56.26,56.14,56.24,13200.0,43.4257,43.503,43.4102,43.4876,13200.0
2011-05-17 10:15:00,56.24,56.4,56.24,56.35,20400.0,43.4876,43.6113,43.4876,43.5726,20400.0
2011-05-17 10:20:00,56.34,56.35,56.24,56.26,44200.0,43.5649,43.5726,43.4876,43.503,44200.0
2011-05-17 10:25:00,56.26,56.39,56.26,56.37,29600.0,43.503,43.6035,43.503,43.5881,29600.0
2011-05-17 10:30:00,56.41,56.44,56.35,56.38,20800.0,43.619,43.6422,43.5726,43.5958,20800.0
2011-05-17 10:35:00,56.37,56.44,56.35,56.37,44200.0,43.5881,43.6422,43.5726,43.5881,44200.0
2011-05-17 10:40:00,56.38,56.42,56.33,56.4,36000.0,43.5958,43.6267,43.5571,43.6113,36000.0
2011-05-17 10:45:00,56.4,56.41,56.23,56.24,32800.0,43.6113,43.619,43.4798,43.4876,32800.0
2011-05-17 10:50:00,56.24,56.26,56.16,56.22,32800.0,43.4876,43.503,43.4257,43.4721,32800.0
2011-05-17 10:55:00,56.21,56.21,56.15,56.19,21800.0,43.4644,43.4644,43.418,43.4489,21800.0
2011-05-17 11:00:00,56.19,56.2,56.07,56.14,31200.0,43.4489,43.4566,43.3561,43.4102,31200.0
2011-05-17 11:05:00,56.15,56.15,55.96,55.99,63400.0,43.418,43.418,43.271,43.2942,63400.0
2011-05-17 11:10:00,56.0,56.07,55.98,56.01,29800.0,43.302,43.3561,43.2865,43.3097,29800.0
2011-05-17 11:15:00,56.02,56.09,55.97,56.06,59200.0,43.3174,43.3716,43.2788,43.3484,59200.0
2011-05-17 11:20:00,56.06,56.2,56.06,56.19,52200.0,43.3484,43.4566,43.3484,43.4489,52200.0
2011-05-17 11:25:00,56.18,56.21,56.15,56.21,99100.0,43.4412,43.4644,43.418,43.4644,99100.0
2011-05-17 11:30:00,56.21,56.27,56.1,56.17,149400.0,43.4644,43.5108,43.3793,43.4334,149400.0
2011-05-17 11:35:00,56.16,56.22,56.1,56.13,61500.0,43.4257,43.4721,43.3793,43.4025,61500.0
2011-05-17 11:40:00,56.13,56.15,56.08,56.1,53500.0,43.4025,43.418,43.3638,43.3793,53500.0
2011-05-17 11:45:00,56.09,56.16,56.09,56.13,27300.0,43.3716,43.4257,43.3716,43.4025,27300.0
2011-05-17 11:50:00,56.14,56.14,56.08,56.09,37000.0,43.4102,43.4102,43.3638,43.3716,37000.0
2011-05-17 11:55:00,56.1,56.16,56.09,56.12,32500.0,43.3793,43.4257,43.3716,43.3948,32500.0
2011-05-17 12:00:00,56.11,56.13,56.1,56.1,34500.0,43.387,43.4025,43.3793,43.3793,34500.0
2011-05-17 12:05:00,56.11,56.11,56.01,56.03,62100.0,43.387,43.387,43.3097,43.3252,62100.0
2011-05-17 12:10:00,56.04,56.12,56.04,56.1,24300.0,43.3329,43.3948,43.3329,43.3793,24300.0
2011-05-17 12:15:00,56.1,56.15,56.05,56.15,87700.0,43.3793,43.418,43.3406,43.418,87700.0
2011-05-17 12:20:00,56.15,56.22,56.14,56.2,54500.0,43.418,43.4721,43.4102,43.4566,54500.0
2011-05-17 12:25:00,56.2,56.31,56.19,56.31,48300.0,43.4566,43.5417,43.4489,43.5417,48300.0
2011-05-17 12:30:00,56.3,56.34,56.3,56.3,42900.0,43.534,43.5649,43.534,43.534,42900.0
2011-05-17 12:35:00,56.3,56.31,56.3,56.31,29200.0,43.534,43.5417,43.534,43.5417,29200.0
2011-05-17 12:40:00,56.31,56.32,56.3,56.3,33600.0,43.5417,43.5494,43.534,43.534,33600.0
2011-05-17 12:45:00,56.31,56.36,56.3,56.35,75700.0,43.5417,43.5803,43.534,43.5726,75700.0
2011-05-17 12:50:00,56.34,56.37,56.33,56.33,69300.0,43.5649,43.5881,43.5571,43.5571,69300.0
2011-05-17 12:55:00,56.32,56.33,56.26,56.33,37300.0,43.5494,43.5571,43.503,43.5571,37300.0
2011-05-17 13:00:00,56.33,56.36,56.3,56.34,24200.0,43.5571,43.5803,43.534,43.5649,24200.0
2011-05-17 13:05:00,56.35,56.36,56.29,56.29,61500.0,43.5726,43.5803,43.5262,43.5262,61500.0
2011-05-17 13:10:00,56.29,56.41,56.29,56.4,41200.0,43.5262,43.619,43.5262,43.6113,41200.0
2011-05-17 13:15:00,56.4,56.44,56.37,56.39,28500.0,43.6113,43.6422,43.5881,43.6035,28500.0
2011-05-17 13:20:00,56.39,56.47,56.37,56.46,27100.0,43.6035,43.6654,43.5881,43.6577,27100.0
2011-05-17 13:25:00,56.47,56.55,56.46,56.53,20100.0,43.6654,43.7273,43.6577,43.7118,20100.0
2011-05-17 13:30:00,56.53,56.53,56.47,56.5,34000.0,43.7118,43.7118,43.6654,43.6886,34000.0
2011-05-17 13:35:00,56.5,56.54,56.47,56.51,61900.0,43.6886,43.7195,43.6654,43.6963,61900.0
2011-05-17 13:40:00,56.52,56.59,56.5,56.57,85300.0,43.7041,43.7582,43.6886,43.7427,85300.0
2011-05-17 13:45:00,56.59,56.61,56.55,56.56,51700.0,43.7582,43.7737,43.7273,43.735,51700.0
2011-05-17 13:50:00,56.56,56.62,56.53,56.61,46300.0,43.735,43.7814,43.7118,43.7737,46300.0
2011-05-17 13:55:00,56.62,56.66,56.57,56.64,64300.0,43.7814,43.8123,43.7427,43.7969,64300.0
2011-05-17 14:00:00,56.66,56.69,56.64,56.67,39600.0,43.8123,43.8355,43.7969,43.8201,39600.0
2011-05-17 14:05:00,56.68,56.69,56.65,56.67,43100.0,43.8278,43.8355,43.8046,43.8201,43100.0
2011-05-17 14:10:00,56.68,56.7,56.67,56.69,30500.0,43.8278,43.8433,43.8201,43.8355,30500.0
2011-05-17 14:15:00,56.69,56.73,56.65,56.66,50700.0,43.8355,43.8664,43.8046,43.8123,50700.0
2011-05-17 14:20:00,56.65,56.67,56.56,56.56,41300.0,43.8046,43.8201,43.735,43.735,41300.0
2011-05-17 14:25:00,56.55,56.57,56.53,56.55,35100.0,43.7273,43.7427,43.7118,43.7273,35100.0
2011-05-17 14:30:00,56.55,56.55,56.49,56.5,29300.0,43.7273,43.7273,43.6809,43.6886,29300.0
2011-05-17 14:35:00,56.49,56.51,56.45,56.46,31900.0,43.6809,43.6963,43.6499,43.6577,31900.0
2011-05-17 14:40:00,56.45,56.46,56.38,56.39,45700.0,43.6499,43.6577,43.5958,43.6035,45700.0
2011-05-17 14:45:00,56.39,56.43,56.38,56.43,45700.0,43.6035,43.6345,43.5958,43.6345,45700.0
2011-05-17 14:50:00,56.43,56.52,56.42,56.52,32900.0,43.6345,43.7041,43.6267,43.7041,32900.0
2011-05-17 14:55:00,56.52,56.59,56.52,56.59,34100.0,43.7041,43.7582,43.7041,43.7582,34100.0
2011-05-17 15:00:00,56.59,56.61,56.57,56.61,35000.0,43.7582,43.7737,43.7427,43.7737,35000.0
2011-05-17 15:05:00,56.61,56.62,56.54,56.58,37600.0,43.7737,43.7814,43.7195,43.7505,37600.0
2011-05-17 15:10:00,56.58,56.6,56.53,56.55,61600.0,43.7505,43.7659,43.7118,43.7273,61600.0
2011-05-17 15:15:00,56.55,56.55,56.49,56.52,37100.0,43.7273,43.7273,43.6809,43.7041,37100.0
2011-05-17 15:20:00,56.52,56.62,56.52,56.57,32800.0,43.7041,43.7814,43.7041,43.7427,32800.0
2011-05-17 15:25:00,56.57,56.6,56.55,56.57,34300.0,43.7427,43.7659,43.7273,43.7427,34300.0
2011-05-17 15:30:00,56.57,56.59,56.55,56.58,36600.0,43.7427,43.7582,43.7273,43.7505,36600.0
2011-05-17 15:35:00,56.58,56.66,56.57,56.66,103100.0,43.7505,43.8123,43.7427,43.8123,103100.0
2011-05-17 15:40:00,56.65,56.71,56.65,56.7,77800.0,43.8046,43.851,43.8046,43.8433,77800.0
2011-05-17 15:45:00,56.71,56.73,56.67,56.67,98400.0,43.851,43.8664,43.8201,43.8201,98400.0
2011-05-17 15:50:00,56.67,56.68,56.58,56.66,112500.0,43.8201,43.8278,43.7505,43.8123,112500.0
2011-05-17 15:55:00,56.66,56.76,56.66,56.71,250000.0,43.8123,43.8896,43.8123,43.851,250000.0
2011-05-18 09:30:00,56.96,56.98,56.78,56.8,73400.0,44.0443,44.0598,43.9051,43.9206,73400.0
2011-05-18 09:35:00,56.78,56.86,56.69,56.76,33700.0,43.9051,43.967,43.8355,43.8896,33700.0
2011-05-18 09:40:00,56.77,56.9,56.76,56.85,31900.0,43.8974,43.9979,43.8896,43.9592,31900.0
2011-05-18 09:45:00,56.85,56.86,56.78,56.84,26500.0,43.9592,43.967,43.9051,43.9515,26500.0
2011-05-18 09:50:00,56.84,56.86,56.82,56.85,34000.0,43.9515,43.967,43.936,43.9592,34000.0
2011-05-18 09:55:00,56.85,56.9,56.83,56.88,27800.0,43.9592,43.9979,43.9438,43.9824,27800.0
2011-05-18 10:00:00,56.88,56.89,56.74,56.76,73600.0,43.9824,43.9902,43.8742,43.8896,73600.0
2011-05-18 10:05:00,56.77,56.81,56.72,56.8,44700.0,43.8974,43.9283,43.8587,43.9206,44700.0
2011-05-18 10:10:00,56.79,56.83,56.77,56.81,91800.0,43.9128,43.9438,43.8974,43.9283,91800.0
2011-05-18 10:15:00,56.8,56.83,56.77,56.8,20300.0,43.9206,43.9438,43.8974,43.9206,20300.0
2011-05-18 10:20:00,56.8,56.83,56.75,56.8,18800.0,43.9206,43.9438,43.8819,43.9206,18800.0
2011-05-18 10:25:00,56.8,56.82,56.71,56.8,29800.0,43.9206,43.936,43.851,43.9206,29800.0
2011-05-18 10:30:00,56.8,56.8,56.72,56.8,20500.0,43.9206,43.9206,43.8587,43.9206,20500.0
2011-05-18 10:35:00,56.8,56.8,56.72,56.75,22000.0,43.9206,43.9206,43.8587,43.8819,22000.0
2011-05-18 10:40:00,56.75,56.8,56.74,56.76,18500.0,43.8819,43.9206,43.8742,43.8896,18500.0
2011-05-18 10:45:00,56.76,56.82,56.74,56.77,51200.0,43.8896,43.936,43.8742,43.8974,51200.0
2011-05-18 10:50:00,56.78,56.78,56.75,56.77,7400.0,43.9051,43.9051,43.8819,43.8974,7400.0
2011-05-18 10:55:00,56.76,56.77,56.75,56.75,61800.0,43.8896,43.8974,43.8819,43.8819,61800.0
2011-05-18 11:00:00,56.76,56.77,56.71,56.74,34300.0,43.8896,43.8974,43.851,43.8742,34300.0
2011-05-18 11:05:00,56.75,56.78,56.71,56.78,16000.0,43.8819,43.9051,43.851,43.9051,16000.0
2011-05-18 11:10:00,56.78,56.78,56.73,56.75,34000.0,43.9051,43.9051,43.8664,43.8819,34000.0
2011-05-18 11:15:00,56.74,56.75,56.71,56.72,19800.0,43.8742,43.8819,43.851,43.8587,19800.0
2011-05-18 11:20:00,56.72,56.72,56.61,56.62,25300.0,43.8587,43.8587,43.7737,43.7814,25300.0
2011-05-18 11:25:00,56.62,56.62,56.54,56.54,21000.0,43.7814,43.7814,43.7195,43.7195,21000.0
2011-05-18 11:30:00,56.54,56.58,56.54,56.58,14000.0,43.7195,43.7505,43.7195,43.7505,14000.0
2011-05-18 11:35:00,56.58,56.58,56.49,56.49,23100.0,43.7505,43.7505,43.6809,43.6809,23100.0
2011-05-18 11:40:00,56.5,56.53,56.46,56.49,35000.0,43.6886,43.7118,43.6577,43.6809,35000.0
2011-05-18 11:45:00,56.49,56.5,56.47,56.5,21600.0,43.6809,43.6886,43.6654,43.6886,21600.0
2011-05-18 11:50:00,56.5,56.55,56.49,56.55,28700.0,43.6886,43.7273,43.6809,43.7273,28700.0
2011-05-18 11:55:00,56.55,56.55,56.5,56.52,18800.0,43.7273,43.7273,43.6886,43.7041,18800.0
2011-05-18 12:00:00,56.53,56.55,56.53,56.54,44600.0,43.7118,43.7273,43.7118,43.7195,44600.0
2011-05-18 12:05:00,56.54,56.54,56.44,56.5,37100.0,43.7195,43.7195,43.6422,43.6886,37100.0
2011-05-18 12:10:00,56.5,56.54,56.49,56.53,59200.0,43.6886,43.7195,43.6809,43.7118,59200.0
2011-05-18 12:15:00,56.54,56.6,56.53,56.54,80400.0,43.7195,43.7659,43.7118,43.7195,80400.0
2011-05-18 12:20:00,56.55,56.55,56.43,56.47,42800.0,43.7273,43.7273,43.6345,43.6654,42800.0
2011-05-18 12:25:00,56.46,56.51,56.46,56.49,22600.0,43.6577,43.6963,43.6577,43.6809,22600.0
2011-05-18 12:30:00,56.5,56.56,56.49,56.56,17500.0,43.6886,43.735,43.6809,43.735,17500.0
2011-05-18 12:35:00,56.55,56.59,56.55,56.56,13600.0,43.7273,43.7582,43.7273,43.735,13600.0
2011-05-18 12:40:00,56.57,56.65,56.57,56.62,16000.0,43.7427,43.8046,43.7427,43.7814,16000.0
2011-05-18 12:45:00,56.63,56.65,56.61,56.62,36400.0,43.7891,43.8046,43.7737,43.7814,36400.0
2011-05-18 12:50:00,56.62,56.62,56.58,56.61,10900.0,43.7814,43.7814,43.7505,43.7737,10900.0
2011-05-18 12:55:00,56.61,56.64,56.59,56.59,26000.0,43.7737,43.7969,43.7582,43.7582,26000.0
2011-05-18 13:00:00,56.59,56.61,56.57,56.6,18200.0,43.7582,43.7737,43.7427,43.7659,18200.0
2011-05-18 13:05:00,56.61,56.62,56.56,56.56,33800.0,43.7737,43.7814,43.735,43.735,33800.0
2011-05-18 13:10:00,56.57,56.58,56.57,56.57,6200.0,43.7427,43.7505,43.7427,43.7427,6200.0
2011-05-18 13:15:00,56.58,56.59,56.56,56.56,21300.0,43.7505,43.7582,43.735,43.735,21300.0
2011-05-18 13:20:00,56.57,56.58,56.56,56.57,10100.0,43.7427,43.7505,43.735,43.7427,10100.0
2011-05-18 13:25:00,56.57,56.58,56.54,56.54,14700.0,43.7427,43.7505,43.7195,43.7195,14700.0
2011-05-18 13:30:00,56.55,56.59,56.55,56.57,20500.0,43.7273,43.7582,43.7273,43.7427,20500.0
2011-05-18 13:35:00,56.58,56.6,56.56,56.57,28200.0,43.7505,43.7659,43.735,43.7427,28200.0
2011-05-18 13:40:00,56.58,56.61,56.57,56.6,18300.0,43.7505,43.7737,43.7427,43.7659,18300.0
2011-05-18 13:45:00,56.6,56.6,56.59,56.59,8800.0,43.7659,43.7659,43.7582,43.7582,8800.0
2011-05-18 13:50:00,56.59,56.65,56.58,56.64,29700.0,43.7582,43.8046,43.7505,43.7969,29700.0
2011-05-18 13:55:00,56.65,56.65,56.61,56.64,30800.0,43.8046,43.8046,43.7737,43.7969,30800.0
2011-05-18 14:00:00,56.65,56.65,56.6,56.63,47400.0,43.8046,43.8046,43.7659,43.7891,47400.0
2011-05-18 14:05:00,56.64,56.75,56.63,56.71,26800.0,43.7969,43.8819,43.7891,43.851,26800.0
2011-05-18 14:10:00,56.71,56.74,56.64,56.71,41300.0,43.851,43.8742,43.7969,43.851,41300.0
2011-05-18 14:15:00,56.71,56.73,56.68,56.71,16700.0,43.851,43.8664,43.8278,43.851,16700.0
2011-05-18 14:20:00,56.7,56.72,56.67,56.67,12600.0,43.8433,43.8587,43.8201,43.8201,12600.0
2011-05-18 14:25:00,56.67,56.7,56.65,56.65,22500.0,43.8201,43.8433,43.8046,43.8046,22500.0
2011-05-18 14:30:00,56.65,56.69,56.65,56.66,23000.0,43.8046,43.8355,43.8046,43.8123,23000.0
2011-05-18 14:35:00,56.66,56.67,56.61,56.61,27100.0,43.8123,43.8201,43.7737,43.7737,27100.0
2011-05-18 14:40:00,56.62,56.68,56.61,56.65,25600.0,43.7814,43.8278,43.7737,43.8046,25600.0
2011-05-18 14:45:00,56.66,56.7,56.66,56.69,17800.0,43.8123,43.8433,43.8123,43.8355,17800.0
2011-05-18 14:50:00,56.69,56.7,56.67,56.67,10800.0,43.8355,43.8433,43.8201,43.8201,10800.0
2011-05-18 14:55:00,56.68,56.7,56.67,56.68,11800.0,43.8278,43.8433,43.8201,43.8278,11800.0
2011-05-18 15:00:00,56.69,56.69,56.65,56.69,17300.0,43.8355,43.8355,43.8046,43.8355,17300.0
2011-05-18 15:05:00,56.7,56.72,56.7,56.7,13300.0,43.8433,43.8587,43.8433,43.8433,13300.0
2011-05-18 15:10:00,56.7,56.72,56.69,56.71,16500.0,43.8433,43.8587,43.8355,43.851,16500.0
2011-05-18 15:15:00,56.71,56.72,56.69,56.72,22800.0,43.851,43.8587,43.8355,43.8587,22800.0
2011-05-18 15:20:00,56.72,56.72,56.68,56.71,14900.0,43.8587,43.8587,43.8278,43.851,14900.0
2011-05-18 15:25:00,56.72,56.84,56.71,56.84,51200.0,43.8587,43.9515,43.851,43.9515,51200.0
2011-05-18 15:30:00,56.84,56.88,56.82,56.86,48400.0,43.9515,43.9824,43.936,43.967,48400.0
2011-05-18 15:35:00,56.86,56.89,56.85,56.87,45700.0,43.967,43.9902,43.9592,43.9747,45700.0
2011-05-18 15:40:00,56.87,56.92,56.82,56.9,76700.0,43.9747,44.0134,43.936,43.9979,76700.0
2011-05-18 15:45:00,56.9,56.94,56.9,56.9,72600.0,43.9979,44.0288,43.9979,43.9979,72600.0
2011-05-18 15:50:00,56.9,56.94,56.89,56.91,49700.0,43.9979,44.0288,43.9902,44.0056,49700.0
2011-05-18 15:55:00,56.91,56.91,56.87,56.88,74200.0,44.0056,44.0056,43.9747,43.9824,74200.0
2011-05-19 09:30:00,56.85,57.05,56.85,57.0,51800.0,43.9592,44.1139,43.9592,44.0752,51800.0
2011-05-19 09:35:00,56.99,57.02,56.86,56.94,11200.0,44.0675,44.0907,43.967,44.0288,11200.0
2011-05-19 09:40:00,56.93,57.04,56.91,56.99,13500.0,44.0211,44.1062,44.0056,44.0675,13500.0
2011-05-19 09:45:00,56.99,57.02,56.96,56.97,19500.0,44.0675,44.0907,44.0443,44.052,19500.0
2011-05-19 09:50:00,56.96,57.04,56.94,57.01,64700.0,44.0443,44.1062,44.0288,44.083,64700.0
2011-05-19 09:55:00,57.02,57.03,56.92,56.92,29600.0,44.0907,44.0984,44.0134,44.0134,29600.0
2011-05-19 10:00:00,56.92,56.92,56.71,56.76,38400.0,44.0134,44.0134,43.851,43.8896,38400.0
2011-05-19 10:05:00,56.75,56.81,56.73,56.77,19800.0,43.8819,43.9283,43.8664,43.8974,19800.0
2011-05-19 10:10:00,56.77,56.83,56.77,56.82,45900.0,43.8974,43.9438,43.8974,43.936,45900.0
2011-05-19 10:15:00,56.83,56.83,56.74,56.77,25900.0,43.9438,43.9438,43.8742,43.8974,25900.0
2011-05-19 10:20:00,56.77,56.77,56.68,56.68,28900.0,43.8974,43.8974,43.8278,43.8278,28900.0
2011-05-19 10:25:00,56.67,56.74,56.66,56.74,29600.0,43.8201,43.8742,43.8123,43.8742,29600.0
2011-05-19 10:30:00,56.73,56.78,56.67,56.73,22800.0,43.8664,43.9051,43.8201,43.8664,22800.0
2011-05-19 10:35:00,56.75,56.84,56.75,56.83,35000.0,43.8819,43.9515,43.8819,43.9438,35000.0
2011-05-19 10:40:00,56.83,56.83,56.71,56.71,40700.0,43.9438,43.9438,43.851,43.851,40700.0
2011-05-19 10:45:00,56.7,56.76,56.7,56.72,13500.0,43.8433,43.8896,43.8433,43.8587,13500.0
2011-05-19 10:50:00,56.72,56.73,56.68,56.68,27600.0,43.8587,43.8664,43.8278,43.8278,27600.0
2011-05-19 10:55:00,56.67,56.77,56.65,56.77,89800.0,43.8201,43.8974,43.8046,43.8974,89800.0
2011-05-19 11:00:00,56.77,56.77,56.74,56.76,30900.0,43.8974,43.8974,43.8742,43.8896,30900.0
2011-05-19 11:05:00,56.76,56.76,56.71,56.72,19300.0,43.8896,43.8896,43.851,43.8587,19300.0
2011-05-19 11:10:00,56.71,56.77,56.7,56.77,13400.0,43.851,43.8974,43.8433,43.8974,13400.0
2011-05-19 11:15:00,56.76,56.77,56.74,56.75,15700.0,43.8896,43.8974,43.8742,43.8819,15700.0
2011-05-19 11:20:00,56.75,56.77,56.75,56.75,12600.0,43.8819,43.8974,43.8819,43.8819,12600.0
2011-05-19 11:25:00,56.75,56.77,56.74,56.77,7800.0,43.8819,43.8974,43.8742,43.8974,7800.0
2011-05-19 11:30:00,56.77,56.77,56.71,56.71,12400.0,43.8974,43.8974,43.851,43.851,12400.0
2011-05-19 11:35:00,56.7,56.75,56.7,56.72,13800.0,43.8433,43.8819,43.8433,43.8587,13800.0
2011-05-19 11:40:00,56.71,56.73,56.69,56.71,10800.0,43.851,43.8664,43.8355,43.851,10800.0
2011-05-19 11:45:00,56.71,56.74,56.71,56.73,6300.0,43.851,43.8742,43.851,43.8664,6300.0
2011-05-19 11:50:00,56.73,56.74,56.69,56.7,7000.0,43.8664,43.8742,43.8355,43.8433,7000.0
2011-05-19 11:55:00,56.7,56.7,56.68,56.69,11300.0,43.8433,43.8433,43.8278,43.8355,11300.0
2011-05-19 12:00:00,56.69,56.69,56.65,56.65,13900.0,43.8355,43.8355,43.8046,43.8046,13900.0
2011-05-19 12:05:00,56.65,56.73,56.63,56.72,19300.0,43.8046,43.8664,43.7891,43.8587,19300.0
2011-05-19 12:10:00,56.71,56.74,56.71,56.73,15700.0,43.851,43.8742,43.851,43.8664,15700.0
2011-05-19 12:15:00,56.72,56.74,56.71,56.73,19300.0,43.8587,43.8742,43.851,43.8664,19300.0
2011-05-19 12:20:00,56.73,56.74,56.71,56.71,9900.0,43.8664,43.8742,43.851,43.851,9900.0
2011-05-19 12:25:00,56.7,56.76,56.7,56.72,38500.0,43.8433,43.8896,43.8433,43.8587,38500.0
2011-05-19 12:30:00,56.73,56.74,56.7,56.74,11900.0,43.8664,43.8742,43.8433,43.8742,11900.0
2011-05-19 12:35:00,56.75,56.77,56.73,56.77,21800.0,43.8819,43.8974,43.8664,43.8974,21800.0
2011-05-19 12:40:00,56.77,56.77,56.76,56.77,14900.0,43.8974,43.8974,43.8896,43.8974,14900.0
2011-05-19 12:45:00,56.77,56.77,56.75,56.77,43600.0,43.8974,43.8974,43.8819,43.8974,43600.0
2011-05-19 12:50:00,56.77,56.78,56.76,56.76,8600.0,43.8974,43.9051,43.8896,43.8896,8600.0
2011-05-19 12:55:00,56.77,56.77,56.74,56.75,11800.0,43.8974,43.8974,43.8742,43.8819,11800.0
2011-05-19 13:00:00,56.75,56.77,56.73,56.77,18300.0,43.8819,43.8974,43.8664,43.8974,18300.0
2011-05-19 13:05:00,56.77,56.77,56.75,56.77,17700.0,43.8974,43.8974,43.8819,43.8974,17700.0
2011-05-19 13:10:00,56.77,56.78,56.75,56.77,21600.0,43.8974,43.9051,43.8819,43.8974,21600.0
2011-05-19 13:15:00,56.77,56.78,56.76,56.78,10500.0,43.8974,43.9051,43.8896,43.9051,10500.0
2011-05-19 13:20:00,56.78,56.8,56.77,56.8,12100.0,43.9051,43.9206,43.8974,43.9206,12100.0
2011-05-19 13:25:00,56.79,56.79,56.76,56.78,22200.0,43.9128,43.9128,43.8896,43.9051,22200.0
2011-05-19 13:30:00,56.78,56.81,56.78,56.81,8400.0,43.9051,43.9283,43.9051,43.9283,8400.0
2011-05-19 13:35:00,56.81,56.82,56.8,56.81,7500.0,43.9283,43.936,43.9206,43.9283,7500.0
2011-05-19 13:40:00,56.81,56.82,56.79,56.81,20200.0,43.9283,43.936,43.9128,43.9283,20200.0
2011-05-19 13:45:00,56.8,56.82,56.79,56.8,11100.0,43.9206,43.936,43.9128,43.9206,11100.0
2011-05-19 13:50:00,56.81,56.81,56.73,56.74,26400.0,43.9283,43.9283,43.8664,43.8742,26400.0
2011-05-19 13:55:00,56.75,56.78,56.71,56.75,22100.0,43.8819,43.9051,43.851,43.8819,22100.0
2011-05-19 14:00:00,56.75,56.78,56.75,56.76,7400.0,43.8819,43.9051,43.8819,43.8896,7400.0
2011-05-19 14:05:00,56.77,56.78,56.76,56.77,12300.0,43.8974,43.9051,43.8896,43.8974,12300.0
2011-05-19 14:10:00,56.78,56.79,56.73,56.75,22600.0,43.9051,43.9128,43.8664,43.8819,22600.0
2011-05-19 14:15:00,56.77,56.81,56.71,56.72,14100.0,43.8974,43.9283,43.851,43.8587,14100.0
2011-05-19 14:20:00,56.73,56.79,56.72,56.77,48500.0,43.8664,43.9128,43.8587,43.8974,48500.0
2011-05-19 14:25:00,56.77,56.81,56.77,56.81,25300.0,43.8974,43.9283,43.8974,43.9283,25300.0
2011-05-19 14:30:00,56.81,56.83,56.8,56.83,19900.0,43.9283,43.9438,43.9206,43.9438,19900.0
2011-05-19 14:35:00,56.83,56.84,56.78,56.81,69800.0,43.9438,43.9515,43.9051,43.9283,69800.0
2011-05-19 14:40:00,56.81,56.82,56.68,56.69,47900.0,43.9283,43.936,43.8278,43.8355,47900.0
2011-05-19 14:45:00,56.71,56.77,56.71,56.77,20300.0,43.851,43.8974,43.851,43.8974,20300.0
2011-05-19 14:50:00,56.77,56.82,56.75,56.76,24500.0,43.8974,43.936,43.8819,43.8896,24500.0
2011-05-19 14:55:00,56.77,56.8,56.76,56.78,22700.0,43.8974,43.9206,43.8896,43.9051,22700.0
2011-05-19 15:00:00,56.76,56.86,56.73,56.85,23200.0,43.8896,43.967,43.8664,43.9592,23200.0
2011-05-19 15:05:00,56.82,56.88,56.82,56.87,26800.0,43.936,43.9824,43.936,43.9747,26800.0
2011-05-19 15:10:00,56.86,56.87,56.83,56.83,23300.0,43.967,43.9747,43.9438,43.9438,23300.0
2011-05-19 15:15:00,56.83,56.85,56.78,56.85,28200.0,43.9438,43.9592,43.9051,43.9592,28200.0
2011-05-19 15:20:00,56.85,56.89,56.84,56.84,23100.0,43.9592,43.9902,43.9515,43.9515,23100.0
2011-05-19 15:25:00,56.84,56.89,56.83,56.86,18000.0,43.9515,43.9902,43.9438,43.967,18000.0
2011-05-19 15:30:00,56.86,56.9,56.83,56.86,30700.0,43.967,43.9979,43.9438,43.967,30700.0
2011-05-19 15:35:00,56.86,56.94,56.85,56.94,27100.0,43.967,44.0288,43.9592,44.0288,27100.0
2011-05-19 15:40:00,56.94,56.95,56.9,56.93,35100.0,44.0288,44.0366,43.9979,44.0211,35100.0
2011-05-19 15:45:00,56.93,56.98,56.93,56.96,47200.0,44.0211,44.0598,44.0211,44.0443,47200.0
2011-05-19 15:50:00,56.96,56.96,56.9,56.92,42400.0,44.0443,44.0443,43.9979,44.0134,42400.0
2011-05-19 15:55:00,56.92,56.97,56.92,56.94,101300.0,44.0134,44.052,44.0134,44.0288,101300.0
2011-05-20 09:30:00,56.75,57.09,56.75,57.05,118800.0,43.8819,44.1448,43.8819,44.1139,118800.0
2011-05-20 09:35:00,57.06,57.13,56.98,57.13,101600.0,44.1216,44.1757,44.0598,44.1757,101600.0
2011-05-20 09:40:00,57.15,57.28,57.13,57.24,23900.0,44.1912,44.2917,44.1757,44.2608,23900.0
2011-05-20 09:45:00,57.22,57.28,56.99,56.99,35600.0,44.2453,44.2917,44.0675,44.0675,35600.0
2011-05-20 09:50:00,56.99,57.11,56.97,57.0,102800.0,44.0675,44.1603,44.052,44.0752,102800.0
2011-05-20 09:55:00,56.99,57.0,56.98,57.0,27600.0,44.0675,44.0752,44.0598,44.0752,27600.0
2011-05-20 10:00:00,57.0,57.03,56.94,56.95,49500.0,44.0752,44.0984,44.0288,44.0366,49500.0
2011-05-20 10:05:00,56.95,57.01,56.91,56.92,18100.0,44.0366,44.083,44.0056,44.0134,18100.0
2011-05-20 10:10:00,56.91,56.96,56.88,56.88,20100.0,44.0056,44.0443,43.9824,43.9824,20100.0
2011-05-20 10:15:00,56.86,57.02,56.83,57.0,89200.0,43.967,44.0907,43.9438,44.0752,89200.0
2011-05-20 10:20:00,57.0,57.05,56.99,57.0,38300.0,44.0752,44.1139,44.0675,44.0752,38300.0
2011-05-20 10:25:00,56.99,57.05,56.93,56.94,14400.0,44.0675,44.1139,44.0211,44.0288,14400.0
2011-05-20 10:30:00,56.94,57.01,56.91,56.97,17800.0,44.0288,44.083,44.0056,44.052,17800.0
2011-05-20 10:35:00,56.97,57.0,56.91,57.0,27300.0,44.052,44.0752,44.0056,44.0752,27300.0
2011-05-20 10:40:00,56.99,57.0,56.97,56.98,40500.0,44.0675,44.0752,44.052,44.0598,40500.0
2011-05-20 10:45:00,56.98,57.01,56.96,56.96,69600.0,44.0598,44.083,44.0443,44.0443,69600.0
2011-05-20 10:50:00,56.96,56.99,56.94,56.95,16000.0,44.0443,44.0675,44.0288,44.0366,16000.0
2011-05-20 10:55:00,56.95,57.0,56.95,56.99,58300.0,44.0366,44.0752,44.0366,44.0675,58300.0
2011-05-20 11:00:00,57.0,57.0,56.98,57.0,42100.0,44.0752,44.0752,44.0598,44.0752,42100.0
2011-05-20 11:05:00,56.99,57.05,56.99,57.05,47800.0,44.0675,44.1139,44.0675,44.1139,47800.0
2011-05-20 11:10:00,57.03,57.03,56.99,57.0,8500.0,44.0984,44.0984,44.0675,44.0752,8500.0
2011-05-20 11:15:00,56.99,57.04,56.98,57.01,17800.0,44.0675,44.1062,44.0598,44.083,17800.0
2011-05-20 11:20:00,57.01,57.05,57.01,57.03,17200.0,44.083,44.1139,44.083,44.0984,17200.0
2011-05-20 11:25:00,57.04,57.06,56.99,57.04,36700.0,44.1062,44.1216,44.0675,44.1062,36700.0
2011-05-20 11:30:00,57.04,57.29,57.03,57.29,64400.0,44.1062,44.2995,44.0984,44.2995,64400.0
2011-05-20 11:35:00,57.29,57.38,57.29,57.32,56300.0,44.2995,44.3691,44.2995,44.3227,56300.0
2011-05-20 11:40:00,57.32,57.32,57.2,57.23,18700.0,44.3227,44.3227,44.2299,44.2531,18700.0
2011-05-20 11:45:00,57.24,57.24,57.19,57.19,9900.0,44.2608,44.2608,44.2221,44.2221,9900.0
2011-05-20 11:50:00,57.19,57.19,57.16,57.19,7100.0,44.2221,44.2221,44.1989,44.2221,7100.0
2011-05-20 11:55:00,57.17,57.18,57.13,57.14,6700.0,44.2067,44.2144,44.1757,44.1835,6700.0
2011-05-20 12:00:00,57.14,57.2,57.14,57.2,11200.0,44.1835,44.2299,44.1835,44.2299,11200.0
2011-05-20 12:05:00,57.19,57.19,57.09,57.11,11400.0,44.2221,44.2221,44.1448,44.1603,11400.0
2011-05-20 12:10:00,57.11,57.16,57.1,57.14,8400.0,44.1603,44.1989,44.1526,44.1835,8400.0
2011-05-20 12:15:00,57.13,57.17,57.11,57.14,14700.0,44.1757,44.2067,44.1603,44.1835,14700.0
2011-05-20 12:20:00,57.14,57.22,57.14,57.21,16000.0,44.1835,44.2453,44.1835,44.2376,16000.0
2011-05-20 12:25:00,57.21,57.35,57.21,57.34,19700.0,44.2376,44.3459,44.2376,44.3381,19700.0
2011-05-20 12:30:00,57.34,57.6,57.34,57.59,77200.0,44.3381,44.5392,44.3381,44.5314,77200.0
2011-05-20 12:35:00,57.59,57.65,57.55,57.65,30600.0,44.5314,44.5778,44.5005,44.5778,30600.0
2011-05-20 12:40:00,57.66,57.66,57.54,57.64,28600.0,44.5856,44.5856,44.4928,44.5701,28600.0
2011-05-20 12:45:00,57.63,57.64,57.57,57.58,17900.0,44.5624,44.5701,44.516,44.5237,17900.0
2011-05-20 12:50:00,57.56,57.61,57.52,57.52,11000.0,44.5082,44.5469,44.4773,44.4773,11000.0
2011-05-20 12:55:00,57.53,57.53,57.46,57.47,14400.0,44.485,44.485,44.4309,44.4387,14400.0
2011-05-20 13:00:00,57.47,57.48,57.43,57.45,24800.0,44.4387,44.4464,44.4077,44.4232,24800.0
2011-05-20 13:05:00,57.44,57.45,57.41,57.43,13900.0,44.4155,44.4232,44.3923,44.4077,13900.0
2011-05-20 13:10:00,57.42,57.43,57.39,57.43,11000.0,44.4,44.4077,44.3768,44.4077,11000.0
2011-05-20 13:15:00,57.43,57.46,57.4,57.45,11300.0,44.4077,44.4309,44.3845,44.4232,11300.0
2011-05-20 13:20:00,57.44,57.49,57.43,57.46,10400.0,44.4155,44.4541,44.4077,44.4309,10400.0
2011-05-20 13:25:00,57.47,57.58,57.45,57.55,80500.0,44.4387,44.5237,44.4232,44.5005,80500.0
2011-05-20 13:30:00,57.54,57.58,57.54,57.55,19700.0,44.4928,44.5237,44.4928,44.5005,19700.0
2011-05-20 13:35:00,57.55,57.57,57.54,57.56,12100.0,44.5005,44.516,44.4928,44.5082,12100.0
2011-05-20 13:40:00,57.57,57.59,57.53,57.58,21400.0,44.516,44.5314,44.485,44.5237,21400.0
2011-05-20 13:45:00,57.58,57.6,57.54,57.55,22000.0,44.5237,44.5392,44.4928,44.5005,22000.0
2011-05-20 13:50:00,57.55,57.6,57.55,57.58,21700.0,44.5005,44.5392,44.5005,44.5237,21700.0
2011-05-20 13:55:00,57.57,57.59,57.53,57.55,27300.0,44.516,44.5314,44.485,44.5005,27300.0
2011-05-20 14:00:00,57.55,57.6,57.54,57.56,30600.0,44.5005,44.5392,44.4928,44.5082,30600.0
2011-05-20 14:05:00,57.56,57.57,57.5,57.51,40000.0,44.5082,44.516,44.4619,44.4696,40000.0
2011-05-20 14:10:00,57.51,57.51,57.45,57.46,15000.0,44.4696,44.4696,44.4232,44.4309,15000.0
2011-05-20 14:15:00,57.46,57.49,57.42,57.43,18400.0,44.4309,44.4541,44.4,44.4077,18400.0
2011-05-20 14:20:00,57.41,57.43,57.38,57.39,44800.0,44.3923,44.4077,44.3691,44.3768,44800.0
2011-05-20 14:25:00,57.39,57.42,57.37,57.39,10200.0,44.3768,44.4,44.3613,44.3768,10200.0
2011-05-20 14:30:00,57.4,57.4,57.34,57.34,14200.0,44.3845,44.3845,44.3381,44.3381,14200.0
2011-05-20 14:35:00,57.34,57.44,57.34,57.42,24300.0,44.3381,44.4155,44.3381,44.4,24300.0
2011-05-20 14:40:00,57.41,57.46,57.4,57.42,50500.0,44.3923,44.4309,44.3845,44.4,50500.0
2011-05-20 14:45:00,57.42,57.42,57.39,57.41,15700.0,44.4,44.4,44.3768,44.3923,15700.0
2011-05-20 14:50:00,57.4,57.4,57.35,57.38,27400.0,44.3845,44.3845,44.3459,44.3691,27400.0
2011-05-20 14:55:00,57.38,57.38,57.35,57.37,26200.0,44.3691,44.3691,44.3459,44.3613,26200.0
2011-05-20 15:00:00,57.37,57.39,57.32,57.32,30200.0,44.3613,44.3768,44.3227,44.3227,30200.0
2011-05-20 15:05:00,57.32,57.36,57.32,57.34,22700.0,44.3227,44.3536,44.3227,44.3381,22700.0
2011-05-20 15:10:00,57.34,57.37,57.33,57.35,28100.0,44.3381,44.3613,44.3304,44.3459,28100.0
2011-05-20 15:15:00,57.35,57.39,57.35,57.37,33900.0,44.3459,44.3768,44.3459,44.3613,33900.0
2011-05-20 15:20:00,57.37,57.38,57.35,57.37,24800.0,44.3613,44.3691,44.3459,44.3613,24800.0
2011-05-20 15:25:00,57.37,57.4,57.35,57.4,33300.0,44.3613,44.3845,44.3459,44.3845,33300.0
2011-05-20 15:30:00,57.39,57.48,57.39,57.48,40200.0,44.3768,44.4464,44.3768,44.4464,40200.0
2011-05-20 15:35:00,57.48,57.61,57.47,57.56,84000.0,44.4464,44.5469,44.4387,44.5082,84000.0
2011-05-20 15:40:00,57.56,57.56,57.42,57.43,77000.0,44.5082,44.5082,44.4,44.4077,77000.0
2011-05-20 15:45:00,57.44,57.48,57.4,57.45,54000.0,44.4155,44.4464,44.3845,44.4232,54000.0
2011-05-20 15:50:00,57.45,57.45,57.4,57.4,72400.0,44.4232,44.4232,44.3845,44.3845,72400.0
2011-05-20 15:55:00,57.41,57.47,57.39,57.39,124600.0,44.3923,44.4387,44.3768,44.3768,124600.0
2011-05-23 09:30:00,56.82,56.9,56.61,56.83,104500.0,43.936,43.9979,43.7737,43.9438,104500.0
2011-05-23 09:35:00,56.8,56.93,56.8,56.91,52600.0,43.9206,44.0211,43.9206,44.0056,52600.0
2011-05-23 09:40:00,56.92,56.93,56.87,56.92,47300.0,44.0134,44.0211,43.9747,44.0134,47300.0
2011-05-23 09:45:00,56.92,56.93,56.88,56.92,40600.0,44.0134,44.0211,43.9824,44.0134,40600.0
2011-05-23 09:50:00,56.89,56.91,56.87,56.9,34100.0,43.9902,44.0056,43.9747,43.9979,34100.0
2011-05-23 09:55:00,56.9,56.93,56.84,56.84,28700.0,43.9979,44.0211,43.9515,43.9515,28700.0
2011-05-23 10:00:00,56.84,56.85,56.81,56.82,71800.0,43.9515,43.9592,43.9283,43.936,71800.0
2011-05-23 10:05:00,56.82,56.86,56.82,56.83,36500.0,43.936,43.967,43.936,43.9438,36500.0
2011-05-23 10:10:00,56.84,56.85,56.82,56.83,51800.0,43.9515,43.9592,43.936,43.9438,51800.0
2011-05-23 10:15:00,56.83,56.87,56.81,56.82,56500.0,43.9438,43.9747,43.9283,43.936,56500.0
2011-05-23 10:20:00,56.83,56.84,56.82,56.82,44000.0,43.9438,43.9515,43.936,43.936,44000.0
2011-05-23 10:25:00,56.82,56.82,56.73,56.73,52500.0,43.936,43.936,43.8664,43.8664,52500.0
2011-05-23 10:30:00,56.73,56.78,56.73,56.78,35300.0,43.8664,43.9051,43.8664,43.9051,35300.0
2011-05-23 10:35:00,56.79,56.81,56.77,56.79,19900.0,43.9128,43.9283,43.8974,43.9128,19900.0
2011-05-23 10:40:00,56.79,56.8,56.77,56.78,37300.0,43.9128,43.9206,43.8974,43.9051,37300.0
2011-05-23 10:45:00,56.78,56.84,56.75,56.79,51300.0,43.9051,43.9515,43.8819,43.9128,51300.0
2011-05-23 10:50:00,56.78,56.81,56.76,56.78,31200.0,43.9051,43.9283,43.8896,43.9051,31200.0
2011-05-23 10:55:00,56.78,56.78,56.74,56.74,59800.0,43.9051,43.9051,43.8742,43.8742,59800.0
2011-05-23 11:00:00,56.74,56.75,56.7,56.72,23100.0,43.8742,43.8819,43.8433,43.8587,23100.0
2011-05-23 11:05:00,56.72,56.72,56.65,56.67,15500.0,43.8587,43.8587,43.8046,43.8201,15500.0
2011-05-23 11:10:00,56.67,56.72,56.66,56.67,14200.0,43.8201,43.8587,43.8123,43.8201,14200.0
2011-05-23 11:15:00,56.67,56.67,56.63,56.67,24400.0,43.8201,43.8201,43.7891,43.8201,24400.0
2011-05-23 11:20:00,56.66,56.74,56.66,56.72,27500.0,43.8123,43.8742,43.8123,43.8587,27500.0
2011-05-23 11:25:00,56.72,56.74,56.71,56.72,11400.0,43.8587,43.8742,43.851,43.8587,11400.0
2011-05-23 11:30:00,56.73,56.73,56.7,56.7,35400.0,43.8664,43.8664,43.8433,43.8433,35400.0
2011-05-23 11:35:00,56.7,56.74,56.7,56.72,31500.0,43.8433,43.8742,43.8433,43.8587,31500.0
2011-05-23 11:40:00,56.72,56.74,56.71,56.74,12700.0,43.8587,43.8742,43.851,43.8742,12700.0
2011-05-23 11:45:00,56.76,56.78,56.71,56.75,36600.0,43.8896,43.9051,43.851,43.8819,36600.0
2011-05-23 11:50:00,56.75,56.78,56.75,56.78,24500.0,43.8819,43.9051,43.8819,43.9051,24500.0
2011-05-23 11:55:00,56.78,56.8,56.77,56.8,21000.0,43.9051,43.9206,43.8974,43.9206,21000.0
2011-05-23 12:00:00,56.79,56.82,56.79,56.81,29300.0,43.9128,43.936,43.9128,43.9283,29300.0
2011-05-23 12:05:00,56.8,56.85,56.8,56.84,21800.0,43.9206,43.9592,43.9206,43.9515,21800.0
2011-05-23 12:10:00,56.84,56.87,56.8,56.85,33400.0,43.9515,43.9747,43.9206,43.9592,33400.0
2011-05-23 12:15:00,56.85,56.85,56.8,56.81,19300.0,43.9592,43.9592,43.9206,43.9283,19300.0
2011-05-23 12:20:00,56.83,56.84,56.75,56.76,50700.0,43.9438,43.9515,43.8819,43.8896,50700.0
2011-05-23 12:25:00,56.76,56.78,56.73,56.78,21500.0,43.8896,43.9051,43.8664,43.9051,21500.0
2011-05-23 12:30:00,56.79,56.83,56.78,56.82,8300.0,43.9128,43.9438,43.9051,43.936,8300.0
2011-05-23 12:35:00,56.82,56.83,56.7,56.71,68100.0,43.936,43.9438,43.8433,43.851,68100.0
2011-05-23 12:40:00,56.71,56.71,56.67,56.68,48700.0,43.851,43.851,43.8201,43.8278,48700.0
2011-05-23 12:45:00,56.67,56.69,56.67,56.67,23200.0,43.8201,43.8355,43.8201,43.8201,23200.0
2011-05-23 12:50:00,56.68,56.71,56.67,56.69,30900.0,43.8278,43.851,43.8201,43.8355,30900.0
2011-05-23 12:55:00,56.7,56.7,56.63,56.65,42400.0,43.8433,43.8433,43.7891,43.8046,42400.0
2011-05-23 13:00:00,56.65,56.65,56.53,56.53,32600.0,43.8046,43.8046,43.7118,43.7118,32600.0
2011-05-23 13:05:00,56.53,56.54,56.42,56.44,62700.0,43.7118,43.7195,43.6267,43.6422,62700.0
2011-05-23 13:10:00,56.44,56.49,56.44,56.48,49100.0,43.6422,43.6809,43.6422,43.6731,49100.0
2011-05-23 13:15:00,56.49,56.52,56.48,56.51,27800.0,43.6809,43.7041,43.6731,43.6963,27800.0
2011-05-23 13:20:00,56.51,56.58,56.51,56.58,10600.0,43.6963,43.7505,43.6963,43.7505,10600.0
2011-05-23 13:25:00,56.58,56.59,56.43,56.43,36500.0,43.7505,43.7582,43.6345,43.6345,36500.0
2011-05-23 13:30:00,56.42,56.43,56.37,56.39,17900.0,43.6267,43.6345,43.5881,43.6035,17900.0
2011-05-23 13:35:00,56.39,56.43,56.37,56.39,24100.0,43.6035,43.6345,43.5881,43.6035,24100.0
2011-05-23 13:40:00,56.4,56.41,56.38,56.4,12100.0,43.6113,43.619,43.5958,43.6113,12100.0
2011-05-23 13:45:00,56.4,56.41,56.39,56.39,25000.0,43.6113,43.619,43.6035,43.6035,25000.0
2011-05-23 13:50:00,56.4,56.42,56.38,56.39,56100.0,43.6113,43.6267,43.5958,43.6035,56100.0
2011-05-23 13:55:00,56.4,56.42,56.35,56.38,48200.0,43.6113,43.6267,43.5726,43.5958,48200.0
2011-05-23 14:00:00,56.38,56.45,56.37,56.45,33000.0,43.5958,43.6499,43.5881,43.6499,33000.0
2011-05-23 14:05:00,56.46,56.55,56.45,56.55,24500.0,43.6577,43.7273,43.6499,43.7273,24500.0
2011-05-23 14:10:00,56.55,56.62,56.55,56.61,27100.0,43.7273,43.7814,43.7273,43.7737,27100.0
2011-05-23 14:15:00,56.62,56.62,56.49,56.5,27500.0,43.7814,43.7814,43.6809,43.6886,27500.0
2011-05-23 14:20:00,56.5,56.54,56.49,56.53,26600.0,43.6886,43.7195,43.6809,43.7118,26600.0
2011-05-23 14:25:00,56.53,56.58,56.5,56.55,38700.0,43.7118,43.7505,43.6886,43.7273,38700.0
2011-05-23 14:30:00,56.55,56.57,56.55,56.56,18300.0,43.7273,43.7427,43.7273,43.735,18300.0
2011-05-23 14:35:00,56.56,56.67,56.56,56.62,39100.0,43.735,43.8201,43.735,43.7814,39100.0
2011-05-23 14:40:00,56.62,56.63,56.59,56.6,25100.0,43.7814,43.7891,43.7582,43.7659,25100.0
2011-05-23 14:45:00,56.59,56.6,56.51,56.51,34600.0,43.7582,43.7659,43.6963,43.6963,34600.0
2011-05-23 14:50:00,56.51,56.54,56.5,56.53,29200.0,43.6963,43.7195,43.6886,43.7118,29200.0
2011-05-23 14:55:00,56.54,56.55,56.5,56.5,39400.0,43.7195,43.7273,43.6886,43.6886,39400.0
2011-05-23 15:00:00,56.51,56.54,56.5,56.54,27000.0,43.6963,43.7195,43.6886,43.7195,27000.0
2011-05-23 15:05:00,56.54,56.55,56.49,56.49,43000.0,43.7195,43.7273,43.6809,43.6809,43000.0
2011-05-23 15:10:00,56.49,56.5,56.45,56.46,24900.0,43.6809,43.6886,43.6499,43.6577,24900.0
2011-05-23 15:15:00,56.46,56.47,56.45,56.46,21000.0,43.6577,43.6654,43.6499,43.6577,21000.0
2011-05-23 15:20:00,56.46,56.52,56.46,56.51,30400.0,43.6577,43.7041,43.6577,43.6963,30400.0
2011-05-23 15:25:00,56.51,56.52,56.47,56.47,32200.0,43.6963,43.7041,43.6654,43.6654,32200.0
2011-05-23 15:30:00,56.47,56.48,56.47,56.47,43500.0,43.6654,43.6731,43.6654,43.6654,43500.0
2011-05-23 15:35:00,56.47,56.48,56.47,56.47,38900.0,43.6654,43.6731,43.6654,43.6654,38900.0
2011-05-23 15:40:00,56.47,56.49,56.44,56.44,96100.0,43.6654,43.6809,43.6422,43.6422,96100.0
2011-05-23 15:45:00,56.44,56.44,56.36,56.37,132300.0,43.6422,43.6422,43.5803,43.5881,132300.0
2011-05-23 15:50:00,56.36,56.37,56.33,56.34,72400.0,43.5803,43.5881,43.5571,43.5649,72400.0
2011-05-23 15:55:00,56.34,56.39,56.32,56.37,165100.0,43.5649,43.6035,43.5494,43.5881,165100.0
2011-05-24 09:30:00,56.66,56.66,56.5,56.62,46300.0,43.8123,43.8123,43.6886,43.7814,46300.0
2011-05-24 09:35:00,56.62,56.78,56.61,56.73,45900.0,43.7814,43.9051,43.7737,43.8664,45900.0
2011-05-24 09:40:00,56.73,56.73,56.69,56.7,21600.0,43.8664,43.8664,43.8355,43.8433,21600.0
2011-05-24 09:45:00,56.7,56.7,56.52,56.52,54300.0,43.8433,43.8433,43.7041,43.7041,54300.0
2011-05-24 09:50:00,56.51,56.67,56.5,56.65,23400.0,43.6963,43.8201,43.6886,43.8046,23400.0
2011-05-24 09:55:00,56.63,56.64,56.62,56.62,30100.0,43.7891,43.7969,43.7814,43.7814,30100.0
2011-05-24 10:00:00,56.63,56.64,56.46,56.47,53700.0,43.7891,43.7969,43.6577,43.6654,53700.0
2011-05-24 10:05:00,56.49,56.51,56.48,56.48,30900.0,43.6809,43.6963,43.6731,43.6731,30900.0
2011-05-24 10:10:00,56.48,56.55,56.48,56.51,30000.0,43.6731,43.7273,43.6731,43.6963,30000.0
2011-05-24 10:15:00,56.52,56.55,56.49,56.49,17500.0,43.7041,43.7273,43.6809,43.6809,17500.0
2011-05-24 10:20:00,56.49,56.52,56.48,56.49,23500.0,43.6809,43.7041,43.6731,43.6809,23500.0
2011-05-24 10:25:00,56.48,56.49,56.36,56.37,27300.0,43.6731,43.6809,43.5803,43.5881,27300.0
2011-05-24 10:30:00,56.38,56.39,56.29,56.29,22200.0,43.5958,43.6035,43.5262,43.5262,22200.0
2011-05-24 10:35:00,56.28,56.32,56.18,56.19,67000.0,43.5185,43.5494,43.4412,43.4489,67000.0
2011-05-24 10:40:00,56.2,56.24,56.19,56.24,18700.0,43.4566,43.4876,43.4489,43.4876,18700.0
2011-05-24 10:45:00,56.23,56.24,56.12,56.15,36100.0,43.4798,43.4876,43.3948,43.418,36100.0
2011-05-24 10:50:00,56.15,56.18,56.06,56.13,47000.0,43.418,43.4412,43.3484,43.4025,47000.0
2011-05-24 10:55:00,56.13,56.22,56.13,56.16,23800.0,43.4025,43.4721,43.4025,43.4257,23800.0
2011-05-24 11:00:00,56.17,56.34,56.17,56.33,19600.0,43.4334,43.5649,43.4334,43.5571,19600.0
2011-05-24 11:05:00,56.33,56.39,56.27,56.27,37300.0,43.5571,43.6035,43.5108,43.5108,37300.0
2011-05-24 11:10:00,56.27,56.27,56.17,56.24,24800.0,43.5108,43.5108,43.4334,43.4876,24800.0
2011-05-24 11:15:00,56.25,56.3,56.25,56.29,18800.0,43.4953,43.534,43.4953,43.5262,18800.0
2011-05-24 11:20:00,56.3,56.34,56.29,56.32,20200.0,43.534,43.5649,43.5262,43.5494,20200.0
2011-05-24 11:25:00,56.32,56.32,56.22,56.22,29600.0,43.5494,43.5494,43.4721,43.4721,29600.0
2011-05-24 11:30:00,56.22,56.25,56.19,56.25,24300.0,43.4721,43.4953,43.4489,43.4953,24300.0
2011-05-24 11:35:00,56.26,56.29,56.21,56.24,34700.0,43.503,43.5262,43.4644,43.4876,34700.0
2011-05-24 11:40:00,56.23,56.23,56.12,56.12,23100.0,43.4798,43.4798,43.3948,43.3948,23100.0
2011-05-24 11:45:00,56.12,56.16,56.11,56.13,20100.0,43.3948,43.4257,43.387,43.4025,20100.0
2011-05-24 11:50:00,56.13,56.13,56.07,56.1,21700.0,43.4025,43.4025,43.3561,43.3793,21700.0
2011-05-24 11:55:00,56.1,56.1,56.0,56.0,35700.0,43.3793,43.3793,43.302,43.302,35700.0
2011-05-24 12:00:00,56.0,56.04,56.0,56.02,37800.0,43.302,43.3329,43.302,43.3174,37800.0
2011-05-24 12:05:00,56.01,56.01,56.0,56.0,40100.0,43.3097,43.3097,43.302,43.302,40100.0
2011-05-24 12:10:00,56.0,56.08,56.0,56.07,36400.0,43.302,43.3638,43.302,43.3561,36400.0
2011-05-24 12:15:00,56.07,56.09,56.04,56.04,21300.0,43.3561,43.3716,43.3329,43.3329,21300.0
2011-05-24 12:20:00,56.03,56.04,56.0,56.0,22900.0,43.3252,43.3329,43.302,43.302,22900.0
2011-05-24 12:25:00,56.0,56.01,55.91,55.95,69800.0,43.302,43.3097,43.2324,43.2633,69800.0
2011-05-24 12:30:00,55.95,55.96,55.83,55.86,94400.0,43.2633,43.271,43.1705,43.1937,94400.0
2011-05-24 12:35:00,55.88,55.91,55.88,55.91,26200.0,43.2092,43.2324,43.2092,43.2324,26200.0
2011-05-24 12:40:00,55.92,55.96,55.92,55.94,19300.0,43.2401,43.271,43.2401,43.2556,19300.0
2011-05-24 12:45:00,55.94,55.95,55.92,55.94,26900.0,43.2556,43.2633,43.2401,43.2556,26900.0
2011-05-24 12:50:00,55.94,55.95,55.93,55.93,12200.0,43.2556,43.2633,43.2478,43.2478,12200.0
2011-05-24 12:55:00,55.93,55.93,55.92,55.93,5900.0,43.2478,43.2478,43.2401,43.2478,5900.0
2011-05-24 13:00:00,55.92,55.95,55.92,55.95,23200.0,43.2401,43.2633,43.2401,43.2633,23200.0
2011-05-24 13:05:00,55.95,55.97,55.95,55.96,29500.0,43.2633,43.2788,43.2633,43.271,29500.0
2011-05-24 13:10:00,55.96,56.03,55.96,56.03,19000.0,43.271,43.3252,43.271,43.3252,19000.0
2011-05-24 13:15:00,56.03,56.03,55.97,55.97,27900.0,43.3252,43.3252,43.2788,43.2788,27900.0
2011-05-24 13:20:00,55.96,55.97,55.95,55.96,13200.0,43.271,43.2788,43.2633,43.271,13200.0
2011-05-24 13:25:00,55.97,56.01,55.96,56.01,17800.0,43.2788,43.3097,43.271,43.3097,17800.0
2011-05-24 13:30:00,56.01,56.04,56.01,56.02,21500.0,43.3097,43.3329,43.3097,43.3174,21500.0
2011-05-24 13:35:00,56.02,56.03,55.98,56.02,62000.0,43.3174,43.3252,43.2865,43.3174,62000.0
2011-05-24 13:40:00,56.03,56.14,56.02,56.14,43200.0,43.3252,43.4102,43.3174,43.4102,43200.0
2011-05-24 13:45:00,56.15,56.17,56.12,56.14,28100.0,43.418,43.4334,43.3948,43.4102,28100.0
2011-05-24 13:50:00,56.14,56.23,56.13,56.21,27500.0,43.4102,43.4798,43.4025,43.4644,27500.0
2011-05-24 13:55:00,56.21,56.31,56.21,56.3,29000.0,43.4644,43.5417,43.4644,43.534,29000.0
2011-05-24 14:00:00,56.3,56.34,56.3,56.33,22300.0,43.534,43.5649,43.534,43.5571,22300.0
2011-05-24 14:05:00,56.34,56.39,56.33,56.38,30600.0,43.5649,43.6035,43.5571,43.5958,30600.0
2011-05-24 14:10:00,56.37,56.41,56.36,56.38,28500.0,43.5881,43.619,43.5803,43.5958,28500.0
2011-05-24 14:15:00,56.39,56.45,56.39,56.45,11600.0,43.6035,43.6499,43.6035,43.6499,11600.0
2011-05-24 14:20:00,56.45,56.5,56.45,56.47,25100.0,43.6499,43.6886,43.6499,43.6654,25100.0
2011-05-24 14:25:00,56.48,56.52,56.46,56.5,25900.0,43.6731,43.7041,43.6577,43.6886,25900.0
2011-05-24 14:30:00,56.49,56.52,56.48,56.51,17900.0,43.6809,43.7041,43.6731,43.6963,17900.0
2011-05-24 14:35:00,56.51,56.51,56.43,56.44,24400.0,43.6963,43.6963,43.6345,43.6422,24400.0
2011-05-24 14:40:00,56.44,56.48,56.43,56.46,11500.0,43.6422,43.6731,43.6345,43.6577,11500.0
2011-05-24 14:45:00,56.47,56.5,56.46,56.48,22900.0,43.6654,43.6886,43.6577,43.6731,22900.0
2011-05-24 14:50:00,56.48,56.49,56.43,56.45,8000.0,43.6731,43.6809,43.6345,43.6499,8000.0
2011-05-24 14:55:00,56.45,56.49,56.44,56.47,23600.0,43.6499,43.6809,43.6422,43.6654,23600.0
2011-05-24 15:00:00,56.47,56.57,56.47,56.55,23100.0,43.6654,43.7427,43.6654,43.7273,23100.0
2011-05-24 15:05:00,56.56,56.58,56.52,56.56,20700.0,43.735,43.7505,43.7041,43.735,20700.0
2011-05-24 15:10:00,56.56,56.58,56.51,56.58,17200.0,43.735,43.7505,43.6963,43.7505,17200.0
2011-05-24 15:15:00,56.57,56.61,56.57,56.59,31400.0,43.7427,43.7737,43.7427,43.7582,31400.0
2011-05-24 15:20:00,56.59,56.66,56.56,56.56,46600.0,43.7582,43.8123,43.735,43.735,46600.0
2011-05-24 15:25:00,56.56,56.6,56.55,56.57,33400.0,43.735,43.7659,43.7273,43.7427,33400.0
2011-05-24 15:30:00,56.57,56.6,56.55,56.58,31700.0,43.7427,43.7659,43.7273,43.7505,31700.0
2011-05-24 15:35:00,56.58,56.59,56.51,56.52,35300.0,43.7505,43.7582,43.6963,43.7041,35300.0
2011-05-24 15:40:00,56.52,56.54,56.47,56.47,39300.0,43.7041,43.7195,43.6654,43.6654,39300.0
2011-05-24 15:45:00,56.48,56.5,56.41,56.44,73600.0,43.6731,43.6886,43.619,43.6422,73600.0
2011-05-24 15:50:00,56.43,56.45,56.39,56.39,47500.0,43.6345,43.6499,43.6035,43.6035,47500.0
2011-05-24 15:55:00,56.4,56.43,56.37,56.4,69100.0,43.6113,43.6345,43.5881,43.6113,69100.0
2011-05-25 09:30:00,56.3,56.32,56.12,56.2,41100.0,43.534,43.5494,43.3948,43.4566,41100.0
2011-05-25 09:35:00,56.19,56.21,56.16,56.19,23600.0,43.4489,43.4644,43.4257,43.4489,23600.0
2011-05-25 09:40:00,56.2,56.49,56.19,56.44,102800.0,43.4566,43.6809,43.4489,43.6422,102800.0
2011-05-25 09:45:00,56.44,56.5,56.38,56.5,33100.0,43.6422,43.6886,43.5958,43.6886,33100.0
2011-05-25 09:50:00,56.5,56.51,56.43,56.49,34100.0,43.6886,43.6963,43.6345,43.6809,34100.0
2011-05-25 09:55:00,56.48,56.51,56.4,56.46,64000.0,43.6731,43.6963,43.6113,43.6577,64000.0
2011-05-25 10:00:00,56.47,56.48,56.36,56.38,13900.0,43.6654,43.6731,43.5803,43.5958,13900.0
2011-05-25 10:05:00,56.37,56.46,56.36,56.42,69900.0,43.5881,43.6577,43.5803,43.6267,69900.0
2011-05-25 10:10:00,56.42,56.52,56.42,56.5,37300.0,43.6267,43.7041,43.6267,43.6886,37300.0
2011-05-25 10:15:00,56.5,56.51,56.38,56.42,42100.0,43.6886,43.6963,43.5958,43.6267,42100.0
2011-05-25 10:20:00,56.42,56.47,56.39,56.45,30200.0,43.6267,43.6654,43.6035,43.6499,30200.0
2011-05-25 10:25:00,56.43,56.45,56.31,56.34,30500.0,43.6345,43.6499,43.5417,43.5649,30500.0
2011-05-25 10:30:00,56.33,56.43,56.33,56.42,25200.0,43.5571,43.6345,43.5571,43.6267,25200.0
2011-05-25 10:35:00,56.42,56.56,56.42,56.53,58300.0,43.6267,43.735,43.6267,43.7118,58300.0
2011-05-25 10:40:00,56.53,56.53,56.5,56.53,31800.0,43.7118,43.7118,43.6886,43.7118,31800.0
2011-05-25 10:45:00,56.52,56.53,56.5,56.5,20700.0,43.7041,43.7118,43.6886,43.6886,20700.0
2011-05-25 10:50:00,56.5,56.52,56.5,56.5,27200.0,43.6886,43.7041,43.6886,43.6886,27200.0
2011-05-25 10:55:00,56.5,56.51,56.49,56.49,50700.0,43.6886,43.6963,43.6809,43.6809,50700.0
2011-05-25 11:00:00,56.49,56.5,56.46,56.47,24900.0,43.6809,43.6886,43.6577,43.6654,24900.0
2011-05-25 11:05:00,56.47,56.52,56.45,56.45,27200.0,43.6654,43.7041,43.6499,43.6499,27200.0
2011-05-25 11:10:00,56.45,56.48,56.45,56.48,17400.0,43.6499,43.6731,43.6499,43.6731,17400.0
2011-05-25 11:15:00,56.47,56.53,56.47,56.48,37400.0,43.6654,43.7118,43.6654,43.6731,37400.0
2011-05-25 11:20:00,56.48,56.53,56.48,56.5,39900.0,43.6731,43.7118,43.6731,43.6886,39900.0
2011-05-25 11:25:00,56.5,56.57,56.49,56.51,32800.0,43.6886,43.7427,43.6809,43.6963,32800.0
2011-05-25 11:30:00,56.52,56.54,56.48,56.54,13800.0,43.7041,43.7195,43.6731,43.7195,13800.0
2011-05-25 11:35:00,56.54,56.62,56.52,56.62,26300.0,43.7195,43.7814,43.7041,43.7814,26300.0
2011-05-25 11:40:00,56.62,56.68,56.6,56.67,23300.0,43.7814,43.8278,43.7659,43.8201,23300.0
2011-05-25 11:45:00,56.68,56.73,56.66,56.71,28500.0,43.8278,43.8664,43.8123,43.851,28500.0
2011-05-25 11:50:00,56.71,56.74,56.71,56.74,20400.0,43.851,43.8742,43.851,43.8742,20400.0
2011-05-25 11:55:00,56.73,56.8,56.73,56.77,32400.0,43.8664,43.9206,43.8664,43.8974,32400.0
2011-05-25 12:00:00,56.78,56.79,56.77,56.77,10900.0,43.9051,43.9128,43.8974,43.8974,10900.0
2011-05-25 12:05:00,56.77,56.79,56.74,56.79,25300.0,43.8974,43.9128,43.8742,43.9128,25300.0
2011-05-25 12:10:00,56.79,56.82,56.77,56.79,19800.0,43.9128,43.936,43.8974,43.9128,19800.0
2011-05-25 12:15:00,56.78,56.78,56.73,56.73,11000.0,43.9051,43.9051,43.8664,43.8664,11000.0
2011-05-25 12:20:00,56.73,56.78,56.73,56.77,19300.0,43.8664,43.9051,43.8664,43.8974,19300.0
2011-05-25 12:25:00,56.76,56.79,56.76,56.77,19200.0,43.8896,43.9128,43.8896,43.8974,19200.0
2011-05-25 12:30:00,56.78,56.82,56.77,56.82,13200.0,43.9051,43.936,43.8974,43.936,13200.0
2011-05-25 12:35:00,56.81,56.82,56.73,56.73,19700.0,43.9283,43.936,43.8664,43.8664,19700.0
2011-05-25 12:40:00,56.73,56.78,56.72,56.78,15900.0,43.8664,43.9051,43.8587,43.9051,15900.0
2011-05-25 12:45:00,56.79,56.81,56.73,56.73,12800.0,43.9128,43.9283,43.8664,43.8664,12800.0
2011-05-25 12:50:00,56.73,56.75,56.72,56.75,11600.0,43.8664,43.8819,43.8587,43.8819,11600.0
2011-05-25 12:55:00,56.74,56.78,56.74,56.77,17500.0,43.8742,43.9051,43.8742,43.8974,17500.0
2011-05-25 13:00:00,56.77,56.8,56.75,56.79,12700.0,43.8974,43.9206,43.8819,43.9128,12700.0
2011-05-25 13:05:00,56.78,56.79,56.75,56.78,61500.0,43.9051,43.9128,43.8819,43.9051,61500.0
2011-05-25 13:10:00,56.78,56.79,56.73,56.75,17200.0,43.9051,43.9128,43.8664,43.8819,17200.0
2011-05-25 13:15:00,56.75,56.82,56.75,56.8,14400.0,43.8819,43.936,43.8819,43.9206,14400.0
2011-05-25 13:20:00,56.8,56.81,56.72,56.72,16000.0,43.9206,43.9283,43.8587,43.8587,16000.0
2011-05-25 13:25:00,56.72,56.75,56.71,56.75,33400.0,43.8587,43.8819,43.851,43.8819,33400.0
2011-05-25 13:30:00,56.74,56.74,56.68,56.71,56800.0,43.8742,43.8742,43.8278,43.851,56800.0
2011-05-25 13:35:00,56.71,56.72,56.68,56.69,24100.0,43.851,43.8587,43.8278,43.8355,24100.0
2011-05-25 13:40:00,56.68,56.73,56.67,56.72,21900.0,43.8278,43.8664,43.8201,43.8587,21900.0
2011-05-25 13:45:00,56.72,56.79,56.69,56.73,202400.0,43.8587,43.9128,43.8355,43.8664,202400.0
2011-05-25 13:50:00,56.72,56.75,56.71,56.71,34400.0,43.8587,43.8819,43.851,43.851,34400.0
2011-05-25 13:55:00,56.71,56.73,56.69,56.71,28100.0,43.851,43.8664,43.8355,43.851,28100.0
2011-05-25 14:00:00,56.71,56.75,56.71,56.74,12900.0,43.851,43.8819,43.851,43.8742,12900.0
2011-05-25 14:05:00,56.73,56.75,56.71,56.75,12400.0,43.8664,43.8819,43.851,43.8819,12400.0
2011-05-25 14:10:00,56.74,56.75,56.73,56.74,9400.0,43.8742,43.8819,43.8664,43.8742,9400.0
2011-05-25 14:15:00,56.75,56.75,56.73,56.74,37600.0,43.8819,43.8819,43.8664,43.8742,37600.0
2011-05-25 14:20:00,56.74,56.74,56.71,56.73,21800.0,43.8742,43.8742,43.851,43.8664,21800.0
2011-05-25 14:25:00,56.73,56.79,56.73,56.76,66500.0,43.8664,43.9128,43.8664,43.8896,66500.0
2011-05-25 14:30:00,56.76,56.8,56.75,56.78,16300.0,43.8896,43.9206,43.8819,43.9051,16300.0
2011-05-25 14:35:00,56.79,56.79,56.77,56.79,18600.0,43.9128,43.9128,43.8974,43.9128,18600.0
2011-05-25 14:40:00,56.78,56.79,56.73,56.75,146200.0,43.9051,43.9128,43.8664,43.8819,146200.0
2011-05-25 14:45:00,56.75,56.76,56.7,56.7,125500.0,43.8819,43.8896,43.8433,43.8433,125500.0
2011-05-25 14:50:00,56.71,56.74,56.67,56.67,47400.0,43.851,43.8742,43.8201,43.8201,47400.0
2011-05-25 14:55:00,56.68,56.72,56.65,56.69,116000.0,43.8278,43.8587,43.8046,43.8355,116000.0
2011-05-25 15:00:00,56.69,56.73,56.66,56.71,30100.0,43.8355,43.8664,43.8123,43.851,30100.0
2011-05-25 15:05:00,56.72,56.75,56.7,56.71,86700.0,43.8587,43.8819,43.8433,43.851,86700.0
2011-05-25 15:10:00,56.71,56.73,56.65,56.69,168400.0,43.851,43.8664,43.8046,43.8355,168400.0
2011-05-25 15:15:00,56.69,56.7,56.62,56.64,40700.0,43.8355,43.8433,43.7814,43.7969,40700.0
2011-05-25 15:20:00,56.65,56.73,56.64,56.71,52000.0,43.8046,43.8664,43.7969,43.851,52000.0
2011-05-25 15:25:00,56.7,56.71,56.64,56.66,68100.0,43.8433,43.851,43.7969,43.8123,68100.0
2011-05-25 15:30:00,56.67,56.68,56.64,56.64,26500.0,43.8201,43.8278,43.7969,43.7969,26500.0
2011-05-25 15:35:00,56.64,56.7,56.63,56.64,34600.0,43.7969,43.8433,43.7891,43.7969,34600.0
2011-05-25 15:40:00,56.65,56.68,56.6,56.6,65300.0,43.8046,43.8278,43.7659,43.7659,65300.0
2011-05-25 15:45:00,56.61,56.63,56.56,56.56,66500.0,43.7737,43.7891,43.735,43.735,66500.0
2011-05-25 15:50:00,56.57,56.63,56.54,56.55,55500.0,43.7427,43.7891,43.7195,43.7273,55500.0
2011-05-25 15:55:00,56.55,56.62,56.51,56.56,89100.0,43.7273,43.7814,43.6963,43.735,89100.0
2011-05-26 09:30:00,56.34,56.65,56.23,56.6,100600.0,43.5649,43.8046,43.4798,43.7659,100600.0
2011-05-26 09:35:00,56.61,56.9,56.52,56.86,147400.0,43.7737,43.9979,43.7041,43.967,147400.0
2011-05-26 09:40:00,56.86,56.87,56.73,56.75,111400.0,43.967,43.9747,43.8664,43.8819,111400.0
2011-05-26 09:45:00,56.73,56.75,56.63,56.64,12800.0,43.8664,43.8819,43.7891,43.7969,12800.0
2011-05-26 09:50:00,56.64,56.76,56.64,56.76,128700.0,43.7969,43.8896,43.7969,43.8896,128700.0
2011-05-26 09:55:00,56.76,56.77,56.7,56.73,59900.0,43.8896,43.8974,43.8433,43.8664,59900.0
2011-05-26 10:00:00,56.73,56.76,56.71,56.75,94000.0,43.8664,43.8896,43.851,43.8819,94000.0
2011-05-26 10:05:00,56.75,56.76,56.69,56.75,34100.0,43.8819,43.8896,43.8355,43.8819,34100.0
2011-05-26 10:10:00,56.75,56.75,56.7,56.7,34400.0,43.8819,43.8819,43.8433,43.8433,34400.0
2011-05-26 10:15:00,56.7,56.83,56.7,56.78,50600.0,43.8433,43.9438,43.8433,43.9051,50600.0
2011-05-26 10:20:00,56.77,56.85,56.73,56.8,26700.0,43.8974,43.9592,43.8664,43.9206,26700.0
2011-05-26 10:25:00,56.82,56.82,56.71,56.78,15200.0,43.936,43.936,43.851,43.9051,15200.0
2011-05-26 10:30:00,56.78,56.8,56.7,56.77,11100.0,43.9051,43.9206,43.8433,43.8974,11100.0
2011-05-26 10:35:00,56.78,56.8,56.71,56.79,8300.0,43.9051,43.9206,43.851,43.9128,8300.0
2011-05-26 10:40:00,56.77,56.82,56.75,56.79,39500.0,43.8974,43.936,43.8819,43.9128,39500.0
2011-05-26 10:45:00,56.79,56.8,56.71,56.72,12700.0,43.9128,43.9206,43.851,43.8587,12700.0
2011-05-26 10:50:00,56.72,56.76,56.7,56.73,14800.0,43.8587,43.8896,43.8433,43.8664,14800.0
2011-05-26 10:55:00,56.73,56.8,56.73,56.77,127200.0,43.8664,43.9206,43.8664,43.8974,127200.0
2011-05-26 11:00:00,56.76,56.82,56.76,56.78,37900.0,43.8896,43.936,43.8896,43.9051,37900.0
2011-05-26 11:05:00,56.77,56.8,56.76,56.8,27500.0,43.8974,43.9206,43.8896,43.9206,27500.0
2011-05-26 11:10:00,56.79,56.87,56.77,56.87,50300.0,43.9128,43.9747,43.8974,43.9747,50300.0
2011-05-26 11:15:00,56.87,56.94,56.87,56.94,58900.0,43.9747,44.0288,43.9747,44.0288,58900.0
2011-05-26 11:20:00,56.94,56.95,56.91,56.92,16200.0,44.0288,44.0366,44.0056,44.0134,16200.0
2011-05-26 11:25:00,56.92,56.94,56.79,56.93,38300.0,44.0134,44.0288,43.9128,44.0211,38300.0
2011-05-26 11:30:00,56.92,56.95,56.87,56.87,24700.0,44.0134,44.0366,43.9747,43.9747,24700.0
2011-05-26 11:35:00,56.87,56.9,56.85,56.87,13700.0,43.9747,43.9979,43.9592,43.9747,13700.0
2011-05-26 11:40:00,56.87,56.89,56.86,56.89,9700.0,43.9747,43.9902,43.967,43.9902,9700.0
2011-05-26 11:45:00,56.89,56.9,56.88,56.88,17000.0,43.9902,43.9979,43.9824,43.9824,17000.0
2011-05-26 11:50:00,56.88,56.91,56.85,56.87,21200.0,43.9824,44.0056,43.9592,43.9747,21200.0
2011-05-26 11:55:00,56.87,56.89,56.78,56.86,68700.0,43.9747,43.9902,43.9051,43.967,68700.0
2011-05-26 12:00:00,56.86,56.87,56.77,56.8,7400.0,43.967,43.9747,43.8974,43.9206,7400.0
2011-05-26 12:05:00,56.8,56.8,56.75,56.76,9800.0,43.9206,43.9206,43.8819,43.8896,9800.0
2011-05-26 12:10:00,56.75,56.77,56.73,56.74,31000.0,43.8819,43.8974,43.8664,43.8742,31000.0
2011-05-26 12:15:00,56.73,56.77,56.73,56.77,39200.0,43.8664,43.8974,43.8664,43.8974,39200.0
2011-05-26 12:20:00,56.77,56.78,56.73,56.75,8400.0,43.8974,43.9051,43.8664,43.8819,8400.0
2011-05-26 12:25:00,56.76,56.82,56.76,56.78,61700.0,43.8896,43.936,43.8896,43.9051,61700.0
2011-05-26 12:30:00,56.79,56.82,56.79,56.82,13000.0,43.9128,43.936,43.9128,43.936,13000.0
2011-05-26 12:35:00,56.81,56.83,56.79,56.82,12600.0,43.9283,43.9438,43.9128,43.936,12600.0
2011-05-26 12:40:00,56.81,56.86,56.8,56.84,10600.0,43.9283,43.967,43.9206,43.9515,10600.0
2011-05-26 12:45:00,56.84,56.92,56.84,56.91,10700.0,43.9515,44.0134,43.9515,44.0056,10700.0
2011-05-26 12:50:00,56.9,56.92,56.87,56.89,26300.0,43.9979,44.0134,43.9747,43.9902,26300.0
2011-05-26 12:55:00,56.87,56.91,56.86,56.89,19600.0,43.9747,44.0056,43.967,43.9902,19600.0
2011-05-26 13:00:00,56.9,56.91,56.85,56.86,25200.0,43.9979,44.0056,43.9592,43.967,25200.0
2011-05-26 13:05:00,56.88,56.92,56.85,56.86,22200.0,43.9824,44.0134,43.9592,43.967,22200.0
2011-05-26 13:10:00,56.86,56.91,56.85,56.9,93600.0,43.967,44.0056,43.9592,43.9979,93600.0
2011-05-26 13:15:00,56.9,56.99,56.89,56.98,12100.0,43.9979,44.0675,43.9902,44.0598,12100.0
2011-05-26 13:20:00,56.98,57.0,56.95,56.96,34900.0,44.0598,44.0752,44.0366,44.0443,34900.0
2011-05-26 13:25:00,56.96,57.0,56.92,56.98,110400.0,44.0443,44.0752,44.0134,44.0598,110400.0
2011-05-26 13:30:00,56.98,56.99,56.97,56.98,9000.0,44.0598,44.0675,44.052,44.0598,9000.0
2011-05-26 13:35:00,56.98,56.98,56.94,56.96,6900.0,44.0598,44.0598,44.0288,44.0443,6900.0
2011-05-26 13:40:00,56.96,56.98,56.95,56.98,5200.0,44.0443,44.0598,44.0366,44.0598,5200.0
2011-05-26 13:45:00,56.97,57.0,56.95,56.98,70600.0,44.052,44.0752,44.0366,44.0598,70600.0
2011-05-26 13:50:00,56.98,57.0,56.95,56.95,21300.0,44.0598,44.0752,44.0366,44.0366,21300.0
2011-05-26 13:55:00,56.95,56.98,56.93,56.97,9700.0,44.0366,44.0598,44.0211,44.052,9700.0
2011-05-26 14:00:00,56.97,56.98,56.93,56.95,23200.0,44.052,44.0598,44.0211,44.0366,23200.0
2011-05-26 14:05:00,56.95,56.97,56.9,56.91,9600.0,44.0366,44.052,43.9979,44.0056,9600.0
2011-05-26 14:10:00,56.91,56.95,56.91,56.95,7500.0,44.0056,44.0366,44.0056,44.0366,7500.0
2011-05-26 14:15:00,56.95,56.96,56.88,56.9,13100.0,44.0366,44.0443,43.9824,43.9979,13100.0
2011-05-26 14:20:00,56.9,56.95,56.89,56.92,9100.0,43.9979,44.0366,43.9902,44.0134,9100.0
2011-05-26 14:25:00,56.93,56.94,56.89,56.92,20300.0,44.0211,44.0288,43.9902,44.0134,20300.0
2011-05-26 14:30:00,56.93,56.97,56.89,56.95,61500.0,44.0211,44.052,43.9902,44.0366,61500.0
2011-05-26 14:35:00,56.95,56.98,56.95,56.96,26300.0,44.0366,44.0598,44.0366,44.0443,26300.0
2011-05-26 14:40:00,56.96,56.99,56.95,56.97,55100.0,44.0443,44.0675,44.0366,44.052,55100.0
2011-05-26 14:45:00,56.97,56.99,56.97,56.98,74200.0,44.052,44.0675,44.052,44.0598,74200.0
2011-05-26 14:50:00,56.99,57.01,56.97,57.0,33600.0,44.0675,44.083,44.052,44.0752,33600.0
2011-05-26 14:55:00,57.01,57.03,56.99,56.99,38800.0,44.083,44.0984,44.0675,44.0675,38800.0
2011-05-26 15:00:00,57.0,57.02,56.99,57.01,18100.0,44.0752,44.0907,44.0675,44.083,18100.0
2011-05-26 15:05:00,57.01,57.03,56.99,56.99,119800.0,44.083,44.0984,44.0675,44.0675,119800.0
2011-05-26 15:10:00,56.99,57.0,56.98,57.0,21600.0,44.0675,44.0752,44.0598,44.0752,21600.0
2011-05-26 15:15:00,57.0,57.06,56.99,57.02,23400.0,44.0752,44.1216,44.0675,44.0907,23400.0
2011-05-26 15:20:00,57.02,57.07,57.02,57.05,25200.0,44.0907,44.1294,44.0907,44.1139,25200.0
2011-05-26 15:25:00,57.05,57.08,57.05,57.06,22200.0,44.1139,44.1371,44.1139,44.1216,22200.0
2011-05-26 15:30:00,57.07,57.13,57.07,57.11,44000.0,44.1294,44.1757,44.1294,44.1603,44000.0
2011-05-26 15:35:00,57.11,57.12,57.05,57.1,39200.0,44.1603,44.168,44.1139,44.1526,39200.0
2011-05-26 15:40:00,57.09,57.12,57.09,57.11,188700.0,44.1448,44.168,44.1448,44.1603,188700.0
2011-05-26 15:45:00,57.12,57.12,57.07,57.11,96500.0,44.168,44.168,44.1294,44.1603,96500.0
2011-05-26 15:50:00,57.1,57.15,57.1,57.14,106500.0,44.1526,44.1912,44.1526,44.1835,106500.0
2011-05-26 15:55:00,57.13,57.13,57.02,57.05,180800.0,44.1757,44.1757,44.0907,44.1139,180800.0
2011-05-27 09:30:00,57.25,57.32,57.16,57.32,103200.0,44.2685,44.3227,44.1989,44.3227,103200.0
2011-05-27 09:35:00,57.34,57.52,57.33,57.4,108200.0,44.3381,44.4773,44.3304,44.3845,108200.0
2011-05-27 09:40:00,57.41,57.64,57.37,57.63,40300.0,44.3923,44.5701,44.3613,44.5624,40300.0
2011-05-27 09:45:00,57.64,57.75,57.55,57.55,80900.0,44.5701,44.6552,44.5005,44.5005,80900.0
2011-05-27 09:50:00,57.55,57.57,57.47,57.51,89900.0,44.5005,44.516,44.4387,44.4696,89900.0
2011-05-27 09:55:00,57.51,57.58,57.49,57.51,27700.0,44.4696,44.5237,44.4541,44.4696,27700.0
2011-05-27 10:00:00,57.51,57.51,57.4,57.48,40100.0,44.4696,44.4696,44.3845,44.4464,40100.0
2011-05-27 10:05:00,57.49,57.54,57.45,57.46,132500.0,44.4541,44.4928,44.4232,44.4309,132500.0
2011-05-27 10:10:00,57.46,57.49,57.43,57.47,84200.0,44.4309,44.4541,44.4077,44.4387,84200.0
2011-05-27 10:15:00,57.48,57.51,57.45,57.48,38800.0,44.4464,44.4696,44.4232,44.4464,38800.0
2011-05-27 10:20:00,57.47,57.47,57.42,57.42,25100.0,44.4387,44.4387,44.4,44.4,25100.0
2011-05-27 10:25:00,57.43,57.49,57.41,57.49,35400.0,44.4077,44.4541,44.3923,44.4541,35400.0
2011-05-27 10:30:00,57.49,57.49,57.43,57.47,49100.0,44.4541,44.4541,44.4077,44.4387,49100.0
2011-05-27 10:35:00,57.46,57.48,57.4,57.4,50900.0,44.4309,44.4464,44.3845,44.3845,50900.0
2011-05-27 10:40:00,57.4,57.44,57.37,57.43,21100.0,44.3845,44.4155,44.3613,44.4077,21100.0
2011-05-27 10:45:00,57.43,57.43,57.36,57.38,12500.0,44.4077,44.4077,44.3536,44.3691,12500.0
2011-05-27 10:50:00,57.39,57.43,57.39,57.4,16400.0,44.3768,44.4077,44.3768,44.3845,16400.0
2011-05-27 10:55:00,57.4,57.42,57.37,57.39,16700.0,44.3845,44.4,44.3613,44.3768,16700.0
2011-05-27 11:00:00,57.4,57.4,57.37,57.38,44800.0,44.3845,44.3845,44.3613,44.3691,44800.0
2011-05-27 11:05:00,57.38,57.4,57.35,57.37,20500.0,44.3691,44.3845,44.3459,44.3613,20500.0
2011-05-27 11:10:00,57.37,57.38,57.3,57.32,17200.0,44.3613,44.3691,44.3072,44.3227,17200.0
2011-05-27 11:15:00,57.32,57.37,57.31,57.37,9900.0,44.3227,44.3613,44.3149,44.3613,9900.0
2011-05-27 11:20:00,57.37,57.38,57.32,57.32,15000.0,44.3613,44.3691,44.3227,44.3227,15000.0
2011-05-27 11:25:00,57.33,57.37,57.31,57.31,13900.0,44.3304,44.3613,44.3149,44.3149,13900.0
2011-05-27 11:30:00,57.31,57.36,57.23,57.24,61000.0,44.3149,44.3536,44.2531,44.2608,61000.0
2011-05-27 11:35:00,57.23,57.35,57.23,57.35,18500.0,44.2531,44.3459,44.2531,44.3459,18500.0
2011-05-27 11:40:00,57.35,57.38,57.34,57.34,89300.0,44.3459,44.3691,44.3381,44.3381,89300.0
2011-05-27 11:45:00,57.34,57.4,57.34,57.38,16800.0,44.3381,44.3845,44.3381,44.3691,16800.0
2011-05-27 11:50:00,57.38,57.4,57.36,57.37,28300.0,44.3691,44.3845,44.3536,44.3613,28300.0
2011-05-27 11:55:00,57.38,57.39,57.37,57.38,20000.0,44.3691,44.3768,44.3613,44.3691,20000.0
2011-05-27 12:00:00,57.38,57.4,57.32,57.34,24300.0,44.3691,44.3845,44.3227,44.3381,24300.0
2011-05-27 12:05:00,57.34,57.37,57.33,57.37,6600.0,44.3381,44.3613,44.3304,44.3613,6600.0
2011-05-27 12:10:00,57.38,57.39,57.34,57.35,18000.0,44.3691,44.3768,44.3381,44.3459,18000.0
2011-05-27 12:15:00,57.34,57.39,57.31,57.39,34000.0,44.3381,44.3768,44.3149,44.3768,34000.0
2011-05-27 12:20:00,57.38,57.39,57.38,57.39,6900.0,44.3691,44.3768,44.3691,44.3768,6900.0
2011-05-27 12:25:00,57.39,57.39,57.3,57.31,18100.0,44.3768,44.3768,44.3072,44.3149,18100.0
2011-05-27 12:30:00,57.32,57.37,57.3,57.31,15100.0,44.3227,44.3613,44.3072,44.3149,15100.0
2011-05-27 12:35:00,57.3,57.34,57.29,57.3,10400.0,44.3072,44.3381,44.2995,44.3072,10400.0
2011-05-27 12:40:00,57.31,57.33,57.27,57.27,52200.0,44.3149,44.3304,44.284,44.284,52200.0
2011-05-27 12:45:00,57.27,57.28,57.25,57.25,7600.0,44.284,44.2917,44.2685,44.2685,7600.0
2011-05-27 12:50:00,57.26,57.26,57.23,57.25,12400.0,44.2763,44.2763,44.2531,44.2685,12400.0
2011-05-27 12:55:00,57.26,57.26,57.2,57.2,18400.0,44.2763,44.2763,44.2299,44.2299,18400.0
2011-05-27 13:00:00,57.21,57.21,57.18,57.18,12100.0,44.2376,44.2376,44.2144,44.2144,12100.0
2011-05-27 13:05:00,57.18,57.2,57.13,57.13,13300.0,44.2144,44.2299,44.1757,44.1757,13300.0
2011-05-27 13:10:00,57.13,57.14,57.07,57.09,16000.0,44.1757,44.1835,44.1294,44.1448,16000.0
2011-05-27 13:15:00,57.09,57.11,57.08,57.08,9400.0,44.1448,44.1603,44.1371,44.1371,9400.0
2011-05-27 13:20:00,57.1,57.11,57.03,57.04,38500.0,44.1526,44.1603,44.0984,44.1062,38500.0
2011-05-27 13:25:00,57.04,57.04,56.97,56.99,26100.0,44.1062,44.1062,44.052,44.0675,26100.0
2011-05-27 13:30:00,57.0,57.02,56.94,56.97,12700.0,44.0752,44.0907,44.0288,44.052,12700.0
2011-05-27 13:35:00,56.98,57.02,56.97,57.01,19500.0,44.0598,44.0907,44.052,44.083,19500.0
2011-05-27 13:40:00,57.02,57.02,56.97,56.97,34500.0,44.0907,44.0907,44.052,44.052,34500.0
2011-05-27 13:45:00,56.97,57.01,56.92,56.97,28100.0,44.052,44.083,44.0134,44.052,28100.0
2011-05-27 13:50:00,56.97,56.98,56.92,56.97,14000.0,44.052,44.0598,44.0134,44.052,14000.0
2011-05-27 13:55:00,56.97,57.02,56.96,57.02,25000.0,44.052,44.0907,44.0443,44.0907,25000.0
2011-05-27 14:00:00,57.03,57.05,57.0,57.01,12600.0,44.0984,44.1139,44.0752,44.083,12600.0
2011-05-27 14:05:00,57.01,57.02,56.99,57.0,5600.0,44.083,44.0907,44.0675,44.0752,5600.0
2011-05-27 14:10:00,57.02,57.04,56.99,57.03,9700.0,44.0907,44.1062,44.0675,44.0984,9700.0
2011-05-27 14:15:00,57.02,57.04,57.01,57.02,18500.0,44.0907,44.1062,44.083,44.0907,18500.0
2011-05-27 14:20:00,57.04,57.04,57.01,57.01,8500.0,44.1062,44.1062,44.083,44.083,8500.0
2011-05-27 14:25:00,57.02,57.04,56.97,57.02,13200.0,44.0907,44.1062,44.052,44.0907,13200.0
2011-05-27 14:30:00,57.04,57.1,57.03,57.09,10900.0,44.1062,44.1526,44.0984,44.1448,10900.0
2011-05-27 14:35:00,57.09,57.16,57.09,57.13,13200.0,44.1448,44.1989,44.1448,44.1757,13200.0
2011-05-27 14:40:00,57.13,57.14,57.08,57.08,14000.0,44.1757,44.1835,44.1371,44.1371,14000.0
2011-05-27 14:45:00,57.05,57.08,57.01,57.02,9600.0,44.1139,44.1371,44.083,44.0907,9600.0
2011-05-27 14:50:00,57.02,57.04,56.98,57.02,23600.0,44.0907,44.1062,44.0598,44.0907,23600.0
2011-05-27 14:55:00,57.03,57.03,56.98,56.98,11800.0,44.0984,44.0984,44.0598,44.0598,11800.0
2011-05-27 15:00:00,56.99,57.05,56.98,57.05,13600.0,44.0675,44.1139,44.0598,44.1139,13600.0
2011-05-27 15:05:00,57.05,57.07,57.03,57.04,26600.0,44.1139,44.1294,44.0984,44.1062,26600.0
2011-05-27 15:10:00,57.04,57.05,57.01,57.01,21100.0,44.1062,44.1139,44.083,44.083,21100.0
2011-05-27 15:15:00,57.01,57.06,57.0,57.02,19900.0,44.083,44.1216,44.0752,44.0907,19900.0
2011-05-27 15:20:00,57.02,57.05,57.02,57.05,14000.0,44.0907,44.1139,44.0907,44.1139,14000.0
2011-05-27 15:25:00,57.05,57.06,57.0,57.03,31600.0,44.1139,44.1216,44.0752,44.0984,31600.0
2011-05-27 15:30:00,57.03,57.04,56.99,57.03,33200.0,44.0984,44.1062,44.0675,44.0984,33200.0
2011-05-27 15:35:00,57.03,57.05,57.03,57.04,31200.0,44.0984,44.1139,44.0984,44.1062,31200.0
2011-05-27 15:40:00,57.03,57.03,56.98,57.0,51600.0,44.0984,44.0984,44.0598,44.0752,51600.0
2011-05-27 15:45:00,56.99,57.02,56.94,56.98,53900.0,44.0675,44.0907,44.0288,44.0598,53900.0
2011-05-27 15:50:00,56.98,57.0,56.91,56.92,39000.0,44.0598,44.0752,44.0056,44.0134,39000.0
2011-05-27 15:55:00,56.92,56.93,56.91,56.91,102400.0,44.0134,44.0211,44.0056,44.0056,102400.0
2011-05-31 09:30:00,57.53,57.56,57.41,57.41,89100.0,44.485,44.5082,44.3923,44.3923,89100.0
2011-05-31 09:35:00,57.42,57.5,57.27,57.32,80400.0,44.4,44.4619,44.284,44.3227,80400.0
2011-05-31 09:40:00,57.32,57.45,57.31,57.45,50700.0,44.3227,44.4232,44.3149,44.4232,50700.0
2011-05-31 09:45:00,57.44,57.45,57.37,57.42,46100.0,44.4155,44.4232,44.3613,44.4,46100.0
2011-05-31 09:50:00,57.42,57.46,57.4,57.41,36900.0,44.4,44.4309,44.3845,44.3923,36900.0
2011-05-31 09:55:00,57.42,57.43,57.35,57.36,86100.0,44.4,44.4077,44.3459,44.3536,86100.0
2011-05-31 10:00:00,57.35,57.36,57.23,57.24,41200.0,44.3459,44.3536,44.2531,44.2608,41200.0
2011-05-31 10:05:00,57.23,57.31,57.23,57.3,23200.0,44.2531,44.3149,44.2531,44.3072,23200.0
2011-05-31 10:10:00,57.29,57.33,57.26,57.29,21600.0,44.2995,44.3304,44.2763,44.2995,21600.0
2011-05-31 10:15:00,57.27,57.28,57.23,57.28,45100.0,44.284,44.2917,44.2531,44.2917,45100.0
2011-05-31 10:20:00,57.29,57.3,57.21,57.24,30000.0,44.2995,44.3072,44.2376,44.2608,30000.0
2011-05-31 10:25:00,57.24,57.29,57.2,57.21,26800.0,44.2608,44.2995,44.2299,44.2376,26800.0
2011-05-31 10:30:00,57.21,57.21,57.08,57.09,67500.0,44.2376,44.2376,44.1371,44.1448,67500.0
2011-05-31 10:35:00,57.07,57.11,57.04,57.08,45900.0,44.1294,44.1603,44.1062,44.1371,45900.0
2011-05-31 10:40:00,57.09,57.15,57.05,57.1,36400.0,44.1448,44.1912,44.1139,44.1526,36400.0
2011-05-31 10:45:00,57.09,57.09,57.04,57.04,40200.0,44.1448,44.1448,44.1062,44.1062,40200.0
2011-05-31 10:50:00,57.03,57.04,56.99,57.0,35200.0,44.0984,44.1062,44.0675,44.0752,35200.0
2011-05-31 10:55:00,57.0,57.02,56.96,56.96,14500.0,44.0752,44.0907,44.0443,44.0443,14500.0
2011-05-31 11:00:00,56.97,57.05,56.97,57.04,65800.0,44.052,44.1139,44.052,44.1062,65800.0
2011-05-31 11:05:00,57.04,57.12,57.04,57.07,48700.0,44.1062,44.168,44.1062,44.1294,48700.0
2011-05-31 11:10:00,57.08,57.1,57.06,57.07,60200.0,44.1371,44.1526,44.1216,44.1294,60200.0
2011-05-31 11:15:00,57.07,57.12,57.07,57.1,31800.0,44.1294,44.168,44.1294,44.1526,31800.0
2011-05-31 11:20:00,57.11,57.11,57.08,57.1,29500.0,44.1603,44.1603,44.1371,44.1526,29500.0
2011-05-31 11:25:00,57.1,57.11,57.08,57.1,18500.0,44.1526,44.1603,44.1371,44.1526,18500.0
2011-05-31 11:30:00,57.1,57.13,57.09,57.1,77500.0,44.1526,44.1757,44.1448,44.1526,77500.0
2011-05-31 11:35:00,57.1,57.14,57.09,57.12,66700.0,44.1526,44.1835,44.1448,44.168,66700.0
2011-05-31 11:40:00,57.12,57.16,57.12,57.16,15400.0,44.168,44.1989,44.168,44.1989,15400.0
2011-05-31 11:45:00,57.16,57.2,57.16,57.18,91400.0,44.1989,44.2299,44.1989,44.2144,91400.0
2011-05-31 11:50:00,57.18,57.21,57.18,57.21,11400.0,44.2144,44.2376,44.2144,44.2376,11400.0
2011-05-31 11:55:00,57.22,57.22,57.19,57.22,20600.0,44.2453,44.2453,44.2221,44.2453,20600.0
2011-05-31 12:00:00,57.22,57.22,57.1,57.12,49900.0,44.2453,44.2453,44.1526,44.168,49900.0
2011-05-31 12:05:00,57.12,57.12,57.07,57.11,56700.0,44.168,44.168,44.1294,44.1603,56700.0
2011-05-31 12:10:00,57.1,57.13,57.09,57.12,12700.0,44.1526,44.1757,44.1448,44.168,12700.0
2011-05-31 12:15:00,57.12,57.14,57.1,57.13,82000.0,44.168,44.1835,44.1526,44.1757,82000.0
2011-05-31 12:20:00,57.13,57.15,57.12,57.14,45900.0,44.1757,44.1912,44.168,44.1835,45900.0
2011-05-31 12:25:00,57.14,57.14,57.13,57.13,15400.0,44.1835,44.1835,44.1757,44.1757,15400.0
2011-05-31 12:30:00,57.12,57.15,57.12,57.13,29300.0,44.168,44.1912,44.168,44.1757,29300.0
2011-05-31 12:35:00,57.13,57.13,57.09,57.12,32100.0,44.1757,44.1757,44.1448,44.168,32100.0
2011-05-31 12:40:00,57.11,57.12,57.09,57.1,26500.0,44.1603,44.168,44.1448,44.1526,26500.0
2011-05-31 12:45:00,57.11,57.13,57.07,57.12,32900.0,44.1603,44.1757,44.1294,44.168,32900.0
2011-05-31 12:50:00,57.12,57.15,57.1,57.12,36800.0,44.168,44.1912,44.1526,44.168,36800.0
2011-05-31 12:55:00,57.12,57.13,57.1,57.1,42400.0,44.168,44.1757,44.1526,44.1526,42400.0
2011-05-31 13:00:00,57.11,57.22,57.1,57.22,48200.0,44.1603,44.2453,44.1526,44.2453,48200.0
2011-05-31 13:05:00,57.22,57.25,57.19,57.2,15500.0,44.2453,44.2685,44.2221,44.2299,15500.0
2011-05-31 13:10:00,57.2,57.22,57.19,57.2,5600.0,44.2299,44.2453,44.2221,44.2299,5600.0
2011-05-31 13:15:00,57.2,57.22,57.18,57.21,10300.0,44.2299,44.2453,44.2144,44.2376,10300.0
2011-05-31 13:20:00,57.21,57.23,57.18,57.21,14100.0,44.2376,44.2531,44.2144,44.2376,14100.0
2011-05-31 13:25:00,57.22,57.24,57.2,57.2,19000.0,44.2453,44.2608,44.2299,44.2299,19000.0
2011-05-31 13:30:00,57.21,57.26,57.19,57.24,21500.0,44.2376,44.2763,44.2221,44.2608,21500.0
2011-05-31 13:35:00,57.25,57.27,57.24,57.25,23700.0,44.2685,44.284,44.2608,44.2685,23700.0
2011-05-31 13:40:00,57.25,57.28,57.23,57.28,13500.0,44.2685,44.2917,44.2531,44.2917,13500.0
2011-05-31 13:45:00,57.29,57.3,57.28,57.28,8100.0,44.2995,44.3072,44.2917,44.2917,8100.0
2011-05-31 13:50:00,57.29,57.34,57.29,57.31,25900.0,44.2995,44.3381,44.2995,44.3149,25900.0
2011-05-31 13:55:00,57.31,57.34,57.3,57.3,15200.0,44.3149,44.3381,44.3072,44.3072,15200.0
2011-05-31 14:00:00,57.3,57.33,57.29,57.33,14400.0,44.3072,44.3304,44.2995,44.3304,14400.0
2011-05-31 14:05:00,57.33,57.36,57.31,57.36,25500.0,44.3304,44.3536,44.3149,44.3536,25500.0
2011-05-31 14:10:00,57.36,57.36,57.33,57.34,39400.0,44.3536,44.3536,44.3304,44.3381,39400.0
2011-05-31 14:15:00,57.34,57.35,57.34,57.35,8100.0,44.3381,44.3459,44.3381,44.3459,8100.0
2011-05-31 14:20:00,57.35,57.38,57.33,57.36,24000.0,44.3459,44.3691,44.3304,44.3536,24000.0
2011-05-31 14:25:00,57.37,57.37,57.31,57.34,18200.0,44.3613,44.3613,44.3149,44.3381,18200.0
2011-05-31 14:30:00,57.34,57.35,57.32,57.33,36300.0,44.3381,44.3459,44.3227,44.3304,36300.0
2011-05-31 14:35:00,57.33,57.35,57.32,57.35,16900.0,44.3304,44.3459,44.3227,44.3459,16900.0
2011-05-31 14:40:00,57.35,57.38,57.33,57.33,20400.0,44.3459,44.3691,44.3304,44.3304,20400.0
2011-05-31 14:45:00,57.34,57.37,57.29,57.3,22300.0,44.3381,44.3613,44.2995,44.3072,22300.0
2011-05-31 14:50:00,57.3,57.32,57.28,57.28,20400.0,44.3072,44.3227,44.2917,44.2917,20400.0
2011-05-31 14:55:00,57.29,57.29,57.26,57.28,17800.0,44.2995,44.2995,44.2763,44.2917,17800.0
2011-05-31 15:00:00,57.27,57.27,57.19,57.22,51400.0,44.284,44.284,44.2221,44.2453,51400.0
2011-05-31 15:05:00,57.23,57.24,57.22,57.23,23100.0,44.2531,44.2608,44.2453,44.2531,23100.0
2011-05-31 15:10:00,57.23,57.25,57.23,57.25,20900.0,44.2531,44.2685,44.2531,44.2685,20900.0
2011-05-31 15:15:00,57.25,57.26,57.2,57.26,52800.0,44.2685,44.2763,44.2299,44.2763,52800.0
2011-05-31 15:20:00,57.27,57.29,57.24,57.29,15900.0,44.284,44.2995,44.2608,44.2995,15900.0
2011-05-31 15:25:00,57.29,57.35,57.29,57.34,45100.0,44.2995,44.3459,44.2995,44.3381,45100.0
2011-05-31 15:30:00,57.33,57.35,57.3,57.34,21600.0,44.3304,44.3459,44.3072,44.3381,21600.0
2011-05-31 15:35:00,57.34,57.34,57.31,57.32,18600.0,44.3381,44.3381,44.3149,44.3227,18600.0
2011-05-31 15:40:00,57.31,57.37,57.31,57.36,53300.0,44.3149,44.3613,44.3149,44.3536,53300.0
2011-05-31 15:45:00,57.36,57.44,57.34,57.38,82600.0,44.3536,44.4155,44.3381,44.3691,82600.0
2011-05-31 15:50:00,57.39,57.42,57.37,57.38,79100.0,44.3768,44.4,44.3613,44.3691,79100.0
2011-05-31 15:55:00,57.38,57.42,57.36,57.4,166800.0,44.3691,44.4,44.3536,44.3845,166800.0
2011-06-01 09:30:00,57.46,57.63,57.37,57.6,59100.0,44.4309,44.5624,44.3613,44.5392,59100.0
2011-06-01 09:35:00,57.63,57.69,57.6,57.65,28800.0,44.5624,44.6088,44.5392,44.5778,28800.0
2011-06-01 09:40:00,57.64,57.67,57.59,57.6,39100.0,44.5701,44.5933,44.5314,44.5392,39100.0
2011-06-01 09:45:00,57.58,57.61,57.52,57.6,34900.0,44.5237,44.5469,44.4773,44.5392,34900.0
2011-06-01 09:50:00,57.59,57.62,57.58,57.62,27200.0,44.5314,44.5546,44.5237,44.5546,27200.0
2011-06-01 09:55:00,57.63,57.67,57.52,57.52,40800.0,44.5624,44.5933,44.4773,44.4773,40800.0
2011-06-01 10:00:00,57.51,57.51,57.41,57.44,51600.0,44.4696,44.4696,44.3923,44.4155,51600.0
2011-06-01 10:05:00,57.44,57.45,57.37,57.37,34000.0,44.4155,44.4232,44.3613,44.3613,34000.0
2011-06-01 10:10:00,57.37,57.37,57.24,57.26,18500.0,44.3613,44.3613,44.2608,44.2763,18500.0
2011-06-01 10:15:00,57.27,57.34,57.21,57.34,56600.0,44.284,44.3381,44.2376,44.3381,56600.0
2011-06-01 10:20:00,57.34,57.55,57.33,57.53,37100.0,44.3381,44.5005,44.3304,44.485,37100.0
2011-06-01 10:25:00,57.53,57.59,57.51,57.53,45400.0,44.485,44.5314,44.4696,44.485,45400.0
2011-06-01 10:30:00,57.53,57.58,57.51,57.54,84900.0,44.485,44.5237,44.4696,44.4928,84900.0
2011-06-01 10:35:00,57.54,57.58,57.53,57.56,24400.0,44.4928,44.5237,44.485,44.5082,24400.0
2011-06-01 10:40:00,57.55,57.56,57.49,57.5,13400.0,44.5005,44.5082,44.4541,44.4619,13400.0
2011-06-01 10:45:00,57.5,57.53,57.47,57.49,68400.0,44.4619,44.485,44.4387,44.4541,68400.0
2011-06-01 10:50:00,57.49,57.5,57.39,57.44,69300.0,44.4541,44.4619,44.3768,44.4155,69300.0
2011-06-01 10:55:00,57.44,57.44,57.28,57.38,41600.0,44.4155,44.4155,44.2917,44.3691,41600.0
2011-06-01 11:00:00,57.39,57.5,57.39,57.47,40000.0,44.3768,44.4619,44.3768,44.4387,40000.0
2011-06-01 11:05:00,57.49,57.51,57.48,57.5,35000.0,44.4541,44.4696,44.4464,44.4619,35000.0
2011-06-01 11:10:00,57.5,57.56,57.49,57.56,48500.0,44.4619,44.5082,44.4541,44.5082,48500.0
2011-06-01 11:15:00,57.56,57.59,57.51,57.52,32700.0,44.5082,44.5314,44.4696,44.4773,32700.0
2011-06-01 11:20:00,57.51,57.55,57.49,57.55,84900.0,44.4696,44.5005,44.4541,44.5005,84900.0
2011-06-01 11:25:00,57.55,57.65,57.55,57.6,32100.0,44.5005,44.5778,44.5005,44.5392,32100.0
2011-06-01 11:30:00,57.6,57.6,57.43,57.46,36300.0,44.5392,44.5392,44.4077,44.4309,36300.0
2011-06-01 11:35:00,57.45,57.46,57.42,57.42,31100.0,44.4232,44.4309,44.4,44.4,31100.0
2011-06-01 11:40:00,57.41,57.44,57.36,57.44,12500.0,44.3923,44.4155,44.3536,44.4155,12500.0
2011-06-01 11:45:00,57.44,57.47,57.4,57.41,29800.0,44.4155,44.4387,44.3845,44.3923,29800.0
2011-06-01 11:50:00,57.41,57.43,57.4,57.41,6600.0,44.3923,44.4077,44.3845,44.3923,6600.0
2011-06-01 11:55:00,57.4,57.48,57.39,57.46,74000.0,44.3845,44.4464,44.3768,44.4309,74000.0
2011-06-01 12:00:00,57.47,57.51,57.45,57.46,15300.0,44.4387,44.4696,44.4232,44.4309,15300.0
2011-06-01 12:05:00,57.46,57.46,57.34,57.36,40100.0,44.4309,44.4309,44.3381,44.3536,40100.0
2011-06-01 12:10:00,57.36,57.38,57.27,57.32,33000.0,44.3536,44.3691,44.284,44.3227,33000.0
2011-06-01 12:15:00,57.32,57.33,57.29,57.31,10600.0,44.3227,44.3304,44.2995,44.3149,10600.0
2011-06-01 12:20:00,57.32,57.32,57.27,57.32,10400.0,44.3227,44.3227,44.284,44.3227,10400.0
2011-06-01 12:25:00,57.31,57.32,57.27,57.28,12900.0,44.3149,44.3227,44.284,44.2917,12900.0
2011-06-01 12:30:00,57.26,57.3,57.24,57.29,16300.0,44.2763,44.3072,44.2608,44.2995,16300.0
2011-06-01 12:35:00,57.3,57.3,57.28,57.29,9100.0,44.3072,44.3072,44.2917,44.2995,9100.0
2011-06-01 12:40:00,57.29,57.31,57.29,57.31,13600.0,44.2995,44.3149,44.2995,44.3149,13600.0
2011-06-01 12:45:00,57.31,57.37,57.31,57.36,20200.0,44.3149,44.3613,44.3149,44.3536,20200.0
2011-06-01 12:50:00,57.36,57.38,57.32,57.34,18900.0,44.3536,44.3691,44.3227,44.3381,18900.0
2011-06-01 12:55:00,57.34,57.34,57.28,57.34,13300.0,44.3381,44.3381,44.2917,44.3381,13300.0
2011-06-01 13:00:00,57.34,57.49,57.34,57.47,42200.0,44.3381,44.4541,44.3381,44.4387,42200.0
2011-06-01 13:05:00,57.46,57.46,57.41,57.45,14700.0,44.4309,44.4309,44.3923,44.4232,14700.0
2011-06-01 13:10:00,57.45,57.45,57.31,57.33,33600.0,44.4232,44.4232,44.3149,44.3304,33600.0
2011-06-01 13:15:00,57.33,57.4,57.32,57.4,22100.0,44.3304,44.3845,44.3227,44.3845,22100.0
2011-06-01 13:20:00,57.4,57.4,57.33,57.34,18500.0,44.3845,44.3845,44.3304,44.3381,18500.0
2011-06-01 13:25:00,57.34,57.34,57.24,57.29,27500.0,44.3381,44.3381,44.2608,44.2995,27500.0
2011-06-01 13:30:00,57.28,57.28,57.2,57.22,29400.0,44.2917,44.2917,44.2299,44.2453,29400.0
2011-06-01 13:35:00,57.22,57.23,57.2,57.23,17300.0,44.2453,44.2531,44.2299,44.2531,17300.0
2011-06-01 13:40:00,57.23,57.27,57.23,57.26,11800.0,44.2531,44.284,44.2531,44.2763,11800.0
2011-06-01 13:45:00,57.26,57.27,57.16,57.17,20200.0,44.2763,44.284,44.1989,44.2067,20200.0
2011-06-01 13:50:00,57.17,57.17,57.07,57.07,14700.0,44.2067,44.2067,44.1294,44.1294,14700.0
2011-06-01 13:55:00,57.06,57.18,57.06,57.17,21400.0,44.1216,44.2144,44.1216,44.2067,21400.0
2011-06-01 14:00:00,57.16,57.17,57.08,57.08,12100.0,44.1989,44.2067,44.1371,44.1371,12100.0
2011-06-01 14:05:00,57.08,57.08,57.01,57.02,33800.0,44.1371,44.1371,44.083,44.0907,33800.0
2011-06-01 14:10:00,57.01,57.06,57.01,57.02,39700.0,44.083,44.1216,44.083,44.0907,39700.0
2011-06-01 14:15:00,57.02,57.09,57.01,57.09,24200.0,44.0907,44.1448,44.083,44.1448,24200.0
2011-06-01 14:20:00,57.08,57.11,57.07,57.09,24600.0,44.1371,44.1603,44.1294,44.1448,24600.0
2011-06-01 14:25:00,57.09,57.14,57.09,57.1,20800.0,44.1448,44.1835,44.1448,44.1526,20800.0
2011-06-01 14:30:00,57.09,57.1,57.02,57.02,30800.0,44.1448,44.1526,44.0907,44.0907,30800.0
2011-06-01 14:35:00,57.02,57.05,57.0,57.04,25700.0,44.0907,44.1139,44.0752,44.1062,25700.0
2011-06-01 14:40:00,57.04,57.05,56.94,57.0,30200.0,44.1062,44.1139,44.0288,44.0752,30200.0
2011-06-01 14:45:00,57.01,57.05,56.99,57.03,33500.0,44.083,44.1139,44.0675,44.0984,33500.0
2011-06-01 14:50:00,57.04,57.13,57.04,57.12,28000.0,44.1062,44.1757,44.1062,44.168,28000.0
2011-06-01 14:55:00,57.13,57.19,57.11,57.16,29900.0,44.1757,44.2221,44.1603,44.1989,29900.0
2011-06-01 15:00:00,57.15,57.17,57.1,57.14,30800.0,44.1912,44.2067,44.1526,44.1835,30800.0
2011-06-01 15:05:00,57.14,57.21,57.13,57.16,32400.0,44.1835,44.2376,44.1757,44.1989,32400.0
2011-06-01 15:10:00,57.16,57.17,57.06,57.07,30500.0,44.1989,44.2067,44.1216,44.1294,30500.0
2011-06-01 15:15:00,57.07,57.08,57.02,57.08,44100.0,44.1294,44.1371,44.0907,44.1371,44100.0
2011-06-01 15:20:00,57.08,57.15,57.07,57.09,40200.0,44.1371,44.1912,44.1294,44.1448,40200.0
2011-06-01 15:25:00,57.09,57.16,57.08,57.14,43100.0,44.1448,44.1989,44.1371,44.1835,43100.0
2011-06-01 15:30:00,57.15,57.18,57.1,57.16,51400.0,44.1912,44.2144,44.1526,44.1989,51400.0
2011-06-01 15:35:00,57.15,57.16,57.05,57.16,63500.0,44.1912,44.1989,44.1139,44.1989,63500.0
2011-06-01 15:40:00,57.17,57.19,57.08,57.09,85700.0,44.2067,44.2221,44.1371,44.1448,85700.0
2011-06-01 15:45:00,57.09,57.09,56.96,57.0,124400.0,44.1448,44.1448,44.0443,44.0752,124400.0
2011-06-01 15:50:00,56.99,57.0,56.92,56.95,127500.0,44.0675,44.0752,44.0134,44.0366,127500.0
2011-06-01 15:55:00,56.95,57.01,56.95,56.98,169000.0,44.0366,44.083,44.0366,44.0598,169000.0
2011-06-02 09:30:00,57.1,57.36,57.1,57.11,78800.0,44.1526,44.3536,44.1526,44.1603,78800.0
2011-06-02 09:35:00,57.12,57.21,56.96,57.0,180400.0,44.168,44.2376,44.0443,44.0752,180400.0
2011-06-02 09:40:00,57.01,57.02,56.85,56.87,69600.0,44.083,44.0907,43.9592,43.9747,69600.0
2011-06-02 09:45:00,56.87,56.96,56.87,56.89,35300.0,43.9747,44.0443,43.9747,43.9902,35300.0
2011-06-02 09:50:00,56.88,56.94,56.82,56.87,51400.0,43.9824,44.0288,43.936,43.9747,51400.0
2011-06-02 09:55:00,56.87,56.96,56.87,56.92,23000.0,43.9747,44.0443,43.9747,44.0134,23000.0
2011-06-02 10:00:00,56.95,56.97,56.88,56.93,45100.0,44.0366,44.052,43.9824,44.0211,45100.0
2011-06-02 10:05:00,56.93,56.94,56.9,56.93,32700.0,44.0211,44.0288,43.9979,44.0211,32700.0
2011-06-02 10:10:00,56.93,56.97,56.93,56.95,41700.0,44.0211,44.052,44.0211,44.0366,41700.0
2011-06-02 10:15:00,56.94,56.96,56.9,56.91,11800.0,44.0288,44.0443,43.9979,44.0056,11800.0
2011-06-02 10:20:00,56.9,56.9,56.73,56.73,20600.0,43.9979,43.9979,43.8664,43.8664,20600.0
2011-06-02 10:25:00,56.72,56.84,56.72,56.82,21600.0,43.8587,43.9515,43.8587,43.936,21600.0
2011-06-02 10:30:00,56.82,56.83,56.76,56.8,36900.0,43.936,43.9438,43.8896,43.9206,36900.0
2011-06-02 10:35:00,56.8,56.82,56.77,56.81,17200.0,43.9206,43.936,43.8974,43.9283,17200.0
2011-06-02 10:40:00,56.81,56.85,56.77,56.8,44000.0,43.9283,43.9592,43.8974,43.9206,44000.0
2011-06-02 10:45:00,56.8,56.82,56.75,56.8,18700.0,43.9206,43.936,43.8819,43.9206,18700.0
2011-06-02 10:50:00,56.8,56.85,56.77,56.8,49300.0,43.9206,43.9592,43.8974,43.9206,49300.0
2011-06-02 10:55:00,56.81,56.84,56.75,56.79,28200.0,43.9283,43.9515,43.8819,43.9128,28200.0
2011-06-02 11:00:00,56.78,56.8,56.75,56.78,11700.0,43.9051,43.9206,43.8819,43.9051,11700.0
2011-06-02 11:05:00,56.78,56.78,56.72,56.72,17300.0,43.9051,43.9051,43.8587,43.8587,17300.0
2011-06-02 11:10:00,56.71,56.73,56.65,56.72,18800.0,43.851,43.8664,43.8046,43.8587,18800.0
2011-06-02 11:15:00,56.73,56.74,56.69,56.69,11700.0,43.8664,43.8742,43.8355,43.8355,11700.0
2011-06-02 11:20:00,56.68,56.73,56.64,56.64,21900.0,43.8278,43.8664,43.7969,43.7969,21900.0
2011-06-02 11:25:00,56.64,56.68,56.62,56.64,35000.0,43.7969,43.8278,43.7814,43.7969,35000.0
2011-06-02 11:30:00,56.64,56.66,56.57,56.58,16400.0,43.7969,43.8123,43.7427,43.7505,16400.0
2011-06-02 11:35:00,56.58,56.63,56.57,56.58,17900.0,43.7505,43.7891,43.7427,43.7505,17900.0
2011-06-02 11:40:00,56.59,56.6,56.5,56.54,40900.0,43.7582,43.7659,43.6886,43.7195,40900.0
2011-06-02 11:45:00,56.53,56.55,56.39,56.44,13400.0,43.7118,43.7273,43.6035,43.6422,13400.0
2011-06-02 11:50:00,56.44,56.54,56.44,56.48,20100.0,43.6422,43.7195,43.6422,43.6731,20100.0
2011-06-02 11:55:00,56.48,56.48,56.36,56.41,87800.0,43.6731,43.6731,43.5803,43.619,87800.0
2011-06-02 12:00:00,56.41,56.43,56.38,56.39,33600.0,43.619,43.6345,43.5958,43.6035,33600.0
2011-06-02 12:05:00,56.38,56.42,56.36,56.4,17300.0,43.5958,43.6267,43.5803,43.6113,17300.0
2011-06-02 12:10:00,56.4,56.43,56.36,56.43,65200.0,43.6113,43.6345,43.5803,43.6345,65200.0
2011-06-02 12:15:00,56.44,56.63,56.44,56.62,71300.0,43.6422,43.7891,43.6422,43.7814,71300.0
2011-06-02 12:20:00,56.62,56.8,56.59,56.7,58500.0,43.7814,43.9206,43.7582,43.8433,58500.0
2011-06-02 12:25:00,56.7,56.7,56.6,56.6,13400.0,43.8433,43.8433,43.7659,43.7659,13400.0
2011-06-02 12:30:00,56.6,56.6,56.54,56.54,24300.0,43.7659,43.7659,43.7195,43.7195,24300.0
2011-06-02 12:35:00,56.54,56.56,56.51,56.52,23100.0,43.7195,43.735,43.6963,43.7041,23100.0
2011-06-02 12:40:00,56.52,56.62,56.51,56.58,43600.0,43.7041,43.7814,43.6963,43.7505,43600.0
2011-06-02 12:45:00,56.58,56.58,56.53,56.57,47900.0,43.7505,43.7505,43.7118,43.7427,47900.0
2011-06-02 12:50:00,56.57,56.69,56.55,56.64,49700.0,43.7427,43.8355,43.7273,43.7969,49700.0
2011-06-02 12:55:00,56.66,56.66,56.63,56.63,21900.0,43.8123,43.8123,43.7891,43.7891,21900.0
2011-06-02 13:00:00,56.64,56.68,56.64,56.66,34800.0,43.7969,43.8278,43.7969,43.8123,34800.0
2011-06-02 13:05:00,56.67,56.68,56.64,56.67,37300.0,43.8201,43.8278,43.7969,43.8201,37300.0
2011-06-02 13:10:00,56.66,56.7,56.62,56.66,33900.0,43.8123,43.8433,43.7814,43.8123,33900.0
2011-06-02 13:15:00,56.66,56.71,56.63,56.7,17300.0,43.8123,43.851,43.7891,43.8433,17300.0
2011-06-02 13:20:00,56.7,56.71,56.66,56.66,21700.0,43.8433,43.851,43.8123,43.8123,21700.0
2011-06-02 13:25:00,56.67,56.71,56.67,56.67,31300.0,43.8201,43.851,43.8201,43.8201,31300.0
2011-06-02 13:30:00,56.68,56.68,56.59,56.67,23100.0,43.8278,43.8278,43.7582,43.8201,23100.0
2011-06-02 13:35:00,56.66,56.67,56.6,56.63,16800.0,43.8123,43.8201,43.7659,43.7891,16800.0
2011-06-02 13:40:00,56.61,56.7,56.61,56.67,8600.0,43.7737,43.8433,43.7737,43.8201,8600.0
2011-06-02 13:45:00,56.68,56.72,56.67,56.68,8800.0,43.8278,43.8587,43.8201,43.8278,8800.0
2011-06-02 13:50:00,56.67,56.7,56.64,56.7,10800.0,43.8201,43.8433,43.7969,43.8433,10800.0
2011-06-02 13:55:00,56.7,56.75,56.68,56.72,97100.0,43.8433,43.8819,43.8278,43.8587,97100.0
2011-06-02 14:00:00,56.73,56.87,56.73,56.87,15100.0,43.8664,43.9747,43.8664,43.9747,15100.0
2011-06-02 14:05:00,56.87,56.89,56.83,56.83,36800.0,43.9747,43.9902,43.9438,43.9438,36800.0
2011-06-02 14:10:00,56.83,56.87,56.79,56.81,23900.0,43.9438,43.9747,43.9128,43.9283,23900.0
2011-06-02 14:15:00,56.82,56.83,56.72,56.75,13000.0,43.936,43.9438,43.8587,43.8819,13000.0
2011-06-02 14:20:00,56.73,56.77,56.73,56.75,6000.0,43.8664,43.8974,43.8664,43.8819,6000.0
2011-06-02 14:25:00,56.73,56.79,56.7,56.78,62900.0,43.8664,43.9128,43.8433,43.9051,62900.0
2011-06-02 14:30:00,56.79,56.83,56.77,56.83,27500.0,43.9128,43.9438,43.8974,43.9438,27500.0
2011-06-02 14:35:00,56.83,56.83,56.8,56.82,17500.0,43.9438,43.9438,43.9206,43.936,17500.0
2011-06-02 14:40:00,56.81,56.82,56.78,56.78,14000.0,43.9283,43.936,43.9051,43.9051,14000.0
2011-06-02 14:45:00,56.78,56.82,56.77,56.82,46300.0,43.9051,43.936,43.8974,43.936,46300.0
2011-06-02 14:50:00,56.82,56.83,56.79,56.8,19900.0,43.936,43.9438,43.9128,43.9206,19900.0
2011-06-02 14:55:00,56.81,56.81,56.8,56.8,9700.0,43.9283,43.9283,43.9206,43.9206,9700.0
2011-06-02 15:00:00,56.81,56.81,56.79,56.79,21700.0,43.9283,43.9283,43.9128,43.9128,21700.0
2011-06-02 15:05:00,56.78,56.81,56.78,56.78,12600.0,43.9051,43.9283,43.9051,43.9051,12600.0
2011-06-02 15:10:00,56.78,56.8,56.76,56.79,18500.0,43.9051,43.9206,43.8896,43.9128,18500.0
2011-06-02 15:15:00,56.79,56.81,56.74,56.75,17600.0,43.9128,43.9283,43.8742,43.8819,17600.0
2011-06-02 15:20:00,56.75,56.81,56.75,56.77,14600.0,43.8819,43.9283,43.8819,43.8974,14600.0
2011-06-02 15:25:00,56.77,56.79,56.75,56.79,20000.0,43.8974,43.9128,43.8819,43.9128,20000.0
2011-06-02 15:30:00,56.79,56.79,56.74,56.76,22400.0,43.9128,43.9128,43.8742,43.8896,22400.0
2011-06-02 15:35:00,56.76,56.79,56.75,56.77,12800.0,43.8896,43.9128,43.8819,43.8974,12800.0
2011-06-02 15:40:00,56.78,56.81,56.78,56.8,26000.0,43.9051,43.9283,43.9051,43.9206,26000.0
2011-06-02 15:45:00,56.8,56.82,56.78,56.8,42600.0,43.9206,43.936,43.9051,43.9206,42600.0
2011-06-02 15:50:00,56.79,56.8,56.72,56.73,36200.0,43.9128,43.9206,43.8587,43.8664,36200.0
2011-06-02 15:55:00,56.74,56.81,56.73,56.8,103000.0,43.8742,43.9283,43.8664,43.9206,103000.0
2011-06-03 09:30:00,56.16,56.16,56.02,56.08,44600.0,43.4257,43.4257,43.3174,43.3638,44600.0
2011-06-03 09:35:00,56.08,56.12,55.95,56.01,49500.0,43.3638,43.3948,43.2633,43.3097,49500.0
2011-06-03 09:40:00,56.04,56.13,55.96,56.0,57000.0,43.3329,43.4025,43.271,43.302,57000.0
2011-06-03 09:45:00,55.99,56.04,55.94,55.94,14600.0,43.2942,43.3329,43.2556,43.2556,14600.0
2011-06-03 09:50:00,55.95,56.01,55.95,55.98,34600.0,43.2633,43.3097,43.2633,43.2865,34600.0
2011-06-03 09:55:00,55.98,56.07,55.96,55.99,68500.0,43.2865,43.3561,43.271,43.2942,68500.0
2011-06-03 10:00:00,55.99,56.05,55.98,56.02,92300.0,43.2942,43.3406,43.2865,43.3174,92300.0
2011-06-03 10:05:00,56.02,56.04,55.98,56.0,48000.0,43.3174,43.3329,43.2865,43.302,48000.0
2011-06-03 10:10:00,56.01,56.03,55.89,55.94,42900.0,43.3097,43.3252,43.2169,43.2556,42900.0
2011-06-03 10:15:00,55.95,56.0,55.92,55.96,54500.0,43.2633,43.302,43.2401,43.271,54500.0
2011-06-03 10:20:00,55.96,55.97,55.82,55.88,39400.0,43.271,43.2788,43.1628,43.2092,39400.0
2011-06-03 10:25:00,55.89,56.01,55.87,55.94,45500.0,43.2169,43.3097,43.2015,43.2556,45500.0
2011-06-03 10:30:00,55.94,56.01,55.93,55.99,68100.0,43.2556,43.3097,43.2478,43.2942,68100.0
2011-06-03 10:35:00,55.99,56.0,55.94,55.99,41300.0,43.2942,43.302,43.2556,43.2942,41300.0
2011-06-03 10:40:00,55.98,56.0,55.98,55.98,19800.0,43.2865,43.302,43.2865,43.2865,19800.0
2011-06-03 10:45:00,55.98,56.0,55.94,55.94,29800.0,43.2865,43.302,43.2556,43.2556,29800.0
2011-06-03 10:50:00,55.94,55.99,55.93,55.97,22100.0,43.2556,43.2942,43.2478,43.2788,22100.0
2011-06-03 10:55:00,55.98,56.0,55.92,56.0,73900.0,43.2865,43.302,43.2401,43.302,73900.0
2011-06-03 11:00:00,56.0,56.02,55.98,56.0,53200.0,43.302,43.3174,43.2865,43.302,53200.0
2011-06-03 11:05:00,55.99,56.01,55.89,55.97,37500.0,43.2942,43.3097,43.2169,43.2788,37500.0
2011-06-03 11:10:00,55.97,55.98,55.91,55.91,50400.0,43.2788,43.2865,43.2324,43.2324,50400.0
2011-06-03 11:15:00,55.9,55.93,55.79,55.86,40100.0,43.2247,43.2478,43.1396,43.1937,40100.0
2011-06-03 11:20:00,55.86,55.95,55.86,55.94,16400.0,43.1937,43.2633,43.1937,43.2556,16400.0
2011-06-03 11:25:00,55.94,55.95,55.86,55.88,11900.0,43.2556,43.2633,43.1937,43.2092,11900.0
2011-06-03 11:30:00,55.89,55.96,55.89,55.93,18300.0,43.2169,43.271,43.2169,43.2478,18300.0
2011-06-03 11:35:00,55.94,55.95,55.9,55.9,10100.0,43.2556,43.2633,43.2247,43.2247,10100.0
2011-06-03 11:40:00,55.9,55.97,55.88,55.97,32700.0,43.2247,43.2788,43.2092,43.2788,32700.0
2011-06-03 11:45:00,55.96,55.96,55.9,55.91,60300.0,43.271,43.271,43.2247,43.2324,60300.0
2011-06-03 11:50:00,55.91,55.97,55.9,55.96,80200.0,43.2324,43.2788,43.2247,43.271,80200.0
2011-06-03 11:55:00,55.97,56.0,55.96,55.99,23200.0,43.2788,43.302,43.271,43.2942,23200.0
2011-06-03 12:00:00,55.99,56.0,55.97,55.98,41300.0,43.2942,43.302,43.2788,43.2865,41300.0
2011-06-03 12:05:00,55.98,56.0,55.97,56.0,63300.0,43.2865,43.302,43.2788,43.302,63300.0
2011-06-03 12:10:00,55.99,56.0,55.97,55.98,12400.0,43.2942,43.302,43.2788,43.2865,12400.0
2011-06-03 12:15:00,55.98,56.0,55.97,56.0,15400.0,43.2865,43.302,43.2788,43.302,15400.0
2011-06-03 12:20:00,56.0,56.0,55.99,55.99,22300.0,43.302,43.302,43.2942,43.2942,22300.0
2011-06-03 12:25:00,55.99,56.0,55.99,55.99,25200.0,43.2942,43.302,43.2942,43.2942,25200.0
2011-06-03 12:30:00,56.0,56.0,55.99,56.0,25000.0,43.302,43.302,43.2942,43.302,25000.0
2011-06-03 12:35:00,56.0,56.01,55.97,56.0,37500.0,43.302,43.3097,43.2788,43.302,37500.0
2011-06-03 12:40:00,56.0,56.08,55.99,56.06,36200.0,43.302,43.3638,43.2942,43.3484,36200.0
2011-06-03 12:45:00,56.06,56.08,56.01,56.04,38900.0,43.3484,43.3638,43.3097,43.3329,38900.0
2011-06-03 12:50:00,56.05,56.05,56.01,56.04,17500.0,43.3406,43.3406,43.3097,43.3329,17500.0
2011-06-03 12:55:00,56.03,56.04,56.01,56.04,13000.0,43.3252,43.3329,43.3097,43.3329,13000.0
2011-06-03 13:00:00,56.04,56.04,56.01,56.04,27400.0,43.3329,43.3329,43.3097,43.3329,27400.0
2011-06-03 13:05:00,56.04,56.05,56.01,56.03,18600.0,43.3329,43.3406,43.3097,43.3252,18600.0
2011-06-03 13:10:00,56.03,56.03,55.99,56.0,19900.0,43.3252,43.3252,43.2942,43.302,19900.0
2011-06-03 13:15:00,56.0,56.05,55.99,56.02,38200.0,43.302,43.3406,43.2942,43.3174,38200.0
2011-06-03 13:20:00,56.01,56.03,55.97,55.97,30000.0,43.3097,43.3252,43.2788,43.2788,30000.0
2011-06-03 13:25:00,55.97,56.0,55.97,56.0,22200.0,43.2788,43.302,43.2788,43.302,22200.0
2011-06-03 13:30:00,55.99,56.0,55.97,56.0,28900.0,43.2942,43.302,43.2788,43.302,28900.0
2011-06-03 13:35:00,56.0,56.0,55.97,55.98,17500.0,43.302,43.302,43.2788,43.2865,17500.0
2011-06-03 13:40:00,55.97,56.0,55.95,55.96,21600.0,43.2788,43.302,43.2633,43.271,21600.0
2011-06-03 13:45:00,55.96,56.0,55.96,55.99,27700.0,43.271,43.302,43.271,43.2942,27700.0
2011-06-03 13:50:00,55.99,56.0,55.98,55.99,21400.0,43.2942,43.302,43.2865,43.2942,21400.0
2011-06-03 13:55:00,55.99,56.0,55.97,55.97,20400.0,43.2942,43.302,43.2788,43.2788,20400.0
2011-06-03 14:00:00,55.97,55.99,55.92,55.99,52800.0,43.2788,43.2942,43.2401,43.2942,52800.0
2011-06-03 14:05:00,55.99,56.0,55.97,55.98,20300.0,43.2942,43.302,43.2788,43.2865,20300.0
2011-06-03 14:10:00,55.98,56.0,55.97,55.98,34800.0,43.2865,43.302,43.2788,43.2865,34800.0
2011-06-03 14:15:00,55.99,56.0,55.98,56.0,20300.0,43.2942,43.302,43.2865,43.302,20300.0
2011-06-03 14:20:00,55.99,56.02,55.97,55.99,42300.0,43.2942,43.3174,43.2788,43.2942,42300.0
2011-06-03 14:25:00,55.99,56.0,55.98,55.98,34400.0,43.2942,43.302,43.2865,43.2865,34400.0
2011-06-03 14:30:00,55.99,56.0,55.97,55.99,46700.0,43.2942,43.302,43.2788,43.2942,46700.0
2011-06-03 14:35:00,55.99,56.0,55.97,55.98,24100.0,43.2942,43.302,43.2788,43.2865,24100.0
2011-06-03 14:40:00,55.99,56.0,55.97,55.99,20400.0,43.2942,43.302,43.2788,43.2942,20400.0
2011-06-03 14:45:00,55.99,56.0,55.99,56.0,38400.0,43.2942,43.302,43.2942,43.302,38400.0
2011-06-03 14:50:00,56.0,56.04,55.99,55.99,46600.0,43.302,43.3329,43.2942,43.2942,46600.0
2011-06-03 14:55:00,55.99,56.0,55.93,55.93,38200.0,43.2942,43.302,43.2478,43.2478,38200.0
2011-06-03 15:00:00,55.93,55.94,55.87,55.89,37000.0,43.2478,43.2556,43.2015,43.2169,37000.0
2011-06-03 15:05:00,55.89,55.89,55.83,55.87,33500.0,43.2169,43.2169,43.1705,43.2015,33500.0
2011-06-03 15:10:00,55.86,55.87,55.8,55.84,33600.0,43.1937,43.2015,43.1473,43.1783,33600.0
2011-06-03 15:15:00,55.84,55.88,55.8,55.81,40900.0,43.1783,43.2092,43.1473,43.1551,40900.0
2011-06-03 15:20:00,55.82,55.85,55.8,55.83,60300.0,43.1628,43.186,43.1473,43.1705,60300.0
2011-06-03 15:25:00,55.82,55.9,55.79,55.89,50400.0,43.1628,43.2247,43.1396,43.2169,50400.0
2011-06-03 15:30:00,55.88,55.97,55.88,55.94,38200.0,43.2092,43.2788,43.2092,43.2556,38200.0
2011-06-03 15:35:00,55.94,56.04,55.91,56.04,57100.0,43.2556,43.3329,43.2324,43.3329,57100.0
2011-06-03 15:40:00,56.03,56.04,55.95,55.96,102500.0,43.3252,43.3329,43.2633,43.271,102500.0
2011-06-03 15:45:00,55.95,55.96,55.82,55.85,106600.0,43.2633,43.271,43.1628,43.186,106600.0
2011-06-03 15:50:00,55.85,55.85,55.79,55.79,69600.0,43.186,43.186,43.1396,43.1396,69600.0
2011-06-03 15:55:00,55.79,55.85,55.79,55.83,94600.0,43.1396,43.186,43.1396,43.1705,94600.0
2011-06-06 09:30:00,55.57,55.68,55.38,55.62,58000.0,42.9695,43.0545,42.8226,43.0081,58000.0
2011-06-06 09:35:00,55.62,55.84,55.62,55.77,53700.0,43.0081,43.1783,43.0081,43.1241,53700.0
2011-06-06 09:40:00,55.75,55.75,55.63,55.67,26900.0,43.1087,43.1087,43.0159,43.0468,26900.0
2011-06-06 09:45:00,55.65,55.71,55.62,55.64,41500.0,43.0313,43.0777,43.0081,43.0236,41500.0
2011-06-06 09:50:00,55.65,55.66,55.52,55.54,40600.0,43.0313,43.0391,42.9308,42.9463,40600.0
2011-06-06 09:55:00,55.54,55.55,55.46,55.48,18700.0,42.9463,42.954,42.8844,42.8999,18700.0
2011-06-06 10:00:00,55.48,55.51,55.47,55.49,22400.0,42.8999,42.9231,42.8922,42.9076,22400.0
2011-06-06 10:05:00,55.49,55.53,55.44,55.51,41600.0,42.9076,42.9385,42.869,42.9231,41600.0
2011-06-06 10:10:00,55.51,55.55,55.51,55.52,17300.0,42.9231,42.954,42.9231,42.9308,17300.0
2011-06-06 10:15:00,55.52,55.54,55.48,55.5,25200.0,42.9308,42.9463,42.8999,42.9154,25200.0
2011-06-06 10:20:00,55.5,55.56,55.49,55.55,33100.0,42.9154,42.9617,42.9076,42.954,33100.0
2011-06-06 10:25:00,55.56,55.56,55.48,55.54,38500.0,42.9617,42.9617,42.8999,42.9463,38500.0
2011-06-06 10:30:00,55.54,55.56,55.48,55.51,55200.0,42.9463,42.9617,42.8999,42.9231,55200.0
2011-06-06 10:35:00,55.53,55.58,55.51,55.53,42400.0,42.9385,42.9772,42.9231,42.9385,42400.0
2011-06-06 10:40:00,55.53,55.56,55.52,55.53,21900.0,42.9385,42.9617,42.9308,42.9385,21900.0
2011-06-06 10:45:00,55.53,55.53,55.47,55.48,65300.0,42.9385,42.9385,42.8922,42.8999,65300.0
2011-06-06 10:50:00,55.47,55.55,55.47,55.53,35500.0,42.8922,42.954,42.8922,42.9385,35500.0
2011-06-06 10:55:00,55.53,55.54,55.5,55.53,8600.0,42.9385,42.9463,42.9154,42.9385,8600.0
2011-06-06 11:00:00,55.53,55.64,55.52,55.64,19100.0,42.9385,43.0236,42.9308,43.0236,19100.0
2011-06-06 11:05:00,55.65,55.65,55.61,55.63,14500.0,43.0313,43.0313,43.0004,43.0159,14500.0
2011-06-06 11:10:00,55.63,55.63,55.55,55.58,32300.0,43.0159,43.0159,42.954,42.9772,32300.0
2011-06-06 11:15:00,55.58,55.58,55.54,55.58,17000.0,42.9772,42.9772,42.9463,42.9772,17000.0
2011-06-06 11:20:00,55.57,55.59,55.55,55.55,17500.0,42.9695,42.9849,42.954,42.954,17500.0
2011-06-06 11:25:00,55.55,55.57,55.54,55.56,17000.0,42.954,42.9695,42.9463,42.9617,17000.0
2011-06-06 11:30:00,55.57,55.61,55.56,55.61,33700.0,42.9695,43.0004,42.9617,43.0004,33700.0
2011-06-06 11:35:00,55.6,55.66,55.59,55.59,25100.0,42.9927,43.0391,42.9849,42.9849,25100.0
2011-06-06 11:40:00,55.61,55.62,55.6,55.6,16000.0,43.0004,43.0081,42.9927,42.9927,16000.0
2011-06-06 11:45:00,55.6,55.6,55.57,55.57,25100.0,42.9927,42.9927,42.9695,42.9695,25100.0
2011-06-06 11:50:00,55.57,55.61,55.57,55.6,26500.0,42.9695,43.0004,42.9695,42.9927,26500.0
2011-06-06 11:55:00,55.59,55.61,55.56,55.57,15200.0,42.9849,43.0004,42.9617,42.9695,15200.0
2011-06-06 12:00:00,55.56,55.6,55.56,55.59,26900.0,42.9617,42.9927,42.9617,42.9849,26900.0
2011-06-06 12:05:00,55.59,55.63,55.59,55.61,55400.0,42.9849,43.0159,42.9849,43.0004,55400.0
2011-06-06 12:10:00,55.61,55.61,55.59,55.61,22100.0,43.0004,43.0004,42.9849,43.0004,22100.0
2011-06-06 12:15:00,55.61,55.63,55.61,55.62,28500.0,43.0004,43.0159,43.0004,43.0081,28500.0
2011-06-06 12:20:00,55.61,55.68,55.61,55.68,95500.0,43.0004,43.0545,43.0004,43.0545,95500.0
2011-06-06 12:25:00,55.69,55.69,55.65,55.66,18600.0,43.0623,43.0623,43.0313,43.0391,18600.0
2011-06-06 12:30:00,55.66,55.67,55.63,55.65,22900.0,43.0391,43.0468,43.0159,43.0313,22900.0
2011-06-06 12:35:00,55.65,55.65,55.61,55.64,18600.0,43.0313,43.0313,43.0004,43.0236,18600.0
2011-06-06 12:40:00,55.64,55.66,55.64,55.66,18500.0,43.0236,43.0391,43.0236,43.0391,18500.0
2011-06-06 12:45:00,55.66,55.67,55.63,55.64,19200.0,43.0391,43.0468,43.0159,43.0236,19200.0
2011-06-06 12:50:00,55.65,55.67,55.64,55.67,15500.0,43.0313,43.0468,43.0236,43.0468,15500.0
2011-06-06 12:55:00,55.67,55.71,55.64,55.67,41800.0,43.0468,43.0777,43.0236,43.0468,41800.0
2011-06-06 13:00:00,55.67,55.69,55.64,55.64,24700.0,43.0468,43.0623,43.0236,43.0236,24700.0
2011-06-06 13:05:00,55.64,55.75,55.64,55.74,26200.0,43.0236,43.1087,43.0236,43.1009,26200.0
2011-06-06 13:10:00,55.74,55.87,55.74,55.87,22900.0,43.1009,43.2015,43.1009,43.2015,22900.0
2011-06-06 13:15:00,55.87,55.94,55.87,55.89,21800.0,43.2015,43.2556,43.2015,43.2169,21800.0
2011-06-06 13:20:00,55.9,55.9,55.84,55.87,16200.0,43.2247,43.2247,43.1783,43.2015,16200.0
2011-06-06 13:25:00,55.87,55.88,55.84,55.87,13700.0,43.2015,43.2092,43.1783,43.2015,13700.0
2011-06-06 13:30:00,55.87,55.88,55.77,55.77,25800.0,43.2015,43.2092,43.1241,43.1241,25800.0
2011-06-06 13:35:00,55.78,55.81,55.78,55.81,11000.0,43.1319,43.1551,43.1319,43.1551,11000.0
2011-06-06 13:40:00,55.81,55.81,55.73,55.75,33000.0,43.1551,43.1551,43.0932,43.1087,33000.0
2011-06-06 13:45:00,55.73,55.78,55.71,55.77,38700.0,43.0932,43.1319,43.0777,43.1241,38700.0
2011-06-06 13:50:00,55.77,55.81,55.77,55.81,12000.0,43.1241,43.1551,43.1241,43.1551,12000.0
2011-06-06 13:55:00,55.8,55.81,55.75,55.75,15300.0,43.1473,43.1551,43.1087,43.1087,15300.0
2011-06-06 14:00:00,55.76,55.78,55.74,55.75,17500.0,43.1164,43.1319,43.1009,43.1087,17500.0
2011-06-06 14:05:00,55.75,55.79,55.72,55.79,33100.0,43.1087,43.1396,43.0855,43.1396,33100.0
2011-06-06 14:10:00,55.79,55.8,55.78,55.78,15100.0,43.1396,43.1473,43.1319,43.1319,15100.0
2011-06-06 14:15:00,55.79,55.79,55.76,55.78,17200.0,43.1396,43.1396,43.1164,43.1319,17200.0
2011-06-06 14:20:00,55.79,55.83,55.77,55.81,24100.0,43.1396,43.1705,43.1241,43.1551,24100.0
2011-06-06 14:25:00,55.8,55.82,55.78,55.78,11100.0,43.1473,43.1628,43.1319,43.1319,11100.0
2011-06-06 14:30:00,55.77,55.77,55.74,55.74,29500.0,43.1241,43.1241,43.1009,43.1009,29500.0
2011-06-06 14:35:00,55.75,55.76,55.74,55.75,18500.0,43.1087,43.1164,43.1009,43.1087,18500.0
2011-06-06 14:40:00,55.75,55.78,55.73,55.78,28600.0,43.1087,43.1319,43.0932,43.1319,28600.0
2011-06-06 14:45:00,55.78,55.8,55.76,55.78,33100.0,43.1319,43.1473,43.1164,43.1319,33100.0
2011-06-06 14:50:00,55.8,55.8,55.74,55.76,43200.0,43.1473,43.1473,43.1009,43.1164,43200.0
2011-06-06 14:55:00,55.76,55.8,55.75,55.8,43700.0,43.1164,43.1473,43.1087,43.1473,43700.0
2011-06-06 15:00:00,55.78,55.8,55.77,55.77,32600.0,43.1319,43.1473,43.1241,43.1241,32600.0
2011-06-06 15:05:00,55.77,55.8,55.75,55.78,51400.0,43.1241,43.1473,43.1087,43.1319,51400.0
2011-06-06 15:10:00,55.78,55.79,55.73,55.78,76700.0,43.1319,43.1396,43.0932,43.1319,76700.0
2011-06-06 15:15:00,55.77,55.81,55.77,55.79,49400.0,43.1241,43.1551,43.1241,43.1396,49400.0
2011-06-06 15:20:00,55.78,55.79,55.77,55.79,22000.0,43.1319,43.1396,43.1241,43.1396,22000.0
2011-06-06 15:25:00,55.78,55.8,55.77,55.79,45400.0,43.1319,43.1473,43.1241,43.1396,45400.0
2011-06-06 15:30:00,55.8,55.85,55.78,55.83,65500.0,43.1473,43.186,43.1319,43.1705,65500.0
2011-06-06 15:35:00,55.83,55.87,55.8,55.83,186400.0,43.1705,43.2015,43.1473,43.1705,186400.0
2011-06-06 15:40:00,55.83,55.92,55.82,55.88,80100.0,43.1705,43.2401,43.1628,43.2092,80100.0
2011-06-06 15:45:00,55.89,55.93,55.81,55.82,116800.0,43.2169,43.2478,43.1551,43.1628,116800.0
2011-06-06 15:50:00,55.82,55.83,55.73,55.76,99900.0,43.1628,43.1705,43.0932,43.1164,99900.0
2011-06-06 15:55:00,55.77,55.78,55.73,55.76,200200.0,43.1241,43.1319,43.0932,43.1164,200200.0
2011-06-07 09:30:00,56.0,56.19,55.96,56.13,59200.0,43.302,43.4489,43.271,43.4025,59200.0
2011-06-07 09:35:00,56.1,56.27,56.04,56.25,63200.0,43.3793,43.5108,43.3329,43.4953,63200.0
2011-06-07 09:40:00,56.26,56.26,56.16,56.22,21100.0,43.503,43.503,43.4257,43.4721,21100.0
2011-06-07 09:45:00,56.22,56.26,56.16,56.26,35600.0,43.4721,43.503,43.4257,43.503,35600.0
2011-06-07 09:50:00,56.25,56.35,56.24,56.31,151600.0,43.4953,43.5726,43.4876,43.5417,151600.0
2011-06-07 09:55:00,56.31,56.44,56.31,56.43,79100.0,43.5417,43.6422,43.5417,43.6345,79100.0
2011-06-07 10:00:00,56.43,56.46,56.41,56.41,48400.0,43.6345,43.6577,43.619,43.619,48400.0
2011-06-07 10:05:00,56.42,56.49,56.41,56.48,42700.0,43.6267,43.6809,43.619,43.6731,42700.0
2011-06-07 10:10:00,56.48,56.63,56.48,56.53,91400.0,43.6731,43.7891,43.6731,43.7118,91400.0
2011-06-07 10:15:00,56.54,56.68,56.54,56.66,60600.0,43.7195,43.8278,43.7195,43.8123,60600.0
2011-06-07 10:20:00,56.66,56.72,56.66,56.72,56200.0,43.8123,43.8587,43.8123,43.8587,56200.0
2011-06-07 10:25:00,56.72,56.74,56.67,56.7,104900.0,43.8587,43.8742,43.8201,43.8433,104900.0
2011-06-07 10:30:00,56.7,56.79,56.7,56.79,41200.0,43.8433,43.9128,43.8433,43.9128,41200.0
2011-06-07 10:35:00,56.78,56.84,56.65,56.82,109100.0,43.9051,43.9515,43.8046,43.936,109100.0
2011-06-07 10:40:00,56.83,56.89,56.78,56.89,71100.0,43.9438,43.9902,43.9051,43.9902,71100.0
2011-06-07 10:45:00,56.89,57.0,56.88,56.98,88400.0,43.9902,44.0752,43.9824,44.0598,88400.0
2011-06-07 10:50:00,56.97,56.99,56.87,56.87,31300.0,44.052,44.0675,43.9747,43.9747,31300.0
2011-06-07 10:55:00,56.86,56.97,56.83,56.95,33900.0,43.967,44.052,43.9438,44.0366,33900.0
2011-06-07 11:00:00,56.95,56.95,56.82,56.84,25300.0,44.0366,44.0366,43.936,43.9515,25300.0
2011-06-07 11:05:00,56.83,56.85,56.74,56.74,25900.0,43.9438,43.9592,43.8742,43.8742,25900.0
2011-06-07 11:10:00,56.75,56.75,56.6,56.6,37600.0,43.8819,43.8819,43.7659,43.7659,37600.0
2011-06-07 11:15:00,56.6,56.63,56.59,56.61,25000.0,43.7659,43.7891,43.7582,43.7737,25000.0
2011-06-07 11:20:00,56.61,56.63,56.55,56.59,34000.0,43.7737,43.7891,43.7273,43.7582,34000.0
2011-06-07 11:25:00,56.59,56.6,56.44,56.44,21900.0,43.7582,43.7659,43.6422,43.6422,21900.0
2011-06-07 11:30:00,56.44,56.45,56.38,56.42,42300.0,43.6422,43.6499,43.5958,43.6267,42300.0
2011-06-07 11:35:00,56.43,56.55,56.43,56.51,47600.0,43.6345,43.7273,43.6345,43.6963,47600.0
2011-06-07 11:40:00,56.52,56.6,56.52,56.6,24400.0,43.7041,43.7659,43.7041,43.7659,24400.0
2011-06-07 11:45:00,56.61,56.62,56.49,56.54,69100.0,43.7737,43.7814,43.6809,43.7195,69100.0
2011-06-07 11:50:00,56.55,56.55,56.5,56.5,16700.0,43.7273,43.7273,43.6886,43.6886,16700.0
2011-06-07 11:55:00,56.5,56.5,56.41,56.48,12800.0,43.6886,43.6886,43.619,43.6731,12800.0
2011-06-07 12:00:00,56.49,56.5,56.44,56.45,23300.0,43.6809,43.6886,43.6422,43.6499,23300.0
2011-06-07 12:05:00,56.45,56.49,56.43,56.49,18200.0,43.6499,43.6809,43.6345,43.6809,18200.0
2011-06-07 12:10:00,56.48,56.55,56.48,56.5,34500.0,43.6731,43.7273,43.6731,43.6886,34500.0
2011-06-07 12:15:00,56.49,56.5,56.47,56.48,16200.0,43.6809,43.6886,43.6654,43.6731,16200.0
2011-06-07 12:20:00,56.49,56.53,56.48,56.51,15900.0,43.6809,43.7118,43.6731,43.6963,15900.0
2011-06-07 12:25:00,56.51,56.52,56.47,56.47,23800.0,43.6963,43.7041,43.6654,43.6654,23800.0
2011-06-07 12:30:00,56.46,56.51,56.44,56.5,14900.0,43.6577,43.6963,43.6422,43.6886,14900.0
2011-06-07 12:35:00,56.49,56.51,56.44,56.46,28100.0,43.6809,43.6963,43.6422,43.6577,28100.0
2011-06-07 12:40:00,56.47,56.47,56.37,56.39,16600.0,43.6654,43.6654,43.5881,43.6035,16600.0
2011-06-07 12:45:00,56.39,56.42,56.37,56.39,16500.0,43.6035,43.6267,43.5881,43.6035,16500.0
2011-06-07 12:50:00,56.4,56.5,56.4,56.48,15600.0,43.6113,43.6886,43.6113,43.6731,15600.0
2011-06-07 12:55:00,56.48,56.5,56.44,56.46,17800.0,43.6731,43.6886,43.6422,43.6577,17800.0
2011-06-07 13:00:00,56.47,56.48,56.43,56.44,6400.0,43.6654,43.6731,43.6345,43.6422,6400.0
2011-06-07 13:05:00,56.44,56.51,56.44,56.49,26000.0,43.6422,43.6963,43.6422,43.6809,26000.0
2011-06-07 13:10:00,56.5,56.5,56.45,56.48,24500.0,43.6886,43.6886,43.6499,43.6731,24500.0
2011-06-07 13:15:00,56.48,56.49,56.48,56.48,9400.0,43.6731,43.6809,43.6731,43.6731,9400.0
2011-06-07 13:20:00,56.49,56.49,56.4,56.42,14000.0,43.6809,43.6809,43.6113,43.6267,14000.0
2011-06-07 13:25:00,56.42,56.44,56.4,56.44,7700.0,43.6267,43.6422,43.6113,43.6422,7700.0
2011-06-07 13:30:00,56.44,56.5,56.44,56.49,14300.0,43.6422,43.6886,43.6422,43.6809,14300.0
2011-06-07 13:35:00,56.49,56.5,56.45,56.46,9600.0,43.6809,43.6886,43.6499,43.6577,9600.0
2011-06-07 13:40:00,56.46,56.49,56.45,56.48,14800.0,43.6577,43.6809,43.6499,43.6731,14800.0
2011-06-07 13:45:00,56.47,56.5,56.46,56.46,6800.0,43.6654,43.6886,43.6577,43.6577,6800.0
2011-06-07 13:50:00,56.46,56.51,56.45,56.51,11900.0,43.6577,43.6963,43.6499,43.6963,11900.0
2011-06-07 13:55:00,56.5,56.53,56.46,56.46,26300.0,43.6886,43.7118,43.6577,43.6577,26300.0
2011-06-07 14:00:00,56.46,56.53,56.45,56.5,21500.0,43.6577,43.7118,43.6499,43.6886,21500.0
2011-06-07 14:05:00,56.49,56.57,56.49,56.54,16200.0,43.6809,43.7427,43.6809,43.7195,16200.0
2011-06-07 14:10:00,56.54,56.58,56.53,56.58,13200.0,43.7195,43.7505,43.7118,43.7505,13200.0
2011-06-07 14:15:00,56.57,56.58,56.53,56.55,25300.0,43.7427,43.7505,43.7118,43.7273,25300.0
2011-06-07 14:20:00,56.55,56.59,56.55,56.59,28000.0,43.7273,43.7582,43.7273,43.7582,28000.0
2011-06-07 14:25:00,56.59,56.65,56.59,56.65,12500.0,43.7582,43.8046,43.7582,43.8046,12500.0
2011-06-07 14:30:00,56.64,56.65,56.6,56.63,35700.0,43.7969,43.8046,43.7659,43.7891,35700.0
2011-06-07 14:35:00,56.64,56.66,56.61,56.64,15600.0,43.7969,43.8123,43.7737,43.7969,15600.0
2011-06-07 14:40:00,56.64,56.68,56.62,56.68,23000.0,43.7969,43.8278,43.7814,43.8278,23000.0
2011-06-07 14:45:00,56.68,56.68,56.62,56.63,21100.0,43.8278,43.8278,43.7814,43.7891,21100.0
2011-06-07 14:50:00,56.63,56.64,56.61,56.62,24900.0,43.7891,43.7969,43.7737,43.7814,24900.0
2011-06-07 14:55:00,56.62,56.63,56.6,56.61,32800.0,43.7814,43.7891,43.7659,43.7737,32800.0
2011-06-07 15:00:00,56.61,56.62,56.57,56.59,14700.0,43.7737,43.7814,43.7427,43.7582,14700.0
2011-06-07 15:05:00,56.59,56.59,56.53,56.53,14200.0,43.7582,43.7582,43.7118,43.7118,14200.0
2011-06-07 15:10:00,56.52,56.61,56.52,56.61,26800.0,43.7041,43.7737,43.7041,43.7737,26800.0
2011-06-07 15:15:00,56.6,56.65,56.6,56.61,21400.0,43.7659,43.8046,43.7659,43.7737,21400.0
2011-06-07 15:20:00,56.62,56.62,56.55,56.59,57100.0,43.7814,43.7814,43.7273,43.7582,57100.0
2011-06-07 15:25:00,56.59,56.62,56.59,56.61,34500.0,43.7582,43.7814,43.7582,43.7737,34500.0
2011-06-07 15:30:00,56.6,56.61,56.58,56.59,36500.0,43.7659,43.7737,43.7505,43.7582,36500.0
2011-06-07 15:35:00,56.6,56.61,56.52,56.55,44700.0,43.7659,43.7737,43.7041,43.7273,44700.0
2011-06-07 15:40:00,56.55,56.55,56.38,56.44,48100.0,43.7273,43.7273,43.5958,43.6422,48100.0
2011-06-07 15:45:00,56.44,56.5,56.39,56.41,69100.0,43.6422,43.6886,43.6035,43.619,69100.0
2011-06-07 15:50:00,56.41,56.41,56.26,56.36,87000.0,43.619,43.619,43.503,43.5803,87000.0
2011-06-07 15:55:00,56.37,56.37,56.26,56.28,115700.0,43.5881,43.5881,43.503,43.5185,115700.0
2011-06-08 09:30:00,55.97,56.35,55.89,56.15,67600.0,43.2788,43.5726,43.2169,43.418,67600.0
2011-06-08 09:35:00,56.16,56.19,56.03,56.09,46600.0,43.4257,43.4489,43.3252,43.3716,46600.0
2011-06-08 09:40:00,56.08,56.17,56.08,56.13,19600.0,43.3638,43.4334,43.3638,43.4025,19600.0
2011-06-08 09:45:00,56.13,56.13,55.93,55.98,42000.0,43.4025,43.4025,43.2478,43.2865,42000.0
2011-06-08 09:50:00,55.99,56.0,55.92,55.96,14800.0,43.2942,43.302,43.2401,43.271,14800.0
2011-06-08 09:55:00,55.94,55.95,55.77,55.81,23700.0,43.2556,43.2633,43.1241,43.1551,23700.0
2011-06-08 10:00:00,55.81,55.82,55.78,55.8,30000.0,43.1551,43.1628,43.1319,43.1473,30000.0
2011-06-08 10:05:00,55.8,55.83,55.79,55.8,33700.0,43.1473,43.1705,43.1396,43.1473,33700.0
2011-06-08 10:10:00,55.8,55.86,55.79,55.8,40100.0,43.1473,43.1937,43.1396,43.1473,40100.0
2011-06-08 10:15:00,55.79,55.81,55.75,55.76,21900.0,43.1396,43.1551,43.1087,43.1164,21900.0
2011-06-08 10:20:00,55.75,55.81,55.75,55.79,24300.0,43.1087,43.1551,43.1087,43.1396,24300.0
2011-06-08 10:25:00,55.79,55.82,55.79,55.79,18100.0,43.1396,43.1628,43.1396,43.1396,18100.0
2011-06-08 10:30:00,55.8,55.8,55.75,55.77,24000.0,43.1473,43.1473,43.1087,43.1241,24000.0
2011-06-08 10:35:00,55.77,55.82,55.76,55.78,31800.0,43.1241,43.1628,43.1164,43.1319,31800.0
2011-06-08 10:40:00,55.77,55.81,55.75,55.76,18100.0,43.1241,43.1551,43.1087,43.1164,18100.0
2011-06-08 10:45:00,55.76,55.76,55.68,55.72,60200.0,43.1164,43.1164,43.0545,43.0855,60200.0
2011-06-08 10:50:00,55.72,55.76,55.68,55.7,34900.0,43.0855,43.1164,43.0545,43.07,34900.0
2011-06-08 10:55:00,55.7,55.71,55.63,55.63,26800.0,43.07,43.0777,43.0159,43.0159,26800.0
2011-06-08 11:00:00,55.63,55.75,55.62,55.72,54300.0,43.0159,43.1087,43.0081,43.0855,54300.0
2011-06-08 11:05:00,55.73,55.76,55.7,55.7,32200.0,43.0932,43.1164,43.07,43.07,32200.0
2011-06-08 11:10:00,55.7,55.72,55.66,55.68,27900.0,43.07,43.0855,43.0391,43.0545,27900.0
2011-06-08 11:15:00,55.67,55.69,55.63,55.65,17100.0,43.0468,43.0623,43.0159,43.0313,17100.0
2011-06-08 11:20:00,55.66,55.68,55.65,55.68,10000.0,43.0391,43.0545,43.0313,43.0545,10000.0
2011-06-08 11:25:00,55.68,55.72,55.56,55.58,34300.0,43.0545,43.0855,42.9617,42.9772,34300.0
2011-06-08 11:30:00,55.58,55.71,55.58,55.7,16700.0,42.9772,43.0777,42.9772,43.07,16700.0
2011-06-08 11:35:00,55.7,55.73,55.68,55.73,17100.0,43.07,43.0932,43.0545,43.0932,17100.0
2011-06-08 11:40:00,55.73,55.73,55.67,55.68,16800.0,43.0932,43.0932,43.0468,43.0545,16800.0
2011-06-08 11:45:00,55.68,55.72,55.67,55.7,15600.0,43.0545,43.0855,43.0468,43.07,15600.0
2011-06-08 11:50:00,55.7,55.7,55.66,55.68,20600.0,43.07,43.07,43.0391,43.0545,20600.0
2011-06-08 11:55:00,55.68,55.72,55.64,55.64,40400.0,43.0545,43.0855,43.0236,43.0236,40400.0
2011-06-08 12:00:00,55.65,55.72,55.65,55.68,21600.0,43.0313,43.0855,43.0313,43.0545,21600.0
2011-06-08 12:05:00,55.67,55.69,55.65,55.67,13800.0,43.0468,43.0623,43.0313,43.0468,13800.0
2011-06-08 12:10:00,55.66,55.72,55.65,55.68,19500.0,43.0391,43.0855,43.0313,43.0545,19500.0
2011-06-08 12:15:00,55.68,55.69,55.62,55.63,18300.0,43.0545,43.0623,43.0081,43.0159,18300.0
2011-06-08 12:20:00,55.63,55.64,55.55,55.57,23200.0,43.0159,43.0236,42.954,42.9695,23200.0
2011-06-08 12:25:00,55.57,55.61,55.54,55.59,21100.0,42.9695,43.0004,42.9463,42.9849,21100.0
2011-06-08 12:30:00,55.59,55.66,55.59,55.64,12700.0,42.9849,43.0391,42.9849,43.0236,12700.0
2011-06-08 12:35:00,55.64,55.66,55.6,55.63,24000.0,43.0236,43.0391,42.9927,43.0159,24000.0
2011-06-08 12:40:00,55.63,55.64,55.6,55.6,11100.0,43.0159,43.0236,42.9927,42.9927,11100.0
2011-06-08 12:45:00,55.6,55.65,55.6,55.61,8900.0,42.9927,43.0313,42.9927,43.0004,8900.0
2011-06-08 12:50:00,55.62,55.67,55.61,55.61,9000.0,43.0081,43.0468,43.0004,43.0004,9000.0
2011-06-08 12:55:00,55.61,55.7,55.6,55.7,10200.0,43.0004,43.07,42.9927,43.07,10200.0
2011-06-08 13:00:00,55.7,55.7,55.65,55.66,14900.0,43.07,43.07,43.0313,43.0391,14900.0
2011-06-08 13:05:00,55.67,55.71,55.63,55.63,9000.0,43.0468,43.0777,43.0159,43.0159,9000.0
2011-06-08 13:10:00,55.63,55.66,55.61,55.62,9300.0,43.0159,43.0391,43.0004,43.0081,9300.0
2011-06-08 13:15:00,55.62,55.64,55.62,55.64,8400.0,43.0081,43.0236,43.0081,43.0236,8400.0
2011-06-08 13:20:00,55.64,55.66,55.6,55.61,17100.0,43.0236,43.0391,42.9927,43.0004,17100.0
2011-06-08 13:25:00,55.61,55.64,55.59,55.6,12600.0,43.0004,43.0236,42.9849,42.9927,12600.0
2011-06-08 13:30:00,55.61,55.62,55.54,55.55,13100.0,43.0004,43.0081,42.9463,42.954,13100.0
2011-06-08 13:35:00,55.56,55.56,55.46,55.5,17300.0,42.9617,42.9617,42.8844,42.9154,17300.0
2011-06-08 13:40:00,55.49,55.49,55.43,55.47,20000.0,42.9076,42.9076,42.8612,42.8922,20000.0
2011-06-08 13:45:00,55.49,55.53,55.47,55.5,11800.0,42.9076,42.9385,42.8922,42.9154,11800.0
2011-06-08 13:50:00,55.5,55.56,55.49,55.55,25600.0,42.9154,42.9617,42.9076,42.954,25600.0
2011-06-08 13:55:00,55.54,55.54,55.45,55.51,16500.0,42.9463,42.9463,42.8767,42.9231,16500.0
2011-06-08 14:00:00,55.5,55.61,55.49,55.55,23300.0,42.9154,43.0004,42.9076,42.954,23300.0
2011-06-08 14:05:00,55.54,55.62,55.54,55.57,18200.0,42.9463,43.0081,42.9463,42.9695,18200.0
2011-06-08 14:10:00,55.58,55.6,55.5,55.54,15500.0,42.9772,42.9927,42.9154,42.9463,15500.0
2011-06-08 14:15:00,55.55,55.61,55.54,55.61,10800.0,42.954,43.0004,42.9463,43.0004,10800.0
2011-06-08 14:20:00,55.6,55.6,55.55,55.56,33900.0,42.9927,42.9927,42.954,42.9617,33900.0
2011-06-08 14:25:00,55.55,55.58,55.51,55.52,29100.0,42.954,42.9772,42.9231,42.9308,29100.0
2011-06-08 14:30:00,55.53,55.66,55.52,55.64,21300.0,42.9385,43.0391,42.9308,43.0236,21300.0
2011-06-08 14:35:00,55.64,55.77,55.63,55.65,49100.0,43.0236,43.1241,43.0159,43.0313,49100.0
2011-06-08 14:40:00,55.66,55.69,55.65,55.67,22600.0,43.0391,43.0623,43.0313,43.0468,22600.0
2011-06-08 14:45:00,55.67,55.72,55.66,55.69,16200.0,43.0468,43.0855,43.0391,43.0623,16200.0
2011-06-08 14:50:00,55.69,55.79,55.68,55.79,17000.0,43.0623,43.1396,43.0545,43.1396,17000.0
2011-06-08 14:55:00,55.78,55.79,55.73,55.74,31700.0,43.1319,43.1396,43.0932,43.1009,31700.0
2011-06-08 15:00:00,55.74,55.76,55.71,55.75,14000.0,43.1009,43.1164,43.0777,43.1087,14000.0
2011-06-08 15:05:00,55.75,55.76,55.73,55.75,21200.0,43.1087,43.1164,43.0932,43.1087,21200.0
2011-06-08 15:10:00,55.75,55.76,55.74,55.74,47600.0,43.1087,43.1164,43.1009,43.1009,47600.0
2011-06-08 15:15:00,55.75,55.76,55.69,55.72,23000.0,43.1087,43.1164,43.0623,43.0855,23000.0
2011-06-08 15:20:00,55.72,55.72,55.67,55.71,29600.0,43.0855,43.0855,43.0468,43.0777,29600.0
2011-06-08 15:25:00,55.71,55.72,55.66,55.69,33500.0,43.0777,43.0855,43.0391,43.0623,33500.0
2011-06-08 15:30:00,55.69,55.75,55.65,55.65,36700.0,43.0623,43.1087,43.0313,43.0313,36700.0
2011-06-08 15:35:00,55.65,55.75,55.62,55.72,44900.0,43.0313,43.1087,43.0081,43.0855,44900.0
2011-06-08 15:40:00,55.72,55.76,55.69,55.76,35900.0,43.0855,43.1164,43.0623,43.1164,35900.0
2011-06-08 15:45:00,55.75,55.82,55.74,55.76,90200.0,43.1087,43.1628,43.1009,43.1164,90200.0
2011-06-08 15:50:00,55.76,55.78,55.71,55.71,46500.0,43.1164,43.1319,43.0777,43.0777,46500.0
2011-06-08 15:55:00,55.72,55.78,55.71,55.76,85100.0,43.0855,43.1319,43.0777,43.1164,85100.0
2011-06-09 09:30:00,55.95,56.3,55.69,56.15,56800.0,43.2633,43.534,43.0623,43.418,56800.0
2011-06-09 09:35:00,56.14,56.17,56.05,56.05,38500.0,43.4102,43.4334,43.3406,43.3406,38500.0
2011-06-09 09:40:00,56.05,56.08,55.99,56.05,66200.0,43.3406,43.3638,43.2942,43.3406,66200.0
2011-06-09 09:45:00,56.05,56.12,56.04,56.1,47000.0,43.3406,43.3948,43.3329,43.3793,47000.0
2011-06-09 09:50:00,56.11,56.13,56.06,56.09,27600.0,43.387,43.4025,43.3484,43.3716,27600.0
2011-06-09 09:55:00,56.09,56.15,56.08,56.12,36100.0,43.3716,43.418,43.3638,43.3948,36100.0
2011-06-09 10:00:00,56.12,56.15,56.1,56.13,55100.0,43.3948,43.418,43.3793,43.4025,55100.0
2011-06-09 10:05:00,56.13,56.22,56.11,56.22,19400.0,43.4025,43.4721,43.387,43.4721,19400.0
2011-06-09 10:10:00,56.21,56.31,56.19,56.29,28200.0,43.4644,43.5417,43.4489,43.5262,28200.0
2011-06-09 10:15:00,56.29,56.29,56.18,56.18,24800.0,43.5262,43.5262,43.4412,43.4412,24800.0
2011-06-09 10:20:00,56.19,56.21,56.02,56.02,24800.0,43.4489,43.4644,43.3174,43.3174,24800.0
2011-06-09 10:25:00,56.03,56.12,55.99,56.0,33100.0,43.3252,43.3948,43.2942,43.302,33100.0
2011-06-09 10:30:00,56.0,56.14,56.0,56.13,38500.0,43.302,43.4102,43.302,43.4025,38500.0
2011-06-09 10:35:00,56.13,56.14,56.04,56.07,12900.0,43.4025,43.4102,43.3329,43.3561,12900.0
2011-06-09 10:40:00,56.07,56.09,56.03,56.03,15800.0,43.3561,43.3716,43.3252,43.3252,15800.0
2011-06-09 10:45:00,56.03,56.1,56.01,56.1,12200.0,43.3252,43.3793,43.3097,43.3793,12200.0
2011-06-09 10:50:00,56.12,56.14,56.01,56.01,16800.0,43.3948,43.4102,43.3097,43.3097,16800.0
2011-06-09 10:55:00,56.01,56.06,55.98,56.03,25500.0,43.3097,43.3484,43.2865,43.3252,25500.0
2011-06-09 11:00:00,56.03,56.06,55.99,56.02,35100.0,43.3252,43.3484,43.2942,43.3174,35100.0
2011-06-09 11:05:00,56.01,56.05,55.93,55.93,20200.0,43.3097,43.3406,43.2478,43.2478,20200.0
2011-06-09 11:10:00,55.92,55.95,55.9,55.91,17700.0,43.2401,43.2633,43.2247,43.2324,17700.0
2011-06-09 11:15:00,55.91,55.92,55.86,55.9,21400.0,43.2324,43.2401,43.1937,43.2247,21400.0
2011-06-09 11:20:00,55.9,55.91,55.82,55.89,42800.0,43.2247,43.2324,43.1628,43.2169,42800.0
2011-06-09 11:25:00,55.9,55.93,55.86,55.93,11000.0,43.2247,43.2478,43.1937,43.2478,11000.0
2011-06-09 11:30:00,55.92,56.02,55.91,56.0,20600.0,43.2401,43.3174,43.2324,43.302,20600.0
2011-06-09 11:35:00,56.0,56.03,55.98,55.99,13900.0,43.302,43.3252,43.2865,43.2942,13900.0
2011-06-09 11:40:00,55.99,56.04,55.99,56.02,10000.0,43.2942,43.3329,43.2942,43.3174,10000.0
2011-06-09 11:45:00,56.03,56.11,56.03,56.11,17500.0,43.3252,43.387,43.3252,43.387,17500.0
2011-06-09 11:50:00,56.12,56.16,56.08,56.09,42900.0,43.3948,43.4257,43.3638,43.3716,42900.0
2011-06-09 11:55:00,56.1,56.1,55.98,56.02,31400.0,43.3793,43.3793,43.2865,43.3174,31400.0
2011-06-09 12:00:00,56.02,56.09,55.96,56.08,46600.0,43.3174,43.3716,43.271,43.3638,46600.0
2011-06-09 12:05:00,56.08,56.12,56.04,56.12,20200.0,43.3638,43.3948,43.3329,43.3948,20200.0
2011-06-09 12:10:00,56.12,56.13,56.09,56.1,23300.0,43.3948,43.4025,43.3716,43.3793,23300.0
2011-06-09 12:15:00,56.09,56.11,56.06,56.07,20600.0,43.3716,43.387,43.3484,43.3561,20600.0
2011-06-09 12:20:00,56.09,56.09,56.03,56.04,14300.0,43.3716,43.3716,43.3252,43.3329,14300.0
2011-06-09 12:25:00,56.04,56.11,56.04,56.11,30700.0,43.3329,43.387,43.3329,43.387,30700.0
2011-06-09 12:30:00,56.1,56.14,56.09,56.1,30500.0,43.3793,43.4102,43.3716,43.3793,30500.0
2011-06-09 12:35:00,56.11,56.11,56.05,56.07,53200.0,43.387,43.387,43.3406,43.3561,53200.0
2011-06-09 12:40:00,56.07,56.1,56.05,56.08,24100.0,43.3561,43.3793,43.3406,43.3638,24100.0
2011-06-09 12:45:00,56.08,56.11,56.06,56.07,28800.0,43.3638,43.387,43.3484,43.3561,28800.0
2011-06-09 12:50:00,56.06,56.1,56.05,56.1,14200.0,43.3484,43.3793,43.3406,43.3793,14200.0
2011-06-09 12:55:00,56.1,56.11,56.05,56.06,21000.0,43.3793,43.387,43.3406,43.3484,21000.0
2011-06-09 13:00:00,56.05,56.11,56.05,56.08,34000.0,43.3406,43.387,43.3406,43.3638,34000.0
2011-06-09 13:05:00,56.07,56.11,56.06,56.09,22900.0,43.3561,43.387,43.3484,43.3716,22900.0
2011-06-09 13:10:00,56.1,56.13,56.08,56.11,19800.0,43.3793,43.4025,43.3638,43.387,19800.0
2011-06-09 13:15:00,56.11,56.11,56.1,56.11,4400.0,43.387,43.387,43.3793,43.387,4400.0
2011-06-09 13:20:00,56.1,56.14,56.09,56.12,16700.0,43.3793,43.4102,43.3716,43.3948,16700.0
2011-06-09 13:25:00,56.11,56.12,56.08,56.11,21400.0,43.387,43.3948,43.3638,43.387,21400.0
2011-06-09 13:30:00,56.1,56.12,56.08,56.09,63300.0,43.3793,43.3948,43.3638,43.3716,63300.0
2011-06-09 13:35:00,56.09,56.11,56.06,56.09,70800.0,43.3716,43.387,43.3484,43.3716,70800.0
2011-06-09 13:40:00,56.09,56.11,56.09,56.1,23800.0,43.3716,43.387,43.3716,43.3793,23800.0
2011-06-09 13:45:00,56.11,56.12,56.09,56.12,29400.0,43.387,43.3948,43.3716,43.3948,29400.0
2011-06-09 13:50:00,56.12,56.13,56.09,56.13,33000.0,43.3948,43.4025,43.3716,43.4025,33000.0
2011-06-09 13:55:00,56.13,56.13,56.09,56.11,27000.0,43.4025,43.4025,43.3716,43.387,27000.0
2011-06-09 14:00:00,56.11,56.15,56.11,56.12,19200.0,43.387,43.418,43.387,43.3948,19200.0
2011-06-09 14:05:00,56.13,56.14,56.12,56.13,17800.0,43.4025,43.4102,43.3948,43.4025,17800.0
2011-06-09 14:10:00,56.13,56.15,56.12,56.12,36700.0,43.4025,43.418,43.3948,43.3948,36700.0
2011-06-09 14:15:00,56.12,56.24,56.12,56.22,58100.0,43.3948,43.4876,43.3948,43.4721,58100.0
2011-06-09 14:20:00,56.22,56.28,56.21,56.28,17300.0,43.4721,43.5185,43.4644,43.5185,17300.0
2011-06-09 14:25:00,56.28,56.33,56.28,56.32,27000.0,43.5185,43.5571,43.5185,43.5494,27000.0
2011-06-09 14:30:00,56.32,56.32,56.26,56.26,39800.0,43.5494,43.5494,43.503,43.503,39800.0
2011-06-09 14:35:00,56.27,56.3,56.24,56.3,66700.0,43.5108,43.534,43.4876,43.534,66700.0
2011-06-09 14:40:00,56.31,56.36,56.3,56.36,10700.0,43.5417,43.5803,43.534,43.5803,10700.0
2011-06-09 14:45:00,56.36,56.43,56.36,56.43,17400.0,43.5803,43.6345,43.5803,43.6345,17400.0
2011-06-09 14:50:00,56.43,56.47,56.41,56.41,26000.0,43.6345,43.6654,43.619,43.619,26000.0
2011-06-09 14:55:00,56.41,56.44,56.35,56.41,19900.0,43.619,43.6422,43.5726,43.619,19900.0
2011-06-09 15:00:00,56.41,56.46,56.41,56.46,25500.0,43.619,43.6577,43.619,43.6577,25500.0
2011-06-09 15:05:00,56.45,56.5,56.45,56.5,29400.0,43.6499,43.6886,43.6499,43.6886,29400.0
2011-06-09 15:10:00,56.5,56.5,56.45,56.45,25000.0,43.6886,43.6886,43.6499,43.6499,25000.0
2011-06-09 15:15:00,56.44,56.46,56.41,56.41,27000.0,43.6422,43.6577,43.619,43.619,27000.0
2011-06-09 15:20:00,56.41,56.43,56.4,56.4,22400.0,43.619,43.6345,43.6113,43.6113,22400.0
2011-06-09 15:25:00,56.41,56.46,56.36,56.44,45900.0,43.619,43.6577,43.5803,43.6422,45900.0
2011-06-09 15:30:00,56.44,56.47,56.35,56.37,64600.0,43.6422,43.6654,43.5726,43.5881,64600.0
2011-06-09 15:35:00,56.37,56.44,56.37,56.41,32900.0,43.5881,43.6422,43.5881,43.619,32900.0
2011-06-09 15:40:00,56.41,56.45,56.37,56.37,78000.0,43.619,43.6499,43.5881,43.5881,78000.0
2011-06-09 15:45:00,56.36,56.36,56.24,56.28,111500.0,43.5803,43.5803,43.4876,43.5185,111500.0
2011-06-09 15:50:00,56.27,56.32,56.25,56.32,78700.0,43.5108,43.5494,43.4953,43.5494,78700.0
2011-06-09 15:55:00,56.32,56.36,56.29,56.31,127000.0,43.5494,43.5803,43.5262,43.5417,127000.0
2011-06-10 09:30:00,56.01,56.03,55.76,55.97,78200.0,43.3097,43.3252,43.1164,43.2788,78200.0
2011-06-10 09:35:00,55.98,56.08,55.95,55.97,14700.0,43.2865,43.3638,43.2633,43.2788,14700.0
2011-06-10 09:40:00,55.97,56.11,55.95,56.09,14400.0,43.2788,43.387,43.2633,43.3716,14400.0
2011-06-10 09:45:00,56.09,56.2,56.09,56.13,42200.0,43.3716,43.4566,43.3716,43.4025,42200.0
2011-06-10 09:50:00,56.13,56.21,56.12,56.16,42100.0,43.4025,43.4644,43.3948,43.4257,42100.0
2011-06-10 09:55:00,56.14,56.15,56.11,56.12,24800.0,43.4102,43.418,43.387,43.3948,24800.0
2011-06-10 10:00:00,56.12,56.13,56.07,56.08,19500.0,43.3948,43.4025,43.3561,43.3638,19500.0
2011-06-10 10:05:00,56.07,56.12,56.06,56.11,41500.0,43.3561,43.3948,43.3484,43.387,41500.0
2011-06-10 10:10:00,56.12,56.13,56.1,56.13,17800.0,43.3948,43.4025,43.3793,43.4025,17800.0
2011-06-10 10:15:00,56.13,56.13,56.08,56.1,15600.0,43.4025,43.4025,43.3638,43.3793,15600.0
2011-06-10 10:20:00,56.09,56.1,56.01,56.01,13700.0,43.3716,43.3793,43.3097,43.3097,13700.0
2011-06-10 10:25:00,56.01,56.12,56.01,56.11,15100.0,43.3097,43.3948,43.3097,43.387,15100.0
2011-06-10 10:30:00,56.11,56.12,56.02,56.04,16700.0,43.387,43.3948,43.3174,43.3329,16700.0
2011-06-10 10:35:00,56.04,56.04,55.96,55.96,30200.0,43.3329,43.3329,43.271,43.271,30200.0
2011-06-10 10:40:00,55.95,56.0,55.92,55.95,29300.0,43.2633,43.302,43.2401,43.2633,29300.0
2011-06-10 10:45:00,55.95,55.95,55.86,55.89,32300.0,43.2633,43.2633,43.1937,43.2169,32300.0
2011-06-10 10:50:00,55.89,55.91,55.82,55.82,15200.0,43.2169,43.2324,43.1628,43.1628,15200.0
2011-06-10 10:55:00,55.85,55.86,55.77,55.79,51600.0,43.186,43.1937,43.1241,43.1396,51600.0
2011-06-10 11:00:00,55.81,55.81,55.71,55.73,27700.0,43.1551,43.1551,43.0777,43.0932,27700.0
2011-06-10 11:05:00,55.73,55.73,55.64,55.68,31500.0,43.0932,43.0932,43.0236,43.0545,31500.0
2011-06-10 11:10:00,55.67,55.7,55.6,55.65,36600.0,43.0468,43.07,42.9927,43.0313,36600.0
2011-06-10 11:15:00,55.67,55.71,55.64,55.69,22600.0,43.0468,43.0777,43.0236,43.0623,22600.0
2011-06-10 11:20:00,55.7,55.7,55.65,55.65,21600.0,43.07,43.07,43.0313,43.0313,21600.0
2011-06-10 11:25:00,55.66,55.71,55.65,55.67,39200.0,43.0391,43.0777,43.0313,43.0468,39200.0
2011-06-10 11:30:00,55.67,55.72,55.61,55.72,24000.0,43.0468,43.0855,43.0004,43.0855,24000.0
2011-06-10 11:35:00,55.72,55.72,55.65,55.65,23800.0,43.0855,43.0855,43.0313,43.0313,23800.0
2011-06-10 11:40:00,55.65,55.7,55.63,55.68,30600.0,43.0313,43.07,43.0159,43.0545,30600.0
2011-06-10 11:45:00,55.68,55.69,55.62,55.62,23700.0,43.0545,43.0623,43.0081,43.0081,23700.0
2011-06-10 11:50:00,55.65,55.68,55.61,55.66,18800.0,43.0313,43.0545,43.0004,43.0391,18800.0
2011-06-10 11:55:00,55.67,55.69,55.65,55.66,14700.0,43.0468,43.0623,43.0313,43.0391,14700.0
2011-06-10 12:00:00,55.66,55.66,55.61,55.63,23500.0,43.0391,43.0391,43.0004,43.0159,23500.0
2011-06-10 12:05:00,55.63,55.64,55.58,55.64,10600.0,43.0159,43.0236,42.9772,43.0236,10600.0
2011-06-10 12:10:00,55.63,55.64,55.55,55.57,15600.0,43.0159,43.0236,42.954,42.9695,15600.0
2011-06-10 12:15:00,55.57,55.59,55.55,55.58,22000.0,42.9695,42.9849,42.954,42.9772,22000.0
2011-06-10 12:20:00,55.59,55.66,55.59,55.61,15500.0,42.9849,43.0391,42.9849,43.0004,15500.0
2011-06-10 12:25:00,55.6,55.61,55.57,55.59,14000.0,42.9927,43.0004,42.9695,42.9849,14000.0
2011-06-10 12:30:00,55.61,55.63,55.59,55.62,20000.0,43.0004,43.0159,42.9849,43.0081,20000.0
2011-06-10 12:35:00,55.61,55.62,55.59,55.6,12400.0,43.0004,43.0081,42.9849,42.9927,12400.0
2011-06-10 12:40:00,55.6,55.63,55.58,55.62,14300.0,42.9927,43.0159,42.9772,43.0081,14300.0
2011-06-10 12:45:00,55.61,55.62,55.57,55.6,14300.0,43.0004,43.0081,42.9695,42.9927,14300.0
2011-06-10 12:50:00,55.6,55.61,55.56,55.58,9000.0,42.9927,43.0004,42.9617,42.9772,9000.0
2011-06-10 12:55:00,55.59,55.62,55.58,55.59,22500.0,42.9849,43.0081,42.9772,42.9849,22500.0
2011-06-10 13:00:00,55.59,55.61,55.54,55.55,18200.0,42.9849,43.0004,42.9463,42.954,18200.0
2011-06-10 13:05:00,55.54,55.58,55.53,55.56,25000.0,42.9463,42.9772,42.9385,42.9617,25000.0
2011-06-10 13:10:00,55.56,55.56,55.47,55.47,18700.0,42.9617,42.9617,42.8922,42.8922,18700.0
2011-06-10 13:15:00,55.46,55.5,55.45,55.5,17400.0,42.8844,42.9154,42.8767,42.9154,17400.0
2011-06-10 13:20:00,55.5,55.54,55.49,55.51,24200.0,42.9154,42.9463,42.9076,42.9231,24200.0
2011-06-10 13:25:00,55.51,55.51,55.49,55.51,10900.0,42.9231,42.9231,42.9076,42.9231,10900.0
2011-06-10 13:30:00,55.5,55.51,55.47,55.5,25700.0,42.9154,42.9231,42.8922,42.9154,25700.0
2011-06-10 13:35:00,55.5,55.51,55.42,55.44,46600.0,42.9154,42.9231,42.8535,42.869,46600.0
2011-06-10 13:40:00,55.44,55.46,55.39,55.39,12900.0,42.869,42.8844,42.8303,42.8303,12900.0
2011-06-10 13:45:00,55.39,55.43,55.38,55.43,17000.0,42.8303,42.8612,42.8226,42.8612,17000.0
2011-06-10 13:50:00,55.45,55.48,55.43,55.46,17200.0,42.8767,42.8999,42.8612,42.8844,17200.0
2011-06-10 13:55:00,55.46,55.47,55.43,55.47,13500.0,42.8844,42.8922,42.8612,42.8922,13500.0
2011-06-10 14:00:00,55.47,55.6,55.47,55.58,37100.0,42.8922,42.9927,42.8922,42.9772,37100.0
2011-06-10 14:05:00,55.58,55.69,55.57,55.67,20100.0,42.9772,43.0623,42.9695,43.0468,20100.0
2011-06-10 14:10:00,55.68,55.7,55.62,55.66,20300.0,43.0545,43.07,43.0081,43.0391,20300.0
2011-06-10 14:15:00,55.66,55.7,55.62,55.68,18700.0,43.0391,43.07,43.0081,43.0545,18700.0
2011-06-10 14:20:00,55.68,55.7,55.6,55.6,24700.0,43.0545,43.07,42.9927,42.9927,24700.0
2011-06-10 14:25:00,55.6,55.71,55.59,55.67,30000.0,42.9927,43.0777,42.9849,43.0468,30000.0
2011-06-10 14:30:00,55.67,55.71,55.63,55.63,15500.0,43.0468,43.0777,43.0159,43.0159,15500.0
2011-06-10 14:35:00,55.62,55.66,55.57,55.58,15300.0,43.0081,43.0391,42.9695,42.9772,15300.0
2011-06-10 14:40:00,55.58,55.65,55.58,55.61,17700.0,42.9772,43.0313,42.9772,43.0004,17700.0
2011-06-10 14:45:00,55.61,55.67,55.59,55.67,14100.0,43.0004,43.0468,42.9849,43.0468,14100.0
2011-06-10 14:50:00,55.66,55.7,55.66,55.69,17900.0,43.0391,43.07,43.0391,43.0623,17900.0
2011-06-10 14:55:00,55.69,55.75,55.69,55.75,22600.0,43.0623,43.1087,43.0623,43.1087,22600.0
2011-06-10 15:00:00,55.75,55.77,55.71,55.73,27100.0,43.1087,43.1241,43.0777,43.0932,27100.0
2011-06-10 15:05:00,55.72,55.73,55.66,55.71,30400.0,43.0855,43.0932,43.0391,43.0777,30400.0
2011-06-10 15:10:00,55.7,55.75,55.69,55.73,19400.0,43.07,43.1087,43.0623,43.0932,19400.0
2011-06-10 15:15:00,55.73,55.78,55.73,55.75,34300.0,43.0932,43.1319,43.0932,43.1087,34300.0
2011-06-10 15:20:00,55.74,55.75,55.71,55.74,17400.0,43.1009,43.1087,43.0777,43.1009,17400.0
2011-06-10 15:25:00,55.74,55.75,55.67,55.72,31300.0,43.1009,43.1087,43.0468,43.0855,31300.0
2011-06-10 15:30:00,55.72,55.73,55.67,55.72,43300.0,43.0855,43.0932,43.0468,43.0855,43300.0
2011-06-10 15:35:00,55.73,55.75,55.65,55.66,47700.0,43.0932,43.1087,43.0313,43.0391,47700.0
2011-06-10 15:40:00,55.66,55.69,55.65,55.66,45400.0,43.0391,43.0623,43.0313,43.0391,45400.0
2011-06-10 15:45:00,55.66,55.66,55.54,55.56,96600.0,43.0391,43.0391,42.9463,42.9617,96600.0
2011-06-10 15:50:00,55.56,55.57,55.45,55.46,62100.0,42.9617,42.9695,42.8767,42.8844,62100.0
2011-06-10 15:55:00,55.46,55.55,55.46,55.53,140500.0,42.8844,42.954,42.8844,42.9385,140500.0
2011-06-13 09:30:00,55.7,56.23,55.7,56.21,113000.0,43.07,43.4798,43.07,43.4644,113000.0
2011-06-13 09:35:00,56.23,56.23,56.1,56.13,71100.0,43.4798,43.4798,43.3793,43.4025,71100.0
2011-06-13 09:40:00,56.12,56.28,56.12,56.27,47700.0,43.3948,43.5185,43.3948,43.5108,47700.0
2011-06-13 09:45:00,56.27,56.27,56.23,56.26,56200.0,43.5108,43.5108,43.4798,43.503,56200.0
2011-06-13 09:50:00,56.26,56.29,55.98,55.99,73600.0,43.503,43.5262,43.2865,43.2942,73600.0
2011-06-13 09:55:00,55.98,56.02,55.98,56.02,54600.0,43.2865,43.3174,43.2865,43.3174,54600.0
2011-06-13 10:00:00,56.02,56.03,55.94,55.98,86600.0,43.3174,43.3252,43.2556,43.2865,86600.0
2011-06-13 10:05:00,55.98,56.04,55.96,56.01,21400.0,43.2865,43.3329,43.271,43.3097,21400.0
2011-06-13 10:10:00,56.01,56.01,55.95,55.96,30700.0,43.3097,43.3097,43.2633,43.271,30700.0
2011-06-13 10:15:00,55.96,56.01,55.94,56.01,24700.0,43.271,43.3097,43.2556,43.3097,24700.0
2011-06-13 10:20:00,56.02,56.02,55.98,56.01,117300.0,43.3174,43.3174,43.2865,43.3097,117300.0
2011-06-13 10:25:00,56.0,56.08,56.0,56.08,19200.0,43.302,43.3638,43.302,43.3638,19200.0
2011-06-13 10:30:00,56.08,56.08,56.0,56.02,169600.0,43.3638,43.3638,43.302,43.3174,169600.0
2011-06-13 10:35:00,56.02,56.1,56.02,56.1,20100.0,43.3174,43.3793,43.3174,43.3793,20100.0
2011-06-13 10:40:00,56.09,56.1,56.05,56.07,15600.0,43.3716,43.3793,43.3406,43.3561,15600.0
2011-06-13 10:45:00,56.06,56.1,56.03,56.1,49500.0,43.3484,43.3793,43.3252,43.3793,49500.0
2011-06-13 10:50:00,56.1,56.11,55.93,56.02,90900.0,43.3793,43.387,43.2478,43.3174,90900.0
2011-06-13 10:55:00,56.01,56.03,55.97,55.99,28900.0,43.3097,43.3252,43.2788,43.2942,28900.0
2011-06-13 11:00:00,55.99,56.01,55.99,56.01,30900.0,43.2942,43.3097,43.2942,43.3097,30900.0
2011-06-13 11:05:00,56.01,56.02,56.0,56.01,12700.0,43.3097,43.3174,43.302,43.3097,12700.0
2011-06-13 11:10:00,56.01,56.08,56.0,56.04,31700.0,43.3097,43.3638,43.302,43.3329,31700.0
2011-06-13 11:15:00,56.05,56.06,56.04,56.05,28800.0,43.3406,43.3484,43.3329,43.3406,28800.0
2011-06-13 11:20:00,56.04,56.05,56.04,56.05,38000.0,43.3329,43.3406,43.3329,43.3406,38000.0
2011-06-13 11:25:00,56.05,56.06,56.03,56.04,24400.0,43.3406,43.3484,43.3252,43.3329,24400.0
2011-06-13 11:30:00,56.03,56.05,56.01,56.05,9900.0,43.3252,43.3406,43.3097,43.3406,9900.0
2011-06-13 11:35:00,56.05,56.06,56.02,56.04,14300.0,43.3406,43.3484,43.3174,43.3329,14300.0
2011-06-13 11:40:00,56.05,56.06,56.01,56.01,18700.0,43.3406,43.3484,43.3097,43.3097,18700.0
2011-06-13 11:45:00,56.01,56.03,55.98,56.02,50800.0,43.3097,43.3252,43.2865,43.3174,50800.0
2011-06-13 11:50:00,56.01,56.04,55.99,56.0,87100.0,43.3097,43.3329,43.2942,43.302,87100.0
2011-06-13 11:55:00,56.0,56.03,56.0,56.0,36800.0,43.302,43.3252,43.302,43.302,36800.0
2011-06-13 12:00:00,56.0,56.03,55.99,56.01,55200.0,43.302,43.3252,43.2942,43.3097,55200.0
2011-06-13 12:05:00,56.01,56.01,56.0,56.0,32800.0,43.3097,43.3097,43.302,43.302,32800.0
2011-06-13 12:10:00,56.01,56.01,56.0,56.0,33400.0,43.3097,43.3097,43.302,43.302,33400.0
2011-06-13 12:15:00,56.0,56.01,55.97,55.97,21000.0,43.302,43.3097,43.2788,43.2788,21000.0
2011-06-13 12:20:00,55.98,56.01,55.96,55.98,46900.0,43.2865,43.3097,43.271,43.2865,46900.0
2011-06-13 12:25:00,55.98,56.0,55.96,55.96,30700.0,43.2865,43.302,43.271,43.271,30700.0
2011-06-13 12:30:00,55.96,55.98,55.93,55.98,16400.0,43.271,43.2865,43.2478,43.2865,16400.0
2011-06-13 12:35:00,55.97,56.0,55.94,55.96,23500.0,43.2788,43.302,43.2556,43.271,23500.0
2011-06-13 12:40:00,55.96,55.98,55.94,55.94,12500.0,43.271,43.2865,43.2556,43.2556,12500.0
2011-06-13 12:45:00,55.95,56.0,55.94,55.98,25100.0,43.2633,43.302,43.2556,43.2865,25100.0
2011-06-13 12:50:00,55.98,56.0,55.98,55.98,14100.0,43.2865,43.302,43.2865,43.2865,14100.0
2011-06-13 12:55:00,55.99,56.0,55.89,55.92,44900.0,43.2942,43.302,43.2169,43.2401,44900.0
2011-06-13 13:00:00,55.92,55.93,55.79,55.81,76600.0,43.2401,43.2478,43.1396,43.1551,76600.0
2011-06-13 13:05:00,55.82,55.82,55.76,55.8,15300.0,43.1628,43.1628,43.1164,43.1473,15300.0
2011-06-13 13:10:00,55.79,55.8,55.75,55.77,14300.0,43.1396,43.1473,43.1087,43.1241,14300.0
2011-06-13 13:15:00,55.77,55.84,55.77,55.82,19200.0,43.1241,43.1783,43.1241,43.1628,19200.0
2011-06-13 13:20:00,55.83,55.89,55.8,55.87,18900.0,43.1705,43.2169,43.1473,43.2015,18900.0
2011-06-13 13:25:00,55.88,55.9,55.83,55.86,22400.0,43.2092,43.2247,43.1705,43.1937,22400.0
2011-06-13 13:30:00,55.86,55.89,55.86,55.89,10700.0,43.1937,43.2169,43.1937,43.2169,10700.0
2011-06-13 13:35:00,55.88,55.95,55.84,55.95,16000.0,43.2092,43.2633,43.1783,43.2633,16000.0
2011-06-13 13:40:00,55.95,56.03,55.94,56.01,65500.0,43.2633,43.3252,43.2556,43.3097,65500.0
2011-06-13 13:45:00,56.02,56.03,55.99,56.0,63900.0,43.3174,43.3252,43.2942,43.302,63900.0
2011-06-13 13:50:00,56.0,56.03,55.98,56.01,43500.0,43.302,43.3252,43.2865,43.3097,43500.0
2011-06-13 13:55:00,56.01,56.03,56.0,56.02,15500.0,43.3097,43.3252,43.302,43.3174,15500.0
2011-06-13 14:00:00,56.02,56.03,55.99,56.0,27200.0,43.3174,43.3252,43.2942,43.302,27200.0
2011-06-13 14:05:00,56.01,56.06,55.97,56.02,39100.0,43.3097,43.3484,43.2788,43.3174,39100.0
2011-06-13 14:10:00,56.02,56.03,56.0,56.0,22400.0,43.3174,43.3252,43.302,43.302,22400.0
2011-06-13 14:15:00,56.0,56.03,56.0,56.0,34200.0,43.302,43.3252,43.302,43.302,34200.0
2011-06-13 14:20:00,56.0,56.02,55.99,56.01,30300.0,43.302,43.3174,43.2942,43.3097,30300.0
2011-06-13 14:25:00,56.0,56.02,55.99,56.01,15300.0,43.302,43.3174,43.2942,43.3097,15300.0
2011-06-13 14:30:00,56.01,56.03,55.99,56.0,28800.0,43.3097,43.3252,43.2942,43.302,28800.0
2011-06-13 14:35:00,56.0,56.03,56.0,56.03,22000.0,43.302,43.3252,43.302,43.3252,22000.0
2011-06-13 14:40:00,56.03,56.06,56.02,56.03,27400.0,43.3252,43.3484,43.3174,43.3252,27400.0
2011-06-13 14:45:00,56.03,56.11,56.02,56.1,30700.0,43.3252,43.387,43.3174,43.3793,30700.0
2011-06-13 14:50:00,56.11,56.11,56.02,56.02,40400.0,43.387,43.387,43.3174,43.3174,40400.0
2011-06-13 14:55:00,56.04,56.05,56.0,56.0,14400.0,43.3329,43.3406,43.302,43.302,14400.0
2011-06-13 15:00:00,56.0,56.01,55.96,55.99,29900.0,43.302,43.3097,43.271,43.2942,29900.0
2011-06-13 15:05:00,55.98,56.06,55.98,56.0,81100.0,43.2865,43.3484,43.2865,43.302,81100.0
2011-06-13 15:10:00,56.0,56.01,55.9,55.92,56300.0,43.302,43.3097,43.2247,43.2401,56300.0
2011-06-13 15:15:00,55.91,55.97,55.88,55.94,42400.0,43.2324,43.2788,43.2092,43.2556,42400.0
2011-06-13 15:20:00,55.93,55.98,55.92,55.96,25100.0,43.2478,43.2865,43.2401,43.271,25100.0
2011-06-13 15:25:00,55.96,55.99,55.95,55.95,27200.0,43.271,43.2942,43.2633,43.2633,27200.0
2011-06-13 15:30:00,55.95,55.98,55.9,55.96,37600.0,43.2633,43.2865,43.2247,43.271,37600.0
2011-06-13 15:35:00,55.96,56.01,55.95,56.01,83800.0,43.271,43.3097,43.2633,43.3097,83800.0
2011-06-13 15:40:00,56.0,56.01,55.95,56.01,68200.0,43.302,43.3097,43.2633,43.3097,68200.0
2011-06-13 15:45:00,56.02,56.05,55.98,55.99,167600.0,43.3174,43.3406,43.2865,43.2942,167600.0
2011-06-13 15:50:00,56.0,56.0,55.95,55.95,68200.0,43.302,43.302,43.2633,43.2633,68200.0
2011-06-13 15:55:00,55.95,55.96,55.87,55.93,126300.0,43.2633,43.271,43.2015,43.2478,126300.0
2011-06-14 09:30:00,56.09,56.48,56.09,56.39,114000.0,43.3716,43.6731,43.3716,43.6035,114000.0
2011-06-14 09:35:00,56.38,56.41,56.38,56.39,292100.0,43.5958,43.619,43.5958,43.6035,292100.0
2011-06-14 09:40:00,56.4,56.41,56.39,56.4,73200.0,43.6113,43.619,43.6035,43.6113,73200.0
2011-06-14 09:45:00,56.41,56.45,56.4,56.45,115500.0,43.619,43.6499,43.6113,43.6499,115500.0
2011-06-14 09:50:00,56.46,56.49,56.45,56.49,86300.0,43.6577,43.6809,43.6499,43.6809,86300.0
2011-06-14 09:55:00,56.5,56.52,56.49,56.52,92300.0,43.6886,43.7041,43.6809,43.7041,92300.0
2011-06-14 10:00:00,56.52,56.55,56.51,56.54,102300.0,43.7041,43.7273,43.6963,43.7195,102300.0
2011-06-14 10:05:00,56.54,56.6,56.53,56.59,62400.0,43.7195,43.7659,43.7118,43.7582,62400.0
2011-06-14 10:10:00,56.59,56.6,56.58,56.58,65200.0,43.7582,43.7659,43.7505,43.7505,65200.0
2011-06-14 10:15:00,56.58,56.6,56.44,56.45,315700.0,43.7505,43.7659,43.6422,43.6499,315700.0
2011-06-14 10:20:00,56.46,56.58,56.45,56.57,67800.0,43.6577,43.7505,43.6499,43.7427,67800.0
2011-06-14 10:25:00,56.58,56.61,56.56,56.59,196900.0,43.7505,43.7737,43.735,43.7582,196900.0
2011-06-14 10:30:00,56.6,56.65,56.59,56.62,72600.0,43.7659,43.8046,43.7582,43.7814,72600.0
2011-06-14 10:35:00,56.62,56.62,56.59,56.6,62400.0,43.7814,43.7814,43.7582,43.7659,62400.0
2011-06-14 10:40:00,56.6,56.62,56.59,56.61,52600.0,43.7659,43.7814,43.7582,43.7737,52600.0
2011-06-14 10:45:00,56.61,56.67,56.61,56.66,97000.0,43.7737,43.8201,43.7737,43.8123,97000.0
2011-06-14 10:50:00,56.66,56.7,56.65,56.66,71600.0,43.8123,43.8433,43.8046,43.8123,71600.0
2011-06-14 10:55:00,56.66,56.67,56.56,56.57,158400.0,43.8123,43.8201,43.735,43.7427,158400.0
2011-06-14 11:00:00,56.57,56.61,56.55,56.6,102100.0,43.7427,43.7737,43.7273,43.7659,102100.0
2011-06-14 11:05:00,56.59,56.63,56.59,56.63,55700.0,43.7582,43.7891,43.7582,43.7891,55700.0
2011-06-14 11:10:00,56.62,56.63,56.61,56.61,57100.0,43.7814,43.7891,43.7737,43.7737,57100.0
2011-06-14 11:15:00,56.62,56.62,56.57,56.57,57300.0,43.7814,43.7814,43.7427,43.7427,57300.0
2011-06-14 11:20:00,56.57,56.62,56.56,56.58,33600.0,43.7427,43.7814,43.735,43.7505,33600.0
2011-06-14 11:25:00,56.58,56.6,56.54,56.55,33300.0,43.7505,43.7659,43.7195,43.7273,33300.0
2011-06-14 11:30:00,56.54,56.57,56.54,56.57,25400.0,43.7195,43.7427,43.7195,43.7427,25400.0
2011-06-14 11:35:00,56.56,56.56,56.53,56.54,83800.0,43.735,43.735,43.7118,43.7195,83800.0
2011-06-14 11:40:00,56.54,56.56,56.52,56.54,32600.0,43.7195,43.735,43.7041,43.7195,32600.0
2011-06-14 11:45:00,56.54,56.55,56.51,56.53,24500.0,43.7195,43.7273,43.6963,43.7118,24500.0
2011-06-14 11:50:00,56.53,56.55,56.5,56.53,32800.0,43.7118,43.7273,43.6886,43.7118,32800.0
2011-06-14 11:55:00,56.53,56.57,56.52,56.52,25600.0,43.7118,43.7427,43.7041,43.7041,25600.0
2011-06-14 12:00:00,56.52,56.69,56.52,56.68,193200.0,43.7041,43.8355,43.7041,43.8278,193200.0
2011-06-14 12:05:00,56.68,56.71,56.64,56.66,45100.0,43.8278,43.851,43.7969,43.8123,45100.0
2011-06-14 12:10:00,56.66,56.67,56.59,56.59,68900.0,43.8123,43.8201,43.7582,43.7582,68900.0
2011-06-14 12:15:00,56.6,56.68,56.56,56.57,78200.0,43.7659,43.8278,43.735,43.7427,78200.0
2011-06-14 12:20:00,56.57,56.62,56.53,56.61,67800.0,43.7427,43.7814,43.7118,43.7737,67800.0
2011-06-14 12:25:00,56.62,56.64,56.59,56.62,30500.0,43.7814,43.7969,43.7582,43.7814,30500.0
2011-06-14 12:30:00,56.62,56.63,56.57,56.6,29800.0,43.7814,43.7891,43.7427,43.7659,29800.0
2011-06-14 12:35:00,56.61,56.63,56.59,56.61,45000.0,43.7737,43.7891,43.7582,43.7737,45000.0
2011-06-14 12:40:00,56.61,56.73,56.61,56.72,52600.0,43.7737,43.8664,43.7737,43.8587,52600.0
2011-06-14 12:45:00,56.73,56.73,56.63,56.72,39700.0,43.8664,43.8664,43.7891,43.8587,39700.0
2011-06-14 12:50:00,56.73,56.76,56.72,56.74,39600.0,43.8664,43.8896,43.8587,43.8742,39600.0
2011-06-14 12:55:00,56.73,56.83,56.72,56.83,38900.0,43.8664,43.9438,43.8587,43.9438,38900.0
2011-06-14 13:00:00,56.83,56.96,56.83,56.95,99100.0,43.9438,44.0443,43.9438,44.0366,99100.0
2011-06-14 13:05:00,56.95,57.0,56.95,57.0,47600.0,44.0366,44.0752,44.0366,44.0752,47600.0
2011-06-14 13:10:00,57.0,57.18,57.0,57.18,128100.0,44.0752,44.2144,44.0752,44.2144,128100.0
2011-06-14 13:15:00,57.17,57.18,57.09,57.09,59800.0,44.2067,44.2144,44.1448,44.1448,59800.0
2011-06-14 13:20:00,57.11,57.11,57.03,57.06,142700.0,44.1603,44.1603,44.0984,44.1216,142700.0
2011-06-14 13:25:00,57.06,57.17,57.04,57.17,39600.0,44.1216,44.2067,44.1062,44.2067,39600.0
2011-06-14 13:30:00,57.17,57.25,57.14,57.22,82000.0,44.2067,44.2685,44.1835,44.2453,82000.0
2011-06-14 13:35:00,57.21,57.26,57.2,57.24,47000.0,44.2376,44.2763,44.2299,44.2608,47000.0
2011-06-14 13:40:00,57.24,57.29,57.2,57.29,40700.0,44.2608,44.2995,44.2299,44.2995,40700.0
2011-06-14 13:45:00,57.29,57.35,57.27,57.34,74800.0,44.2995,44.3459,44.284,44.3381,74800.0
2011-06-14 13:50:00,57.34,57.42,57.33,57.4,49500.0,44.3381,44.4,44.3304,44.3845,49500.0
2011-06-14 13:55:00,57.39,57.39,57.33,57.39,36300.0,44.3768,44.3768,44.3304,44.3768,36300.0
2011-06-14 14:00:00,57.39,57.41,57.24,57.31,89400.0,44.3768,44.3923,44.2608,44.3149,89400.0
2011-06-14 14:05:00,57.32,57.37,57.26,57.37,33800.0,44.3227,44.3613,44.2763,44.3613,33800.0
2011-06-14 14:10:00,57.38,57.38,57.3,57.33,53500.0,44.3691,44.3691,44.3072,44.3304,53500.0
2011-06-14 14:15:00,57.34,57.35,57.28,57.31,54500.0,44.3381,44.3459,44.2917,44.3149,54500.0
2011-06-14 14:20:00,57.31,57.36,57.3,57.35,41500.0,44.3149,44.3536,44.3072,44.3459,41500.0
2011-06-14 14:25:00,57.35,57.37,57.29,57.31,59900.0,44.3459,44.3613,44.2995,44.3149,59900.0
2011-06-14 14:30:00,57.31,57.31,57.21,57.25,59100.0,44.3149,44.3149,44.2376,44.2685,59100.0
2011-06-14 14:35:00,57.24,57.26,57.22,57.22,43800.0,44.2608,44.2763,44.2453,44.2453,43800.0
2011-06-14 14:40:00,57.23,57.23,57.14,57.15,70700.0,44.2531,44.2531,44.1835,44.1912,70700.0
2011-06-14 14:45:00,57.16,57.21,57.15,57.21,35900.0,44.1989,44.2376,44.1912,44.2376,35900.0
2011-06-14 14:50:00,57.21,57.28,57.2,57.24,58900.0,44.2376,44.2917,44.2299,44.2608,58900.0
2011-06-14 14:55:00,57.24,57.24,57.13,57.22,42500.0,44.2608,44.2608,44.1757,44.2453,42500.0
2011-06-14 15:00:00,57.22,57.29,57.2,57.26,68900.0,44.2453,44.2995,44.2299,44.2763,68900.0
2011-06-14 15:05:00,57.27,57.28,57.2,57.25,69200.0,44.284,44.2917,44.2299,44.2685,69200.0
2011-06-14 15:10:00,57.25,57.32,57.24,57.32,47300.0,44.2685,44.3227,44.2608,44.3227,47300.0
2011-06-14 15:15:00,57.32,57.38,57.31,57.36,77000.0,44.3227,44.3691,44.3149,44.3536,77000.0
2011-06-14 15:20:00,57.36,57.45,57.36,57.41,92500.0,44.3536,44.4232,44.3536,44.3923,92500.0
2011-06-14 15:25:00,57.41,57.44,57.4,57.43,83100.0,44.3923,44.4155,44.3845,44.4077,83100.0
2011-06-14 15:30:00,57.43,57.45,57.32,57.36,114700.0,44.4077,44.4232,44.3227,44.3536,114700.0
2011-06-14 15:35:00,57.37,57.37,57.26,57.29,97000.0,44.3613,44.3613,44.2763,44.2995,97000.0
2011-06-14 15:40:00,57.3,57.33,57.21,57.25,121800.0,44.3072,44.3304,44.2376,44.2685,121800.0
2011-06-14 15:45:00,57.25,57.26,57.09,57.11,175900.0,44.2685,44.2763,44.1448,44.1603,175900.0
2011-06-14 15:50:00,57.11,57.11,57.03,57.05,160600.0,44.1603,44.1603,44.0984,44.1139,160600.0
2011-06-14 15:55:00,57.05,57.12,57.05,57.12,289600.0,44.1139,44.168,44.1139,44.168,289600.0
2011-06-15 09:30:00,56.66,56.71,56.23,56.5,126600.0,43.8123,43.851,43.4798,43.6886,126600.0
2011-06-15 09:35:00,56.5,56.51,56.33,56.4,49100.0,43.6886,43.6963,43.5571,43.6113,49100.0
2011-06-15 09:40:00,56.4,56.56,56.37,56.52,56900.0,43.6113,43.735,43.5881,43.7041,56900.0
2011-06-15 09:45:00,56.53,56.56,56.46,56.48,61600.0,43.7118,43.735,43.6577,43.6731,61600.0
2011-06-15 09:50:00,56.47,56.53,56.43,56.5,42300.0,43.6654,43.7118,43.6345,43.6886,42300.0
2011-06-15 09:55:00,56.5,56.54,56.43,56.46,55400.0,43.6886,43.7195,43.6345,43.6577,55400.0
2011-06-15 10:00:00,56.45,56.55,56.42,56.43,85800.0,43.6499,43.7273,43.6267,43.6345,85800.0
2011-06-15 10:05:00,56.44,56.48,56.41,56.47,55300.0,43.6422,43.6731,43.619,43.6654,55300.0
2011-06-15 10:10:00,56.47,56.47,56.34,56.35,48700.0,43.6654,43.6654,43.5649,43.5726,48700.0
2011-06-15 10:15:00,56.36,56.45,56.36,56.37,41600.0,43.5803,43.6499,43.5803,43.5881,41600.0
2011-06-15 10:20:00,56.37,56.37,56.14,56.21,74500.0,43.5881,43.5881,43.4102,43.4644,74500.0
2011-06-15 10:25:00,56.2,56.23,56.2,56.2,43200.0,43.4566,43.4798,43.4566,43.4566,43200.0
2011-06-15 10:30:00,56.2,56.32,56.2,56.23,33700.0,43.4566,43.5494,43.4566,43.4798,33700.0
2011-06-15 10:35:00,56.22,56.26,56.2,56.22,26500.0,43.4721,43.503,43.4566,43.4721,26500.0
2011-06-15 10:40:00,56.23,56.23,56.17,56.2,43300.0,43.4798,43.4798,43.4334,43.4566,43300.0
2011-06-15 10:45:00,56.21,56.28,56.2,56.24,31000.0,43.4644,43.5185,43.4566,43.4876,31000.0
2011-06-15 10:50:00,56.26,56.26,56.15,56.15,30800.0,43.503,43.503,43.418,43.418,30800.0
2011-06-15 10:55:00,56.15,56.21,56.15,56.18,19700.0,43.418,43.4644,43.418,43.4412,19700.0
2011-06-15 11:00:00,56.17,56.28,56.17,56.19,143400.0,43.4334,43.5185,43.4334,43.4489,143400.0
2011-06-15 11:05:00,56.19,56.19,56.15,56.15,14400.0,43.4489,43.4489,43.418,43.418,14400.0
2011-06-15 11:10:00,56.15,56.16,56.08,56.09,46400.0,43.418,43.4257,43.3638,43.3716,46400.0
2011-06-15 11:15:00,56.11,56.14,56.07,56.08,26300.0,43.387,43.4102,43.3561,43.3638,26300.0
2011-06-15 11:20:00,56.08,56.12,56.07,56.11,49800.0,43.3638,43.3948,43.3561,43.387,49800.0
2011-06-15 11:25:00,56.11,56.11,56.0,56.06,42000.0,43.387,43.387,43.302,43.3484,42000.0
2011-06-15 11:30:00,56.09,56.1,56.0,56.03,45700.0,43.3716,43.3793,43.302,43.3252,45700.0
2011-06-15 11:35:00,56.03,56.07,55.91,55.98,66000.0,43.3252,43.3561,43.2324,43.2865,66000.0
2011-06-15 11:40:00,55.99,56.13,55.92,56.13,70400.0,43.2942,43.4025,43.2401,43.4025,70400.0
2011-06-15 11:45:00,56.13,56.13,56.0,56.0,71300.0,43.4025,43.4025,43.302,43.302,71300.0
2011-06-15 11:50:00,56.0,56.08,55.99,56.04,78500.0,43.302,43.3638,43.2942,43.3329,78500.0
2011-06-15 11:55:00,56.04,56.09,55.98,56.01,115400.0,43.3329,43.3716,43.2865,43.3097,115400.0
2011-06-15 12:00:00,56.01,56.04,55.95,55.97,33800.0,43.3097,43.3329,43.2633,43.2788,33800.0
2011-06-15 12:05:00,55.96,55.97,55.93,55.93,16900.0,43.271,43.2788,43.2478,43.2478,16900.0
2011-06-15 12:10:00,55.95,55.96,55.93,55.95,36700.0,43.2633,43.271,43.2478,43.2633,36700.0
2011-06-15 12:15:00,55.95,55.95,55.82,55.84,38000.0,43.2633,43.2633,43.1628,43.1783,38000.0
2011-06-15 12:20:00,55.83,55.88,55.76,55.81,30900.0,43.1705,43.2092,43.1164,43.1551,30900.0
2011-06-15 12:25:00,55.79,55.84,55.7,55.84,39000.0,43.1396,43.1783,43.07,43.1783,39000.0
2011-06-15 12:30:00,55.83,55.95,55.82,55.93,41500.0,43.1705,43.2633,43.1628,43.2478,41500.0
2011-06-15 12:35:00,55.93,55.94,55.86,55.93,25300.0,43.2478,43.2556,43.1937,43.2478,25300.0
2011-06-15 12:40:00,55.93,55.99,55.92,55.97,41200.0,43.2478,43.2942,43.2401,43.2788,41200.0
2011-06-15 12:45:00,55.96,56.02,55.96,55.99,36000.0,43.271,43.3174,43.271,43.2942,36000.0
2011-06-15 12:50:00,55.98,55.98,55.94,55.94,13200.0,43.2865,43.2865,43.2556,43.2556,13200.0
2011-06-15 12:55:00,55.93,55.93,55.75,55.78,45900.0,43.2478,43.2478,43.1087,43.1319,45900.0
2011-06-15 13:00:00,55.79,55.82,55.7,55.74,77500.0,43.1396,43.1628,43.07,43.1009,77500.0
2011-06-15 13:05:00,55.74,55.75,55.68,55.7,18200.0,43.1009,43.1087,43.0545,43.07,18200.0
2011-06-15 13:10:00,55.71,55.72,55.61,55.7,42600.0,43.0777,43.0855,43.0004,43.07,42600.0
2011-06-15 13:15:00,55.7,55.7,55.6,55.6,15200.0,43.07,43.07,42.9927,42.9927,15200.0
2011-06-15 13:20:00,55.61,55.62,55.54,55.59,19500.0,43.0004,43.0081,42.9463,42.9849,19500.0
2011-06-15 13:25:00,55.59,55.6,55.56,55.57,17900.0,42.9849,42.9927,42.9617,42.9695,17900.0
2011-06-15 13:30:00,55.57,55.58,55.53,55.54,20900.0,42.9695,42.9772,42.9385,42.9463,20900.0
2011-06-15 13:35:00,55.53,55.54,55.48,55.51,19600.0,42.9385,42.9463,42.8999,42.9231,19600.0
2011-06-15 13:40:00,55.51,55.59,55.51,55.54,19800.0,42.9231,42.9849,42.9231,42.9463,19800.0
2011-06-15 13:45:00,55.53,55.55,55.5,55.55,17400.0,42.9385,42.954,42.9154,42.954,17400.0
2011-06-15 13:50:00,55.55,55.55,55.46,55.5,19900.0,42.954,42.954,42.8844,42.9154,19900.0
2011-06-15 13:55:00,55.49,55.54,55.47,55.54,14400.0,42.9076,42.9463,42.8922,42.9463,14400.0
2011-06-15 14:00:00,55.54,55.61,55.53,55.6,29600.0,42.9463,43.0004,42.9385,42.9927,29600.0
2011-06-15 14:05:00,55.6,55.73,55.59,55.72,50200.0,42.9927,43.0932,42.9849,43.0855,50200.0
2011-06-15 14:10:00,55.7,55.74,55.7,55.72,32400.0,43.07,43.1009,43.07,43.0855,32400.0
2011-06-15 14:15:00,55.73,55.76,55.67,55.68,27200.0,43.0932,43.1164,43.0468,43.0545,27200.0
2011-06-15 14:20:00,55.68,55.68,55.57,55.58,20700.0,43.0545,43.0545,42.9695,42.9772,20700.0
2011-06-15 14:25:00,55.58,55.64,55.54,55.55,20300.0,42.9772,43.0236,42.9463,42.954,20300.0
2011-06-15 14:30:00,55.54,55.63,55.53,55.59,21900.0,42.9463,43.0159,42.9385,42.9849,21900.0
2011-06-15 14:35:00,55.58,55.6,55.53,55.56,20800.0,42.9772,42.9927,42.9385,42.9617,20800.0
2011-06-15 14:40:00,55.56,55.63,55.54,55.63,35800.0,42.9617,43.0159,42.9463,43.0159,35800.0
2011-06-15 14:45:00,55.63,55.68,55.55,55.62,49000.0,43.0159,43.0545,42.954,43.0081,49000.0
2011-06-15 14:50:00,55.61,55.61,55.53,55.54,41800.0,43.0004,43.0004,42.9385,42.9463,41800.0
2011-06-15 14:55:00,55.54,55.58,55.53,55.55,21600.0,42.9463,42.9772,42.9385,42.954,21600.0
2011-06-15 15:00:00,55.55,55.61,55.48,55.52,61600.0,42.954,43.0004,42.8999,42.9308,61600.0
2011-06-15 15:05:00,55.51,55.53,55.44,55.47,68500.0,42.9231,42.9385,42.869,42.8922,68500.0
2011-06-15 15:10:00,55.46,55.5,55.43,55.5,39300.0,42.8844,42.9154,42.8612,42.9154,39300.0
2011-06-15 15:15:00,55.5,55.52,55.45,55.48,36200.0,42.9154,42.9308,42.8767,42.8999,36200.0
2011-06-15 15:20:00,55.48,55.55,55.45,55.55,44200.0,42.8999,42.954,42.8767,42.954,44200.0
2011-06-15 15:25:00,55.55,55.63,55.53,55.58,52300.0,42.954,43.0159,42.9385,42.9772,52300.0
2011-06-15 15:30:00,55.58,55.59,55.48,55.49,61100.0,42.9772,42.9849,42.8999,42.9076,61100.0
2011-06-15 15:35:00,55.5,55.52,55.46,55.47,45900.0,42.9154,42.9308,42.8844,42.8922,45900.0
2011-06-15 15:40:00,55.48,55.52,55.45,55.52,55300.0,42.8999,42.9308,42.8767,42.9308,55300.0
2011-06-15 15:45:00,55.52,55.54,55.47,55.49,128300.0,42.9308,42.9463,42.8922,42.9076,128300.0
2011-06-15 15:50:00,55.49,55.49,55.38,55.43,220300.0,42.9076,42.9076,42.8226,42.8612,220300.0
2011-06-15 15:55:00,55.42,55.48,55.42,55.43,188300.0,42.8535,42.8999,42.8535,42.8612,188300.0
2011-06-16 09:30:00,55.4,55.4,55.0,55.01,111200.0,42.838,42.838,42.5287,42.5365,111200.0
2011-06-16 09:35:00,55.02,55.05,54.92,54.96,84100.0,42.5442,42.5674,42.4669,42.4978,84100.0
2011-06-16 09:40:00,54.95,55.0,54.76,54.76,64900.0,42.4901,42.5287,42.3431,42.3431,64900.0
2011-06-16 09:45:00,54.75,54.91,54.68,54.87,93100.0,42.3354,42.4591,42.2813,42.4282,93100.0
2011-06-16 09:50:00,54.87,54.95,54.83,54.85,57700.0,42.4282,42.4901,42.3973,42.4127,57700.0
2011-06-16 09:55:00,54.84,54.85,54.68,54.7,61900.0,42.405,42.4127,42.2813,42.2968,61900.0
2011-06-16 10:00:00,54.69,54.69,54.47,54.61,128800.0,42.289,42.289,42.1189,42.2272,128800.0
2011-06-16 10:05:00,54.62,54.78,54.62,54.74,35400.0,42.2349,42.3586,42.2349,42.3277,35400.0
2011-06-16 10:10:00,54.75,54.89,54.73,54.85,49900.0,42.3354,42.4437,42.32,42.4127,49900.0
2011-06-16 10:15:00,54.86,54.92,54.83,54.9,40900.0,42.4205,42.4669,42.3973,42.4514,40900.0
2011-06-16 10:20:00,54.89,54.89,54.8,54.81,38500.0,42.4437,42.4437,42.3741,42.3818,38500.0
2011-06-16 10:25:00,54.8,54.81,54.69,54.77,101300.0,42.3741,42.3818,42.289,42.3509,101300.0
2011-06-16 10:30:00,54.77,54.8,54.69,54.7,80000.0,42.3509,42.3741,42.289,42.2968,80000.0
2011-06-16 10:35:00,54.7,54.77,54.63,54.77,42500.0,42.2968,42.3509,42.2426,42.3509,42500.0
2011-06-16 10:40:00,54.77,54.82,54.76,54.81,41300.0,42.3509,42.3895,42.3431,42.3818,41300.0
2011-06-16 10:45:00,54.81,54.82,54.69,54.78,40800.0,42.3818,42.3895,42.289,42.3586,40800.0
2011-06-16 10:50:00,54.79,54.81,54.74,54.78,28500.0,42.3663,42.3818,42.3277,42.3586,28500.0
2011-06-16 10:55:00,54.78,54.78,54.68,54.68,32400.0,42.3586,42.3586,42.2813,42.2813,32400.0
2011-06-16 11:00:00,54.69,54.77,54.61,54.62,55900.0,42.289,42.3509,42.2272,42.2349,55900.0
2011-06-16 11:05:00,54.61,54.62,54.52,54.53,57000.0,42.2272,42.2349,42.1576,42.1653,57000.0
2011-06-16 11:10:00,54.54,54.64,54.54,54.62,57400.0,42.173,42.2504,42.173,42.2349,57400.0
2011-06-16 11:15:00,54.63,54.69,54.54,54.66,42200.0,42.2426,42.289,42.173,42.2658,42200.0
2011-06-16 11:20:00,54.67,54.72,54.55,54.55,49700.0,42.2736,42.3122,42.1808,42.1808,49700.0
2011-06-16 11:25:00,54.55,54.55,54.49,54.5,33400.0,42.1808,42.1808,42.1344,42.1421,33400.0
2011-06-16 11:30:00,54.51,54.68,54.5,54.64,44000.0,42.1498,42.2813,42.1421,42.2504,44000.0
2011-06-16 11:35:00,54.64,54.66,54.52,54.56,32600.0,42.2504,42.2658,42.1576,42.1885,32600.0
2011-06-16 11:40:00,54.56,54.64,54.55,54.6,31700.0,42.1885,42.2504,42.1808,42.2194,31700.0
2011-06-16 11:45:00,54.59,54.65,54.57,54.57,31700.0,42.2117,42.2581,42.1962,42.1962,31700.0
2011-06-16 11:50:00,54.57,54.64,54.56,54.57,26700.0,42.1962,42.2504,42.1885,42.1962,26700.0
2011-06-16 11:55:00,54.56,54.61,54.47,54.48,39900.0,42.1885,42.2272,42.1189,42.1266,39900.0
2011-06-16 12:00:00,54.49,54.51,54.46,54.48,41600.0,42.1344,42.1498,42.1112,42.1266,41600.0
2011-06-16 12:05:00,54.49,54.52,54.42,54.43,37200.0,42.1344,42.1576,42.0802,42.088,37200.0
2011-06-16 12:10:00,54.43,54.46,54.34,54.36,68900.0,42.088,42.1112,42.0184,42.0338,68900.0
2011-06-16 12:15:00,54.36,54.36,54.28,54.33,46000.0,42.0338,42.0338,41.972,42.0107,46000.0
2011-06-16 12:20:00,54.33,54.37,54.32,54.36,40200.0,42.0107,42.0416,42.0029,42.0338,40200.0
2011-06-16 12:25:00,54.37,54.46,54.37,54.44,28700.0,42.0416,42.1112,42.0416,42.0957,28700.0
2011-06-16 12:30:00,54.44,54.46,54.4,54.44,27400.0,42.0957,42.1112,42.0648,42.0957,27400.0
2011-06-16 12:35:00,54.43,54.47,54.4,54.46,22000.0,42.088,42.1189,42.0648,42.1112,22000.0
2011-06-16 12:40:00,54.47,54.47,54.41,54.41,13300.0,42.1189,42.1189,42.0725,42.0725,13300.0
2011-06-16 12:45:00,54.42,54.49,54.39,54.43,31400.0,42.0802,42.1344,42.057,42.088,31400.0
2011-06-16 12:50:00,54.43,54.48,54.42,54.46,22400.0,42.088,42.1266,42.0802,42.1112,22400.0
2011-06-16 12:55:00,54.45,54.48,54.4,54.41,20400.0,42.1034,42.1266,42.0648,42.0725,20400.0
2011-06-16 13:00:00,54.41,54.43,54.36,54.36,42300.0,42.0725,42.088,42.0338,42.0338,42300.0
2011-06-16 13:05:00,54.37,54.4,54.34,54.37,22500.0,42.0416,42.0648,42.0184,42.0416,22500.0
2011-06-16 13:10:00,54.37,54.39,54.34,54.37,24900.0,42.0416,42.057,42.0184,42.0416,24900.0
2011-06-16 13:15:00,54.37,54.44,54.37,54.37,30500.0,42.0416,42.0957,42.0416,42.0416,30500.0
2011-06-16 13:20:00,54.38,54.4,54.29,54.29,38000.0,42.0493,42.0648,41.9797,41.9797,38000.0
2011-06-16 13:25:00,54.29,54.3,54.14,54.18,72500.0,41.9797,41.9875,41.8637,41.8947,72500.0
2011-06-16 13:30:00,54.18,54.3,54.18,54.22,40600.0,41.8947,41.9875,41.8947,41.9256,40600.0
2011-06-16 13:35:00,54.23,54.23,54.05,54.07,70700.0,41.9333,41.9333,41.7941,41.8096,70700.0
2011-06-16 13:40:00,54.08,54.13,54.06,54.08,39800.0,41.8173,41.856,41.8019,41.8173,39800.0
2011-06-16 13:45:00,54.08,54.08,54.02,54.02,35500.0,41.8173,41.8173,41.7709,41.7709,35500.0
2011-06-16 13:50:00,54.02,54.03,54.0,54.01,45900.0,41.7709,41.7787,41.7555,41.7632,45900.0
2011-06-16 13:55:00,54.01,54.03,53.88,53.88,52400.0,41.7632,41.7787,41.6627,41.6627,52400.0
2011-06-16 14:00:00,53.88,53.94,53.82,53.85,54000.0,41.6627,41.7091,41.6163,41.6395,54000.0
2011-06-16 14:05:00,53.85,53.86,53.78,53.82,42900.0,41.6395,41.6472,41.5854,41.6163,42900.0
2011-06-16 14:10:00,53.81,53.91,53.81,53.88,33600.0,41.6086,41.6859,41.6086,41.6627,33600.0
2011-06-16 14:15:00,53.87,53.92,53.83,53.9,29200.0,41.655,41.6936,41.624,41.6782,29200.0
2011-06-16 14:20:00,53.89,53.91,53.89,53.9,19800.0,41.6704,41.6859,41.6704,41.6782,19800.0
2011-06-16 14:25:00,53.9,53.93,53.86,53.87,39200.0,41.6782,41.7014,41.6472,41.655,39200.0
2011-06-16 14:30:00,53.87,53.89,53.83,53.83,35200.0,41.655,41.6704,41.624,41.624,35200.0
2011-06-16 14:35:00,53.84,53.85,53.68,53.69,47600.0,41.6318,41.6395,41.508,41.5158,47600.0
2011-06-16 14:40:00,53.69,53.75,53.68,53.72,34400.0,41.5158,41.5622,41.508,41.539,34400.0
2011-06-16 14:45:00,53.71,53.74,53.66,53.71,180600.0,41.5312,41.5544,41.4926,41.5312,180600.0
2011-06-16 14:50:00,53.71,53.82,53.71,53.77,63200.0,41.5312,41.6163,41.5312,41.5776,63200.0
2011-06-16 14:55:00,53.77,53.83,53.77,53.79,29800.0,41.5776,41.624,41.5776,41.5931,29800.0
2011-06-16 15:00:00,53.78,53.87,53.77,53.83,55100.0,41.5854,41.655,41.5776,41.624,55100.0
2011-06-16 15:05:00,53.84,53.91,53.82,53.89,40600.0,41.6318,41.6859,41.6163,41.6704,40600.0
2011-06-16 15:10:00,53.89,53.96,53.86,53.93,89400.0,41.6704,41.7245,41.6472,41.7014,89400.0
2011-06-16 15:15:00,53.92,53.93,53.86,53.88,37500.0,41.6936,41.7014,41.6472,41.6627,37500.0
2011-06-16 15:20:00,53.87,53.88,53.77,53.8,83800.0,41.655,41.6627,41.5776,41.6008,83800.0
2011-06-16 15:25:00,53.8,53.81,53.7,53.7,73300.0,41.6008,41.6086,41.5235,41.5235,73300.0
2011-06-16 15:30:00,53.71,53.72,53.57,53.59,149500.0,41.5312,41.539,41.423,41.4384,149500.0
2011-06-16 15:35:00,53.59,53.76,53.59,53.76,123500.0,41.4384,41.5699,41.4384,41.5699,123500.0
2011-06-16 15:40:00,53.76,53.88,53.76,53.85,98200.0,41.5699,41.6627,41.5699,41.6395,98200.0
2011-06-16 15:45:00,53.86,53.94,53.85,53.9,155600.0,41.6472,41.7091,41.6395,41.6782,155600.0
2011-06-16 15:50:00,53.91,54.04,53.9,54.01,277500.0,41.6859,41.7864,41.6782,41.7632,277500.0
2011-06-16 15:55:00,54.0,54.01,53.97,53.98,211700.0,41.7555,41.7632,41.7323,41.74,211700.0
2011-06-17 09:30:00,54.27,54.46,54.21,54.24,143600.0,41.9643,42.1112,41.9179,41.9411,143600.0
2011-06-17 09:35:00,54.21,54.23,54.0,54.01,137700.0,41.9179,41.9333,41.7555,41.7632,137700.0
2011-06-17 09:40:00,53.99,54.09,53.92,54.03,86300.0,41.7477,41.8251,41.6936,41.7787,86300.0
2011-06-17 09:45:00,54.03,54.07,54.0,54.05,156200.0,41.7787,41.8096,41.7555,41.7941,156200.0
2011-06-17 09:50:00,54.03,54.19,53.89,54.09,147600.0,41.7787,41.9024,41.6704,41.8251,147600.0
2011-06-17 09:55:00,54.11,54.19,53.99,54.0,71300.0,41.8405,41.9024,41.7477,41.7555,71300.0
2011-06-17 10:00:00,54.0,54.1,53.98,54.0,136800.0,41.7555,41.8328,41.74,41.7555,136800.0
2011-06-17 10:05:00,54.0,54.03,53.97,53.98,88800.0,41.7555,41.7787,41.7323,41.74,88800.0
2011-06-17 10:10:00,53.98,54.1,53.94,54.03,73100.0,41.74,41.8328,41.7091,41.7787,73100.0
2011-06-17 10:15:00,54.03,54.15,53.9,53.92,182100.0,41.7787,41.8715,41.6782,41.6936,182100.0
2011-06-17 10:20:00,53.93,54.0,53.88,53.93,104700.0,41.7014,41.7555,41.6627,41.7014,104700.0
2011-06-17 10:25:00,53.93,53.95,53.76,53.83,83400.0,41.7014,41.7168,41.5699,41.624,83400.0
2011-06-17 10:30:00,53.82,53.82,53.74,53.77,60700.0,41.6163,41.6163,41.5544,41.5776,60700.0
2011-06-17 10:35:00,53.75,53.84,53.74,53.81,50300.0,41.5622,41.6318,41.5544,41.6086,50300.0
2011-06-17 10:40:00,53.81,53.88,53.8,53.84,75900.0,41.6086,41.6627,41.6008,41.6318,75900.0
2011-06-17 10:45:00,53.85,53.92,53.8,53.91,55300.0,41.6395,41.6936,41.6008,41.6859,55300.0
2011-06-17 10:50:00,53.92,53.92,53.83,53.84,35500.0,41.6936,41.6936,41.624,41.6318,35500.0
2011-06-17 10:55:00,53.84,53.86,53.83,53.84,58500.0,41.6318,41.6472,41.624,41.6318,58500.0
2011-06-17 11:00:00,53.83,53.85,53.81,53.84,61700.0,41.624,41.6395,41.6086,41.6318,61700.0
2011-06-17 11:05:00,53.85,53.89,53.85,53.87,32200.0,41.6395,41.6704,41.6395,41.655,32200.0
2011-06-17 11:10:00,53.88,53.95,53.87,53.94,43100.0,41.6627,41.7168,41.655,41.7091,43100.0
2011-06-17 11:15:00,53.94,53.97,53.91,53.95,55700.0,41.7091,41.7323,41.6859,41.7168,55700.0
2011-06-17 11:20:00,53.95,53.96,53.83,53.84,35100.0,41.7168,41.7245,41.624,41.6318,35100.0
2011-06-17 11:25:00,53.84,53.88,53.83,53.85,35000.0,41.6318,41.6627,41.624,41.6395,35000.0
2011-06-17 11:30:00,53.85,53.85,53.8,53.83,40700.0,41.6395,41.6395,41.6008,41.624,40700.0
2011-06-17 11:35:00,53.83,53.85,53.8,53.84,102200.0,41.624,41.6395,41.6008,41.6318,102200.0
2011-06-17 11:40:00,53.84,53.88,53.76,53.87,52400.0,41.6318,41.6627,41.5699,41.655,52400.0
2011-06-17 11:45:00,53.86,53.9,53.85,53.9,143500.0,41.6472,41.6782,41.6395,41.6782,143500.0
2011-06-17 11:50:00,53.89,53.93,53.88,53.88,27200.0,41.6704,41.7014,41.6627,41.6627,27200.0
2011-06-17 11:55:00,53.89,53.92,53.86,53.9,31400.0,41.6704,41.6936,41.6472,41.6782,31400.0
2011-06-17 12:00:00,53.9,53.94,53.86,53.93,80300.0,41.6782,41.7091,41.6472,41.7014,80300.0
2011-06-17 12:05:00,53.92,54.05,53.92,54.01,53500.0,41.6936,41.7941,41.6936,41.7632,53500.0
2011-06-17 12:10:00,54.0,54.02,53.98,54.0,53500.0,41.7555,41.7709,41.74,41.7555,53500.0
2011-06-17 12:15:00,54.0,54.01,53.97,53.97,38800.0,41.7555,41.7632,41.7323,41.7323,38800.0
2011-06-17 12:20:00,53.98,54.01,53.96,53.98,47600.0,41.74,41.7632,41.7245,41.74,47600.0
2011-06-17 12:25:00,53.98,54.01,53.98,53.99,32100.0,41.74,41.7632,41.74,41.7477,32100.0
2011-06-17 12:30:00,53.99,54.02,53.98,54.0,36200.0,41.7477,41.7709,41.74,41.7555,36200.0
2011-06-17 12:35:00,53.99,54.04,53.97,54.01,70500.0,41.7477,41.7864,41.7323,41.7632,70500.0
2011-06-17 12:40:00,54.01,54.03,53.96,54.03,69900.0,41.7632,41.7787,41.7245,41.7787,69900.0
2011-06-17 12:45:00,54.02,54.03,54.0,54.01,22200.0,41.7709,41.7787,41.7555,41.7632,22200.0
2011-06-17 12:50:00,54.01,54.02,53.92,53.94,34000.0,41.7632,41.7709,41.6936,41.7091,34000.0
2011-06-17 12:55:00,53.94,53.99,53.92,53.97,51000.0,41.7091,41.7477,41.6936,41.7323,51000.0
2011-06-17 13:00:00,53.97,53.99,53.95,53.98,40800.0,41.7323,41.7477,41.7168,41.74,40800.0
2011-06-17 13:05:00,53.96,53.96,53.89,53.94,19300.0,41.7245,41.7245,41.6704,41.7091,19300.0
2011-06-17 13:10:00,53.94,53.97,53.9,53.95,34100.0,41.7091,41.7323,41.6782,41.7168,34100.0
2011-06-17 13:15:00,53.95,53.96,53.91,53.91,22400.0,41.7168,41.7245,41.6859,41.6859,22400.0
2011-06-17 13:20:00,53.92,53.95,53.91,53.92,33200.0,41.6936,41.7168,41.6859,41.6936,33200.0
2011-06-17 13:25:00,53.93,53.98,53.92,53.96,31200.0,41.7014,41.74,41.6936,41.7245,31200.0
2011-06-17 13:30:00,53.96,54.03,53.95,53.95,24900.0,41.7245,41.7787,41.7168,41.7168,24900.0
2011-06-17 13:35:00,53.97,54.04,53.97,54.02,28800.0,41.7323,41.7864,41.7323,41.7709,28800.0
2011-06-17 13:40:00,54.04,54.04,53.98,54.0,51500.0,41.7864,41.7864,41.74,41.7555,51500.0
2011-06-17 13:45:00,54.0,54.06,53.97,54.05,178200.0,41.7555,41.8019,41.7323,41.7941,178200.0
2011-06-17 13:50:00,54.05,54.07,53.98,54.0,151600.0,41.7941,41.8096,41.74,41.7555,151600.0
2011-06-17 13:55:00,54.01,54.02,53.98,54.0,53100.0,41.7632,41.7709,41.74,41.7555,53100.0
2011-06-17 14:00:00,53.99,54.01,53.97,54.0,49600.0,41.7477,41.7632,41.7323,41.7555,49600.0
2011-06-17 14:05:00,54.0,54.02,53.95,53.98,32100.0,41.7555,41.7709,41.7168,41.74,32100.0
2011-06-17 14:10:00,53.98,54.0,53.97,53.99,37200.0,41.74,41.7555,41.7323,41.7477,37200.0
2011-06-17 14:15:00,53.98,54.0,53.98,54.0,44100.0,41.74,41.7555,41.74,41.7555,44100.0
2011-06-17 14:20:00,53.99,54.0,53.99,54.0,19400.0,41.7477,41.7555,41.7477,41.7555,19400.0
2011-06-17 14:25:00,54.0,54.01,53.99,54.01,72700.0,41.7555,41.7632,41.7477,41.7632,72700.0
2011-06-17 14:30:00,54.01,54.08,53.99,54.08,87100.0,41.7632,41.8173,41.7477,41.8173,87100.0
2011-06-17 14:35:00,54.08,54.12,54.02,54.1,72900.0,41.8173,41.8483,41.7709,41.8328,72900.0
2011-06-17 14:40:00,54.11,54.15,54.09,54.13,26900.0,41.8405,41.8715,41.8251,41.856,26900.0
2011-06-17 14:45:00,54.12,54.13,54.08,54.09,51200.0,41.8483,41.856,41.8173,41.8251,51200.0
2011-06-17 14:50:00,54.09,54.14,54.08,54.13,36100.0,41.8251,41.8637,41.8173,41.856,36100.0
2011-06-17 14:55:00,54.12,54.13,54.07,54.09,38900.0,41.8483,41.856,41.8096,41.8251,38900.0
2011-06-17 15:00:00,54.09,54.11,54.08,54.1,39700.0,41.8251,41.8405,41.8173,41.8328,39700.0
2011-06-17 15:05:00,54.1,54.13,54.03,54.04,54400.0,41.8328,41.856,41.7787,41.7864,54400.0
2011-06-17 15:10:00,54.02,54.07,54.02,54.05,43600.0,41.7709,41.8096,41.7709,41.7941,43600.0
2011-06-17 15:15:00,54.05,54.06,53.91,53.99,104200.0,41.7941,41.8019,41.6859,41.7477,104200.0
2011-06-17 15:20:00,53.99,54.07,53.99,54.05,98200.0,41.7477,41.8096,41.7477,41.7941,98200.0
2011-06-17 15:25:00,54.05,54.07,54.02,54.04,106800.0,41.7941,41.8096,41.7709,41.7864,106800.0
2011-06-17 15:30:00,54.05,54.05,53.97,53.97,91800.0,41.7941,41.7941,41.7323,41.7323,91800.0
2011-06-17 15:35:00,53.97,54.02,53.97,53.98,86000.0,41.7323,41.7709,41.7323,41.74,86000.0
2011-06-17 15:40:00,53.97,53.99,53.93,53.96,93800.0,41.7323,41.7477,41.7014,41.7245,93800.0
2011-06-17 15:45:00,53.97,54.07,53.96,53.97,231100.0,41.7323,41.8096,41.7245,41.7323,231100.0
2011-06-17 15:50:00,53.98,54.02,53.94,54.01,118300.0,41.74,41.7709,41.7091,41.7632,118300.0
2011-06-17 15:55:00,54.01,54.01,53.93,53.96,177100.0,41.7632,41.7632,41.7014,41.7245,177100.0
2011-06-20 09:30:00,53.64,53.78,53.5,53.63,73000.0,41.4771,41.5854,41.3689,41.4694,73000.0
2011-06-20 09:35:00,53.59,53.71,53.59,53.69,46600.0,41.4384,41.5312,41.4384,41.5158,46600.0
2011-06-20 09:40:00,53.68,53.84,53.67,53.78,85500.0,41.508,41.6318,41.5003,41.5854,85500.0
2011-06-20 09:45:00,53.78,53.86,53.75,53.8,47600.0,41.5854,41.6472,41.5622,41.6008,47600.0
2011-06-20 09:50:00,53.8,53.87,53.79,53.79,70300.0,41.6008,41.655,41.5931,41.5931,70300.0
2011-06-20 09:55:00,53.78,53.8,53.75,53.77,29900.0,41.5854,41.6008,41.5622,41.5776,29900.0
2011-06-20 10:00:00,53.77,53.86,53.76,53.81,126000.0,41.5776,41.6472,41.5699,41.6086,126000.0
2011-06-20 10:05:00,53.81,53.86,53.81,53.83,74700.0,41.6086,41.6472,41.6086,41.624,74700.0
2011-06-20 10:10:00,53.82,53.88,53.82,53.87,41200.0,41.6163,41.6627,41.6163,41.655,41200.0
2011-06-20 10:15:00,53.87,53.89,53.8,53.81,119600.0,41.655,41.6704,41.6008,41.6086,119600.0
2011-06-20 10:20:00,53.82,53.84,53.67,53.68,24200.0,41.6163,41.6318,41.5003,41.508,24200.0
2011-06-20 10:25:00,53.69,53.74,53.65,53.72,37600.0,41.5158,41.5544,41.4848,41.539,37600.0
2011-06-20 10:30:00,53.72,53.8,53.72,53.8,44800.0,41.539,41.6008,41.539,41.6008,44800.0
2011-06-20 10:35:00,53.82,53.85,53.82,53.82,20100.0,41.6163,41.6395,41.6163,41.6163,20100.0
2011-06-20 10:40:00,53.82,53.84,53.77,53.79,68700.0,41.6163,41.6318,41.5776,41.5931,68700.0
2011-06-20 10:45:00,53.79,53.82,53.79,53.8,50600.0,41.5931,41.6163,41.5931,41.6008,50600.0
2011-06-20 10:50:00,53.81,53.81,53.77,53.77,100400.0,41.6086,41.6086,41.5776,41.5776,100400.0
2011-06-20 10:55:00,53.77,53.82,53.77,53.8,29700.0,41.5776,41.6163,41.5776,41.6008,29700.0
2011-06-20 11:00:00,53.8,53.81,53.77,53.79,36500.0,41.6008,41.6086,41.5776,41.5931,36500.0
2011-06-20 11:05:00,53.79,53.79,53.76,53.78,39600.0,41.5931,41.5931,41.5699,41.5854,39600.0
2011-06-20 11:10:00,53.77,53.84,53.77,53.81,20300.0,41.5776,41.6318,41.5776,41.6086,20300.0
2011-06-20 11:15:00,53.8,53.83,53.79,53.79,35000.0,41.6008,41.624,41.5931,41.5931,35000.0
2011-06-20 11:20:00,53.81,53.84,53.79,53.82,46200.0,41.6086,41.6318,41.5931,41.6163,46200.0
2011-06-20 11:25:00,53.82,53.86,53.8,53.86,42600.0,41.6163,41.6472,41.6008,41.6472,42600.0
2011-06-20 11:30:00,53.86,53.86,53.82,53.86,41200.0,41.6472,41.6472,41.6163,41.6472,41200.0
2011-06-20 11:35:00,53.86,53.88,53.84,53.88,21200.0,41.6472,41.6627,41.6318,41.6627,21200.0
2011-06-20 11:40:00,53.88,53.88,53.84,53.87,59700.0,41.6627,41.6627,41.6318,41.655,59700.0
2011-06-20 11:45:00,53.86,53.88,53.84,53.88,35200.0,41.6472,41.6627,41.6318,41.6627,35200.0
2011-06-20 11:50:00,53.88,53.9,53.87,53.87,32000.0,41.6627,41.6782,41.655,41.655,32000.0
2011-06-20 11:55:00,53.88,53.88,53.82,53.83,91200.0,41.6627,41.6627,41.6163,41.624,91200.0
2011-06-20 12:00:00,53.84,53.85,53.81,53.85,49400.0,41.6318,41.6395,41.6086,41.6395,49400.0
2011-06-20 12:05:00,53.85,53.87,53.83,53.85,68000.0,41.6395,41.655,41.624,41.6395,68000.0
2011-06-20 12:10:00,53.86,53.86,53.82,53.82,49000.0,41.6472,41.6472,41.6163,41.6163,49000.0
2011-06-20 12:15:00,53.82,53.85,53.79,53.84,19900.0,41.6163,41.6395,41.5931,41.6318,19900.0
2011-06-20 12:20:00,53.83,53.84,53.79,53.82,24000.0,41.624,41.6318,41.5931,41.6163,24000.0
2011-06-20 12:25:00,53.82,53.85,53.8,53.84,38200.0,41.6163,41.6395,41.6008,41.6318,38200.0
2011-06-20 12:30:00,53.85,53.9,53.84,53.9,42700.0,41.6395,41.6782,41.6318,41.6782,42700.0
2011-06-20 12:35:00,53.9,53.9,53.89,53.9,22600.0,41.6782,41.6782,41.6704,41.6782,22600.0
2011-06-20 12:40:00,53.9,53.96,53.89,53.95,104500.0,41.6782,41.7245,41.6704,41.7168,104500.0
2011-06-20 12:45:00,53.95,53.95,53.94,53.95,28600.0,41.7168,41.7168,41.7091,41.7168,28600.0
2011-06-20 12:50:00,53.95,53.95,53.9,53.92,40100.0,41.7168,41.7168,41.6782,41.6936,40100.0
2011-06-20 12:55:00,53.92,53.95,53.91,53.95,39200.0,41.6936,41.7168,41.6859,41.7168,39200.0
2011-06-20 13:00:00,53.95,53.95,53.91,53.93,39800.0,41.7168,41.7168,41.6859,41.7014,39800.0
2011-06-20 13:05:00,53.93,53.95,53.88,53.95,29200.0,41.7014,41.7168,41.6627,41.7168,29200.0
2011-06-20 13:10:00,53.95,53.95,53.92,53.95,32000.0,41.7168,41.7168,41.6936,41.7168,32000.0
2011-06-20 13:15:00,53.95,53.95,53.91,53.95,42100.0,41.7168,41.7168,41.6859,41.7168,42100.0
2011-06-20 13:20:00,53.95,53.95,53.94,53.95,12000.0,41.7168,41.7168,41.7091,41.7168,12000.0
2011-06-20 13:25:00,53.95,53.95,53.92,53.95,45900.0,41.7168,41.7168,41.6936,41.7168,45900.0
2011-06-20 13:30:00,53.95,53.99,53.94,53.98,36700.0,41.7168,41.7477,41.7091,41.74,36700.0
2011-06-20 13:35:00,53.99,53.99,53.96,53.98,26600.0,41.7477,41.7477,41.7245,41.74,26600.0
2011-06-20 13:40:00,53.98,53.99,53.97,53.99,19800.0,41.74,41.7477,41.7323,41.7477,19800.0
2011-06-20 13:45:00,53.98,54.03,53.98,54.02,65200.0,41.74,41.7787,41.74,41.7709,65200.0
2011-06-20 13:50:00,54.03,54.03,53.98,54.0,83800.0,41.7787,41.7787,41.74,41.7555,83800.0
2011-06-20 13:55:00,54.0,54.01,53.98,53.99,53300.0,41.7555,41.7632,41.74,41.7477,53300.0
2011-06-20 14:00:00,54.0,54.01,53.95,53.98,48900.0,41.7555,41.7632,41.7168,41.74,48900.0
2011-06-20 14:05:00,53.98,54.01,53.97,54.0,20700.0,41.74,41.7632,41.7323,41.7555,20700.0
2011-06-20 14:10:00,54.0,54.02,54.0,54.02,80500.0,41.7555,41.7709,41.7555,41.7709,80500.0
2011-06-20 14:15:00,54.02,54.03,53.97,53.97,48300.0,41.7709,41.7787,41.7323,41.7323,48300.0
2011-06-20 14:20:00,53.98,54.0,53.91,53.92,53200.0,41.74,41.7555,41.6859,41.6936,53200.0
2011-06-20 14:25:00,53.93,53.95,53.93,53.95,23400.0,41.7014,41.7168,41.7014,41.7168,23400.0
2011-06-20 14:30:00,53.95,53.98,53.94,53.95,34100.0,41.7168,41.74,41.7091,41.7168,34100.0
2011-06-20 14:35:00,53.96,53.97,53.93,53.96,28600.0,41.7245,41.7323,41.7014,41.7245,28600.0
2011-06-20 14:40:00,53.96,53.99,53.93,53.97,40000.0,41.7245,41.7477,41.7014,41.7323,40000.0
2011-06-20 14:45:00,53.97,53.98,53.89,53.92,38900.0,41.7323,41.74,41.6704,41.6936,38900.0
2011-06-20 14:50:00,53.92,53.94,53.88,53.92,47100.0,41.6936,41.7091,41.6627,41.6936,47100.0
2011-06-20 14:55:00,53.92,53.93,53.79,53.81,73900.0,41.6936,41.7014,41.5931,41.6086,73900.0
2011-06-20 15:00:00,53.82,53.82,53.76,53.78,48000.0,41.6163,41.6163,41.5699,41.5854,48000.0
2011-06-20 15:05:00,53.77,53.85,53.77,53.84,88700.0,41.5776,41.6395,41.5776,41.6318,88700.0
2011-06-20 15:10:00,53.85,53.9,53.84,53.89,43700.0,41.6395,41.6782,41.6318,41.6704,43700.0
2011-06-20 15:15:00,53.89,53.91,53.87,53.87,45500.0,41.6704,41.6859,41.655,41.655,45500.0
2011-06-20 15:20:00,53.87,53.87,53.84,53.87,65200.0,41.655,41.655,41.6318,41.655,65200.0
2011-06-20 15:25:00,53.86,53.87,53.8,53.85,39700.0,41.6472,41.655,41.6008,41.6395,39700.0
2011-06-20 15:30:00,53.86,53.89,53.84,53.89,49100.0,41.6472,41.6704,41.6318,41.6704,49100.0
2011-06-20 15:35:00,53.89,53.9,53.86,53.89,64300.0,41.6704,41.6782,41.6472,41.6704,64300.0
2011-06-20 15:40:00,53.89,53.9,53.86,53.88,43500.0,41.6704,41.6782,41.6472,41.6627,43500.0
2011-06-20 15:45:00,53.88,53.91,53.85,53.89,87100.0,41.6627,41.6859,41.6395,41.6704,87100.0
2011-06-20 15:50:00,53.89,53.89,53.85,53.88,71300.0,41.6704,41.6704,41.6395,41.6627,71300.0
2011-06-20 15:55:00,53.88,53.98,53.87,53.91,236400.0,41.6627,41.74,41.655,41.6859,236400.0
2011-06-21 09:30:00,54.3,54.46,54.26,54.31,91000.0,41.9875,42.1112,41.9565,41.9952,91000.0
2011-06-21 09:35:00,54.31,54.43,54.26,54.34,326200.0,41.9952,42.088,41.9565,42.0184,326200.0
2011-06-21 09:40:00,54.35,54.4,54.27,54.35,78700.0,42.0261,42.0648,41.9643,42.0261,78700.0
2011-06-21 09:45:00,54.33,54.52,54.31,54.5,50500.0,42.0107,42.1576,41.9952,42.1421,50500.0
2011-06-21 09:50:00,54.5,54.51,54.45,54.46,44000.0,42.1421,42.1498,42.1034,42.1112,44000.0
2011-06-21 09:55:00,54.47,54.48,54.43,54.46,54300.0,42.1189,42.1266,42.088,42.1112,54300.0
2011-06-21 10:00:00,54.44,54.51,54.4,54.51,160700.0,42.0957,42.1498,42.0648,42.1498,160700.0
2011-06-21 10:05:00,54.5,54.62,54.5,54.55,144400.0,42.1421,42.2349,42.1421,42.1808,144400.0
2011-06-21 10:10:00,54.56,54.69,54.56,54.68,37900.0,42.1885,42.289,42.1885,42.2813,37900.0
2011-06-21 10:15:00,54.68,54.7,54.62,54.66,119100.0,42.2813,42.2968,42.2349,42.2658,119100.0
2011-06-21 10:20:00,54.67,54.75,54.67,54.71,161300.0,42.2736,42.3354,42.2736,42.3045,161300.0
2011-06-21 10:25:00,54.73,54.81,54.72,54.77,115200.0,42.32,42.3818,42.3122,42.3509,115200.0
2011-06-21 10:30:00,54.77,54.78,54.67,54.67,84000.0,42.3509,42.3586,42.2736,42.2736,84000.0
2011-06-21 10:35:00,54.68,54.71,54.68,54.7,33700.0,42.2813,42.3045,42.2813,42.2968,33700.0
2011-06-21 10:40:00,54.71,54.71,54.65,54.7,39800.0,42.3045,42.3045,42.2581,42.2968,39800.0
2011-06-21 10:45:00,54.7,54.8,54.69,54.77,46800.0,42.2968,42.3741,42.289,42.3509,46800.0
2011-06-21 10:50:00,54.78,54.78,54.73,54.74,46200.0,42.3586,42.3586,42.32,42.3277,46200.0
2011-06-21 10:55:00,54.75,54.8,54.74,54.79,34800.0,42.3354,42.3741,42.3277,42.3663,34800.0
2011-06-21 11:00:00,54.79,54.8,54.75,54.78,120700.0,42.3663,42.3741,42.3354,42.3586,120700.0
2011-06-21 11:05:00,54.77,54.8,54.74,54.78,94800.0,42.3509,42.3741,42.3277,42.3586,94800.0
2011-06-21 11:10:00,54.78,54.8,54.74,54.75,24400.0,42.3586,42.3741,42.3277,42.3354,24400.0
2011-06-21 11:15:00,54.75,54.8,54.74,54.79,43600.0,42.3354,42.3741,42.3277,42.3663,43600.0
2011-06-21 11:20:00,54.79,54.87,54.79,54.85,53200.0,42.3663,42.4282,42.3663,42.4127,53200.0
2011-06-21 11:25:00,54.85,54.87,54.83,54.84,42800.0,42.4127,42.4282,42.3973,42.405,42800.0
2011-06-21 11:30:00,54.84,54.86,54.82,54.85,21900.0,42.405,42.4205,42.3895,42.4127,21900.0
2011-06-21 11:35:00,54.85,55.0,54.84,55.0,119300.0,42.4127,42.5287,42.405,42.5287,119300.0
2011-06-21 11:40:00,55.0,55.05,54.98,54.98,202100.0,42.5287,42.5674,42.5133,42.5133,202100.0
2011-06-21 11:45:00,54.97,54.98,54.93,54.98,22800.0,42.5055,42.5133,42.4746,42.5133,22800.0
2011-06-21 11:50:00,54.98,55.05,54.97,55.05,154100.0,42.5133,42.5674,42.5055,42.5674,154100.0
2011-06-21 11:55:00,55.05,55.11,55.04,55.1,27200.0,42.5674,42.6138,42.5597,42.6061,27200.0
2011-06-21 12:00:00,55.1,55.11,55.06,55.11,32200.0,42.6061,42.6138,42.5751,42.6138,32200.0
2011-06-21 12:05:00,55.1,55.14,55.08,55.14,25500.0,42.6061,42.637,42.5906,42.637,25500.0
2011-06-21 12:10:00,55.15,55.21,55.15,55.21,27600.0,42.6447,42.6911,42.6447,42.6911,27600.0
2011-06-21 12:15:00,55.21,55.24,55.2,55.24,35900.0,42.6911,42.7143,42.6834,42.7143,35900.0
2011-06-21 12:20:00,55.25,55.33,55.24,55.3,35800.0,42.722,42.7839,42.7143,42.7607,35800.0
2011-06-21 12:25:00,55.3,55.31,55.14,55.17,24100.0,42.7607,42.7684,42.637,42.6602,24100.0
2011-06-21 12:30:00,55.16,55.17,55.07,55.1,40700.0,42.6524,42.6602,42.5829,42.6061,40700.0
2011-06-21 12:35:00,55.1,55.12,55.1,55.11,39400.0,42.6061,42.6215,42.6061,42.6138,39400.0
2011-06-21 12:40:00,55.12,55.16,55.11,55.15,40000.0,42.6215,42.6524,42.6138,42.6447,40000.0
2011-06-21 12:45:00,55.15,55.21,55.13,55.21,26300.0,42.6447,42.6911,42.6293,42.6911,26300.0
2011-06-21 12:50:00,55.21,55.23,55.14,55.17,61400.0,42.6911,42.7066,42.637,42.6602,61400.0
2011-06-21 12:55:00,55.17,55.18,55.15,55.17,26600.0,42.6602,42.6679,42.6447,42.6602,26600.0
2011-06-21 13:00:00,55.16,55.19,55.16,55.18,26900.0,42.6524,42.6756,42.6524,42.6679,26900.0
2011-06-21 13:05:00,55.19,55.22,55.12,55.12,53100.0,42.6756,42.6988,42.6215,42.6215,53100.0
2011-06-21 13:10:00,55.13,55.15,55.1,55.12,19300.0,42.6293,42.6447,42.6061,42.6215,19300.0
2011-06-21 13:15:00,55.12,55.15,55.12,55.12,14700.0,42.6215,42.6447,42.6215,42.6215,14700.0
2011-06-21 13:20:00,55.13,55.17,55.1,55.11,54500.0,42.6293,42.6602,42.6061,42.6138,54500.0
2011-06-21 13:25:00,55.1,55.16,55.1,55.15,14900.0,42.6061,42.6524,42.6061,42.6447,14900.0
2011-06-21 13:30:00,55.14,55.14,55.07,55.09,28400.0,42.637,42.637,42.5829,42.5983,28400.0
2011-06-21 13:35:00,55.09,55.09,55.06,55.09,36200.0,42.5983,42.5983,42.5751,42.5983,36200.0
2011-06-21 13:40:00,55.09,55.09,55.06,55.08,50600.0,42.5983,42.5983,42.5751,42.5906,50600.0
2011-06-21 13:45:00,55.08,55.09,55.07,55.08,35500.0,42.5906,42.5983,42.5829,42.5906,35500.0
2011-06-21 13:50:00,55.08,55.09,55.06,55.08,60400.0,42.5906,42.5983,42.5751,42.5906,60400.0
2011-06-21 13:55:00,55.08,55.09,55.03,55.05,35700.0,42.5906,42.5983,42.5519,42.5674,35700.0
2011-06-21 14:00:00,55.05,55.06,54.99,54.99,105800.0,42.5674,42.5751,42.521,42.521,105800.0
2011-06-21 14:05:00,54.99,55.01,54.98,55.0,76100.0,42.521,42.5365,42.5133,42.5287,76100.0
2011-06-21 14:10:00,55.0,55.0,54.99,55.0,115500.0,42.5287,42.5287,42.521,42.5287,115500.0
2011-06-21 14:15:00,54.99,55.01,54.98,55.0,34300.0,42.521,42.5365,42.5133,42.5287,34300.0
2011-06-21 14:20:00,55.0,55.01,54.94,54.98,88500.0,42.5287,42.5365,42.4823,42.5133,88500.0
2011-06-21 14:25:00,54.98,54.98,54.91,54.93,62800.0,42.5133,42.5133,42.4591,42.4746,62800.0
2011-06-21 14:30:00,54.92,54.95,54.89,54.91,63500.0,42.4669,42.4901,42.4437,42.4591,63500.0
2011-06-21 14:35:00,54.91,54.96,54.91,54.96,69700.0,42.4591,42.4978,42.4591,42.4978,69700.0
2011-06-21 14:40:00,54.95,54.99,54.93,54.93,79600.0,42.4901,42.521,42.4746,42.4746,79600.0
2011-06-21 14:45:00,54.92,54.94,54.89,54.94,98700.0,42.4669,42.4823,42.4437,42.4823,98700.0
2011-06-21 14:50:00,54.94,54.94,54.79,54.83,67900.0,42.4823,42.4823,42.3663,42.3973,67900.0
2011-06-21 14:55:00,54.84,54.92,54.83,54.91,187400.0,42.405,42.4669,42.3973,42.4591,187400.0
2011-06-21 15:00:00,54.92,54.92,54.83,54.86,44300.0,42.4669,42.4669,42.3973,42.4205,44300.0
2011-06-21 15:05:00,54.85,54.91,54.84,54.88,30800.0,42.4127,42.4591,42.405,42.4359,30800.0
2011-06-21 15:10:00,54.88,54.9,54.84,54.85,171100.0,42.4359,42.4514,42.405,42.4127,171100.0
2011-06-21 15:15:00,54.85,54.85,54.83,54.83,48200.0,42.4127,42.4127,42.3973,42.3973,48200.0
2011-06-21 15:20:00,54.83,54.87,54.83,54.87,125700.0,42.3973,42.4282,42.3973,42.4282,125700.0
2011-06-21 15:25:00,54.87,54.88,54.83,54.83,60500.0,42.4282,42.4359,42.3973,42.3973,60500.0
2011-06-21 15:30:00,54.83,54.85,54.8,54.83,71600.0,42.3973,42.4127,42.3741,42.3973,71600.0
2011-06-21 15:35:00,54.83,54.84,54.79,54.8,90400.0,42.3973,42.405,42.3663,42.3741,90400.0
2011-06-21 15:40:00,54.79,54.8,54.75,54.79,94000.0,42.3663,42.3741,42.3354,42.3663,94000.0
2011-06-21 15:45:00,54.78,54.81,54.76,54.8,84000.0,42.3586,42.3818,42.3431,42.3741,84000.0
2011-06-21 15:50:00,54.8,54.81,54.76,54.77,141000.0,42.3741,42.3818,42.3431,42.3509,141000.0
2011-06-21 15:55:00,54.78,54.81,54.74,54.79,325100.0,42.3586,42.3818,42.3277,42.3663,325100.0
2011-06-22 09:30:00,54.82,54.95,54.77,54.87,46500.0,42.3895,42.4901,42.3509,42.4282,46500.0
2011-06-22 09:35:00,54.87,54.88,54.7,54.88,27200.0,42.4282,42.4359,42.2968,42.4359,27200.0
2011-06-22 09:40:00,54.89,54.94,54.78,54.82,54600.0,42.4437,42.4823,42.3586,42.3895,54600.0
2011-06-22 09:45:00,54.82,54.96,54.82,54.94,34200.0,42.3895,42.4978,42.3895,42.4823,34200.0
2011-06-22 09:50:00,54.93,54.99,54.85,54.99,61800.0,42.4746,42.521,42.4127,42.521,61800.0
2011-06-22 09:55:00,54.96,54.98,54.9,54.93,13000.0,42.4978,42.5133,42.4514,42.4746,13000.0
2011-06-22 10:00:00,54.91,54.97,54.87,54.93,41900.0,42.4591,42.5055,42.4282,42.4746,41900.0
2011-06-22 10:05:00,54.93,54.94,54.88,54.89,62000.0,42.4746,42.4823,42.4359,42.4437,62000.0
2011-06-22 10:10:00,54.88,54.9,54.71,54.78,32500.0,42.4359,42.4514,42.3045,42.3586,32500.0
2011-06-22 10:15:00,54.77,54.78,54.71,54.72,40800.0,42.3509,42.3586,42.3045,42.3122,40800.0
2011-06-22 10:20:00,54.73,54.77,54.72,54.76,13800.0,42.32,42.3509,42.3122,42.3431,13800.0
2011-06-22 10:25:00,54.77,54.83,54.74,54.82,18500.0,42.3509,42.3973,42.3277,42.3895,18500.0
2011-06-22 10:30:00,54.84,54.9,54.84,54.89,22400.0,42.405,42.4514,42.405,42.4437,22400.0
2011-06-22 10:35:00,54.89,54.94,54.87,54.87,23400.0,42.4437,42.4823,42.4282,42.4282,23400.0
2011-06-22 10:40:00,54.89,54.92,54.87,54.87,44400.0,42.4437,42.4669,42.4282,42.4282,44400.0
2011-06-22 10:45:00,54.88,54.95,54.88,54.92,18300.0,42.4359,42.4901,42.4359,42.4669,18300.0
2011-06-22 10:50:00,54.92,54.97,54.92,54.94,31300.0,42.4669,42.5055,42.4669,42.4823,31300.0
2011-06-22 10:55:00,54.95,55.05,54.95,55.05,66400.0,42.4901,42.5674,42.4901,42.5674,66400.0
2011-06-22 11:00:00,55.05,55.11,55.05,55.07,18400.0,42.5674,42.6138,42.5674,42.5829,18400.0
2011-06-22 11:05:00,55.07,55.11,55.06,55.08,12800.0,42.5829,42.6138,42.5751,42.5906,12800.0
2011-06-22 11:10:00,55.09,55.09,54.95,55.01,47600.0,42.5983,42.5983,42.4901,42.5365,47600.0
2011-06-22 11:15:00,55.01,55.12,54.98,55.11,80400.0,42.5365,42.6215,42.5133,42.6138,80400.0
2011-06-22 11:20:00,55.11,55.15,55.02,55.02,25300.0,42.6138,42.6447,42.5442,42.5442,25300.0
2011-06-22 11:25:00,55.01,55.09,55.0,55.01,28500.0,42.5365,42.5983,42.5287,42.5365,28500.0
2011-06-22 11:30:00,55.02,55.17,55.02,55.12,25600.0,42.5442,42.6602,42.5442,42.6215,25600.0
2011-06-22 11:35:00,55.12,55.3,55.11,55.24,33900.0,42.6215,42.7607,42.6138,42.7143,33900.0
2011-06-22 11:40:00,55.22,55.23,55.07,55.17,12400.0,42.6988,42.7066,42.5829,42.6602,12400.0
2011-06-22 11:45:00,55.17,55.22,55.16,55.21,10800.0,42.6602,42.6988,42.6524,42.6911,10800.0
2011-06-22 11:50:00,55.23,55.25,55.21,55.25,17200.0,42.7066,42.722,42.6911,42.722,17200.0
2011-06-22 11:55:00,55.25,55.3,55.18,55.19,57600.0,42.722,42.7607,42.6679,42.6756,57600.0
2011-06-22 12:00:00,55.19,55.19,55.13,55.14,11200.0,42.6756,42.6756,42.6293,42.637,11200.0
2011-06-22 12:05:00,55.15,55.15,55.09,55.12,24700.0,42.6447,42.6447,42.5983,42.6215,24700.0
2011-06-22 12:10:00,55.13,55.14,55.08,55.14,20800.0,42.6293,42.637,42.5906,42.637,20800.0
2011-06-22 12:15:00,55.12,55.13,55.07,55.07,14700.0,42.6215,42.6293,42.5829,42.5829,14700.0
2011-06-22 12:20:00,55.07,55.1,55.04,55.09,80800.0,42.5829,42.6061,42.5597,42.5983,80800.0
2011-06-22 12:25:00,55.09,55.13,55.09,55.12,61600.0,42.5983,42.6293,42.5983,42.6215,61600.0
2011-06-22 12:30:00,55.12,55.19,55.08,55.1,11400.0,42.6215,42.6756,42.5906,42.6061,11400.0
2011-06-22 12:35:00,55.09,55.13,55.06,55.11,14200.0,42.5983,42.6293,42.5751,42.6138,14200.0
2011-06-22 12:40:00,55.11,55.2,55.11,55.19,11000.0,42.6138,42.6834,42.6138,42.6756,11000.0
2011-06-22 12:45:00,55.19,55.22,55.11,55.11,22600.0,42.6756,42.6988,42.6138,42.6138,22600.0
2011-06-22 12:50:00,55.11,55.22,55.1,55.22,19900.0,42.6138,42.6988,42.6061,42.6988,19900.0
2011-06-22 12:55:00,55.23,55.31,55.21,55.29,19000.0,42.7066,42.7684,42.6911,42.753,19000.0
2011-06-22 13:00:00,55.29,55.3,55.18,55.2,25000.0,42.753,42.7607,42.6679,42.6834,25000.0
2011-06-22 13:05:00,55.19,55.21,55.18,55.2,16200.0,42.6756,42.6911,42.6679,42.6834,16200.0
2011-06-22 13:10:00,55.2,55.21,55.18,55.2,12600.0,42.6834,42.6911,42.6679,42.6834,12600.0
2011-06-22 13:15:00,55.2,55.21,55.19,55.2,9800.0,42.6834,42.6911,42.6756,42.6834,9800.0
2011-06-22 13:20:00,55.21,55.23,55.18,55.19,20600.0,42.6911,42.7066,42.6679,42.6756,20600.0
2011-06-22 13:25:00,55.19,55.26,55.19,55.22,20100.0,42.6756,42.7298,42.6756,42.6988,20100.0
2011-06-22 13:30:00,55.22,55.28,55.22,55.26,27500.0,42.6988,42.7452,42.6988,42.7298,27500.0
2011-06-22 13:35:00,55.26,55.26,55.25,55.25,12700.0,42.7298,42.7298,42.722,42.722,12700.0
2011-06-22 13:40:00,55.26,55.29,55.25,55.28,38100.0,42.7298,42.753,42.722,42.7452,38100.0
2011-06-22 13:45:00,55.28,55.29,55.27,55.29,11600.0,42.7452,42.753,42.7375,42.753,11600.0
2011-06-22 13:50:00,55.29,55.38,55.29,55.38,32200.0,42.753,42.8226,42.753,42.8226,32200.0
2011-06-22 13:55:00,55.38,55.45,55.37,55.43,65100.0,42.8226,42.8767,42.8148,42.8612,65100.0
2011-06-22 14:00:00,55.43,55.5,55.41,55.47,37600.0,42.8612,42.9154,42.8458,42.8922,37600.0
2011-06-22 14:05:00,55.46,55.53,55.41,55.5,38600.0,42.8844,42.9385,42.8458,42.9154,38600.0
2011-06-22 14:10:00,55.49,55.59,55.48,55.56,27700.0,42.9076,42.9849,42.8999,42.9617,27700.0
2011-06-22 14:15:00,55.57,55.64,55.57,55.62,43300.0,42.9695,43.0236,42.9695,43.0081,43300.0
2011-06-22 14:20:00,55.64,55.71,55.61,55.68,58500.0,43.0236,43.0777,43.0004,43.0545,58500.0
2011-06-22 14:25:00,55.67,55.69,55.57,55.58,24200.0,43.0468,43.0623,42.9695,42.9772,24200.0
2011-06-22 14:30:00,55.57,55.6,55.5,55.52,23300.0,42.9695,42.9927,42.9154,42.9308,23300.0
2011-06-22 14:35:00,55.52,55.59,55.5,55.5,18200.0,42.9308,42.9849,42.9154,42.9154,18200.0
2011-06-22 14:40:00,55.5,55.54,55.46,55.46,31400.0,42.9154,42.9463,42.8844,42.8844,31400.0
2011-06-22 14:45:00,55.47,55.61,55.46,55.6,24900.0,42.8922,43.0004,42.8844,42.9927,24900.0
2011-06-22 14:50:00,55.59,55.66,55.55,55.63,80700.0,42.9849,43.0391,42.954,43.0159,80700.0
2011-06-22 14:55:00,55.64,55.65,55.52,55.57,92900.0,43.0236,43.0313,42.9308,42.9695,92900.0
2011-06-22 15:00:00,55.56,55.57,55.54,55.56,40200.0,42.9617,42.9695,42.9463,42.9617,40200.0
2011-06-22 15:05:00,55.57,55.65,55.57,55.58,30100.0,42.9695,43.0313,42.9695,42.9772,30100.0
2011-06-22 15:10:00,55.58,55.64,55.57,55.58,31400.0,42.9772,43.0236,42.9695,42.9772,31400.0
2011-06-22 15:15:00,55.56,55.58,55.54,55.57,37300.0,42.9617,42.9772,42.9463,42.9695,37300.0
2011-06-22 15:20:00,55.57,55.63,55.55,55.58,52300.0,42.9695,43.0159,42.954,42.9772,52300.0
2011-06-22 15:25:00,55.58,55.6,55.54,55.57,43500.0,42.9772,42.9927,42.9463,42.9695,43500.0
2011-06-22 15:30:00,55.57,55.57,55.48,55.5,93500.0,42.9695,42.9695,42.8999,42.9154,93500.0
2011-06-22 15:35:00,55.49,55.54,55.45,55.46,80700.0,42.9076,42.9463,42.8767,42.8844,80700.0
2011-06-22 15:40:00,55.45,55.5,55.4,55.4,60200.0,42.8767,42.9154,42.838,42.838,60200.0
2011-06-22 15:45:00,55.4,55.43,55.34,55.38,95400.0,42.838,42.8612,42.7916,42.8226,95400.0
2011-06-22 15:50:00,55.38,55.41,55.32,55.33,66100.0,42.8226,42.8458,42.7762,42.7839,66100.0
2011-06-22 15:55:00,55.33,55.34,55.25,55.26,110400.0,42.7839,42.7916,42.722,42.7298,110400.0
2011-06-23 09:30:00,54.94,54.94,54.44,54.44,83600.0,42.4823,42.4823,42.0957,42.0957,83600.0
2011-06-23 09:35:00,54.43,54.73,54.4,54.69,55500.0,42.088,42.32,42.0648,42.289,55500.0
2011-06-23 09:40:00,54.71,54.77,54.42,54.55,50200.0,42.3045,42.3509,42.0802,42.1808,50200.0
2011-06-23 09:45:00,54.57,54.6,54.5,54.54,23400.0,42.1962,42.2194,42.1421,42.173,23400.0
2011-06-23 09:50:00,54.53,54.64,54.49,54.51,18300.0,42.1653,42.2504,42.1344,42.1498,18300.0
2011-06-23 09:55:00,54.51,54.85,54.51,54.85,26000.0,42.1498,42.4127,42.1498,42.4127,26000.0
2011-06-23 10:00:00,54.89,54.91,54.81,54.89,70200.0,42.4437,42.4591,42.3818,42.4437,70200.0
2011-06-23 10:05:00,54.89,54.89,54.68,54.68,28000.0,42.4437,42.4437,42.2813,42.2813,28000.0
2011-06-23 10:10:00,54.68,54.81,54.65,54.78,44200.0,42.2813,42.3818,42.2581,42.3586,44200.0
2011-06-23 10:15:00,54.75,54.77,54.7,54.72,25100.0,42.3354,42.3509,42.2968,42.3122,25100.0
2011-06-23 10:20:00,54.73,54.74,54.61,54.63,29700.0,42.32,42.3277,42.2272,42.2426,29700.0
2011-06-23 10:25:00,54.63,54.72,54.6,54.71,23300.0,42.2426,42.3122,42.2194,42.3045,23300.0
2011-06-23 10:30:00,54.7,54.71,54.63,54.64,18600.0,42.2968,42.3045,42.2426,42.2504,18600.0
2011-06-23 10:35:00,54.64,54.67,54.6,54.65,33200.0,42.2504,42.2736,42.2194,42.2581,33200.0
2011-06-23 10:40:00,54.65,54.68,54.6,54.63,38900.0,42.2581,42.2813,42.2194,42.2426,38900.0
2011-06-23 10:45:00,54.62,54.68,54.56,54.66,51500.0,42.2349,42.2813,42.1885,42.2658,51500.0
2011-06-23 10:50:00,54.66,54.74,54.64,54.65,60100.0,42.2658,42.3277,42.2504,42.2581,60100.0
2011-06-23 10:55:00,54.66,54.66,54.56,54.64,33800.0,42.2658,42.2658,42.1885,42.2504,33800.0
2011-06-23 11:00:00,54.63,54.71,54.63,54.71,19000.0,42.2426,42.3045,42.2426,42.3045,19000.0
2011-06-23 11:05:00,54.71,54.83,54.71,54.83,42300.0,42.3045,42.3973,42.3045,42.3973,42300.0
2011-06-23 11:10:00,54.82,54.86,54.77,54.81,23000.0,42.3895,42.4205,42.3509,42.3818,23000.0
2011-06-23 11:15:00,54.81,54.82,54.72,54.73,29600.0,42.3818,42.3895,42.3122,42.32,29600.0
2011-06-23 11:20:00,54.73,54.79,54.73,54.78,23600.0,42.32,42.3663,42.32,42.3586,23600.0
2011-06-23 11:25:00,54.78,54.91,54.77,54.91,18400.0,42.3586,42.4591,42.3509,42.4591,18400.0
2011-06-23 11:30:00,54.91,54.96,54.87,54.87,23600.0,42.4591,42.4978,42.4282,42.4282,23600.0
2011-06-23 11:35:00,54.86,54.87,54.83,54.86,19900.0,42.4205,42.4282,42.3973,42.4205,19900.0
2011-06-23 11:40:00,54.86,54.91,54.82,54.9,154900.0,42.4205,42.4591,42.3895,42.4514,154900.0
2011-06-23 11:45:00,54.88,54.9,54.87,54.89,21800.0,42.4359,42.4514,42.4282,42.4437,21800.0
2011-06-23 11:50:00,54.88,54.91,54.88,54.9,41500.0,42.4359,42.4591,42.4359,42.4514,41500.0
2011-06-23 11:55:00,54.89,54.96,54.86,54.95,49200.0,42.4437,42.4978,42.4205,42.4901,49200.0
2011-06-23 12:00:00,54.95,55.22,54.95,55.22,69900.0,42.4901,42.6988,42.4901,42.6988,69900.0
2011-06-23 12:05:00,55.22,55.48,55.22,55.33,115100.0,42.6988,42.8999,42.6988,42.7839,115100.0
2011-06-23 12:10:00,55.32,55.37,55.26,55.26,58000.0,42.7762,42.8148,42.7298,42.7298,58000.0
2011-06-23 12:15:00,55.25,55.26,55.1,55.22,50000.0,42.722,42.7298,42.6061,42.6988,50000.0
2011-06-23 12:20:00,55.23,55.39,55.14,55.27,70000.0,42.7066,42.8303,42.637,42.7375,70000.0
2011-06-23 12:25:00,55.27,55.34,55.24,55.25,39700.0,42.7375,42.7916,42.7143,42.722,39700.0
2011-06-23 12:30:00,55.26,55.26,55.17,55.21,50500.0,42.7298,42.7298,42.6602,42.6911,50500.0
2011-06-23 12:35:00,55.21,55.22,55.19,55.2,15100.0,42.6911,42.6988,42.6756,42.6834,15100.0
2011-06-23 12:40:00,55.2,55.26,55.2,55.24,32500.0,42.6834,42.7298,42.6834,42.7143,32500.0
2011-06-23 12:45:00,55.24,55.32,55.23,55.29,33300.0,42.7143,42.7762,42.7066,42.753,33300.0
2011-06-23 12:50:00,55.29,55.35,55.25,55.25,19700.0,42.753,42.7994,42.722,42.722,19700.0
2011-06-23 12:55:00,55.25,55.3,55.25,55.26,36300.0,42.722,42.7607,42.722,42.7298,36300.0
2011-06-23 13:00:00,55.26,55.34,55.25,55.32,40100.0,42.7298,42.7916,42.722,42.7762,40100.0
2011-06-23 13:05:00,55.32,55.41,55.25,55.26,21400.0,42.7762,42.8458,42.722,42.7298,21400.0
2011-06-23 13:10:00,55.26,55.31,55.25,55.25,35100.0,42.7298,42.7684,42.722,42.722,35100.0
2011-06-23 13:15:00,55.25,55.26,55.25,55.25,15500.0,42.722,42.7298,42.722,42.722,15500.0
2011-06-23 13:20:00,55.25,55.29,55.25,55.28,33000.0,42.722,42.753,42.722,42.7452,33000.0
2011-06-23 13:25:00,55.29,55.43,55.29,55.41,43300.0,42.753,42.8612,42.753,42.8458,43300.0
2011-06-23 13:30:00,55.4,55.52,55.37,55.52,42200.0,42.838,42.9308,42.8148,42.9308,42200.0
2011-06-23 13:35:00,55.52,55.67,55.51,55.66,77600.0,42.9308,43.0468,42.9231,43.0391,77600.0
2011-06-23 13:40:00,55.66,55.69,55.6,55.6,78700.0,43.0391,43.0623,42.9927,42.9927,78700.0
2011-06-23 13:45:00,55.6,55.6,55.49,55.5,24500.0,42.9927,42.9927,42.9076,42.9154,24500.0
2011-06-23 13:50:00,55.5,55.51,55.38,55.39,45900.0,42.9154,42.9231,42.8226,42.8303,45900.0
2011-06-23 13:55:00,55.38,55.44,55.33,55.44,59900.0,42.8226,42.869,42.7839,42.869,59900.0
2011-06-23 14:00:00,55.42,55.42,55.29,55.31,46200.0,42.8535,42.8535,42.753,42.7684,46200.0
2011-06-23 14:05:00,55.3,55.31,55.25,55.26,46600.0,42.7607,42.7684,42.722,42.7298,46600.0
2011-06-23 14:10:00,55.26,55.28,55.19,55.21,67600.0,42.7298,42.7452,42.6756,42.6911,67600.0
2011-06-23 14:15:00,55.2,55.2,55.08,55.1,35900.0,42.6834,42.6834,42.5906,42.6061,35900.0
2011-06-23 14:20:00,55.1,55.1,55.0,55.03,34500.0,42.6061,42.6061,42.5287,42.5519,34500.0
2011-06-23 14:25:00,55.03,55.13,55.03,55.09,42400.0,42.5519,42.6293,42.5519,42.5983,42400.0
2011-06-23 14:30:00,55.1,55.1,55.01,55.04,50800.0,42.6061,42.6061,42.5365,42.5597,50800.0
2011-06-23 14:35:00,55.04,55.04,55.0,55.0,58100.0,42.5597,42.5597,42.5287,42.5287,58100.0
2011-06-23 14:40:00,55.0,55.08,54.99,55.07,52900.0,42.5287,42.5906,42.521,42.5829,52900.0
2011-06-23 14:45:00,55.06,55.06,55.0,55.01,51200.0,42.5751,42.5751,42.5287,42.5365,51200.0
2011-06-23 14:50:00,55.02,55.09,55.02,55.05,31600.0,42.5442,42.5983,42.5442,42.5674,31600.0
2011-06-23 14:55:00,55.04,55.18,55.0,55.18,187100.0,42.5597,42.6679,42.5287,42.6679,187100.0
2011-06-23 15:00:00,55.18,55.25,55.11,55.19,65500.0,42.6679,42.722,42.6138,42.6756,65500.0
2011-06-23 15:05:00,55.18,55.41,55.16,55.4,86700.0,42.6679,42.8458,42.6524,42.838,86700.0
2011-06-23 15:10:00,55.4,55.53,55.34,55.52,59900.0,42.838,42.9385,42.7916,42.9308,59900.0
2011-06-23 15:15:00,55.52,55.7,55.52,55.58,95900.0,42.9308,43.07,42.9308,42.9772,95900.0
2011-06-23 15:20:00,55.58,55.6,55.48,55.51,102300.0,42.9772,42.9927,42.8999,42.9231,102300.0
2011-06-23 15:25:00,55.51,55.54,55.37,55.37,115100.0,42.9231,42.9463,42.8148,42.8148,115100.0
2011-06-23 15:30:00,55.38,55.39,55.21,55.22,65600.0,42.8226,42.8303,42.6911,42.6988,65600.0
2011-06-23 15:35:00,55.22,55.24,55.12,55.18,71000.0,42.6988,42.7143,42.6215,42.6679,71000.0
2011-06-23 15:40:00,55.17,55.34,55.15,55.25,61400.0,42.6602,42.7916,42.6447,42.722,61400.0
2011-06-23 15:45:00,55.26,55.5,55.24,55.49,179000.0,42.7298,42.9154,42.7143,42.9076,179000.0
2011-06-23 15:50:00,55.49,55.52,55.44,55.48,189000.0,42.9076,42.9308,42.869,42.8999,189000.0
2011-06-23 15:55:00,55.48,55.71,55.48,55.68,377400.0,42.8999,43.0777,42.8999,43.0545,377400.0
2011-06-24 09:30:00,56.8,57.0,56.12,56.92,478900.0,43.9206,44.0752,43.3948,44.0134,478900.0
2011-06-24 09:35:00,56.92,57.21,56.83,56.95,316100.0,44.0134,44.2376,43.9438,44.0366,316100.0
2011-06-24 09:40:00,56.96,57.0,56.54,56.75,145700.0,44.0443,44.0752,43.7195,43.8819,145700.0
2011-06-24 09:45:00,56.75,56.8,56.54,56.71,211300.0,43.8819,43.9206,43.7195,43.851,211300.0
2011-06-24 09:50:00,56.69,57.04,56.66,56.94,160400.0,43.8355,44.1062,43.8123,44.0288,160400.0
2011-06-24 09:55:00,56.93,56.93,56.7,56.7,151600.0,44.0211,44.0211,43.8433,43.8433,151600.0
2011-06-24 10:00:00,56.72,56.77,56.59,56.61,227900.0,43.8587,43.8974,43.7582,43.7737,227900.0
2011-06-24 10:05:00,56.62,56.64,56.43,56.5,189600.0,43.7814,43.7969,43.6345,43.6886,189600.0
2011-06-24 10:10:00,56.49,56.64,56.4,56.46,122600.0,43.6809,43.7969,43.6113,43.6577,122600.0
2011-06-24 10:15:00,56.46,56.74,56.44,56.73,72400.0,43.6577,43.8742,43.6422,43.8664,72400.0
2011-06-24 10:20:00,56.72,56.93,56.66,56.85,89100.0,43.8587,44.0211,43.8123,43.9592,89100.0
2011-06-24 10:25:00,56.85,56.98,56.77,56.94,105100.0,43.9592,44.0598,43.8974,44.0288,105100.0
2011-06-24 10:30:00,56.94,57.0,56.85,57.0,199300.0,44.0288,44.0752,43.9592,44.0752,199300.0
2011-06-24 10:35:00,56.99,57.03,56.93,56.93,586900.0,44.0675,44.0984,44.0211,44.0211,586900.0
2011-06-24 10:40:00,56.93,57.2,56.83,56.95,131100.0,44.0211,44.2299,43.9438,44.0366,131100.0
2011-06-24 10:45:00,56.94,57.07,56.91,56.99,202200.0,44.0288,44.1294,44.0056,44.0675,202200.0
2011-06-24 10:50:00,56.98,57.01,56.94,57.0,73100.0,44.0598,44.083,44.0288,44.0752,73100.0
2011-06-24 10:55:00,56.99,57.0,56.98,57.0,34100.0,44.0675,44.0752,44.0598,44.0752,34100.0
2011-06-24 11:00:00,57.0,57.0,56.93,56.98,50600.0,44.0752,44.0752,44.0211,44.0598,50600.0
2011-06-24 11:05:00,56.98,56.98,56.87,56.96,106000.0,44.0598,44.0598,43.9747,44.0443,106000.0
2011-06-24 11:10:00,56.95,56.98,56.91,56.95,107200.0,44.0366,44.0598,44.0056,44.0366,107200.0
2011-06-24 11:15:00,56.95,56.98,56.94,56.97,48700.0,44.0366,44.0598,44.0288,44.052,48700.0
2011-06-24 11:20:00,56.97,56.98,56.95,56.97,49800.0,44.052,44.0598,44.0366,44.052,49800.0
2011-06-24 11:25:00,56.97,57.0,56.91,56.98,81600.0,44.052,44.0752,44.0056,44.0598,81600.0
2011-06-24 11:30:00,56.97,56.99,56.95,56.97,50300.0,44.052,44.0675,44.0366,44.052,50300.0
2011-06-24 11:35:00,56.97,56.98,56.94,56.96,83700.0,44.052,44.0598,44.0288,44.0443,83700.0
2011-06-24 11:40:00,56.96,56.97,56.89,56.93,96400.0,44.0443,44.052,43.9902,44.0211,96400.0
2011-06-24 11:45:00,56.93,56.96,56.89,56.92,33500.0,44.0211,44.0443,43.9902,44.0134,33500.0
2011-06-24 11:50:00,56.89,56.98,56.7,56.96,75500.0,43.9902,44.0598,43.8433,44.0443,75500.0
2011-06-24 11:55:00,56.97,57.0,56.91,56.95,155600.0,44.052,44.0752,44.0056,44.0366,155600.0
2011-06-24 12:00:00,56.94,56.97,56.93,56.97,76300.0,44.0288,44.052,44.0211,44.052,76300.0
2011-06-24 12:05:00,56.96,56.97,56.9,56.9,54300.0,44.0443,44.052,43.9979,43.9979,54300.0
2011-06-24 12:10:00,56.9,56.92,56.9,56.92,69000.0,43.9979,44.0134,43.9979,44.0134,69000.0
2011-06-24 12:15:00,56.92,56.95,56.86,56.9,314100.0,44.0134,44.0366,43.967,43.9979,314100.0
2011-06-24 12:20:00,56.9,57.0,56.85,56.98,127300.0,43.9979,44.0752,43.9592,44.0598,127300.0
2011-06-24 12:25:00,56.99,57.0,56.96,56.98,50300.0,44.0675,44.0752,44.0443,44.0598,50300.0
2011-06-24 12:30:00,56.97,56.98,56.92,56.97,64000.0,44.052,44.0598,44.0134,44.052,64000.0
2011-06-24 12:35:00,56.98,56.98,56.93,56.96,88900.0,44.0598,44.0598,44.0211,44.0443,88900.0
2011-06-24 12:40:00,56.96,56.96,56.84,56.86,408000.0,44.0443,44.0443,43.9515,43.967,408000.0
2011-06-24 12:45:00,56.87,56.87,56.69,56.69,51900.0,43.9747,43.9747,43.8355,43.8355,51900.0
2011-06-24 12:50:00,56.7,56.82,56.69,56.81,41400.0,43.8433,43.936,43.8355,43.9283,41400.0
2011-06-24 12:55:00,56.82,56.96,56.8,56.91,36600.0,43.936,44.0443,43.9206,44.0056,36600.0
2011-06-24 13:00:00,56.93,56.94,56.78,56.81,48200.0,44.0211,44.0288,43.9051,43.9283,48200.0
2011-06-24 13:05:00,56.81,56.85,56.79,56.84,131500.0,43.9283,43.9592,43.9128,43.9515,131500.0
2011-06-24 13:10:00,56.84,56.85,56.77,56.78,97500.0,43.9515,43.9592,43.8974,43.9051,97500.0
2011-06-24 13:15:00,56.78,56.79,56.7,56.76,34100.0,43.9051,43.9128,43.8433,43.8896,34100.0
2011-06-24 13:20:00,56.77,56.82,56.74,56.79,41100.0,43.8974,43.936,43.8742,43.9128,41100.0
2011-06-24 13:25:00,56.79,56.89,56.79,56.85,38200.0,43.9128,43.9902,43.9128,43.9592,38200.0
2011-06-24 13:30:00,56.85,56.86,56.79,56.79,31900.0,43.9592,43.967,43.9128,43.9128,31900.0
2011-06-24 13:35:00,56.79,56.87,56.76,56.85,36200.0,43.9128,43.9747,43.8896,43.9592,36200.0
2011-06-24 13:40:00,56.85,56.85,56.71,56.79,57600.0,43.9592,43.9592,43.851,43.9128,57600.0
2011-06-24 13:45:00,56.79,56.81,56.77,56.79,33400.0,43.9128,43.9283,43.8974,43.9128,33400.0
2011-06-24 13:50:00,56.79,56.8,56.77,56.8,22000.0,43.9128,43.9206,43.8974,43.9206,22000.0
2011-06-24 13:55:00,56.8,56.8,56.74,56.8,66100.0,43.9206,43.9206,43.8742,43.9206,66100.0
2011-06-24 14:00:00,56.79,56.82,56.78,56.78,49500.0,43.9128,43.936,43.9051,43.9051,49500.0
2011-06-24 14:05:00,56.78,56.81,56.76,56.8,212200.0,43.9051,43.9283,43.8896,43.9206,212200.0
2011-06-24 14:10:00,56.8,56.87,56.79,56.8,88500.0,43.9206,43.9747,43.9128,43.9206,88500.0
2011-06-24 14:15:00,56.8,56.8,56.75,56.75,158000.0,43.9206,43.9206,43.8819,43.8819,158000.0
2011-06-24 14:20:00,56.75,56.8,56.72,56.8,39500.0,43.8819,43.9206,43.8587,43.9206,39500.0
2011-06-24 14:25:00,56.8,56.8,56.71,56.78,33700.0,43.9206,43.9206,43.851,43.9051,33700.0
2011-06-24 14:30:00,56.78,56.78,56.71,56.71,30800.0,43.9051,43.9051,43.851,43.851,30800.0
2011-06-24 14:35:00,56.72,56.72,56.6,56.63,58700.0,43.8587,43.8587,43.7659,43.7891,58700.0
2011-06-24 14:40:00,56.64,56.76,56.63,56.75,46500.0,43.7969,43.8896,43.7891,43.8819,46500.0
2011-06-24 14:45:00,56.74,56.78,56.71,56.75,34900.0,43.8742,43.9051,43.851,43.8819,34900.0
2011-06-24 14:50:00,56.75,56.77,56.7,56.76,28800.0,43.8819,43.8974,43.8433,43.8896,28800.0
2011-06-24 14:55:00,56.76,56.79,56.73,56.77,46900.0,43.8896,43.9128,43.8664,43.8974,46900.0
2011-06-24 15:00:00,56.77,56.82,56.73,56.8,73600.0,43.8974,43.936,43.8664,43.9206,73600.0
2011-06-24 15:05:00,56.8,56.86,56.77,56.8,101400.0,43.9206,43.967,43.8974,43.9206,101400.0
2011-06-24 15:10:00,56.8,56.82,56.77,56.78,51700.0,43.9206,43.936,43.8974,43.9051,51700.0
2011-06-24 15:15:00,56.79,56.79,56.7,56.74,50000.0,43.9128,43.9128,43.8433,43.8742,50000.0
2011-06-24 15:20:00,56.74,56.77,56.7,56.74,60200.0,43.8742,43.8974,43.8433,43.8742,60200.0
2011-06-24 15:25:00,56.75,56.76,56.67,56.68,54900.0,43.8819,43.8896,43.8201,43.8278,54900.0
2011-06-24 15:30:00,56.68,56.84,56.67,56.84,92500.0,43.8278,43.9515,43.8201,43.9515,92500.0
2011-06-24 15:35:00,56.84,56.9,56.81,56.86,119700.0,43.9515,43.9979,43.9283,43.967,119700.0
2011-06-24 15:40:00,56.86,56.91,56.81,56.89,111100.0,43.967,44.0056,43.9283,43.9902,111100.0
2011-06-24 15:45:00,56.9,56.94,56.87,56.9,173100.0,43.9979,44.0288,43.9747,43.9979,173100.0
2011-06-24 15:50:00,56.9,56.93,56.81,56.9,162300.0,43.9979,44.0211,43.9283,43.9979,162300.0
2011-06-24 15:55:00,56.9,57.01,56.9,56.99,530300.0,43.9979,44.083,43.9979,44.0675,530300.0
2011-06-27 09:30:00,56.48,57.0,55.88,57.0,229100.0,43.6731,44.0752,43.2092,44.0752,229100.0
2011-06-27 09:35:00,57.0,57.05,56.54,56.79,96900.0,44.0752,44.1139,43.7195,43.9128,96900.0
2011-06-27 09:40:00,56.79,57.04,56.7,56.96,74400.0,43.9128,44.1062,43.8433,44.0443,74400.0
2011-06-27 09:45:00,57.01,57.01,56.84,56.85,70100.0,44.083,44.083,43.9515,43.9592,70100.0
2011-06-27 09:50:00,56.86,56.95,56.84,56.86,68600.0,43.967,44.0366,43.9515,43.967,68600.0
2011-06-27 09:55:00,56.87,56.95,56.81,56.9,62200.0,43.9747,44.0366,43.9283,43.9979,62200.0
2011-06-27 10:00:00,56.91,57.01,56.86,56.97,101300.0,44.0056,44.083,43.967,44.052,101300.0
2011-06-27 10:05:00,56.97,56.99,56.88,56.91,56500.0,44.052,44.0675,43.9824,44.0056,56500.0
2011-06-27 10:10:00,56.92,56.93,56.88,56.92,32500.0,44.0134,44.0211,43.9824,44.0134,32500.0
2011-06-27 10:15:00,56.93,57.0,56.92,57.0,119700.0,44.0211,44.0752,44.0134,44.0752,119700.0
2011-06-27 10:20:00,57.0,57.05,56.95,56.97,123000.0,44.0752,44.1139,44.0366,44.052,123000.0
2011-06-27 10:25:00,56.96,57.01,56.92,57.0,48000.0,44.0443,44.083,44.0134,44.0752,48000.0
2011-06-27 10:30:00,56.99,57.1,56.96,57.0,42900.0,44.0675,44.1526,44.0443,44.0752,42900.0
2011-06-27 10:35:00,57.01,57.04,56.98,57.0,71000.0,44.083,44.1062,44.0598,44.0752,71000.0
2011-06-27 10:40:00,56.99,57.0,56.93,57.0,42800.0,44.0675,44.0752,44.0211,44.0752,42800.0
2011-06-27 10:45:00,57.0,57.06,56.99,57.04,75000.0,44.0752,44.1216,44.0675,44.1062,75000.0
2011-06-27 10:50:00,57.05,57.16,57.02,57.08,39800.0,44.1139,44.1989,44.0907,44.1371,39800.0
2011-06-27 10:55:00,57.06,57.16,57.06,57.15,35600.0,44.1216,44.1989,44.1216,44.1912,35600.0
2011-06-27 11:00:00,57.15,57.17,57.08,57.16,41100.0,44.1912,44.2067,44.1371,44.1989,41100.0
2011-06-27 11:05:00,57.15,57.17,57.1,57.17,38100.0,44.1912,44.2067,44.1526,44.2067,38100.0
2011-06-27 11:10:00,57.16,57.3,57.14,57.22,84100.0,44.1989,44.3072,44.1835,44.2453,84100.0
2011-06-27 11:15:00,57.22,57.26,57.16,57.17,35000.0,44.2453,44.2763,44.1989,44.2067,35000.0
2011-06-27 11:20:00,57.17,57.17,57.0,57.03,102500.0,44.2067,44.2067,44.0752,44.0984,102500.0
2011-06-27 11:25:00,57.04,57.11,57.04,57.08,36300.0,44.1062,44.1603,44.1062,44.1371,36300.0
2011-06-27 11:30:00,57.08,57.11,57.04,57.11,18500.0,44.1371,44.1603,44.1062,44.1603,18500.0
2011-06-27 11:35:00,57.11,57.12,57.07,57.1,23900.0,44.1603,44.168,44.1294,44.1526,23900.0
2011-06-27 11:40:00,57.1,57.12,57.04,57.05,39400.0,44.1526,44.168,44.1062,44.1139,39400.0
2011-06-27 11:45:00,57.05,57.1,57.04,57.08,51200.0,44.1139,44.1526,44.1062,44.1371,51200.0
2011-06-27 11:50:00,57.08,57.13,57.05,57.1,40900.0,44.1371,44.1757,44.1139,44.1526,40900.0
2011-06-27 11:55:00,57.1,57.21,57.09,57.2,25800.0,44.1526,44.2376,44.1448,44.2299,25800.0
2011-06-27 12:00:00,57.2,57.23,57.16,57.18,34700.0,44.2299,44.2531,44.1989,44.2144,34700.0
2011-06-27 12:05:00,57.18,57.2,57.17,57.19,34100.0,44.2144,44.2299,44.2067,44.2221,34100.0
2011-06-27 12:10:00,57.19,57.2,57.15,57.17,14000.0,44.2221,44.2299,44.1912,44.2067,14000.0
2011-06-27 12:15:00,57.17,57.22,57.15,57.2,36700.0,44.2067,44.2453,44.1912,44.2299,36700.0
2011-06-27 12:20:00,57.21,57.25,57.19,57.24,23600.0,44.2376,44.2685,44.2221,44.2608,23600.0
2011-06-27 12:25:00,57.24,57.32,57.23,57.27,28300.0,44.2608,44.3227,44.2531,44.284,28300.0
2011-06-27 12:30:00,57.28,57.31,57.26,57.27,19000.0,44.2917,44.3149,44.2763,44.284,19000.0
2011-06-27 12:35:00,57.27,57.3,57.23,57.27,20800.0,44.284,44.3072,44.2531,44.284,20800.0
2011-06-27 12:40:00,57.28,57.31,57.26,57.31,49600.0,44.2917,44.3149,44.2763,44.3149,49600.0
2011-06-27 12:45:00,57.31,57.37,57.31,57.36,26300.0,44.3149,44.3613,44.3149,44.3536,26300.0
2011-06-27 12:50:00,57.35,57.38,57.34,57.35,27100.0,44.3459,44.3691,44.3381,44.3459,27100.0
2011-06-27 12:55:00,57.35,57.36,57.26,57.3,24000.0,44.3459,44.3536,44.2763,44.3072,24000.0
2011-06-27 13:00:00,57.3,57.36,57.29,57.36,25400.0,44.3072,44.3536,44.2995,44.3536,25400.0
2011-06-27 13:05:00,57.35,57.36,57.34,57.36,44400.0,44.3459,44.3536,44.3381,44.3536,44400.0
2011-06-27 13:10:00,57.35,57.38,57.34,57.38,37700.0,44.3459,44.3691,44.3381,44.3691,37700.0
2011-06-27 13:15:00,57.39,57.39,57.35,57.38,66000.0,44.3768,44.3768,44.3459,44.3691,66000.0
2011-06-27 13:20:00,57.38,57.4,57.34,57.39,99600.0,44.3691,44.3845,44.3381,44.3768,99600.0
2011-06-27 13:25:00,57.38,57.41,57.33,57.36,79700.0,44.3691,44.3923,44.3304,44.3536,79700.0
2011-06-27 13:30:00,57.37,57.39,57.29,57.36,126500.0,44.3613,44.3768,44.2995,44.3536,126500.0
2011-06-27 13:35:00,57.37,57.44,57.36,57.38,25400.0,44.3613,44.4155,44.3536,44.3691,25400.0
2011-06-27 13:40:00,57.38,57.42,57.38,57.42,29600.0,44.3691,44.4,44.3691,44.4,29600.0
2011-06-27 13:45:00,57.42,57.46,57.39,57.45,55000.0,44.4,44.4309,44.3768,44.4232,55000.0
2011-06-27 13:50:00,57.45,57.49,57.42,57.46,47300.0,44.4232,44.4541,44.4,44.4309,47300.0
2011-06-27 13:55:00,57.46,57.5,57.44,57.46,24400.0,44.4309,44.4619,44.4155,44.4309,24400.0
2011-06-27 14:00:00,57.46,57.62,57.45,57.59,118800.0,44.4309,44.5546,44.4232,44.5314,118800.0
2011-06-27 14:05:00,57.58,57.68,57.58,57.68,101500.0,44.5237,44.601,44.5237,44.601,101500.0
2011-06-27 14:10:00,57.67,57.74,57.67,57.73,39400.0,44.5933,44.6474,44.5933,44.6397,39400.0
2011-06-27 14:15:00,57.71,57.74,57.67,57.71,56800.0,44.6242,44.6474,44.5933,44.6242,56800.0
2011-06-27 14:20:00,57.71,57.72,57.69,57.69,161300.0,44.6242,44.632,44.6088,44.6088,161300.0
2011-06-27 14:25:00,57.69,57.82,57.69,57.77,211000.0,44.6088,44.7093,44.6088,44.6706,211000.0
2011-06-27 14:30:00,57.76,57.8,57.74,57.78,67500.0,44.6629,44.6938,44.6474,44.6784,67500.0
2011-06-27 14:35:00,57.78,57.8,57.74,57.79,92300.0,44.6784,44.6938,44.6474,44.6861,92300.0
2011-06-27 14:40:00,57.79,57.82,57.78,57.79,31300.0,44.6861,44.7093,44.6784,44.6861,31300.0
2011-06-27 14:45:00,57.8,57.8,57.76,57.79,61500.0,44.6938,44.6938,44.6629,44.6861,61500.0
2011-06-27 14:50:00,57.78,57.79,57.65,57.65,56200.0,44.6784,44.6861,44.5778,44.5778,56200.0
2011-06-27 14:55:00,57.65,57.76,57.65,57.74,136100.0,44.5778,44.6629,44.5778,44.6474,136100.0
2011-06-27 15:00:00,57.73,57.76,57.71,57.72,35900.0,44.6397,44.6629,44.6242,44.632,35900.0
2011-06-27 15:05:00,57.73,57.73,57.7,57.72,97000.0,44.6397,44.6397,44.6165,44.632,97000.0
2011-06-27 15:10:00,57.71,57.76,57.65,57.73,118700.0,44.6242,44.6629,44.5778,44.6397,118700.0
2011-06-27 15:15:00,57.74,57.75,57.7,57.72,29000.0,44.6474,44.6552,44.6165,44.632,29000.0
2011-06-27 15:20:00,57.72,57.81,57.7,57.8,71000.0,44.632,44.7016,44.6165,44.6938,71000.0
2011-06-27 15:25:00,57.81,57.81,57.77,57.77,83300.0,44.7016,44.7016,44.6706,44.6706,83300.0
2011-06-27 15:30:00,57.77,57.8,57.66,57.68,188700.0,44.6706,44.6938,44.5856,44.601,188700.0
2011-06-27 15:35:00,57.69,57.73,57.63,57.66,150000.0,44.6088,44.6397,44.5624,44.5856,150000.0
2011-06-27 15:40:00,57.66,57.75,57.63,57.75,139800.0,44.5856,44.6552,44.5624,44.6552,139800.0
2011-06-27 15:45:00,57.74,57.75,57.62,57.63,262300.0,44.6474,44.6552,44.5546,44.5624,262300.0
2011-06-27 15:50:00,57.64,57.74,57.62,57.74,392700.0,44.5701,44.6474,44.5546,44.6474,392700.0
2011-06-27 15:55:00,57.75,57.81,57.75,57.8,318500.0,44.6552,44.7016,44.6552,44.6938,318500.0
2011-06-28 09:30:00,60.9,60.98,60.7,60.75,2126400.0,47.0909,47.1528,46.9363,46.9749,2126400.0
2011-06-28 09:35:00,60.75,60.91,60.59,60.6,912300.0,46.9749,47.0986,46.8512,46.8589,912300.0
2011-06-28 09:40:00,60.6,60.74,60.57,60.58,877000.0,46.8589,46.9672,46.8357,46.8435,877000.0
2011-06-28 09:45:00,60.59,60.59,60.17,60.21,1729100.0,46.8512,46.8512,46.5264,46.5574,1729100.0
2011-06-28 09:50:00,60.21,60.4,60.08,60.32,1443200.0,46.5574,46.7043,46.4568,46.6424,1443200.0
2011-06-28 09:55:00,60.32,60.35,60.19,60.23,792200.0,46.6424,46.6656,46.5419,46.5728,792200.0
2011-06-28 10:00:00,60.24,60.28,60.17,60.21,615900.0,46.5806,46.6115,46.5264,46.5574,615900.0
2011-06-28 10:05:00,60.2,60.33,60.19,60.32,961600.0,46.5496,46.6501,46.5419,46.6424,961600.0
2011-06-28 10:10:00,60.32,60.48,60.21,60.22,573800.0,46.6424,46.7661,46.5574,46.5651,573800.0
2011-06-28 10:15:00,60.22,60.37,60.21,60.35,343500.0,46.5651,46.6811,46.5574,46.6656,343500.0
2011-06-28 10:20:00,60.34,60.37,60.2,60.22,237100.0,46.6579,46.6811,46.5496,46.5651,237100.0
2011-06-28 10:25:00,60.22,60.3,60.2,60.29,493000.0,46.5651,46.627,46.5496,46.6192,493000.0
2011-06-28 10:30:00,60.29,60.31,60.21,60.23,690800.0,46.6192,46.6347,46.5574,46.5728,690800.0
2011-06-28 10:35:00,60.23,60.26,60.17,60.21,376200.0,46.5728,46.596,46.5264,46.5574,376200.0
2011-06-28 10:40:00,60.22,60.22,60.04,60.05,333600.0,46.5651,46.5651,46.4259,46.4336,333600.0
2011-06-28 10:45:00,60.04,60.08,59.77,59.87,747900.0,46.4259,46.4568,46.2171,46.2945,747900.0
2011-06-28 10:50:00,59.87,59.93,59.72,59.78,518600.0,46.2945,46.3408,46.1785,46.2249,518600.0
2011-06-28 10:55:00,59.78,60.09,59.77,59.99,652400.0,46.2249,46.4646,46.2171,46.3872,652400.0
2011-06-28 11:00:00,60.0,60.1,59.99,60.08,617200.0,46.395,46.4723,46.3872,46.4568,617200.0
2011-06-28 11:05:00,60.08,60.09,59.85,59.93,345400.0,46.4568,46.4646,46.279,46.3408,345400.0
2011-06-28 11:10:00,59.94,60.0,59.9,59.99,254700.0,46.3486,46.395,46.3177,46.3872,254700.0
2011-06-28 11:15:00,59.99,60.08,59.96,60.06,489700.0,46.3872,46.4568,46.364,46.4414,489700.0
2011-06-28 11:20:00,60.06,60.15,60.05,60.08,347000.0,46.4414,46.511,46.4336,46.4568,347000.0
2011-06-28 11:25:00,60.07,60.07,59.94,59.96,199900.0,46.4491,46.4491,46.3486,46.364,199900.0
2011-06-28 11:30:00,59.95,60.04,59.95,59.99,193600.0,46.3563,46.4259,46.3563,46.3872,193600.0
2011-06-28 11:35:00,59.99,60.02,59.89,59.91,209700.0,46.3872,46.4104,46.3099,46.3254,209700.0
2011-06-28 11:40:00,59.91,59.97,59.78,59.94,164900.0,46.3254,46.3718,46.2249,46.3486,164900.0
2011-06-28 11:45:00,59.93,60.01,59.89,59.99,135100.0,46.3408,46.4027,46.3099,46.3872,135100.0
2011-06-28 11:50:00,59.98,60.0,59.95,59.96,104100.0,46.3795,46.395,46.3563,46.364,104100.0
2011-06-28 11:55:00,59.96,60.0,59.93,60.0,124600.0,46.364,46.395,46.3408,46.395,124600.0
2011-06-28 12:00:00,59.99,60.0,59.92,59.98,139800.0,46.3872,46.395,46.3331,46.3795,139800.0
2011-06-28 12:05:00,59.99,60.0,59.88,59.94,125100.0,46.3872,46.395,46.3022,46.3486,125100.0
2011-06-28 12:10:00,59.94,59.95,59.83,59.88,154900.0,46.3486,46.3563,46.2635,46.3022,154900.0
2011-06-28 12:15:00,59.9,59.9,59.85,59.9,161700.0,46.3177,46.3177,46.279,46.3177,161700.0
2011-06-28 12:20:00,59.9,59.9,59.8,59.82,154900.0,46.3177,46.3177,46.2403,46.2558,154900.0
2011-06-28 12:25:00,59.83,59.86,59.83,59.86,237200.0,46.2635,46.2867,46.2635,46.2867,237200.0
2011-06-28 12:30:00,59.86,59.86,59.68,59.74,217100.0,46.2867,46.2867,46.1475,46.1939,217100.0
2011-06-28 12:35:00,59.74,59.76,59.55,59.58,261500.0,46.1939,46.2094,46.047,46.0702,261500.0
2011-06-28 12:40:00,59.58,59.72,59.53,59.69,120800.0,46.0702,46.1785,46.0315,46.1553,120800.0
2011-06-28 12:45:00,59.69,59.83,59.69,59.83,109000.0,46.1553,46.2635,46.1553,46.2635,109000.0
2011-06-28 12:50:00,59.82,59.87,59.72,59.87,77100.0,46.2558,46.2945,46.1785,46.2945,77100.0
2011-06-28 12:55:00,59.85,59.89,59.82,59.86,109200.0,46.279,46.3099,46.2558,46.2867,109200.0
2011-06-28 13:00:00,59.87,59.93,59.82,59.88,263000.0,46.2945,46.3408,46.2558,46.3022,263000.0
2011-06-28 13:05:00,59.89,59.95,59.84,59.92,178100.0,46.3099,46.3563,46.2713,46.3331,178100.0
2011-06-28 13:10:00,59.91,59.97,59.89,59.94,101700.0,46.3254,46.3718,46.3099,46.3486,101700.0
2011-06-28 13:15:00,59.95,59.98,59.93,59.95,199000.0,46.3563,46.3795,46.3408,46.3563,199000.0
2011-06-28 13:20:00,59.95,59.96,59.9,59.95,186100.0,46.3563,46.364,46.3177,46.3563,186100.0
2011-06-28 13:25:00,59.95,59.96,59.89,59.92,114200.0,46.3563,46.364,46.3099,46.3331,114200.0
2011-06-28 13:30:00,59.91,59.96,59.91,59.94,41400.0,46.3254,46.364,46.3254,46.3486,41400.0
2011-06-28 13:35:00,59.95,59.99,59.92,59.97,233100.0,46.3563,46.3872,46.3331,46.3718,233100.0
2011-06-28 13:40:00,59.96,59.97,59.94,59.97,165100.0,46.364,46.3718,46.3486,46.3718,165100.0
2011-06-28 13:45:00,59.97,60.01,59.97,60.0,171500.0,46.3718,46.4027,46.3718,46.395,171500.0
2011-06-28 13:50:00,60.0,60.0,59.83,59.91,174900.0,46.395,46.395,46.2635,46.3254,174900.0
2011-06-28 13:55:00,59.91,60.0,59.89,59.97,250900.0,46.3254,46.395,46.3099,46.3718,250900.0
2011-06-28 14:00:00,59.97,60.01,59.97,60.0,167300.0,46.3718,46.4027,46.3718,46.395,167300.0
2011-06-28 14:05:00,59.99,60.0,59.91,60.0,119500.0,46.3872,46.395,46.3254,46.395,119500.0
2011-06-28 14:10:00,59.99,60.06,59.94,60.03,172100.0,46.3872,46.4414,46.3486,46.4182,172100.0
2011-06-28 14:15:00,60.04,60.09,59.99,60.08,120800.0,46.4259,46.4646,46.3872,46.4568,120800.0
2011-06-28 14:20:00,60.07,60.1,59.95,59.95,181700.0,46.4491,46.4723,46.3563,46.3563,181700.0
2011-06-28 14:25:00,59.96,60.02,59.96,60.02,162600.0,46.364,46.4104,46.364,46.4104,162600.0
2011-06-28 14:30:00,60.02,60.02,59.94,59.99,100300.0,46.4104,46.4104,46.3486,46.3872,100300.0
2011-06-28 14:35:00,59.99,59.99,59.91,59.92,77700.0,46.3872,46.3872,46.3254,46.3331,77700.0
2011-06-28 14:40:00,59.93,59.95,59.81,59.9,121200.0,46.3408,46.3563,46.2481,46.3177,121200.0
2011-06-28 14:45:00,59.9,59.9,59.72,59.75,193100.0,46.3177,46.3177,46.1785,46.2017,193100.0
2011-06-28 14:50:00,59.75,59.78,59.67,59.78,125200.0,46.2017,46.2249,46.1398,46.2249,125200.0
2011-06-28 14:55:00,59.78,59.79,59.72,59.76,123000.0,46.2249,46.2326,46.1785,46.2094,123000.0
2011-06-28 15:00:00,59.74,59.8,59.69,59.72,104400.0,46.1939,46.2403,46.1553,46.1785,104400.0
2011-06-28 15:05:00,59.73,59.76,59.64,59.7,87900.0,46.1862,46.2094,46.1166,46.163,87900.0
2011-06-28 15:10:00,59.7,59.73,59.65,59.7,199300.0,46.163,46.1862,46.1243,46.163,199300.0
2011-06-28 15:15:00,59.7,59.79,59.69,59.78,155400.0,46.163,46.2326,46.1553,46.2249,155400.0
2011-06-28 15:20:00,59.77,59.83,59.77,59.8,194200.0,46.2171,46.2635,46.2171,46.2403,194200.0
2011-06-28 15:25:00,59.79,59.8,59.76,59.78,128700.0,46.2326,46.2403,46.2094,46.2249,128700.0
2011-06-28 15:30:00,59.78,59.79,59.65,59.68,187700.0,46.2249,46.2326,46.1243,46.1475,187700.0
2011-06-28 15:35:00,59.67,59.68,59.55,59.6,252300.0,46.1398,46.1475,46.047,46.0857,252300.0
2011-06-28 15:40:00,59.6,59.64,59.56,59.59,422200.0,46.0857,46.1166,46.0547,46.0779,422200.0
2011-06-28 15:45:00,59.59,59.62,59.51,59.52,403800.0,46.0779,46.1011,46.0161,46.0238,403800.0
2011-06-28 15:50:00,59.53,59.63,59.52,59.58,471600.0,46.0315,46.1089,46.0238,46.0702,471600.0
2011-06-28 15:55:00,59.59,59.66,59.55,59.66,485600.0,46.0779,46.1321,46.047,46.1321,485600.0
2011-06-29 09:30:00,59.06,59.5,59.06,59.45,502700.0,45.6681,46.0084,45.6681,45.9697,502700.0
2011-06-29 09:35:00,59.45,59.5,59.39,59.48,268000.0,45.9697,46.0084,45.9233,45.9929,268000.0
2011-06-29 09:40:00,59.47,59.56,59.44,59.52,131600.0,45.9852,46.0547,45.962,46.0238,131600.0
2011-06-29 09:45:00,59.51,59.53,59.41,59.47,135300.0,46.0161,46.0315,45.9388,45.9852,135300.0
2011-06-29 09:50:00,59.47,59.88,59.46,59.79,203800.0,45.9852,46.3022,45.9774,46.2326,203800.0
2011-06-29 09:55:00,59.8,59.83,59.69,59.78,129300.0,46.2403,46.2635,46.1553,46.2249,129300.0
2011-06-29 10:00:00,59.78,59.8,59.64,59.78,135900.0,46.2249,46.2403,46.1166,46.2249,135900.0
2011-06-29 10:05:00,59.78,59.93,59.78,59.91,301400.0,46.2249,46.3408,46.2249,46.3254,301400.0
2011-06-29 10:10:00,59.91,59.91,59.88,59.89,168200.0,46.3254,46.3254,46.3022,46.3099,168200.0
2011-06-29 10:15:00,59.89,59.89,59.8,59.83,122000.0,46.3099,46.3099,46.2403,46.2635,122000.0
2011-06-29 10:20:00,59.84,59.9,59.83,59.9,144700.0,46.2713,46.3177,46.2635,46.3177,144700.0
2011-06-29 10:25:00,59.9,59.91,59.87,59.9,95400.0,46.3177,46.3254,46.2945,46.3177,95400.0
2011-06-29 10:30:00,59.9,59.98,59.87,59.95,134200.0,46.3177,46.3795,46.2945,46.3563,134200.0
2011-06-29 10:35:00,59.95,59.96,59.91,59.96,117600.0,46.3563,46.364,46.3254,46.364,117600.0
2011-06-29 10:40:00,59.96,59.97,59.85,59.94,161600.0,46.364,46.3718,46.279,46.3486,161600.0
2011-06-29 10:45:00,59.94,59.94,59.85,59.9,190400.0,46.3486,46.3486,46.279,46.3177,190400.0
2011-06-29 10:50:00,59.91,59.95,59.9,59.91,116200.0,46.3254,46.3563,46.3177,46.3254,116200.0
2011-06-29 10:55:00,59.91,59.94,59.89,59.9,87700.0,46.3254,46.3486,46.3099,46.3177,87700.0
2011-06-29 11:00:00,59.91,59.92,59.9,59.91,69300.0,46.3254,46.3331,46.3177,46.3254,69300.0
2011-06-29 11:05:00,59.91,59.98,59.88,59.93,132400.0,46.3254,46.3795,46.3022,46.3408,132400.0
2011-06-29 11:10:00,59.93,59.98,59.9,59.96,75400.0,46.3408,46.3795,46.3177,46.364,75400.0
2011-06-29 11:15:00,59.96,59.98,59.91,59.98,83600.0,46.364,46.3795,46.3254,46.3795,83600.0
2011-06-29 11:20:00,59.98,60.01,59.96,60.0,308300.0,46.3795,46.4027,46.364,46.395,308300.0
2011-06-29 11:25:00,60.0,60.01,59.97,60.01,240700.0,46.395,46.4027,46.3718,46.4027,240700.0
2011-06-29 11:30:00,59.99,60.01,59.98,60.0,252900.0,46.3872,46.4027,46.3795,46.395,252900.0
2011-06-29 11:35:00,60.0,60.01,59.88,59.89,144800.0,46.395,46.4027,46.3022,46.3099,144800.0
2011-06-29 11:40:00,59.89,59.9,59.75,59.83,106200.0,46.3099,46.3177,46.2017,46.2635,106200.0
2011-06-29 11:45:00,59.82,59.97,59.82,59.91,57700.0,46.2558,46.3718,46.2558,46.3254,57700.0
2011-06-29 11:50:00,59.91,59.92,59.84,59.85,58300.0,46.3254,46.3331,46.2713,46.279,58300.0
2011-06-29 11:55:00,59.84,59.96,59.84,59.96,51200.0,46.2713,46.364,46.2713,46.364,51200.0
2011-06-29 12:00:00,59.96,59.99,59.94,59.97,50200.0,46.364,46.3872,46.3486,46.3718,50200.0
2011-06-29 12:05:00,59.98,59.99,59.93,59.99,74900.0,46.3795,46.3872,46.3408,46.3872,74900.0
2011-06-29 12:10:00,59.99,59.99,59.95,59.97,53700.0,46.3872,46.3872,46.3563,46.3718,53700.0
2011-06-29 12:15:00,59.95,59.96,59.73,59.75,130700.0,46.3563,46.364,46.1862,46.2017,130700.0
2011-06-29 12:20:00,59.75,59.83,59.69,59.81,111800.0,46.2017,46.2635,46.1553,46.2481,111800.0
2011-06-29 12:25:00,59.82,59.88,59.81,59.86,74400.0,46.2558,46.3022,46.2481,46.2867,74400.0
2011-06-29 12:30:00,59.87,59.95,59.86,59.9,243200.0,46.2945,46.3563,46.2867,46.3177,243200.0
2011-06-29 12:35:00,59.91,59.99,59.91,59.97,270200.0,46.3254,46.3872,46.3254,46.3718,270200.0
2011-06-29 12:40:00,59.96,59.99,59.95,59.98,146300.0,46.364,46.3872,46.3563,46.3795,146300.0
2011-06-29 12:45:00,59.98,60.0,59.96,60.0,284500.0,46.3795,46.395,46.364,46.395,284500.0
2011-06-29 12:50:00,60.0,60.01,59.98,60.0,401900.0,46.395,46.4027,46.3795,46.395,401900.0
2011-06-29 12:55:00,60.0,60.08,59.99,60.05,309200.0,46.395,46.4568,46.3872,46.4336,309200.0
2011-06-29 13:00:00,60.06,60.07,60.02,60.04,249900.0,46.4414,46.4491,46.4104,46.4259,249900.0
2011-06-29 13:05:00,60.04,60.05,59.95,60.0,159200.0,46.4259,46.4336,46.3563,46.395,159200.0
2011-06-29 13:10:00,60.0,60.03,59.99,60.03,188600.0,46.395,46.4182,46.3872,46.4182,188600.0
2011-06-29 13:15:00,60.03,60.03,59.98,60.0,64200.0,46.4182,46.4182,46.3795,46.395,64200.0
2011-06-29 13:20:00,60.0,60.03,59.98,59.99,323800.0,46.395,46.4182,46.3795,46.3872,323800.0
2011-06-29 13:25:00,59.98,59.99,59.94,59.98,102500.0,46.3795,46.3872,46.3486,46.3795,102500.0
2011-06-29 13:30:00,59.97,60.0,59.97,60.0,47300.0,46.3718,46.395,46.3718,46.395,47300.0
2011-06-29 13:35:00,60.0,60.01,59.92,59.97,126800.0,46.395,46.4027,46.3331,46.3718,126800.0
2011-06-29 13:40:00,59.97,60.0,59.97,60.0,74200.0,46.3718,46.395,46.3718,46.395,74200.0
2011-06-29 13:45:00,60.0,60.01,59.99,60.0,101600.0,46.395,46.4027,46.3872,46.395,101600.0
2011-06-29 13:50:00,60.0,60.01,59.97,60.0,125500.0,46.395,46.4027,46.3718,46.395,125500.0
2011-06-29 13:55:00,60.0,60.01,59.99,59.99,300100.0,46.395,46.4027,46.3872,46.3872,300100.0
2011-06-29 14:00:00,60.0,60.04,59.99,60.01,197700.0,46.395,46.4259,46.3872,46.4027,197700.0
2011-06-29 14:05:00,60.02,60.02,59.98,59.99,117700.0,46.4104,46.4104,46.3795,46.3872,117700.0
2011-06-29 14:10:00,59.98,59.99,59.95,59.98,92100.0,46.3795,46.3872,46.3563,46.3795,92100.0
2011-06-29 14:15:00,59.98,60.0,59.96,59.99,133000.0,46.3795,46.395,46.364,46.3872,133000.0
2011-06-29 14:20:00,60.0,60.0,59.89,59.89,237000.0,46.395,46.395,46.3099,46.3099,237000.0
2011-06-29 14:25:00,59.89,59.9,59.8,59.86,256800.0,46.3099,46.3177,46.2403,46.2867,256800.0
2011-06-29 14:30:00,59.85,59.9,59.8,59.89,183900.0,46.279,46.3177,46.2403,46.3099,183900.0
2011-06-29 14:35:00,59.88,59.92,59.86,59.9,167100.0,46.3022,46.3331,46.2867,46.3177,167100.0
2011-06-29 14:40:00,59.91,59.92,59.82,59.91,98900.0,46.3254,46.3331,46.2558,46.3254,98900.0
2011-06-29 14:45:00,59.91,59.96,59.91,59.93,90000.0,46.3254,46.364,46.3254,46.3408,90000.0
2011-06-29 14:50:00,59.93,59.97,59.91,59.93,233500.0,46.3408,46.3718,46.3254,46.3408,233500.0
2011-06-29 14:55:00,59.94,59.95,59.92,59.94,98200.0,46.3486,46.3563,46.3331,46.3486,98200.0
2011-06-29 15:00:00,59.94,59.95,59.9,59.94,142100.0,46.3486,46.3563,46.3177,46.3486,142100.0
2011-06-29 15:05:00,59.94,59.96,59.89,59.95,91000.0,46.3486,46.364,46.3099,46.3563,91000.0
2011-06-29 15:10:00,59.95,59.95,59.91,59.94,82200.0,46.3563,46.3563,46.3254,46.3486,82200.0
2011-06-29 15:15:00,59.93,59.94,59.91,59.92,63100.0,46.3408,46.3486,46.3254,46.3331,63100.0
2011-06-29 15:20:00,59.92,59.92,59.86,59.91,53700.0,46.3331,46.3331,46.2867,46.3254,53700.0
2011-06-29 15:25:00,59.92,59.93,59.85,59.86,147700.0,46.3331,46.3408,46.279,46.2867,147700.0
2011-06-29 15:30:00,59.86,59.98,59.86,59.96,289100.0,46.2867,46.3795,46.2867,46.364,289100.0
2011-06-29 15:35:00,59.97,59.98,59.94,59.97,108800.0,46.3718,46.3795,46.3486,46.3718,108800.0
2011-06-29 15:40:00,59.98,59.99,59.93,59.95,257600.0,46.3795,46.3872,46.3408,46.3563,257600.0
2011-06-29 15:45:00,59.95,59.96,59.87,59.89,154900.0,46.3563,46.364,46.2945,46.3099,154900.0
2011-06-29 15:50:00,59.9,59.95,59.89,59.94,143900.0,46.3177,46.3563,46.3099,46.3486,143900.0
2011-06-29 15:55:00,59.94,59.95,59.92,59.93,265900.0,46.3486,46.3563,46.3331,46.3408,265900.0
2011-06-30 09:30:00,59.99,60.05,59.94,60.0,232400.0,46.3872,46.4336,46.3486,46.395,232400.0
2011-06-30 09:35:00,60.0,60.07,59.97,59.99,121900.0,46.395,46.4491,46.3718,46.3872,121900.0
2011-06-30 09:40:00,60.0,60.04,59.98,59.99,124800.0,46.395,46.4259,46.3795,46.3872,124800.0
2011-06-30 09:45:00,59.98,60.03,59.98,60.0,153000.0,46.3795,46.4182,46.3795,46.395,153000.0
2011-06-30 09:50:00,60.0,60.01,59.94,59.94,111300.0,46.395,46.4027,46.3486,46.3486,111300.0
2011-06-30 09:55:00,59.95,60.0,59.89,59.99,62300.0,46.3563,46.395,46.3099,46.3872,62300.0
2011-06-30 10:00:00,60.0,60.02,59.98,60.0,121300.0,46.395,46.4104,46.3795,46.395,121300.0
2011-06-30 10:05:00,60.01,60.1,60.0,60.1,189600.0,46.4027,46.4723,46.395,46.4723,189600.0
2011-06-30 10:10:00,60.1,60.14,60.02,60.04,153800.0,46.4723,46.5032,46.4104,46.4259,153800.0
2011-06-30 10:15:00,60.04,60.1,60.04,60.06,163300.0,46.4259,46.4723,46.4259,46.4414,163300.0
2011-06-30 10:20:00,60.06,60.09,60.04,60.05,69800.0,46.4414,46.4646,46.4259,46.4336,69800.0
2011-06-30 10:25:00,60.05,60.07,60.0,60.02,143600.0,46.4336,46.4491,46.395,46.4104,143600.0
2011-06-30 10:30:00,60.02,60.06,59.97,60.05,74700.0,46.4104,46.4414,46.3718,46.4336,74700.0
2011-06-30 10:35:00,60.05,60.06,60.01,60.04,87500.0,46.4336,46.4414,46.4027,46.4259,87500.0
2011-06-30 10:40:00,60.01,60.05,59.99,59.99,97800.0,46.4027,46.4336,46.3872,46.3872,97800.0
2011-06-30 10:45:00,60.0,60.06,59.99,60.03,133100.0,46.395,46.4414,46.3872,46.4182,133100.0
2011-06-30 10:50:00,60.03,60.05,60.02,60.04,65300.0,46.4182,46.4336,46.4104,46.4259,65300.0
2011-06-30 10:55:00,60.05,60.1,60.03,60.07,332200.0,46.4336,46.4723,46.4182,46.4491,332200.0
2011-06-30 11:00:00,60.07,60.08,60.03,60.05,60600.0,46.4491,46.4568,46.4182,46.4336,60600.0
2011-06-30 11:05:00,60.05,60.07,60.01,60.06,54000.0,46.4336,46.4491,46.4027,46.4414,54000.0
2011-06-30 11:10:00,60.05,60.1,60.05,60.09,93200.0,46.4336,46.4723,46.4336,46.4646,93200.0
2011-06-30 11:15:00,60.09,60.1,60.03,60.05,75400.0,46.4646,46.4723,46.4182,46.4336,75400.0
2011-06-30 11:20:00,60.06,60.1,60.05,60.1,57000.0,46.4414,46.4723,46.4336,46.4723,57000.0
2011-06-30 11:25:00,60.1,60.12,60.09,60.1,273000.0,46.4723,46.4878,46.4646,46.4723,273000.0
2011-06-30 11:30:00,60.1,60.11,60.08,60.09,95000.0,46.4723,46.48,46.4568,46.4646,95000.0
2011-06-30 11:35:00,60.09,60.1,60.08,60.1,64200.0,46.4646,46.4723,46.4568,46.4723,64200.0
2011-06-30 11:40:00,60.11,60.11,60.07,60.1,57900.0,46.48,46.48,46.4491,46.4723,57900.0
2011-06-30 11:45:00,60.1,60.1,60.07,60.08,64200.0,46.4723,46.4723,46.4491,46.4568,64200.0
2011-06-30 11:50:00,60.09,60.09,60.07,60.09,95600.0,46.4646,46.4646,46.4491,46.4646,95600.0
2011-06-30 11:55:00,60.09,60.14,60.08,60.12,159500.0,46.4646,46.5032,46.4568,46.4878,159500.0
2011-06-30 12:00:00,60.11,60.2,60.1,60.2,319200.0,46.48,46.5496,46.4723,46.5496,319200.0
2011-06-30 12:05:00,60.2,60.2,60.15,60.18,73300.0,46.5496,46.5496,46.511,46.5342,73300.0
2011-06-30 12:10:00,60.18,60.2,60.17,60.18,63900.0,46.5342,46.5496,46.5264,46.5342,63900.0
2011-06-30 12:15:00,60.17,60.24,60.17,60.2,101900.0,46.5264,46.5806,46.5264,46.5496,101900.0
2011-06-30 12:20:00,60.2,60.21,60.18,60.19,43200.0,46.5496,46.5574,46.5342,46.5419,43200.0
2011-06-30 12:25:00,60.18,60.23,60.18,60.22,67700.0,46.5342,46.5728,46.5342,46.5651,67700.0
2011-06-30 12:30:00,60.21,60.26,60.21,60.26,57700.0,46.5574,46.596,46.5574,46.596,57700.0
2011-06-30 12:35:00,60.25,60.26,60.21,60.24,72700.0,46.5883,46.596,46.5574,46.5806,72700.0
2011-06-30 12:40:00,60.24,60.27,60.23,60.26,130600.0,46.5806,46.6038,46.5728,46.596,130600.0
2011-06-30 12:45:00,60.26,60.28,60.24,60.27,73700.0,46.596,46.6115,46.5806,46.6038,73700.0
2011-06-30 12:50:00,60.27,60.28,60.21,60.22,114000.0,46.6038,46.6115,46.5574,46.5651,114000.0
2011-06-30 12:55:00,60.22,60.28,60.19,60.27,207400.0,46.5651,46.6115,46.5419,46.6038,207400.0
2011-06-30 13:00:00,60.27,60.27,60.24,60.27,44500.0,46.6038,46.6038,46.5806,46.6038,44500.0
2011-06-30 13:05:00,60.27,60.28,60.22,60.25,70700.0,46.6038,46.6115,46.5651,46.5883,70700.0
2011-06-30 13:10:00,60.25,60.26,60.2,60.2,47600.0,46.5883,46.596,46.5496,46.5496,47600.0
2011-06-30 13:15:00,60.2,60.2,60.15,60.17,45900.0,46.5496,46.5496,46.511,46.5264,45900.0
2011-06-30 13:20:00,60.17,60.26,60.17,60.19,64900.0,46.5264,46.596,46.5264,46.5419,64900.0
2011-06-30 13:25:00,60.2,60.27,60.19,60.26,44900.0,46.5496,46.6038,46.5419,46.596,44900.0
2011-06-30 13:30:00,60.26,60.26,60.24,60.24,38000.0,46.596,46.596,46.5806,46.5806,38000.0
2011-06-30 13:35:00,60.25,60.26,60.24,60.25,65200.0,46.5883,46.596,46.5806,46.5883,65200.0
2011-06-30 13:40:00,60.25,60.25,60.24,60.25,28000.0,46.5883,46.5883,46.5806,46.5883,28000.0
2011-06-30 13:45:00,60.25,60.27,60.24,60.27,152500.0,46.5883,46.6038,46.5806,46.6038,152500.0
2011-06-30 13:50:00,60.26,60.31,60.26,60.3,54700.0,46.596,46.6347,46.596,46.627,54700.0
2011-06-30 13:55:00,60.3,60.31,60.29,60.3,55500.0,46.627,46.6347,46.6192,46.627,55500.0
2011-06-30 14:00:00,60.3,60.35,60.28,60.28,238500.0,46.627,46.6656,46.6115,46.6115,238500.0
2011-06-30 14:05:00,60.29,60.29,60.25,60.27,50500.0,46.6192,46.6192,46.5883,46.6038,50500.0
2011-06-30 14:10:00,60.27,60.28,60.25,60.26,50200.0,46.6038,46.6115,46.5883,46.596,50200.0
2011-06-30 14:15:00,60.26,60.27,60.25,60.27,50000.0,46.596,46.6038,46.5883,46.6038,50000.0
2011-06-30 14:20:00,60.27,60.29,60.24,60.29,87600.0,46.6038,46.6192,46.5806,46.6192,87600.0
2011-06-30 14:25:00,60.29,60.31,60.27,60.27,49900.0,46.6192,46.6347,46.6038,46.6038,49900.0
2011-06-30 14:30:00,60.27,60.31,60.27,60.31,52100.0,46.6038,46.6347,46.6038,46.6347,52100.0
2011-06-30 14:35:00,60.32,60.35,60.31,60.33,112100.0,46.6424,46.6656,46.6347,46.6501,112100.0
2011-06-30 14:40:00,60.33,60.33,60.29,60.3,113300.0,46.6501,46.6501,46.6192,46.627,113300.0
2011-06-30 14:45:00,60.3,60.34,60.29,60.34,60500.0,46.627,46.6579,46.6192,46.6579,60500.0
2011-06-30 14:50:00,60.33,60.35,60.31,60.34,96900.0,46.6501,46.6656,46.6347,46.6579,96900.0
2011-06-30 14:55:00,60.35,60.38,60.34,60.36,85100.0,46.6656,46.6888,46.6579,46.6733,85100.0
2011-06-30 15:00:00,60.36,60.38,60.33,60.33,87200.0,46.6733,46.6888,46.6501,46.6501,87200.0
2011-06-30 15:05:00,60.34,60.37,60.33,60.37,67000.0,46.6579,46.6811,46.6501,46.6811,67000.0
2011-06-30 15:10:00,60.37,60.39,60.34,60.34,87800.0,46.6811,46.6965,46.6579,46.6579,87800.0
2011-06-30 15:15:00,60.35,60.37,60.34,60.37,82500.0,46.6656,46.6811,46.6579,46.6811,82500.0
2011-06-30 15:20:00,60.36,60.37,60.33,60.35,152700.0,46.6733,46.6811,46.6501,46.6656,152700.0
2011-06-30 15:25:00,60.36,60.37,60.31,60.32,130000.0,46.6733,46.6811,46.6347,46.6424,130000.0
2011-06-30 15:30:00,60.32,60.37,60.31,60.36,209000.0,46.6424,46.6811,46.6347,46.6733,209000.0
2011-06-30 15:35:00,60.35,60.41,60.34,60.4,292600.0,46.6656,46.712,46.6579,46.7043,292600.0
2011-06-30 15:40:00,60.4,60.45,60.4,60.45,191100.0,46.7043,46.7429,46.7043,46.7429,191100.0
2011-06-30 15:45:00,60.45,60.49,60.38,60.45,468400.0,46.7429,46.7739,46.6888,46.7429,468400.0
2011-06-30 15:50:00,60.45,60.46,60.44,60.45,179900.0,46.7429,46.7507,46.7352,46.7429,179900.0
2011-06-30 15:55:00,60.45,60.46,60.4,60.41,611000.0,46.7429,46.7507,46.7043,46.712,611000.0
2011-07-01 09:30:00,60.19,60.33,60.14,60.24,221300.0,46.5419,46.6501,46.5032,46.5806,221300.0
2011-07-01 09:35:00,60.24,60.35,60.24,60.29,50200.0,46.5806,46.6656,46.5806,46.6192,50200.0
2011-07-01 09:40:00,60.29,60.34,60.29,60.34,73800.0,46.6192,46.6579,46.6192,46.6579,73800.0
2011-07-01 09:45:00,60.34,60.39,60.26,60.26,195500.0,46.6579,46.6965,46.596,46.596,195500.0
2011-07-01 09:50:00,60.26,60.28,60.18,60.25,192600.0,46.596,46.6115,46.5342,46.5883,192600.0
2011-07-01 09:55:00,60.25,60.25,60.2,60.21,125100.0,46.5883,46.5883,46.5496,46.5574,125100.0
2011-07-01 10:00:00,60.21,60.38,60.2,60.37,275200.0,46.5574,46.6888,46.5496,46.6811,275200.0
2011-07-01 10:05:00,60.38,60.44,60.28,60.3,184600.0,46.6888,46.7352,46.6115,46.627,184600.0
2011-07-01 10:10:00,60.3,60.42,60.3,60.4,144700.0,46.627,46.7197,46.627,46.7043,144700.0
2011-07-01 10:15:00,60.4,60.4,60.37,60.38,95600.0,46.7043,46.7043,46.6811,46.6888,95600.0
2011-07-01 10:20:00,60.38,60.43,60.37,60.42,106900.0,46.6888,46.7275,46.6811,46.7197,106900.0
2011-07-01 10:25:00,60.42,60.5,60.42,60.5,117900.0,46.7197,46.7816,46.7197,46.7816,117900.0
2011-07-01 10:30:00,60.49,60.6,60.48,60.58,102100.0,46.7739,46.8589,46.7661,46.8435,102100.0
2011-07-01 10:35:00,60.58,60.62,60.54,60.6,114600.0,46.8435,46.8744,46.8125,46.8589,114600.0
2011-07-01 10:40:00,60.6,60.62,60.59,60.62,72300.0,46.8589,46.8744,46.8512,46.8744,72300.0
2011-07-01 10:45:00,60.62,60.65,60.61,60.62,96100.0,46.8744,46.8976,46.8667,46.8744,96100.0
2011-07-01 10:50:00,60.63,60.74,60.62,60.71,206700.0,46.8821,46.9672,46.8744,46.944,206700.0
2011-07-01 10:55:00,60.72,60.79,60.62,60.66,163700.0,46.9517,47.0058,46.8744,46.9053,163700.0
2011-07-01 11:00:00,60.67,60.69,60.66,60.67,64800.0,46.9131,46.9285,46.9053,46.9131,64800.0
2011-07-01 11:05:00,60.67,60.67,60.6,60.66,135800.0,46.9131,46.9131,46.8589,46.9053,135800.0
2011-07-01 11:10:00,60.66,60.67,60.63,60.64,60300.0,46.9053,46.9131,46.8821,46.8899,60300.0
2011-07-01 11:15:00,60.64,60.67,60.64,60.66,93400.0,46.8899,46.9131,46.8899,46.9053,93400.0
2011-07-01 11:20:00,60.66,60.67,60.65,60.67,21300.0,46.9053,46.9131,46.8976,46.9131,21300.0
2011-07-01 11:25:00,60.66,60.69,60.66,60.67,60800.0,46.9053,46.9285,46.9053,46.9131,60800.0
2011-07-01 11:30:00,60.67,60.69,60.66,60.68,58800.0,46.9131,46.9285,46.9053,46.9208,58800.0
2011-07-01 11:35:00,60.68,60.73,60.66,60.72,97900.0,46.9208,46.9594,46.9053,46.9517,97900.0
2011-07-01 11:40:00,60.72,60.72,60.7,60.71,39400.0,46.9517,46.9517,46.9363,46.944,39400.0
2011-07-01 11:45:00,60.71,60.71,60.67,60.71,46900.0,46.944,46.944,46.9131,46.944,46900.0
2011-07-01 11:50:00,60.71,60.71,60.7,60.7,50000.0,46.944,46.944,46.9363,46.9363,50000.0
2011-07-01 11:55:00,60.7,60.72,60.7,60.72,55100.0,46.9363,46.9517,46.9363,46.9517,55100.0
2011-07-01 12:00:00,60.72,60.77,60.71,60.76,60000.0,46.9517,46.9904,46.944,46.9826,60000.0
2011-07-01 12:05:00,60.76,60.8,60.75,60.78,46700.0,46.9826,47.0136,46.9749,46.9981,46700.0
2011-07-01 12:10:00,60.78,60.81,60.78,60.79,97900.0,46.9981,47.0213,46.9981,47.0058,97900.0
2011-07-01 12:15:00,60.79,60.8,60.74,60.75,64500.0,47.0058,47.0136,46.9672,46.9749,64500.0
2011-07-01 12:20:00,60.75,60.77,60.75,60.76,25500.0,46.9749,46.9904,46.9749,46.9826,25500.0
2011-07-01 12:25:00,60.76,60.77,60.75,60.77,38400.0,46.9826,46.9904,46.9749,46.9904,38400.0
2011-07-01 12:30:00,60.77,60.77,60.74,60.76,64900.0,46.9904,46.9904,46.9672,46.9826,64900.0
2011-07-01 12:35:00,60.76,60.82,60.75,60.81,43000.0,46.9826,47.029,46.9749,47.0213,43000.0
2011-07-01 12:40:00,60.81,60.83,60.8,60.83,42200.0,47.0213,47.0368,47.0136,47.0368,42200.0
2011-07-01 12:45:00,60.83,60.84,60.83,60.84,32200.0,47.0368,47.0445,47.0368,47.0445,32200.0
2011-07-01 12:50:00,60.83,60.84,60.83,60.83,42600.0,47.0368,47.0445,47.0368,47.0368,42600.0
2011-07-01 12:55:00,60.84,60.85,60.83,60.85,52900.0,47.0445,47.0522,47.0368,47.0522,52900.0
2011-07-01 13:00:00,60.85,60.88,60.84,60.88,71100.0,47.0522,47.0754,47.0445,47.0754,71100.0
2011-07-01 13:05:00,60.88,60.89,60.84,60.85,61700.0,47.0754,47.0832,47.0445,47.0522,61700.0
2011-07-01 13:10:00,60.86,60.91,60.86,60.91,122300.0,47.06,47.0986,47.06,47.0986,122300.0
2011-07-01 13:15:00,60.91,60.91,60.88,60.9,58900.0,47.0986,47.0986,47.0754,47.0909,58900.0
2011-07-01 13:20:00,60.9,60.9,60.89,60.9,31900.0,47.0909,47.0909,47.0832,47.0909,31900.0
2011-07-01 13:25:00,60.9,60.9,60.89,60.9,44600.0,47.0909,47.0909,47.0832,47.0909,44600.0
2011-07-01 13:30:00,60.9,60.9,60.89,60.89,30600.0,47.0909,47.0909,47.0832,47.0832,30600.0
2011-07-01 13:35:00,60.9,60.9,60.89,60.9,45600.0,47.0909,47.0909,47.0832,47.0909,45600.0
2011-07-01 13:40:00,60.89,60.9,60.85,60.87,104500.0,47.0832,47.0909,47.0522,47.0677,104500.0
2011-07-01 13:45:00,60.87,60.88,60.85,60.86,93500.0,47.0677,47.0754,47.0522,47.06,93500.0
2011-07-01 13:50:00,60.86,60.88,60.85,60.87,47300.0,47.06,47.0754,47.0522,47.0677,47300.0
2011-07-01 13:55:00,60.87,60.87,60.81,60.81,98200.0,47.0677,47.0677,47.0213,47.0213,98200.0
2011-07-01 14:00:00,60.82,60.82,60.79,60.8,84900.0,47.029,47.029,47.0058,47.0136,84900.0
2011-07-01 14:05:00,60.8,60.82,60.8,60.82,47200.0,47.0136,47.029,47.0136,47.029,47200.0
2011-07-01 14:10:00,60.81,60.83,60.81,60.82,58200.0,47.0213,47.0368,47.0213,47.029,58200.0
2011-07-01 14:15:00,60.83,60.83,60.77,60.8,121200.0,47.0368,47.0368,46.9904,47.0136,121200.0
2011-07-01 14:20:00,60.8,60.84,60.8,60.83,58400.0,47.0136,47.0445,47.0136,47.0368,58400.0
2011-07-01 14:25:00,60.83,60.86,60.82,60.85,58400.0,47.0368,47.06,47.029,47.0522,58400.0
2011-07-01 14:30:00,60.84,60.85,60.8,60.8,93800.0,47.0445,47.0522,47.0136,47.0136,93800.0
2011-07-01 14:35:00,60.81,60.82,60.8,60.8,64600.0,47.0213,47.029,47.0136,47.0136,64600.0
2011-07-01 14:40:00,60.81,60.81,60.8,60.8,45200.0,47.0213,47.0213,47.0136,47.0136,45200.0
2011-07-01 14:45:00,60.8,60.81,60.8,60.8,56100.0,47.0136,47.0213,47.0136,47.0136,56100.0
2011-07-01 14:50:00,60.8,60.81,60.8,60.81,56100.0,47.0136,47.0213,47.0136,47.0213,56100.0
2011-07-01 14:55:00,60.8,60.81,60.8,60.81,96100.0,47.0136,47.0213,47.0136,47.0213,96100.0
2011-07-01 15:00:00,60.81,60.81,60.8,60.8,100800.0,47.0213,47.0213,47.0136,47.0136,100800.0
2011-07-01 15:05:00,60.8,60.81,60.78,60.78,93100.0,47.0136,47.0213,46.9981,46.9981,93100.0
2011-07-01 15:10:00,60.79,60.8,60.78,60.79,105600.0,47.0058,47.0136,46.9981,47.0058,105600.0
2011-07-01 15:15:00,60.78,60.79,60.78,60.78,116000.0,46.9981,47.0058,46.9981,46.9981,116000.0
2011-07-01 15:20:00,60.78,60.79,60.77,60.78,104000.0,46.9981,47.0058,46.9904,46.9981,104000.0
2011-07-01 15:25:00,60.77,60.82,60.77,60.82,180800.0,46.9904,47.029,46.9904,47.029,180800.0
2011-07-01 15:30:00,60.82,60.84,60.79,60.84,273500.0,47.029,47.0445,47.0058,47.0445,273500.0
2011-07-01 15:35:00,60.84,60.85,60.81,60.85,187800.0,47.0445,47.0522,47.0213,47.0522,187800.0
2011-07-01 15:40:00,60.85,60.86,60.84,60.85,201400.0,47.0522,47.06,47.0445,47.0522,201400.0
2011-07-01 15:45:00,60.85,60.9,60.84,60.89,257500.0,47.0522,47.0909,47.0445,47.0832,257500.0
2011-07-01 15:50:00,60.89,60.9,60.84,60.85,207400.0,47.0832,47.0909,47.0445,47.0522,207400.0
2011-07-01 15:55:00,60.85,60.89,60.85,60.86,289400.0,47.0522,47.0832,47.0522,47.06,289400.0
2011-07-05 09:30:00,60.59,60.77,60.56,60.68,273200.0,46.8512,46.9904,46.828,46.9208,273200.0
2011-07-05 09:35:00,60.68,60.72,60.68,60.72,168800.0,46.9208,46.9517,46.9208,46.9517,168800.0
2011-07-05 09:40:00,60.71,60.83,60.71,60.73,170300.0,46.944,47.0368,46.944,46.9594,170300.0
2011-07-05 09:45:00,60.73,60.79,60.72,60.79,187400.0,46.9594,47.0058,46.9517,47.0058,187400.0
2011-07-05 09:50:00,60.79,60.86,60.75,60.8,160400.0,47.0058,47.06,46.9749,47.0136,160400.0
2011-07-05 09:55:00,60.8,60.84,60.79,60.81,115300.0,47.0136,47.0445,47.0058,47.0213,115300.0
2011-07-05 10:00:00,60.82,60.91,60.8,60.91,228700.0,47.029,47.0986,47.0136,47.0986,228700.0
2011-07-05 10:05:00,60.91,60.99,60.91,60.96,298400.0,47.0986,47.1605,47.0986,47.1373,298400.0
2011-07-05 10:10:00,60.97,60.98,60.95,60.98,268100.0,47.145,47.1528,47.1296,47.1528,268100.0
2011-07-05 10:15:00,60.98,61.0,60.92,60.96,165600.0,47.1528,47.1682,47.1064,47.1373,165600.0
2011-07-05 10:20:00,60.96,60.97,60.93,60.94,154100.0,47.1373,47.145,47.1141,47.1218,154100.0
2011-07-05 10:25:00,60.94,60.94,60.91,60.92,107400.0,47.1218,47.1218,47.0986,47.1064,107400.0
2011-07-05 10:30:00,60.92,60.94,60.9,60.93,143400.0,47.1064,47.1218,47.0909,47.1141,143400.0
2011-07-05 10:35:00,60.93,60.93,60.88,60.9,150900.0,47.1141,47.1141,47.0754,47.0909,150900.0
2011-07-05 10:40:00,60.89,60.91,60.89,60.89,103600.0,47.0832,47.0986,47.0832,47.0832,103600.0
2011-07-05 10:45:00,60.89,60.95,60.89,60.94,178200.0,47.0832,47.1296,47.0832,47.1218,178200.0
2011-07-05 10:50:00,60.93,60.98,60.89,60.93,222200.0,47.1141,47.1528,47.0832,47.1141,222200.0
2011-07-05 10:55:00,60.93,60.96,60.9,60.92,207400.0,47.1141,47.1373,47.0909,47.1064,207400.0
2011-07-05 11:00:00,60.92,60.96,60.91,60.94,161600.0,47.1064,47.1373,47.0986,47.1218,161600.0
2011-07-05 11:05:00,60.94,60.97,60.91,60.95,320800.0,47.1218,47.145,47.0986,47.1296,320800.0
2011-07-05 11:10:00,60.95,60.96,60.94,60.94,131400.0,47.1296,47.1373,47.1218,47.1218,131400.0
2011-07-05 11:15:00,60.95,60.96,60.94,60.96,114900.0,47.1296,47.1373,47.1218,47.1373,114900.0
2011-07-05 11:20:00,60.96,60.99,60.95,60.96,145400.0,47.1373,47.1605,47.1296,47.1373,145400.0
2011-07-05 11:25:00,60.96,60.97,60.94,60.96,197500.0,47.1373,47.145,47.1218,47.1373,197500.0
2011-07-05 11:30:00,60.96,61.0,60.95,60.98,340800.0,47.1373,47.1682,47.1296,47.1528,340800.0
2011-07-05 11:35:00,60.98,61.11,60.97,61.05,545800.0,47.1528,47.2533,47.145,47.2069,545800.0
2011-07-05 11:40:00,61.04,61.05,61.03,61.04,226600.0,47.1992,47.2069,47.1914,47.1992,226600.0
2011-07-05 11:45:00,61.04,61.06,61.03,61.04,183800.0,47.1992,47.2146,47.1914,47.1992,183800.0
2011-07-05 11:50:00,61.04,61.05,61.02,61.03,202900.0,47.1992,47.2069,47.1837,47.1914,202900.0
2011-07-05 11:55:00,61.03,61.03,61.0,61.01,269800.0,47.1914,47.1914,47.1682,47.176,269800.0
2011-07-05 12:00:00,61.01,61.01,61.0,61.01,177300.0,47.176,47.176,47.1682,47.176,177300.0
2011-07-05 12:05:00,61.01,61.01,61.0,61.01,165300.0,47.176,47.176,47.1682,47.176,165300.0
2011-07-05 12:10:00,61.01,61.04,61.0,61.04,157300.0,47.176,47.1992,47.1682,47.1992,157300.0
2011-07-05 12:15:00,61.04,61.05,61.01,61.03,142000.0,47.1992,47.2069,47.176,47.1914,142000.0
2011-07-05 12:20:00,61.03,61.05,61.0,61.02,207600.0,47.1914,47.2069,47.1682,47.1837,207600.0
2011-07-05 12:25:00,61.02,61.03,61.01,61.03,72700.0,47.1837,47.1914,47.176,47.1914,72700.0
2011-07-05 12:30:00,61.03,61.04,61.0,61.04,205800.0,47.1914,47.1992,47.1682,47.1992,205800.0
2011-07-05 12:35:00,61.04,61.04,61.01,61.02,104000.0,47.1992,47.1992,47.176,47.1837,104000.0
2011-07-05 12:40:00,61.02,61.04,61.02,61.03,152100.0,47.1837,47.1992,47.1837,47.1914,152100.0
2011-07-05 12:45:00,61.04,61.07,61.04,61.04,158300.0,47.1992,47.2224,47.1992,47.1992,158300.0
2011-07-05 12:50:00,61.04,61.09,61.04,61.09,171300.0,47.1992,47.2378,47.1992,47.2378,171300.0
2011-07-05 12:55:00,61.08,61.1,61.07,61.09,125300.0,47.2301,47.2456,47.2224,47.2378,125300.0
2011-07-05 13:00:00,61.09,61.09,61.08,61.08,109000.0,47.2378,47.2378,47.2301,47.2301,109000.0
2011-07-05 13:05:00,61.09,61.1,61.05,61.08,176900.0,47.2378,47.2456,47.2069,47.2301,176900.0
2011-07-05 13:10:00,61.09,61.09,61.05,61.07,101200.0,47.2378,47.2378,47.2069,47.2224,101200.0
2011-07-05 13:15:00,61.07,61.13,61.06,61.09,148800.0,47.2224,47.2687,47.2146,47.2378,148800.0
2011-07-05 13:20:00,61.09,61.13,61.09,61.13,68300.0,47.2378,47.2687,47.2378,47.2687,68300.0
2011-07-05 13:25:00,61.13,61.18,61.13,61.16,111200.0,47.2687,47.3074,47.2687,47.2919,111200.0
2011-07-05 13:30:00,61.15,61.16,61.15,61.16,102800.0,47.2842,47.2919,47.2842,47.2919,102800.0
2011-07-05 13:35:00,61.16,61.19,61.15,61.17,85800.0,47.2919,47.3151,47.2842,47.2997,85800.0
2011-07-05 13:40:00,61.16,61.18,61.15,61.17,163500.0,47.2919,47.3074,47.2842,47.2997,163500.0
2011-07-05 13:45:00,61.16,61.17,61.15,61.16,107200.0,47.2919,47.2997,47.2842,47.2919,107200.0
2011-07-05 13:50:00,61.16,61.19,61.15,61.19,98400.0,47.2919,47.3151,47.2842,47.3151,98400.0
2011-07-05 13:55:00,61.19,61.2,61.16,61.18,133200.0,47.3151,47.3229,47.2919,47.3074,133200.0
2011-07-05 14:00:00,61.18,61.2,61.09,61.13,255900.0,47.3074,47.3229,47.2378,47.2687,255900.0
2011-07-05 14:05:00,61.12,61.17,61.11,61.17,188100.0,47.261,47.2997,47.2533,47.2997,188100.0
2011-07-05 14:10:00,61.16,61.18,61.11,61.18,280600.0,47.2919,47.3074,47.2533,47.3074,280600.0
2011-07-05 14:15:00,61.17,61.18,61.13,61.15,167500.0,47.2997,47.3074,47.2687,47.2842,167500.0
2011-07-05 14:20:00,61.14,61.15,61.07,61.1,315700.0,47.2765,47.2842,47.2224,47.2456,315700.0
2011-07-05 14:25:00,61.1,61.16,61.08,61.16,264500.0,47.2456,47.2919,47.2301,47.2919,264500.0
2011-07-05 14:30:00,61.15,61.26,61.13,61.26,299000.0,47.2842,47.3693,47.2687,47.3693,299000.0
2011-07-05 14:35:00,61.25,61.39,61.25,61.38,391000.0,47.3615,47.4698,47.3615,47.4621,391000.0
2011-07-05 14:40:00,61.38,61.39,61.28,61.29,296800.0,47.4621,47.4698,47.3847,47.3925,296800.0
2011-07-05 14:45:00,61.29,61.4,61.29,61.39,308500.0,47.3925,47.4775,47.3925,47.4698,308500.0
2011-07-05 14:50:00,61.39,61.41,61.27,61.3,237100.0,47.4698,47.4853,47.377,47.4002,237100.0
2011-07-05 14:55:00,61.3,61.58,61.3,61.57,443700.0,47.4002,47.6167,47.4002,47.609,443700.0
2011-07-05 15:00:00,61.57,61.57,61.41,61.43,494500.0,47.609,47.609,47.4853,47.5007,494500.0
2011-07-05 15:05:00,61.42,61.45,61.41,61.44,273900.0,47.493,47.5162,47.4853,47.5085,273900.0
2011-07-05 15:10:00,61.44,61.45,61.43,61.43,321600.0,47.5085,47.5162,47.5007,47.5007,321600.0
2011-07-05 15:15:00,61.43,61.55,61.4,61.51,598200.0,47.5007,47.5935,47.4775,47.5626,598200.0
2011-07-05 15:20:00,61.51,61.52,61.39,61.4,511000.0,47.5626,47.5703,47.4698,47.4775,511000.0
2011-07-05 15:25:00,61.4,61.4,61.32,61.37,490200.0,47.4775,47.4775,47.4157,47.4543,490200.0
2011-07-05 15:30:00,61.37,61.37,61.28,61.3,641500.0,47.4543,47.4543,47.3847,47.4002,641500.0
2011-07-05 15:35:00,61.29,61.32,61.23,61.25,821600.0,47.3925,47.4157,47.3461,47.3615,821600.0
2011-07-05 15:40:00,61.25,61.53,61.16,61.52,1400500.0,47.3615,47.578,47.2919,47.5703,1400500.0
2011-07-05 15:45:00,61.51,61.95,61.39,61.93,3647500.0,47.5626,47.9028,47.4698,47.8873,3647500.0
2011-07-05 15:50:00,61.94,61.99,61.76,61.9,3850900.0,47.8951,47.9337,47.7559,47.8641,3850900.0
2011-07-05 15:55:00,61.9,62.09,61.43,61.64,6858700.0,47.8641,48.0111,47.5007,47.6631,6858700.0
2011-07-06 09:30:00,61.22,61.5,61.2,61.26,741900.0,47.3383,47.5549,47.3229,47.3693,741900.0
2011-07-06 09:35:00,61.26,61.5,61.25,61.5,286700.0,47.3693,47.5549,47.3615,47.5549,286700.0
2011-07-06 09:40:00,61.5,61.76,61.46,61.52,412400.0,47.5549,47.7559,47.5239,47.5703,412400.0
2011-07-06 09:45:00,61.5,61.58,61.45,61.52,532000.0,47.5549,47.6167,47.5162,47.5703,532000.0
2011-07-06 09:50:00,61.53,61.6,61.45,61.48,273000.0,47.578,47.6322,47.5162,47.5394,273000.0
2011-07-06 09:55:00,61.48,61.64,61.48,61.55,237700.0,47.5394,47.6631,47.5394,47.5935,237700.0
2011-07-06 10:00:00,61.54,61.61,61.49,61.54,241800.0,47.5858,47.6399,47.5471,47.5858,241800.0
2011-07-06 10:05:00,61.53,61.54,61.45,61.49,213000.0,47.578,47.5858,47.5162,47.5471,213000.0
2011-07-06 10:10:00,61.5,61.52,61.36,61.38,306500.0,47.5549,47.5703,47.4466,47.4621,306500.0
2011-07-06 10:15:00,61.38,61.4,61.33,61.35,156300.0,47.4621,47.4775,47.4234,47.4389,156300.0
2011-07-06 10:20:00,61.34,61.44,61.34,61.4,174800.0,47.4311,47.5085,47.4311,47.4775,174800.0
2011-07-06 10:25:00,61.4,61.43,61.34,61.41,455800.0,47.4775,47.5007,47.4311,47.4853,455800.0
2011-07-06 10:30:00,61.41,61.45,61.38,61.45,192100.0,47.4853,47.5162,47.4621,47.5162,192100.0
2011-07-06 10:35:00,61.45,61.5,61.4,61.49,198800.0,47.5162,47.5549,47.4775,47.5471,198800.0
2011-07-06 10:40:00,61.49,61.5,61.44,61.49,162100.0,47.5471,47.5549,47.5085,47.5471,162100.0
2011-07-06 10:45:00,61.49,61.58,61.48,61.58,498700.0,47.5471,47.6167,47.5394,47.6167,498700.0
2011-07-06 10:50:00,61.58,61.88,61.58,61.83,203800.0,47.6167,47.8487,47.6167,47.81,203800.0
2011-07-06 10:55:00,61.84,61.88,61.7,61.76,185300.0,47.8178,47.8487,47.7095,47.7559,185300.0
2011-07-06 11:00:00,61.79,61.85,61.73,61.75,201500.0,47.7791,47.8255,47.7327,47.7482,201500.0
2011-07-06 11:05:00,61.76,61.86,61.66,61.67,138500.0,47.7559,47.8332,47.6786,47.6863,138500.0
2011-07-06 11:10:00,61.68,61.81,61.68,61.76,319900.0,47.694,47.7946,47.694,47.7559,319900.0
2011-07-06 11:15:00,61.75,61.83,61.75,61.79,304400.0,47.7482,47.81,47.7482,47.7791,304400.0
2011-07-06 11:20:00,61.79,61.88,61.79,61.83,119100.0,47.7791,47.8487,47.7791,47.81,119100.0
2011-07-06 11:25:00,61.83,61.83,61.75,61.75,110200.0,47.81,47.81,47.7482,47.7482,110200.0
2011-07-06 11:30:00,61.75,61.78,61.7,61.74,257900.0,47.7482,47.7714,47.7095,47.7404,257900.0
2011-07-06 11:35:00,61.75,61.79,61.74,61.79,72400.0,47.7482,47.7791,47.7404,47.7791,72400.0
2011-07-06 11:40:00,61.78,61.82,61.75,61.75,58500.0,47.7714,47.8023,47.7482,47.7482,58500.0
2011-07-06 11:45:00,61.75,61.77,61.74,61.75,68600.0,47.7482,47.7636,47.7404,47.7482,68600.0
2011-07-06 11:50:00,61.75,61.83,61.75,61.81,104500.0,47.7482,47.81,47.7482,47.7946,104500.0
2011-07-06 11:55:00,61.81,61.85,61.78,61.81,108200.0,47.7946,47.8255,47.7714,47.7946,108200.0
2011-07-06 12:00:00,61.81,61.82,61.74,61.78,129600.0,47.7946,47.8023,47.7404,47.7714,129600.0
2011-07-06 12:05:00,61.78,61.79,61.72,61.74,374300.0,47.7714,47.7791,47.725,47.7404,374300.0
2011-07-06 12:10:00,61.74,61.77,61.73,61.75,153600.0,47.7404,47.7636,47.7327,47.7482,153600.0
2011-07-06 12:15:00,61.75,61.77,61.74,61.77,40500.0,47.7482,47.7636,47.7404,47.7636,40500.0
2011-07-06 12:20:00,61.77,61.81,61.72,61.76,281000.0,47.7636,47.7946,47.725,47.7559,281000.0
2011-07-06 12:25:00,61.75,61.81,61.74,61.75,256900.0,47.7482,47.7946,47.7404,47.7482,256900.0
2011-07-06 12:30:00,61.75,61.76,61.68,61.76,101500.0,47.7482,47.7559,47.694,47.7559,101500.0
2011-07-06 12:35:00,61.76,61.87,61.76,61.87,47700.0,47.7559,47.841,47.7559,47.841,47700.0
2011-07-06 12:40:00,61.87,61.87,61.76,61.77,115100.0,47.841,47.841,47.7559,47.7636,115100.0
2011-07-06 12:45:00,61.76,61.77,61.71,61.74,86200.0,47.7559,47.7636,47.7172,47.7404,86200.0
2011-07-06 12:50:00,61.74,61.77,61.71,61.77,56000.0,47.7404,47.7636,47.7172,47.7636,56000.0
2011-07-06 12:55:00,61.77,61.84,61.77,61.82,80700.0,47.7636,47.8178,47.7636,47.8023,80700.0
2011-07-06 13:00:00,61.82,61.84,61.78,61.83,53800.0,47.8023,47.8178,47.7714,47.81,53800.0
2011-07-06 13:05:00,61.83,61.89,61.83,61.84,62800.0,47.81,47.8564,47.81,47.8178,62800.0
2011-07-06 13:10:00,61.82,61.86,61.8,61.8,48700.0,47.8023,47.8332,47.7868,47.7868,48700.0
2011-07-06 13:15:00,61.8,61.84,61.8,61.82,64100.0,47.7868,47.8178,47.7868,47.8023,64100.0
2011-07-06 13:20:00,61.83,61.86,61.81,61.86,136600.0,47.81,47.8332,47.7946,47.8332,136600.0
2011-07-06 13:25:00,61.86,61.94,61.85,61.93,72800.0,47.8332,47.8951,47.8255,47.8873,72800.0
2011-07-06 13:30:00,61.93,61.93,61.9,61.9,41900.0,47.8873,47.8873,47.8641,47.8641,41900.0
2011-07-06 13:35:00,61.9,61.94,61.89,61.91,43500.0,47.8641,47.8951,47.8564,47.8719,43500.0
2011-07-06 13:40:00,61.91,61.97,61.91,61.95,85000.0,47.8719,47.9183,47.8719,47.9028,85000.0
2011-07-06 13:45:00,61.94,61.99,61.94,61.97,84400.0,47.8951,47.9337,47.8951,47.9183,84400.0
2011-07-06 13:50:00,61.98,61.99,61.94,61.96,53300.0,47.926,47.9337,47.8951,47.9105,53300.0
2011-07-06 13:55:00,61.96,61.98,61.93,61.97,101600.0,47.9105,47.926,47.8873,47.9183,101600.0
2011-07-06 14:00:00,61.97,61.98,61.95,61.95,52400.0,47.9183,47.926,47.9028,47.9028,52400.0
2011-07-06 14:05:00,61.95,61.96,61.92,61.93,104800.0,47.9028,47.9105,47.8796,47.8873,104800.0
2011-07-06 14:10:00,61.93,61.98,61.92,61.98,87800.0,47.8873,47.926,47.8796,47.926,87800.0
2011-07-06 14:15:00,61.98,62.0,61.95,61.96,306700.0,47.926,47.9415,47.9028,47.9105,306700.0
2011-07-06 14:20:00,61.96,61.97,61.89,61.93,176600.0,47.9105,47.9183,47.8564,47.8873,176600.0
2011-07-06 14:25:00,61.92,61.94,61.92,61.93,56300.0,47.8796,47.8951,47.8796,47.8873,56300.0
2011-07-06 14:30:00,61.94,61.94,61.87,61.9,113000.0,47.8951,47.8951,47.841,47.8641,113000.0
2011-07-06 14:35:00,61.9,61.93,61.87,61.92,59400.0,47.8641,47.8873,47.841,47.8796,59400.0
2011-07-06 14:40:00,61.92,61.97,61.92,61.97,61100.0,47.8796,47.9183,47.8796,47.9183,61100.0
2011-07-06 14:45:00,61.97,61.99,61.96,61.97,86200.0,47.9183,47.9337,47.9105,47.9183,86200.0
2011-07-06 14:50:00,61.97,62.0,61.96,62.0,88600.0,47.9183,47.9415,47.9105,47.9415,88600.0
2011-07-06 14:55:00,62.0,62.0,61.95,61.96,165400.0,47.9415,47.9415,47.9028,47.9105,165400.0
2011-07-06 15:00:00,61.96,62.0,61.96,61.99,71400.0,47.9105,47.9415,47.9105,47.9337,71400.0
2011-07-06 15:05:00,61.99,62.0,61.98,62.0,159400.0,47.9337,47.9415,47.926,47.9415,159400.0
2011-07-06 15:10:00,62.0,62.0,61.99,61.99,265500.0,47.9415,47.9415,47.9337,47.9337,265500.0
2011-07-06 15:15:00,61.99,62.05,61.99,62.0,209800.0,47.9337,47.9801,47.9337,47.9415,209800.0
2011-07-06 15:20:00,62.0,62.01,61.96,61.99,295600.0,47.9415,47.9492,47.9105,47.9337,295600.0
2011-07-06 15:25:00,62.0,62.0,61.99,61.99,113900.0,47.9415,47.9415,47.9337,47.9337,113900.0
2011-07-06 15:30:00,62.0,62.0,61.99,61.99,194600.0,47.9415,47.9415,47.9337,47.9337,194600.0
2011-07-06 15:35:00,61.99,62.0,61.99,61.99,118400.0,47.9337,47.9415,47.9337,47.9337,118400.0
2011-07-06 15:40:00,62.0,62.07,61.99,62.03,343100.0,47.9415,47.9956,47.9337,47.9647,343100.0
2011-07-06 15:45:00,62.03,62.08,62.02,62.04,207600.0,47.9647,48.0033,47.9569,47.9724,207600.0
2011-07-06 15:50:00,62.04,62.13,62.03,62.1,415100.0,47.9724,48.042,47.9647,48.0188,415100.0
2011-07-06 15:55:00,62.1,62.16,62.09,62.14,418600.0,48.0188,48.0652,48.0111,48.0497,418600.0
2011-07-07 09:30:00,62.69,62.96,62.6,62.9,328800.0,48.475,48.6838,48.4054,48.6374,328800.0
2011-07-07 09:35:00,62.9,62.9,62.65,62.82,164200.0,48.6374,48.6374,48.4441,48.5755,164200.0
2011-07-07 09:40:00,62.82,62.97,62.81,62.93,124700.0,48.5755,48.6915,48.5678,48.6606,124700.0
2011-07-07 09:45:00,62.93,62.94,62.81,62.82,204900.0,48.6606,48.6683,48.5678,48.5755,204900.0
2011-07-07 09:50:00,62.81,62.88,62.8,62.88,143300.0,48.5678,48.6219,48.5601,48.6219,143300.0
2011-07-07 09:55:00,62.88,62.93,62.88,62.92,141000.0,48.6219,48.6606,48.6219,48.6529,141000.0
2011-07-07 10:00:00,62.93,63.08,62.92,63.08,306100.0,48.6606,48.7766,48.6529,48.7766,306100.0
2011-07-07 10:05:00,63.08,63.22,63.07,63.14,292400.0,48.7766,48.8848,48.7689,48.823,292400.0
2011-07-07 10:10:00,63.14,63.26,63.06,63.26,272100.0,48.823,48.9158,48.7611,48.9158,272100.0
2011-07-07 10:15:00,63.25,63.61,63.25,63.42,589500.0,48.908,49.1864,48.908,49.0395,589500.0
2011-07-07 10:20:00,63.43,63.46,63.31,63.31,265600.0,49.0472,49.0704,48.9544,48.9544,265600.0
2011-07-07 10:25:00,63.32,63.35,63.28,63.34,291600.0,48.9622,48.9854,48.9312,48.9776,291600.0
2011-07-07 10:30:00,63.35,63.46,63.34,63.44,222200.0,48.9854,49.0704,48.9776,49.055,222200.0
2011-07-07 10:35:00,63.44,63.46,63.27,63.27,211100.0,49.055,49.0704,48.9235,48.9235,211100.0
2011-07-07 10:40:00,63.27,63.32,63.19,63.22,121400.0,48.9235,48.9622,48.8616,48.8848,121400.0
2011-07-07 10:45:00,63.22,63.24,63.16,63.17,77900.0,48.8848,48.9003,48.8384,48.8462,77900.0
2011-07-07 10:50:00,63.16,63.21,63.13,63.16,158300.0,48.8384,48.8771,48.8152,48.8384,158300.0
2011-07-07 10:55:00,63.15,63.16,63.1,63.12,90800.0,48.8307,48.8384,48.792,48.8075,90800.0
2011-07-07 11:00:00,63.13,63.13,62.95,62.99,578800.0,48.8152,48.8152,48.6761,48.707,578800.0
2011-07-07 11:05:00,62.99,63.06,62.94,63.06,144800.0,48.707,48.7611,48.6683,48.7611,144800.0
2011-07-07 11:10:00,63.06,63.14,63.04,63.14,85100.0,48.7611,48.823,48.7457,48.823,85100.0
2011-07-07 11:15:00,63.13,63.28,63.13,63.23,122000.0,48.8152,48.9312,48.8152,48.8926,122000.0
2011-07-07 11:20:00,63.24,63.25,63.15,63.25,99600.0,48.9003,48.908,48.8307,48.908,99600.0
2011-07-07 11:25:00,63.25,63.3,63.24,63.25,126400.0,48.908,48.9467,48.9003,48.908,126400.0
2011-07-07 11:30:00,63.26,63.27,63.11,63.13,127100.0,48.9158,48.9235,48.7998,48.8152,127100.0
2011-07-07 11:35:00,63.14,63.21,63.11,63.13,164200.0,48.823,48.8771,48.7998,48.8152,164200.0
2011-07-07 11:40:00,63.12,63.12,63.06,63.06,86300.0,48.8075,48.8075,48.7611,48.7611,86300.0
2011-07-07 11:45:00,63.06,63.14,63.06,63.12,91000.0,48.7611,48.823,48.7611,48.8075,91000.0
2011-07-07 11:50:00,63.13,63.25,63.12,63.25,75900.0,48.8152,48.908,48.8075,48.908,75900.0
2011-07-07 11:55:00,63.25,63.26,63.16,63.16,139300.0,48.908,48.9158,48.8384,48.8384,139300.0
2011-07-07 12:00:00,63.15,63.19,63.11,63.14,94600.0,48.8307,48.8616,48.7998,48.823,94600.0
2011-07-07 12:05:00,63.14,63.17,63.11,63.17,65600.0,48.823,48.8462,48.7998,48.8462,65600.0
2011-07-07 12:10:00,63.16,63.18,63.08,63.12,83400.0,48.8384,48.8539,48.7766,48.8075,83400.0
2011-07-07 12:15:00,63.11,63.13,63.1,63.1,92100.0,48.7998,48.8152,48.792,48.792,92100.0
2011-07-07 12:20:00,63.1,63.16,63.07,63.15,103300.0,48.792,48.8384,48.7689,48.8307,103300.0
2011-07-07 12:25:00,63.15,63.18,63.12,63.12,140300.0,48.8307,48.8539,48.8075,48.8075,140300.0
2011-07-07 12:30:00,63.11,63.12,63.08,63.11,176600.0,48.7998,48.8075,48.7766,48.7998,176600.0
2011-07-07 12:35:00,63.11,63.14,63.1,63.13,71000.0,48.7998,48.823,48.792,48.8152,71000.0
2011-07-07 12:40:00,63.13,63.14,63.1,63.12,101100.0,48.8152,48.823,48.792,48.8075,101100.0
2011-07-07 12:45:00,63.13,63.17,63.13,63.15,106000.0,48.8152,48.8462,48.8152,48.8307,106000.0
2011-07-07 12:50:00,63.15,63.17,63.13,63.17,129600.0,48.8307,48.8462,48.8152,48.8462,129600.0
2011-07-07 12:55:00,63.17,63.18,63.15,63.15,144400.0,48.8462,48.8539,48.8307,48.8307,144400.0
2011-07-07 13:00:00,63.15,63.17,63.15,63.17,66800.0,48.8307,48.8462,48.8307,48.8462,66800.0
2011-07-07 13:05:00,63.18,63.21,63.15,63.17,192400.0,48.8539,48.8771,48.8307,48.8462,192400.0
2011-07-07 13:10:00,63.16,63.19,63.16,63.18,48900.0,48.8384,48.8616,48.8384,48.8539,48900.0
2011-07-07 13:15:00,63.18,63.21,63.17,63.18,111800.0,48.8539,48.8771,48.8462,48.8539,111800.0
2011-07-07 13:20:00,63.17,63.19,63.16,63.18,76400.0,48.8462,48.8616,48.8384,48.8539,76400.0
2011-07-07 13:25:00,63.18,63.18,63.17,63.17,65300.0,48.8539,48.8539,48.8462,48.8462,65300.0
2011-07-07 13:30:00,63.18,63.26,63.17,63.26,65200.0,48.8539,48.9158,48.8462,48.9158,65200.0
2011-07-07 13:35:00,63.26,63.32,63.21,63.22,171000.0,48.9158,48.9622,48.8771,48.8848,171000.0
2011-07-07 13:40:00,63.21,63.23,63.21,63.23,466300.0,48.8771,48.8926,48.8771,48.8926,466300.0
2011-07-07 13:45:00,63.23,63.26,63.17,63.19,128900.0,48.8926,48.9158,48.8462,48.8616,128900.0
2011-07-07 13:50:00,63.18,63.24,63.18,63.23,140900.0,48.8539,48.9003,48.8539,48.8926,140900.0
2011-07-07 13:55:00,63.23,63.24,63.18,63.2,64300.0,48.8926,48.9003,48.8539,48.8694,64300.0
2011-07-07 14:00:00,63.19,63.2,63.19,63.2,51400.0,48.8616,48.8694,48.8616,48.8694,51400.0
2011-07-07 14:05:00,63.2,63.25,63.19,63.21,77000.0,48.8694,48.908,48.8616,48.8771,77000.0
2011-07-07 14:10:00,63.21,63.22,63.19,63.19,37500.0,48.8771,48.8848,48.8616,48.8616,37500.0
2011-07-07 14:15:00,63.2,63.27,63.19,63.26,84300.0,48.8694,48.9235,48.8616,48.9158,84300.0
2011-07-07 14:20:00,63.27,63.28,63.23,63.25,72600.0,48.9235,48.9312,48.8926,48.908,72600.0
2011-07-07 14:25:00,63.25,63.31,63.23,63.24,130600.0,48.908,48.9544,48.8926,48.9003,130600.0
2011-07-07 14:30:00,63.23,63.27,63.23,63.25,93300.0,48.8926,48.9235,48.8926,48.908,93300.0
2011-07-07 14:35:00,63.26,63.36,63.25,63.33,132500.0,48.9158,48.9931,48.908,48.9699,132500.0
2011-07-07 14:40:00,63.33,63.33,63.3,63.3,74300.0,48.9699,48.9699,48.9467,48.9467,74300.0
2011-07-07 14:45:00,63.3,63.31,63.3,63.31,56500.0,48.9467,48.9544,48.9467,48.9544,56500.0
2011-07-07 14:50:00,63.31,63.34,63.28,63.3,112600.0,48.9544,48.9776,48.9312,48.9467,112600.0
2011-07-07 14:55:00,63.29,63.34,63.25,63.33,116900.0,48.939,48.9776,48.908,48.9699,116900.0
2011-07-07 15:00:00,63.33,63.38,63.32,63.36,95400.0,48.9699,49.0086,48.9622,48.9931,95400.0
2011-07-07 15:05:00,63.36,63.45,63.36,63.44,176700.0,48.9931,49.0627,48.9931,49.055,176700.0
2011-07-07 15:10:00,63.44,63.47,63.4,63.46,109500.0,49.055,49.0782,49.024,49.0704,109500.0
2011-07-07 15:15:00,63.45,63.51,63.45,63.5,138800.0,49.0627,49.1091,49.0627,49.1013,138800.0
2011-07-07 15:20:00,63.51,63.51,63.47,63.48,140400.0,49.1091,49.1091,49.0782,49.0859,140400.0
2011-07-07 15:25:00,63.49,63.51,63.46,63.46,164600.0,49.0936,49.1091,49.0704,49.0704,164600.0
2011-07-07 15:30:00,63.46,63.49,63.4,63.48,196600.0,49.0704,49.0936,49.024,49.0859,196600.0
2011-07-07 15:35:00,63.48,63.57,63.47,63.57,194100.0,49.0859,49.1555,49.0782,49.1555,194100.0
2011-07-07 15:40:00,63.57,63.66,63.56,63.58,360600.0,49.1555,49.2251,49.1477,49.1632,360600.0
2011-07-07 15:45:00,63.59,63.61,63.47,63.49,435900.0,49.1709,49.1864,49.0782,49.0936,435900.0
2011-07-07 15:50:00,63.48,63.5,63.45,63.46,478700.0,49.0859,49.1013,49.0627,49.0704,478700.0
2011-07-07 15:55:00,63.46,63.48,63.4,63.47,741200.0,49.0704,49.0859,49.024,49.0782,741200.0
2011-07-08 09:30:00,62.86,62.9,62.63,62.8,237900.0,48.6065,48.6374,48.4286,48.5601,237900.0
2011-07-08 09:35:00,62.8,62.82,62.7,62.8,102000.0,48.5601,48.5755,48.4827,48.5601,102000.0
2011-07-08 09:40:00,62.8,62.87,62.78,62.84,88500.0,48.5601,48.6142,48.5446,48.591,88500.0
2011-07-08 09:45:00,62.85,62.92,62.66,62.66,156100.0,48.5987,48.6529,48.4518,48.4518,156100.0
2011-07-08 09:50:00,62.65,62.71,62.52,62.7,235500.0,48.4441,48.4905,48.3436,48.4827,235500.0
2011-07-08 09:55:00,62.7,62.86,62.69,62.78,277000.0,48.4827,48.6065,48.475,48.5446,277000.0
2011-07-08 10:00:00,62.79,62.8,62.73,62.8,242800.0,48.5523,48.5601,48.5059,48.5601,242800.0
2011-07-08 10:05:00,62.8,62.93,62.79,62.91,179800.0,48.5601,48.6606,48.5523,48.6451,179800.0
2011-07-08 10:10:00,62.91,63.05,62.88,62.94,157500.0,48.6451,48.7534,48.6219,48.6683,157500.0
2011-07-08 10:15:00,62.92,62.93,62.7,62.73,76800.0,48.6529,48.6606,48.4827,48.5059,76800.0
2011-07-08 10:20:00,62.73,62.87,62.73,62.87,62600.0,48.5059,48.6142,48.5059,48.6142,62600.0
2011-07-08 10:25:00,62.86,62.89,62.8,62.87,80300.0,48.6065,48.6297,48.5601,48.6142,80300.0
2011-07-08 10:30:00,62.87,62.88,62.77,62.78,105200.0,48.6142,48.6219,48.5369,48.5446,105200.0
2011-07-08 10:35:00,62.77,62.94,62.75,62.9,87400.0,48.5369,48.6683,48.5214,48.6374,87400.0
2011-07-08 10:40:00,62.91,63.0,62.87,62.87,70100.0,48.6451,48.7147,48.6142,48.6142,70100.0
2011-07-08 10:45:00,62.87,62.9,62.77,62.79,75200.0,48.6142,48.6374,48.5369,48.5523,75200.0
2011-07-08 10:50:00,62.78,62.87,62.75,62.84,109000.0,48.5446,48.6142,48.5214,48.591,109000.0
2011-07-08 10:55:00,62.84,62.9,62.82,62.86,98400.0,48.591,48.6374,48.5755,48.6065,98400.0
2011-07-08 11:00:00,62.86,62.88,62.77,62.78,212200.0,48.6065,48.6219,48.5369,48.5446,212200.0
2011-07-08 11:05:00,62.78,62.8,62.75,62.78,114900.0,48.5446,48.5601,48.5214,48.5446,114900.0
2011-07-08 11:10:00,62.77,62.78,62.73,62.75,56500.0,48.5369,48.5446,48.5059,48.5214,56500.0
2011-07-08 11:15:00,62.74,62.83,62.73,62.83,109000.0,48.5137,48.5833,48.5059,48.5833,109000.0
2011-07-08 11:20:00,62.83,62.83,62.74,62.81,69900.0,48.5833,48.5833,48.5137,48.5678,69900.0
2011-07-08 11:25:00,62.82,62.82,62.71,62.72,77700.0,48.5755,48.5755,48.4905,48.4982,77700.0
2011-07-08 11:30:00,62.72,62.75,62.69,62.75,127900.0,48.4982,48.5214,48.475,48.5214,127900.0
2011-07-08 11:35:00,62.74,62.89,62.73,62.86,62700.0,48.5137,48.6297,48.5059,48.6065,62700.0
2011-07-08 11:40:00,62.87,62.91,62.85,62.91,64300.0,48.6142,48.6451,48.5987,48.6451,64300.0
2011-07-08 11:45:00,62.92,63.02,62.89,63.02,108400.0,48.6529,48.7302,48.6297,48.7302,108400.0
2011-07-08 11:50:00,63.01,63.11,62.98,63.11,88900.0,48.7225,48.7998,48.6993,48.7998,88900.0
2011-07-08 11:55:00,63.1,63.12,63.05,63.11,82500.0,48.792,48.8075,48.7534,48.7998,82500.0
2011-07-08 12:00:00,63.11,63.15,63.09,63.13,48700.0,48.7998,48.8307,48.7843,48.8152,48700.0
2011-07-08 12:05:00,63.13,63.15,63.08,63.09,36700.0,48.8152,48.8307,48.7766,48.7843,36700.0
2011-07-08 12:10:00,63.09,63.1,62.96,62.97,39800.0,48.7843,48.792,48.6838,48.6915,39800.0
2011-07-08 12:15:00,62.97,63.0,62.92,62.95,98800.0,48.6915,48.7147,48.6529,48.6761,98800.0
2011-07-08 12:20:00,62.95,63.01,62.92,62.99,102800.0,48.6761,48.7225,48.6529,48.707,102800.0
2011-07-08 12:25:00,62.99,63.04,62.97,63.02,52000.0,48.707,48.7457,48.6915,48.7302,52000.0
2011-07-08 12:30:00,63.02,63.02,62.98,63.01,30300.0,48.7302,48.7302,48.6993,48.7225,30300.0
2011-07-08 12:35:00,63.01,63.06,63.01,63.06,44400.0,48.7225,48.7611,48.7225,48.7611,44400.0
2011-07-08 12:40:00,63.08,63.2,63.06,63.13,68200.0,48.7766,48.8694,48.7611,48.8152,68200.0
2011-07-08 12:45:00,63.14,63.2,63.11,63.2,67800.0,48.823,48.8694,48.7998,48.8694,67800.0
2011-07-08 12:50:00,63.2,63.26,63.17,63.23,65000.0,48.8694,48.9158,48.8462,48.8926,65000.0
2011-07-08 12:55:00,63.23,63.3,63.22,63.3,39700.0,48.8926,48.9467,48.8848,48.9467,39700.0
2011-07-08 13:00:00,63.29,63.3,63.2,63.23,48900.0,48.939,48.9467,48.8694,48.8926,48900.0
2011-07-08 13:05:00,63.23,63.28,63.15,63.28,99500.0,48.8926,48.9312,48.8307,48.9312,99500.0
2011-07-08 13:10:00,63.27,63.27,63.21,63.22,32900.0,48.9235,48.9235,48.8771,48.8848,32900.0
2011-07-08 13:15:00,63.21,63.26,63.2,63.25,41400.0,48.8771,48.9158,48.8694,48.908,41400.0
2011-07-08 13:20:00,63.25,63.28,63.22,63.28,47800.0,48.908,48.9312,48.8848,48.9312,47800.0
2011-07-08 13:25:00,63.28,63.35,63.26,63.33,84700.0,48.9312,48.9854,48.9158,48.9699,84700.0
2011-07-08 13:30:00,63.33,63.39,63.3,63.38,91100.0,48.9699,49.0163,48.9467,49.0086,91100.0
2011-07-08 13:35:00,63.38,63.4,63.3,63.32,136900.0,49.0086,49.024,48.9467,48.9622,136900.0
2011-07-08 13:40:00,63.32,63.33,63.25,63.26,78400.0,48.9622,48.9699,48.908,48.9158,78400.0
2011-07-08 13:45:00,63.25,63.26,63.19,63.19,60700.0,48.908,48.9158,48.8616,48.8616,60700.0
2011-07-08 13:50:00,63.2,63.27,63.19,63.27,89000.0,48.8694,48.9235,48.8616,48.9235,89000.0
2011-07-08 13:55:00,63.27,63.32,63.26,63.32,63400.0,48.9235,48.9622,48.9158,48.9622,63400.0
2011-07-08 14:00:00,63.32,63.32,63.23,63.27,128700.0,48.9622,48.9622,48.8926,48.9235,128700.0
2011-07-08 14:05:00,63.27,63.36,63.26,63.36,47300.0,48.9235,48.9931,48.9158,48.9931,47300.0
2011-07-08 14:10:00,63.36,63.4,63.35,63.39,68100.0,48.9931,49.024,48.9854,49.0163,68100.0
2011-07-08 14:15:00,63.39,63.4,63.31,63.38,84300.0,49.0163,49.024,48.9544,49.0086,84300.0
2011-07-08 14:20:00,63.38,63.39,63.34,63.37,71300.0,49.0086,49.0163,48.9776,49.0008,71300.0
2011-07-08 14:25:00,63.37,63.42,63.36,63.42,66200.0,49.0008,49.0395,48.9931,49.0395,66200.0
2011-07-08 14:30:00,63.41,63.51,63.4,63.46,174200.0,49.0318,49.1091,49.024,49.0704,174200.0
2011-07-08 14:35:00,63.46,63.47,63.4,63.47,99000.0,49.0704,49.0782,49.024,49.0782,99000.0
2011-07-08 14:40:00,63.47,63.55,63.45,63.55,92000.0,49.0782,49.14,49.0627,49.14,92000.0
2011-07-08 14:45:00,63.53,63.57,63.48,63.49,94600.0,49.1245,49.1555,49.0859,49.0936,94600.0
2011-07-08 14:50:00,63.49,63.51,63.45,63.46,76400.0,49.0936,49.1091,49.0627,49.0704,76400.0
2011-07-08 14:55:00,63.46,63.5,63.44,63.5,63800.0,49.0704,49.1013,49.055,49.1013,63800.0
2011-07-08 15:00:00,63.5,63.51,63.46,63.5,104000.0,49.1013,49.1091,49.0704,49.1013,104000.0
2011-07-08 15:05:00,63.5,63.51,63.48,63.49,111100.0,49.1013,49.1091,49.0859,49.0936,111100.0
2011-07-08 15:10:00,63.49,63.49,63.46,63.48,63000.0,49.0936,49.0936,49.0704,49.0859,63000.0
2011-07-08 15:15:00,63.48,63.48,63.36,63.37,127200.0,49.0859,49.0859,48.9931,49.0008,127200.0
2011-07-08 15:20:00,63.37,63.38,63.3,63.32,94300.0,49.0008,49.0086,48.9467,48.9622,94300.0
2011-07-08 15:25:00,63.31,63.34,63.3,63.33,210400.0,48.9544,48.9776,48.9467,48.9699,210400.0
2011-07-08 15:30:00,63.33,63.44,63.31,63.43,148400.0,48.9699,49.055,48.9544,49.0472,148400.0
2011-07-08 15:35:00,63.42,63.5,63.4,63.49,114000.0,49.0395,49.1013,49.024,49.0936,114000.0
2011-07-08 15:40:00,63.48,63.49,63.38,63.38,325500.0,49.0859,49.0936,49.0086,49.0086,325500.0
2011-07-08 15:45:00,63.39,63.4,63.29,63.3,334500.0,49.0163,49.024,48.939,48.9467,334500.0
2011-07-08 15:50:00,63.3,63.36,63.23,63.36,451300.0,48.9467,48.9931,48.8926,48.9931,451300.0
2011-07-08 15:55:00,63.36,63.43,63.34,63.43,325700.0,48.9931,49.0472,48.9776,49.0472,325700.0
2011-07-11 09:30:00,62.13,62.28,62.09,62.15,467100.0,48.042,48.158,48.0111,48.0575,467100.0
2011-07-11 09:35:00,62.15,62.21,62.02,62.09,254200.0,48.0575,48.1039,47.9569,48.0111,254200.0
2011-07-11 09:40:00,62.1,62.22,61.9,61.96,478000.0,48.0188,48.1116,47.8641,47.9105,478000.0
2011-07-11 09:45:00,61.96,62.0,61.72,61.9,709600.0,47.9105,47.9415,47.725,47.8641,709600.0
2011-07-11 09:50:00,61.9,62.05,61.89,61.99,432600.0,47.8641,47.9801,47.8564,47.9337,432600.0
2011-07-11 09:55:00,61.99,62.05,61.82,61.84,271400.0,47.9337,47.9801,47.8023,47.8178,271400.0
2011-07-11 10:00:00,61.83,61.95,61.8,61.93,195800.0,47.81,47.9028,47.7868,47.8873,195800.0
2011-07-11 10:05:00,61.93,61.95,61.89,61.92,141400.0,47.8873,47.9028,47.8564,47.8796,141400.0
2011-07-11 10:10:00,61.92,61.94,61.84,61.9,203300.0,47.8796,47.8951,47.8178,47.8641,203300.0
2011-07-11 10:15:00,61.9,61.93,61.8,61.86,138900.0,47.8641,47.8873,47.7868,47.8332,138900.0
2011-07-11 10:20:00,61.86,61.86,61.76,61.83,168800.0,47.8332,47.8332,47.7559,47.81,168800.0
2011-07-11 10:25:00,61.81,61.86,61.75,61.75,135000.0,47.7946,47.8332,47.7482,47.7482,135000.0
2011-07-11 10:30:00,61.76,61.76,61.72,61.75,195700.0,47.7559,47.7559,47.725,47.7482,195700.0
2011-07-11 10:35:00,61.74,61.78,61.71,61.76,238200.0,47.7404,47.7714,47.7172,47.7559,238200.0
2011-07-11 10:40:00,61.75,61.85,61.75,61.76,144200.0,47.7482,47.8255,47.7482,47.7559,144200.0
2011-07-11 10:45:00,61.76,61.79,61.72,61.75,159200.0,47.7559,47.7791,47.725,47.7482,159200.0
2011-07-11 10:50:00,61.75,61.81,61.68,61.7,207400.0,47.7482,47.7946,47.694,47.7095,207400.0
2011-07-11 10:55:00,61.7,61.7,61.65,61.66,285200.0,47.7095,47.7095,47.6708,47.6786,285200.0
2011-07-11 11:00:00,61.67,61.67,61.51,61.51,325900.0,47.6863,47.6863,47.5626,47.5626,325900.0
2011-07-11 11:05:00,61.51,61.56,61.47,61.54,469200.0,47.5626,47.6012,47.5317,47.5858,469200.0
2011-07-11 11:10:00,61.53,61.65,61.52,61.65,171400.0,47.578,47.6708,47.5703,47.6708,171400.0
2011-07-11 11:15:00,61.65,61.67,61.62,61.65,225500.0,47.6708,47.6863,47.6476,47.6708,225500.0
2011-07-11 11:20:00,61.65,61.71,61.64,61.65,395500.0,47.6708,47.7172,47.6631,47.6708,395500.0
2011-07-11 11:25:00,61.64,61.67,61.64,61.67,49900.0,47.6631,47.6863,47.6631,47.6863,49900.0
2011-07-11 11:30:00,61.66,61.68,61.64,61.65,59800.0,47.6786,47.694,47.6631,47.6708,59800.0
2011-07-11 11:35:00,61.66,61.67,61.55,61.57,152800.0,47.6786,47.6863,47.5935,47.609,152800.0
2011-07-11 11:40:00,61.56,61.64,61.54,61.63,224900.0,47.6012,47.6631,47.5858,47.6554,224900.0
2011-07-11 11:45:00,61.64,61.66,61.62,61.63,114800.0,47.6631,47.6786,47.6476,47.6554,114800.0
2011-07-11 11:50:00,61.62,61.71,61.62,61.68,96200.0,47.6476,47.7172,47.6476,47.694,96200.0
2011-07-11 11:55:00,61.67,61.77,61.65,61.7,169300.0,47.6863,47.7636,47.6708,47.7095,169300.0
2011-07-11 12:00:00,61.7,61.72,61.66,61.67,63100.0,47.7095,47.725,47.6786,47.6863,63100.0
2011-07-11 12:05:00,61.67,61.69,61.6,61.62,138300.0,47.6863,47.7018,47.6322,47.6476,138300.0
2011-07-11 12:10:00,61.62,61.65,61.61,61.65,68900.0,47.6476,47.6708,47.6399,47.6708,68900.0
2011-07-11 12:15:00,61.64,61.69,61.63,61.67,114800.0,47.6631,47.7018,47.6554,47.6863,114800.0
2011-07-11 12:20:00,61.67,61.67,61.65,61.66,209300.0,47.6863,47.6863,47.6708,47.6786,209300.0
2011-07-11 12:25:00,61.65,61.67,61.61,61.64,132200.0,47.6708,47.6863,47.6399,47.6631,132200.0
2011-07-11 12:30:00,61.63,61.66,61.6,61.65,70200.0,47.6554,47.6786,47.6322,47.6708,70200.0
2011-07-11 12:35:00,61.64,61.65,61.57,61.59,118300.0,47.6631,47.6708,47.609,47.6244,118300.0
2011-07-11 12:40:00,61.6,61.62,61.59,61.61,65000.0,47.6322,47.6476,47.6244,47.6399,65000.0
2011-07-11 12:45:00,61.6,61.62,61.53,61.53,136300.0,47.6322,47.6476,47.578,47.578,136300.0
2011-07-11 12:50:00,61.53,61.62,61.53,61.62,34900.0,47.578,47.6476,47.578,47.6476,34900.0
2011-07-11 12:55:00,61.62,61.65,61.6,61.64,47900.0,47.6476,47.6708,47.6322,47.6631,47900.0
2011-07-11 13:00:00,61.64,61.65,61.58,61.6,50600.0,47.6631,47.6708,47.6167,47.6322,50600.0
2011-07-11 13:05:00,61.6,61.6,61.52,61.52,107200.0,47.6322,47.6322,47.5703,47.5703,107200.0
2011-07-11 13:10:00,61.53,61.55,61.5,61.54,68400.0,47.578,47.5935,47.5549,47.5858,68400.0
2011-07-11 13:15:00,61.54,61.55,61.5,61.53,79400.0,47.5858,47.5935,47.5549,47.578,79400.0
2011-07-11 13:20:00,61.53,61.57,61.51,61.55,147500.0,47.578,47.609,47.5626,47.5935,147500.0
2011-07-11 13:25:00,61.55,61.56,61.5,61.53,46700.0,47.5935,47.6012,47.5549,47.578,46700.0
2011-07-11 13:30:00,61.53,61.58,61.52,61.56,102100.0,47.578,47.6167,47.5703,47.6012,102100.0
2011-07-11 13:35:00,61.55,61.6,61.51,61.53,115600.0,47.5935,47.6322,47.5626,47.578,115600.0
2011-07-11 13:40:00,61.54,61.55,61.5,61.54,31800.0,47.5858,47.5935,47.5549,47.5858,31800.0
2011-07-11 13:45:00,61.54,61.54,61.51,61.54,42100.0,47.5858,47.5858,47.5626,47.5858,42100.0
2011-07-11 13:50:00,61.55,61.56,61.52,61.52,103000.0,47.5935,47.6012,47.5703,47.5703,103000.0
2011-07-11 13:55:00,61.53,61.56,61.5,61.55,53900.0,47.578,47.6012,47.5549,47.5935,53900.0
2011-07-11 14:00:00,61.55,61.56,61.51,61.51,59700.0,47.5935,47.6012,47.5626,47.5626,59700.0
2011-07-11 14:05:00,61.51,61.53,61.5,61.52,41800.0,47.5626,47.578,47.5549,47.5703,41800.0
2011-07-11 14:10:00,61.51,61.53,61.5,61.51,136000.0,47.5626,47.578,47.5549,47.5626,136000.0
2011-07-11 14:15:00,61.51,61.56,61.51,61.52,92300.0,47.5626,47.6012,47.5626,47.5703,92300.0
2011-07-11 14:20:00,61.52,61.58,61.51,61.53,99100.0,47.5703,47.6167,47.5626,47.578,99100.0
2011-07-11 14:25:00,61.53,61.57,61.51,61.52,51800.0,47.578,47.609,47.5626,47.5703,51800.0
2011-07-11 14:30:00,61.52,61.55,61.47,61.53,94400.0,47.5703,47.5935,47.5317,47.578,94400.0
2011-07-11 14:35:00,61.53,61.55,61.51,61.53,68400.0,47.578,47.5935,47.5626,47.578,68400.0
2011-07-11 14:40:00,61.53,61.54,61.42,61.43,158400.0,47.578,47.5858,47.493,47.5007,158400.0
2011-07-11 14:45:00,61.43,61.45,61.36,61.36,106900.0,47.5007,47.5162,47.4466,47.4466,106900.0
2011-07-11 14:50:00,61.36,61.41,61.35,61.39,179800.0,47.4466,47.4853,47.4389,47.4698,179800.0
2011-07-11 14:55:00,61.39,61.44,61.39,61.42,76500.0,47.4698,47.5085,47.4698,47.493,76500.0
2011-07-11 15:00:00,61.43,61.46,61.42,61.45,87700.0,47.5007,47.5239,47.493,47.5162,87700.0
2011-07-11 15:05:00,61.45,61.48,61.4,61.41,95000.0,47.5162,47.5394,47.4775,47.4853,95000.0
2011-07-11 15:10:00,61.41,61.46,61.41,61.43,59800.0,47.4853,47.5239,47.4853,47.5007,59800.0
2011-07-11 15:15:00,61.43,61.44,61.4,61.4,61900.0,47.5007,47.5085,47.4775,47.4775,61900.0
2011-07-11 15:20:00,61.4,61.45,61.39,61.41,105500.0,47.4775,47.5162,47.4698,47.4853,105500.0
2011-07-11 15:25:00,61.41,61.45,61.36,61.44,114300.0,47.4853,47.5162,47.4466,47.5085,114300.0
2011-07-11 15:30:00,61.45,61.63,61.44,61.6,352800.0,47.5162,47.6554,47.5085,47.6322,352800.0
2011-07-11 15:35:00,61.6,61.62,61.53,61.55,182500.0,47.6322,47.6476,47.578,47.5935,182500.0
2011-07-11 15:40:00,61.55,61.56,61.49,61.52,139100.0,47.5935,47.6012,47.5471,47.5703,139100.0
2011-07-11 15:45:00,61.53,61.53,61.44,61.44,204100.0,47.578,47.578,47.5085,47.5085,204100.0
2011-07-11 15:50:00,61.43,61.44,61.39,61.43,167300.0,47.5007,47.5085,47.4698,47.5007,167300.0
2011-07-11 15:55:00,61.42,61.52,61.41,61.49,428900.0,47.493,47.5703,47.4853,47.5471,428900.0
2011-07-12 09:30:00,61.33,61.49,61.12,61.2,313800.0,47.4234,47.5471,47.261,47.3229,313800.0
2011-07-12 09:35:00,61.2,61.21,61.12,61.2,91300.0,47.3229,47.3306,47.261,47.3229,91300.0
2011-07-12 09:40:00,61.2,61.21,61.1,61.15,125300.0,47.3229,47.3306,47.2456,47.2842,125300.0
2011-07-12 09:45:00,61.15,61.15,61.05,61.09,149400.0,47.2842,47.2842,47.2069,47.2378,149400.0
2011-07-12 09:50:00,61.09,61.11,61.04,61.07,142400.0,47.2378,47.2533,47.1992,47.2224,142400.0
2011-07-12 09:55:00,61.07,61.16,61.05,61.14,186100.0,47.2224,47.2919,47.2069,47.2765,186100.0
2011-07-12 10:00:00,61.15,61.2,61.11,61.19,195700.0,47.2842,47.3229,47.2533,47.3151,195700.0
2011-07-12 10:05:00,61.19,61.21,61.11,61.18,154200.0,47.3151,47.3306,47.2533,47.3074,154200.0
2011-07-12 10:10:00,61.17,61.17,61.1,61.13,76600.0,47.2997,47.2997,47.2456,47.2687,76600.0
2011-07-12 10:15:00,61.13,61.23,61.13,61.19,95400.0,47.2687,47.3461,47.2687,47.3151,95400.0
2011-07-12 10:20:00,61.19,61.22,61.14,61.15,155100.0,47.3151,47.3383,47.2765,47.2842,155100.0
2011-07-12 10:25:00,61.13,61.15,61.07,61.12,105800.0,47.2687,47.2842,47.2224,47.261,105800.0
2011-07-12 10:30:00,61.13,61.25,61.1,61.22,88400.0,47.2687,47.3615,47.2456,47.3383,88400.0
2011-07-12 10:35:00,61.23,61.23,61.13,61.16,52100.0,47.3461,47.3461,47.2687,47.2919,52100.0
2011-07-12 10:40:00,61.16,61.21,61.15,61.16,77700.0,47.2919,47.3306,47.2842,47.2919,77700.0
2011-07-12 10:45:00,61.15,61.17,61.1,61.11,75200.0,47.2842,47.2997,47.2456,47.2533,75200.0
2011-07-12 10:50:00,61.11,61.14,61.05,61.07,134100.0,47.2533,47.2765,47.2069,47.2224,134100.0
2011-07-12 10:55:00,61.07,61.21,61.05,61.21,62100.0,47.2224,47.3306,47.2069,47.3306,62100.0
2011-07-12 11:00:00,61.21,61.25,61.2,61.22,101600.0,47.3306,47.3615,47.3229,47.3383,101600.0
2011-07-12 11:05:00,61.23,61.23,61.14,61.2,71100.0,47.3461,47.3461,47.2765,47.3229,71100.0
2011-07-12 11:10:00,61.2,61.23,61.16,61.17,81200.0,47.3229,47.3461,47.2919,47.2997,81200.0
2011-07-12 11:15:00,61.16,61.22,61.15,61.22,97400.0,47.2919,47.3383,47.2842,47.3383,97400.0
2011-07-12 11:20:00,61.21,61.25,61.18,61.22,126000.0,47.3306,47.3615,47.3074,47.3383,126000.0
2011-07-12 11:25:00,61.22,61.22,61.11,61.12,119100.0,47.3383,47.3383,47.2533,47.261,119100.0
2011-07-12 11:30:00,61.12,61.12,61.05,61.12,112300.0,47.261,47.261,47.2069,47.261,112300.0
2011-07-12 11:35:00,61.11,61.17,61.09,61.11,74700.0,47.2533,47.2997,47.2378,47.2533,74700.0
2011-07-12 11:40:00,61.1,61.22,61.08,61.2,157800.0,47.2456,47.3383,47.2301,47.3229,157800.0
2011-07-12 11:45:00,61.21,61.25,61.16,61.17,127800.0,47.3306,47.3615,47.2919,47.2997,127800.0
2011-07-12 11:50:00,61.17,61.21,61.16,61.21,34600.0,47.2997,47.3306,47.2919,47.3306,34600.0
2011-07-12 11:55:00,61.2,61.24,61.12,61.14,95000.0,47.3229,47.3538,47.261,47.2765,95000.0
2011-07-12 12:00:00,61.13,61.19,61.11,61.11,64500.0,47.2687,47.3151,47.2533,47.2533,64500.0
2011-07-12 12:05:00,61.12,61.23,61.12,61.21,46300.0,47.261,47.3461,47.261,47.3306,46300.0
2011-07-12 12:10:00,61.21,61.23,61.17,61.18,70900.0,47.3306,47.3461,47.2997,47.3074,70900.0
2011-07-12 12:15:00,61.18,61.19,61.15,61.16,62300.0,47.3074,47.3151,47.2842,47.2919,62300.0
2011-07-12 12:20:00,61.16,61.21,61.16,61.2,55300.0,47.2919,47.3306,47.2919,47.3229,55300.0
2011-07-12 12:25:00,61.21,61.21,61.05,61.07,81900.0,47.3306,47.3306,47.2069,47.2224,81900.0
2011-07-12 12:30:00,61.07,61.12,61.06,61.12,38900.0,47.2224,47.261,47.2146,47.261,38900.0
2011-07-12 12:35:00,61.12,61.12,61.06,61.1,34800.0,47.261,47.261,47.2146,47.2456,34800.0
2011-07-12 12:40:00,61.09,61.11,61.05,61.07,107800.0,47.2378,47.2533,47.2069,47.2224,107800.0
2011-07-12 12:45:00,61.07,61.09,61.06,61.08,58800.0,47.2224,47.2378,47.2146,47.2301,58800.0
2011-07-12 12:50:00,61.08,61.09,61.07,61.07,28600.0,47.2301,47.2378,47.2224,47.2224,28600.0
2011-07-12 12:55:00,61.07,61.08,61.05,61.05,69400.0,47.2224,47.2301,47.2069,47.2069,69400.0
2011-07-12 13:00:00,61.05,61.17,61.05,61.17,41900.0,47.2069,47.2997,47.2069,47.2997,41900.0
2011-07-12 13:05:00,61.17,61.29,61.17,61.28,52600.0,47.2997,47.3925,47.2997,47.3847,52600.0
2011-07-12 13:10:00,61.29,61.34,61.29,61.31,38400.0,47.3925,47.4311,47.3925,47.4079,38400.0
2011-07-12 13:15:00,61.3,61.3,61.19,61.21,47500.0,47.4002,47.4002,47.3151,47.3306,47500.0
2011-07-12 13:20:00,61.22,61.26,61.21,61.23,35200.0,47.3383,47.3693,47.3306,47.3461,35200.0
2011-07-12 13:25:00,61.23,61.24,61.17,61.19,49800.0,47.3461,47.3538,47.2997,47.3151,49800.0
2011-07-12 13:30:00,61.19,61.22,61.15,61.2,47100.0,47.3151,47.3383,47.2842,47.3229,47100.0
2011-07-12 13:35:00,61.21,61.29,61.2,61.27,24100.0,47.3306,47.3925,47.3229,47.377,24100.0
2011-07-12 13:40:00,61.27,61.27,61.15,61.16,53800.0,47.377,47.377,47.2842,47.2919,53800.0
2011-07-12 13:45:00,61.15,61.23,61.15,61.21,64700.0,47.2842,47.3461,47.2842,47.3306,64700.0
2011-07-12 13:50:00,61.21,61.22,61.15,61.16,38100.0,47.3306,47.3383,47.2842,47.2919,38100.0
2011-07-12 13:55:00,61.16,61.17,61.06,61.08,169900.0,47.2919,47.2997,47.2146,47.2301,169900.0
2011-07-12 14:00:00,61.09,61.17,61.07,61.15,93100.0,47.2378,47.2997,47.2224,47.2842,93100.0
2011-07-12 14:05:00,61.15,61.28,61.15,61.26,35400.0,47.2842,47.3847,47.2842,47.3693,35400.0
2011-07-12 14:10:00,61.26,61.44,61.26,61.36,79300.0,47.3693,47.5085,47.3693,47.4466,79300.0
2011-07-12 14:15:00,61.36,61.48,61.33,61.43,74600.0,47.4466,47.5394,47.4234,47.5007,74600.0
2011-07-12 14:20:00,61.43,61.55,61.41,61.49,116400.0,47.5007,47.5935,47.4853,47.5471,116400.0
2011-07-12 14:25:00,61.49,61.54,61.46,61.49,74900.0,47.5471,47.5858,47.5239,47.5471,74900.0
2011-07-12 14:30:00,61.49,61.5,61.38,61.4,112400.0,47.5471,47.5549,47.4621,47.4775,112400.0
2011-07-12 14:35:00,61.4,61.46,61.38,61.45,53400.0,47.4775,47.5239,47.4621,47.5162,53400.0
2011-07-12 14:40:00,61.46,61.5,61.43,61.44,50600.0,47.5239,47.5549,47.5007,47.5085,50600.0
2011-07-12 14:45:00,61.44,61.48,61.39,61.48,167400.0,47.5085,47.5394,47.4698,47.5394,167400.0
2011-07-12 14:50:00,61.47,61.48,61.37,61.39,54600.0,47.5317,47.5394,47.4543,47.4698,54600.0
2011-07-12 14:55:00,61.4,61.44,61.35,61.41,73300.0,47.4775,47.5085,47.4389,47.4853,73300.0
2011-07-12 15:00:00,61.41,61.48,61.41,61.42,63500.0,47.4853,47.5394,47.4853,47.493,63500.0
2011-07-12 15:05:00,61.41,61.44,61.37,61.39,86900.0,47.4853,47.5085,47.4543,47.4698,86900.0
2011-07-12 15:10:00,61.39,61.41,61.18,61.19,129700.0,47.4698,47.4853,47.3074,47.3151,129700.0
2011-07-12 15:15:00,61.18,61.27,61.18,61.27,168500.0,47.3074,47.377,47.3074,47.377,168500.0
2011-07-12 15:20:00,61.26,61.3,61.22,61.27,182100.0,47.3693,47.4002,47.3383,47.377,182100.0
2011-07-12 15:25:00,61.26,61.26,61.12,61.16,103200.0,47.3693,47.3693,47.261,47.2919,103200.0
2011-07-12 15:30:00,61.16,61.18,61.1,61.12,75700.0,47.2919,47.3074,47.2456,47.261,75700.0
2011-07-12 15:35:00,61.12,61.21,61.09,61.19,171200.0,47.261,47.3306,47.2378,47.3151,171200.0
2011-07-12 15:40:00,61.19,61.2,61.11,61.12,91500.0,47.3151,47.3229,47.2533,47.261,91500.0
2011-07-12 15:45:00,61.12,61.16,61.04,61.05,216300.0,47.261,47.2919,47.1992,47.2069,216300.0
2011-07-12 15:50:00,61.05,61.15,61.05,61.05,189900.0,47.2069,47.2842,47.2069,47.2069,189900.0
2011-07-12 15:55:00,61.06,61.08,61.05,61.05,349000.0,47.2146,47.2301,47.2069,47.2069,349000.0
2011-07-13 09:30:00,61.18,61.22,61.02,61.07,232800.0,47.3074,47.3383,47.1837,47.2224,232800.0
2011-07-13 09:35:00,61.07,61.1,61.05,61.07,168100.0,47.2224,47.2456,47.2069,47.2224,168100.0
2011-07-13 09:40:00,61.07,61.16,61.06,61.09,85400.0,47.2224,47.2919,47.2146,47.2378,85400.0
2011-07-13 09:45:00,61.08,61.26,61.08,61.25,99200.0,47.2301,47.3693,47.2301,47.3615,99200.0
2011-07-13 09:50:00,61.26,61.26,61.17,61.17,135000.0,47.3693,47.3693,47.2997,47.2997,135000.0
2011-07-13 09:55:00,61.19,61.2,61.12,61.13,152700.0,47.3151,47.3229,47.261,47.2687,152700.0
2011-07-13 10:00:00,61.13,61.21,61.11,61.18,166200.0,47.2687,47.3306,47.2533,47.3074,166200.0
2011-07-13 10:05:00,61.18,61.22,61.13,61.13,329700.0,47.3074,47.3383,47.2687,47.2687,329700.0
2011-07-13 10:10:00,61.14,61.22,61.13,61.17,162100.0,47.2765,47.3383,47.2687,47.2997,162100.0
2011-07-13 10:15:00,61.18,61.21,61.16,61.21,99200.0,47.3074,47.3306,47.2919,47.3306,99200.0
2011-07-13 10:20:00,61.21,61.27,61.21,61.23,136400.0,47.3306,47.377,47.3306,47.3461,136400.0
2011-07-13 10:25:00,61.24,61.37,61.24,61.33,205200.0,47.3538,47.4543,47.3538,47.4234,205200.0
2011-07-13 10:30:00,61.34,61.38,61.33,61.37,86200.0,47.4311,47.4621,47.4234,47.4543,86200.0
2011-07-13 10:35:00,61.37,61.4,61.3,61.4,180900.0,47.4543,47.4775,47.4002,47.4775,180900.0
2011-07-13 10:40:00,61.39,61.41,61.38,61.39,119700.0,47.4698,47.4853,47.4621,47.4698,119700.0
2011-07-13 10:45:00,61.4,61.4,61.28,61.33,192500.0,47.4775,47.4775,47.3847,47.4234,192500.0
2011-07-13 10:50:00,61.34,61.36,61.29,61.34,120700.0,47.4311,47.4466,47.3925,47.4311,120700.0
2011-07-13 10:55:00,61.34,61.4,61.34,61.39,78000.0,47.4311,47.4775,47.4311,47.4698,78000.0
2011-07-13 11:00:00,61.39,61.39,61.28,61.29,141300.0,47.4698,47.4698,47.3847,47.3925,141300.0
2011-07-13 11:05:00,61.29,61.35,61.28,61.32,38500.0,47.3925,47.4389,47.3847,47.4157,38500.0
2011-07-13 11:10:00,61.33,61.36,61.31,61.36,153900.0,47.4234,47.4466,47.4079,47.4466,153900.0
2011-07-13 11:15:00,61.35,61.4,61.33,61.36,112200.0,47.4389,47.4775,47.4234,47.4466,112200.0
2011-07-13 11:20:00,61.35,61.37,61.34,61.35,150000.0,47.4389,47.4543,47.4311,47.4389,150000.0
2011-07-13 11:25:00,61.34,61.37,61.34,61.34,79800.0,47.4311,47.4543,47.4311,47.4311,79800.0
2011-07-13 11:30:00,61.34,61.35,61.23,61.25,103600.0,47.4311,47.4389,47.3461,47.3615,103600.0
2011-07-13 11:35:00,61.25,61.25,61.19,61.2,46100.0,47.3615,47.3615,47.3151,47.3229,46100.0
2011-07-13 11:40:00,61.2,61.2,61.13,61.16,156000.0,47.3229,47.3229,47.2687,47.2919,156000.0
2011-07-13 11:45:00,61.16,61.18,61.12,61.18,40400.0,47.2919,47.3074,47.261,47.3074,40400.0
2011-07-13 11:50:00,61.18,61.18,61.15,61.18,59000.0,47.3074,47.3074,47.2842,47.3074,59000.0
2011-07-13 11:55:00,61.18,61.2,61.17,61.19,43600.0,47.3074,47.3229,47.2997,47.3151,43600.0
2011-07-13 12:00:00,61.19,61.21,61.17,61.2,34500.0,47.3151,47.3306,47.2997,47.3229,34500.0
2011-07-13 12:05:00,61.19,61.21,61.17,61.19,40900.0,47.3151,47.3306,47.2997,47.3151,40900.0
2011-07-13 12:10:00,61.18,61.2,61.16,61.18,53900.0,47.3074,47.3229,47.2919,47.3074,53900.0
2011-07-13 12:15:00,61.18,61.19,61.14,61.15,89900.0,47.3074,47.3151,47.2765,47.2842,89900.0
2011-07-13 12:20:00,61.14,61.17,61.14,61.15,30300.0,47.2765,47.2997,47.2765,47.2842,30300.0
2011-07-13 12:25:00,61.15,61.16,61.14,61.16,78700.0,47.2842,47.2919,47.2765,47.2919,78700.0
2011-07-13 12:30:00,61.15,61.16,61.14,61.15,67600.0,47.2842,47.2919,47.2765,47.2842,67600.0
2011-07-13 12:35:00,61.15,61.15,61.13,61.15,66900.0,47.2842,47.2842,47.2687,47.2842,66900.0
2011-07-13 12:40:00,61.15,61.19,61.13,61.18,95600.0,47.2842,47.3151,47.2687,47.3074,95600.0
2011-07-13 12:45:00,61.18,61.19,61.14,61.17,83900.0,47.3074,47.3151,47.2765,47.2997,83900.0
2011-07-13 12:50:00,61.16,61.18,61.11,61.13,89100.0,47.2919,47.3074,47.2533,47.2687,89100.0
2011-07-13 12:55:00,61.14,61.14,61.12,61.12,39200.0,47.2765,47.2765,47.261,47.261,39200.0
2011-07-13 13:00:00,61.13,61.14,61.11,61.11,152800.0,47.2687,47.2765,47.2533,47.2533,152800.0
2011-07-13 13:05:00,61.11,61.11,61.06,61.1,35500.0,47.2533,47.2533,47.2146,47.2456,35500.0
2011-07-13 13:10:00,61.1,61.1,61.06,61.08,28800.0,47.2456,47.2456,47.2146,47.2301,28800.0
2011-07-13 13:15:00,61.08,61.1,61.08,61.09,33500.0,47.2301,47.2456,47.2301,47.2378,33500.0
2011-07-13 13:20:00,61.1,61.1,61.09,61.09,45200.0,47.2456,47.2456,47.2378,47.2378,45200.0
2011-07-13 13:25:00,61.09,61.1,60.99,61.01,273900.0,47.2378,47.2456,47.1605,47.176,273900.0
2011-07-13 13:30:00,61.01,61.03,60.98,61.0,109600.0,47.176,47.1914,47.1528,47.1682,109600.0
2011-07-13 13:35:00,61.0,61.01,60.97,60.99,356700.0,47.1682,47.176,47.145,47.1605,356700.0
2011-07-13 13:40:00,60.98,61.0,60.95,60.96,49800.0,47.1528,47.1682,47.1296,47.1373,49800.0
2011-07-13 13:45:00,60.96,60.96,60.92,60.95,141100.0,47.1373,47.1373,47.1064,47.1296,141100.0
2011-07-13 13:50:00,60.95,60.95,60.88,60.92,192700.0,47.1296,47.1296,47.0754,47.1064,192700.0
2011-07-13 13:55:00,60.92,60.95,60.91,60.93,28500.0,47.1064,47.1296,47.0986,47.1141,28500.0
2011-07-13 14:00:00,60.93,60.94,60.89,60.91,90900.0,47.1141,47.1218,47.0832,47.0986,90900.0
2011-07-13 14:05:00,60.9,60.93,60.9,60.92,62300.0,47.0909,47.1141,47.0909,47.1064,62300.0
2011-07-13 14:10:00,60.91,60.92,60.84,60.88,57800.0,47.0986,47.1064,47.0445,47.0754,57800.0
2011-07-13 14:15:00,60.89,60.91,60.79,60.8,149500.0,47.0832,47.0986,47.0058,47.0136,149500.0
2011-07-13 14:20:00,60.8,60.8,60.64,60.67,141300.0,47.0136,47.0136,46.8899,46.9131,141300.0
2011-07-13 14:25:00,60.66,60.66,60.57,60.58,151600.0,46.9053,46.9053,46.8357,46.8435,151600.0
2011-07-13 14:30:00,60.59,60.59,60.53,60.57,200700.0,46.8512,46.8512,46.8048,46.8357,200700.0
2011-07-13 14:35:00,60.57,60.61,60.56,60.58,166700.0,46.8357,46.8667,46.828,46.8435,166700.0
2011-07-13 14:40:00,60.59,60.59,60.48,60.54,162600.0,46.8512,46.8512,46.7661,46.8125,162600.0
2011-07-13 14:45:00,60.54,60.58,60.53,60.55,119800.0,46.8125,46.8435,46.8048,46.8203,119800.0
2011-07-13 14:50:00,60.55,60.59,60.53,60.57,181500.0,46.8203,46.8512,46.8048,46.8357,181500.0
2011-07-13 14:55:00,60.57,60.65,60.55,60.65,147500.0,46.8357,46.8976,46.8203,46.8976,147500.0
2011-07-13 15:00:00,60.65,60.72,60.6,60.63,122700.0,46.8976,46.9517,46.8589,46.8821,122700.0
2011-07-13 15:05:00,60.64,60.7,60.63,60.69,67100.0,46.8899,46.9363,46.8821,46.9285,67100.0
2011-07-13 15:10:00,60.7,60.72,60.61,60.61,82700.0,46.9363,46.9517,46.8667,46.8667,82700.0
2011-07-13 15:15:00,60.61,60.66,60.55,60.56,64200.0,46.8667,46.9053,46.8203,46.828,64200.0
2011-07-13 15:20:00,60.56,60.56,60.5,60.56,95800.0,46.828,46.828,46.7816,46.828,95800.0
2011-07-13 15:25:00,60.56,60.66,60.53,60.64,132000.0,46.828,46.9053,46.8048,46.8899,132000.0
2011-07-13 15:30:00,60.64,60.67,60.63,60.65,204000.0,46.8899,46.9131,46.8821,46.8976,204000.0
2011-07-13 15:35:00,60.65,60.67,60.55,60.55,707200.0,46.8976,46.9131,46.8203,46.8203,707200.0
2011-07-13 15:40:00,60.55,60.59,60.45,60.58,199000.0,46.8203,46.8512,46.7429,46.8435,199000.0
2011-07-13 15:45:00,60.58,60.64,60.57,60.6,220100.0,46.8435,46.8899,46.8357,46.8589,220100.0
2011-07-13 15:50:00,60.6,60.72,60.59,60.67,238900.0,46.8589,46.9517,46.8512,46.9131,238900.0
2011-07-13 15:55:00,60.68,60.73,60.65,60.65,505700.0,46.9208,46.9594,46.8976,46.8976,505700.0
2011-07-14 09:30:00,60.69,60.69,60.4,60.54,274500.0,46.9285,46.9285,46.7043,46.8125,274500.0
2011-07-14 09:35:00,60.54,60.83,60.54,60.77,156000.0,46.8125,47.0368,46.8125,46.9904,156000.0
2011-07-14 09:40:00,60.77,61.0,60.77,60.99,166700.0,46.9904,47.1682,46.9904,47.1605,166700.0
2011-07-14 09:45:00,60.97,61.12,60.92,61.09,97100.0,47.145,47.261,47.1064,47.2378,97100.0
2011-07-14 09:50:00,61.09,61.22,60.96,61.21,143800.0,47.2378,47.3383,47.1373,47.3306,143800.0
2011-07-14 09:55:00,61.21,61.37,61.21,61.34,223900.0,47.3306,47.4543,47.3306,47.4311,223900.0
2011-07-14 10:00:00,61.34,61.44,61.29,61.35,174700.0,47.4311,47.5085,47.3925,47.4389,174700.0
2011-07-14 10:05:00,61.35,61.41,61.3,61.4,192400.0,47.4389,47.4853,47.4002,47.4775,192400.0
2011-07-14 10:10:00,61.4,61.41,61.33,61.36,129100.0,47.4775,47.4853,47.4234,47.4466,129100.0
2011-07-14 10:15:00,61.36,61.42,61.31,61.35,70200.0,47.4466,47.493,47.4079,47.4389,70200.0
2011-07-14 10:20:00,61.34,61.35,61.27,61.27,238200.0,47.4311,47.4389,47.377,47.377,238200.0
2011-07-14 10:25:00,61.28,61.49,61.27,61.48,257100.0,47.3847,47.5471,47.377,47.5394,257100.0
2011-07-14 10:30:00,61.47,61.5,61.34,61.37,167900.0,47.5317,47.5549,47.4311,47.4543,167900.0
2011-07-14 10:35:00,61.36,61.4,61.23,61.24,217800.0,47.4466,47.4775,47.3461,47.3538,217800.0
2011-07-14 10:40:00,61.26,61.29,61.16,61.22,124600.0,47.3693,47.3925,47.2919,47.3383,124600.0
2011-07-14 10:45:00,61.22,61.3,61.18,61.22,141200.0,47.3383,47.4002,47.3074,47.3383,141200.0
2011-07-14 10:50:00,61.21,61.27,61.19,61.26,83100.0,47.3306,47.377,47.3151,47.3693,83100.0
2011-07-14 10:55:00,61.25,61.4,61.22,61.31,202100.0,47.3615,47.4775,47.3383,47.4079,202100.0
2011-07-14 11:00:00,61.3,61.32,61.19,61.21,186200.0,47.4002,47.4157,47.3151,47.3306,186200.0
2011-07-14 11:05:00,61.21,61.25,61.19,61.21,89400.0,47.3306,47.3615,47.3151,47.3306,89400.0
2011-07-14 11:10:00,61.22,61.22,61.02,61.02,92100.0,47.3383,47.3383,47.1837,47.1837,92100.0
2011-07-14 11:15:00,61.02,61.1,60.99,61.1,113200.0,47.1837,47.2456,47.1605,47.2456,113200.0
2011-07-14 11:20:00,61.11,61.21,61.1,61.21,84400.0,47.2533,47.3306,47.2456,47.3306,84400.0
2011-07-14 11:25:00,61.22,61.26,61.19,61.21,119400.0,47.3383,47.3693,47.3151,47.3306,119400.0
2011-07-14 11:30:00,61.21,61.31,61.21,61.31,135900.0,47.3306,47.4079,47.3306,47.4079,135900.0
2011-07-14 11:35:00,61.33,61.36,61.23,61.26,96100.0,47.4234,47.4466,47.3461,47.3693,96100.0
2011-07-14 11:40:00,61.26,61.31,61.25,61.26,63500.0,47.3693,47.4079,47.3615,47.3693,63500.0
2011-07-14 11:45:00,61.26,61.29,61.24,61.28,84800.0,47.3693,47.3925,47.3538,47.3847,84800.0
2011-07-14 11:50:00,61.27,61.28,61.19,61.19,61500.0,47.377,47.3847,47.3151,47.3151,61500.0
2011-07-14 11:55:00,61.19,61.22,61.16,61.18,67900.0,47.3151,47.3383,47.2919,47.3074,67900.0
2011-07-14 12:00:00,61.17,61.18,61.11,61.12,116600.0,47.2997,47.3074,47.2533,47.261,116600.0
2011-07-14 12:05:00,61.11,61.18,61.06,61.07,149200.0,47.2533,47.3074,47.2146,47.2224,149200.0
2011-07-14 12:10:00,61.07,61.08,61.0,61.04,174400.0,47.2224,47.2301,47.1682,47.1992,174400.0
2011-07-14 12:15:00,61.04,61.04,60.83,60.85,179400.0,47.1992,47.1992,47.0368,47.0522,179400.0
2011-07-14 12:20:00,60.85,60.93,60.82,60.92,118900.0,47.0522,47.1141,47.029,47.1064,118900.0
2011-07-14 12:25:00,60.92,60.93,60.88,60.9,75900.0,47.1064,47.1141,47.0754,47.0909,75900.0
2011-07-14 12:30:00,60.9,60.91,60.89,60.9,198600.0,47.0909,47.0986,47.0832,47.0909,198600.0
2011-07-14 12:35:00,60.9,60.92,60.86,60.86,93500.0,47.0909,47.1064,47.06,47.06,93500.0
2011-07-14 12:40:00,60.86,60.96,60.86,60.96,88500.0,47.06,47.1373,47.06,47.1373,88500.0
2011-07-14 12:45:00,60.96,60.96,60.87,60.87,121700.0,47.1373,47.1373,47.0677,47.0677,121700.0
2011-07-14 12:50:00,60.87,60.91,60.84,60.85,49400.0,47.0677,47.0986,47.0445,47.0522,49400.0
2011-07-14 12:55:00,60.86,60.88,60.84,60.85,112500.0,47.06,47.0754,47.0445,47.0522,112500.0
2011-07-14 13:00:00,60.85,60.9,60.85,60.86,86900.0,47.0522,47.0909,47.0522,47.06,86900.0
2011-07-14 13:05:00,60.85,60.92,60.84,60.89,46100.0,47.0522,47.1064,47.0445,47.0832,46100.0
2011-07-14 13:10:00,60.89,60.92,60.83,60.83,55000.0,47.0832,47.1064,47.0368,47.0368,55000.0
2011-07-14 13:15:00,60.82,60.88,60.82,60.84,61900.0,47.029,47.0754,47.029,47.0445,61900.0
2011-07-14 13:20:00,60.83,60.86,60.79,60.84,100200.0,47.0368,47.06,47.0058,47.0445,100200.0
2011-07-14 13:25:00,60.83,60.97,60.8,60.97,78800.0,47.0368,47.145,47.0136,47.145,78800.0
2011-07-14 13:30:00,60.96,61.16,60.96,61.13,140500.0,47.1373,47.2919,47.1373,47.2687,140500.0
2011-07-14 13:35:00,61.13,61.14,61.0,61.02,58300.0,47.2687,47.2765,47.1682,47.1837,58300.0
2011-07-14 13:40:00,61.01,61.09,61.01,61.04,95300.0,47.176,47.2378,47.176,47.1992,95300.0
2011-07-14 13:45:00,61.04,61.04,60.98,61.03,56900.0,47.1992,47.1992,47.1528,47.1914,56900.0
2011-07-14 13:50:00,61.02,61.03,60.92,60.97,44900.0,47.1837,47.1914,47.1064,47.145,44900.0
2011-07-14 13:55:00,60.96,61.02,60.95,61.02,49600.0,47.1373,47.1837,47.1296,47.1837,49600.0
2011-07-14 14:00:00,61.02,61.06,60.98,61.02,80400.0,47.1837,47.2146,47.1528,47.1837,80400.0
2011-07-14 14:05:00,61.01,61.04,60.98,61.04,63700.0,47.176,47.1992,47.1528,47.1992,63700.0
2011-07-14 14:10:00,61.04,61.1,61.03,61.06,100700.0,47.1992,47.2456,47.1914,47.2146,100700.0
2011-07-14 14:15:00,61.06,61.1,61.05,61.09,53600.0,47.2146,47.2456,47.2069,47.2378,53600.0
2011-07-14 14:20:00,61.08,61.09,61.03,61.05,204700.0,47.2301,47.2378,47.1914,47.2069,204700.0
2011-07-14 14:25:00,61.04,61.06,60.94,61.0,69500.0,47.1992,47.2146,47.1218,47.1682,69500.0
2011-07-14 14:30:00,61.0,61.04,60.97,61.0,127800.0,47.1682,47.1992,47.145,47.1682,127800.0
2011-07-14 14:35:00,61.0,61.06,60.97,61.03,138000.0,47.1682,47.2146,47.145,47.1914,138000.0
2011-07-14 14:40:00,61.04,61.08,61.02,61.05,82900.0,47.1992,47.2301,47.1837,47.2069,82900.0
2011-07-14 14:45:00,61.04,61.05,60.96,60.97,74200.0,47.1992,47.2069,47.1373,47.145,74200.0
2011-07-14 14:50:00,60.98,60.99,60.93,60.94,56800.0,47.1528,47.1605,47.1141,47.1218,56800.0
2011-07-14 14:55:00,60.94,60.95,60.87,60.95,59100.0,47.1218,47.1296,47.0677,47.1296,59100.0
2011-07-14 15:00:00,60.95,61.0,60.93,60.97,87300.0,47.1296,47.1682,47.1141,47.145,87300.0
2011-07-14 15:05:00,60.97,61.0,60.88,60.9,172100.0,47.145,47.1682,47.0754,47.0909,172100.0
2011-07-14 15:10:00,60.9,60.93,60.87,60.9,147300.0,47.0909,47.1141,47.0677,47.0909,147300.0
2011-07-14 15:15:00,60.91,61.03,60.91,61.02,94700.0,47.0986,47.1914,47.0986,47.1837,94700.0
2011-07-14 15:20:00,61.03,61.1,61.0,61.07,159700.0,47.1914,47.2456,47.1682,47.2224,159700.0
2011-07-14 15:25:00,61.07,61.1,60.97,61.02,66400.0,47.2224,47.2456,47.145,47.1837,66400.0
2011-07-14 15:30:00,61.02,61.05,60.98,61.0,116200.0,47.1837,47.2069,47.1528,47.1682,116200.0
2011-07-14 15:35:00,61.01,61.04,60.93,60.96,199300.0,47.176,47.1992,47.1141,47.1373,199300.0
2011-07-14 15:40:00,60.95,60.98,60.93,60.94,201700.0,47.1296,47.1528,47.1141,47.1218,201700.0
2011-07-14 15:45:00,60.94,60.94,60.88,60.91,180200.0,47.1218,47.1218,47.0754,47.0986,180200.0
2011-07-14 15:50:00,60.91,60.92,60.77,60.79,188000.0,47.0986,47.1064,46.9904,47.0058,188000.0
2011-07-14 15:55:00,60.78,60.87,60.78,60.85,267700.0,46.9981,47.0677,46.9981,47.0522,267700.0
2011-07-15 09:30:00,60.82,60.97,60.66,60.93,541100.0,47.029,47.145,46.9053,47.1141,541100.0
2011-07-15 09:35:00,60.91,60.97,60.85,60.96,72700.0,47.0986,47.145,47.0522,47.1373,72700.0
2011-07-15 09:40:00,60.94,60.95,60.79,60.81,62800.0,47.1218,47.1296,47.0058,47.0213,62800.0
2011-07-15 09:45:00,60.82,60.88,60.79,60.84,48200.0,47.029,47.0754,47.0058,47.0445,48200.0
2011-07-15 09:50:00,60.84,60.85,60.68,60.76,67500.0,47.0445,47.0522,46.9208,46.9826,67500.0
2011-07-15 09:55:00,60.72,60.75,60.49,60.63,139000.0,46.9517,46.9749,46.7739,46.8821,139000.0
2011-07-15 10:00:00,60.62,60.72,60.53,60.7,117100.0,46.8744,46.9517,46.8048,46.9363,117100.0
2011-07-15 10:05:00,60.7,60.74,60.5,60.51,102200.0,46.9363,46.9672,46.7816,46.7893,102200.0
2011-07-15 10:10:00,60.5,60.53,60.42,60.51,155900.0,46.7816,46.8048,46.7197,46.7893,155900.0
2011-07-15 10:15:00,60.51,60.51,60.42,60.42,99700.0,46.7893,46.7893,46.7197,46.7197,99700.0
2011-07-15 10:20:00,60.42,60.42,60.28,60.33,98000.0,46.7197,46.7197,46.6115,46.6501,98000.0
2011-07-15 10:25:00,60.33,60.35,60.25,60.29,94800.0,46.6501,46.6656,46.5883,46.6192,94800.0
2011-07-15 10:30:00,60.3,60.38,60.3,60.31,79800.0,46.627,46.6888,46.627,46.6347,79800.0
2011-07-15 10:35:00,60.3,60.35,60.27,60.28,56800.0,46.627,46.6656,46.6038,46.6115,56800.0
2011-07-15 10:40:00,60.28,60.46,60.25,60.46,64900.0,46.6115,46.7507,46.5883,46.7507,64900.0
2011-07-15 10:45:00,60.46,60.51,60.43,60.44,70500.0,46.7507,46.7893,46.7275,46.7352,70500.0
2011-07-15 10:50:00,60.43,60.5,60.42,60.46,52800.0,46.7275,46.7816,46.7197,46.7507,52800.0
2011-07-15 10:55:00,60.46,60.53,60.45,60.5,69800.0,46.7507,46.8048,46.7429,46.7816,69800.0
2011-07-15 11:00:00,60.5,60.5,60.4,60.48,78300.0,46.7816,46.7816,46.7043,46.7661,78300.0
2011-07-15 11:05:00,60.48,60.61,60.47,60.61,92500.0,46.7661,46.8667,46.7584,46.8667,92500.0
2011-07-15 11:10:00,60.61,60.66,60.58,60.65,90500.0,46.8667,46.9053,46.8435,46.8976,90500.0
2011-07-15 11:15:00,60.66,60.67,60.56,60.58,42000.0,46.9053,46.9131,46.828,46.8435,42000.0
2011-07-15 11:20:00,60.58,60.59,60.51,60.59,28600.0,46.8435,46.8512,46.7893,46.8512,28600.0
2011-07-15 11:25:00,60.58,60.58,60.49,60.53,38600.0,46.8435,46.8435,46.7739,46.8048,38600.0
2011-07-15 11:30:00,60.53,60.55,60.48,60.55,41400.0,46.8048,46.8203,46.7661,46.8203,41400.0
2011-07-15 11:35:00,60.55,60.59,60.51,60.51,57900.0,46.8203,46.8512,46.7893,46.7893,57900.0
2011-07-15 11:40:00,60.52,60.55,60.45,60.47,52100.0,46.7971,46.8203,46.7429,46.7584,52100.0
2011-07-15 11:45:00,60.47,60.49,60.43,60.46,35100.0,46.7584,46.7739,46.7275,46.7507,35100.0
2011-07-15 11:50:00,60.45,60.53,60.36,60.37,137700.0,46.7429,46.8048,46.6733,46.6811,137700.0
2011-07-15 11:55:00,60.37,60.46,60.37,60.38,62600.0,46.6811,46.7507,46.6811,46.6888,62600.0
2011-07-15 12:00:00,60.37,60.59,60.37,60.56,117200.0,46.6811,46.8512,46.6811,46.828,117200.0
2011-07-15 12:05:00,60.55,60.57,60.5,60.51,44500.0,46.8203,46.8357,46.7816,46.7893,44500.0
2011-07-15 12:10:00,60.51,60.57,60.51,60.56,41700.0,46.7893,46.8357,46.7893,46.828,41700.0
2011-07-15 12:15:00,60.56,60.57,60.43,60.48,116400.0,46.828,46.8357,46.7275,46.7661,116400.0
2011-07-15 12:20:00,60.48,60.49,60.39,60.46,180000.0,46.7661,46.7739,46.6965,46.7507,180000.0
2011-07-15 12:25:00,60.46,60.48,60.42,60.44,79600.0,46.7507,46.7661,46.7197,46.7352,79600.0
2011-07-15 12:30:00,60.45,60.47,60.39,60.44,44100.0,46.7429,46.7584,46.6965,46.7352,44100.0
2011-07-15 12:35:00,60.44,60.44,60.4,60.4,19700.0,46.7352,46.7352,46.7043,46.7043,19700.0
2011-07-15 12:40:00,60.4,60.45,60.32,60.34,37000.0,46.7043,46.7429,46.6424,46.6579,37000.0
2011-07-15 12:45:00,60.34,60.4,60.32,60.4,19800.0,46.6579,46.7043,46.6424,46.7043,19800.0
2011-07-15 12:50:00,60.39,60.39,60.33,60.34,23900.0,46.6965,46.6965,46.6501,46.6579,23900.0
2011-07-15 12:55:00,60.34,60.38,60.33,60.34,57700.0,46.6579,46.6888,46.6501,46.6579,57700.0
2011-07-15 13:00:00,60.35,60.35,60.26,60.31,30300.0,46.6656,46.6656,46.596,46.6347,30300.0
2011-07-15 13:05:00,60.32,60.38,60.3,60.32,79000.0,46.6424,46.6888,46.627,46.6424,79000.0
2011-07-15 13:10:00,60.32,60.35,60.3,60.33,116200.0,46.6424,46.6656,46.627,46.6501,116200.0
2011-07-15 13:15:00,60.33,60.34,60.31,60.33,64800.0,46.6501,46.6579,46.6347,46.6501,64800.0
2011-07-15 13:20:00,60.32,60.37,60.32,60.37,24700.0,46.6424,46.6811,46.6424,46.6811,24700.0
2011-07-15 13:25:00,60.36,60.47,60.34,60.46,144700.0,46.6733,46.7584,46.6579,46.7507,144700.0
2011-07-15 13:30:00,60.47,60.55,60.47,60.55,34200.0,46.7584,46.8203,46.7584,46.8203,34200.0
2011-07-15 13:35:00,60.55,60.56,60.54,60.54,16300.0,46.8203,46.828,46.8125,46.8125,16300.0
2011-07-15 13:40:00,60.53,60.54,60.5,60.51,23100.0,46.8048,46.8125,46.7816,46.7893,23100.0
2011-07-15 13:45:00,60.51,60.52,60.49,60.49,24500.0,46.7893,46.7971,46.7739,46.7739,24500.0
2011-07-15 13:50:00,60.48,60.48,60.39,60.42,143900.0,46.7661,46.7661,46.6965,46.7197,143900.0
2011-07-15 13:55:00,60.41,60.42,60.32,60.35,118600.0,46.712,46.7197,46.6424,46.6656,118600.0
2011-07-15 14:00:00,60.35,60.42,60.34,60.41,46800.0,46.6656,46.7197,46.6579,46.712,46800.0
2011-07-15 14:05:00,60.4,60.46,60.4,60.44,39900.0,46.7043,46.7507,46.7043,46.7352,39900.0
2011-07-15 14:10:00,60.45,60.46,60.4,60.41,33800.0,46.7429,46.7507,46.7043,46.712,33800.0
2011-07-15 14:15:00,60.4,60.47,60.4,60.46,31200.0,46.7043,46.7584,46.7043,46.7507,31200.0
2011-07-15 14:20:00,60.46,60.47,60.37,60.38,71300.0,46.7507,46.7584,46.6811,46.6888,71300.0
2011-07-15 14:25:00,60.38,60.38,60.29,60.3,38400.0,46.6888,46.6888,46.6192,46.627,38400.0
2011-07-15 14:30:00,60.29,60.29,60.24,60.25,114600.0,46.6192,46.6192,46.5806,46.5883,114600.0
2011-07-15 14:35:00,60.25,60.25,60.21,60.23,54000.0,46.5883,46.5883,46.5574,46.5728,54000.0
2011-07-15 14:40:00,60.24,60.25,60.2,60.23,52000.0,46.5806,46.5883,46.5496,46.5728,52000.0
2011-07-15 14:45:00,60.24,60.32,60.24,60.29,147100.0,46.5806,46.6424,46.5806,46.6192,147100.0
2011-07-15 14:50:00,60.29,60.38,60.29,60.33,40200.0,46.6192,46.6888,46.6192,46.6501,40200.0
2011-07-15 14:55:00,60.33,60.36,60.27,60.29,35700.0,46.6501,46.6733,46.6038,46.6192,35700.0
2011-07-15 15:00:00,60.28,60.33,60.28,60.33,43400.0,46.6115,46.6501,46.6115,46.6501,43400.0
2011-07-15 15:05:00,60.31,60.45,60.31,60.45,50900.0,46.6347,46.7429,46.6347,46.7429,50900.0
2011-07-15 15:10:00,60.45,60.48,60.36,60.4,121600.0,46.7429,46.7661,46.6733,46.7043,121600.0
2011-07-15 15:15:00,60.4,60.43,60.38,60.43,46300.0,46.7043,46.7275,46.6888,46.7275,46300.0
2011-07-15 15:20:00,60.43,60.46,60.42,60.46,79700.0,46.7275,46.7507,46.7197,46.7507,79700.0
2011-07-15 15:25:00,60.45,60.47,60.42,60.43,186300.0,46.7429,46.7584,46.7197,46.7275,186300.0
2011-07-15 15:30:00,60.43,60.48,60.43,60.47,146600.0,46.7275,46.7661,46.7275,46.7584,146600.0
2011-07-15 15:35:00,60.46,60.57,60.46,60.56,177300.0,46.7507,46.8357,46.7507,46.828,177300.0
2011-07-15 15:40:00,60.56,60.66,60.53,60.59,198500.0,46.828,46.9053,46.8048,46.8512,198500.0
2011-07-15 15:45:00,60.59,60.61,60.55,60.59,89800.0,46.8512,46.8667,46.8203,46.8512,89800.0
2011-07-15 15:50:00,60.58,60.59,60.53,60.59,190900.0,46.8435,46.8512,46.8048,46.8512,190900.0
2011-07-15 15:55:00,60.58,60.7,60.57,60.7,504200.0,46.8435,46.9363,46.8357,46.9363,504200.0
2011-07-18 09:30:00,60.15,60.46,60.15,60.37,141700.0,46.511,46.7507,46.511,46.6811,141700.0
2011-07-18 09:35:00,60.35,60.59,60.34,60.56,41500.0,46.6656,46.8512,46.6579,46.828,41500.0
2011-07-18 09:40:00,60.59,60.69,60.45,60.49,56200.0,46.8512,46.9285,46.7429,46.7739,56200.0
2011-07-18 09:45:00,60.49,60.61,60.3,60.42,109800.0,46.7739,46.8667,46.627,46.7197,109800.0
2011-07-18 09:50:00,60.42,60.5,60.38,60.49,49400.0,46.7197,46.7816,46.6888,46.7739,49400.0
2011-07-18 09:55:00,60.5,60.55,60.4,60.46,256600.0,46.7816,46.8203,46.7043,46.7507,256600.0
2011-07-18 10:00:00,60.47,60.48,60.4,60.45,726700.0,46.7584,46.7661,46.7043,46.7429,726700.0
2011-07-18 10:05:00,60.45,60.46,60.18,60.18,191200.0,46.7429,46.7507,46.5342,46.5342,191200.0
2011-07-18 10:10:00,60.18,60.27,60.14,60.2,129200.0,46.5342,46.6038,46.5032,46.5496,129200.0
2011-07-18 10:15:00,60.2,60.21,60.09,60.11,126800.0,46.5496,46.5574,46.4646,46.48,126800.0
2011-07-18 10:20:00,60.13,60.24,60.11,60.22,138200.0,46.4955,46.5806,46.48,46.5651,138200.0
2011-07-18 10:25:00,60.23,60.23,60.09,60.15,81100.0,46.5728,46.5728,46.4646,46.511,81100.0
2011-07-18 10:30:00,60.14,60.14,60.01,60.05,94700.0,46.5032,46.5032,46.4027,46.4336,94700.0
2011-07-18 10:35:00,60.05,60.17,60.05,60.08,70600.0,46.4336,46.5264,46.4336,46.4568,70600.0
2011-07-18 10:40:00,60.09,60.14,60.06,60.13,34500.0,46.4646,46.5032,46.4414,46.4955,34500.0
2011-07-18 10:45:00,60.12,60.12,60.01,60.02,80300.0,46.4878,46.4878,46.4027,46.4104,80300.0
2011-07-18 10:50:00,60.02,60.1,60.01,60.02,102700.0,46.4104,46.4723,46.4027,46.4104,102700.0
2011-07-18 10:55:00,60.02,60.06,60.0,60.05,72100.0,46.4104,46.4414,46.395,46.4336,72100.0
2011-07-18 11:00:00,60.04,60.06,59.84,59.86,121100.0,46.4259,46.4414,46.2713,46.2867,121100.0
2011-07-18 11:05:00,59.86,59.92,59.82,59.85,84200.0,46.2867,46.3331,46.2558,46.279,84200.0
2011-07-18 11:10:00,59.85,59.9,59.84,59.85,40300.0,46.279,46.3177,46.2713,46.279,40300.0
2011-07-18 11:15:00,59.84,59.87,59.8,59.83,67100.0,46.2713,46.2945,46.2403,46.2635,67100.0
2011-07-18 11:20:00,59.83,59.89,59.8,59.86,62300.0,46.2635,46.3099,46.2403,46.2867,62300.0
2011-07-18 11:25:00,59.87,59.89,59.73,59.73,122700.0,46.2945,46.3099,46.1862,46.1862,122700.0
2011-07-18 11:30:00,59.73,59.75,59.65,59.66,66700.0,46.1862,46.2017,46.1243,46.1321,66700.0
2011-07-18 11:35:00,59.65,59.66,59.51,59.55,76300.0,46.1243,46.1321,46.0161,46.047,76300.0
2011-07-18 11:40:00,59.55,59.55,59.46,59.49,72700.0,46.047,46.047,45.9774,46.0006,72700.0
2011-07-18 11:45:00,59.5,59.54,59.41,59.43,163400.0,46.0084,46.0393,45.9388,45.9542,163400.0
2011-07-18 11:50:00,59.43,59.49,59.42,59.43,50600.0,45.9542,46.0006,45.9465,45.9542,50600.0
2011-07-18 11:55:00,59.42,59.42,59.27,59.32,126100.0,45.9465,45.9465,45.8305,45.8692,126100.0
2011-07-18 12:00:00,59.31,59.4,59.29,59.39,122100.0,45.8614,45.931,45.846,45.9233,122100.0
2011-07-18 12:05:00,59.39,59.39,59.28,59.37,45900.0,45.9233,45.9233,45.8382,45.9078,45900.0
2011-07-18 12:10:00,59.38,59.53,59.35,59.53,101400.0,45.9156,46.0315,45.8924,46.0315,101400.0
2011-07-18 12:15:00,59.52,59.64,59.52,59.61,86600.0,46.0238,46.1166,46.0238,46.0934,86600.0
2011-07-18 12:20:00,59.61,59.67,59.59,59.66,28600.0,46.0934,46.1398,46.0779,46.1321,28600.0
2011-07-18 12:25:00,59.67,59.74,59.67,59.74,44900.0,46.1398,46.1939,46.1398,46.1939,44900.0
2011-07-18 12:30:00,59.74,59.78,59.71,59.78,39200.0,46.1939,46.2249,46.1707,46.2249,39200.0
2011-07-18 12:35:00,59.79,59.85,59.78,59.85,36700.0,46.2326,46.279,46.2249,46.279,36700.0
2011-07-18 12:40:00,59.85,59.85,59.74,59.76,54600.0,46.279,46.279,46.1939,46.2094,54600.0
2011-07-18 12:45:00,59.76,59.79,59.69,59.73,62000.0,46.2094,46.2326,46.1553,46.1862,62000.0
2011-07-18 12:50:00,59.73,59.77,59.71,59.73,13000.0,46.1862,46.2171,46.1707,46.1862,13000.0
2011-07-18 12:55:00,59.74,59.82,59.73,59.81,18900.0,46.1939,46.2558,46.1862,46.2481,18900.0
2011-07-18 13:00:00,59.82,59.82,59.73,59.74,18400.0,46.2558,46.2558,46.1862,46.1939,18400.0
2011-07-18 13:05:00,59.73,59.77,59.71,59.73,20200.0,46.1862,46.2171,46.1707,46.1862,20200.0
2011-07-18 13:10:00,59.74,59.76,59.71,59.74,29700.0,46.1939,46.2094,46.1707,46.1939,29700.0
2011-07-18 13:15:00,59.74,59.75,59.63,59.66,21200.0,46.1939,46.2017,46.1089,46.1321,21200.0
2011-07-18 13:20:00,59.66,59.69,59.65,59.67,20400.0,46.1321,46.1553,46.1243,46.1398,20400.0
2011-07-18 13:25:00,59.67,59.69,59.64,59.69,22700.0,46.1398,46.1553,46.1166,46.1553,22700.0
2011-07-18 13:30:00,59.69,59.74,59.69,59.74,10000.0,46.1553,46.1939,46.1553,46.1939,10000.0
2011-07-18 13:35:00,59.74,59.8,59.73,59.77,24500.0,46.1939,46.2403,46.1862,46.2171,24500.0
2011-07-18 13:40:00,59.76,59.77,59.73,59.75,16600.0,46.2094,46.2171,46.1862,46.2017,16600.0
2011-07-18 13:45:00,59.74,59.77,59.72,59.77,27000.0,46.1939,46.2171,46.1785,46.2171,27000.0
2011-07-18 13:50:00,59.77,59.86,59.77,59.86,24600.0,46.2171,46.2867,46.2171,46.2867,24600.0
2011-07-18 13:55:00,59.86,59.92,59.83,59.91,33000.0,46.2867,46.3331,46.2635,46.3254,33000.0
2011-07-18 14:00:00,59.91,59.92,59.87,59.87,25100.0,46.3254,46.3331,46.2945,46.2945,25100.0
2011-07-18 14:05:00,59.88,59.9,59.88,59.89,34600.0,46.3022,46.3177,46.3022,46.3099,34600.0
2011-07-18 14:10:00,59.9,59.91,59.88,59.9,23300.0,46.3177,46.3254,46.3022,46.3177,23300.0
2011-07-18 14:15:00,59.9,59.92,59.87,59.9,36000.0,46.3177,46.3331,46.2945,46.3177,36000.0
2011-07-18 14:20:00,59.91,59.94,59.88,59.88,22000.0,46.3254,46.3486,46.3022,46.3022,22000.0
2011-07-18 14:25:00,59.89,59.92,59.88,59.91,17800.0,46.3099,46.3331,46.3022,46.3254,17800.0
2011-07-18 14:30:00,59.91,59.91,59.8,59.82,43900.0,46.3254,46.3254,46.2403,46.2558,43900.0
2011-07-18 14:35:00,59.82,59.85,59.81,59.84,115800.0,46.2558,46.279,46.2481,46.2713,115800.0
2011-07-18 14:40:00,59.83,59.87,59.83,59.87,33000.0,46.2635,46.2945,46.2635,46.2945,33000.0
2011-07-18 14:45:00,59.86,59.87,59.84,59.84,48600.0,46.2867,46.2945,46.2713,46.2713,48600.0
2011-07-18 14:50:00,59.83,59.85,59.83,59.84,34000.0,46.2635,46.279,46.2635,46.2713,34000.0
2011-07-18 14:55:00,59.84,59.9,59.83,59.9,64000.0,46.2713,46.3177,46.2635,46.3177,64000.0
2011-07-18 15:00:00,59.9,60.02,59.9,60.02,156900.0,46.3177,46.4104,46.3177,46.4104,156900.0
2011-07-18 15:05:00,60.02,60.03,59.96,59.97,56400.0,46.4104,46.4182,46.364,46.3718,56400.0
2011-07-18 15:10:00,59.97,60.0,59.92,59.98,58700.0,46.3718,46.395,46.3331,46.3795,58700.0
2011-07-18 15:15:00,59.98,60.05,59.96,60.01,72300.0,46.3795,46.4336,46.364,46.4027,72300.0
2011-07-18 15:20:00,60.02,60.02,59.9,59.94,79100.0,46.4104,46.4104,46.3177,46.3486,79100.0
2011-07-18 15:25:00,59.95,60.02,59.95,60.02,161400.0,46.3563,46.4104,46.3563,46.4104,161400.0
2011-07-18 15:30:00,60.02,60.13,60.02,60.05,147800.0,46.4104,46.4955,46.4104,46.4336,147800.0
2011-07-18 15:35:00,60.05,60.16,60.01,60.15,149400.0,46.4336,46.5187,46.4027,46.511,149400.0
2011-07-18 15:40:00,60.16,60.17,59.98,59.98,122300.0,46.5187,46.5264,46.3795,46.3795,122300.0
2011-07-18 15:45:00,59.98,60.02,59.93,59.95,204700.0,46.3795,46.4104,46.3408,46.3563,204700.0
2011-07-18 15:50:00,59.95,60.0,59.95,59.97,145200.0,46.3563,46.395,46.3563,46.3718,145200.0
2011-07-18 15:55:00,59.97,60.01,59.94,60.01,244100.0,46.3718,46.4027,46.3486,46.4027,244100.0
2011-07-19 09:30:00,60.29,61.0,60.16,60.97,506300.0,46.6192,47.1682,46.5187,47.145,506300.0
2011-07-19 09:35:00,60.97,61.2,60.9,60.91,107400.0,47.145,47.3229,47.0909,47.0986,107400.0
2011-07-19 09:40:00,60.9,60.9,60.62,60.65,251300.0,47.0909,47.0909,46.8744,46.8976,251300.0
2011-07-19 09:45:00,60.65,60.73,60.63,60.65,162100.0,46.8976,46.9594,46.8821,46.8976,162100.0
2011-07-19 09:50:00,60.66,60.72,60.64,60.69,97100.0,46.9053,46.9517,46.8899,46.9285,97100.0
2011-07-19 09:55:00,60.69,60.79,60.69,60.76,128000.0,46.9285,47.0058,46.9285,46.9826,128000.0
2011-07-19 10:00:00,60.77,60.92,60.77,60.89,155500.0,46.9904,47.1064,46.9904,47.0832,155500.0
2011-07-19 10:05:00,60.89,61.0,60.86,61.0,111900.0,47.0832,47.1682,47.06,47.1682,111900.0
2011-07-19 10:10:00,60.99,61.08,60.99,61.06,49600.0,47.1605,47.2301,47.1605,47.2146,49600.0
2011-07-19 10:15:00,61.07,61.15,61.07,61.11,40800.0,47.2224,47.2842,47.2224,47.2533,40800.0
2011-07-19 10:20:00,61.11,61.12,61.08,61.12,59400.0,47.2533,47.261,47.2301,47.261,59400.0
2011-07-19 10:25:00,61.13,61.16,61.11,61.12,48300.0,47.2687,47.2919,47.2533,47.261,48300.0
2011-07-19 10:30:00,61.12,61.18,61.11,61.12,65900.0,47.261,47.3074,47.2533,47.261,65900.0
2011-07-19 10:35:00,61.13,61.13,61.02,61.05,109600.0,47.2687,47.2687,47.1837,47.2069,109600.0
2011-07-19 10:40:00,61.05,61.07,60.99,60.99,83600.0,47.2069,47.2224,47.1605,47.1605,83600.0
2011-07-19 10:45:00,61.0,61.01,60.89,60.89,61500.0,47.1682,47.176,47.0832,47.0832,61500.0
2011-07-19 10:50:00,60.89,61.02,60.88,60.99,72000.0,47.0832,47.1837,47.0754,47.1605,72000.0
2011-07-19 10:55:00,61.0,61.0,60.92,60.95,42800.0,47.1682,47.1682,47.1064,47.1296,42800.0
2011-07-19 11:00:00,60.95,61.0,60.93,60.98,151000.0,47.1296,47.1682,47.1141,47.1528,151000.0
2011-07-19 11:05:00,60.98,61.04,60.95,61.03,72500.0,47.1528,47.1992,47.1296,47.1914,72500.0
2011-07-19 11:10:00,61.04,61.1,61.01,61.04,69500.0,47.1992,47.2456,47.176,47.1992,69500.0
2011-07-19 11:15:00,61.04,61.07,60.96,60.96,74900.0,47.1992,47.2224,47.1373,47.1373,74900.0
2011-07-19 11:20:00,60.97,61.16,60.97,61.15,46800.0,47.145,47.2919,47.145,47.2842,46800.0
2011-07-19 11:25:00,61.15,61.19,61.14,61.19,69500.0,47.2842,47.3151,47.2765,47.3151,69500.0
2011-07-19 11:30:00,61.19,61.23,61.15,61.17,47800.0,47.3151,47.3461,47.2842,47.2997,47800.0
2011-07-19 11:35:00,61.17,61.19,61.06,61.08,44500.0,47.2997,47.3151,47.2146,47.2301,44500.0
2011-07-19 11:40:00,61.08,61.08,61.0,61.02,37100.0,47.2301,47.2301,47.1682,47.1837,37100.0
2011-07-19 11:45:00,61.01,61.04,60.99,61.02,80000.0,47.176,47.1992,47.1605,47.1837,80000.0
2011-07-19 11:50:00,61.04,61.07,61.01,61.07,34400.0,47.1992,47.2224,47.176,47.2224,34400.0
2011-07-19 11:55:00,61.07,61.13,61.06,61.13,38400.0,47.2224,47.2687,47.2146,47.2687,38400.0
2011-07-19 12:00:00,61.12,61.16,61.1,61.16,46000.0,47.261,47.2919,47.2456,47.2919,46000.0
2011-07-19 12:05:00,61.15,61.17,61.13,61.14,41400.0,47.2842,47.2997,47.2687,47.2765,41400.0
2011-07-19 12:10:00,61.14,61.17,61.14,61.17,29900.0,47.2765,47.2997,47.2765,47.2997,29900.0
2011-07-19 12:15:00,61.17,61.2,61.17,61.19,61600.0,47.2997,47.3229,47.2997,47.3151,61600.0
2011-07-19 12:20:00,61.2,61.2,61.09,61.09,54600.0,47.3229,47.3229,47.2378,47.2378,54600.0
2011-07-19 12:25:00,61.08,61.11,61.07,61.1,18700.0,47.2301,47.2533,47.2224,47.2456,18700.0
2011-07-19 12:30:00,61.1,61.18,61.1,61.18,50400.0,47.2456,47.3074,47.2456,47.3074,50400.0
2011-07-19 12:35:00,61.18,61.2,61.04,61.18,60700.0,47.3074,47.3229,47.1992,47.3074,60700.0
2011-07-19 12:40:00,61.19,61.19,61.1,61.1,54300.0,47.3151,47.3151,47.2456,47.2456,54300.0
2011-07-19 12:45:00,61.1,61.12,61.06,61.11,23200.0,47.2456,47.261,47.2146,47.2533,23200.0
2011-07-19 12:50:00,61.12,61.17,61.11,61.16,22000.0,47.261,47.2997,47.2533,47.2919,22000.0
2011-07-19 12:55:00,61.15,61.18,61.15,61.18,19700.0,47.2842,47.3074,47.2842,47.3074,19700.0
2011-07-19 13:00:00,61.19,61.2,61.12,61.14,28000.0,47.3151,47.3229,47.261,47.2765,28000.0
2011-07-19 13:05:00,61.14,61.17,61.13,61.17,10900.0,47.2765,47.2997,47.2687,47.2997,10900.0
2011-07-19 13:10:00,61.18,61.22,61.13,61.22,30800.0,47.3074,47.3383,47.2687,47.3383,30800.0
2011-07-19 13:15:00,61.22,61.23,61.17,61.21,123500.0,47.3383,47.3461,47.2997,47.3306,123500.0
2011-07-19 13:20:00,61.21,61.29,61.19,61.28,47000.0,47.3306,47.3925,47.3151,47.3847,47000.0
2011-07-19 13:25:00,61.28,61.4,61.28,61.38,50500.0,47.3847,47.4775,47.3847,47.4621,50500.0
2011-07-19 13:30:00,61.38,61.45,61.29,61.29,111000.0,47.4621,47.5162,47.3925,47.3925,111000.0
2011-07-19 13:35:00,61.28,61.42,61.23,61.36,60500.0,47.3847,47.493,47.3461,47.4466,60500.0
2011-07-19 13:40:00,61.36,61.5,61.33,61.49,45900.0,47.4466,47.5549,47.4234,47.5471,45900.0
2011-07-19 13:45:00,61.48,61.48,61.38,61.39,43600.0,47.5394,47.5394,47.4621,47.4698,43600.0
2011-07-19 13:50:00,61.38,61.4,61.36,61.36,37000.0,47.4621,47.4775,47.4466,47.4466,37000.0
2011-07-19 13:55:00,61.36,61.37,61.35,61.35,23800.0,47.4466,47.4543,47.4389,47.4389,23800.0
2011-07-19 14:00:00,61.36,61.36,61.33,61.35,31500.0,47.4466,47.4466,47.4234,47.4389,31500.0
2011-07-19 14:05:00,61.36,61.39,61.35,61.39,28000.0,47.4466,47.4698,47.4389,47.4698,28000.0
2011-07-19 14:10:00,61.38,61.43,61.35,61.35,52600.0,47.4621,47.5007,47.4389,47.4389,52600.0
2011-07-19 14:15:00,61.35,61.39,61.33,61.33,22500.0,47.4389,47.4698,47.4234,47.4234,22500.0
2011-07-19 14:20:00,61.33,61.36,61.26,61.28,39300.0,47.4234,47.4466,47.3693,47.3847,39300.0
2011-07-19 14:25:00,61.29,61.38,61.28,61.38,20500.0,47.3925,47.4621,47.3847,47.4621,20500.0
2011-07-19 14:30:00,61.37,61.39,61.34,61.34,24100.0,47.4543,47.4698,47.4311,47.4311,24100.0
2011-07-19 14:35:00,61.34,61.34,61.31,61.34,30400.0,47.4311,47.4311,47.4079,47.4311,30400.0
2011-07-19 14:40:00,61.33,61.38,61.32,61.34,37000.0,47.4234,47.4621,47.4157,47.4311,37000.0
2011-07-19 14:45:00,61.34,61.37,61.3,61.3,74900.0,47.4311,47.4543,47.4002,47.4002,74900.0
2011-07-19 14:50:00,61.29,61.33,61.28,61.32,57000.0,47.3925,47.4234,47.3847,47.4157,57000.0
2011-07-19 14:55:00,61.33,61.36,61.31,61.36,59200.0,47.4234,47.4466,47.4079,47.4466,59200.0
2011-07-19 15:00:00,61.36,61.42,61.36,61.42,41900.0,47.4466,47.493,47.4466,47.493,41900.0
2011-07-19 15:05:00,61.42,61.5,61.41,61.5,184800.0,47.493,47.5549,47.4853,47.5549,184800.0
2011-07-19 15:10:00,61.49,61.52,61.47,61.51,117400.0,47.5471,47.5703,47.5317,47.5626,117400.0
2011-07-19 15:15:00,61.51,61.54,61.48,61.52,205300.0,47.5626,47.5858,47.5394,47.5703,205300.0
2011-07-19 15:20:00,61.52,61.53,61.5,61.52,107200.0,47.5703,47.578,47.5549,47.5703,107200.0
2011-07-19 15:25:00,61.51,61.52,61.49,61.5,102800.0,47.5626,47.5703,47.5471,47.5549,102800.0
2011-07-19 15:30:00,61.5,61.52,61.49,61.51,142900.0,47.5549,47.5703,47.5471,47.5626,142900.0
2011-07-19 15:35:00,61.51,61.6,61.5,61.6,145000.0,47.5626,47.6322,47.5549,47.6322,145000.0
2011-07-19 15:40:00,61.6,61.6,61.56,61.58,86900.0,47.6322,47.6322,47.6012,47.6167,86900.0
2011-07-19 15:45:00,61.58,61.59,61.52,61.53,119000.0,47.6167,47.6244,47.5703,47.578,119000.0
2011-07-19 15:50:00,61.52,61.53,61.5,61.51,156400.0,47.5703,47.578,47.5549,47.5626,156400.0
2011-07-19 15:55:00,61.51,61.58,61.5,61.57,235700.0,47.5626,47.6167,47.5549,47.609,235700.0
2011-07-20 09:30:00,61.47,61.64,61.38,61.62,128600.0,47.5317,47.6631,47.4621,47.6476,128600.0
2011-07-20 09:35:00,61.61,61.62,61.52,61.52,73100.0,47.6399,47.6476,47.5703,47.5703,73100.0
2011-07-20 09:40:00,61.55,61.55,61.36,61.36,95700.0,47.5935,47.5935,47.4466,47.4466,95700.0
2011-07-20 09:45:00,61.36,61.41,61.25,61.27,114500.0,47.4466,47.4853,47.3615,47.377,114500.0
2011-07-20 09:50:00,61.28,61.36,61.21,61.34,84900.0,47.3847,47.4466,47.3306,47.4311,84900.0
2011-07-20 09:55:00,61.34,61.37,61.29,61.37,66500.0,47.4311,47.4543,47.3925,47.4543,66500.0
2011-07-20 10:00:00,61.36,61.38,61.27,61.3,83200.0,47.4466,47.4621,47.377,47.4002,83200.0
2011-07-20 10:05:00,61.3,61.37,61.26,61.36,79000.0,47.4002,47.4543,47.3693,47.4466,79000.0
2011-07-20 10:10:00,61.36,61.42,61.31,61.34,78000.0,47.4466,47.493,47.4079,47.4311,78000.0
2011-07-20 10:15:00,61.35,61.4,61.29,61.39,245000.0,47.4389,47.4775,47.3925,47.4698,245000.0
2011-07-20 10:20:00,61.39,61.42,61.31,61.36,49600.0,47.4698,47.493,47.4079,47.4466,49600.0
2011-07-20 10:25:00,61.35,61.41,61.31,61.35,57900.0,47.4389,47.4853,47.4079,47.4389,57900.0
2011-07-20 10:30:00,61.35,61.42,61.31,61.42,37400.0,47.4389,47.493,47.4079,47.493,37400.0
2011-07-20 10:35:00,61.41,61.53,61.41,61.52,61800.0,47.4853,47.578,47.4853,47.5703,61800.0
2011-07-20 10:40:00,61.52,61.61,61.52,61.61,30400.0,47.5703,47.6399,47.5703,47.6399,30400.0
2011-07-20 10:45:00,61.62,61.63,61.5,61.5,98200.0,47.6476,47.6554,47.5549,47.5549,98200.0
2011-07-20 10:50:00,61.5,61.55,61.5,61.55,50700.0,47.5549,47.5935,47.5549,47.5935,50700.0
2011-07-20 10:55:00,61.54,61.55,61.49,61.51,49900.0,47.5858,47.5935,47.5471,47.5626,49900.0
2011-07-20 11:00:00,61.51,61.57,61.49,61.54,57100.0,47.5626,47.609,47.5471,47.5858,57100.0
2011-07-20 11:05:00,61.54,61.55,61.5,61.52,90600.0,47.5858,47.5935,47.5549,47.5703,90600.0
2011-07-20 11:10:00,61.52,61.52,61.49,61.51,33300.0,47.5703,47.5703,47.5471,47.5626,33300.0
2011-07-20 11:15:00,61.5,61.51,61.46,61.48,45300.0,47.5549,47.5626,47.5239,47.5394,45300.0
2011-07-20 11:20:00,61.49,61.49,61.41,61.45,57100.0,47.5471,47.5471,47.4853,47.5162,57100.0
2011-07-20 11:25:00,61.47,61.47,61.35,61.37,43700.0,47.5317,47.5317,47.4389,47.4543,43700.0
2011-07-20 11:30:00,61.36,61.36,61.27,61.3,38600.0,47.4466,47.4466,47.377,47.4002,38600.0
2011-07-20 11:35:00,61.3,61.38,61.3,61.35,41900.0,47.4002,47.4621,47.4002,47.4389,41900.0
2011-07-20 11:40:00,61.35,61.36,61.34,61.36,30700.0,47.4389,47.4466,47.4311,47.4466,30700.0
2011-07-20 11:45:00,61.35,61.35,61.29,61.3,65100.0,47.4389,47.4389,47.3925,47.4002,65100.0
2011-07-20 11:50:00,61.31,61.31,61.25,61.26,19000.0,47.4079,47.4079,47.3615,47.3693,19000.0
2011-07-20 11:55:00,61.26,61.34,61.26,61.3,45500.0,47.3693,47.4311,47.3693,47.4002,45500.0
2011-07-20 12:00:00,61.3,61.32,61.29,61.31,49800.0,47.4002,47.4157,47.3925,47.4079,49800.0
2011-07-20 12:05:00,61.31,61.32,61.29,61.3,22600.0,47.4079,47.4157,47.3925,47.4002,22600.0
2011-07-20 12:10:00,61.31,61.35,61.29,61.33,19200.0,47.4079,47.4389,47.3925,47.4234,19200.0
2011-07-20 12:15:00,61.33,61.34,61.3,61.3,46000.0,47.4234,47.4311,47.4002,47.4002,46000.0
2011-07-20 12:20:00,61.3,61.36,61.3,61.36,39500.0,47.4002,47.4466,47.4002,47.4466,39500.0
2011-07-20 12:25:00,61.35,61.38,61.32,61.34,26700.0,47.4389,47.4621,47.4157,47.4311,26700.0
2011-07-20 12:30:00,61.34,61.37,61.32,61.36,26300.0,47.4311,47.4543,47.4157,47.4466,26300.0
2011-07-20 12:35:00,61.35,61.37,61.31,61.33,54100.0,47.4389,47.4543,47.4079,47.4234,54100.0
2011-07-20 12:40:00,61.33,61.36,61.32,61.34,16700.0,47.4234,47.4466,47.4157,47.4311,16700.0
2011-07-20 12:45:00,61.33,61.37,61.32,61.37,13500.0,47.4234,47.4543,47.4157,47.4543,13500.0
2011-07-20 12:50:00,61.38,61.42,61.38,61.41,18700.0,47.4621,47.493,47.4621,47.4853,18700.0
2011-07-20 12:55:00,61.4,61.41,61.35,61.38,40100.0,47.4775,47.4853,47.4389,47.4621,40100.0
2011-07-20 13:00:00,61.39,61.39,61.33,61.38,32100.0,47.4698,47.4698,47.4234,47.4621,32100.0
2011-07-20 13:05:00,61.38,61.4,61.38,61.4,20700.0,47.4621,47.4775,47.4621,47.4775,20700.0
2011-07-20 13:10:00,61.41,61.41,61.39,61.39,16100.0,47.4853,47.4853,47.4698,47.4698,16100.0
2011-07-20 13:15:00,61.39,61.43,61.38,61.41,15900.0,47.4698,47.5007,47.4621,47.4853,15900.0
2011-07-20 13:20:00,61.41,61.42,61.38,61.42,16700.0,47.4853,47.493,47.4621,47.493,16700.0
2011-07-20 13:25:00,61.43,61.47,61.4,61.47,18900.0,47.5007,47.5317,47.4775,47.5317,18900.0
2011-07-20 13:30:00,61.47,61.5,61.46,61.5,33600.0,47.5317,47.5549,47.5239,47.5549,33600.0
2011-07-20 13:35:00,61.5,61.59,61.49,61.57,39900.0,47.5549,47.6244,47.5471,47.609,39900.0
2011-07-20 13:40:00,61.57,61.61,61.56,61.6,29300.0,47.609,47.6399,47.6012,47.6322,29300.0
2011-07-20 13:45:00,61.6,61.64,61.6,61.63,35800.0,47.6322,47.6631,47.6322,47.6554,35800.0
2011-07-20 13:50:00,61.63,61.64,61.62,61.64,21700.0,47.6554,47.6631,47.6476,47.6631,21700.0
2011-07-20 13:55:00,61.63,61.65,61.63,61.64,19800.0,47.6554,47.6708,47.6554,47.6631,19800.0
2011-07-20 14:00:00,61.64,61.65,61.62,61.64,28000.0,47.6631,47.6708,47.6476,47.6631,28000.0
2011-07-20 14:05:00,61.64,61.65,61.62,61.64,30300.0,47.6631,47.6708,47.6476,47.6631,30300.0
2011-07-20 14:10:00,61.64,61.64,61.61,61.63,18300.0,47.6631,47.6631,47.6399,47.6554,18300.0
2011-07-20 14:15:00,61.63,61.65,61.61,61.65,43600.0,47.6554,47.6708,47.6399,47.6708,43600.0
2011-07-20 14:20:00,61.65,61.68,61.65,61.67,33200.0,47.6708,47.694,47.6708,47.6863,33200.0
2011-07-20 14:25:00,61.67,61.71,61.67,61.67,38700.0,47.6863,47.7172,47.6863,47.6863,38700.0
2011-07-20 14:30:00,61.66,61.66,61.61,61.62,39400.0,47.6786,47.6786,47.6399,47.6476,39400.0
2011-07-20 14:35:00,61.61,61.63,61.59,61.61,31800.0,47.6399,47.6554,47.6244,47.6399,31800.0
2011-07-20 14:40:00,61.61,61.65,61.61,61.64,31400.0,47.6399,47.6708,47.6399,47.6631,31400.0
2011-07-20 14:45:00,61.64,61.64,61.5,61.5,74500.0,47.6631,47.6631,47.5549,47.5549,74500.0
2011-07-20 14:50:00,61.51,61.56,61.51,61.51,37800.0,47.5626,47.6012,47.5626,47.5626,37800.0
2011-07-20 14:55:00,61.52,61.53,61.5,61.52,25300.0,47.5703,47.578,47.5549,47.5703,25300.0
2011-07-20 15:00:00,61.52,61.55,61.52,61.54,57300.0,47.5703,47.5935,47.5703,47.5858,57300.0
2011-07-20 15:05:00,61.54,61.58,61.53,61.54,71400.0,47.5858,47.6167,47.578,47.5858,71400.0
2011-07-20 15:10:00,61.54,61.58,61.51,61.58,238300.0,47.5858,47.6167,47.5626,47.6167,238300.0
2011-07-20 15:15:00,61.57,61.63,61.57,61.57,45900.0,47.609,47.6554,47.609,47.609,45900.0
2011-07-20 15:20:00,61.56,61.56,61.44,61.44,65600.0,47.6012,47.6012,47.5085,47.5085,65600.0
2011-07-20 15:25:00,61.44,61.45,61.42,61.45,63900.0,47.5085,47.5162,47.493,47.5162,63900.0
2011-07-20 15:30:00,61.44,61.45,61.41,61.41,72900.0,47.5085,47.5162,47.4853,47.4853,72900.0
2011-07-20 15:35:00,61.41,61.45,61.41,61.43,206000.0,47.4853,47.5162,47.4853,47.5007,206000.0
2011-07-20 15:40:00,61.44,61.45,61.41,61.45,87500.0,47.5085,47.5162,47.4853,47.5162,87500.0
2011-07-20 15:45:00,61.45,61.45,61.43,61.45,183700.0,47.5162,47.5162,47.5007,47.5162,183700.0
2011-07-20 15:50:00,61.44,61.45,61.39,61.4,246900.0,47.5085,47.5162,47.4698,47.4775,246900.0
2011-07-20 15:55:00,61.4,61.41,61.37,61.39,229100.0,47.4775,47.4853,47.4543,47.4698,229100.0
2011-07-21 09:30:00,61.5,61.62,61.39,61.59,126600.0,47.5549,47.6476,47.4698,47.6244,126600.0
2011-07-21 09:35:00,61.57,61.57,61.39,61.5,74900.0,47.609,47.609,47.4698,47.5549,74900.0
2011-07-21 09:40:00,61.49,61.57,61.42,61.55,30700.0,47.5471,47.609,47.493,47.5935,30700.0
2011-07-21 09:45:00,61.58,61.67,61.55,61.64,73100.0,47.6167,47.6863,47.5935,47.6631,73100.0
2011-07-21 09:50:00,61.64,61.71,61.6,61.62,49700.0,47.6631,47.7172,47.6322,47.6476,49700.0
2011-07-21 09:55:00,61.62,61.72,61.56,61.71,60800.0,47.6476,47.725,47.6012,47.7172,60800.0
2011-07-21 10:00:00,61.71,61.85,61.66,61.85,95600.0,47.7172,47.8255,47.6786,47.8255,95600.0
2011-07-21 10:05:00,61.84,61.86,61.74,61.76,92500.0,47.8178,47.8332,47.7404,47.7559,92500.0
2011-07-21 10:10:00,61.76,61.86,61.75,61.84,107100.0,47.7559,47.8332,47.7482,47.8178,107100.0
2011-07-21 10:15:00,61.85,61.88,61.81,61.83,74100.0,47.8255,47.8487,47.7946,47.81,74100.0
2011-07-21 10:20:00,61.82,61.92,61.82,61.9,107300.0,47.8023,47.8796,47.8023,47.8641,107300.0
2011-07-21 10:25:00,61.89,61.94,61.84,61.89,109300.0,47.8564,47.8951,47.8178,47.8564,109300.0
2011-07-21 10:30:00,61.89,61.93,61.84,61.89,56700.0,47.8564,47.8873,47.8178,47.8564,56700.0
2011-07-21 10:35:00,61.88,61.96,61.86,61.95,64300.0,47.8487,47.9105,47.8332,47.9028,64300.0
2011-07-21 10:40:00,61.95,61.98,61.92,61.94,30600.0,47.9028,47.926,47.8796,47.8951,30600.0
2011-07-21 10:45:00,61.94,61.95,61.9,61.9,22500.0,47.8951,47.9028,47.8641,47.8641,22500.0
2011-07-21 10:50:00,61.9,61.91,61.82,61.83,37800.0,47.8641,47.8719,47.8023,47.81,37800.0
2011-07-21 10:55:00,61.82,61.83,61.75,61.77,131500.0,47.8023,47.81,47.7482,47.7636,131500.0
2011-07-21 11:00:00,61.76,61.79,61.73,61.76,84800.0,47.7559,47.7791,47.7327,47.7559,84800.0
2011-07-21 11:05:00,61.76,61.79,61.74,61.77,110500.0,47.7559,47.7791,47.7404,47.7636,110500.0
2011-07-21 11:10:00,61.77,61.82,61.73,61.8,43700.0,47.7636,47.8023,47.7327,47.7868,43700.0
2011-07-21 11:15:00,61.8,61.84,61.76,61.84,72300.0,47.7868,47.8178,47.7559,47.8178,72300.0
2011-07-21 11:20:00,61.84,61.84,61.76,61.78,37200.0,47.8178,47.8178,47.7559,47.7714,37200.0
2011-07-21 11:25:00,61.77,61.79,61.75,61.79,58100.0,47.7636,47.7791,47.7482,47.7791,58100.0
2011-07-21 11:30:00,61.78,61.78,61.68,61.68,51200.0,47.7714,47.7714,47.694,47.694,51200.0
2011-07-21 11:35:00,61.68,61.72,61.65,61.66,54700.0,47.694,47.725,47.6708,47.6786,54700.0
2011-07-21 11:40:00,61.66,61.72,61.65,61.72,93100.0,47.6786,47.725,47.6708,47.725,93100.0
2011-07-21 11:45:00,61.72,61.74,61.7,61.71,84100.0,47.725,47.7404,47.7095,47.7172,84100.0
2011-07-21 11:50:00,61.7,61.71,61.67,61.69,68900.0,47.7095,47.7172,47.6863,47.7018,68900.0
2011-07-21 11:55:00,61.68,61.69,61.61,61.61,75800.0,47.694,47.7018,47.6399,47.6399,75800.0
2011-07-21 12:00:00,61.62,61.65,61.57,61.58,90000.0,47.6476,47.6708,47.609,47.6167,90000.0
2011-07-21 12:05:00,61.58,61.62,61.56,61.62,52000.0,47.6167,47.6476,47.6012,47.6476,52000.0
2011-07-21 12:10:00,61.62,61.64,61.61,61.64,24800.0,47.6476,47.6631,47.6399,47.6631,24800.0
2011-07-21 12:15:00,61.64,61.68,61.63,61.68,53400.0,47.6631,47.694,47.6554,47.694,53400.0
2011-07-21 12:20:00,61.67,61.72,61.67,61.72,28500.0,47.6863,47.725,47.6863,47.725,28500.0
2011-07-21 12:25:00,61.71,61.72,61.7,61.7,26700.0,47.7172,47.725,47.7095,47.7095,26700.0
2011-07-21 12:30:00,61.7,61.72,61.7,61.7,26100.0,47.7095,47.725,47.7095,47.7095,26100.0
2011-07-21 12:35:00,61.7,61.77,61.68,61.72,86000.0,47.7095,47.7636,47.694,47.725,86000.0
2011-07-21 12:40:00,61.73,61.88,61.73,61.84,155000.0,47.7327,47.8487,47.7327,47.8178,155000.0
2011-07-21 12:45:00,61.84,61.89,61.74,61.76,139800.0,47.8178,47.8564,47.7404,47.7559,139800.0
2011-07-21 12:50:00,61.77,61.77,61.65,61.69,252100.0,47.7636,47.7636,47.6708,47.7018,252100.0
2011-07-21 12:55:00,61.68,61.75,61.68,61.75,49300.0,47.694,47.7482,47.694,47.7482,49300.0
2011-07-21 13:00:00,61.75,61.79,61.74,61.79,48500.0,47.7482,47.7791,47.7404,47.7791,48500.0
2011-07-21 13:05:00,61.78,61.78,61.74,61.75,47500.0,47.7714,47.7714,47.7404,47.7482,47500.0
2011-07-21 13:10:00,61.76,61.77,61.74,61.76,18800.0,47.7559,47.7636,47.7404,47.7559,18800.0
2011-07-21 13:15:00,61.77,61.82,61.77,61.81,21500.0,47.7636,47.8023,47.7636,47.7946,21500.0
2011-07-21 13:20:00,61.81,61.81,61.78,61.78,25800.0,47.7946,47.7946,47.7714,47.7714,25800.0
2011-07-21 13:25:00,61.78,61.85,61.77,61.85,26200.0,47.7714,47.8255,47.7636,47.8255,26200.0
2011-07-21 13:30:00,61.85,61.85,61.83,61.84,14800.0,47.8255,47.8255,47.81,47.8178,14800.0
2011-07-21 13:35:00,61.84,61.84,61.78,61.82,42500.0,47.8178,47.8178,47.7714,47.8023,42500.0
2011-07-21 13:40:00,61.83,61.83,61.77,61.77,16000.0,47.81,47.81,47.7636,47.7636,16000.0
2011-07-21 13:45:00,61.77,61.78,61.75,61.76,32200.0,47.7636,47.7714,47.7482,47.7559,32200.0
2011-07-21 13:50:00,61.76,61.76,61.74,61.75,24900.0,47.7559,47.7559,47.7404,47.7482,24900.0
2011-07-21 13:55:00,61.75,61.78,61.74,61.78,28300.0,47.7482,47.7714,47.7404,47.7714,28300.0
2011-07-21 14:00:00,61.78,61.8,61.77,61.77,16800.0,47.7714,47.7868,47.7636,47.7636,16800.0
2011-07-21 14:05:00,61.78,61.78,61.73,61.75,34600.0,47.7714,47.7714,47.7327,47.7482,34600.0
2011-07-21 14:10:00,61.75,61.75,61.74,61.74,41600.0,47.7482,47.7482,47.7404,47.7404,41600.0
2011-07-21 14:15:00,61.75,61.75,61.73,61.74,27100.0,47.7482,47.7482,47.7327,47.7404,27100.0
2011-07-21 14:20:00,61.74,61.76,61.73,61.74,28200.0,47.7404,47.7559,47.7327,47.7404,28200.0
2011-07-21 14:25:00,61.75,61.83,61.73,61.82,36100.0,47.7482,47.81,47.7327,47.8023,36100.0
2011-07-21 14:30:00,61.82,61.86,61.8,61.86,75100.0,47.8023,47.8332,47.7868,47.8332,75100.0
2011-07-21 14:35:00,61.86,61.88,61.83,61.85,62500.0,47.8332,47.8487,47.81,47.8255,62500.0
2011-07-21 14:40:00,61.84,61.93,61.81,61.93,64600.0,47.8178,47.8873,47.7946,47.8873,64600.0
2011-07-21 14:45:00,61.93,61.96,61.89,61.95,115900.0,47.8873,47.9105,47.8564,47.9028,115900.0
2011-07-21 14:50:00,61.94,61.96,61.93,61.95,34100.0,47.8951,47.9105,47.8873,47.9028,34100.0
2011-07-21 14:55:00,61.95,62.03,61.94,61.99,98600.0,47.9028,47.9647,47.8951,47.9337,98600.0
2011-07-21 15:00:00,61.99,62.04,61.96,62.03,122600.0,47.9337,47.9724,47.9105,47.9647,122600.0
2011-07-21 15:05:00,62.03,62.04,61.96,61.97,141400.0,47.9647,47.9724,47.9105,47.9183,141400.0
2011-07-21 15:10:00,61.98,62.0,61.92,61.93,80100.0,47.926,47.9415,47.8796,47.8873,80100.0
2011-07-21 15:15:00,61.92,61.99,61.92,61.98,91900.0,47.8796,47.9337,47.8796,47.926,91900.0
2011-07-21 15:20:00,61.98,61.99,61.87,61.89,111400.0,47.926,47.9337,47.841,47.8564,111400.0
2011-07-21 15:25:00,61.89,61.9,61.84,61.85,62900.0,47.8564,47.8641,47.8178,47.8255,62900.0
2011-07-21 15:30:00,61.85,61.85,61.77,61.78,68400.0,47.8255,47.8255,47.7636,47.7714,68400.0
2011-07-21 15:35:00,61.78,61.78,61.69,61.72,80800.0,47.7714,47.7714,47.7018,47.725,80800.0
2011-07-21 15:40:00,61.72,61.77,61.71,61.74,79700.0,47.725,47.7636,47.7172,47.7404,79700.0
2011-07-21 15:45:00,61.75,61.85,61.74,61.76,132400.0,47.7482,47.8255,47.7404,47.7559,132400.0
2011-07-21 15:50:00,61.76,61.81,61.73,61.73,147900.0,47.7559,47.7946,47.7327,47.7327,147900.0
2011-07-21 15:55:00,61.73,61.77,61.72,61.74,171200.0,47.7327,47.7636,47.725,47.7404,171200.0
2011-07-22 09:30:00,61.59,61.76,61.56,61.6,75600.0,47.6244,47.7559,47.6012,47.6322,75600.0
2011-07-22 09:35:00,61.6,61.66,61.5,61.52,66200.0,47.6322,47.6786,47.5549,47.5703,66200.0
2011-07-22 09:40:00,61.51,61.64,61.47,61.5,72900.0,47.5626,47.6631,47.5317,47.5549,72900.0
2011-07-22 09:45:00,61.5,61.64,61.5,61.64,71500.0,47.5549,47.6631,47.5549,47.6631,71500.0
2011-07-22 09:50:00,61.65,61.66,61.44,61.47,159100.0,47.6708,47.6786,47.5085,47.5317,159100.0
2011-07-22 09:55:00,61.47,61.5,61.33,61.38,108200.0,47.5317,47.5549,47.4234,47.4621,108200.0
2011-07-22 10:00:00,61.37,61.37,61.28,61.33,80000.0,47.4543,47.4543,47.3847,47.4234,80000.0
2011-07-22 10:05:00,61.34,61.43,61.33,61.35,50700.0,47.4311,47.5007,47.4234,47.4389,50700.0
2011-07-22 10:10:00,61.34,61.35,61.3,61.33,50900.0,47.4311,47.4389,47.4002,47.4234,50900.0
2011-07-22 10:15:00,61.33,61.33,61.13,61.19,62200.0,47.4234,47.4234,47.2687,47.3151,62200.0
2011-07-22 10:20:00,61.18,61.23,61.1,61.1,97900.0,47.3074,47.3461,47.2456,47.2456,97900.0
2011-07-22 10:25:00,61.11,61.16,61.11,61.15,81400.0,47.2533,47.2919,47.2533,47.2842,81400.0
2011-07-22 10:30:00,61.15,61.16,61.11,61.15,73400.0,47.2842,47.2919,47.2533,47.2842,73400.0
2011-07-22 10:35:00,61.15,61.15,61.09,61.09,90700.0,47.2842,47.2842,47.2378,47.2378,90700.0
2011-07-22 10:40:00,61.1,61.15,61.08,61.11,41600.0,47.2456,47.2842,47.2301,47.2533,41600.0
2011-07-22 10:45:00,61.12,61.15,61.07,61.14,28700.0,47.261,47.2842,47.2224,47.2765,28700.0
2011-07-22 10:50:00,61.14,61.16,61.0,61.01,80600.0,47.2765,47.2919,47.1682,47.176,80600.0
2011-07-22 10:55:00,61.02,61.13,60.96,61.13,85600.0,47.1837,47.2687,47.1373,47.2687,85600.0
2011-07-22 11:00:00,61.14,61.18,61.11,61.16,39900.0,47.2765,47.3074,47.2533,47.2919,39900.0
2011-07-22 11:05:00,61.16,61.22,61.16,61.17,53300.0,47.2919,47.3383,47.2919,47.2997,53300.0
2011-07-22 11:10:00,61.18,61.2,61.1,61.11,46000.0,47.3074,47.3229,47.2456,47.2533,46000.0
2011-07-22 11:15:00,61.11,61.19,61.11,61.12,23200.0,47.2533,47.3151,47.2533,47.261,23200.0
2011-07-22 11:20:00,61.13,61.2,61.09,61.19,19300.0,47.2687,47.3229,47.2378,47.3151,19300.0
2011-07-22 11:25:00,61.19,61.23,61.16,61.2,27200.0,47.3151,47.3461,47.2919,47.3229,27200.0
2011-07-22 11:30:00,61.21,61.29,61.2,61.26,28300.0,47.3306,47.3925,47.3229,47.3693,28300.0
2011-07-22 11:35:00,61.26,61.28,61.17,61.28,62300.0,47.3693,47.3847,47.2997,47.3847,62300.0
2011-07-22 11:40:00,61.28,61.29,61.22,61.27,35700.0,47.3847,47.3925,47.3383,47.377,35700.0
2011-07-22 11:45:00,61.27,61.27,61.19,61.23,22800.0,47.377,47.377,47.3151,47.3461,22800.0
2011-07-22 11:50:00,61.23,61.27,61.23,61.26,45900.0,47.3461,47.377,47.3461,47.3693,45900.0
2011-07-22 11:55:00,61.25,61.29,61.19,61.21,38200.0,47.3615,47.3925,47.3151,47.3306,38200.0
2011-07-22 12:00:00,61.21,61.29,61.21,61.28,56300.0,47.3306,47.3925,47.3306,47.3847,56300.0
2011-07-22 12:05:00,61.28,61.29,61.26,61.28,44600.0,47.3847,47.3925,47.3693,47.3847,44600.0
2011-07-22 12:10:00,61.27,61.31,61.24,61.3,27100.0,47.377,47.4079,47.3538,47.4002,27100.0
2011-07-22 12:15:00,61.29,61.31,61.23,61.24,43100.0,47.3925,47.4079,47.3461,47.3538,43100.0
2011-07-22 12:20:00,61.24,61.28,61.24,61.27,34800.0,47.3538,47.3847,47.3538,47.377,34800.0
2011-07-22 12:25:00,61.27,61.29,61.22,61.29,65600.0,47.377,47.3925,47.3383,47.3925,65600.0
2011-07-22 12:30:00,61.29,61.34,61.26,61.33,20900.0,47.3925,47.4311,47.3693,47.4234,20900.0
2011-07-22 12:35:00,61.34,61.36,61.3,61.35,55500.0,47.4311,47.4466,47.4002,47.4389,55500.0
2011-07-22 12:40:00,61.36,61.36,61.3,61.31,32200.0,47.4466,47.4466,47.4002,47.4079,32200.0
2011-07-22 12:45:00,61.31,61.36,61.29,61.34,33100.0,47.4079,47.4466,47.3925,47.4311,33100.0
2011-07-22 12:50:00,61.35,61.36,61.34,61.35,45400.0,47.4389,47.4466,47.4311,47.4389,45400.0
2011-07-22 12:55:00,61.34,61.4,61.34,61.36,47700.0,47.4311,47.4775,47.4311,47.4466,47700.0
2011-07-22 13:00:00,61.37,61.38,61.34,61.34,44300.0,47.4543,47.4621,47.4311,47.4311,44300.0
2011-07-22 13:05:00,61.35,61.4,61.34,61.39,53700.0,47.4389,47.4775,47.4311,47.4698,53700.0
2011-07-22 13:10:00,61.39,61.39,61.35,61.38,33200.0,47.4698,47.4698,47.4389,47.4621,33200.0
2011-07-22 13:15:00,61.38,61.4,61.38,61.4,15000.0,47.4621,47.4775,47.4621,47.4775,15000.0
2011-07-22 13:20:00,61.4,61.4,61.36,61.39,37300.0,47.4775,47.4775,47.4466,47.4698,37300.0
2011-07-22 13:25:00,61.39,61.39,61.34,61.35,25300.0,47.4698,47.4698,47.4311,47.4389,25300.0
2011-07-22 13:30:00,61.35,61.35,61.31,61.35,28700.0,47.4389,47.4389,47.4079,47.4389,28700.0
2011-07-22 13:35:00,61.35,61.35,61.3,61.3,49200.0,47.4389,47.4389,47.4002,47.4002,49200.0
2011-07-22 13:40:00,61.31,61.31,61.28,61.28,15100.0,47.4079,47.4079,47.3847,47.3847,15100.0
2011-07-22 13:45:00,61.28,61.4,61.28,61.4,48100.0,47.3847,47.4775,47.3847,47.4775,48100.0
2011-07-22 13:50:00,61.4,61.42,61.34,61.34,37100.0,47.4775,47.493,47.4311,47.4311,37100.0
2011-07-22 13:55:00,61.34,61.37,61.33,61.37,38200.0,47.4311,47.4543,47.4234,47.4543,38200.0
2011-07-22 14:00:00,61.36,61.37,61.33,61.34,44400.0,47.4466,47.4543,47.4234,47.4311,44400.0
2011-07-22 14:05:00,61.34,61.34,61.3,61.34,82100.0,47.4311,47.4311,47.4002,47.4311,82100.0
2011-07-22 14:10:00,61.34,61.42,61.32,61.39,55800.0,47.4311,47.493,47.4157,47.4698,55800.0
2011-07-22 14:15:00,61.39,61.43,61.38,61.41,49500.0,47.4698,47.5007,47.4621,47.4853,49500.0
2011-07-22 14:20:00,61.41,61.43,61.37,61.37,40600.0,47.4853,47.5007,47.4543,47.4543,40600.0
2011-07-22 14:25:00,61.37,61.38,61.35,61.35,22800.0,47.4543,47.4621,47.4389,47.4389,22800.0
2011-07-22 14:30:00,61.35,61.4,61.35,61.39,22000.0,47.4389,47.4775,47.4389,47.4698,22000.0
2011-07-22 14:35:00,61.39,61.4,61.34,61.36,35800.0,47.4698,47.4775,47.4311,47.4466,35800.0
2011-07-22 14:40:00,61.36,61.37,61.35,61.35,28700.0,47.4466,47.4543,47.4389,47.4389,28700.0
2011-07-22 14:45:00,61.35,61.36,61.32,61.33,28000.0,47.4389,47.4466,47.4157,47.4234,28000.0
2011-07-22 14:50:00,61.34,61.36,61.29,61.29,30900.0,47.4311,47.4466,47.3925,47.3925,30900.0
2011-07-22 14:55:00,61.3,61.3,61.29,61.3,21200.0,47.4002,47.4002,47.3925,47.4002,21200.0
2011-07-22 15:00:00,61.3,61.3,61.26,61.3,49300.0,47.4002,47.4002,47.3693,47.4002,49300.0
2011-07-22 15:05:00,61.3,61.32,61.29,61.31,96600.0,47.4002,47.4157,47.3925,47.4079,96600.0
2011-07-22 15:10:00,61.32,61.35,61.32,61.34,79900.0,47.4157,47.4389,47.4157,47.4311,79900.0
2011-07-22 15:15:00,61.34,61.41,61.34,61.41,36700.0,47.4311,47.4853,47.4311,47.4853,36700.0
2011-07-22 15:20:00,61.41,61.41,61.34,61.35,75900.0,47.4853,47.4853,47.4311,47.4389,75900.0
2011-07-22 15:25:00,61.34,61.39,61.34,61.34,92100.0,47.4311,47.4698,47.4311,47.4311,92100.0
2011-07-22 15:30:00,61.34,61.37,61.31,61.33,65800.0,47.4311,47.4543,47.4079,47.4234,65800.0
2011-07-22 15:35:00,61.32,61.33,61.26,61.26,174000.0,47.4157,47.4234,47.3693,47.3693,174000.0
2011-07-22 15:40:00,61.27,61.27,61.21,61.22,87100.0,47.377,47.377,47.3306,47.3383,87100.0
2011-07-22 15:45:00,61.23,61.24,61.22,61.23,77000.0,47.3461,47.3538,47.3383,47.3461,77000.0
2011-07-22 15:50:00,61.22,61.28,61.22,61.23,67200.0,47.3383,47.3847,47.3383,47.3461,67200.0
2011-07-22 15:55:00,61.24,61.29,61.22,61.29,134800.0,47.3538,47.3925,47.3383,47.3925,134800.0
2011-07-25 09:30:00,60.12,60.46,60.01,60.46,144100.0,46.4878,46.7507,46.4027,46.7507,144100.0
2011-07-25 09:35:00,60.46,60.63,60.43,60.6,63500.0,46.7507,46.8821,46.7275,46.8589,63500.0
2011-07-25 09:40:00,60.6,60.66,60.42,60.66,43000.0,46.8589,46.9053,46.7197,46.9053,43000.0
2011-07-25 09:45:00,60.66,60.79,60.55,60.64,49600.0,46.9053,47.0058,46.8203,46.8899,49600.0
2011-07-25 09:50:00,60.64,60.75,60.61,60.72,150100.0,46.8899,46.9749,46.8667,46.9517,150100.0
2011-07-25 09:55:00,60.73,60.87,60.71,60.82,37500.0,46.9594,47.0677,46.944,47.029,37500.0
2011-07-25 10:00:00,60.82,60.86,60.72,60.77,33700.0,47.029,47.06,46.9517,46.9904,33700.0
2011-07-25 10:05:00,60.76,60.85,60.71,60.84,25600.0,46.9826,47.0522,46.944,47.0445,25600.0
2011-07-25 10:10:00,60.84,60.91,60.8,60.8,27700.0,47.0445,47.0986,47.0136,47.0136,27700.0
2011-07-25 10:15:00,60.81,60.87,60.79,60.86,31700.0,47.0213,47.0677,47.0058,47.06,31700.0
2011-07-25 10:20:00,60.86,60.9,60.8,60.84,30500.0,47.06,47.0909,47.0136,47.0445,30500.0
2011-07-25 10:25:00,60.86,60.91,60.83,60.88,57000.0,47.06,47.0986,47.0368,47.0754,57000.0
2011-07-25 10:30:00,60.88,60.93,60.86,60.88,64500.0,47.0754,47.1141,47.06,47.0754,64500.0
2011-07-25 10:35:00,60.88,60.97,60.87,60.92,33300.0,47.0754,47.145,47.0677,47.1064,33300.0
2011-07-25 10:40:00,60.92,61.14,60.92,61.08,109500.0,47.1064,47.2765,47.1064,47.2301,109500.0
2011-07-25 10:45:00,61.09,61.1,61.03,61.04,49200.0,47.2378,47.2456,47.1914,47.1992,49200.0
2011-07-25 10:50:00,61.04,61.05,60.98,61.04,41700.0,47.1992,47.2069,47.1528,47.1992,41700.0
2011-07-25 10:55:00,61.05,61.12,61.01,61.1,95700.0,47.2069,47.261,47.176,47.2456,95700.0
2011-07-25 11:00:00,61.09,61.23,61.09,61.22,64900.0,47.2378,47.3461,47.2378,47.3383,64900.0
2011-07-25 11:05:00,61.23,61.23,61.09,61.11,41100.0,47.3461,47.3461,47.2378,47.2533,41100.0
2011-07-25 11:10:00,61.13,61.16,61.1,61.1,36900.0,47.2687,47.2919,47.2456,47.2456,36900.0
2011-07-25 11:15:00,61.1,61.24,61.09,61.22,31000.0,47.2456,47.3538,47.2378,47.3383,31000.0
2011-07-25 11:20:00,61.22,61.25,61.17,61.24,26200.0,47.3383,47.3615,47.2997,47.3538,26200.0
2011-07-25 11:25:00,61.25,61.28,61.18,61.18,33900.0,47.3615,47.3847,47.3074,47.3074,33900.0
2011-07-25 11:30:00,61.19,61.22,61.12,61.12,44400.0,47.3151,47.3383,47.261,47.261,44400.0
2011-07-25 11:35:00,61.12,61.22,61.12,61.16,33300.0,47.261,47.3383,47.261,47.2919,33300.0
2011-07-25 11:40:00,61.17,61.17,61.09,61.15,45300.0,47.2997,47.2997,47.2378,47.2842,45300.0
2011-07-25 11:45:00,61.17,61.24,61.17,61.21,29200.0,47.2997,47.3538,47.2997,47.3306,29200.0
2011-07-25 11:50:00,61.21,61.26,61.19,61.25,32400.0,47.3306,47.3693,47.3151,47.3615,32400.0
2011-07-25 11:55:00,61.25,61.32,61.25,61.31,37000.0,47.3615,47.4157,47.3615,47.4079,37000.0
2011-07-25 12:00:00,61.31,61.4,61.3,61.39,62200.0,47.4079,47.4775,47.4002,47.4698,62200.0
2011-07-25 12:05:00,61.38,61.42,61.35,61.42,37400.0,47.4621,47.493,47.4389,47.493,37400.0
2011-07-25 12:10:00,61.41,61.45,61.39,61.43,33900.0,47.4853,47.5162,47.4698,47.5007,33900.0
2011-07-25 12:15:00,61.43,61.46,61.39,61.44,41300.0,47.5007,47.5239,47.4698,47.5085,41300.0
2011-07-25 12:20:00,61.43,61.49,61.39,61.45,28600.0,47.5007,47.5471,47.4698,47.5162,28600.0
2011-07-25 12:25:00,61.46,61.53,61.44,61.5,166300.0,47.5239,47.578,47.5085,47.5549,166300.0
2011-07-25 12:30:00,61.51,61.55,61.5,61.51,46200.0,47.5626,47.5935,47.5549,47.5626,46200.0
2011-07-25 12:35:00,61.52,61.57,61.49,61.5,127200.0,47.5703,47.609,47.5471,47.5549,127200.0
2011-07-25 12:40:00,61.51,61.55,61.49,61.51,60500.0,47.5626,47.5935,47.5471,47.5626,60500.0
2011-07-25 12:45:00,61.51,61.54,61.45,61.47,22000.0,47.5626,47.5858,47.5162,47.5317,22000.0
2011-07-25 12:50:00,61.47,61.56,61.47,61.54,41700.0,47.5317,47.6012,47.5317,47.5858,41700.0
2011-07-25 12:55:00,61.54,61.56,61.48,61.49,35600.0,47.5858,47.6012,47.5394,47.5471,35600.0
2011-07-25 13:00:00,61.5,61.53,61.48,61.51,25300.0,47.5549,47.578,47.5394,47.5626,25300.0
2011-07-25 13:05:00,61.51,61.55,61.5,61.51,36500.0,47.5626,47.5935,47.5549,47.5626,36500.0
2011-07-25 13:10:00,61.5,61.51,61.44,61.47,32100.0,47.5549,47.5626,47.5085,47.5317,32100.0
2011-07-25 13:15:00,61.47,61.51,61.44,61.49,23100.0,47.5317,47.5626,47.5085,47.5471,23100.0
2011-07-25 13:20:00,61.5,61.52,61.46,61.46,24700.0,47.5549,47.5703,47.5239,47.5239,24700.0
2011-07-25 13:25:00,61.46,61.53,61.46,61.53,14300.0,47.5239,47.578,47.5239,47.578,14300.0
2011-07-25 13:30:00,61.53,61.58,61.51,61.58,18200.0,47.578,47.6167,47.5626,47.6167,18200.0
2011-07-25 13:35:00,61.57,61.58,61.46,61.46,40400.0,47.609,47.6167,47.5239,47.5239,40400.0
2011-07-25 13:40:00,61.47,61.47,61.4,61.42,23000.0,47.5317,47.5317,47.4775,47.493,23000.0
2011-07-25 13:45:00,61.43,61.47,61.42,61.46,30100.0,47.5007,47.5317,47.493,47.5239,30100.0
2011-07-25 13:50:00,61.45,61.49,61.44,61.48,23100.0,47.5162,47.5471,47.5085,47.5394,23100.0
2011-07-25 13:55:00,61.47,61.5,61.41,61.45,82500.0,47.5317,47.5549,47.4853,47.5162,82500.0
2011-07-25 14:00:00,61.46,61.51,61.42,61.49,87700.0,47.5239,47.5626,47.493,47.5471,87700.0
2011-07-25 14:05:00,61.49,61.55,61.49,61.55,27100.0,47.5471,47.5935,47.5471,47.5935,27100.0
2011-07-25 14:10:00,61.55,61.61,61.55,61.55,35700.0,47.5935,47.6399,47.5935,47.5935,35700.0
2011-07-25 14:15:00,61.55,61.57,61.53,61.55,25800.0,47.5935,47.609,47.578,47.5935,25800.0
2011-07-25 14:20:00,61.55,61.62,61.54,61.6,32500.0,47.5935,47.6476,47.5858,47.6322,32500.0
2011-07-25 14:25:00,61.6,61.66,61.6,61.61,27100.0,47.6322,47.6786,47.6322,47.6399,27100.0
2011-07-25 14:30:00,61.62,61.64,61.58,61.62,57200.0,47.6476,47.6631,47.6167,47.6476,57200.0
2011-07-25 14:35:00,61.62,61.66,61.55,61.55,59100.0,47.6476,47.6786,47.5935,47.5935,59100.0
2011-07-25 14:40:00,61.56,61.6,61.49,61.5,96700.0,47.6012,47.6322,47.5471,47.5549,96700.0
2011-07-25 14:45:00,61.5,61.55,61.46,61.55,33000.0,47.5549,47.5935,47.5239,47.5935,33000.0
2011-07-25 14:50:00,61.55,61.62,61.53,61.54,119800.0,47.5935,47.6476,47.578,47.5858,119800.0
2011-07-25 14:55:00,61.54,61.57,61.46,61.47,64600.0,47.5858,47.609,47.5239,47.5317,64600.0
2011-07-25 15:00:00,61.47,61.49,61.39,61.4,95900.0,47.5317,47.5471,47.4698,47.4775,95900.0
2011-07-25 15:05:00,61.39,61.4,61.31,61.32,49700.0,47.4698,47.4775,47.4079,47.4157,49700.0
2011-07-25 15:10:00,61.32,61.32,61.26,61.27,61200.0,47.4157,47.4157,47.3693,47.377,61200.0
2011-07-25 15:15:00,61.27,61.41,61.26,61.38,105900.0,47.377,47.4853,47.3693,47.4621,105900.0
2011-07-25 15:20:00,61.38,61.39,61.3,61.31,35700.0,47.4621,47.4698,47.4002,47.4079,35700.0
2011-07-25 15:25:00,61.3,61.3,61.25,61.28,51900.0,47.4002,47.4002,47.3615,47.3847,51900.0
2011-07-25 15:30:00,61.29,61.29,61.21,61.24,89800.0,47.3925,47.3925,47.3306,47.3538,89800.0
2011-07-25 15:35:00,61.25,61.31,61.21,61.27,79400.0,47.3615,47.4079,47.3306,47.377,79400.0
2011-07-25 15:40:00,61.27,61.31,61.21,61.21,108300.0,47.377,47.4079,47.3306,47.3306,108300.0
2011-07-25 15:45:00,61.21,61.21,61.11,61.15,96800.0,47.3306,47.3306,47.2533,47.2842,96800.0
2011-07-25 15:50:00,61.15,61.19,61.13,61.19,87000.0,47.2842,47.3151,47.2687,47.3151,87000.0
2011-07-25 15:55:00,61.18,61.21,61.14,61.19,148600.0,47.3074,47.3306,47.2765,47.3151,148600.0
2011-07-26 09:30:00,61.08,61.08,60.63,60.86,107200.0,47.2301,47.2301,46.8821,47.06,107200.0
2011-07-26 09:35:00,60.86,61.21,60.77,61.14,51800.0,47.06,47.3306,46.9904,47.2765,51800.0
2011-07-26 09:40:00,61.12,61.2,61.01,61.08,34900.0,47.261,47.3229,47.176,47.2301,34900.0
2011-07-26 09:45:00,61.08,61.14,60.99,61.13,51100.0,47.2301,47.2765,47.1605,47.2687,51100.0
2011-07-26 09:50:00,61.15,61.16,61.03,61.04,37100.0,47.2842,47.2919,47.1914,47.1992,37100.0
2011-07-26 09:55:00,61.04,61.18,60.95,61.12,41500.0,47.1992,47.3074,47.1296,47.261,41500.0
2011-07-26 10:00:00,61.13,61.2,60.99,61.01,84200.0,47.2687,47.3229,47.1605,47.176,84200.0
2011-07-26 10:05:00,61.03,61.06,60.91,60.95,44300.0,47.1914,47.2146,47.0986,47.1296,44300.0
2011-07-26 10:10:00,60.95,61.08,60.93,61.07,51300.0,47.1296,47.2301,47.1141,47.2224,51300.0
2011-07-26 10:15:00,61.08,61.1,60.99,61.02,46100.0,47.2301,47.2456,47.1605,47.1837,46100.0
2011-07-26 10:20:00,61.01,61.08,60.96,61.03,26700.0,47.176,47.2301,47.1373,47.1914,26700.0
2011-07-26 10:25:00,61.03,61.04,60.97,61.01,30400.0,47.1914,47.1992,47.145,47.176,30400.0
2011-07-26 10:30:00,61.0,61.05,60.91,61.0,39000.0,47.1682,47.2069,47.0986,47.1682,39000.0
2011-07-26 10:35:00,61.0,61.07,60.98,61.04,72900.0,47.1682,47.2224,47.1528,47.1992,72900.0
2011-07-26 10:40:00,61.04,61.05,60.94,60.95,30400.0,47.1992,47.2069,47.1218,47.1296,30400.0
2011-07-26 10:45:00,60.94,61.04,60.94,60.97,126800.0,47.1218,47.1992,47.1218,47.145,126800.0
2011-07-26 10:50:00,60.97,61.04,60.97,61.02,120700.0,47.145,47.1992,47.145,47.1837,120700.0
2011-07-26 10:55:00,61.02,61.06,60.98,61.06,53800.0,47.1837,47.2146,47.1528,47.2146,53800.0
2011-07-26 11:00:00,61.06,61.13,61.04,61.05,38600.0,47.2146,47.2687,47.1992,47.2069,38600.0
2011-07-26 11:05:00,61.05,61.12,61.03,61.07,121800.0,47.2069,47.261,47.1914,47.2224,121800.0
2011-07-26 11:10:00,61.07,61.12,61.03,61.05,146300.0,47.2224,47.261,47.1914,47.2069,146300.0
2011-07-26 11:15:00,61.04,61.09,61.02,61.08,51700.0,47.1992,47.2378,47.1837,47.2301,51700.0
2011-07-26 11:20:00,61.08,61.09,61.04,61.09,65900.0,47.2301,47.2378,47.1992,47.2378,65900.0
2011-07-26 11:25:00,61.08,61.16,61.08,61.11,17500.0,47.2301,47.2919,47.2301,47.2533,17500.0
2011-07-26 11:30:00,61.11,61.29,61.11,61.28,74300.0,47.2533,47.3925,47.2533,47.3847,74300.0
2011-07-26 11:35:00,61.28,61.45,61.22,61.38,194000.0,47.3847,47.5162,47.3383,47.4621,194000.0
2011-07-26 11:40:00,61.38,61.38,61.29,61.32,64600.0,47.4621,47.4621,47.3925,47.4157,64600.0
2011-07-26 11:45:00,61.31,61.4,61.31,61.36,28700.0,47.4079,47.4775,47.4079,47.4466,28700.0
2011-07-26 11:50:00,61.35,61.44,61.35,61.43,40900.0,47.4389,47.5085,47.4389,47.5007,40900.0
2011-07-26 11:55:00,61.43,61.5,61.43,61.47,31900.0,47.5007,47.5549,47.5007,47.5317,31900.0
2011-07-26 12:00:00,61.47,61.5,61.47,61.47,33700.0,47.5317,47.5549,47.5317,47.5317,33700.0
2011-07-26 12:05:00,61.46,61.5,61.46,61.49,25600.0,47.5239,47.5549,47.5239,47.5471,25600.0
2011-07-26 12:10:00,61.48,61.59,61.48,61.58,35200.0,47.5394,47.6244,47.5394,47.6167,35200.0
2011-07-26 12:15:00,61.58,61.66,61.58,61.66,34700.0,47.6167,47.6786,47.6167,47.6786,34700.0
2011-07-26 12:20:00,61.66,61.72,61.62,61.63,126300.0,47.6786,47.725,47.6476,47.6554,126300.0
2011-07-26 12:25:00,61.63,61.64,61.56,61.58,31900.0,47.6554,47.6631,47.6012,47.6167,31900.0
2011-07-26 12:30:00,61.57,61.63,61.54,61.6,139600.0,47.609,47.6554,47.5858,47.6322,139600.0
2011-07-26 12:35:00,61.6,61.66,61.6,61.63,16900.0,47.6322,47.6786,47.6322,47.6554,16900.0
2011-07-26 12:40:00,61.62,61.67,61.61,61.65,21900.0,47.6476,47.6863,47.6399,47.6708,21900.0
2011-07-26 12:45:00,61.65,61.65,61.49,61.49,25500.0,47.6708,47.6708,47.5471,47.5471,25500.0
2011-07-26 12:50:00,61.49,61.5,61.44,61.46,15000.0,47.5471,47.5549,47.5085,47.5239,15000.0
2011-07-26 12:55:00,61.45,61.48,61.45,61.48,13200.0,47.5162,47.5394,47.5162,47.5394,13200.0
2011-07-26 13:00:00,61.49,61.51,61.46,61.46,26400.0,47.5471,47.5626,47.5239,47.5239,26400.0
2011-07-26 13:05:00,61.44,61.47,61.39,61.42,36000.0,47.5085,47.5317,47.4698,47.493,36000.0
2011-07-26 13:10:00,61.42,61.43,61.35,61.37,53900.0,47.493,47.5007,47.4389,47.4543,53900.0
2011-07-26 13:15:00,61.37,61.37,61.31,61.31,20100.0,47.4543,47.4543,47.4079,47.4079,20100.0
2011-07-26 13:20:00,61.31,61.33,61.23,61.24,30600.0,47.4079,47.4234,47.3461,47.3538,30600.0
2011-07-26 13:25:00,61.24,61.25,61.22,61.24,19400.0,47.3538,47.3615,47.3383,47.3538,19400.0
2011-07-26 13:30:00,61.24,61.26,61.2,61.25,15200.0,47.3538,47.3693,47.3229,47.3615,15200.0
2011-07-26 13:35:00,61.26,61.3,61.25,61.3,14300.0,47.3693,47.4002,47.3615,47.4002,14300.0
2011-07-26 13:40:00,61.3,61.31,61.21,61.21,90900.0,47.4002,47.4079,47.3306,47.3306,90900.0
2011-07-26 13:45:00,61.21,61.23,61.2,61.21,24600.0,47.3306,47.3461,47.3229,47.3306,24600.0
2011-07-26 13:50:00,61.21,61.27,61.2,61.26,29100.0,47.3306,47.377,47.3229,47.3693,29100.0
2011-07-26 13:55:00,61.26,61.27,61.23,61.24,41300.0,47.3693,47.377,47.3461,47.3538,41300.0
2011-07-26 14:00:00,61.24,61.32,61.21,61.3,47300.0,47.3538,47.4157,47.3306,47.4002,47300.0
2011-07-26 14:05:00,61.29,61.35,61.29,61.35,19400.0,47.3925,47.4389,47.3925,47.4389,19400.0
2011-07-26 14:10:00,61.35,61.5,61.35,61.5,26600.0,47.4389,47.5549,47.4389,47.5549,26600.0
2011-07-26 14:15:00,61.5,61.59,61.5,61.56,36800.0,47.5549,47.6244,47.5549,47.6012,36800.0
2011-07-26 14:20:00,61.56,61.59,61.51,61.51,25600.0,47.6012,47.6244,47.5626,47.5626,25600.0
2011-07-26 14:25:00,61.51,61.57,61.51,61.56,24700.0,47.5626,47.609,47.5626,47.6012,24700.0
2011-07-26 14:30:00,61.56,61.64,61.56,61.62,30900.0,47.6012,47.6631,47.6012,47.6476,30900.0
2011-07-26 14:35:00,61.62,61.64,61.58,61.58,28200.0,47.6476,47.6631,47.6167,47.6167,28200.0
2011-07-26 14:40:00,61.58,61.58,61.49,61.57,53000.0,47.6167,47.6167,47.5471,47.609,53000.0
2011-07-26 14:45:00,61.57,61.58,61.52,61.56,35100.0,47.609,47.6167,47.5703,47.6012,35100.0
2011-07-26 14:50:00,61.56,61.6,61.56,61.6,18600.0,47.6012,47.6322,47.6012,47.6322,18600.0
2011-07-26 14:55:00,61.6,61.61,61.53,61.53,49300.0,47.6322,47.6399,47.578,47.578,49300.0
2011-07-26 15:00:00,61.54,61.57,61.49,61.55,31200.0,47.5858,47.609,47.5471,47.5935,31200.0
2011-07-26 15:05:00,61.55,61.56,61.53,61.54,15800.0,47.5935,47.6012,47.578,47.5858,15800.0
2011-07-26 15:10:00,61.54,61.58,61.53,61.57,40000.0,47.5858,47.6167,47.578,47.609,40000.0
2011-07-26 15:15:00,61.57,61.57,61.49,61.55,59200.0,47.609,47.609,47.5471,47.5935,59200.0
2011-07-26 15:20:00,61.56,61.58,61.5,61.57,55900.0,47.6012,47.6167,47.5549,47.609,55900.0
2011-07-26 15:25:00,61.55,61.57,61.52,61.56,35300.0,47.5935,47.609,47.5703,47.6012,35300.0
2011-07-26 15:30:00,61.55,61.58,61.48,61.52,66700.0,47.5935,47.6167,47.5394,47.5703,66700.0
2011-07-26 15:35:00,61.52,61.61,61.51,61.55,179300.0,47.5703,47.6399,47.5626,47.5935,179300.0
2011-07-26 15:40:00,61.55,61.56,61.47,61.5,84800.0,47.5935,47.6012,47.5317,47.5549,84800.0
2011-07-26 15:45:00,61.5,61.5,61.31,61.33,154000.0,47.5549,47.5549,47.4079,47.4234,154000.0
2011-07-26 15:50:00,61.34,61.35,61.27,61.34,147500.0,47.4311,47.4389,47.377,47.4311,147500.0
2011-07-26 15:55:00,61.34,61.37,61.33,61.36,195600.0,47.4311,47.4543,47.4234,47.4466,195600.0
2011-07-27 09:30:00,60.83,61.0,60.75,60.84,94200.0,47.0368,47.1682,46.9749,47.0445,94200.0
2011-07-27 09:35:00,60.84,60.96,60.84,60.89,25700.0,47.0445,47.1373,47.0445,47.0832,25700.0
2011-07-27 09:40:00,60.89,60.89,60.77,60.8,28100.0,47.0832,47.0832,46.9904,47.0136,28100.0
2011-07-27 09:45:00,60.8,60.88,60.69,60.82,42200.0,47.0136,47.0754,46.9285,47.029,42200.0
2011-07-27 09:50:00,60.81,60.82,60.62,60.62,48800.0,47.0213,47.029,46.8744,46.8744,48800.0
2011-07-27 09:55:00,60.61,60.77,60.61,60.66,36900.0,46.8667,46.9904,46.8667,46.9053,36900.0
2011-07-27 10:00:00,60.65,60.65,60.45,60.45,72800.0,46.8976,46.8976,46.7429,46.7429,72800.0
2011-07-27 10:05:00,60.45,60.48,60.37,60.38,42600.0,46.7429,46.7661,46.6811,46.6888,42600.0
2011-07-27 10:10:00,60.38,60.42,60.33,60.41,51800.0,46.6888,46.7197,46.6501,46.712,51800.0
2011-07-27 10:15:00,60.4,60.4,60.27,60.28,30400.0,46.7043,46.7043,46.6038,46.6115,30400.0
2011-07-27 10:20:00,60.28,60.31,60.16,60.19,38000.0,46.6115,46.6347,46.5187,46.5419,38000.0
2011-07-27 10:25:00,60.2,60.22,60.1,60.11,34000.0,46.5496,46.5651,46.4723,46.48,34000.0
2011-07-27 10:30:00,60.11,60.21,60.0,60.19,67900.0,46.48,46.5574,46.395,46.5419,67900.0
2011-07-27 10:35:00,60.19,60.2,60.08,60.08,39900.0,46.5419,46.5496,46.4568,46.4568,39900.0
2011-07-27 10:40:00,60.07,60.08,59.93,59.98,101400.0,46.4491,46.4568,46.3408,46.3795,101400.0
2011-07-27 10:45:00,59.99,60.01,59.91,60.01,54800.0,46.3872,46.4027,46.3254,46.4027,54800.0
2011-07-27 10:50:00,60.0,60.26,59.98,60.23,107600.0,46.395,46.596,46.3795,46.5728,107600.0
2011-07-27 10:55:00,60.23,60.24,60.21,60.24,69700.0,46.5728,46.5806,46.5574,46.5806,69700.0
2011-07-27 11:00:00,60.24,60.26,60.16,60.18,41900.0,46.5806,46.596,46.5187,46.5342,41900.0
2011-07-27 11:05:00,60.18,60.26,60.16,60.26,357600.0,46.5342,46.596,46.5187,46.596,357600.0
2011-07-27 11:10:00,60.27,60.28,60.27,60.28,20100.0,46.6038,46.6115,46.6038,46.6115,20100.0
2011-07-27 11:15:00,60.28,60.39,60.28,60.38,44100.0,46.6115,46.6965,46.6115,46.6888,44100.0
2011-07-27 11:20:00,60.38,60.39,60.32,60.35,20000.0,46.6888,46.6965,46.6424,46.6656,20000.0
2011-07-27 11:25:00,60.35,60.51,60.35,60.48,93100.0,46.6656,46.7893,46.6656,46.7661,93100.0
2011-07-27 11:30:00,60.48,60.55,60.46,60.47,74600.0,46.7661,46.8203,46.7507,46.7584,74600.0
2011-07-27 11:35:00,60.48,60.48,60.38,60.44,36400.0,46.7661,46.7661,46.6888,46.7352,36400.0
2011-07-27 11:40:00,60.44,60.46,60.37,60.38,22200.0,46.7352,46.7507,46.6811,46.6888,22200.0
2011-07-27 11:45:00,60.38,60.4,60.35,60.38,12600.0,46.6888,46.7043,46.6656,46.6888,12600.0
2011-07-27 11:50:00,60.38,60.39,60.26,60.3,22000.0,46.6888,46.6965,46.596,46.627,22000.0
2011-07-27 11:55:00,60.31,60.33,60.22,60.33,61000.0,46.6347,46.6501,46.5651,46.6501,61000.0
2011-07-27 12:00:00,60.33,60.33,60.25,60.26,135100.0,46.6501,46.6501,46.5883,46.596,135100.0
2011-07-27 12:05:00,60.27,60.29,60.22,60.28,41100.0,46.6038,46.6192,46.5651,46.6115,41100.0
2011-07-27 12:10:00,60.28,60.36,60.26,60.27,151700.0,46.6115,46.6733,46.596,46.6038,151700.0
2011-07-27 12:15:00,60.27,60.33,60.27,60.28,28600.0,46.6038,46.6501,46.6038,46.6115,28600.0
2011-07-27 12:20:00,60.27,60.32,60.2,60.23,33600.0,46.6038,46.6424,46.5496,46.5728,33600.0
2011-07-27 12:25:00,60.23,60.34,60.22,60.32,76000.0,46.5728,46.6579,46.5651,46.6424,76000.0
2011-07-27 12:30:00,60.32,60.36,60.28,60.28,22300.0,46.6424,46.6733,46.6115,46.6115,22300.0
2011-07-27 12:35:00,60.29,60.31,60.25,60.3,13400.0,46.6192,46.6347,46.5883,46.627,13400.0
2011-07-27 12:40:00,60.3,60.35,60.29,60.32,11800.0,46.627,46.6656,46.6192,46.6424,11800.0
2011-07-27 12:45:00,60.33,60.35,60.29,60.33,53500.0,46.6501,46.6656,46.6192,46.6501,53500.0
2011-07-27 12:50:00,60.33,60.37,60.31,60.36,20100.0,46.6501,46.6811,46.6347,46.6733,20100.0
2011-07-27 12:55:00,60.36,60.38,60.28,60.3,14500.0,46.6733,46.6888,46.6115,46.627,14500.0
2011-07-27 13:00:00,60.31,60.35,60.28,60.31,19300.0,46.6347,46.6656,46.6115,46.6347,19300.0
2011-07-27 13:05:00,60.31,60.39,60.28,60.38,22300.0,46.6347,46.6965,46.6115,46.6888,22300.0
2011-07-27 13:10:00,60.39,60.39,60.34,60.35,12400.0,46.6965,46.6965,46.6579,46.6656,12400.0
2011-07-27 13:15:00,60.34,60.36,60.3,60.31,19200.0,46.6579,46.6733,46.627,46.6347,19200.0
2011-07-27 13:20:00,60.31,60.35,60.26,60.29,103500.0,46.6347,46.6656,46.596,46.6192,103500.0
2011-07-27 13:25:00,60.29,60.31,60.26,60.27,65300.0,46.6192,46.6347,46.596,46.6038,65300.0
2011-07-27 13:30:00,60.27,60.33,60.26,60.31,35300.0,46.6038,46.6501,46.596,46.6347,35300.0
2011-07-27 13:35:00,60.3,60.33,60.29,60.31,24200.0,46.627,46.6501,46.6192,46.6347,24200.0
2011-07-27 13:40:00,60.31,60.41,60.3,60.4,18700.0,46.6347,46.712,46.627,46.7043,18700.0
2011-07-27 13:45:00,60.4,60.42,60.35,60.37,42500.0,46.7043,46.7197,46.6656,46.6811,42500.0
2011-07-27 13:50:00,60.37,60.39,60.36,60.38,21600.0,46.6811,46.6965,46.6733,46.6888,21600.0
2011-07-27 13:55:00,60.37,60.38,60.34,60.35,42000.0,46.6811,46.6888,46.6579,46.6656,42000.0
2011-07-27 14:00:00,60.35,60.35,60.27,60.33,101600.0,46.6656,46.6656,46.6038,46.6501,101600.0
2011-07-27 14:05:00,60.32,60.33,60.24,60.28,23400.0,46.6424,46.6501,46.5806,46.6115,23400.0
2011-07-27 14:10:00,60.28,60.29,60.24,60.28,29100.0,46.6115,46.6192,46.5806,46.6115,29100.0
2011-07-27 14:15:00,60.28,60.29,60.24,60.25,62500.0,46.6115,46.6192,46.5806,46.5883,62500.0
2011-07-27 14:20:00,60.25,60.26,60.23,60.26,30500.0,46.5883,46.596,46.5728,46.596,30500.0
2011-07-27 14:25:00,60.25,60.26,60.14,60.14,48600.0,46.5883,46.596,46.5032,46.5032,48600.0
2011-07-27 14:30:00,60.15,60.16,60.1,60.1,74300.0,46.511,46.5187,46.4723,46.4723,74300.0
2011-07-27 14:35:00,60.1,60.13,60.0,60.09,154800.0,46.4723,46.4955,46.395,46.4646,154800.0
2011-07-27 14:40:00,60.09,60.09,59.94,59.98,58400.0,46.4646,46.4646,46.3486,46.3795,58400.0
2011-07-27 14:45:00,59.99,60.07,59.98,60.06,17500.0,46.3872,46.4491,46.3795,46.4414,17500.0
2011-07-27 14:50:00,60.05,60.08,59.99,60.01,24300.0,46.4336,46.4568,46.3872,46.4027,24300.0
2011-07-27 14:55:00,60.01,60.03,59.94,60.02,90000.0,46.4027,46.4182,46.3486,46.4104,90000.0
2011-07-27 15:00:00,60.01,60.09,60.01,60.03,23200.0,46.4027,46.4646,46.4027,46.4182,23200.0
2011-07-27 15:05:00,60.03,60.03,59.97,59.98,128400.0,46.4182,46.4182,46.3718,46.3795,128400.0
2011-07-27 15:10:00,59.99,59.99,59.91,59.93,45900.0,46.3872,46.3872,46.3254,46.3408,45900.0
2011-07-27 15:15:00,59.93,59.95,59.79,59.84,88600.0,46.3408,46.3563,46.2326,46.2713,88600.0
2011-07-27 15:20:00,59.83,59.88,59.82,59.87,128600.0,46.2635,46.3022,46.2558,46.2945,128600.0
2011-07-27 15:25:00,59.88,59.9,59.86,59.89,66400.0,46.3022,46.3177,46.2867,46.3099,66400.0
2011-07-27 15:30:00,59.89,59.91,59.88,59.9,64700.0,46.3099,46.3254,46.3022,46.3177,64700.0
2011-07-27 15:35:00,59.89,59.95,59.84,59.91,64500.0,46.3099,46.3563,46.2713,46.3254,64500.0
2011-07-27 15:40:00,59.92,59.92,59.81,59.84,84700.0,46.3331,46.3331,46.2481,46.2713,84700.0
2011-07-27 15:45:00,59.83,59.84,59.74,59.77,266200.0,46.2635,46.2713,46.1939,46.2171,266200.0
2011-07-27 15:50:00,59.76,59.8,59.69,59.79,159800.0,46.2094,46.2403,46.1553,46.2326,159800.0
2011-07-27 15:55:00,59.79,59.83,59.75,59.76,176700.0,46.2326,46.2635,46.2017,46.2094,176700.0
2011-07-28 09:30:00,59.62,59.83,59.54,59.69,90900.0,46.1011,46.2635,46.0393,46.1553,90900.0
2011-07-28 09:35:00,59.68,59.78,59.65,59.7,60100.0,46.1475,46.2249,46.1243,46.163,60100.0
2011-07-28 09:40:00,59.71,59.72,59.53,59.53,79700.0,46.1707,46.1785,46.0315,46.0315,79700.0
2011-07-28 09:45:00,59.53,59.69,59.46,59.6,54100.0,46.0315,46.1553,45.9774,46.0857,54100.0
2011-07-28 09:50:00,59.59,59.62,59.49,59.54,35800.0,46.0779,46.1011,46.0006,46.0393,35800.0
2011-07-28 09:55:00,59.54,59.56,59.45,59.53,62200.0,46.0393,46.0547,45.9697,46.0315,62200.0
2011-07-28 10:00:00,59.54,59.59,59.4,59.5,143200.0,46.0393,46.0779,45.931,46.0084,143200.0
2011-07-28 10:05:00,59.49,59.62,59.48,59.62,54200.0,46.0006,46.1011,45.9929,46.1011,54200.0
2011-07-28 10:10:00,59.62,59.77,59.61,59.71,134200.0,46.1011,46.2171,46.0934,46.1707,134200.0
2011-07-28 10:15:00,59.69,59.78,59.67,59.75,68300.0,46.1553,46.2249,46.1398,46.2017,68300.0
2011-07-28 10:20:00,59.74,59.76,59.64,59.66,104900.0,46.1939,46.2094,46.1166,46.1321,104900.0
2011-07-28 10:25:00,59.66,59.71,59.62,59.65,21700.0,46.1321,46.1707,46.1011,46.1243,21700.0
2011-07-28 10:30:00,59.65,59.76,59.65,59.75,40200.0,46.1243,46.2094,46.1243,46.2017,40200.0
2011-07-28 10:35:00,59.75,59.82,59.71,59.81,58500.0,46.2017,46.2558,46.1707,46.2481,58500.0
2011-07-28 10:40:00,59.81,59.97,59.81,59.92,26000.0,46.2481,46.3718,46.2481,46.3331,26000.0
2011-07-28 10:45:00,59.91,59.95,59.85,59.92,26100.0,46.3254,46.3563,46.279,46.3331,26100.0
2011-07-28 10:50:00,59.92,59.92,59.85,59.85,29800.0,46.3331,46.3331,46.279,46.279,29800.0
2011-07-28 10:55:00,59.86,59.88,59.79,59.8,39000.0,46.2867,46.3022,46.2326,46.2403,39000.0
2011-07-28 11:00:00,59.8,59.85,59.77,59.84,66700.0,46.2403,46.279,46.2171,46.2713,66700.0
2011-07-28 11:05:00,59.84,59.99,59.84,59.99,30200.0,46.2713,46.3872,46.2713,46.3872,30200.0
2011-07-28 11:10:00,59.99,60.05,59.94,60.05,27300.0,46.3872,46.4336,46.3486,46.4336,27300.0
2011-07-28 11:15:00,60.05,60.07,59.98,60.06,37000.0,46.4336,46.4491,46.3795,46.4414,37000.0
2011-07-28 11:20:00,60.06,60.1,60.0,60.06,22400.0,46.4414,46.4723,46.395,46.4414,22400.0
2011-07-28 11:25:00,60.07,60.17,60.07,60.13,56800.0,46.4491,46.5264,46.4491,46.4955,56800.0
2011-07-28 11:30:00,60.14,60.18,60.12,60.13,19200.0,46.5032,46.5342,46.4878,46.4955,19200.0
2011-07-28 11:35:00,60.13,60.17,60.12,60.13,24600.0,46.4955,46.5264,46.4878,46.4955,24600.0
2011-07-28 11:40:00,60.14,60.23,60.14,60.18,19400.0,46.5032,46.5728,46.5032,46.5342,19400.0
2011-07-28 11:45:00,60.18,60.21,60.17,60.19,50100.0,46.5342,46.5574,46.5264,46.5419,50100.0
2011-07-28 11:50:00,60.19,60.24,60.15,60.22,28300.0,46.5419,46.5806,46.511,46.5651,28300.0
2011-07-28 11:55:00,60.22,60.31,60.19,60.26,38600.0,46.5651,46.6347,46.5419,46.596,38600.0
2011-07-28 12:00:00,60.26,60.37,60.25,60.32,43700.0,46.596,46.6811,46.5883,46.6424,43700.0
2011-07-28 12:05:00,60.32,60.33,60.27,60.29,16300.0,46.6424,46.6501,46.6038,46.6192,16300.0
2011-07-28 12:10:00,60.29,60.31,60.28,60.28,30100.0,46.6192,46.6347,46.6115,46.6115,30100.0
2011-07-28 12:15:00,60.28,60.29,60.23,60.23,48200.0,46.6115,46.6192,46.5728,46.5728,48200.0
2011-07-28 12:20:00,60.22,60.26,60.22,60.24,25400.0,46.5651,46.596,46.5651,46.5806,25400.0
2011-07-28 12:25:00,60.25,60.3,60.24,60.27,42800.0,46.5883,46.627,46.5806,46.6038,42800.0
2011-07-28 12:30:00,60.27,60.32,60.24,60.26,77900.0,46.6038,46.6424,46.5806,46.596,77900.0
2011-07-28 12:35:00,60.27,60.33,60.24,60.31,72500.0,46.6038,46.6501,46.5806,46.6347,72500.0
2011-07-28 12:40:00,60.31,60.31,60.2,60.23,99800.0,46.6347,46.6347,46.5496,46.5728,99800.0
2011-07-28 12:45:00,60.25,60.26,60.21,60.21,32400.0,46.5883,46.596,46.5574,46.5574,32400.0
2011-07-28 12:50:00,60.21,60.29,60.2,60.29,53100.0,46.5574,46.6192,46.5496,46.6192,53100.0
2011-07-28 12:55:00,60.28,60.35,60.28,60.3,21700.0,46.6115,46.6656,46.6115,46.627,21700.0
2011-07-28 13:00:00,60.3,60.31,60.23,60.25,36500.0,46.627,46.6347,46.5728,46.5883,36500.0
2011-07-28 13:05:00,60.25,60.27,60.22,60.25,63000.0,46.5883,46.6038,46.5651,46.5883,63000.0
2011-07-28 13:10:00,60.24,60.3,60.24,60.25,49000.0,46.5806,46.627,46.5806,46.5883,49000.0
2011-07-28 13:15:00,60.25,60.29,60.22,60.24,69600.0,46.5883,46.6192,46.5651,46.5806,69600.0
2011-07-28 13:20:00,60.24,60.25,60.2,60.21,16900.0,46.5806,46.5883,46.5496,46.5574,16900.0
2011-07-28 13:25:00,60.21,60.27,60.2,60.24,24300.0,46.5574,46.6038,46.5496,46.5806,24300.0
2011-07-28 13:30:00,60.25,60.25,60.23,60.25,55900.0,46.5883,46.5883,46.5728,46.5883,55900.0
2011-07-28 13:35:00,60.24,60.3,60.24,60.26,37800.0,46.5806,46.627,46.5806,46.596,37800.0
2011-07-28 13:40:00,60.26,60.32,60.26,60.28,58900.0,46.596,46.6424,46.596,46.6115,58900.0
2011-07-28 13:45:00,60.29,60.29,60.23,60.27,38900.0,46.6192,46.6192,46.5728,46.6038,38900.0
2011-07-28 13:50:00,60.27,60.32,60.27,60.28,26600.0,46.6038,46.6424,46.6038,46.6115,26600.0
2011-07-28 13:55:00,60.27,60.29,60.24,60.25,40100.0,46.6038,46.6192,46.5806,46.5883,40100.0
2011-07-28 14:00:00,60.26,60.3,60.25,60.29,28900.0,46.596,46.627,46.5883,46.6192,28900.0
2011-07-28 14:05:00,60.29,60.29,60.19,60.2,97900.0,46.6192,46.6192,46.5419,46.5496,97900.0
2011-07-28 14:10:00,60.2,60.21,60.14,60.2,58400.0,46.5496,46.5574,46.5032,46.5496,58400.0
2011-07-28 14:15:00,60.21,60.26,60.19,60.19,27800.0,46.5574,46.596,46.5419,46.5419,27800.0
2011-07-28 14:20:00,60.19,60.22,60.18,60.2,20900.0,46.5419,46.5651,46.5342,46.5496,20900.0
2011-07-28 14:25:00,60.18,60.2,60.11,60.18,88000.0,46.5342,46.5496,46.48,46.5342,88000.0
2011-07-28 14:30:00,60.18,60.18,60.11,60.17,33500.0,46.5342,46.5342,46.48,46.5264,33500.0
2011-07-28 14:35:00,60.16,60.16,60.09,60.12,32000.0,46.5187,46.5187,46.4646,46.4878,32000.0
2011-07-28 14:40:00,60.12,60.16,60.11,60.15,27700.0,46.4878,46.5187,46.48,46.511,27700.0
2011-07-28 14:45:00,60.16,60.25,60.16,60.22,54100.0,46.5187,46.5883,46.5187,46.5651,54100.0
2011-07-28 14:50:00,60.22,60.28,60.21,60.25,29800.0,46.5651,46.6115,46.5574,46.5883,29800.0
2011-07-28 14:55:00,60.25,60.26,60.2,60.25,37200.0,46.5883,46.596,46.5496,46.5883,37200.0
2011-07-28 15:00:00,60.25,60.25,60.15,60.16,25100.0,46.5883,46.5883,46.511,46.5187,25100.0
2011-07-28 15:05:00,60.16,60.25,60.14,60.2,37000.0,46.5187,46.5883,46.5032,46.5496,37000.0
2011-07-28 15:10:00,60.2,60.22,60.17,60.18,24800.0,46.5496,46.5651,46.5264,46.5342,24800.0
2011-07-28 15:15:00,60.18,60.19,60.1,60.14,34000.0,46.5342,46.5419,46.4723,46.5032,34000.0
2011-07-28 15:20:00,60.14,60.14,60.03,60.04,39000.0,46.5032,46.5032,46.4182,46.4259,39000.0
2011-07-28 15:25:00,60.03,60.07,59.99,60.01,93800.0,46.4182,46.4491,46.3872,46.4027,93800.0
2011-07-28 15:30:00,60.01,60.02,59.95,59.96,83700.0,46.4027,46.4104,46.3563,46.364,83700.0
2011-07-28 15:35:00,59.96,60.03,59.96,59.96,52600.0,46.364,46.4182,46.364,46.364,52600.0
2011-07-28 15:40:00,59.97,59.97,59.8,59.81,118000.0,46.3718,46.3718,46.2403,46.2481,118000.0
2011-07-28 15:45:00,59.81,59.86,59.71,59.78,210900.0,46.2481,46.2867,46.1707,46.2249,210900.0
2011-07-28 15:50:00,59.77,59.82,59.7,59.71,276100.0,46.2171,46.2558,46.163,46.1707,276100.0
2011-07-28 15:55:00,59.72,59.73,59.66,59.71,336000.0,46.1785,46.1862,46.1321,46.1707,336000.0
2011-07-29 09:30:00,59.16,59.21,58.75,58.88,211100.0,45.7454,45.7841,45.4284,45.5289,211100.0
2011-07-29 09:35:00,58.93,58.99,58.77,58.81,119100.0,45.5676,45.614,45.4439,45.4748,119100.0
2011-07-29 09:40:00,58.83,58.94,58.8,58.84,142300.0,45.4903,45.5753,45.4671,45.498,142300.0
2011-07-29 09:45:00,58.84,58.96,58.81,58.85,163100.0,45.498,45.5908,45.4748,45.5057,163100.0
2011-07-29 09:50:00,58.85,58.92,58.8,58.89,108300.0,45.5057,45.5599,45.4671,45.5367,108300.0
2011-07-29 09:55:00,58.89,58.95,58.85,58.91,85900.0,45.5367,45.5831,45.5057,45.5521,85900.0
2011-07-29 10:00:00,58.9,58.92,58.83,58.91,88600.0,45.5444,45.5599,45.4903,45.5521,88600.0
2011-07-29 10:05:00,58.9,59.15,58.89,59.1,205000.0,45.5444,45.7377,45.5367,45.6991,205000.0
2011-07-29 10:10:00,59.1,59.17,59.08,59.11,96600.0,45.6991,45.7532,45.6836,45.7068,96600.0
2011-07-29 10:15:00,59.1,59.13,59.02,59.12,96000.0,45.6991,45.7222,45.6372,45.7145,96000.0
2011-07-29 10:20:00,59.12,59.31,59.08,59.3,71300.0,45.7145,45.8614,45.6836,45.8537,71300.0
2011-07-29 10:25:00,59.31,59.32,59.2,59.21,105900.0,45.8614,45.8692,45.7764,45.7841,105900.0
2011-07-29 10:30:00,59.21,59.31,59.14,59.29,116400.0,45.7841,45.8614,45.73,45.846,116400.0
2011-07-29 10:35:00,59.29,59.33,59.19,59.28,59000.0,45.846,45.8769,45.7686,45.8382,59000.0
2011-07-29 10:40:00,59.29,59.29,59.17,59.18,88300.0,45.846,45.846,45.7532,45.7609,88300.0
2011-07-29 10:45:00,59.2,59.21,59.05,59.21,83600.0,45.7764,45.7841,45.6604,45.7841,83600.0
2011-07-29 10:50:00,59.2,59.46,59.2,59.43,116100.0,45.7764,45.9774,45.7764,45.9542,116100.0
2011-07-29 10:55:00,59.43,59.64,59.4,59.59,91600.0,45.9542,46.1166,45.931,46.0779,91600.0
2011-07-29 11:00:00,59.59,59.59,59.42,59.48,62100.0,46.0779,46.0779,45.9465,45.9929,62100.0
2011-07-29 11:05:00,59.48,59.73,59.47,59.71,74100.0,45.9929,46.1862,45.9852,46.1707,74100.0
2011-07-29 11:10:00,59.7,59.75,59.62,59.63,60400.0,46.163,46.2017,46.1011,46.1089,60400.0
2011-07-29 11:15:00,59.64,59.68,59.58,59.6,89300.0,46.1166,46.1475,46.0702,46.0857,89300.0
2011-07-29 11:20:00,59.6,59.61,59.53,59.61,35500.0,46.0857,46.0934,46.0315,46.0934,35500.0
2011-07-29 11:25:00,59.61,59.66,59.55,59.6,168200.0,46.0934,46.1321,46.047,46.0857,168200.0
2011-07-29 11:30:00,59.6,59.67,59.6,59.61,118000.0,46.0857,46.1398,46.0857,46.0934,118000.0
2011-07-29 11:35:00,59.62,59.63,59.6,59.6,81600.0,46.1011,46.1089,46.0857,46.0857,81600.0
2011-07-29 11:40:00,59.6,59.67,59.6,59.65,91000.0,46.0857,46.1398,46.0857,46.1243,91000.0
2011-07-29 11:45:00,59.65,59.65,59.59,59.61,57500.0,46.1243,46.1243,46.0779,46.0934,57500.0
2011-07-29 11:50:00,59.6,59.69,59.6,59.66,38000.0,46.0857,46.1553,46.0857,46.1321,38000.0
2011-07-29 11:55:00,59.67,59.7,59.65,59.66,17100.0,46.1398,46.163,46.1243,46.1321,17100.0
2011-07-29 12:00:00,59.67,59.67,59.5,59.51,72200.0,46.1398,46.1398,46.0084,46.0161,72200.0
2011-07-29 12:05:00,59.51,59.51,59.38,59.49,49900.0,46.0161,46.0161,45.9156,46.0006,49900.0
2011-07-29 12:10:00,59.5,59.51,59.32,59.35,32800.0,46.0084,46.0161,45.8692,45.8924,32800.0
2011-07-29 12:15:00,59.34,59.4,59.3,59.38,25300.0,45.8846,45.931,45.8537,45.9156,25300.0
2011-07-29 12:20:00,59.38,59.44,59.32,59.36,92500.0,45.9156,45.962,45.8692,45.9001,92500.0
2011-07-29 12:25:00,59.36,59.38,59.33,59.33,20800.0,45.9001,45.9156,45.8769,45.8769,20800.0
2011-07-29 12:30:00,59.33,59.35,59.24,59.27,32000.0,45.8769,45.8924,45.8073,45.8305,32000.0
2011-07-29 12:35:00,59.27,59.37,59.27,59.36,49500.0,45.8305,45.9078,45.8305,45.9001,49500.0
2011-07-29 12:40:00,59.36,59.44,59.34,59.43,16500.0,45.9001,45.962,45.8846,45.9542,16500.0
2011-07-29 12:45:00,59.43,59.44,59.33,59.36,32400.0,45.9542,45.962,45.8769,45.9001,32400.0
2011-07-29 12:50:00,59.36,59.43,59.34,59.37,25400.0,45.9001,45.9542,45.8846,45.9078,25400.0
2011-07-29 12:55:00,59.36,59.41,59.35,59.36,14500.0,45.9001,45.9388,45.8924,45.9001,14500.0
2011-07-29 13:00:00,59.36,59.41,59.33,59.35,25800.0,45.9001,45.9388,45.8769,45.8924,25800.0
2011-07-29 13:05:00,59.35,59.45,59.34,59.44,18400.0,45.8924,45.9697,45.8846,45.962,18400.0
2011-07-29 13:10:00,59.45,59.46,59.43,59.45,14800.0,45.9697,45.9774,45.9542,45.9697,14800.0
2011-07-29 13:15:00,59.45,59.48,59.44,59.46,14700.0,45.9697,45.9929,45.962,45.9774,14700.0
2011-07-29 13:20:00,59.46,59.57,59.46,59.55,18200.0,45.9774,46.0625,45.9774,46.047,18200.0
2011-07-29 13:25:00,59.56,59.56,59.48,59.51,15700.0,46.0547,46.0547,45.9929,46.0161,15700.0
2011-07-29 13:30:00,59.5,59.51,59.4,59.49,31000.0,46.0084,46.0161,45.931,46.0006,31000.0
2011-07-29 13:35:00,59.49,59.54,59.45,59.53,21300.0,46.0006,46.0393,45.9697,46.0315,21300.0
2011-07-29 13:40:00,59.53,59.59,59.53,59.59,21300.0,46.0315,46.0779,46.0315,46.0779,21300.0
2011-07-29 13:45:00,59.59,59.6,59.55,59.55,47200.0,46.0779,46.0857,46.047,46.047,47200.0
2011-07-29 13:50:00,59.54,59.55,59.42,59.43,32000.0,46.0393,46.047,45.9465,45.9542,32000.0
2011-07-29 13:55:00,59.43,59.53,59.42,59.51,31200.0,45.9542,46.0315,45.9465,46.0161,31200.0
2011-07-29 14:00:00,59.51,59.53,59.47,59.52,40500.0,46.0161,46.0315,45.9852,46.0238,40500.0
2011-07-29 14:05:00,59.52,59.6,59.52,59.57,46600.0,46.0238,46.0857,46.0238,46.0625,46600.0
2011-07-29 14:10:00,59.57,59.57,59.51,59.55,24000.0,46.0625,46.0625,46.0161,46.047,24000.0
2011-07-29 14:15:00,59.55,59.6,59.54,59.57,39300.0,46.047,46.0857,46.0393,46.0625,39300.0
2011-07-29 14:20:00,59.58,59.63,59.53,59.62,23400.0,46.0702,46.1089,46.0315,46.1011,23400.0
2011-07-29 14:25:00,59.62,59.63,59.53,59.57,24300.0,46.1011,46.1089,46.0315,46.0625,24300.0
2011-07-29 14:30:00,59.56,59.57,59.51,59.55,30800.0,46.0547,46.0625,46.0161,46.047,30800.0
2011-07-29 14:35:00,59.53,59.56,59.5,59.56,41000.0,46.0315,46.0547,46.0084,46.0547,41000.0
2011-07-29 14:40:00,59.56,59.6,59.54,59.55,66200.0,46.0547,46.0857,46.0393,46.047,66200.0
2011-07-29 14:45:00,59.55,59.55,59.52,59.53,49800.0,46.047,46.047,46.0238,46.0315,49800.0
2011-07-29 14:50:00,59.54,59.54,59.51,59.52,79000.0,46.0393,46.0393,46.0161,46.0238,79000.0
2011-07-29 14:55:00,59.53,59.54,59.4,59.41,99800.0,46.0315,46.0393,45.931,45.9388,99800.0
2011-07-29 15:00:00,59.41,59.41,59.32,59.36,134100.0,45.9388,45.9388,45.8692,45.9001,134100.0
2011-07-29 15:05:00,59.35,59.43,59.34,59.42,78700.0,45.8924,45.9542,45.8846,45.9465,78700.0
2011-07-29 15:10:00,59.42,59.47,59.42,59.44,67100.0,45.9465,45.9852,45.9465,45.962,67100.0
2011-07-29 15:15:00,59.44,59.46,59.39,59.39,122000.0,45.962,45.9774,45.9233,45.9233,122000.0
2011-07-29 15:20:00,59.4,59.41,59.29,59.3,92300.0,45.931,45.9388,45.846,45.8537,92300.0
2011-07-29 15:25:00,59.3,59.31,59.22,59.26,121800.0,45.8537,45.8614,45.7918,45.8228,121800.0
2011-07-29 15:30:00,59.26,59.27,59.17,59.18,149600.0,45.8228,45.8305,45.7532,45.7609,149600.0
2011-07-29 15:35:00,59.18,59.25,59.17,59.25,151900.0,45.7609,45.815,45.7532,45.815,151900.0
2011-07-29 15:40:00,59.25,59.27,59.15,59.16,248700.0,45.815,45.8305,45.7377,45.7454,248700.0
2011-07-29 15:45:00,59.15,59.16,58.99,59.05,274600.0,45.7377,45.7454,45.614,45.6604,274600.0
2011-07-29 15:50:00,59.05,59.17,59.02,59.14,220600.0,45.6604,45.7532,45.6372,45.73,220600.0
2011-07-29 15:55:00,59.13,59.26,59.1,59.11,452800.0,45.7222,45.8228,45.6991,45.7068,452800.0
2011-08-01 09:30:00,59.58,60.02,59.56,59.98,166400.0,46.0702,46.4104,46.0547,46.3795,166400.0
2011-08-01 09:35:00,59.98,60.03,59.78,59.83,58100.0,46.3795,46.4182,46.2249,46.2635,58100.0
2011-08-01 09:40:00,59.82,59.86,59.74,59.86,96000.0,46.2558,46.2867,46.1939,46.2867,96000.0
2011-08-01 09:45:00,59.85,59.85,59.69,59.78,79200.0,46.279,46.279,46.1553,46.2249,79200.0
2011-08-01 09:50:00,59.77,59.77,59.68,59.72,60200.0,46.2171,46.2171,46.1475,46.1785,60200.0
2011-08-01 09:55:00,59.73,59.8,59.73,59.73,75400.0,46.1862,46.2403,46.1862,46.1862,75400.0
2011-08-01 10:00:00,59.73,59.73,58.96,59.02,172100.0,46.1862,46.1862,45.5908,45.6372,172100.0
2011-08-01 10:05:00,59.04,59.29,58.97,59.28,100900.0,45.6527,45.846,45.5985,45.8382,100900.0
2011-08-01 10:10:00,59.28,59.35,59.16,59.3,85800.0,45.8382,45.8924,45.7454,45.8537,85800.0
2011-08-01 10:15:00,59.29,59.4,59.26,59.34,72800.0,45.846,45.931,45.8228,45.8846,72800.0
2011-08-01 10:20:00,59.33,59.42,59.31,59.37,45800.0,45.8769,45.9465,45.8614,45.9078,45800.0
2011-08-01 10:25:00,59.36,59.37,59.22,59.25,53200.0,45.9001,45.9078,45.7918,45.815,53200.0
2011-08-01 10:30:00,59.26,59.29,59.15,59.24,52000.0,45.8228,45.846,45.7377,45.8073,52000.0
2011-08-01 10:35:00,59.26,59.39,59.26,59.35,33100.0,45.8228,45.9233,45.8228,45.8924,33100.0
2011-08-01 10:40:00,59.36,59.39,59.28,59.35,44500.0,45.9001,45.9233,45.8382,45.8924,44500.0
2011-08-01 10:45:00,59.34,59.42,59.3,59.31,41300.0,45.8846,45.9465,45.8537,45.8614,41300.0
2011-08-01 10:50:00,59.32,59.36,59.23,59.24,63400.0,45.8692,45.9001,45.7996,45.8073,63400.0
2011-08-01 10:55:00,59.24,59.26,59.16,59.19,43000.0,45.8073,45.8228,45.7454,45.7686,43000.0
2011-08-01 11:00:00,59.19,59.2,58.99,59.0,55100.0,45.7686,45.7764,45.614,45.6217,55100.0
2011-08-01 11:05:00,59.0,59.03,58.92,59.03,64300.0,45.6217,45.6449,45.5599,45.6449,64300.0
2011-08-01 11:10:00,59.03,59.08,58.91,59.0,60700.0,45.6449,45.6836,45.5521,45.6217,60700.0
2011-08-01 11:15:00,59.01,59.03,58.93,58.96,30300.0,45.6295,45.6449,45.5676,45.5908,30300.0
2011-08-01 11:20:00,58.95,59.05,58.94,58.97,64900.0,45.5831,45.6604,45.5753,45.5985,64900.0
2011-08-01 11:25:00,58.97,59.01,58.89,58.93,69300.0,45.5985,45.6295,45.5367,45.5676,69300.0
2011-08-01 11:30:00,58.93,58.94,58.71,58.72,82000.0,45.5676,45.5753,45.3975,45.4052,82000.0
2011-08-01 11:35:00,58.72,58.73,58.46,58.55,115400.0,45.4052,45.4129,45.2042,45.2738,115400.0
2011-08-01 11:40:00,58.56,58.6,58.53,58.59,36000.0,45.2815,45.3124,45.2583,45.3047,36000.0
2011-08-01 11:45:00,58.6,58.66,58.58,58.6,50200.0,45.3124,45.3588,45.297,45.3124,50200.0
2011-08-01 11:50:00,58.6,58.65,58.56,58.57,52600.0,45.3124,45.3511,45.2815,45.2892,52600.0
2011-08-01 11:55:00,58.56,58.56,58.45,58.46,29600.0,45.2815,45.2815,45.1964,45.2042,29600.0
2011-08-01 12:00:00,58.46,58.51,58.46,58.51,29700.0,45.2042,45.2428,45.2042,45.2428,29700.0
2011-08-01 12:05:00,58.52,58.58,58.42,58.5,63700.0,45.2506,45.297,45.1732,45.2351,63700.0
2011-08-01 12:10:00,58.48,58.51,58.46,58.5,12100.0,45.2196,45.2428,45.2042,45.2351,12100.0
2011-08-01 12:15:00,58.51,58.51,58.4,58.44,77300.0,45.2428,45.2428,45.1578,45.1887,77300.0
2011-08-01 12:20:00,58.44,58.48,58.39,58.46,39500.0,45.1887,45.2196,45.15,45.2042,39500.0
2011-08-01 12:25:00,58.46,58.6,58.46,58.59,27800.0,45.2042,45.3124,45.2042,45.3047,27800.0
2011-08-01 12:30:00,58.6,58.6,58.54,58.54,33400.0,45.3124,45.3124,45.266,45.266,33400.0
2011-08-01 12:35:00,58.55,58.55,58.5,58.5,28600.0,45.2738,45.2738,45.2351,45.2351,28600.0
2011-08-01 12:40:00,58.51,58.52,58.44,58.45,26700.0,45.2428,45.2506,45.1887,45.1964,26700.0
2011-08-01 12:45:00,58.45,58.45,58.36,58.38,62600.0,45.1964,45.1964,45.1268,45.1423,62600.0
2011-08-01 12:50:00,58.38,58.48,58.38,58.46,26400.0,45.1423,45.2196,45.1423,45.2042,26400.0
2011-08-01 12:55:00,58.46,58.47,58.4,58.42,40900.0,45.2042,45.2119,45.1578,45.1732,40900.0
2011-08-01 13:00:00,58.43,58.49,58.39,58.48,156700.0,45.181,45.2274,45.15,45.2196,156700.0
2011-08-01 13:05:00,58.49,58.49,58.36,58.37,48100.0,45.2274,45.2274,45.1268,45.1346,48100.0
2011-08-01 13:10:00,58.38,58.43,58.36,58.4,13300.0,45.1423,45.181,45.1268,45.1578,13300.0
2011-08-01 13:15:00,58.4,58.5,58.4,58.49,20200.0,45.1578,45.2351,45.1578,45.2274,20200.0
2011-08-01 13:20:00,58.5,58.57,58.5,58.55,58600.0,45.2351,45.2892,45.2351,45.2738,58600.0
2011-08-01 13:25:00,58.55,58.58,58.52,58.52,17800.0,45.2738,45.297,45.2506,45.2506,17800.0
2011-08-01 13:30:00,58.52,58.6,58.52,58.6,17600.0,45.2506,45.3124,45.2506,45.3124,17600.0
2011-08-01 13:35:00,58.59,58.61,58.58,58.61,18400.0,45.3047,45.3202,45.297,45.3202,18400.0
2011-08-01 13:40:00,58.61,58.62,58.56,58.59,23500.0,45.3202,45.3279,45.2815,45.3047,23500.0
2011-08-01 13:45:00,58.58,58.59,58.49,58.5,65400.0,45.297,45.3047,45.2274,45.2351,65400.0
2011-08-01 13:50:00,58.5,58.59,58.5,58.56,16700.0,45.2351,45.3047,45.2351,45.2815,16700.0
2011-08-01 13:55:00,58.55,58.55,58.5,58.51,58500.0,45.2738,45.2738,45.2351,45.2428,58500.0
2011-08-01 14:00:00,58.51,58.54,58.49,58.52,27100.0,45.2428,45.266,45.2274,45.2506,27100.0
2011-08-01 14:05:00,58.51,58.51,58.45,58.45,22600.0,45.2428,45.2428,45.1964,45.1964,22600.0
2011-08-01 14:10:00,58.44,58.46,58.4,58.41,31000.0,45.1887,45.2042,45.1578,45.1655,31000.0
2011-08-01 14:15:00,58.41,58.48,58.41,58.45,36400.0,45.1655,45.2196,45.1655,45.1964,36400.0
2011-08-01 14:20:00,58.45,58.49,58.39,58.43,39400.0,45.1964,45.2274,45.15,45.181,39400.0
2011-08-01 14:25:00,58.43,58.44,58.35,58.35,43000.0,45.181,45.1887,45.1191,45.1191,43000.0
2011-08-01 14:30:00,58.36,58.38,58.31,58.38,69000.0,45.1268,45.1423,45.0882,45.1423,69000.0
2011-08-01 14:35:00,58.38,58.42,58.36,58.41,52300.0,45.1423,45.1732,45.1268,45.1655,52300.0
2011-08-01 14:40:00,58.41,58.44,58.36,58.37,105000.0,45.1655,45.1887,45.1268,45.1346,105000.0
2011-08-01 14:45:00,58.37,58.37,58.34,58.34,102000.0,45.1346,45.1346,45.1114,45.1114,102000.0
2011-08-01 14:50:00,58.34,58.39,58.34,58.36,79900.0,45.1114,45.15,45.1114,45.1268,79900.0
2011-08-01 14:55:00,58.37,58.46,58.37,58.42,74000.0,45.1346,45.2042,45.1346,45.1732,74000.0
2011-08-01 15:00:00,58.43,58.5,58.39,58.45,167700.0,45.181,45.2351,45.15,45.1964,167700.0
2011-08-01 15:05:00,58.46,58.5,58.41,58.49,287400.0,45.2042,45.2351,45.1655,45.2274,287400.0
2011-08-01 15:10:00,58.49,58.52,58.46,58.52,51100.0,45.2274,45.2506,45.2042,45.2506,51100.0
2011-08-01 15:15:00,58.51,58.54,58.43,58.49,67300.0,45.2428,45.266,45.181,45.2274,67300.0
2011-08-01 15:20:00,58.5,58.62,58.49,58.6,57900.0,45.2351,45.3279,45.2274,45.3124,57900.0
2011-08-01 15:25:00,58.61,58.7,58.61,58.69,83700.0,45.3202,45.3898,45.3202,45.382,83700.0
2011-08-01 15:30:00,58.69,58.73,58.58,58.61,72200.0,45.382,45.4129,45.297,45.3202,72200.0
2011-08-01 15:35:00,58.61,58.97,58.61,58.97,322900.0,45.3202,45.5985,45.3202,45.5985,322900.0
2011-08-01 15:40:00,58.96,59.02,58.9,59.01,224100.0,45.5908,45.6372,45.5444,45.6295,224100.0
2011-08-01 15:45:00,59.0,59.07,58.97,59.0,149100.0,45.6217,45.6759,45.5985,45.6217,149100.0
2011-08-01 15:50:00,58.99,59.0,58.82,58.85,167200.0,45.614,45.6217,45.4825,45.5057,167200.0
2011-08-01 15:55:00,58.85,58.97,58.85,58.94,255600.0,45.5057,45.5985,45.5057,45.5753,255600.0
2011-08-02 09:30:00,58.53,58.73,58.53,58.69,78700.0,45.2583,45.4129,45.2583,45.382,78700.0
2011-08-02 09:35:00,58.69,58.99,58.69,58.99,46500.0,45.382,45.614,45.382,45.614,46500.0
2011-08-02 09:40:00,58.99,59.03,58.84,58.84,48200.0,45.614,45.6449,45.498,45.498,48200.0
2011-08-02 09:45:00,58.84,58.98,58.84,58.9,40400.0,45.498,45.6063,45.498,45.5444,40400.0
2011-08-02 09:50:00,58.9,59.02,58.85,58.89,36900.0,45.5444,45.6372,45.5057,45.5367,36900.0
2011-08-02 09:55:00,58.91,59.17,58.88,59.13,58400.0,45.5521,45.7532,45.5289,45.7222,58400.0
2011-08-02 10:00:00,59.14,59.38,59.13,59.35,46100.0,45.73,45.9156,45.7222,45.8924,46100.0
2011-08-02 10:05:00,59.35,59.36,59.21,59.29,49200.0,45.8924,45.9001,45.7841,45.846,49200.0
2011-08-02 10:10:00,59.3,59.45,59.29,59.39,56800.0,45.8537,45.9697,45.846,45.9233,56800.0
2011-08-02 10:15:00,59.38,59.44,59.36,59.4,57300.0,45.9156,45.962,45.9001,45.931,57300.0
2011-08-02 10:20:00,59.41,59.54,59.39,59.52,44200.0,45.9388,46.0393,45.9233,46.0238,44200.0
2011-08-02 10:25:00,59.52,59.56,59.47,59.49,45100.0,46.0238,46.0547,45.9852,46.0006,45100.0
2011-08-02 10:30:00,59.5,59.51,59.43,59.5,55000.0,46.0084,46.0161,45.9542,46.0084,55000.0
2011-08-02 10:35:00,59.5,59.55,59.45,59.52,83300.0,46.0084,46.047,45.9697,46.0238,83300.0
2011-08-02 10:40:00,59.53,59.6,59.52,59.59,34800.0,46.0315,46.0857,46.0238,46.0779,34800.0
2011-08-02 10:45:00,59.59,59.68,59.58,59.65,115600.0,46.0779,46.1475,46.0702,46.1243,115600.0
2011-08-02 10:50:00,59.66,59.73,59.61,59.62,97200.0,46.1321,46.1862,46.0934,46.1011,97200.0
2011-08-02 10:55:00,59.62,59.64,59.54,59.57,49000.0,46.1011,46.1166,46.0393,46.0625,49000.0
2011-08-02 11:00:00,59.56,59.61,59.48,59.61,123200.0,46.0547,46.0934,45.9929,46.0934,123200.0
2011-08-02 11:05:00,59.6,59.64,59.52,59.53,45600.0,46.0857,46.1166,46.0238,46.0315,45600.0
2011-08-02 11:10:00,59.52,59.56,59.33,59.41,80900.0,46.0238,46.0547,45.8769,45.9388,80900.0
2011-08-02 11:15:00,59.42,59.47,59.37,59.38,16100.0,45.9465,45.9852,45.9078,45.9156,16100.0
2011-08-02 11:20:00,59.38,59.44,59.32,59.4,50700.0,45.9156,45.962,45.8692,45.931,50700.0
2011-08-02 11:25:00,59.4,59.5,59.4,59.46,43900.0,45.931,46.0084,45.931,45.9774,43900.0
2011-08-02 11:30:00,59.45,59.51,59.43,59.47,27400.0,45.9697,46.0161,45.9542,45.9852,27400.0
2011-08-02 11:35:00,59.47,59.56,59.47,59.53,27500.0,45.9852,46.0547,45.9852,46.0315,27500.0
2011-08-02 11:40:00,59.51,59.54,59.43,59.47,43700.0,46.0161,46.0393,45.9542,45.9852,43700.0
2011-08-02 11:45:00,59.46,59.5,59.45,59.48,55400.0,45.9774,46.0084,45.9697,45.9929,55400.0
2011-08-02 11:50:00,59.48,59.51,59.38,59.44,79600.0,45.9929,46.0161,45.9156,45.962,79600.0
2011-08-02 11:55:00,59.43,59.45,59.4,59.43,53900.0,45.9542,45.9697,45.931,45.9542,53900.0
2011-08-02 12:00:00,59.43,59.43,59.34,59.35,51900.0,45.9542,45.9542,45.8846,45.8924,51900.0
2011-08-02 12:05:00,59.35,59.39,59.32,59.33,23800.0,45.8924,45.9233,45.8692,45.8769,23800.0
2011-08-02 12:10:00,59.33,59.34,59.32,59.34,26200.0,45.8769,45.8846,45.8692,45.8846,26200.0
2011-08-02 12:15:00,59.34,59.45,59.34,59.42,33100.0,45.8846,45.9697,45.8846,45.9465,33100.0
2011-08-02 12:20:00,59.43,59.49,59.42,59.44,25600.0,45.9542,46.0006,45.9465,45.962,25600.0
2011-08-02 12:25:00,59.43,59.44,59.42,59.43,12300.0,45.9542,45.962,45.9465,45.9542,12300.0
2011-08-02 12:30:00,59.43,59.44,59.32,59.34,31800.0,45.9542,45.962,45.8692,45.8846,31800.0
2011-08-02 12:35:00,59.33,59.34,59.21,59.28,57600.0,45.8769,45.8846,45.7841,45.8382,57600.0
2011-08-02 12:40:00,59.28,59.34,59.25,59.25,28800.0,45.8382,45.8846,45.815,45.815,28800.0
2011-08-02 12:45:00,59.25,59.26,59.07,59.12,85400.0,45.815,45.8228,45.6759,45.7145,85400.0
2011-08-02 12:50:00,59.11,59.14,58.98,58.99,63100.0,45.7068,45.73,45.6063,45.614,63100.0
2011-08-02 12:55:00,58.99,59.08,58.97,59.07,53400.0,45.614,45.6836,45.5985,45.6759,53400.0
2011-08-02 13:00:00,59.08,59.18,59.07,59.16,64200.0,45.6836,45.7609,45.6759,45.7454,64200.0
2011-08-02 13:05:00,59.16,59.18,59.08,59.16,38200.0,45.7454,45.7609,45.6836,45.7454,38200.0
2011-08-02 13:10:00,59.16,59.16,59.07,59.08,74900.0,45.7454,45.7454,45.6759,45.6836,74900.0
2011-08-02 13:15:00,59.08,59.18,59.07,59.16,38400.0,45.6836,45.7609,45.6759,45.7454,38400.0
2011-08-02 13:20:00,59.17,59.2,59.14,59.14,16400.0,45.7532,45.7764,45.73,45.73,16400.0
2011-08-02 13:25:00,59.15,59.16,59.07,59.1,53200.0,45.7377,45.7454,45.6759,45.6991,53200.0
2011-08-02 13:30:00,59.1,59.15,59.05,59.07,98400.0,45.6991,45.7377,45.6604,45.6759,98400.0
2011-08-02 13:35:00,59.07,59.09,58.88,58.96,67400.0,45.6759,45.6913,45.5289,45.5908,67400.0
2011-08-02 13:40:00,58.96,59.05,58.95,58.98,98900.0,45.5908,45.6604,45.5831,45.6063,98900.0
2011-08-02 13:45:00,58.99,59.02,58.83,58.92,69500.0,45.614,45.6372,45.4903,45.5599,69500.0
2011-08-02 13:50:00,58.91,58.91,58.82,58.83,47800.0,45.5521,45.5521,45.4825,45.4903,47800.0
2011-08-02 13:55:00,58.83,58.83,58.62,58.66,116200.0,45.4903,45.4903,45.3279,45.3588,116200.0
2011-08-02 14:00:00,58.65,58.7,58.62,58.7,77700.0,45.3511,45.3898,45.3279,45.3898,77700.0
2011-08-02 14:05:00,58.7,58.7,58.62,58.64,48100.0,45.3898,45.3898,45.3279,45.3434,48100.0
2011-08-02 14:10:00,58.63,58.7,58.63,58.69,39100.0,45.3356,45.3898,45.3356,45.382,39100.0
2011-08-02 14:15:00,58.7,58.72,58.66,58.72,67700.0,45.3898,45.4052,45.3588,45.4052,67700.0
2011-08-02 14:20:00,58.72,58.82,58.71,58.73,77900.0,45.4052,45.4825,45.3975,45.4129,77900.0
2011-08-02 14:25:00,58.73,58.74,58.61,58.63,37200.0,45.4129,45.4207,45.3202,45.3356,37200.0
2011-08-02 14:30:00,58.64,58.66,58.52,58.54,72700.0,45.3434,45.3588,45.2506,45.266,72700.0
2011-08-02 14:35:00,58.54,58.55,58.49,58.49,37300.0,45.266,45.2738,45.2274,45.2274,37300.0
2011-08-02 14:40:00,58.49,58.5,58.42,58.49,43200.0,45.2274,45.2351,45.1732,45.2274,43200.0
2011-08-02 14:45:00,58.48,58.59,58.46,58.55,41300.0,45.2196,45.3047,45.2042,45.2738,41300.0
2011-08-02 14:50:00,58.55,58.65,58.53,58.65,29900.0,45.2738,45.3511,45.2583,45.3511,29900.0
2011-08-02 14:55:00,58.65,58.76,58.65,58.7,59900.0,45.3511,45.4361,45.3511,45.3898,59900.0
2011-08-02 15:00:00,58.7,58.74,58.65,58.66,33900.0,45.3898,45.4207,45.3511,45.3588,33900.0
2011-08-02 15:05:00,58.66,58.72,58.65,58.7,43700.0,45.3588,45.4052,45.3511,45.3898,43700.0
2011-08-02 15:10:00,58.69,58.71,58.55,58.55,63400.0,45.382,45.3975,45.2738,45.2738,63400.0
2011-08-02 15:15:00,58.54,58.62,58.52,58.52,32800.0,45.266,45.3279,45.2506,45.2506,32800.0
2011-08-02 15:20:00,58.52,58.53,58.41,58.41,53300.0,45.2506,45.2583,45.1655,45.1655,53300.0
2011-08-02 15:25:00,58.41,58.41,58.28,58.32,115500.0,45.1655,45.1655,45.065,45.0959,115500.0
2011-08-02 15:30:00,58.32,58.43,58.29,58.43,89800.0,45.0959,45.181,45.0727,45.181,89800.0
2011-08-02 15:35:00,58.43,58.45,58.36,58.4,65100.0,45.181,45.1964,45.1268,45.1578,65100.0
2011-08-02 15:40:00,58.4,58.41,58.17,58.26,152500.0,45.1578,45.1655,44.9799,45.0495,152500.0
2011-08-02 15:45:00,58.24,58.34,58.22,58.24,112700.0,45.0341,45.1114,45.0186,45.0341,112700.0
2011-08-02 15:50:00,58.23,58.24,58.04,58.06,210100.0,45.0263,45.0341,44.8794,44.8949,210100.0
2011-08-02 15:55:00,58.06,58.15,57.99,58.01,297000.0,44.8949,44.9645,44.8407,44.8562,297000.0
2011-08-03 09:30:00,58.15,58.44,58.05,58.31,83900.0,44.9645,45.1887,44.8871,45.0882,83900.0
2011-08-03 09:35:00,58.33,58.47,58.29,58.44,107400.0,45.1036,45.2119,45.0727,45.1887,107400.0
2011-08-03 09:40:00,58.48,58.65,58.44,58.52,95900.0,45.2196,45.3511,45.1887,45.2506,95900.0
2011-08-03 09:45:00,58.51,58.66,58.5,58.66,72700.0,45.2428,45.3588,45.2351,45.3588,72700.0
2011-08-03 09:50:00,58.67,58.87,58.66,58.81,46800.0,45.3666,45.5212,45.3588,45.4748,46800.0
2011-08-03 09:55:00,58.8,58.97,58.8,58.96,39200.0,45.4671,45.5985,45.4671,45.5908,39200.0
2011-08-03 10:00:00,58.97,59.1,58.88,58.95,103600.0,45.5985,45.6991,45.5289,45.5831,103600.0
2011-08-03 10:05:00,58.96,58.96,58.83,58.94,98300.0,45.5908,45.5908,45.4903,45.5753,98300.0
2011-08-03 10:10:00,58.94,58.97,58.8,58.9,62700.0,45.5753,45.5985,45.4671,45.5444,62700.0
2011-08-03 10:15:00,58.9,58.9,58.73,58.84,199000.0,45.5444,45.5444,45.4129,45.498,199000.0
2011-08-03 10:20:00,58.84,58.85,58.57,58.67,108700.0,45.498,45.5057,45.2892,45.3666,108700.0
2011-08-03 10:25:00,58.68,58.77,58.6,58.7,49100.0,45.3743,45.4439,45.3124,45.3898,49100.0
2011-08-03 10:30:00,58.71,58.71,58.36,58.44,96900.0,45.3975,45.3975,45.1268,45.1887,96900.0
2011-08-03 10:35:00,58.44,58.53,58.25,58.39,195100.0,45.1887,45.2583,45.0418,45.15,195100.0
2011-08-03 10:40:00,58.38,58.58,58.22,58.54,157600.0,45.1423,45.297,45.0186,45.266,157600.0
2011-08-03 10:45:00,58.53,58.68,58.45,58.66,61200.0,45.2583,45.3743,45.1964,45.3588,61200.0
2011-08-03 10:50:00,58.66,58.92,58.55,58.91,78800.0,45.3588,45.5599,45.2738,45.5521,78800.0
2011-08-03 10:55:00,58.89,59.18,58.83,59.18,80500.0,45.5367,45.7609,45.4903,45.7609,80500.0
2011-08-03 11:00:00,59.18,59.27,59.06,59.09,64700.0,45.7609,45.8305,45.6681,45.6913,64700.0
2011-08-03 11:05:00,59.09,59.14,58.9,58.95,40800.0,45.6913,45.73,45.5444,45.5831,40800.0
2011-08-03 11:10:00,58.94,59.24,58.92,59.24,83600.0,45.5753,45.8073,45.5599,45.8073,83600.0
2011-08-03 11:15:00,59.23,59.46,59.19,59.35,89000.0,45.7996,45.9774,45.7686,45.8924,89000.0
2011-08-03 11:20:00,59.34,59.39,59.2,59.22,105400.0,45.8846,45.9233,45.7764,45.7918,105400.0
2011-08-03 11:25:00,59.24,59.26,59.11,59.2,75800.0,45.8073,45.8228,45.7068,45.7764,75800.0
2011-08-03 11:30:00,59.21,59.34,59.19,59.31,117300.0,45.7841,45.8846,45.7686,45.8614,117300.0
2011-08-03 11:35:00,59.32,59.55,59.3,59.41,105500.0,45.8692,46.047,45.8537,45.9388,105500.0
2011-08-03 11:40:00,59.41,59.41,59.12,59.18,57000.0,45.9388,45.9388,45.7145,45.7609,57000.0
2011-08-03 11:45:00,59.2,59.25,59.16,59.22,68300.0,45.7764,45.815,45.7454,45.7918,68300.0
2011-08-03 11:50:00,59.23,59.31,59.2,59.29,22300.0,45.7996,45.8614,45.7764,45.846,22300.0
2011-08-03 11:55:00,59.29,59.36,59.19,59.21,20400.0,45.846,45.9001,45.7686,45.7841,20400.0
2011-08-03 12:00:00,59.22,59.22,58.95,59.03,61100.0,45.7918,45.7918,45.5831,45.6449,61100.0
2011-08-03 12:05:00,59.01,59.09,58.97,59.03,50400.0,45.6295,45.6913,45.5985,45.6449,50400.0
2011-08-03 12:10:00,59.02,59.12,58.98,58.99,65300.0,45.6372,45.7145,45.6063,45.614,65300.0
2011-08-03 12:15:00,59.0,59.0,58.81,58.84,47400.0,45.6217,45.6217,45.4748,45.498,47400.0
2011-08-03 12:20:00,58.83,58.91,58.8,58.9,52800.0,45.4903,45.5521,45.4671,45.5444,52800.0
2011-08-03 12:25:00,58.91,58.92,58.86,58.91,17200.0,45.5521,45.5599,45.5135,45.5521,17200.0
2011-08-03 12:30:00,58.91,58.96,58.82,58.84,69600.0,45.5521,45.5908,45.4825,45.498,69600.0
2011-08-03 12:35:00,58.83,58.99,58.81,58.96,68900.0,45.4903,45.614,45.4748,45.5908,68900.0
2011-08-03 12:40:00,58.96,59.02,58.92,59.02,48900.0,45.5908,45.6372,45.5599,45.6372,48900.0
2011-08-03 12:45:00,59.01,59.01,58.97,58.99,15400.0,45.6295,45.6295,45.5985,45.614,15400.0
2011-08-03 12:50:00,58.98,59.12,58.98,59.04,73600.0,45.6063,45.7145,45.6063,45.6527,73600.0
2011-08-03 12:55:00,59.05,59.05,58.98,59.01,28200.0,45.6604,45.6604,45.6063,45.6295,28200.0
2011-08-03 13:00:00,59.01,59.02,58.85,58.87,52100.0,45.6295,45.6372,45.5057,45.5212,52100.0
2011-08-03 13:05:00,58.9,58.95,58.85,58.92,32300.0,45.5444,45.5831,45.5057,45.5599,32300.0
2011-08-03 13:10:00,58.9,58.98,58.86,58.93,28100.0,45.5444,45.6063,45.5135,45.5676,28100.0
2011-08-03 13:15:00,58.94,58.99,58.93,58.95,17800.0,45.5753,45.614,45.5676,45.5831,17800.0
2011-08-03 13:20:00,58.95,59.09,58.91,59.05,23000.0,45.5831,45.6913,45.5521,45.6604,23000.0
2011-08-03 13:25:00,59.05,59.08,59.0,59.08,14000.0,45.6604,45.6836,45.6217,45.6836,14000.0
2011-08-03 13:30:00,59.07,59.28,59.04,59.28,45400.0,45.6759,45.8382,45.6527,45.8382,45400.0
2011-08-03 13:35:00,59.28,59.32,59.19,59.3,51900.0,45.8382,45.8692,45.7686,45.8537,51900.0
2011-08-03 13:40:00,59.32,59.47,59.31,59.4,37300.0,45.8692,45.9852,45.8614,45.931,37300.0
2011-08-03 13:45:00,59.41,59.55,59.41,59.47,57400.0,45.9388,46.047,45.9388,45.9852,57400.0
2011-08-03 13:50:00,59.46,59.48,59.39,59.47,77700.0,45.9774,45.9929,45.9233,45.9852,77700.0
2011-08-03 13:55:00,59.47,59.48,59.36,59.41,21000.0,45.9852,45.9929,45.9001,45.9388,21000.0
2011-08-03 14:00:00,59.4,59.55,59.4,59.54,31400.0,45.931,46.047,45.931,46.0393,31400.0
2011-08-03 14:05:00,59.54,59.58,59.4,59.43,24800.0,46.0393,46.0702,45.931,45.9542,24800.0
2011-08-03 14:10:00,59.43,59.57,59.43,59.56,29700.0,45.9542,46.0625,45.9542,46.0547,29700.0
2011-08-03 14:15:00,59.56,59.58,59.38,59.4,42700.0,46.0547,46.0702,45.9156,45.931,42700.0
2011-08-03 14:20:00,59.39,59.5,59.33,59.45,34300.0,45.9233,46.0084,45.8769,45.9697,34300.0
2011-08-03 14:25:00,59.44,59.44,59.26,59.3,56900.0,45.962,45.962,45.8228,45.8537,56900.0
2011-08-03 14:30:00,59.29,59.38,59.23,59.25,30400.0,45.846,45.9156,45.7996,45.815,30400.0
2011-08-03 14:35:00,59.25,59.32,59.23,59.29,29200.0,45.815,45.8692,45.7996,45.846,29200.0
2011-08-03 14:40:00,59.32,59.4,59.3,59.36,27800.0,45.8692,45.931,45.8537,45.9001,27800.0
2011-08-03 14:45:00,59.34,59.36,59.24,59.36,52100.0,45.8846,45.9001,45.8073,45.9001,52100.0
2011-08-03 14:50:00,59.36,59.36,59.23,59.31,51400.0,45.9001,45.9001,45.7996,45.8614,51400.0
2011-08-03 14:55:00,59.31,59.4,59.23,59.31,47600.0,45.8614,45.931,45.7996,45.8614,47600.0
2011-08-03 15:00:00,59.31,59.41,59.29,59.35,40200.0,45.8614,45.9388,45.846,45.8924,40200.0
2011-08-03 15:05:00,59.36,59.36,59.18,59.18,42200.0,45.9001,45.9001,45.7609,45.7609,42200.0
2011-08-03 15:10:00,59.18,59.31,59.17,59.21,68800.0,45.7609,45.8614,45.7532,45.7841,68800.0
2011-08-03 15:15:00,59.22,59.44,59.21,59.42,59300.0,45.7918,45.962,45.7841,45.9465,59300.0
2011-08-03 15:20:00,59.43,59.54,59.4,59.48,86300.0,45.9542,46.0393,45.931,45.9929,86300.0
2011-08-03 15:25:00,59.48,59.53,59.39,59.42,53400.0,45.9929,46.0315,45.9233,45.9465,53400.0
2011-08-03 15:30:00,59.42,59.44,59.29,59.32,53100.0,45.9465,45.962,45.846,45.8692,53100.0
2011-08-03 15:35:00,59.32,59.39,59.29,59.39,51300.0,45.8692,45.9233,45.846,45.9233,51300.0
2011-08-03 15:40:00,59.39,59.55,59.36,59.44,64000.0,45.9233,46.047,45.9001,45.962,64000.0
2011-08-03 15:45:00,59.43,59.5,59.41,59.46,78100.0,45.9542,46.0084,45.9388,45.9774,78100.0
2011-08-03 15:50:00,59.47,59.59,59.46,59.53,138700.0,45.9852,46.0779,45.9774,46.0315,138700.0
2011-08-03 15:55:00,59.55,59.66,59.54,59.58,270700.0,46.047,46.1321,46.0393,46.0702,270700.0
2011-08-04 09:30:00,58.64,58.64,58.19,58.44,47700.0,45.3434,45.3434,44.9954,45.1887,47700.0
2011-08-04 09:35:00,58.49,58.72,58.28,58.63,239000.0,45.2274,45.4052,45.065,45.3356,239000.0
2011-08-04 09:40:00,58.61,58.81,58.58,58.62,48200.0,45.3202,45.4748,45.297,45.3279,48200.0
2011-08-04 09:45:00,58.62,58.79,58.61,58.63,70500.0,45.3279,45.4593,45.3202,45.3356,70500.0
2011-08-04 09:50:00,58.61,58.87,58.58,58.8,83000.0,45.3202,45.5212,45.297,45.4671,83000.0
2011-08-04 09:55:00,58.82,58.91,58.81,58.86,36500.0,45.4825,45.5521,45.4748,45.5135,36500.0
2011-08-04 10:00:00,58.84,58.97,58.81,58.83,61600.0,45.498,45.5985,45.4748,45.4903,61600.0
2011-08-04 10:05:00,58.83,58.86,58.69,58.72,90000.0,45.4903,45.5135,45.382,45.4052,90000.0
2011-08-04 10:10:00,58.71,58.71,58.51,58.68,66500.0,45.3975,45.3975,45.2428,45.3743,66500.0
2011-08-04 10:15:00,58.69,58.69,58.47,58.47,113700.0,45.382,45.382,45.2119,45.2119,113700.0
2011-08-04 10:20:00,58.46,58.8,58.42,58.75,57000.0,45.2042,45.4671,45.1732,45.4284,57000.0
2011-08-04 10:25:00,58.76,58.89,58.69,58.73,72500.0,45.4361,45.5367,45.382,45.4129,72500.0
2011-08-04 10:30:00,58.73,58.95,58.67,58.86,79900.0,45.4129,45.5831,45.3666,45.5135,79900.0
2011-08-04 10:35:00,58.84,58.91,58.75,58.85,51500.0,45.498,45.5521,45.4284,45.5057,51500.0
2011-08-04 10:40:00,58.85,58.85,58.6,58.8,167400.0,45.5057,45.5057,45.3124,45.4671,167400.0
2011-08-04 10:45:00,58.8,58.83,58.65,58.82,136600.0,45.4671,45.4903,45.3511,45.4825,136600.0
2011-08-04 10:50:00,58.83,58.9,58.79,58.86,186600.0,45.4903,45.5444,45.4593,45.5135,186600.0
2011-08-04 10:55:00,58.86,59.04,58.83,58.9,197800.0,45.5135,45.6527,45.4903,45.5444,197800.0
2011-08-04 11:00:00,58.9,58.93,58.7,58.88,152900.0,45.5444,45.5676,45.3898,45.5289,152900.0
2011-08-04 11:05:00,58.88,58.96,58.84,58.85,124400.0,45.5289,45.5908,45.498,45.5057,124400.0
2011-08-04 11:10:00,58.85,58.91,58.77,58.78,152700.0,45.5057,45.5521,45.4439,45.4516,152700.0
2011-08-04 11:15:00,58.78,58.88,58.74,58.85,86600.0,45.4516,45.5289,45.4207,45.5057,86600.0
2011-08-04 11:20:00,58.81,58.82,58.4,58.4,167100.0,45.4748,45.4825,45.1578,45.1578,167100.0
2011-08-04 11:25:00,58.4,58.52,58.27,58.3,112000.0,45.1578,45.2506,45.0573,45.0805,112000.0
2011-08-04 11:30:00,58.31,58.36,58.23,58.34,103100.0,45.0882,45.1268,45.0263,45.1114,103100.0
2011-08-04 11:35:00,58.34,58.34,58.24,58.26,97900.0,45.1114,45.1114,45.0341,45.0495,97900.0
2011-08-04 11:40:00,58.25,58.26,58.04,58.21,160800.0,45.0418,45.0495,44.8794,45.0109,160800.0
2011-08-04 11:45:00,58.19,58.2,57.73,57.97,152000.0,44.9954,45.0031,44.6397,44.8253,152000.0
2011-08-04 11:50:00,57.98,58.08,57.84,58.05,54300.0,44.833,44.9103,44.7248,44.8871,54300.0
2011-08-04 11:55:00,58.07,58.15,58.0,58.09,96800.0,44.9026,44.9645,44.8485,44.9181,96800.0
2011-08-04 12:00:00,58.1,58.23,58.01,58.23,85600.0,44.9258,45.0263,44.8562,45.0263,85600.0
2011-08-04 12:05:00,58.22,58.27,58.06,58.13,52700.0,45.0186,45.0573,44.8949,44.949,52700.0
2011-08-04 12:10:00,58.12,58.3,58.09,58.21,84700.0,44.9413,45.0805,44.9181,45.0109,84700.0
2011-08-04 12:15:00,58.21,58.21,58.07,58.07,86500.0,45.0109,45.0109,44.9026,44.9026,86500.0
2011-08-04 12:20:00,58.06,58.14,58.01,58.01,57300.0,44.8949,44.9567,44.8562,44.8562,57300.0
2011-08-04 12:25:00,58.01,58.18,57.97,58.14,72100.0,44.8562,44.9877,44.8253,44.9567,72100.0
2011-08-04 12:30:00,58.14,58.22,58.12,58.22,94800.0,44.9567,45.0186,44.9413,45.0186,94800.0
2011-08-04 12:35:00,58.21,58.21,58.02,58.14,66500.0,45.0109,45.0109,44.8639,44.9567,66500.0
2011-08-04 12:40:00,58.14,58.17,58.13,58.17,27800.0,44.9567,44.9799,44.949,44.9799,27800.0
2011-08-04 12:45:00,58.17,58.29,58.15,58.27,108700.0,44.9799,45.0727,44.9645,45.0573,108700.0
2011-08-04 12:50:00,58.27,58.32,58.14,58.19,86100.0,45.0573,45.0959,44.9567,44.9954,86100.0
2011-08-04 12:55:00,58.2,58.24,58.06,58.06,45600.0,45.0031,45.0341,44.8949,44.8949,45600.0
2011-08-04 13:00:00,58.06,58.22,58.06,58.09,60400.0,44.8949,45.0186,44.8949,44.9181,60400.0
2011-08-04 13:05:00,58.1,58.18,58.07,58.1,51700.0,44.9258,44.9877,44.9026,44.9258,51700.0
2011-08-04 13:10:00,58.09,58.1,57.85,57.93,64600.0,44.9181,44.9258,44.7325,44.7943,64600.0
2011-08-04 13:15:00,57.94,58.02,57.9,57.98,34800.0,44.8021,44.8639,44.7712,44.833,34800.0
2011-08-04 13:20:00,57.99,58.06,57.98,58.02,35500.0,44.8407,44.8949,44.833,44.8639,35500.0
2011-08-04 13:25:00,58.03,58.11,58.02,58.09,72800.0,44.8717,44.9335,44.8639,44.9181,72800.0
2011-08-04 13:30:00,58.1,58.1,58.01,58.02,32400.0,44.9258,44.9258,44.8562,44.8639,32400.0
2011-08-04 13:35:00,58.02,58.03,57.94,57.99,39100.0,44.8639,44.8717,44.8021,44.8407,39100.0
2011-08-04 13:40:00,57.99,58.02,57.81,57.85,56000.0,44.8407,44.8639,44.7016,44.7325,56000.0
2011-08-04 13:45:00,57.85,57.86,57.76,57.85,53800.0,44.7325,44.7402,44.6629,44.7325,53800.0
2011-08-04 13:50:00,57.85,57.92,57.85,57.86,69300.0,44.7325,44.7866,44.7325,44.7402,69300.0
2011-08-04 13:55:00,57.86,57.99,57.83,57.89,131000.0,44.7402,44.8407,44.717,44.7634,131000.0
2011-08-04 14:00:00,57.92,57.94,57.75,57.84,112900.0,44.7866,44.8021,44.6552,44.7248,112900.0
2011-08-04 14:05:00,57.83,57.87,57.7,57.8,75300.0,44.717,44.748,44.6165,44.6938,75300.0
2011-08-04 14:10:00,57.79,57.87,57.68,57.75,57500.0,44.6861,44.748,44.601,44.6552,57500.0
2011-08-04 14:15:00,57.75,57.79,57.64,57.69,98500.0,44.6552,44.6861,44.5701,44.6088,98500.0
2011-08-04 14:20:00,57.69,57.75,57.61,57.67,55600.0,44.6088,44.6552,44.5469,44.5933,55600.0
2011-08-04 14:25:00,57.66,57.66,57.46,57.54,97200.0,44.5856,44.5856,44.4309,44.4928,97200.0
2011-08-04 14:30:00,57.55,57.74,57.48,57.69,85500.0,44.5005,44.6474,44.4464,44.6088,85500.0
2011-08-04 14:35:00,57.69,57.79,57.66,57.75,90500.0,44.6088,44.6861,44.5856,44.6552,90500.0
2011-08-04 14:40:00,57.75,57.83,57.71,57.83,79600.0,44.6552,44.717,44.6242,44.717,79600.0
2011-08-04 14:45:00,57.8,57.8,57.7,57.71,81600.0,44.6938,44.6938,44.6165,44.6242,81600.0
2011-08-04 14:50:00,57.71,57.72,57.6,57.64,90300.0,44.6242,44.632,44.5392,44.5701,90300.0
2011-08-04 14:55:00,57.64,57.65,57.54,57.59,80300.0,44.5701,44.5778,44.4928,44.5314,80300.0
2011-08-04 15:00:00,57.6,57.67,57.51,57.64,80800.0,44.5392,44.5933,44.4696,44.5701,80800.0
2011-08-04 15:05:00,57.64,57.79,57.63,57.71,69300.0,44.5701,44.6861,44.5624,44.6242,69300.0
2011-08-04 15:10:00,57.71,57.77,57.55,57.55,90600.0,44.6242,44.6706,44.5005,44.5005,90600.0
2011-08-04 15:15:00,57.54,57.55,57.3,57.32,114800.0,44.4928,44.5005,44.3072,44.3227,114800.0
2011-08-04 15:20:00,57.32,57.35,57.24,57.27,150000.0,44.3227,44.3459,44.2608,44.284,150000.0
2011-08-04 15:25:00,57.26,57.36,57.18,57.18,191300.0,44.2763,44.3536,44.2144,44.2144,191300.0
2011-08-04 15:30:00,57.18,57.31,57.13,57.3,179500.0,44.2144,44.3149,44.1757,44.3072,179500.0
2011-08-04 15:35:00,57.3,57.47,57.24,57.42,212800.0,44.3072,44.4387,44.2608,44.4,212800.0
2011-08-04 15:40:00,57.42,57.42,57.17,57.19,181500.0,44.4,44.4,44.2067,44.2221,181500.0
2011-08-04 15:45:00,57.19,57.36,57.15,57.3,291300.0,44.2221,44.3536,44.1912,44.3072,291300.0
2011-08-04 15:50:00,57.3,57.3,57.0,57.09,313300.0,44.3072,44.3072,44.0752,44.1448,313300.0
2011-08-04 15:55:00,57.09,57.16,56.98,57.02,412100.0,44.1448,44.1989,44.0598,44.0907,412100.0
2011-08-05 09:30:00,57.44,57.78,57.02,57.7,196700.0,44.4155,44.6784,44.0907,44.6165,196700.0
2011-08-05 09:35:00,57.69,57.97,57.45,57.61,120600.0,44.6088,44.8253,44.4232,44.5469,120600.0
2011-08-05 09:40:00,57.61,57.65,57.4,57.45,116500.0,44.5469,44.5778,44.3845,44.4232,116500.0
2011-08-05 09:45:00,57.47,57.54,57.22,57.22,90300.0,44.4387,44.4928,44.2453,44.2453,90300.0
2011-08-05 09:50:00,57.23,57.26,56.45,56.62,129400.0,44.2531,44.2763,43.6499,43.7814,129400.0
2011-08-05 09:55:00,56.61,56.64,56.28,56.29,147800.0,43.7737,43.7969,43.5185,43.5262,147800.0
2011-08-05 10:00:00,56.3,56.37,56.1,56.24,240100.0,43.534,43.5881,43.3793,43.4876,240100.0
2011-08-05 10:05:00,56.26,56.68,56.19,56.68,108500.0,43.503,43.8278,43.4489,43.8278,108500.0
2011-08-05 10:10:00,56.68,56.83,56.49,56.71,253100.0,43.8278,43.9438,43.6809,43.851,253100.0
2011-08-05 10:15:00,56.68,57.12,56.68,57.04,75100.0,43.8278,44.168,43.8278,44.1062,75100.0
2011-08-05 10:20:00,57.05,57.25,57.02,57.25,81600.0,44.1139,44.2685,44.0907,44.2685,81600.0
2011-08-05 10:25:00,57.24,57.29,57.06,57.22,85300.0,44.2608,44.2995,44.1216,44.2453,85300.0
2011-08-05 10:30:00,57.2,57.2,56.81,56.81,168200.0,44.2299,44.2299,43.9283,43.9283,168200.0
2011-08-05 10:35:00,56.8,56.91,56.58,56.82,99000.0,43.9206,44.0056,43.7505,43.936,99000.0
2011-08-05 10:40:00,56.82,56.85,56.57,56.58,86800.0,43.936,43.9592,43.7427,43.7505,86800.0
2011-08-05 10:45:00,56.55,56.6,56.47,56.5,123500.0,43.7273,43.7659,43.6654,43.6886,123500.0
2011-08-05 10:50:00,56.5,56.63,56.43,56.61,89100.0,43.6886,43.7891,43.6345,43.7737,89100.0
2011-08-05 10:55:00,56.58,56.75,56.45,56.75,56100.0,43.7505,43.8819,43.6499,43.8819,56100.0
2011-08-05 11:00:00,56.74,56.74,56.49,56.55,57200.0,43.8742,43.8742,43.6809,43.7273,57200.0
2011-08-05 11:05:00,56.53,56.57,56.35,56.45,60400.0,43.7118,43.7427,43.5726,43.6499,60400.0
2011-08-05 11:10:00,56.44,56.46,56.22,56.25,71100.0,43.6422,43.6577,43.4721,43.4953,71100.0
2011-08-05 11:15:00,56.25,56.31,56.06,56.2,85600.0,43.4953,43.5417,43.3484,43.4566,85600.0
2011-08-05 11:20:00,56.18,56.25,56.02,56.23,81200.0,43.4412,43.4953,43.3174,43.4798,81200.0
2011-08-05 11:25:00,56.21,56.56,56.21,56.37,122600.0,43.4644,43.735,43.4644,43.5881,122600.0
2011-08-05 11:30:00,56.37,56.68,56.3,56.57,107800.0,43.5881,43.8278,43.534,43.7427,107800.0
2011-08-05 11:35:00,56.57,56.65,56.44,56.5,92000.0,43.7427,43.8046,43.6422,43.6886,92000.0
2011-08-05 11:40:00,56.51,56.54,56.34,56.54,65000.0,43.6963,43.7195,43.5649,43.7195,65000.0
2011-08-05 11:45:00,56.52,56.52,55.96,55.97,62100.0,43.7041,43.7041,43.271,43.2788,62100.0
2011-08-05 11:50:00,55.96,56.1,55.95,56.03,55900.0,43.271,43.3793,43.2633,43.3252,55900.0
2011-08-05 11:55:00,56.01,56.01,55.5,55.7,111000.0,43.3097,43.3097,42.9154,43.07,111000.0
2011-08-05 12:00:00,55.71,55.88,55.65,55.74,97700.0,43.0777,43.2092,43.0313,43.1009,97700.0
2011-08-05 12:05:00,55.75,55.99,55.67,55.99,71700.0,43.1087,43.2942,43.0468,43.2942,71700.0
2011-08-05 12:10:00,55.99,56.33,55.95,56.18,206500.0,43.2942,43.5571,43.2633,43.4412,206500.0
2011-08-05 12:15:00,56.19,56.78,56.19,56.35,89300.0,43.4489,43.9051,43.4489,43.5726,89300.0
2011-08-05 12:20:00,56.34,56.58,56.2,56.5,78600.0,43.5649,43.7505,43.4566,43.6886,78600.0
2011-08-05 12:25:00,56.56,56.56,56.27,56.33,117500.0,43.735,43.735,43.5108,43.5571,117500.0
2011-08-05 12:30:00,56.33,56.43,56.21,56.3,215300.0,43.5571,43.6345,43.4644,43.534,215300.0
2011-08-05 12:35:00,56.33,57.0,56.29,56.83,160400.0,43.5571,44.0752,43.5262,43.9438,160400.0
2011-08-05 12:40:00,56.82,57.1,56.65,57.03,96900.0,43.936,44.1526,43.8046,44.0984,96900.0
2011-08-05 12:45:00,57.05,57.41,56.97,57.26,115800.0,44.1139,44.3923,44.052,44.2763,115800.0
2011-08-05 12:50:00,57.28,57.51,57.14,57.2,115200.0,44.2917,44.4696,44.1835,44.2299,115200.0
2011-08-05 12:55:00,57.21,57.49,57.21,57.45,177700.0,44.2376,44.4541,44.2376,44.4232,177700.0
2011-08-05 13:00:00,57.43,57.6,57.27,57.27,192500.0,44.4077,44.5392,44.284,44.284,192500.0
2011-08-05 13:05:00,57.27,57.39,57.06,57.2,107800.0,44.284,44.3768,44.1216,44.2299,107800.0
2011-08-05 13:10:00,57.19,57.43,57.18,57.35,50900.0,44.2221,44.4077,44.2144,44.3459,50900.0
2011-08-05 13:15:00,57.37,57.61,57.37,57.61,44300.0,44.3613,44.5469,44.3613,44.5469,44300.0
2011-08-05 13:20:00,57.61,57.84,57.6,57.66,70700.0,44.5469,44.7248,44.5392,44.5856,70700.0
2011-08-05 13:25:00,57.68,57.7,57.45,57.51,53500.0,44.601,44.6165,44.4232,44.4696,53500.0
2011-08-05 13:30:00,57.51,57.63,57.29,57.31,69700.0,44.4696,44.5624,44.2995,44.3149,69700.0
2011-08-05 13:35:00,57.3,57.37,57.11,57.17,131800.0,44.3072,44.3613,44.1603,44.2067,131800.0
2011-08-05 13:40:00,57.16,57.26,57.0,57.2,98900.0,44.1989,44.2763,44.0752,44.2299,98900.0
2011-08-05 13:45:00,57.22,57.3,57.1,57.3,109600.0,44.2453,44.3072,44.1526,44.3072,109600.0
2011-08-05 13:50:00,57.31,57.57,57.23,57.54,252500.0,44.3149,44.516,44.2531,44.4928,252500.0
2011-08-05 13:55:00,57.53,57.58,57.27,57.38,51100.0,44.485,44.5237,44.284,44.3691,51100.0
2011-08-05 14:00:00,57.38,57.4,57.18,57.26,64700.0,44.3691,44.3845,44.2144,44.2763,64700.0
2011-08-05 14:05:00,57.25,57.25,57.09,57.11,91000.0,44.2685,44.2685,44.1448,44.1603,91000.0
2011-08-05 14:10:00,57.1,57.18,56.96,57.14,84500.0,44.1526,44.2144,44.0443,44.1835,84500.0
2011-08-05 14:15:00,57.12,57.15,57.02,57.12,42600.0,44.168,44.1912,44.0907,44.168,42600.0
2011-08-05 14:20:00,57.12,57.36,57.11,57.28,66400.0,44.168,44.3536,44.1603,44.2917,66400.0
2011-08-05 14:25:00,57.29,57.29,57.18,57.18,59500.0,44.2995,44.2995,44.2144,44.2144,59500.0
2011-08-05 14:30:00,57.17,57.18,57.06,57.1,70500.0,44.2067,44.2144,44.1216,44.1526,70500.0
2011-08-05 14:35:00,57.09,57.31,57.05,57.3,43100.0,44.1448,44.3149,44.1139,44.3072,43100.0
2011-08-05 14:40:00,57.3,57.3,57.19,57.3,65000.0,44.3072,44.3072,44.2221,44.3072,65000.0
2011-08-05 14:45:00,57.3,57.3,57.18,57.21,116200.0,44.3072,44.3072,44.2144,44.2376,116200.0
2011-08-05 14:50:00,57.2,57.21,57.0,57.16,118200.0,44.2299,44.2376,44.0752,44.1989,118200.0
2011-08-05 14:55:00,57.16,57.18,57.0,57.08,162000.0,44.1989,44.2144,44.0752,44.1371,162000.0
2011-08-05 15:00:00,57.09,57.21,56.92,56.96,93200.0,44.1448,44.2376,44.0134,44.0443,93200.0
2011-08-05 15:05:00,56.96,56.96,56.57,56.67,95200.0,44.0443,44.0443,43.7427,43.8201,95200.0
2011-08-05 15:10:00,56.67,56.98,56.63,56.91,115800.0,43.8201,44.0598,43.7891,44.0056,115800.0
2011-08-05 15:15:00,56.91,56.98,56.79,56.81,84700.0,44.0056,44.0598,43.9128,43.9283,84700.0
2011-08-05 15:20:00,56.8,57.08,56.77,57.01,78600.0,43.9206,44.1371,43.8974,44.083,78600.0
2011-08-05 15:25:00,57.04,57.07,56.75,56.75,85100.0,44.1062,44.1294,43.8819,43.8819,85100.0
2011-08-05 15:30:00,56.76,57.01,56.75,56.97,141900.0,43.8896,44.083,43.8819,44.052,141900.0
2011-08-05 15:35:00,56.96,57.3,56.94,57.27,89600.0,44.0443,44.3072,44.0288,44.284,89600.0
2011-08-05 15:40:00,57.26,57.48,57.26,57.47,171700.0,44.2763,44.4464,44.2763,44.4387,171700.0
2011-08-05 15:45:00,57.48,57.51,57.29,57.29,211600.0,44.4464,44.4696,44.2995,44.2995,211600.0
2011-08-05 15:50:00,57.29,57.32,57.19,57.32,259200.0,44.2995,44.3227,44.2221,44.3227,259200.0
2011-08-05 15:55:00,57.32,57.4,57.2,57.2,357000.0,44.3227,44.3845,44.2299,44.2299,357000.0
2011-08-08 09:30:00,55.2,55.44,55.07,55.41,307400.0,42.6834,42.869,42.5829,42.8458,307400.0
2011-08-08 09:35:00,55.43,55.43,55.24,55.38,289900.0,42.8612,42.8612,42.7143,42.8226,289900.0
2011-08-08 09:40:00,55.39,55.68,55.35,55.55,256300.0,42.8303,43.0545,42.7994,42.954,256300.0
2011-08-08 09:45:00,55.55,55.57,55.03,55.04,164800.0,42.954,42.9695,42.5519,42.5597,164800.0
2011-08-08 09:50:00,55.04,55.26,55.0,55.15,200400.0,42.5597,42.7298,42.5287,42.6447,200400.0
2011-08-08 09:55:00,55.15,55.24,55.05,55.12,154900.0,42.6447,42.7143,42.5674,42.6215,154900.0
2011-08-08 10:00:00,55.12,55.26,55.04,55.04,113200.0,42.6215,42.7298,42.5597,42.5597,113200.0
2011-08-08 10:05:00,55.03,55.11,54.84,54.91,338000.0,42.5519,42.6138,42.405,42.4591,338000.0
2011-08-08 10:10:00,54.91,54.91,54.5,54.51,144200.0,42.4591,42.4591,42.1421,42.1498,144200.0
2011-08-08 10:15:00,54.5,54.5,54.15,54.41,200200.0,42.1421,42.1421,41.8715,42.0725,200200.0
2011-08-08 10:20:00,54.4,54.56,54.3,54.47,122400.0,42.0648,42.1885,41.9875,42.1189,122400.0
2011-08-08 10:25:00,54.48,54.48,54.15,54.22,127400.0,42.1266,42.1266,41.8715,41.9256,127400.0
2011-08-08 10:30:00,54.19,54.29,54.07,54.13,115500.0,41.9024,41.9797,41.8096,41.856,115500.0
2011-08-08 10:35:00,54.12,54.29,54.0,54.27,165100.0,41.8483,41.9797,41.7555,41.9643,165100.0
2011-08-08 10:40:00,54.29,54.56,54.27,54.52,136900.0,41.9797,42.1885,41.9643,42.1576,136900.0
2011-08-08 10:45:00,54.54,54.57,54.34,54.5,222800.0,42.173,42.1962,42.0184,42.1421,222800.0
2011-08-08 10:50:00,54.51,54.52,54.16,54.17,141000.0,42.1498,42.1576,41.8792,41.8869,141000.0
2011-08-08 10:55:00,54.17,54.21,53.88,53.98,130500.0,41.8869,41.9179,41.6627,41.74,130500.0
2011-08-08 11:00:00,53.97,53.99,53.73,53.85,239900.0,41.7323,41.7477,41.5467,41.6395,239900.0
2011-08-08 11:05:00,53.85,54.17,53.81,54.15,294200.0,41.6395,41.8869,41.6086,41.8715,294200.0
2011-08-08 11:10:00,54.14,54.35,54.13,54.3,172500.0,41.8637,42.0261,41.856,41.9875,172500.0
2011-08-08 11:15:00,54.31,54.59,54.3,54.57,196900.0,41.9952,42.2117,41.9875,42.1962,196900.0
2011-08-08 11:20:00,54.58,54.59,54.43,54.51,84500.0,42.204,42.2117,42.088,42.1498,84500.0
2011-08-08 11:25:00,54.51,54.64,54.45,54.53,129600.0,42.1498,42.2504,42.1034,42.1653,129600.0
2011-08-08 11:30:00,54.53,54.55,54.23,54.35,112600.0,42.1653,42.1808,41.9333,42.0261,112600.0
2011-08-08 11:35:00,54.32,54.36,54.25,54.33,81100.0,42.0029,42.0338,41.9488,42.0107,81100.0
2011-08-08 11:40:00,54.33,54.42,54.14,54.18,106800.0,42.0107,42.0802,41.8637,41.8947,106800.0
2011-08-08 11:45:00,54.18,54.32,54.17,54.32,112000.0,41.8947,42.0029,41.8869,42.0029,112000.0
2011-08-08 11:50:00,54.31,54.38,54.18,54.19,96500.0,41.9952,42.0493,41.8947,41.9024,96500.0
2011-08-08 11:55:00,54.19,54.19,54.08,54.13,80300.0,41.9024,41.9024,41.8173,41.856,80300.0
2011-08-08 12:00:00,54.13,54.26,54.08,54.08,98000.0,41.856,41.9565,41.8173,41.8173,98000.0
2011-08-08 12:05:00,54.09,54.23,54.02,54.23,63100.0,41.8251,41.9333,41.7709,41.9333,63100.0
2011-08-08 12:10:00,54.23,54.41,54.2,54.37,83600.0,41.9333,42.0725,41.9101,42.0416,83600.0
2011-08-08 12:15:00,54.37,54.39,54.13,54.18,91000.0,42.0416,42.057,41.856,41.8947,91000.0
2011-08-08 12:20:00,54.18,54.39,54.08,54.34,65400.0,41.8947,42.057,41.8173,42.0184,65400.0
2011-08-08 12:25:00,54.33,54.33,54.2,54.23,51500.0,42.0107,42.0107,41.9101,41.9333,51500.0
2011-08-08 12:30:00,54.24,54.31,54.2,54.3,54600.0,41.9411,41.9952,41.9101,41.9875,54600.0
2011-08-08 12:35:00,54.29,54.35,54.23,54.31,59400.0,41.9797,42.0261,41.9333,41.9952,59400.0
2011-08-08 12:40:00,54.3,54.6,54.27,54.44,63900.0,41.9875,42.2194,41.9643,42.0957,63900.0
2011-08-08 12:45:00,54.44,54.59,54.4,54.57,67900.0,42.0957,42.2117,42.0648,42.1962,67900.0
2011-08-08 12:50:00,54.58,54.7,54.56,54.6,61900.0,42.204,42.2968,42.1885,42.2194,61900.0
2011-08-08 12:55:00,54.62,54.67,54.51,54.51,52100.0,42.2349,42.2736,42.1498,42.1498,52100.0
2011-08-08 13:00:00,54.51,54.86,54.51,54.83,221200.0,42.1498,42.4205,42.1498,42.3973,221200.0
2011-08-08 13:05:00,54.84,54.89,54.58,54.58,116200.0,42.405,42.4437,42.204,42.204,116200.0
2011-08-08 13:10:00,54.58,54.6,54.27,54.35,120100.0,42.204,42.2194,41.9643,42.0261,120100.0
2011-08-08 13:15:00,54.34,54.37,54.24,54.3,99200.0,42.0184,42.0416,41.9411,41.9875,99200.0
2011-08-08 13:20:00,54.3,54.34,54.18,54.3,103000.0,41.9875,42.0184,41.8947,41.9875,103000.0
2011-08-08 13:25:00,54.31,54.33,54.24,54.24,100300.0,41.9952,42.0107,41.9411,41.9411,100300.0
2011-08-08 13:30:00,54.22,54.23,54.12,54.15,105800.0,41.9256,41.9333,41.8483,41.8715,105800.0
2011-08-08 13:35:00,54.15,54.15,53.9,53.93,124000.0,41.8715,41.8715,41.6782,41.7014,124000.0
2011-08-08 13:40:00,53.96,54.09,53.85,53.96,77100.0,41.7245,41.8251,41.6395,41.7245,77100.0
2011-08-08 13:45:00,53.96,53.99,53.81,53.94,101500.0,41.7245,41.7477,41.6086,41.7091,101500.0
2011-08-08 13:50:00,53.92,54.22,53.83,54.04,109800.0,41.6936,41.9256,41.624,41.7864,109800.0
2011-08-08 13:55:00,54.05,54.11,53.67,53.67,89300.0,41.7941,41.8405,41.5003,41.5003,89300.0
2011-08-08 14:00:00,53.68,53.94,53.62,53.85,103500.0,41.508,41.7091,41.4616,41.6395,103500.0
2011-08-08 14:05:00,53.91,53.97,53.72,53.82,125200.0,41.6859,41.7323,41.539,41.6163,125200.0
2011-08-08 14:10:00,53.82,53.97,53.61,53.64,91100.0,41.6163,41.7323,41.4539,41.4771,91100.0
2011-08-08 14:15:00,53.63,53.66,53.46,53.62,125500.0,41.4694,41.4926,41.3379,41.4616,125500.0
2011-08-08 14:20:00,53.63,53.65,53.2,53.29,158900.0,41.4694,41.4848,41.1369,41.2065,158900.0
2011-08-08 14:25:00,53.29,53.31,52.88,53.26,218900.0,41.2065,41.2219,40.8894,41.1833,218900.0
2011-08-08 14:30:00,53.25,53.41,53.06,53.33,134700.0,41.1755,41.2993,41.0286,41.2374,134700.0
2011-08-08 14:35:00,53.39,53.51,53.18,53.34,161300.0,41.2838,41.3766,41.1214,41.2451,161300.0
2011-08-08 14:40:00,53.36,53.55,53.31,53.47,104100.0,41.2606,41.4075,41.2219,41.3457,104100.0
2011-08-08 14:45:00,53.48,53.59,53.39,53.49,199000.0,41.3534,41.4384,41.2838,41.3611,199000.0
2011-08-08 14:50:00,53.51,53.65,53.45,53.62,75900.0,41.3766,41.4848,41.3302,41.4616,75900.0
2011-08-08 14:55:00,53.6,53.68,53.45,53.64,100800.0,41.4462,41.508,41.3302,41.4771,100800.0
2011-08-08 15:00:00,53.63,53.72,53.54,53.71,82800.0,41.4694,41.539,41.3998,41.5312,82800.0
2011-08-08 15:05:00,53.72,54.04,53.64,54.02,101000.0,41.539,41.7864,41.4771,41.7709,101000.0
2011-08-08 15:10:00,54.01,54.37,53.93,54.1,159000.0,41.7632,42.0416,41.7014,41.8328,159000.0
2011-08-08 15:15:00,54.1,54.54,53.97,54.4,222800.0,41.8328,42.173,41.7323,42.0648,222800.0
2011-08-08 15:20:00,54.4,54.45,54.1,54.42,209000.0,42.0648,42.1034,41.8328,42.0802,209000.0
2011-08-08 15:25:00,54.42,54.42,53.93,53.99,165400.0,42.0802,42.0802,41.7014,41.7477,165400.0
2011-08-08 15:30:00,54.0,54.03,53.75,53.79,129800.0,41.7555,41.7787,41.5622,41.5931,129800.0
2011-08-08 15:35:00,53.79,53.88,53.63,53.87,283300.0,41.5931,41.6627,41.4694,41.655,283300.0
2011-08-08 15:40:00,53.88,53.96,53.62,53.75,225500.0,41.6627,41.7245,41.4616,41.5622,225500.0
2011-08-08 15:45:00,53.71,53.77,53.28,53.48,274200.0,41.5312,41.5776,41.1987,41.3534,274200.0
2011-08-08 15:50:00,53.46,53.67,53.28,53.52,378300.0,41.3379,41.5003,41.1987,41.3843,378300.0
2011-08-08 15:55:00,53.51,53.51,53.16,53.16,516900.0,41.3766,41.3766,41.1059,41.1059,516900.0
2011-08-09 09:30:00,52.75,53.3,52.0,52.9,519100.0,40.7889,41.2142,40.209,40.9049,519100.0
2011-08-09 09:35:00,52.9,53.24,52.85,52.98,554700.0,40.9049,41.1678,40.8662,40.9668,554700.0
2011-08-09 09:40:00,52.96,53.09,52.61,52.77,215000.0,40.9513,41.0518,40.6807,40.8044,215000.0
2011-08-09 09:45:00,52.78,53.25,52.77,53.14,197000.0,40.8121,41.1755,40.8044,41.0905,197000.0
2011-08-09 09:50:00,53.16,53.64,53.11,53.56,171400.0,41.1059,41.4771,41.0673,41.4152,171400.0
2011-08-09 09:55:00,53.55,54.0,53.54,53.99,148000.0,41.4075,41.7555,41.3998,41.7477,148000.0
2011-08-09 10:00:00,53.99,54.24,53.88,54.01,278300.0,41.7477,41.9411,41.6627,41.7632,278300.0
2011-08-09 10:05:00,53.99,54.05,53.57,53.68,143900.0,41.7477,41.7941,41.423,41.508,143900.0
2011-08-09 10:10:00,53.69,53.85,53.59,53.82,174000.0,41.5158,41.6395,41.4384,41.6163,174000.0
2011-08-09 10:15:00,53.82,54.01,53.68,53.95,156900.0,41.6163,41.7632,41.508,41.7168,156900.0
2011-08-09 10:20:00,53.94,54.0,53.79,53.97,105000.0,41.7091,41.7555,41.5931,41.7323,105000.0
2011-08-09 10:25:00,53.93,54.1,53.92,54.05,97300.0,41.7014,41.8328,41.6936,41.7941,97300.0
2011-08-09 10:30:00,54.06,54.08,53.93,54.04,96600.0,41.8019,41.8173,41.7014,41.7864,96600.0
2011-08-09 10:35:00,54.05,54.05,53.8,53.8,108100.0,41.7941,41.7941,41.6008,41.6008,108100.0
2011-08-09 10:40:00,53.79,53.97,53.76,53.77,98100.0,41.5931,41.7323,41.5699,41.5776,98100.0
2011-08-09 10:45:00,53.77,54.03,53.77,53.9,123500.0,41.5776,41.7787,41.5776,41.6782,123500.0
2011-08-09 10:50:00,53.91,53.99,53.68,53.76,142500.0,41.6859,41.7477,41.508,41.5699,142500.0
2011-08-09 10:55:00,53.76,53.87,53.64,53.69,172500.0,41.5699,41.655,41.4771,41.5158,172500.0
2011-08-09 11:00:00,53.69,53.69,53.37,53.38,117400.0,41.5158,41.5158,41.2683,41.2761,117400.0
2011-08-09 11:05:00,53.36,53.6,53.34,53.56,110900.0,41.2606,41.4462,41.2451,41.4152,110900.0
2011-08-09 11:10:00,53.55,53.6,53.45,53.59,128000.0,41.4075,41.4462,41.3302,41.4384,128000.0
2011-08-09 11:15:00,53.61,53.66,53.51,53.66,63400.0,41.4539,41.4926,41.3766,41.4926,63400.0
2011-08-09 11:20:00,53.66,53.74,53.66,53.71,59300.0,41.4926,41.5544,41.4926,41.5312,59300.0
2011-08-09 11:25:00,53.7,53.97,53.69,53.97,61900.0,41.5235,41.7323,41.5158,41.7323,61900.0
2011-08-09 11:30:00,53.98,54.04,53.82,53.84,127700.0,41.74,41.7864,41.6163,41.6318,127700.0
2011-08-09 11:35:00,53.83,53.83,53.71,53.79,100900.0,41.624,41.624,41.5312,41.5931,100900.0
2011-08-09 11:40:00,53.74,53.9,53.67,53.85,82800.0,41.5544,41.6782,41.5003,41.6395,82800.0
2011-08-09 11:45:00,53.85,53.91,53.8,53.83,55300.0,41.6395,41.6859,41.6008,41.624,55300.0
2011-08-09 11:50:00,53.83,53.97,53.82,53.97,82600.0,41.624,41.7323,41.6163,41.7323,82600.0
2011-08-09 11:55:00,53.98,54.11,53.95,54.06,132100.0,41.74,41.8405,41.7168,41.8019,132100.0
2011-08-09 12:00:00,54.06,54.23,54.03,54.19,123100.0,41.8019,41.9333,41.7787,41.9024,123100.0
2011-08-09 12:05:00,54.18,54.34,54.12,54.23,105500.0,41.8947,42.0184,41.8483,41.9333,105500.0
2011-08-09 12:10:00,54.23,54.23,54.14,54.19,49700.0,41.9333,41.9333,41.8637,41.9024,49700.0
2011-08-09 12:15:00,54.21,54.21,54.08,54.17,35500.0,41.9179,41.9179,41.8173,41.8869,35500.0
2011-08-09 12:20:00,54.17,54.27,54.1,54.24,37000.0,41.8869,41.9643,41.8328,41.9411,37000.0
2011-08-09 12:25:00,54.24,54.25,54.13,54.18,58400.0,41.9411,41.9488,41.856,41.8947,58400.0
2011-08-09 12:30:00,54.17,54.18,54.09,54.14,63700.0,41.8869,41.8947,41.8251,41.8637,63700.0
2011-08-09 12:35:00,54.15,54.28,54.13,54.23,46200.0,41.8715,41.972,41.856,41.9333,46200.0
2011-08-09 12:40:00,54.23,54.27,54.19,54.23,68000.0,41.9333,41.9643,41.9024,41.9333,68000.0
2011-08-09 12:45:00,54.23,54.29,54.05,54.06,242600.0,41.9333,41.9797,41.7941,41.8019,242600.0
2011-08-09 12:50:00,54.05,54.09,53.88,53.94,203600.0,41.7941,41.8251,41.6627,41.7091,203600.0
2011-08-09 12:55:00,53.94,53.95,53.79,53.81,102300.0,41.7091,41.7168,41.5931,41.6086,102300.0
2011-08-09 13:00:00,53.8,53.83,53.67,53.76,61000.0,41.6008,41.624,41.5003,41.5699,61000.0
2011-08-09 13:05:00,53.76,53.94,53.71,53.93,41500.0,41.5699,41.7091,41.5312,41.7014,41500.0
2011-08-09 13:10:00,53.93,54.01,53.91,53.97,35100.0,41.7014,41.7632,41.6859,41.7323,35100.0
2011-08-09 13:15:00,54.0,54.0,53.89,53.89,28100.0,41.7555,41.7555,41.6704,41.6704,28100.0
2011-08-09 13:20:00,53.91,53.95,53.83,53.86,41200.0,41.6859,41.7168,41.624,41.6472,41200.0
2011-08-09 13:25:00,53.86,53.94,53.83,53.83,37600.0,41.6472,41.7091,41.624,41.624,37600.0
2011-08-09 13:30:00,53.83,53.85,53.67,53.7,58600.0,41.624,41.6395,41.5003,41.5235,58600.0
2011-08-09 13:35:00,53.7,53.75,53.59,53.63,79800.0,41.5235,41.5622,41.4384,41.4694,79800.0
2011-08-09 13:40:00,53.63,53.73,53.58,53.68,35100.0,41.4694,41.5467,41.4307,41.508,35100.0
2011-08-09 13:45:00,53.68,53.7,53.46,53.56,53300.0,41.508,41.5235,41.3379,41.4152,53300.0
2011-08-09 13:50:00,53.55,53.61,53.35,53.39,61000.0,41.4075,41.4539,41.2529,41.2838,61000.0
2011-08-09 13:55:00,53.37,53.54,53.25,53.48,51000.0,41.2683,41.3998,41.1755,41.3534,51000.0
2011-08-09 14:00:00,53.48,53.6,53.47,53.48,95100.0,41.3534,41.4462,41.3457,41.3534,95100.0
2011-08-09 14:05:00,53.46,53.47,53.33,53.38,60400.0,41.3379,41.3457,41.2374,41.2761,60400.0
2011-08-09 14:10:00,53.37,53.42,53.31,53.36,39400.0,41.2683,41.307,41.2219,41.2606,39400.0
2011-08-09 14:15:00,53.36,53.88,53.18,53.48,108400.0,41.2606,41.6627,41.1214,41.3534,108400.0
2011-08-09 14:20:00,53.54,53.54,52.37,52.76,165400.0,41.3998,41.3998,40.4951,40.7966,165400.0
2011-08-09 14:25:00,52.72,53.29,52.72,53.21,65300.0,40.7657,41.2065,40.7657,41.1446,65300.0
2011-08-09 14:30:00,53.18,53.23,52.9,53.02,168000.0,41.1214,41.1601,40.9049,40.9977,168000.0
2011-08-09 14:35:00,53.0,53.15,52.45,52.57,139000.0,40.9822,41.0982,40.5569,40.6497,139000.0
2011-08-09 14:40:00,52.55,52.55,51.85,51.89,185300.0,40.6343,40.6343,40.093,40.1239,185300.0
2011-08-09 14:45:00,51.87,52.68,51.82,52.41,155800.0,40.1085,40.7348,40.0698,40.526,155800.0
2011-08-09 14:50:00,52.4,53.04,52.36,52.74,108000.0,40.5183,41.0132,40.4873,40.7812,108000.0
2011-08-09 14:55:00,52.75,52.85,52.48,52.63,112200.0,40.7889,40.8662,40.5801,40.6961,112200.0
2011-08-09 15:00:00,52.63,52.93,52.25,52.9,133500.0,40.6961,40.9281,40.4023,40.9049,133500.0
2011-08-09 15:05:00,52.91,53.06,52.74,52.82,110700.0,40.9126,41.0286,40.7812,40.843,110700.0
2011-08-09 15:10:00,52.82,53.4,52.78,53.31,149200.0,40.843,41.2915,40.8121,41.2219,149200.0
2011-08-09 15:15:00,53.31,53.81,53.3,53.6,120300.0,41.2219,41.6086,41.2142,41.4462,120300.0
2011-08-09 15:20:00,53.62,53.68,53.38,53.59,119900.0,41.4616,41.508,41.2761,41.4384,119900.0
2011-08-09 15:25:00,53.58,53.81,53.4,53.69,129900.0,41.4307,41.6086,41.2915,41.5158,129900.0
2011-08-09 15:30:00,53.69,53.72,53.35,53.49,132400.0,41.5158,41.539,41.2529,41.3611,132400.0
2011-08-09 15:35:00,53.49,53.63,53.32,53.61,127700.0,41.3611,41.4694,41.2297,41.4539,127700.0
2011-08-09 15:40:00,53.63,54.06,53.57,53.97,186100.0,41.4694,41.8019,41.423,41.7323,186100.0
2011-08-09 15:45:00,53.97,54.09,53.91,54.0,472700.0,41.7323,41.8251,41.6859,41.7555,472700.0
2011-08-09 15:50:00,54.0,54.37,53.98,54.35,458300.0,41.7555,42.0416,41.74,42.0261,458300.0
2011-08-09 15:55:00,54.35,54.94,54.35,54.91,625700.0,42.0261,42.4823,42.0261,42.4591,625700.0
2011-08-10 09:30:00,53.76,53.83,53.25,53.49,39200.0,41.5699,41.624,41.1755,41.3611,39200.0
2011-08-10 09:35:00,53.43,53.52,53.11,53.31,254800.0,41.3147,41.3843,41.0673,41.2219,254800.0
2011-08-10 09:40:00,53.31,53.33,53.09,53.24,130400.0,41.2219,41.2374,41.0518,41.1678,130400.0
2011-08-10 09:45:00,53.28,53.51,53.23,53.47,360200.0,41.1987,41.3766,41.1601,41.3457,360200.0
2011-08-10 09:50:00,53.46,53.62,53.33,53.49,265100.0,41.3379,41.4616,41.2374,41.3611,265100.0
2011-08-10 09:55:00,53.48,53.54,53.01,53.02,195700.0,41.3534,41.3998,40.99,40.9977,195700.0
2011-08-10 10:00:00,53.04,53.11,52.83,52.98,230800.0,41.0132,41.0673,40.8508,40.9668,230800.0
2011-08-10 10:05:00,52.99,53.11,52.83,52.84,172700.0,40.9745,41.0673,40.8508,40.8585,172700.0
2011-08-10 10:10:00,52.83,52.9,52.48,52.87,205100.0,40.8508,40.9049,40.5801,40.8817,205100.0
2011-08-10 10:15:00,52.86,52.98,52.76,52.82,157900.0,40.874,40.9668,40.7966,40.843,157900.0
2011-08-10 10:20:00,52.82,52.9,52.43,52.63,115700.0,40.843,40.9049,40.5415,40.6961,115700.0
2011-08-10 10:25:00,52.66,52.96,52.61,52.8,119300.0,40.7193,40.9513,40.6807,40.8276,119300.0
2011-08-10 10:30:00,52.81,53.2,52.72,53.1,223700.0,40.8353,41.1369,40.7657,41.0596,223700.0
2011-08-10 10:35:00,53.09,53.19,52.72,52.9,231800.0,41.0518,41.1291,40.7657,40.9049,231800.0
2011-08-10 10:40:00,52.9,52.99,52.47,52.5,156300.0,40.9049,40.9745,40.5724,40.5956,156300.0
2011-08-10 10:45:00,52.5,52.56,52.07,52.32,315300.0,40.5956,40.642,40.2631,40.4564,315300.0
2011-08-10 10:50:00,52.32,52.68,52.29,52.57,257900.0,40.4564,40.7348,40.4332,40.6497,257900.0
2011-08-10 10:55:00,52.57,53.02,52.57,52.93,98700.0,40.6497,40.9977,40.6497,40.9281,98700.0
2011-08-10 11:00:00,52.94,52.96,52.54,52.54,156100.0,40.9358,40.9513,40.6265,40.6265,156100.0
2011-08-10 11:05:00,52.53,52.8,52.48,52.69,115800.0,40.6188,40.8276,40.5801,40.7425,115800.0
2011-08-10 11:10:00,52.69,52.89,52.65,52.74,116900.0,40.7425,40.8972,40.7116,40.7812,116900.0
2011-08-10 11:15:00,52.73,52.95,52.66,52.67,87500.0,40.7735,40.9436,40.7193,40.7271,87500.0
2011-08-10 11:20:00,52.66,52.68,52.47,52.5,78300.0,40.7193,40.7348,40.5724,40.5956,78300.0
2011-08-10 11:25:00,52.5,52.51,52.36,52.41,75100.0,40.5956,40.6033,40.4873,40.526,75100.0
2011-08-10 11:30:00,52.42,52.74,52.37,52.71,60400.0,40.5337,40.7812,40.4951,40.758,60400.0
2011-08-10 11:35:00,52.73,52.74,52.34,52.45,70600.0,40.7735,40.7812,40.4719,40.5569,70600.0
2011-08-10 11:40:00,52.46,52.58,52.34,52.51,186000.0,40.5647,40.6575,40.4719,40.6033,186000.0
2011-08-10 11:45:00,52.52,52.56,52.25,52.32,290700.0,40.6111,40.642,40.4023,40.4564,290700.0
2011-08-10 11:50:00,52.31,52.65,52.31,52.65,77900.0,40.4487,40.7116,40.4487,40.7116,77900.0
2011-08-10 11:55:00,52.65,52.81,52.53,52.55,95100.0,40.7116,40.8353,40.6188,40.6343,95100.0
2011-08-10 12:00:00,52.54,52.8,52.5,52.75,98900.0,40.6265,40.8276,40.5956,40.7889,98900.0
2011-08-10 12:05:00,52.77,52.95,52.75,52.75,85300.0,40.8044,40.9436,40.7889,40.7889,85300.0
2011-08-10 12:10:00,52.74,52.74,52.61,52.66,52200.0,40.7812,40.7812,40.6807,40.7193,52200.0
2011-08-10 12:15:00,52.66,52.9,52.66,52.88,34900.0,40.7193,40.9049,40.7193,40.8894,34900.0
2011-08-10 12:20:00,52.88,52.9,52.65,52.67,47900.0,40.8894,40.9049,40.7116,40.7271,47900.0
2011-08-10 12:25:00,52.66,52.66,52.48,52.5,77900.0,40.7193,40.7193,40.5801,40.5956,77900.0
2011-08-10 12:30:00,52.49,52.66,52.49,52.65,53200.0,40.5879,40.7193,40.5879,40.7116,53200.0
2011-08-10 12:35:00,52.64,52.67,52.43,52.47,43000.0,40.7039,40.7271,40.5415,40.5724,43000.0
2011-08-10 12:40:00,52.47,52.51,52.34,52.47,60600.0,40.5724,40.6033,40.4719,40.5724,60600.0
2011-08-10 12:45:00,52.48,52.7,52.48,52.65,81300.0,40.5801,40.7503,40.5801,40.7116,81300.0
2011-08-10 12:50:00,52.66,52.85,52.64,52.83,65000.0,40.7193,40.8662,40.7039,40.8508,65000.0
2011-08-10 12:55:00,52.83,53.02,52.76,53.01,53200.0,40.8508,40.9977,40.7966,40.99,53200.0
2011-08-10 13:00:00,53.0,53.14,52.98,53.13,134300.0,40.9822,41.0905,40.9668,41.0828,134300.0
2011-08-10 13:05:00,53.14,53.16,53.0,53.05,107100.0,41.0905,41.1059,40.9822,41.0209,107100.0
2011-08-10 13:10:00,53.05,53.09,52.96,52.99,66900.0,41.0209,41.0518,40.9513,40.9745,66900.0
2011-08-10 13:15:00,53.01,53.06,52.72,52.72,81700.0,40.99,41.0286,40.7657,40.7657,81700.0
2011-08-10 13:20:00,52.71,52.81,52.55,52.72,110600.0,40.758,40.8353,40.6343,40.7657,110600.0
2011-08-10 13:25:00,52.72,52.99,52.72,52.93,74500.0,40.7657,40.9745,40.7657,40.9281,74500.0
2011-08-10 13:30:00,52.9,53.06,52.83,53.01,51900.0,40.9049,41.0286,40.8508,40.99,51900.0
2011-08-10 13:35:00,53.01,53.08,52.9,52.93,41800.0,40.99,41.0441,40.9049,40.9281,41800.0
2011-08-10 13:40:00,52.93,53.08,52.83,53.01,73600.0,40.9281,41.0441,40.8508,40.99,73600.0
2011-08-10 13:45:00,53.01,53.25,53.0,53.12,108200.0,40.99,41.1755,40.9822,41.075,108200.0
2011-08-10 13:50:00,53.11,53.22,53.08,53.17,123200.0,41.0673,41.1523,41.0441,41.1137,123200.0
2011-08-10 13:55:00,53.18,53.19,53.01,53.11,77000.0,41.1214,41.1291,40.99,41.0673,77000.0
2011-08-10 14:00:00,53.12,53.12,52.98,53.05,112800.0,41.075,41.075,40.9668,41.0209,112800.0
2011-08-10 14:05:00,53.04,53.36,53.04,53.35,128800.0,41.0132,41.2606,41.0132,41.2529,128800.0
2011-08-10 14:10:00,53.37,53.64,53.33,53.49,279800.0,41.2683,41.4771,41.2374,41.3611,279800.0
2011-08-10 14:15:00,53.52,53.59,53.4,53.49,248000.0,41.3843,41.4384,41.2915,41.3611,248000.0
2011-08-10 14:20:00,53.48,53.48,53.37,53.38,128500.0,41.3534,41.3534,41.2683,41.2761,128500.0
2011-08-10 14:25:00,53.38,53.46,53.21,53.32,158700.0,41.2761,41.3379,41.1446,41.2297,158700.0
2011-08-10 14:30:00,53.29,53.38,53.14,53.14,89900.0,41.2065,41.2761,41.0905,41.0905,89900.0
2011-08-10 14:35:00,53.14,53.22,52.99,53.03,169000.0,41.0905,41.1523,40.9745,41.0054,169000.0
2011-08-10 14:40:00,53.02,53.15,53.02,53.1,67800.0,40.9977,41.0982,40.9977,41.0596,67800.0
2011-08-10 14:45:00,53.1,53.3,53.06,53.1,73000.0,41.0596,41.2142,41.0286,41.0596,73000.0
2011-08-10 14:50:00,53.1,53.1,52.77,52.8,80100.0,41.0596,41.0596,40.8044,40.8276,80100.0
2011-08-10 14:55:00,52.8,52.88,52.68,52.68,101200.0,40.8276,40.8894,40.7348,40.7348,101200.0
2011-08-10 15:00:00,52.7,52.88,52.62,52.87,142100.0,40.7503,40.8894,40.6884,40.8817,142100.0
2011-08-10 15:05:00,52.87,52.93,52.5,52.55,103100.0,40.8817,40.9281,40.5956,40.6343,103100.0
2011-08-10 15:10:00,52.54,52.7,52.45,52.45,98200.0,40.6265,40.7503,40.5569,40.5569,98200.0
2011-08-10 15:15:00,52.46,52.5,52.33,52.46,194000.0,40.5647,40.5956,40.4642,40.5647,194000.0
2011-08-10 15:20:00,52.46,52.72,52.46,52.72,132900.0,40.5647,40.7657,40.5647,40.7657,132900.0
2011-08-10 15:25:00,52.72,52.83,52.4,52.46,157300.0,40.7657,40.8508,40.5183,40.5647,157300.0
2011-08-10 15:30:00,52.47,52.47,52.11,52.11,178100.0,40.5724,40.5724,40.294,40.294,178100.0
2011-08-10 15:35:00,52.1,52.44,52.1,52.44,190600.0,40.2863,40.5492,40.2863,40.5492,190600.0
2011-08-10 15:40:00,52.44,52.6,52.21,52.3,235700.0,40.5492,40.6729,40.3714,40.441,235700.0
2011-08-10 15:45:00,52.3,52.32,52.07,52.22,309800.0,40.441,40.4564,40.2631,40.3791,309800.0
2011-08-10 15:50:00,52.22,52.25,51.96,51.97,250000.0,40.3791,40.4023,40.178,40.1858,250000.0
2011-08-10 15:55:00,51.99,52.0,51.61,51.76,500400.0,40.2012,40.209,39.9074,40.0234,500400.0
2011-08-11 09:30:00,52.14,52.48,51.84,52.15,219300.0,40.3172,40.5801,40.0853,40.325,219300.0
2011-08-11 09:35:00,52.15,52.46,52.06,52.31,200800.0,40.325,40.5647,40.2554,40.4487,200800.0
2011-08-11 09:40:00,52.32,52.63,52.26,52.35,124900.0,40.4564,40.6961,40.41,40.4796,124900.0
2011-08-11 09:45:00,52.34,52.73,52.31,52.41,124200.0,40.4719,40.7735,40.4487,40.526,124200.0
2011-08-11 09:50:00,52.38,52.4,51.86,51.98,139200.0,40.5028,40.5183,40.1007,40.1935,139200.0
2011-08-11 09:55:00,51.98,52.33,51.93,52.32,77400.0,40.1935,40.4642,40.1549,40.4564,77400.0
2011-08-11 10:00:00,52.33,52.46,52.2,52.39,129800.0,40.4642,40.5647,40.3636,40.5105,129800.0
2011-08-11 10:05:00,52.38,52.38,51.94,52.02,170500.0,40.5028,40.5028,40.1626,40.2244,170500.0
2011-08-11 10:10:00,52.03,52.03,51.84,51.97,69500.0,40.2322,40.2322,40.0853,40.1858,69500.0
2011-08-11 10:15:00,51.97,52.36,51.95,52.23,192900.0,40.1858,40.4873,40.1703,40.3868,192900.0
2011-08-11 10:20:00,52.24,52.25,51.98,52.06,224300.0,40.3946,40.4023,40.1935,40.2554,224300.0
2011-08-11 10:25:00,52.08,52.31,52.0,52.16,152400.0,40.2708,40.4487,40.209,40.3327,152400.0
2011-08-11 10:30:00,52.18,52.36,52.17,52.27,305200.0,40.3482,40.4873,40.3404,40.4178,305200.0
2011-08-11 10:35:00,52.27,52.32,52.12,52.3,154400.0,40.4178,40.4564,40.3018,40.441,154400.0
2011-08-11 10:40:00,52.29,52.35,52.19,52.34,195600.0,40.4332,40.4796,40.3559,40.4719,195600.0
2011-08-11 10:45:00,52.33,52.81,52.27,52.81,105000.0,40.4642,40.8353,40.4178,40.8353,105000.0
2011-08-11 10:50:00,52.8,52.86,52.72,52.72,76100.0,40.8276,40.874,40.7657,40.7657,76100.0
2011-08-11 10:55:00,52.71,52.8,52.6,52.62,80100.0,40.758,40.8276,40.6729,40.6884,80100.0
2011-08-11 11:00:00,52.65,52.84,52.61,52.84,64000.0,40.7116,40.8585,40.6807,40.8585,64000.0
2011-08-11 11:05:00,52.83,52.92,52.79,52.79,69800.0,40.8508,40.9204,40.8198,40.8198,69800.0
2011-08-11 11:10:00,52.79,52.8,52.61,52.7,85700.0,40.8198,40.8276,40.6807,40.7503,85700.0
2011-08-11 11:15:00,52.7,52.77,52.58,52.75,47500.0,40.7503,40.8044,40.6575,40.7889,47500.0
2011-08-11 11:20:00,52.77,52.8,52.58,52.66,26500.0,40.8044,40.8276,40.6575,40.7193,26500.0
2011-08-11 11:25:00,52.66,52.84,52.5,52.77,47300.0,40.7193,40.8585,40.5956,40.8044,47300.0
2011-08-11 11:30:00,52.79,52.98,52.77,52.81,41400.0,40.8198,40.9668,40.8044,40.8353,41400.0
2011-08-11 11:35:00,52.81,52.82,52.6,52.71,46600.0,40.8353,40.843,40.6729,40.758,46600.0
2011-08-11 11:40:00,52.72,52.87,52.72,52.87,28500.0,40.7657,40.8817,40.7657,40.8817,28500.0
2011-08-11 11:45:00,52.91,52.92,52.78,52.85,38000.0,40.9126,40.9204,40.8121,40.8662,38000.0
2011-08-11 11:50:00,52.86,53.1,52.85,53.0,33900.0,40.874,41.0596,40.8662,40.9822,33900.0
2011-08-11 11:55:00,53.02,53.09,53.01,53.02,41800.0,40.9977,41.0518,40.99,40.9977,41800.0
2011-08-11 12:00:00,53.02,53.07,52.89,53.03,75400.0,40.9977,41.0364,40.8972,41.0054,75400.0
2011-08-11 12:05:00,53.01,53.16,53.0,53.05,46100.0,40.99,41.1059,40.9822,41.0209,46100.0
2011-08-11 12:10:00,53.06,53.1,52.98,53.1,38800.0,41.0286,41.0596,40.9668,41.0596,38800.0
2011-08-11 12:15:00,53.1,53.13,53.0,53.0,53300.0,41.0596,41.0828,40.9822,40.9822,53300.0
2011-08-11 12:20:00,53.0,53.09,52.99,53.01,25000.0,40.9822,41.0518,40.9745,40.99,25000.0
2011-08-11 12:25:00,53.01,53.05,52.98,53.01,55600.0,40.99,41.0209,40.9668,40.99,55600.0
2011-08-11 12:30:00,53.0,53.23,53.0,53.17,34100.0,40.9822,41.1601,40.9822,41.1137,34100.0
2011-08-11 12:35:00,53.17,53.25,53.14,53.19,24100.0,41.1137,41.1755,41.0905,41.1291,24100.0
2011-08-11 12:40:00,53.19,53.36,53.19,53.33,37800.0,41.1291,41.2606,41.1291,41.2374,37800.0
2011-08-11 12:45:00,53.34,53.49,53.34,53.38,36700.0,41.2451,41.3611,41.2451,41.2761,36700.0
2011-08-11 12:50:00,53.4,53.42,53.33,53.37,48400.0,41.2915,41.307,41.2374,41.2683,48400.0
2011-08-11 12:55:00,53.38,53.73,53.38,53.7,82500.0,41.2761,41.5467,41.2761,41.5235,82500.0
2011-08-11 13:00:00,53.68,53.71,53.36,53.39,98500.0,41.508,41.5312,41.2606,41.2838,98500.0
2011-08-11 13:05:00,53.39,53.51,53.37,53.49,57200.0,41.2838,41.3766,41.2683,41.3611,57200.0
2011-08-11 13:10:00,53.5,53.66,53.48,53.56,46500.0,41.3689,41.4926,41.3534,41.4152,46500.0
2011-08-11 13:15:00,53.56,53.63,53.45,53.45,51400.0,41.4152,41.4694,41.3302,41.3302,51400.0
2011-08-11 13:20:00,53.44,53.58,53.42,53.5,52900.0,41.3225,41.4307,41.307,41.3689,52900.0
2011-08-11 13:25:00,53.52,53.68,53.47,53.62,46300.0,41.3843,41.508,41.3457,41.4616,46300.0
2011-08-11 13:30:00,53.61,53.65,53.5,53.65,57200.0,41.4539,41.4848,41.3689,41.4848,57200.0
2011-08-11 13:35:00,53.64,53.69,53.53,53.55,49200.0,41.4771,41.5158,41.3921,41.4075,49200.0
2011-08-11 13:40:00,53.55,53.58,53.19,53.25,61700.0,41.4075,41.4307,41.1291,41.1755,61700.0
2011-08-11 13:45:00,53.25,53.46,53.25,53.44,45000.0,41.1755,41.3379,41.1755,41.3225,45000.0
2011-08-11 13:50:00,53.45,53.63,53.39,53.55,40800.0,41.3302,41.4694,41.2838,41.4075,40800.0
2011-08-11 13:55:00,53.56,53.68,53.55,53.67,33500.0,41.4152,41.508,41.4075,41.5003,33500.0
2011-08-11 14:00:00,53.67,53.7,53.6,53.67,35100.0,41.5003,41.5235,41.4462,41.5003,35100.0
2011-08-11 14:05:00,53.68,53.8,53.65,53.75,35300.0,41.508,41.6008,41.4848,41.5622,35300.0
2011-08-11 14:10:00,53.76,54.0,53.76,53.97,90500.0,41.5699,41.7555,41.5699,41.7323,90500.0
2011-08-11 14:15:00,53.99,54.05,53.93,53.94,46900.0,41.7477,41.7941,41.7014,41.7091,46900.0
2011-08-11 14:20:00,53.94,54.19,53.94,54.15,76500.0,41.7091,41.9024,41.7091,41.8715,76500.0
2011-08-11 14:25:00,54.14,54.18,54.01,54.11,72000.0,41.8637,41.8947,41.7632,41.8405,72000.0
2011-08-11 14:30:00,54.12,54.14,53.91,53.91,36000.0,41.8483,41.8637,41.6859,41.6859,36000.0
2011-08-11 14:35:00,53.94,54.0,53.85,53.92,36500.0,41.7091,41.7555,41.6395,41.6936,36500.0
2011-08-11 14:40:00,53.91,53.95,53.8,53.91,48200.0,41.6859,41.7168,41.6008,41.6859,48200.0
2011-08-11 14:45:00,53.89,53.98,53.86,53.89,40000.0,41.6704,41.74,41.6472,41.6704,40000.0
2011-08-11 14:50:00,53.88,54.02,53.85,53.99,41900.0,41.6627,41.7709,41.6395,41.7477,41900.0
2011-08-11 14:55:00,54.02,54.14,53.95,54.1,54500.0,41.7709,41.8637,41.7168,41.8328,54500.0
2011-08-11 15:00:00,54.1,54.16,54.05,54.15,70500.0,41.8328,41.8792,41.7941,41.8715,70500.0
2011-08-11 15:05:00,54.16,54.27,54.04,54.08,61200.0,41.8792,41.9643,41.7864,41.8173,61200.0
2011-08-11 15:10:00,54.08,54.2,54.07,54.11,79700.0,41.8173,41.9101,41.8096,41.8405,79700.0
2011-08-11 15:15:00,54.09,54.19,54.05,54.16,99100.0,41.8251,41.9024,41.7941,41.8792,99100.0
2011-08-11 15:20:00,54.16,54.41,54.15,54.39,75600.0,41.8792,42.0725,41.8715,42.057,75600.0
2011-08-11 15:25:00,54.39,54.49,54.35,54.43,86800.0,42.057,42.1344,42.0261,42.088,86800.0
2011-08-11 15:30:00,54.44,54.57,54.39,54.56,97900.0,42.0957,42.1962,42.057,42.1885,97900.0
2011-08-11 15:35:00,54.56,54.64,54.51,54.54,118800.0,42.1885,42.2504,42.1498,42.173,118800.0
2011-08-11 15:40:00,54.55,54.77,54.54,54.77,137700.0,42.1808,42.3509,42.173,42.3509,137700.0
2011-08-11 15:45:00,54.76,54.88,54.6,54.65,216900.0,42.3431,42.4359,42.2194,42.2581,216900.0
2011-08-11 15:50:00,54.65,54.67,54.32,54.35,212500.0,42.2581,42.2736,42.0029,42.0261,212500.0
2011-08-11 15:55:00,54.35,54.44,53.87,53.97,747500.0,42.0261,42.0957,41.655,41.7323,747500.0
2011-08-12 09:30:00,54.31,54.58,54.16,54.5,120600.0,41.9952,42.204,41.8792,42.1421,120600.0
2011-08-12 09:35:00,54.47,54.53,53.72,53.91,92900.0,42.1189,42.1653,41.539,41.6859,92900.0
2011-08-12 09:40:00,53.9,53.9,53.66,53.72,65400.0,41.6782,41.6782,41.4926,41.539,65400.0
2011-08-12 09:45:00,53.72,54.02,53.7,53.95,146100.0,41.539,41.7709,41.5235,41.7168,146100.0
2011-08-12 09:50:00,53.93,53.99,53.75,53.79,105900.0,41.7014,41.7477,41.5622,41.5931,105900.0
2011-08-12 09:55:00,53.79,53.96,53.65,53.92,226000.0,41.5931,41.7245,41.4848,41.6936,226000.0
2011-08-12 10:00:00,53.93,54.09,53.73,53.95,201900.0,41.7014,41.8251,41.5467,41.7168,201900.0
2011-08-12 10:05:00,53.95,54.16,53.93,53.97,94600.0,41.7168,41.8792,41.7014,41.7323,94600.0
2011-08-12 10:10:00,53.98,54.32,53.89,54.3,160300.0,41.74,42.0029,41.6704,41.9875,160300.0
2011-08-12 10:15:00,54.3,54.43,54.23,54.41,58600.0,41.9875,42.088,41.9333,42.0725,58600.0
2011-08-12 10:20:00,54.42,54.49,54.3,54.49,48900.0,42.0802,42.1344,41.9875,42.1344,48900.0
2011-08-12 10:25:00,54.47,54.64,54.41,54.57,73200.0,42.1189,42.2504,42.0725,42.1962,73200.0
2011-08-12 10:30:00,54.57,54.67,54.57,54.63,53700.0,42.1962,42.2736,42.1962,42.2426,53700.0
2011-08-12 10:35:00,54.64,54.85,54.64,54.83,71900.0,42.2504,42.4127,42.2504,42.3973,71900.0
2011-08-12 10:40:00,54.84,54.89,54.55,54.58,92300.0,42.405,42.4437,42.1808,42.204,92300.0
2011-08-12 10:45:00,54.57,54.71,54.56,54.56,43300.0,42.1962,42.3045,42.1885,42.1885,43300.0
2011-08-12 10:50:00,54.56,54.65,54.49,54.65,41500.0,42.1885,42.2581,42.1344,42.2581,41500.0
2011-08-12 10:55:00,54.67,54.81,54.65,54.79,115500.0,42.2736,42.3818,42.2581,42.3663,115500.0
2011-08-12 11:00:00,54.77,54.91,54.74,54.78,69100.0,42.3509,42.4591,42.3277,42.3586,69100.0
2011-08-12 11:05:00,54.78,54.98,54.78,54.85,62000.0,42.3586,42.5133,42.3586,42.4127,62000.0
2011-08-12 11:10:00,54.87,54.9,54.65,54.74,38400.0,42.4282,42.4514,42.2581,42.3277,38400.0
2011-08-12 11:15:00,54.73,54.75,54.68,54.68,39800.0,42.32,42.3354,42.2813,42.2813,39800.0
2011-08-12 11:20:00,54.69,54.73,54.62,54.67,46800.0,42.289,42.32,42.2349,42.2736,46800.0
2011-08-12 11:25:00,54.69,54.81,54.66,54.73,45000.0,42.289,42.3818,42.2658,42.32,45000.0
2011-08-12 11:30:00,54.73,54.75,54.61,54.7,52400.0,42.32,42.3354,42.2272,42.2968,52400.0
2011-08-12 11:35:00,54.71,54.86,54.7,54.82,48200.0,42.3045,42.4205,42.2968,42.3895,48200.0
2011-08-12 11:40:00,54.81,54.85,54.73,54.79,35500.0,42.3818,42.4127,42.32,42.3663,35500.0
2011-08-12 11:45:00,54.79,54.89,54.74,54.79,64400.0,42.3663,42.4437,42.3277,42.3663,64400.0
2011-08-12 11:50:00,54.79,54.93,54.79,54.91,75700.0,42.3663,42.4746,42.3663,42.4591,75700.0
2011-08-12 11:55:00,54.91,54.96,54.77,54.9,83700.0,42.4591,42.4978,42.3509,42.4514,83700.0
2011-08-12 12:00:00,54.9,54.92,54.8,54.83,25500.0,42.4514,42.4669,42.3741,42.3973,25500.0
2011-08-12 12:05:00,54.84,54.93,54.83,54.91,33000.0,42.405,42.4746,42.3973,42.4591,33000.0
2011-08-12 12:10:00,54.92,54.92,54.64,54.66,46800.0,42.4669,42.4669,42.2504,42.2658,46800.0
2011-08-12 12:15:00,54.66,54.77,54.65,54.76,27500.0,42.2658,42.3509,42.2581,42.3431,27500.0
2011-08-12 12:20:00,54.75,54.76,54.7,54.75,101700.0,42.3354,42.3431,42.2968,42.3354,101700.0
2011-08-12 12:25:00,54.76,54.76,54.7,54.73,68600.0,42.3431,42.3431,42.2968,42.32,68600.0
2011-08-12 12:30:00,54.74,54.78,54.64,54.72,120100.0,42.3277,42.3586,42.2504,42.3122,120100.0
2011-08-12 12:35:00,54.73,54.73,54.58,54.6,30100.0,42.32,42.32,42.204,42.2194,30100.0
2011-08-12 12:40:00,54.6,54.7,54.59,54.66,33300.0,42.2194,42.2968,42.2117,42.2658,33300.0
2011-08-12 12:45:00,54.67,54.68,54.57,54.57,17800.0,42.2736,42.2813,42.1962,42.1962,17800.0
2011-08-12 12:50:00,54.58,54.64,54.51,54.64,25000.0,42.204,42.2504,42.1498,42.2504,25000.0
2011-08-12 12:55:00,54.63,54.67,54.59,54.66,23900.0,42.2426,42.2736,42.2117,42.2658,23900.0
2011-08-12 13:00:00,54.66,54.77,54.65,54.74,25000.0,42.2658,42.3509,42.2581,42.3277,25000.0
2011-08-12 13:05:00,54.72,54.75,54.63,54.64,27600.0,42.3122,42.3354,42.2426,42.2504,27600.0
2011-08-12 13:10:00,54.64,54.69,54.61,54.61,13700.0,42.2504,42.289,42.2272,42.2272,13700.0
2011-08-12 13:15:00,54.61,54.69,54.59,54.68,25400.0,42.2272,42.289,42.2117,42.2813,25400.0
2011-08-12 13:20:00,54.69,54.71,54.63,54.66,32900.0,42.289,42.3045,42.2426,42.2658,32900.0
2011-08-12 13:25:00,54.65,54.75,54.63,54.73,17300.0,42.2581,42.3354,42.2426,42.32,17300.0
2011-08-12 13:30:00,54.73,54.73,54.67,54.71,19100.0,42.32,42.32,42.2736,42.3045,19100.0
2011-08-12 13:35:00,54.71,54.86,54.71,54.83,27300.0,42.3045,42.4205,42.3045,42.3973,27300.0
2011-08-12 13:40:00,54.83,54.95,54.82,54.94,23600.0,42.3973,42.4901,42.3895,42.4823,23600.0
2011-08-12 13:45:00,54.94,55.0,54.88,54.89,36600.0,42.4823,42.5287,42.4359,42.4437,36600.0
2011-08-12 13:50:00,54.89,54.94,54.87,54.94,22500.0,42.4437,42.4823,42.4282,42.4823,22500.0
2011-08-12 13:55:00,54.94,54.97,54.92,54.97,17700.0,42.4823,42.5055,42.4669,42.5055,17700.0
2011-08-12 14:00:00,54.97,55.04,54.97,55.01,22000.0,42.5055,42.5597,42.5055,42.5365,22000.0
2011-08-12 14:05:00,55.01,55.12,55.01,55.12,18100.0,42.5365,42.6215,42.5365,42.6215,18100.0
2011-08-12 14:10:00,55.12,55.14,54.88,54.94,30400.0,42.6215,42.637,42.4359,42.4823,30400.0
2011-08-12 14:15:00,54.95,54.98,54.73,54.82,41400.0,42.4901,42.5133,42.32,42.3895,41400.0
2011-08-12 14:20:00,54.82,54.82,54.59,54.68,36100.0,42.3895,42.3895,42.2117,42.2813,36100.0
2011-08-12 14:25:00,54.68,54.81,54.67,54.78,31400.0,42.2813,42.3818,42.2736,42.3586,31400.0
2011-08-12 14:30:00,54.77,54.82,54.68,54.72,26200.0,42.3509,42.3895,42.2813,42.3122,26200.0
2011-08-12 14:35:00,54.72,54.73,54.58,54.58,36800.0,42.3122,42.32,42.204,42.204,36800.0
2011-08-12 14:40:00,54.56,54.67,54.54,54.65,26600.0,42.1885,42.2736,42.173,42.2581,26600.0
2011-08-12 14:45:00,54.65,54.79,54.63,54.75,25800.0,42.2581,42.3663,42.2426,42.3354,25800.0
2011-08-12 14:50:00,54.75,54.75,54.64,54.72,19300.0,42.3354,42.3354,42.2504,42.3122,19300.0
2011-08-12 14:55:00,54.73,54.74,54.65,54.69,35500.0,42.32,42.3277,42.2581,42.289,35500.0
2011-08-12 15:00:00,54.69,54.89,54.69,54.82,26200.0,42.289,42.4437,42.289,42.3895,26200.0
2011-08-12 15:05:00,54.82,54.91,54.77,54.77,32600.0,42.3895,42.4591,42.3509,42.3509,32600.0
2011-08-12 15:10:00,54.77,54.85,54.73,54.79,45000.0,42.3509,42.4127,42.32,42.3663,45000.0
2011-08-12 15:15:00,54.79,54.84,54.76,54.77,30600.0,42.3663,42.405,42.3431,42.3509,30600.0
2011-08-12 15:20:00,54.77,54.87,54.75,54.84,41000.0,42.3509,42.4282,42.3354,42.405,41000.0
2011-08-12 15:25:00,54.83,54.83,54.68,54.7,79900.0,42.3973,42.3973,42.2813,42.2968,79900.0
2011-08-12 15:30:00,54.71,54.75,54.5,54.6,91600.0,42.3045,42.3354,42.1421,42.2194,91600.0
2011-08-12 15:35:00,54.6,54.7,54.58,54.64,64500.0,42.2194,42.2968,42.204,42.2504,64500.0
2011-08-12 15:40:00,54.64,54.78,54.64,54.72,87300.0,42.2504,42.3586,42.2504,42.3122,87300.0
2011-08-12 15:45:00,54.72,54.76,54.62,54.67,81500.0,42.3122,42.3431,42.2349,42.2736,81500.0
2011-08-12 15:50:00,54.68,54.69,54.6,54.64,84700.0,42.2813,42.289,42.2194,42.2504,84700.0
2011-08-12 15:55:00,54.65,54.7,54.61,54.62,151500.0,42.2581,42.2968,42.2272,42.2349,151500.0
2011-08-15 09:30:00,54.92,55.27,54.81,55.14,98000.0,42.4669,42.7375,42.3818,42.637,98000.0
2011-08-15 09:35:00,55.13,55.26,55.05,55.21,31200.0,42.6293,42.7298,42.5674,42.6911,31200.0
2011-08-15 09:40:00,55.26,55.34,55.15,55.16,80400.0,42.7298,42.7916,42.6447,42.6524,80400.0
2011-08-15 09:45:00,55.15,55.17,54.81,54.92,97700.0,42.6447,42.6602,42.3818,42.4669,97700.0
2011-08-15 09:50:00,54.91,54.94,54.7,54.73,120000.0,42.4591,42.4823,42.2968,42.32,120000.0
2011-08-15 09:55:00,54.73,54.78,54.57,54.74,48300.0,42.32,42.3586,42.1962,42.3277,48300.0
2011-08-15 10:00:00,54.73,54.82,54.67,54.71,71400.0,42.32,42.3895,42.2736,42.3045,71400.0
2011-08-15 10:05:00,54.71,54.8,54.67,54.76,41400.0,42.3045,42.3741,42.2736,42.3431,41400.0
2011-08-15 10:10:00,54.76,54.8,54.72,54.8,44800.0,42.3431,42.3741,42.3122,42.3741,44800.0
2011-08-15 10:15:00,54.82,54.85,54.78,54.79,50600.0,42.3895,42.4127,42.3586,42.3663,50600.0
2011-08-15 10:20:00,54.8,54.86,54.8,54.84,63700.0,42.3741,42.4205,42.3741,42.405,63700.0
2011-08-15 10:25:00,54.83,54.85,54.77,54.84,30900.0,42.3973,42.4127,42.3509,42.405,30900.0
2011-08-15 10:30:00,54.85,54.85,54.72,54.74,54700.0,42.4127,42.4127,42.3122,42.3277,54700.0
2011-08-15 10:35:00,54.74,54.84,54.69,54.7,61900.0,42.3277,42.405,42.289,42.2968,61900.0
2011-08-15 10:40:00,54.7,54.76,54.63,54.63,60100.0,42.2968,42.3431,42.2426,42.2426,60100.0
2011-08-15 10:45:00,54.64,54.7,54.56,54.58,45600.0,42.2504,42.2968,42.1885,42.204,45600.0
2011-08-15 10:50:00,54.6,54.61,54.49,54.49,102600.0,42.2194,42.2272,42.1344,42.1344,102600.0
2011-08-15 10:55:00,54.51,54.53,54.44,54.45,42500.0,42.1498,42.1653,42.0957,42.1034,42500.0
2011-08-15 11:00:00,54.46,54.53,54.44,54.46,41400.0,42.1112,42.1653,42.0957,42.1112,41400.0
2011-08-15 11:05:00,54.48,54.52,54.35,54.41,33400.0,42.1266,42.1576,42.0261,42.0725,33400.0
2011-08-15 11:10:00,54.4,54.4,54.33,54.37,29000.0,42.0648,42.0648,42.0107,42.0416,29000.0
2011-08-15 11:15:00,54.36,54.36,54.18,54.19,42100.0,42.0338,42.0338,41.8947,41.9024,42100.0
2011-08-15 11:20:00,54.18,54.29,54.18,54.21,32000.0,41.8947,41.9797,41.8947,41.9179,32000.0
2011-08-15 11:25:00,54.21,54.22,54.14,54.2,39000.0,41.9179,41.9256,41.8637,41.9101,39000.0
2011-08-15 11:30:00,54.21,54.23,54.15,54.21,74900.0,41.9179,41.9333,41.8715,41.9179,74900.0
2011-08-15 11:35:00,54.21,54.4,54.21,54.37,85900.0,41.9179,42.0648,41.9179,42.0416,85900.0
2011-08-15 11:40:00,54.37,54.52,54.37,54.49,76100.0,42.0416,42.1576,42.0416,42.1344,76100.0
2011-08-15 11:45:00,54.49,54.61,54.48,54.58,74800.0,42.1344,42.2272,42.1266,42.204,74800.0
2011-08-15 11:50:00,54.59,54.61,54.57,54.57,71300.0,42.2117,42.2272,42.1962,42.1962,71300.0
2011-08-15 11:55:00,54.58,54.61,54.54,54.59,62500.0,42.204,42.2272,42.173,42.2117,62500.0
2011-08-15 12:00:00,54.59,54.72,54.59,54.72,43400.0,42.2117,42.3122,42.2117,42.3122,43400.0
2011-08-15 12:05:00,54.7,54.72,54.58,54.61,59200.0,42.2968,42.3122,42.204,42.2272,59200.0
2011-08-15 12:10:00,54.61,54.71,54.61,54.67,30700.0,42.2272,42.3045,42.2272,42.2736,30700.0
2011-08-15 12:15:00,54.69,54.75,54.68,54.75,44100.0,42.289,42.3354,42.2813,42.3354,44100.0
2011-08-15 12:20:00,54.75,54.77,54.67,54.68,19900.0,42.3354,42.3509,42.2736,42.2813,19900.0
2011-08-15 12:25:00,54.68,54.82,54.67,54.8,26900.0,42.2813,42.3895,42.2736,42.3741,26900.0
2011-08-15 12:30:00,54.79,54.81,54.72,54.75,30000.0,42.3663,42.3818,42.3122,42.3354,30000.0
2011-08-15 12:35:00,54.74,54.79,54.68,54.78,25200.0,42.3277,42.3663,42.2813,42.3586,25200.0
2011-08-15 12:40:00,54.77,54.79,54.76,54.78,28100.0,42.3509,42.3663,42.3431,42.3586,28100.0
2011-08-15 12:45:00,54.78,54.79,54.76,54.78,28300.0,42.3586,42.3663,42.3431,42.3586,28300.0
2011-08-15 12:50:00,54.78,54.85,54.78,54.83,46800.0,42.3586,42.4127,42.3586,42.3973,46800.0
2011-08-15 12:55:00,54.83,54.85,54.82,54.84,21000.0,42.3973,42.4127,42.3895,42.405,21000.0
2011-08-15 13:00:00,54.84,54.88,54.83,54.85,55700.0,42.405,42.4359,42.3973,42.4127,55700.0
2011-08-15 13:05:00,54.86,54.93,54.86,54.93,23100.0,42.4205,42.4746,42.4205,42.4746,23100.0
2011-08-15 13:10:00,54.94,54.94,54.78,54.81,59300.0,42.4823,42.4823,42.3586,42.3818,59300.0
2011-08-15 13:15:00,54.82,54.9,54.81,54.9,34000.0,42.3895,42.4514,42.3818,42.4514,34000.0
2011-08-15 13:20:00,54.9,54.94,54.87,54.94,20800.0,42.4514,42.4823,42.4282,42.4823,20800.0
2011-08-15 13:25:00,54.95,54.97,54.93,54.97,21300.0,42.4901,42.5055,42.4746,42.5055,21300.0
2011-08-15 13:30:00,54.98,55.02,54.93,55.02,34400.0,42.5133,42.5442,42.4746,42.5442,34400.0
2011-08-15 13:35:00,55.03,55.08,54.97,55.01,27300.0,42.5519,42.5906,42.5055,42.5365,27300.0
2011-08-15 13:40:00,55.01,55.08,54.99,55.08,24400.0,42.5365,42.5906,42.521,42.5906,24400.0
2011-08-15 13:45:00,55.08,55.1,55.04,55.04,35300.0,42.5906,42.6061,42.5597,42.5597,35300.0
2011-08-15 13:50:00,55.03,55.09,55.02,55.06,15300.0,42.5519,42.5983,42.5442,42.5751,15300.0
2011-08-15 13:55:00,55.05,55.09,55.04,55.06,14600.0,42.5674,42.5983,42.5597,42.5751,14600.0
2011-08-15 14:00:00,55.06,55.13,55.02,55.04,69500.0,42.5751,42.6293,42.5442,42.5597,69500.0
2011-08-15 14:05:00,55.05,55.06,55.02,55.04,54400.0,42.5674,42.5751,42.5442,42.5597,54400.0
2011-08-15 14:10:00,55.03,55.03,54.93,54.96,75100.0,42.5519,42.5519,42.4746,42.4978,75100.0
2011-08-15 14:15:00,54.96,54.97,54.93,54.96,29600.0,42.4978,42.5055,42.4746,42.4978,29600.0
2011-08-15 14:20:00,54.95,54.99,54.92,54.95,65300.0,42.4901,42.521,42.4669,42.4901,65300.0
2011-08-15 14:25:00,54.95,55.01,54.93,54.99,47200.0,42.4901,42.5365,42.4746,42.521,47200.0
2011-08-15 14:30:00,55.0,55.03,54.95,54.96,95300.0,42.5287,42.5519,42.4901,42.4978,95300.0
2011-08-15 14:35:00,54.96,55.03,54.92,54.99,33500.0,42.4978,42.5519,42.4669,42.521,33500.0
2011-08-15 14:40:00,55.0,55.1,54.99,55.07,32500.0,42.5287,42.6061,42.521,42.5829,32500.0
2011-08-15 14:45:00,55.08,55.17,55.06,55.16,30800.0,42.5906,42.6602,42.5751,42.6524,30800.0
2011-08-15 14:50:00,55.14,55.18,55.12,55.13,29200.0,42.637,42.6679,42.6215,42.6293,29200.0
2011-08-15 14:55:00,55.14,55.24,55.14,55.24,40500.0,42.637,42.7143,42.637,42.7143,40500.0
2011-08-15 15:00:00,55.24,55.24,55.15,55.22,22800.0,42.7143,42.7143,42.6447,42.6988,22800.0
2011-08-15 15:05:00,55.21,55.26,55.21,55.25,39000.0,42.6911,42.7298,42.6911,42.722,39000.0
2011-08-15 15:10:00,55.25,55.27,55.21,55.24,37800.0,42.722,42.7375,42.6911,42.7143,37800.0
2011-08-15 15:15:00,55.24,55.25,55.19,55.22,32200.0,42.7143,42.722,42.6756,42.6988,32200.0
2011-08-15 15:20:00,55.23,55.3,55.16,55.19,55300.0,42.7066,42.7607,42.6524,42.6756,55300.0
2011-08-15 15:25:00,55.16,55.19,55.04,55.06,49400.0,42.6524,42.6756,42.5597,42.5751,49400.0
2011-08-15 15:30:00,55.06,55.17,55.04,55.15,63300.0,42.5751,42.6602,42.5597,42.6447,63300.0
2011-08-15 15:35:00,55.15,55.23,55.14,55.2,64200.0,42.6447,42.7066,42.637,42.6834,64200.0
2011-08-15 15:40:00,55.2,55.31,55.19,55.31,77200.0,42.6834,42.7684,42.6756,42.7684,77200.0
2011-08-15 15:45:00,55.31,55.37,55.29,55.3,178000.0,42.7684,42.8148,42.753,42.7607,178000.0
2011-08-15 15:50:00,55.3,55.32,55.23,55.29,162100.0,42.7607,42.7762,42.7066,42.753,162100.0
2011-08-15 15:55:00,55.29,55.41,55.29,55.41,243300.0,42.753,42.8458,42.753,42.8458,243300.0
2011-08-16 09:30:00,54.98,54.98,54.55,54.76,102900.0,42.5133,42.5133,42.1808,42.3431,102900.0
2011-08-16 09:35:00,54.76,55.0,54.76,54.87,34100.0,42.3431,42.5287,42.3431,42.4282,34100.0
2011-08-16 09:40:00,54.88,54.93,54.8,54.8,30200.0,42.4359,42.4746,42.3741,42.3741,30200.0
2011-08-16 09:45:00,54.78,54.95,54.71,54.77,52000.0,42.3586,42.4901,42.3045,42.3509,52000.0
2011-08-16 09:50:00,54.77,54.82,54.68,54.73,59000.0,42.3509,42.3895,42.2813,42.32,59000.0
2011-08-16 09:55:00,54.73,54.85,54.72,54.81,47200.0,42.32,42.4127,42.3122,42.3818,47200.0
2011-08-16 10:00:00,54.8,54.95,54.77,54.87,52800.0,42.3741,42.4901,42.3509,42.4282,52800.0
2011-08-16 10:05:00,54.86,54.87,54.77,54.85,48700.0,42.4205,42.4282,42.3509,42.4127,48700.0
2011-08-16 10:10:00,54.85,54.95,54.85,54.92,31600.0,42.4127,42.4901,42.4127,42.4669,31600.0
2011-08-16 10:15:00,54.91,55.12,54.9,55.1,55700.0,42.4591,42.6215,42.4514,42.6061,55700.0
2011-08-16 10:20:00,55.08,55.2,55.07,55.18,33000.0,42.5906,42.6834,42.5829,42.6679,33000.0
2011-08-16 10:25:00,55.18,55.3,55.14,55.27,39500.0,42.6679,42.7607,42.637,42.7375,39500.0
2011-08-16 10:30:00,55.29,55.29,55.08,55.17,36100.0,42.753,42.753,42.5906,42.6602,36100.0
2011-08-16 10:35:00,55.17,55.21,55.11,55.18,46600.0,42.6602,42.6911,42.6138,42.6679,46600.0
2011-08-16 10:40:00,55.18,55.18,55.1,55.12,52700.0,42.6679,42.6679,42.6061,42.6215,52700.0
2011-08-16 10:45:00,55.13,55.31,55.09,55.31,47700.0,42.6293,42.7684,42.5983,42.7684,47700.0
2011-08-16 10:50:00,55.32,55.32,55.24,55.29,26600.0,42.7762,42.7762,42.7143,42.753,26600.0
2011-08-16 10:55:00,55.29,55.39,55.29,55.32,24500.0,42.753,42.8303,42.753,42.7762,24500.0
2011-08-16 11:00:00,55.32,55.32,55.2,55.29,36700.0,42.7762,42.7762,42.6834,42.753,36700.0
2011-08-16 11:05:00,55.29,55.35,55.22,55.23,36400.0,42.753,42.7994,42.6988,42.7066,36400.0
2011-08-16 11:10:00,55.22,55.28,55.17,55.19,65100.0,42.6988,42.7452,42.6602,42.6756,65100.0
2011-08-16 11:15:00,55.2,55.2,55.16,55.19,50500.0,42.6834,42.6834,42.6524,42.6756,50500.0
2011-08-16 11:20:00,55.19,55.2,55.17,55.19,62100.0,42.6756,42.6834,42.6602,42.6756,62100.0
2011-08-16 11:25:00,55.2,55.34,55.19,55.33,57700.0,42.6834,42.7916,42.6756,42.7839,57700.0
2011-08-16 11:30:00,55.32,55.36,55.28,55.29,21700.0,42.7762,42.8071,42.7452,42.753,21700.0
2011-08-16 11:35:00,55.3,55.38,55.28,55.36,18000.0,42.7607,42.8226,42.7452,42.8071,18000.0
2011-08-16 11:40:00,55.36,55.54,55.34,55.52,50300.0,42.8071,42.9463,42.7916,42.9308,50300.0
2011-08-16 11:45:00,55.53,55.58,55.47,55.58,49700.0,42.9385,42.9772,42.8922,42.9772,49700.0
2011-08-16 11:50:00,55.57,55.66,55.57,55.62,42900.0,42.9695,43.0391,42.9695,43.0081,42900.0
2011-08-16 11:55:00,55.62,55.66,55.52,55.66,48500.0,43.0081,43.0391,42.9308,43.0391,48500.0
2011-08-16 12:00:00,55.65,55.65,55.47,55.47,42300.0,43.0313,43.0313,42.8922,42.8922,42300.0
2011-08-16 12:05:00,55.46,55.67,55.37,55.67,72200.0,42.8844,43.0468,42.8148,43.0468,72200.0
2011-08-16 12:10:00,55.68,55.77,55.3,55.46,90100.0,43.0545,43.1241,42.7607,42.8844,90100.0
2011-08-16 12:15:00,55.49,55.56,55.33,55.37,86100.0,42.9076,42.9617,42.7839,42.8148,86100.0
2011-08-16 12:20:00,55.37,55.37,55.07,55.09,301600.0,42.8148,42.8148,42.5829,42.5983,301600.0
2011-08-16 12:25:00,55.08,55.1,54.85,54.92,136800.0,42.5906,42.6061,42.4127,42.4669,136800.0
2011-08-16 12:30:00,54.91,54.95,54.75,54.83,146300.0,42.4591,42.4901,42.3354,42.3973,146300.0
2011-08-16 12:35:00,54.84,54.9,54.76,54.8,117800.0,42.405,42.4514,42.3431,42.3741,117800.0
2011-08-16 12:40:00,54.8,54.84,54.7,54.71,53400.0,42.3741,42.405,42.2968,42.3045,53400.0
2011-08-16 12:45:00,54.71,54.8,54.51,54.52,139500.0,42.3045,42.3741,42.1498,42.1576,139500.0
2011-08-16 12:50:00,54.51,54.54,54.44,54.5,145500.0,42.1498,42.173,42.0957,42.1421,145500.0
2011-08-16 12:55:00,54.52,54.56,54.42,54.53,63000.0,42.1576,42.1885,42.0802,42.1653,63000.0
2011-08-16 13:00:00,54.54,54.54,54.35,54.37,91900.0,42.173,42.173,42.0261,42.0416,91900.0
2011-08-16 13:05:00,54.37,54.38,54.17,54.34,45900.0,42.0416,42.0493,41.8869,42.0184,45900.0
2011-08-16 13:10:00,54.34,54.42,54.3,54.33,50000.0,42.0184,42.0802,41.9875,42.0107,50000.0
2011-08-16 13:15:00,54.33,54.39,54.33,54.35,26700.0,42.0107,42.057,42.0107,42.0261,26700.0
2011-08-16 13:20:00,54.35,54.35,54.25,54.33,41900.0,42.0261,42.0261,41.9488,42.0107,41900.0
2011-08-16 13:25:00,54.33,54.33,54.25,54.26,26800.0,42.0107,42.0107,41.9488,41.9565,26800.0
2011-08-16 13:30:00,54.26,54.36,54.17,54.34,43900.0,41.9565,42.0338,41.8869,42.0184,43900.0
2011-08-16 13:35:00,54.35,54.41,54.28,54.3,38800.0,42.0261,42.0725,41.972,41.9875,38800.0
2011-08-16 13:40:00,54.3,54.35,54.26,54.29,37700.0,41.9875,42.0261,41.9565,41.9797,37700.0
2011-08-16 13:45:00,54.29,54.38,54.23,54.33,26300.0,41.9797,42.0493,41.9333,42.0107,26300.0
2011-08-16 13:50:00,54.33,54.47,54.33,54.46,51100.0,42.0107,42.1189,42.0107,42.1112,51100.0
2011-08-16 13:55:00,54.47,54.54,54.45,54.5,24200.0,42.1189,42.173,42.1034,42.1421,24200.0
2011-08-16 14:00:00,54.5,54.63,54.48,54.56,57200.0,42.1421,42.2426,42.1266,42.1885,57200.0
2011-08-16 14:05:00,54.57,54.64,54.56,54.59,29200.0,42.1962,42.2504,42.1885,42.2117,29200.0
2011-08-16 14:10:00,54.59,54.77,54.59,54.75,36600.0,42.2117,42.3509,42.2117,42.3354,36600.0
2011-08-16 14:15:00,54.73,54.75,54.62,54.67,40800.0,42.32,42.3354,42.2349,42.2736,40800.0
2011-08-16 14:20:00,54.68,54.71,54.6,54.62,64000.0,42.2813,42.3045,42.2194,42.2349,64000.0
2011-08-16 14:25:00,54.63,54.64,54.56,54.58,101500.0,42.2426,42.2504,42.1885,42.204,101500.0
2011-08-16 14:30:00,54.57,54.63,54.5,54.54,70700.0,42.1962,42.2426,42.1421,42.173,70700.0
2011-08-16 14:35:00,54.55,54.57,54.37,54.41,94300.0,42.1808,42.1962,42.0416,42.0725,94300.0
2011-08-16 14:40:00,54.4,54.49,54.38,54.49,41700.0,42.0648,42.1344,42.0493,42.1344,41700.0
2011-08-16 14:45:00,54.49,54.58,54.47,54.58,40000.0,42.1344,42.204,42.1189,42.204,40000.0
2011-08-16 14:50:00,54.58,54.6,54.46,54.48,45600.0,42.204,42.2194,42.1112,42.1266,45600.0
2011-08-16 14:55:00,54.48,54.51,54.45,54.46,33100.0,42.1266,42.1498,42.1034,42.1112,33100.0
2011-08-16 15:00:00,54.47,54.51,54.42,54.48,48600.0,42.1189,42.1498,42.0802,42.1266,48600.0
2011-08-16 15:05:00,54.5,54.67,54.5,54.67,52800.0,42.1421,42.2736,42.1421,42.2736,52800.0
2011-08-16 15:10:00,54.68,54.68,54.62,54.68,35100.0,42.2813,42.2813,42.2349,42.2813,35100.0
2011-08-16 15:15:00,54.68,54.86,54.66,54.84,91900.0,42.2813,42.4205,42.2658,42.405,91900.0
2011-08-16 15:20:00,54.83,54.9,54.83,54.88,62400.0,42.3973,42.4514,42.3973,42.4359,62400.0
2011-08-16 15:25:00,54.9,55.13,54.89,55.13,95000.0,42.4514,42.6293,42.4437,42.6293,95000.0
2011-08-16 15:30:00,55.12,55.13,55.07,55.11,104900.0,42.6215,42.6293,42.5829,42.6138,104900.0
2011-08-16 15:35:00,55.12,55.14,55.05,55.07,42500.0,42.6215,42.637,42.5674,42.5829,42500.0
2011-08-16 15:40:00,55.06,55.16,55.02,55.11,76800.0,42.5751,42.6524,42.5442,42.6138,76800.0
2011-08-16 15:45:00,55.12,55.15,54.88,54.94,160400.0,42.6215,42.6447,42.4359,42.4823,160400.0
2011-08-16 15:50:00,54.93,54.95,54.77,54.83,78400.0,42.4746,42.4901,42.3509,42.3973,78400.0
2011-08-16 15:55:00,54.84,54.85,54.74,54.82,120300.0,42.405,42.4127,42.3277,42.3895,120300.0
2011-08-17 09:30:00,55.23,55.31,54.86,55.15,68400.0,42.7066,42.7684,42.4205,42.6447,68400.0
2011-08-17 09:35:00,55.16,55.3,55.13,55.17,23200.0,42.6524,42.7607,42.6293,42.6602,23200.0
2011-08-17 09:40:00,55.15,55.16,55.0,55.08,46300.0,42.6447,42.6524,42.5287,42.5906,46300.0
2011-08-17 09:45:00,55.09,55.29,55.08,55.1,98500.0,42.5983,42.753,42.5906,42.6061,98500.0
2011-08-17 09:50:00,55.11,55.15,55.02,55.03,81300.0,42.6138,42.6447,42.5442,42.5519,81300.0
2011-08-17 09:55:00,55.03,55.04,54.97,55.03,29600.0,42.5519,42.5597,42.5055,42.5519,29600.0
2011-08-17 10:00:00,55.02,55.11,55.02,55.04,32800.0,42.5442,42.6138,42.5442,42.5597,32800.0
2011-08-17 10:05:00,55.04,55.1,55.0,55.09,47100.0,42.5597,42.6061,42.5287,42.5983,47100.0
2011-08-17 10:10:00,55.09,55.15,55.05,55.15,51000.0,42.5983,42.6447,42.5674,42.6447,51000.0
2011-08-17 10:15:00,55.15,55.28,55.11,55.28,26900.0,42.6447,42.7452,42.6138,42.7452,26900.0
2011-08-17 10:20:00,55.27,55.36,55.1,55.1,51500.0,42.7375,42.8071,42.6061,42.6061,51500.0
2011-08-17 10:25:00,55.1,55.24,55.1,55.24,20600.0,42.6061,42.7143,42.6061,42.7143,20600.0
2011-08-17 10:30:00,55.23,55.24,55.1,55.17,36600.0,42.7066,42.7143,42.6061,42.6602,36600.0
2011-08-17 10:35:00,55.17,55.28,55.15,55.26,27900.0,42.6602,42.7452,42.6447,42.7298,27900.0
2011-08-17 10:40:00,55.24,55.29,55.2,55.27,21400.0,42.7143,42.753,42.6834,42.7375,21400.0
2011-08-17 10:45:00,55.27,55.3,55.18,55.21,47900.0,42.7375,42.7607,42.6679,42.6911,47900.0
2011-08-17 10:50:00,55.19,55.23,55.09,55.11,44700.0,42.6756,42.7066,42.5983,42.6138,44700.0
2011-08-17 10:55:00,55.12,55.17,54.98,54.98,70800.0,42.6215,42.6602,42.5133,42.5133,70800.0
2011-08-17 11:00:00,55.0,55.04,54.84,54.9,95600.0,42.5287,42.5597,42.405,42.4514,95600.0
2011-08-17 11:05:00,54.92,55.07,54.9,55.02,70700.0,42.4669,42.5829,42.4514,42.5442,70700.0
2011-08-17 11:10:00,55.01,55.09,55.0,55.03,35400.0,42.5365,42.5983,42.5287,42.5519,35400.0
2011-08-17 11:15:00,55.03,55.04,54.86,54.87,56100.0,42.5519,42.5597,42.4205,42.4282,56100.0
2011-08-17 11:20:00,54.86,54.91,54.85,54.89,32000.0,42.4205,42.4591,42.4127,42.4437,32000.0
2011-08-17 11:25:00,54.87,54.89,54.83,54.88,31900.0,42.4282,42.4437,42.3973,42.4359,31900.0
2011-08-17 11:30:00,54.88,54.93,54.76,54.78,45600.0,42.4359,42.4746,42.3431,42.3586,45600.0
2011-08-17 11:35:00,54.79,54.85,54.7,54.73,47100.0,42.3663,42.4127,42.2968,42.32,47100.0
2011-08-17 11:40:00,54.74,54.79,54.55,54.58,55000.0,42.3277,42.3663,42.1808,42.204,55000.0
2011-08-17 11:45:00,54.6,54.67,54.59,54.65,55500.0,42.2194,42.2736,42.2117,42.2581,55500.0
2011-08-17 11:50:00,54.65,54.73,54.64,54.66,24200.0,42.2581,42.32,42.2504,42.2658,24200.0
2011-08-17 11:55:00,54.66,54.66,54.5,54.6,44800.0,42.2658,42.2658,42.1421,42.2194,44800.0
2011-08-17 12:00:00,54.61,54.61,54.51,54.57,53700.0,42.2272,42.2272,42.1498,42.1962,53700.0
2011-08-17 12:05:00,54.56,54.57,54.42,54.48,151500.0,42.1885,42.1962,42.0802,42.1266,151500.0
2011-08-17 12:10:00,54.48,54.63,54.44,54.63,87400.0,42.1266,42.2426,42.0957,42.2426,87400.0
2011-08-17 12:15:00,54.63,54.65,54.58,54.59,41600.0,42.2426,42.2581,42.204,42.2117,41600.0
2011-08-17 12:20:00,54.59,54.59,54.48,54.49,64400.0,42.2117,42.2117,42.1266,42.1344,64400.0
2011-08-17 12:25:00,54.49,54.56,54.44,54.56,37000.0,42.1344,42.1885,42.0957,42.1885,37000.0
2011-08-17 12:30:00,54.56,54.6,54.54,54.6,63100.0,42.1885,42.2194,42.173,42.2194,63100.0
2011-08-17 12:35:00,54.62,54.7,54.61,54.7,38100.0,42.2349,42.2968,42.2272,42.2968,38100.0
2011-08-17 12:40:00,54.7,54.79,54.69,54.76,28300.0,42.2968,42.3663,42.289,42.3431,28300.0
2011-08-17 12:45:00,54.77,54.77,54.64,54.7,112300.0,42.3509,42.3509,42.2504,42.2968,112300.0
2011-08-17 12:50:00,54.7,54.74,54.68,54.7,59500.0,42.2968,42.3277,42.2813,42.2968,59500.0
2011-08-17 12:55:00,54.7,54.7,54.6,54.66,51000.0,42.2968,42.2968,42.2194,42.2658,51000.0
2011-08-17 13:00:00,54.66,54.67,54.56,54.62,43900.0,42.2658,42.2736,42.1885,42.2349,43900.0
2011-08-17 13:05:00,54.62,54.66,54.53,54.61,34300.0,42.2349,42.2658,42.1653,42.2272,34300.0
2011-08-17 13:10:00,54.6,54.61,54.54,54.57,32500.0,42.2194,42.2272,42.173,42.1962,32500.0
2011-08-17 13:15:00,54.57,54.6,54.55,54.58,12300.0,42.1962,42.2194,42.1808,42.204,12300.0
2011-08-17 13:20:00,54.58,54.61,54.48,54.5,21700.0,42.204,42.2272,42.1266,42.1421,21700.0
2011-08-17 13:25:00,54.48,54.49,54.36,54.38,34400.0,42.1266,42.1344,42.0338,42.0493,34400.0
2011-08-17 13:30:00,54.4,54.46,54.37,54.39,22200.0,42.0648,42.1112,42.0416,42.057,22200.0
2011-08-17 13:35:00,54.4,54.44,54.37,54.42,20500.0,42.0648,42.0957,42.0416,42.0802,20500.0
2011-08-17 13:40:00,54.42,54.42,54.26,54.31,39800.0,42.0802,42.0802,41.9565,41.9952,39800.0
2011-08-17 13:45:00,54.29,54.31,54.24,54.31,18300.0,41.9797,41.9952,41.9411,41.9952,18300.0
2011-08-17 13:50:00,54.32,54.42,54.28,54.42,17300.0,42.0029,42.0802,41.972,42.0802,17300.0
2011-08-17 13:55:00,54.43,54.47,54.38,54.4,82400.0,42.088,42.1189,42.0493,42.0648,82400.0
2011-08-17 14:00:00,54.4,54.45,54.38,54.42,54800.0,42.0648,42.1034,42.0493,42.0802,54800.0
2011-08-17 14:05:00,54.42,54.45,54.4,54.45,22300.0,42.0802,42.1034,42.0648,42.1034,22300.0
2011-08-17 14:10:00,54.45,54.55,54.45,54.53,23600.0,42.1034,42.1808,42.1034,42.1653,23600.0
2011-08-17 14:15:00,54.54,54.67,54.54,54.66,46900.0,42.173,42.2736,42.173,42.2658,46900.0
2011-08-17 14:20:00,54.66,54.71,54.62,54.63,32600.0,42.2658,42.3045,42.2349,42.2426,32600.0
2011-08-17 14:25:00,54.63,54.64,54.57,54.6,28900.0,42.2426,42.2504,42.1962,42.2194,28900.0
2011-08-17 14:30:00,54.59,54.62,54.52,54.52,36300.0,42.2117,42.2349,42.1576,42.1576,36300.0
2011-08-17 14:35:00,54.52,54.52,54.39,54.4,26000.0,42.1576,42.1576,42.057,42.0648,26000.0
2011-08-17 14:40:00,54.4,54.49,54.37,54.46,29100.0,42.0648,42.1344,42.0416,42.1112,29100.0
2011-08-17 14:45:00,54.46,54.46,54.33,54.37,37600.0,42.1112,42.1112,42.0107,42.0416,37600.0
2011-08-17 14:50:00,54.38,54.4,54.33,54.39,26500.0,42.0493,42.0648,42.0107,42.057,26500.0
2011-08-17 14:55:00,54.39,54.49,54.39,54.49,40000.0,42.057,42.1344,42.057,42.1344,40000.0
2011-08-17 15:00:00,54.48,54.48,54.43,54.46,25800.0,42.1266,42.1266,42.088,42.1112,25800.0
2011-08-17 15:05:00,54.46,54.5,54.44,54.49,38000.0,42.1112,42.1421,42.0957,42.1344,38000.0
2011-08-17 15:10:00,54.49,54.54,54.46,54.48,47300.0,42.1344,42.173,42.1112,42.1266,47300.0
2011-08-17 15:15:00,54.48,54.5,54.41,54.5,37400.0,42.1266,42.1421,42.0725,42.1421,37400.0
2011-08-17 15:20:00,54.5,54.53,54.45,54.52,56600.0,42.1421,42.1653,42.1034,42.1576,56600.0
2011-08-17 15:25:00,54.51,54.53,54.43,54.46,36200.0,42.1498,42.1653,42.088,42.1112,36200.0
2011-08-17 15:30:00,54.46,54.48,54.38,54.39,43700.0,42.1112,42.1266,42.0493,42.057,43700.0
2011-08-17 15:35:00,54.38,54.41,54.35,54.37,52900.0,42.0493,42.0725,42.0261,42.0416,52900.0
2011-08-17 15:40:00,54.37,54.4,54.33,54.37,71000.0,42.0416,42.0648,42.0107,42.0416,71000.0
2011-08-17 15:45:00,54.38,54.47,54.38,54.44,83100.0,42.0493,42.1189,42.0493,42.0957,83100.0
2011-08-17 15:50:00,54.45,54.53,54.38,54.42,158600.0,42.1034,42.1653,42.0493,42.0802,158600.0
2011-08-17 15:55:00,54.43,54.52,54.42,54.51,194900.0,42.088,42.1576,42.0802,42.1498,194900.0
2011-08-18 09:30:00,52.38,52.38,50.33,51.07,327000.0,40.5028,40.5028,38.9177,39.4899,327000.0
2011-08-18 09:35:00,51.04,51.12,50.65,50.99,143300.0,39.4667,39.5285,39.1651,39.428,143300.0
2011-08-18 09:40:00,51.0,51.17,50.98,51.15,185900.0,39.4357,39.5672,39.4203,39.5517,185900.0
2011-08-18 09:45:00,51.15,51.17,51.0,51.12,260900.0,39.5517,39.5672,39.4357,39.5285,260900.0
2011-08-18 09:50:00,51.13,51.47,51.12,51.29,221100.0,39.5363,39.7992,39.5285,39.66,221100.0
2011-08-18 09:55:00,51.3,51.31,51.08,51.29,153200.0,39.6677,39.6754,39.4976,39.66,153200.0
2011-08-18 10:00:00,51.29,51.3,50.19,50.2,336300.0,39.66,39.6677,38.8094,38.8171,336300.0
2011-08-18 10:05:00,50.19,50.2,49.7,50.01,338100.0,38.8094,38.8171,38.4305,38.6702,338100.0
2011-08-18 10:10:00,50.01,50.11,49.92,50.05,209300.0,38.6702,38.7475,38.6006,38.7011,209300.0
2011-08-18 10:15:00,50.06,50.33,49.96,49.98,340000.0,38.7089,38.9177,38.6315,38.647,340000.0
2011-08-18 10:20:00,49.97,50.01,49.72,50.0,223900.0,38.6393,38.6702,38.446,38.6625,223900.0
2011-08-18 10:25:00,49.98,50.08,49.92,50.06,253300.0,38.647,38.7243,38.6006,38.7089,253300.0
2011-08-18 10:30:00,50.08,50.12,49.96,49.99,241900.0,38.7243,38.7553,38.6315,38.6547,241900.0
2011-08-18 10:35:00,49.99,50.0,49.75,49.94,206300.0,38.6547,38.6625,38.4692,38.6161,206300.0
2011-08-18 10:40:00,49.93,49.96,49.74,49.93,129800.0,38.6084,38.6315,38.4614,38.6084,129800.0
2011-08-18 10:45:00,49.94,50.04,49.86,50.02,204600.0,38.6161,38.6934,38.5542,38.6779,204600.0
2011-08-18 10:50:00,50.03,50.07,50.01,50.05,77600.0,38.6857,38.7166,38.6702,38.7011,77600.0
2011-08-18 10:55:00,50.06,50.06,49.81,49.86,122900.0,38.7089,38.7089,38.5156,38.5542,122900.0
2011-08-18 11:00:00,49.85,49.91,49.7,49.8,154400.0,38.5465,38.5929,38.4305,38.5078,154400.0
2011-08-18 11:05:00,49.8,49.8,49.51,49.51,126600.0,38.5078,38.5078,38.2836,38.2836,126600.0
2011-08-18 11:10:00,49.51,49.68,49.44,49.65,145700.0,38.2836,38.415,38.2295,38.3918,145700.0
2011-08-18 11:15:00,49.64,49.74,49.62,49.69,81000.0,38.3841,38.4614,38.3686,38.4228,81000.0
2011-08-18 11:20:00,49.69,49.8,49.68,49.74,135400.0,38.4228,38.5078,38.415,38.4614,135400.0
2011-08-18 11:25:00,49.74,49.9,49.74,49.84,83300.0,38.4614,38.5852,38.4614,38.5388,83300.0
2011-08-18 11:30:00,49.84,50.11,49.84,50.03,99200.0,38.5388,38.7475,38.5388,38.6857,99200.0
2011-08-18 11:35:00,50.03,50.15,50.02,50.05,91600.0,38.6857,38.7785,38.6779,38.7011,91600.0
2011-08-18 11:40:00,50.04,50.09,50.01,50.08,77300.0,38.6934,38.7321,38.6702,38.7243,77300.0
2011-08-18 11:45:00,50.08,50.28,50.08,50.27,102500.0,38.7243,38.879,38.7243,38.8713,102500.0
2011-08-18 11:50:00,50.27,50.3,50.18,50.21,64900.0,38.8713,38.8945,38.8017,38.8249,64900.0
2011-08-18 11:55:00,50.2,50.31,50.19,50.3,44000.0,38.8171,38.9022,38.8094,38.8945,44000.0
2011-08-18 12:00:00,50.31,50.31,50.14,50.15,79200.0,38.9022,38.9022,38.7707,38.7785,79200.0
2011-08-18 12:05:00,50.15,50.34,50.15,50.3,98400.0,38.7785,38.9254,38.7785,38.8945,98400.0
2011-08-18 12:10:00,50.29,50.41,50.26,50.4,124700.0,38.8867,38.9795,38.8635,38.9718,124700.0
2011-08-18 12:15:00,50.38,50.4,50.27,50.29,74900.0,38.9563,38.9718,38.8713,38.8867,74900.0
2011-08-18 12:20:00,50.29,50.41,50.28,50.37,105700.0,38.8867,38.9795,38.879,38.9486,105700.0
2011-08-18 12:25:00,50.35,50.49,50.34,50.49,83100.0,38.9331,39.0414,38.9254,39.0414,83100.0
2011-08-18 12:30:00,50.49,50.55,50.44,50.51,119100.0,39.0414,39.0878,39.0027,39.0568,119100.0
2011-08-18 12:35:00,50.5,50.55,50.48,50.54,64400.0,39.0491,39.0878,39.0336,39.08,64400.0
2011-08-18 12:40:00,50.53,50.53,50.45,50.49,93800.0,39.0723,39.0723,39.0104,39.0414,93800.0
2011-08-18 12:45:00,50.48,50.49,50.39,50.43,51700.0,39.0336,39.0414,38.964,38.995,51700.0
2011-08-18 12:50:00,50.43,50.5,50.38,50.38,47700.0,38.995,39.0491,38.9563,38.9563,47700.0
2011-08-18 12:55:00,50.38,50.41,50.34,50.35,65200.0,38.9563,38.9795,38.9254,38.9331,65200.0
2011-08-18 13:00:00,50.35,50.37,50.34,50.36,102700.0,38.9331,38.9486,38.9254,38.9408,102700.0
2011-08-18 13:05:00,50.35,50.35,50.14,50.14,60800.0,38.9331,38.9331,38.7707,38.7707,60800.0
2011-08-18 13:10:00,50.14,50.16,50.0,50.0,66800.0,38.7707,38.7862,38.6625,38.6625,66800.0
2011-08-18 13:15:00,50.0,50.07,49.95,50.01,119000.0,38.6625,38.7166,38.6238,38.6702,119000.0
2011-08-18 13:20:00,50.01,50.06,50.0,50.0,80400.0,38.6702,38.7089,38.6625,38.6625,80400.0
2011-08-18 13:25:00,50.0,50.01,49.93,49.94,119000.0,38.6625,38.6702,38.6084,38.6161,119000.0
2011-08-18 13:30:00,49.93,49.95,49.74,49.74,97200.0,38.6084,38.6238,38.4614,38.4614,97200.0
2011-08-18 13:35:00,49.75,49.89,49.72,49.74,158600.0,38.4692,38.5774,38.446,38.4614,158600.0
2011-08-18 13:40:00,49.73,49.75,49.64,49.64,82500.0,38.4537,38.4692,38.3841,38.3841,82500.0
2011-08-18 13:45:00,49.64,49.71,49.64,49.65,83600.0,38.3841,38.4382,38.3841,38.3918,83600.0
2011-08-18 13:50:00,49.64,49.65,49.45,49.45,119300.0,38.3841,38.3918,38.2372,38.2372,119300.0
2011-08-18 13:55:00,49.45,49.46,49.28,49.33,126000.0,38.2372,38.2449,38.1057,38.1444,126000.0
2011-08-18 14:00:00,49.31,49.56,49.31,49.52,234200.0,38.1289,38.3222,38.1289,38.2913,234200.0
2011-08-18 14:05:00,49.53,49.57,49.49,49.52,60200.0,38.2991,38.33,38.2681,38.2913,60200.0
2011-08-18 14:10:00,49.53,49.53,49.33,49.37,74800.0,38.2991,38.2991,38.1444,38.1753,74800.0
2011-08-18 14:15:00,49.37,49.42,49.31,49.41,95200.0,38.1753,38.214,38.1289,38.2063,95200.0
2011-08-18 14:20:00,49.41,49.47,49.35,49.47,84200.0,38.2063,38.2527,38.1599,38.2527,84200.0
2011-08-18 14:25:00,49.48,49.49,49.23,49.25,89700.0,38.2604,38.2681,38.0671,38.0825,89700.0
2011-08-18 14:30:00,49.24,49.24,49.14,49.2,131800.0,38.0748,38.0748,37.9975,38.0439,131800.0
2011-08-18 14:35:00,49.2,49.43,49.19,49.27,140000.0,38.0439,38.2217,38.0361,38.098,140000.0
2011-08-18 14:40:00,49.25,49.26,49.03,49.06,201900.0,38.0825,38.0903,37.9124,37.9356,201900.0
2011-08-18 14:45:00,49.06,49.07,48.86,48.89,143700.0,37.9356,37.9434,37.781,37.8042,143700.0
2011-08-18 14:50:00,48.88,48.91,48.8,48.85,102300.0,37.7964,37.8196,37.7346,37.7732,102300.0
2011-08-18 14:55:00,48.85,48.89,48.76,48.76,136800.0,37.7732,37.8042,37.7037,37.7037,136800.0
2011-08-18 15:00:00,48.77,48.78,48.51,48.51,157900.0,37.7114,37.7191,37.5103,37.5103,157900.0
2011-08-18 15:05:00,48.5,48.56,48.42,48.42,158000.0,37.5026,37.549,37.4407,37.4407,158000.0
2011-08-18 15:10:00,48.41,48.54,48.4,48.5,178300.0,37.433,37.5335,37.4253,37.5026,178300.0
2011-08-18 15:15:00,48.49,48.49,48.37,48.39,163700.0,37.4949,37.4949,37.4021,37.4175,163700.0
2011-08-18 15:20:00,48.39,48.56,48.38,48.43,224500.0,37.4175,37.549,37.4098,37.4485,224500.0
2011-08-18 15:25:00,48.42,48.69,48.38,48.69,121600.0,37.4407,37.6495,37.4098,37.6495,121600.0
2011-08-18 15:30:00,48.69,48.81,48.67,48.81,392300.0,37.6495,37.7423,37.6341,37.7423,392300.0
2011-08-18 15:35:00,48.81,48.84,48.73,48.73,280100.0,37.7423,37.7655,37.6805,37.6805,280100.0
2011-08-18 15:40:00,48.73,48.74,48.56,48.58,195200.0,37.6805,37.6882,37.549,37.5645,195200.0
2011-08-18 15:45:00,48.58,48.63,48.52,48.55,290300.0,37.5645,37.6031,37.5181,37.5413,290300.0
2011-08-18 15:50:00,48.55,48.89,48.54,48.89,451900.0,37.5413,37.8042,37.5335,37.8042,451900.0
2011-08-18 15:55:00,48.89,49.02,48.85,48.86,525000.0,37.8042,37.9047,37.7732,37.781,525000.0
2011-08-19 09:30:00,48.51,48.7,48.29,48.53,666300.0,37.5103,37.6573,37.3402,37.5258,666300.0
2011-08-19 09:35:00,48.53,49.19,48.49,49.17,279000.0,37.5258,38.0361,37.4949,38.0207,279000.0
2011-08-19 09:40:00,49.17,49.32,49.05,49.29,127200.0,38.0207,38.1367,37.9279,38.1135,127200.0
2011-08-19 09:45:00,49.29,49.32,49.0,49.0,152000.0,38.1135,38.1367,37.8892,37.8892,152000.0
2011-08-19 09:50:00,49.01,49.11,49.0,49.08,145800.0,37.897,37.9743,37.8892,37.9511,145800.0
2011-08-19 09:55:00,49.08,49.25,49.07,49.23,199700.0,37.9511,38.0825,37.9434,38.0671,199700.0
2011-08-19 10:00:00,49.23,49.32,49.13,49.14,263400.0,38.0671,38.1367,37.9898,37.9975,263400.0
2011-08-19 10:05:00,49.14,49.23,49.08,49.11,163000.0,37.9975,38.0671,37.9511,37.9743,163000.0
2011-08-19 10:10:00,49.1,49.19,49.0,49.01,203300.0,37.9666,38.0361,37.8892,37.897,203300.0
2011-08-19 10:15:00,49.0,49.18,48.98,49.07,220800.0,37.8892,38.0284,37.8738,37.9434,220800.0
2011-08-19 10:20:00,49.07,49.21,49.03,49.15,90900.0,37.9434,38.0516,37.9124,38.0052,90900.0
2011-08-19 10:25:00,49.15,49.2,49.14,49.19,183700.0,38.0052,38.0439,37.9975,38.0361,183700.0
2011-08-19 10:30:00,49.19,49.28,49.18,49.24,210900.0,38.0361,38.1057,38.0284,38.0748,210900.0
2011-08-19 10:35:00,49.23,49.24,49.18,49.2,155700.0,38.0671,38.0748,38.0284,38.0439,155700.0
2011-08-19 10:40:00,49.21,49.27,49.11,49.15,149800.0,38.0516,38.098,37.9743,38.0052,149800.0
2011-08-19 10:45:00,49.16,49.19,49.04,49.18,96500.0,38.013,38.0361,37.9202,38.0284,96500.0
2011-08-19 10:50:00,49.19,49.27,49.15,49.27,81500.0,38.0361,38.098,38.0052,38.098,81500.0
2011-08-19 10:55:00,49.27,49.41,49.25,49.32,110700.0,38.098,38.2063,38.0825,38.1367,110700.0
2011-08-19 11:00:00,49.31,49.36,49.17,49.17,61700.0,38.1289,38.1676,38.0207,38.0207,61700.0
2011-08-19 11:05:00,49.18,49.18,48.84,48.85,79800.0,38.0284,38.0284,37.7655,37.7732,79800.0
2011-08-19 11:10:00,48.86,48.89,48.61,48.63,90000.0,37.781,37.8042,37.5877,37.6031,90000.0
2011-08-19 11:15:00,48.61,48.63,48.47,48.54,67200.0,37.5877,37.6031,37.4794,37.5335,67200.0
2011-08-19 11:20:00,48.54,48.7,48.46,48.67,59500.0,37.5335,37.6573,37.4717,37.6341,59500.0
2011-08-19 11:25:00,48.68,48.75,48.57,48.58,64200.0,37.6418,37.6959,37.5567,37.5645,64200.0
2011-08-19 11:30:00,48.58,48.63,48.37,48.4,145900.0,37.5645,37.6031,37.4021,37.4253,145900.0
2011-08-19 11:35:00,48.4,48.42,48.13,48.18,191500.0,37.4253,37.4407,37.2165,37.2552,191500.0
2011-08-19 11:40:00,48.18,48.24,48.1,48.16,144700.0,37.2552,37.3016,37.1933,37.2397,144700.0
2011-08-19 11:45:00,48.17,48.29,48.13,48.14,86900.0,37.2474,37.3402,37.2165,37.2242,86900.0
2011-08-19 11:50:00,48.14,48.21,48.12,48.2,61900.0,37.2242,37.2784,37.2088,37.2706,61900.0
2011-08-19 11:55:00,48.2,48.22,48.04,48.22,72700.0,37.2706,37.2861,37.1469,37.2861,72700.0
2011-08-19 12:00:00,48.21,48.34,48.2,48.23,62900.0,37.2784,37.3789,37.2706,37.2938,62900.0
2011-08-19 12:05:00,48.23,48.34,48.16,48.32,84400.0,37.2938,37.3789,37.2397,37.3634,84400.0
2011-08-19 12:10:00,48.32,48.35,48.23,48.33,56800.0,37.3634,37.3866,37.2938,37.3712,56800.0
2011-08-19 12:15:00,48.34,48.34,48.3,48.3,57400.0,37.3789,37.3789,37.348,37.348,57400.0
2011-08-19 12:20:00,48.3,48.32,48.25,48.27,55500.0,37.348,37.3634,37.3093,37.3248,55500.0
2011-08-19 12:25:00,48.27,48.31,48.26,48.31,48200.0,37.3248,37.3557,37.317,37.3557,48200.0
2011-08-19 12:30:00,48.32,48.39,48.32,48.37,50100.0,37.3634,37.4175,37.3634,37.4021,50100.0
2011-08-19 12:35:00,48.37,48.44,48.35,48.36,66300.0,37.4021,37.4562,37.3866,37.3944,66300.0
2011-08-19 12:40:00,48.35,48.43,48.35,48.42,47300.0,37.3866,37.4485,37.3866,37.4407,47300.0
2011-08-19 12:45:00,48.42,48.56,48.42,48.56,72500.0,37.4407,37.549,37.4407,37.549,72500.0
2011-08-19 12:50:00,48.56,48.62,48.49,48.52,89500.0,37.549,37.5954,37.4949,37.5181,89500.0
2011-08-19 12:55:00,48.53,48.54,48.32,48.33,62100.0,37.5258,37.5335,37.3634,37.3712,62100.0
2011-08-19 13:00:00,48.33,48.33,48.21,48.22,59500.0,37.3712,37.3712,37.2784,37.2861,59500.0
2011-08-19 13:05:00,48.22,48.35,48.21,48.35,48600.0,37.2861,37.3866,37.2784,37.3866,48600.0
2011-08-19 13:10:00,48.33,48.39,48.32,48.36,73500.0,37.3712,37.4175,37.3634,37.3944,73500.0
2011-08-19 13:15:00,48.36,48.39,48.35,48.39,56400.0,37.3944,37.4175,37.3866,37.4175,56400.0
2011-08-19 13:20:00,48.38,48.39,48.2,48.21,42200.0,37.4098,37.4175,37.2706,37.2784,42200.0
2011-08-19 13:25:00,48.21,48.21,48.11,48.16,39100.0,37.2784,37.2784,37.201,37.2397,39100.0
2011-08-19 13:30:00,48.16,48.2,47.99,48.0,126600.0,37.2397,37.2706,37.1082,37.116,126600.0
2011-08-19 13:35:00,48.01,48.03,47.91,47.92,78000.0,37.1237,37.1392,37.0464,37.0541,78000.0
2011-08-19 13:40:00,47.92,47.92,47.8,47.84,52300.0,37.0541,37.0541,36.9613,36.9923,52300.0
2011-08-19 13:45:00,47.83,48.06,47.82,48.06,54600.0,36.9845,37.1624,36.9768,37.1624,54600.0
2011-08-19 13:50:00,48.06,48.06,47.94,47.95,39700.0,37.1624,37.1624,37.0696,37.0773,39700.0
2011-08-19 13:55:00,47.95,48.01,47.94,47.99,50100.0,37.0773,37.1237,37.0696,37.1082,50100.0
2011-08-19 14:00:00,47.99,48.13,47.98,48.05,122600.0,37.1082,37.2165,37.1005,37.1546,122600.0
2011-08-19 14:05:00,48.04,48.05,47.9,47.94,86800.0,37.1469,37.1546,37.0387,37.0696,86800.0
2011-08-19 14:10:00,47.95,47.95,47.86,47.91,56600.0,37.0773,37.0773,37.0077,37.0464,56600.0
2011-08-19 14:15:00,47.92,47.92,47.83,47.87,51300.0,37.0541,37.0541,36.9845,37.0155,51300.0
2011-08-19 14:20:00,47.87,47.87,47.66,47.66,97900.0,37.0155,37.0155,36.8531,36.8531,97900.0
2011-08-19 14:25:00,47.67,47.67,47.6,47.66,111100.0,36.8608,36.8608,36.8067,36.8531,111100.0
2011-08-19 14:30:00,47.68,47.76,47.68,47.72,68400.0,36.8685,36.9304,36.8685,36.8995,68400.0
2011-08-19 14:35:00,47.71,47.92,47.71,47.91,96900.0,36.8917,37.0541,36.8917,37.0464,96900.0
2011-08-19 14:40:00,47.92,48.04,47.91,48.02,97900.0,37.0541,37.1469,37.0464,37.1314,97900.0
2011-08-19 14:45:00,48.01,48.02,47.8,47.8,87000.0,37.1237,37.1314,36.9613,36.9613,87000.0
2011-08-19 14:50:00,47.8,47.84,47.67,47.76,104700.0,36.9613,36.9923,36.8608,36.9304,104700.0
2011-08-19 14:55:00,47.76,47.82,47.72,47.76,69700.0,36.9304,36.9768,36.8995,36.9304,69700.0
2011-08-19 15:00:00,47.76,47.76,47.65,47.72,76900.0,36.9304,36.9304,36.8453,36.8995,76900.0
2011-08-19 15:05:00,47.71,47.76,47.67,47.68,64300.0,36.8917,36.9304,36.8608,36.8685,64300.0
2011-08-19 15:10:00,47.69,47.72,47.64,47.66,79000.0,36.8763,36.8995,36.8376,36.8531,79000.0
2011-08-19 15:15:00,47.68,47.7,47.64,47.7,84000.0,36.8685,36.884,36.8376,36.884,84000.0
2011-08-19 15:20:00,47.69,47.88,47.66,47.77,85900.0,36.8763,37.0232,36.8531,36.9381,85900.0
2011-08-19 15:25:00,47.77,47.85,47.74,47.8,77600.0,36.9381,37.0,36.9149,36.9613,77600.0
2011-08-19 15:30:00,47.8,47.81,47.59,47.59,89400.0,36.9613,36.9691,36.7989,36.7989,89400.0
2011-08-19 15:35:00,47.6,47.6,47.51,47.55,124000.0,36.8067,36.8067,36.7371,36.768,124000.0
2011-08-19 15:40:00,47.56,47.57,47.5,47.57,133100.0,36.7758,36.7835,36.7294,36.7835,133100.0
2011-08-19 15:45:00,47.57,47.72,47.56,47.64,168500.0,36.7835,36.8995,36.7758,36.8376,168500.0
2011-08-19 15:50:00,47.64,47.72,47.59,47.59,168300.0,36.8376,36.8995,36.7989,36.7989,168300.0
2011-08-19 15:55:00,47.59,47.6,47.4,47.43,292100.0,36.7989,36.8067,36.652,36.6752,292100.0
2011-08-22 09:30:00,48.43,48.81,48.39,48.77,119300.0,37.4485,37.7423,37.4175,37.7114,119300.0
2011-08-22 09:35:00,48.77,48.98,48.68,48.95,121500.0,37.7114,37.8738,37.6418,37.8506,121500.0
2011-08-22 09:40:00,48.95,49.11,48.82,49.07,90300.0,37.8506,37.9743,37.75,37.9434,90300.0
2011-08-22 09:45:00,49.04,49.06,48.81,48.99,83300.0,37.9202,37.9356,37.7423,37.8815,83300.0
2011-08-22 09:50:00,48.99,49.02,48.64,48.64,104200.0,37.8815,37.9047,37.6109,37.6109,104200.0
2011-08-22 09:55:00,48.62,48.89,48.61,48.88,64600.0,37.5954,37.8042,37.5877,37.7964,64600.0
2011-08-22 10:00:00,48.88,49.04,48.84,48.99,102800.0,37.7964,37.9202,37.7655,37.8815,102800.0
2011-08-22 10:05:00,48.99,49.04,48.88,48.99,64400.0,37.8815,37.9202,37.7964,37.8815,64400.0
2011-08-22 10:10:00,48.99,49.05,48.88,49.05,61000.0,37.8815,37.9279,37.7964,37.9279,61000.0
2011-08-22 10:15:00,49.04,49.28,49.0,49.25,103600.0,37.9202,38.1057,37.8892,38.0825,103600.0
2011-08-22 10:20:00,49.26,49.29,49.17,49.2,52500.0,38.0903,38.1135,38.0207,38.0439,52500.0
2011-08-22 10:25:00,49.21,49.32,49.21,49.29,47200.0,38.0516,38.1367,38.0516,38.1135,47200.0
2011-08-22 10:30:00,49.3,49.37,49.24,49.28,39700.0,38.1212,38.1753,38.0748,38.1057,39700.0
2011-08-22 10:35:00,49.28,49.28,49.06,49.07,40300.0,38.1057,38.1057,37.9356,37.9434,40300.0
2011-08-22 10:40:00,49.08,49.1,48.95,48.97,79300.0,37.9511,37.9666,37.8506,37.866,79300.0
2011-08-22 10:45:00,48.97,49.14,48.97,49.09,19000.0,37.866,37.9975,37.866,37.9588,19000.0
2011-08-22 10:50:00,49.08,49.21,48.93,48.96,52900.0,37.9511,38.0516,37.8351,37.8583,52900.0
2011-08-22 10:55:00,48.94,48.97,48.83,48.87,90500.0,37.8428,37.866,37.7578,37.7887,90500.0
2011-08-22 11:00:00,48.86,48.92,48.82,48.86,115400.0,37.781,37.8274,37.75,37.781,115400.0
2011-08-22 11:05:00,48.85,49.0,48.84,48.99,73700.0,37.7732,37.8892,37.7655,37.8815,73700.0
2011-08-22 11:10:00,48.99,49.02,48.9,49.01,70300.0,37.8815,37.9047,37.8119,37.897,70300.0
2011-08-22 11:15:00,49.0,49.08,48.94,48.99,43700.0,37.8892,37.9511,37.8428,37.8815,43700.0
2011-08-22 11:20:00,48.99,49.03,48.94,48.99,85700.0,37.8815,37.9124,37.8428,37.8815,85700.0
2011-08-22 11:25:00,48.98,49.04,48.9,48.96,171000.0,37.8738,37.9202,37.8119,37.8583,171000.0
2011-08-22 11:30:00,48.96,48.98,48.8,48.82,69800.0,37.8583,37.8738,37.7346,37.75,69800.0
2011-08-22 11:35:00,48.8,48.8,48.58,48.62,41700.0,37.7346,37.7346,37.5645,37.5954,41700.0
2011-08-22 11:40:00,48.62,48.63,48.52,48.58,63100.0,37.5954,37.6031,37.5181,37.5645,63100.0
2011-08-22 11:45:00,48.55,48.64,48.53,48.58,138900.0,37.5413,37.6109,37.5258,37.5645,138900.0
2011-08-22 11:50:00,48.57,48.58,48.39,48.41,118000.0,37.5567,37.5645,37.4175,37.433,118000.0
2011-08-22 11:55:00,48.4,48.4,48.29,48.36,64700.0,37.4253,37.4253,37.3402,37.3944,64700.0
2011-08-22 12:00:00,48.34,48.45,48.31,48.43,32700.0,37.3789,37.4639,37.3557,37.4485,32700.0
2011-08-22 12:05:00,48.42,48.59,48.39,48.59,31300.0,37.4407,37.5722,37.4175,37.5722,31300.0
2011-08-22 12:10:00,48.58,48.64,48.54,48.62,22300.0,37.5645,37.6109,37.5335,37.5954,22300.0
2011-08-22 12:15:00,48.62,48.63,48.48,48.63,44900.0,37.5954,37.6031,37.4871,37.6031,44900.0
2011-08-22 12:20:00,48.61,48.74,48.61,48.74,71900.0,37.5877,37.6882,37.5877,37.6882,71900.0
2011-08-22 12:25:00,48.73,48.9,48.73,48.86,146500.0,37.6805,37.8119,37.6805,37.781,146500.0
2011-08-22 12:30:00,48.85,48.89,48.58,48.58,64500.0,37.7732,37.8042,37.5645,37.5645,64500.0
2011-08-22 12:35:00,48.58,48.66,48.56,48.59,37100.0,37.5645,37.6263,37.549,37.5722,37100.0
2011-08-22 12:40:00,48.59,48.69,48.48,48.68,35100.0,37.5722,37.6495,37.4871,37.6418,35100.0
2011-08-22 12:45:00,48.67,48.78,48.57,48.75,44900.0,37.6341,37.7191,37.5567,37.6959,44900.0
2011-08-22 12:50:00,48.76,48.76,48.62,48.75,26100.0,37.7037,37.7037,37.5954,37.6959,26100.0
2011-08-22 12:55:00,48.77,48.89,48.77,48.85,24500.0,37.7114,37.8042,37.7114,37.7732,24500.0
2011-08-22 13:00:00,48.84,48.98,48.8,48.97,25300.0,37.7655,37.8738,37.7346,37.866,25300.0
2011-08-22 13:05:00,48.97,49.0,48.93,48.93,24600.0,37.866,37.8892,37.8351,37.8351,24600.0
2011-08-22 13:10:00,48.93,48.94,48.84,48.88,26000.0,37.8351,37.8428,37.7655,37.7964,26000.0
2011-08-22 13:15:00,48.86,48.9,48.83,48.85,33300.0,37.781,37.8119,37.7578,37.7732,33300.0
2011-08-22 13:20:00,48.86,48.93,48.84,48.87,26900.0,37.781,37.8351,37.7655,37.7887,26900.0
2011-08-22 13:25:00,48.85,48.88,48.73,48.74,26700.0,37.7732,37.7964,37.6805,37.6882,26700.0
2011-08-22 13:30:00,48.75,48.83,48.66,48.7,25300.0,37.6959,37.7578,37.6263,37.6573,25300.0
2011-08-22 13:35:00,48.69,48.7,48.63,48.68,17300.0,37.6495,37.6573,37.6031,37.6418,17300.0
2011-08-22 13:40:00,48.69,48.79,48.68,48.75,21400.0,37.6495,37.7268,37.6418,37.6959,21400.0
2011-08-22 13:45:00,48.73,48.75,48.62,48.71,45400.0,37.6805,37.6959,37.5954,37.665,45400.0
2011-08-22 13:50:00,48.72,48.73,48.61,48.66,63100.0,37.6727,37.6805,37.5877,37.6263,63100.0
2011-08-22 13:55:00,48.65,48.78,48.64,48.76,24600.0,37.6186,37.7191,37.6109,37.7037,24600.0
2011-08-22 14:00:00,48.76,48.8,48.67,48.69,27200.0,37.7037,37.7346,37.6341,37.6495,27200.0
2011-08-22 14:05:00,48.67,48.8,48.65,48.71,24800.0,37.6341,37.7346,37.6186,37.665,24800.0
2011-08-22 14:10:00,48.72,48.76,48.69,48.72,25000.0,37.6727,37.7037,37.6495,37.6727,25000.0
2011-08-22 14:15:00,48.72,48.87,48.6,48.62,76900.0,37.6727,37.7887,37.5799,37.5954,76900.0
2011-08-22 14:20:00,48.62,48.73,48.62,48.66,36300.0,37.5954,37.6805,37.5954,37.6263,36300.0
2011-08-22 14:25:00,48.65,48.67,48.54,48.57,38900.0,37.6186,37.6341,37.5335,37.5567,38900.0
2011-08-22 14:30:00,48.57,48.59,48.48,48.58,36900.0,37.5567,37.5722,37.4871,37.5645,36900.0
2011-08-22 14:35:00,48.56,48.59,48.48,48.48,36100.0,37.549,37.5722,37.4871,37.4871,36100.0
2011-08-22 14:40:00,48.5,48.58,48.5,48.55,24700.0,37.5026,37.5645,37.5026,37.5413,24700.0
2011-08-22 14:45:00,48.54,48.55,48.49,48.52,18000.0,37.5335,37.5413,37.4949,37.5181,18000.0
2011-08-22 14:50:00,48.52,48.53,48.43,48.46,27600.0,37.5181,37.5258,37.4485,37.4717,27600.0
2011-08-22 14:55:00,48.44,48.47,48.34,48.35,27600.0,37.4562,37.4794,37.3789,37.3866,27600.0
2011-08-22 15:00:00,48.37,48.51,48.35,48.47,49400.0,37.4021,37.5103,37.3866,37.4794,49400.0
2011-08-22 15:05:00,48.48,48.62,48.47,48.55,43500.0,37.4871,37.5954,37.4794,37.5413,43500.0
2011-08-22 15:10:00,48.54,48.69,48.51,48.66,42500.0,37.5335,37.6495,37.5103,37.6263,42500.0
2011-08-22 15:15:00,48.65,48.69,48.62,48.64,39500.0,37.6186,37.6495,37.5954,37.6109,39500.0
2011-08-22 15:20:00,48.61,48.74,48.61,48.72,69800.0,37.5877,37.6882,37.5877,37.6727,69800.0
2011-08-22 15:25:00,48.72,48.76,48.67,48.72,81000.0,37.6727,37.7037,37.6341,37.6727,81000.0
2011-08-22 15:30:00,48.71,48.78,48.63,48.63,74300.0,37.665,37.7191,37.6031,37.6031,74300.0
2011-08-22 15:35:00,48.64,48.68,48.57,48.58,48400.0,37.6109,37.6418,37.5567,37.5645,48400.0
2011-08-22 15:40:00,48.56,48.65,48.51,48.65,70500.0,37.549,37.6186,37.5103,37.6186,70500.0
2011-08-22 15:45:00,48.66,48.71,48.52,48.54,123900.0,37.6263,37.665,37.5181,37.5335,123900.0
2011-08-22 15:50:00,48.55,48.61,48.37,48.4,220400.0,37.5413,37.5877,37.4021,37.4253,220400.0
2011-08-22 15:55:00,48.41,48.51,48.4,48.51,222400.0,37.433,37.5103,37.4253,37.5103,222400.0
2011-08-23 09:30:00,48.79,49.03,48.65,48.82,72900.0,37.7268,37.9124,37.6186,37.75,72900.0
2011-08-23 09:35:00,48.8,48.89,48.6,48.61,39700.0,37.7346,37.8042,37.5799,37.5877,39700.0
2011-08-23 09:40:00,48.63,48.63,48.53,48.54,60400.0,37.6031,37.6031,37.5258,37.5335,60400.0
2011-08-23 09:45:00,48.54,48.9,48.54,48.84,65400.0,37.5335,37.8119,37.5335,37.7655,65400.0
2011-08-23 09:50:00,48.84,48.92,48.72,48.89,59700.0,37.7655,37.8274,37.6727,37.8042,59700.0
2011-08-23 09:55:00,48.88,49.16,48.88,48.96,53400.0,37.7964,38.013,37.7964,37.8583,53400.0
2011-08-23 10:00:00,48.92,49.34,48.92,49.2,124500.0,37.8274,38.1521,37.8274,38.0439,124500.0
2011-08-23 10:05:00,49.2,49.47,49.14,49.41,47500.0,38.0439,38.2527,37.9975,38.2063,47500.0
2011-08-23 10:10:00,49.43,49.48,49.3,49.32,35300.0,38.2217,38.2604,38.1212,38.1367,35300.0
2011-08-23 10:15:00,49.32,49.43,49.3,49.34,98600.0,38.1367,38.2217,38.1212,38.1521,98600.0
2011-08-23 10:20:00,49.35,49.37,49.27,49.32,50200.0,38.1599,38.1753,38.098,38.1367,50200.0
2011-08-23 10:25:00,49.34,49.38,49.26,49.29,40600.0,38.1521,38.1831,38.0903,38.1135,40600.0
2011-08-23 10:30:00,49.29,49.34,49.19,49.2,59300.0,38.1135,38.1521,38.0361,38.0439,59300.0
2011-08-23 10:35:00,49.21,49.26,49.17,49.23,58900.0,38.0516,38.0903,38.0207,38.0671,58900.0
2011-08-23 10:40:00,49.24,49.35,49.2,49.33,126000.0,38.0748,38.1599,38.0439,38.1444,126000.0
2011-08-23 10:45:00,49.35,49.39,49.26,49.28,40900.0,38.1599,38.1908,38.0903,38.1057,40900.0
2011-08-23 10:50:00,49.28,49.32,49.18,49.2,51800.0,38.1057,38.1367,38.0284,38.0439,51800.0
2011-08-23 10:55:00,49.2,49.27,49.11,49.13,61000.0,38.0439,38.098,37.9743,37.9898,61000.0
2011-08-23 11:00:00,49.12,49.19,49.1,49.19,61900.0,37.982,38.0361,37.9666,38.0361,61900.0
2011-08-23 11:05:00,49.17,49.2,49.15,49.19,155200.0,38.0207,38.0439,38.0052,38.0361,155200.0
2011-08-23 11:10:00,49.18,49.25,49.15,49.23,40200.0,38.0284,38.0825,38.0052,38.0671,40200.0
2011-08-23 11:15:00,49.23,49.29,49.18,49.21,71400.0,38.0671,38.1135,38.0284,38.0516,71400.0
2011-08-23 11:20:00,49.21,49.22,49.15,49.17,86400.0,38.0516,38.0593,38.0052,38.0207,86400.0
2011-08-23 11:25:00,49.18,49.24,49.15,49.23,100200.0,38.0284,38.0748,38.0052,38.0671,100200.0
2011-08-23 11:30:00,49.25,49.3,49.18,49.2,41200.0,38.0825,38.1212,38.0284,38.0439,41200.0
2011-08-23 11:35:00,49.2,49.4,49.19,49.38,42800.0,38.0439,38.1985,38.0361,38.1831,42800.0
2011-08-23 11:40:00,49.38,49.41,49.34,49.41,43100.0,38.1831,38.2063,38.1521,38.2063,43100.0
2011-08-23 11:45:00,49.42,49.55,49.42,49.51,46600.0,38.214,38.3145,38.214,38.2836,46600.0
2011-08-23 11:50:00,49.53,49.65,49.53,49.6,39800.0,38.2991,38.3918,38.2991,38.3532,39800.0
2011-08-23 11:55:00,49.61,49.75,49.61,49.69,53200.0,38.3609,38.4692,38.3609,38.4228,53200.0
2011-08-23 12:00:00,49.69,49.7,49.45,49.48,47300.0,38.4228,38.4305,38.2372,38.2604,47300.0
2011-08-23 12:05:00,49.5,49.51,49.42,49.51,72500.0,38.2759,38.2836,38.214,38.2836,72500.0
2011-08-23 12:10:00,49.51,49.57,49.49,49.52,146200.0,38.2836,38.33,38.2681,38.2913,146200.0
2011-08-23 12:15:00,49.51,49.6,49.5,49.51,23900.0,38.2836,38.3532,38.2759,38.2836,23900.0
2011-08-23 12:20:00,49.51,49.57,49.51,49.54,34900.0,38.2836,38.33,38.2836,38.3068,34900.0
2011-08-23 12:25:00,49.53,49.55,49.48,49.48,26200.0,38.2991,38.3145,38.2604,38.2604,26200.0
2011-08-23 12:30:00,49.49,49.61,49.49,49.56,25300.0,38.2681,38.3609,38.2681,38.3222,25300.0
2011-08-23 12:35:00,49.55,49.64,49.55,49.63,30700.0,38.3145,38.3841,38.3145,38.3764,30700.0
2011-08-23 12:40:00,49.63,49.78,49.63,49.77,42600.0,38.3764,38.4924,38.3764,38.4846,42600.0
2011-08-23 12:45:00,49.77,49.85,49.7,49.71,40200.0,38.4846,38.5465,38.4305,38.4382,40200.0
2011-08-23 12:50:00,49.71,49.93,49.71,49.9,33900.0,38.4382,38.6084,38.4382,38.5852,33900.0
2011-08-23 12:55:00,49.91,49.95,49.84,49.87,28400.0,38.5929,38.6238,38.5388,38.562,28400.0
2011-08-23 13:00:00,49.86,49.94,49.83,49.85,45600.0,38.5542,38.6161,38.531,38.5465,45600.0
2011-08-23 13:05:00,49.86,49.97,49.8,49.82,59400.0,38.5542,38.6393,38.5078,38.5233,59400.0
2011-08-23 13:10:00,49.82,49.86,49.71,49.84,21400.0,38.5233,38.5542,38.4382,38.5388,21400.0
2011-08-23 13:15:00,49.84,49.85,49.76,49.78,18200.0,38.5388,38.5465,38.4769,38.4924,18200.0
2011-08-23 13:20:00,49.77,49.87,49.75,49.75,21700.0,38.4846,38.562,38.4692,38.4692,21700.0
2011-08-23 13:25:00,49.74,49.77,49.71,49.74,31200.0,38.4614,38.4846,38.4382,38.4614,31200.0
2011-08-23 13:30:00,49.75,49.84,49.73,49.73,19500.0,38.4692,38.5388,38.4537,38.4537,19500.0
2011-08-23 13:35:00,49.74,49.79,49.7,49.77,22600.0,38.4614,38.5001,38.4305,38.4846,22600.0
2011-08-23 13:40:00,49.78,49.78,49.69,49.77,27900.0,38.4924,38.4924,38.4228,38.4846,27900.0
2011-08-23 13:45:00,49.77,49.87,49.77,49.84,26500.0,38.4846,38.562,38.4846,38.5388,26500.0
2011-08-23 13:50:00,49.85,49.88,49.61,49.74,97200.0,38.5465,38.5697,38.3609,38.4614,97200.0
2011-08-23 13:55:00,49.73,49.77,49.62,49.74,47500.0,38.4537,38.4846,38.3686,38.4614,47500.0
2011-08-23 14:00:00,49.74,49.74,49.6,49.73,34600.0,38.4614,38.4614,38.3532,38.4537,34600.0
2011-08-23 14:05:00,49.76,49.79,49.7,49.73,48600.0,38.4769,38.5001,38.4305,38.4537,48600.0
2011-08-23 14:10:00,49.73,49.82,49.66,49.7,58500.0,38.4537,38.5233,38.3996,38.4305,58500.0
2011-08-23 14:15:00,49.7,49.8,49.69,49.79,33300.0,38.4305,38.5078,38.4228,38.5001,33300.0
2011-08-23 14:20:00,49.78,49.78,49.61,49.66,33100.0,38.4924,38.4924,38.3609,38.3996,33100.0
2011-08-23 14:25:00,49.67,49.89,49.67,49.88,36500.0,38.4073,38.5774,38.4073,38.5697,36500.0
2011-08-23 14:30:00,49.88,49.96,49.85,49.9,69300.0,38.5697,38.6315,38.5465,38.5852,69300.0
2011-08-23 14:35:00,49.89,49.96,49.84,49.91,76600.0,38.5774,38.6315,38.5388,38.5929,76600.0
2011-08-23 14:40:00,49.9,49.93,49.85,49.92,26500.0,38.5852,38.6084,38.5465,38.6006,26500.0
2011-08-23 14:45:00,49.93,50.06,49.93,50.06,41000.0,38.6084,38.7089,38.6084,38.7089,41000.0
2011-08-23 14:50:00,50.06,50.09,49.96,50.04,34800.0,38.7089,38.7321,38.6315,38.6934,34800.0
2011-08-23 14:55:00,50.03,50.03,49.93,50.0,48200.0,38.6857,38.6857,38.6084,38.6625,48200.0
2011-08-23 15:00:00,49.99,50.22,49.99,50.19,94600.0,38.6547,38.8326,38.6547,38.8094,94600.0
2011-08-23 15:05:00,50.19,50.32,50.12,50.3,63400.0,38.8094,38.9099,38.7553,38.8945,63400.0
2011-08-23 15:10:00,50.32,50.41,50.29,50.36,61100.0,38.9099,38.9795,38.8867,38.9408,61100.0
2011-08-23 15:15:00,50.37,50.39,50.25,50.32,63200.0,38.9486,38.964,38.8558,38.9099,63200.0
2011-08-23 15:20:00,50.32,50.41,50.32,50.38,104700.0,38.9099,38.9795,38.9099,38.9563,104700.0
2011-08-23 15:25:00,50.38,50.45,50.21,50.24,121300.0,38.9563,39.0104,38.8249,38.8481,121300.0
2011-08-23 15:30:00,50.24,50.24,50.07,50.12,67300.0,38.8481,38.8481,38.7166,38.7553,67300.0
2011-08-23 15:35:00,50.11,50.21,50.1,50.21,52300.0,38.7475,38.8249,38.7398,38.8249,52300.0
2011-08-23 15:40:00,50.21,50.29,50.15,50.23,64800.0,38.8249,38.8867,38.7785,38.8403,64800.0
2011-08-23 15:45:00,50.24,50.32,50.23,50.29,90600.0,38.8481,38.9099,38.8403,38.8867,90600.0
2011-08-23 15:50:00,50.28,50.33,50.22,50.3,129200.0,38.879,38.9177,38.8326,38.8945,129200.0
2011-08-23 15:55:00,50.3,50.47,50.29,50.47,237300.0,38.8945,39.0259,38.8867,39.0259,237300.0
2011-08-24 09:30:00,50.24,50.5,50.19,50.42,118300.0,38.8481,39.0491,38.8094,38.9872,118300.0
2011-08-24 09:35:00,50.43,50.51,50.3,50.3,91500.0,38.995,39.0568,38.8945,38.8945,91500.0
2011-08-24 09:40:00,50.23,50.57,50.18,50.57,50500.0,38.8403,39.1032,38.8017,39.1032,50500.0
2011-08-24 09:45:00,50.57,50.66,50.46,50.65,44600.0,39.1032,39.1728,39.0182,39.1651,44600.0
2011-08-24 09:50:00,50.66,50.89,50.62,50.88,78500.0,39.1728,39.3507,39.1419,39.3429,78500.0
2011-08-24 09:55:00,50.88,50.99,50.82,50.97,52600.0,39.3429,39.428,39.2965,39.4125,52600.0
2011-08-24 10:00:00,50.93,51.07,50.81,50.99,75400.0,39.3816,39.4899,39.2888,39.428,75400.0
2011-08-24 10:05:00,51.0,51.09,50.96,50.99,64700.0,39.4357,39.5053,39.4048,39.428,64700.0
2011-08-24 10:10:00,51.0,51.04,50.93,50.96,44300.0,39.4357,39.4667,39.3816,39.4048,44300.0
2011-08-24 10:15:00,50.96,50.98,50.8,50.89,52400.0,39.4048,39.4203,39.2811,39.3507,52400.0
2011-08-24 10:20:00,50.87,50.87,50.72,50.8,48000.0,39.3352,39.3352,39.2192,39.2811,48000.0
2011-08-24 10:25:00,50.8,50.9,50.72,50.89,71700.0,39.2811,39.3584,39.2192,39.3507,71700.0
2011-08-24 10:30:00,50.88,50.9,50.72,50.77,123200.0,39.3429,39.3584,39.2192,39.2579,123200.0
2011-08-24 10:35:00,50.77,50.79,50.68,50.75,40400.0,39.2579,39.2733,39.1883,39.2424,40400.0
2011-08-24 10:40:00,50.75,50.76,50.6,50.6,76500.0,39.2424,39.2501,39.1264,39.1264,76500.0
2011-08-24 10:45:00,50.6,50.61,50.32,50.35,98500.0,39.1264,39.1342,38.9099,38.9331,98500.0
2011-08-24 10:50:00,50.36,50.48,50.36,50.43,39200.0,38.9408,39.0336,38.9408,38.995,39200.0
2011-08-24 10:55:00,50.43,50.46,50.38,50.4,42900.0,38.995,39.0182,38.9563,38.9718,42900.0
2011-08-24 11:00:00,50.39,50.4,50.14,50.18,64700.0,38.964,38.9718,38.7707,38.8017,64700.0
2011-08-24 11:05:00,50.18,50.4,50.15,50.38,36900.0,38.8017,38.9718,38.7785,38.9563,36900.0
2011-08-24 11:10:00,50.39,50.42,50.35,50.41,46700.0,38.964,38.9872,38.9331,38.9795,46700.0
2011-08-24 11:15:00,50.4,50.47,50.28,50.35,65200.0,38.9718,39.0259,38.879,38.9331,65200.0
2011-08-24 11:20:00,50.36,50.59,50.35,50.5,37500.0,38.9408,39.1187,38.9331,39.0491,37500.0
2011-08-24 11:25:00,50.52,50.58,50.46,50.5,14800.0,39.0646,39.111,39.0182,39.0491,14800.0
2011-08-24 11:30:00,50.5,50.5,50.39,50.42,29000.0,39.0491,39.0491,38.964,38.9872,29000.0
2011-08-24 11:35:00,50.42,50.58,50.42,50.55,26400.0,38.9872,39.111,38.9872,39.0878,26400.0
2011-08-24 11:40:00,50.54,50.55,50.3,50.33,26500.0,39.08,39.0878,38.8945,38.9177,26500.0
2011-08-24 11:45:00,50.32,50.34,50.19,50.26,83100.0,38.9099,38.9254,38.8094,38.8635,83100.0
2011-08-24 11:50:00,50.27,50.34,50.21,50.29,93800.0,38.8713,38.9254,38.8249,38.8867,93800.0
2011-08-24 11:55:00,50.29,50.29,50.18,50.2,76000.0,38.8867,38.8867,38.8017,38.8171,76000.0
2011-08-24 12:00:00,50.19,50.19,49.99,49.99,92900.0,38.8094,38.8094,38.6547,38.6547,92900.0
2011-08-24 12:05:00,50.0,50.05,49.94,49.95,31300.0,38.6625,38.7011,38.6161,38.6238,31300.0
2011-08-24 12:10:00,49.95,49.98,49.9,49.97,30900.0,38.6238,38.647,38.5852,38.6393,30900.0
2011-08-24 12:15:00,49.97,50.09,49.97,49.98,35100.0,38.6393,38.7321,38.6393,38.647,35100.0
2011-08-24 12:20:00,49.98,50.06,49.97,50.04,42500.0,38.647,38.7089,38.6393,38.6934,42500.0
2011-08-24 12:25:00,50.04,50.05,49.94,49.97,19400.0,38.6934,38.7011,38.6161,38.6393,19400.0
2011-08-24 12:30:00,49.98,50.09,49.98,50.09,35800.0,38.647,38.7321,38.647,38.7321,35800.0
2011-08-24 12:35:00,50.09,50.15,50.06,50.06,35100.0,38.7321,38.7785,38.7089,38.7089,35100.0
2011-08-24 12:40:00,50.06,50.08,49.97,50.07,22400.0,38.7089,38.7243,38.6393,38.7166,22400.0
2011-08-24 12:45:00,50.07,50.1,49.99,50.08,32700.0,38.7166,38.7398,38.6547,38.7243,32700.0
2011-08-24 12:50:00,50.09,50.18,50.08,50.14,26400.0,38.7321,38.8017,38.7243,38.7707,26400.0
2011-08-24 12:55:00,50.15,50.26,50.14,50.25,24900.0,38.7785,38.8635,38.7707,38.8558,24900.0
2011-08-24 13:00:00,50.24,50.28,50.16,50.26,38700.0,38.8481,38.879,38.7862,38.8635,38700.0
2011-08-24 13:05:00,50.26,50.31,50.21,50.21,60500.0,38.8635,38.9022,38.8249,38.8249,60500.0
2011-08-24 13:10:00,50.21,50.25,50.18,50.23,27800.0,38.8249,38.8558,38.8017,38.8403,27800.0
2011-08-24 13:15:00,50.25,50.38,50.24,50.31,40000.0,38.8558,38.9563,38.8481,38.9022,40000.0
2011-08-24 13:20:00,50.32,50.46,50.29,50.41,33100.0,38.9099,39.0182,38.8867,38.9795,33100.0
2011-08-24 13:25:00,50.41,50.46,50.41,50.42,62500.0,38.9795,39.0182,38.9795,38.9872,62500.0
2011-08-24 13:30:00,50.44,50.45,50.31,50.31,26200.0,39.0027,39.0104,38.9022,38.9022,26200.0
2011-08-24 13:35:00,50.31,50.38,50.25,50.26,30900.0,38.9022,38.9563,38.8558,38.8635,30900.0
2011-08-24 13:40:00,50.27,50.28,50.22,50.27,38800.0,38.8713,38.879,38.8326,38.8713,38800.0
2011-08-24 13:45:00,50.29,50.31,50.2,50.28,25200.0,38.8867,38.9022,38.8171,38.879,25200.0
2011-08-24 13:50:00,50.27,50.28,50.17,50.28,35500.0,38.8713,38.879,38.7939,38.879,35500.0
2011-08-24 13:55:00,50.29,50.41,50.26,50.4,39500.0,38.8867,38.9795,38.8635,38.9718,39500.0
2011-08-24 14:00:00,50.41,50.41,50.31,50.37,53000.0,38.9795,38.9795,38.9022,38.9486,53000.0
2011-08-24 14:05:00,50.38,50.42,50.3,50.35,67200.0,38.9563,38.9872,38.8945,38.9331,67200.0
2011-08-24 14:10:00,50.35,50.41,50.32,50.37,41800.0,38.9331,38.9795,38.9099,38.9486,41800.0
2011-08-24 14:15:00,50.36,50.36,50.26,50.31,62200.0,38.9408,38.9408,38.8635,38.9022,62200.0
2011-08-24 14:20:00,50.31,50.35,50.23,50.33,61100.0,38.9022,38.9331,38.8403,38.9177,61100.0
2011-08-24 14:25:00,50.33,50.42,50.28,50.35,55300.0,38.9177,38.9872,38.879,38.9331,55300.0
2011-08-24 14:30:00,50.35,50.45,50.34,50.44,41400.0,38.9331,39.0104,38.9254,39.0027,41400.0
2011-08-24 14:35:00,50.44,50.46,50.37,50.42,24300.0,39.0027,39.0182,38.9486,38.9872,24300.0
2011-08-24 14:40:00,50.42,50.5,50.39,50.48,32200.0,38.9872,39.0491,38.964,39.0336,32200.0
2011-08-24 14:45:00,50.48,50.48,50.34,50.35,56300.0,39.0336,39.0336,38.9254,38.9331,56300.0
2011-08-24 14:50:00,50.35,50.36,50.29,50.32,90400.0,38.9331,38.9408,38.8867,38.9099,90400.0
2011-08-24 14:55:00,50.33,50.38,50.28,50.35,98400.0,38.9177,38.9563,38.879,38.9331,98400.0
2011-08-24 15:00:00,50.36,50.38,50.28,50.32,85000.0,38.9408,38.9563,38.879,38.9099,85000.0
2011-08-24 15:05:00,50.32,50.41,50.32,50.36,58500.0,38.9099,38.9795,38.9099,38.9408,58500.0
2011-08-24 15:10:00,50.35,50.48,50.34,50.48,49400.0,38.9331,39.0336,38.9254,39.0336,49400.0
2011-08-24 15:15:00,50.48,50.61,50.46,50.58,136200.0,39.0336,39.1342,39.0182,39.111,136200.0
2011-08-24 15:20:00,50.59,50.68,50.57,50.67,57400.0,39.1187,39.1883,39.1032,39.1806,57400.0
2011-08-24 15:25:00,50.67,50.74,50.65,50.69,90100.0,39.1806,39.2347,39.1651,39.196,90100.0
2011-08-24 15:30:00,50.7,50.9,50.67,50.9,117200.0,39.2038,39.3584,39.1806,39.3584,117200.0
2011-08-24 15:35:00,50.89,50.99,50.86,50.99,139300.0,39.3507,39.428,39.3275,39.428,139300.0
2011-08-24 15:40:00,50.98,51.06,50.97,51.02,145100.0,39.4203,39.4821,39.4125,39.4512,145100.0
2011-08-24 15:45:00,51.01,51.03,50.94,50.96,161000.0,39.4435,39.4589,39.3893,39.4048,161000.0
2011-08-24 15:50:00,50.97,51.05,50.95,51.03,251100.0,39.4125,39.4744,39.3971,39.4589,251100.0
2011-08-24 15:55:00,51.02,51.03,50.92,51.0,220200.0,39.4512,39.4589,39.3739,39.4357,220200.0
2011-08-25 09:30:00,51.24,51.46,51.16,51.34,76700.0,39.6213,39.7914,39.5594,39.6986,76700.0
2011-08-25 09:35:00,51.34,51.35,51.2,51.29,46700.0,39.6986,39.7064,39.5904,39.66,46700.0
2011-08-25 09:40:00,51.3,51.49,51.24,51.39,86800.0,39.6677,39.8146,39.6213,39.7373,86800.0
2011-08-25 09:45:00,51.4,51.4,51.09,51.2,82800.0,39.745,39.745,39.5053,39.5904,82800.0
2011-08-25 09:50:00,51.19,51.26,51.06,51.25,118700.0,39.5826,39.6368,39.4821,39.629,118700.0
2011-08-25 09:55:00,51.21,51.25,51.11,51.22,148000.0,39.5981,39.629,39.5208,39.6058,148000.0
2011-08-25 10:00:00,51.22,51.23,50.94,51.11,101400.0,39.6058,39.6136,39.3893,39.5208,101400.0
2011-08-25 10:05:00,51.1,51.25,51.04,51.25,46000.0,39.5131,39.629,39.4667,39.629,46000.0
2011-08-25 10:10:00,51.24,51.25,51.05,51.06,131200.0,39.6213,39.629,39.4744,39.4821,131200.0
2011-08-25 10:15:00,51.09,51.22,51.0,51.0,157600.0,39.5053,39.6058,39.4357,39.4357,157600.0
2011-08-25 10:20:00,51.0,51.04,50.8,50.97,112400.0,39.4357,39.4667,39.2811,39.4125,112400.0
2011-08-25 10:25:00,50.99,51.05,50.93,51.04,56100.0,39.428,39.4744,39.3816,39.4667,56100.0
2011-08-25 10:30:00,51.04,51.08,50.95,51.08,39200.0,39.4667,39.4976,39.3971,39.4976,39200.0
2011-08-25 10:35:00,51.06,51.06,50.81,50.86,77400.0,39.4821,39.4821,39.2888,39.3275,77400.0
2011-08-25 10:40:00,50.87,50.89,50.77,50.8,61000.0,39.3352,39.3507,39.2579,39.2811,61000.0
2011-08-25 10:45:00,50.8,50.8,50.69,50.78,95500.0,39.2811,39.2811,39.196,39.2656,95500.0
2011-08-25 10:50:00,50.79,50.89,50.74,50.77,79100.0,39.2733,39.3507,39.2347,39.2579,79100.0
2011-08-25 10:55:00,50.76,50.8,50.7,50.78,41900.0,39.2501,39.2811,39.2038,39.2656,41900.0
2011-08-25 11:00:00,50.78,50.9,50.78,50.87,69000.0,39.2656,39.3584,39.2656,39.3352,69000.0
2011-08-25 11:05:00,50.88,50.88,50.73,50.74,26700.0,39.3429,39.3429,39.227,39.2347,26700.0
2011-08-25 11:10:00,50.72,50.83,50.7,50.79,46200.0,39.2192,39.3043,39.2038,39.2733,46200.0
2011-08-25 11:15:00,50.78,51.0,50.78,50.91,43900.0,39.2656,39.4357,39.2656,39.3661,43900.0
2011-08-25 11:20:00,50.9,51.08,50.89,51.03,40900.0,39.3584,39.4976,39.3507,39.4589,40900.0
2011-08-25 11:25:00,51.03,51.04,50.96,51.0,33200.0,39.4589,39.4667,39.4048,39.4357,33200.0
2011-08-25 11:30:00,51.01,51.03,50.95,51.01,32800.0,39.4435,39.4589,39.3971,39.4435,32800.0
2011-08-25 11:35:00,51.0,51.02,50.87,50.89,35000.0,39.4357,39.4512,39.3352,39.3507,35000.0
2011-08-25 11:40:00,50.9,50.91,50.74,50.81,95400.0,39.3584,39.3661,39.2347,39.2888,95400.0
2011-08-25 11:45:00,50.81,50.86,50.76,50.84,37400.0,39.2888,39.3275,39.2501,39.312,37400.0
2011-08-25 11:50:00,50.85,50.89,50.82,50.88,28700.0,39.3197,39.3507,39.2965,39.3429,28700.0
2011-08-25 11:55:00,50.88,50.95,50.88,50.92,18200.0,39.3429,39.3971,39.3429,39.3739,18200.0
2011-08-25 12:00:00,50.91,50.97,50.9,50.91,20200.0,39.3661,39.4125,39.3584,39.3661,20200.0
2011-08-25 12:05:00,50.92,50.92,50.86,50.87,40700.0,39.3739,39.3739,39.3275,39.3352,40700.0
2011-08-25 12:10:00,50.88,50.91,50.84,50.87,29900.0,39.3429,39.3661,39.312,39.3352,29900.0
2011-08-25 12:15:00,50.86,50.86,50.75,50.75,18000.0,39.3275,39.3275,39.2424,39.2424,18000.0
2011-08-25 12:20:00,50.76,50.77,50.65,50.7,106000.0,39.2501,39.2579,39.1651,39.2038,106000.0
2011-08-25 12:25:00,50.7,50.71,50.64,50.67,57300.0,39.2038,39.2115,39.1574,39.1806,57300.0
2011-08-25 12:30:00,50.66,50.7,50.61,50.63,37800.0,39.1728,39.2038,39.1342,39.1496,37800.0
2011-08-25 12:35:00,50.63,50.66,50.56,50.65,40200.0,39.1496,39.1728,39.0955,39.1651,40200.0
2011-08-25 12:40:00,50.65,50.67,50.52,50.55,27500.0,39.1651,39.1806,39.0646,39.0878,27500.0
2011-08-25 12:45:00,50.53,50.58,50.5,50.54,50700.0,39.0723,39.111,39.0491,39.08,50700.0
2011-08-25 12:50:00,50.53,50.59,50.49,50.56,67800.0,39.0723,39.1187,39.0414,39.0955,67800.0
2011-08-25 12:55:00,50.56,50.61,50.53,50.61,33600.0,39.0955,39.1342,39.0723,39.1342,33600.0
2011-08-25 13:00:00,50.61,50.69,50.59,50.69,66400.0,39.1342,39.196,39.1187,39.196,66400.0
2011-08-25 13:05:00,50.69,50.78,50.63,50.63,36000.0,39.196,39.2656,39.1496,39.1496,36000.0
2011-08-25 13:10:00,50.64,50.68,50.56,50.64,27100.0,39.1574,39.1883,39.0955,39.1574,27100.0
2011-08-25 13:15:00,50.65,50.66,50.58,50.65,37900.0,39.1651,39.1728,39.111,39.1651,37900.0
2011-08-25 13:20:00,50.66,50.78,50.65,50.75,38600.0,39.1728,39.2656,39.1651,39.2424,38600.0
2011-08-25 13:25:00,50.75,50.76,50.66,50.76,39500.0,39.2424,39.2501,39.1728,39.2501,39500.0
2011-08-25 13:30:00,50.78,50.8,50.68,50.7,34300.0,39.2656,39.2811,39.1883,39.2038,34300.0
2011-08-25 13:35:00,50.7,50.82,50.66,50.82,29900.0,39.2038,39.2965,39.1728,39.2965,29900.0
2011-08-25 13:40:00,50.81,50.82,50.73,50.79,29800.0,39.2888,39.2965,39.227,39.2733,29800.0
2011-08-25 13:45:00,50.78,50.83,50.7,50.76,107600.0,39.2656,39.3043,39.2038,39.2501,107600.0
2011-08-25 13:50:00,50.77,50.88,50.74,50.84,56500.0,39.2579,39.3429,39.2347,39.312,56500.0
2011-08-25 13:55:00,50.83,51.05,50.79,51.02,72800.0,39.3043,39.4744,39.2733,39.4512,72800.0
2011-08-25 14:00:00,51.04,51.04,50.89,50.91,47600.0,39.4667,39.4667,39.3507,39.3661,47600.0
2011-08-25 14:05:00,50.91,50.94,50.81,50.85,59000.0,39.3661,39.3893,39.2888,39.3197,59000.0
2011-08-25 14:10:00,50.83,50.86,50.78,50.81,34200.0,39.3043,39.3275,39.2656,39.2888,34200.0
2011-08-25 14:15:00,50.81,50.92,50.79,50.9,60600.0,39.2888,39.3739,39.2733,39.3584,60600.0
2011-08-25 14:20:00,50.9,50.93,50.77,50.88,50800.0,39.3584,39.3816,39.2579,39.3429,50800.0
2011-08-25 14:25:00,50.87,50.99,50.8,50.99,71100.0,39.3352,39.428,39.2811,39.428,71100.0
2011-08-25 14:30:00,50.98,51.04,50.96,51.02,71600.0,39.4203,39.4667,39.4048,39.4512,71600.0
2011-08-25 14:35:00,51.01,51.14,51.01,51.09,44600.0,39.4435,39.544,39.4435,39.5053,44600.0
2011-08-25 14:40:00,51.1,51.13,51.06,51.08,62600.0,39.5131,39.5363,39.4821,39.4976,62600.0
2011-08-25 14:45:00,51.08,51.15,50.95,50.96,145900.0,39.4976,39.5517,39.3971,39.4048,145900.0
2011-08-25 14:50:00,50.96,50.98,50.91,50.95,92100.0,39.4048,39.4203,39.3661,39.3971,92100.0
2011-08-25 14:55:00,50.95,50.97,50.91,50.94,82400.0,39.3971,39.4125,39.3661,39.3893,82400.0
2011-08-25 15:00:00,50.93,50.94,50.77,50.77,86800.0,39.3816,39.3893,39.2579,39.2579,86800.0
2011-08-25 15:05:00,50.78,50.83,50.77,50.83,82500.0,39.2656,39.3043,39.2579,39.3043,82500.0
2011-08-25 15:10:00,50.83,50.9,50.8,50.87,71600.0,39.3043,39.3584,39.2811,39.3352,71600.0
2011-08-25 15:15:00,50.86,51.0,50.83,51.0,120400.0,39.3275,39.4357,39.3043,39.4357,120400.0
2011-08-25 15:20:00,50.99,51.13,50.99,51.07,92300.0,39.428,39.5363,39.428,39.4899,92300.0
2011-08-25 15:25:00,51.08,51.08,50.96,51.0,101100.0,39.4976,39.4976,39.4048,39.4357,101100.0
2011-08-25 15:30:00,51.0,51.03,50.9,50.9,153500.0,39.4357,39.4589,39.3584,39.3584,153500.0
2011-08-25 15:35:00,50.9,50.92,50.81,50.87,122600.0,39.3584,39.3739,39.2888,39.3352,122600.0
2011-08-25 15:40:00,50.87,50.87,50.69,50.71,123500.0,39.3352,39.3352,39.196,39.2115,123500.0
2011-08-25 15:45:00,50.73,50.85,50.67,50.8,194600.0,39.227,39.3197,39.1806,39.2811,194600.0
2011-08-25 15:50:00,50.8,50.8,50.63,50.68,246300.0,39.2811,39.2811,39.1496,39.1883,246300.0
2011-08-25 15:55:00,50.67,50.8,50.66,50.76,352600.0,39.1806,39.2811,39.1728,39.2501,352600.0
2011-08-26 09:30:00,50.57,50.73,50.49,50.59,68000.0,39.1032,39.227,39.0414,39.1187,68000.0
2011-08-26 09:35:00,50.6,50.65,50.34,50.42,52300.0,39.1264,39.1651,38.9254,38.9872,52300.0
2011-08-26 09:40:00,50.39,50.49,50.36,50.39,29000.0,38.964,39.0414,38.9408,38.964,29000.0
2011-08-26 09:45:00,50.36,50.36,50.15,50.19,48500.0,38.9408,38.9408,38.7785,38.8094,48500.0
2011-08-26 09:50:00,50.2,50.32,50.11,50.24,46300.0,38.8171,38.9099,38.7475,38.8481,46300.0
2011-08-26 09:55:00,50.25,50.4,50.25,50.32,63800.0,38.8558,38.9718,38.8558,38.9099,63800.0
2011-08-26 10:00:00,50.34,50.35,49.83,49.86,223200.0,38.9254,38.9331,38.531,38.5542,223200.0
2011-08-26 10:05:00,49.85,49.89,49.5,49.88,123100.0,38.5465,38.5774,38.2759,38.5697,123100.0
2011-08-26 10:10:00,49.87,49.87,49.57,49.81,119400.0,38.562,38.562,38.33,38.5156,119400.0
2011-08-26 10:15:00,49.79,50.0,49.77,49.94,111600.0,38.5001,38.6625,38.4846,38.6161,111600.0
2011-08-26 10:20:00,49.93,50.45,49.91,50.41,144700.0,38.6084,39.0104,38.5929,38.9795,144700.0
2011-08-26 10:25:00,50.41,50.67,50.37,50.5,54800.0,38.9795,39.1806,38.9486,39.0491,54800.0
2011-08-26 10:30:00,50.48,50.6,50.38,50.44,38800.0,39.0336,39.1264,38.9563,39.0027,38800.0
2011-08-26 10:35:00,50.45,50.49,50.22,50.3,45300.0,39.0104,39.0414,38.8326,38.8945,45300.0
2011-08-26 10:40:00,50.3,50.61,50.27,50.59,36300.0,38.8945,39.1342,38.8713,39.1187,36300.0
2011-08-26 10:45:00,50.59,51.01,50.54,50.97,64400.0,39.1187,39.4435,39.08,39.4125,64400.0
2011-08-26 10:50:00,50.96,51.06,50.9,51.0,86400.0,39.4048,39.4821,39.3584,39.4357,86400.0
2011-08-26 10:55:00,51.0,51.08,50.96,50.97,99500.0,39.4357,39.4976,39.4048,39.4125,99500.0
2011-08-26 11:00:00,50.96,50.97,50.83,50.94,102100.0,39.4048,39.4125,39.3043,39.3893,102100.0
2011-08-26 11:05:00,50.94,51.08,50.91,50.98,33400.0,39.3893,39.4976,39.3661,39.4203,33400.0
2011-08-26 11:10:00,50.98,51.24,50.98,51.17,39300.0,39.4203,39.6213,39.4203,39.5672,39300.0
2011-08-26 11:15:00,51.19,51.36,51.11,51.19,53700.0,39.5826,39.7141,39.5208,39.5826,53700.0
2011-08-26 11:20:00,51.19,51.26,51.1,51.13,35100.0,39.5826,39.6368,39.5131,39.5363,35100.0
2011-08-26 11:25:00,51.17,51.23,51.08,51.17,31100.0,39.5672,39.6136,39.4976,39.5672,31100.0
2011-08-26 11:30:00,51.15,51.23,51.11,51.2,37300.0,39.5517,39.6136,39.5208,39.5904,37300.0
2011-08-26 11:35:00,51.22,51.34,51.2,51.25,58300.0,39.6058,39.6986,39.5904,39.629,58300.0
2011-08-26 11:40:00,51.25,51.32,51.17,51.24,65800.0,39.629,39.6832,39.5672,39.6213,65800.0
2011-08-26 11:45:00,51.25,51.4,51.25,51.38,45300.0,39.629,39.745,39.629,39.7296,45300.0
2011-08-26 11:50:00,51.37,51.46,51.29,51.46,90800.0,39.7218,39.7914,39.66,39.7914,90800.0
2011-08-26 11:55:00,51.46,51.46,51.36,51.42,68000.0,39.7914,39.7914,39.7141,39.7605,68000.0
2011-08-26 12:00:00,51.42,51.47,51.37,51.39,106500.0,39.7605,39.7992,39.7218,39.7373,106500.0
2011-08-26 12:05:00,51.4,51.48,51.36,51.43,90000.0,39.745,39.8069,39.7141,39.7682,90000.0
2011-08-26 12:10:00,51.43,51.53,51.43,51.49,63500.0,39.7682,39.8456,39.7682,39.8146,63500.0
2011-08-26 12:15:00,51.5,51.51,51.36,51.4,40100.0,39.8224,39.8301,39.7141,39.745,40100.0
2011-08-26 12:20:00,51.41,51.53,51.37,51.48,27200.0,39.7528,39.8456,39.7218,39.8069,27200.0
2011-08-26 12:25:00,51.49,51.67,51.46,51.67,36000.0,39.8146,39.9538,39.7914,39.9538,36000.0
2011-08-26 12:30:00,51.67,51.71,51.52,51.54,46100.0,39.9538,39.9847,39.8378,39.8533,46100.0
2011-08-26 12:35:00,51.55,51.59,51.47,51.58,32600.0,39.861,39.8919,39.7992,39.8842,32600.0
2011-08-26 12:40:00,51.57,51.64,51.51,51.52,28600.0,39.8765,39.9306,39.8301,39.8378,28600.0
2011-08-26 12:45:00,51.52,51.57,51.39,51.39,63000.0,39.8378,39.8765,39.7373,39.7373,63000.0
2011-08-26 12:50:00,51.4,51.52,51.4,51.44,58500.0,39.745,39.8378,39.745,39.776,58500.0
2011-08-26 12:55:00,51.46,51.54,51.43,51.5,30800.0,39.7914,39.8533,39.7682,39.8224,30800.0
2011-08-26 13:00:00,51.5,51.5,51.44,51.48,40500.0,39.8224,39.8224,39.776,39.8069,40500.0
2011-08-26 13:05:00,51.47,51.58,51.47,51.57,26600.0,39.7992,39.8842,39.7992,39.8765,26600.0
2011-08-26 13:10:00,51.55,51.68,51.53,51.63,50200.0,39.861,39.9615,39.8456,39.9229,50200.0
2011-08-26 13:15:00,51.62,51.71,51.61,51.63,26100.0,39.9151,39.9847,39.9074,39.9229,26100.0
2011-08-26 13:20:00,51.61,51.66,51.59,51.6,32700.0,39.9074,39.9461,39.8919,39.8997,32700.0
2011-08-26 13:25:00,51.6,51.71,51.58,51.71,45300.0,39.8997,39.9847,39.8842,39.9847,45300.0
2011-08-26 13:30:00,51.69,51.8,51.69,51.75,30600.0,39.9693,40.0543,39.9693,40.0157,30600.0
2011-08-26 13:35:00,51.76,51.8,51.75,51.75,21700.0,40.0234,40.0543,40.0157,40.0157,21700.0
2011-08-26 13:40:00,51.74,51.85,51.74,51.77,36500.0,40.0079,40.093,40.0079,40.0311,36500.0
2011-08-26 13:45:00,51.76,51.88,51.74,51.83,74900.0,40.0234,40.1162,40.0079,40.0775,74900.0
2011-08-26 13:50:00,51.81,51.85,51.77,51.84,49800.0,40.0621,40.093,40.0311,40.0853,49800.0
2011-08-26 13:55:00,51.84,51.9,51.81,51.88,23900.0,40.0853,40.1317,40.0621,40.1162,23900.0
2011-08-26 14:00:00,51.89,51.91,51.8,51.86,56700.0,40.1239,40.1394,40.0543,40.1007,56700.0
2011-08-26 14:05:00,51.83,51.84,51.74,51.78,47700.0,40.0775,40.0853,40.0079,40.0389,47700.0
2011-08-26 14:10:00,51.78,51.79,51.69,51.71,29700.0,40.0389,40.0466,39.9693,39.9847,29700.0
2011-08-26 14:15:00,51.71,51.75,51.66,51.73,41500.0,39.9847,40.0157,39.9461,40.0002,41500.0
2011-08-26 14:20:00,51.73,51.81,51.73,51.79,37900.0,40.0002,40.0621,40.0002,40.0466,37900.0
2011-08-26 14:25:00,51.8,51.81,51.65,51.66,59600.0,40.0543,40.0621,39.9383,39.9461,59600.0
2011-08-26 14:30:00,51.67,51.78,51.65,51.78,123200.0,39.9538,40.0389,39.9383,40.0389,123200.0
2011-08-26 14:35:00,51.77,51.8,51.69,51.76,119600.0,40.0311,40.0543,39.9693,40.0234,119600.0
2011-08-26 14:40:00,51.76,51.81,51.7,51.76,44700.0,40.0234,40.0621,39.977,40.0234,44700.0
2011-08-26 14:45:00,51.76,51.83,51.76,51.79,34100.0,40.0234,40.0775,40.0234,40.0466,34100.0
2011-08-26 14:50:00,51.79,51.84,51.77,51.78,33500.0,40.0466,40.0853,40.0311,40.0389,33500.0
2011-08-26 14:55:00,51.77,51.79,51.73,51.73,33400.0,40.0311,40.0466,40.0002,40.0002,33400.0
2011-08-26 15:00:00,51.74,51.76,51.58,51.6,63600.0,40.0079,40.0234,39.8842,39.8997,63600.0
2011-08-26 15:05:00,51.6,51.61,51.52,51.53,38000.0,39.8997,39.9074,39.8378,39.8456,38000.0
2011-08-26 15:10:00,51.54,51.54,51.47,51.5,32300.0,39.8533,39.8533,39.7992,39.8224,32300.0
2011-08-26 15:15:00,51.5,51.51,51.32,51.35,56500.0,39.8224,39.8301,39.6832,39.7064,56500.0
2011-08-26 15:20:00,51.34,51.39,51.24,51.25,51700.0,39.6986,39.7373,39.6213,39.629,51700.0
2011-08-26 15:25:00,51.25,51.3,51.21,51.26,83600.0,39.629,39.6677,39.5981,39.6368,83600.0
2011-08-26 15:30:00,51.27,51.4,51.27,51.4,96600.0,39.6445,39.745,39.6445,39.745,96600.0
2011-08-26 15:35:00,51.4,51.48,51.35,51.46,68200.0,39.745,39.8069,39.7064,39.7914,68200.0
2011-08-26 15:40:00,51.45,51.59,51.45,51.59,104100.0,39.7837,39.8919,39.7837,39.8919,104100.0
2011-08-26 15:45:00,51.6,51.64,51.53,51.57,94800.0,39.8997,39.9306,39.8456,39.8765,94800.0
2011-08-26 15:50:00,51.58,51.58,51.5,51.54,83900.0,39.8842,39.8842,39.8224,39.8533,83900.0
2011-08-26 15:55:00,51.54,51.6,51.53,51.59,192800.0,39.8533,39.8997,39.8456,39.8919,192800.0
2011-08-29 09:30:00,52.25,52.63,52.16,52.63,37900.0,40.4023,40.6961,40.3327,40.6961,37900.0
2011-08-29 09:35:00,52.58,52.82,52.58,52.71,32500.0,40.6575,40.843,40.6575,40.758,32500.0
2011-08-29 09:40:00,52.67,52.68,52.39,52.4,43100.0,40.7271,40.7348,40.5105,40.5183,43100.0
2011-08-29 09:45:00,52.42,52.67,52.42,52.66,33900.0,40.5337,40.7271,40.5337,40.7193,33900.0
2011-08-29 09:50:00,52.65,52.69,52.55,52.67,50100.0,40.7116,40.7425,40.6343,40.7271,50100.0
2011-08-29 09:55:00,52.67,52.71,52.52,52.65,16200.0,40.7271,40.758,40.6111,40.7116,16200.0
2011-08-29 10:00:00,52.63,52.66,52.5,52.5,20800.0,40.6961,40.7193,40.5956,40.5956,20800.0
2011-08-29 10:05:00,52.52,52.65,52.5,52.62,38500.0,40.6111,40.7116,40.5956,40.6884,38500.0
2011-08-29 10:10:00,52.65,52.68,52.56,52.62,32400.0,40.7116,40.7348,40.642,40.6884,32400.0
2011-08-29 10:15:00,52.63,52.67,52.58,52.62,26400.0,40.6961,40.7271,40.6575,40.6884,26400.0
2011-08-29 10:20:00,52.64,52.71,52.62,52.7,29300.0,40.7039,40.758,40.6884,40.7503,29300.0
2011-08-29 10:25:00,52.69,52.81,52.68,52.68,41600.0,40.7425,40.8353,40.7348,40.7348,41600.0
2011-08-29 10:30:00,52.68,52.7,52.63,52.67,40000.0,40.7348,40.7503,40.6961,40.7271,40000.0
2011-08-29 10:35:00,52.67,52.7,52.6,52.68,31400.0,40.7271,40.7503,40.6729,40.7348,31400.0
2011-08-29 10:40:00,52.68,52.68,52.49,52.51,81900.0,40.7348,40.7348,40.5879,40.6033,81900.0
2011-08-29 10:45:00,52.52,52.61,52.5,52.56,53800.0,40.6111,40.6807,40.5956,40.642,53800.0
2011-08-29 10:50:00,52.56,52.65,52.5,52.64,42500.0,40.642,40.7116,40.5956,40.7039,42500.0
2011-08-29 10:55:00,52.64,52.71,52.6,52.7,86600.0,40.7039,40.758,40.6729,40.7503,86600.0
2011-08-29 11:00:00,52.7,52.74,52.6,52.62,62500.0,40.7503,40.7812,40.6729,40.6884,62500.0
2011-08-29 11:05:00,52.62,52.66,52.55,52.59,51000.0,40.6884,40.7193,40.6343,40.6652,51000.0
2011-08-29 11:10:00,52.58,52.67,52.57,52.58,26000.0,40.6575,40.7271,40.6497,40.6575,26000.0
2011-08-29 11:15:00,52.58,52.61,52.47,52.47,43700.0,40.6575,40.6807,40.5724,40.5724,43700.0
2011-08-29 11:20:00,52.48,52.48,52.25,52.27,91700.0,40.5801,40.5801,40.4023,40.4178,91700.0
2011-08-29 11:25:00,52.28,52.57,52.27,52.57,38900.0,40.4255,40.6497,40.4178,40.6497,38900.0
2011-08-29 11:30:00,52.59,52.63,52.54,52.54,31800.0,40.6652,40.6961,40.6265,40.6265,31800.0
2011-08-29 11:35:00,52.54,52.74,52.5,52.71,41900.0,40.6265,40.7812,40.5956,40.758,41900.0
2011-08-29 11:40:00,52.71,52.74,52.68,52.74,34500.0,40.758,40.7812,40.7348,40.7812,34500.0
2011-08-29 11:45:00,52.75,52.75,52.69,52.74,27900.0,40.7889,40.7889,40.7425,40.7812,27900.0
2011-08-29 11:50:00,52.74,52.75,52.69,52.73,24300.0,40.7812,40.7889,40.7425,40.7735,24300.0
2011-08-29 11:55:00,52.72,52.75,52.62,52.63,22800.0,40.7657,40.7889,40.6884,40.6961,22800.0
2011-08-29 12:00:00,52.62,52.7,52.6,52.69,46400.0,40.6884,40.7503,40.6729,40.7425,46400.0
2011-08-29 12:05:00,52.7,52.74,52.69,52.72,84600.0,40.7503,40.7812,40.7425,40.7657,84600.0
2011-08-29 12:10:00,52.73,52.74,52.7,52.7,18800.0,40.7735,40.7812,40.7503,40.7503,18800.0
2011-08-29 12:15:00,52.7,52.79,52.7,52.79,20900.0,40.7503,40.8198,40.7503,40.8198,20900.0
2011-08-29 12:20:00,52.79,52.87,52.78,52.87,14900.0,40.8198,40.8817,40.8121,40.8817,14900.0
2011-08-29 12:25:00,52.87,52.89,52.77,52.77,26600.0,40.8817,40.8972,40.8044,40.8044,26600.0
2011-08-29 12:30:00,52.79,52.79,52.7,52.71,28900.0,40.8198,40.8198,40.7503,40.758,28900.0
2011-08-29 12:35:00,52.72,52.78,52.68,52.7,47000.0,40.7657,40.8121,40.7348,40.7503,47000.0
2011-08-29 12:40:00,52.69,52.83,52.68,52.83,23800.0,40.7425,40.8508,40.7348,40.8508,23800.0
2011-08-29 12:45:00,52.83,52.86,52.76,52.78,15200.0,40.8508,40.874,40.7966,40.8121,15200.0
2011-08-29 12:50:00,52.77,52.82,52.74,52.82,26600.0,40.8044,40.843,40.7812,40.843,26600.0
2011-08-29 12:55:00,52.82,52.86,52.8,52.83,14400.0,40.843,40.874,40.8276,40.8508,14400.0
2011-08-29 13:00:00,52.83,52.85,52.79,52.83,17400.0,40.8508,40.8662,40.8198,40.8508,17400.0
2011-08-29 13:05:00,52.83,52.93,52.82,52.93,38300.0,40.8508,40.9281,40.843,40.9281,38300.0
2011-08-29 13:10:00,52.93,53.0,52.9,52.98,41700.0,40.9281,40.9822,40.9049,40.9668,41700.0
2011-08-29 13:15:00,52.97,52.98,52.87,52.91,46000.0,40.959,40.9668,40.8817,40.9126,46000.0
2011-08-29 13:20:00,52.91,52.91,52.85,52.9,17500.0,40.9126,40.9126,40.8662,40.9049,17500.0
2011-08-29 13:25:00,52.9,52.9,52.84,52.87,22100.0,40.9049,40.9049,40.8585,40.8817,22100.0
2011-08-29 13:30:00,52.87,52.91,52.85,52.9,38900.0,40.8817,40.9126,40.8662,40.9049,38900.0
2011-08-29 13:35:00,52.9,52.94,52.89,52.94,31000.0,40.9049,40.9358,40.8972,40.9358,31000.0
2011-08-29 13:40:00,52.94,52.98,52.87,52.89,49600.0,40.9358,40.9668,40.8817,40.8972,49600.0
2011-08-29 13:45:00,52.88,52.88,52.85,52.86,16400.0,40.8894,40.8894,40.8662,40.874,16400.0
2011-08-29 13:50:00,52.87,52.94,52.85,52.92,19100.0,40.8817,40.9358,40.8662,40.9204,19100.0
2011-08-29 13:55:00,52.91,52.95,52.89,52.9,27100.0,40.9126,40.9436,40.8972,40.9049,27100.0
2011-08-29 14:00:00,52.9,52.98,52.89,52.97,31600.0,40.9049,40.9668,40.8972,40.959,31600.0
2011-08-29 14:05:00,52.96,52.97,52.93,52.93,23100.0,40.9513,40.959,40.9281,40.9281,23100.0
2011-08-29 14:10:00,52.94,52.95,52.88,52.89,72900.0,40.9358,40.9436,40.8894,40.8972,72900.0
2011-08-29 14:15:00,52.9,52.94,52.85,52.85,46500.0,40.9049,40.9358,40.8662,40.8662,46500.0
2011-08-29 14:20:00,52.86,52.91,52.85,52.88,24900.0,40.874,40.9126,40.8662,40.8894,24900.0
2011-08-29 14:25:00,52.89,52.91,52.88,52.91,29700.0,40.8972,40.9126,40.8894,40.9126,29700.0
2011-08-29 14:30:00,52.91,52.99,52.9,52.99,34300.0,40.9126,40.9745,40.9049,40.9745,34300.0
2011-08-29 14:35:00,52.99,53.0,52.97,52.97,31000.0,40.9745,40.9822,40.959,40.959,31000.0
2011-08-29 14:40:00,52.98,52.99,52.95,52.95,25200.0,40.9668,40.9745,40.9436,40.9436,25200.0
2011-08-29 14:45:00,52.95,52.95,52.87,52.93,38000.0,40.9436,40.9436,40.8817,40.9281,38000.0
2011-08-29 14:50:00,52.94,52.97,52.9,52.9,25700.0,40.9358,40.959,40.9049,40.9049,25700.0
2011-08-29 14:55:00,52.9,52.9,52.77,52.81,38400.0,40.9049,40.9049,40.8044,40.8353,38400.0
2011-08-29 15:00:00,52.81,52.86,52.79,52.86,51300.0,40.8353,40.874,40.8198,40.874,51300.0
2011-08-29 15:05:00,52.86,52.9,52.79,52.8,39900.0,40.874,40.9049,40.8198,40.8276,39900.0
2011-08-29 15:10:00,52.8,52.83,52.8,52.82,26500.0,40.8276,40.8508,40.8276,40.843,26500.0
2011-08-29 15:15:00,52.81,52.91,52.81,52.83,52100.0,40.8353,40.9126,40.8353,40.8508,52100.0
2011-08-29 15:20:00,52.83,52.95,52.83,52.91,64800.0,40.8508,40.9436,40.8508,40.9126,64800.0
2011-08-29 15:25:00,52.91,52.96,52.91,52.95,47300.0,40.9126,40.9513,40.9126,40.9436,47300.0
2011-08-29 15:30:00,52.94,52.99,52.89,52.93,78900.0,40.9358,40.9745,40.8972,40.9281,78900.0
2011-08-29 15:35:00,52.93,52.93,52.82,52.88,89800.0,40.9281,40.9281,40.843,40.8894,89800.0
2011-08-29 15:40:00,52.88,52.93,52.88,52.93,65900.0,40.8894,40.9281,40.8894,40.9281,65900.0
2011-08-29 15:45:00,52.94,52.96,52.87,52.88,80100.0,40.9358,40.9513,40.8817,40.8894,80100.0
2011-08-29 15:50:00,52.88,52.92,52.85,52.92,109900.0,40.8894,40.9204,40.8662,40.9204,109900.0
2011-08-29 15:55:00,52.91,52.99,52.88,52.96,187400.0,40.9126,40.9745,40.8894,40.9513,187400.0
2011-08-30 09:30:00,52.92,53.13,52.87,52.9,73800.0,40.9204,41.0828,40.8817,40.9049,73800.0
2011-08-30 09:35:00,52.89,53.0,52.88,52.95,43900.0,40.8972,40.9822,40.8894,40.9436,43900.0
2011-08-30 09:40:00,52.96,53.04,52.95,53.01,30700.0,40.9513,41.0132,40.9436,40.99,30700.0
2011-08-30 09:45:00,53.02,53.13,52.98,53.06,33000.0,40.9977,41.0828,40.9668,41.0286,33000.0
2011-08-30 09:50:00,53.06,53.23,53.06,53.22,28200.0,41.0286,41.1601,41.0286,41.1523,28200.0
2011-08-30 09:55:00,53.21,53.33,53.2,53.21,36800.0,41.1446,41.2374,41.1369,41.1446,36800.0
2011-08-30 10:00:00,53.2,53.24,52.9,52.9,145400.0,41.1369,41.1678,40.9049,40.9049,145400.0
2011-08-30 10:05:00,52.91,52.97,52.85,52.97,58400.0,40.9126,40.959,40.8662,40.959,58400.0
2011-08-30 10:10:00,52.96,52.96,52.86,52.95,26500.0,40.9513,40.9513,40.874,40.9436,26500.0
2011-08-30 10:15:00,52.93,52.94,52.84,52.85,45300.0,40.9281,40.9358,40.8585,40.8662,45300.0
2011-08-30 10:20:00,52.86,52.86,52.7,52.81,28200.0,40.874,40.874,40.7503,40.8353,28200.0
2011-08-30 10:25:00,52.8,53.0,52.78,52.98,17200.0,40.8276,40.9822,40.8121,40.9668,17200.0
2011-08-30 10:30:00,52.98,53.11,52.94,53.07,26400.0,40.9668,41.0673,40.9358,41.0364,26400.0
2011-08-30 10:35:00,53.07,53.19,53.07,53.15,75700.0,41.0364,41.1291,41.0364,41.0982,75700.0
2011-08-30 10:40:00,53.15,53.18,53.0,53.0,44800.0,41.0982,41.1214,40.9822,40.9822,44800.0
2011-08-30 10:45:00,53.01,53.08,52.8,52.83,28300.0,40.99,41.0441,40.8276,40.8508,28300.0
2011-08-30 10:50:00,52.85,52.88,52.8,52.8,11700.0,40.8662,40.8894,40.8276,40.8276,11700.0
2011-08-30 10:55:00,52.83,53.0,52.83,52.91,11100.0,40.8508,40.9822,40.8508,40.9126,11100.0
2011-08-30 11:00:00,52.9,53.02,52.83,52.99,23000.0,40.9049,40.9977,40.8508,40.9745,23000.0
2011-08-30 11:05:00,53.0,53.05,52.98,53.02,16400.0,40.9822,41.0209,40.9668,40.9977,16400.0
2011-08-30 11:10:00,53.02,53.19,52.99,53.19,19900.0,40.9977,41.1291,40.9745,41.1291,19900.0
2011-08-30 11:15:00,53.19,53.24,53.14,53.16,29100.0,41.1291,41.1678,41.0905,41.1059,29100.0
2011-08-30 11:20:00,53.16,53.22,53.14,53.22,24600.0,41.1059,41.1523,41.0905,41.1523,24600.0
2011-08-30 11:25:00,53.22,53.41,53.19,53.37,44300.0,41.1523,41.2993,41.1291,41.2683,44300.0
2011-08-30 11:30:00,53.37,53.49,53.37,53.49,52300.0,41.2683,41.3611,41.2683,41.3611,52300.0
2011-08-30 11:35:00,53.49,53.66,53.48,53.66,27500.0,41.3611,41.4926,41.3534,41.4926,27500.0
2011-08-30 11:40:00,53.64,53.75,53.64,53.72,34200.0,41.4771,41.5622,41.4771,41.539,34200.0
2011-08-30 11:45:00,53.72,53.72,53.6,53.61,35600.0,41.539,41.539,41.4462,41.4539,35600.0
2011-08-30 11:50:00,53.59,53.66,53.56,53.65,36000.0,41.4384,41.4926,41.4152,41.4848,36000.0
2011-08-30 11:55:00,53.64,53.7,53.63,53.67,18400.0,41.4771,41.5235,41.4694,41.5003,18400.0
2011-08-30 12:00:00,53.68,53.68,53.62,53.64,38800.0,41.508,41.508,41.4616,41.4771,38800.0
2011-08-30 12:05:00,53.64,53.64,53.47,53.47,21300.0,41.4771,41.4771,41.3457,41.3457,21300.0
2011-08-30 12:10:00,53.47,53.49,53.4,53.4,27000.0,41.3457,41.3611,41.2915,41.2915,27000.0
2011-08-30 12:15:00,53.4,53.43,53.35,53.43,19700.0,41.2915,41.3147,41.2529,41.3147,19700.0
2011-08-30 12:20:00,53.43,53.53,53.4,53.5,32100.0,41.3147,41.3921,41.2915,41.3689,32100.0
2011-08-30 12:25:00,53.53,53.53,53.46,53.47,43600.0,41.3921,41.3921,41.3379,41.3457,43600.0
2011-08-30 12:30:00,53.46,53.51,53.44,53.49,24200.0,41.3379,41.3766,41.3225,41.3611,24200.0
2011-08-30 12:35:00,53.48,53.51,53.47,53.5,26200.0,41.3534,41.3766,41.3457,41.3689,26200.0
2011-08-30 12:40:00,53.49,53.49,53.36,53.37,47500.0,41.3611,41.3611,41.2606,41.2683,47500.0
2011-08-30 12:45:00,53.36,53.39,53.3,53.34,19500.0,41.2606,41.2838,41.2142,41.2451,19500.0
2011-08-30 12:50:00,53.33,53.35,53.31,53.31,16200.0,41.2374,41.2529,41.2219,41.2219,16200.0
2011-08-30 12:55:00,53.3,53.32,53.21,53.31,44500.0,41.2142,41.2297,41.1446,41.2219,44500.0
2011-08-30 13:00:00,53.31,53.33,53.22,53.22,54700.0,41.2219,41.2374,41.1523,41.1523,54700.0
2011-08-30 13:05:00,53.22,53.29,53.21,53.26,17500.0,41.1523,41.2065,41.1446,41.1833,17500.0
2011-08-30 13:10:00,53.26,53.38,53.25,53.38,22300.0,41.1833,41.2761,41.1755,41.2761,22300.0
2011-08-30 13:15:00,53.38,53.42,53.36,53.4,29500.0,41.2761,41.307,41.2606,41.2915,29500.0
2011-08-30 13:20:00,53.41,53.53,53.39,53.53,47500.0,41.2993,41.3921,41.2838,41.3921,47500.0
2011-08-30 13:25:00,53.53,53.56,53.49,53.52,60900.0,41.3921,41.4152,41.3611,41.3843,60900.0
2011-08-30 13:30:00,53.52,53.53,53.31,53.32,17200.0,41.3843,41.3921,41.2219,41.2297,17200.0
2011-08-30 13:35:00,53.3,53.3,53.25,53.29,13600.0,41.2142,41.2142,41.1755,41.2065,13600.0
2011-08-30 13:40:00,53.29,53.37,53.28,53.34,18100.0,41.2065,41.2683,41.1987,41.2451,18100.0
2011-08-30 13:45:00,53.34,53.49,53.31,53.46,18600.0,41.2451,41.3611,41.2219,41.3379,18600.0
2011-08-30 13:50:00,53.44,53.47,53.37,53.43,21400.0,41.3225,41.3457,41.2683,41.3147,21400.0
2011-08-30 13:55:00,53.44,53.49,53.4,53.42,28700.0,41.3225,41.3611,41.2915,41.307,28700.0
2011-08-30 14:00:00,53.41,53.56,53.37,53.4,56100.0,41.2993,41.4152,41.2683,41.2915,56100.0
2011-08-30 14:05:00,53.38,53.49,53.34,53.49,25300.0,41.2761,41.3611,41.2451,41.3611,25300.0
2011-08-30 14:10:00,53.49,53.66,53.4,53.65,28700.0,41.3611,41.4926,41.2915,41.4848,28700.0
2011-08-30 14:15:00,53.66,53.69,53.55,53.61,78300.0,41.4926,41.5158,41.4075,41.4539,78300.0
2011-08-30 14:20:00,53.61,53.72,53.59,53.72,52200.0,41.4539,41.539,41.4384,41.539,52200.0
2011-08-30 14:25:00,53.72,53.91,53.7,53.9,63800.0,41.539,41.6859,41.5235,41.6782,63800.0
2011-08-30 14:30:00,53.89,53.93,53.83,53.92,94100.0,41.6704,41.7014,41.624,41.6936,94100.0
2011-08-30 14:35:00,53.92,53.97,53.87,53.97,115900.0,41.6936,41.7323,41.655,41.7323,115900.0
2011-08-30 14:40:00,53.97,54.0,53.93,53.99,70600.0,41.7323,41.7555,41.7014,41.7477,70600.0
2011-08-30 14:45:00,54.0,54.01,53.92,53.95,82300.0,41.7555,41.7632,41.6936,41.7168,82300.0
2011-08-30 14:50:00,53.95,54.0,53.83,53.89,64000.0,41.7168,41.7555,41.624,41.6704,64000.0
2011-08-30 14:55:00,53.89,54.09,53.84,54.09,49400.0,41.6704,41.8251,41.6318,41.8251,49400.0
2011-08-30 15:00:00,54.08,54.08,53.9,53.95,44500.0,41.8173,41.8173,41.6782,41.7168,44500.0
2011-08-30 15:05:00,53.94,54.05,53.93,54.05,46200.0,41.7091,41.7941,41.7014,41.7941,46200.0
2011-08-30 15:10:00,54.04,54.04,53.97,54.01,66500.0,41.7864,41.7864,41.7323,41.7632,66500.0
2011-08-30 15:15:00,54.01,54.06,53.98,54.04,42600.0,41.7632,41.8019,41.74,41.7864,42600.0
2011-08-30 15:20:00,54.03,54.03,53.98,54.0,30900.0,41.7787,41.7787,41.74,41.7555,30900.0
2011-08-30 15:25:00,54.0,54.1,53.97,54.09,86700.0,41.7555,41.8328,41.7323,41.8251,86700.0
2011-08-30 15:30:00,54.09,54.21,54.05,54.18,87400.0,41.8251,41.9179,41.7941,41.8947,87400.0
2011-08-30 15:35:00,54.18,54.25,54.18,54.24,109500.0,41.8947,41.9488,41.8947,41.9411,109500.0
2011-08-30 15:40:00,54.24,54.35,54.21,54.33,103400.0,41.9411,42.0261,41.9179,42.0107,103400.0
2011-08-30 15:45:00,54.33,54.35,54.24,54.3,195400.0,42.0107,42.0261,41.9411,41.9875,195400.0
2011-08-30 15:50:00,54.3,54.3,54.09,54.14,99200.0,41.9875,41.9875,41.8251,41.8637,99200.0
2011-08-30 15:55:00,54.14,54.14,54.01,54.01,205600.0,41.8637,41.8637,41.7632,41.7632,205600.0
2011-08-31 09:30:00,54.24,54.49,54.24,54.46,55700.0,41.9411,42.1344,41.9411,42.1112,55700.0
2011-08-31 09:35:00,54.46,54.5,54.34,54.36,60300.0,42.1112,42.1421,42.0184,42.0338,60300.0
2011-08-31 09:40:00,54.35,54.37,54.06,54.26,166400.0,42.0261,42.0416,41.8019,41.9565,166400.0
2011-08-31 09:45:00,54.25,54.3,54.01,54.14,57000.0,41.9488,41.9875,41.7632,41.8637,57000.0
2011-08-31 09:50:00,54.17,54.36,54.16,54.28,41800.0,41.8869,42.0338,41.8792,41.972,41800.0
2011-08-31 09:55:00,54.29,54.31,54.03,54.05,66000.0,41.9797,41.9952,41.7787,41.7941,66000.0
2011-08-31 10:00:00,54.07,54.2,54.01,54.16,104800.0,41.8096,41.9101,41.7632,41.8792,104800.0
2011-08-31 10:05:00,54.15,54.2,53.97,54.0,95400.0,41.8715,41.9101,41.7323,41.7555,95400.0
2011-08-31 10:10:00,54.01,54.2,53.97,54.19,66300.0,41.7632,41.9101,41.7323,41.9024,66300.0
2011-08-31 10:15:00,54.2,54.21,54.12,54.19,78700.0,41.9101,41.9179,41.8483,41.9024,78700.0
2011-08-31 10:20:00,54.19,54.25,54.17,54.23,35700.0,41.9024,41.9488,41.8869,41.9333,35700.0
2011-08-31 10:25:00,54.22,54.29,54.21,54.26,35800.0,41.9256,41.9797,41.9179,41.9565,35800.0
2011-08-31 10:30:00,54.26,54.3,54.22,54.25,54800.0,41.9565,41.9875,41.9256,41.9488,54800.0
2011-08-31 10:35:00,54.25,54.29,54.13,54.13,40600.0,41.9488,41.9797,41.856,41.856,40600.0
2011-08-31 10:40:00,54.12,54.12,54.0,54.03,74400.0,41.8483,41.8483,41.7555,41.7787,74400.0
2011-08-31 10:45:00,54.02,54.11,53.96,53.98,38800.0,41.7709,41.8405,41.7245,41.74,38800.0
2011-08-31 10:50:00,53.99,54.0,53.9,54.0,74200.0,41.7477,41.7555,41.6782,41.7555,74200.0
2011-08-31 10:55:00,54.0,54.02,53.91,54.0,59100.0,41.7555,41.7709,41.6859,41.7555,59100.0
2011-08-31 11:00:00,53.99,54.02,53.81,53.92,74400.0,41.7477,41.7709,41.6086,41.6936,74400.0
2011-08-31 11:05:00,53.91,54.04,53.86,54.01,65600.0,41.6859,41.7864,41.6472,41.7632,65600.0
2011-08-31 11:10:00,54.02,54.04,53.97,54.0,47500.0,41.7709,41.7864,41.7323,41.7555,47500.0
2011-08-31 11:15:00,54.0,54.0,53.81,53.85,49700.0,41.7555,41.7555,41.6086,41.6395,49700.0
2011-08-31 11:20:00,53.87,53.88,53.64,53.75,54700.0,41.655,41.6627,41.4771,41.5622,54700.0
2011-08-31 11:25:00,53.75,53.88,53.75,53.85,57000.0,41.5622,41.6627,41.5622,41.6395,57000.0
2011-08-31 11:30:00,53.85,53.9,53.75,53.77,71400.0,41.6395,41.6782,41.5622,41.5776,71400.0
2011-08-31 11:35:00,53.78,53.87,53.75,53.77,32100.0,41.5854,41.655,41.5622,41.5776,32100.0
2011-08-31 11:40:00,53.79,53.87,53.78,53.79,25800.0,41.5931,41.655,41.5854,41.5931,25800.0
2011-08-31 11:45:00,53.8,53.8,53.64,53.65,31900.0,41.6008,41.6008,41.4771,41.4848,31900.0
2011-08-31 11:50:00,53.65,53.7,53.6,53.61,39400.0,41.4848,41.5235,41.4462,41.4539,39400.0
2011-08-31 11:55:00,53.6,53.61,53.24,53.26,142000.0,41.4462,41.4539,41.1678,41.1833,142000.0
2011-08-31 12:00:00,53.25,53.46,53.25,53.44,56900.0,41.1755,41.3379,41.1755,41.3225,56900.0
2011-08-31 12:05:00,53.44,53.57,53.44,53.5,47900.0,41.3225,41.423,41.3225,41.3689,47900.0
2011-08-31 12:10:00,53.51,53.57,53.5,53.52,39500.0,41.3766,41.423,41.3689,41.3843,39500.0
2011-08-31 12:15:00,53.53,53.54,53.41,53.46,38400.0,41.3921,41.3998,41.2993,41.3379,38400.0
2011-08-31 12:20:00,53.46,53.56,53.44,53.54,39000.0,41.3379,41.4152,41.3225,41.3998,39000.0
2011-08-31 12:25:00,53.54,53.55,53.45,53.5,35400.0,41.3998,41.4075,41.3302,41.3689,35400.0
2011-08-31 12:30:00,53.49,53.66,53.47,53.66,48300.0,41.3611,41.4926,41.3457,41.4926,48300.0
2011-08-31 12:35:00,53.67,53.7,53.57,53.62,19900.0,41.5003,41.5235,41.423,41.4616,19900.0
2011-08-31 12:40:00,53.63,53.69,53.59,53.59,18600.0,41.4694,41.5158,41.4384,41.4384,18600.0
2011-08-31 12:45:00,53.59,53.63,53.55,53.61,34400.0,41.4384,41.4694,41.4075,41.4539,34400.0
2011-08-31 12:50:00,53.61,53.74,53.6,53.71,24700.0,41.4539,41.5544,41.4462,41.5312,24700.0
2011-08-31 12:55:00,53.71,53.79,53.67,53.79,17300.0,41.5312,41.5931,41.5003,41.5931,17300.0
2011-08-31 13:00:00,53.8,53.86,53.78,53.82,46600.0,41.6008,41.6472,41.5854,41.6163,46600.0
2011-08-31 13:05:00,53.81,53.82,53.76,53.76,14200.0,41.6086,41.6163,41.5699,41.5699,14200.0
2011-08-31 13:10:00,53.77,53.84,53.77,53.83,26000.0,41.5776,41.6318,41.5776,41.624,26000.0
2011-08-31 13:15:00,53.84,53.84,53.71,53.78,20300.0,41.6318,41.6318,41.5312,41.5854,20300.0
2011-08-31 13:20:00,53.79,53.84,53.75,53.75,23700.0,41.5931,41.6318,41.5622,41.5622,23700.0
2011-08-31 13:25:00,53.75,53.77,53.72,53.77,21000.0,41.5622,41.5776,41.539,41.5776,21000.0
2011-08-31 13:30:00,53.79,53.81,53.74,53.79,21800.0,41.5931,41.6086,41.5544,41.5931,21800.0
2011-08-31 13:35:00,53.79,53.87,53.78,53.84,20100.0,41.5931,41.655,41.5854,41.6318,20100.0
2011-08-31 13:40:00,53.84,53.89,53.78,53.84,19900.0,41.6318,41.6704,41.5854,41.6318,19900.0
2011-08-31 13:45:00,53.83,53.83,53.71,53.72,27700.0,41.624,41.624,41.5312,41.539,27700.0
2011-08-31 13:50:00,53.73,53.73,53.66,53.69,17700.0,41.5467,41.5467,41.4926,41.5158,17700.0
2011-08-31 13:55:00,53.69,53.69,53.57,53.6,26200.0,41.5158,41.5158,41.423,41.4462,26200.0
2011-08-31 14:00:00,53.6,53.65,53.56,53.63,35100.0,41.4462,41.4848,41.4152,41.4694,35100.0
2011-08-31 14:05:00,53.63,53.65,53.53,53.59,32300.0,41.4694,41.4848,41.3921,41.4384,32300.0
2011-08-31 14:10:00,53.59,53.63,53.44,53.44,18700.0,41.4384,41.4694,41.3225,41.3225,18700.0
2011-08-31 14:15:00,53.44,53.58,53.44,53.55,33300.0,41.3225,41.4307,41.3225,41.4075,33300.0
2011-08-31 14:20:00,53.55,53.61,53.53,53.61,79100.0,41.4075,41.4539,41.3921,41.4539,79100.0
2011-08-31 14:25:00,53.6,53.62,53.56,53.58,112300.0,41.4462,41.4616,41.4152,41.4307,112300.0
2011-08-31 14:30:00,53.58,53.61,53.49,53.49,57600.0,41.4307,41.4539,41.3611,41.3611,57600.0
2011-08-31 14:35:00,53.49,53.55,53.4,53.5,40900.0,41.3611,41.4075,41.2915,41.3689,40900.0
2011-08-31 14:40:00,53.5,53.51,53.32,53.32,59400.0,41.3689,41.3766,41.2297,41.2297,59400.0
2011-08-31 14:45:00,53.34,53.49,53.32,53.49,39000.0,41.2451,41.3611,41.2297,41.3611,39000.0
2011-08-31 14:50:00,53.5,53.5,53.27,53.28,48500.0,41.3689,41.3689,41.191,41.1987,48500.0
2011-08-31 14:55:00,53.29,53.47,53.28,53.47,32000.0,41.2065,41.3457,41.1987,41.3457,32000.0
2011-08-31 15:00:00,53.46,53.51,53.38,53.51,36400.0,41.3379,41.3766,41.2761,41.3766,36400.0
2011-08-31 15:05:00,53.5,53.61,53.5,53.56,50100.0,41.3689,41.4539,41.3689,41.4152,50100.0
2011-08-31 15:10:00,53.55,53.56,53.36,53.37,62300.0,41.4075,41.4152,41.2606,41.2683,62300.0
2011-08-31 15:15:00,53.36,53.39,53.24,53.32,80100.0,41.2606,41.2838,41.1678,41.2297,80100.0
2011-08-31 15:20:00,53.33,53.5,53.32,53.46,57600.0,41.2374,41.3689,41.2297,41.3379,57600.0
2011-08-31 15:25:00,53.46,53.5,53.4,53.5,39400.0,41.3379,41.3689,41.2915,41.3689,39400.0
2011-08-31 15:30:00,53.5,53.54,53.45,53.49,240100.0,41.3689,41.3998,41.3302,41.3611,240100.0
2011-08-31 15:35:00,53.49,53.62,53.48,53.57,77300.0,41.3611,41.4616,41.3534,41.423,77300.0
2011-08-31 15:40:00,53.56,53.71,53.55,53.71,93300.0,41.4152,41.5312,41.4075,41.5312,93300.0
2011-08-31 15:45:00,53.72,53.78,53.61,53.74,190100.0,41.539,41.5854,41.4539,41.5544,190100.0
2011-08-31 15:50:00,53.74,53.78,53.61,53.66,135200.0,41.5544,41.5854,41.4539,41.4926,135200.0
2011-08-31 15:55:00,53.66,53.7,53.44,53.59,389900.0,41.4926,41.5235,41.3225,41.4384,389900.0
2011-09-01 09:30:00,53.67,53.68,53.24,53.34,98900.0,41.5003,41.508,41.1678,41.2451,98900.0
2011-09-01 09:35:00,53.34,53.53,53.29,53.51,60500.0,41.2451,41.3921,41.2065,41.3766,60500.0
2011-09-01 09:40:00,53.52,53.64,53.51,53.55,45300.0,41.3843,41.4771,41.3766,41.4075,45300.0
2011-09-01 09:45:00,53.58,53.61,53.48,53.56,49400.0,41.4307,41.4539,41.3534,41.4152,49400.0
2011-09-01 09:50:00,53.55,53.59,53.49,53.51,67100.0,41.4075,41.4384,41.3611,41.3766,67100.0
2011-09-01 09:55:00,53.52,53.72,53.51,53.57,59900.0,41.3843,41.539,41.3766,41.423,59900.0
2011-09-01 10:00:00,53.53,54.06,53.52,53.87,157200.0,41.3921,41.8019,41.3843,41.655,157200.0
2011-09-01 10:05:00,53.87,54.0,53.74,53.84,117300.0,41.655,41.7555,41.5544,41.6318,117300.0
2011-09-01 10:10:00,53.81,53.87,53.49,53.49,112400.0,41.6086,41.655,41.3611,41.3611,112400.0
2011-09-01 10:15:00,53.47,53.62,53.47,53.6,67800.0,41.3457,41.4616,41.3457,41.4462,67800.0
2011-09-01 10:20:00,53.62,53.8,53.59,53.75,23500.0,41.4616,41.6008,41.4384,41.5622,23500.0
2011-09-01 10:25:00,53.74,53.85,53.74,53.76,32200.0,41.5544,41.6395,41.5544,41.5699,32200.0
2011-09-01 10:30:00,53.76,53.76,53.47,53.52,72800.0,41.5699,41.5699,41.3457,41.3843,72800.0
2011-09-01 10:35:00,53.54,53.63,53.44,53.62,26900.0,41.3998,41.4694,41.3225,41.4616,26900.0
2011-09-01 10:40:00,53.61,53.72,53.58,53.69,35700.0,41.4539,41.539,41.4307,41.5158,35700.0
2011-09-01 10:45:00,53.72,53.72,53.42,53.46,49800.0,41.539,41.539,41.307,41.3379,49800.0
2011-09-01 10:50:00,53.46,53.7,53.45,53.56,53500.0,41.3379,41.5235,41.3302,41.4152,53500.0
2011-09-01 10:55:00,53.57,53.61,53.48,53.53,64400.0,41.423,41.4539,41.3534,41.3921,64400.0
2011-09-01 11:00:00,53.52,53.66,53.49,53.66,91800.0,41.3843,41.4926,41.3611,41.4926,91800.0
2011-09-01 11:05:00,53.66,53.66,53.52,53.57,58000.0,41.4926,41.4926,41.3843,41.423,58000.0
2011-09-01 11:10:00,53.56,53.61,53.51,53.59,59200.0,41.4152,41.4539,41.3766,41.4384,59200.0
2011-09-01 11:15:00,53.59,53.62,53.57,53.61,87300.0,41.4384,41.4616,41.423,41.4539,87300.0
2011-09-01 11:20:00,53.61,53.64,53.51,53.54,49700.0,41.4539,41.4771,41.3766,41.3998,49700.0
2011-09-01 11:25:00,53.56,53.62,53.5,53.58,60200.0,41.4152,41.4616,41.3689,41.4307,60200.0
2011-09-01 11:30:00,53.57,53.62,53.57,53.62,57000.0,41.423,41.4616,41.423,41.4616,57000.0
2011-09-01 11:35:00,53.62,53.62,53.5,53.51,38000.0,41.4616,41.4616,41.3689,41.3766,38000.0
2011-09-01 11:40:00,53.51,53.56,53.46,53.52,59400.0,41.3766,41.4152,41.3379,41.3843,59400.0
2011-09-01 11:45:00,53.52,53.59,53.5,53.57,25100.0,41.3843,41.4384,41.3689,41.423,25100.0
2011-09-01 11:50:00,53.56,53.62,53.46,53.59,30400.0,41.4152,41.4616,41.3379,41.4384,30400.0
2011-09-01 11:55:00,53.58,53.63,53.54,53.56,29800.0,41.4307,41.4694,41.3998,41.4152,29800.0
2011-09-01 12:00:00,53.57,53.59,53.48,53.56,21900.0,41.423,41.4384,41.3534,41.4152,21900.0
2011-09-01 12:05:00,53.57,53.58,53.47,53.57,31400.0,41.423,41.4307,41.3457,41.423,31400.0
2011-09-01 12:10:00,53.57,53.59,53.5,53.5,31900.0,41.423,41.4384,41.3689,41.3689,31900.0
2011-09-01 12:15:00,53.49,53.53,53.43,53.53,34600.0,41.3611,41.3921,41.3147,41.3921,34600.0
2011-09-01 12:20:00,53.53,53.57,53.48,53.56,37100.0,41.3921,41.423,41.3534,41.4152,37100.0
2011-09-01 12:25:00,53.56,53.58,53.5,53.58,26300.0,41.4152,41.4307,41.3689,41.4307,26300.0
2011-09-01 12:30:00,53.59,53.64,53.59,53.63,23900.0,41.4384,41.4771,41.4384,41.4694,23900.0
2011-09-01 12:35:00,53.62,53.64,53.57,53.58,34700.0,41.4616,41.4771,41.423,41.4307,34700.0
2011-09-01 12:40:00,53.59,53.61,53.57,53.58,20200.0,41.4384,41.4539,41.423,41.4307,20200.0
2011-09-01 12:45:00,53.58,53.59,53.52,53.52,35800.0,41.4307,41.4384,41.3843,41.3843,35800.0
2011-09-01 12:50:00,53.52,53.56,53.5,53.5,39400.0,41.3843,41.4152,41.3689,41.3689,39400.0
2011-09-01 12:55:00,53.5,53.54,53.47,53.5,71700.0,41.3689,41.3998,41.3457,41.3689,71700.0
2011-09-01 13:00:00,53.5,53.54,53.5,53.5,67800.0,41.3689,41.3998,41.3689,41.3689,67800.0
2011-09-01 13:05:00,53.5,53.51,53.44,53.44,163000.0,41.3689,41.3766,41.3225,41.3225,163000.0
2011-09-01 13:10:00,53.42,53.47,53.4,53.46,17500.0,41.307,41.3457,41.2915,41.3379,17500.0
2011-09-01 13:15:00,53.46,53.5,53.43,53.5,26000.0,41.3379,41.3689,41.3147,41.3689,26000.0
2011-09-01 13:20:00,53.5,53.52,53.43,53.44,59000.0,41.3689,41.3843,41.3147,41.3225,59000.0
2011-09-01 13:25:00,53.44,53.57,53.43,53.52,54600.0,41.3225,41.423,41.3147,41.3843,54600.0
2011-09-01 13:30:00,53.52,53.52,53.44,53.49,67800.0,41.3843,41.3843,41.3225,41.3611,67800.0
2011-09-01 13:35:00,53.49,53.49,53.37,53.39,49900.0,41.3611,41.3611,41.2683,41.2838,49900.0
2011-09-01 13:40:00,53.39,53.41,53.32,53.37,62300.0,41.2838,41.2993,41.2297,41.2683,62300.0
2011-09-01 13:45:00,53.38,53.41,53.32,53.41,47700.0,41.2761,41.2993,41.2297,41.2993,47700.0
2011-09-01 13:50:00,53.4,53.4,53.22,53.25,68500.0,41.2915,41.2915,41.1523,41.1755,68500.0
2011-09-01 13:55:00,53.25,53.34,53.17,53.22,55200.0,41.1755,41.2451,41.1137,41.1523,55200.0
2011-09-01 14:00:00,53.21,53.24,53.02,53.02,72800.0,41.1446,41.1678,40.9977,40.9977,72800.0
2011-09-01 14:05:00,53.04,53.12,53.0,53.07,76700.0,41.0132,41.075,40.9822,41.0364,76700.0
2011-09-01 14:10:00,53.07,53.17,53.02,53.05,45800.0,41.0364,41.1137,40.9977,41.0209,45800.0
2011-09-01 14:15:00,53.05,53.17,53.03,53.1,72600.0,41.0209,41.1137,41.0054,41.0596,72600.0
2011-09-01 14:20:00,53.11,53.15,53.04,53.11,54500.0,41.0673,41.0982,41.0132,41.0673,54500.0
2011-09-01 14:25:00,53.11,53.16,53.07,53.11,119600.0,41.0673,41.1059,41.0364,41.0673,119600.0
2011-09-01 14:30:00,53.11,53.23,53.11,53.2,50200.0,41.0673,41.1601,41.0673,41.1369,50200.0
2011-09-01 14:35:00,53.2,53.23,53.16,53.21,23600.0,41.1369,41.1601,41.1059,41.1446,23600.0
2011-09-01 14:40:00,53.22,53.28,53.17,53.18,28200.0,41.1523,41.1987,41.1137,41.1214,28200.0
2011-09-01 14:45:00,53.17,53.22,53.14,53.21,71200.0,41.1137,41.1523,41.0905,41.1446,71200.0
2011-09-01 14:50:00,53.21,53.22,53.16,53.21,45600.0,41.1446,41.1523,41.1059,41.1446,45600.0
2011-09-01 14:55:00,53.2,53.22,53.15,53.19,50000.0,41.1369,41.1523,41.0982,41.1291,50000.0
2011-09-01 15:00:00,53.19,53.2,53.08,53.1,82100.0,41.1291,41.1369,41.0441,41.0596,82100.0
2011-09-01 15:05:00,53.1,53.17,53.01,53.09,77400.0,41.0596,41.1137,40.99,41.0518,77400.0
2011-09-01 15:10:00,53.09,53.16,53.04,53.14,45000.0,41.0518,41.1059,41.0132,41.0905,45000.0
2011-09-01 15:15:00,53.13,53.15,53.09,53.1,61200.0,41.0828,41.0982,41.0518,41.0596,61200.0
2011-09-01 15:20:00,53.09,53.22,53.04,53.22,71200.0,41.0518,41.1523,41.0132,41.1523,71200.0
2011-09-01 15:25:00,53.22,53.27,53.12,53.12,78900.0,41.1523,41.191,41.075,41.075,78900.0
2011-09-01 15:30:00,53.12,53.13,53.04,53.04,113300.0,41.075,41.0828,41.0132,41.0132,113300.0
2011-09-01 15:35:00,53.05,53.08,52.99,53.01,117100.0,41.0209,41.0441,40.9745,40.99,117100.0
2011-09-01 15:40:00,53.0,53.07,52.98,53.06,145000.0,40.9822,41.0364,40.9668,41.0286,145000.0
2011-09-01 15:45:00,53.07,53.07,52.95,53.0,205100.0,41.0364,41.0364,40.9436,40.9822,205100.0
2011-09-01 15:50:00,53.01,53.05,52.85,52.95,168500.0,40.99,41.0209,40.8662,40.9436,168500.0
2011-09-01 15:55:00,52.95,52.98,52.81,52.88,356100.0,40.9436,40.9668,40.8353,40.8894,356100.0
2011-09-02 09:30:00,52.12,52.21,51.69,52.01,105500.0,40.3018,40.3714,39.9693,40.2167,105500.0
2011-09-02 09:35:00,52.02,52.12,51.74,51.77,97500.0,40.2244,40.3018,40.0079,40.0311,97500.0
2011-09-02 09:40:00,51.77,51.96,51.73,51.93,62300.0,40.0311,40.178,40.0002,40.1549,62300.0
2011-09-02 09:45:00,51.95,52.17,51.88,52.16,39500.0,40.1703,40.3404,40.1162,40.3327,39500.0
2011-09-02 09:50:00,52.15,52.17,52.1,52.11,62800.0,40.325,40.3404,40.2863,40.294,62800.0
2011-09-02 09:55:00,52.09,52.12,52.01,52.11,25800.0,40.2786,40.3018,40.2167,40.294,25800.0
2011-09-02 10:00:00,52.11,52.24,52.06,52.09,53900.0,40.294,40.3946,40.2554,40.2786,53900.0
2011-09-02 10:05:00,52.07,52.23,51.95,52.19,42800.0,40.2631,40.3868,40.1703,40.3559,42800.0
2011-09-02 10:10:00,52.2,52.29,52.17,52.24,19600.0,40.3636,40.4332,40.3404,40.3946,19600.0
2011-09-02 10:15:00,52.24,52.26,52.06,52.24,27100.0,40.3946,40.41,40.2554,40.3946,27100.0
2011-09-02 10:20:00,52.24,52.24,52.06,52.16,24300.0,40.3946,40.3946,40.2554,40.3327,24300.0
2011-09-02 10:25:00,52.17,52.3,52.17,52.25,32900.0,40.3404,40.441,40.3404,40.4023,32900.0
2011-09-02 10:30:00,52.23,52.23,52.0,52.03,38300.0,40.3868,40.3868,40.209,40.2322,38300.0
2011-09-02 10:35:00,52.03,52.06,51.91,52.06,44100.0,40.2322,40.2554,40.1394,40.2554,44100.0
2011-09-02 10:40:00,52.05,52.09,51.95,51.98,59100.0,40.2476,40.2786,40.1703,40.1935,59100.0
2011-09-02 10:45:00,51.98,52.1,51.98,52.08,61400.0,40.1935,40.2863,40.1935,40.2708,61400.0
2011-09-02 10:50:00,52.09,52.21,52.01,52.14,31000.0,40.2786,40.3714,40.2167,40.3172,31000.0
2011-09-02 10:55:00,52.13,52.26,52.04,52.23,51300.0,40.3095,40.41,40.2399,40.3868,51300.0
2011-09-02 11:00:00,52.23,52.36,52.21,52.32,54000.0,40.3868,40.4873,40.3714,40.4564,54000.0
2011-09-02 11:05:00,52.32,52.38,52.28,52.32,38600.0,40.4564,40.5028,40.4255,40.4564,38600.0
2011-09-02 11:10:00,52.32,52.48,52.32,52.42,38500.0,40.4564,40.5801,40.4564,40.5337,38500.0
2011-09-02 11:15:00,52.42,52.44,52.32,52.44,20700.0,40.5337,40.5492,40.4564,40.5492,20700.0
2011-09-02 11:20:00,52.43,52.49,52.37,52.39,28700.0,40.5415,40.5879,40.4951,40.5105,28700.0
2011-09-02 11:25:00,52.4,52.47,52.39,52.45,33500.0,40.5183,40.5724,40.5105,40.5569,33500.0
2011-09-02 11:30:00,52.45,52.57,52.39,52.55,137500.0,40.5569,40.6497,40.5105,40.6343,137500.0
2011-09-02 11:35:00,52.55,52.63,52.52,52.61,71900.0,40.6343,40.6961,40.6111,40.6807,71900.0
2011-09-02 11:40:00,52.61,52.61,52.53,52.54,59300.0,40.6807,40.6807,40.6188,40.6265,59300.0
2011-09-02 11:45:00,52.53,52.54,52.39,52.41,91800.0,40.6188,40.6265,40.5105,40.526,91800.0
2011-09-02 11:50:00,52.4,52.5,52.36,52.42,67300.0,40.5183,40.5956,40.4873,40.5337,67300.0
2011-09-02 11:55:00,52.41,52.46,52.35,52.43,26700.0,40.526,40.5647,40.4796,40.5415,26700.0
2011-09-02 12:00:00,52.43,52.53,52.43,52.51,28300.0,40.5415,40.6188,40.5415,40.6033,28300.0
2011-09-02 12:05:00,52.53,52.58,52.48,52.48,52900.0,40.6188,40.6575,40.5801,40.5801,52900.0
2011-09-02 12:10:00,52.48,52.56,52.48,52.55,26800.0,40.5801,40.642,40.5801,40.6343,26800.0
2011-09-02 12:15:00,52.55,52.64,52.53,52.55,43800.0,40.6343,40.7039,40.6188,40.6343,43800.0
2011-09-02 12:20:00,52.55,52.6,52.48,52.48,49400.0,40.6343,40.6729,40.5801,40.5801,49400.0
2011-09-02 12:25:00,52.48,52.48,52.41,52.44,15200.0,40.5801,40.5801,40.526,40.5492,15200.0
2011-09-02 12:30:00,52.44,52.48,52.4,52.46,14500.0,40.5492,40.5801,40.5183,40.5647,14500.0
2011-09-02 12:35:00,52.46,52.49,52.42,52.45,24000.0,40.5647,40.5879,40.5337,40.5569,24000.0
2011-09-02 12:40:00,52.44,52.46,52.37,52.45,21500.0,40.5492,40.5647,40.4951,40.5569,21500.0
2011-09-02 12:45:00,52.45,52.51,52.44,52.48,27800.0,40.5569,40.6033,40.5492,40.5801,27800.0
2011-09-02 12:50:00,52.47,52.47,52.39,52.41,21200.0,40.5724,40.5724,40.5105,40.526,21200.0
2011-09-02 12:55:00,52.41,52.43,52.38,52.39,13100.0,40.526,40.5415,40.5028,40.5105,13100.0
2011-09-02 13:00:00,52.38,52.41,52.26,52.26,20500.0,40.5028,40.526,40.41,40.41,20500.0
2011-09-02 13:05:00,52.26,52.26,52.16,52.17,33000.0,40.41,40.41,40.3327,40.3404,33000.0
2011-09-02 13:10:00,52.17,52.23,52.17,52.18,13900.0,40.3404,40.3868,40.3404,40.3482,13900.0
2011-09-02 13:15:00,52.18,52.19,52.09,52.09,22100.0,40.3482,40.3559,40.2786,40.2786,22100.0
2011-09-02 13:20:00,52.09,52.11,52.04,52.05,23700.0,40.2786,40.294,40.2399,40.2476,23700.0
2011-09-02 13:25:00,52.05,52.07,52.02,52.05,33200.0,40.2476,40.2631,40.2244,40.2476,33200.0
2011-09-02 13:30:00,52.05,52.17,52.05,52.12,54800.0,40.2476,40.3404,40.2476,40.3018,54800.0
2011-09-02 13:35:00,52.12,52.14,52.08,52.11,45300.0,40.3018,40.3172,40.2708,40.294,45300.0
2011-09-02 13:40:00,52.11,52.11,52.01,52.01,24100.0,40.294,40.294,40.2167,40.2167,24100.0
2011-09-02 13:45:00,52.01,52.08,52.0,52.08,31100.0,40.2167,40.2708,40.209,40.2708,31100.0
2011-09-02 13:50:00,52.09,52.12,52.05,52.06,36400.0,40.2786,40.3018,40.2476,40.2554,36400.0
2011-09-02 13:55:00,52.06,52.13,52.05,52.12,23800.0,40.2554,40.3095,40.2476,40.3018,23800.0
2011-09-02 14:00:00,52.12,52.15,52.07,52.07,35300.0,40.3018,40.325,40.2631,40.2631,35300.0
2011-09-02 14:05:00,52.07,52.1,51.98,51.98,27400.0,40.2631,40.2863,40.1935,40.1935,27400.0
2011-09-02 14:10:00,51.99,52.04,51.78,51.83,112300.0,40.2012,40.2399,40.0389,40.0775,112300.0
2011-09-02 14:15:00,51.83,51.88,51.79,51.87,56000.0,40.0775,40.1162,40.0466,40.1085,56000.0
2011-09-02 14:20:00,51.87,51.91,51.8,51.82,34100.0,40.1085,40.1394,40.0543,40.0698,34100.0
2011-09-02 14:25:00,51.83,51.9,51.81,51.85,27300.0,40.0775,40.1317,40.0621,40.093,27300.0
2011-09-02 14:30:00,51.85,51.85,51.62,51.69,68600.0,40.093,40.093,39.9151,39.9693,68600.0
2011-09-02 14:35:00,51.69,51.76,51.67,51.7,30000.0,39.9693,40.0234,39.9538,39.977,30000.0
2011-09-02 14:40:00,51.7,51.75,51.68,51.71,38100.0,39.977,40.0157,39.9615,39.9847,38100.0
2011-09-02 14:45:00,51.71,51.75,51.58,51.58,36100.0,39.9847,40.0157,39.8842,39.8842,36100.0
2011-09-02 14:50:00,51.58,51.73,51.58,51.7,40000.0,39.8842,40.0002,39.8842,39.977,40000.0
2011-09-02 14:55:00,51.68,51.71,51.56,51.58,39500.0,39.9615,39.9847,39.8687,39.8842,39500.0
2011-09-02 15:00:00,51.58,51.64,51.51,51.54,44900.0,39.8842,39.9306,39.8301,39.8533,44900.0
2011-09-02 15:05:00,51.54,51.56,51.52,51.55,33100.0,39.8533,39.8687,39.8378,39.861,33100.0
2011-09-02 15:10:00,51.56,51.6,51.5,51.6,31100.0,39.8687,39.8997,39.8224,39.8997,31100.0
2011-09-02 15:15:00,51.59,51.6,51.53,51.57,49600.0,39.8919,39.8997,39.8456,39.8765,49600.0
2011-09-02 15:20:00,51.58,51.66,51.56,51.64,35600.0,39.8842,39.9461,39.8687,39.9306,35600.0
2011-09-02 15:25:00,51.65,51.66,51.61,51.65,38500.0,39.9383,39.9461,39.9074,39.9383,38500.0
2011-09-02 15:30:00,51.65,51.66,51.61,51.66,82600.0,39.9383,39.9461,39.9074,39.9461,82600.0
2011-09-02 15:35:00,51.67,51.68,51.57,51.67,105200.0,39.9538,39.9615,39.8765,39.9538,105200.0
2011-09-02 15:40:00,51.67,51.72,51.65,51.66,91000.0,39.9538,39.9925,39.9383,39.9461,91000.0
2011-09-02 15:45:00,51.66,51.67,51.49,51.51,163100.0,39.9461,39.9538,39.8146,39.8301,163100.0
2011-09-02 15:50:00,51.52,51.58,51.44,51.54,193600.0,39.8378,39.8842,39.776,39.8533,193600.0
2011-09-02 15:55:00,51.55,51.66,51.45,51.48,249700.0,39.861,39.9461,39.7837,39.8069,249700.0
2011-09-06 09:30:00,49.51,49.59,49.31,49.5,164600.0,38.2836,38.3454,38.1289,38.2759,164600.0
2011-09-06 09:35:00,49.5,49.81,49.47,49.73,103000.0,38.2759,38.5156,38.2527,38.4537,103000.0
2011-09-06 09:40:00,49.72,50.04,49.59,50.04,106400.0,38.446,38.6934,38.3454,38.6934,106400.0
2011-09-06 09:45:00,50.05,50.12,49.87,49.97,60000.0,38.7011,38.7553,38.562,38.6393,60000.0
2011-09-06 09:50:00,49.97,50.05,49.78,49.88,79100.0,38.6393,38.7011,38.4924,38.5697,79100.0
2011-09-06 09:55:00,49.87,50.07,49.87,50.07,56500.0,38.562,38.7166,38.562,38.7166,56500.0
2011-09-06 10:00:00,50.08,50.39,50.05,50.15,91700.0,38.7243,38.964,38.7011,38.7785,91700.0
2011-09-06 10:05:00,50.18,50.23,50.01,50.15,42500.0,38.8017,38.8403,38.6702,38.7785,42500.0
2011-09-06 10:10:00,50.17,50.2,49.97,50.0,42700.0,38.7939,38.8171,38.6393,38.6625,42700.0
2011-09-06 10:15:00,50.0,50.03,49.94,50.01,80100.0,38.6625,38.6857,38.6161,38.6702,80100.0
2011-09-06 10:20:00,50.02,50.05,49.93,49.93,37500.0,38.6779,38.7011,38.6084,38.6084,37500.0
2011-09-06 10:25:00,49.95,50.03,49.9,49.92,34000.0,38.6238,38.6857,38.5852,38.6006,34000.0
2011-09-06 10:30:00,49.91,49.95,49.67,49.74,46300.0,38.5929,38.6238,38.4073,38.4614,46300.0
2011-09-06 10:35:00,49.74,49.89,49.68,49.74,47400.0,38.4614,38.5774,38.415,38.4614,47400.0
2011-09-06 10:40:00,49.76,49.93,49.75,49.82,27000.0,38.4769,38.6084,38.4692,38.5233,27000.0
2011-09-06 10:45:00,49.82,49.91,49.8,49.86,59200.0,38.5233,38.5929,38.5078,38.5542,59200.0
2011-09-06 10:50:00,49.87,50.1,49.84,50.0,31400.0,38.562,38.7398,38.5388,38.6625,31400.0
2011-09-06 10:55:00,50.0,50.07,49.96,50.07,57200.0,38.6625,38.7166,38.6315,38.7166,57200.0
2011-09-06 11:00:00,50.08,50.12,50.0,50.02,29100.0,38.7243,38.7553,38.6625,38.6779,29100.0
2011-09-06 11:05:00,50.02,50.09,49.94,50.05,44700.0,38.6779,38.7321,38.6161,38.7011,44700.0
2011-09-06 11:10:00,50.06,50.19,49.94,50.13,40200.0,38.7089,38.8094,38.6161,38.763,40200.0
2011-09-06 11:15:00,50.13,50.37,50.13,50.24,38100.0,38.763,38.9486,38.763,38.8481,38100.0
2011-09-06 11:20:00,50.24,50.37,50.21,50.29,39100.0,38.8481,38.9486,38.8249,38.8867,39100.0
2011-09-06 11:25:00,50.3,50.31,50.22,50.3,37400.0,38.8945,38.9022,38.8326,38.8945,37400.0
2011-09-06 11:30:00,50.3,50.43,50.26,50.35,41000.0,38.8945,38.995,38.8635,38.9331,41000.0
2011-09-06 11:35:00,50.34,50.43,50.2,50.21,22200.0,38.9254,38.995,38.8171,38.8249,22200.0
2011-09-06 11:40:00,50.2,50.23,50.12,50.23,22600.0,38.8171,38.8403,38.7553,38.8403,22600.0
2011-09-06 11:45:00,50.23,50.23,50.13,50.21,54100.0,38.8403,38.8403,38.763,38.8249,54100.0
2011-09-06 11:50:00,50.21,50.35,50.21,50.3,38300.0,38.8249,38.9331,38.8249,38.8945,38300.0
2011-09-06 11:55:00,50.29,50.47,50.29,50.41,21800.0,38.8867,39.0259,38.8867,38.9795,21800.0
2011-09-06 12:00:00,50.42,50.48,50.33,50.4,19200.0,38.9872,39.0336,38.9177,38.9718,19200.0
2011-09-06 12:05:00,50.41,50.53,50.34,50.35,16100.0,38.9795,39.0723,38.9254,38.9331,16100.0
2011-09-06 12:10:00,50.34,50.4,50.32,50.33,32200.0,38.9254,38.9718,38.9099,38.9177,32200.0
2011-09-06 12:15:00,50.32,50.42,50.3,50.4,52200.0,38.9099,38.9872,38.8945,38.9718,52200.0
2011-09-06 12:20:00,50.4,50.5,50.39,50.45,20000.0,38.9718,39.0491,38.964,39.0104,20000.0
2011-09-06 12:25:00,50.44,50.47,50.4,50.4,16300.0,39.0027,39.0259,38.9718,38.9718,16300.0
2011-09-06 12:30:00,50.4,50.45,50.34,50.43,30800.0,38.9718,39.0104,38.9254,38.995,30800.0
2011-09-06 12:35:00,50.42,50.46,50.34,50.38,25000.0,38.9872,39.0182,38.9254,38.9563,25000.0
2011-09-06 12:40:00,50.37,50.39,50.34,50.38,13700.0,38.9486,38.964,38.9254,38.9563,13700.0
2011-09-06 12:45:00,50.38,50.4,50.34,50.4,18600.0,38.9563,38.9718,38.9254,38.9718,18600.0
2011-09-06 12:50:00,50.41,50.46,50.35,50.38,17700.0,38.9795,39.0182,38.9331,38.9563,17700.0
2011-09-06 12:55:00,50.38,50.44,50.34,50.42,11900.0,38.9563,39.0027,38.9254,38.9872,11900.0
2011-09-06 13:00:00,50.43,50.48,50.39,50.44,37800.0,38.995,39.0336,38.964,39.0027,37800.0
2011-09-06 13:05:00,50.44,50.52,50.42,50.48,30600.0,39.0027,39.0646,38.9872,39.0336,30600.0
2011-09-06 13:10:00,50.49,50.6,50.49,50.53,39200.0,39.0414,39.1264,39.0414,39.0723,39200.0
2011-09-06 13:15:00,50.52,50.56,50.45,50.56,18500.0,39.0646,39.0955,39.0104,39.0955,18500.0
2011-09-06 13:20:00,50.57,50.64,50.56,50.57,24600.0,39.1032,39.1574,39.0955,39.1032,24600.0
2011-09-06 13:25:00,50.57,50.57,50.47,50.47,18500.0,39.1032,39.1032,39.0259,39.0259,18500.0
2011-09-06 13:30:00,50.46,50.47,50.36,50.4,84900.0,39.0182,39.0259,38.9408,38.9718,84900.0
2011-09-06 13:35:00,50.4,50.52,50.38,50.51,56700.0,38.9718,39.0646,38.9563,39.0568,56700.0
2011-09-06 13:40:00,50.5,50.55,50.46,50.54,37300.0,39.0491,39.0878,39.0182,39.08,37300.0
2011-09-06 13:45:00,50.55,50.61,50.48,50.61,53700.0,39.0878,39.1342,39.0336,39.1342,53700.0
2011-09-06 13:50:00,50.62,50.62,50.54,50.57,29800.0,39.1419,39.1419,39.08,39.1032,29800.0
2011-09-06 13:55:00,50.57,50.58,50.49,50.49,23900.0,39.1032,39.111,39.0414,39.0414,23900.0
2011-09-06 14:00:00,50.48,50.56,50.43,50.47,66500.0,39.0336,39.0955,38.995,39.0259,66500.0
2011-09-06 14:05:00,50.48,50.51,50.43,50.47,75800.0,39.0336,39.0568,38.995,39.0259,75800.0
2011-09-06 14:10:00,50.48,50.51,50.46,50.5,137000.0,39.0336,39.0568,39.0182,39.0491,137000.0
2011-09-06 14:15:00,50.5,50.56,50.5,50.54,95800.0,39.0491,39.0955,39.0491,39.08,95800.0
2011-09-06 14:20:00,50.54,50.55,50.49,50.51,48100.0,39.08,39.0878,39.0414,39.0568,48100.0
2011-09-06 14:25:00,50.5,50.59,50.47,50.51,42400.0,39.0491,39.1187,39.0259,39.0568,42400.0
2011-09-06 14:30:00,50.52,50.53,50.44,50.46,65100.0,39.0646,39.0723,39.0027,39.0182,65100.0
2011-09-06 14:35:00,50.46,50.47,50.4,50.42,42500.0,39.0182,39.0259,38.9718,38.9872,42500.0
2011-09-06 14:40:00,50.42,50.45,50.36,50.45,50600.0,38.9872,39.0104,38.9408,39.0104,50600.0
2011-09-06 14:45:00,50.45,50.47,50.35,50.37,32500.0,39.0104,39.0259,38.9331,38.9486,32500.0
2011-09-06 14:50:00,50.37,50.43,50.31,50.31,28000.0,38.9486,38.995,38.9022,38.9022,28000.0
2011-09-06 14:55:00,50.32,50.4,50.28,50.29,39800.0,38.9099,38.9718,38.879,38.8867,39800.0
2011-09-06 15:00:00,50.29,50.29,50.09,50.2,96200.0,38.8867,38.8867,38.7321,38.8171,96200.0
2011-09-06 15:05:00,50.2,50.22,50.14,50.17,50900.0,38.8171,38.8326,38.7707,38.7939,50900.0
2011-09-06 15:10:00,50.17,50.2,50.08,50.08,63700.0,38.7939,38.8171,38.7243,38.7243,63700.0
2011-09-06 15:15:00,50.07,50.21,50.06,50.18,56900.0,38.7166,38.8249,38.7089,38.8017,56900.0
2011-09-06 15:20:00,50.18,50.35,50.15,50.34,82100.0,38.8017,38.9331,38.7785,38.9254,82100.0
2011-09-06 15:25:00,50.34,50.43,50.28,50.31,56900.0,38.9254,38.995,38.879,38.9022,56900.0
2011-09-06 15:30:00,50.3,50.31,50.21,50.25,102700.0,38.8945,38.9022,38.8249,38.8558,102700.0
2011-09-06 15:35:00,50.24,50.46,50.22,50.46,122700.0,38.8481,39.0182,38.8326,39.0182,122700.0
2011-09-06 15:40:00,50.46,50.58,50.39,50.58,64900.0,39.0182,39.111,38.964,39.111,64900.0
2011-09-06 15:45:00,50.57,50.68,50.48,50.65,104400.0,39.1032,39.1883,39.0336,39.1651,104400.0
2011-09-06 15:50:00,50.65,50.81,50.6,50.76,110700.0,39.1651,39.2888,39.1264,39.2501,110700.0
2011-09-06 15:55:00,50.75,50.84,50.73,50.75,270300.0,39.2424,39.312,39.227,39.2424,270300.0
2011-09-07 09:30:00,51.59,51.8,51.51,51.55,70200.0,39.8919,40.0543,39.8301,39.861,70200.0
2011-09-07 09:35:00,51.56,51.74,51.53,51.69,29400.0,39.8687,40.0079,39.8456,39.9693,29400.0
2011-09-07 09:40:00,51.69,51.74,51.65,51.73,50400.0,39.9693,40.0079,39.9383,40.0002,50400.0
2011-09-07 09:45:00,51.73,51.74,51.59,51.69,36300.0,40.0002,40.0079,39.8919,39.9693,36300.0
2011-09-07 09:50:00,51.7,51.71,51.51,51.56,41900.0,39.977,39.9847,39.8301,39.8687,41900.0
2011-09-07 09:55:00,51.57,51.72,51.52,51.71,26900.0,39.8765,39.9925,39.8378,39.9847,26900.0
2011-09-07 10:00:00,51.72,51.72,51.65,51.71,39300.0,39.9925,39.9925,39.9383,39.9847,39300.0
2011-09-07 10:05:00,51.72,51.77,51.62,51.77,40800.0,39.9925,40.0311,39.9151,40.0311,40800.0
2011-09-07 10:10:00,51.77,51.82,51.72,51.77,35500.0,40.0311,40.0698,39.9925,40.0311,35500.0
2011-09-07 10:15:00,51.77,51.78,51.58,51.66,28300.0,40.0311,40.0389,39.8842,39.9461,28300.0
2011-09-07 10:20:00,51.67,51.79,51.62,51.76,36900.0,39.9538,40.0466,39.9151,40.0234,36900.0
2011-09-07 10:25:00,51.76,51.77,51.59,51.59,56000.0,40.0234,40.0311,39.8919,39.8919,56000.0
2011-09-07 10:30:00,51.59,51.71,51.58,51.61,73200.0,39.8919,39.9847,39.8842,39.9074,73200.0
2011-09-07 10:35:00,51.61,51.71,51.58,51.61,39900.0,39.9074,39.9847,39.8842,39.9074,39900.0
2011-09-07 10:40:00,51.61,51.75,51.6,51.63,44500.0,39.9074,40.0157,39.8997,39.9229,44500.0
2011-09-07 10:45:00,51.63,51.73,51.6,51.66,53700.0,39.9229,40.0002,39.8997,39.9461,53700.0
2011-09-07 10:50:00,51.65,51.68,51.53,51.64,72500.0,39.9383,39.9615,39.8456,39.9306,72500.0
2011-09-07 10:55:00,51.62,51.67,51.53,51.6,50400.0,39.9151,39.9538,39.8456,39.8997,50400.0
2011-09-07 11:00:00,51.6,51.67,51.58,51.66,19200.0,39.8997,39.9538,39.8842,39.9461,19200.0
2011-09-07 11:05:00,51.66,51.78,51.66,51.7,42200.0,39.9461,40.0389,39.9461,39.977,42200.0
2011-09-07 11:10:00,51.71,51.82,51.7,51.78,30900.0,39.9847,40.0698,39.977,40.0389,30900.0
2011-09-07 11:15:00,51.78,51.81,51.74,51.77,24100.0,40.0389,40.0621,40.0079,40.0311,24100.0
2011-09-07 11:20:00,51.76,51.81,51.72,51.8,36800.0,40.0234,40.0621,39.9925,40.0543,36800.0
2011-09-07 11:25:00,51.81,51.83,51.79,51.81,41500.0,40.0621,40.0775,40.0466,40.0621,41500.0
2011-09-07 11:30:00,51.82,51.84,51.74,51.75,60900.0,40.0698,40.0853,40.0079,40.0157,60900.0
2011-09-07 11:35:00,51.76,51.76,51.71,51.71,24300.0,40.0234,40.0234,39.9847,39.9847,24300.0
2011-09-07 11:40:00,51.72,51.75,51.72,51.74,15000.0,39.9925,40.0157,39.9925,40.0079,15000.0
2011-09-07 11:45:00,51.75,51.76,51.71,51.74,23100.0,40.0157,40.0234,39.9847,40.0079,23100.0
2011-09-07 11:50:00,51.74,51.76,51.71,51.75,15500.0,40.0079,40.0234,39.9847,40.0157,15500.0
2011-09-07 11:55:00,51.74,51.75,51.74,51.74,34300.0,40.0079,40.0157,40.0079,40.0079,34300.0
2011-09-07 12:00:00,51.74,51.75,51.69,51.74,22300.0,40.0079,40.0157,39.9693,40.0079,22300.0
2011-09-07 12:05:00,51.73,51.75,51.72,51.73,13400.0,40.0002,40.0157,39.9925,40.0002,13400.0
2011-09-07 12:10:00,51.73,51.76,51.72,51.73,20200.0,40.0002,40.0234,39.9925,40.0002,20200.0
2011-09-07 12:15:00,51.73,51.75,51.72,51.74,32900.0,40.0002,40.0157,39.9925,40.0079,32900.0
2011-09-07 12:20:00,51.75,51.75,51.69,51.73,19900.0,40.0157,40.0157,39.9693,40.0002,19900.0
2011-09-07 12:25:00,51.74,51.75,51.72,51.75,19100.0,40.0079,40.0157,39.9925,40.0157,19100.0
2011-09-07 12:30:00,51.75,51.84,51.75,51.84,17000.0,40.0157,40.0853,40.0157,40.0853,17000.0
2011-09-07 12:35:00,51.84,51.89,51.84,51.88,11300.0,40.0853,40.1239,40.0853,40.1162,11300.0
2011-09-07 12:40:00,51.88,51.95,51.88,51.91,6300.0,40.1162,40.1703,40.1162,40.1394,6300.0
2011-09-07 12:45:00,51.91,51.91,51.8,51.8,26200.0,40.1394,40.1394,40.0543,40.0543,26200.0
2011-09-07 12:50:00,51.79,51.84,51.79,51.8,28600.0,40.0466,40.0853,40.0466,40.0543,28600.0
2011-09-07 12:55:00,51.8,51.84,51.76,51.79,42900.0,40.0543,40.0853,40.0234,40.0466,42900.0
2011-09-07 13:00:00,51.79,51.8,51.73,51.74,42800.0,40.0466,40.0543,40.0002,40.0079,42800.0
2011-09-07 13:05:00,51.74,51.75,51.72,51.72,44500.0,40.0079,40.0157,39.9925,39.9925,44500.0
2011-09-07 13:10:00,51.71,51.8,51.71,51.73,45700.0,39.9847,40.0543,39.9847,40.0002,45700.0
2011-09-07 13:15:00,51.73,51.74,51.71,51.73,21000.0,40.0002,40.0079,39.9847,40.0002,21000.0
2011-09-07 13:20:00,51.73,51.73,51.72,51.73,14000.0,40.0002,40.0002,39.9925,40.0002,14000.0
2011-09-07 13:25:00,51.74,51.74,51.71,51.73,9300.0,40.0079,40.0079,39.9847,40.0002,9300.0
2011-09-07 13:30:00,51.73,51.79,51.72,51.78,48600.0,40.0002,40.0466,39.9925,40.0389,48600.0
2011-09-07 13:35:00,51.78,51.8,51.76,51.79,19100.0,40.0389,40.0543,40.0234,40.0466,19100.0
2011-09-07 13:40:00,51.8,51.82,51.76,51.81,21900.0,40.0543,40.0698,40.0234,40.0621,21900.0
2011-09-07 13:45:00,51.81,51.84,51.8,51.81,18200.0,40.0621,40.0853,40.0543,40.0621,18200.0
2011-09-07 13:50:00,51.81,51.85,51.8,51.85,8000.0,40.0621,40.093,40.0543,40.093,8000.0
2011-09-07 13:55:00,51.86,51.96,51.86,51.92,22700.0,40.1007,40.178,40.1007,40.1471,22700.0
2011-09-07 14:00:00,51.93,51.99,51.88,51.99,20700.0,40.1549,40.2012,40.1162,40.2012,20700.0
2011-09-07 14:05:00,51.99,52.05,51.96,51.96,19600.0,40.2012,40.2476,40.178,40.178,19600.0
2011-09-07 14:10:00,51.97,51.97,51.89,51.93,57300.0,40.1858,40.1858,40.1239,40.1549,57300.0
2011-09-07 14:15:00,51.93,51.93,51.85,51.9,37000.0,40.1549,40.1549,40.093,40.1317,37000.0
2011-09-07 14:20:00,51.9,51.93,51.86,51.93,21500.0,40.1317,40.1549,40.1007,40.1549,21500.0
2011-09-07 14:25:00,51.93,51.99,51.91,51.97,38100.0,40.1549,40.2012,40.1394,40.1858,38100.0
2011-09-07 14:30:00,51.97,52.04,51.97,52.01,22900.0,40.1858,40.2399,40.1858,40.2167,22900.0
2011-09-07 14:35:00,52.0,52.02,51.98,52.01,33800.0,40.209,40.2244,40.1935,40.2167,33800.0
2011-09-07 14:40:00,52.01,52.02,51.98,52.01,41500.0,40.2167,40.2244,40.1935,40.2167,41500.0
2011-09-07 14:45:00,52.01,52.08,52.0,52.08,23700.0,40.2167,40.2708,40.209,40.2708,23700.0
2011-09-07 14:50:00,52.07,52.12,52.07,52.11,26600.0,40.2631,40.3018,40.2631,40.294,26600.0
2011-09-07 14:55:00,52.1,52.15,52.1,52.14,79400.0,40.2863,40.325,40.2863,40.3172,79400.0
2011-09-07 15:00:00,52.16,52.16,52.08,52.08,97900.0,40.3327,40.3327,40.2708,40.2708,97900.0
2011-09-07 15:05:00,52.08,52.14,52.07,52.11,34900.0,40.2708,40.3172,40.2631,40.294,34900.0
2011-09-07 15:10:00,52.11,52.12,52.03,52.07,25000.0,40.294,40.3018,40.2322,40.2631,25000.0
2011-09-07 15:15:00,52.07,52.1,52.02,52.02,20100.0,40.2631,40.2863,40.2244,40.2244,20100.0
2011-09-07 15:20:00,52.02,52.1,52.02,52.07,28500.0,40.2244,40.2863,40.2244,40.2631,28500.0
2011-09-07 15:25:00,52.08,52.12,52.06,52.12,34000.0,40.2708,40.3018,40.2554,40.3018,34000.0
2011-09-07 15:30:00,52.12,52.18,52.07,52.08,123300.0,40.3018,40.3482,40.2631,40.2708,123300.0
2011-09-07 15:35:00,52.08,52.14,52.04,52.06,86500.0,40.2708,40.3172,40.2399,40.2554,86500.0
2011-09-07 15:40:00,52.07,52.13,52.06,52.07,49000.0,40.2631,40.3095,40.2554,40.2631,49000.0
2011-09-07 15:45:00,52.06,52.12,52.03,52.03,56200.0,40.2554,40.3018,40.2322,40.2322,56200.0
2011-09-07 15:50:00,52.04,52.1,52.01,52.09,111900.0,40.2399,40.2863,40.2167,40.2786,111900.0
2011-09-07 15:55:00,52.08,52.23,52.07,52.22,307600.0,40.2708,40.3868,40.2631,40.3791,307600.0
2011-09-08 09:30:00,52.07,52.25,51.84,51.99,111200.0,40.2631,40.4023,40.0853,40.2012,111200.0
2011-09-08 09:35:00,51.96,52.12,51.96,52.05,52600.0,40.178,40.3018,40.178,40.2476,52600.0
2011-09-08 09:40:00,52.04,52.17,52.02,52.08,34000.0,40.2399,40.3404,40.2244,40.2708,34000.0
2011-09-08 09:45:00,52.09,52.1,51.99,52.02,33500.0,40.2786,40.2863,40.2012,40.2244,33500.0
2011-09-08 09:50:00,52.05,52.06,51.93,52.02,28500.0,40.2476,40.2554,40.1549,40.2244,28500.0
2011-09-08 09:55:00,52.02,52.12,51.93,52.11,37800.0,40.2244,40.3018,40.1549,40.294,37800.0
2011-09-08 10:00:00,52.11,52.12,51.95,52.01,32600.0,40.294,40.3018,40.1703,40.2167,32600.0
2011-09-08 10:05:00,52.02,52.22,51.97,52.21,37000.0,40.2244,40.3791,40.1858,40.3714,37000.0
2011-09-08 10:10:00,52.2,52.36,52.17,52.29,43900.0,40.3636,40.4873,40.3404,40.4332,43900.0
2011-09-08 10:15:00,52.26,52.44,52.18,52.44,71400.0,40.41,40.5492,40.3482,40.5492,71400.0
2011-09-08 10:20:00,52.44,52.47,52.38,52.41,54000.0,40.5492,40.5724,40.5028,40.526,54000.0
2011-09-08 10:25:00,52.41,52.61,52.41,52.44,100300.0,40.526,40.6807,40.526,40.5492,100300.0
2011-09-08 10:30:00,52.41,52.73,52.4,52.69,91100.0,40.526,40.7735,40.5183,40.7425,91100.0
2011-09-08 10:35:00,52.7,52.75,52.64,52.69,76300.0,40.7503,40.7889,40.7039,40.7425,76300.0
2011-09-08 10:40:00,52.7,52.86,52.7,52.85,48500.0,40.7503,40.874,40.7503,40.8662,48500.0
2011-09-08 10:45:00,52.86,52.88,52.73,52.76,55900.0,40.874,40.8894,40.7735,40.7966,55900.0
2011-09-08 10:50:00,52.78,53.0,52.76,52.97,52900.0,40.8121,40.9822,40.7966,40.959,52900.0
2011-09-08 10:55:00,52.97,53.12,52.96,53.07,61800.0,40.959,41.075,40.9513,41.0364,61800.0
2011-09-08 11:00:00,53.06,53.16,53.0,53.09,43400.0,41.0286,41.1059,40.9822,41.0518,43400.0
2011-09-08 11:05:00,53.09,53.23,53.09,53.13,63000.0,41.0518,41.1601,41.0518,41.0828,63000.0
2011-09-08 11:10:00,53.14,53.18,53.01,53.05,47400.0,41.0905,41.1214,40.99,41.0209,47400.0
2011-09-08 11:15:00,53.05,53.07,52.93,52.97,57600.0,41.0209,41.0364,40.9281,40.959,57600.0
2011-09-08 11:20:00,52.98,53.07,52.97,52.97,36500.0,40.9668,41.0364,40.959,40.959,36500.0
2011-09-08 11:25:00,52.96,53.02,52.88,52.92,34300.0,40.9513,40.9977,40.8894,40.9204,34300.0
2011-09-08 11:30:00,52.9,52.9,52.75,52.8,46000.0,40.9049,40.9049,40.7889,40.8276,46000.0
2011-09-08 11:35:00,52.8,52.95,52.8,52.87,46300.0,40.8276,40.9436,40.8276,40.8817,46300.0
2011-09-08 11:40:00,52.86,52.89,52.79,52.8,20000.0,40.874,40.8972,40.8198,40.8276,20000.0
2011-09-08 11:45:00,52.79,52.8,52.62,52.63,65100.0,40.8198,40.8276,40.6884,40.6961,65100.0
2011-09-08 11:50:00,52.63,52.74,52.57,52.58,53900.0,40.6961,40.7812,40.6497,40.6575,53900.0
2011-09-08 11:55:00,52.58,52.58,52.51,52.58,44000.0,40.6575,40.6575,40.6033,40.6575,44000.0
2011-09-08 12:00:00,52.58,52.6,52.51,52.56,35500.0,40.6575,40.6729,40.6033,40.642,35500.0
2011-09-08 12:05:00,52.57,52.64,52.57,52.62,25800.0,40.6497,40.7039,40.6497,40.6884,25800.0
2011-09-08 12:10:00,52.61,52.71,52.6,52.7,58800.0,40.6807,40.758,40.6729,40.7503,58800.0
2011-09-08 12:15:00,52.68,52.79,52.64,52.76,32500.0,40.7348,40.8198,40.7039,40.7966,32500.0
2011-09-08 12:20:00,52.77,52.83,52.76,52.8,22900.0,40.8044,40.8508,40.7966,40.8276,22900.0
2011-09-08 12:25:00,52.8,52.82,52.67,52.68,32100.0,40.8276,40.843,40.7271,40.7348,32100.0
2011-09-08 12:30:00,52.68,52.69,52.53,52.55,19100.0,40.7348,40.7425,40.6188,40.6343,19100.0
2011-09-08 12:35:00,52.56,52.56,52.5,52.5,16100.0,40.642,40.642,40.5956,40.5956,16100.0
2011-09-08 12:40:00,52.52,52.66,52.49,52.56,16600.0,40.6111,40.7193,40.5879,40.642,16600.0
2011-09-08 12:45:00,52.55,52.56,52.42,52.44,21300.0,40.6343,40.642,40.5337,40.5492,21300.0
2011-09-08 12:50:00,52.44,52.63,52.44,52.62,14600.0,40.5492,40.6961,40.5492,40.6884,14600.0
2011-09-08 12:55:00,52.61,52.64,52.52,52.62,11900.0,40.6807,40.7039,40.6111,40.6884,11900.0
2011-09-08 13:00:00,52.62,52.63,52.53,52.57,14600.0,40.6884,40.6961,40.6188,40.6497,14600.0
2011-09-08 13:05:00,52.57,52.67,52.54,52.64,17800.0,40.6497,40.7271,40.6265,40.7039,17800.0
2011-09-08 13:10:00,52.66,52.66,52.48,52.51,26500.0,40.7193,40.7193,40.5801,40.6033,26500.0
2011-09-08 13:15:00,52.5,52.61,52.49,52.59,57800.0,40.5956,40.6807,40.5879,40.6652,57800.0
2011-09-08 13:20:00,52.59,52.65,52.54,52.62,45300.0,40.6652,40.7116,40.6265,40.6884,45300.0
2011-09-08 13:25:00,52.63,52.67,52.56,52.59,49200.0,40.6961,40.7271,40.642,40.6652,49200.0
2011-09-08 13:30:00,52.6,52.69,52.37,52.49,101300.0,40.6729,40.7425,40.4951,40.5879,101300.0
2011-09-08 13:35:00,52.47,52.61,52.45,52.51,29400.0,40.5724,40.6807,40.5569,40.6033,29400.0
2011-09-08 13:40:00,52.51,52.56,52.27,52.27,114700.0,40.6033,40.642,40.4178,40.4178,114700.0
2011-09-08 13:45:00,52.28,52.4,52.26,52.35,46600.0,40.4255,40.5183,40.41,40.4796,46600.0
2011-09-08 13:50:00,52.36,52.37,52.21,52.3,37500.0,40.4873,40.4951,40.3714,40.441,37500.0
2011-09-08 13:55:00,52.3,52.37,52.27,52.35,43800.0,40.441,40.4951,40.4178,40.4796,43800.0
2011-09-08 14:00:00,52.32,52.39,52.22,52.39,25600.0,40.4564,40.5105,40.3791,40.5105,25600.0
2011-09-08 14:05:00,52.38,52.46,52.29,52.39,40000.0,40.5028,40.5647,40.4332,40.5105,40000.0
2011-09-08 14:10:00,52.39,52.44,52.31,52.4,26500.0,40.5105,40.5492,40.4487,40.5183,26500.0
2011-09-08 14:15:00,52.4,52.46,52.3,52.37,23400.0,40.5183,40.5647,40.441,40.4951,23400.0
2011-09-08 14:20:00,52.37,52.37,52.21,52.24,22900.0,40.4951,40.4951,40.3714,40.3946,22900.0
2011-09-08 14:25:00,52.25,52.27,52.13,52.21,35000.0,40.4023,40.4178,40.3095,40.3714,35000.0
2011-09-08 14:30:00,52.2,52.34,52.16,52.33,43800.0,40.3636,40.4719,40.3327,40.4642,43800.0
2011-09-08 14:35:00,52.32,52.35,52.24,52.28,18700.0,40.4564,40.4796,40.3946,40.4255,18700.0
2011-09-08 14:40:00,52.28,52.36,52.24,52.28,23700.0,40.4255,40.4873,40.3946,40.4255,23700.0
2011-09-08 14:45:00,52.29,52.3,52.15,52.22,35200.0,40.4332,40.441,40.325,40.3791,35200.0
2011-09-08 14:50:00,52.2,52.25,52.13,52.16,74900.0,40.3636,40.4023,40.3095,40.3327,74900.0
2011-09-08 14:55:00,52.16,52.19,52.1,52.19,48300.0,40.3327,40.3559,40.2863,40.3559,48300.0
2011-09-08 15:00:00,52.19,52.19,51.97,52.02,48200.0,40.3559,40.3559,40.1858,40.2244,48200.0
2011-09-08 15:05:00,52.03,52.07,51.95,52.07,48500.0,40.2322,40.2631,40.1703,40.2631,48500.0
2011-09-08 15:10:00,52.06,52.06,51.95,51.98,39700.0,40.2554,40.2554,40.1703,40.1935,39700.0
2011-09-08 15:15:00,51.99,52.07,51.96,52.06,29700.0,40.2012,40.2631,40.178,40.2554,29700.0
2011-09-08 15:20:00,52.05,52.21,52.04,52.17,33900.0,40.2476,40.3714,40.2399,40.3404,33900.0
2011-09-08 15:25:00,52.17,52.24,52.1,52.24,31500.0,40.3404,40.3946,40.2863,40.3946,31500.0
2011-09-08 15:30:00,52.25,52.26,52.15,52.22,72300.0,40.4023,40.41,40.325,40.3791,72300.0
2011-09-08 15:35:00,52.23,52.26,52.16,52.21,56700.0,40.3868,40.41,40.3327,40.3714,56700.0
2011-09-08 15:40:00,52.21,52.34,52.2,52.31,82900.0,40.3714,40.4719,40.3636,40.4487,82900.0
2011-09-08 15:45:00,52.32,52.33,52.21,52.28,90900.0,40.4564,40.4642,40.3714,40.4255,90900.0
2011-09-08 15:50:00,52.29,52.29,52.1,52.16,78400.0,40.4332,40.4332,40.2863,40.3327,78400.0
2011-09-08 15:55:00,52.17,52.22,52.13,52.14,209700.0,40.3404,40.3791,40.3095,40.3172,209700.0
2011-09-09 09:30:00,51.56,51.56,51.22,51.5,82200.0,39.8687,39.8687,39.6058,39.8224,82200.0
2011-09-09 09:35:00,51.49,51.55,51.31,51.47,59600.0,39.8146,39.861,39.6754,39.7992,59600.0
2011-09-09 09:40:00,51.45,51.45,50.96,51.34,90300.0,39.7837,39.7837,39.4048,39.6986,90300.0
2011-09-09 09:45:00,51.32,51.46,51.21,51.4,69500.0,39.6832,39.7914,39.5981,39.745,69500.0
2011-09-09 09:50:00,51.39,51.5,51.19,51.49,60900.0,39.7373,39.8224,39.5826,39.8146,60900.0
2011-09-09 09:55:00,51.46,51.54,51.26,51.32,125200.0,39.7914,39.8533,39.6368,39.6832,125200.0
2011-09-09 10:00:00,51.33,51.53,51.31,51.52,67400.0,39.6909,39.8456,39.6754,39.8378,67400.0
2011-09-09 10:05:00,51.54,51.56,51.47,51.5,94700.0,39.8533,39.8687,39.7992,39.8224,94700.0
2011-09-09 10:10:00,51.49,51.53,51.25,51.29,78300.0,39.8146,39.8456,39.629,39.66,78300.0
2011-09-09 10:15:00,51.29,51.37,51.14,51.31,45500.0,39.66,39.7218,39.544,39.6754,45500.0
2011-09-09 10:20:00,51.31,51.42,51.22,51.4,26600.0,39.6754,39.7605,39.6058,39.745,26600.0
2011-09-09 10:25:00,51.42,51.59,51.34,51.59,39200.0,39.7605,39.8919,39.6986,39.8919,39200.0
2011-09-09 10:30:00,51.58,51.62,51.53,51.53,60900.0,39.8842,39.9151,39.8456,39.8456,60900.0
2011-09-09 10:35:00,51.52,51.56,51.37,51.51,38600.0,39.8378,39.8687,39.7218,39.8301,38600.0
2011-09-09 10:40:00,51.52,51.62,51.44,51.49,30200.0,39.8378,39.9151,39.776,39.8146,30200.0
2011-09-09 10:45:00,51.49,51.54,51.4,51.52,49800.0,39.8146,39.8533,39.745,39.8378,49800.0
2011-09-09 10:50:00,51.53,51.61,51.49,51.49,23500.0,39.8456,39.9074,39.8146,39.8146,23500.0
2011-09-09 10:55:00,51.49,51.6,51.3,51.31,30500.0,39.8146,39.8997,39.6677,39.6754,30500.0
2011-09-09 11:00:00,51.31,51.47,51.31,51.39,45800.0,39.6754,39.7992,39.6754,39.7373,45800.0
2011-09-09 11:05:00,51.4,51.41,51.26,51.33,37900.0,39.745,39.7528,39.6368,39.6909,37900.0
2011-09-09 11:10:00,51.34,51.54,51.09,51.14,80500.0,39.6986,39.8533,39.5053,39.544,80500.0
2011-09-09 11:15:00,51.14,51.26,51.09,51.17,74600.0,39.544,39.6368,39.5053,39.5672,74600.0
2011-09-09 11:20:00,51.15,51.17,50.87,50.98,117500.0,39.5517,39.5672,39.3352,39.4203,117500.0
2011-09-09 11:25:00,51.01,51.05,50.88,50.94,68700.0,39.4435,39.4744,39.3429,39.3893,68700.0
2011-09-09 11:30:00,50.92,51.1,50.89,51.03,42800.0,39.3739,39.5131,39.3507,39.4589,42800.0
2011-09-09 11:35:00,51.02,51.06,50.86,50.91,59400.0,39.4512,39.4821,39.3275,39.3661,59400.0
2011-09-09 11:40:00,50.91,50.94,50.61,50.74,62500.0,39.3661,39.3893,39.1342,39.2347,62500.0
2011-09-09 11:45:00,50.74,50.74,50.5,50.53,57700.0,39.2347,39.2347,39.0491,39.0723,57700.0
2011-09-09 11:50:00,50.52,50.53,50.39,50.4,108800.0,39.0646,39.0723,38.964,38.9718,108800.0
2011-09-09 11:55:00,50.41,50.54,50.4,50.48,179400.0,38.9795,39.08,38.9718,39.0336,179400.0
2011-09-09 12:00:00,50.48,50.52,50.37,50.37,155600.0,39.0336,39.0646,38.9486,38.9486,155600.0
2011-09-09 12:05:00,50.37,50.39,50.2,50.23,59700.0,38.9486,38.964,38.8171,38.8403,59700.0
2011-09-09 12:10:00,50.24,50.31,50.22,50.25,34500.0,38.8481,38.9022,38.8326,38.8558,34500.0
2011-09-09 12:15:00,50.26,50.39,50.25,50.39,49500.0,38.8635,38.964,38.8558,38.964,49500.0
2011-09-09 12:20:00,50.4,50.52,50.37,50.5,31000.0,38.9718,39.0646,38.9486,39.0491,31000.0
2011-09-09 12:25:00,50.51,50.58,50.48,50.5,37000.0,39.0568,39.111,39.0336,39.0491,37000.0
2011-09-09 12:30:00,50.49,50.52,50.32,50.37,63400.0,39.0414,39.0646,38.9099,38.9486,63400.0
2011-09-09 12:35:00,50.37,50.41,50.2,50.4,40200.0,38.9486,38.9795,38.8171,38.9718,40200.0
2011-09-09 12:40:00,50.41,50.47,50.33,50.39,76300.0,38.9795,39.0259,38.9177,38.964,76300.0
2011-09-09 12:45:00,50.38,50.51,50.38,50.48,60700.0,38.9563,39.0568,38.9563,39.0336,60700.0
2011-09-09 12:50:00,50.48,50.48,50.4,50.41,12800.0,39.0336,39.0336,38.9718,38.9795,12800.0
2011-09-09 12:55:00,50.41,50.64,50.39,50.62,80800.0,38.9795,39.1574,38.964,39.1419,80800.0
2011-09-09 13:00:00,50.62,50.62,50.39,50.42,50000.0,39.1419,39.1419,38.964,38.9872,50000.0
2011-09-09 13:05:00,50.43,50.55,50.41,50.49,20100.0,38.995,39.0878,38.9795,39.0414,20100.0
2011-09-09 13:10:00,50.48,50.64,50.41,50.61,44400.0,39.0336,39.1574,38.9795,39.1342,44400.0
2011-09-09 13:15:00,50.61,50.67,50.53,50.55,30700.0,39.1342,39.1806,39.0723,39.0878,30700.0
2011-09-09 13:20:00,50.54,50.55,50.39,50.44,66800.0,39.08,39.0878,38.964,39.0027,66800.0
2011-09-09 13:25:00,50.42,50.48,50.4,50.48,19900.0,38.9872,39.0336,38.9718,39.0336,19900.0
2011-09-09 13:30:00,50.48,50.48,50.31,50.35,35500.0,39.0336,39.0336,38.9022,38.9331,35500.0
2011-09-09 13:35:00,50.34,50.42,50.3,50.35,69000.0,38.9254,38.9872,38.8945,38.9331,69000.0
2011-09-09 13:40:00,50.36,50.41,50.35,50.38,40300.0,38.9408,38.9795,38.9331,38.9563,40300.0
2011-09-09 13:45:00,50.38,50.39,50.23,50.23,33600.0,38.9563,38.964,38.8403,38.8403,33600.0
2011-09-09 13:50:00,50.24,50.31,50.2,50.28,25600.0,38.8481,38.9022,38.8171,38.879,25600.0
2011-09-09 13:55:00,50.28,50.32,50.23,50.26,25100.0,38.879,38.9099,38.8403,38.8635,25100.0
2011-09-09 14:00:00,50.25,50.29,50.19,50.25,49400.0,38.8558,38.8867,38.8094,38.8558,49400.0
2011-09-09 14:05:00,50.25,50.29,50.21,50.24,54100.0,38.8558,38.8867,38.8249,38.8481,54100.0
2011-09-09 14:10:00,50.23,50.23,50.01,50.02,59400.0,38.8403,38.8403,38.6702,38.6779,59400.0
2011-09-09 14:15:00,50.01,50.03,49.93,49.93,86800.0,38.6702,38.6857,38.6084,38.6084,86800.0
2011-09-09 14:20:00,49.93,50.03,49.91,49.94,63800.0,38.6084,38.6857,38.5929,38.6161,63800.0
2011-09-09 14:25:00,49.94,49.97,49.8,49.85,46300.0,38.6161,38.6393,38.5078,38.5465,46300.0
2011-09-09 14:30:00,49.85,49.86,49.76,49.79,56300.0,38.5465,38.5542,38.4769,38.5001,56300.0
2011-09-09 14:35:00,49.78,49.9,49.72,49.86,48600.0,38.4924,38.5852,38.446,38.5542,48600.0
2011-09-09 14:40:00,49.87,50.08,49.87,50.03,60200.0,38.562,38.7243,38.562,38.6857,60200.0
2011-09-09 14:45:00,50.04,50.06,49.88,49.88,40800.0,38.6934,38.7089,38.5697,38.5697,40800.0
2011-09-09 14:50:00,49.88,49.89,49.75,49.78,62000.0,38.5697,38.5774,38.4692,38.4924,62000.0
2011-09-09 14:55:00,49.77,49.82,49.7,49.73,89700.0,38.4846,38.5233,38.4305,38.4537,89700.0
2011-09-09 15:00:00,49.74,49.74,49.62,49.68,123900.0,38.4614,38.4614,38.3686,38.415,123900.0
2011-09-09 15:05:00,49.68,49.76,49.65,49.76,62700.0,38.415,38.4769,38.3918,38.4769,62700.0
2011-09-09 15:10:00,49.76,49.79,49.66,49.71,147100.0,38.4769,38.5001,38.3996,38.4382,147100.0
2011-09-09 15:15:00,49.71,49.76,49.66,49.72,123900.0,38.4382,38.4769,38.3996,38.446,123900.0
2011-09-09 15:20:00,49.72,49.79,49.67,49.7,101000.0,38.446,38.5001,38.4073,38.4305,101000.0
2011-09-09 15:25:00,49.7,49.76,49.68,49.7,136100.0,38.4305,38.4769,38.415,38.4305,136100.0
2011-09-09 15:30:00,49.7,49.78,49.68,49.73,179700.0,38.4305,38.4924,38.415,38.4537,179700.0
2011-09-09 15:35:00,49.74,49.9,49.7,49.9,164700.0,38.4614,38.5852,38.4305,38.5852,164700.0
2011-09-09 15:40:00,49.89,49.95,49.83,49.9,185700.0,38.5774,38.6238,38.531,38.5852,185700.0
2011-09-09 15:45:00,49.91,50.03,49.88,49.94,275500.0,38.5929,38.6857,38.5697,38.6161,275500.0
2011-09-09 15:50:00,49.94,50.01,49.91,49.94,263600.0,38.6161,38.6702,38.5929,38.6161,263600.0
2011-09-09 15:55:00,49.94,49.99,49.81,49.84,344700.0,38.6161,38.6547,38.5156,38.5388,344700.0
2011-09-12 09:30:00,49.08,49.38,49.0,49.31,86400.0,37.9511,38.1831,37.8892,38.1289,86400.0
2011-09-12 09:35:00,49.28,49.28,48.85,48.88,96700.0,38.1057,38.1057,37.7732,37.7964,96700.0
2011-09-12 09:40:00,48.89,49.0,48.56,48.76,196800.0,37.8042,37.8892,37.549,37.7037,196800.0
2011-09-12 09:45:00,48.76,49.12,48.76,49.07,174500.0,37.7037,37.982,37.7037,37.9434,174500.0
2011-09-12 09:50:00,49.06,49.41,49.03,49.34,75200.0,37.9356,38.2063,37.9124,38.1521,75200.0
2011-09-12 09:55:00,49.33,49.4,49.2,49.21,220500.0,38.1444,38.1985,38.0439,38.0516,220500.0
2011-09-12 10:00:00,49.22,49.25,49.09,49.12,101700.0,38.0593,38.0825,37.9588,37.982,101700.0
2011-09-12 10:05:00,49.11,49.22,49.1,49.22,180800.0,37.9743,38.0593,37.9666,38.0593,180800.0
2011-09-12 10:10:00,49.24,49.27,48.98,48.99,92400.0,38.0748,38.098,37.8738,37.8815,92400.0
2011-09-12 10:15:00,49.0,49.09,48.91,49.04,116500.0,37.8892,37.9588,37.8196,37.9202,116500.0
2011-09-12 10:20:00,49.04,49.1,48.97,49.03,85300.0,37.9202,37.9666,37.866,37.9124,85300.0
2011-09-12 10:25:00,49.03,49.06,48.93,48.95,44300.0,37.9124,37.9356,37.8351,37.8506,44300.0
2011-09-12 10:30:00,48.95,49.07,48.95,49.02,90400.0,37.8506,37.9434,37.8506,37.9047,90400.0
2011-09-12 10:35:00,49.02,49.09,49.02,49.03,66800.0,37.9047,37.9588,37.9047,37.9124,66800.0
2011-09-12 10:40:00,49.03,49.03,48.79,48.85,71400.0,37.9124,37.9124,37.7268,37.7732,71400.0
2011-09-12 10:45:00,48.85,48.88,48.7,48.78,52400.0,37.7732,37.7964,37.6573,37.7191,52400.0
2011-09-12 10:50:00,48.78,48.96,48.73,48.96,36500.0,37.7191,37.8583,37.6805,37.8583,36500.0
2011-09-12 10:55:00,48.97,48.98,48.79,48.8,51400.0,37.866,37.8738,37.7268,37.7346,51400.0
2011-09-12 11:00:00,48.8,48.83,48.76,48.8,38500.0,37.7346,37.7578,37.7037,37.7346,38500.0
2011-09-12 11:05:00,48.8,48.94,48.8,48.91,54600.0,37.7346,37.8428,37.7346,37.8196,54600.0
2011-09-12 11:10:00,48.94,48.95,48.81,48.91,27600.0,37.8428,37.8506,37.7423,37.8196,27600.0
2011-09-12 11:15:00,48.95,49.04,48.94,49.03,28400.0,37.8506,37.9202,37.8428,37.9124,28400.0
2011-09-12 11:20:00,49.03,49.19,48.96,49.18,46700.0,37.9124,38.0361,37.8583,38.0284,46700.0
2011-09-12 11:25:00,49.2,49.28,49.19,49.27,45700.0,38.0439,38.1057,38.0361,38.098,45700.0
2011-09-12 11:30:00,49.26,49.34,49.15,49.31,56800.0,38.0903,38.1521,38.0052,38.1289,56800.0
2011-09-12 11:35:00,49.3,49.36,49.25,49.29,31400.0,38.1212,38.1676,38.0825,38.1135,31400.0
2011-09-12 11:40:00,49.29,49.34,49.26,49.32,26800.0,38.1135,38.1521,38.0903,38.1367,26800.0
2011-09-12 11:45:00,49.32,49.34,49.21,49.27,26100.0,38.1367,38.1521,38.0516,38.098,26100.0
2011-09-12 11:50:00,49.27,49.35,49.2,49.2,30600.0,38.098,38.1599,38.0439,38.0439,30600.0
2011-09-12 11:55:00,49.19,49.25,49.1,49.16,38100.0,38.0361,38.0825,37.9666,38.013,38100.0
2011-09-12 12:00:00,49.16,49.24,49.12,49.12,51200.0,38.013,38.0748,37.982,37.982,51200.0
2011-09-12 12:05:00,49.12,49.17,49.02,49.16,22300.0,37.982,38.0207,37.9047,38.013,22300.0
2011-09-12 12:10:00,49.16,49.22,49.08,49.12,26600.0,38.013,38.0593,37.9511,37.982,26600.0
2011-09-12 12:15:00,49.13,49.18,49.06,49.06,23800.0,37.9898,38.0284,37.9356,37.9356,23800.0
2011-09-12 12:20:00,49.06,49.15,49.01,49.15,26200.0,37.9356,38.0052,37.897,38.0052,26200.0
2011-09-12 12:25:00,49.16,49.32,49.14,49.3,27700.0,38.013,38.1367,37.9975,38.1212,27700.0
2011-09-12 12:30:00,49.3,49.3,49.02,49.07,33700.0,38.1212,38.1212,37.9047,37.9434,33700.0
2011-09-12 12:35:00,49.09,49.14,49.05,49.07,24000.0,37.9588,37.9975,37.9279,37.9434,24000.0
2011-09-12 12:40:00,49.05,49.09,49.0,49.08,20200.0,37.9279,37.9588,37.8892,37.9511,20200.0
2011-09-12 12:45:00,49.08,49.12,49.02,49.03,28700.0,37.9511,37.982,37.9047,37.9124,28700.0
2011-09-12 12:50:00,49.03,49.13,49.02,49.09,30300.0,37.9124,37.9898,37.9047,37.9588,30300.0
2011-09-12 12:55:00,49.09,49.14,49.03,49.14,44700.0,37.9588,37.9975,37.9124,37.9975,44700.0
2011-09-12 13:00:00,49.14,49.22,49.12,49.19,92300.0,37.9975,38.0593,37.982,38.0361,92300.0
2011-09-12 13:05:00,49.18,49.2,49.05,49.07,32000.0,38.0284,38.0439,37.9279,37.9434,32000.0
2011-09-12 13:10:00,49.1,49.19,49.07,49.1,25100.0,37.9666,38.0361,37.9434,37.9666,25100.0
2011-09-12 13:15:00,49.12,49.15,49.04,49.08,15700.0,37.982,38.0052,37.9202,37.9511,15700.0
2011-09-12 13:20:00,49.08,49.09,49.04,49.06,15200.0,37.9511,37.9588,37.9202,37.9356,15200.0
2011-09-12 13:25:00,49.07,49.09,49.01,49.02,17200.0,37.9434,37.9588,37.897,37.9047,17200.0
2011-09-12 13:30:00,49.02,49.02,48.81,48.83,75800.0,37.9047,37.9047,37.7423,37.7578,75800.0
2011-09-12 13:35:00,48.82,48.82,48.69,48.71,34200.0,37.75,37.75,37.6495,37.665,34200.0
2011-09-12 13:40:00,48.72,48.77,48.68,48.77,23600.0,37.6727,37.7114,37.6418,37.7114,23600.0
2011-09-12 13:45:00,48.77,48.91,48.77,48.85,65900.0,37.7114,37.8196,37.7114,37.7732,65900.0
2011-09-12 13:50:00,48.86,48.89,48.82,48.85,44100.0,37.781,37.8042,37.75,37.7732,44100.0
2011-09-12 13:55:00,48.85,48.85,48.7,48.7,140300.0,37.7732,37.7732,37.6573,37.6573,140300.0
2011-09-12 14:00:00,48.7,48.77,48.62,48.66,54400.0,37.6573,37.7114,37.5954,37.6263,54400.0
2011-09-12 14:05:00,48.64,48.69,48.57,48.65,40700.0,37.6109,37.6495,37.5567,37.6186,40700.0
2011-09-12 14:10:00,48.65,48.68,48.55,48.68,46200.0,37.6186,37.6418,37.5413,37.6418,46200.0
2011-09-12 14:15:00,48.68,48.83,48.66,48.66,36200.0,37.6418,37.7578,37.6263,37.6263,36200.0
2011-09-12 14:20:00,48.66,48.84,48.64,48.76,45400.0,37.6263,37.7655,37.6109,37.7037,45400.0
2011-09-12 14:25:00,48.76,48.82,48.69,48.77,23500.0,37.7037,37.75,37.6495,37.7114,23500.0
2011-09-12 14:30:00,48.77,48.92,48.73,48.92,35700.0,37.7114,37.8274,37.6805,37.8274,35700.0
2011-09-12 14:35:00,48.93,49.15,48.93,48.99,129700.0,37.8351,38.0052,37.8351,37.8815,129700.0
2011-09-12 14:40:00,49.0,49.31,48.99,49.3,166600.0,37.8892,38.1289,37.8815,38.1212,166600.0
2011-09-12 14:45:00,49.3,49.31,49.19,49.24,132600.0,38.1212,38.1289,38.0361,38.0748,132600.0
2011-09-12 14:50:00,49.25,49.25,49.15,49.15,124000.0,38.0825,38.0825,38.0052,38.0052,124000.0
2011-09-12 14:55:00,49.15,49.17,49.03,49.13,72700.0,38.0052,38.0207,37.9124,37.9898,72700.0
2011-09-12 15:00:00,49.13,49.17,49.02,49.16,45200.0,37.9898,38.0207,37.9047,38.013,45200.0
2011-09-12 15:05:00,49.15,49.21,49.09,49.14,45300.0,38.0052,38.0516,37.9588,37.9975,45300.0
2011-09-12 15:10:00,49.15,49.26,49.15,49.24,32900.0,38.0052,38.0903,38.0052,38.0748,32900.0
2011-09-12 15:15:00,49.25,49.27,49.1,49.23,25700.0,38.0825,38.098,37.9666,38.0671,25700.0
2011-09-12 15:20:00,49.23,49.45,49.12,49.45,61300.0,38.0671,38.2372,37.982,38.2372,61300.0
2011-09-12 15:25:00,49.45,49.49,49.35,49.46,71100.0,38.2372,38.2681,38.1599,38.2449,71100.0
2011-09-12 15:30:00,49.48,49.64,49.47,49.55,113400.0,38.2604,38.3841,38.2527,38.3145,113400.0
2011-09-12 15:35:00,49.55,49.58,49.4,49.58,106100.0,38.3145,38.3377,38.1985,38.3377,106100.0
2011-09-12 15:40:00,49.57,49.73,49.49,49.65,53500.0,38.33,38.4537,38.2681,38.3918,53500.0
2011-09-12 15:45:00,49.65,49.79,49.65,49.71,72200.0,38.3918,38.5001,38.3918,38.4382,72200.0
2011-09-12 15:50:00,49.72,50.0,49.7,49.95,159300.0,38.446,38.6625,38.4305,38.6238,159300.0
2011-09-12 15:55:00,49.96,50.02,49.92,50.02,148000.0,38.6315,38.6779,38.6006,38.6779,148000.0
2011-09-13 09:30:00,50.27,50.27,49.87,50.03,51000.0,38.8713,38.8713,38.562,38.6857,51000.0
2011-09-13 09:35:00,50.04,50.13,50.01,50.04,50300.0,38.6934,38.763,38.6702,38.6934,50300.0
2011-09-13 09:40:00,50.04,50.06,49.84,49.88,57200.0,38.6934,38.7089,38.5388,38.5697,57200.0
2011-09-13 09:45:00,49.85,50.0,49.73,49.92,91100.0,38.5465,38.6625,38.4537,38.6006,91100.0
2011-09-13 09:50:00,49.93,50.09,49.9,50.05,56000.0,38.6084,38.7321,38.5852,38.7011,56000.0
2011-09-13 09:55:00,50.08,50.22,50.07,50.15,80000.0,38.7243,38.8326,38.7166,38.7785,80000.0
2011-09-13 10:00:00,50.15,50.32,50.13,50.29,90500.0,38.7785,38.9099,38.763,38.8867,90500.0
2011-09-13 10:05:00,50.3,50.41,50.18,50.35,58200.0,38.8945,38.9795,38.8017,38.9331,58200.0
2011-09-13 10:10:00,50.37,50.42,50.29,50.29,44400.0,38.9486,38.9872,38.8867,38.8867,44400.0
2011-09-13 10:15:00,50.29,50.34,50.26,50.31,24700.0,38.8867,38.9254,38.8635,38.9022,24700.0
2011-09-13 10:20:00,50.31,50.4,50.25,50.34,29900.0,38.9022,38.9718,38.8558,38.9254,29900.0
2011-09-13 10:25:00,50.37,50.51,50.32,50.36,38400.0,38.9486,39.0568,38.9099,38.9408,38400.0
2011-09-13 10:30:00,50.37,50.44,50.07,50.08,57900.0,38.9486,39.0027,38.7166,38.7243,57900.0
2011-09-13 10:35:00,50.07,50.15,49.99,50.12,47400.0,38.7166,38.7785,38.6547,38.7553,47400.0
2011-09-13 10:40:00,50.11,50.15,50.01,50.08,35600.0,38.7475,38.7785,38.6702,38.7243,35600.0
2011-09-13 10:45:00,50.1,50.25,50.1,50.12,34600.0,38.7398,38.8558,38.7398,38.7553,34600.0
2011-09-13 10:50:00,50.13,50.2,49.93,49.96,29700.0,38.763,38.8171,38.6084,38.6315,29700.0
2011-09-13 10:55:00,49.97,50.04,49.89,50.01,31900.0,38.6393,38.6934,38.5774,38.6702,31900.0
2011-09-13 11:00:00,49.97,50.11,49.94,49.95,31800.0,38.6393,38.7475,38.6161,38.6238,31800.0
2011-09-13 11:05:00,49.94,50.09,49.92,50.04,22000.0,38.6161,38.7321,38.6006,38.6934,22000.0
2011-09-13 11:10:00,50.04,50.13,50.04,50.12,25600.0,38.6934,38.763,38.6934,38.7553,25600.0
2011-09-13 11:15:00,50.12,50.16,50.01,50.05,37500.0,38.7553,38.7862,38.6702,38.7011,37500.0
2011-09-13 11:20:00,50.06,50.09,49.95,49.95,26700.0,38.7089,38.7321,38.6238,38.6238,26700.0
2011-09-13 11:25:00,49.95,50.05,49.91,50.05,19200.0,38.6238,38.7011,38.5929,38.7011,19200.0
2011-09-13 11:30:00,50.03,50.07,49.97,49.99,24600.0,38.6857,38.7166,38.6393,38.6547,24600.0
2011-09-13 11:35:00,49.99,50.1,49.96,50.05,20500.0,38.6547,38.7398,38.6315,38.7011,20500.0
2011-09-13 11:40:00,50.06,50.06,49.91,50.03,69200.0,38.7089,38.7089,38.5929,38.6857,69200.0
2011-09-13 11:45:00,50.03,50.05,49.91,49.93,67900.0,38.6857,38.7011,38.5929,38.6084,67900.0
2011-09-13 11:50:00,49.9,50.01,49.87,49.97,94200.0,38.5852,38.6702,38.562,38.6393,94200.0
2011-09-13 11:55:00,49.97,50.06,49.96,49.96,22600.0,38.6393,38.7089,38.6315,38.6315,22600.0
2011-09-13 12:00:00,49.96,49.96,49.81,49.85,45700.0,38.6315,38.6315,38.5156,38.5465,45700.0
2011-09-13 12:05:00,49.85,50.02,49.85,50.02,38600.0,38.5465,38.6779,38.5465,38.6779,38600.0
2011-09-13 12:10:00,50.02,50.04,49.97,50.01,56500.0,38.6779,38.6934,38.6393,38.6702,56500.0
2011-09-13 12:15:00,50.05,50.14,50.04,50.06,29700.0,38.7011,38.7707,38.6934,38.7089,29700.0
2011-09-13 12:20:00,50.06,50.09,49.96,49.99,26000.0,38.7089,38.7321,38.6315,38.6547,26000.0
2011-09-13 12:25:00,49.96,50.08,49.92,50.06,34000.0,38.6315,38.7243,38.6006,38.7089,34000.0
2011-09-13 12:30:00,50.05,50.13,50.03,50.09,37000.0,38.7011,38.763,38.6857,38.7321,37000.0
2011-09-13 12:35:00,50.1,50.19,50.07,50.18,20200.0,38.7398,38.8094,38.7166,38.8017,20200.0
2011-09-13 12:40:00,50.16,50.22,50.14,50.19,23200.0,38.7862,38.8326,38.7707,38.8094,23200.0
2011-09-13 12:45:00,50.19,50.34,50.18,50.23,56200.0,38.8094,38.9254,38.8017,38.8403,56200.0
2011-09-13 12:50:00,50.24,50.31,50.23,50.26,20300.0,38.8481,38.9022,38.8403,38.8635,20300.0
2011-09-13 12:55:00,50.24,50.37,50.18,50.32,25800.0,38.8481,38.9486,38.8017,38.9099,25800.0
2011-09-13 13:00:00,50.32,50.46,50.32,50.43,23900.0,38.9099,39.0182,38.9099,38.995,23900.0
2011-09-13 13:05:00,50.43,50.5,50.43,50.45,37600.0,38.995,39.0491,38.995,39.0104,37600.0
2011-09-13 13:10:00,50.44,50.53,50.42,50.52,59900.0,39.0027,39.0723,38.9872,39.0646,59900.0
2011-09-13 13:15:00,50.52,50.56,50.5,50.56,32900.0,39.0646,39.0955,39.0491,39.0955,32900.0
2011-09-13 13:20:00,50.55,50.61,50.55,50.6,37700.0,39.0878,39.1342,39.0878,39.1264,37700.0
2011-09-13 13:25:00,50.58,50.65,50.53,50.61,31700.0,39.111,39.1651,39.0723,39.1342,31700.0
2011-09-13 13:30:00,50.61,50.61,50.49,50.53,28400.0,39.1342,39.1342,39.0414,39.0723,28400.0
2011-09-13 13:35:00,50.54,50.56,50.49,50.55,29400.0,39.08,39.0955,39.0414,39.0878,29400.0
2011-09-13 13:40:00,50.55,50.62,50.55,50.62,11600.0,39.0878,39.1419,39.0878,39.1419,11600.0
2011-09-13 13:45:00,50.63,50.72,50.59,50.71,17800.0,39.1496,39.2192,39.1187,39.2115,17800.0
2011-09-13 13:50:00,50.7,50.8,50.7,50.78,50000.0,39.2038,39.2811,39.2038,39.2656,50000.0
2011-09-13 13:55:00,50.79,50.8,50.69,50.75,74000.0,39.2733,39.2811,39.196,39.2424,74000.0
2011-09-13 14:00:00,50.75,50.75,50.64,50.74,31300.0,39.2424,39.2424,39.1574,39.2347,31300.0
2011-09-13 14:05:00,50.73,50.79,50.67,50.74,49000.0,39.227,39.2733,39.1806,39.2347,49000.0
2011-09-13 14:10:00,50.73,50.79,50.68,50.75,38800.0,39.227,39.2733,39.1883,39.2424,38800.0
2011-09-13 14:15:00,50.75,50.82,50.74,50.8,36200.0,39.2424,39.2965,39.2347,39.2811,36200.0
2011-09-13 14:20:00,50.8,50.93,50.78,50.91,48500.0,39.2811,39.3816,39.2656,39.3661,48500.0
2011-09-13 14:25:00,50.91,50.98,50.88,50.97,36800.0,39.3661,39.4203,39.3429,39.4125,36800.0
2011-09-13 14:30:00,50.98,50.98,50.9,50.92,32300.0,39.4203,39.4203,39.3584,39.3739,32300.0
2011-09-13 14:35:00,50.92,50.96,50.88,50.88,22600.0,39.3739,39.4048,39.3429,39.3429,22600.0
2011-09-13 14:40:00,50.88,50.97,50.88,50.91,21900.0,39.3429,39.4125,39.3429,39.3661,21900.0
2011-09-13 14:45:00,50.9,50.95,50.74,50.74,41900.0,39.3584,39.3971,39.2347,39.2347,41900.0
2011-09-13 14:50:00,50.75,50.79,50.7,50.76,28900.0,39.2424,39.2733,39.2038,39.2501,28900.0
2011-09-13 14:55:00,50.76,50.85,50.66,50.67,147100.0,39.2501,39.3197,39.1728,39.1806,147100.0
2011-09-13 15:00:00,50.68,50.78,50.62,50.78,94300.0,39.1883,39.2656,39.1419,39.2656,94300.0
2011-09-13 15:05:00,50.76,50.81,50.67,50.76,84000.0,39.2501,39.2888,39.1806,39.2501,84000.0
2011-09-13 15:10:00,50.76,50.79,50.68,50.69,60400.0,39.2501,39.2733,39.1883,39.196,60400.0
2011-09-13 15:15:00,50.69,50.7,50.47,50.52,69900.0,39.196,39.2038,39.0259,39.0646,69900.0
2011-09-13 15:20:00,50.49,50.54,50.43,50.5,54900.0,39.0414,39.08,38.995,39.0491,54900.0
2011-09-13 15:25:00,50.5,50.68,50.41,50.67,66800.0,39.0491,39.1883,38.9795,39.1806,66800.0
2011-09-13 15:30:00,50.68,50.87,50.68,50.86,102500.0,39.1883,39.3352,39.1883,39.3275,102500.0
2011-09-13 15:35:00,50.86,50.88,50.76,50.83,46600.0,39.3275,39.3429,39.2501,39.3043,46600.0
2011-09-13 15:40:00,50.81,50.96,50.75,50.94,46800.0,39.2888,39.4048,39.2424,39.3893,46800.0
2011-09-13 15:45:00,50.94,51.0,50.87,50.97,86000.0,39.3893,39.4357,39.3352,39.4125,86000.0
2011-09-13 15:50:00,50.98,50.99,50.81,50.84,86400.0,39.4203,39.428,39.2888,39.312,86400.0
2011-09-13 15:55:00,50.84,50.93,50.84,50.87,164200.0,39.312,39.3816,39.312,39.3352,164200.0
2011-09-14 09:30:00,51.02,51.36,51.01,51.29,33000.0,39.4512,39.7141,39.4435,39.66,33000.0
2011-09-14 09:35:00,51.29,51.4,50.92,50.92,22800.0,39.66,39.745,39.3739,39.3739,22800.0
2011-09-14 09:40:00,50.93,50.94,50.76,50.9,37900.0,39.3816,39.3893,39.2501,39.3584,37900.0
2011-09-14 09:45:00,50.91,51.08,50.85,50.88,72200.0,39.3661,39.4976,39.3197,39.3429,72200.0
2011-09-14 09:50:00,50.88,50.97,50.68,50.76,56800.0,39.3429,39.4125,39.1883,39.2501,56800.0
2011-09-14 09:55:00,50.7,50.9,50.7,50.76,17200.0,39.2038,39.3584,39.2038,39.2501,17200.0
2011-09-14 10:00:00,50.77,50.78,50.55,50.59,56900.0,39.2579,39.2656,39.0878,39.1187,56900.0
2011-09-14 10:05:00,50.6,50.78,50.56,50.66,53300.0,39.1264,39.2656,39.0955,39.1728,53300.0
2011-09-14 10:10:00,50.71,50.84,50.71,50.77,17300.0,39.2115,39.312,39.2115,39.2579,17300.0
2011-09-14 10:15:00,50.77,50.77,50.27,50.31,57300.0,39.2579,39.2579,38.8713,38.9022,57300.0
2011-09-14 10:20:00,50.29,50.37,50.17,50.36,119800.0,38.8867,38.9486,38.7939,38.9408,119800.0
2011-09-14 10:25:00,50.35,50.55,50.31,50.37,54900.0,38.9331,39.0878,38.9022,38.9486,54900.0
2011-09-14 10:30:00,50.36,50.51,50.27,50.4,136200.0,38.9408,39.0568,38.8713,38.9718,136200.0
2011-09-14 10:35:00,50.4,50.45,50.31,50.43,94600.0,38.9718,39.0104,38.9022,38.995,94600.0
2011-09-14 10:40:00,50.44,50.45,50.23,50.26,78700.0,39.0027,39.0104,38.8403,38.8635,78700.0
2011-09-14 10:45:00,50.26,50.4,50.17,50.26,53000.0,38.8635,38.9718,38.7939,38.8635,53000.0
2011-09-14 10:50:00,50.25,50.36,50.16,50.22,64800.0,38.8558,38.9408,38.7862,38.8326,64800.0
2011-09-14 10:55:00,50.22,50.35,50.15,50.31,97900.0,38.8326,38.9331,38.7785,38.9022,97900.0
2011-09-14 11:00:00,50.31,50.44,50.18,50.4,99800.0,38.9022,39.0027,38.8017,38.9718,99800.0
2011-09-14 11:05:00,50.39,50.44,50.33,50.4,107600.0,38.964,39.0027,38.9177,38.9718,107600.0
2011-09-14 11:10:00,50.39,50.41,50.34,50.4,35400.0,38.964,38.9795,38.9254,38.9718,35400.0
2011-09-14 11:15:00,50.4,50.42,50.33,50.37,58900.0,38.9718,38.9872,38.9177,38.9486,58900.0
2011-09-14 11:20:00,50.38,50.42,50.36,50.38,51800.0,38.9563,38.9872,38.9408,38.9563,51800.0
2011-09-14 11:25:00,50.39,50.43,50.36,50.41,72400.0,38.964,38.995,38.9408,38.9795,72400.0
2011-09-14 11:30:00,50.41,50.53,50.38,50.5,68500.0,38.9795,39.0723,38.9563,39.0491,68500.0
2011-09-14 11:35:00,50.49,50.59,50.48,50.59,76300.0,39.0414,39.1187,39.0336,39.1187,76300.0
2011-09-14 11:40:00,50.59,50.59,50.48,50.51,23500.0,39.1187,39.1187,39.0336,39.0568,23500.0
2011-09-14 11:45:00,50.51,50.54,50.48,50.52,28300.0,39.0568,39.08,39.0336,39.0646,28300.0
2011-09-14 11:50:00,50.53,50.59,50.51,50.55,43300.0,39.0723,39.1187,39.0568,39.0878,43300.0
2011-09-14 11:55:00,50.55,50.56,50.5,50.52,23900.0,39.0878,39.0955,39.0491,39.0646,23900.0
2011-09-14 12:00:00,50.52,50.58,50.52,50.55,39200.0,39.0646,39.111,39.0646,39.0878,39200.0
2011-09-14 12:05:00,50.54,50.57,50.52,50.55,33400.0,39.08,39.1032,39.0646,39.0878,33400.0
2011-09-14 12:10:00,50.57,50.59,50.52,50.55,35900.0,39.1032,39.1187,39.0646,39.0878,35900.0
2011-09-14 12:15:00,50.55,50.57,50.46,50.46,64100.0,39.0878,39.1032,39.0182,39.0182,64100.0
2011-09-14 12:20:00,50.47,50.51,50.41,50.5,12600.0,39.0259,39.0568,38.9795,39.0491,12600.0
2011-09-14 12:25:00,50.5,50.51,50.48,50.48,43700.0,39.0491,39.0568,39.0336,39.0336,43700.0
2011-09-14 12:30:00,50.49,50.55,50.49,50.53,62200.0,39.0414,39.0878,39.0414,39.0723,62200.0
2011-09-14 12:35:00,50.53,50.72,50.5,50.7,98000.0,39.0723,39.2192,39.0491,39.2038,98000.0
2011-09-14 12:40:00,50.69,50.78,50.66,50.76,63000.0,39.196,39.2656,39.1728,39.2501,63000.0
2011-09-14 12:45:00,50.76,50.78,50.7,50.75,137400.0,39.2501,39.2656,39.2038,39.2424,137400.0
2011-09-14 12:50:00,50.76,50.77,50.63,50.67,34400.0,39.2501,39.2579,39.1496,39.1806,34400.0
2011-09-14 12:55:00,50.67,50.73,50.63,50.67,68800.0,39.1806,39.227,39.1496,39.1806,68800.0
2011-09-14 13:00:00,50.7,50.72,50.66,50.68,28100.0,39.2038,39.2192,39.1728,39.1883,28100.0
2011-09-14 13:05:00,50.69,50.72,50.67,50.69,65600.0,39.196,39.2192,39.1806,39.196,65600.0
2011-09-14 13:10:00,50.68,50.77,50.66,50.75,41200.0,39.1883,39.2579,39.1728,39.2424,41200.0
2011-09-14 13:15:00,50.75,50.82,50.74,50.81,38200.0,39.2424,39.2965,39.2347,39.2888,38200.0
2011-09-14 13:20:00,50.8,50.81,50.72,50.75,18200.0,39.2811,39.2888,39.2192,39.2424,18200.0
2011-09-14 13:25:00,50.75,50.76,50.66,50.71,19100.0,39.2424,39.2501,39.1728,39.2115,19100.0
2011-09-14 13:30:00,50.71,50.71,50.68,50.69,35900.0,39.2115,39.2115,39.1883,39.196,35900.0
2011-09-14 13:35:00,50.7,50.8,50.68,50.79,93300.0,39.2038,39.2811,39.1883,39.2733,93300.0
2011-09-14 13:40:00,50.81,50.85,50.77,50.77,124800.0,39.2888,39.3197,39.2579,39.2579,124800.0
2011-09-14 13:45:00,50.76,50.84,50.76,50.81,59900.0,39.2501,39.312,39.2501,39.2888,59900.0
2011-09-14 13:50:00,50.81,50.85,50.78,50.82,72800.0,39.2888,39.3197,39.2656,39.2965,72800.0
2011-09-14 13:55:00,50.83,50.84,50.66,50.74,97600.0,39.3043,39.312,39.1728,39.2347,97600.0
2011-09-14 14:00:00,50.73,50.83,50.73,50.79,64100.0,39.227,39.3043,39.227,39.2733,64100.0
2011-09-14 14:05:00,50.8,50.84,50.78,50.79,106600.0,39.2811,39.312,39.2656,39.2733,106600.0
2011-09-14 14:10:00,50.79,50.81,50.71,50.77,43700.0,39.2733,39.2888,39.2115,39.2579,43700.0
2011-09-14 14:15:00,50.78,51.07,50.78,51.03,91400.0,39.2656,39.4899,39.2656,39.4589,91400.0
2011-09-14 14:20:00,51.04,51.1,51.02,51.05,38900.0,39.4667,39.5131,39.4512,39.4744,38900.0
2011-09-14 14:25:00,51.04,51.04,50.94,51.0,49700.0,39.4667,39.4667,39.3893,39.4357,49700.0
2011-09-14 14:30:00,51.01,51.03,50.9,50.96,37200.0,39.4435,39.4589,39.3584,39.4048,37200.0
2011-09-14 14:35:00,50.96,51.01,50.93,50.93,56800.0,39.4048,39.4435,39.3816,39.3816,56800.0
2011-09-14 14:40:00,50.94,50.97,50.91,50.91,67000.0,39.3893,39.4125,39.3661,39.3661,67000.0
2011-09-14 14:45:00,50.91,50.93,50.87,50.9,83900.0,39.3661,39.3816,39.3352,39.3584,83900.0
2011-09-14 14:50:00,50.9,50.93,50.83,50.93,81100.0,39.3584,39.3816,39.3043,39.3816,81100.0
2011-09-14 14:55:00,50.93,51.05,50.91,51.05,41000.0,39.3816,39.4744,39.3661,39.4744,41000.0
2011-09-14 15:00:00,51.05,51.32,51.05,51.31,141300.0,39.4744,39.6832,39.4744,39.6754,141300.0
2011-09-14 15:05:00,51.31,51.37,51.31,51.33,111300.0,39.6754,39.7218,39.6754,39.6909,111300.0
2011-09-14 15:10:00,51.33,51.45,51.33,51.35,87400.0,39.6909,39.7837,39.6909,39.7064,87400.0
2011-09-14 15:15:00,51.34,51.44,51.34,51.44,118400.0,39.6986,39.776,39.6986,39.776,118400.0
2011-09-14 15:20:00,51.45,51.51,51.39,51.48,57000.0,39.7837,39.8301,39.7373,39.8069,57000.0
2011-09-14 15:25:00,51.49,51.76,51.46,51.71,113500.0,39.8146,40.0234,39.7914,39.9847,113500.0
2011-09-14 15:30:00,51.71,51.8,51.65,51.74,119000.0,39.9847,40.0543,39.9383,40.0079,119000.0
2011-09-14 15:35:00,51.73,51.84,51.72,51.76,96400.0,40.0002,40.0853,39.9925,40.0234,96400.0
2011-09-14 15:40:00,51.76,51.79,51.64,51.65,128000.0,40.0234,40.0466,39.9306,39.9383,128000.0
2011-09-14 15:45:00,51.65,51.69,51.35,51.44,143000.0,39.9383,39.9693,39.7064,39.776,143000.0
2011-09-14 15:50:00,51.46,51.52,51.38,51.4,153600.0,39.7914,39.8378,39.7296,39.745,153600.0
2011-09-14 15:55:00,51.39,51.42,51.27,51.28,292200.0,39.7373,39.7605,39.6445,39.6522,292200.0
2011-09-15 09:30:00,51.81,51.98,51.58,51.6,51500.0,40.0621,40.1935,39.8842,39.8997,51500.0
2011-09-15 09:35:00,51.63,51.63,51.38,51.58,191600.0,39.9229,39.9229,39.7296,39.8842,191600.0
2011-09-15 09:40:00,51.57,51.58,51.32,51.49,204300.0,39.8765,39.8842,39.6832,39.8146,204300.0
2011-09-15 09:45:00,51.49,51.62,51.49,51.6,87000.0,39.8146,39.9151,39.8146,39.8997,87000.0
2011-09-15 09:50:00,51.61,51.73,51.5,51.52,103500.0,39.9074,40.0002,39.8224,39.8378,103500.0
2011-09-15 09:55:00,51.54,51.66,51.53,51.53,56100.0,39.8533,39.9461,39.8456,39.8456,56100.0
2011-09-15 10:00:00,51.58,51.78,51.52,51.76,176700.0,39.8842,40.0389,39.8378,40.0234,176700.0
2011-09-15 10:05:00,51.78,51.78,51.49,51.54,96100.0,40.0389,40.0389,39.8146,39.8533,96100.0
2011-09-15 10:10:00,51.53,51.65,51.41,51.43,143700.0,39.8456,39.9383,39.7528,39.7682,143700.0
2011-09-15 10:15:00,51.43,51.47,51.33,51.42,69100.0,39.7682,39.7992,39.6909,39.7605,69100.0
2011-09-15 10:20:00,51.41,51.43,51.23,51.24,81600.0,39.7528,39.7682,39.6136,39.6213,81600.0
2011-09-15 10:25:00,51.24,51.38,51.15,51.24,112600.0,39.6213,39.7296,39.5517,39.6213,112600.0
2011-09-15 10:30:00,51.22,51.25,51.1,51.2,42500.0,39.6058,39.629,39.5131,39.5904,42500.0
2011-09-15 10:35:00,51.2,51.3,51.16,51.24,39400.0,39.5904,39.6677,39.5594,39.6213,39400.0
2011-09-15 10:40:00,51.26,51.32,51.17,51.24,57400.0,39.6368,39.6832,39.5672,39.6213,57400.0
2011-09-15 10:45:00,51.24,51.36,51.21,51.26,52000.0,39.6213,39.7141,39.5981,39.6368,52000.0
2011-09-15 10:50:00,51.26,51.27,51.15,51.23,46100.0,39.6368,39.6445,39.5517,39.6136,46100.0
2011-09-15 10:55:00,51.24,51.32,51.11,51.22,48000.0,39.6213,39.6832,39.5208,39.6058,48000.0
2011-09-15 11:00:00,51.22,51.23,51.1,51.2,33400.0,39.6058,39.6136,39.5131,39.5904,33400.0
2011-09-15 11:05:00,51.2,51.26,51.17,51.26,104600.0,39.5904,39.6368,39.5672,39.6368,104600.0
2011-09-15 11:10:00,51.26,51.31,51.16,51.16,58500.0,39.6368,39.6754,39.5594,39.5594,58500.0
2011-09-15 11:15:00,51.16,51.4,51.16,51.35,101800.0,39.5594,39.745,39.5594,39.7064,101800.0
2011-09-15 11:20:00,51.35,51.54,51.35,51.54,102700.0,39.7064,39.8533,39.7064,39.8533,102700.0
2011-09-15 11:25:00,51.54,51.65,51.52,51.65,126400.0,39.8533,39.9383,39.8378,39.9383,126400.0
2011-09-15 11:30:00,51.66,51.68,51.58,51.59,182200.0,39.9461,39.9615,39.8842,39.8919,182200.0
2011-09-15 11:35:00,51.6,51.76,51.59,51.69,88300.0,39.8997,40.0234,39.8919,39.9693,88300.0
2011-09-15 11:40:00,51.69,51.87,51.68,51.82,77500.0,39.9693,40.1085,39.9615,40.0698,77500.0
2011-09-15 11:45:00,51.83,51.91,51.79,51.84,31900.0,40.0775,40.1394,40.0466,40.0853,31900.0
2011-09-15 11:50:00,51.85,51.97,51.85,51.97,65900.0,40.093,40.1858,40.093,40.1858,65900.0
2011-09-15 11:55:00,51.97,52.0,51.86,52.0,35600.0,40.1858,40.209,40.1007,40.209,35600.0
2011-09-15 12:00:00,51.99,51.99,51.82,51.9,46800.0,40.2012,40.2012,40.0698,40.1317,46800.0
2011-09-15 12:05:00,51.91,52.0,51.84,52.0,25800.0,40.1394,40.209,40.0853,40.209,25800.0
2011-09-15 12:10:00,52.0,52.1,51.98,52.04,35700.0,40.209,40.2863,40.1935,40.2399,35700.0
2011-09-15 12:15:00,52.03,52.27,52.02,52.24,50100.0,40.2322,40.4178,40.2244,40.3946,50100.0
2011-09-15 12:20:00,52.25,52.25,52.14,52.16,30900.0,40.4023,40.4023,40.3172,40.3327,30900.0
2011-09-15 12:25:00,52.16,52.32,52.16,52.25,65100.0,40.3327,40.4564,40.3327,40.4023,65100.0
2011-09-15 12:30:00,52.25,52.36,52.24,52.36,62000.0,40.4023,40.4873,40.3946,40.4873,62000.0
2011-09-15 12:35:00,52.36,52.47,52.35,52.39,65600.0,40.4873,40.5724,40.4796,40.5105,65600.0
2011-09-15 12:40:00,52.39,52.49,52.38,52.4,65900.0,40.5105,40.5879,40.5028,40.5183,65900.0
2011-09-15 12:45:00,52.41,52.42,52.27,52.28,88800.0,40.526,40.5337,40.4178,40.4255,88800.0
2011-09-15 12:50:00,52.28,52.29,52.22,52.23,20400.0,40.4255,40.4332,40.3791,40.3868,20400.0
2011-09-15 12:55:00,52.22,52.25,52.19,52.19,19000.0,40.3791,40.4023,40.3559,40.3559,19000.0
2011-09-15 13:00:00,52.2,52.49,52.17,52.49,201300.0,40.3636,40.5879,40.3404,40.5879,201300.0
2011-09-15 13:05:00,52.49,52.53,52.46,52.48,27200.0,40.5879,40.6188,40.5647,40.5801,27200.0
2011-09-15 13:10:00,52.49,52.52,52.43,52.45,19800.0,40.5879,40.6111,40.5415,40.5569,19800.0
2011-09-15 13:15:00,52.44,52.45,52.38,52.41,23500.0,40.5492,40.5569,40.5028,40.526,23500.0
2011-09-15 13:20:00,52.41,52.45,52.37,52.44,23900.0,40.526,40.5569,40.4951,40.5492,23900.0
2011-09-15 13:25:00,52.44,52.45,52.33,52.34,55600.0,40.5492,40.5569,40.4642,40.4719,55600.0
2011-09-15 13:30:00,52.33,52.36,52.3,52.32,25200.0,40.4642,40.4873,40.441,40.4564,25200.0
2011-09-15 13:35:00,52.32,52.33,52.28,52.33,38600.0,40.4564,40.4642,40.4255,40.4642,38600.0
2011-09-15 13:40:00,52.32,52.44,52.31,52.43,23000.0,40.4564,40.5492,40.4487,40.5415,23000.0
2011-09-15 13:45:00,52.42,52.54,52.42,52.53,98100.0,40.5337,40.6265,40.5337,40.6188,98100.0
2011-09-15 13:50:00,52.53,52.64,52.5,52.62,67500.0,40.6188,40.7039,40.5956,40.6884,67500.0
2011-09-15 13:55:00,52.62,52.71,52.57,52.71,48800.0,40.6884,40.758,40.6497,40.758,48800.0
2011-09-15 14:00:00,52.71,52.74,52.64,52.71,54900.0,40.758,40.7812,40.7039,40.758,54900.0
2011-09-15 14:05:00,52.71,52.85,52.71,52.84,73000.0,40.758,40.8662,40.758,40.8585,73000.0
2011-09-15 14:10:00,52.84,52.95,52.83,52.84,82000.0,40.8585,40.9436,40.8508,40.8585,82000.0
2011-09-15 14:15:00,52.84,52.95,52.84,52.9,72700.0,40.8585,40.9436,40.8585,40.9049,72700.0
2011-09-15 14:20:00,52.9,52.99,52.88,52.91,125600.0,40.9049,40.9745,40.8894,40.9126,125600.0
2011-09-15 14:25:00,52.91,52.99,52.9,52.98,39600.0,40.9126,40.9745,40.9049,40.9668,39600.0
2011-09-15 14:30:00,52.98,53.09,52.97,53.08,219800.0,40.9668,41.0518,40.959,41.0441,219800.0
2011-09-15 14:35:00,53.08,53.1,53.01,53.08,60800.0,41.0441,41.0596,40.99,41.0441,60800.0
2011-09-15 14:40:00,53.08,53.1,53.02,53.08,109100.0,41.0441,41.0596,40.9977,41.0441,109100.0
2011-09-15 14:45:00,53.08,53.2,53.08,53.18,120800.0,41.0441,41.1369,41.0441,41.1214,120800.0
2011-09-15 14:50:00,53.18,53.34,53.17,53.34,170800.0,41.1214,41.2451,41.1137,41.2451,170800.0
2011-09-15 14:55:00,53.33,53.34,53.28,53.29,79500.0,41.2374,41.2451,41.1987,41.2065,79500.0
2011-09-15 15:00:00,53.29,53.37,53.25,53.36,76700.0,41.2065,41.2683,41.1755,41.2606,76700.0
2011-09-15 15:05:00,53.36,53.4,53.31,53.33,85100.0,41.2606,41.2915,41.2219,41.2374,85100.0
2011-09-15 15:10:00,53.33,53.34,53.26,53.31,55800.0,41.2374,41.2451,41.1833,41.2219,55800.0
2011-09-15 15:15:00,53.3,53.31,53.11,53.12,126900.0,41.2142,41.2219,41.0673,41.075,126900.0
2011-09-15 15:20:00,53.13,53.17,53.08,53.15,384900.0,41.0828,41.1137,41.0441,41.0982,384900.0
2011-09-15 15:25:00,53.15,53.17,53.11,53.14,239200.0,41.0982,41.1137,41.0673,41.0905,239200.0
2011-09-15 15:30:00,53.14,53.27,53.1,53.12,181900.0,41.0905,41.191,41.0596,41.075,181900.0
2011-09-15 15:35:00,53.12,53.2,53.11,53.15,108900.0,41.075,41.1369,41.0673,41.0982,108900.0
2011-09-15 15:40:00,53.16,53.27,53.14,53.15,262000.0,41.1059,41.191,41.0905,41.0982,262000.0
2011-09-15 15:45:00,53.15,53.2,52.95,53.03,290800.0,41.0982,41.1369,40.9436,41.0054,290800.0
2011-09-15 15:50:00,53.04,53.13,53.01,53.04,328200.0,41.0132,41.0828,40.99,41.0132,328200.0
2011-09-15 15:55:00,53.03,53.07,52.99,53.03,499500.0,41.0054,41.0364,40.9745,41.0054,499500.0
2011-09-16 09:30:00,53.52,53.84,53.48,53.57,1058500.0,41.3843,41.6318,41.3534,41.423,1058500.0
2011-09-16 09:35:00,53.6,53.66,53.53,53.61,314500.0,41.4462,41.4926,41.3921,41.4539,314500.0
2011-09-16 09:40:00,53.62,53.92,53.61,53.86,91700.0,41.4616,41.6936,41.4539,41.6472,91700.0
2011-09-16 09:45:00,53.86,53.99,53.79,53.97,72100.0,41.6472,41.7477,41.5931,41.7323,72100.0
2011-09-16 09:50:00,53.98,54.33,53.98,54.33,156800.0,41.74,42.0107,41.74,42.0107,156800.0
2011-09-16 09:55:00,54.33,54.38,54.19,54.29,92500.0,42.0107,42.0493,41.9024,41.9797,92500.0
2011-09-16 10:00:00,54.3,54.35,54.22,54.34,132100.0,41.9875,42.0261,41.9256,42.0184,132100.0
2011-09-16 10:05:00,54.33,54.44,54.23,54.44,138700.0,42.0107,42.0957,41.9333,42.0957,138700.0
2011-09-16 10:10:00,54.44,54.58,54.35,54.47,305400.0,42.0957,42.204,42.0261,42.1189,305400.0
2011-09-16 10:15:00,54.48,54.52,54.29,54.29,81800.0,42.1266,42.1576,41.9797,41.9797,81800.0
2011-09-16 10:20:00,54.31,54.35,54.0,54.0,101200.0,41.9952,42.0261,41.7555,41.7555,101200.0
2011-09-16 10:25:00,54.0,54.08,53.96,54.05,170900.0,41.7555,41.8173,41.7245,41.7941,170900.0
2011-09-16 10:30:00,54.05,54.1,53.95,54.01,356200.0,41.7941,41.8328,41.7168,41.7632,356200.0
2011-09-16 10:35:00,54.03,54.04,53.88,53.93,140900.0,41.7787,41.7864,41.6627,41.7014,140900.0
2011-09-16 10:40:00,53.93,53.97,53.82,53.83,97400.0,41.7014,41.7323,41.6163,41.624,97400.0
2011-09-16 10:45:00,53.83,53.91,53.76,53.78,102400.0,41.624,41.6859,41.5699,41.5854,102400.0
2011-09-16 10:50:00,53.78,53.8,53.53,53.55,122600.0,41.5854,41.6008,41.3921,41.4075,122600.0
2011-09-16 10:55:00,53.55,53.64,53.49,53.58,258100.0,41.4075,41.4771,41.3611,41.4307,258100.0
2011-09-16 11:00:00,53.59,53.79,53.59,53.7,114900.0,41.4384,41.5931,41.4384,41.5235,114900.0
2011-09-16 11:05:00,53.74,53.77,53.66,53.66,29400.0,41.5544,41.5776,41.4926,41.4926,29400.0
2011-09-16 11:10:00,53.66,53.73,53.66,53.67,112800.0,41.4926,41.5467,41.4926,41.5003,112800.0
2011-09-16 11:15:00,53.66,53.75,53.66,53.72,60000.0,41.4926,41.5622,41.4926,41.539,60000.0
2011-09-16 11:20:00,53.7,53.72,53.63,53.66,59500.0,41.5235,41.539,41.4694,41.4926,59500.0
2011-09-16 11:25:00,53.67,53.78,53.64,53.76,197800.0,41.5003,41.5854,41.4771,41.5699,197800.0
2011-09-16 11:30:00,53.76,53.78,53.64,53.76,122900.0,41.5699,41.5854,41.4771,41.5699,122900.0
2011-09-16 11:35:00,53.76,53.89,53.75,53.84,50600.0,41.5699,41.6704,41.5622,41.6318,50600.0
2011-09-16 11:40:00,53.85,54.03,53.75,53.99,90600.0,41.6395,41.7787,41.5622,41.7477,90600.0
2011-09-16 11:45:00,53.99,54.02,53.88,54.0,137300.0,41.7477,41.7709,41.6627,41.7555,137300.0
2011-09-16 11:50:00,54.01,54.11,54.01,54.06,62400.0,41.7632,41.8405,41.7632,41.8019,62400.0
2011-09-16 11:55:00,54.06,54.19,54.06,54.12,45100.0,41.8019,41.9024,41.8019,41.8483,45100.0
2011-09-16 12:00:00,54.12,54.15,54.11,54.11,59800.0,41.8483,41.8715,41.8405,41.8405,59800.0
2011-09-16 12:05:00,54.11,54.13,54.04,54.1,40100.0,41.8405,41.856,41.7864,41.8328,40100.0
2011-09-16 12:10:00,54.11,54.12,54.03,54.04,59800.0,41.8405,41.8483,41.7787,41.7864,59800.0
2011-09-16 12:15:00,54.04,54.17,54.04,54.14,22200.0,41.7864,41.8869,41.7864,41.8637,22200.0
2011-09-16 12:20:00,54.14,54.17,54.08,54.16,24500.0,41.8637,41.8869,41.8173,41.8792,24500.0
2011-09-16 12:25:00,54.16,54.33,54.15,54.28,55900.0,41.8792,42.0107,41.8715,41.972,55900.0
2011-09-16 12:30:00,54.26,54.26,54.13,54.18,74800.0,41.9565,41.9565,41.856,41.8947,74800.0
2011-09-16 12:35:00,54.19,54.31,54.19,54.31,42000.0,41.9024,41.9952,41.9024,41.9952,42000.0
2011-09-16 12:40:00,54.31,54.37,54.3,54.33,29800.0,41.9952,42.0416,41.9875,42.0107,29800.0
2011-09-16 12:45:00,54.34,54.4,54.31,54.36,52000.0,42.0184,42.0648,41.9952,42.0338,52000.0
2011-09-16 12:50:00,54.37,54.41,54.33,54.34,61100.0,42.0416,42.0725,42.0107,42.0184,61100.0
2011-09-16 12:55:00,54.34,54.4,54.32,54.38,49800.0,42.0184,42.0648,42.0029,42.0493,49800.0
2011-09-16 13:00:00,54.38,54.39,54.3,54.34,59200.0,42.0493,42.057,41.9875,42.0184,59200.0
2011-09-16 13:05:00,54.34,54.47,54.34,54.34,82400.0,42.0184,42.1189,42.0184,42.0184,82400.0
2011-09-16 13:10:00,54.34,54.35,54.24,54.27,72600.0,42.0184,42.0261,41.9411,41.9643,72600.0
2011-09-16 13:15:00,54.28,54.36,54.27,54.34,43300.0,41.972,42.0338,41.9643,42.0184,43300.0
2011-09-16 13:20:00,54.35,54.54,54.33,54.51,91400.0,42.0261,42.173,42.0107,42.1498,91400.0
2011-09-16 13:25:00,54.51,54.53,54.39,54.49,76300.0,42.1498,42.1653,42.057,42.1344,76300.0
2011-09-16 13:30:00,54.49,54.49,54.3,54.3,77800.0,42.1344,42.1344,41.9875,41.9875,77800.0
2011-09-16 13:35:00,54.3,54.31,54.12,54.26,112300.0,41.9875,41.9952,41.8483,41.9565,112300.0
2011-09-16 13:40:00,54.24,54.3,54.15,54.29,163600.0,41.9411,41.9875,41.8715,41.9797,163600.0
2011-09-16 13:45:00,54.29,54.3,54.25,54.29,168600.0,41.9797,41.9875,41.9488,41.9797,168600.0
2011-09-16 13:50:00,54.29,54.36,54.26,54.28,34800.0,41.9797,42.0338,41.9565,41.972,34800.0
2011-09-16 13:55:00,54.27,54.37,54.27,54.3,53400.0,41.9643,42.0416,41.9643,41.9875,53400.0
2011-09-16 14:00:00,54.3,54.34,54.22,54.25,117400.0,41.9875,42.0184,41.9256,41.9488,117400.0
2011-09-16 14:05:00,54.25,54.32,54.25,54.3,26100.0,41.9488,42.0029,41.9488,41.9875,26100.0
2011-09-16 14:10:00,54.29,54.31,54.22,54.24,39800.0,41.9797,41.9952,41.9256,41.9411,39800.0
2011-09-16 14:15:00,54.25,54.31,54.22,54.26,42100.0,41.9488,41.9952,41.9256,41.9565,42100.0
2011-09-16 14:20:00,54.27,54.35,54.26,54.27,94200.0,41.9643,42.0261,41.9565,41.9643,94200.0
2011-09-16 14:25:00,54.27,54.38,54.27,54.34,66000.0,41.9643,42.0493,41.9643,42.0184,66000.0
2011-09-16 14:30:00,54.34,54.47,54.34,54.44,33000.0,42.0184,42.1189,42.0184,42.0957,33000.0
2011-09-16 14:35:00,54.44,54.5,54.39,54.39,67100.0,42.0957,42.1421,42.057,42.057,67100.0
2011-09-16 14:40:00,54.39,54.4,54.32,54.4,56000.0,42.057,42.0648,42.0029,42.0648,56000.0
2011-09-16 14:45:00,54.39,54.54,54.37,54.54,100100.0,42.057,42.173,42.0416,42.173,100100.0
2011-09-16 14:50:00,54.54,54.58,54.47,54.58,191400.0,42.173,42.204,42.1189,42.204,191400.0
2011-09-16 14:55:00,54.58,54.71,54.55,54.71,81500.0,42.204,42.3045,42.1808,42.3045,81500.0
2011-09-16 15:00:00,54.71,54.75,54.62,54.65,85000.0,42.3045,42.3354,42.2349,42.2581,85000.0
2011-09-16 15:05:00,54.65,54.68,54.58,54.67,101500.0,42.2581,42.2813,42.204,42.2736,101500.0
2011-09-16 15:10:00,54.68,54.72,54.64,54.71,60800.0,42.2813,42.3122,42.2504,42.3045,60800.0
2011-09-16 15:15:00,54.71,54.79,54.7,54.75,55300.0,42.3045,42.3663,42.2968,42.3354,55300.0
2011-09-16 15:20:00,54.75,54.93,54.75,54.92,148800.0,42.3354,42.4746,42.3354,42.4669,148800.0
2011-09-16 15:25:00,54.91,54.95,54.84,54.84,95500.0,42.4591,42.4901,42.405,42.405,95500.0
2011-09-16 15:30:00,54.84,54.93,54.81,54.93,214700.0,42.405,42.4746,42.3818,42.4746,214700.0
2011-09-16 15:35:00,54.93,55.11,54.9,55.03,216300.0,42.4746,42.6138,42.4514,42.5519,216300.0
2011-09-16 15:40:00,55.03,55.06,54.94,55.01,195100.0,42.5519,42.5751,42.4823,42.5365,195100.0
2011-09-16 15:45:00,55.02,55.25,55.01,55.25,273100.0,42.5442,42.722,42.5365,42.722,273100.0
2011-09-16 15:50:00,55.24,55.26,55.02,55.04,181700.0,42.7143,42.7298,42.5442,42.5597,181700.0
2011-09-16 15:55:00,55.05,55.14,55.0,55.06,542700.0,42.5674,42.637,42.5287,42.5751,542700.0
2011-09-19 09:30:00,54.1,54.23,53.76,53.91,71900.0,41.8328,41.9333,41.5699,41.6859,71900.0
2011-09-19 09:35:00,53.92,54.24,53.89,53.99,52300.0,41.6936,41.9411,41.6704,41.7477,52300.0
2011-09-19 09:40:00,53.98,54.19,53.91,54.14,43300.0,41.74,41.9024,41.6859,41.8637,43300.0
2011-09-19 09:45:00,54.14,54.19,53.76,53.77,88400.0,41.8637,41.9024,41.5699,41.5776,88400.0
2011-09-19 09:50:00,53.76,53.99,53.67,53.96,49500.0,41.5699,41.7477,41.5003,41.7245,49500.0
2011-09-19 09:55:00,53.94,54.03,53.83,53.86,49900.0,41.7091,41.7787,41.624,41.6472,49900.0
2011-09-19 10:00:00,53.83,54.02,53.81,53.95,71700.0,41.624,41.7709,41.6086,41.7168,71700.0
2011-09-19 10:05:00,53.96,54.06,53.94,54.02,30600.0,41.7245,41.8019,41.7091,41.7709,30600.0
2011-09-19 10:10:00,54.02,54.02,53.79,53.79,66000.0,41.7709,41.7709,41.5931,41.5931,66000.0
2011-09-19 10:15:00,53.78,53.78,53.64,53.72,162100.0,41.5854,41.5854,41.4771,41.539,162100.0
2011-09-19 10:20:00,53.72,53.72,53.57,53.6,63600.0,41.539,41.539,41.423,41.4462,63600.0
2011-09-19 10:25:00,53.6,53.73,53.57,53.71,96900.0,41.4462,41.5467,41.423,41.5312,96900.0
2011-09-19 10:30:00,53.7,53.78,53.54,53.57,33600.0,41.5235,41.5854,41.3998,41.423,33600.0
2011-09-19 10:35:00,53.56,53.66,53.55,53.65,60300.0,41.4152,41.4926,41.4075,41.4848,60300.0
2011-09-19 10:40:00,53.66,53.7,53.65,53.65,50900.0,41.4926,41.5235,41.4848,41.4848,50900.0
2011-09-19 10:45:00,53.66,53.7,53.62,53.67,46100.0,41.4926,41.5235,41.4616,41.5003,46100.0
2011-09-19 10:50:00,53.68,53.68,53.56,53.61,78000.0,41.508,41.508,41.4152,41.4539,78000.0
2011-09-19 10:55:00,53.61,53.62,53.3,53.3,110300.0,41.4539,41.4616,41.2142,41.2142,110300.0
2011-09-19 11:00:00,53.3,53.55,53.29,53.5,95300.0,41.2142,41.4075,41.2065,41.3689,95300.0
2011-09-19 11:05:00,53.49,53.51,53.29,53.37,114000.0,41.3611,41.3766,41.2065,41.2683,114000.0
2011-09-19 11:10:00,53.36,53.44,53.26,53.35,103600.0,41.2606,41.3225,41.1833,41.2529,103600.0
2011-09-19 11:15:00,53.35,53.41,53.34,53.38,49700.0,41.2529,41.2993,41.2451,41.2761,49700.0
2011-09-19 11:20:00,53.38,53.47,53.35,53.39,135200.0,41.2761,41.3457,41.2529,41.2838,135200.0
2011-09-19 11:25:00,53.4,53.45,53.35,53.39,54600.0,41.2915,41.3302,41.2529,41.2838,54600.0
2011-09-19 11:30:00,53.38,53.46,53.35,53.44,124900.0,41.2761,41.3379,41.2529,41.3225,124900.0
2011-09-19 11:35:00,53.44,53.6,53.42,53.52,54200.0,41.3225,41.4462,41.307,41.3843,54200.0
2011-09-19 11:40:00,53.52,53.54,53.47,53.52,43400.0,41.3843,41.3998,41.3457,41.3843,43400.0
2011-09-19 11:45:00,53.52,53.71,53.52,53.64,69200.0,41.3843,41.5312,41.3843,41.4771,69200.0
2011-09-19 11:50:00,53.67,53.69,53.53,53.55,37500.0,41.5003,41.5158,41.3921,41.4075,37500.0
2011-09-19 11:55:00,53.56,53.6,53.48,53.52,40600.0,41.4152,41.4462,41.3534,41.3843,40600.0
2011-09-19 12:00:00,53.54,53.72,53.53,53.68,141700.0,41.3998,41.539,41.3921,41.508,141700.0
2011-09-19 12:05:00,53.67,53.77,53.59,53.63,40400.0,41.5003,41.5776,41.4384,41.4694,40400.0
2011-09-19 12:10:00,53.63,53.64,53.54,53.63,42500.0,41.4694,41.4771,41.3998,41.4694,42500.0
2011-09-19 12:15:00,53.63,53.68,53.56,53.59,27000.0,41.4694,41.508,41.4152,41.4384,27000.0
2011-09-19 12:20:00,53.59,53.63,53.52,53.54,59600.0,41.4384,41.4694,41.3843,41.3998,59600.0
2011-09-19 12:25:00,53.55,53.62,53.53,53.58,18400.0,41.4075,41.4616,41.3921,41.4307,18400.0
2011-09-19 12:30:00,53.59,53.61,53.52,53.58,15500.0,41.4384,41.4539,41.3843,41.4307,15500.0
2011-09-19 12:35:00,53.59,53.59,53.45,53.48,21700.0,41.4384,41.4384,41.3302,41.3534,21700.0
2011-09-19 12:40:00,53.46,53.54,53.46,53.52,13500.0,41.3379,41.3998,41.3379,41.3843,13500.0
2011-09-19 12:45:00,53.53,53.55,53.34,53.34,29100.0,41.3921,41.4075,41.2451,41.2451,29100.0
2011-09-19 12:50:00,53.34,53.36,53.29,53.3,65200.0,41.2451,41.2606,41.2065,41.2142,65200.0
2011-09-19 12:55:00,53.29,53.34,53.25,53.28,38000.0,41.2065,41.2451,41.1755,41.1987,38000.0
2011-09-19 13:00:00,53.28,53.3,53.2,53.27,27500.0,41.1987,41.2142,41.1369,41.191,27500.0
2011-09-19 13:05:00,53.27,53.46,53.27,53.37,40000.0,41.191,41.3379,41.191,41.2683,40000.0
2011-09-19 13:10:00,53.4,53.4,53.37,53.39,31900.0,41.2915,41.2915,41.2683,41.2838,31900.0
2011-09-19 13:15:00,53.39,53.4,53.29,53.37,26900.0,41.2838,41.2915,41.2065,41.2683,26900.0
2011-09-19 13:20:00,53.37,53.51,53.35,53.48,15700.0,41.2683,41.3766,41.2529,41.3534,15700.0
2011-09-19 13:25:00,53.46,53.47,53.34,53.44,48200.0,41.3379,41.3457,41.2451,41.3225,48200.0
2011-09-19 13:30:00,53.44,53.51,53.41,53.47,21500.0,41.3225,41.3766,41.2993,41.3457,21500.0
2011-09-19 13:35:00,53.47,53.54,53.47,53.49,20500.0,41.3457,41.3998,41.3457,41.3611,20500.0
2011-09-19 13:40:00,53.49,53.54,53.49,53.54,15700.0,41.3611,41.3998,41.3611,41.3998,15700.0
2011-09-19 13:45:00,53.54,53.57,53.51,53.56,24600.0,41.3998,41.423,41.3766,41.4152,24600.0
2011-09-19 13:50:00,53.56,53.6,53.51,53.54,24200.0,41.4152,41.4462,41.3766,41.3998,24200.0
2011-09-19 13:55:00,53.55,53.56,53.5,53.52,20000.0,41.4075,41.4152,41.3689,41.3843,20000.0
2011-09-19 14:00:00,53.51,53.51,53.4,53.41,82500.0,41.3766,41.3766,41.2915,41.2993,82500.0
2011-09-19 14:05:00,53.4,53.52,53.39,53.5,48200.0,41.2915,41.3843,41.2838,41.3689,48200.0
2011-09-19 14:10:00,53.5,53.57,53.46,53.56,46200.0,41.3689,41.423,41.3379,41.4152,46200.0
2011-09-19 14:15:00,53.56,53.69,53.54,53.69,55400.0,41.4152,41.5158,41.3998,41.5158,55400.0
2011-09-19 14:20:00,53.69,53.71,53.59,53.6,34000.0,41.5158,41.5312,41.4384,41.4462,34000.0
2011-09-19 14:25:00,53.58,53.6,53.53,53.54,20600.0,41.4307,41.4462,41.3921,41.3998,20600.0
2011-09-19 14:30:00,53.54,53.6,53.54,53.58,31900.0,41.3998,41.4462,41.3998,41.4307,31900.0
2011-09-19 14:35:00,53.57,53.67,53.56,53.67,31900.0,41.423,41.5003,41.4152,41.5003,31900.0
2011-09-19 14:40:00,53.68,53.74,53.62,53.71,80600.0,41.508,41.5544,41.4616,41.5312,80600.0
2011-09-19 14:45:00,53.72,53.89,53.72,53.89,129800.0,41.539,41.6704,41.539,41.6704,129800.0
2011-09-19 14:50:00,53.89,53.98,53.83,53.89,122700.0,41.6704,41.74,41.624,41.6704,122700.0
2011-09-19 14:55:00,53.89,53.89,53.81,53.83,36100.0,41.6704,41.6704,41.6086,41.624,36100.0
2011-09-19 15:00:00,53.83,53.9,53.82,53.85,65500.0,41.624,41.6782,41.6163,41.6395,65500.0
2011-09-19 15:05:00,53.86,53.89,53.81,53.85,127300.0,41.6472,41.6704,41.6086,41.6395,127300.0
2011-09-19 15:10:00,53.86,54.22,53.85,54.19,202100.0,41.6472,41.9256,41.6395,41.9024,202100.0
2011-09-19 15:15:00,54.19,54.51,54.18,54.29,196200.0,41.9024,42.1498,41.8947,41.9797,196200.0
2011-09-19 15:20:00,54.29,54.78,54.29,54.65,233500.0,41.9797,42.3586,41.9797,42.2581,233500.0
2011-09-19 15:25:00,54.65,54.82,54.58,54.82,107600.0,42.2581,42.3895,42.204,42.3895,107600.0
2011-09-19 15:30:00,54.81,54.97,54.79,54.88,295500.0,42.3818,42.5055,42.3663,42.4359,295500.0
2011-09-19 15:35:00,54.87,54.91,54.82,54.86,116800.0,42.4282,42.4591,42.3895,42.4205,116800.0
2011-09-19 15:40:00,54.85,54.87,54.77,54.8,105000.0,42.4127,42.4282,42.3509,42.3741,105000.0
2011-09-19 15:45:00,54.79,54.83,54.66,54.72,110700.0,42.3663,42.3973,42.2658,42.3122,110700.0
2011-09-19 15:50:00,54.74,54.79,54.62,54.68,211500.0,42.3277,42.3663,42.2349,42.2813,211500.0
2011-09-19 15:55:00,54.68,54.78,54.55,54.56,450700.0,42.2813,42.3586,42.1808,42.1885,450700.0
2011-09-20 09:30:00,54.61,55.04,54.51,54.52,114100.0,42.2272,42.5597,42.1498,42.1576,114100.0
2011-09-20 09:35:00,54.52,54.55,54.18,54.23,116800.0,42.1576,42.1808,41.8947,41.9333,116800.0
2011-09-20 09:40:00,54.23,54.27,54.04,54.24,151000.0,41.9333,41.9643,41.7864,41.9411,151000.0
2011-09-20 09:45:00,54.26,54.42,54.15,54.39,72200.0,41.9565,42.0802,41.8715,42.057,72200.0
2011-09-20 09:50:00,54.41,54.41,54.13,54.22,65800.0,42.0725,42.0725,41.856,41.9256,65800.0
2011-09-20 09:55:00,54.21,54.3,54.13,54.27,32900.0,41.9179,41.9875,41.856,41.9643,32900.0
2011-09-20 10:00:00,54.26,54.5,54.26,54.5,68800.0,41.9565,42.1421,41.9565,42.1421,68800.0
2011-09-20 10:05:00,54.49,54.51,54.25,54.26,59100.0,42.1344,42.1498,41.9488,41.9565,59100.0
2011-09-20 10:10:00,54.27,54.3,54.17,54.27,71400.0,41.9643,41.9875,41.8869,41.9643,71400.0
2011-09-20 10:15:00,54.27,54.5,54.24,54.49,53200.0,41.9643,42.1421,41.9411,42.1344,53200.0
2011-09-20 10:20:00,54.49,54.65,54.43,54.64,97800.0,42.1344,42.2581,42.088,42.2504,97800.0
2011-09-20 10:25:00,54.64,54.88,54.58,54.88,107700.0,42.2504,42.4359,42.204,42.4359,107700.0
2011-09-20 10:30:00,54.88,54.91,54.81,54.82,76100.0,42.4359,42.4591,42.3818,42.3895,76100.0
2011-09-20 10:35:00,54.84,54.98,54.83,54.87,45700.0,42.405,42.5133,42.3973,42.4282,45700.0
2011-09-20 10:40:00,54.87,55.22,54.85,55.21,164500.0,42.4282,42.6988,42.4127,42.6911,164500.0
2011-09-20 10:45:00,55.21,55.21,54.98,55.03,67000.0,42.6911,42.6911,42.5133,42.5519,67000.0
2011-09-20 10:50:00,55.02,55.08,54.94,54.96,42800.0,42.5442,42.5906,42.4823,42.4978,42800.0
2011-09-20 10:55:00,54.94,55.02,54.94,55.02,43100.0,42.4823,42.5442,42.4823,42.5442,43100.0
2011-09-20 11:00:00,55.03,55.19,55.03,55.1,46600.0,42.5519,42.6756,42.5519,42.6061,46600.0
2011-09-20 11:05:00,55.09,55.17,55.06,55.14,26600.0,42.5983,42.6602,42.5751,42.637,26600.0
2011-09-20 11:10:00,55.12,55.25,55.08,55.25,40900.0,42.6215,42.722,42.5906,42.722,40900.0
2011-09-20 11:15:00,55.25,55.36,55.18,55.32,100700.0,42.722,42.8071,42.6679,42.7762,100700.0
2011-09-20 11:20:00,55.29,55.29,55.19,55.2,74200.0,42.753,42.753,42.6756,42.6834,74200.0
2011-09-20 11:25:00,55.2,55.2,55.08,55.11,122800.0,42.6834,42.6834,42.5906,42.6138,122800.0
2011-09-20 11:30:00,55.11,55.14,55.03,55.09,66900.0,42.6138,42.637,42.5519,42.5983,66900.0
2011-09-20 11:35:00,55.09,55.13,55.03,55.09,115200.0,42.5983,42.6293,42.5519,42.5983,115200.0
2011-09-20 11:40:00,55.09,55.14,55.0,55.02,57600.0,42.5983,42.637,42.5287,42.5442,57600.0
2011-09-20 11:45:00,55.02,55.05,55.0,55.04,75100.0,42.5442,42.5674,42.5287,42.5597,75100.0
2011-09-20 11:50:00,55.04,55.21,55.04,55.21,199400.0,42.5597,42.6911,42.5597,42.6911,199400.0
2011-09-20 11:55:00,55.21,55.25,55.2,55.23,40600.0,42.6911,42.722,42.6834,42.7066,40600.0
2011-09-20 12:00:00,55.22,55.23,55.17,55.18,31700.0,42.6988,42.7066,42.6602,42.6679,31700.0
2011-09-20 12:05:00,55.18,55.18,55.07,55.11,88200.0,42.6679,42.6679,42.5829,42.6138,88200.0
2011-09-20 12:10:00,55.1,55.11,55.02,55.08,69100.0,42.6061,42.6138,42.5442,42.5906,69100.0
2011-09-20 12:15:00,55.08,55.11,55.05,55.1,165900.0,42.5906,42.6138,42.5674,42.6061,165900.0
2011-09-20 12:20:00,55.1,55.11,54.99,55.0,84200.0,42.6061,42.6138,42.521,42.5287,84200.0
2011-09-20 12:25:00,55.0,55.05,54.99,55.04,36300.0,42.5287,42.5674,42.521,42.5597,36300.0
2011-09-20 12:30:00,55.04,55.05,54.99,55.05,97200.0,42.5597,42.5674,42.521,42.5674,97200.0
2011-09-20 12:35:00,55.05,55.05,54.97,55.03,18100.0,42.5674,42.5674,42.5055,42.5519,18100.0
2011-09-20 12:40:00,55.03,55.05,54.96,55.02,17400.0,42.5519,42.5674,42.4978,42.5442,17400.0
2011-09-20 12:45:00,55.02,55.18,55.02,55.17,39000.0,42.5442,42.6679,42.5442,42.6602,39000.0
2011-09-20 12:50:00,55.16,55.36,55.16,55.34,31900.0,42.6524,42.8071,42.6524,42.7916,31900.0
2011-09-20 12:55:00,55.35,55.38,55.31,55.32,15000.0,42.7994,42.8226,42.7684,42.7762,15000.0
2011-09-20 13:00:00,55.32,55.39,55.32,55.37,23300.0,42.7762,42.8303,42.7762,42.8148,23300.0
2011-09-20 13:05:00,55.38,55.38,55.31,55.32,23900.0,42.8226,42.8226,42.7684,42.7762,23900.0
2011-09-20 13:10:00,55.32,55.4,55.31,55.39,13700.0,42.7762,42.838,42.7684,42.8303,13700.0
2011-09-20 13:15:00,55.39,55.4,55.3,55.32,17000.0,42.8303,42.838,42.7607,42.7762,17000.0
2011-09-20 13:20:00,55.32,55.32,55.26,55.29,27100.0,42.7762,42.7762,42.7298,42.753,27100.0
2011-09-20 13:25:00,55.28,55.3,55.23,55.28,53900.0,42.7452,42.7607,42.7066,42.7452,53900.0
2011-09-20 13:30:00,55.28,55.28,55.18,55.2,28400.0,42.7452,42.7452,42.6679,42.6834,28400.0
2011-09-20 13:35:00,55.21,55.24,55.16,55.22,29400.0,42.6911,42.7143,42.6524,42.6988,29400.0
2011-09-20 13:40:00,55.2,55.2,55.09,55.14,30300.0,42.6834,42.6834,42.5983,42.637,30300.0
2011-09-20 13:45:00,55.13,55.18,55.1,55.18,70400.0,42.6293,42.6679,42.6061,42.6679,70400.0
2011-09-20 13:50:00,55.18,55.18,55.11,55.12,29900.0,42.6679,42.6679,42.6138,42.6215,29900.0
2011-09-20 13:55:00,55.13,55.24,55.13,55.22,175200.0,42.6293,42.7143,42.6293,42.6988,175200.0
2011-09-20 14:00:00,55.21,55.26,55.18,55.24,64000.0,42.6911,42.7298,42.6679,42.7143,64000.0
2011-09-20 14:05:00,55.24,55.39,55.22,55.39,71100.0,42.7143,42.8303,42.6988,42.8303,71100.0
2011-09-20 14:10:00,55.39,55.5,55.38,55.48,78100.0,42.8303,42.9154,42.8226,42.8999,78100.0
2011-09-20 14:15:00,55.46,55.5,55.42,55.47,23000.0,42.8844,42.9154,42.8535,42.8922,23000.0
2011-09-20 14:20:00,55.48,55.49,55.38,55.39,36300.0,42.8999,42.9076,42.8226,42.8303,36300.0
2011-09-20 14:25:00,55.39,55.44,55.36,55.41,26700.0,42.8303,42.869,42.8071,42.8458,26700.0
2011-09-20 14:30:00,55.4,55.46,55.26,55.29,51400.0,42.838,42.8844,42.7298,42.753,51400.0
2011-09-20 14:35:00,55.29,55.35,55.27,55.35,36100.0,42.753,42.7994,42.7375,42.7994,36100.0
2011-09-20 14:40:00,55.35,55.35,55.17,55.27,38500.0,42.7994,42.7994,42.6602,42.7375,38500.0
2011-09-20 14:45:00,55.27,55.27,55.17,55.21,26300.0,42.7375,42.7375,42.6602,42.6911,26300.0
2011-09-20 14:50:00,55.2,55.25,55.14,55.25,77600.0,42.6834,42.722,42.637,42.722,77600.0
2011-09-20 14:55:00,55.24,55.29,55.2,55.25,43700.0,42.7143,42.753,42.6834,42.722,43700.0
2011-09-20 15:00:00,55.24,55.3,55.07,55.07,164000.0,42.7143,42.7607,42.5829,42.5829,164000.0
2011-09-20 15:05:00,55.06,55.06,54.8,54.8,202100.0,42.5751,42.5751,42.3741,42.3741,202100.0
2011-09-20 15:10:00,54.81,54.9,54.8,54.81,77600.0,42.3818,42.4514,42.3741,42.3818,77600.0
2011-09-20 15:15:00,54.82,54.84,54.69,54.71,72500.0,42.3895,42.405,42.289,42.3045,72500.0
2011-09-20 15:20:00,54.71,54.72,54.52,54.52,123000.0,42.3045,42.3122,42.1576,42.1576,123000.0
2011-09-20 15:25:00,54.53,54.63,54.48,54.58,84700.0,42.1653,42.2426,42.1266,42.204,84700.0
2011-09-20 15:30:00,54.58,54.71,54.52,54.64,145300.0,42.204,42.3045,42.1576,42.2504,145300.0
2011-09-20 15:35:00,54.64,54.69,54.62,54.65,94100.0,42.2504,42.289,42.2349,42.2581,94100.0
2011-09-20 15:40:00,54.65,54.68,54.56,54.61,123200.0,42.2581,42.2813,42.1885,42.2272,123200.0
2011-09-20 15:45:00,54.61,54.61,54.25,54.36,431100.0,42.2272,42.2272,41.9488,42.0338,431100.0
2011-09-20 15:50:00,54.36,54.45,54.35,54.43,205000.0,42.0338,42.1034,42.0261,42.088,205000.0
2011-09-20 15:55:00,54.43,54.47,54.35,54.45,324000.0,42.088,42.1189,42.0261,42.1034,324000.0
2011-09-21 09:30:00,54.38,54.85,54.29,54.81,91900.0,42.0493,42.4127,41.9797,42.3818,91900.0
2011-09-21 09:35:00,54.88,55.42,54.84,55.36,104100.0,42.4359,42.8535,42.405,42.8071,104100.0
2011-09-21 09:40:00,55.37,55.43,55.1,55.43,209800.0,42.8148,42.8612,42.6061,42.8612,209800.0
2011-09-21 09:45:00,55.4,55.6,55.21,55.45,130700.0,42.838,42.9927,42.6911,42.8767,130700.0
2011-09-21 09:50:00,55.45,55.45,55.19,55.35,181700.0,42.8767,42.8767,42.6756,42.7994,181700.0
2011-09-21 09:55:00,55.33,55.62,55.28,55.59,68600.0,42.7839,43.0081,42.7452,42.9849,68600.0
2011-09-21 10:00:00,55.57,55.74,55.31,55.4,81700.0,42.9695,43.1009,42.7684,42.838,81700.0
2011-09-21 10:05:00,55.4,55.51,55.22,55.23,69300.0,42.838,42.9231,42.6988,42.7066,69300.0
2011-09-21 10:10:00,55.23,55.29,55.03,55.06,138900.0,42.7066,42.753,42.5519,42.5751,138900.0
2011-09-21 10:15:00,55.05,55.11,54.95,55.02,167300.0,42.5674,42.6138,42.4901,42.5442,167300.0
2011-09-21 10:20:00,55.02,55.06,54.79,54.95,75600.0,42.5442,42.5751,42.3663,42.4901,75600.0
2011-09-21 10:25:00,54.94,54.97,54.82,54.84,51500.0,42.4823,42.5055,42.3895,42.405,51500.0
2011-09-21 10:30:00,54.85,54.9,54.75,54.81,48900.0,42.4127,42.4514,42.3354,42.3818,48900.0
2011-09-21 10:35:00,54.81,54.81,54.75,54.77,52000.0,42.3818,42.3818,42.3354,42.3509,52000.0
2011-09-21 10:40:00,54.79,54.96,54.72,54.96,133800.0,42.3663,42.4978,42.3122,42.4978,133800.0
2011-09-21 10:45:00,54.97,55.12,54.81,54.82,68900.0,42.5055,42.6215,42.3818,42.3895,68900.0
2011-09-21 10:50:00,54.81,54.86,54.74,54.8,72000.0,42.3818,42.4205,42.3277,42.3741,72000.0
2011-09-21 10:55:00,54.81,54.96,54.77,54.96,54900.0,42.3818,42.4978,42.3509,42.4978,54900.0
2011-09-21 11:00:00,54.95,55.08,54.83,54.93,47400.0,42.4901,42.5906,42.3973,42.4746,47400.0
2011-09-21 11:05:00,54.9,55.01,54.8,54.83,51100.0,42.4514,42.5365,42.3741,42.3973,51100.0
2011-09-21 11:10:00,54.81,54.98,54.77,54.97,40900.0,42.3818,42.5133,42.3509,42.5055,40900.0
2011-09-21 11:15:00,54.94,54.97,54.83,54.85,53400.0,42.4823,42.5055,42.3973,42.4127,53400.0
2011-09-21 11:20:00,54.86,54.9,54.78,54.84,42700.0,42.4205,42.4514,42.3586,42.405,42700.0
2011-09-21 11:25:00,54.84,54.99,54.81,54.95,34300.0,42.405,42.521,42.3818,42.4901,34300.0
2011-09-21 11:30:00,54.93,54.96,54.88,54.88,29800.0,42.4746,42.4978,42.4359,42.4359,29800.0
2011-09-21 11:35:00,54.89,55.01,54.87,54.99,52900.0,42.4437,42.5365,42.4282,42.521,52900.0
2011-09-21 11:40:00,55.0,55.02,54.91,54.94,49900.0,42.5287,42.5442,42.4591,42.4823,49900.0
2011-09-21 11:45:00,54.91,55.0,54.9,54.95,19000.0,42.4591,42.5287,42.4514,42.4901,19000.0
2011-09-21 11:50:00,54.94,54.96,54.85,54.86,14300.0,42.4823,42.4978,42.4127,42.4205,14300.0
2011-09-21 11:55:00,54.86,54.93,54.84,54.92,18200.0,42.4205,42.4746,42.405,42.4669,18200.0
2011-09-21 12:00:00,54.92,55.0,54.9,54.91,22000.0,42.4669,42.5287,42.4514,42.4591,22000.0
2011-09-21 12:05:00,54.91,54.92,54.85,54.89,25400.0,42.4591,42.4669,42.4127,42.4437,25400.0
2011-09-21 12:10:00,54.88,54.92,54.86,54.88,16200.0,42.4359,42.4669,42.4205,42.4359,16200.0
2011-09-21 12:15:00,54.89,54.97,54.89,54.93,15600.0,42.4437,42.5055,42.4437,42.4746,15600.0
2011-09-21 12:20:00,54.94,54.95,54.86,54.93,27900.0,42.4823,42.4901,42.4205,42.4746,27900.0
2011-09-21 12:25:00,54.93,54.93,54.65,54.79,88800.0,42.4746,42.4746,42.2581,42.3663,88800.0
2011-09-21 12:30:00,54.79,54.85,54.69,54.73,44300.0,42.3663,42.4127,42.289,42.32,44300.0
2011-09-21 12:35:00,54.73,54.89,54.68,54.83,25800.0,42.32,42.4437,42.2813,42.3973,25800.0
2011-09-21 12:40:00,54.83,54.97,54.82,54.96,25100.0,42.3973,42.5055,42.3895,42.4978,25100.0
2011-09-21 12:45:00,54.96,54.96,54.73,54.73,51300.0,42.4978,42.4978,42.32,42.32,51300.0
2011-09-21 12:50:00,54.74,54.78,54.62,54.69,31800.0,42.3277,42.3586,42.2349,42.289,31800.0
2011-09-21 12:55:00,54.69,54.73,54.63,54.73,34500.0,42.289,42.32,42.2426,42.32,34500.0
2011-09-21 13:00:00,54.73,54.89,54.72,54.84,58300.0,42.32,42.4437,42.3122,42.405,58300.0
2011-09-21 13:05:00,54.83,54.91,54.83,54.91,92300.0,42.3973,42.4591,42.3973,42.4591,92300.0
2011-09-21 13:10:00,54.9,54.95,54.83,54.92,26100.0,42.4514,42.4901,42.3973,42.4669,26100.0
2011-09-21 13:15:00,54.92,55.03,54.8,54.83,42900.0,42.4669,42.5519,42.3741,42.3973,42900.0
2011-09-21 13:20:00,54.82,54.9,54.79,54.89,18900.0,42.3895,42.4514,42.3663,42.4437,18900.0
2011-09-21 13:25:00,54.9,54.95,54.84,54.95,37000.0,42.4514,42.4901,42.405,42.4901,37000.0
2011-09-21 13:30:00,54.94,54.97,54.75,54.78,37500.0,42.4823,42.5055,42.3354,42.3586,37500.0
2011-09-21 13:35:00,54.78,54.85,54.73,54.77,31900.0,42.3586,42.4127,42.32,42.3509,31900.0
2011-09-21 13:40:00,54.76,54.91,54.76,54.87,34800.0,42.3431,42.4591,42.3431,42.4282,34800.0
2011-09-21 13:45:00,54.85,54.88,54.77,54.77,18300.0,42.4127,42.4359,42.3509,42.3509,18300.0
2011-09-21 13:50:00,54.77,54.87,54.73,54.86,33600.0,42.3509,42.4282,42.32,42.4205,33600.0
2011-09-21 13:55:00,54.86,54.94,54.84,54.88,39100.0,42.4205,42.4823,42.405,42.4359,39100.0
2011-09-21 14:00:00,54.88,55.03,54.85,55.03,70900.0,42.4359,42.5519,42.4127,42.5519,70900.0
2011-09-21 14:05:00,55.04,55.12,54.96,54.99,33100.0,42.5597,42.6215,42.4978,42.521,33100.0
2011-09-21 14:10:00,54.99,55.21,54.95,55.2,53000.0,42.521,42.6911,42.4901,42.6834,53000.0
2011-09-21 14:15:00,55.2,55.3,55.17,55.2,42500.0,42.6834,42.7607,42.6602,42.6834,42500.0
2011-09-21 14:20:00,55.18,55.32,54.64,54.93,48500.0,42.6679,42.7762,42.2504,42.4746,48500.0
2011-09-21 14:25:00,54.92,54.95,54.6,54.87,43500.0,42.4669,42.4901,42.2194,42.4282,43500.0
2011-09-21 14:30:00,54.86,54.94,54.7,54.78,37800.0,42.4205,42.4823,42.2968,42.3586,37800.0
2011-09-21 14:35:00,54.8,54.8,54.15,54.35,63900.0,42.3741,42.3741,41.8715,42.0261,63900.0
2011-09-21 14:40:00,54.35,54.47,54.23,54.37,48400.0,42.0261,42.1189,41.9333,42.0416,48400.0
2011-09-21 14:45:00,54.36,54.61,54.35,54.59,41200.0,42.0338,42.2272,42.0261,42.2117,41200.0
2011-09-21 14:50:00,54.61,54.66,54.5,54.53,39800.0,42.2272,42.2658,42.1421,42.1653,39800.0
2011-09-21 14:55:00,54.5,54.51,54.38,54.4,41000.0,42.1421,42.1498,42.0493,42.0648,41000.0
2011-09-21 15:00:00,54.38,54.53,54.3,54.53,63500.0,42.0493,42.1653,41.9875,42.1653,63500.0
2011-09-21 15:05:00,54.52,54.67,54.5,54.58,102400.0,42.1576,42.2736,42.1421,42.204,102400.0
2011-09-21 15:10:00,54.59,54.72,54.57,54.61,46200.0,42.2117,42.3122,42.1962,42.2272,46200.0
2011-09-21 15:15:00,54.64,54.7,54.47,54.57,74800.0,42.2504,42.2968,42.1189,42.1962,74800.0
2011-09-21 15:20:00,54.57,54.67,54.31,54.37,78000.0,42.1962,42.2736,41.9952,42.0416,78000.0
2011-09-21 15:25:00,54.38,54.38,54.22,54.29,84200.0,42.0493,42.0493,41.9256,41.9797,84200.0
2011-09-21 15:30:00,54.28,54.34,54.01,54.02,100100.0,41.972,42.0184,41.7632,41.7709,100100.0
2011-09-21 15:35:00,54.03,54.13,53.84,53.88,95800.0,41.7787,41.856,41.6318,41.6627,95800.0
2011-09-21 15:40:00,53.87,53.89,53.77,53.86,49300.0,41.655,41.6704,41.5776,41.6472,49300.0
2011-09-21 15:45:00,53.85,53.89,53.78,53.78,78900.0,41.6395,41.6704,41.5854,41.5854,78900.0
2011-09-21 15:50:00,53.77,53.77,53.6,53.63,70600.0,41.5776,41.5776,41.4462,41.4694,70600.0
2011-09-21 15:55:00,53.64,53.67,53.34,53.35,289600.0,41.4771,41.5003,41.2451,41.2529,289600.0
2011-09-22 09:30:00,51.59,51.78,51.12,51.47,224500.0,39.8919,40.0389,39.5285,39.7992,224500.0
2011-09-22 09:35:00,51.43,52.09,51.42,52.03,345600.0,39.7682,40.2786,39.7605,40.2322,345600.0
2011-09-22 09:40:00,52.03,52.04,51.75,51.79,154300.0,40.2322,40.2399,40.0157,40.0466,154300.0
2011-09-22 09:45:00,51.79,51.84,51.6,51.68,140000.0,40.0466,40.0853,39.8997,39.9615,140000.0
2011-09-22 09:50:00,51.7,51.87,51.56,51.73,107700.0,39.977,40.1085,39.8687,40.0002,107700.0
2011-09-22 09:55:00,51.73,51.73,51.34,51.41,80300.0,40.0002,40.0002,39.6986,39.7528,80300.0
2011-09-22 10:00:00,51.4,51.81,51.38,51.8,69000.0,39.745,40.0621,39.7296,40.0543,69000.0
2011-09-22 10:05:00,51.83,51.84,51.68,51.77,52900.0,40.0775,40.0853,39.9615,40.0311,52900.0
2011-09-22 10:10:00,51.78,52.0,51.75,51.97,148100.0,40.0389,40.209,40.0157,40.1858,148100.0
2011-09-22 10:15:00,51.97,51.99,51.82,51.99,109700.0,40.1858,40.2012,40.0698,40.2012,109700.0
2011-09-22 10:20:00,51.99,52.02,51.79,51.81,118700.0,40.2012,40.2244,40.0466,40.0621,118700.0
2011-09-22 10:25:00,51.82,51.88,51.68,51.81,97900.0,40.0698,40.1162,39.9615,40.0621,97900.0
2011-09-22 10:30:00,51.82,51.91,51.67,51.8,151600.0,40.0698,40.1394,39.9538,40.0543,151600.0
2011-09-22 10:35:00,51.79,51.82,51.47,51.48,93000.0,40.0466,40.0698,39.7992,39.8069,93000.0
2011-09-22 10:40:00,51.48,51.78,51.46,51.7,127800.0,39.8069,40.0389,39.7914,39.977,127800.0
2011-09-22 10:45:00,51.77,51.83,51.68,51.8,73000.0,40.0311,40.0775,39.9615,40.0543,73000.0
2011-09-22 10:50:00,51.81,51.81,51.47,51.58,163900.0,40.0621,40.0621,39.7992,39.8842,163900.0
2011-09-22 10:55:00,51.55,51.66,51.28,51.29,90600.0,39.861,39.9461,39.6522,39.66,90600.0
2011-09-22 11:00:00,51.29,51.52,51.27,51.41,72500.0,39.66,39.8378,39.6445,39.7528,72500.0
2011-09-22 11:05:00,51.4,51.43,51.3,51.32,74100.0,39.745,39.7682,39.6677,39.6832,74100.0
2011-09-22 11:10:00,51.32,51.54,51.32,51.41,101700.0,39.6832,39.8533,39.6832,39.7528,101700.0
2011-09-22 11:15:00,51.42,51.52,51.32,51.5,55300.0,39.7605,39.8378,39.6832,39.8224,55300.0
2011-09-22 11:20:00,51.49,51.49,51.32,51.45,69300.0,39.8146,39.8146,39.6832,39.7837,69300.0
2011-09-22 11:25:00,51.47,51.47,51.11,51.25,83900.0,39.7992,39.7992,39.5208,39.629,83900.0
2011-09-22 11:30:00,51.24,51.44,51.16,51.43,118800.0,39.6213,39.776,39.5594,39.7682,118800.0
2011-09-22 11:35:00,51.43,51.55,51.4,51.52,65900.0,39.7682,39.861,39.745,39.8378,65900.0
2011-09-22 11:40:00,51.52,51.63,51.4,51.63,39000.0,39.8378,39.9229,39.745,39.9229,39000.0
2011-09-22 11:45:00,51.62,51.65,51.49,51.5,58700.0,39.9151,39.9383,39.8146,39.8224,58700.0
2011-09-22 11:50:00,51.5,51.55,51.43,51.49,49900.0,39.8224,39.861,39.7682,39.8146,49900.0
2011-09-22 11:55:00,51.49,51.53,51.23,51.25,63000.0,39.8146,39.8456,39.6136,39.629,63000.0
2011-09-22 12:00:00,51.25,51.31,50.97,50.98,113500.0,39.629,39.6754,39.4125,39.4203,113500.0
2011-09-22 12:05:00,50.99,51.05,50.89,50.97,74400.0,39.428,39.4744,39.3507,39.4125,74400.0
2011-09-22 12:10:00,50.97,51.12,50.92,50.98,50500.0,39.4125,39.5285,39.3739,39.4203,50500.0
2011-09-22 12:15:00,51.0,51.02,50.89,51.0,34800.0,39.4357,39.4512,39.3507,39.4357,34800.0
2011-09-22 12:20:00,50.99,51.01,50.89,50.99,39300.0,39.428,39.4435,39.3507,39.428,39300.0
2011-09-22 12:25:00,50.99,51.11,50.94,50.95,47500.0,39.428,39.5208,39.3893,39.3971,47500.0
2011-09-22 12:30:00,50.95,51.08,50.95,50.97,57600.0,39.3971,39.4976,39.3971,39.4125,57600.0
2011-09-22 12:35:00,50.96,51.1,50.91,51.0,70800.0,39.4048,39.5131,39.3661,39.4357,70800.0
2011-09-22 12:40:00,51.02,51.11,50.96,50.99,39500.0,39.4512,39.5208,39.4048,39.428,39500.0
2011-09-22 12:45:00,50.99,51.12,50.97,51.12,52500.0,39.428,39.5285,39.4125,39.5285,52500.0
2011-09-22 12:50:00,51.12,51.21,51.04,51.1,63400.0,39.5285,39.5981,39.4667,39.5131,63400.0
2011-09-22 12:55:00,51.11,51.19,51.07,51.08,33600.0,39.5208,39.5826,39.4899,39.4976,33600.0
2011-09-22 13:00:00,51.09,51.13,50.94,50.99,55900.0,39.5053,39.5363,39.3893,39.428,55900.0
2011-09-22 13:05:00,51.0,51.01,50.76,50.76,44900.0,39.4357,39.4435,39.2501,39.2501,44900.0
2011-09-22 13:10:00,50.76,50.83,50.74,50.78,55500.0,39.2501,39.3043,39.2347,39.2656,55500.0
2011-09-22 13:15:00,50.78,50.79,50.64,50.71,45500.0,39.2656,39.2733,39.1574,39.2115,45500.0
2011-09-22 13:20:00,50.71,50.71,50.5,50.51,95200.0,39.2115,39.2115,39.0491,39.0568,95200.0
2011-09-22 13:25:00,50.52,50.62,50.38,50.39,75700.0,39.0646,39.1419,38.9563,38.964,75700.0
2011-09-22 13:30:00,50.39,50.49,50.27,50.41,92800.0,38.964,39.0414,38.8713,38.9795,92800.0
2011-09-22 13:35:00,50.41,50.47,50.3,50.41,67100.0,38.9795,39.0259,38.8945,38.9795,67100.0
2011-09-22 13:40:00,50.44,50.6,50.4,50.46,71100.0,39.0027,39.1264,38.9718,39.0182,71100.0
2011-09-22 13:45:00,50.47,50.54,50.37,50.46,62100.0,39.0259,39.08,38.9486,39.0182,62100.0
2011-09-22 13:50:00,50.46,50.5,50.31,50.32,48200.0,39.0182,39.0491,38.9022,38.9099,48200.0
2011-09-22 13:55:00,50.32,50.36,50.1,50.11,45700.0,38.9099,38.9408,38.7398,38.7475,45700.0
2011-09-22 14:00:00,50.12,50.22,49.96,50.04,81900.0,38.7553,38.8326,38.6315,38.6934,81900.0
2011-09-22 14:05:00,50.04,50.11,49.98,50.01,88300.0,38.6934,38.7475,38.647,38.6702,88300.0
2011-09-22 14:10:00,50.01,50.14,49.9,50.12,113100.0,38.6702,38.7707,38.5852,38.7553,113100.0
2011-09-22 14:15:00,50.11,50.2,49.99,50.06,85300.0,38.7475,38.8171,38.6547,38.7089,85300.0
2011-09-22 14:20:00,50.06,50.75,50.05,50.71,148900.0,38.7089,39.2424,38.7011,39.2115,148900.0
2011-09-22 14:25:00,50.71,50.82,50.51,50.64,142900.0,39.2115,39.2965,39.0568,39.1574,142900.0
2011-09-22 14:30:00,50.64,50.71,50.4,50.48,70300.0,39.1574,39.2115,38.9718,39.0336,70300.0
2011-09-22 14:35:00,50.45,50.6,50.28,50.34,95300.0,39.0104,39.1264,38.879,38.9254,95300.0
2011-09-22 14:40:00,50.34,50.63,50.27,50.43,159800.0,38.9254,39.1496,38.8713,38.995,159800.0
2011-09-22 14:45:00,50.43,50.51,50.35,50.43,185200.0,38.995,39.0568,38.9331,38.995,185200.0
2011-09-22 14:50:00,50.38,50.47,50.24,50.31,89600.0,38.9563,39.0259,38.8481,38.9022,89600.0
2011-09-22 14:55:00,50.33,50.35,50.07,50.08,86700.0,38.9177,38.9331,38.7166,38.7243,86700.0
2011-09-22 15:00:00,50.08,50.18,50.04,50.1,51800.0,38.7243,38.8017,38.6934,38.7398,51800.0
2011-09-22 15:05:00,50.11,50.32,50.11,50.32,70100.0,38.7475,38.9099,38.7475,38.9099,70100.0
2011-09-22 15:10:00,50.32,50.34,50.01,50.03,166800.0,38.9099,38.9254,38.6702,38.6857,166800.0
2011-09-22 15:15:00,50.04,50.19,49.85,49.89,298200.0,38.6934,38.8094,38.5465,38.5774,298200.0
2011-09-22 15:20:00,49.89,49.89,49.51,49.53,197200.0,38.5774,38.5774,38.2836,38.2991,197200.0
2011-09-22 15:25:00,49.53,49.77,49.49,49.73,240900.0,38.2991,38.4846,38.2681,38.4537,240900.0
2011-09-22 15:30:00,49.75,50.03,49.73,50.0,134200.0,38.4692,38.6857,38.4537,38.6625,134200.0
2011-09-22 15:35:00,50.0,50.23,49.91,50.21,152800.0,38.6625,38.8403,38.5929,38.8249,152800.0
2011-09-22 15:40:00,50.21,50.26,49.98,50.02,262200.0,38.8249,38.8635,38.647,38.6779,262200.0
2011-09-22 15:45:00,50.02,50.62,49.95,50.55,248800.0,38.6779,39.1419,38.6238,39.0878,248800.0
2011-09-22 15:50:00,50.52,50.53,50.18,50.28,286500.0,39.0646,39.0723,38.8017,38.879,286500.0
2011-09-22 15:55:00,50.28,50.64,50.28,50.43,435600.0,38.879,39.1574,38.879,38.995,435600.0
2011-09-23 09:30:00,50.28,50.47,49.64,50.0,135200.0,38.879,39.0259,38.3841,38.6625,135200.0
2011-09-23 09:35:00,50.01,50.18,49.47,49.48,96800.0,38.6702,38.8017,38.2527,38.2604,96800.0
2011-09-23 09:40:00,49.49,49.89,49.43,49.81,95900.0,38.2681,38.5774,38.2217,38.5156,95900.0
2011-09-23 09:45:00,49.86,50.26,49.86,50.04,100600.0,38.5542,38.8635,38.5542,38.6934,100600.0
2011-09-23 09:50:00,50.03,50.22,49.91,50.05,83000.0,38.6857,38.8326,38.5929,38.7011,83000.0
2011-09-23 09:55:00,50.04,50.1,49.89,49.89,105700.0,38.6934,38.7398,38.5774,38.5774,105700.0
2011-09-23 10:00:00,49.89,49.99,49.55,49.57,119400.0,38.5774,38.6547,38.3145,38.33,119400.0
2011-09-23 10:05:00,49.57,49.83,49.49,49.81,134100.0,38.33,38.531,38.2681,38.5156,134100.0
2011-09-23 10:10:00,49.83,49.91,49.6,49.7,114300.0,38.531,38.5929,38.3532,38.4305,114300.0
2011-09-23 10:15:00,49.71,49.76,49.61,49.63,301600.0,38.4382,38.4769,38.3609,38.3764,301600.0
2011-09-23 10:20:00,49.67,49.67,49.46,49.52,96700.0,38.4073,38.4073,38.2449,38.2913,96700.0
2011-09-23 10:25:00,49.51,49.58,49.48,49.52,203900.0,38.2836,38.3377,38.2604,38.2913,203900.0
2011-09-23 10:30:00,49.52,49.75,49.52,49.64,88900.0,38.2913,38.4692,38.2913,38.3841,88900.0
2011-09-23 10:35:00,49.64,49.72,49.62,49.68,76600.0,38.3841,38.446,38.3686,38.415,76600.0
2011-09-23 10:40:00,49.68,49.7,49.52,49.62,69400.0,38.415,38.4305,38.2913,38.3686,69400.0
2011-09-23 10:45:00,49.64,49.9,49.64,49.9,42900.0,38.3841,38.5852,38.3841,38.5852,42900.0
2011-09-23 10:50:00,49.9,49.95,49.84,49.93,68300.0,38.5852,38.6238,38.5388,38.6084,68300.0
2011-09-23 10:55:00,49.92,50.02,49.85,49.92,130200.0,38.6006,38.6779,38.5465,38.6006,130200.0
2011-09-23 11:00:00,49.93,50.05,49.9,49.99,119700.0,38.6084,38.7011,38.5852,38.6547,119700.0
2011-09-23 11:05:00,49.98,50.26,49.98,50.23,156700.0,38.647,38.8635,38.647,38.8403,156700.0
2011-09-23 11:10:00,50.25,50.28,50.05,50.05,92100.0,38.8558,38.879,38.7011,38.7011,92100.0
2011-09-23 11:15:00,50.06,50.18,50.0,50.13,205000.0,38.7089,38.8017,38.6625,38.763,205000.0
2011-09-23 11:20:00,50.15,50.36,50.15,50.28,75800.0,38.7785,38.9408,38.7785,38.879,75800.0
2011-09-23 11:25:00,50.29,50.31,50.12,50.19,72900.0,38.8867,38.9022,38.7553,38.8094,72900.0
2011-09-23 11:30:00,50.21,50.21,49.95,50.05,73800.0,38.8249,38.8249,38.6238,38.7011,73800.0
2011-09-23 11:35:00,50.06,50.06,49.89,49.94,25200.0,38.7089,38.7089,38.5774,38.6161,25200.0
2011-09-23 11:40:00,49.95,50.05,49.88,49.89,50000.0,38.6238,38.7011,38.5697,38.5774,50000.0
2011-09-23 11:45:00,49.89,49.99,49.87,49.92,24800.0,38.5774,38.6547,38.562,38.6006,24800.0
2011-09-23 11:50:00,49.92,49.92,49.79,49.86,21800.0,38.6006,38.6006,38.5001,38.5542,21800.0
2011-09-23 11:55:00,49.85,49.94,49.74,49.94,48800.0,38.5465,38.6161,38.4614,38.6161,48800.0
2011-09-23 12:00:00,49.95,50.0,49.93,49.96,43100.0,38.6238,38.6625,38.6084,38.6315,43100.0
2011-09-23 12:05:00,49.96,50.13,49.96,50.12,51500.0,38.6315,38.763,38.6315,38.7553,51500.0
2011-09-23 12:10:00,50.12,50.13,50.04,50.11,26600.0,38.7553,38.763,38.6934,38.7475,26600.0
2011-09-23 12:15:00,50.11,50.2,50.09,50.2,48100.0,38.7475,38.8171,38.7321,38.8171,48100.0
2011-09-23 12:20:00,50.2,50.21,50.06,50.06,19300.0,38.8171,38.8249,38.7089,38.7089,19300.0
2011-09-23 12:25:00,50.05,50.11,49.91,49.95,24100.0,38.7011,38.7475,38.5929,38.6238,24100.0
2011-09-23 12:30:00,49.95,50.08,49.93,50.08,27900.0,38.6238,38.7243,38.6084,38.7243,27900.0
2011-09-23 12:35:00,50.08,50.12,50.01,50.04,46500.0,38.7243,38.7553,38.6702,38.6934,46500.0
2011-09-23 12:40:00,50.03,50.03,49.81,49.87,28700.0,38.6857,38.6857,38.5156,38.562,28700.0
2011-09-23 12:45:00,49.88,50.13,49.88,49.93,78200.0,38.5697,38.763,38.5697,38.6084,78200.0
2011-09-23 12:50:00,49.92,50.2,49.92,50.11,30200.0,38.6006,38.8171,38.6006,38.7475,30200.0
2011-09-23 12:55:00,50.08,50.08,49.9,50.01,91700.0,38.7243,38.7243,38.5852,38.6702,91700.0
2011-09-23 13:00:00,50.02,50.17,49.97,50.13,48000.0,38.6779,38.7939,38.6393,38.763,48000.0
2011-09-23 13:05:00,50.13,50.13,49.97,50.08,45300.0,38.763,38.763,38.6393,38.7243,45300.0
2011-09-23 13:10:00,50.08,50.36,50.08,50.29,50500.0,38.7243,38.9408,38.7243,38.8867,50500.0
2011-09-23 13:15:00,50.3,50.34,50.25,50.27,21600.0,38.8945,38.9254,38.8558,38.8713,21600.0
2011-09-23 13:20:00,50.26,50.36,50.23,50.33,21500.0,38.8635,38.9408,38.8403,38.9177,21500.0
2011-09-23 13:25:00,50.33,50.44,50.32,50.39,32500.0,38.9177,39.0027,38.9099,38.964,32500.0
2011-09-23 13:30:00,50.38,50.6,50.35,50.48,93600.0,38.9563,39.1264,38.9331,39.0336,93600.0
2011-09-23 13:35:00,50.49,50.6,50.43,50.45,37700.0,39.0414,39.1264,38.995,39.0104,37700.0
2011-09-23 13:40:00,50.43,50.66,50.41,50.64,31300.0,38.995,39.1728,38.9795,39.1574,31300.0
2011-09-23 13:45:00,50.63,50.69,50.55,50.65,27700.0,39.1496,39.196,39.0878,39.1651,27700.0
2011-09-23 13:50:00,50.66,50.79,50.66,50.76,66800.0,39.1728,39.2733,39.1728,39.2501,66800.0
2011-09-23 13:55:00,50.76,50.87,50.75,50.85,25400.0,39.2501,39.3352,39.2424,39.3197,25400.0
2011-09-23 14:00:00,50.86,50.93,50.83,50.84,41400.0,39.3275,39.3816,39.3043,39.312,41400.0
2011-09-23 14:05:00,50.83,50.84,50.72,50.73,44700.0,39.3043,39.312,39.2192,39.227,44700.0
2011-09-23 14:10:00,50.73,50.73,50.62,50.62,75100.0,39.227,39.227,39.1419,39.1419,75100.0
2011-09-23 14:15:00,50.62,50.71,50.61,50.65,42000.0,39.1419,39.2115,39.1342,39.1651,42000.0
2011-09-23 14:20:00,50.65,50.65,50.47,50.47,52500.0,39.1651,39.1651,39.0259,39.0259,52500.0
2011-09-23 14:25:00,50.47,50.5,50.38,50.42,34700.0,39.0259,39.0491,38.9563,38.9872,34700.0
2011-09-23 14:30:00,50.43,50.62,50.43,50.44,32100.0,38.995,39.1419,38.995,39.0027,32100.0
2011-09-23 14:35:00,50.45,50.52,50.42,50.47,88800.0,39.0104,39.0646,38.9872,39.0259,88800.0
2011-09-23 14:40:00,50.47,50.51,50.41,50.41,57300.0,39.0259,39.0568,38.9795,38.9795,57300.0
2011-09-23 14:45:00,50.42,50.45,50.28,50.3,34900.0,38.9872,39.0104,38.879,38.8945,34900.0
2011-09-23 14:50:00,50.3,50.34,50.23,50.3,54500.0,38.8945,38.9254,38.8403,38.8945,54500.0
2011-09-23 14:55:00,50.32,50.35,50.1,50.13,46400.0,38.9099,38.9331,38.7398,38.763,46400.0
2011-09-23 15:00:00,50.16,50.4,50.16,50.38,28400.0,38.7862,38.9718,38.7862,38.9563,28400.0
2011-09-23 15:05:00,50.38,50.44,50.28,50.35,58700.0,38.9563,39.0027,38.879,38.9331,58700.0
2011-09-23 15:10:00,50.36,50.57,50.31,50.53,74200.0,38.9408,39.1032,38.9022,39.0723,74200.0
2011-09-23 15:15:00,50.54,50.54,50.39,50.43,83300.0,39.08,39.08,38.964,38.995,83300.0
2011-09-23 15:20:00,50.43,50.53,50.33,50.39,143700.0,38.995,39.0723,38.9177,38.964,143700.0
2011-09-23 15:25:00,50.4,50.51,50.38,50.5,84500.0,38.9718,39.0568,38.9563,39.0491,84500.0
2011-09-23 15:30:00,50.51,50.51,50.34,50.35,92200.0,39.0568,39.0568,38.9254,38.9331,92200.0
2011-09-23 15:35:00,50.36,50.52,50.36,50.49,88500.0,38.9408,39.0646,38.9408,39.0414,88500.0
2011-09-23 15:40:00,50.48,50.51,50.36,50.38,109900.0,39.0336,39.0568,38.9408,38.9563,109900.0
2011-09-23 15:45:00,50.39,50.5,50.29,50.3,128500.0,38.964,39.0491,38.8867,38.8945,128500.0
2011-09-23 15:50:00,50.31,50.37,50.22,50.34,140300.0,38.9022,38.9486,38.8326,38.9254,140300.0
2011-09-23 15:55:00,50.33,50.48,50.3,50.41,215800.0,38.9177,39.0336,38.8945,38.9795,215800.0
2011-09-26 09:30:00,50.89,51.16,50.75,50.89,226900.0,39.3507,39.5594,39.2424,39.3507,226900.0
2011-09-26 09:35:00,50.88,50.93,50.59,50.62,130400.0,39.3429,39.3816,39.1187,39.1419,130400.0
2011-09-26 09:40:00,50.63,50.74,50.52,50.73,45400.0,39.1496,39.2347,39.0646,39.227,45400.0
2011-09-26 09:45:00,50.73,50.76,50.33,50.7,136100.0,39.227,39.2501,38.9177,39.2038,136100.0
2011-09-26 09:50:00,50.71,50.73,50.5,50.54,58500.0,39.2115,39.227,39.0491,39.08,58500.0
2011-09-26 09:55:00,50.52,50.52,50.44,50.51,65300.0,39.0646,39.0646,39.0027,39.0568,65300.0
2011-09-26 10:00:00,50.5,50.62,50.44,50.55,85300.0,39.0491,39.1419,39.0027,39.0878,85300.0
2011-09-26 10:05:00,50.56,50.58,50.39,50.46,92600.0,39.0955,39.111,38.964,39.0182,92600.0
2011-09-26 10:10:00,50.45,50.45,50.32,50.37,75000.0,39.0104,39.0104,38.9099,38.9486,75000.0
2011-09-26 10:15:00,50.36,50.36,50.22,50.22,76200.0,38.9408,38.9408,38.8326,38.8326,76200.0
2011-09-26 10:20:00,50.21,50.41,50.18,50.39,37300.0,38.8249,38.9795,38.8017,38.964,37300.0
2011-09-26 10:25:00,50.37,50.55,50.36,50.53,39500.0,38.9486,39.0878,38.9408,39.0723,39500.0
2011-09-26 10:30:00,50.52,50.58,50.37,50.38,90000.0,39.0646,39.111,38.9486,38.9563,90000.0
2011-09-26 10:35:00,50.38,50.4,50.29,50.31,63600.0,38.9563,38.9718,38.8867,38.9022,63600.0
2011-09-26 10:40:00,50.3,50.54,50.29,50.5,63300.0,38.8945,39.08,38.8867,39.0491,63300.0
2011-09-26 10:45:00,50.49,50.53,50.26,50.27,72200.0,39.0414,39.0723,38.8635,38.8713,72200.0
2011-09-26 10:50:00,50.26,50.59,50.25,50.55,68400.0,38.8635,39.1187,38.8558,39.0878,68400.0
2011-09-26 10:55:00,50.55,50.61,50.41,50.51,87500.0,39.0878,39.1342,38.9795,39.0568,87500.0
2011-09-26 11:00:00,50.5,50.7,50.5,50.69,52200.0,39.0491,39.2038,39.0491,39.196,52200.0
2011-09-26 11:05:00,50.7,50.84,50.7,50.84,78500.0,39.2038,39.312,39.2038,39.312,78500.0
2011-09-26 11:10:00,50.84,50.94,50.69,50.93,65500.0,39.312,39.3893,39.196,39.3816,65500.0
2011-09-26 11:15:00,50.93,51.18,50.92,51.1,69200.0,39.3816,39.5749,39.3739,39.5131,69200.0
2011-09-26 11:20:00,51.11,51.12,51.01,51.05,44300.0,39.5208,39.5285,39.4435,39.4744,44300.0
2011-09-26 11:25:00,51.05,51.05,50.96,51.04,63100.0,39.4744,39.4744,39.4048,39.4667,63100.0
2011-09-26 11:30:00,51.04,51.07,50.88,50.95,31100.0,39.4667,39.4899,39.3429,39.3971,31100.0
2011-09-26 11:35:00,50.96,51.07,50.91,50.99,79600.0,39.4048,39.4899,39.3661,39.428,79600.0
2011-09-26 11:40:00,50.99,51.31,50.99,51.3,73100.0,39.428,39.6754,39.428,39.6677,73100.0
2011-09-26 11:45:00,51.29,51.3,51.13,51.17,63600.0,39.66,39.6677,39.5363,39.5672,63600.0
2011-09-26 11:50:00,51.17,51.25,51.03,51.22,67800.0,39.5672,39.629,39.4589,39.6058,67800.0
2011-09-26 11:55:00,51.22,51.25,51.19,51.25,31100.0,39.6058,39.629,39.5826,39.629,31100.0
2011-09-26 12:00:00,51.25,51.25,51.0,51.02,35200.0,39.629,39.629,39.4357,39.4512,35200.0
2011-09-26 12:05:00,51.02,51.08,51.0,51.04,29100.0,39.4512,39.4976,39.4357,39.4667,29100.0
2011-09-26 12:10:00,51.04,51.06,51.0,51.05,20200.0,39.4667,39.4821,39.4357,39.4744,20200.0
2011-09-26 12:15:00,51.05,51.15,51.04,51.15,23200.0,39.4744,39.5517,39.4667,39.5517,23200.0
2011-09-26 12:20:00,51.15,51.26,51.11,51.11,31300.0,39.5517,39.6368,39.5208,39.5208,31300.0
2011-09-26 12:25:00,51.11,51.13,51.05,51.11,27800.0,39.5208,39.5363,39.4744,39.5208,27800.0
2011-09-26 12:30:00,51.11,51.13,51.04,51.13,19200.0,39.5208,39.5363,39.4667,39.5363,19200.0
2011-09-26 12:35:00,51.13,51.13,51.05,51.05,16000.0,39.5363,39.5363,39.4744,39.4744,16000.0
2011-09-26 12:40:00,51.06,51.08,50.93,50.96,38800.0,39.4821,39.4976,39.3816,39.4048,38800.0
2011-09-26 12:45:00,50.95,50.95,50.82,50.84,69400.0,39.3971,39.3971,39.2965,39.312,69400.0
2011-09-26 12:50:00,50.85,50.91,50.81,50.9,35400.0,39.3197,39.3661,39.2888,39.3584,35400.0
2011-09-26 12:55:00,50.91,51.01,50.87,51.0,46400.0,39.3661,39.4435,39.3352,39.4357,46400.0
2011-09-26 13:00:00,51.01,51.01,50.94,51.01,59600.0,39.4435,39.4435,39.3893,39.4435,59600.0
2011-09-26 13:05:00,51.01,51.22,50.99,51.15,74900.0,39.4435,39.6058,39.428,39.5517,74900.0
2011-09-26 13:10:00,51.14,51.14,50.82,50.82,61800.0,39.544,39.544,39.2965,39.2965,61800.0
2011-09-26 13:15:00,50.82,50.89,50.75,50.83,38700.0,39.2965,39.3507,39.2424,39.3043,38700.0
2011-09-26 13:20:00,50.83,50.98,50.83,50.93,26400.0,39.3043,39.4203,39.3043,39.3816,26400.0
2011-09-26 13:25:00,50.93,50.93,50.84,50.86,28600.0,39.3816,39.3816,39.312,39.3275,28600.0
2011-09-26 13:30:00,50.86,50.96,50.8,50.83,36800.0,39.3275,39.4048,39.2811,39.3043,36800.0
2011-09-26 13:35:00,50.8,50.85,50.74,50.83,31300.0,39.2811,39.3197,39.2347,39.3043,31300.0
2011-09-26 13:40:00,50.87,50.91,50.78,50.79,30400.0,39.3352,39.3661,39.2656,39.2733,30400.0
2011-09-26 13:45:00,50.82,50.94,50.82,50.85,42000.0,39.2965,39.3893,39.2965,39.3197,42000.0
2011-09-26 13:50:00,50.85,50.99,50.81,50.99,36900.0,39.3197,39.428,39.2888,39.428,36900.0
2011-09-26 13:55:00,50.99,51.04,50.96,50.97,37800.0,39.428,39.4667,39.4048,39.4125,37800.0
2011-09-26 14:00:00,50.97,51.25,50.92,51.24,76400.0,39.4125,39.629,39.3739,39.6213,76400.0
2011-09-26 14:05:00,51.23,51.26,51.04,51.05,46600.0,39.6136,39.6368,39.4667,39.4744,46600.0
2011-09-26 14:10:00,51.09,51.12,51.0,51.0,66200.0,39.5053,39.5285,39.4357,39.4357,66200.0
2011-09-26 14:15:00,51.01,51.06,50.96,51.04,62200.0,39.4435,39.4821,39.4048,39.4667,62200.0
2011-09-26 14:20:00,51.04,51.18,50.99,51.13,24500.0,39.4667,39.5749,39.428,39.5363,24500.0
2011-09-26 14:25:00,51.13,51.29,51.12,51.25,57100.0,39.5363,39.66,39.5285,39.629,57100.0
2011-09-26 14:30:00,51.25,51.47,51.15,51.47,38700.0,39.629,39.7992,39.5517,39.7992,38700.0
2011-09-26 14:35:00,51.48,51.52,51.46,51.5,63200.0,39.8069,39.8378,39.7914,39.8224,63200.0
2011-09-26 14:40:00,51.5,51.54,51.46,51.48,40700.0,39.8224,39.8533,39.7914,39.8069,40700.0
2011-09-26 14:45:00,51.49,51.53,51.37,51.37,32600.0,39.8146,39.8456,39.7218,39.7218,32600.0
2011-09-26 14:50:00,51.38,51.38,51.28,51.29,41700.0,39.7296,39.7296,39.6522,39.66,41700.0
2011-09-26 14:55:00,51.3,51.38,51.25,51.3,105500.0,39.6677,39.7296,39.629,39.6677,105500.0
2011-09-26 15:00:00,51.3,51.48,51.29,51.46,160900.0,39.6677,39.8069,39.66,39.7914,160900.0
2011-09-26 15:05:00,51.46,51.48,51.37,51.46,76200.0,39.7914,39.8069,39.7218,39.7914,76200.0
2011-09-26 15:10:00,51.46,51.48,51.41,51.48,76600.0,39.7914,39.8069,39.7528,39.8069,76600.0
2011-09-26 15:15:00,51.47,51.49,51.43,51.45,115200.0,39.7992,39.8146,39.7682,39.7837,115200.0
2011-09-26 15:20:00,51.45,51.59,51.45,51.59,128300.0,39.7837,39.8919,39.7837,39.8919,128300.0
2011-09-26 15:25:00,51.59,51.61,51.51,51.52,87200.0,39.8919,39.9074,39.8301,39.8378,87200.0
2011-09-26 15:30:00,51.52,51.59,51.52,51.59,61800.0,39.8378,39.8919,39.8378,39.8919,61800.0
2011-09-26 15:35:00,51.59,51.62,51.57,51.62,141600.0,39.8919,39.9151,39.8765,39.9151,141600.0
2011-09-26 15:40:00,51.63,51.74,51.6,51.72,125700.0,39.9229,40.0079,39.8997,39.9925,125700.0
2011-09-26 15:45:00,51.71,51.75,51.7,51.74,89200.0,39.9847,40.0157,39.977,40.0079,89200.0
2011-09-26 15:50:00,51.75,51.94,51.74,51.94,187500.0,40.0157,40.1626,40.0079,40.1626,187500.0
2011-09-26 15:55:00,51.93,52.01,51.9,51.94,229000.0,40.1549,40.2167,40.1317,40.1626,229000.0
2011-09-27 09:30:00,53.37,54.83,53.28,54.0,314300.0,41.2683,42.3973,41.1987,41.7555,314300.0
2011-09-27 09:35:00,53.98,54.25,53.97,54.16,192800.0,41.74,41.9488,41.7323,41.8792,192800.0
2011-09-27 09:40:00,54.15,54.34,54.12,54.29,200000.0,41.8715,42.0184,41.8483,41.9797,200000.0
2011-09-27 09:45:00,54.29,54.41,54.18,54.21,130000.0,41.9797,42.0725,41.8947,41.9179,130000.0
2011-09-27 09:50:00,54.21,54.46,54.18,54.25,208700.0,41.9179,42.1112,41.8947,41.9488,208700.0
2011-09-27 09:55:00,54.25,54.27,54.11,54.13,177100.0,41.9488,41.9643,41.8405,41.856,177100.0
2011-09-27 10:00:00,54.11,54.16,53.28,53.31,288200.0,41.8405,41.8792,41.1987,41.2219,288200.0
2011-09-27 10:05:00,53.32,53.58,53.31,53.35,138900.0,41.2297,41.4307,41.2219,41.2529,138900.0
2011-09-27 10:10:00,53.37,53.52,53.26,53.48,218000.0,41.2683,41.3843,41.1833,41.3534,218000.0
2011-09-27 10:15:00,53.45,53.66,53.45,53.63,153500.0,41.3302,41.4926,41.3302,41.4694,153500.0
2011-09-27 10:20:00,53.65,53.74,53.59,53.66,75300.0,41.4848,41.5544,41.4384,41.4926,75300.0
2011-09-27 10:25:00,53.66,53.69,53.38,53.45,73900.0,41.4926,41.5158,41.2761,41.3302,73900.0
2011-09-27 10:30:00,53.45,53.56,53.35,53.55,51500.0,41.3302,41.4152,41.2529,41.4075,51500.0
2011-09-27 10:35:00,53.56,53.69,53.49,53.59,48600.0,41.4152,41.5158,41.3611,41.4384,48600.0
2011-09-27 10:40:00,53.59,53.7,53.58,53.7,94900.0,41.4384,41.5235,41.4307,41.5235,94900.0
2011-09-27 10:45:00,53.69,53.89,53.66,53.87,56500.0,41.5158,41.6704,41.4926,41.655,56500.0
2011-09-27 10:50:00,53.88,54.14,53.88,54.14,76300.0,41.6627,41.8637,41.6627,41.8637,76300.0
2011-09-27 10:55:00,54.12,54.36,54.11,54.36,66800.0,41.8483,42.0338,41.8405,42.0338,66800.0
2011-09-27 11:00:00,54.36,54.58,54.36,54.55,111900.0,42.0338,42.204,42.0338,42.1808,111900.0
2011-09-27 11:05:00,54.55,54.55,54.37,54.37,103100.0,42.1808,42.1808,42.0416,42.0416,103100.0
2011-09-27 11:10:00,54.36,54.44,54.27,54.28,127700.0,42.0338,42.0957,41.9643,41.972,127700.0
2011-09-27 11:15:00,54.27,54.29,54.0,54.18,123400.0,41.9643,41.9797,41.7555,41.8947,123400.0
2011-09-27 11:20:00,54.2,54.23,54.0,54.11,63600.0,41.9101,41.9333,41.7555,41.8405,63600.0
2011-09-27 11:25:00,54.12,54.25,54.12,54.12,69700.0,41.8483,41.9488,41.8483,41.8483,69700.0
2011-09-27 11:30:00,54.13,54.17,54.0,54.14,59600.0,41.856,41.8869,41.7555,41.8637,59600.0
2011-09-27 11:35:00,54.13,54.21,54.06,54.07,49900.0,41.856,41.9179,41.8019,41.8096,49900.0
2011-09-27 11:40:00,54.08,54.22,54.06,54.15,39700.0,41.8173,41.9256,41.8019,41.8715,39700.0
2011-09-27 11:45:00,54.15,54.15,54.07,54.08,35400.0,41.8715,41.8715,41.8096,41.8173,35400.0
2011-09-27 11:50:00,54.09,54.09,53.88,53.89,63000.0,41.8251,41.8251,41.6627,41.6704,63000.0
2011-09-27 11:55:00,53.89,54.01,53.88,54.0,52500.0,41.6704,41.7632,41.6627,41.7555,52500.0
2011-09-27 12:00:00,54.0,54.02,53.89,54.0,94100.0,41.7555,41.7709,41.6704,41.7555,94100.0
2011-09-27 12:05:00,54.0,54.0,53.91,54.0,57600.0,41.7555,41.7555,41.6859,41.7555,57600.0
2011-09-27 12:10:00,54.0,54.07,53.97,54.03,51100.0,41.7555,41.8096,41.7323,41.7787,51100.0
2011-09-27 12:15:00,54.03,54.06,53.93,54.03,29200.0,41.7787,41.8019,41.7014,41.7787,29200.0
2011-09-27 12:20:00,54.04,54.06,53.93,53.98,48800.0,41.7864,41.8019,41.7014,41.74,48800.0
2011-09-27 12:25:00,53.99,54.07,53.98,53.98,61100.0,41.7477,41.8096,41.74,41.74,61100.0
2011-09-27 12:30:00,53.98,53.98,53.81,53.86,59200.0,41.74,41.74,41.6086,41.6472,59200.0
2011-09-27 12:35:00,53.86,53.87,53.77,53.78,66300.0,41.6472,41.655,41.5776,41.5854,66300.0
2011-09-27 12:40:00,53.79,53.8,53.7,53.71,44200.0,41.5931,41.6008,41.5235,41.5312,44200.0
2011-09-27 12:45:00,53.72,53.78,53.67,53.77,31600.0,41.539,41.5854,41.5003,41.5776,31600.0
2011-09-27 12:50:00,53.76,53.78,53.68,53.71,83300.0,41.5699,41.5854,41.508,41.5312,83300.0
2011-09-27 12:55:00,53.7,53.76,53.61,53.67,59500.0,41.5235,41.5699,41.4539,41.5003,59500.0
2011-09-27 13:00:00,53.67,53.7,53.58,53.6,72200.0,41.5003,41.5235,41.4307,41.4462,72200.0
2011-09-27 13:05:00,53.6,53.67,53.57,53.64,101800.0,41.4462,41.5003,41.423,41.4771,101800.0
2011-09-27 13:10:00,53.65,53.75,53.65,53.7,37400.0,41.4848,41.5622,41.4848,41.5235,37400.0
2011-09-27 13:15:00,53.71,53.76,53.66,53.73,41200.0,41.5312,41.5699,41.4926,41.5467,41200.0
2011-09-27 13:20:00,53.74,53.77,53.66,53.77,34000.0,41.5544,41.5776,41.4926,41.5776,34000.0
2011-09-27 13:25:00,53.78,54.01,53.77,53.82,137500.0,41.5854,41.7632,41.5776,41.6163,137500.0
2011-09-27 13:30:00,53.82,53.88,53.75,53.87,93200.0,41.6163,41.6627,41.5622,41.655,93200.0
2011-09-27 13:35:00,53.87,54.0,53.86,53.99,22300.0,41.655,41.7555,41.6472,41.7477,22300.0
2011-09-27 13:40:00,54.0,54.04,53.98,53.98,43200.0,41.7555,41.7864,41.74,41.74,43200.0
2011-09-27 13:45:00,53.99,54.08,53.97,54.06,35000.0,41.7477,41.8173,41.7323,41.8019,35000.0
2011-09-27 13:50:00,54.07,54.2,54.07,54.1,52100.0,41.8096,41.9101,41.8096,41.8328,52100.0
2011-09-27 13:55:00,54.11,54.11,54.08,54.1,49000.0,41.8405,41.8405,41.8173,41.8328,49000.0
2011-09-27 14:00:00,54.1,54.16,54.02,54.04,45600.0,41.8328,41.8792,41.7709,41.7864,45600.0
2011-09-27 14:05:00,54.03,54.08,53.98,53.99,86100.0,41.7787,41.8173,41.74,41.7477,86100.0
2011-09-27 14:10:00,53.98,54.09,53.98,54.07,81100.0,41.74,41.8251,41.74,41.8096,81100.0
2011-09-27 14:15:00,54.09,54.16,54.08,54.11,44800.0,41.8251,41.8792,41.8173,41.8405,44800.0
2011-09-27 14:20:00,54.11,54.12,54.01,54.01,66700.0,41.8405,41.8483,41.7632,41.7632,66700.0
2011-09-27 14:25:00,54.0,54.07,53.95,54.03,72700.0,41.7555,41.8096,41.7168,41.7787,72700.0
2011-09-27 14:30:00,54.03,54.14,54.02,54.09,69000.0,41.7787,41.8637,41.7709,41.8251,69000.0
2011-09-27 14:35:00,54.09,54.15,54.08,54.11,71200.0,41.8251,41.8715,41.8173,41.8405,71200.0
2011-09-27 14:40:00,54.12,54.16,54.03,54.05,76100.0,41.8483,41.8792,41.7787,41.7941,76100.0
2011-09-27 14:45:00,54.06,54.11,53.99,54.03,97700.0,41.8019,41.8405,41.7477,41.7787,97700.0
2011-09-27 14:50:00,54.03,54.09,53.98,53.99,75300.0,41.7787,41.8251,41.74,41.7477,75300.0
2011-09-27 14:55:00,53.99,54.02,53.97,54.0,60500.0,41.7477,41.7709,41.7323,41.7555,60500.0
2011-09-27 15:00:00,54.01,54.01,53.84,53.84,66900.0,41.7632,41.7632,41.6318,41.6318,66900.0
2011-09-27 15:05:00,53.83,53.83,53.62,53.73,74700.0,41.624,41.624,41.4616,41.5467,74700.0
2011-09-27 15:10:00,53.75,53.79,53.6,53.6,82100.0,41.5622,41.5931,41.4462,41.4462,82100.0
2011-09-27 15:15:00,53.61,53.66,53.57,53.58,145500.0,41.4539,41.4926,41.423,41.4307,145500.0
2011-09-27 15:20:00,53.58,53.58,53.37,53.38,126100.0,41.4307,41.4307,41.2683,41.2761,126100.0
2011-09-27 15:25:00,53.37,53.42,53.25,53.33,154900.0,41.2683,41.307,41.1755,41.2374,154900.0
2011-09-27 15:30:00,53.32,53.45,53.22,53.42,144400.0,41.2297,41.3302,41.1523,41.307,144400.0
2011-09-27 15:35:00,53.43,53.51,53.38,53.38,173700.0,41.3147,41.3766,41.2761,41.2761,173700.0
2011-09-27 15:40:00,53.39,53.42,53.16,53.41,211400.0,41.2838,41.307,41.1059,41.2993,211400.0
2011-09-27 15:45:00,53.4,53.4,53.2,53.31,260800.0,41.2915,41.2915,41.1369,41.2219,260800.0
2011-09-27 15:50:00,53.31,53.4,53.22,53.28,351000.0,41.2219,41.2915,41.1523,41.1987,351000.0
2011-09-27 15:55:00,53.27,53.72,53.18,53.65,597300.0,41.191,41.539,41.1214,41.4848,597300.0
2011-09-28 09:30:00,54.85,55.5,54.81,55.48,380100.0,42.4127,42.9154,42.3818,42.8999,380100.0
2011-09-28 09:35:00,55.49,55.98,55.35,55.79,492100.0,42.9076,43.2865,42.7994,43.1396,492100.0
2011-09-28 09:40:00,55.83,56.3,55.43,56.1,331900.0,43.1705,43.534,42.8612,43.3793,331900.0
2011-09-28 09:45:00,56.1,56.15,55.85,55.89,189400.0,43.3793,43.418,43.186,43.2169,189400.0
2011-09-28 09:50:00,55.87,55.96,55.56,55.76,138600.0,43.2015,43.271,42.9617,43.1164,138600.0
2011-09-28 09:55:00,55.76,55.95,55.65,55.79,97200.0,43.1164,43.2633,43.0313,43.1396,97200.0
2011-09-28 10:00:00,55.74,56.06,55.5,56.04,234500.0,43.1009,43.3484,42.9154,43.3329,234500.0
2011-09-28 10:05:00,56.05,56.05,55.71,55.78,164000.0,43.3406,43.3406,43.0777,43.1319,164000.0
2011-09-28 10:10:00,55.81,55.91,55.42,55.8,99500.0,43.1551,43.2324,42.8535,43.1473,99500.0
2011-09-28 10:15:00,55.79,55.9,55.26,55.33,107500.0,43.1396,43.2247,42.7298,42.7839,107500.0
2011-09-28 10:20:00,55.31,55.35,55.2,55.22,140300.0,42.7684,42.7994,42.6834,42.6988,140300.0
2011-09-28 10:25:00,55.21,55.41,55.05,55.21,188000.0,42.6911,42.8458,42.5674,42.6911,188000.0
2011-09-28 10:30:00,55.21,55.23,54.61,55.1,206600.0,42.6911,42.7066,42.2272,42.6061,206600.0
2011-09-28 10:35:00,55.11,55.16,54.9,54.99,96800.0,42.6138,42.6524,42.4514,42.521,96800.0
2011-09-28 10:40:00,55.0,55.18,54.95,55.04,95100.0,42.5287,42.6679,42.4901,42.5597,95100.0
2011-09-28 10:45:00,55.03,55.19,55.03,55.18,82000.0,42.5519,42.6756,42.5519,42.6679,82000.0
2011-09-28 10:50:00,55.18,55.29,55.05,55.12,112300.0,42.6679,42.753,42.5674,42.6215,112300.0
2011-09-28 10:55:00,55.09,55.19,54.94,55.04,70800.0,42.5983,42.6756,42.4823,42.5597,70800.0
2011-09-28 11:00:00,55.01,55.03,54.81,54.94,88600.0,42.5365,42.5519,42.3818,42.4823,88600.0
2011-09-28 11:05:00,54.93,54.96,54.8,54.92,65200.0,42.4746,42.4978,42.3741,42.4669,65200.0
2011-09-28 11:10:00,54.92,55.03,54.81,54.92,139500.0,42.4669,42.5519,42.3818,42.4669,139500.0
2011-09-28 11:15:00,54.93,55.06,54.87,54.89,85100.0,42.4746,42.5751,42.4282,42.4437,85100.0
2011-09-28 11:20:00,54.88,55.05,54.81,55.03,51000.0,42.4359,42.5674,42.3818,42.5519,51000.0
2011-09-28 11:25:00,55.03,55.18,55.0,55.16,74700.0,42.5519,42.6679,42.5287,42.6524,74700.0
2011-09-28 11:30:00,55.16,55.22,55.04,55.09,68900.0,42.6524,42.6988,42.5597,42.5983,68900.0
2011-09-28 11:35:00,55.08,55.18,55.05,55.16,116400.0,42.5906,42.6679,42.5674,42.6524,116400.0
2011-09-28 11:40:00,55.16,55.18,55.04,55.18,35100.0,42.6524,42.6679,42.5597,42.6679,35100.0
2011-09-28 11:45:00,55.2,55.2,55.03,55.07,60400.0,42.6834,42.6834,42.5519,42.5829,60400.0
2011-09-28 11:50:00,55.07,55.2,55.05,55.11,33400.0,42.5829,42.6834,42.5674,42.6138,33400.0
2011-09-28 11:55:00,55.14,55.18,55.0,55.12,60100.0,42.637,42.6679,42.5287,42.6215,60100.0
2011-09-28 12:00:00,55.12,55.24,55.1,55.17,69800.0,42.6215,42.7143,42.6061,42.6602,69800.0
2011-09-28 12:05:00,55.18,55.26,55.07,55.12,47900.0,42.6679,42.7298,42.5829,42.6215,47900.0
2011-09-28 12:10:00,55.12,55.32,55.12,55.32,55700.0,42.6215,42.7762,42.6215,42.7762,55700.0
2011-09-28 12:15:00,55.31,55.32,55.14,55.2,68900.0,42.7684,42.7762,42.637,42.6834,68900.0
2011-09-28 12:20:00,55.23,55.32,55.17,55.17,51900.0,42.7066,42.7762,42.6602,42.6602,51900.0
2011-09-28 12:25:00,55.17,55.35,55.16,55.34,28100.0,42.6602,42.7994,42.6524,42.7916,28100.0
2011-09-28 12:30:00,55.33,55.46,55.25,55.29,72500.0,42.7839,42.8844,42.722,42.753,72500.0
2011-09-28 12:35:00,55.3,55.38,55.23,55.31,52700.0,42.7607,42.8226,42.7066,42.7684,52700.0
2011-09-28 12:40:00,55.32,55.32,55.12,55.13,39700.0,42.7762,42.7762,42.6215,42.6293,39700.0
2011-09-28 12:45:00,55.13,55.19,55.09,55.12,30200.0,42.6293,42.6756,42.5983,42.6215,30200.0
2011-09-28 12:50:00,55.12,55.16,55.0,55.02,45700.0,42.6215,42.6524,42.5287,42.5442,45700.0
2011-09-28 12:55:00,55.04,55.17,55.01,55.11,33900.0,42.5597,42.6602,42.5365,42.6138,33900.0
2011-09-28 13:00:00,55.11,55.12,54.84,54.85,43300.0,42.6138,42.6215,42.405,42.4127,43300.0
2011-09-28 13:05:00,54.86,55.15,54.86,55.05,94900.0,42.4205,42.6447,42.4205,42.5674,94900.0
2011-09-28 13:10:00,55.02,55.02,54.85,54.87,37900.0,42.5442,42.5442,42.4127,42.4282,37900.0
2011-09-28 13:15:00,54.87,54.95,54.81,54.84,30400.0,42.4282,42.4901,42.3818,42.405,30400.0
2011-09-28 13:20:00,54.8,54.8,54.55,54.62,79200.0,42.3741,42.3741,42.1808,42.2349,79200.0
2011-09-28 13:25:00,54.61,54.61,54.38,54.41,110800.0,42.2272,42.2272,42.0493,42.0725,110800.0
2011-09-28 13:30:00,54.43,54.43,54.29,54.4,62000.0,42.088,42.088,41.9797,42.0648,62000.0
2011-09-28 13:35:00,54.39,54.58,54.39,54.56,77800.0,42.057,42.204,42.057,42.1885,77800.0
2011-09-28 13:40:00,54.55,54.55,54.32,54.44,105400.0,42.1808,42.1808,42.0029,42.0957,105400.0
2011-09-28 13:45:00,54.45,54.51,54.21,54.21,48200.0,42.1034,42.1498,41.9179,41.9179,48200.0
2011-09-28 13:50:00,54.21,54.28,54.02,54.03,103900.0,41.9179,41.972,41.7709,41.7787,103900.0
2011-09-28 13:55:00,54.03,54.16,53.91,53.97,85700.0,41.7787,41.8792,41.6859,41.7323,85700.0
2011-09-28 14:00:00,53.98,54.07,53.93,54.02,97500.0,41.74,41.8096,41.7014,41.7709,97500.0
2011-09-28 14:05:00,54.04,54.11,53.99,54.08,80400.0,41.7864,41.8405,41.7477,41.8173,80400.0
2011-09-28 14:10:00,54.07,54.1,53.98,54.1,60400.0,41.8096,41.8328,41.74,41.8328,60400.0
2011-09-28 14:15:00,54.09,54.39,54.08,54.39,75500.0,41.8251,42.057,41.8173,42.057,75500.0
2011-09-28 14:20:00,54.39,54.53,54.28,54.5,119300.0,42.057,42.1653,41.972,42.1421,119300.0
2011-09-28 14:25:00,54.5,54.5,54.39,54.47,40400.0,42.1421,42.1421,42.057,42.1189,40400.0
2011-09-28 14:30:00,54.47,54.58,54.4,54.58,60700.0,42.1189,42.204,42.0648,42.204,60700.0
2011-09-28 14:35:00,54.56,54.6,54.44,54.49,77600.0,42.1885,42.2194,42.0957,42.1344,77600.0
2011-09-28 14:40:00,54.49,54.55,54.45,54.47,44000.0,42.1344,42.1808,42.1034,42.1189,44000.0
2011-09-28 14:45:00,54.46,54.47,54.36,54.38,49200.0,42.1112,42.1189,42.0338,42.0493,49200.0
2011-09-28 14:50:00,54.37,54.44,54.33,54.36,43700.0,42.0416,42.0957,42.0107,42.0338,43700.0
2011-09-28 14:55:00,54.34,54.49,54.28,54.47,78500.0,42.0184,42.1344,41.972,42.1189,78500.0
2011-09-28 15:00:00,54.45,54.61,54.38,54.5,103700.0,42.1034,42.2272,42.0493,42.1421,103700.0
2011-09-28 15:05:00,54.52,54.57,54.46,54.46,45400.0,42.1576,42.1962,42.1112,42.1112,45400.0
2011-09-28 15:10:00,54.46,54.52,54.41,54.42,76600.0,42.1112,42.1576,42.0725,42.0802,76600.0
2011-09-28 15:15:00,54.42,54.45,54.14,54.14,108800.0,42.0802,42.1034,41.8637,41.8637,108800.0
2011-09-28 15:20:00,54.14,54.17,54.01,54.09,118800.0,41.8637,41.8869,41.7632,41.8251,118800.0
2011-09-28 15:25:00,54.09,54.18,53.97,53.99,77200.0,41.8251,41.8947,41.7323,41.7477,77200.0
2011-09-28 15:30:00,53.99,54.28,53.89,54.2,177500.0,41.7477,41.972,41.6704,41.9101,177500.0
2011-09-28 15:35:00,54.19,54.2,53.83,53.92,106800.0,41.9024,41.9101,41.624,41.6936,106800.0
2011-09-28 15:40:00,53.91,54.12,53.89,54.05,128400.0,41.6859,41.8483,41.6704,41.7941,128400.0
2011-09-28 15:45:00,54.03,54.05,53.65,53.76,152900.0,41.7787,41.7941,41.4848,41.5699,152900.0
2011-09-28 15:50:00,53.76,54.04,53.75,53.91,197300.0,41.5699,41.7864,41.5622,41.6859,197300.0
2011-09-28 15:55:00,53.9,54.04,53.83,53.84,266900.0,41.6782,41.7864,41.624,41.6318,266900.0
2011-09-29 09:30:00,54.68,54.87,54.4,54.4,96400.0,42.2813,42.4282,42.0648,42.0648,96400.0
2011-09-29 09:35:00,54.41,54.74,54.4,54.52,85400.0,42.0725,42.3277,42.0648,42.1576,85400.0
2011-09-29 09:40:00,54.56,54.66,54.43,54.54,49400.0,42.1885,42.2658,42.088,42.173,49400.0
2011-09-29 09:45:00,54.57,55.0,54.56,54.95,75100.0,42.1962,42.5287,42.1885,42.4901,75100.0
2011-09-29 09:50:00,54.92,55.0,54.82,54.9,39200.0,42.4669,42.5287,42.3895,42.4514,39200.0
2011-09-29 09:55:00,54.92,55.01,54.78,54.83,53600.0,42.4669,42.5365,42.3586,42.3973,53600.0
2011-09-29 10:00:00,54.86,54.9,54.54,54.58,71600.0,42.4205,42.4514,42.173,42.204,71600.0
2011-09-29 10:05:00,54.57,54.68,54.42,54.46,39600.0,42.1962,42.2813,42.0802,42.1112,39600.0
2011-09-29 10:10:00,54.45,54.55,54.34,54.47,54100.0,42.1034,42.1808,42.0184,42.1189,54100.0
2011-09-29 10:15:00,54.46,54.48,54.28,54.31,54400.0,42.1112,42.1266,41.972,41.9952,54400.0
2011-09-29 10:20:00,54.31,54.49,54.23,54.49,64200.0,41.9952,42.1344,41.9333,42.1344,64200.0
2011-09-29 10:25:00,54.49,54.6,54.34,54.45,95600.0,42.1344,42.2194,42.0184,42.1034,95600.0
2011-09-29 10:30:00,54.44,54.44,54.25,54.36,38500.0,42.0957,42.0957,41.9488,42.0338,38500.0
2011-09-29 10:35:00,54.36,54.44,54.33,54.35,48200.0,42.0338,42.0957,42.0107,42.0261,48200.0
2011-09-29 10:40:00,54.34,54.36,54.08,54.08,57600.0,42.0184,42.0338,41.8173,41.8173,57600.0
2011-09-29 10:45:00,54.06,54.12,53.89,53.89,109500.0,41.8019,41.8483,41.6704,41.6704,109500.0
2011-09-29 10:50:00,53.88,53.96,53.82,53.87,66400.0,41.6627,41.7245,41.6163,41.655,66400.0
2011-09-29 10:55:00,53.86,54.11,53.77,54.11,73500.0,41.6472,41.8405,41.5776,41.8405,73500.0
2011-09-29 11:00:00,54.11,54.26,54.1,54.21,77800.0,41.8405,41.9565,41.8328,41.9179,77800.0
2011-09-29 11:05:00,54.21,54.32,54.19,54.28,104000.0,41.9179,42.0029,41.9024,41.972,104000.0
2011-09-29 11:10:00,54.28,54.41,54.11,54.4,59300.0,41.972,42.0725,41.8405,42.0648,59300.0
2011-09-29 11:15:00,54.4,54.42,54.13,54.18,51000.0,42.0648,42.0802,41.856,41.8947,51000.0
2011-09-29 11:20:00,54.2,54.21,54.03,54.07,24500.0,41.9101,41.9179,41.7787,41.8096,24500.0
2011-09-29 11:25:00,54.06,54.29,54.04,54.27,22800.0,41.8019,41.9797,41.7864,41.9643,22800.0
2011-09-29 11:30:00,54.27,54.39,54.25,54.34,28100.0,41.9643,42.057,41.9488,42.0184,28100.0
2011-09-29 11:35:00,54.33,54.44,54.33,54.38,27800.0,42.0107,42.0957,42.0107,42.0493,27800.0
2011-09-29 11:40:00,54.39,54.47,54.32,54.47,55900.0,42.057,42.1189,42.0029,42.1189,55900.0
2011-09-29 11:45:00,54.49,54.71,54.46,54.69,33900.0,42.1344,42.3045,42.1112,42.289,33900.0
2011-09-29 11:50:00,54.69,54.78,54.56,54.56,28600.0,42.289,42.3586,42.1885,42.1885,28600.0
2011-09-29 11:55:00,54.57,54.59,54.34,54.42,40700.0,42.1962,42.2117,42.0184,42.0802,40700.0
2011-09-29 12:00:00,54.41,54.64,54.41,54.56,32300.0,42.0725,42.2504,42.0725,42.1885,32300.0
2011-09-29 12:05:00,54.53,54.53,54.37,54.37,44300.0,42.1653,42.1653,42.0416,42.0416,44300.0
2011-09-29 12:10:00,54.38,54.48,54.38,54.39,44100.0,42.0493,42.1266,42.0493,42.057,44100.0
2011-09-29 12:15:00,54.39,54.44,54.36,54.38,19300.0,42.057,42.0957,42.0338,42.0493,19300.0
2011-09-29 12:20:00,54.37,54.48,54.36,54.43,31400.0,42.0416,42.1266,42.0338,42.088,31400.0
2011-09-29 12:25:00,54.43,54.54,54.42,54.44,38100.0,42.088,42.173,42.0802,42.0957,38100.0
2011-09-29 12:30:00,54.44,54.46,54.23,54.25,37100.0,42.0957,42.1112,41.9333,41.9488,37100.0
2011-09-29 12:35:00,54.26,54.3,54.12,54.23,34600.0,41.9565,41.9875,41.8483,41.9333,34600.0
2011-09-29 12:40:00,54.24,54.26,54.16,54.2,27500.0,41.9411,41.9565,41.8792,41.9101,27500.0
2011-09-29 12:45:00,54.2,54.36,54.18,54.31,53400.0,41.9101,42.0338,41.8947,41.9952,53400.0
2011-09-29 12:50:00,54.28,54.49,54.28,54.48,45000.0,41.972,42.1344,41.972,42.1266,45000.0
2011-09-29 12:55:00,54.45,54.48,54.27,54.28,17600.0,42.1034,42.1266,41.9643,41.972,17600.0
2011-09-29 13:00:00,54.28,54.36,54.2,54.26,51900.0,41.972,42.0338,41.9101,41.9565,51900.0
2011-09-29 13:05:00,54.27,54.43,54.23,54.38,32500.0,41.9643,42.088,41.9333,42.0493,32500.0
2011-09-29 13:10:00,54.36,54.41,54.29,54.3,21500.0,42.0338,42.0725,41.9797,41.9875,21500.0
2011-09-29 13:15:00,54.29,54.44,54.25,54.3,28400.0,41.9797,42.0957,41.9488,41.9875,28400.0
2011-09-29 13:20:00,54.31,54.41,54.26,54.36,30900.0,41.9952,42.0725,41.9565,42.0338,30900.0
2011-09-29 13:25:00,54.37,54.48,54.22,54.22,33700.0,42.0416,42.1266,41.9256,41.9256,33700.0
2011-09-29 13:30:00,54.21,54.3,54.01,54.01,49200.0,41.9179,41.9875,41.7632,41.7632,49200.0
2011-09-29 13:35:00,54.02,54.12,53.93,54.0,125000.0,41.7709,41.8483,41.7014,41.7555,125000.0
2011-09-29 13:40:00,54.0,54.13,53.88,53.89,44200.0,41.7555,41.856,41.6627,41.6704,44200.0
2011-09-29 13:45:00,53.89,54.06,53.86,53.97,31800.0,41.6704,41.8019,41.6472,41.7323,31800.0
2011-09-29 13:50:00,53.98,54.11,53.95,54.1,28200.0,41.74,41.8405,41.7168,41.8328,28200.0
2011-09-29 13:55:00,54.1,54.27,54.04,54.06,40100.0,41.8328,41.9643,41.7864,41.8019,40100.0
2011-09-29 14:00:00,54.06,54.19,53.88,53.88,67500.0,41.8019,41.9024,41.6627,41.6627,67500.0
2011-09-29 14:05:00,53.87,53.93,53.78,53.89,34400.0,41.655,41.7014,41.5854,41.6704,34400.0
2011-09-29 14:10:00,53.86,53.89,53.52,53.55,52200.0,41.6472,41.6704,41.3843,41.4075,52200.0
2011-09-29 14:15:00,53.55,53.86,53.55,53.8,48500.0,41.4075,41.6472,41.4075,41.6008,48500.0
2011-09-29 14:20:00,53.8,53.82,53.64,53.74,38300.0,41.6008,41.6163,41.4771,41.5544,38300.0
2011-09-29 14:25:00,53.75,53.93,53.74,53.82,31900.0,41.5622,41.7014,41.5544,41.6163,31900.0
2011-09-29 14:30:00,53.82,53.85,53.59,53.69,42000.0,41.6163,41.6395,41.4384,41.5158,42000.0
2011-09-29 14:35:00,53.7,53.94,53.69,53.8,51900.0,41.5235,41.7091,41.5158,41.6008,51900.0
2011-09-29 14:40:00,53.8,53.85,53.57,53.57,46500.0,41.6008,41.6395,41.423,41.423,46500.0
2011-09-29 14:45:00,53.55,53.61,53.4,53.47,34000.0,41.4075,41.4539,41.2915,41.3457,34000.0
2011-09-29 14:50:00,53.47,53.65,53.4,53.6,51000.0,41.3457,41.4848,41.2915,41.4462,51000.0
2011-09-29 14:55:00,53.59,53.75,53.58,53.72,34200.0,41.4384,41.5622,41.4307,41.539,34200.0
2011-09-29 15:00:00,53.74,53.78,53.38,53.38,43500.0,41.5544,41.5854,41.2761,41.2761,43500.0
2011-09-29 15:05:00,53.37,53.61,53.37,53.56,64400.0,41.2683,41.4539,41.2683,41.4152,64400.0
2011-09-29 15:10:00,53.55,53.68,53.44,53.44,73800.0,41.4075,41.508,41.3225,41.3225,73800.0
2011-09-29 15:15:00,53.43,53.69,53.41,53.46,61500.0,41.3147,41.5158,41.2993,41.3379,61500.0
2011-09-29 15:20:00,53.45,53.65,53.4,53.62,40000.0,41.3302,41.4848,41.2915,41.4616,40000.0
2011-09-29 15:25:00,53.6,53.81,53.6,53.67,64300.0,41.4462,41.6086,41.4462,41.5003,64300.0
2011-09-29 15:30:00,53.68,53.95,53.65,53.83,92400.0,41.508,41.7168,41.4848,41.624,92400.0
2011-09-29 15:35:00,53.83,54.15,53.81,54.1,98800.0,41.624,41.8715,41.6086,41.8328,98800.0
2011-09-29 15:40:00,54.1,54.12,53.91,54.08,83000.0,41.8328,41.8483,41.6859,41.8173,83000.0
2011-09-29 15:45:00,54.08,54.35,54.07,54.15,119400.0,41.8173,42.0261,41.8096,41.8715,119400.0
2011-09-29 15:50:00,54.16,54.35,54.14,54.15,164200.0,41.8792,42.0261,41.8637,41.8715,164200.0
2011-09-29 15:55:00,54.16,54.44,54.16,54.43,247500.0,41.8792,42.0957,41.8792,42.088,247500.0
2011-09-30 09:30:00,53.07,53.38,52.87,53.34,177100.0,41.0364,41.2761,40.8817,41.2451,177100.0
2011-09-30 09:35:00,53.38,53.47,53.16,53.29,64200.0,41.2761,41.3457,41.1059,41.2065,64200.0
2011-09-30 09:40:00,53.28,53.64,53.22,53.45,80400.0,41.1987,41.4771,41.1523,41.3302,80400.0
2011-09-30 09:45:00,53.41,53.53,52.89,53.12,96300.0,41.2993,41.3921,40.8972,41.075,96300.0
2011-09-30 09:50:00,53.11,53.4,53.05,53.36,42600.0,41.0673,41.2915,41.0209,41.2606,42600.0
2011-09-30 09:55:00,53.39,53.44,53.22,53.35,35600.0,41.2838,41.3225,41.1523,41.2529,35600.0
2011-09-30 10:00:00,53.35,53.41,53.17,53.18,65800.0,41.2529,41.2993,41.1137,41.1214,65800.0
2011-09-30 10:05:00,53.19,53.64,53.14,53.58,65700.0,41.1291,41.4771,41.0905,41.4307,65700.0
2011-09-30 10:10:00,53.58,53.66,53.52,53.66,58600.0,41.4307,41.4926,41.3843,41.4926,58600.0
2011-09-30 10:15:00,53.69,53.78,53.54,53.68,67600.0,41.5158,41.5854,41.3998,41.508,67600.0
2011-09-30 10:20:00,53.68,53.76,53.52,53.56,56700.0,41.508,41.5699,41.3843,41.4152,56700.0
2011-09-30 10:25:00,53.56,53.6,53.31,53.41,49400.0,41.4152,41.4462,41.2219,41.2993,49400.0
2011-09-30 10:30:00,53.36,53.4,53.17,53.25,60800.0,41.2606,41.2915,41.1137,41.1755,60800.0
2011-09-30 10:35:00,53.26,53.45,53.19,53.31,48700.0,41.1833,41.3302,41.1291,41.2219,48700.0
2011-09-30 10:40:00,53.3,53.38,53.26,53.3,39800.0,41.2142,41.2761,41.1833,41.2142,39800.0
2011-09-30 10:45:00,53.3,53.3,53.19,53.26,46300.0,41.2142,41.2142,41.1291,41.1833,46300.0
2011-09-30 10:50:00,53.26,53.38,53.12,53.19,40400.0,41.1833,41.2761,41.075,41.1291,40400.0
2011-09-30 10:55:00,53.19,53.36,53.14,53.16,28000.0,41.1291,41.2606,41.0905,41.1059,28000.0
2011-09-30 11:00:00,53.19,53.32,53.16,53.26,38700.0,41.1291,41.2297,41.1059,41.1833,38700.0
2011-09-30 11:05:00,53.26,53.36,53.16,53.28,62500.0,41.1833,41.2606,41.1059,41.1987,62500.0
2011-09-30 11:10:00,53.27,53.41,53.25,53.32,73100.0,41.191,41.2993,41.1755,41.2297,73100.0
2011-09-30 11:15:00,53.31,53.52,53.31,53.45,97000.0,41.2219,41.3843,41.2219,41.3302,97000.0
2011-09-30 11:20:00,53.48,53.59,53.39,53.49,89500.0,41.3534,41.4384,41.2838,41.3611,89500.0
2011-09-30 11:25:00,53.5,53.56,53.36,53.38,19300.0,41.3689,41.4152,41.2606,41.2761,19300.0
2011-09-30 11:30:00,53.39,53.63,53.39,53.6,30500.0,41.2838,41.4694,41.2838,41.4462,30500.0
2011-09-30 11:35:00,53.6,53.83,53.57,53.73,153400.0,41.4462,41.624,41.423,41.5467,153400.0
2011-09-30 11:40:00,53.73,53.9,53.73,53.83,46300.0,41.5467,41.6782,41.5467,41.624,46300.0
2011-09-30 11:45:00,53.82,53.96,53.82,53.95,34300.0,41.6163,41.7245,41.6163,41.7168,34300.0
2011-09-30 11:50:00,53.96,53.99,53.72,53.74,83900.0,41.7245,41.7477,41.539,41.5544,83900.0
2011-09-30 11:55:00,53.74,53.86,53.71,53.78,15600.0,41.5544,41.6472,41.5312,41.5854,15600.0
2011-09-30 12:00:00,53.79,53.85,53.74,53.82,19200.0,41.5931,41.6395,41.5544,41.6163,19200.0
2011-09-30 12:05:00,53.82,53.82,53.57,53.57,21300.0,41.6163,41.6163,41.423,41.423,21300.0
2011-09-30 12:10:00,53.57,53.62,53.52,53.59,12800.0,41.423,41.4616,41.3843,41.4384,12800.0
2011-09-30 12:15:00,53.61,53.61,53.49,53.5,19800.0,41.4539,41.4539,41.3611,41.3689,19800.0
2011-09-30 12:20:00,53.5,53.65,53.49,53.63,120200.0,41.3689,41.4848,41.3611,41.4694,120200.0
2011-09-30 12:25:00,53.64,53.65,53.57,53.6,31600.0,41.4771,41.4848,41.423,41.4462,31600.0
2011-09-30 12:30:00,53.61,53.63,53.49,53.52,26800.0,41.4539,41.4694,41.3611,41.3843,26800.0
2011-09-30 12:35:00,53.53,53.54,53.4,53.52,18900.0,41.3921,41.3998,41.2915,41.3843,18900.0
2011-09-30 12:40:00,53.52,53.59,53.49,53.59,20700.0,41.3843,41.4384,41.3611,41.4384,20700.0
2011-09-30 12:45:00,53.6,53.68,53.57,53.64,22300.0,41.4462,41.508,41.423,41.4771,22300.0
2011-09-30 12:50:00,53.65,53.68,53.6,53.62,27500.0,41.4848,41.508,41.4462,41.4616,27500.0
2011-09-30 12:55:00,53.62,53.62,53.46,53.49,33900.0,41.4616,41.4616,41.3379,41.3611,33900.0
2011-09-30 13:00:00,53.5,53.52,53.37,53.4,42000.0,41.3689,41.3843,41.2683,41.2915,42000.0
2011-09-30 13:05:00,53.4,53.47,53.37,53.4,22600.0,41.2915,41.3457,41.2683,41.2915,22600.0
2011-09-30 13:10:00,53.4,53.51,53.4,53.49,20300.0,41.2915,41.3766,41.2915,41.3611,20300.0
2011-09-30 13:15:00,53.48,53.52,53.42,53.51,30500.0,41.3534,41.3843,41.307,41.3766,30500.0
2011-09-30 13:20:00,53.51,53.52,53.34,53.39,19500.0,41.3766,41.3843,41.2451,41.2838,19500.0
2011-09-30 13:25:00,53.4,53.44,53.34,53.38,23800.0,41.2915,41.3225,41.2451,41.2761,23800.0
2011-09-30 13:30:00,53.38,53.51,53.33,53.5,33000.0,41.2761,41.3766,41.2374,41.3689,33000.0
2011-09-30 13:35:00,53.5,53.54,53.45,53.51,24400.0,41.3689,41.3998,41.3302,41.3766,24400.0
2011-09-30 13:40:00,53.5,53.53,53.43,53.49,17800.0,41.3689,41.3921,41.3147,41.3611,17800.0
2011-09-30 13:45:00,53.5,53.66,53.5,53.64,72200.0,41.3689,41.4926,41.3689,41.4771,72200.0
2011-09-30 13:50:00,53.63,53.67,53.61,53.61,31700.0,41.4694,41.5003,41.4539,41.4539,31700.0
2011-09-30 13:55:00,53.62,53.64,53.54,53.61,24000.0,41.4616,41.4771,41.3998,41.4539,24000.0
2011-09-30 14:00:00,53.61,53.66,53.56,53.64,52000.0,41.4539,41.4926,41.4152,41.4771,52000.0
2011-09-30 14:05:00,53.64,53.64,53.36,53.41,46900.0,41.4771,41.4771,41.2606,41.2993,46900.0
2011-09-30 14:10:00,53.41,53.44,53.35,53.35,30300.0,41.2993,41.3225,41.2529,41.2529,30300.0
2011-09-30 14:15:00,53.35,53.44,53.3,53.3,30800.0,41.2529,41.3225,41.2142,41.2142,30800.0
2011-09-30 14:20:00,53.3,53.36,53.26,53.27,65400.0,41.2142,41.2606,41.1833,41.191,65400.0
2011-09-30 14:25:00,53.27,53.33,53.11,53.29,114200.0,41.191,41.2374,41.0673,41.2065,114200.0
2011-09-30 14:30:00,53.28,53.38,53.24,53.3,49400.0,41.1987,41.2761,41.1678,41.2142,49400.0
2011-09-30 14:35:00,53.28,53.32,53.16,53.29,43400.0,41.1987,41.2297,41.1059,41.2065,43400.0
2011-09-30 14:40:00,53.3,53.39,53.3,53.35,48200.0,41.2142,41.2838,41.2142,41.2529,48200.0
2011-09-30 14:45:00,53.34,53.37,53.21,53.26,30600.0,41.2451,41.2683,41.1446,41.1833,30600.0
2011-09-30 14:50:00,53.27,53.3,53.05,53.17,68800.0,41.191,41.2142,41.0209,41.1137,68800.0
2011-09-30 14:55:00,53.17,53.36,53.17,53.26,49800.0,41.1137,41.2606,41.1137,41.1833,49800.0
2011-09-30 15:00:00,53.26,53.26,53.11,53.18,58200.0,41.1833,41.1833,41.0673,41.1214,58200.0
2011-09-30 15:05:00,53.16,53.4,53.1,53.38,65700.0,41.1059,41.2915,41.0596,41.2761,65700.0
2011-09-30 15:10:00,53.38,53.38,53.21,53.24,50400.0,41.2761,41.2761,41.1446,41.1678,50400.0
2011-09-30 15:15:00,53.22,53.34,53.16,53.29,46200.0,41.1523,41.2451,41.1059,41.2065,46200.0
2011-09-30 15:20:00,53.26,53.36,53.2,53.21,43900.0,41.1833,41.2606,41.1369,41.1446,43900.0
2011-09-30 15:25:00,53.2,53.29,53.11,53.11,49100.0,41.1369,41.2065,41.0673,41.0673,49100.0
2011-09-30 15:30:00,53.1,53.23,53.05,53.12,64700.0,41.0596,41.1601,41.0209,41.075,64700.0
2011-09-30 15:35:00,53.11,53.13,52.97,53.03,89400.0,41.0673,41.0828,40.959,41.0054,89400.0
2011-09-30 15:40:00,53.03,53.35,53.03,53.32,103100.0,41.0054,41.2529,41.0054,41.2297,103100.0
2011-09-30 15:45:00,53.31,53.31,52.98,52.98,114000.0,41.2219,41.2219,40.9668,40.9668,114000.0
2011-09-30 15:50:00,52.99,53.03,52.76,52.9,240500.0,40.9745,41.0054,40.7966,40.9049,240500.0
2011-09-30 15:55:00,52.91,52.91,52.69,52.7,409900.0,40.9126,40.9126,40.7425,40.7503,409900.0
2011-10-03 09:30:00,52.57,53.06,52.56,52.7,100800.0,40.6497,41.0286,40.642,40.7503,100800.0
2011-10-03 09:35:00,52.65,53.01,52.64,52.91,67800.0,40.7116,40.99,40.7039,40.9126,67800.0
2011-10-03 09:40:00,52.94,53.25,52.91,53.16,77200.0,40.9358,41.1755,40.9126,41.1059,77200.0
2011-10-03 09:45:00,53.2,53.21,52.89,52.94,96400.0,41.1369,41.1446,40.8972,40.9358,96400.0
2011-10-03 09:50:00,52.95,53.03,52.85,52.98,123800.0,40.9436,41.0054,40.8662,40.9668,123800.0
2011-10-03 09:55:00,52.97,53.05,52.86,52.93,56000.0,40.959,41.0209,40.874,40.9281,56000.0
2011-10-03 10:00:00,52.88,53.48,52.85,53.26,83200.0,40.8894,41.3534,40.8662,41.1833,83200.0
2011-10-03 10:05:00,53.28,53.67,53.22,53.63,75300.0,41.1987,41.5003,41.1523,41.4694,75300.0
2011-10-03 10:10:00,53.62,53.87,53.57,53.78,50900.0,41.4616,41.655,41.423,41.5854,50900.0
2011-10-03 10:15:00,53.77,53.79,53.42,53.42,52900.0,41.5776,41.5931,41.307,41.307,52900.0
2011-10-03 10:20:00,53.42,53.5,53.14,53.2,66500.0,41.307,41.3689,41.0905,41.1369,66500.0
2011-10-03 10:25:00,53.2,53.38,53.13,53.3,76500.0,41.1369,41.2761,41.0828,41.2142,76500.0
2011-10-03 10:30:00,53.26,53.3,53.03,53.03,28100.0,41.1833,41.2142,41.0054,41.0054,28100.0
2011-10-03 10:35:00,53.02,53.11,52.97,53.1,61000.0,40.9977,41.0673,40.959,41.0596,61000.0
2011-10-03 10:40:00,53.07,53.08,52.87,53.04,32700.0,41.0364,41.0441,40.8817,41.0132,32700.0
2011-10-03 10:45:00,53.03,53.1,52.94,52.99,62900.0,41.0054,41.0596,40.9358,40.9745,62900.0
2011-10-03 10:50:00,52.99,53.03,52.75,52.86,41900.0,40.9745,41.0054,40.7889,40.874,41900.0
2011-10-03 10:55:00,52.86,52.97,52.81,52.85,66000.0,40.874,40.959,40.8353,40.8662,66000.0
2011-10-03 11:00:00,52.84,52.89,52.67,52.78,37000.0,40.8585,40.8972,40.7271,40.8121,37000.0
2011-10-03 11:05:00,52.77,52.99,52.68,52.98,61300.0,40.8044,40.9745,40.7348,40.9668,61300.0
2011-10-03 11:10:00,52.99,53.09,52.93,52.94,31100.0,40.9745,41.0518,40.9281,40.9358,31100.0
2011-10-03 11:15:00,52.94,53.03,52.92,53.0,76200.0,40.9358,41.0054,40.9204,40.9822,76200.0
2011-10-03 11:20:00,53.0,53.09,52.93,53.08,50000.0,40.9822,41.0518,40.9281,41.0441,50000.0
2011-10-03 11:25:00,53.05,53.23,52.96,53.19,70200.0,41.0209,41.1601,40.9513,41.1291,70200.0
2011-10-03 11:30:00,53.16,53.3,53.1,53.27,62500.0,41.1059,41.2142,41.0596,41.191,62500.0
2011-10-03 11:35:00,53.24,53.27,53.03,53.16,37300.0,41.1678,41.191,41.0054,41.1059,37300.0
2011-10-03 11:40:00,53.16,53.19,52.97,53.0,73200.0,41.1059,41.1291,40.959,40.9822,73200.0
2011-10-03 11:45:00,53.02,53.07,52.99,53.02,38100.0,40.9977,41.0364,40.9745,40.9977,38100.0
2011-10-03 11:50:00,53.03,53.24,53.03,53.22,43900.0,41.0054,41.1678,41.0054,41.1523,43900.0
2011-10-03 11:55:00,53.2,53.33,53.17,53.29,45100.0,41.1369,41.2374,41.1137,41.2065,45100.0
2011-10-03 12:00:00,53.27,53.3,53.06,53.06,31000.0,41.191,41.2142,41.0286,41.0286,31000.0
2011-10-03 12:05:00,53.07,53.12,52.91,52.94,36300.0,41.0364,41.075,40.9126,40.9358,36300.0
2011-10-03 12:10:00,52.95,52.98,52.76,52.77,44500.0,40.9436,40.9668,40.7966,40.8044,44500.0
2011-10-03 12:15:00,52.78,52.86,52.73,52.77,20900.0,40.8121,40.874,40.7735,40.8044,20900.0
2011-10-03 12:20:00,52.77,52.88,52.71,52.88,30400.0,40.8044,40.8894,40.758,40.8894,30400.0
2011-10-03 12:25:00,52.87,52.94,52.83,52.86,18600.0,40.8817,40.9358,40.8508,40.874,18600.0
2011-10-03 12:30:00,52.87,52.88,52.68,52.71,41300.0,40.8817,40.8894,40.7348,40.758,41300.0
2011-10-03 12:35:00,52.69,52.76,52.61,52.76,34300.0,40.7425,40.7966,40.6807,40.7966,34300.0
2011-10-03 12:40:00,52.77,52.81,52.64,52.68,31000.0,40.8044,40.8353,40.7039,40.7348,31000.0
2011-10-03 12:45:00,52.68,52.76,52.59,52.59,36500.0,40.7348,40.7966,40.6652,40.6652,36500.0
2011-10-03 12:50:00,52.61,52.63,52.5,52.54,24100.0,40.6807,40.6961,40.5956,40.6265,24100.0
2011-10-03 12:55:00,52.54,52.57,52.43,52.44,30500.0,40.6265,40.6497,40.5415,40.5492,30500.0
2011-10-03 13:00:00,52.44,52.44,52.18,52.2,89300.0,40.5492,40.5492,40.3482,40.3636,89300.0
2011-10-03 13:05:00,52.21,52.29,52.09,52.13,110400.0,40.3714,40.4332,40.2786,40.3095,110400.0
2011-10-03 13:10:00,52.14,52.21,52.06,52.06,48300.0,40.3172,40.3714,40.2554,40.2554,48300.0
2011-10-03 13:15:00,52.05,52.07,51.81,52.06,86600.0,40.2476,40.2631,40.0621,40.2554,86600.0
2011-10-03 13:20:00,52.06,52.14,52.0,52.13,37500.0,40.2554,40.3172,40.209,40.3095,37500.0
2011-10-03 13:25:00,52.12,52.19,52.02,52.17,47700.0,40.3018,40.3559,40.2244,40.3404,47700.0
2011-10-03 13:30:00,52.2,52.26,52.1,52.12,41200.0,40.3636,40.41,40.2863,40.3018,41200.0
2011-10-03 13:35:00,52.11,52.14,51.87,51.93,36100.0,40.294,40.3172,40.1085,40.1549,36100.0
2011-10-03 13:40:00,51.94,52.1,51.94,51.96,52300.0,40.1626,40.2863,40.1626,40.178,52300.0
2011-10-03 13:45:00,51.98,52.04,51.82,51.84,84600.0,40.1935,40.2399,40.0698,40.0853,84600.0
2011-10-03 13:50:00,51.82,51.95,51.75,51.82,66000.0,40.0698,40.1703,40.0157,40.0698,66000.0
2011-10-03 13:55:00,51.84,52.1,51.84,52.06,25800.0,40.0853,40.2863,40.0853,40.2554,25800.0
2011-10-03 14:00:00,52.06,52.13,52.0,52.05,50800.0,40.2554,40.3095,40.209,40.2476,50800.0
2011-10-03 14:05:00,52.05,52.21,52.05,52.21,55400.0,40.2476,40.3714,40.2476,40.3714,55400.0
2011-10-03 14:10:00,52.19,52.23,52.06,52.12,31300.0,40.3559,40.3868,40.2554,40.3018,31300.0
2011-10-03 14:15:00,52.08,52.11,52.01,52.04,23300.0,40.2708,40.294,40.2167,40.2399,23300.0
2011-10-03 14:20:00,52.03,52.12,51.96,52.03,26900.0,40.2322,40.3018,40.178,40.2322,26900.0
2011-10-03 14:25:00,52.02,52.1,51.89,52.0,69600.0,40.2244,40.2863,40.1239,40.209,69600.0
2011-10-03 14:30:00,51.99,52.06,51.83,51.98,57000.0,40.2012,40.2554,40.0775,40.1935,57000.0
2011-10-03 14:35:00,52.0,52.04,51.86,51.9,31000.0,40.209,40.2399,40.1007,40.1317,31000.0
2011-10-03 14:40:00,51.89,51.94,51.81,51.88,31400.0,40.1239,40.1626,40.0621,40.1162,31400.0
2011-10-03 14:45:00,51.86,51.86,51.64,51.72,40700.0,40.1007,40.1007,39.9306,39.9925,40700.0
2011-10-03 14:50:00,51.74,51.9,51.73,51.75,109700.0,40.0079,40.1317,40.0002,40.0157,109700.0
2011-10-03 14:55:00,51.75,51.93,51.63,51.93,76800.0,40.0157,40.1549,39.9229,40.1549,76800.0
2011-10-03 15:00:00,51.91,52.07,51.88,52.04,44600.0,40.1394,40.2631,40.1162,40.2399,44600.0
2011-10-03 15:05:00,52.03,52.22,52.0,52.02,63300.0,40.2322,40.3791,40.209,40.2244,63300.0
2011-10-03 15:10:00,52.02,52.09,51.93,51.98,53100.0,40.2244,40.2786,40.1549,40.1935,53100.0
2011-10-03 15:15:00,51.99,52.08,51.93,52.08,94400.0,40.2012,40.2708,40.1549,40.2708,94400.0
2011-10-03 15:20:00,52.07,52.1,51.94,51.94,70500.0,40.2631,40.2863,40.1626,40.1626,70500.0
2011-10-03 15:25:00,51.93,52.03,51.89,51.93,58100.0,40.1549,40.2322,40.1239,40.1549,58100.0
2011-10-03 15:30:00,51.93,52.05,51.86,52.02,90000.0,40.1549,40.2476,40.1007,40.2244,90000.0
2011-10-03 15:35:00,52.03,52.17,51.96,52.06,62600.0,40.2322,40.3404,40.178,40.2554,62600.0
2011-10-03 15:40:00,52.06,52.09,51.91,52.06,104800.0,40.2554,40.2786,40.1394,40.2554,104800.0
2011-10-03 15:45:00,52.06,52.39,52.04,52.31,140300.0,40.2554,40.5105,40.2399,40.4487,140300.0
2011-10-03 15:50:00,52.29,52.29,51.87,51.89,137700.0,40.4332,40.4332,40.1085,40.1239,137700.0
2011-10-03 15:55:00,51.89,52.0,51.61,51.62,429100.0,40.1239,40.209,39.9074,39.9151,429100.0
2011-10-04 09:30:00,50.49,51.23,50.49,51.06,105700.0,39.0414,39.6136,39.0414,39.4821,105700.0
2011-10-04 09:35:00,51.06,51.19,50.93,50.93,75400.0,39.4821,39.5826,39.3816,39.3816,75400.0
2011-10-04 09:40:00,50.94,51.03,50.8,50.97,135000.0,39.3893,39.4589,39.2811,39.4125,135000.0
2011-10-04 09:45:00,50.96,50.98,50.57,50.57,121700.0,39.4048,39.4203,39.1032,39.1032,121700.0
2011-10-04 09:50:00,50.55,50.7,50.41,50.48,40300.0,39.0878,39.2038,38.9795,39.0336,40300.0
2011-10-04 09:55:00,50.47,50.54,50.34,50.52,49500.0,39.0259,39.08,38.9254,39.0646,49500.0
2011-10-04 10:00:00,50.51,50.7,50.43,50.49,189800.0,39.0568,39.2038,38.995,39.0414,189800.0
2011-10-04 10:05:00,50.47,50.65,50.36,50.63,167000.0,39.0259,39.1651,38.9408,39.1496,167000.0
2011-10-04 10:10:00,50.63,50.91,50.62,50.72,120700.0,39.1496,39.3661,39.1419,39.2192,120700.0
2011-10-04 10:15:00,50.73,51.0,50.72,50.82,106300.0,39.227,39.4357,39.2192,39.2965,106300.0
2011-10-04 10:20:00,50.83,50.84,50.44,50.48,75700.0,39.3043,39.312,39.0027,39.0336,75700.0
2011-10-04 10:25:00,50.45,50.54,50.41,50.48,56300.0,39.0104,39.08,38.9795,39.0336,56300.0
2011-10-04 10:30:00,50.46,50.75,50.42,50.66,28900.0,39.0182,39.2424,38.9872,39.1728,28900.0
2011-10-04 10:35:00,50.66,50.92,50.65,50.87,95100.0,39.1728,39.3739,39.1651,39.3352,95100.0
2011-10-04 10:40:00,50.88,51.3,50.88,51.3,118800.0,39.3429,39.6677,39.3429,39.6677,118800.0
2011-10-04 10:45:00,51.3,51.38,51.13,51.33,89800.0,39.6677,39.7296,39.5363,39.6909,89800.0
2011-10-04 10:50:00,51.33,51.46,51.21,51.46,85300.0,39.6909,39.7914,39.5981,39.7914,85300.0
2011-10-04 10:55:00,51.45,51.63,51.45,51.48,60900.0,39.7837,39.9229,39.7837,39.8069,60900.0
2011-10-04 11:00:00,51.5,51.51,51.32,51.38,32200.0,39.8224,39.8301,39.6832,39.7296,32200.0
2011-10-04 11:05:00,51.36,51.61,51.32,51.61,53400.0,39.7141,39.9074,39.6832,39.9074,53400.0
2011-10-04 11:10:00,51.59,51.8,51.59,51.78,62400.0,39.8919,40.0543,39.8919,40.0389,62400.0
2011-10-04 11:15:00,51.79,51.9,51.71,51.83,123600.0,40.0466,40.1317,39.9847,40.0775,123600.0
2011-10-04 11:20:00,51.82,51.83,51.53,51.55,73400.0,40.0698,40.0775,39.8456,39.861,73400.0
2011-10-04 11:25:00,51.54,51.6,51.45,51.6,55700.0,39.8533,39.8997,39.7837,39.8997,55700.0
2011-10-04 11:30:00,51.6,51.62,51.39,51.55,37400.0,39.8997,39.9151,39.7373,39.861,37400.0
2011-10-04 11:35:00,51.55,51.63,51.42,51.51,103000.0,39.861,39.9229,39.7605,39.8301,103000.0
2011-10-04 11:40:00,51.51,51.88,51.51,51.87,68500.0,39.8301,40.1162,39.8301,40.1085,68500.0
2011-10-04 11:45:00,51.86,51.93,51.73,51.93,85800.0,40.1007,40.1549,40.0002,40.1549,85800.0
2011-10-04 11:50:00,51.92,52.18,51.92,52.05,158100.0,40.1471,40.3482,40.1471,40.2476,158100.0
2011-10-04 11:55:00,52.05,52.08,51.89,52.05,85000.0,40.2476,40.2708,40.1239,40.2476,85000.0
2011-10-04 12:00:00,52.08,52.43,52.07,52.42,80600.0,40.2708,40.5415,40.2631,40.5337,80600.0
2011-10-04 12:05:00,52.39,52.45,52.24,52.34,40800.0,40.5105,40.5569,40.3946,40.4719,40800.0
2011-10-04 12:10:00,52.33,52.44,52.23,52.42,64800.0,40.4642,40.5492,40.3868,40.5337,64800.0
2011-10-04 12:15:00,52.43,52.61,52.39,52.58,174500.0,40.5415,40.6807,40.5105,40.6575,174500.0
2011-10-04 12:20:00,52.58,52.7,52.45,52.53,86700.0,40.6575,40.7503,40.5569,40.6188,86700.0
2011-10-04 12:25:00,52.51,52.53,52.32,52.33,37300.0,40.6033,40.6188,40.4564,40.4642,37300.0
2011-10-04 12:30:00,52.33,52.44,52.32,52.44,33000.0,40.4642,40.5492,40.4564,40.5492,33000.0
2011-10-04 12:35:00,52.44,52.54,52.37,52.39,62500.0,40.5492,40.6265,40.4951,40.5105,62500.0
2011-10-04 12:40:00,52.39,52.49,52.31,52.39,37600.0,40.5105,40.5879,40.4487,40.5105,37600.0
2011-10-04 12:45:00,52.42,52.46,52.32,52.4,49600.0,40.5337,40.5647,40.4564,40.5183,49600.0
2011-10-04 12:50:00,52.39,52.49,52.35,52.48,149100.0,40.5105,40.5879,40.4796,40.5801,149100.0
2011-10-04 12:55:00,52.48,52.48,52.28,52.39,73800.0,40.5801,40.5801,40.4255,40.5105,73800.0
2011-10-04 13:00:00,52.4,52.44,52.32,52.35,141000.0,40.5183,40.5492,40.4564,40.4796,141000.0
2011-10-04 13:05:00,52.35,52.59,52.35,52.52,176700.0,40.4796,40.6652,40.4796,40.6111,176700.0
2011-10-04 13:10:00,52.52,52.57,52.2,52.28,44700.0,40.6111,40.6497,40.3636,40.4255,44700.0
2011-10-04 13:15:00,52.29,52.49,52.29,52.39,65600.0,40.4332,40.5879,40.4332,40.5105,65600.0
2011-10-04 13:20:00,52.39,52.39,52.23,52.37,39000.0,40.5105,40.5105,40.3868,40.4951,39000.0
2011-10-04 13:25:00,52.36,52.44,52.28,52.44,21400.0,40.4873,40.5492,40.4255,40.5492,21400.0
2011-10-04 13:30:00,52.4,52.51,52.33,52.42,55600.0,40.5183,40.6033,40.4642,40.5337,55600.0
2011-10-04 13:35:00,52.41,52.46,52.27,52.37,78500.0,40.526,40.5647,40.4178,40.4951,78500.0
2011-10-04 13:40:00,52.36,52.48,52.34,52.4,158700.0,40.4873,40.5801,40.4719,40.5183,158700.0
2011-10-04 13:45:00,52.4,52.45,52.27,52.42,70900.0,40.5183,40.5569,40.4178,40.5337,70900.0
2011-10-04 13:50:00,52.41,52.44,52.26,52.34,108300.0,40.526,40.5492,40.41,40.4719,108300.0
2011-10-04 13:55:00,52.34,52.44,52.28,52.35,203900.0,40.4719,40.5492,40.4255,40.4796,203900.0
2011-10-04 14:00:00,52.35,52.53,52.35,52.46,54000.0,40.4796,40.6188,40.4796,40.5647,54000.0
2011-10-04 14:05:00,52.47,52.59,52.46,52.48,175400.0,40.5724,40.6652,40.5647,40.5801,175400.0
2011-10-04 14:10:00,52.48,52.52,52.38,52.5,150900.0,40.5801,40.6111,40.5028,40.5956,150900.0
2011-10-04 14:15:00,52.5,52.51,52.35,52.35,105300.0,40.5956,40.6033,40.4796,40.4796,105300.0
2011-10-04 14:20:00,52.38,52.45,52.3,52.42,141100.0,40.5028,40.5569,40.441,40.5337,141100.0
2011-10-04 14:25:00,52.41,52.81,52.39,52.75,201500.0,40.526,40.8353,40.5105,40.7889,201500.0
2011-10-04 14:30:00,52.74,52.98,52.73,52.98,97300.0,40.7812,40.9668,40.7735,40.9668,97300.0
2011-10-04 14:35:00,52.97,53.04,52.69,52.69,82000.0,40.959,41.0132,40.7425,40.7425,82000.0
2011-10-04 14:40:00,52.69,52.74,52.44,52.57,68400.0,40.7425,40.7812,40.5492,40.6497,68400.0
2011-10-04 14:45:00,52.56,52.62,52.36,52.52,63100.0,40.642,40.6884,40.4873,40.6111,63100.0
2011-10-04 14:50:00,52.52,52.53,52.32,52.39,323500.0,40.6111,40.6188,40.4564,40.5105,323500.0
2011-10-04 14:55:00,52.39,52.59,52.35,52.48,128400.0,40.5105,40.6652,40.4796,40.5801,128400.0
2011-10-04 15:00:00,52.48,52.68,52.36,52.37,95200.0,40.5801,40.7348,40.4873,40.4951,95200.0
2011-10-04 15:05:00,52.36,52.47,52.34,52.39,234800.0,40.4873,40.5724,40.4719,40.5105,234800.0
2011-10-04 15:10:00,52.4,52.43,52.08,52.3,127000.0,40.5183,40.5415,40.2708,40.441,127000.0
2011-10-04 15:15:00,52.31,52.31,52.03,52.25,100900.0,40.4487,40.4487,40.2322,40.4023,100900.0
2011-10-04 15:20:00,52.24,52.52,52.16,52.43,67100.0,40.3946,40.6111,40.3327,40.5415,67100.0
2011-10-04 15:25:00,52.46,52.83,52.46,52.81,72700.0,40.5647,40.8508,40.5647,40.8353,72700.0
2011-10-04 15:30:00,52.8,53.09,52.77,52.95,128500.0,40.8276,41.0518,40.8044,40.9436,128500.0
2011-10-04 15:35:00,52.97,53.15,52.89,53.02,107500.0,40.959,41.0982,40.8972,40.9977,107500.0
2011-10-04 15:40:00,53.01,53.63,52.9,53.5,285100.0,40.99,41.4694,40.9049,41.3689,285100.0
2011-10-04 15:45:00,53.5,53.83,53.42,53.75,231800.0,41.3689,41.624,41.307,41.5622,231800.0
2011-10-04 15:50:00,53.75,54.1,53.67,53.93,381800.0,41.5622,41.8328,41.5003,41.7014,381800.0
2011-10-04 15:55:00,53.93,54.43,53.89,54.25,388600.0,41.7014,42.088,41.6704,41.9488,388600.0
2011-10-05 09:30:00,53.92,54.09,53.83,53.98,80500.0,41.6936,41.8251,41.624,41.74,80500.0
2011-10-05 09:35:00,54.0,54.08,53.76,53.93,71900.0,41.7555,41.8173,41.5699,41.7014,71900.0
2011-10-05 09:40:00,53.92,54.24,53.83,54.04,104900.0,41.6936,41.9411,41.624,41.7864,104900.0
2011-10-05 09:45:00,54.01,54.12,53.89,54.06,94500.0,41.7632,41.8483,41.6704,41.8019,94500.0
2011-10-05 09:50:00,54.06,54.14,53.73,53.92,54300.0,41.8019,41.8637,41.5467,41.6936,54300.0
2011-10-05 09:55:00,53.93,53.96,53.73,53.87,45400.0,41.7014,41.7245,41.5467,41.655,45400.0
2011-10-05 10:00:00,53.81,54.16,53.79,54.13,98500.0,41.6086,41.8792,41.5931,41.856,98500.0
2011-10-05 10:05:00,54.13,54.2,54.0,54.0,30200.0,41.856,41.9101,41.7555,41.7555,30200.0
2011-10-05 10:10:00,54.02,54.14,53.91,54.0,61300.0,41.7709,41.8637,41.6859,41.7555,61300.0
2011-10-05 10:15:00,54.0,54.04,53.89,53.97,95600.0,41.7555,41.7864,41.6704,41.7323,95600.0
2011-10-05 10:20:00,53.99,54.26,53.93,54.23,92900.0,41.7477,41.9565,41.7014,41.9333,92900.0
2011-10-05 10:25:00,54.21,54.21,53.83,53.84,116300.0,41.9179,41.9179,41.624,41.6318,116300.0
2011-10-05 10:30:00,53.87,53.89,53.69,53.74,69600.0,41.655,41.6704,41.5158,41.5544,69600.0
2011-10-05 10:35:00,53.77,53.79,53.6,53.62,102900.0,41.5776,41.5931,41.4462,41.4616,102900.0
2011-10-05 10:40:00,53.62,53.75,53.6,53.74,66200.0,41.4616,41.5622,41.4462,41.5544,66200.0
2011-10-05 10:45:00,53.74,53.85,53.63,53.81,46700.0,41.5544,41.6395,41.4694,41.6086,46700.0
2011-10-05 10:50:00,53.81,53.91,53.72,53.91,40600.0,41.6086,41.6859,41.539,41.6859,40600.0
2011-10-05 10:55:00,53.9,54.01,53.87,53.95,31000.0,41.6782,41.7632,41.655,41.7168,31000.0
2011-10-05 11:00:00,54.0,54.1,53.93,54.08,39400.0,41.7555,41.8328,41.7014,41.8173,39400.0
2011-10-05 11:05:00,54.06,54.11,53.93,53.94,60100.0,41.8019,41.8405,41.7014,41.7091,60100.0
2011-10-05 11:10:00,53.94,54.06,53.91,54.0,72700.0,41.7091,41.8019,41.6859,41.7555,72700.0
2011-10-05 11:15:00,54.0,54.03,53.82,53.96,91000.0,41.7555,41.7787,41.6163,41.7245,91000.0
2011-10-05 11:20:00,53.96,54.06,53.93,54.05,40800.0,41.7245,41.8019,41.7014,41.7941,40800.0
2011-10-05 11:25:00,54.04,54.22,54.02,54.2,59200.0,41.7864,41.9256,41.7709,41.9101,59200.0
2011-10-05 11:30:00,54.2,54.22,54.1,54.18,47100.0,41.9101,41.9256,41.8328,41.8947,47100.0
2011-10-05 11:35:00,54.18,54.27,54.15,54.18,48500.0,41.8947,41.9643,41.8715,41.8947,48500.0
2011-10-05 11:40:00,54.18,54.21,54.09,54.13,29200.0,41.8947,41.9179,41.8251,41.856,29200.0
2011-10-05 11:45:00,54.13,54.2,54.05,54.17,35000.0,41.856,41.9101,41.7941,41.8869,35000.0
2011-10-05 11:50:00,54.17,54.31,54.14,54.31,34000.0,41.8869,41.9952,41.8637,41.9952,34000.0
2011-10-05 11:55:00,54.3,54.33,54.19,54.23,50000.0,41.9875,42.0107,41.9024,41.9333,50000.0
2011-10-05 12:00:00,54.24,54.31,54.15,54.21,47800.0,41.9411,41.9952,41.8715,41.9179,47800.0
2011-10-05 12:05:00,54.21,54.29,54.12,54.16,37200.0,41.9179,41.9797,41.8483,41.8792,37200.0
2011-10-05 12:10:00,54.18,54.24,54.11,54.23,44700.0,41.8947,41.9411,41.8405,41.9333,44700.0
2011-10-05 12:15:00,54.25,54.26,54.1,54.11,38100.0,41.9488,41.9565,41.8328,41.8405,38100.0
2011-10-05 12:20:00,54.11,54.12,53.98,54.02,27100.0,41.8405,41.8483,41.74,41.7709,27100.0
2011-10-05 12:25:00,54.02,54.06,53.94,53.95,29000.0,41.7709,41.8019,41.7091,41.7168,29000.0
2011-10-05 12:30:00,53.94,53.94,53.83,53.92,13700.0,41.7091,41.7091,41.624,41.6936,13700.0
2011-10-05 12:35:00,53.92,53.92,53.8,53.8,17700.0,41.6936,41.6936,41.6008,41.6008,17700.0
2011-10-05 12:40:00,53.8,53.92,53.78,53.85,21600.0,41.6008,41.6936,41.5854,41.6395,21600.0
2011-10-05 12:45:00,53.81,53.87,53.73,53.81,38000.0,41.6086,41.655,41.5467,41.6086,38000.0
2011-10-05 12:50:00,53.81,53.9,53.79,53.86,27000.0,41.6086,41.6782,41.5931,41.6472,27000.0
2011-10-05 12:55:00,53.87,53.92,53.78,53.92,22900.0,41.655,41.6936,41.5854,41.6936,22900.0
2011-10-05 13:00:00,53.93,54.05,53.93,54.05,17400.0,41.7014,41.7941,41.7014,41.7941,17400.0
2011-10-05 13:05:00,54.05,54.12,54.03,54.09,13100.0,41.7941,41.8483,41.7787,41.8251,13100.0
2011-10-05 13:10:00,54.05,54.08,53.88,53.92,18300.0,41.7941,41.8173,41.6627,41.6936,18300.0
2011-10-05 13:15:00,53.92,54.12,53.89,54.03,65200.0,41.6936,41.8483,41.6704,41.7787,65200.0
2011-10-05 13:20:00,54.04,54.16,54.03,54.08,28600.0,41.7864,41.8792,41.7787,41.8173,28600.0
2011-10-05 13:25:00,54.08,54.29,54.08,54.27,100100.0,41.8173,41.9797,41.8173,41.9643,100100.0
2011-10-05 13:30:00,54.29,54.35,54.25,54.31,37000.0,41.9797,42.0261,41.9488,41.9952,37000.0
2011-10-05 13:35:00,54.33,54.36,54.22,54.36,33000.0,42.0107,42.0338,41.9256,42.0338,33000.0
2011-10-05 13:40:00,54.37,54.51,54.36,54.5,66800.0,42.0416,42.1498,42.0338,42.1421,66800.0
2011-10-05 13:45:00,54.5,54.6,54.47,54.49,72000.0,42.1421,42.2194,42.1189,42.1344,72000.0
2011-10-05 13:50:00,54.48,54.58,54.46,54.58,25600.0,42.1266,42.204,42.1112,42.204,25600.0
2011-10-05 13:55:00,54.59,54.7,54.54,54.66,32500.0,42.2117,42.2968,42.173,42.2658,32500.0
2011-10-05 14:00:00,54.66,54.66,54.48,54.49,41500.0,42.2658,42.2658,42.1266,42.1344,41500.0
2011-10-05 14:05:00,54.49,54.52,54.39,54.4,33700.0,42.1344,42.1576,42.057,42.0648,33700.0
2011-10-05 14:10:00,54.4,54.43,54.35,54.4,36900.0,42.0648,42.088,42.0261,42.0648,36900.0
2011-10-05 14:15:00,54.39,54.53,54.34,54.47,57000.0,42.057,42.1653,42.0184,42.1189,57000.0
2011-10-05 14:20:00,54.47,54.52,54.32,54.49,37400.0,42.1189,42.1576,42.0029,42.1344,37400.0
2011-10-05 14:25:00,54.48,54.55,54.43,54.44,83500.0,42.1266,42.1808,42.088,42.0957,83500.0
2011-10-05 14:30:00,54.44,54.49,54.3,54.39,69000.0,42.0957,42.1344,41.9875,42.057,69000.0
2011-10-05 14:35:00,54.39,54.41,54.25,54.32,106900.0,42.057,42.0725,41.9488,42.0029,106900.0
2011-10-05 14:40:00,54.32,54.43,54.32,54.36,34600.0,42.0029,42.088,42.0029,42.0338,34600.0
2011-10-05 14:45:00,54.36,54.58,54.31,54.55,72500.0,42.0338,42.204,41.9952,42.1808,72500.0
2011-10-05 14:50:00,54.54,54.65,54.52,54.58,36000.0,42.173,42.2581,42.1576,42.204,36000.0
2011-10-05 14:55:00,54.58,54.6,54.47,54.56,38000.0,42.204,42.2194,42.1189,42.1885,38000.0
2011-10-05 15:00:00,54.57,54.57,54.31,54.35,78200.0,42.1962,42.1962,41.9952,42.0261,78200.0
2011-10-05 15:05:00,54.36,54.43,54.29,54.35,90900.0,42.0338,42.088,41.9797,42.0261,90900.0
2011-10-05 15:10:00,54.36,54.64,54.31,54.64,143700.0,42.0338,42.2504,41.9952,42.2504,143700.0
2011-10-05 15:15:00,54.65,54.7,54.52,54.69,122800.0,42.2581,42.2968,42.1576,42.289,122800.0
2011-10-05 15:20:00,54.69,54.7,54.48,54.55,113400.0,42.289,42.2968,42.1266,42.1808,113400.0
2011-10-05 15:25:00,54.55,54.67,54.5,54.57,74600.0,42.1808,42.2736,42.1421,42.1962,74600.0
2011-10-05 15:30:00,54.59,54.82,54.59,54.79,86500.0,42.2117,42.3895,42.2117,42.3663,86500.0
2011-10-05 15:35:00,54.79,54.88,54.72,54.85,60600.0,42.3663,42.4359,42.3122,42.4127,60600.0
2011-10-05 15:40:00,54.85,54.9,54.72,54.79,170200.0,42.4127,42.4514,42.3122,42.3663,170200.0
2011-10-05 15:45:00,54.79,54.86,54.53,54.65,100400.0,42.3663,42.4205,42.1653,42.2581,100400.0
2011-10-05 15:50:00,54.67,54.9,54.64,54.87,199000.0,42.2736,42.4514,42.2504,42.4282,199000.0
2011-10-05 15:55:00,54.87,54.88,54.75,54.82,238500.0,42.4282,42.4359,42.3354,42.3895,238500.0
2011-10-06 09:30:00,54.62,54.77,54.52,54.68,71500.0,42.2349,42.3509,42.1576,42.2813,71500.0
2011-10-06 09:35:00,54.72,54.79,54.34,54.37,62200.0,42.3122,42.3663,42.0184,42.0416,62200.0
2011-10-06 09:40:00,54.38,54.51,54.31,54.36,45400.0,42.0493,42.1498,41.9952,42.0338,45400.0
2011-10-06 09:45:00,54.35,54.4,54.08,54.11,40900.0,42.0261,42.0648,41.8173,41.8405,40900.0
2011-10-06 09:50:00,54.09,54.15,53.89,53.97,43600.0,41.8251,41.8715,41.6704,41.7323,43600.0
2011-10-06 09:55:00,53.97,54.03,53.68,54.01,48100.0,41.7323,41.7787,41.508,41.7632,48100.0
2011-10-06 10:00:00,54.03,54.23,53.89,54.1,58600.0,41.7787,41.9333,41.6704,41.8328,58600.0
2011-10-06 10:05:00,54.13,54.27,54.06,54.19,48800.0,41.856,41.9643,41.8019,41.9024,48800.0
2011-10-06 10:10:00,54.18,54.4,54.18,54.4,38500.0,41.8947,42.0648,41.8947,42.0648,38500.0
2011-10-06 10:15:00,54.37,54.49,54.36,54.47,41500.0,42.0416,42.1344,42.0338,42.1189,41500.0
2011-10-06 10:20:00,54.47,54.54,54.41,54.51,56700.0,42.1189,42.173,42.0725,42.1498,56700.0
2011-10-06 10:25:00,54.51,54.57,54.39,54.43,43400.0,42.1498,42.1962,42.057,42.088,43400.0
2011-10-06 10:30:00,54.43,54.65,54.39,54.63,37800.0,42.088,42.2581,42.057,42.2426,37800.0
2011-10-06 10:35:00,54.63,54.76,54.51,54.56,31200.0,42.2426,42.3431,42.1498,42.1885,31200.0
2011-10-06 10:40:00,54.55,54.55,54.37,54.4,47800.0,42.1808,42.1808,42.0416,42.0648,47800.0
2011-10-06 10:45:00,54.41,54.51,54.4,54.42,37600.0,42.0725,42.1498,42.0648,42.0802,37600.0
2011-10-06 10:50:00,54.44,54.48,54.38,54.38,29100.0,42.0957,42.1266,42.0493,42.0493,29100.0
2011-10-06 10:55:00,54.38,54.43,54.19,54.32,48200.0,42.0493,42.088,41.9024,42.0029,48200.0
2011-10-06 11:00:00,54.33,54.37,54.24,54.31,34600.0,42.0107,42.0416,41.9411,41.9952,34600.0
2011-10-06 11:05:00,54.31,54.37,54.3,54.35,56100.0,41.9952,42.0416,41.9875,42.0261,56100.0
2011-10-06 11:10:00,54.36,54.37,54.28,54.29,58400.0,42.0338,42.0416,41.972,41.9797,58400.0
2011-10-06 11:15:00,54.29,54.34,54.2,54.2,31500.0,41.9797,42.0184,41.9101,41.9101,31500.0
2011-10-06 11:20:00,54.2,54.22,54.04,54.07,36500.0,41.9101,41.9256,41.7864,41.8096,36500.0
2011-10-06 11:25:00,54.07,54.07,53.95,54.0,159600.0,41.8096,41.8096,41.7168,41.7555,159600.0
2011-10-06 11:30:00,54.0,54.19,53.98,54.15,99800.0,41.7555,41.9024,41.74,41.8715,99800.0
2011-10-06 11:35:00,54.15,54.26,54.05,54.26,55100.0,41.8715,41.9565,41.7941,41.9565,55100.0
2011-10-06 11:40:00,54.26,54.28,54.22,54.26,53400.0,41.9565,41.972,41.9256,41.9565,53400.0
2011-10-06 11:45:00,54.27,54.29,54.09,54.12,48600.0,41.9643,41.9797,41.8251,41.8483,48600.0
2011-10-06 11:50:00,54.12,54.28,54.12,54.26,73100.0,41.8483,41.972,41.8483,41.9565,73100.0
2011-10-06 11:55:00,54.26,54.34,54.19,54.33,24400.0,41.9565,42.0184,41.9024,42.0107,24400.0
2011-10-06 12:00:00,54.33,54.4,54.25,54.36,36800.0,42.0107,42.0648,41.9488,42.0338,36800.0
2011-10-06 12:05:00,54.37,54.38,54.28,54.29,61000.0,42.0416,42.0493,41.972,41.9797,61000.0
2011-10-06 12:10:00,54.27,54.38,54.26,54.36,26600.0,41.9643,42.0493,41.9565,42.0338,26600.0
2011-10-06 12:15:00,54.36,54.4,54.27,54.36,37600.0,42.0338,42.0648,41.9643,42.0338,37600.0
2011-10-06 12:20:00,54.37,54.4,54.34,54.4,42600.0,42.0416,42.0648,42.0184,42.0648,42600.0
2011-10-06 12:25:00,54.4,54.4,54.31,54.37,22800.0,42.0648,42.0648,41.9952,42.0416,22800.0
2011-10-06 12:30:00,54.37,54.39,54.33,54.36,39900.0,42.0416,42.057,42.0107,42.0338,39900.0
2011-10-06 12:35:00,54.36,54.38,54.32,54.36,21100.0,42.0338,42.0493,42.0029,42.0338,21100.0
2011-10-06 12:40:00,54.36,54.37,54.26,54.29,25200.0,42.0338,42.0416,41.9565,41.9797,25200.0
2011-10-06 12:45:00,54.27,54.27,54.17,54.22,153000.0,41.9643,41.9643,41.8869,41.9256,153000.0
2011-10-06 12:50:00,54.22,54.34,54.19,54.34,329400.0,41.9256,42.0184,41.9024,42.0184,329400.0
2011-10-06 12:55:00,54.34,54.46,54.33,54.4,14900.0,42.0184,42.1112,42.0107,42.0648,14900.0
2011-10-06 13:00:00,54.38,54.47,54.37,54.38,17600.0,42.0493,42.1189,42.0416,42.0493,17600.0
2011-10-06 13:05:00,54.37,54.41,54.32,54.41,18400.0,42.0416,42.0725,42.0029,42.0725,18400.0
2011-10-06 13:10:00,54.4,54.48,54.34,54.42,61100.0,42.0648,42.1266,42.0184,42.0802,61100.0
2011-10-06 13:15:00,54.43,54.47,54.3,54.3,73900.0,42.088,42.1189,41.9875,41.9875,73900.0
2011-10-06 13:20:00,54.3,54.45,54.3,54.38,140300.0,41.9875,42.1034,41.9875,42.0493,140300.0
2011-10-06 13:25:00,54.38,54.45,54.26,54.31,23500.0,42.0493,42.1034,41.9565,41.9952,23500.0
2011-10-06 13:30:00,54.3,54.39,54.25,54.27,26500.0,41.9875,42.057,41.9488,41.9643,26500.0
2011-10-06 13:35:00,54.28,54.31,54.12,54.13,24000.0,41.972,41.9952,41.8483,41.856,24000.0
2011-10-06 13:40:00,54.14,54.26,54.13,54.19,17700.0,41.8637,41.9565,41.856,41.9024,17700.0
2011-10-06 13:45:00,54.19,54.37,54.18,54.35,30400.0,41.9024,42.0416,41.8947,42.0261,30400.0
2011-10-06 13:50:00,54.33,54.37,54.28,54.32,22200.0,42.0107,42.0416,41.972,42.0029,22200.0
2011-10-06 13:55:00,54.33,54.4,54.29,54.39,30600.0,42.0107,42.0648,41.9797,42.057,30600.0
2011-10-06 14:00:00,54.4,54.45,54.29,54.44,42200.0,42.0648,42.1034,41.9797,42.0957,42200.0
2011-10-06 14:05:00,54.43,54.54,54.43,54.54,78200.0,42.088,42.173,42.088,42.173,78200.0
2011-10-06 14:10:00,54.53,54.59,54.53,54.58,29400.0,42.1653,42.2117,42.1653,42.204,29400.0
2011-10-06 14:15:00,54.58,54.64,54.57,54.6,56100.0,42.204,42.2504,42.1962,42.2194,56100.0
2011-10-06 14:20:00,54.64,54.65,54.58,54.63,37000.0,42.2504,42.2581,42.204,42.2426,37000.0
2011-10-06 14:25:00,54.61,54.62,54.55,54.56,30300.0,42.2272,42.2349,42.1808,42.1885,30300.0
2011-10-06 14:30:00,54.57,54.59,54.51,54.51,40700.0,42.1962,42.2117,42.1498,42.1498,40700.0
2011-10-06 14:35:00,54.5,54.55,54.46,54.5,27500.0,42.1421,42.1808,42.1112,42.1421,27500.0
2011-10-06 14:40:00,54.49,54.58,54.46,54.58,29900.0,42.1344,42.204,42.1112,42.204,29900.0
2011-10-06 14:45:00,54.57,54.64,54.52,54.55,135700.0,42.1962,42.2504,42.1576,42.1808,135700.0
2011-10-06 14:50:00,54.55,54.59,54.48,54.55,31500.0,42.1808,42.2117,42.1266,42.1808,31500.0
2011-10-06 14:55:00,54.55,54.63,54.52,54.62,45700.0,42.1808,42.2426,42.1576,42.2349,45700.0
2011-10-06 15:00:00,54.62,54.65,54.55,54.59,34600.0,42.2349,42.2581,42.1808,42.2117,34600.0
2011-10-06 15:05:00,54.59,54.69,54.59,54.66,38600.0,42.2117,42.289,42.2117,42.2658,38600.0
2011-10-06 15:10:00,54.67,54.69,54.47,54.5,189400.0,42.2736,42.289,42.1189,42.1421,189400.0
2011-10-06 15:15:00,54.49,54.52,54.42,54.43,308300.0,42.1344,42.1576,42.0802,42.088,308300.0
2011-10-06 15:20:00,54.43,54.52,54.4,54.46,43100.0,42.088,42.1576,42.0648,42.1112,43100.0
2011-10-06 15:25:00,54.45,54.64,54.45,54.58,88300.0,42.1034,42.2504,42.1034,42.204,88300.0
2011-10-06 15:30:00,54.58,54.89,54.54,54.85,166000.0,42.204,42.4437,42.173,42.4127,166000.0
2011-10-06 15:35:00,54.85,55.05,54.82,54.98,178600.0,42.4127,42.5674,42.3895,42.5133,178600.0
2011-10-06 15:40:00,54.97,55.34,54.93,55.28,179900.0,42.5055,42.7916,42.4746,42.7452,179900.0
2011-10-06 15:45:00,55.27,55.33,55.15,55.2,238800.0,42.7375,42.7839,42.6447,42.6834,238800.0
2011-10-06 15:50:00,55.2,55.25,55.07,55.12,137300.0,42.6834,42.722,42.5829,42.6215,137300.0
2011-10-06 15:55:00,55.13,55.35,55.11,55.26,346300.0,42.6293,42.7994,42.6138,42.7298,346300.0
2011-10-07 09:30:00,55.49,56.0,55.29,55.82,119400.0,42.9076,43.302,42.753,43.1628,119400.0
2011-10-07 09:35:00,55.79,56.04,55.58,55.97,122900.0,43.1396,43.3329,42.9772,43.2788,122900.0
2011-10-07 09:40:00,56.02,56.17,55.88,56.15,112000.0,43.3174,43.4334,43.2092,43.418,112000.0
2011-10-07 09:45:00,56.12,56.36,56.11,56.32,83200.0,43.3948,43.5803,43.387,43.5494,83200.0
2011-10-07 09:50:00,56.32,56.37,56.21,56.29,51000.0,43.5494,43.5881,43.4644,43.5262,51000.0
2011-10-07 09:55:00,56.3,56.42,56.23,56.27,51800.0,43.534,43.6267,43.4798,43.5108,51800.0
2011-10-07 10:00:00,56.34,56.44,56.23,56.36,102800.0,43.5649,43.6422,43.4798,43.5803,102800.0
2011-10-07 10:05:00,56.34,56.5,56.3,56.46,72000.0,43.5649,43.6886,43.534,43.6577,72000.0
2011-10-07 10:10:00,56.42,56.67,56.35,56.65,102000.0,43.6267,43.8201,43.5726,43.8046,102000.0
2011-10-07 10:15:00,56.65,56.8,56.63,56.76,67100.0,43.8046,43.9206,43.7891,43.8896,67100.0
2011-10-07 10:20:00,56.76,56.98,56.72,56.98,117100.0,43.8896,44.0598,43.8587,44.0598,117100.0
2011-10-07 10:25:00,56.97,56.98,56.66,56.85,194600.0,44.052,44.0598,43.8123,43.9592,194600.0
2011-10-07 10:30:00,56.85,56.96,56.71,56.94,95500.0,43.9592,44.0443,43.851,44.0288,95500.0
2011-10-07 10:35:00,56.97,56.97,56.55,56.65,110200.0,44.052,44.052,43.7273,43.8046,110200.0
2011-10-07 10:40:00,56.65,56.72,56.56,56.68,74000.0,43.8046,43.8587,43.735,43.8278,74000.0
2011-10-07 10:45:00,56.67,56.71,56.59,56.7,87000.0,43.8201,43.851,43.7582,43.8433,87000.0
2011-10-07 10:50:00,56.69,56.78,56.64,56.77,69500.0,43.8355,43.9051,43.7969,43.8974,69500.0
2011-10-07 10:55:00,56.76,56.77,56.65,56.67,64800.0,43.8896,43.8974,43.8046,43.8201,64800.0
2011-10-07 11:00:00,56.67,56.7,56.55,56.67,119800.0,43.8201,43.8433,43.7273,43.8201,119800.0
2011-10-07 11:05:00,56.64,56.71,56.56,56.6,144900.0,43.7969,43.851,43.735,43.7659,144900.0
2011-10-07 11:10:00,56.59,56.62,56.43,56.45,85700.0,43.7582,43.7814,43.6345,43.6499,85700.0
2011-10-07 11:15:00,56.46,56.54,56.38,56.38,73000.0,43.6577,43.7195,43.5958,43.5958,73000.0
2011-10-07 11:20:00,56.39,56.4,56.16,56.4,73100.0,43.6035,43.6113,43.4257,43.6113,73100.0
2011-10-07 11:25:00,56.39,56.43,56.15,56.18,78300.0,43.6035,43.6345,43.418,43.4412,78300.0
2011-10-07 11:30:00,56.18,56.32,56.13,56.29,86200.0,43.4412,43.5494,43.4025,43.5262,86200.0
2011-10-07 11:35:00,56.3,56.34,56.0,56.02,85600.0,43.534,43.5649,43.302,43.3174,85600.0
2011-10-07 11:40:00,56.02,56.22,56.01,56.14,80500.0,43.3174,43.4721,43.3097,43.4102,80500.0
2011-10-07 11:45:00,56.14,56.37,56.07,56.32,96500.0,43.4102,43.5881,43.3561,43.5494,96500.0
2011-10-07 11:50:00,56.35,56.46,56.35,56.46,28400.0,43.5726,43.6577,43.5726,43.6577,28400.0
2011-10-07 11:55:00,56.43,56.5,56.36,56.45,30600.0,43.6345,43.6886,43.5803,43.6499,30600.0
2011-10-07 12:00:00,56.45,56.5,56.1,56.45,66000.0,43.6499,43.6886,43.3793,43.6499,66000.0
2011-10-07 12:05:00,56.45,56.5,56.39,56.47,21600.0,43.6499,43.6886,43.6035,43.6654,21600.0
2011-10-07 12:10:00,56.46,56.49,56.18,56.33,36600.0,43.6577,43.6809,43.4412,43.5571,36600.0
2011-10-07 12:15:00,56.35,56.39,56.0,56.02,37200.0,43.5726,43.6035,43.302,43.3174,37200.0
2011-10-07 12:20:00,56.01,56.07,55.83,55.92,58500.0,43.3097,43.3561,43.1705,43.2401,58500.0
2011-10-07 12:25:00,55.9,56.09,55.86,55.98,40300.0,43.2247,43.3716,43.1937,43.2865,40300.0
2011-10-07 12:30:00,55.97,56.04,55.84,55.96,39300.0,43.2788,43.3329,43.1783,43.271,39300.0
2011-10-07 12:35:00,55.96,56.07,55.96,56.05,51900.0,43.271,43.3561,43.271,43.3406,51900.0
2011-10-07 12:40:00,56.03,56.08,55.89,55.93,88800.0,43.3252,43.3638,43.2169,43.2478,88800.0
2011-10-07 12:45:00,55.92,56.06,55.9,55.94,49400.0,43.2401,43.3484,43.2247,43.2556,49400.0
2011-10-07 12:50:00,55.96,55.99,55.77,55.82,43600.0,43.271,43.2942,43.1241,43.1628,43600.0
2011-10-07 12:55:00,55.81,55.86,55.73,55.82,32000.0,43.1551,43.1937,43.0932,43.1628,32000.0
2011-10-07 13:00:00,55.8,55.95,55.76,55.82,48400.0,43.1473,43.2633,43.1164,43.1628,48400.0
2011-10-07 13:05:00,55.82,55.84,55.66,55.73,23900.0,43.1628,43.1783,43.0391,43.0932,23900.0
2011-10-07 13:10:00,55.73,55.9,55.7,55.87,33900.0,43.0932,43.2247,43.07,43.2015,33900.0
2011-10-07 13:15:00,55.85,55.87,55.8,55.83,42600.0,43.186,43.2015,43.1473,43.1705,42600.0
2011-10-07 13:20:00,55.83,55.91,55.78,55.88,37400.0,43.1705,43.2324,43.1319,43.2092,37400.0
2011-10-07 13:25:00,55.88,55.98,55.86,55.93,36200.0,43.2092,43.2865,43.1937,43.2478,36200.0
2011-10-07 13:30:00,55.94,55.99,55.92,55.96,42100.0,43.2556,43.2942,43.2401,43.271,42100.0
2011-10-07 13:35:00,55.96,55.99,55.85,55.85,33100.0,43.271,43.2942,43.186,43.186,33100.0
2011-10-07 13:40:00,55.86,55.87,55.75,55.76,31000.0,43.1937,43.2015,43.1087,43.1164,31000.0
2011-10-07 13:45:00,55.76,55.99,55.76,55.94,60400.0,43.1164,43.2942,43.1164,43.2556,60400.0
2011-10-07 13:50:00,55.93,55.96,55.88,55.93,30000.0,43.2478,43.271,43.2092,43.2478,30000.0
2011-10-07 13:55:00,55.92,56.11,55.9,56.09,41300.0,43.2401,43.387,43.2247,43.3716,41300.0
2011-10-07 14:00:00,56.09,56.1,55.99,56.05,18200.0,43.3716,43.3793,43.2942,43.3406,18200.0
2011-10-07 14:05:00,56.06,56.07,55.93,55.97,26300.0,43.3484,43.3561,43.2478,43.2788,26300.0
2011-10-07 14:10:00,55.97,56.01,55.78,55.78,31400.0,43.2788,43.3097,43.1319,43.1319,31400.0
2011-10-07 14:15:00,55.8,56.07,55.75,56.0,59800.0,43.1473,43.3561,43.1087,43.302,59800.0
2011-10-07 14:20:00,56.02,56.19,56.02,56.08,50500.0,43.3174,43.4489,43.3174,43.3638,50500.0
2011-10-07 14:25:00,56.08,56.16,55.92,55.94,29700.0,43.3638,43.4257,43.2401,43.2556,29700.0
2011-10-07 14:30:00,55.94,56.06,55.89,56.02,33100.0,43.2556,43.3484,43.2169,43.3174,33100.0
2011-10-07 14:35:00,56.03,56.1,56.03,56.06,41100.0,43.3252,43.3793,43.3252,43.3484,41100.0
2011-10-07 14:40:00,56.06,56.1,55.96,56.0,63200.0,43.3484,43.3793,43.271,43.302,63200.0
2011-10-07 14:45:00,56.01,56.1,55.99,56.0,48800.0,43.3097,43.3793,43.2942,43.302,48800.0
2011-10-07 14:50:00,56.04,56.13,55.99,56.05,35600.0,43.3329,43.4025,43.2942,43.3406,35600.0
2011-10-07 14:55:00,56.04,56.15,56.01,56.08,34500.0,43.3329,43.418,43.3097,43.3638,34500.0
2011-10-07 15:00:00,56.08,56.19,56.05,56.12,137700.0,43.3638,43.4489,43.3406,43.3948,137700.0
2011-10-07 15:05:00,56.12,56.23,56.11,56.22,60800.0,43.3948,43.4798,43.387,43.4721,60800.0
2011-10-07 15:10:00,56.22,56.22,56.07,56.1,70400.0,43.4721,43.4721,43.3561,43.3793,70400.0
2011-10-07 15:15:00,56.1,56.36,56.1,56.27,78900.0,43.3793,43.5803,43.3793,43.5108,78900.0
2011-10-07 15:20:00,56.29,56.47,56.29,56.44,55100.0,43.5262,43.6654,43.5262,43.6422,55100.0
2011-10-07 15:25:00,56.43,56.58,56.41,56.55,99500.0,43.6345,43.7505,43.619,43.7273,99500.0
2011-10-07 15:30:00,56.54,56.62,56.46,56.51,58700.0,43.7195,43.7814,43.6577,43.6963,58700.0
2011-10-07 15:35:00,56.51,56.56,56.42,56.43,50400.0,43.6963,43.735,43.6267,43.6345,50400.0
2011-10-07 15:40:00,56.42,56.46,56.25,56.36,106400.0,43.6267,43.6577,43.4953,43.5803,106400.0
2011-10-07 15:45:00,56.36,56.4,56.1,56.16,106700.0,43.5803,43.6113,43.3793,43.4257,106700.0
2011-10-07 15:50:00,56.17,56.2,55.77,55.98,151800.0,43.4334,43.4566,43.1241,43.2865,151800.0
2011-10-07 15:55:00,55.97,56.02,55.79,55.95,346800.0,43.2788,43.3174,43.1396,43.2633,346800.0
2011-10-10 09:30:00,55.86,56.18,55.73,56.08,127800.0,43.1937,43.4412,43.0932,43.3638,127800.0
2011-10-10 09:35:00,56.07,56.5,56.05,56.45,71500.0,43.3561,43.6886,43.3406,43.6499,71500.0
2011-10-10 09:40:00,56.48,56.5,56.16,56.22,39200.0,43.6731,43.6886,43.4257,43.4721,39200.0
2011-10-10 09:45:00,56.21,56.25,55.9,55.95,47400.0,43.4644,43.4953,43.2247,43.2633,47400.0
2011-10-10 09:50:00,55.93,56.16,55.93,56.12,111700.0,43.2478,43.4257,43.2478,43.3948,111700.0
2011-10-10 09:55:00,56.12,56.15,55.98,56.09,83300.0,43.3948,43.418,43.2865,43.3716,83300.0
2011-10-10 10:00:00,56.11,56.23,56.08,56.21,49700.0,43.387,43.4798,43.3638,43.4644,49700.0
2011-10-10 10:05:00,56.22,56.31,56.18,56.3,34200.0,43.4721,43.5417,43.4412,43.534,34200.0
2011-10-10 10:10:00,56.32,56.5,56.31,56.44,40200.0,43.5494,43.6886,43.5417,43.6422,40200.0
2011-10-10 10:15:00,56.43,56.52,56.39,56.5,40800.0,43.6345,43.7041,43.6035,43.6886,40800.0
2011-10-10 10:20:00,56.51,56.54,56.43,56.52,54300.0,43.6963,43.7195,43.6345,43.7041,54300.0
2011-10-10 10:25:00,56.5,56.52,56.33,56.41,32500.0,43.6886,43.7041,43.5571,43.619,32500.0
2011-10-10 10:30:00,56.4,56.5,56.36,56.43,27600.0,43.6113,43.6886,43.5803,43.6345,27600.0
2011-10-10 10:35:00,56.43,56.45,56.38,56.4,29900.0,43.6345,43.6499,43.5958,43.6113,29900.0
2011-10-10 10:40:00,56.4,56.47,56.4,56.45,24000.0,43.6113,43.6654,43.6113,43.6499,24000.0
2011-10-10 10:45:00,56.44,56.73,56.44,56.65,39700.0,43.6422,43.8664,43.6422,43.8046,39700.0
2011-10-10 10:50:00,56.65,56.66,56.52,56.66,25300.0,43.8046,43.8123,43.7041,43.8123,25300.0
2011-10-10 10:55:00,56.66,56.68,56.61,56.68,38500.0,43.8123,43.8278,43.7737,43.8278,38500.0
2011-10-10 11:00:00,56.68,56.73,56.64,56.73,24200.0,43.8278,43.8664,43.7969,43.8664,24200.0
2011-10-10 11:05:00,56.73,56.77,56.65,56.76,25400.0,43.8664,43.8974,43.8046,43.8896,25400.0
2011-10-10 11:10:00,56.76,56.79,56.68,56.76,85000.0,43.8896,43.9128,43.8278,43.8896,85000.0
2011-10-10 11:15:00,56.76,56.77,56.67,56.7,27500.0,43.8896,43.8974,43.8201,43.8433,27500.0
2011-10-10 11:20:00,56.7,56.71,56.62,56.62,23500.0,43.8433,43.851,43.7814,43.7814,23500.0
2011-10-10 11:25:00,56.63,56.66,56.58,56.61,35200.0,43.7891,43.8123,43.7505,43.7737,35200.0
2011-10-10 11:30:00,56.61,56.69,56.6,56.69,27200.0,43.7737,43.8355,43.7659,43.8355,27200.0
2011-10-10 11:35:00,56.69,56.8,56.68,56.79,18900.0,43.8355,43.9206,43.8278,43.9128,18900.0
2011-10-10 11:40:00,56.79,56.8,56.74,56.74,37300.0,43.9128,43.9206,43.8742,43.8742,37300.0
2011-10-10 11:45:00,56.73,56.75,56.58,56.58,27900.0,43.8664,43.8819,43.7505,43.7505,27900.0
2011-10-10 11:50:00,56.59,56.62,56.57,56.59,19100.0,43.7582,43.7814,43.7427,43.7582,19100.0
2011-10-10 11:55:00,56.59,56.61,56.49,56.49,19000.0,43.7582,43.7737,43.6809,43.6809,19000.0
2011-10-10 12:00:00,56.49,56.53,56.48,56.53,23200.0,43.6809,43.7118,43.6731,43.7118,23200.0
2011-10-10 12:05:00,56.51,56.56,56.44,56.45,42400.0,43.6963,43.735,43.6422,43.6499,42400.0
2011-10-10 12:10:00,56.44,56.49,56.44,56.47,25300.0,43.6422,43.6809,43.6422,43.6654,25300.0
2011-10-10 12:15:00,56.46,56.53,56.43,56.47,23200.0,43.6577,43.7118,43.6345,43.6654,23200.0
2011-10-10 12:20:00,56.46,56.52,56.42,56.48,21600.0,43.6577,43.7041,43.6267,43.6731,21600.0
2011-10-10 12:25:00,56.48,56.63,56.48,56.61,17800.0,43.6731,43.7891,43.6731,43.7737,17800.0
2011-10-10 12:30:00,56.62,56.7,56.62,56.69,19900.0,43.7814,43.8433,43.7814,43.8355,19900.0
2011-10-10 12:35:00,56.68,56.7,56.61,56.66,12300.0,43.8278,43.8433,43.7737,43.8123,12300.0
2011-10-10 12:40:00,56.66,56.74,56.66,56.68,19600.0,43.8123,43.8742,43.8123,43.8278,19600.0
2011-10-10 12:45:00,56.67,56.67,56.61,56.63,13800.0,43.8201,43.8201,43.7737,43.7891,13800.0
2011-10-10 12:50:00,56.64,56.65,56.56,56.56,16000.0,43.7969,43.8046,43.735,43.735,16000.0
2011-10-10 12:55:00,56.57,56.62,56.55,56.57,24900.0,43.7427,43.7814,43.7273,43.7427,24900.0
2011-10-10 13:00:00,56.57,56.67,56.55,56.67,17000.0,43.7427,43.8201,43.7273,43.8201,17000.0
2011-10-10 13:05:00,56.67,56.75,56.66,56.75,14200.0,43.8201,43.8819,43.8123,43.8819,14200.0
2011-10-10 13:10:00,56.75,56.83,56.74,56.83,16500.0,43.8819,43.9438,43.8742,43.9438,16500.0
2011-10-10 13:15:00,56.81,56.91,56.81,56.91,21200.0,43.9283,44.0056,43.9283,44.0056,21200.0
2011-10-10 13:20:00,56.91,57.0,56.89,56.98,34200.0,44.0056,44.0752,43.9902,44.0598,34200.0
2011-10-10 13:25:00,56.98,56.99,56.93,56.96,22200.0,44.0598,44.0675,44.0211,44.0443,22200.0
2011-10-10 13:30:00,56.95,56.98,56.93,56.97,22900.0,44.0366,44.0598,44.0211,44.052,22900.0
2011-10-10 13:35:00,56.98,56.98,56.91,56.94,18200.0,44.0598,44.0598,44.0056,44.0288,18200.0
2011-10-10 13:40:00,56.94,56.99,56.93,56.97,16900.0,44.0288,44.0675,44.0211,44.052,16900.0
2011-10-10 13:45:00,56.96,57.0,56.95,56.98,30800.0,44.0443,44.0752,44.0366,44.0598,30800.0
2011-10-10 13:50:00,56.98,56.99,56.96,56.98,20700.0,44.0598,44.0675,44.0443,44.0598,20700.0
2011-10-10 13:55:00,56.98,57.04,56.97,57.0,69900.0,44.0598,44.1062,44.052,44.0752,69900.0
2011-10-10 14:00:00,57.0,57.03,56.98,57.0,30400.0,44.0752,44.0984,44.0598,44.0752,30400.0
2011-10-10 14:05:00,56.99,57.0,56.91,56.97,29300.0,44.0675,44.0752,44.0056,44.052,29300.0
2011-10-10 14:10:00,56.97,57.01,56.95,57.0,28900.0,44.052,44.083,44.0366,44.0752,28900.0
2011-10-10 14:15:00,57.0,57.08,56.97,57.06,49600.0,44.0752,44.1371,44.052,44.1216,49600.0
2011-10-10 14:20:00,57.06,57.15,57.03,57.15,33900.0,44.1216,44.1912,44.0984,44.1912,33900.0
2011-10-10 14:25:00,57.15,57.21,57.12,57.16,44100.0,44.1912,44.2376,44.168,44.1989,44100.0
2011-10-10 14:30:00,57.16,57.22,57.11,57.11,23500.0,44.1989,44.2453,44.1603,44.1603,23500.0
2011-10-10 14:35:00,57.12,57.19,57.1,57.11,21600.0,44.168,44.2221,44.1526,44.1603,21600.0
2011-10-10 14:40:00,57.11,57.16,57.11,57.16,21900.0,44.1603,44.1989,44.1603,44.1989,21900.0
2011-10-10 14:45:00,57.15,57.18,57.04,57.07,24500.0,44.1912,44.2144,44.1062,44.1294,24500.0
2011-10-10 14:50:00,57.06,57.12,57.05,57.08,25400.0,44.1216,44.168,44.1139,44.1371,25400.0
2011-10-10 14:55:00,57.07,57.09,57.0,57.01,20300.0,44.1294,44.1448,44.0752,44.083,20300.0
2011-10-10 15:00:00,57.01,57.09,57.0,57.07,22900.0,44.083,44.1448,44.0752,44.1294,22900.0
2011-10-10 15:05:00,57.07,57.08,56.9,56.93,64100.0,44.1294,44.1371,43.9979,44.0211,64100.0
2011-10-10 15:10:00,56.93,56.93,56.75,56.77,41300.0,44.0211,44.0211,43.8819,43.8974,41300.0
2011-10-10 15:15:00,56.76,56.87,56.74,56.85,44700.0,43.8896,43.9747,43.8742,43.9592,44700.0
2011-10-10 15:20:00,56.85,56.86,56.7,56.71,41400.0,43.9592,43.967,43.8433,43.851,41400.0
2011-10-10 15:25:00,56.72,56.9,56.71,56.79,75400.0,43.8587,43.9979,43.851,43.9128,75400.0
2011-10-10 15:30:00,56.79,56.91,56.71,56.87,77300.0,43.9128,44.0056,43.851,43.9747,77300.0
2011-10-10 15:35:00,56.87,56.89,56.73,56.84,66500.0,43.9747,43.9902,43.8664,43.9515,66500.0
2011-10-10 15:40:00,56.83,56.98,56.78,56.98,87200.0,43.9438,44.0598,43.9051,44.0598,87200.0
2011-10-10 15:45:00,56.98,57.1,56.98,57.08,101400.0,44.0598,44.1526,44.0598,44.1371,101400.0
2011-10-10 15:50:00,57.09,57.24,57.07,57.24,102900.0,44.1448,44.2608,44.1294,44.2608,102900.0
2011-10-10 15:55:00,57.24,57.4,57.16,57.39,296100.0,44.2608,44.3845,44.1989,44.3768,296100.0
2011-10-11 09:30:00,56.1,56.68,56.1,56.59,157600.0,43.3793,43.8278,43.3793,43.7582,157600.0
2011-10-11 09:35:00,56.62,57.0,56.52,56.89,67600.0,43.7814,44.0752,43.7041,43.9902,67600.0
2011-10-11 09:40:00,56.89,57.18,56.89,57.13,55400.0,43.9902,44.2144,43.9902,44.1757,55400.0
2011-10-11 09:45:00,57.15,57.48,57.02,57.44,86800.0,44.1912,44.4464,44.0907,44.4155,86800.0
2011-10-11 09:50:00,57.42,57.63,57.37,57.56,95900.0,44.4,44.5624,44.3613,44.5082,95900.0
2011-10-11 09:55:00,57.57,57.57,57.38,57.5,53900.0,44.516,44.516,44.3691,44.4619,53900.0
2011-10-11 10:00:00,57.54,57.55,57.36,57.43,128500.0,44.4928,44.5005,44.3536,44.4077,128500.0
2011-10-11 10:05:00,57.43,57.53,57.36,57.53,47700.0,44.4077,44.485,44.3536,44.485,47700.0
2011-10-11 10:10:00,57.52,57.57,57.43,57.49,25200.0,44.4773,44.516,44.4077,44.4541,25200.0
2011-10-11 10:15:00,57.48,57.49,57.36,57.4,29800.0,44.4464,44.4541,44.3536,44.3845,29800.0
2011-10-11 10:20:00,57.38,57.5,57.23,57.42,49800.0,44.3691,44.4619,44.2531,44.4,49800.0
2011-10-11 10:25:00,57.4,57.5,57.24,57.32,42400.0,44.3845,44.4619,44.2608,44.3227,42400.0
2011-10-11 10:30:00,57.32,57.35,57.22,57.23,104700.0,44.3227,44.3459,44.2453,44.2531,104700.0
2011-10-11 10:35:00,57.22,57.28,57.12,57.27,40800.0,44.2453,44.2917,44.168,44.284,40800.0
2011-10-11 10:40:00,57.26,57.33,57.2,57.28,68400.0,44.2763,44.3304,44.2299,44.2917,68400.0
2011-10-11 10:45:00,57.27,57.39,57.23,57.25,113000.0,44.284,44.3768,44.2531,44.2685,113000.0
2011-10-11 10:50:00,57.25,57.37,57.22,57.26,36300.0,44.2685,44.3613,44.2453,44.2763,36300.0
2011-10-11 10:55:00,57.26,57.27,57.13,57.19,33400.0,44.2763,44.284,44.1757,44.2221,33400.0
2011-10-11 11:00:00,57.2,57.21,57.02,57.11,33400.0,44.2299,44.2376,44.0907,44.1603,33400.0
2011-10-11 11:05:00,57.1,57.1,56.85,56.91,32600.0,44.1526,44.1526,43.9592,44.0056,32600.0
2011-10-11 11:10:00,56.91,56.96,56.86,56.9,22300.0,44.0056,44.0443,43.967,43.9979,22300.0
2011-10-11 11:15:00,56.9,57.03,56.88,57.03,32000.0,43.9979,44.0984,43.9824,44.0984,32000.0
2011-10-11 11:20:00,57.0,57.04,56.95,57.04,29700.0,44.0752,44.1062,44.0366,44.1062,29700.0
2011-10-11 11:25:00,57.04,57.18,57.04,57.13,24700.0,44.1062,44.2144,44.1062,44.1757,24700.0
2011-10-11 11:30:00,57.13,57.26,57.13,57.26,18800.0,44.1757,44.2763,44.1757,44.2763,18800.0
2011-10-11 11:35:00,57.26,57.29,57.16,57.16,18500.0,44.2763,44.2995,44.1989,44.1989,18500.0
2011-10-11 11:40:00,57.16,57.18,57.05,57.18,36700.0,44.1989,44.2144,44.1139,44.2144,36700.0
2011-10-11 11:45:00,57.17,57.17,57.02,57.05,18900.0,44.2067,44.2067,44.0907,44.1139,18900.0
2011-10-11 11:50:00,57.06,57.08,56.97,57.04,18900.0,44.1216,44.1371,44.052,44.1062,18900.0
2011-10-11 11:55:00,57.04,57.13,57.04,57.08,13700.0,44.1062,44.1757,44.1062,44.1371,13700.0
2011-10-11 12:00:00,57.1,57.12,57.0,57.05,14000.0,44.1526,44.168,44.0752,44.1139,14000.0
2011-10-11 12:05:00,57.05,57.18,57.0,57.16,27200.0,44.1139,44.2144,44.0752,44.1989,27200.0
2011-10-11 12:10:00,57.16,57.21,57.15,57.18,16400.0,44.1989,44.2376,44.1912,44.2144,16400.0
2011-10-11 12:15:00,57.19,57.24,57.15,57.22,53100.0,44.2221,44.2608,44.1912,44.2453,53100.0
2011-10-11 12:20:00,57.23,57.28,57.16,57.28,22800.0,44.2531,44.2917,44.1989,44.2917,22800.0
2011-10-11 12:25:00,57.28,57.3,57.24,57.28,14600.0,44.2917,44.3072,44.2608,44.2917,14600.0
2011-10-11 12:30:00,57.29,57.3,57.12,57.13,23200.0,44.2995,44.3072,44.168,44.1757,23200.0
2011-10-11 12:35:00,57.14,57.15,57.03,57.03,14600.0,44.1835,44.1912,44.0984,44.0984,14600.0
2011-10-11 12:40:00,57.05,57.07,57.0,57.02,17600.0,44.1139,44.1294,44.0752,44.0907,17600.0
2011-10-11 12:45:00,57.04,57.04,56.9,56.9,41200.0,44.1062,44.1062,43.9979,43.9979,41200.0
2011-10-11 12:50:00,56.9,57.06,56.9,57.06,63000.0,43.9979,44.1216,43.9979,44.1216,63000.0
2011-10-11 12:55:00,57.08,57.15,57.05,57.12,17100.0,44.1371,44.1912,44.1139,44.168,17100.0
2011-10-11 13:00:00,57.12,57.18,57.09,57.09,19800.0,44.168,44.2144,44.1448,44.1448,19800.0
2011-10-11 13:05:00,57.09,57.16,57.04,57.15,33100.0,44.1448,44.1989,44.1062,44.1912,33100.0
2011-10-11 13:10:00,57.16,57.19,56.99,57.05,11900.0,44.1989,44.2221,44.0675,44.1139,11900.0
2011-10-11 13:15:00,57.07,57.15,57.07,57.13,26900.0,44.1294,44.1912,44.1294,44.1757,26900.0
2011-10-11 13:20:00,57.13,57.16,57.09,57.09,17300.0,44.1757,44.1989,44.1448,44.1448,17300.0
2011-10-11 13:25:00,57.09,57.2,57.05,57.19,18100.0,44.1448,44.2299,44.1139,44.2221,18100.0
2011-10-11 13:30:00,57.18,57.19,57.13,57.14,17000.0,44.2144,44.2221,44.1757,44.1835,17000.0
2011-10-11 13:35:00,57.14,57.21,57.08,57.09,20900.0,44.1835,44.2376,44.1371,44.1448,20900.0
2011-10-11 13:40:00,57.1,57.12,57.03,57.09,29600.0,44.1526,44.168,44.0984,44.1448,29600.0
2011-10-11 13:45:00,57.11,57.16,56.97,57.02,36100.0,44.1603,44.1989,44.052,44.0907,36100.0
2011-10-11 13:50:00,57.02,57.24,57.0,57.21,30100.0,44.0907,44.2608,44.0752,44.2376,30100.0
2011-10-11 13:55:00,57.21,57.28,57.19,57.28,17300.0,44.2376,44.2917,44.2221,44.2917,17300.0
2011-10-11 14:00:00,57.28,57.37,57.26,57.36,34300.0,44.2917,44.3613,44.2763,44.3536,34300.0
2011-10-11 14:05:00,57.36,57.36,57.29,57.3,14600.0,44.3536,44.3536,44.2995,44.3072,14600.0
2011-10-11 14:10:00,57.31,57.37,57.31,57.32,18200.0,44.3149,44.3613,44.3149,44.3227,18200.0
2011-10-11 14:15:00,57.31,57.31,57.18,57.24,22500.0,44.3149,44.3149,44.2144,44.2608,22500.0
2011-10-11 14:20:00,57.24,57.29,57.09,57.09,70900.0,44.2608,44.2995,44.1448,44.1448,70900.0
2011-10-11 14:25:00,57.1,57.11,56.98,56.99,43400.0,44.1526,44.1603,44.0598,44.0675,43400.0
2011-10-11 14:30:00,57.01,57.12,56.97,57.02,50400.0,44.083,44.168,44.052,44.0907,50400.0
2011-10-11 14:35:00,57.02,57.02,56.93,56.96,35900.0,44.0907,44.0907,44.0211,44.0443,35900.0
2011-10-11 14:40:00,56.96,57.01,56.89,56.92,35000.0,44.0443,44.083,43.9902,44.0134,35000.0
2011-10-11 14:45:00,56.93,56.97,56.91,56.94,27800.0,44.0211,44.052,44.0056,44.0288,27800.0
2011-10-11 14:50:00,56.94,56.99,56.92,56.92,11700.0,44.0288,44.0675,44.0134,44.0134,11700.0
2011-10-11 14:55:00,56.93,57.04,56.93,56.98,38300.0,44.0211,44.1062,44.0211,44.0598,38300.0
2011-10-11 15:00:00,56.98,57.15,56.96,57.11,30000.0,44.0598,44.1912,44.0443,44.1603,30000.0
2011-10-11 15:05:00,57.1,57.26,57.07,57.22,65000.0,44.1526,44.2763,44.1294,44.2453,65000.0
2011-10-11 15:10:00,57.23,57.27,57.16,57.22,43200.0,44.2531,44.284,44.1989,44.2453,43200.0
2011-10-11 15:15:00,57.21,57.24,57.1,57.11,57700.0,44.2376,44.2608,44.1526,44.1603,57700.0
2011-10-11 15:20:00,57.11,57.15,56.99,57.02,71700.0,44.1603,44.1912,44.0675,44.0907,71700.0
2011-10-11 15:25:00,57.01,57.12,56.95,56.96,47600.0,44.083,44.168,44.0366,44.0443,47600.0
2011-10-11 15:30:00,56.96,57.12,56.95,57.11,68500.0,44.0443,44.168,44.0366,44.1603,68500.0
2011-10-11 15:35:00,57.1,57.15,56.98,57.05,72800.0,44.1526,44.1912,44.0598,44.1139,72800.0
2011-10-11 15:40:00,57.05,57.12,56.94,57.03,116900.0,44.1139,44.168,44.0288,44.0984,116900.0
2011-10-11 15:45:00,57.03,57.08,56.93,57.0,108500.0,44.0984,44.1371,44.0211,44.0752,108500.0
2011-10-11 15:50:00,56.99,57.1,56.97,56.97,142100.0,44.0675,44.1526,44.052,44.052,142100.0
2011-10-11 15:55:00,56.98,57.03,56.92,57.02,151900.0,44.0598,44.0984,44.0134,44.0907,151900.0
2011-10-12 09:30:00,57.2,57.26,57.01,57.22,106800.0,44.7498,44.7968,44.6012,44.7655,106800.0
2011-10-12 09:35:00,57.21,57.35,57.09,57.34,29900.0,44.7576,44.8672,44.6638,44.8593,29900.0
2011-10-12 09:40:00,57.38,57.5,57.34,57.41,31000.0,44.8906,44.9845,44.8593,44.9141,31000.0
2011-10-12 09:45:00,57.41,57.41,57.06,57.25,42500.0,44.9141,44.9141,44.6403,44.7889,42500.0
2011-10-12 09:50:00,57.25,57.46,57.25,57.43,32500.0,44.7889,44.9532,44.7889,44.9298,32500.0
2011-10-12 09:55:00,57.49,57.65,57.43,57.58,58100.0,44.9767,45.1019,44.9298,45.0471,58100.0
2011-10-12 10:00:00,57.63,57.63,57.44,57.49,49500.0,45.0862,45.0862,44.9376,44.9767,49500.0
2011-10-12 10:05:00,57.49,57.59,57.38,57.58,46700.0,44.9767,45.0549,44.8906,45.0471,46700.0
2011-10-12 10:10:00,57.57,57.75,57.53,57.74,54500.0,45.0393,45.1801,45.008,45.1723,54500.0
2011-10-12 10:15:00,57.74,57.87,57.71,57.83,75500.0,45.1723,45.274,45.1488,45.2427,75500.0
2011-10-12 10:20:00,57.84,57.9,57.8,57.88,53400.0,45.2505,45.2975,45.2192,45.2818,53400.0
2011-10-12 10:25:00,57.87,58.0,57.83,57.98,82300.0,45.274,45.3757,45.2427,45.36,82300.0
2011-10-12 10:30:00,57.99,58.1,57.99,58.1,105000.0,45.3679,45.4539,45.3679,45.4539,105000.0
2011-10-12 10:35:00,58.09,58.25,58.09,58.21,47000.0,45.4461,45.5713,45.4461,45.54,47000.0
2011-10-12 10:40:00,58.19,58.2,58.1,58.15,105800.0,45.5243,45.5322,45.4539,45.493,105800.0
2011-10-12 10:45:00,58.15,58.25,58.14,58.25,100500.0,45.493,45.5713,45.4852,45.5713,100500.0
2011-10-12 10:50:00,58.23,58.28,58.15,58.2,122700.0,45.5556,45.5947,45.493,45.5322,122700.0
2011-10-12 10:55:00,58.21,58.24,58.15,58.17,62300.0,45.54,45.5635,45.493,45.5087,62300.0
2011-10-12 11:00:00,58.18,58.29,58.16,58.21,46200.0,45.5165,45.6026,45.5009,45.54,46200.0
2011-10-12 11:05:00,58.18,58.24,58.14,58.24,30300.0,45.5165,45.5635,45.4852,45.5635,30300.0
2011-10-12 11:10:00,58.23,58.25,58.11,58.12,57900.0,45.5556,45.5713,45.4617,45.4696,57900.0
2011-10-12 11:15:00,58.13,58.19,58.11,58.13,34400.0,45.4774,45.5243,45.4617,45.4774,34400.0
2011-10-12 11:20:00,58.12,58.18,58.08,58.12,86900.0,45.4696,45.5165,45.4383,45.4696,86900.0
2011-10-12 11:25:00,58.13,58.2,58.06,58.09,49900.0,45.4774,45.5322,45.4226,45.4461,49900.0
2011-10-12 11:30:00,58.09,58.09,57.93,57.99,102100.0,45.4461,45.4461,45.3209,45.3679,102100.0
2011-10-12 11:35:00,57.98,58.11,57.98,57.98,48000.0,45.36,45.4617,45.36,45.36,48000.0
2011-10-12 11:40:00,58.0,58.1,57.94,58.0,66400.0,45.3757,45.4539,45.3288,45.3757,66400.0
2011-10-12 11:45:00,58.0,58.1,57.98,58.06,37000.0,45.3757,45.4539,45.36,45.4226,37000.0
2011-10-12 11:50:00,58.04,58.1,57.95,58.07,39200.0,45.407,45.4539,45.3366,45.4305,39200.0
2011-10-12 11:55:00,58.08,58.08,57.86,57.86,36200.0,45.4383,45.4383,45.2662,45.2662,36200.0
2011-10-12 12:00:00,57.89,58.0,57.87,57.99,37300.0,45.2896,45.3757,45.274,45.3679,37300.0
2011-10-12 12:05:00,58.0,58.0,57.8,57.8,48200.0,45.3757,45.3757,45.2192,45.2192,48200.0
2011-10-12 12:10:00,57.8,57.8,57.73,57.78,39600.0,45.2192,45.2192,45.1645,45.2036,39600.0
2011-10-12 12:15:00,57.78,57.92,57.72,57.88,41600.0,45.2036,45.3131,45.1566,45.2818,41600.0
2011-10-12 12:20:00,57.89,57.94,57.89,57.92,14000.0,45.2896,45.3288,45.2896,45.3131,14000.0
2011-10-12 12:25:00,57.92,57.94,57.85,57.93,14900.0,45.3131,45.3288,45.2583,45.3209,14900.0
2011-10-12 12:30:00,57.92,58.02,57.91,57.93,34400.0,45.3131,45.3913,45.3053,45.3209,34400.0
2011-10-12 12:35:00,57.93,57.93,57.86,57.86,18000.0,45.3209,45.3209,45.2662,45.2662,18000.0
2011-10-12 12:40:00,57.85,57.88,57.8,57.82,27500.0,45.2583,45.2818,45.2192,45.2349,27500.0
2011-10-12 12:45:00,57.83,57.85,57.8,57.82,28300.0,45.2427,45.2583,45.2192,45.2349,28300.0
2011-10-12 12:50:00,57.83,57.99,57.8,57.98,41700.0,45.2427,45.3679,45.2192,45.36,41700.0
2011-10-12 12:55:00,57.98,57.99,57.86,57.89,37000.0,45.36,45.3679,45.2662,45.2896,37000.0
2011-10-12 13:00:00,57.89,57.97,57.88,57.96,21400.0,45.2896,45.3522,45.2818,45.3444,21400.0
2011-10-12 13:05:00,57.96,57.96,57.84,57.84,20600.0,45.3444,45.3444,45.2505,45.2505,20600.0
2011-10-12 13:10:00,57.84,57.85,57.75,57.8,48900.0,45.2505,45.2583,45.1801,45.2192,48900.0
2011-10-12 13:15:00,57.81,57.84,57.71,57.73,39400.0,45.227,45.2505,45.1488,45.1645,39400.0
2011-10-12 13:20:00,57.74,57.75,57.64,57.66,31400.0,45.1723,45.1801,45.094,45.1097,31400.0
2011-10-12 13:25:00,57.66,57.66,57.56,57.58,32300.0,45.1097,45.1097,45.0315,45.0471,32300.0
2011-10-12 13:30:00,57.58,57.74,57.58,57.7,31600.0,45.0471,45.1723,45.0471,45.141,31600.0
2011-10-12 13:35:00,57.71,57.75,57.7,57.72,15200.0,45.1488,45.1801,45.141,45.1566,15200.0
2011-10-12 13:40:00,57.73,57.77,57.6,57.61,57000.0,45.1645,45.1958,45.0628,45.0706,57000.0
2011-10-12 13:45:00,57.6,57.62,57.38,57.39,48800.0,45.0628,45.0784,44.8906,44.8985,48800.0
2011-10-12 13:50:00,57.4,57.5,57.4,57.49,33100.0,44.9063,44.9845,44.9063,44.9767,33100.0
2011-10-12 13:55:00,57.47,57.56,57.47,57.51,39600.0,44.9611,45.0315,44.9611,44.9923,39600.0
2011-10-12 14:00:00,57.52,57.58,57.43,57.53,67500.0,45.0002,45.0471,44.9298,45.008,67500.0
2011-10-12 14:05:00,57.54,57.75,57.54,57.71,40700.0,45.0158,45.1801,45.0158,45.1488,40700.0
2011-10-12 14:10:00,57.72,57.84,57.71,57.84,55500.0,45.1566,45.2505,45.1488,45.2505,55500.0
2011-10-12 14:15:00,57.84,57.87,57.72,57.78,28600.0,45.2505,45.274,45.1566,45.2036,28600.0
2011-10-12 14:20:00,57.77,57.85,57.73,57.83,34300.0,45.1958,45.2583,45.1645,45.2427,34300.0
2011-10-12 14:25:00,57.84,57.89,57.81,57.85,21700.0,45.2505,45.2896,45.227,45.2583,21700.0
2011-10-12 14:30:00,57.85,57.95,57.85,57.89,60200.0,45.2583,45.3366,45.2583,45.2896,60200.0
2011-10-12 14:35:00,57.89,57.91,57.79,57.81,23200.0,45.2896,45.3053,45.2114,45.227,23200.0
2011-10-12 14:40:00,57.8,57.92,57.8,57.83,35500.0,45.2192,45.3131,45.2192,45.2427,35500.0
2011-10-12 14:45:00,57.83,57.91,57.78,57.89,32100.0,45.2427,45.3053,45.2036,45.2896,32100.0
2011-10-12 14:50:00,57.89,57.9,57.82,57.87,27200.0,45.2896,45.2975,45.2349,45.274,27200.0
2011-10-12 14:55:00,57.87,57.91,57.7,57.77,74900.0,45.274,45.3053,45.141,45.1958,74900.0
2011-10-12 15:00:00,57.78,57.84,57.73,57.79,48400.0,45.2036,45.2505,45.1645,45.2114,48400.0
2011-10-12 15:05:00,57.79,57.91,57.77,57.9,88200.0,45.2114,45.3053,45.1958,45.2975,88200.0
2011-10-12 15:10:00,57.89,57.96,57.81,57.89,67300.0,45.2896,45.3444,45.227,45.2896,67300.0
2011-10-12 15:15:00,57.88,57.9,57.71,57.88,67700.0,45.2818,45.2975,45.1488,45.2818,67700.0
2011-10-12 15:20:00,57.88,57.91,57.74,57.74,96600.0,45.2818,45.3053,45.1723,45.1723,96600.0
2011-10-12 15:25:00,57.74,57.79,57.71,57.71,127800.0,45.1723,45.2114,45.1488,45.1488,127800.0
2011-10-12 15:30:00,57.72,57.8,57.64,57.73,106800.0,45.1566,45.2192,45.094,45.1645,106800.0
2011-10-12 15:35:00,57.73,57.85,57.68,57.76,148700.0,45.1645,45.2583,45.1253,45.1879,148700.0
2011-10-12 15:40:00,57.76,57.82,57.65,57.76,104400.0,45.1879,45.2349,45.1019,45.1879,104400.0
2011-10-12 15:45:00,57.76,57.84,57.44,57.51,234100.0,45.1879,45.2505,44.9376,44.9923,234100.0
2011-10-12 15:50:00,57.52,57.6,57.41,57.46,185200.0,45.0002,45.0628,44.9141,44.9532,185200.0
2011-10-12 15:55:00,57.46,57.55,57.4,57.4,291900.0,44.9532,45.0236,44.9063,44.9063,291900.0
2011-10-13 09:30:00,56.86,56.93,56.62,56.83,84300.0,44.4838,44.5386,44.2961,44.4604,84300.0
2011-10-13 09:35:00,56.84,56.88,56.5,56.55,50400.0,44.4682,44.4995,44.2022,44.2413,50400.0
2011-10-13 09:40:00,56.54,56.58,56.4,56.53,39500.0,44.2335,44.2648,44.1239,44.2257,39500.0
2011-10-13 09:45:00,56.55,56.69,56.52,56.52,25100.0,44.2413,44.3508,44.2178,44.2178,25100.0
2011-10-13 09:50:00,56.52,56.57,56.36,56.41,33300.0,44.2178,44.2569,44.0927,44.1318,33300.0
2011-10-13 09:55:00,56.41,56.41,56.31,56.37,43300.0,44.1318,44.1318,44.0535,44.1005,43300.0
2011-10-13 10:00:00,56.37,56.4,56.24,56.25,42500.0,44.1005,44.1239,43.9988,44.0066,42500.0
2011-10-13 10:05:00,56.22,56.26,56.18,56.19,32400.0,43.9831,44.0144,43.9518,43.9597,32400.0
2011-10-13 10:10:00,56.19,56.49,56.19,56.46,66000.0,43.9597,44.1944,43.9597,44.1709,66000.0
2011-10-13 10:15:00,56.45,56.47,56.34,56.35,75700.0,44.1631,44.1787,44.077,44.0848,75700.0
2011-10-13 10:20:00,56.35,56.62,56.3,56.62,52600.0,44.0848,44.2961,44.0457,44.2961,52600.0
2011-10-13 10:25:00,56.63,56.8,56.62,56.67,20000.0,44.3039,44.4369,44.2961,44.3352,20000.0
2011-10-13 10:30:00,56.66,56.7,56.62,56.67,36600.0,44.3274,44.3587,44.2961,44.3352,36600.0
2011-10-13 10:35:00,56.67,56.67,56.5,56.5,46300.0,44.3352,44.3352,44.2022,44.2022,46300.0
2011-10-13 10:40:00,56.49,56.54,56.42,56.44,28000.0,44.1944,44.2335,44.1396,44.1552,28000.0
2011-10-13 10:45:00,56.42,56.48,56.37,56.44,35600.0,44.1396,44.1865,44.1005,44.1552,35600.0
2011-10-13 10:50:00,56.44,56.51,56.43,56.48,30600.0,44.1552,44.21,44.1474,44.1865,30600.0
2011-10-13 10:55:00,56.49,56.51,56.34,56.36,68500.0,44.1944,44.21,44.077,44.0927,68500.0
2011-10-13 11:00:00,56.36,56.49,56.3,56.49,44800.0,44.0927,44.1944,44.0457,44.1944,44800.0
2011-10-13 11:05:00,56.5,56.55,56.45,56.49,34900.0,44.2022,44.2413,44.1631,44.1944,34900.0
2011-10-13 11:10:00,56.5,56.69,56.48,56.69,23800.0,44.2022,44.3508,44.1865,44.3508,23800.0
2011-10-13 11:15:00,56.69,56.72,56.45,56.46,55900.0,44.3508,44.3743,44.1631,44.1709,55900.0
2011-10-13 11:20:00,56.46,56.57,56.46,56.52,46900.0,44.1709,44.2569,44.1709,44.2178,46900.0
2011-10-13 11:25:00,56.51,56.53,56.49,56.5,27200.0,44.21,44.2257,44.1944,44.2022,27200.0
2011-10-13 11:30:00,56.51,56.68,56.5,56.6,24300.0,44.21,44.343,44.2022,44.2804,24300.0
2011-10-13 11:35:00,56.61,56.76,56.61,56.76,62100.0,44.2882,44.4056,44.2882,44.4056,62100.0
2011-10-13 11:40:00,56.76,56.85,56.76,56.83,24900.0,44.4056,44.476,44.4056,44.4604,24900.0
2011-10-13 11:45:00,56.84,57.0,56.83,56.97,55400.0,44.4682,44.5934,44.4604,44.5699,55400.0
2011-10-13 11:50:00,56.97,57.01,56.88,56.89,30500.0,44.5699,44.6012,44.4995,44.5073,30500.0
2011-10-13 11:55:00,56.88,56.96,56.86,56.91,21400.0,44.4995,44.5621,44.4838,44.5229,21400.0
2011-10-13 12:00:00,56.9,56.99,56.85,56.98,21700.0,44.5151,44.5855,44.476,44.5777,21700.0
2011-10-13 12:05:00,56.99,57.02,56.95,56.96,35900.0,44.5855,44.609,44.5542,44.5621,35900.0
2011-10-13 12:10:00,56.96,56.99,56.83,56.84,33300.0,44.5621,44.5855,44.4604,44.4682,33300.0
2011-10-13 12:15:00,56.85,56.85,56.76,56.78,10600.0,44.476,44.476,44.4056,44.4212,10600.0
2011-10-13 12:20:00,56.78,56.88,56.78,56.87,13000.0,44.4212,44.4995,44.4212,44.4916,13000.0
2011-10-13 12:25:00,56.86,56.88,56.8,56.83,14600.0,44.4838,44.4995,44.4369,44.4604,14600.0
2011-10-13 12:30:00,56.81,56.86,56.79,56.83,16100.0,44.4447,44.4838,44.4291,44.4604,16100.0
2011-10-13 12:35:00,56.84,56.92,56.83,56.91,57100.0,44.4682,44.5308,44.4604,44.5229,57100.0
2011-10-13 12:40:00,56.92,56.96,56.86,56.88,13400.0,44.5308,44.5621,44.4838,44.4995,13400.0
2011-10-13 12:45:00,56.88,56.93,56.85,56.87,12500.0,44.4995,44.5386,44.476,44.4916,12500.0
2011-10-13 12:50:00,56.86,56.9,56.85,56.9,28300.0,44.4838,44.5151,44.476,44.5151,28300.0
2011-10-13 12:55:00,56.9,56.93,56.89,56.93,10000.0,44.5151,44.5386,44.5073,44.5386,10000.0
2011-10-13 13:00:00,56.93,56.94,56.83,56.88,14300.0,44.5386,44.5464,44.4604,44.4995,14300.0
2011-10-13 13:05:00,56.88,57.0,56.85,56.98,23800.0,44.4995,44.5934,44.476,44.5777,23800.0
2011-10-13 13:10:00,56.97,57.1,56.97,57.08,16800.0,44.5699,44.6716,44.5699,44.6559,16800.0
2011-10-13 13:15:00,57.08,57.13,57.05,57.07,18200.0,44.6559,44.6951,44.6325,44.6481,18200.0
2011-10-13 13:20:00,57.06,57.08,57.0,57.05,21400.0,44.6403,44.6559,44.5934,44.6325,21400.0
2011-10-13 13:25:00,57.03,57.16,57.03,57.16,22100.0,44.6168,44.7185,44.6168,44.7185,22100.0
2011-10-13 13:30:00,57.13,57.14,57.08,57.11,13400.0,44.6951,44.7029,44.6559,44.6794,13400.0
2011-10-13 13:35:00,57.1,57.17,57.04,57.17,23100.0,44.6716,44.7264,44.6246,44.7264,23100.0
2011-10-13 13:40:00,57.16,57.19,57.09,57.19,21500.0,44.7185,44.742,44.6638,44.742,21500.0
2011-10-13 13:45:00,57.18,57.23,57.18,57.23,15200.0,44.7342,44.7733,44.7342,44.7733,15200.0
2011-10-13 13:50:00,57.19,57.19,57.1,57.1,10600.0,44.742,44.742,44.6716,44.6716,10600.0
2011-10-13 13:55:00,57.11,57.13,57.09,57.09,12400.0,44.6794,44.6951,44.6638,44.6638,12400.0
2011-10-13 14:00:00,57.1,57.12,56.97,57.02,18700.0,44.6716,44.6872,44.5699,44.609,18700.0
2011-10-13 14:05:00,56.99,57.02,56.9,56.95,11600.0,44.5855,44.609,44.5151,44.5542,11600.0
2011-10-13 14:10:00,56.94,56.94,56.86,56.9,9100.0,44.5464,44.5464,44.4838,44.5151,9100.0
2011-10-13 14:15:00,56.89,57.01,56.89,56.98,9900.0,44.5073,44.6012,44.5073,44.5777,9900.0
2011-10-13 14:20:00,56.97,57.02,56.9,56.92,10100.0,44.5699,44.609,44.5151,44.5308,10100.0
2011-10-13 14:25:00,56.92,56.94,56.86,56.88,43500.0,44.5308,44.5464,44.4838,44.4995,43500.0
2011-10-13 14:30:00,56.88,57.01,56.86,56.98,32200.0,44.4995,44.6012,44.4838,44.5777,32200.0
2011-10-13 14:35:00,56.97,57.04,56.95,56.96,23300.0,44.5699,44.6246,44.5542,44.5621,23300.0
2011-10-13 14:40:00,56.96,57.02,56.92,57.02,12600.0,44.5621,44.609,44.5308,44.609,12600.0
2011-10-13 14:45:00,57.03,57.25,56.99,57.21,26300.0,44.6168,44.7889,44.5855,44.7576,26300.0
2011-10-13 14:50:00,57.22,57.27,57.19,57.27,26600.0,44.7655,44.8046,44.742,44.8046,26600.0
2011-10-13 14:55:00,57.27,57.3,57.25,57.28,30000.0,44.8046,44.8281,44.7889,44.8124,30000.0
2011-10-13 15:00:00,57.27,57.39,57.26,57.38,37000.0,44.8046,44.8985,44.7968,44.8906,37000.0
2011-10-13 15:05:00,57.36,57.44,57.36,57.38,31900.0,44.875,44.9376,44.875,44.8906,31900.0
2011-10-13 15:10:00,57.41,57.42,57.34,57.37,45600.0,44.9141,44.9219,44.8593,44.8828,45600.0
2011-10-13 15:15:00,57.35,57.49,57.34,57.44,40200.0,44.8672,44.9767,44.8593,44.9376,40200.0
2011-10-13 15:20:00,57.43,57.44,57.16,57.17,66500.0,44.9298,44.9376,44.7185,44.7264,66500.0
2011-10-13 15:25:00,57.16,57.17,57.08,57.13,41100.0,44.7185,44.7264,44.6559,44.6951,41100.0
2011-10-13 15:30:00,57.13,57.19,57.07,57.13,51100.0,44.6951,44.742,44.6481,44.6951,51100.0
2011-10-13 15:35:00,57.15,57.28,57.11,57.2,47400.0,44.7107,44.8124,44.6794,44.7498,47400.0
2011-10-13 15:40:00,57.19,57.28,57.12,57.18,91200.0,44.742,44.8124,44.6872,44.7342,91200.0
2011-10-13 15:45:00,57.17,57.26,57.05,57.18,99500.0,44.7264,44.7968,44.6325,44.7342,99500.0
2011-10-13 15:50:00,57.18,57.29,57.17,57.2,148600.0,44.7342,44.8202,44.7264,44.7498,148600.0
2011-10-13 15:55:00,57.2,57.22,57.13,57.17,203600.0,44.7498,44.7655,44.6951,44.7264,203600.0
2011-10-14 09:30:00,57.93,58.22,57.93,57.94,64100.0,45.3209,45.5478,45.3209,45.3288,64100.0
2011-10-14 09:35:00,57.94,58.24,57.94,58.21,31900.0,45.3288,45.5635,45.3288,45.54,31900.0
2011-10-14 09:40:00,58.21,58.38,58.15,58.37,29400.0,45.54,45.673,45.493,45.6652,29400.0
2011-10-14 09:45:00,58.39,58.5,58.32,58.41,38900.0,45.6808,45.7669,45.626,45.6965,38900.0
2011-10-14 09:50:00,58.38,58.49,58.35,58.47,26200.0,45.673,45.759,45.6495,45.7434,26200.0
2011-10-14 09:55:00,58.47,58.71,58.37,58.6,32600.0,45.7434,45.9312,45.6652,45.8451,32600.0
2011-10-14 10:00:00,58.58,58.59,58.37,58.39,21900.0,45.8294,45.8373,45.6652,45.6808,21900.0
2011-10-14 10:05:00,58.39,58.54,58.37,58.52,21900.0,45.6808,45.7982,45.6652,45.7825,21900.0
2011-10-14 10:10:00,58.51,58.7,58.44,58.62,37500.0,45.7747,45.9233,45.7199,45.8607,37500.0
2011-10-14 10:15:00,58.65,58.65,58.42,58.46,24200.0,45.8842,45.8842,45.7043,45.7356,24200.0
2011-10-14 10:20:00,58.48,58.68,58.41,58.68,11900.0,45.7512,45.9077,45.6965,45.9077,11900.0
2011-10-14 10:25:00,58.66,58.68,58.43,58.47,48100.0,45.892,45.9077,45.7121,45.7434,48100.0
2011-10-14 10:30:00,58.47,58.52,58.44,58.5,19700.0,45.7434,45.7825,45.7199,45.7669,19700.0
2011-10-14 10:35:00,58.5,58.56,58.46,58.47,14500.0,45.7669,45.8138,45.7356,45.7434,14500.0
2011-10-14 10:40:00,58.47,58.64,58.38,58.64,27100.0,45.7434,45.8764,45.673,45.8764,27100.0
2011-10-14 10:45:00,58.61,58.62,58.42,58.51,26000.0,45.8529,45.8607,45.7043,45.7747,26000.0
2011-10-14 10:50:00,58.47,58.62,58.47,58.5,34600.0,45.7434,45.8607,45.7434,45.7669,34600.0
2011-10-14 10:55:00,58.5,58.7,58.47,58.67,22400.0,45.7669,45.9233,45.7434,45.8999,22400.0
2011-10-14 11:00:00,58.68,58.7,58.62,58.64,20200.0,45.9077,45.9233,45.8607,45.8764,20200.0
2011-10-14 11:05:00,58.63,58.63,58.46,58.49,22300.0,45.8686,45.8686,45.7356,45.759,22300.0
2011-10-14 11:10:00,58.5,58.5,58.42,58.44,27800.0,45.7669,45.7669,45.7043,45.7199,27800.0
2011-10-14 11:15:00,58.47,58.5,58.42,58.49,24000.0,45.7434,45.7669,45.7043,45.759,24000.0
2011-10-14 11:20:00,58.5,58.5,58.34,58.36,16500.0,45.7669,45.7669,45.6417,45.6573,16500.0
2011-10-14 11:25:00,58.33,58.37,58.24,58.29,19400.0,45.6339,45.6652,45.5635,45.6026,19400.0
2011-10-14 11:30:00,58.27,58.42,58.27,58.36,38400.0,45.5869,45.7043,45.5869,45.6573,38400.0
2011-10-14 11:35:00,58.34,58.41,58.33,58.34,26500.0,45.6417,45.6965,45.6339,45.6417,26500.0
2011-10-14 11:40:00,58.33,58.46,58.31,58.42,18800.0,45.6339,45.7356,45.6182,45.7043,18800.0
2011-10-14 11:45:00,58.43,58.5,58.43,58.45,11000.0,45.7121,45.7669,45.7121,45.7277,11000.0
2011-10-14 11:50:00,58.44,58.47,58.42,58.42,8400.0,45.7199,45.7434,45.7043,45.7043,8400.0
2011-10-14 11:55:00,58.42,58.46,58.36,58.36,14200.0,45.7043,45.7356,45.6573,45.6573,14200.0
2011-10-14 12:00:00,58.35,58.37,58.31,58.36,31000.0,45.6495,45.6652,45.6182,45.6573,31000.0
2011-10-14 12:05:00,58.36,58.47,58.33,58.45,92100.0,45.6573,45.7434,45.6339,45.7277,92100.0
2011-10-14 12:10:00,58.45,58.47,58.38,58.4,16300.0,45.7277,45.7434,45.673,45.6886,16300.0
2011-10-14 12:15:00,58.4,58.46,58.4,58.42,11900.0,45.6886,45.7356,45.6886,45.7043,11900.0
2011-10-14 12:20:00,58.43,58.45,58.4,58.41,13500.0,45.7121,45.7277,45.6886,45.6965,13500.0
2011-10-14 12:25:00,58.39,58.43,58.31,58.41,13700.0,45.6808,45.7121,45.6182,45.6965,13700.0
2011-10-14 12:30:00,58.41,58.48,58.4,58.47,9900.0,45.6965,45.7512,45.6886,45.7434,9900.0
2011-10-14 12:35:00,58.46,58.47,58.44,58.45,8900.0,45.7356,45.7434,45.7199,45.7277,8900.0
2011-10-14 12:40:00,58.45,58.47,58.43,58.44,11000.0,45.7277,45.7434,45.7121,45.7199,11000.0
2011-10-14 12:45:00,58.44,58.49,58.43,58.43,13600.0,45.7199,45.759,45.7121,45.7121,13600.0
2011-10-14 12:50:00,58.42,58.48,58.42,58.43,16000.0,45.7043,45.7512,45.7043,45.7121,16000.0
2011-10-14 12:55:00,58.44,58.47,58.43,58.43,26700.0,45.7199,45.7434,45.7121,45.7121,26700.0
2011-10-14 13:00:00,58.46,58.51,58.43,58.51,17400.0,45.7356,45.7747,45.7121,45.7747,17400.0
2011-10-14 13:05:00,58.52,58.54,58.45,58.49,9000.0,45.7825,45.7982,45.7277,45.759,9000.0
2011-10-14 13:10:00,58.48,58.5,58.45,58.47,8500.0,45.7512,45.7669,45.7277,45.7434,8500.0
2011-10-14 13:15:00,58.48,58.58,58.48,58.57,23500.0,45.7512,45.8294,45.7512,45.8216,23500.0
2011-10-14 13:20:00,58.57,58.57,58.5,58.5,9500.0,45.8216,45.8216,45.7669,45.7669,9500.0
2011-10-14 13:25:00,58.51,58.52,58.46,58.48,10300.0,45.7747,45.7825,45.7356,45.7512,10300.0
2011-10-14 13:30:00,58.47,58.55,58.45,58.48,48200.0,45.7434,45.806,45.7277,45.7512,48200.0
2011-10-14 13:35:00,58.49,58.51,58.42,58.42,7800.0,45.759,45.7747,45.7043,45.7043,7800.0
2011-10-14 13:40:00,58.43,58.46,58.39,58.43,13400.0,45.7121,45.7356,45.6808,45.7121,13400.0
2011-10-14 13:45:00,58.43,58.48,58.43,58.46,15400.0,45.7121,45.7512,45.7121,45.7356,15400.0
2011-10-14 13:50:00,58.46,58.46,58.4,58.45,11000.0,45.7356,45.7356,45.6886,45.7277,11000.0
2011-10-14 13:55:00,58.45,58.5,58.44,58.46,20000.0,45.7277,45.7669,45.7199,45.7356,20000.0
2011-10-14 14:00:00,58.48,58.49,58.44,58.44,12300.0,45.7512,45.759,45.7199,45.7199,12300.0
2011-10-14 14:05:00,58.44,58.44,58.4,58.41,20800.0,45.7199,45.7199,45.6886,45.6965,20800.0
2011-10-14 14:10:00,58.4,58.44,58.36,58.42,20400.0,45.6886,45.7199,45.6573,45.7043,20400.0
2011-10-14 14:15:00,58.42,58.46,58.4,58.44,9400.0,45.7043,45.7356,45.6886,45.7199,9400.0
2011-10-14 14:20:00,58.43,58.46,58.42,58.45,11400.0,45.7121,45.7356,45.7043,45.7277,11400.0
2011-10-14 14:25:00,58.45,58.49,58.43,58.45,21800.0,45.7277,45.759,45.7121,45.7277,21800.0
2011-10-14 14:30:00,58.45,58.46,58.35,58.36,15700.0,45.7277,45.7356,45.6495,45.6573,15700.0
2011-10-14 14:35:00,58.36,58.45,58.35,58.43,24200.0,45.6573,45.7277,45.6495,45.7121,24200.0
2011-10-14 14:40:00,58.44,58.46,58.4,58.43,10700.0,45.7199,45.7356,45.6886,45.7121,10700.0
2011-10-14 14:45:00,58.42,58.43,58.4,58.42,18100.0,45.7043,45.7121,45.6886,45.7043,18100.0
2011-10-14 14:50:00,58.42,58.5,58.4,58.46,20400.0,45.7043,45.7669,45.6886,45.7356,20400.0
2011-10-14 14:55:00,58.45,58.62,58.44,58.6,42600.0,45.7277,45.8607,45.7199,45.8451,42600.0
2011-10-14 15:00:00,58.59,58.6,58.52,58.54,18900.0,45.8373,45.8451,45.7825,45.7982,18900.0
2011-10-14 15:05:00,58.55,58.6,58.54,58.56,26500.0,45.806,45.8451,45.7982,45.8138,26500.0
2011-10-14 15:10:00,58.56,58.56,58.49,58.53,17600.0,45.8138,45.8138,45.759,45.7903,17600.0
2011-10-14 15:15:00,58.52,58.58,58.48,58.57,19600.0,45.7825,45.8294,45.7512,45.8216,19600.0
2011-10-14 15:20:00,58.58,58.64,58.58,58.61,24800.0,45.8294,45.8764,45.8294,45.8529,24800.0
2011-10-14 15:25:00,58.61,58.67,58.58,58.66,20100.0,45.8529,45.8999,45.8294,45.892,20100.0
2011-10-14 15:30:00,58.66,58.83,58.63,58.81,50000.0,45.892,46.025,45.8686,46.0094,50000.0
2011-10-14 15:35:00,58.81,58.82,58.66,58.67,73800.0,46.0094,46.0172,45.892,45.8999,73800.0
2011-10-14 15:40:00,58.66,58.72,58.6,58.65,76200.0,45.892,45.939,45.8451,45.8842,76200.0
2011-10-14 15:45:00,58.65,58.71,58.51,58.55,51000.0,45.8842,45.9312,45.7747,45.806,51000.0
2011-10-14 15:50:00,58.56,58.61,58.48,58.61,80800.0,45.8138,45.8529,45.7512,45.8529,80800.0
2011-10-14 15:55:00,58.61,58.8,58.59,58.78,156400.0,45.8529,46.0016,45.8373,45.9859,156400.0
2011-10-17 09:30:00,57.49,58.08,57.49,57.54,195600.0,44.9767,45.4383,44.9767,45.0158,195600.0
2011-10-17 09:35:00,57.5,57.82,57.46,57.71,68100.0,44.9845,45.2349,44.9532,45.1488,68100.0
2011-10-17 09:40:00,57.7,58.01,57.63,57.77,53200.0,45.141,45.3835,45.0862,45.1958,53200.0
2011-10-17 09:45:00,57.76,57.79,57.67,57.68,27600.0,45.1879,45.2114,45.1175,45.1253,27600.0
2011-10-17 09:50:00,57.69,57.78,57.62,57.62,15900.0,45.1332,45.2036,45.0784,45.0784,15900.0
2011-10-17 09:55:00,57.64,57.71,57.62,57.65,14500.0,45.094,45.1488,45.0784,45.1019,14500.0
2011-10-17 10:00:00,57.65,57.77,57.63,57.73,15800.0,45.1019,45.1958,45.0862,45.1645,15800.0
2011-10-17 10:05:00,57.69,57.7,57.56,57.6,14700.0,45.1332,45.141,45.0315,45.0628,14700.0
2011-10-17 10:10:00,57.6,57.69,57.59,57.64,26000.0,45.0628,45.1332,45.0549,45.094,26000.0
2011-10-17 10:15:00,57.65,57.69,57.54,57.64,51600.0,45.1019,45.1332,45.0158,45.094,51600.0
2011-10-17 10:20:00,57.63,57.71,57.6,57.61,28600.0,45.0862,45.1488,45.0628,45.0706,28600.0
2011-10-17 10:25:00,57.64,57.67,57.61,57.64,42800.0,45.094,45.1175,45.0706,45.094,42800.0
2011-10-17 10:30:00,57.64,57.72,57.62,57.7,30600.0,45.094,45.1566,45.0784,45.141,30600.0
2011-10-17 10:35:00,57.69,57.8,57.66,57.77,24900.0,45.1332,45.2192,45.1097,45.1958,24900.0
2011-10-17 10:40:00,57.75,57.82,57.73,57.8,48700.0,45.1801,45.2349,45.1645,45.2192,48700.0
2011-10-17 10:45:00,57.8,57.88,57.78,57.85,33500.0,45.2192,45.2818,45.2036,45.2583,33500.0
2011-10-17 10:50:00,57.85,57.91,57.83,57.9,25200.0,45.2583,45.3053,45.2427,45.2975,25200.0
2011-10-17 10:55:00,57.89,58.03,57.87,58.01,52400.0,45.2896,45.3992,45.274,45.3835,52400.0
2011-10-17 11:00:00,58.01,58.06,57.99,58.06,11500.0,45.3835,45.4226,45.3679,45.4226,11500.0
2011-10-17 11:05:00,58.06,58.17,58.04,58.16,22500.0,45.4226,45.5087,45.407,45.5009,22500.0
2011-10-17 11:10:00,58.15,58.16,58.08,58.14,24500.0,45.493,45.5009,45.4383,45.4852,24500.0
2011-10-17 11:15:00,58.14,58.15,58.11,58.13,68600.0,45.4852,45.493,45.4617,45.4774,68600.0
2011-10-17 11:20:00,58.13,58.15,58.08,58.12,17000.0,45.4774,45.493,45.4383,45.4696,17000.0
2011-10-17 11:25:00,58.14,58.19,58.12,58.18,8400.0,45.4852,45.5243,45.4696,45.5165,8400.0
2011-10-17 11:30:00,58.19,58.26,58.16,58.2,19200.0,45.5243,45.5791,45.5009,45.5322,19200.0
2011-10-17 11:35:00,58.21,58.26,58.19,58.25,24900.0,45.54,45.5791,45.5243,45.5713,24900.0
2011-10-17 11:40:00,58.26,58.28,58.18,58.18,44600.0,45.5791,45.5947,45.5165,45.5165,44600.0
2011-10-17 11:45:00,58.19,58.2,58.07,58.09,28000.0,45.5243,45.5322,45.4305,45.4461,28000.0
2011-10-17 11:50:00,58.1,58.2,58.09,58.16,18200.0,45.4539,45.5322,45.4461,45.5009,18200.0
2011-10-17 11:55:00,58.17,58.19,58.04,58.07,26200.0,45.5087,45.5243,45.407,45.4305,26200.0
2011-10-17 12:00:00,58.04,58.1,58.02,58.04,21200.0,45.407,45.4539,45.3913,45.407,21200.0
2011-10-17 12:05:00,58.01,58.03,57.96,58.0,44700.0,45.3835,45.3992,45.3444,45.3757,44700.0
2011-10-17 12:10:00,57.99,58.0,57.84,57.84,69700.0,45.3679,45.3757,45.2505,45.2505,69700.0
2011-10-17 12:15:00,57.86,57.9,57.82,57.9,19000.0,45.2662,45.2975,45.2349,45.2975,19000.0
2011-10-17 12:20:00,57.92,57.93,57.83,57.85,14200.0,45.3131,45.3209,45.2427,45.2583,14200.0
2011-10-17 12:25:00,57.86,57.92,57.86,57.91,7100.0,45.2662,45.3131,45.2662,45.3053,7100.0
2011-10-17 12:30:00,57.91,57.92,57.83,57.86,21700.0,45.3053,45.3131,45.2427,45.2662,21700.0
2011-10-17 12:35:00,57.84,58.0,57.8,57.92,87500.0,45.2505,45.3757,45.2192,45.3131,87500.0
2011-10-17 12:40:00,57.93,57.97,57.82,57.94,42600.0,45.3209,45.3522,45.2349,45.3288,42600.0
2011-10-17 12:45:00,57.97,57.97,57.81,57.83,26100.0,45.3522,45.3522,45.227,45.2427,26100.0
2011-10-17 12:50:00,57.85,57.9,57.76,57.76,10000.0,45.2583,45.2975,45.1879,45.1879,10000.0
2011-10-17 12:55:00,57.77,57.84,57.75,57.82,10600.0,45.1958,45.2505,45.1801,45.2349,10600.0
2011-10-17 13:00:00,57.79,57.88,57.74,57.86,19600.0,45.2114,45.2818,45.1723,45.2662,19600.0
2011-10-17 13:05:00,57.85,57.89,57.8,57.88,16600.0,45.2583,45.2896,45.2192,45.2818,16600.0
2011-10-17 13:10:00,57.86,57.94,57.85,57.93,13700.0,45.2662,45.3288,45.2583,45.3209,13700.0
2011-10-17 13:15:00,57.93,57.99,57.88,57.96,14500.0,45.3209,45.3679,45.2818,45.3444,14500.0
2011-10-17 13:20:00,57.97,58.02,57.97,58.01,13700.0,45.3522,45.3913,45.3522,45.3835,13700.0
2011-10-17 13:25:00,58.03,58.03,57.93,57.95,17700.0,45.3992,45.3992,45.3209,45.3366,17700.0
2011-10-17 13:30:00,57.95,57.95,57.89,57.91,9600.0,45.3366,45.3366,45.2896,45.3053,9600.0
2011-10-17 13:35:00,57.9,57.91,57.7,57.77,25800.0,45.2975,45.3053,45.141,45.1958,25800.0
2011-10-17 13:40:00,57.81,57.91,57.76,57.84,21900.0,45.227,45.3053,45.1879,45.2505,21900.0
2011-10-17 13:45:00,57.84,57.89,57.81,57.81,11700.0,45.2505,45.2896,45.227,45.227,11700.0
2011-10-17 13:50:00,57.81,57.87,57.78,57.78,15600.0,45.227,45.274,45.2036,45.2036,15600.0
2011-10-17 13:55:00,57.79,57.87,57.78,57.84,13100.0,45.2114,45.274,45.2036,45.2505,13100.0
2011-10-17 14:00:00,57.84,57.86,57.79,57.8,16300.0,45.2505,45.2662,45.2114,45.2192,16300.0
2011-10-17 14:05:00,57.8,57.81,57.69,57.7,17100.0,45.2192,45.227,45.1332,45.141,17100.0
2011-10-17 14:10:00,57.71,57.8,57.71,57.8,9400.0,45.1488,45.2192,45.1488,45.2192,9400.0
2011-10-17 14:15:00,57.78,57.8,57.69,57.71,24400.0,45.2036,45.2192,45.1332,45.1488,24400.0
2011-10-17 14:20:00,57.72,57.73,57.62,57.63,14100.0,45.1566,45.1645,45.0784,45.0862,14100.0
2011-10-17 14:25:00,57.64,57.69,57.62,57.66,10900.0,45.094,45.1332,45.0784,45.1097,10900.0
2011-10-17 14:30:00,57.66,57.68,57.59,57.59,26600.0,45.1097,45.1253,45.0549,45.0549,26600.0
2011-10-17 14:35:00,57.59,57.6,57.51,57.52,25100.0,45.0549,45.0628,44.9923,45.0002,25100.0
2011-10-17 14:40:00,57.54,57.56,57.46,57.48,47700.0,45.0158,45.0315,44.9532,44.9689,47700.0
2011-10-17 14:45:00,57.5,57.51,57.43,57.49,33900.0,44.9845,44.9923,44.9298,44.9767,33900.0
2011-10-17 14:50:00,57.51,57.55,57.43,57.53,41800.0,44.9923,45.0236,44.9298,45.008,41800.0
2011-10-17 14:55:00,57.54,57.72,57.54,57.72,21300.0,45.0158,45.1566,45.0158,45.1566,21300.0
2011-10-17 15:00:00,57.71,57.89,57.68,57.88,50100.0,45.1488,45.2896,45.1253,45.2818,50100.0
2011-10-17 15:05:00,57.88,57.89,57.75,57.75,28300.0,45.2818,45.2896,45.1801,45.1801,28300.0
2011-10-17 15:10:00,57.76,57.91,57.74,57.79,34600.0,45.1879,45.3053,45.1723,45.2114,34600.0
2011-10-17 15:15:00,57.8,57.86,57.79,57.82,18100.0,45.2192,45.2662,45.2114,45.2349,18100.0
2011-10-17 15:20:00,57.83,57.85,57.76,57.81,29800.0,45.2427,45.2583,45.1879,45.227,29800.0
2011-10-17 15:25:00,57.8,57.88,57.75,57.87,48000.0,45.2192,45.2818,45.1801,45.274,48000.0
2011-10-17 15:30:00,57.87,57.92,57.72,57.74,45800.0,45.274,45.3131,45.1566,45.1723,45800.0
2011-10-17 15:35:00,57.75,57.78,57.61,57.64,70000.0,45.1801,45.2036,45.0706,45.094,70000.0
2011-10-17 15:40:00,57.64,57.9,57.62,57.88,68400.0,45.094,45.2975,45.0784,45.2818,68400.0
2011-10-17 15:45:00,57.87,57.9,57.64,57.79,136300.0,45.274,45.2975,45.094,45.2114,136300.0
2011-10-17 15:50:00,57.79,57.84,57.6,57.72,237100.0,45.2114,45.2505,45.0628,45.1566,237100.0
2011-10-17 15:55:00,57.72,57.77,57.62,57.74,328100.0,45.1566,45.1958,45.0784,45.1723,328100.0
2011-10-18 09:30:00,57.2,57.52,56.99,57.41,97500.0,44.7498,45.0002,44.5855,44.9141,97500.0
2011-10-18 09:35:00,57.45,57.49,57.35,57.38,32900.0,44.9454,44.9767,44.8672,44.8906,32900.0
2011-10-18 09:40:00,57.36,57.43,57.12,57.23,42800.0,44.875,44.9298,44.6872,44.7733,42800.0
2011-10-18 09:45:00,57.24,57.26,56.91,56.94,71100.0,44.7811,44.7968,44.5229,44.5464,71100.0
2011-10-18 09:50:00,56.94,56.96,56.69,56.77,44700.0,44.5464,44.5621,44.3508,44.4134,44700.0
2011-10-18 09:55:00,56.78,56.78,56.63,56.77,28700.0,44.4212,44.4212,44.3039,44.4134,28700.0
2011-10-18 10:00:00,56.77,56.8,56.53,56.55,33700.0,44.4134,44.4369,44.2257,44.2413,33700.0
2011-10-18 10:05:00,56.55,56.77,56.55,56.73,24000.0,44.2413,44.4134,44.2413,44.3821,24000.0
2011-10-18 10:10:00,56.73,56.89,56.72,56.83,39800.0,44.3821,44.5073,44.3743,44.4604,39800.0
2011-10-18 10:15:00,56.84,56.93,56.79,56.81,31300.0,44.4682,44.5386,44.4291,44.4447,31300.0
2011-10-18 10:20:00,56.8,56.88,56.79,56.81,48600.0,44.4369,44.4995,44.4291,44.4447,48600.0
2011-10-18 10:25:00,56.81,56.88,56.74,56.87,51000.0,44.4447,44.4995,44.3899,44.4916,51000.0
2011-10-18 10:30:00,56.87,56.98,56.87,56.94,46600.0,44.4916,44.5777,44.4916,44.5464,46600.0
2011-10-18 10:35:00,56.94,57.03,56.87,56.87,64600.0,44.5464,44.6168,44.4916,44.4916,64600.0
2011-10-18 10:40:00,56.88,57.0,56.88,56.97,85800.0,44.4995,44.5934,44.4995,44.5699,85800.0
2011-10-18 10:45:00,56.97,57.19,56.97,57.07,42600.0,44.5699,44.742,44.5699,44.6481,42600.0
2011-10-18 10:50:00,57.08,57.12,56.95,56.99,54000.0,44.6559,44.6872,44.5542,44.5855,54000.0
2011-10-18 10:55:00,56.98,57.0,56.96,56.98,24900.0,44.5777,44.5934,44.5621,44.5777,24900.0
2011-10-18 11:00:00,56.98,57.0,56.87,57.0,22400.0,44.5777,44.5934,44.4916,44.5934,22400.0
2011-10-18 11:05:00,57.0,57.13,56.97,56.98,75800.0,44.5934,44.6951,44.5699,44.5777,75800.0
2011-10-18 11:10:00,56.98,57.0,56.92,56.93,109300.0,44.5777,44.5934,44.5308,44.5386,109300.0
2011-10-18 11:15:00,56.94,56.94,56.9,56.91,39200.0,44.5464,44.5464,44.5151,44.5229,39200.0
2011-10-18 11:20:00,56.9,56.92,56.85,56.86,25400.0,44.5151,44.5308,44.476,44.4838,25400.0
2011-10-18 11:25:00,56.86,56.87,56.78,56.83,16900.0,44.4838,44.4916,44.4212,44.4604,16900.0
2011-10-18 11:30:00,56.83,56.93,56.83,56.93,25900.0,44.4604,44.5386,44.4604,44.5386,25900.0
2011-10-18 11:35:00,56.94,57.17,56.94,57.14,22200.0,44.5464,44.7264,44.5464,44.7029,22200.0
2011-10-18 11:40:00,57.15,57.15,57.07,57.12,54000.0,44.7107,44.7107,44.6481,44.6872,54000.0
2011-10-18 11:45:00,57.13,57.13,57.07,57.08,25100.0,44.6951,44.6951,44.6481,44.6559,25100.0
2011-10-18 11:50:00,57.1,57.12,57.03,57.06,20500.0,44.6716,44.6872,44.6168,44.6403,20500.0
2011-10-18 11:55:00,57.06,57.15,57.05,57.06,18000.0,44.6403,44.7107,44.6325,44.6403,18000.0
2011-10-18 12:00:00,57.07,57.1,57.05,57.07,21700.0,44.6481,44.6716,44.6325,44.6481,21700.0
2011-10-18 12:05:00,57.06,57.11,57.03,57.09,18000.0,44.6403,44.6794,44.6168,44.6638,18000.0
2011-10-18 12:10:00,57.08,57.15,57.07,57.14,28400.0,44.6559,44.7107,44.6481,44.7029,28400.0
2011-10-18 12:15:00,57.14,57.15,56.92,56.93,31500.0,44.7029,44.7107,44.5308,44.5386,31500.0
2011-10-18 12:20:00,56.93,57.02,56.89,56.99,20200.0,44.5386,44.609,44.5073,44.5855,20200.0
2011-10-18 12:25:00,56.99,56.99,56.9,56.93,24100.0,44.5855,44.5855,44.5151,44.5386,24100.0
2011-10-18 12:30:00,56.94,57.02,56.94,56.99,13800.0,44.5464,44.609,44.5464,44.5855,13800.0
2011-10-18 12:35:00,57.02,57.24,57.01,57.21,21200.0,44.609,44.7811,44.6012,44.7576,21200.0
2011-10-18 12:40:00,57.21,57.31,57.19,57.3,11000.0,44.7576,44.8359,44.742,44.8281,11000.0
2011-10-18 12:45:00,57.33,57.36,57.3,57.35,13900.0,44.8515,44.875,44.8281,44.8672,13900.0
2011-10-18 12:50:00,57.35,57.35,57.28,57.29,15800.0,44.8672,44.8672,44.8124,44.8202,15800.0
2011-10-18 12:55:00,57.28,57.33,57.28,57.3,23700.0,44.8124,44.8515,44.8124,44.8281,23700.0
2011-10-18 13:00:00,57.3,57.36,57.29,57.34,19500.0,44.8281,44.875,44.8202,44.8593,19500.0
2011-10-18 13:05:00,57.34,57.4,57.34,57.38,8500.0,44.8593,44.9063,44.8593,44.8906,8500.0
2011-10-18 13:10:00,57.36,57.43,57.35,57.38,82100.0,44.875,44.9298,44.8672,44.8906,82100.0
2011-10-18 13:15:00,57.36,57.4,57.36,57.38,4600.0,44.875,44.9063,44.875,44.8906,4600.0
2011-10-18 13:20:00,57.37,57.38,57.32,57.32,4800.0,44.8828,44.8906,44.8437,44.8437,4800.0
2011-10-18 13:25:00,57.32,57.41,57.32,57.4,8800.0,44.8437,44.9141,44.8437,44.9063,8800.0
2011-10-18 13:30:00,57.41,57.42,57.36,57.41,15900.0,44.9141,44.9219,44.875,44.9141,15900.0
2011-10-18 13:35:00,57.4,57.41,57.35,57.36,16100.0,44.9063,44.9141,44.8672,44.875,16100.0
2011-10-18 13:40:00,57.38,57.38,57.29,57.3,9400.0,44.8906,44.8906,44.8202,44.8281,9400.0
2011-10-18 13:45:00,57.3,57.31,57.24,57.26,23000.0,44.8281,44.8359,44.7811,44.7968,23000.0
2011-10-18 13:50:00,57.28,57.41,57.28,57.37,17600.0,44.8124,44.9141,44.8124,44.8828,17600.0
2011-10-18 13:55:00,57.38,57.39,57.31,57.33,8800.0,44.8906,44.8985,44.8359,44.8515,8800.0
2011-10-18 14:00:00,57.32,57.36,57.28,57.35,11600.0,44.8437,44.875,44.8124,44.8672,11600.0
2011-10-18 14:05:00,57.35,57.39,57.33,57.36,7500.0,44.8672,44.8985,44.8515,44.875,7500.0
2011-10-18 14:10:00,57.37,57.42,57.36,57.4,23200.0,44.8828,44.9219,44.875,44.9063,23200.0
2011-10-18 14:15:00,57.42,57.45,57.32,57.33,9900.0,44.9219,44.9454,44.8437,44.8515,9900.0
2011-10-18 14:20:00,57.33,57.41,57.33,57.4,8900.0,44.8515,44.9141,44.8515,44.9063,8900.0
2011-10-18 14:25:00,57.41,57.45,57.37,57.37,16900.0,44.9141,44.9454,44.8828,44.8828,16900.0
2011-10-18 14:30:00,57.39,57.43,57.38,57.4,23300.0,44.8985,44.9298,44.8906,44.9063,23300.0
2011-10-18 14:35:00,57.4,57.4,57.26,57.26,13900.0,44.9063,44.9063,44.7968,44.7968,13900.0
2011-10-18 14:40:00,57.27,57.28,57.19,57.21,15300.0,44.8046,44.8124,44.742,44.7576,15300.0
2011-10-18 14:45:00,57.24,57.32,57.23,57.3,13900.0,44.7811,44.8437,44.7733,44.8281,13900.0
2011-10-18 14:50:00,57.31,57.36,57.26,57.26,25900.0,44.8359,44.875,44.7968,44.7968,25900.0
2011-10-18 14:55:00,57.26,57.3,57.19,57.22,32400.0,44.7968,44.8281,44.742,44.7655,32400.0
2011-10-18 15:00:00,57.23,57.67,57.23,57.64,49800.0,44.7733,45.1175,44.7733,45.094,49800.0
2011-10-18 15:05:00,57.63,57.82,57.62,57.76,57600.0,45.0862,45.2349,45.0784,45.1879,57600.0
2011-10-18 15:10:00,57.76,58.0,57.73,57.73,140400.0,45.1879,45.3757,45.1645,45.1645,140400.0
2011-10-18 15:15:00,57.73,57.85,57.63,57.63,73400.0,45.1645,45.2583,45.0862,45.0862,73400.0
2011-10-18 15:20:00,57.63,57.76,57.61,57.68,58200.0,45.0862,45.1879,45.0706,45.1253,58200.0
2011-10-18 15:25:00,57.68,57.77,57.47,57.51,108500.0,45.1253,45.1958,44.9611,44.9923,108500.0
2011-10-18 15:30:00,57.51,57.59,57.36,57.44,71100.0,44.9923,45.0549,44.875,44.9376,71100.0
2011-10-18 15:35:00,57.45,57.57,57.34,57.44,117800.0,44.9454,45.0393,44.8593,44.9376,117800.0
2011-10-18 15:40:00,57.44,57.58,57.34,57.57,107300.0,44.9376,45.0471,44.8593,45.0393,107300.0
2011-10-18 15:45:00,57.57,57.6,57.43,57.56,129600.0,45.0393,45.0628,44.9298,45.0315,129600.0
2011-10-18 15:50:00,57.56,57.72,57.55,57.71,184900.0,45.0315,45.1566,45.0236,45.1488,184900.0
2011-10-18 15:55:00,57.71,57.75,57.29,57.48,324900.0,45.1488,45.1801,44.8202,44.9689,324900.0
2011-10-19 09:30:00,56.92,57.88,56.92,57.86,82200.0,44.5308,45.2818,44.5308,45.2662,82200.0
2011-10-19 09:35:00,57.89,57.96,57.79,57.84,35300.0,45.2896,45.3444,45.2114,45.2505,35300.0
2011-10-19 09:40:00,57.83,57.87,57.69,57.84,51700.0,45.2427,45.274,45.1332,45.2505,51700.0
2011-10-19 09:45:00,57.83,57.91,57.72,57.82,27100.0,45.2427,45.3053,45.1566,45.2349,27100.0
2011-10-19 09:50:00,57.85,57.85,57.69,57.76,19800.0,45.2583,45.2583,45.1332,45.1879,19800.0
2011-10-19 09:55:00,57.75,57.9,57.73,57.88,25100.0,45.1801,45.2975,45.1645,45.2818,25100.0
2011-10-19 10:00:00,57.87,57.87,57.56,57.65,57800.0,45.274,45.274,45.0315,45.1019,57800.0
2011-10-19 10:05:00,57.65,57.77,57.61,57.72,21000.0,45.1019,45.1958,45.0706,45.1566,21000.0
2011-10-19 10:10:00,57.73,57.86,57.73,57.85,30800.0,45.1645,45.2662,45.1645,45.2583,30800.0
2011-10-19 10:15:00,57.85,57.95,57.77,57.95,43200.0,45.2583,45.3366,45.1958,45.3366,43200.0
2011-10-19 10:20:00,57.97,57.99,57.86,57.95,17600.0,45.3522,45.3679,45.2662,45.3366,17600.0
2011-10-19 10:25:00,57.96,58.19,57.94,58.18,33300.0,45.3444,45.5243,45.3288,45.5165,33300.0
2011-10-19 10:30:00,58.18,58.2,58.04,58.04,34700.0,45.5165,45.5322,45.407,45.407,34700.0
2011-10-19 10:35:00,58.04,58.09,58.0,58.04,26900.0,45.407,45.4461,45.3757,45.407,26900.0
2011-10-19 10:40:00,58.04,58.2,58.03,58.06,42300.0,45.407,45.5322,45.3992,45.4226,42300.0
2011-10-19 10:45:00,58.07,58.21,58.07,58.21,20100.0,45.4305,45.54,45.4305,45.54,20100.0
2011-10-19 10:50:00,58.22,58.23,58.13,58.23,33900.0,45.5478,45.5556,45.4774,45.5556,33900.0
2011-10-19 10:55:00,58.2,58.25,58.12,58.14,41900.0,45.5322,45.5713,45.4696,45.4852,41900.0
2011-10-19 11:00:00,58.12,58.13,57.88,57.88,49200.0,45.4696,45.4774,45.2818,45.2818,49200.0
2011-10-19 11:05:00,57.9,57.9,57.83,57.84,51400.0,45.2975,45.2975,45.2427,45.2505,51400.0
2011-10-19 11:10:00,57.84,57.87,57.7,57.71,43100.0,45.2505,45.274,45.141,45.1488,43100.0
2011-10-19 11:15:00,57.73,57.89,57.69,57.72,26900.0,45.1645,45.2896,45.1332,45.1566,26900.0
2011-10-19 11:20:00,57.7,57.81,57.69,57.77,26500.0,45.141,45.227,45.1332,45.1958,26500.0
2011-10-19 11:25:00,57.8,58.0,57.8,57.98,35500.0,45.2192,45.3757,45.2192,45.36,35500.0
2011-10-19 11:30:00,57.97,58.15,57.97,58.14,27400.0,45.3522,45.493,45.3522,45.4852,27400.0
2011-10-19 11:35:00,58.13,58.17,58.13,58.14,35200.0,45.4774,45.5087,45.4774,45.4852,35200.0
2011-10-19 11:40:00,58.15,58.21,58.11,58.21,20100.0,45.493,45.54,45.4617,45.54,20100.0
2011-10-19 11:45:00,58.2,58.2,58.1,58.11,17000.0,45.5322,45.5322,45.4539,45.4617,17000.0
2011-10-19 11:50:00,58.12,58.19,58.12,58.13,13300.0,45.4696,45.5243,45.4696,45.4774,13300.0
2011-10-19 11:55:00,58.1,58.15,57.93,57.95,18500.0,45.4539,45.493,45.3209,45.3366,18500.0
2011-10-19 12:00:00,57.95,58.09,57.92,58.05,17500.0,45.3366,45.4461,45.3131,45.4148,17500.0
2011-10-19 12:05:00,58.05,58.1,57.95,57.98,13900.0,45.4148,45.4539,45.3366,45.36,13900.0
2011-10-19 12:10:00,57.98,58.01,57.9,58.01,19000.0,45.36,45.3835,45.2975,45.3835,19000.0
2011-10-19 12:15:00,57.98,58.11,57.97,58.11,32100.0,45.36,45.4617,45.3522,45.4617,32100.0
2011-10-19 12:20:00,58.1,58.1,58.03,58.09,21100.0,45.4539,45.4539,45.3992,45.4461,21100.0
2011-10-19 12:25:00,58.09,58.1,58.01,58.04,42000.0,45.4461,45.4539,45.3835,45.407,42000.0
2011-10-19 12:30:00,58.04,58.05,57.94,57.97,19800.0,45.407,45.4148,45.3288,45.3522,19800.0
2011-10-19 12:35:00,57.98,58.07,57.98,58.01,35200.0,45.36,45.4305,45.36,45.3835,35200.0
2011-10-19 12:40:00,58.02,58.03,57.97,58.03,24400.0,45.3913,45.3992,45.3522,45.3992,24400.0
2011-10-19 12:45:00,58.01,58.04,57.97,57.99,15800.0,45.3835,45.407,45.3522,45.3679,15800.0
2011-10-19 12:50:00,57.99,58.06,57.97,58.03,16500.0,45.3679,45.4226,45.3522,45.3992,16500.0
2011-10-19 12:55:00,58.02,58.07,58.01,58.01,12000.0,45.3913,45.4305,45.3835,45.3835,12000.0
2011-10-19 13:00:00,58.0,58.08,58.0,58.08,15000.0,45.3757,45.4383,45.3757,45.4383,15000.0
2011-10-19 13:05:00,58.07,58.11,58.01,58.11,16800.0,45.4305,45.4617,45.3835,45.4617,16800.0
2011-10-19 13:10:00,58.09,58.17,58.06,58.09,34300.0,45.4461,45.5087,45.4226,45.4461,34300.0
2011-10-19 13:15:00,58.09,58.12,57.97,58.0,42900.0,45.4461,45.4696,45.3522,45.3757,42900.0
2011-10-19 13:20:00,57.98,58.03,57.97,58.01,15200.0,45.36,45.3992,45.3522,45.3835,15200.0
2011-10-19 13:25:00,58.01,58.04,57.93,57.95,24900.0,45.3835,45.407,45.3209,45.3366,24900.0
2011-10-19 13:30:00,57.94,57.94,57.84,57.84,16900.0,45.3288,45.3288,45.2505,45.2505,16900.0
2011-10-19 13:35:00,57.85,57.86,57.78,57.8,13500.0,45.2583,45.2662,45.2036,45.2192,13500.0
2011-10-19 13:40:00,57.8,57.8,57.67,57.69,47000.0,45.2192,45.2192,45.1175,45.1332,47000.0
2011-10-19 13:45:00,57.68,57.78,57.67,57.76,13100.0,45.1253,45.2036,45.1175,45.1879,13100.0
2011-10-19 13:50:00,57.77,57.84,57.74,57.8,17600.0,45.1958,45.2505,45.1723,45.2192,17600.0
2011-10-19 13:55:00,57.82,57.84,57.74,57.79,12100.0,45.2349,45.2505,45.1723,45.2114,12100.0
2011-10-19 14:00:00,57.78,57.81,57.72,57.72,27700.0,45.2036,45.227,45.1566,45.1566,27700.0
2011-10-19 14:05:00,57.73,57.73,57.42,57.5,39100.0,45.1645,45.1645,44.9219,44.9845,39100.0
2011-10-19 14:10:00,57.49,57.53,57.37,57.37,44600.0,44.9767,45.008,44.8828,44.8828,44600.0
2011-10-19 14:15:00,57.34,57.5,57.34,57.41,23800.0,44.8593,44.9845,44.8593,44.9141,23800.0
2011-10-19 14:20:00,57.41,57.44,57.25,57.29,30100.0,44.9141,44.9376,44.7889,44.8202,30100.0
2011-10-19 14:25:00,57.29,57.31,57.24,57.24,16300.0,44.8202,44.8359,44.7811,44.7811,16300.0
2011-10-19 14:30:00,57.23,57.27,57.14,57.27,19200.0,44.7733,44.8046,44.7029,44.8046,19200.0
2011-10-19 14:35:00,57.26,57.39,57.26,57.38,25700.0,44.7968,44.8985,44.7968,44.8906,25700.0
2011-10-19 14:40:00,57.37,57.43,57.3,57.33,102700.0,44.8828,44.9298,44.8281,44.8515,102700.0
2011-10-19 14:45:00,57.33,57.51,57.31,57.45,25300.0,44.8515,44.9923,44.8359,44.9454,25300.0
2011-10-19 14:50:00,57.45,57.45,57.35,57.36,34900.0,44.9454,44.9454,44.8672,44.875,34900.0
2011-10-19 14:55:00,57.35,57.41,57.28,57.33,52900.0,44.8672,44.9141,44.8124,44.8515,52900.0
2011-10-19 15:00:00,57.33,57.38,57.24,57.3,57700.0,44.8515,44.8906,44.7811,44.8281,57700.0
2011-10-19 15:05:00,57.31,57.44,57.26,57.42,51500.0,44.8359,44.9376,44.7968,44.9219,51500.0
2011-10-19 15:10:00,57.41,57.43,57.32,57.39,64900.0,44.9141,44.9298,44.8437,44.8985,64900.0
2011-10-19 15:15:00,57.4,57.51,57.37,57.41,63600.0,44.9063,44.9923,44.8828,44.9141,63600.0
2011-10-19 15:20:00,57.41,57.46,57.36,57.44,41800.0,44.9141,44.9532,44.875,44.9376,41800.0
2011-10-19 15:25:00,57.44,57.45,57.31,57.33,43600.0,44.9376,44.9454,44.8359,44.8515,43600.0
2011-10-19 15:30:00,57.32,57.45,57.3,57.43,72400.0,44.8437,44.9454,44.8281,44.9298,72400.0
2011-10-19 15:35:00,57.43,57.43,57.28,57.36,71700.0,44.9298,44.9298,44.8124,44.875,71700.0
2011-10-19 15:40:00,57.36,57.44,57.12,57.35,97000.0,44.875,44.9376,44.6872,44.8672,97000.0
2011-10-19 15:45:00,57.35,57.55,57.25,57.54,108800.0,44.8672,45.0236,44.7889,45.0158,108800.0
2011-10-19 15:50:00,57.55,57.55,57.3,57.36,147500.0,45.0236,45.0236,44.8281,44.875,147500.0
2011-10-19 15:55:00,57.35,57.4,57.27,57.36,192800.0,44.8672,44.9063,44.8046,44.875,192800.0
2011-10-20 09:30:00,57.1,57.49,57.06,57.18,83000.0,44.6716,44.9767,44.6403,44.7342,83000.0
2011-10-20 09:35:00,57.15,57.29,56.95,57.15,40300.0,44.7107,44.8202,44.5542,44.7107,40300.0
2011-10-20 09:40:00,57.15,57.26,56.93,57.26,54000.0,44.7107,44.7968,44.5386,44.7968,54000.0
2011-10-20 09:45:00,57.25,57.46,57.17,57.31,53300.0,44.7889,44.9532,44.7264,44.8359,53300.0
2011-10-20 09:50:00,57.33,57.34,57.15,57.2,34200.0,44.8515,44.8593,44.7107,44.7498,34200.0
2011-10-20 09:55:00,57.21,57.25,57.09,57.15,40800.0,44.7576,44.7889,44.6638,44.7107,40800.0
2011-10-20 10:00:00,57.17,57.48,57.15,57.3,42000.0,44.7264,44.9689,44.7107,44.8281,42000.0
2011-10-20 10:05:00,57.28,57.29,57.16,57.27,29000.0,44.8124,44.8202,44.7185,44.8046,29000.0
2011-10-20 10:10:00,57.27,57.48,57.27,57.4,22300.0,44.8046,44.9689,44.8046,44.9063,22300.0
2011-10-20 10:15:00,57.4,57.46,57.32,57.4,30700.0,44.9063,44.9532,44.8437,44.9063,30700.0
2011-10-20 10:20:00,57.38,57.44,57.19,57.22,25900.0,44.8906,44.9376,44.742,44.7655,25900.0
2011-10-20 10:25:00,57.22,57.27,57.13,57.17,22300.0,44.7655,44.8046,44.6951,44.7264,22300.0
2011-10-20 10:30:00,57.18,57.3,57.09,57.27,22800.0,44.7342,44.8281,44.6638,44.8046,22800.0
2011-10-20 10:35:00,57.25,57.5,57.21,57.49,38900.0,44.7889,44.9845,44.7576,44.9767,38900.0
2011-10-20 10:40:00,57.5,57.53,57.36,57.4,19500.0,44.9845,45.008,44.875,44.9063,19500.0
2011-10-20 10:45:00,57.42,57.43,57.28,57.3,16700.0,44.9219,44.9298,44.8124,44.8281,16700.0
2011-10-20 10:50:00,57.3,57.38,57.24,57.24,23500.0,44.8281,44.8906,44.7811,44.7811,23500.0
2011-10-20 10:55:00,57.24,57.25,57.03,57.03,18600.0,44.7811,44.7889,44.6168,44.6168,18600.0
2011-10-20 11:00:00,57.01,57.02,56.9,56.92,21400.0,44.6012,44.609,44.5151,44.5308,21400.0
2011-10-20 11:05:00,56.88,56.98,56.86,56.95,34300.0,44.4995,44.5777,44.4838,44.5542,34300.0
2011-10-20 11:10:00,56.96,56.97,56.75,56.78,25700.0,44.5621,44.5699,44.3978,44.4212,25700.0
2011-10-20 11:15:00,56.77,56.77,56.61,56.65,12600.0,44.4134,44.4134,44.2882,44.3195,12600.0
2011-10-20 11:20:00,56.61,56.81,56.61,56.78,10300.0,44.2882,44.4447,44.2882,44.4212,10300.0
2011-10-20 11:25:00,56.78,56.92,56.75,56.91,13000.0,44.4212,44.5308,44.3978,44.5229,13000.0
2011-10-20 11:30:00,56.92,57.0,56.83,56.97,33900.0,44.5308,44.5934,44.4604,44.5699,33900.0
2011-10-20 11:35:00,56.97,57.13,56.96,57.02,23100.0,44.5699,44.6951,44.5621,44.609,23100.0
2011-10-20 11:40:00,57.0,57.11,57.0,57.05,15300.0,44.5934,44.6794,44.5934,44.6325,15300.0
2011-10-20 11:45:00,57.06,57.08,56.92,57.0,19900.0,44.6403,44.6559,44.5308,44.5934,19900.0
2011-10-20 11:50:00,56.99,56.99,56.85,56.85,18300.0,44.5855,44.5855,44.476,44.476,18300.0
2011-10-20 11:55:00,56.87,56.87,56.71,56.75,15200.0,44.4916,44.4916,44.3665,44.3978,15200.0
2011-10-20 12:00:00,56.75,56.79,56.71,56.71,21200.0,44.3978,44.4291,44.3665,44.3665,21200.0
2011-10-20 12:05:00,56.69,56.72,56.52,56.55,18800.0,44.3508,44.3743,44.2178,44.2413,18800.0
2011-10-20 12:10:00,56.54,56.59,56.49,56.58,13400.0,44.2335,44.2726,44.1944,44.2648,13400.0
2011-10-20 12:15:00,56.59,56.65,56.48,56.48,14500.0,44.2726,44.3195,44.1865,44.1865,14500.0
2011-10-20 12:20:00,56.48,56.64,56.48,56.62,12900.0,44.1865,44.3117,44.1865,44.2961,12900.0
2011-10-20 12:25:00,56.6,56.64,56.53,56.56,15100.0,44.2804,44.3117,44.2257,44.2491,15100.0
2011-10-20 12:30:00,56.58,56.69,56.56,56.67,26200.0,44.2648,44.3508,44.2491,44.3352,26200.0
2011-10-20 12:35:00,56.63,56.74,56.58,56.74,20900.0,44.3039,44.3899,44.2648,44.3899,20900.0
2011-10-20 12:40:00,56.73,56.77,56.68,56.68,13700.0,44.3821,44.4134,44.343,44.343,13700.0
2011-10-20 12:45:00,56.69,56.76,56.69,56.75,21600.0,44.3508,44.4056,44.3508,44.3978,21600.0
2011-10-20 12:50:00,56.73,56.79,56.71,56.76,23900.0,44.3821,44.4291,44.3665,44.4056,23900.0
2011-10-20 12:55:00,56.76,56.98,56.76,56.92,23600.0,44.4056,44.5777,44.4056,44.5308,23600.0
2011-10-20 13:00:00,56.92,56.95,56.84,56.86,17600.0,44.5308,44.5542,44.4682,44.4838,17600.0
2011-10-20 13:05:00,56.86,56.99,56.82,56.88,17300.0,44.4838,44.5855,44.4525,44.4995,17300.0
2011-10-20 13:10:00,56.89,56.95,56.83,56.85,22200.0,44.5073,44.5542,44.4604,44.476,22200.0
2011-10-20 13:15:00,56.83,57.09,56.81,57.06,34700.0,44.4604,44.6638,44.4447,44.6403,34700.0
2011-10-20 13:20:00,57.06,57.13,57.01,57.08,20400.0,44.6403,44.6951,44.6012,44.6559,20400.0
2011-10-20 13:25:00,57.07,57.24,57.07,57.18,15800.0,44.6481,44.7811,44.6481,44.7342,15800.0
2011-10-20 13:30:00,57.17,57.26,57.09,57.09,26900.0,44.7264,44.7968,44.6638,44.6638,26900.0
2011-10-20 13:35:00,57.1,57.18,57.05,57.05,12500.0,44.6716,44.7342,44.6325,44.6325,12500.0
2011-10-20 13:40:00,57.06,57.12,56.93,56.95,46100.0,44.6403,44.6872,44.5386,44.5542,46100.0
2011-10-20 13:45:00,56.97,57.15,56.96,57.07,39000.0,44.5699,44.7107,44.5621,44.6481,39000.0
2011-10-20 13:50:00,57.07,57.19,57.07,57.18,14000.0,44.6481,44.742,44.6481,44.7342,14000.0
2011-10-20 13:55:00,57.15,57.15,57.04,57.05,8900.0,44.7107,44.7107,44.6246,44.6325,8900.0
2011-10-20 14:00:00,57.05,57.13,56.97,57.02,18000.0,44.6325,44.6951,44.5699,44.609,18000.0
2011-10-20 14:05:00,57.01,57.02,56.95,56.95,8300.0,44.6012,44.609,44.5542,44.5542,8300.0
2011-10-20 14:10:00,56.93,56.97,56.81,56.84,34400.0,44.5386,44.5699,44.4447,44.4682,34400.0
2011-10-20 14:15:00,56.84,56.9,56.82,56.9,26400.0,44.4682,44.5151,44.4525,44.5151,26400.0
2011-10-20 14:20:00,56.9,56.94,56.85,56.93,68000.0,44.5151,44.5464,44.476,44.5386,68000.0
2011-10-20 14:25:00,56.94,57.01,56.89,56.92,15400.0,44.5464,44.6012,44.5073,44.5308,15400.0
2011-10-20 14:30:00,56.93,57.09,56.91,57.04,17000.0,44.5386,44.6638,44.5229,44.6246,17000.0
2011-10-20 14:35:00,57.03,57.33,57.01,57.31,41500.0,44.6168,44.8515,44.6012,44.8359,41500.0
2011-10-20 14:40:00,57.31,57.34,57.21,57.23,31600.0,44.8359,44.8593,44.7576,44.7733,31600.0
2011-10-20 14:45:00,57.22,57.26,57.12,57.2,41500.0,44.7655,44.7968,44.6872,44.7498,41500.0
2011-10-20 14:50:00,57.18,57.3,57.14,57.27,30500.0,44.7342,44.8281,44.7029,44.8046,30500.0
2011-10-20 14:55:00,57.27,57.32,57.18,57.18,25900.0,44.8046,44.8437,44.7342,44.7342,25900.0
2011-10-20 15:00:00,57.18,57.24,57.14,57.14,26600.0,44.7342,44.7811,44.7029,44.7029,26600.0
2011-10-20 15:05:00,57.15,57.21,57.12,57.17,19400.0,44.7107,44.7576,44.6872,44.7264,19400.0
2011-10-20 15:10:00,57.16,57.17,57.05,57.17,23100.0,44.7185,44.7264,44.6325,44.7264,23100.0
2011-10-20 15:15:00,57.15,57.17,57.09,57.17,26800.0,44.7107,44.7264,44.6638,44.7264,26800.0
2011-10-20 15:20:00,57.18,57.18,56.94,57.07,27600.0,44.7342,44.7342,44.5464,44.6481,27600.0
2011-10-20 15:25:00,57.08,57.08,56.92,57.0,48300.0,44.6559,44.6559,44.5308,44.5934,48300.0
2011-10-20 15:30:00,56.99,57.1,56.92,57.08,29900.0,44.5855,44.6716,44.5308,44.6559,29900.0
2011-10-20 15:35:00,57.06,57.06,56.9,56.93,37000.0,44.6403,44.6403,44.5151,44.5386,37000.0
2011-10-20 15:40:00,56.94,57.12,56.92,57.04,60700.0,44.5464,44.6872,44.5308,44.6246,60700.0
2011-10-20 15:45:00,57.06,57.15,57.05,57.13,76500.0,44.6403,44.7107,44.6325,44.6951,76500.0
2011-10-20 15:50:00,57.13,57.16,56.99,57.09,80500.0,44.6951,44.7185,44.5855,44.6638,80500.0
2011-10-20 15:55:00,57.09,57.14,57.01,57.07,171200.0,44.6638,44.7029,44.6012,44.6481,171200.0
2011-10-21 09:30:00,57.83,58.22,57.83,58.19,550800.0,45.2427,45.5478,45.2427,45.5243,550800.0
2011-10-21 09:35:00,58.22,58.24,57.99,58.07,45000.0,45.5478,45.5635,45.3679,45.4305,45000.0
2011-10-21 09:40:00,58.07,58.23,58.06,58.06,21400.0,45.4305,45.5556,45.4226,45.4226,21400.0
2011-10-21 09:45:00,58.06,58.34,57.98,58.28,56100.0,45.4226,45.6417,45.36,45.5947,56100.0
2011-10-21 09:50:00,58.27,58.34,58.27,58.32,14800.0,45.5869,45.6417,45.5869,45.626,14800.0
2011-10-21 09:55:00,58.32,58.36,58.22,58.23,20900.0,45.626,45.6573,45.5478,45.5556,20900.0
2011-10-21 10:00:00,58.22,58.24,58.0,58.02,30300.0,45.5478,45.5635,45.3757,45.3913,30300.0
2011-10-21 10:05:00,58.01,58.04,57.94,58.04,21200.0,45.3835,45.407,45.3288,45.407,21200.0
2011-10-21 10:10:00,58.02,58.05,57.95,58.05,16900.0,45.3913,45.4148,45.3366,45.4148,16900.0
2011-10-21 10:15:00,58.07,58.24,57.99,58.21,45200.0,45.4305,45.5635,45.3679,45.54,45200.0
2011-10-21 10:20:00,58.21,58.35,58.2,58.3,19700.0,45.54,45.6495,45.5322,45.6104,19700.0
2011-10-21 10:25:00,58.32,58.36,58.2,58.32,18600.0,45.626,45.6573,45.5322,45.626,18600.0
2011-10-21 10:30:00,58.33,58.4,58.21,58.24,22000.0,45.6339,45.6886,45.54,45.5635,22000.0
2011-10-21 10:35:00,58.25,58.39,58.21,58.35,15300.0,45.5713,45.6808,45.54,45.6495,15300.0
2011-10-21 10:40:00,58.35,58.35,58.24,58.24,26100.0,45.6495,45.6495,45.5635,45.5635,26100.0
2011-10-21 10:45:00,58.25,58.35,58.25,58.35,12200.0,45.5713,45.6495,45.5713,45.6495,12200.0
2011-10-21 10:50:00,58.35,58.35,58.27,58.29,34600.0,45.6495,45.6495,45.5869,45.6026,34600.0
2011-10-21 10:55:00,58.29,58.35,58.28,58.35,24600.0,45.6026,45.6495,45.5947,45.6495,24600.0
2011-10-21 11:00:00,58.35,58.37,58.13,58.15,37900.0,45.6495,45.6652,45.4774,45.493,37900.0
2011-10-21 11:05:00,58.16,58.17,58.03,58.04,18500.0,45.5009,45.5087,45.3992,45.407,18500.0
2011-10-21 11:10:00,58.05,58.08,58.03,58.07,11000.0,45.4148,45.4383,45.3992,45.4305,11000.0
2011-10-21 11:15:00,58.07,58.1,58.03,58.04,21000.0,45.4305,45.4539,45.3992,45.407,21000.0
2011-10-21 11:20:00,58.06,58.08,57.96,57.97,37200.0,45.4226,45.4383,45.3444,45.3522,37200.0
2011-10-21 11:25:00,57.98,57.99,57.89,57.91,40200.0,45.36,45.3679,45.2896,45.3053,40200.0
2011-10-21 11:30:00,57.91,57.94,57.89,57.89,13600.0,45.3053,45.3288,45.2896,45.2896,13600.0
2011-10-21 11:35:00,57.88,57.91,57.88,57.89,10600.0,45.2818,45.3053,45.2818,45.2896,10600.0
2011-10-21 11:40:00,57.89,57.93,57.85,57.89,32700.0,45.2896,45.3209,45.2583,45.2896,32700.0
2011-10-21 11:45:00,57.9,57.9,57.72,57.75,56800.0,45.2975,45.2975,45.1566,45.1801,56800.0
2011-10-21 11:50:00,57.76,57.89,57.76,57.86,27000.0,45.1879,45.2896,45.1879,45.2662,27000.0
2011-10-21 11:55:00,57.87,57.87,57.8,57.82,20200.0,45.274,45.274,45.2192,45.2349,20200.0
2011-10-21 12:00:00,57.81,57.82,57.75,57.75,20900.0,45.227,45.2349,45.1801,45.1801,20900.0
2011-10-21 12:05:00,57.76,57.79,57.69,57.69,12300.0,45.1879,45.2114,45.1332,45.1332,12300.0
2011-10-21 12:10:00,57.68,57.74,57.68,57.74,15000.0,45.1253,45.1723,45.1253,45.1723,15000.0
2011-10-21 12:15:00,57.74,57.78,57.65,57.65,15500.0,45.1723,45.2036,45.1019,45.1019,15500.0
2011-10-21 12:20:00,57.67,57.67,57.61,57.64,19600.0,45.1175,45.1175,45.0706,45.094,19600.0
2011-10-21 12:25:00,57.63,57.69,57.63,57.69,12800.0,45.0862,45.1332,45.0862,45.1332,12800.0
2011-10-21 12:30:00,57.68,57.68,57.63,57.66,11400.0,45.1253,45.1253,45.0862,45.1097,11400.0
2011-10-21 12:35:00,57.65,57.67,57.55,57.56,17800.0,45.1019,45.1175,45.0236,45.0315,17800.0
2011-10-21 12:40:00,57.57,57.59,57.5,57.53,46800.0,45.0393,45.0549,44.9845,45.008,46800.0
2011-10-21 12:45:00,57.53,57.57,57.52,57.55,16600.0,45.008,45.0393,45.0002,45.0236,16600.0
2011-10-21 12:50:00,57.55,57.55,57.52,57.54,22900.0,45.0236,45.0236,45.0002,45.0158,22900.0
2011-10-21 12:55:00,57.53,57.57,57.52,57.56,16600.0,45.008,45.0393,45.0002,45.0315,16600.0
2011-10-21 13:00:00,57.54,57.58,57.46,57.5,28100.0,45.0158,45.0471,44.9532,44.9845,28100.0
2011-10-21 13:05:00,57.51,57.57,57.5,57.5,35100.0,44.9923,45.0393,44.9845,44.9845,35100.0
2011-10-21 13:10:00,57.49,57.53,57.4,57.49,17300.0,44.9767,45.008,44.9063,44.9767,17300.0
2011-10-21 13:15:00,57.49,57.5,57.46,57.46,7000.0,44.9767,44.9845,44.9532,44.9532,7000.0
2011-10-21 13:20:00,57.47,57.53,57.47,57.48,11000.0,44.9611,45.008,44.9611,44.9689,11000.0
2011-10-21 13:25:00,57.47,57.48,57.35,57.35,14100.0,44.9611,44.9689,44.8672,44.8672,14100.0
2011-10-21 13:30:00,57.35,57.47,57.3,57.45,17800.0,44.8672,44.9611,44.8281,44.9454,17800.0
2011-10-21 13:35:00,57.45,57.52,57.42,57.48,20800.0,44.9454,45.0002,44.9219,44.9689,20800.0
2011-10-21 13:40:00,57.48,57.51,57.38,57.43,17700.0,44.9689,44.9923,44.8906,44.9298,17700.0
2011-10-21 13:45:00,57.44,57.53,57.41,57.53,14800.0,44.9376,45.008,44.9141,45.008,14800.0
2011-10-21 13:50:00,57.5,57.58,57.49,57.57,18900.0,44.9845,45.0471,44.9767,45.0393,18900.0
2011-10-21 13:55:00,57.55,57.58,57.53,57.54,18900.0,45.0236,45.0471,45.008,45.0158,18900.0
2011-10-21 14:00:00,57.56,57.69,57.5,57.68,19800.0,45.0315,45.1332,44.9845,45.1253,19800.0
2011-10-21 14:05:00,57.67,57.78,57.64,57.77,23500.0,45.1175,45.2036,45.094,45.1958,23500.0
2011-10-21 14:10:00,57.75,57.8,57.71,57.79,16000.0,45.1801,45.2192,45.1488,45.2114,16000.0
2011-10-21 14:15:00,57.8,57.82,57.71,57.72,14600.0,45.2192,45.2349,45.1488,45.1566,14600.0
2011-10-21 14:20:00,57.72,57.8,57.72,57.79,45300.0,45.1566,45.2192,45.1566,45.2114,45300.0
2011-10-21 14:25:00,57.78,57.8,57.73,57.73,15100.0,45.2036,45.2192,45.1645,45.1645,15100.0
2011-10-21 14:30:00,57.75,57.77,57.66,57.67,15300.0,45.1801,45.1958,45.1097,45.1175,15300.0
2011-10-21 14:35:00,57.67,57.71,57.65,57.67,35900.0,45.1175,45.1488,45.1019,45.1175,35900.0
2011-10-21 14:40:00,57.68,57.75,57.67,57.68,26900.0,45.1253,45.1801,45.1175,45.1253,26900.0
2011-10-21 14:45:00,57.69,57.76,57.68,57.73,24000.0,45.1332,45.1879,45.1253,45.1645,24000.0
2011-10-21 14:50:00,57.73,57.73,57.66,57.68,27200.0,45.1645,45.1645,45.1097,45.1253,27200.0
2011-10-21 14:55:00,57.67,57.7,57.63,57.66,40800.0,45.1175,45.141,45.0862,45.1097,40800.0
2011-10-21 15:00:00,57.66,57.71,57.64,57.68,46500.0,45.1097,45.1488,45.094,45.1253,46500.0
2011-10-21 15:05:00,57.68,57.69,57.65,57.67,31100.0,45.1253,45.1332,45.1019,45.1175,31100.0
2011-10-21 15:10:00,57.66,57.69,57.6,57.6,37700.0,45.1097,45.1332,45.0628,45.0628,37700.0
2011-10-21 15:15:00,57.6,57.64,57.57,57.61,61200.0,45.0628,45.094,45.0393,45.0706,61200.0
2011-10-21 15:20:00,57.59,57.71,57.59,57.67,52600.0,45.0549,45.1488,45.0549,45.1175,52600.0
2011-10-21 15:25:00,57.67,57.7,57.62,57.62,44100.0,45.1175,45.141,45.0784,45.0784,44100.0
2011-10-21 15:30:00,57.62,57.7,57.62,57.68,29600.0,45.0784,45.141,45.0784,45.1253,29600.0
2011-10-21 15:35:00,57.67,57.7,57.62,57.63,32800.0,45.1175,45.141,45.0784,45.0862,32800.0
2011-10-21 15:40:00,57.63,57.69,57.61,57.69,43000.0,45.0862,45.1332,45.0706,45.1332,43000.0
2011-10-21 15:45:00,57.7,57.77,57.65,57.77,52900.0,45.141,45.1958,45.1019,45.1958,52900.0
2011-10-21 15:50:00,57.76,57.95,57.75,57.95,88200.0,45.1879,45.3366,45.1801,45.3366,88200.0
2011-10-21 15:55:00,57.94,58.13,57.86,58.13,296400.0,45.3288,45.4774,45.2662,45.4774,296400.0
2011-10-24 09:30:00,58.18,58.28,57.89,57.94,70800.0,45.5165,45.5947,45.2896,45.3288,70800.0
2011-10-24 09:35:00,57.93,58.39,57.93,58.35,24700.0,45.3209,45.6808,45.3209,45.6495,24700.0
2011-10-24 09:40:00,58.35,58.41,58.1,58.19,33500.0,45.6495,45.6965,45.4539,45.5243,33500.0
2011-10-24 09:45:00,58.18,58.32,58.11,58.31,23000.0,45.5165,45.626,45.4617,45.6182,23000.0
2011-10-24 09:50:00,58.32,58.57,58.32,58.56,52500.0,45.626,45.8216,45.626,45.8138,52500.0
2011-10-24 09:55:00,58.57,58.57,58.52,58.57,23700.0,45.8216,45.8216,45.7825,45.8216,23700.0
2011-10-24 10:00:00,58.56,58.58,58.47,58.48,63500.0,45.8138,45.8294,45.7434,45.7512,63500.0
2011-10-24 10:05:00,58.48,58.54,58.46,58.51,24500.0,45.7512,45.7982,45.7356,45.7747,24500.0
2011-10-24 10:10:00,58.52,58.58,58.41,58.42,40900.0,45.7825,45.8294,45.6965,45.7043,40900.0
2011-10-24 10:15:00,58.42,58.45,58.38,58.45,23700.0,45.7043,45.7277,45.673,45.7277,23700.0
2011-10-24 10:20:00,58.46,58.48,58.36,58.37,23200.0,45.7356,45.7512,45.6573,45.6652,23200.0
2011-10-24 10:25:00,58.37,58.53,58.35,58.51,39400.0,45.6652,45.7903,45.6495,45.7747,39400.0
2011-10-24 10:30:00,58.51,58.53,58.43,58.52,38400.0,45.7747,45.7903,45.7121,45.7825,38400.0
2011-10-24 10:35:00,58.51,58.59,58.5,58.5,33300.0,45.7747,45.8373,45.7669,45.7669,33300.0
2011-10-24 10:40:00,58.5,58.61,58.44,58.5,72900.0,45.7669,45.8529,45.7199,45.7669,72900.0
2011-10-24 10:45:00,58.49,58.56,58.44,58.49,48200.0,45.759,45.8138,45.7199,45.759,48200.0
2011-10-24 10:50:00,58.5,58.54,58.46,58.5,23200.0,45.7669,45.7982,45.7356,45.7669,23200.0
2011-10-24 10:55:00,58.51,58.52,58.49,58.49,12100.0,45.7747,45.7825,45.759,45.759,12100.0
2011-10-24 11:00:00,58.49,58.58,58.48,58.53,22800.0,45.759,45.8294,45.7512,45.7903,22800.0
2011-10-24 11:05:00,58.54,58.65,58.54,58.62,46400.0,45.7982,45.8842,45.7982,45.8607,46400.0
2011-10-24 11:10:00,58.62,58.65,58.59,58.61,45600.0,45.8607,45.8842,45.8373,45.8529,45600.0
2011-10-24 11:15:00,58.61,58.63,58.57,58.58,44100.0,45.8529,45.8686,45.8216,45.8294,44100.0
2011-10-24 11:20:00,58.6,58.61,58.56,58.59,25000.0,45.8451,45.8529,45.8138,45.8373,25000.0
2011-10-24 11:25:00,58.58,58.63,58.57,58.61,21400.0,45.8294,45.8686,45.8216,45.8529,21400.0
2011-10-24 11:30:00,58.59,58.61,58.55,58.58,29300.0,45.8373,45.8529,45.806,45.8294,29300.0
2011-10-24 11:35:00,58.59,58.63,58.56,58.59,57500.0,45.8373,45.8686,45.8138,45.8373,57500.0
2011-10-24 11:40:00,58.57,58.57,58.48,58.5,41300.0,45.8216,45.8216,45.7512,45.7669,41300.0
2011-10-24 11:45:00,58.51,58.51,58.45,58.46,25700.0,45.7747,45.7747,45.7277,45.7356,25700.0
2011-10-24 11:50:00,58.46,58.46,58.36,58.38,19000.0,45.7356,45.7356,45.6573,45.673,19000.0
2011-10-24 11:55:00,58.37,58.39,58.36,58.36,30700.0,45.6652,45.6808,45.6573,45.6573,30700.0
2011-10-24 12:00:00,58.37,58.39,58.34,58.38,34700.0,45.6652,45.6808,45.6417,45.673,34700.0
2011-10-24 12:05:00,58.38,58.4,58.33,58.4,72400.0,45.673,45.6886,45.6339,45.6886,72400.0
2011-10-24 12:10:00,58.4,58.51,58.39,58.49,50400.0,45.6886,45.7747,45.6808,45.759,50400.0
2011-10-24 12:15:00,58.49,58.49,58.42,58.42,29500.0,45.759,45.759,45.7043,45.7043,29500.0
2011-10-24 12:20:00,58.42,58.48,58.4,58.41,22700.0,45.7043,45.7512,45.6886,45.6965,22700.0
2011-10-24 12:25:00,58.42,58.46,58.39,58.46,28300.0,45.7043,45.7356,45.6808,45.7356,28300.0
2011-10-24 12:30:00,58.46,58.48,58.41,58.42,17900.0,45.7356,45.7512,45.6965,45.7043,17900.0
2011-10-24 12:35:00,58.41,58.43,58.39,58.4,16200.0,45.6965,45.7121,45.6808,45.6886,16200.0
2011-10-24 12:40:00,58.41,58.43,58.4,58.42,19800.0,45.6965,45.7121,45.6886,45.7043,19800.0
2011-10-24 12:45:00,58.42,58.46,58.4,58.45,27300.0,45.7043,45.7356,45.6886,45.7277,27300.0
2011-10-24 12:50:00,58.46,58.48,58.44,58.47,18100.0,45.7356,45.7512,45.7199,45.7434,18100.0
2011-10-24 12:55:00,58.46,58.49,58.45,58.45,15900.0,45.7356,45.759,45.7277,45.7277,15900.0
2011-10-24 13:00:00,58.47,58.47,58.42,58.44,71700.0,45.7434,45.7434,45.7043,45.7199,71700.0
2011-10-24 13:05:00,58.43,58.48,58.42,58.44,17300.0,45.7121,45.7512,45.7043,45.7199,17300.0
2011-10-24 13:10:00,58.44,58.5,58.44,58.48,37000.0,45.7199,45.7669,45.7199,45.7512,37000.0
2011-10-24 13:15:00,58.48,58.49,58.47,58.49,19900.0,45.7512,45.759,45.7434,45.759,19900.0
2011-10-24 13:20:00,58.48,58.49,58.44,58.46,19400.0,45.7512,45.759,45.7199,45.7356,19400.0
2011-10-24 13:25:00,58.47,58.49,58.47,58.47,8900.0,45.7434,45.759,45.7434,45.7434,8900.0
2011-10-24 13:30:00,58.47,58.48,58.45,58.47,28800.0,45.7434,45.7512,45.7277,45.7434,28800.0
2011-10-24 13:35:00,58.46,58.48,58.45,58.46,29700.0,45.7356,45.7512,45.7277,45.7356,29700.0
2011-10-24 13:40:00,58.45,58.49,58.45,58.47,27700.0,45.7277,45.759,45.7277,45.7434,27700.0
2011-10-24 13:45:00,58.47,58.55,58.46,58.55,64900.0,45.7434,45.806,45.7356,45.806,64900.0
2011-10-24 13:50:00,58.56,58.59,58.52,58.59,89700.0,45.8138,45.8373,45.7825,45.8373,89700.0
2011-10-24 13:55:00,58.58,58.59,58.54,58.54,25600.0,45.8294,45.8373,45.7982,45.7982,25600.0
2011-10-24 14:00:00,58.53,58.55,58.5,58.53,33000.0,45.7903,45.806,45.7669,45.7903,33000.0
2011-10-24 14:05:00,58.51,58.54,58.47,58.52,22200.0,45.7747,45.7982,45.7434,45.7825,22200.0
2011-10-24 14:10:00,58.52,58.54,58.45,58.49,20500.0,45.7825,45.7982,45.7277,45.759,20500.0
2011-10-24 14:15:00,58.5,58.53,58.43,58.43,34600.0,45.7669,45.7903,45.7121,45.7121,34600.0
2011-10-24 14:20:00,58.44,58.44,58.39,58.4,25300.0,45.7199,45.7199,45.6808,45.6886,25300.0
2011-10-24 14:25:00,58.4,58.43,58.39,58.41,22900.0,45.6886,45.7121,45.6808,45.6965,22900.0
2011-10-24 14:30:00,58.4,58.42,58.37,58.41,13000.0,45.6886,45.7043,45.6652,45.6965,13000.0
2011-10-24 14:35:00,58.41,58.45,58.41,58.45,20300.0,45.6965,45.7277,45.6965,45.7277,20300.0
2011-10-24 14:40:00,58.46,58.48,58.44,58.45,12600.0,45.7356,45.7512,45.7199,45.7277,12600.0
2011-10-24 14:45:00,58.44,58.48,58.43,58.46,17700.0,45.7199,45.7512,45.7121,45.7356,17700.0
2011-10-24 14:50:00,58.46,58.51,58.45,58.48,36300.0,45.7356,45.7747,45.7277,45.7512,36300.0
2011-10-24 14:55:00,58.48,58.54,58.47,58.49,47500.0,45.7512,45.7982,45.7434,45.759,47500.0
2011-10-24 15:00:00,58.49,58.53,58.47,58.51,48000.0,45.759,45.7903,45.7434,45.7747,48000.0
2011-10-24 15:05:00,58.51,58.53,58.48,58.49,24500.0,45.7747,45.7903,45.7512,45.759,24500.0
2011-10-24 15:10:00,58.49,58.49,58.44,58.46,61100.0,45.759,45.759,45.7199,45.7356,61100.0
2011-10-24 15:15:00,58.45,58.46,58.34,58.35,120100.0,45.7277,45.7356,45.6417,45.6495,120100.0
2011-10-24 15:20:00,58.35,58.37,58.27,58.28,31700.0,45.6495,45.6652,45.5869,45.5947,31700.0
2011-10-24 15:25:00,58.28,58.35,58.24,58.28,29200.0,45.5947,45.6495,45.5635,45.5947,29200.0
2011-10-24 15:30:00,58.28,58.31,58.25,58.27,34900.0,45.5947,45.6182,45.5713,45.5869,34900.0
2011-10-24 15:35:00,58.27,58.31,58.21,58.21,49600.0,45.5869,45.6182,45.54,45.54,49600.0
2011-10-24 15:40:00,58.22,58.36,58.18,58.34,57100.0,45.5478,45.6573,45.5165,45.6417,57100.0
2011-10-24 15:45:00,58.34,58.34,58.18,58.22,103000.0,45.6417,45.6417,45.5165,45.5478,103000.0
2011-10-24 15:50:00,58.22,58.25,58.16,58.24,87200.0,45.5478,45.5713,45.5009,45.5635,87200.0
2011-10-24 15:55:00,58.24,58.41,58.21,58.38,112100.0,45.5635,45.6965,45.54,45.673,112100.0
2011-10-25 09:30:00,58.1,58.27,57.33,57.42,90900.0,45.4539,45.5869,44.8515,44.9219,90900.0
2011-10-25 09:35:00,57.35,57.57,56.92,57.2,65400.0,44.8672,45.0393,44.5308,44.7498,65400.0
2011-10-25 09:40:00,57.17,57.44,57.16,57.21,59600.0,44.7264,44.9376,44.7185,44.7576,59600.0
2011-10-25 09:45:00,57.22,57.61,57.18,57.59,82800.0,44.7655,45.0706,44.7342,45.0549,82800.0
2011-10-25 09:50:00,57.58,57.59,57.27,57.51,84900.0,45.0471,45.0549,44.8046,44.9923,84900.0
2011-10-25 09:55:00,57.5,57.63,57.32,57.33,74300.0,44.9845,45.0862,44.8437,44.8515,74300.0
2011-10-25 10:00:00,57.34,57.38,57.04,57.24,73400.0,44.8593,44.8906,44.6246,44.7811,73400.0
2011-10-25 10:05:00,57.24,57.41,57.21,57.37,49700.0,44.7811,44.9141,44.7576,44.8828,49700.0
2011-10-25 10:10:00,57.37,57.53,57.36,57.43,33700.0,44.8828,45.008,44.875,44.9298,33700.0
2011-10-25 10:15:00,57.42,57.68,57.37,57.65,24200.0,44.9219,45.1253,44.8828,45.1019,24200.0
2011-10-25 10:20:00,57.65,57.8,57.63,57.77,29900.0,45.1019,45.2192,45.0862,45.1958,29900.0
2011-10-25 10:25:00,57.79,57.94,57.71,57.9,35300.0,45.2114,45.3288,45.1488,45.2975,35300.0
2011-10-25 10:30:00,57.89,57.95,57.8,57.93,20000.0,45.2896,45.3366,45.2192,45.3209,20000.0
2011-10-25 10:35:00,57.9,58.13,57.85,58.11,25400.0,45.2975,45.4774,45.2583,45.4617,25400.0
2011-10-25 10:40:00,58.1,58.25,58.05,58.25,24000.0,45.4539,45.5713,45.4148,45.5713,24000.0
2011-10-25 10:45:00,58.25,58.33,58.24,58.32,27200.0,45.5713,45.6339,45.5635,45.626,27200.0
2011-10-25 10:50:00,58.32,58.33,58.16,58.19,35900.0,45.626,45.6339,45.5009,45.5243,35900.0
2011-10-25 10:55:00,58.16,58.3,58.08,58.2,29000.0,45.5009,45.6104,45.4383,45.5322,29000.0
2011-10-25 11:00:00,58.2,58.29,58.13,58.15,27600.0,45.5322,45.6026,45.4774,45.493,27600.0
2011-10-25 11:05:00,58.13,58.13,58.04,58.11,16000.0,45.4774,45.4774,45.407,45.4617,16000.0
2011-10-25 11:10:00,58.09,58.13,57.97,58.02,45400.0,45.4461,45.4774,45.3522,45.3913,45400.0
2011-10-25 11:15:00,58.02,58.13,57.97,58.05,47100.0,45.3913,45.4774,45.3522,45.4148,47100.0
2011-10-25 11:20:00,58.07,58.19,58.07,58.19,23700.0,45.4305,45.5243,45.4305,45.5243,23700.0
2011-10-25 11:25:00,58.19,58.25,58.16,58.24,38800.0,45.5243,45.5713,45.5009,45.5635,38800.0
2011-10-25 11:30:00,58.25,58.33,58.21,58.26,23700.0,45.5713,45.6339,45.54,45.5791,23700.0
2011-10-25 11:35:00,58.26,58.37,58.26,58.3,39700.0,45.5791,45.6652,45.5791,45.6104,39700.0
2011-10-25 11:40:00,58.29,58.31,58.17,58.25,21600.0,45.6026,45.6182,45.5087,45.5713,21600.0
2011-10-25 11:45:00,58.22,58.26,58.17,58.25,13200.0,45.5478,45.5791,45.5087,45.5713,13200.0
2011-10-25 11:50:00,58.24,58.36,58.18,58.3,14600.0,45.5635,45.6573,45.5165,45.6104,14600.0
2011-10-25 11:55:00,58.3,58.3,58.21,58.23,82000.0,45.6104,45.6104,45.54,45.5556,82000.0
2011-10-25 12:00:00,58.21,58.23,58.12,58.13,26500.0,45.54,45.5556,45.4696,45.4774,26500.0
2011-10-25 12:05:00,58.13,58.17,58.11,58.14,107900.0,45.4774,45.5087,45.4617,45.4852,107900.0
2011-10-25 12:10:00,58.15,58.3,58.15,58.29,19000.0,45.493,45.6104,45.493,45.6026,19000.0
2011-10-25 12:15:00,58.3,58.34,58.26,58.33,18600.0,45.6104,45.6417,45.5791,45.6339,18600.0
2011-10-25 12:20:00,58.33,58.33,58.22,58.22,35700.0,45.6339,45.6339,45.5478,45.5478,35700.0
2011-10-25 12:25:00,58.23,58.36,58.17,58.33,32400.0,45.5556,45.6573,45.5087,45.6339,32400.0
2011-10-25 12:30:00,58.34,58.38,58.29,58.32,22500.0,45.6417,45.673,45.6026,45.626,22500.0
2011-10-25 12:35:00,58.32,58.37,58.29,58.32,22100.0,45.626,45.6652,45.6026,45.626,22100.0
2011-10-25 12:40:00,58.32,58.34,58.29,58.29,59400.0,45.626,45.6417,45.6026,45.6026,59400.0
2011-10-25 12:45:00,58.29,58.31,58.25,58.29,33300.0,45.6026,45.6182,45.5713,45.6026,33300.0
2011-10-25 12:50:00,58.28,58.35,58.27,58.35,39100.0,45.5947,45.6495,45.5869,45.6495,39100.0
2011-10-25 12:55:00,58.33,58.37,58.26,58.34,70300.0,45.6339,45.6652,45.5791,45.6417,70300.0
2011-10-25 13:00:00,58.33,58.38,58.32,58.34,51100.0,45.6339,45.673,45.626,45.6417,51100.0
2011-10-25 13:05:00,58.32,58.44,58.32,58.42,25100.0,45.626,45.7199,45.626,45.7043,25100.0
2011-10-25 13:10:00,58.42,58.45,58.4,58.41,18600.0,45.7043,45.7277,45.6886,45.6965,18600.0
2011-10-25 13:15:00,58.4,58.48,58.36,58.47,28400.0,45.6886,45.7512,45.6573,45.7434,28400.0
2011-10-25 13:20:00,58.47,58.58,58.45,58.58,41900.0,45.7434,45.8294,45.7277,45.8294,41900.0
2011-10-25 13:25:00,58.57,58.6,58.52,58.58,22800.0,45.8216,45.8451,45.7825,45.8294,22800.0
2011-10-25 13:30:00,58.55,58.56,58.47,58.49,25300.0,45.806,45.8138,45.7434,45.759,25300.0
2011-10-25 13:35:00,58.51,58.55,58.48,58.48,19500.0,45.7747,45.806,45.7512,45.7512,19500.0
2011-10-25 13:40:00,58.46,58.5,58.41,58.5,30700.0,45.7356,45.7669,45.6965,45.7669,30700.0
2011-10-25 13:45:00,58.5,58.53,58.48,58.51,33400.0,45.7669,45.7903,45.7512,45.7747,33400.0
2011-10-25 13:50:00,58.5,58.62,58.5,58.56,26500.0,45.7669,45.8607,45.7669,45.8138,26500.0
2011-10-25 13:55:00,58.58,58.62,58.55,58.6,15200.0,45.8294,45.8607,45.806,45.8451,15200.0
2011-10-25 14:00:00,58.6,58.6,58.32,58.4,41800.0,45.8451,45.8451,45.626,45.6886,41800.0
2011-10-25 14:05:00,58.37,58.43,58.33,58.4,52700.0,45.6652,45.7121,45.6339,45.6886,52700.0
2011-10-25 14:10:00,58.39,58.39,58.32,58.35,56300.0,45.6808,45.6808,45.626,45.6495,56300.0
2011-10-25 14:15:00,58.31,58.39,58.31,58.34,54800.0,45.6182,45.6808,45.6182,45.6417,54800.0
2011-10-25 14:20:00,58.34,58.45,58.32,58.44,30700.0,45.6417,45.7277,45.626,45.7199,30700.0
2011-10-25 14:25:00,58.44,58.44,58.35,58.36,18300.0,45.7199,45.7199,45.6495,45.6573,18300.0
2011-10-25 14:30:00,58.36,58.37,58.27,58.3,20100.0,45.6573,45.6652,45.5869,45.6104,20100.0
2011-10-25 14:35:00,58.31,58.33,58.28,58.28,14900.0,45.6182,45.6339,45.5947,45.5947,14900.0
2011-10-25 14:40:00,58.29,58.48,58.28,58.47,29300.0,45.6026,45.7512,45.5947,45.7434,29300.0
2011-10-25 14:45:00,58.48,58.49,58.4,58.48,23400.0,45.7512,45.759,45.6886,45.7512,23400.0
2011-10-25 14:50:00,58.47,58.55,58.47,58.5,80400.0,45.7434,45.806,45.7434,45.7669,80400.0
2011-10-25 14:55:00,58.49,58.58,58.48,58.57,31200.0,45.759,45.8294,45.7512,45.8216,31200.0
2011-10-25 15:00:00,58.57,58.62,58.52,58.55,48200.0,45.8216,45.8607,45.7825,45.806,48200.0
2011-10-25 15:05:00,58.53,58.56,58.48,58.5,23800.0,45.7903,45.8138,45.7512,45.7669,23800.0
2011-10-25 15:10:00,58.5,58.53,58.48,58.49,41400.0,45.7669,45.7903,45.7512,45.759,41400.0
2011-10-25 15:15:00,58.5,58.51,58.43,58.45,38400.0,45.7669,45.7747,45.7121,45.7277,38400.0
2011-10-25 15:20:00,58.45,58.48,58.35,58.39,50500.0,45.7277,45.7512,45.6495,45.6808,50500.0
2011-10-25 15:25:00,58.37,58.44,58.34,58.42,46200.0,45.6652,45.7199,45.6417,45.7043,46200.0
2011-10-25 15:30:00,58.41,58.53,58.41,58.46,69100.0,45.6965,45.7903,45.6965,45.7356,69100.0
2011-10-25 15:35:00,58.45,58.46,58.33,58.38,63600.0,45.7277,45.7356,45.6339,45.673,63600.0
2011-10-25 15:40:00,58.39,58.49,58.37,58.44,72000.0,45.6808,45.759,45.6652,45.7199,72000.0
2011-10-25 15:45:00,58.43,58.43,58.23,58.29,61200.0,45.7121,45.7121,45.5556,45.6026,61200.0
2011-10-25 15:50:00,58.31,58.31,58.11,58.14,79500.0,45.6182,45.6182,45.4617,45.4852,79500.0
2011-10-25 15:55:00,58.14,58.18,57.99,58.15,208000.0,45.4852,45.5165,45.3679,45.493,208000.0
2011-10-26 09:30:00,58.82,58.9,58.75,58.84,63100.0,46.0172,46.0798,45.9624,46.0329,63100.0
2011-10-26 09:35:00,58.85,58.89,58.78,58.82,57600.0,46.0407,46.072,45.9859,46.0172,57600.0
2011-10-26 09:40:00,58.8,58.89,58.8,58.84,45700.0,46.0016,46.072,46.0016,46.0329,45700.0
2011-10-26 09:45:00,58.85,58.88,58.7,58.76,34200.0,46.0407,46.0642,45.9233,45.9703,34200.0
2011-10-26 09:50:00,58.75,58.86,58.69,58.76,36800.0,45.9624,46.0485,45.9155,45.9703,36800.0
2011-10-26 09:55:00,58.77,58.77,58.5,58.62,54600.0,45.9781,45.9781,45.7669,45.8607,54600.0
2011-10-26 10:00:00,58.64,58.69,58.54,58.59,30700.0,45.8764,45.9155,45.7982,45.8373,30700.0
2011-10-26 10:05:00,58.59,58.6,58.34,58.35,37500.0,45.8373,45.8451,45.6417,45.6495,37500.0
2011-10-26 10:10:00,58.34,58.37,58.07,58.13,50100.0,45.6417,45.6652,45.4305,45.4774,50100.0
2011-10-26 10:15:00,58.1,58.1,57.95,57.98,40400.0,45.4539,45.4539,45.3366,45.36,40400.0
2011-10-26 10:20:00,57.97,57.98,57.81,57.84,33500.0,45.3522,45.36,45.227,45.2505,33500.0
2011-10-26 10:25:00,57.84,57.96,57.77,57.96,49100.0,45.2505,45.3444,45.1958,45.3444,49100.0
2011-10-26 10:30:00,57.94,57.97,57.78,57.79,42100.0,45.3288,45.3522,45.2036,45.2114,42100.0
2011-10-26 10:35:00,57.79,57.87,57.7,57.7,37600.0,45.2114,45.274,45.141,45.141,37600.0
2011-10-26 10:40:00,57.7,57.7,57.5,57.5,24600.0,45.141,45.141,44.9845,44.9845,24600.0
2011-10-26 10:45:00,57.5,57.51,57.3,57.32,21900.0,44.9845,44.9923,44.8281,44.8437,21900.0
2011-10-26 10:50:00,57.32,57.34,57.25,57.29,20900.0,44.8437,44.8593,44.7889,44.8202,20900.0
2011-10-26 10:55:00,57.26,57.29,57.15,57.28,33100.0,44.7968,44.8202,44.7107,44.8124,33100.0
2011-10-26 11:00:00,57.28,57.52,57.28,57.5,33900.0,44.8124,45.0002,44.8124,44.9845,33900.0
2011-10-26 11:05:00,57.5,57.5,57.45,57.48,16900.0,44.9845,44.9845,44.9454,44.9689,16900.0
2011-10-26 11:10:00,57.47,57.53,57.45,57.5,29800.0,44.9611,45.008,44.9454,44.9845,29800.0
2011-10-26 11:15:00,57.52,57.63,57.49,57.63,28700.0,45.0002,45.0862,44.9767,45.0862,28700.0
2011-10-26 11:20:00,57.62,57.64,57.47,57.47,22900.0,45.0784,45.094,44.9611,44.9611,22900.0
2011-10-26 11:25:00,57.46,57.55,57.4,57.51,35600.0,44.9532,45.0236,44.9063,44.9923,35600.0
2011-10-26 11:30:00,57.53,57.67,57.53,57.64,26500.0,45.008,45.1175,45.008,45.094,26500.0
2011-10-26 11:35:00,57.64,57.66,57.56,57.59,16900.0,45.094,45.1097,45.0315,45.0549,16900.0
2011-10-26 11:40:00,57.61,57.87,57.59,57.84,21500.0,45.0706,45.274,45.0549,45.2505,21500.0
2011-10-26 11:45:00,57.83,57.84,57.79,57.82,12000.0,45.2427,45.2505,45.2114,45.2349,12000.0
2011-10-26 11:50:00,57.82,57.84,57.76,57.79,21600.0,45.2349,45.2505,45.1879,45.2114,21600.0
2011-10-26 11:55:00,57.8,57.8,57.72,57.73,13400.0,45.2192,45.2192,45.1566,45.1645,13400.0
2011-10-26 12:00:00,57.73,57.78,57.71,57.74,42700.0,45.1645,45.2036,45.1488,45.1723,42700.0
2011-10-26 12:05:00,57.72,57.73,57.65,57.67,23200.0,45.1566,45.1645,45.1019,45.1175,23200.0
2011-10-26 12:10:00,57.67,57.67,57.56,57.58,20900.0,45.1175,45.1175,45.0315,45.0471,20900.0
2011-10-26 12:15:00,57.59,57.63,57.58,57.59,23600.0,45.0549,45.0862,45.0471,45.0549,23600.0
2011-10-26 12:20:00,57.6,57.66,57.59,57.61,62700.0,45.0628,45.1097,45.0549,45.0706,62700.0
2011-10-26 12:25:00,57.6,57.71,57.59,57.69,106500.0,45.0628,45.1488,45.0549,45.1332,106500.0
2011-10-26 12:30:00,57.69,57.71,57.65,57.68,24700.0,45.1332,45.1488,45.1019,45.1253,24700.0
2011-10-26 12:35:00,57.68,57.8,57.68,57.77,13600.0,45.1253,45.2192,45.1253,45.1958,13600.0
2011-10-26 12:40:00,57.76,57.78,57.7,57.73,13700.0,45.1879,45.2036,45.141,45.1645,13700.0
2011-10-26 12:45:00,57.73,57.79,57.71,57.77,16500.0,45.1645,45.2114,45.1488,45.1958,16500.0
2011-10-26 12:50:00,57.76,57.77,57.61,57.61,18300.0,45.1879,45.1958,45.0706,45.0706,18300.0
2011-10-26 12:55:00,57.6,57.62,57.53,57.53,15800.0,45.0628,45.0784,45.008,45.008,15800.0
2011-10-26 13:00:00,57.53,57.55,57.48,57.51,12100.0,45.008,45.0236,44.9689,44.9923,12100.0
2011-10-26 13:05:00,57.53,57.57,57.46,57.46,14400.0,45.008,45.0393,44.9532,44.9532,14400.0
2011-10-26 13:10:00,57.46,57.5,57.44,57.48,15600.0,44.9532,44.9845,44.9376,44.9689,15600.0
2011-10-26 13:15:00,57.49,57.53,57.45,57.5,19800.0,44.9767,45.008,44.9454,44.9845,19800.0
2011-10-26 13:20:00,57.5,57.64,57.5,57.59,17900.0,44.9845,45.094,44.9845,45.0549,17900.0
2011-10-26 13:25:00,57.57,57.64,57.53,57.64,11200.0,45.0393,45.094,45.008,45.094,11200.0
2011-10-26 13:30:00,57.65,57.89,57.65,57.87,35800.0,45.1019,45.2896,45.1019,45.274,35800.0
2011-10-26 13:35:00,57.87,58.05,57.83,58.05,49400.0,45.274,45.4148,45.2427,45.4148,49400.0
2011-10-26 13:40:00,58.04,58.09,57.98,58.0,25000.0,45.407,45.4461,45.36,45.3757,25000.0
2011-10-26 13:45:00,58.01,58.14,58.0,58.08,40000.0,45.3835,45.4852,45.3757,45.4383,40000.0
2011-10-26 13:50:00,58.06,58.13,57.96,57.99,58600.0,45.4226,45.4774,45.3444,45.3679,58600.0
2011-10-26 13:55:00,57.98,58.06,57.89,58.01,50300.0,45.36,45.4226,45.2896,45.3835,50300.0
2011-10-26 14:00:00,58.02,58.17,58.02,58.15,28400.0,45.3913,45.5087,45.3913,45.493,28400.0
2011-10-26 14:05:00,58.13,58.38,58.09,58.37,51000.0,45.4774,45.673,45.4461,45.6652,51000.0
2011-10-26 14:10:00,58.37,58.38,58.29,58.33,24400.0,45.6652,45.673,45.6026,45.6339,24400.0
2011-10-26 14:15:00,58.35,58.35,58.14,58.14,27600.0,45.6495,45.6495,45.4852,45.4852,27600.0
2011-10-26 14:20:00,58.14,58.24,58.08,58.24,31000.0,45.4852,45.5635,45.4383,45.5635,31000.0
2011-10-26 14:25:00,58.22,58.26,58.2,58.23,204700.0,45.5478,45.5791,45.5322,45.5556,204700.0
2011-10-26 14:30:00,58.22,58.38,58.18,58.36,30700.0,45.5478,45.673,45.5165,45.6573,30700.0
2011-10-26 14:35:00,58.37,58.42,58.29,58.42,65100.0,45.6652,45.7043,45.6026,45.7043,65100.0
2011-10-26 14:40:00,58.43,58.47,58.29,58.3,48400.0,45.7121,45.7434,45.6026,45.6104,48400.0
2011-10-26 14:45:00,58.32,58.37,58.28,58.28,18600.0,45.626,45.6652,45.5947,45.5947,18600.0
2011-10-26 14:50:00,58.28,58.3,58.15,58.19,16100.0,45.5947,45.6104,45.493,45.5243,16100.0
2011-10-26 14:55:00,58.21,58.24,58.12,58.21,25100.0,45.54,45.5635,45.4696,45.54,25100.0
2011-10-26 15:00:00,58.22,58.27,58.11,58.24,51000.0,45.5478,45.5869,45.4617,45.5635,51000.0
2011-10-26 15:05:00,58.25,58.26,58.09,58.15,42200.0,45.5713,45.5791,45.4461,45.493,42200.0
2011-10-26 15:10:00,58.14,58.34,58.12,58.34,29200.0,45.4852,45.6417,45.4696,45.6417,29200.0
2011-10-26 15:15:00,58.32,58.4,58.24,58.24,31300.0,45.626,45.6886,45.5635,45.5635,31300.0
2011-10-26 15:20:00,58.24,58.29,58.09,58.11,72400.0,45.5635,45.6026,45.4461,45.4617,72400.0
2011-10-26 15:25:00,58.11,58.21,58.05,58.19,66300.0,45.4617,45.54,45.4148,45.5243,66300.0
2011-10-26 15:30:00,58.19,58.46,58.13,58.4,77600.0,45.5243,45.7356,45.4774,45.6886,77600.0
2011-10-26 15:35:00,58.4,58.43,58.2,58.24,85100.0,45.6886,45.7121,45.5322,45.5635,85100.0
2011-10-26 15:40:00,58.22,58.34,58.2,58.3,101700.0,45.5478,45.6417,45.5322,45.6104,101700.0
2011-10-26 15:45:00,58.3,58.36,58.08,58.08,124900.0,45.6104,45.6573,45.4383,45.4383,124900.0
2011-10-26 15:50:00,58.09,58.25,58.07,58.18,150600.0,45.4461,45.5713,45.4305,45.5165,150600.0
2011-10-26 15:55:00,58.17,58.24,58.12,58.2,262100.0,45.5087,45.5635,45.4696,45.5322,262100.0
2011-10-27 09:30:00,59.54,59.81,59.43,59.45,138900.0,46.5805,46.7917,46.4944,46.5101,138900.0
2011-10-27 09:35:00,59.49,59.52,58.65,58.86,120000.0,46.5414,46.5648,45.8842,46.0485,120000.0
2011-10-27 09:40:00,58.88,59.56,58.87,59.55,109500.0,46.0642,46.5961,46.0563,46.5883,109500.0
2011-10-27 09:45:00,59.55,59.82,59.55,59.8,60600.0,46.5883,46.7995,46.5883,46.7839,60600.0
2011-10-27 09:50:00,59.81,59.96,59.8,59.94,52800.0,46.7917,46.9091,46.7839,46.8934,52800.0
2011-10-27 09:55:00,59.93,59.97,59.68,59.79,86800.0,46.8856,46.9169,46.69,46.7761,86800.0
2011-10-27 10:00:00,59.79,59.91,59.74,59.77,90700.0,46.7761,46.87,46.737,46.7604,90700.0
2011-10-27 10:05:00,59.75,59.82,59.75,59.77,44300.0,46.7448,46.7995,46.7448,46.7604,44300.0
2011-10-27 10:10:00,59.78,59.92,59.77,59.92,41000.0,46.7683,46.8778,46.7604,46.8778,41000.0
2011-10-27 10:15:00,59.92,59.97,59.88,59.89,37500.0,46.8778,46.9169,46.8465,46.8543,37500.0
2011-10-27 10:20:00,59.88,59.95,59.84,59.92,44100.0,46.8465,46.9013,46.8152,46.8778,44100.0
2011-10-27 10:25:00,59.91,59.92,59.68,59.78,37200.0,46.87,46.8778,46.69,46.7683,37200.0
2011-10-27 10:30:00,59.78,59.87,59.77,59.85,47500.0,46.7683,46.8387,46.7604,46.823,47500.0
2011-10-27 10:35:00,59.86,59.87,59.73,59.78,56600.0,46.8308,46.8387,46.7291,46.7683,56600.0
2011-10-27 10:40:00,59.78,59.85,59.77,59.84,32300.0,46.7683,46.823,46.7604,46.8152,32300.0
2011-10-27 10:45:00,59.82,59.9,59.78,59.78,32600.0,46.7995,46.8621,46.7683,46.7683,32600.0
2011-10-27 10:50:00,59.78,59.87,59.73,59.87,29900.0,46.7683,46.8387,46.7291,46.8387,29900.0
2011-10-27 10:55:00,59.86,59.96,59.86,59.96,60900.0,46.8308,46.9091,46.8308,46.9091,60900.0
2011-10-27 11:00:00,59.94,59.96,59.91,59.96,41700.0,46.8934,46.9091,46.87,46.9091,41700.0
2011-10-27 11:05:00,59.95,59.98,59.9,59.98,55200.0,46.9013,46.9247,46.8621,46.9247,55200.0
2011-10-27 11:10:00,59.97,59.99,59.95,59.97,32600.0,46.9169,46.9325,46.9013,46.9169,32600.0
2011-10-27 11:15:00,59.96,60.0,59.94,59.98,157200.0,46.9091,46.9404,46.8934,46.9247,157200.0
2011-10-27 11:20:00,59.96,59.99,59.94,59.95,15800.0,46.9091,46.9325,46.8934,46.9013,15800.0
2011-10-27 11:25:00,59.96,59.99,59.95,59.97,35800.0,46.9091,46.9325,46.9013,46.9169,35800.0
2011-10-27 11:30:00,59.96,59.99,59.94,59.98,33600.0,46.9091,46.9325,46.8934,46.9247,33600.0
2011-10-27 11:35:00,59.99,60.12,59.94,60.09,124700.0,46.9325,47.0343,46.8934,47.0108,124700.0
2011-10-27 11:40:00,60.1,60.14,60.08,60.14,26900.0,47.0186,47.0499,47.003,47.0499,26900.0
2011-10-27 11:45:00,60.14,60.15,60.11,60.14,59400.0,47.0499,47.0577,47.0264,47.0499,59400.0
2011-10-27 11:50:00,60.14,60.16,60.13,60.15,25300.0,47.0499,47.0655,47.0421,47.0577,25300.0
2011-10-27 11:55:00,60.16,60.28,60.15,60.25,40500.0,47.0655,47.1594,47.0577,47.136,40500.0
2011-10-27 12:00:00,60.26,60.44,60.25,60.4,42900.0,47.1438,47.2846,47.136,47.2533,42900.0
2011-10-27 12:05:00,60.41,60.45,60.27,60.33,137300.0,47.2611,47.2924,47.1516,47.1985,137300.0
2011-10-27 12:10:00,60.32,60.39,60.31,60.33,28700.0,47.1907,47.2455,47.1829,47.1985,28700.0
2011-10-27 12:15:00,60.32,60.42,60.32,60.42,36300.0,47.1907,47.269,47.1907,47.269,36300.0
2011-10-27 12:20:00,60.42,60.42,60.29,60.4,32600.0,47.269,47.269,47.1672,47.2533,32600.0
2011-10-27 12:25:00,60.37,60.49,60.37,60.48,42600.0,47.2298,47.3237,47.2298,47.3159,42600.0
2011-10-27 12:30:00,60.48,60.63,60.47,60.63,64800.0,47.3159,47.4332,47.3081,47.4332,64800.0
2011-10-27 12:35:00,60.62,60.7,60.56,60.67,94700.0,47.4254,47.488,47.3785,47.4645,94700.0
2011-10-27 12:40:00,60.67,60.69,60.6,60.64,27100.0,47.4645,47.4802,47.4098,47.4411,27100.0
2011-10-27 12:45:00,60.63,60.68,60.6,60.64,29200.0,47.4332,47.4724,47.4098,47.4411,29200.0
2011-10-27 12:50:00,60.65,60.67,60.59,60.63,19500.0,47.4489,47.4645,47.402,47.4332,19500.0
2011-10-27 12:55:00,60.64,60.7,60.63,60.68,26400.0,47.4411,47.488,47.4332,47.4724,26400.0
2011-10-27 13:00:00,60.69,60.73,60.65,60.71,35500.0,47.4802,47.5115,47.4489,47.4958,35500.0
2011-10-27 13:05:00,60.71,60.8,60.67,60.78,35000.0,47.4958,47.5662,47.4645,47.5506,35000.0
2011-10-27 13:10:00,60.78,60.94,60.78,60.93,61200.0,47.5506,47.6758,47.5506,47.6679,61200.0
2011-10-27 13:15:00,60.92,60.93,60.84,60.87,57700.0,47.6601,47.6679,47.5975,47.621,57700.0
2011-10-27 13:20:00,60.87,60.88,60.73,60.81,57600.0,47.621,47.6288,47.5115,47.5741,57600.0
2011-10-27 13:25:00,60.81,60.85,60.77,60.83,26700.0,47.5741,47.6054,47.5428,47.5897,26700.0
2011-10-27 13:30:00,60.83,60.87,60.78,60.84,20600.0,47.5897,47.621,47.5506,47.5975,20600.0
2011-10-27 13:35:00,60.84,60.9,60.83,60.9,37400.0,47.5975,47.6445,47.5897,47.6445,37400.0
2011-10-27 13:40:00,60.91,60.94,60.86,60.92,49700.0,47.6523,47.6758,47.6132,47.6601,49700.0
2011-10-27 13:45:00,60.93,60.93,60.72,60.74,154300.0,47.6679,47.6679,47.5037,47.5193,154300.0
2011-10-27 13:50:00,60.74,60.79,60.69,60.74,77000.0,47.5193,47.5584,47.4802,47.5193,77000.0
2011-10-27 13:55:00,60.74,60.76,60.61,60.65,55100.0,47.5193,47.5349,47.4176,47.4489,55100.0
2011-10-27 14:00:00,60.65,60.79,60.65,60.78,38800.0,47.4489,47.5584,47.4489,47.5506,38800.0
2011-10-27 14:05:00,60.77,60.86,60.64,60.65,48600.0,47.5428,47.6132,47.4411,47.4489,48600.0
2011-10-27 14:10:00,60.64,60.66,60.54,60.6,36500.0,47.4411,47.4567,47.3628,47.4098,36500.0
2011-10-27 14:15:00,60.62,60.7,60.55,60.57,38000.0,47.4254,47.488,47.3707,47.3863,38000.0
2011-10-27 14:20:00,60.56,60.67,60.56,60.64,24300.0,47.3785,47.4645,47.3785,47.4411,24300.0
2011-10-27 14:25:00,60.63,60.74,60.56,60.7,46900.0,47.4332,47.5193,47.3785,47.488,46900.0
2011-10-27 14:30:00,60.73,60.76,60.65,60.67,43500.0,47.5115,47.5349,47.4489,47.4645,43500.0
2011-10-27 14:35:00,60.67,60.85,60.65,60.82,48000.0,47.4645,47.6054,47.4489,47.5819,48000.0
2011-10-27 14:40:00,60.82,60.92,60.81,60.9,76200.0,47.5819,47.6601,47.5741,47.6445,76200.0
2011-10-27 14:45:00,60.9,60.97,60.9,60.95,71400.0,47.6445,47.6992,47.6445,47.6836,71400.0
2011-10-27 14:50:00,60.96,61.0,60.95,60.96,73400.0,47.6914,47.7227,47.6836,47.6914,73400.0
2011-10-27 14:55:00,60.98,61.04,60.96,61.0,112800.0,47.7071,47.754,47.6914,47.7227,112800.0
2011-10-27 15:00:00,61.0,61.08,60.96,61.0,82000.0,47.7227,47.7853,47.6914,47.7227,82000.0
2011-10-27 15:05:00,61.0,61.06,60.98,61.0,115000.0,47.7227,47.7697,47.7071,47.7227,115000.0
2011-10-27 15:10:00,61.0,61.05,60.97,61.03,78700.0,47.7227,47.7618,47.6992,47.7462,78700.0
2011-10-27 15:15:00,61.04,61.25,61.03,61.22,94200.0,47.754,47.9183,47.7462,47.8948,94200.0
2011-10-27 15:20:00,61.22,61.37,61.19,61.33,144700.0,47.8948,48.0122,47.8714,47.9809,144700.0
2011-10-27 15:25:00,61.31,61.38,61.21,61.25,90300.0,47.9652,48.02,47.887,47.9183,90300.0
2011-10-27 15:30:00,61.25,61.32,61.21,61.23,92200.0,47.9183,47.9731,47.887,47.9026,92200.0
2011-10-27 15:35:00,61.22,61.28,61.16,61.23,123600.0,47.8948,47.9418,47.8479,47.9026,123600.0
2011-10-27 15:40:00,61.24,61.32,61.24,61.3,88900.0,47.9105,47.9731,47.9105,47.9574,88900.0
2011-10-27 15:45:00,61.3,61.31,61.02,61.11,141500.0,47.9574,47.9652,47.7384,47.8088,141500.0
2011-10-27 15:50:00,61.09,61.14,60.93,60.94,145200.0,47.7931,47.8322,47.6679,47.6758,145200.0
2011-10-27 15:55:00,60.91,61.24,60.9,61.16,236800.0,47.6523,47.9105,47.6445,47.8479,236800.0
2011-10-28 09:30:00,60.59,61.15,60.22,61.15,229900.0,47.402,47.8401,47.1125,47.8401,229900.0
2011-10-28 09:35:00,61.12,61.52,61.12,61.5,55100.0,47.8166,48.1295,47.8166,48.1139,55100.0
2011-10-28 09:40:00,61.52,61.56,61.28,61.44,35200.0,48.1295,48.1608,47.9418,48.0669,35200.0
2011-10-28 09:45:00,61.45,61.45,61.13,61.27,46300.0,48.0748,48.0748,47.8244,47.9339,46300.0
2011-10-28 09:50:00,61.27,61.33,61.19,61.33,45500.0,47.9339,47.9809,47.8714,47.9809,45500.0
2011-10-28 09:55:00,61.36,61.6,61.23,61.6,70900.0,48.0044,48.1921,47.9026,48.1921,70900.0
2011-10-28 10:00:00,61.6,61.68,61.35,61.4,142500.0,48.1921,48.2547,47.9965,48.0356,142500.0
2011-10-28 10:05:00,61.39,61.65,61.38,61.65,28400.0,48.0278,48.2312,48.02,48.2312,28400.0
2011-10-28 10:10:00,61.64,61.87,61.57,61.79,61500.0,48.2234,48.4033,48.1686,48.3408,61500.0
2011-10-28 10:15:00,61.77,61.78,61.6,61.72,38300.0,48.3251,48.3329,48.1921,48.286,38300.0
2011-10-28 10:20:00,61.71,61.85,61.62,61.62,55100.0,48.2782,48.3877,48.2078,48.2078,55100.0
2011-10-28 10:25:00,61.63,61.67,61.51,61.61,33200.0,48.2156,48.2469,48.1217,48.1999,33200.0
2011-10-28 10:30:00,61.61,61.66,61.55,61.66,47000.0,48.1999,48.2391,48.153,48.2391,47000.0
2011-10-28 10:35:00,61.66,61.76,61.6,61.63,45900.0,48.2391,48.3173,48.1921,48.2156,45900.0
2011-10-28 10:40:00,61.66,61.66,61.54,61.62,24500.0,48.2391,48.2391,48.1452,48.2078,24500.0
2011-10-28 10:45:00,61.62,61.62,61.54,61.58,36700.0,48.2078,48.2078,48.1452,48.1765,36700.0
2011-10-28 10:50:00,61.58,61.63,61.54,61.63,52100.0,48.1765,48.2156,48.1452,48.2156,52100.0
2011-10-28 10:55:00,61.59,61.65,61.56,61.58,43900.0,48.1843,48.2312,48.1608,48.1765,43900.0
2011-10-28 11:00:00,61.59,61.61,61.54,61.59,35000.0,48.1843,48.1999,48.1452,48.1843,35000.0
2011-10-28 11:05:00,61.59,61.59,61.46,61.52,71300.0,48.1843,48.1843,48.0826,48.1295,71300.0
2011-10-28 11:10:00,61.52,61.65,61.51,61.62,27700.0,48.1295,48.2312,48.1217,48.2078,27700.0
2011-10-28 11:15:00,61.62,61.7,61.59,61.69,31600.0,48.2078,48.2703,48.1843,48.2625,31600.0
2011-10-28 11:20:00,61.69,61.82,61.67,61.82,42100.0,48.2625,48.3642,48.2469,48.3642,42100.0
2011-10-28 11:25:00,61.82,61.82,61.73,61.8,30200.0,48.3642,48.3642,48.2938,48.3486,30200.0
2011-10-28 11:30:00,61.8,61.9,61.8,61.82,42600.0,48.3486,48.4268,48.3486,48.3642,42600.0
2011-10-28 11:35:00,61.82,61.82,61.7,61.7,56200.0,48.3642,48.3642,48.2703,48.2703,56200.0
2011-10-28 11:40:00,61.7,61.71,61.56,61.59,28600.0,48.2703,48.2782,48.1608,48.1843,28600.0
2011-10-28 11:45:00,61.59,61.6,61.37,61.38,32400.0,48.1843,48.1921,48.0122,48.02,32400.0
2011-10-28 11:50:00,61.38,61.39,61.24,61.24,26700.0,48.02,48.0278,47.9105,47.9105,26700.0
2011-10-28 11:55:00,61.25,61.39,61.24,61.39,19700.0,47.9183,48.0278,47.9105,48.0278,19700.0
2011-10-28 12:00:00,61.39,61.43,61.36,61.4,27800.0,48.0278,48.0591,48.0044,48.0356,27800.0
2011-10-28 12:05:00,61.39,61.49,61.36,61.46,35200.0,48.0278,48.1061,48.0044,48.0826,35200.0
2011-10-28 12:10:00,61.44,61.5,61.41,61.45,23500.0,48.0669,48.1139,48.0435,48.0748,23500.0
2011-10-28 12:15:00,61.45,61.46,61.38,61.41,17400.0,48.0748,48.0826,48.02,48.0435,17400.0
2011-10-28 12:20:00,61.41,61.44,61.29,61.29,30100.0,48.0435,48.0669,47.9496,47.9496,30100.0
2011-10-28 12:25:00,61.3,61.32,61.23,61.32,23800.0,47.9574,47.9731,47.9026,47.9731,23800.0
2011-10-28 12:30:00,61.3,61.39,61.28,61.37,23200.0,47.9574,48.0278,47.9418,48.0122,23200.0
2011-10-28 12:35:00,61.37,61.41,61.29,61.29,31200.0,48.0122,48.0435,47.9496,47.9496,31200.0
2011-10-28 12:40:00,61.29,61.34,61.29,61.33,27900.0,47.9496,47.9887,47.9496,47.9809,27900.0
2011-10-28 12:45:00,61.32,61.37,61.31,61.34,49800.0,47.9731,48.0122,47.9652,47.9887,49800.0
2011-10-28 12:50:00,61.35,61.36,61.3,61.35,23700.0,47.9965,48.0044,47.9574,47.9965,23700.0
2011-10-28 12:55:00,61.35,61.41,61.32,61.35,17500.0,47.9965,48.0435,47.9731,47.9965,17500.0
2011-10-28 13:00:00,61.36,61.44,61.34,61.42,22300.0,48.0044,48.0669,47.9887,48.0513,22300.0
2011-10-28 13:05:00,61.42,61.43,61.35,61.4,25300.0,48.0513,48.0591,47.9965,48.0356,25300.0
2011-10-28 13:10:00,61.4,61.4,61.34,61.37,20800.0,48.0356,48.0356,47.9887,48.0122,20800.0
2011-10-28 13:15:00,61.38,61.44,61.35,61.38,22900.0,48.02,48.0669,47.9965,48.02,22900.0
2011-10-28 13:20:00,61.38,61.44,61.35,61.41,27900.0,48.02,48.0669,47.9965,48.0435,27900.0
2011-10-28 13:25:00,61.43,61.5,61.37,61.37,34900.0,48.0591,48.1139,48.0122,48.0122,34900.0
2011-10-28 13:30:00,61.37,61.42,61.33,61.35,16900.0,48.0122,48.0513,47.9809,47.9965,16900.0
2011-10-28 13:35:00,61.35,61.36,61.17,61.25,82200.0,47.9965,48.0044,47.8557,47.9183,82200.0
2011-10-28 13:40:00,61.25,61.31,61.21,61.3,21900.0,47.9183,47.9652,47.887,47.9574,21900.0
2011-10-28 13:45:00,61.3,61.32,61.25,61.27,15500.0,47.9574,47.9731,47.9183,47.9339,15500.0
2011-10-28 13:50:00,61.26,61.36,61.25,61.33,53800.0,47.9261,48.0044,47.9183,47.9809,53800.0
2011-10-28 13:55:00,61.35,61.41,61.3,61.32,68400.0,47.9965,48.0435,47.9574,47.9731,68400.0
2011-10-28 14:00:00,61.35,61.36,61.23,61.23,37700.0,47.9965,48.0044,47.9026,47.9026,37700.0
2011-10-28 14:05:00,61.23,61.26,61.13,61.22,35900.0,47.9026,47.9261,47.8244,47.8948,35900.0
2011-10-28 14:10:00,61.22,61.25,61.12,61.19,17500.0,47.8948,47.9183,47.8166,47.8714,17500.0
2011-10-28 14:15:00,61.2,61.2,61.04,61.06,14100.0,47.8792,47.8792,47.754,47.7697,14100.0
2011-10-28 14:20:00,61.08,61.1,61.04,61.06,18400.0,47.7853,47.8009,47.754,47.7697,18400.0
2011-10-28 14:25:00,61.07,61.15,61.03,61.15,30200.0,47.7775,47.8401,47.7462,47.8401,30200.0
2011-10-28 14:30:00,61.15,61.24,61.14,61.24,22600.0,47.8401,47.9105,47.8322,47.9105,22600.0
2011-10-28 14:35:00,61.23,61.25,61.13,61.14,22800.0,47.9026,47.9183,47.8244,47.8322,22800.0
2011-10-28 14:40:00,61.15,61.28,61.14,61.27,39600.0,47.8401,47.9418,47.8322,47.9339,39600.0
2011-10-28 14:45:00,61.24,61.3,61.22,61.25,42700.0,47.9105,47.9574,47.8948,47.9183,42700.0
2011-10-28 14:50:00,61.25,61.32,61.22,61.26,32400.0,47.9183,47.9731,47.8948,47.9261,32400.0
2011-10-28 14:55:00,61.27,61.32,61.24,61.32,31700.0,47.9339,47.9731,47.9105,47.9731,31700.0
2011-10-28 15:00:00,61.32,61.4,61.29,61.37,67100.0,47.9731,48.0356,47.9496,48.0122,67100.0
2011-10-28 15:05:00,61.37,61.42,61.35,61.42,47200.0,48.0122,48.0513,47.9965,48.0513,47200.0
2011-10-28 15:10:00,61.42,61.45,61.33,61.43,70600.0,48.0513,48.0748,47.9809,48.0591,70600.0
2011-10-28 15:15:00,61.43,61.47,61.36,61.45,83400.0,48.0591,48.0904,48.0044,48.0748,83400.0
2011-10-28 15:20:00,61.44,61.5,61.44,61.49,41600.0,48.0669,48.1139,48.0669,48.1061,41600.0
2011-10-28 15:25:00,61.49,61.58,61.49,61.56,67400.0,48.1061,48.1765,48.1061,48.1608,67400.0
2011-10-28 15:30:00,61.56,61.62,61.47,61.62,67200.0,48.1608,48.2078,48.0904,48.2078,67200.0
2011-10-28 15:35:00,61.61,61.74,61.56,61.73,89600.0,48.1999,48.3016,48.1608,48.2938,89600.0
2011-10-28 15:40:00,61.74,61.78,61.69,61.78,92800.0,48.3016,48.3329,48.2625,48.3329,92800.0
2011-10-28 15:45:00,61.76,61.78,61.64,61.76,96800.0,48.3173,48.3329,48.2234,48.3173,96800.0
2011-10-28 15:50:00,61.76,61.84,61.71,61.81,83000.0,48.3173,48.3799,48.2782,48.3564,83000.0
2011-10-28 15:55:00,61.84,61.84,61.69,61.73,199600.0,48.3799,48.3799,48.2625,48.2938,199600.0
2011-10-31 09:30:00,60.38,60.81,60.38,60.64,231100.0,47.2377,47.5741,47.2377,47.4411,231100.0
2011-10-31 09:35:00,60.64,60.91,60.64,60.9,53300.0,47.4411,47.6523,47.4411,47.6445,53300.0
2011-10-31 09:40:00,60.94,60.99,60.77,60.86,31600.0,47.6758,47.7149,47.5428,47.6132,31600.0
2011-10-31 09:45:00,60.86,60.99,60.8,60.98,20300.0,47.6132,47.7149,47.5662,47.7071,20300.0
2011-10-31 09:50:00,60.97,60.97,60.73,60.76,81300.0,47.6992,47.6992,47.5115,47.5349,81300.0
2011-10-31 09:55:00,60.78,60.85,60.71,60.73,24700.0,47.5506,47.6054,47.4958,47.5115,24700.0
2011-10-31 10:00:00,60.71,60.77,60.67,60.69,45800.0,47.4958,47.5428,47.4645,47.4802,45800.0
2011-10-31 10:05:00,60.68,60.77,60.6,60.63,41700.0,47.4724,47.5428,47.4098,47.4332,41700.0
2011-10-31 10:10:00,60.66,60.8,60.65,60.68,23400.0,47.4567,47.5662,47.4489,47.4724,23400.0
2011-10-31 10:15:00,60.67,60.77,60.55,60.6,20000.0,47.4645,47.5428,47.3707,47.4098,20000.0
2011-10-31 10:20:00,60.56,60.68,60.56,60.6,24100.0,47.3785,47.4724,47.3785,47.4098,24100.0
2011-10-31 10:25:00,60.59,60.65,60.55,60.6,28900.0,47.402,47.4489,47.3707,47.4098,28900.0
2011-10-31 10:30:00,60.63,60.78,60.63,60.73,17900.0,47.4332,47.5506,47.4332,47.5115,17900.0
2011-10-31 10:35:00,60.74,60.86,60.73,60.85,21000.0,47.5193,47.6132,47.5115,47.6054,21000.0
2011-10-31 10:40:00,60.85,60.89,60.77,60.81,35500.0,47.6054,47.6367,47.5428,47.5741,35500.0
2011-10-31 10:45:00,60.8,60.82,60.69,60.75,24900.0,47.5662,47.5819,47.4802,47.5271,24900.0
2011-10-31 10:50:00,60.75,60.84,60.75,60.78,24900.0,47.5271,47.5975,47.5271,47.5506,24900.0
2011-10-31 10:55:00,60.76,60.83,60.72,60.77,17600.0,47.5349,47.5897,47.5037,47.5428,17600.0
2011-10-31 11:00:00,60.78,61.02,60.73,60.95,69500.0,47.5506,47.7384,47.5115,47.6836,69500.0
2011-10-31 11:05:00,60.97,61.17,60.93,61.11,41500.0,47.6992,47.8557,47.6679,47.8088,41500.0
2011-10-31 11:10:00,61.13,61.17,60.95,60.97,31900.0,47.8244,47.8557,47.6836,47.6992,31900.0
2011-10-31 11:15:00,60.97,60.98,60.82,60.84,29000.0,47.6992,47.7071,47.5819,47.5975,29000.0
2011-10-31 11:20:00,60.82,60.93,60.82,60.93,44000.0,47.5819,47.6679,47.5819,47.6679,44000.0
2011-10-31 11:25:00,60.94,61.05,60.93,61.03,52000.0,47.6758,47.7618,47.6679,47.7462,52000.0
2011-10-31 11:30:00,61.01,61.15,60.98,61.1,88300.0,47.7305,47.8401,47.7071,47.8009,88300.0
2011-10-31 11:35:00,61.11,61.12,61.0,61.01,38600.0,47.8088,47.8166,47.7227,47.7305,38600.0
2011-10-31 11:40:00,61.0,61.23,60.99,61.23,35800.0,47.7227,47.9026,47.7149,47.9026,35800.0
2011-10-31 11:45:00,61.23,61.26,61.2,61.26,31500.0,47.9026,47.9261,47.8792,47.9261,31500.0
2011-10-31 11:50:00,61.26,61.26,61.08,61.13,27900.0,47.9261,47.9261,47.7853,47.8244,27900.0
2011-10-31 11:55:00,61.13,61.14,61.0,61.07,27300.0,47.8244,47.8322,47.7227,47.7775,27300.0
2011-10-31 12:00:00,61.05,61.08,60.9,60.98,34800.0,47.7618,47.7853,47.6445,47.7071,34800.0
2011-10-31 12:05:00,61.0,61.03,60.93,60.99,28700.0,47.7227,47.7462,47.6679,47.7149,28700.0
2011-10-31 12:10:00,61.0,61.05,60.92,60.92,33400.0,47.7227,47.7618,47.6601,47.6601,33400.0
2011-10-31 12:15:00,60.91,60.92,60.72,60.73,31500.0,47.6523,47.6601,47.5037,47.5115,31500.0
2011-10-31 12:20:00,60.75,60.88,60.73,60.77,66100.0,47.5271,47.6288,47.5115,47.5428,66100.0
2011-10-31 12:25:00,60.77,60.77,60.52,60.54,76200.0,47.5428,47.5428,47.3472,47.3628,76200.0
2011-10-31 12:30:00,60.55,60.59,60.49,60.54,43000.0,47.3707,47.402,47.3237,47.3628,43000.0
2011-10-31 12:35:00,60.54,60.59,60.46,60.56,35200.0,47.3628,47.402,47.3002,47.3785,35200.0
2011-10-31 12:40:00,60.56,60.58,60.52,60.57,24000.0,47.3785,47.3941,47.3472,47.3863,24000.0
2011-10-31 12:45:00,60.57,60.63,60.51,60.55,37100.0,47.3863,47.4332,47.3394,47.3707,37100.0
2011-10-31 12:50:00,60.56,60.65,60.5,60.62,19500.0,47.3785,47.4489,47.3315,47.4254,19500.0
2011-10-31 12:55:00,60.62,60.72,60.62,60.7,23000.0,47.4254,47.5037,47.4254,47.488,23000.0
2011-10-31 13:00:00,60.67,60.85,60.67,60.82,20600.0,47.4645,47.6054,47.4645,47.5819,20600.0
2011-10-31 13:05:00,60.83,60.89,60.77,60.77,41600.0,47.5897,47.6367,47.5428,47.5428,41600.0
2011-10-31 13:10:00,60.79,60.86,60.79,60.83,12700.0,47.5584,47.6132,47.5584,47.5897,12700.0
2011-10-31 13:15:00,60.83,60.86,60.74,60.74,25900.0,47.5897,47.6132,47.5193,47.5193,25900.0
2011-10-31 13:20:00,60.77,60.86,60.76,60.85,12500.0,47.5428,47.6132,47.5349,47.6054,12500.0
2011-10-31 13:25:00,60.84,60.87,60.8,60.83,13800.0,47.5975,47.621,47.5662,47.5897,13800.0
2011-10-31 13:30:00,60.85,60.95,60.83,60.91,22100.0,47.6054,47.6836,47.5897,47.6523,22100.0
2011-10-31 13:35:00,60.91,60.99,60.87,60.98,24600.0,47.6523,47.7149,47.621,47.7071,24600.0
2011-10-31 13:40:00,60.96,60.97,60.84,60.88,25100.0,47.6914,47.6992,47.5975,47.6288,25100.0
2011-10-31 13:45:00,60.91,60.97,60.88,60.93,21300.0,47.6523,47.6992,47.6288,47.6679,21300.0
2011-10-31 13:50:00,60.96,60.98,60.9,60.91,33200.0,47.6914,47.7071,47.6445,47.6523,33200.0
2011-10-31 13:55:00,60.9,60.97,60.86,60.94,20800.0,47.6445,47.6992,47.6132,47.6758,20800.0
2011-10-31 14:00:00,60.92,60.98,60.88,60.9,21800.0,47.6601,47.7071,47.6288,47.6445,21800.0
2011-10-31 14:05:00,60.92,61.0,60.92,60.99,19900.0,47.6601,47.7227,47.6601,47.7149,19900.0
2011-10-31 14:10:00,60.99,61.0,60.9,60.95,23100.0,47.7149,47.7227,47.6445,47.6836,23100.0
2011-10-31 14:15:00,60.95,60.96,60.88,60.93,17700.0,47.6836,47.6914,47.6288,47.6679,17700.0
2011-10-31 14:20:00,60.96,60.98,60.82,60.82,37400.0,47.6914,47.7071,47.5819,47.5819,37400.0
2011-10-31 14:25:00,60.82,60.84,60.7,60.84,22300.0,47.5819,47.5975,47.488,47.5975,22300.0
2011-10-31 14:30:00,60.84,60.9,60.81,60.9,27000.0,47.5975,47.6445,47.5741,47.6445,27000.0
2011-10-31 14:35:00,60.87,60.88,60.69,60.73,31200.0,47.621,47.6288,47.4802,47.5115,31200.0
2011-10-31 14:40:00,60.73,60.85,60.73,60.84,37200.0,47.5115,47.6054,47.5115,47.5975,37200.0
2011-10-31 14:45:00,60.85,60.86,60.77,60.79,83400.0,47.6054,47.6132,47.5428,47.5584,83400.0
2011-10-31 14:50:00,60.8,60.89,60.77,60.81,71900.0,47.5662,47.6367,47.5428,47.5741,71900.0
2011-10-31 14:55:00,60.82,60.89,60.82,60.86,20100.0,47.5819,47.6367,47.5819,47.6132,20100.0
2011-10-31 15:00:00,60.86,60.86,60.68,60.7,35600.0,47.6132,47.6132,47.4724,47.488,35600.0
2011-10-31 15:05:00,60.69,60.73,60.66,60.68,48900.0,47.4802,47.5115,47.4567,47.4724,48900.0
2011-10-31 15:10:00,60.67,60.76,60.65,60.68,42100.0,47.4645,47.5349,47.4489,47.4724,42100.0
2011-10-31 15:15:00,60.66,60.69,60.5,60.51,49100.0,47.4567,47.4802,47.3315,47.3394,49100.0
2011-10-31 15:20:00,60.51,60.52,60.37,60.4,89500.0,47.3394,47.3472,47.2298,47.2533,89500.0
2011-10-31 15:25:00,60.39,60.4,60.31,60.36,48200.0,47.2455,47.2533,47.1829,47.222,48200.0
2011-10-31 15:30:00,60.36,60.5,60.34,60.48,82800.0,47.222,47.3315,47.2064,47.3159,82800.0
2011-10-31 15:35:00,60.48,60.65,60.47,60.64,86300.0,47.3159,47.4489,47.3081,47.4411,86300.0
2011-10-31 15:40:00,60.64,60.65,60.48,60.58,104700.0,47.4411,47.4489,47.3159,47.3941,104700.0
2011-10-31 15:45:00,60.57,60.64,60.35,60.48,111000.0,47.3863,47.4411,47.2142,47.3159,111000.0
2011-10-31 15:50:00,60.47,60.58,60.4,60.57,114100.0,47.3081,47.3941,47.2533,47.3863,114100.0
2011-10-31 15:55:00,60.56,60.58,60.22,60.23,284700.0,47.3785,47.3941,47.1125,47.1203,284700.0
2011-11-01 09:30:00,57.11,57.64,56.66,57.64,193100.0,44.6794,45.094,44.3274,45.094,193100.0
2011-11-01 09:35:00,57.64,58.31,57.63,57.97,63200.0,45.094,45.6182,45.0862,45.3522,63200.0
2011-11-01 09:40:00,57.97,58.09,57.87,57.92,109200.0,45.3522,45.4461,45.274,45.3131,109200.0
2011-11-01 09:45:00,57.86,58.17,57.85,58.03,60100.0,45.2662,45.5087,45.2583,45.3992,60100.0
2011-11-01 09:50:00,58.01,58.31,58.0,58.25,38000.0,45.3835,45.6182,45.3757,45.5713,38000.0
2011-11-01 09:55:00,58.22,58.33,58.1,58.32,96500.0,45.5478,45.6339,45.4539,45.626,96500.0
2011-11-01 10:00:00,58.27,58.27,57.9,58.21,63900.0,45.5869,45.5869,45.2975,45.54,63900.0
2011-11-01 10:05:00,58.21,58.22,57.93,57.98,63900.0,45.54,45.5478,45.3209,45.36,63900.0
2011-11-01 10:10:00,57.98,58.16,57.91,58.11,31700.0,45.36,45.5009,45.3053,45.4617,31700.0
2011-11-01 10:15:00,58.08,58.15,58.0,58.01,31900.0,45.4383,45.493,45.3757,45.3835,31900.0
2011-11-01 10:20:00,58.01,58.07,57.89,57.99,59800.0,45.3835,45.4305,45.2896,45.3679,59800.0
2011-11-01 10:25:00,57.97,58.28,57.95,58.19,42500.0,45.3522,45.5947,45.3366,45.5243,42500.0
2011-11-01 10:30:00,58.18,58.37,58.15,58.37,33100.0,45.5165,45.6652,45.493,45.6652,33100.0
2011-11-01 10:35:00,58.36,58.37,58.2,58.2,28400.0,45.6573,45.6652,45.5322,45.5322,28400.0
2011-11-01 10:40:00,58.2,58.27,58.11,58.15,26300.0,45.5322,45.5869,45.4617,45.493,26300.0
2011-11-01 10:45:00,58.15,58.15,58.04,58.11,18100.0,45.493,45.493,45.407,45.4617,18100.0
2011-11-01 10:50:00,58.11,58.32,58.09,58.13,24300.0,45.4617,45.626,45.4461,45.4774,24300.0
2011-11-01 10:55:00,58.13,58.26,58.0,58.09,41400.0,45.4774,45.5791,45.3757,45.4461,41400.0
2011-11-01 11:00:00,58.09,58.13,58.02,58.04,22900.0,45.4461,45.4774,45.3913,45.407,22900.0
2011-11-01 11:05:00,58.04,58.05,57.99,58.03,19700.0,45.407,45.4148,45.3679,45.3992,19700.0
2011-11-01 11:10:00,58.03,58.12,58.02,58.1,14400.0,45.3992,45.4696,45.3913,45.4539,14400.0
2011-11-01 11:15:00,58.1,58.24,58.1,58.2,11300.0,45.4539,45.5635,45.4539,45.5322,11300.0
2011-11-01 11:20:00,58.2,58.22,58.11,58.12,13200.0,45.5322,45.5478,45.4617,45.4696,13200.0
2011-11-01 11:25:00,58.08,58.16,58.01,58.09,20300.0,45.4383,45.5009,45.3835,45.4461,20300.0
2011-11-01 11:30:00,58.09,58.13,57.99,58.03,29000.0,45.4461,45.4774,45.3679,45.3992,29000.0
2011-11-01 11:35:00,58.03,58.06,57.93,58.0,34300.0,45.3992,45.4226,45.3209,45.3757,34300.0
2011-11-01 11:40:00,57.99,58.02,57.86,57.89,33300.0,45.3679,45.3913,45.2662,45.2896,33300.0
2011-11-01 11:45:00,57.9,58.02,57.79,57.88,39600.0,45.2975,45.3913,45.2114,45.2818,39600.0
2011-11-01 11:50:00,57.88,57.89,57.75,57.8,36600.0,45.2818,45.2896,45.1801,45.2192,36600.0
2011-11-01 11:55:00,57.78,57.91,57.78,57.82,28800.0,45.2036,45.3053,45.2036,45.2349,28800.0
2011-11-01 12:00:00,57.8,57.8,57.57,57.61,29100.0,45.2192,45.2192,45.0393,45.0706,29100.0
2011-11-01 12:05:00,57.59,57.85,57.58,57.79,14700.0,45.0549,45.2583,45.0471,45.2114,14700.0
2011-11-01 12:10:00,57.77,57.89,57.72,57.88,49800.0,45.1958,45.2896,45.1566,45.2818,49800.0
2011-11-01 12:15:00,57.88,57.89,57.71,57.74,24300.0,45.2818,45.2896,45.1488,45.1723,24300.0
2011-11-01 12:20:00,57.72,57.72,57.63,57.7,19300.0,45.1566,45.1566,45.0862,45.141,19300.0
2011-11-01 12:25:00,57.69,57.79,57.64,57.66,25200.0,45.1332,45.2114,45.094,45.1097,25200.0
2011-11-01 12:30:00,57.65,57.81,57.56,57.74,38900.0,45.1019,45.227,45.0315,45.1723,38900.0
2011-11-01 12:35:00,57.74,57.83,57.71,57.79,26800.0,45.1723,45.2427,45.1488,45.2114,26800.0
2011-11-01 12:40:00,57.79,57.8,57.62,57.66,36400.0,45.2114,45.2192,45.0784,45.1097,36400.0
2011-11-01 12:45:00,57.66,57.71,57.65,57.65,72500.0,45.1097,45.1488,45.1019,45.1019,72500.0
2011-11-01 12:50:00,57.65,57.65,57.41,57.43,31400.0,45.1019,45.1019,44.9141,44.9298,31400.0
2011-11-01 12:55:00,57.42,57.49,57.4,57.43,28600.0,44.9219,44.9767,44.9063,44.9298,28600.0
2011-11-01 13:00:00,57.41,57.52,57.35,57.48,29200.0,44.9141,45.0002,44.8672,44.9689,29200.0
2011-11-01 13:05:00,57.47,57.58,57.45,57.47,20900.0,44.9611,45.0471,44.9454,44.9611,20900.0
2011-11-01 13:10:00,57.47,57.51,57.42,57.48,28600.0,44.9611,44.9923,44.9219,44.9689,28600.0
2011-11-01 13:15:00,57.48,57.53,57.37,57.39,29300.0,44.9689,45.008,44.8828,44.8985,29300.0
2011-11-01 13:20:00,57.38,57.39,57.23,57.25,28900.0,44.8906,44.8985,44.7733,44.7889,28900.0
2011-11-01 13:25:00,57.25,57.8,57.24,57.7,66100.0,44.7889,45.2192,44.7811,45.141,66100.0
2011-11-01 13:30:00,57.74,57.95,57.66,57.84,46700.0,45.1723,45.3366,45.1097,45.2505,46700.0
2011-11-01 13:35:00,57.88,57.97,57.73,57.79,56900.0,45.2818,45.3522,45.1645,45.2114,56900.0
2011-11-01 13:40:00,57.79,58.0,57.79,57.96,33800.0,45.2114,45.3757,45.2114,45.3444,33800.0
2011-11-01 13:45:00,57.98,58.13,57.91,57.96,26500.0,45.36,45.4774,45.3053,45.3444,26500.0
2011-11-01 13:50:00,57.99,58.04,57.85,57.87,20200.0,45.3679,45.407,45.2583,45.274,20200.0
2011-11-01 13:55:00,57.87,57.87,57.6,57.83,50300.0,45.274,45.274,45.0628,45.2427,50300.0
2011-11-01 14:00:00,57.8,57.91,57.73,57.83,42000.0,45.2192,45.3053,45.1645,45.2427,42000.0
2011-11-01 14:05:00,57.85,58.05,57.84,58.05,19600.0,45.2583,45.4148,45.2505,45.4148,19600.0
2011-11-01 14:10:00,58.03,58.1,57.98,58.1,39200.0,45.3992,45.4539,45.36,45.4539,39200.0
2011-11-01 14:15:00,58.11,58.12,57.93,57.98,15100.0,45.4617,45.4696,45.3209,45.36,15100.0
2011-11-01 14:20:00,57.98,58.13,57.98,58.12,15900.0,45.36,45.4774,45.36,45.4696,15900.0
2011-11-01 14:25:00,58.12,58.19,58.0,58.0,80000.0,45.4696,45.5243,45.3757,45.3757,80000.0
2011-11-01 14:30:00,58.0,58.0,57.88,57.95,65200.0,45.3757,45.3757,45.2818,45.3366,65200.0
2011-11-01 14:35:00,57.95,58.0,57.83,57.85,16500.0,45.3366,45.3757,45.2427,45.2583,16500.0
2011-11-01 14:40:00,57.87,57.97,57.81,57.9,16800.0,45.274,45.3522,45.227,45.2975,16800.0
2011-11-01 14:45:00,57.9,57.98,57.88,57.89,15200.0,45.2975,45.36,45.2818,45.2896,15200.0
2011-11-01 14:50:00,57.88,58.02,57.77,57.82,54100.0,45.2818,45.3913,45.1958,45.2349,54100.0
2011-11-01 14:55:00,57.8,57.8,57.7,57.8,32800.0,45.2192,45.2192,45.141,45.2192,32800.0
2011-11-01 15:00:00,57.78,57.82,57.53,57.59,38000.0,45.2036,45.2349,45.008,45.0549,38000.0
2011-11-01 15:05:00,57.58,57.63,57.49,57.54,27000.0,45.0471,45.0862,44.9767,45.0158,27000.0
2011-11-01 15:10:00,57.53,57.81,57.49,57.81,37400.0,45.008,45.227,44.9767,45.227,37400.0
2011-11-01 15:15:00,57.82,57.82,57.59,57.7,29800.0,45.2349,45.2349,45.0549,45.141,29800.0
2011-11-01 15:20:00,57.72,57.77,57.52,57.57,45900.0,45.1566,45.1958,45.0002,45.0393,45900.0
2011-11-01 15:25:00,57.58,57.73,57.57,57.7,47900.0,45.0471,45.1645,45.0393,45.141,47900.0
2011-11-01 15:30:00,57.7,57.92,57.7,57.79,53200.0,45.141,45.3131,45.141,45.2114,53200.0
2011-11-01 15:35:00,57.78,58.05,57.78,58.0,57800.0,45.2036,45.4148,45.2036,45.3757,57800.0
2011-11-01 15:40:00,57.99,58.0,57.68,57.71,54800.0,45.3679,45.3757,45.1253,45.1488,54800.0
2011-11-01 15:45:00,57.69,57.7,57.37,57.67,153300.0,45.1332,45.141,44.8828,45.1175,153300.0
2011-11-01 15:50:00,57.68,57.68,57.41,57.5,114400.0,45.1253,45.1253,44.9141,44.9845,114400.0
2011-11-01 15:55:00,57.48,57.63,57.41,57.5,226300.0,44.9689,45.0862,44.9141,44.9845,226300.0
2011-11-02 09:30:00,58.33,58.36,57.95,58.25,85300.0,45.6339,45.6573,45.3366,45.5713,85300.0
2011-11-02 09:35:00,58.33,58.76,58.3,58.41,65100.0,45.6339,45.9703,45.6104,45.6965,65100.0
2011-11-02 09:40:00,58.43,58.5,58.24,58.39,35000.0,45.7121,45.7669,45.5635,45.6808,35000.0
2011-11-02 09:45:00,58.42,58.46,58.22,58.23,28800.0,45.7043,45.7356,45.5478,45.5556,28800.0
2011-11-02 09:50:00,58.23,58.39,58.2,58.31,24100.0,45.5556,45.6808,45.5322,45.6182,24100.0
2011-11-02 09:55:00,58.29,58.32,58.2,58.32,14900.0,45.6026,45.626,45.5322,45.626,14900.0
2011-11-02 10:00:00,58.32,58.4,58.04,58.12,25400.0,45.626,45.6886,45.407,45.4696,25400.0
2011-11-02 10:05:00,58.11,58.26,58.1,58.24,25400.0,45.4617,45.5791,45.4539,45.5635,25400.0
2011-11-02 10:10:00,58.25,58.26,58.12,58.19,25700.0,45.5713,45.5791,45.4696,45.5243,25700.0
2011-11-02 10:15:00,58.2,58.2,58.09,58.11,16600.0,45.5322,45.5322,45.4461,45.4617,16600.0
2011-11-02 10:20:00,58.14,58.14,58.01,58.08,23400.0,45.4852,45.4852,45.3835,45.4383,23400.0
2011-11-02 10:25:00,58.08,58.3,58.08,58.3,21400.0,45.4383,45.6104,45.4383,45.6104,21400.0
2011-11-02 10:30:00,58.3,58.3,58.18,58.23,12900.0,45.6104,45.6104,45.5165,45.5556,12900.0
2011-11-02 10:35:00,58.24,58.29,58.21,58.24,31700.0,45.5635,45.6026,45.54,45.5635,31700.0
2011-11-02 10:40:00,58.23,58.26,58.21,58.24,28600.0,45.5556,45.5791,45.54,45.5635,28600.0
2011-11-02 10:45:00,58.24,58.44,58.23,58.44,20000.0,45.5635,45.7199,45.5556,45.7199,20000.0
2011-11-02 10:50:00,58.45,58.62,58.44,58.61,33000.0,45.7277,45.8607,45.7199,45.8529,33000.0
2011-11-02 10:55:00,58.62,58.62,58.43,58.45,31700.0,45.8607,45.8607,45.7121,45.7277,31700.0
2011-11-02 11:00:00,58.47,58.55,58.4,58.43,29900.0,45.7434,45.806,45.6886,45.7121,29900.0
2011-11-02 11:05:00,58.41,58.62,58.4,58.62,25600.0,45.6965,45.8607,45.6886,45.8607,25600.0
2011-11-02 11:10:00,58.6,58.6,58.47,58.57,13700.0,45.8451,45.8451,45.7434,45.8216,13700.0
2011-11-02 11:15:00,58.57,58.75,58.54,58.75,19300.0,45.8216,45.9624,45.7982,45.9624,19300.0
2011-11-02 11:20:00,58.75,58.78,58.56,58.63,39900.0,45.9624,45.9859,45.8138,45.8686,39900.0
2011-11-02 11:25:00,58.63,58.65,58.46,58.54,21300.0,45.8686,45.8842,45.7356,45.7982,21300.0
2011-11-02 11:30:00,58.56,58.58,58.39,58.42,24900.0,45.8138,45.8294,45.6808,45.7043,24900.0
2011-11-02 11:35:00,58.43,58.43,58.34,58.39,17700.0,45.7121,45.7121,45.6417,45.6808,17700.0
2011-11-02 11:40:00,58.41,58.54,58.4,58.51,15400.0,45.6965,45.7982,45.6886,45.7747,15400.0
2011-11-02 11:45:00,58.49,58.56,58.48,58.5,13400.0,45.759,45.8138,45.7512,45.7669,13400.0
2011-11-02 11:50:00,58.5,58.53,58.44,58.49,19800.0,45.7669,45.7903,45.7199,45.759,19800.0
2011-11-02 11:55:00,58.48,58.5,58.43,58.44,64700.0,45.7512,45.7669,45.7121,45.7199,64700.0
2011-11-02 12:00:00,58.43,58.5,58.37,58.5,11500.0,45.7121,45.7669,45.6652,45.7669,11500.0
2011-11-02 12:05:00,58.5,58.55,58.42,58.42,28700.0,45.7669,45.806,45.7043,45.7043,28700.0
2011-11-02 12:10:00,58.42,58.47,58.4,58.43,24200.0,45.7043,45.7434,45.6886,45.7121,24200.0
2011-11-02 12:15:00,58.42,58.43,58.34,58.4,56900.0,45.7043,45.7121,45.6417,45.6886,56900.0
2011-11-02 12:20:00,58.42,58.43,58.35,58.39,13200.0,45.7043,45.7121,45.6495,45.6808,13200.0
2011-11-02 12:25:00,58.38,58.5,58.37,58.46,27900.0,45.673,45.7669,45.6652,45.7356,27900.0
2011-11-02 12:30:00,58.46,58.46,58.21,58.28,80100.0,45.7356,45.7356,45.54,45.5947,80100.0
2011-11-02 12:35:00,58.28,58.36,58.04,58.36,52600.0,45.5947,45.6573,45.407,45.6573,52600.0
2011-11-02 12:40:00,58.36,58.48,58.3,58.35,18300.0,45.6573,45.7512,45.6104,45.6495,18300.0
2011-11-02 12:45:00,58.34,58.39,58.3,58.33,52600.0,45.6417,45.6808,45.6104,45.6339,52600.0
2011-11-02 12:50:00,58.33,58.39,58.32,58.34,28400.0,45.6339,45.6808,45.626,45.6417,28400.0
2011-11-02 12:55:00,58.35,58.42,58.24,58.27,19500.0,45.6495,45.7043,45.5635,45.5869,19500.0
2011-11-02 13:00:00,58.29,58.3,58.1,58.2,54900.0,45.6026,45.6104,45.4539,45.5322,54900.0
2011-11-02 13:05:00,58.16,58.19,58.09,58.16,15400.0,45.5009,45.5243,45.4461,45.5009,15400.0
2011-11-02 13:10:00,58.12,58.19,58.12,58.17,8900.0,45.4696,45.5243,45.4696,45.5087,8900.0
2011-11-02 13:15:00,58.16,58.16,58.1,58.11,10400.0,45.5009,45.5009,45.4539,45.4617,10400.0
2011-11-02 13:20:00,58.08,58.09,57.94,57.94,7600.0,45.4383,45.4461,45.3288,45.3288,7600.0
2011-11-02 13:25:00,57.98,58.07,57.97,58.07,13700.0,45.36,45.4305,45.3522,45.4305,13700.0
2011-11-02 13:30:00,58.03,58.09,57.99,58.07,48100.0,45.3992,45.4461,45.3679,45.4305,48100.0
2011-11-02 13:35:00,58.06,58.06,57.91,57.93,30300.0,45.4226,45.4226,45.3053,45.3209,30300.0
2011-11-02 13:40:00,57.95,58.07,57.89,58.05,17000.0,45.3366,45.4305,45.2896,45.4148,17000.0
2011-11-02 13:45:00,58.05,58.15,58.05,58.14,14700.0,45.4148,45.493,45.4148,45.4852,14700.0
2011-11-02 13:50:00,58.13,58.13,58.05,58.08,20900.0,45.4774,45.4774,45.4148,45.4383,20900.0
2011-11-02 13:55:00,58.05,58.08,58.04,58.05,25800.0,45.4148,45.4383,45.407,45.4148,25800.0
2011-11-02 14:00:00,58.05,58.14,57.93,58.14,31400.0,45.4148,45.4852,45.3209,45.4852,31400.0
2011-11-02 14:05:00,58.08,58.21,58.08,58.12,15000.0,45.4383,45.54,45.4383,45.4696,15000.0
2011-11-02 14:10:00,58.12,58.12,58.0,58.06,14700.0,45.4696,45.4696,45.3757,45.4226,14700.0
2011-11-02 14:15:00,58.04,58.2,58.04,58.12,13100.0,45.407,45.5322,45.407,45.4696,13100.0
2011-11-02 14:20:00,58.11,58.24,58.11,58.11,12700.0,45.4617,45.5635,45.4617,45.4617,12700.0
2011-11-02 14:25:00,58.11,58.18,58.08,58.18,14400.0,45.4617,45.5165,45.4383,45.5165,14400.0
2011-11-02 14:30:00,58.14,58.27,58.1,58.27,25900.0,45.4852,45.5869,45.4539,45.5869,25900.0
2011-11-02 14:35:00,58.28,58.36,58.27,58.3,23300.0,45.5947,45.6573,45.5869,45.6104,23300.0
2011-11-02 14:40:00,58.29,58.32,58.24,58.28,16700.0,45.6026,45.626,45.5635,45.5947,16700.0
2011-11-02 14:45:00,58.28,58.4,58.27,58.35,23100.0,45.5947,45.6886,45.5869,45.6495,23100.0
2011-11-02 14:50:00,58.34,58.43,58.32,58.36,16200.0,45.6417,45.7121,45.626,45.6573,16200.0
2011-11-02 14:55:00,58.36,58.49,58.36,58.41,20700.0,45.6573,45.759,45.6573,45.6965,20700.0
2011-11-02 15:00:00,58.41,58.43,58.25,58.28,21400.0,45.6965,45.7121,45.5713,45.5947,21400.0
2011-11-02 15:05:00,58.29,58.52,58.27,58.45,20800.0,45.6026,45.7825,45.5869,45.7277,20800.0
2011-11-02 15:10:00,58.45,58.46,58.37,58.43,27900.0,45.7277,45.7356,45.6652,45.7121,27900.0
2011-11-02 15:15:00,58.45,58.47,58.37,58.47,20100.0,45.7277,45.7434,45.6652,45.7434,20100.0
2011-11-02 15:20:00,58.48,58.6,58.48,58.59,20700.0,45.7512,45.8451,45.7512,45.8373,20700.0
2011-11-02 15:25:00,58.59,58.61,58.43,58.5,17900.0,45.8373,45.8529,45.7121,45.7669,17900.0
2011-11-02 15:30:00,58.5,58.54,58.32,58.36,32700.0,45.7669,45.7982,45.626,45.6573,32700.0
2011-11-02 15:35:00,58.34,58.42,58.33,58.37,49800.0,45.6417,45.7043,45.6339,45.6652,49800.0
2011-11-02 15:40:00,58.39,58.47,58.23,58.33,69800.0,45.6808,45.7434,45.5556,45.6339,69800.0
2011-11-02 15:45:00,58.34,58.35,58.22,58.3,101300.0,45.6417,45.6495,45.5478,45.6104,101300.0
2011-11-02 15:50:00,58.29,58.44,58.28,58.44,81100.0,45.6026,45.7199,45.5947,45.7199,81100.0
2011-11-02 15:55:00,58.45,58.55,58.44,58.48,154700.0,45.7277,45.806,45.7199,45.7512,154700.0
2011-11-03 09:30:00,59.32,59.62,59.3,59.42,76200.0,46.4084,46.6431,46.3927,46.4866,76200.0
2011-11-03 09:35:00,59.38,59.45,59.3,59.4,24200.0,46.4553,46.5101,46.3927,46.471,24200.0
2011-11-03 09:40:00,59.4,59.49,59.29,59.36,23100.0,46.471,46.5414,46.3849,46.4397,23100.0
2011-11-03 09:45:00,59.37,59.44,59.13,59.14,37000.0,46.4475,46.5023,46.2597,46.2676,37000.0
2011-11-03 09:50:00,59.13,59.14,58.89,58.89,37000.0,46.2597,46.2676,46.072,46.072,37000.0
2011-11-03 09:55:00,58.89,58.94,58.84,58.86,49400.0,46.072,46.1111,46.0329,46.0485,49400.0
2011-11-03 10:00:00,58.87,58.88,58.49,58.54,69700.0,46.0563,46.0642,45.759,45.7982,69700.0
2011-11-03 10:05:00,58.56,58.74,58.5,58.74,41600.0,45.8138,45.9546,45.7669,45.9546,41600.0
2011-11-03 10:10:00,58.73,58.86,58.7,58.86,53400.0,45.9468,46.0485,45.9233,46.0485,53400.0
2011-11-03 10:15:00,58.87,58.95,58.8,58.87,46300.0,46.0563,46.1189,46.0016,46.0563,46300.0
2011-11-03 10:20:00,58.88,58.98,58.83,58.87,26700.0,46.0642,46.1424,46.025,46.0563,26700.0
2011-11-03 10:25:00,58.89,59.05,58.87,58.95,35800.0,46.072,46.1971,46.0563,46.1189,35800.0
2011-11-03 10:30:00,58.96,59.01,58.8,58.85,44100.0,46.1267,46.1659,46.0016,46.0407,44100.0
2011-11-03 10:35:00,58.87,58.89,58.81,58.84,16600.0,46.0563,46.072,46.0094,46.0329,16600.0
2011-11-03 10:40:00,58.87,59.1,58.85,58.94,71800.0,46.0563,46.2363,46.0407,46.1111,71800.0
2011-11-03 10:45:00,58.93,59.04,58.92,59.0,45000.0,46.1033,46.1893,46.0954,46.158,45000.0
2011-11-03 10:50:00,58.97,59.04,58.96,58.97,56100.0,46.1346,46.1893,46.1267,46.1346,56100.0
2011-11-03 10:55:00,58.98,59.09,58.96,58.98,42300.0,46.1424,46.2284,46.1267,46.1424,42300.0
2011-11-03 11:00:00,58.99,59.0,58.86,58.86,38500.0,46.1502,46.158,46.0485,46.0485,38500.0
2011-11-03 11:05:00,58.87,58.96,58.85,58.92,13900.0,46.0563,46.1267,46.0407,46.0954,13900.0
2011-11-03 11:10:00,58.91,59.01,58.91,58.96,30100.0,46.0876,46.1659,46.0876,46.1267,30100.0
2011-11-03 11:15:00,58.96,59.06,58.95,59.02,34000.0,46.1267,46.205,46.1189,46.1737,34000.0
2011-11-03 11:20:00,59.01,59.13,59.01,59.09,51700.0,46.1659,46.2597,46.1659,46.2284,51700.0
2011-11-03 11:25:00,59.08,59.19,59.07,59.19,27400.0,46.2206,46.3067,46.2128,46.3067,27400.0
2011-11-03 11:30:00,59.2,59.33,59.2,59.29,51500.0,46.3145,46.4162,46.3145,46.3849,51500.0
2011-11-03 11:35:00,59.28,59.3,59.18,59.18,47800.0,46.3771,46.3927,46.2989,46.2989,47800.0
2011-11-03 11:40:00,59.16,59.21,59.15,59.18,28500.0,46.2832,46.3223,46.2754,46.2989,28500.0
2011-11-03 11:45:00,59.19,59.19,58.99,59.08,27100.0,46.3067,46.3067,46.1502,46.2206,27100.0
2011-11-03 11:50:00,59.06,59.16,59.03,59.09,31300.0,46.205,46.2832,46.1815,46.2284,31300.0
2011-11-03 11:55:00,59.09,59.11,58.95,58.95,19900.0,46.2284,46.2441,46.1189,46.1189,19900.0
2011-11-03 12:00:00,58.96,59.0,58.92,58.97,13500.0,46.1267,46.158,46.0954,46.1346,13500.0
2011-11-03 12:05:00,58.99,59.02,58.9,59.0,18300.0,46.1502,46.1737,46.0798,46.158,18300.0
2011-11-03 12:10:00,59.03,59.05,58.91,58.93,19700.0,46.1815,46.1971,46.0876,46.1033,19700.0
2011-11-03 12:15:00,58.94,58.98,58.87,58.94,31400.0,46.1111,46.1424,46.0563,46.1111,31400.0
2011-11-03 12:20:00,58.96,59.01,58.92,58.99,23700.0,46.1267,46.1659,46.0954,46.1502,23700.0
2011-11-03 12:25:00,58.98,59.05,58.93,59.01,24400.0,46.1424,46.1971,46.1033,46.1659,24400.0
2011-11-03 12:30:00,59.03,59.04,58.93,58.94,21700.0,46.1815,46.1893,46.1033,46.1111,21700.0
2011-11-03 12:35:00,58.96,58.96,58.83,58.87,19200.0,46.1267,46.1267,46.025,46.0563,19200.0
2011-11-03 12:40:00,58.88,58.9,58.81,58.88,12600.0,46.0642,46.0798,46.0094,46.0642,12600.0
2011-11-03 12:45:00,58.89,59.08,58.88,59.05,22700.0,46.072,46.2206,46.0642,46.1971,22700.0
2011-11-03 12:50:00,59.06,59.13,59.02,59.11,11400.0,46.205,46.2597,46.1737,46.2441,11400.0
2011-11-03 12:55:00,59.11,59.13,59.04,59.05,44900.0,46.2441,46.2597,46.1893,46.1971,44900.0
2011-11-03 13:00:00,59.04,59.07,58.96,58.96,21800.0,46.1893,46.2128,46.1267,46.1267,21800.0
2011-11-03 13:05:00,59.0,59.04,58.97,59.0,36800.0,46.158,46.1893,46.1346,46.158,36800.0
2011-11-03 13:10:00,59.0,59.11,59.0,59.03,28400.0,46.158,46.2441,46.158,46.1815,28400.0
2011-11-03 13:15:00,59.02,59.1,59.02,59.09,10800.0,46.1737,46.2363,46.1737,46.2284,10800.0
2011-11-03 13:20:00,59.08,59.08,58.98,59.01,11200.0,46.2206,46.2206,46.1424,46.1659,11200.0
2011-11-03 13:25:00,59.02,59.06,58.96,58.99,12500.0,46.1737,46.205,46.1267,46.1502,12500.0
2011-11-03 13:30:00,58.98,59.07,58.94,59.06,10800.0,46.1424,46.2128,46.1111,46.205,10800.0
2011-11-03 13:35:00,59.03,59.12,58.99,59.12,7200.0,46.1815,46.2519,46.1502,46.2519,7200.0
2011-11-03 13:40:00,59.14,59.21,59.09,59.18,23500.0,46.2676,46.3223,46.2284,46.2989,23500.0
2011-11-03 13:45:00,59.18,59.23,59.15,59.19,40300.0,46.2989,46.338,46.2754,46.3067,40300.0
2011-11-03 13:50:00,59.2,59.22,59.11,59.15,25900.0,46.3145,46.3301,46.2441,46.2754,25900.0
2011-11-03 13:55:00,59.15,59.16,58.96,59.02,34300.0,46.2754,46.2832,46.1267,46.1737,34300.0
2011-11-03 14:00:00,59.03,59.14,59.0,59.11,17100.0,46.1815,46.2676,46.158,46.2441,17100.0
2011-11-03 14:05:00,59.11,59.24,59.1,59.17,43400.0,46.2441,46.3458,46.2363,46.291,43400.0
2011-11-03 14:10:00,59.16,59.21,59.12,59.18,22700.0,46.2832,46.3223,46.2519,46.2989,22700.0
2011-11-03 14:15:00,59.2,59.21,59.06,59.06,52100.0,46.3145,46.3223,46.205,46.205,52100.0
2011-11-03 14:20:00,59.05,59.13,59.04,59.09,24300.0,46.1971,46.2597,46.1893,46.2284,24300.0
2011-11-03 14:25:00,59.09,59.18,59.09,59.12,22300.0,46.2284,46.2989,46.2284,46.2519,22300.0
2011-11-03 14:30:00,59.14,59.2,59.12,59.15,23900.0,46.2676,46.3145,46.2519,46.2754,23900.0
2011-11-03 14:35:00,59.17,59.18,59.1,59.15,21800.0,46.291,46.2989,46.2363,46.2754,21800.0
2011-11-03 14:40:00,59.15,59.17,58.99,59.0,21200.0,46.2754,46.291,46.1502,46.158,21200.0
2011-11-03 14:45:00,58.99,59.01,58.95,58.98,20800.0,46.1502,46.1659,46.1189,46.1424,20800.0
2011-11-03 14:50:00,58.99,59.02,58.94,58.99,14400.0,46.1502,46.1737,46.1111,46.1502,14400.0
2011-11-03 14:55:00,59.0,59.04,58.96,59.0,28500.0,46.158,46.1893,46.1267,46.158,28500.0
2011-11-03 15:00:00,59.0,59.01,58.96,59.0,62200.0,46.158,46.1659,46.1267,46.158,62200.0
2011-11-03 15:05:00,59.0,59.01,58.97,59.0,48500.0,46.158,46.1659,46.1346,46.158,48500.0
2011-11-03 15:10:00,58.99,59.03,58.92,58.95,96600.0,46.1502,46.1815,46.0954,46.1189,96600.0
2011-11-03 15:15:00,58.95,59.03,58.95,59.0,50400.0,46.1189,46.1815,46.1189,46.158,50400.0
2011-11-03 15:20:00,59.01,59.01,58.98,59.0,70200.0,46.1659,46.1659,46.1424,46.158,70200.0
2011-11-03 15:25:00,59.0,59.01,58.97,58.99,61000.0,46.158,46.1659,46.1346,46.1502,61000.0
2011-11-03 15:30:00,59.0,59.14,59.0,59.13,94000.0,46.158,46.2676,46.158,46.2597,94000.0
2011-11-03 15:35:00,59.12,59.16,59.08,59.12,44400.0,46.2519,46.2832,46.2206,46.2519,44400.0
2011-11-03 15:40:00,59.11,59.27,59.07,59.22,68500.0,46.2441,46.3693,46.2128,46.3301,68500.0
2011-11-03 15:45:00,59.22,59.24,59.1,59.24,84500.0,46.3301,46.3458,46.2363,46.3458,84500.0
2011-11-03 15:50:00,59.24,59.24,59.12,59.2,177900.0,46.3458,46.3458,46.2519,46.3145,177900.0
2011-11-03 15:55:00,59.2,59.28,59.17,59.19,186000.0,46.3145,46.3771,46.291,46.3067,186000.0
2011-11-04 09:30:00,58.63,58.63,58.41,58.54,66500.0,45.8686,45.8686,45.6965,45.7982,66500.0
2011-11-04 09:35:00,58.51,58.64,58.46,58.6,32100.0,45.7747,45.8764,45.7356,45.8451,32100.0
2011-11-04 09:40:00,58.59,58.59,58.24,58.42,40500.0,45.8373,45.8373,45.5635,45.7043,40500.0
2011-11-04 09:45:00,58.43,58.53,58.37,58.45,24600.0,45.7121,45.7903,45.6652,45.7277,24600.0
2011-11-04 09:50:00,58.42,58.43,58.16,58.18,41400.0,45.7043,45.7121,45.5009,45.5165,41400.0
2011-11-04 09:55:00,58.17,58.3,58.12,58.17,29500.0,45.5087,45.6104,45.4696,45.5087,29500.0
2011-11-04 10:00:00,58.17,58.4,58.15,58.33,25700.0,45.5087,45.6886,45.493,45.6339,25700.0
2011-11-04 10:05:00,58.34,58.39,58.27,58.36,17200.0,45.6417,45.6808,45.5869,45.6573,17200.0
2011-11-04 10:10:00,58.38,58.46,58.32,58.34,28100.0,45.673,45.7356,45.626,45.6417,28100.0
2011-11-04 10:15:00,58.38,58.44,58.25,58.31,24800.0,45.673,45.7199,45.5713,45.6182,24800.0
2011-11-04 10:20:00,58.31,58.37,58.12,58.16,30800.0,45.6182,45.6652,45.4696,45.5009,30800.0
2011-11-04 10:25:00,58.17,58.2,58.07,58.09,24000.0,45.5087,45.5322,45.4305,45.4461,24000.0
2011-11-04 10:30:00,58.09,58.09,57.91,57.94,27700.0,45.4461,45.4461,45.3053,45.3288,27700.0
2011-11-04 10:35:00,57.91,57.92,57.75,57.88,27400.0,45.3053,45.3131,45.1801,45.2818,27400.0
2011-11-04 10:40:00,57.88,58.01,57.87,57.99,25000.0,45.2818,45.3835,45.274,45.3679,25000.0
2011-11-04 10:45:00,58.0,58.0,57.96,57.96,13300.0,45.3757,45.3757,45.3444,45.3444,13300.0
2011-11-04 10:50:00,57.96,58.0,57.82,57.91,27700.0,45.3444,45.3757,45.2349,45.3053,27700.0
2011-11-04 10:55:00,57.9,57.98,57.86,57.86,25800.0,45.2975,45.36,45.2662,45.2662,25800.0
2011-11-04 11:00:00,57.88,58.08,57.86,58.0,43000.0,45.2818,45.4383,45.2662,45.3757,43000.0
2011-11-04 11:05:00,58.0,58.01,57.89,57.92,29600.0,45.3757,45.3835,45.2896,45.3131,29600.0
2011-11-04 11:10:00,57.94,58.01,57.9,57.92,28800.0,45.3288,45.3835,45.2975,45.3131,28800.0
2011-11-04 11:15:00,57.94,57.94,57.81,57.89,22400.0,45.3288,45.3288,45.227,45.2896,22400.0
2011-11-04 11:20:00,57.88,57.97,57.8,57.86,38600.0,45.2818,45.3522,45.2192,45.2662,38600.0
2011-11-04 11:25:00,57.87,58.01,57.83,58.0,13200.0,45.274,45.3835,45.2427,45.3757,13200.0
2011-11-04 11:30:00,58.0,58.02,57.94,57.97,27200.0,45.3757,45.3913,45.3288,45.3522,27200.0
2011-11-04 11:35:00,57.98,58.05,57.89,57.98,72100.0,45.36,45.4148,45.2896,45.36,72100.0
2011-11-04 11:40:00,58.0,58.03,57.9,57.94,38200.0,45.3757,45.3992,45.2975,45.3288,38200.0
2011-11-04 11:45:00,57.93,58.02,57.89,57.89,13700.0,45.3209,45.3913,45.2896,45.2896,13700.0
2011-11-04 11:50:00,57.89,57.91,57.86,57.91,6100.0,45.2896,45.3053,45.2662,45.3053,6100.0
2011-11-04 11:55:00,57.94,58.09,57.92,58.09,35900.0,45.3288,45.4461,45.3131,45.4461,35900.0
2011-11-04 12:00:00,58.09,58.29,58.07,58.24,46100.0,45.4461,45.6026,45.4305,45.5635,46100.0
2011-11-04 12:05:00,58.26,58.3,58.24,58.3,27800.0,45.5791,45.6104,45.5635,45.6104,27800.0
2011-11-04 12:10:00,58.31,58.41,58.28,58.4,24700.0,45.6182,45.6965,45.5947,45.6886,24700.0
2011-11-04 12:15:00,58.4,58.41,58.31,58.33,24900.0,45.6886,45.6965,45.6182,45.6339,24900.0
2011-11-04 12:20:00,58.35,58.35,58.21,58.23,37500.0,45.6495,45.6495,45.54,45.5556,37500.0
2011-11-04 12:25:00,58.24,58.39,58.22,58.39,39000.0,45.5635,45.6808,45.5478,45.6808,39000.0
2011-11-04 12:30:00,58.39,58.49,58.38,58.41,38700.0,45.6808,45.759,45.673,45.6965,38700.0
2011-11-04 12:35:00,58.4,58.4,58.32,58.35,10800.0,45.6886,45.6886,45.626,45.6495,10800.0
2011-11-04 12:40:00,58.34,58.37,58.24,58.25,18600.0,45.6417,45.6652,45.5635,45.5713,18600.0
2011-11-04 12:45:00,58.26,58.31,58.26,58.28,8400.0,45.5791,45.6182,45.5791,45.5947,8400.0
2011-11-04 12:50:00,58.28,58.3,58.21,58.25,15900.0,45.5947,45.6104,45.54,45.5713,15900.0
2011-11-04 12:55:00,58.22,58.22,58.19,58.22,5500.0,45.5478,45.5478,45.5243,45.5478,5500.0
2011-11-04 13:00:00,58.21,58.25,58.2,58.25,12400.0,45.54,45.5713,45.5322,45.5713,12400.0
2011-11-04 13:05:00,58.23,58.26,58.2,58.23,6700.0,45.5556,45.5791,45.5322,45.5556,6700.0
2011-11-04 13:10:00,58.24,58.31,58.24,58.26,36100.0,45.5635,45.6182,45.5635,45.5791,36100.0
2011-11-04 13:15:00,58.26,58.35,58.25,58.33,19600.0,45.5791,45.6495,45.5713,45.6339,19600.0
2011-11-04 13:20:00,58.33,58.35,58.25,58.29,17600.0,45.6339,45.6495,45.5713,45.6026,17600.0
2011-11-04 13:25:00,58.28,58.3,58.24,58.27,14800.0,45.5947,45.6104,45.5635,45.5869,14800.0
2011-11-04 13:30:00,58.27,58.29,58.24,58.24,14600.0,45.5869,45.6026,45.5635,45.5635,14600.0
2011-11-04 13:35:00,58.26,58.28,58.23,58.25,19600.0,45.5791,45.5947,45.5556,45.5713,19600.0
2011-11-04 13:40:00,58.26,58.37,58.19,58.37,31900.0,45.5791,45.6652,45.5243,45.6652,31900.0
2011-11-04 13:45:00,58.37,58.47,58.34,58.41,42300.0,45.6652,45.7434,45.6417,45.6965,42300.0
2011-11-04 13:50:00,58.43,58.45,58.33,58.34,24700.0,45.7121,45.7277,45.6339,45.6417,24700.0
2011-11-04 13:55:00,58.33,58.33,58.28,58.31,18400.0,45.6339,45.6339,45.5947,45.6182,18400.0
2011-11-04 14:00:00,58.32,58.32,58.27,58.28,23800.0,45.626,45.626,45.5869,45.5947,23800.0
2011-11-04 14:05:00,58.3,58.32,58.26,58.29,19100.0,45.6104,45.626,45.5791,45.6026,19100.0
2011-11-04 14:10:00,58.28,58.28,58.24,58.25,20700.0,45.5947,45.5947,45.5635,45.5713,20700.0
2011-11-04 14:15:00,58.25,58.4,58.25,58.39,14600.0,45.5713,45.6886,45.5713,45.6808,14600.0
2011-11-04 14:20:00,58.38,58.38,58.3,58.32,31500.0,45.673,45.673,45.6104,45.626,31500.0
2011-11-04 14:25:00,58.34,58.36,58.3,58.34,28400.0,45.6417,45.6573,45.6104,45.6417,28400.0
2011-11-04 14:30:00,58.36,58.37,58.29,58.33,29600.0,45.6573,45.6652,45.6026,45.6339,29600.0
2011-11-04 14:35:00,58.31,58.35,58.27,58.3,21700.0,45.6182,45.6495,45.5869,45.6104,21700.0
2011-11-04 14:40:00,58.3,58.33,58.27,58.29,20100.0,45.6104,45.6339,45.5869,45.6026,20100.0
2011-11-04 14:45:00,58.28,58.4,58.28,58.35,30000.0,45.5947,45.6886,45.5947,45.6495,30000.0
2011-11-04 14:50:00,58.35,58.36,58.3,58.33,11600.0,45.6495,45.6573,45.6104,45.6339,11600.0
2011-11-04 14:55:00,58.3,58.31,58.26,58.3,23100.0,45.6104,45.6182,45.5791,45.6104,23100.0
2011-11-04 15:00:00,58.3,58.31,58.22,58.22,27100.0,45.6104,45.6182,45.5478,45.5478,27100.0
2011-11-04 15:05:00,58.22,58.23,58.09,58.1,28800.0,45.5478,45.5556,45.4461,45.4539,28800.0
2011-11-04 15:10:00,58.11,58.18,58.09,58.17,28300.0,45.4617,45.5165,45.4461,45.5087,28300.0
2011-11-04 15:15:00,58.17,58.23,58.16,58.2,20700.0,45.5087,45.5556,45.5009,45.5322,20700.0
2011-11-04 15:20:00,58.21,58.21,58.12,58.16,30500.0,45.54,45.54,45.4696,45.5009,30500.0
2011-11-04 15:25:00,58.17,58.22,58.16,58.2,28200.0,45.5087,45.5478,45.5009,45.5322,28200.0
2011-11-04 15:30:00,58.2,58.32,58.17,58.26,47600.0,45.5322,45.626,45.5087,45.5791,47600.0
2011-11-04 15:35:00,58.27,58.29,58.13,58.13,43800.0,45.5869,45.6026,45.4774,45.4774,43800.0
2011-11-04 15:40:00,58.16,58.28,58.15,58.27,52700.0,45.5009,45.5947,45.493,45.5869,52700.0
2011-11-04 15:45:00,58.27,58.31,58.2,58.2,55300.0,45.5869,45.6182,45.5322,45.5322,55300.0
2011-11-04 15:50:00,58.2,58.23,58.07,58.1,103900.0,45.5322,45.5556,45.4305,45.4539,103900.0
2011-11-04 15:55:00,58.09,58.3,58.08,58.26,176900.0,45.4461,45.6104,45.4383,45.5791,176900.0
2011-11-07 09:30:00,58.08,58.24,57.93,58.19,81000.0,45.4383,45.5635,45.3209,45.5243,81000.0
2011-11-07 09:35:00,58.15,58.33,58.15,58.16,21300.0,45.493,45.6339,45.493,45.5009,21300.0
2011-11-07 09:40:00,58.18,58.21,58.02,58.14,17700.0,45.5165,45.54,45.3913,45.4852,17700.0
2011-11-07 09:45:00,58.14,58.35,58.14,58.21,19200.0,45.4852,45.6495,45.4852,45.54,19200.0
2011-11-07 09:50:00,58.21,58.36,58.21,58.34,13200.0,45.54,45.6573,45.54,45.6417,13200.0
2011-11-07 09:55:00,58.37,58.37,58.2,58.27,26900.0,45.6652,45.6652,45.5322,45.5869,26900.0
2011-11-07 10:00:00,58.27,58.28,58.17,58.21,10900.0,45.5869,45.5947,45.5087,45.54,10900.0
2011-11-07 10:05:00,58.23,58.26,58.13,58.24,11100.0,45.5556,45.5791,45.4774,45.5635,11100.0
2011-11-07 10:10:00,58.25,58.27,58.14,58.16,13100.0,45.5713,45.5869,45.4852,45.5009,13100.0
2011-11-07 10:15:00,58.15,58.21,58.08,58.1,18400.0,45.493,45.54,45.4383,45.4539,18400.0
2011-11-07 10:20:00,58.09,58.19,58.07,58.11,11200.0,45.4461,45.5243,45.4305,45.4617,11200.0
2011-11-07 10:25:00,58.1,58.17,58.06,58.11,13000.0,45.4539,45.5087,45.4226,45.4617,13000.0
2011-11-07 10:30:00,58.1,58.16,58.04,58.08,17900.0,45.4539,45.5009,45.407,45.4383,17900.0
2011-11-07 10:35:00,58.08,58.08,57.98,57.98,25400.0,45.4383,45.4383,45.36,45.36,25400.0
2011-11-07 10:40:00,57.96,58.03,57.91,58.02,35000.0,45.3444,45.3992,45.3053,45.3913,35000.0
2011-11-07 10:45:00,58.02,58.03,57.92,57.94,10700.0,45.3913,45.3992,45.3131,45.3288,10700.0
2011-11-07 10:50:00,57.97,58.0,57.84,57.85,19900.0,45.3522,45.3757,45.2505,45.2583,19900.0
2011-11-07 10:55:00,57.83,57.9,57.77,57.87,9300.0,45.2427,45.2975,45.1958,45.274,9300.0
2011-11-07 11:00:00,57.85,57.97,57.82,57.97,10500.0,45.2583,45.3522,45.2349,45.3522,10500.0
2011-11-07 11:05:00,57.96,58.04,57.94,57.94,19600.0,45.3444,45.407,45.3288,45.3288,19600.0
2011-11-07 11:10:00,57.93,58.09,57.93,58.04,10500.0,45.3209,45.4461,45.3209,45.407,10500.0
2011-11-07 11:15:00,58.06,58.1,58.02,58.03,23900.0,45.4226,45.4539,45.3913,45.3992,23900.0
2011-11-07 11:20:00,58.02,58.03,57.81,57.86,45500.0,45.3913,45.3992,45.227,45.2662,45500.0
2011-11-07 11:25:00,57.87,57.88,57.72,57.8,35000.0,45.274,45.2818,45.1566,45.2192,35000.0
2011-11-07 11:30:00,57.8,57.89,57.79,57.87,17000.0,45.2192,45.2896,45.2114,45.274,17000.0
2011-11-07 11:35:00,57.88,57.93,57.86,57.9,36100.0,45.2818,45.3209,45.2662,45.2975,36100.0
2011-11-07 11:40:00,57.9,57.9,57.78,57.86,23900.0,45.2975,45.2975,45.2036,45.2662,23900.0
2011-11-07 11:45:00,57.86,57.92,57.84,57.89,17800.0,45.2662,45.3131,45.2505,45.2896,17800.0
2011-11-07 11:50:00,57.91,57.95,57.78,57.82,27200.0,45.3053,45.3366,45.2036,45.2349,27200.0
2011-11-07 11:55:00,57.79,57.79,57.73,57.74,24000.0,45.2114,45.2114,45.1645,45.1723,24000.0
2011-11-07 12:00:00,57.75,57.89,57.75,57.89,17700.0,45.1801,45.2896,45.1801,45.2896,17700.0
2011-11-07 12:05:00,57.91,58.01,57.9,58.0,26500.0,45.3053,45.3835,45.2975,45.3757,26500.0
2011-11-07 12:10:00,57.98,57.98,57.82,57.84,23000.0,45.36,45.36,45.2349,45.2505,23000.0
2011-11-07 12:15:00,57.84,57.85,57.61,57.61,46400.0,45.2505,45.2583,45.0706,45.0706,46400.0
2011-11-07 12:20:00,57.6,57.6,57.53,57.57,18900.0,45.0628,45.0628,45.008,45.0393,18900.0
2011-11-07 12:25:00,57.58,57.59,57.51,57.52,16200.0,45.0471,45.0549,44.9923,45.0002,16200.0
2011-11-07 12:30:00,57.53,57.57,57.48,57.56,14700.0,45.008,45.0393,44.9689,45.0315,14700.0
2011-11-07 12:35:00,57.57,57.6,57.54,57.57,22300.0,45.0393,45.0628,45.0158,45.0393,22300.0
2011-11-07 12:40:00,57.56,57.61,57.54,57.6,20300.0,45.0315,45.0706,45.0158,45.0628,20300.0
2011-11-07 12:45:00,57.6,57.62,57.55,57.55,25900.0,45.0628,45.0784,45.0236,45.0236,25900.0
2011-11-07 12:50:00,57.55,57.61,57.55,57.61,27000.0,45.0236,45.0706,45.0236,45.0706,27000.0
2011-11-07 12:55:00,57.61,57.63,57.56,57.57,15700.0,45.0706,45.0862,45.0315,45.0393,15700.0
2011-11-07 13:00:00,57.57,57.61,57.55,57.55,15500.0,45.0393,45.0706,45.0236,45.0236,15500.0
2011-11-07 13:05:00,57.55,57.61,57.54,57.61,13700.0,45.0236,45.0706,45.0158,45.0706,13700.0
2011-11-07 13:10:00,57.61,57.71,57.61,57.71,20600.0,45.0706,45.1488,45.0706,45.1488,20600.0
2011-11-07 13:15:00,57.7,57.78,57.7,57.77,14500.0,45.141,45.2036,45.141,45.1958,14500.0
2011-11-07 13:20:00,57.77,57.82,57.76,57.79,31400.0,45.1958,45.2349,45.1879,45.2114,31400.0
2011-11-07 13:25:00,57.78,57.78,57.73,57.74,15200.0,45.2036,45.2036,45.1645,45.1723,15200.0
2011-11-07 13:30:00,57.75,57.81,57.75,57.79,10700.0,45.1801,45.227,45.1801,45.2114,10700.0
2011-11-07 13:35:00,57.79,57.79,57.67,57.67,15700.0,45.2114,45.2114,45.1175,45.1175,15700.0
2011-11-07 13:40:00,57.67,57.69,57.66,57.66,13100.0,45.1175,45.1332,45.1097,45.1097,13100.0
2011-11-07 13:45:00,57.66,57.67,57.63,57.64,18300.0,45.1097,45.1175,45.0862,45.094,18300.0
2011-11-07 13:50:00,57.64,57.64,57.62,57.63,13400.0,45.094,45.094,45.0784,45.0862,13400.0
2011-11-07 13:55:00,57.63,57.91,57.62,57.91,32600.0,45.0862,45.3053,45.0784,45.3053,32600.0
2011-11-07 14:00:00,57.91,58.07,57.85,58.05,32000.0,45.3053,45.4305,45.2583,45.4148,32000.0
2011-11-07 14:05:00,58.04,58.05,57.96,58.0,31700.0,45.407,45.4148,45.3444,45.3757,31700.0
2011-11-07 14:10:00,58.01,58.12,58.0,58.01,23900.0,45.3835,45.4696,45.3757,45.3835,23900.0
2011-11-07 14:15:00,58.0,58.02,57.94,57.96,21500.0,45.3757,45.3913,45.3288,45.3444,21500.0
2011-11-07 14:20:00,57.96,58.08,57.96,58.08,23600.0,45.3444,45.4383,45.3444,45.4383,23600.0
2011-11-07 14:25:00,58.08,58.1,58.01,58.01,27400.0,45.4383,45.4539,45.3835,45.3835,27400.0
2011-11-07 14:30:00,58.01,58.06,57.92,58.01,42900.0,45.3835,45.4226,45.3131,45.3835,42900.0
2011-11-07 14:35:00,58.02,58.07,57.99,58.01,61000.0,45.3913,45.4305,45.3679,45.3835,61000.0
2011-11-07 14:40:00,58.02,58.02,57.92,57.98,36400.0,45.3913,45.3913,45.3131,45.36,36400.0
2011-11-07 14:45:00,58.0,58.0,57.94,57.96,20200.0,45.3757,45.3757,45.3288,45.3444,20200.0
2011-11-07 14:50:00,57.95,58.13,57.94,58.13,44500.0,45.3366,45.4774,45.3288,45.4774,44500.0
2011-11-07 14:55:00,58.11,58.17,58.08,58.16,27900.0,45.4617,45.5087,45.4383,45.5009,27900.0
2011-11-07 15:00:00,58.15,58.16,57.99,58.01,50000.0,45.493,45.5009,45.3679,45.3835,50000.0
2011-11-07 15:05:00,58.01,58.02,57.95,57.99,49400.0,45.3835,45.3913,45.3366,45.3679,49400.0
2011-11-07 15:10:00,58.0,58.13,58.0,58.07,42800.0,45.3757,45.4774,45.3757,45.4305,42800.0
2011-11-07 15:15:00,58.07,58.08,57.89,57.94,63300.0,45.4305,45.4383,45.2896,45.3288,63300.0
2011-11-07 15:20:00,57.94,57.96,57.88,57.96,32400.0,45.3288,45.3444,45.2818,45.3444,32400.0
2011-11-07 15:25:00,57.96,57.96,57.74,57.74,45900.0,45.3444,45.3444,45.1723,45.1723,45900.0
2011-11-07 15:30:00,57.75,57.84,57.71,57.74,96400.0,45.1801,45.2505,45.1488,45.1723,96400.0
2011-11-07 15:35:00,57.74,57.83,57.74,57.79,87700.0,45.1723,45.2427,45.1723,45.2114,87700.0
2011-11-07 15:40:00,57.8,57.85,57.72,57.79,74800.0,45.2192,45.2583,45.1566,45.2114,74800.0
2011-11-07 15:45:00,57.8,57.92,57.78,57.85,92800.0,45.2192,45.3131,45.2036,45.2583,92800.0
2011-11-07 15:50:00,57.85,58.01,57.83,57.95,114200.0,45.2583,45.3835,45.2427,45.3366,114200.0
2011-11-07 15:55:00,57.96,58.02,57.92,58.0,156500.0,45.3444,45.3913,45.3131,45.3757,156500.0
2011-11-08 09:30:00,58.12,58.29,58.08,58.21,59300.0,45.4696,45.6026,45.4383,45.54,59300.0
2011-11-08 09:35:00,58.2,58.37,58.09,58.37,28300.0,45.5322,45.6652,45.4461,45.6652,28300.0
2011-11-08 09:40:00,58.38,58.6,58.35,58.55,23200.0,45.673,45.8451,45.6495,45.806,23200.0
2011-11-08 09:45:00,58.56,58.67,58.41,58.43,27600.0,45.8138,45.8999,45.6965,45.7121,27600.0
2011-11-08 09:50:00,58.41,58.5,58.39,58.48,11100.0,45.6965,45.7669,45.6808,45.7512,11100.0
2011-11-08 09:55:00,58.48,58.74,58.47,58.73,13700.0,45.7512,45.9546,45.7434,45.9468,13700.0
2011-11-08 10:00:00,58.72,58.74,58.6,58.62,15000.0,45.939,45.9546,45.8451,45.8607,15000.0
2011-11-08 10:05:00,58.64,58.65,58.52,58.56,22500.0,45.8764,45.8842,45.7825,45.8138,22500.0
2011-11-08 10:10:00,58.56,58.58,58.36,58.53,40000.0,45.8138,45.8294,45.6573,45.7903,40000.0
2011-11-08 10:15:00,58.5,58.56,58.41,58.54,17000.0,45.7669,45.8138,45.6965,45.7982,17000.0
2011-11-08 10:20:00,58.53,58.53,58.34,58.37,13800.0,45.7903,45.7903,45.6417,45.6652,13800.0
2011-11-08 10:25:00,58.34,58.34,58.11,58.14,28800.0,45.6417,45.6417,45.4617,45.4852,28800.0
2011-11-08 10:30:00,58.15,58.19,58.12,58.13,16700.0,45.493,45.5243,45.4696,45.4774,16700.0
2011-11-08 10:35:00,58.12,58.23,58.09,58.22,12700.0,45.4696,45.5556,45.4461,45.5478,12700.0
2011-11-08 10:40:00,58.24,58.3,58.18,58.28,10200.0,45.5635,45.6104,45.5165,45.5947,10200.0
2011-11-08 10:45:00,58.28,58.35,58.25,58.26,14900.0,45.5947,45.6495,45.5713,45.5791,14900.0
2011-11-08 10:50:00,58.25,58.27,58.11,58.19,17000.0,45.5713,45.5869,45.4617,45.5243,17000.0
2011-11-08 10:55:00,58.2,58.24,58.11,58.2,19100.0,45.5322,45.5635,45.4617,45.5322,19100.0
2011-11-08 11:00:00,58.17,58.25,58.13,58.17,14500.0,45.5087,45.5713,45.4774,45.5087,14500.0
2011-11-08 11:05:00,58.15,58.2,58.03,58.04,28400.0,45.493,45.5322,45.3992,45.407,28400.0
2011-11-08 11:10:00,58.05,58.05,57.97,58.0,20100.0,45.4148,45.4148,45.3522,45.3757,20100.0
2011-11-08 11:15:00,58.01,58.02,57.78,57.83,26300.0,45.3835,45.3913,45.2036,45.2427,26300.0
2011-11-08 11:20:00,57.82,57.84,57.76,57.77,9100.0,45.2349,45.2505,45.1879,45.1958,9100.0
2011-11-08 11:25:00,57.76,57.95,57.75,57.95,10600.0,45.1879,45.3366,45.1801,45.3366,10600.0
2011-11-08 11:30:00,57.95,57.97,57.89,57.91,14500.0,45.3366,45.3522,45.2896,45.3053,14500.0
2011-11-08 11:35:00,57.93,57.94,57.86,57.88,16200.0,45.3209,45.3288,45.2662,45.2818,16200.0
2011-11-08 11:40:00,57.86,57.92,57.84,57.92,13000.0,45.2662,45.3131,45.2505,45.3131,13000.0
2011-11-08 11:45:00,57.91,57.97,57.85,57.94,11900.0,45.3053,45.3522,45.2583,45.3288,11900.0
2011-11-08 11:50:00,57.94,57.95,57.86,57.86,14200.0,45.3288,45.3366,45.2662,45.2662,14200.0
2011-11-08 11:55:00,57.86,57.9,57.85,57.9,14000.0,45.2662,45.2975,45.2583,45.2975,14000.0
2011-11-08 12:00:00,57.89,57.96,57.81,57.96,17000.0,45.2896,45.3444,45.227,45.3444,17000.0
2011-11-08 12:05:00,57.96,57.98,57.9,57.96,21200.0,45.3444,45.36,45.2975,45.3444,21200.0
2011-11-08 12:10:00,57.96,57.97,57.89,57.9,15500.0,45.3444,45.3522,45.2896,45.2975,15500.0
2011-11-08 12:15:00,57.9,57.93,57.88,57.92,8700.0,45.2975,45.3209,45.2818,45.3131,8700.0
2011-11-08 12:20:00,57.94,57.96,57.9,57.92,9700.0,45.3288,45.3444,45.2975,45.3131,9700.0
2011-11-08 12:25:00,57.9,57.97,57.9,57.92,15200.0,45.2975,45.3522,45.2975,45.3131,15200.0
2011-11-08 12:30:00,57.94,58.05,57.93,58.04,17200.0,45.3288,45.4148,45.3209,45.407,17200.0
2011-11-08 12:35:00,58.04,58.1,58.03,58.08,14600.0,45.407,45.4539,45.3992,45.4383,14600.0
2011-11-08 12:40:00,58.08,58.1,58.05,58.05,7100.0,45.4383,45.4539,45.4148,45.4148,7100.0
2011-11-08 12:45:00,58.05,58.08,57.95,57.99,14400.0,45.4148,45.4383,45.3366,45.3679,14400.0
2011-11-08 12:50:00,57.99,58.0,57.93,57.97,10600.0,45.3679,45.3757,45.3209,45.3522,10600.0
2011-11-08 12:55:00,57.98,58.01,57.95,57.98,7100.0,45.36,45.3835,45.3366,45.36,7100.0
2011-11-08 13:00:00,57.97,58.06,57.93,58.0,17400.0,45.3522,45.4226,45.3209,45.3757,17400.0
2011-11-08 13:05:00,58.0,58.0,57.93,57.93,7000.0,45.3757,45.3757,45.3209,45.3209,7000.0
2011-11-08 13:10:00,57.92,57.94,57.89,57.9,13800.0,45.3131,45.3288,45.2896,45.2975,13800.0
2011-11-08 13:15:00,57.91,57.93,57.86,57.93,10800.0,45.3053,45.3209,45.2662,45.3209,10800.0
2011-11-08 13:20:00,57.94,58.03,57.89,58.02,13400.0,45.3288,45.3992,45.2896,45.3913,13400.0
2011-11-08 13:25:00,58.03,58.14,58.02,58.13,8900.0,45.3992,45.4852,45.3913,45.4774,8900.0
2011-11-08 13:30:00,58.12,58.17,58.09,58.15,13100.0,45.4696,45.5087,45.4461,45.493,13100.0
2011-11-08 13:35:00,58.16,58.28,58.16,58.26,19800.0,45.5009,45.5947,45.5009,45.5791,19800.0
2011-11-08 13:40:00,58.27,58.38,58.26,58.33,23300.0,45.5869,45.673,45.5791,45.6339,23300.0
2011-11-08 13:45:00,58.32,58.61,58.27,58.51,33100.0,45.626,45.8529,45.5869,45.7747,33100.0
2011-11-08 13:50:00,58.51,58.58,58.5,58.51,19300.0,45.7747,45.8294,45.7669,45.7747,19300.0
2011-11-08 13:55:00,58.51,58.65,58.49,58.55,40400.0,45.7747,45.8842,45.759,45.806,40400.0
2011-11-08 14:00:00,58.55,58.57,58.45,58.52,23600.0,45.806,45.8216,45.7277,45.7825,23600.0
2011-11-08 14:05:00,58.52,58.53,58.34,58.42,34300.0,45.7825,45.7903,45.6417,45.7043,34300.0
2011-11-08 14:10:00,58.4,58.45,58.38,58.42,15100.0,45.6886,45.7277,45.673,45.7043,15100.0
2011-11-08 14:15:00,58.43,58.45,58.34,58.35,14700.0,45.7121,45.7277,45.6417,45.6495,14700.0
2011-11-08 14:20:00,58.34,58.46,58.33,58.46,22300.0,45.6417,45.7356,45.6339,45.7356,22300.0
2011-11-08 14:25:00,58.45,58.57,58.42,58.57,19400.0,45.7277,45.8216,45.7043,45.8216,19400.0
2011-11-08 14:30:00,58.58,58.64,58.55,58.58,39500.0,45.8294,45.8764,45.806,45.8294,39500.0
2011-11-08 14:35:00,58.59,58.7,58.58,58.7,19800.0,45.8373,45.9233,45.8294,45.9233,19800.0
2011-11-08 14:40:00,58.7,58.74,58.61,58.64,20400.0,45.9233,45.9546,45.8529,45.8764,20400.0
2011-11-08 14:45:00,58.64,58.67,58.62,58.65,12300.0,45.8764,45.8999,45.8607,45.8842,12300.0
2011-11-08 14:50:00,58.64,58.7,58.6,58.63,12200.0,45.8764,45.9233,45.8451,45.8686,12200.0
2011-11-08 14:55:00,58.63,58.68,58.57,58.66,14900.0,45.8686,45.9077,45.8216,45.892,14900.0
2011-11-08 15:00:00,58.64,58.64,58.53,58.53,12900.0,45.8764,45.8764,45.7903,45.7903,12900.0
2011-11-08 15:05:00,58.53,58.62,58.51,58.57,20200.0,45.7903,45.8607,45.7747,45.8216,20200.0
2011-11-08 15:10:00,58.56,58.7,58.56,58.7,29100.0,45.8138,45.9233,45.8138,45.9233,29100.0
2011-11-08 15:15:00,58.72,58.8,58.71,58.77,35200.0,45.939,46.0016,45.9312,45.9781,35200.0
2011-11-08 15:20:00,58.78,58.78,58.63,58.68,28100.0,45.9859,45.9859,45.8686,45.9077,28100.0
2011-11-08 15:25:00,58.66,58.71,58.6,58.71,19300.0,45.892,45.9312,45.8451,45.9312,19300.0
2011-11-08 15:30:00,58.7,58.87,58.7,58.86,31600.0,45.9233,46.0563,45.9233,46.0485,31600.0
2011-11-08 15:35:00,58.86,58.89,58.78,58.88,42100.0,46.0485,46.072,45.9859,46.0642,42100.0
2011-11-08 15:40:00,58.88,58.91,58.74,58.83,52000.0,46.0642,46.0876,45.9546,46.025,52000.0
2011-11-08 15:45:00,58.83,58.91,58.73,58.89,70300.0,46.025,46.0876,45.9468,46.072,70300.0
2011-11-08 15:50:00,58.9,58.96,58.84,58.95,71700.0,46.0798,46.1267,46.0329,46.1189,71700.0
2011-11-08 15:55:00,58.95,58.97,58.83,58.87,158800.0,46.1189,46.1346,46.025,46.0563,158800.0
2011-11-09 09:30:00,57.59,57.59,57.07,57.34,45400.0,45.0549,45.0549,44.6481,44.8593,45400.0
2011-11-09 09:35:00,57.38,57.51,57.27,57.42,35400.0,44.8906,44.9923,44.8046,44.9219,35400.0
2011-11-09 09:40:00,57.42,57.61,57.28,57.55,54000.0,44.9219,45.0706,44.8124,45.0236,54000.0
2011-11-09 09:45:00,57.57,57.57,57.34,57.42,42500.0,45.0393,45.0393,44.8593,44.9219,42500.0
2011-11-09 09:50:00,57.39,57.39,57.0,57.01,39000.0,44.8985,44.8985,44.5934,44.6012,39000.0
2011-11-09 09:55:00,57.03,57.05,56.94,57.0,36300.0,44.6168,44.6325,44.5464,44.5934,36300.0
2011-11-09 10:00:00,56.99,57.15,56.99,57.08,21900.0,44.5855,44.7107,44.5855,44.6559,21900.0
2011-11-09 10:05:00,57.07,57.08,56.95,56.98,29200.0,44.6481,44.6559,44.5542,44.5777,29200.0
2011-11-09 10:10:00,56.96,57.2,56.96,57.12,59400.0,44.5621,44.7498,44.5621,44.6872,59400.0
2011-11-09 10:15:00,57.14,57.17,56.96,56.97,15900.0,44.7029,44.7264,44.5621,44.5699,15900.0
2011-11-09 10:20:00,56.96,57.04,56.91,56.95,15800.0,44.5621,44.6246,44.5229,44.5542,15800.0
2011-11-09 10:25:00,56.95,56.96,56.72,56.75,28200.0,44.5542,44.5621,44.3743,44.3978,28200.0
2011-11-09 10:30:00,56.75,56.92,56.75,56.86,23000.0,44.3978,44.5308,44.3978,44.4838,23000.0
2011-11-09 10:35:00,56.86,56.87,56.68,56.74,40200.0,44.4838,44.4916,44.343,44.3899,40200.0
2011-11-09 10:40:00,56.75,56.87,56.72,56.87,28900.0,44.3978,44.4916,44.3743,44.4916,28900.0
2011-11-09 10:45:00,56.87,57.25,56.87,57.13,37000.0,44.4916,44.7889,44.4916,44.6951,37000.0
2011-11-09 10:50:00,57.12,57.28,57.1,57.11,24900.0,44.6872,44.8124,44.6716,44.6794,24900.0
2011-11-09 10:55:00,57.09,57.22,57.08,57.11,19300.0,44.6638,44.7655,44.6559,44.6794,19300.0
2011-11-09 11:00:00,57.1,57.17,57.05,57.13,17500.0,44.6716,44.7264,44.6325,44.6951,17500.0
2011-11-09 11:05:00,57.16,57.32,57.16,57.27,20800.0,44.7185,44.8437,44.7185,44.8046,20800.0
2011-11-09 11:10:00,57.27,57.34,57.23,57.31,17500.0,44.8046,44.8593,44.7733,44.8359,17500.0
2011-11-09 11:15:00,57.33,57.47,57.32,57.47,16500.0,44.8515,44.9611,44.8437,44.9611,16500.0
2011-11-09 11:20:00,57.47,57.58,57.44,57.57,20400.0,44.9611,45.0471,44.9376,45.0393,20400.0
2011-11-09 11:25:00,57.57,57.59,57.45,57.48,16900.0,45.0393,45.0549,44.9454,44.9689,16900.0
2011-11-09 11:30:00,57.48,57.55,57.44,57.55,13100.0,44.9689,45.0236,44.9376,45.0236,13100.0
2011-11-09 11:35:00,57.54,57.6,57.49,57.56,13200.0,45.0158,45.0628,44.9767,45.0315,13200.0
2011-11-09 11:40:00,57.56,57.57,57.43,57.45,15100.0,45.0315,45.0393,44.9298,44.9454,15100.0
2011-11-09 11:45:00,57.46,57.66,57.45,57.64,15800.0,44.9532,45.1097,44.9454,45.094,15800.0
2011-11-09 11:50:00,57.64,57.66,57.59,57.61,8600.0,45.094,45.1097,45.0549,45.0706,8600.0
2011-11-09 11:55:00,57.62,57.65,57.51,57.51,14000.0,45.0784,45.1019,44.9923,44.9923,14000.0
2011-11-09 12:00:00,57.55,57.55,57.43,57.44,10400.0,45.0236,45.0236,44.9298,44.9376,10400.0
2011-11-09 12:05:00,57.44,57.48,57.4,57.4,11500.0,44.9376,44.9689,44.9063,44.9063,11500.0
2011-11-09 12:10:00,57.4,57.46,57.38,57.41,9500.0,44.9063,44.9532,44.8906,44.9141,9500.0
2011-11-09 12:15:00,57.4,57.4,57.33,57.4,12200.0,44.9063,44.9063,44.8515,44.9063,12200.0
2011-11-09 12:20:00,57.4,57.5,57.38,57.4,27900.0,44.9063,44.9845,44.8906,44.9063,27900.0
2011-11-09 12:25:00,57.4,57.53,57.38,57.48,79300.0,44.9063,45.008,44.8906,44.9689,79300.0
2011-11-09 12:30:00,57.48,57.49,57.42,57.44,12900.0,44.9689,44.9767,44.9219,44.9376,12900.0
2011-11-09 12:35:00,57.44,57.62,57.43,57.62,39100.0,44.9376,45.0784,44.9298,45.0784,39100.0
2011-11-09 12:40:00,57.61,57.61,57.54,57.58,22800.0,45.0706,45.0706,45.0158,45.0471,22800.0
2011-11-09 12:45:00,57.57,57.59,57.52,57.58,13600.0,45.0393,45.0549,45.0002,45.0471,13600.0
2011-11-09 12:50:00,57.57,57.72,57.57,57.71,35600.0,45.0393,45.1566,45.0393,45.1488,35600.0
2011-11-09 12:55:00,57.71,57.76,57.69,57.73,30900.0,45.1488,45.1879,45.1332,45.1645,30900.0
2011-11-09 13:00:00,57.74,57.74,57.68,57.69,15300.0,45.1723,45.1723,45.1253,45.1332,15300.0
2011-11-09 13:05:00,57.67,57.79,57.67,57.79,49800.0,45.1175,45.2114,45.1175,45.2114,49800.0
2011-11-09 13:10:00,57.78,57.78,57.57,57.57,16500.0,45.2036,45.2036,45.0393,45.0393,16500.0
2011-11-09 13:15:00,57.57,57.57,57.43,57.43,18500.0,45.0393,45.0393,44.9298,44.9298,18500.0
2011-11-09 13:20:00,57.43,57.47,57.41,57.44,14500.0,44.9298,44.9611,44.9141,44.9376,14500.0
2011-11-09 13:25:00,57.44,57.45,57.4,57.42,7500.0,44.9376,44.9454,44.9063,44.9219,7500.0
2011-11-09 13:30:00,57.42,57.46,57.38,57.43,19900.0,44.9219,44.9532,44.8906,44.9298,19900.0
2011-11-09 13:35:00,57.44,57.52,57.4,57.49,21700.0,44.9376,45.0002,44.9063,44.9767,21700.0
2011-11-09 13:40:00,57.5,57.53,57.4,57.52,24700.0,44.9845,45.008,44.9063,45.0002,24700.0
2011-11-09 13:45:00,57.52,57.54,57.38,57.39,23700.0,45.0002,45.0158,44.8906,44.8985,23700.0
2011-11-09 13:50:00,57.4,57.44,57.37,57.4,41300.0,44.9063,44.9376,44.8828,44.9063,41300.0
2011-11-09 13:55:00,57.39,57.4,57.27,57.29,58800.0,44.8985,44.9063,44.8046,44.8202,58800.0
2011-11-09 14:00:00,57.28,57.28,57.05,57.06,39800.0,44.8124,44.8124,44.6325,44.6403,39800.0
2011-11-09 14:05:00,57.07,57.13,56.84,56.96,37100.0,44.6481,44.6951,44.4682,44.5621,37100.0
2011-11-09 14:10:00,56.96,57.06,56.88,57.03,25000.0,44.5621,44.6403,44.4995,44.6168,25000.0
2011-11-09 14:15:00,57.03,57.04,56.88,56.95,16200.0,44.6168,44.6246,44.4995,44.5542,16200.0
2011-11-09 14:20:00,56.95,57.03,56.76,56.79,29700.0,44.5542,44.6168,44.4056,44.4291,29700.0
2011-11-09 14:25:00,56.79,56.84,56.63,56.82,44800.0,44.4291,44.4682,44.3039,44.4525,44800.0
2011-11-09 14:30:00,56.8,56.87,56.72,56.86,35900.0,44.4369,44.4916,44.3743,44.4838,35900.0
2011-11-09 14:35:00,56.85,56.88,56.78,56.83,21600.0,44.476,44.4995,44.4212,44.4604,21600.0
2011-11-09 14:40:00,56.81,56.92,56.68,56.9,20900.0,44.4447,44.5308,44.343,44.5151,20900.0
2011-11-09 14:45:00,56.9,56.94,56.87,56.9,16800.0,44.5151,44.5464,44.4916,44.5151,16800.0
2011-11-09 14:50:00,56.9,56.94,56.8,56.84,71200.0,44.5151,44.5464,44.4369,44.4682,71200.0
2011-11-09 14:55:00,56.85,56.86,56.71,56.71,27300.0,44.476,44.4838,44.3665,44.3665,27300.0
2011-11-09 15:00:00,56.71,56.85,56.67,56.79,42100.0,44.3665,44.476,44.3352,44.4291,42100.0
2011-11-09 15:05:00,56.78,56.94,56.78,56.91,51900.0,44.4212,44.5464,44.4212,44.5229,51900.0
2011-11-09 15:10:00,56.91,56.95,56.82,56.84,25100.0,44.5229,44.5542,44.4525,44.4682,25100.0
2011-11-09 15:15:00,56.84,56.93,56.78,56.89,20800.0,44.4682,44.5386,44.4212,44.5073,20800.0
2011-11-09 15:20:00,56.89,57.0,56.88,56.92,37300.0,44.5073,44.5934,44.4995,44.5308,37300.0
2011-11-09 15:25:00,56.92,56.92,56.77,56.78,58600.0,44.5308,44.5308,44.4134,44.4212,58600.0
2011-11-09 15:30:00,56.77,56.86,56.66,56.76,56700.0,44.4134,44.4838,44.3274,44.4056,56700.0
2011-11-09 15:35:00,56.77,56.88,56.76,56.85,95300.0,44.4134,44.4995,44.4056,44.476,95300.0
2011-11-09 15:40:00,56.83,56.91,56.75,56.77,130200.0,44.4604,44.5229,44.3978,44.4134,130200.0
2011-11-09 15:45:00,56.75,56.84,56.66,56.7,87600.0,44.3978,44.4682,44.3274,44.3587,87600.0
2011-11-09 15:50:00,56.68,56.81,56.64,56.7,84700.0,44.343,44.4447,44.3117,44.3587,84700.0
2011-11-09 15:55:00,56.71,56.86,56.63,56.72,219100.0,44.3665,44.4838,44.3039,44.3743,219100.0
2011-11-10 09:30:00,57.68,57.68,57.25,57.35,52700.0,45.1253,45.1253,44.7889,44.8672,52700.0
2011-11-10 09:35:00,57.33,57.4,57.28,57.31,13800.0,44.8515,44.9063,44.8124,44.8359,13800.0
2011-11-10 09:40:00,57.31,57.4,57.2,57.31,21100.0,44.8359,44.9063,44.7498,44.8359,21100.0
2011-11-10 09:45:00,57.31,57.43,57.1,57.18,20100.0,44.8359,44.9298,44.6716,44.7342,20100.0
2011-11-10 09:50:00,57.21,57.21,56.98,57.08,25100.0,44.7576,44.7576,44.5777,44.6559,25100.0
2011-11-10 09:55:00,57.09,57.09,56.79,56.83,27100.0,44.6638,44.6638,44.4291,44.4604,27100.0
2011-11-10 10:00:00,56.85,56.91,56.76,56.91,32400.0,44.476,44.5229,44.4056,44.5229,32400.0
2011-11-10 10:05:00,56.86,57.06,56.86,56.97,12600.0,44.4838,44.6403,44.4838,44.5699,12600.0
2011-11-10 10:10:00,56.94,56.97,56.86,56.88,5700.0,44.5464,44.5699,44.4838,44.4995,5700.0
2011-11-10 10:15:00,56.82,56.83,56.54,56.58,44300.0,44.4525,44.4604,44.2335,44.2648,44300.0
2011-11-10 10:20:00,56.54,56.6,56.47,56.59,24300.0,44.2335,44.2804,44.1787,44.2726,24300.0
2011-11-10 10:25:00,56.56,56.68,56.48,56.59,24800.0,44.2491,44.343,44.1865,44.2726,24800.0
2011-11-10 10:30:00,56.54,56.54,56.33,56.39,21200.0,44.2335,44.2335,44.0692,44.1161,21200.0
2011-11-10 10:35:00,56.4,56.5,56.38,56.5,10800.0,44.1239,44.2022,44.1083,44.2022,10800.0
2011-11-10 10:40:00,56.49,56.53,56.34,56.35,21300.0,44.1944,44.2257,44.077,44.0848,21300.0
2011-11-10 10:45:00,56.35,56.42,56.25,56.28,18600.0,44.0848,44.1396,44.0066,44.0301,18600.0
2011-11-10 10:50:00,56.29,56.5,56.29,56.5,14300.0,44.0379,44.2022,44.0379,44.2022,14300.0
2011-11-10 10:55:00,56.51,56.72,56.51,56.65,63200.0,44.21,44.3743,44.21,44.3195,63200.0
2011-11-10 11:00:00,56.65,56.89,56.61,56.88,25200.0,44.3195,44.5073,44.2882,44.4995,25200.0
2011-11-10 11:05:00,56.86,56.94,56.84,56.9,21900.0,44.4838,44.5464,44.4682,44.5151,21900.0
2011-11-10 11:10:00,56.91,56.97,56.87,56.91,22900.0,44.5229,44.5699,44.4916,44.5229,22900.0
2011-11-10 11:15:00,56.89,56.97,56.81,56.84,16900.0,44.5073,44.5699,44.4447,44.4682,16900.0
2011-11-10 11:20:00,56.84,56.93,56.79,56.93,12300.0,44.4682,44.5386,44.4291,44.5386,12300.0
2011-11-10 11:25:00,56.93,56.99,56.88,56.88,12300.0,44.5386,44.5855,44.4995,44.4995,12300.0
2011-11-10 11:30:00,56.89,57.06,56.84,57.05,19900.0,44.5073,44.6403,44.4682,44.6325,19900.0
2011-11-10 11:35:00,57.03,57.09,56.9,56.95,41400.0,44.6168,44.6638,44.5151,44.5542,41400.0
2011-11-10 11:40:00,56.94,57.21,56.94,57.2,73100.0,44.5464,44.7576,44.5464,44.7498,73100.0
2011-11-10 11:45:00,57.19,57.29,57.07,57.23,39200.0,44.742,44.8202,44.6481,44.7733,39200.0
2011-11-10 11:50:00,57.2,57.27,57.1,57.11,15900.0,44.7498,44.8046,44.6716,44.6794,15900.0
2011-11-10 11:55:00,57.14,57.17,57.08,57.16,15500.0,44.7029,44.7264,44.6559,44.7185,15500.0
2011-11-10 12:00:00,57.15,57.19,57.03,57.06,25400.0,44.7107,44.742,44.6168,44.6403,25400.0
2011-11-10 12:05:00,57.06,57.16,57.06,57.11,13900.0,44.6403,44.7185,44.6403,44.6794,13900.0
2011-11-10 12:10:00,57.14,57.18,56.98,56.99,23700.0,44.7029,44.7342,44.5777,44.5855,23700.0
2011-11-10 12:15:00,56.99,57.06,56.98,57.05,26200.0,44.5855,44.6403,44.5777,44.6325,26200.0
2011-11-10 12:20:00,57.05,57.09,57.03,57.08,24100.0,44.6325,44.6638,44.6168,44.6559,24100.0
2011-11-10 12:25:00,57.08,57.11,57.03,57.04,11600.0,44.6559,44.6794,44.6168,44.6246,11600.0
2011-11-10 12:30:00,57.05,57.05,56.95,56.95,15800.0,44.6325,44.6325,44.5542,44.5542,15800.0
2011-11-10 12:35:00,56.95,57.0,56.91,56.99,14500.0,44.5542,44.5934,44.5229,44.5855,14500.0
2011-11-10 12:40:00,57.0,57.06,56.94,56.95,23600.0,44.5934,44.6403,44.5464,44.5542,23600.0
2011-11-10 12:45:00,56.96,57.02,56.95,57.0,15100.0,44.5621,44.609,44.5542,44.5934,15100.0
2011-11-10 12:50:00,57.0,57.08,56.99,57.08,19300.0,44.5934,44.6559,44.5855,44.6559,19300.0
2011-11-10 12:55:00,57.08,57.14,57.03,57.09,13500.0,44.6559,44.7029,44.6168,44.6638,13500.0
2011-11-10 13:00:00,57.07,57.16,57.03,57.15,11600.0,44.6481,44.7185,44.6168,44.7107,11600.0
2011-11-10 13:05:00,57.16,57.16,57.07,57.12,22300.0,44.7185,44.7185,44.6481,44.6872,22300.0
2011-11-10 13:10:00,57.12,57.28,57.12,57.25,29500.0,44.6872,44.8124,44.6872,44.7889,29500.0
2011-11-10 13:15:00,57.25,57.35,57.25,57.33,32700.0,44.7889,44.8672,44.7889,44.8515,32700.0
2011-11-10 13:20:00,57.34,57.37,57.31,57.35,13900.0,44.8593,44.8828,44.8359,44.8672,13900.0
2011-11-10 13:25:00,57.37,57.37,57.17,57.21,16400.0,44.8828,44.8828,44.7264,44.7576,16400.0
2011-11-10 13:30:00,57.2,57.33,57.2,57.28,15400.0,44.7498,44.8515,44.7498,44.8124,15400.0
2011-11-10 13:35:00,57.27,57.28,57.18,57.18,21100.0,44.8046,44.8124,44.7342,44.7342,21100.0
2011-11-10 13:40:00,57.2,57.32,57.19,57.2,17900.0,44.7498,44.8437,44.742,44.7498,17900.0
2011-11-10 13:45:00,57.18,57.18,57.04,57.04,117300.0,44.7342,44.7342,44.6246,44.6246,117300.0
2011-11-10 13:50:00,57.05,57.14,57.04,57.11,74000.0,44.6325,44.7029,44.6246,44.6794,74000.0
2011-11-10 13:55:00,57.11,57.13,57.08,57.09,27100.0,44.6794,44.6951,44.6559,44.6638,27100.0
2011-11-10 14:00:00,57.08,57.13,56.98,56.98,24800.0,44.6559,44.6951,44.5777,44.5777,24800.0
2011-11-10 14:05:00,56.98,57.08,56.94,57.02,19200.0,44.5777,44.6559,44.5464,44.609,19200.0
2011-11-10 14:10:00,57.03,57.09,57.02,57.07,19500.0,44.6168,44.6638,44.609,44.6481,19500.0
2011-11-10 14:15:00,57.08,57.18,57.04,57.12,65600.0,44.6559,44.7342,44.6246,44.6872,65600.0
2011-11-10 14:20:00,57.12,57.17,57.08,57.16,94100.0,44.6872,44.7264,44.6559,44.7185,94100.0
2011-11-10 14:25:00,57.15,57.15,57.04,57.08,53400.0,44.7107,44.7107,44.6246,44.6559,53400.0
2011-11-10 14:30:00,57.07,57.11,57.01,57.09,18400.0,44.6481,44.6794,44.6012,44.6638,18400.0
2011-11-10 14:35:00,57.09,57.09,56.98,57.02,14900.0,44.6638,44.6638,44.5777,44.609,14900.0
2011-11-10 14:40:00,57.01,57.07,56.98,57.07,27600.0,44.6012,44.6481,44.5777,44.6481,27600.0
2011-11-10 14:45:00,57.06,57.11,57.02,57.03,33400.0,44.6403,44.6794,44.609,44.6168,33400.0
2011-11-10 14:50:00,57.03,57.03,56.94,56.96,46600.0,44.6168,44.6168,44.5464,44.5621,46600.0
2011-11-10 14:55:00,56.97,56.98,56.81,56.81,16400.0,44.5699,44.5777,44.4447,44.4447,16400.0
2011-11-10 15:00:00,56.82,56.9,56.82,56.88,21200.0,44.4525,44.5151,44.4525,44.4995,21200.0
2011-11-10 15:05:00,56.87,56.89,56.78,56.79,36400.0,44.4916,44.5073,44.4212,44.4291,36400.0
2011-11-10 15:10:00,56.79,56.85,56.78,56.79,23500.0,44.4291,44.476,44.4212,44.4291,23500.0
2011-11-10 15:15:00,56.79,56.84,56.74,56.74,34700.0,44.4291,44.4682,44.3899,44.3899,34700.0
2011-11-10 15:20:00,56.74,56.85,56.7,56.79,23300.0,44.3899,44.476,44.3587,44.4291,23300.0
2011-11-10 15:25:00,56.79,56.93,56.79,56.89,61900.0,44.4291,44.5386,44.4291,44.5073,61900.0
2011-11-10 15:30:00,56.9,56.92,56.83,56.87,63600.0,44.5151,44.5308,44.4604,44.4916,63600.0
2011-11-10 15:35:00,56.87,56.9,56.78,56.86,56400.0,44.4916,44.5151,44.4212,44.4838,56400.0
2011-11-10 15:40:00,56.85,56.9,56.78,56.85,35900.0,44.476,44.5151,44.4212,44.476,35900.0
2011-11-10 15:45:00,56.85,56.95,56.85,56.92,33000.0,44.476,44.5542,44.476,44.5308,33000.0
2011-11-10 15:50:00,56.92,57.11,56.89,57.07,71400.0,44.5308,44.6794,44.5073,44.6481,71400.0
2011-11-10 15:55:00,57.08,57.08,56.95,56.96,78800.0,44.6559,44.6559,44.5542,44.5621,78800.0
2011-11-11 09:30:00,57.83,57.88,57.75,57.85,57600.0,45.2427,45.2818,45.1801,45.2583,57600.0
2011-11-11 09:35:00,57.85,58.0,57.77,58.0,18100.0,45.2583,45.3757,45.1958,45.3757,18100.0
2011-11-11 09:40:00,57.97,58.1,57.97,58.08,25400.0,45.3522,45.4539,45.3522,45.4383,25400.0
2011-11-11 09:45:00,58.05,58.1,57.86,57.93,29800.0,45.4148,45.4539,45.2662,45.3209,29800.0
2011-11-11 09:50:00,57.89,58.03,57.83,58.01,14200.0,45.2896,45.3992,45.2427,45.3835,14200.0
2011-11-11 09:55:00,58.03,58.21,57.98,57.99,30200.0,45.3992,45.54,45.36,45.3679,30200.0
2011-11-11 10:00:00,58.01,58.25,58.01,58.25,38500.0,45.3835,45.5713,45.3835,45.5713,38500.0
2011-11-11 10:05:00,58.27,58.36,58.2,58.24,17100.0,45.5869,45.6573,45.5322,45.5635,17100.0
2011-11-11 10:10:00,58.24,58.28,58.13,58.16,12000.0,45.5635,45.5947,45.4774,45.5009,12000.0
2011-11-11 10:15:00,58.17,58.29,58.15,58.23,17300.0,45.5087,45.6026,45.493,45.5556,17300.0
2011-11-11 10:20:00,58.21,58.34,58.2,58.31,11500.0,45.54,45.6417,45.5322,45.6182,11500.0
2011-11-11 10:25:00,58.3,58.35,58.27,58.34,13100.0,45.6104,45.6495,45.5869,45.6417,13100.0
2011-11-11 10:30:00,58.36,58.49,58.35,58.47,14300.0,45.6573,45.759,45.6495,45.7434,14300.0
2011-11-11 10:35:00,58.47,58.5,58.43,58.45,19600.0,45.7434,45.7669,45.7121,45.7277,19600.0
2011-11-11 10:40:00,58.45,58.5,58.38,58.49,20300.0,45.7277,45.7669,45.673,45.759,20300.0
2011-11-11 10:45:00,58.5,58.51,58.43,58.48,38400.0,45.7669,45.7747,45.7121,45.7512,38400.0
2011-11-11 10:50:00,58.48,58.54,58.44,58.53,48600.0,45.7512,45.7982,45.7199,45.7903,48600.0
2011-11-11 10:55:00,58.53,58.67,58.53,58.61,27900.0,45.7903,45.8999,45.7903,45.8529,27900.0
2011-11-11 11:00:00,58.6,58.72,58.6,58.69,39000.0,45.8451,45.939,45.8451,45.9155,39000.0
2011-11-11 11:05:00,58.7,58.72,58.61,58.69,17400.0,45.9233,45.939,45.8529,45.9155,17400.0
2011-11-11 11:10:00,58.7,58.73,58.65,58.67,24900.0,45.9233,45.9468,45.8842,45.8999,24900.0
2011-11-11 11:15:00,58.67,58.75,58.6,58.72,35000.0,45.8999,45.9624,45.8451,45.939,35000.0
2011-11-11 11:20:00,58.72,58.75,58.68,58.71,17900.0,45.939,45.9624,45.9077,45.9312,17900.0
2011-11-11 11:25:00,58.69,58.77,58.67,58.77,55800.0,45.9155,45.9781,45.8999,45.9781,55800.0
2011-11-11 11:30:00,58.76,58.79,58.73,58.77,16300.0,45.9703,45.9937,45.9468,45.9781,16300.0
2011-11-11 11:35:00,58.76,58.76,58.71,58.75,6200.0,45.9703,45.9703,45.9312,45.9624,6200.0
2011-11-11 11:40:00,58.76,58.8,58.72,58.79,25700.0,45.9703,46.0016,45.939,45.9937,25700.0
2011-11-11 11:45:00,58.79,58.84,58.76,58.81,33300.0,45.9937,46.0329,45.9703,46.0094,33300.0
2011-11-11 11:50:00,58.8,58.81,58.76,58.77,15900.0,46.0016,46.0094,45.9703,45.9781,15900.0
2011-11-11 11:55:00,58.78,58.78,58.72,58.75,12100.0,45.9859,45.9859,45.939,45.9624,12100.0
2011-11-11 12:00:00,58.74,58.78,58.64,58.64,23600.0,45.9546,45.9859,45.8764,45.8764,23600.0
2011-11-11 12:05:00,58.65,58.72,58.65,58.71,16700.0,45.8842,45.939,45.8842,45.9312,16700.0
2011-11-11 12:10:00,58.72,58.75,58.71,58.73,11600.0,45.939,45.9624,45.9312,45.9468,11600.0
2011-11-11 12:15:00,58.72,58.75,58.69,58.75,8200.0,45.939,45.9624,45.9155,45.9624,8200.0
2011-11-11 12:20:00,58.75,58.77,58.7,58.71,9600.0,45.9624,45.9781,45.9233,45.9312,9600.0
2011-11-11 12:25:00,58.71,58.72,58.63,58.67,12100.0,45.9312,45.939,45.8686,45.8999,12100.0
2011-11-11 12:30:00,58.68,58.69,58.63,58.67,7600.0,45.9077,45.9155,45.8686,45.8999,7600.0
2011-11-11 12:35:00,58.68,58.68,58.62,58.62,6900.0,45.9077,45.9077,45.8607,45.8607,6900.0
2011-11-11 12:40:00,58.62,58.64,58.6,58.63,8000.0,45.8607,45.8764,45.8451,45.8686,8000.0
2011-11-11 12:45:00,58.63,58.68,58.62,58.66,12400.0,45.8686,45.9077,45.8607,45.892,12400.0
2011-11-11 12:50:00,58.65,58.68,58.62,58.65,4800.0,45.8842,45.9077,45.8607,45.8842,4800.0
2011-11-11 12:55:00,58.67,58.72,58.65,58.72,7100.0,45.8999,45.939,45.8842,45.939,7100.0
2011-11-11 13:00:00,58.71,58.75,58.69,58.74,12200.0,45.9312,45.9624,45.9155,45.9546,12200.0
2011-11-11 13:05:00,58.74,58.8,58.74,58.79,11800.0,45.9546,46.0016,45.9546,45.9937,11800.0
2011-11-11 13:10:00,58.78,58.8,58.76,58.77,11200.0,45.9859,46.0016,45.9703,45.9781,11200.0
2011-11-11 13:15:00,58.78,58.79,58.73,58.75,12300.0,45.9859,45.9937,45.9468,45.9624,12300.0
2011-11-11 13:20:00,58.76,58.81,58.75,58.8,14000.0,45.9703,46.0094,45.9624,46.0016,14000.0
2011-11-11 13:25:00,58.8,58.8,58.75,58.76,9900.0,46.0016,46.0016,45.9624,45.9703,9900.0
2011-11-11 13:30:00,58.77,58.78,58.71,58.74,16500.0,45.9781,45.9859,45.9312,45.9546,16500.0
2011-11-11 13:35:00,58.74,58.77,58.71,58.71,9000.0,45.9546,45.9781,45.9312,45.9312,9000.0
2011-11-11 13:40:00,58.7,58.8,58.7,58.79,15400.0,45.9233,46.0016,45.9233,45.9937,15400.0
2011-11-11 13:45:00,58.8,58.83,58.79,58.82,12800.0,46.0016,46.025,45.9937,46.0172,12800.0
2011-11-11 13:50:00,58.83,58.83,58.78,58.79,14800.0,46.025,46.025,45.9859,45.9937,14800.0
2011-11-11 13:55:00,58.79,58.81,58.77,58.8,12900.0,45.9937,46.0094,45.9781,46.0016,12900.0
2011-11-11 14:00:00,58.79,58.86,58.77,58.86,14900.0,45.9937,46.0485,45.9781,46.0485,14900.0
2011-11-11 14:05:00,58.84,58.89,58.82,58.89,16500.0,46.0329,46.072,46.0172,46.072,16500.0
2011-11-11 14:10:00,58.89,58.97,58.86,58.9,48400.0,46.072,46.1346,46.0485,46.0798,48400.0
2011-11-11 14:15:00,58.9,58.95,58.87,58.93,13700.0,46.0798,46.1189,46.0563,46.1033,13700.0
2011-11-11 14:20:00,58.93,58.94,58.84,58.92,14200.0,46.1033,46.1111,46.0329,46.0954,14200.0
2011-11-11 14:25:00,58.91,58.94,58.85,58.94,21300.0,46.0876,46.1111,46.0407,46.1111,21300.0
2011-11-11 14:30:00,58.94,58.99,58.94,58.98,17200.0,46.1111,46.1502,46.1111,46.1424,17200.0
2011-11-11 14:35:00,58.98,58.99,58.94,58.96,34800.0,46.1424,46.1502,46.1111,46.1267,34800.0
2011-11-11 14:40:00,58.96,58.99,58.95,58.99,15500.0,46.1267,46.1502,46.1189,46.1502,15500.0
2011-11-11 14:45:00,58.99,59.0,58.95,58.98,46400.0,46.1502,46.158,46.1189,46.1424,46400.0
2011-11-11 14:50:00,58.99,59.01,58.97,58.97,36800.0,46.1502,46.1659,46.1346,46.1346,36800.0
2011-11-11 14:55:00,58.97,58.98,58.83,58.89,23600.0,46.1346,46.1424,46.025,46.072,23600.0
2011-11-11 15:00:00,58.89,58.93,58.83,58.91,22900.0,46.072,46.1033,46.025,46.0876,22900.0
2011-11-11 15:05:00,58.92,58.94,58.86,58.92,25000.0,46.0954,46.1111,46.0485,46.0954,25000.0
2011-11-11 15:10:00,58.91,58.93,58.83,58.9,24800.0,46.0876,46.1033,46.025,46.0798,24800.0
2011-11-11 15:15:00,58.89,59.02,58.89,59.0,34500.0,46.072,46.1737,46.072,46.158,34500.0
2011-11-11 15:20:00,59.01,59.01,58.89,58.91,41700.0,46.1659,46.1659,46.072,46.0876,41700.0
2011-11-11 15:25:00,58.88,58.97,58.87,58.97,33600.0,46.0642,46.1346,46.0563,46.1346,33600.0
2011-11-11 15:30:00,58.97,58.99,58.88,58.89,41100.0,46.1346,46.1502,46.0642,46.072,41100.0
2011-11-11 15:35:00,58.89,58.89,58.82,58.83,37800.0,46.072,46.072,46.0172,46.025,37800.0
2011-11-11 15:40:00,58.84,58.85,58.71,58.83,60800.0,46.0329,46.0407,45.9312,46.025,60800.0
2011-11-11 15:45:00,58.83,58.88,58.8,58.88,59800.0,46.025,46.0642,46.0016,46.0642,59800.0
2011-11-11 15:50:00,58.88,59.0,58.87,58.99,90000.0,46.0642,46.158,46.0563,46.1502,90000.0
2011-11-11 15:55:00,58.98,58.99,58.91,58.93,145800.0,46.1424,46.1502,46.0876,46.1033,145800.0
2011-11-14 09:30:00,58.4,58.5,58.24,58.46,73300.0,45.6886,45.7669,45.5635,45.7356,73300.0
2011-11-14 09:35:00,58.46,58.61,58.44,58.54,14400.0,45.7356,45.8529,45.7199,45.7982,14400.0
2011-11-14 09:40:00,58.52,58.53,58.32,58.38,12400.0,45.7825,45.7903,45.626,45.673,12400.0
2011-11-14 09:45:00,58.36,58.36,58.23,58.26,29100.0,45.6573,45.6573,45.5556,45.5791,29100.0
2011-11-14 09:50:00,58.25,58.25,58.08,58.17,16200.0,45.5713,45.5713,45.4383,45.5087,16200.0
2011-11-14 09:55:00,58.2,58.23,58.06,58.14,33700.0,45.5322,45.5556,45.4226,45.4852,33700.0
2011-11-14 10:00:00,58.13,58.28,58.03,58.23,18600.0,45.4774,45.5947,45.3992,45.5556,18600.0
2011-11-14 10:05:00,58.22,58.24,58.14,58.22,18400.0,45.5478,45.5635,45.4852,45.5478,18400.0
2011-11-14 10:10:00,58.21,58.26,58.16,58.19,40500.0,45.54,45.5791,45.5009,45.5243,40500.0
2011-11-14 10:15:00,58.2,58.2,58.05,58.05,16100.0,45.5322,45.5322,45.4148,45.4148,16100.0
2011-11-14 10:20:00,58.03,58.1,58.02,58.03,13800.0,45.3992,45.4539,45.3913,45.3992,13800.0
2011-11-14 10:25:00,58.03,58.14,58.01,58.09,13100.0,45.3992,45.4852,45.3835,45.4461,13100.0
2011-11-14 10:30:00,58.1,58.11,57.92,57.93,29000.0,45.4539,45.4617,45.3131,45.3209,29000.0
2011-11-14 10:35:00,57.92,57.98,57.86,57.89,31800.0,45.3131,45.36,45.2662,45.2896,31800.0
2011-11-14 10:40:00,57.89,57.9,57.84,57.87,19800.0,45.2896,45.2975,45.2505,45.274,19800.0
2011-11-14 10:45:00,57.86,57.86,57.78,57.85,12400.0,45.2662,45.2662,45.2036,45.2583,12400.0
2011-11-14 10:50:00,57.86,58.03,57.86,58.03,18800.0,45.2662,45.3992,45.2662,45.3992,18800.0
2011-11-14 10:55:00,58.03,58.1,58.03,58.06,6400.0,45.3992,45.4539,45.3992,45.4226,6400.0
2011-11-14 11:00:00,58.06,58.14,58.02,58.14,15100.0,45.4226,45.4852,45.3913,45.4852,15100.0
2011-11-14 11:05:00,58.14,58.23,58.13,58.23,9700.0,45.4852,45.5556,45.4774,45.5556,9700.0
2011-11-14 11:10:00,58.23,58.23,58.09,58.1,29000.0,45.5556,45.5556,45.4461,45.4539,29000.0
2011-11-14 11:15:00,58.1,58.1,58.02,58.03,8100.0,45.4539,45.4539,45.3913,45.3992,8100.0
2011-11-14 11:20:00,58.02,58.11,57.97,58.1,15700.0,45.3913,45.4617,45.3522,45.4539,15700.0
2011-11-14 11:25:00,58.12,58.13,58.03,58.1,10200.0,45.4696,45.4774,45.3992,45.4539,10200.0
2011-11-14 11:30:00,58.09,58.21,58.08,58.17,13100.0,45.4461,45.54,45.4383,45.5087,13100.0
2011-11-14 11:35:00,58.16,58.19,58.12,58.13,10000.0,45.5009,45.5243,45.4696,45.4774,10000.0
2011-11-14 11:40:00,58.13,58.13,58.04,58.05,13400.0,45.4774,45.4774,45.407,45.4148,13400.0
2011-11-14 11:45:00,58.05,58.09,58.04,58.07,24000.0,45.4148,45.4461,45.407,45.4305,24000.0
2011-11-14 11:50:00,58.08,58.1,57.95,57.97,17600.0,45.4383,45.4539,45.3366,45.3522,17600.0
2011-11-14 11:55:00,57.96,57.96,57.88,57.91,10800.0,45.3444,45.3444,45.2818,45.3053,10800.0
2011-11-14 12:00:00,57.92,57.93,57.85,57.85,10800.0,45.3131,45.3209,45.2583,45.2583,10800.0
2011-11-14 12:05:00,57.85,57.97,57.83,57.97,12300.0,45.2583,45.3522,45.2427,45.3522,12300.0
2011-11-14 12:10:00,57.95,57.95,57.81,57.83,10200.0,45.3366,45.3366,45.227,45.2427,10200.0
2011-11-14 12:15:00,57.83,57.86,57.73,57.73,14600.0,45.2427,45.2662,45.1645,45.1645,14600.0
2011-11-14 12:20:00,57.74,57.78,57.65,57.68,28000.0,45.1723,45.2036,45.1019,45.1253,28000.0
2011-11-14 12:25:00,57.68,57.7,57.65,57.69,16600.0,45.1253,45.141,45.1019,45.1332,16600.0
2011-11-14 12:30:00,57.69,57.7,57.62,57.68,18400.0,45.1332,45.141,45.0784,45.1253,18400.0
2011-11-14 12:35:00,57.68,57.72,57.63,57.72,15000.0,45.1253,45.1566,45.0862,45.1566,15000.0
2011-11-14 12:40:00,57.73,57.74,57.69,57.72,15500.0,45.1645,45.1723,45.1332,45.1566,15500.0
2011-11-14 12:45:00,57.72,57.73,57.66,57.66,15100.0,45.1566,45.1645,45.1097,45.1097,15100.0
2011-11-14 12:50:00,57.67,57.72,57.66,57.71,12100.0,45.1175,45.1566,45.1097,45.1488,12100.0
2011-11-14 12:55:00,57.71,57.71,57.68,57.69,11900.0,45.1488,45.1488,45.1253,45.1332,11900.0
2011-11-14 13:00:00,57.69,57.7,57.59,57.61,14200.0,45.1332,45.141,45.0549,45.0706,14200.0
2011-11-14 13:05:00,57.61,57.65,57.59,57.63,10800.0,45.0706,45.1019,45.0549,45.0862,10800.0
2011-11-14 13:10:00,57.62,57.66,57.58,57.64,8000.0,45.0784,45.1097,45.0471,45.094,8000.0
2011-11-14 13:15:00,57.64,57.69,57.63,57.64,125500.0,45.094,45.1332,45.0862,45.094,125500.0
2011-11-14 13:20:00,57.62,57.7,57.62,57.68,10400.0,45.0784,45.141,45.0784,45.1253,10400.0
2011-11-14 13:25:00,57.67,57.7,57.66,57.68,11100.0,45.1175,45.141,45.1097,45.1253,11100.0
2011-11-14 13:30:00,57.69,57.7,57.66,57.66,9700.0,45.1332,45.141,45.1097,45.1097,9700.0
2011-11-14 13:35:00,57.65,57.78,57.65,57.73,15700.0,45.1019,45.2036,45.1019,45.1645,15700.0
2011-11-14 13:40:00,57.74,57.76,57.72,57.72,18000.0,45.1723,45.1879,45.1566,45.1566,18000.0
2011-11-14 13:45:00,57.74,57.74,57.64,57.66,10600.0,45.1723,45.1723,45.094,45.1097,10600.0
2011-11-14 13:50:00,57.67,57.67,57.6,57.61,19100.0,45.1175,45.1175,45.0628,45.0706,19100.0
2011-11-14 13:55:00,57.61,57.68,57.53,57.66,37900.0,45.0706,45.1253,45.008,45.1097,37900.0
2011-11-14 14:00:00,57.65,57.68,57.62,57.67,13000.0,45.1019,45.1253,45.0784,45.1175,13000.0
2011-11-14 14:05:00,57.68,57.7,57.63,57.65,16700.0,45.1253,45.141,45.0862,45.1019,16700.0
2011-11-14 14:10:00,57.65,57.71,57.65,57.65,13700.0,45.1019,45.1488,45.1019,45.1019,13700.0
2011-11-14 14:15:00,57.62,57.65,57.58,57.58,11300.0,45.0784,45.1019,45.0471,45.0471,11300.0
2011-11-14 14:20:00,57.59,57.66,57.59,57.64,13300.0,45.0549,45.1097,45.0549,45.094,13300.0
2011-11-14 14:25:00,57.63,57.63,57.57,57.58,12900.0,45.0862,45.0862,45.0393,45.0471,12900.0
2011-11-14 14:30:00,57.59,57.69,57.59,57.67,26100.0,45.0549,45.1332,45.0549,45.1175,26100.0
2011-11-14 14:35:00,57.67,57.71,57.65,57.66,20100.0,45.1175,45.1488,45.1019,45.1097,20100.0
2011-11-14 14:40:00,57.67,57.68,57.61,57.62,9000.0,45.1175,45.1253,45.0706,45.0784,9000.0
2011-11-14 14:45:00,57.63,57.65,57.55,57.55,10500.0,45.0862,45.1019,45.0236,45.0236,10500.0
2011-11-14 14:50:00,57.53,57.6,57.52,57.57,15000.0,45.008,45.0628,45.0002,45.0393,15000.0
2011-11-14 14:55:00,57.55,57.55,57.43,57.45,21100.0,45.0236,45.0236,44.9298,44.9454,21100.0
2011-11-14 15:00:00,57.43,57.53,57.43,57.5,21500.0,44.9298,45.008,44.9298,44.9845,21500.0
2011-11-14 15:05:00,57.5,57.54,57.49,57.51,39000.0,44.9845,45.0158,44.9767,44.9923,39000.0
2011-11-14 15:10:00,57.52,57.57,57.49,57.49,26700.0,45.0002,45.0393,44.9767,44.9767,26700.0
2011-11-14 15:15:00,57.5,57.51,57.43,57.43,21800.0,44.9845,44.9923,44.9298,44.9298,21800.0
2011-11-14 15:20:00,57.44,57.56,57.43,57.56,20900.0,44.9376,45.0315,44.9298,45.0315,20900.0
2011-11-14 15:25:00,57.56,57.59,57.53,57.57,26400.0,45.0315,45.0549,45.008,45.0393,26400.0
2011-11-14 15:30:00,57.57,57.66,57.55,57.57,48600.0,45.0393,45.1097,45.0236,45.0393,48600.0
2011-11-14 15:35:00,57.56,57.61,57.47,57.55,91800.0,45.0315,45.0706,44.9611,45.0236,91800.0
2011-11-14 15:40:00,57.56,57.68,57.56,57.63,51400.0,45.0315,45.1253,45.0315,45.0862,51400.0
2011-11-14 15:45:00,57.63,57.65,57.54,57.55,58300.0,45.0862,45.1019,45.0158,45.0236,58300.0
2011-11-14 15:50:00,57.54,57.61,57.54,57.58,86300.0,45.0158,45.0706,45.0158,45.0471,86300.0
2011-11-14 15:55:00,57.59,57.59,57.46,57.53,170400.0,45.0549,45.0549,44.9532,45.008,170400.0
2011-11-15 09:30:00,57.25,57.49,57.25,57.34,50500.0,44.7889,44.9767,44.7889,44.8593,50500.0
2011-11-15 09:35:00,57.34,57.63,57.34,57.6,17300.0,44.8593,45.0862,44.8593,45.0628,17300.0
2011-11-15 09:40:00,57.61,57.74,57.61,57.71,19200.0,45.0706,45.1723,45.0706,45.1488,19200.0
2011-11-15 09:45:00,57.69,57.85,57.6,57.63,37500.0,45.1332,45.2583,45.0628,45.0862,37500.0
2011-11-15 09:50:00,57.63,57.78,57.62,57.69,25500.0,45.0862,45.2036,45.0784,45.1332,25500.0
2011-11-15 09:55:00,57.69,57.77,57.68,57.69,22200.0,45.1332,45.1958,45.1253,45.1332,22200.0
2011-11-15 10:00:00,57.7,57.71,57.48,57.48,12900.0,45.141,45.1488,44.9689,44.9689,12900.0
2011-11-15 10:05:00,57.5,57.6,57.43,57.44,16900.0,44.9845,45.0628,44.9298,44.9376,16900.0
2011-11-15 10:10:00,57.44,57.48,57.34,57.38,9500.0,44.9376,44.9689,44.8593,44.8906,9500.0
2011-11-15 10:15:00,57.37,57.43,57.29,57.29,6600.0,44.8828,44.9298,44.8202,44.8202,6600.0
2011-11-15 10:20:00,57.3,57.33,57.24,57.28,17500.0,44.8281,44.8515,44.7811,44.8124,17500.0
2011-11-15 10:25:00,57.3,57.5,57.3,57.48,6400.0,44.8281,44.9845,44.8281,44.9689,6400.0
2011-11-15 10:30:00,57.48,57.59,57.44,57.55,13300.0,44.9689,45.0549,44.9376,45.0236,13300.0
2011-11-15 10:35:00,57.56,57.56,57.46,57.48,13700.0,45.0315,45.0315,44.9532,44.9689,13700.0
2011-11-15 10:40:00,57.47,57.48,57.35,57.45,36000.0,44.9611,44.9689,44.8672,44.9454,36000.0
2011-11-15 10:45:00,57.47,57.56,57.42,57.44,23800.0,44.9611,45.0315,44.9219,44.9376,23800.0
2011-11-15 10:50:00,57.43,57.43,57.33,57.34,15400.0,44.9298,44.9298,44.8515,44.8593,15400.0
2011-11-15 10:55:00,57.36,57.42,57.3,57.31,14100.0,44.875,44.9219,44.8281,44.8359,14100.0
2011-11-15 11:00:00,57.3,57.35,57.28,57.35,7600.0,44.8281,44.8672,44.8124,44.8672,7600.0
2011-11-15 11:05:00,57.34,57.42,57.34,57.41,27700.0,44.8593,44.9219,44.8593,44.9141,27700.0
2011-11-15 11:10:00,57.41,57.51,57.37,57.5,22400.0,44.9141,44.9923,44.8828,44.9845,22400.0
2011-11-15 11:15:00,57.5,57.51,57.22,57.24,29400.0,44.9845,44.9923,44.7655,44.7811,29400.0
2011-11-15 11:20:00,57.24,57.24,57.06,57.12,33200.0,44.7811,44.7811,44.6403,44.6872,33200.0
2011-11-15 11:25:00,57.12,57.26,57.11,57.25,7700.0,44.6872,44.7968,44.6794,44.7889,7700.0
2011-11-15 11:30:00,57.25,57.29,57.21,57.21,8900.0,44.7889,44.8202,44.7576,44.7576,8900.0
2011-11-15 11:35:00,57.22,57.26,57.17,57.17,11700.0,44.7655,44.7968,44.7264,44.7264,11700.0
2011-11-15 11:40:00,57.18,57.28,57.18,57.26,6400.0,44.7342,44.8124,44.7342,44.7968,6400.0
2011-11-15 11:45:00,57.27,57.32,57.26,57.3,5100.0,44.8046,44.8437,44.7968,44.8281,5100.0
2011-11-15 11:50:00,57.3,57.38,57.3,57.37,14100.0,44.8281,44.8906,44.8281,44.8828,14100.0
2011-11-15 11:55:00,57.39,57.48,57.32,57.43,26600.0,44.8985,44.9689,44.8437,44.9298,26600.0
2011-11-15 12:00:00,57.43,57.57,57.42,57.57,9200.0,44.9298,45.0393,44.9219,45.0393,9200.0
2011-11-15 12:05:00,57.57,57.61,57.5,57.5,18000.0,45.0393,45.0706,44.9845,44.9845,18000.0
2011-11-15 12:10:00,57.49,57.57,57.48,57.54,13800.0,44.9767,45.0393,44.9689,45.0158,13800.0
2011-11-15 12:15:00,57.54,57.55,57.48,57.51,17800.0,45.0158,45.0236,44.9689,44.9923,17800.0
2011-11-15 12:20:00,57.51,57.59,57.5,57.59,11600.0,44.9923,45.0549,44.9845,45.0549,11600.0
2011-11-15 12:25:00,57.57,57.76,57.57,57.73,29300.0,45.0393,45.1879,45.0393,45.1645,29300.0
2011-11-15 12:30:00,57.74,57.85,57.72,57.82,15400.0,45.1723,45.2583,45.1566,45.2349,15400.0
2011-11-15 12:35:00,57.83,57.88,57.75,57.77,46700.0,45.2427,45.2818,45.1801,45.1958,46700.0
2011-11-15 12:40:00,57.76,57.84,57.76,57.78,18100.0,45.1879,45.2505,45.1879,45.2036,18100.0
2011-11-15 12:45:00,57.78,57.79,57.61,57.61,31300.0,45.2036,45.2114,45.0706,45.0706,31300.0
2011-11-15 12:50:00,57.62,57.66,57.58,57.64,11500.0,45.0784,45.1097,45.0471,45.094,11500.0
2011-11-15 12:55:00,57.65,57.79,57.65,57.78,18100.0,45.1019,45.2114,45.1019,45.2036,18100.0
2011-11-15 13:00:00,57.78,57.91,57.78,57.89,17100.0,45.2036,45.3053,45.2036,45.2896,17100.0
2011-11-15 13:05:00,57.88,57.9,57.8,57.8,17500.0,45.2818,45.2975,45.2192,45.2192,17500.0
2011-11-15 13:10:00,57.79,57.81,57.75,57.77,23200.0,45.2114,45.227,45.1801,45.1958,23200.0
2011-11-15 13:15:00,57.76,57.85,57.75,57.8,26500.0,45.1879,45.2583,45.1801,45.2192,26500.0
2011-11-15 13:20:00,57.79,57.86,57.79,57.81,39400.0,45.2114,45.2662,45.2114,45.227,39400.0
2011-11-15 13:25:00,57.81,57.98,57.81,57.94,13000.0,45.227,45.36,45.227,45.3288,13000.0
2011-11-15 13:30:00,57.96,58.07,57.96,58.01,20700.0,45.3444,45.4305,45.3444,45.3835,20700.0
2011-11-15 13:35:00,58.02,58.14,57.99,58.08,31600.0,45.3913,45.4852,45.3679,45.4383,31600.0
2011-11-15 13:40:00,58.08,58.11,58.01,58.01,13500.0,45.4383,45.4617,45.3835,45.3835,13500.0
2011-11-15 13:45:00,58.01,58.03,57.98,58.01,19000.0,45.3835,45.3992,45.36,45.3835,19000.0
2011-11-15 13:50:00,58.01,58.09,58.01,58.06,10300.0,45.3835,45.4461,45.3835,45.4226,10300.0
2011-11-15 13:55:00,58.05,58.09,58.03,58.07,9200.0,45.4148,45.4461,45.3992,45.4305,9200.0
2011-11-15 14:00:00,58.06,58.09,58.05,58.06,11300.0,45.4226,45.4461,45.4148,45.4226,11300.0
2011-11-15 14:05:00,58.04,58.15,58.04,58.15,27600.0,45.407,45.493,45.407,45.493,27600.0
2011-11-15 14:10:00,58.15,58.25,58.14,58.18,32000.0,45.493,45.5713,45.4852,45.5165,32000.0
2011-11-15 14:15:00,58.17,58.19,58.07,58.1,13300.0,45.5087,45.5243,45.4305,45.4539,13300.0
2011-11-15 14:20:00,58.1,58.16,58.09,58.12,20700.0,45.4539,45.5009,45.4461,45.4696,20700.0
2011-11-15 14:25:00,58.11,58.13,58.05,58.08,20100.0,45.4617,45.4774,45.4148,45.4383,20100.0
2011-11-15 14:30:00,58.07,58.15,58.07,58.11,41200.0,45.4305,45.493,45.4305,45.4617,41200.0
2011-11-15 14:35:00,58.12,58.2,58.09,58.16,24500.0,45.4696,45.5322,45.4461,45.5009,24500.0
2011-11-15 14:40:00,58.16,58.21,58.16,58.19,21700.0,45.5009,45.54,45.5009,45.5243,21700.0
2011-11-15 14:45:00,58.2,58.23,58.16,58.18,24300.0,45.5322,45.5556,45.5009,45.5165,24300.0
2011-11-15 14:50:00,58.17,58.28,58.17,58.25,26800.0,45.5087,45.5947,45.5087,45.5713,26800.0
2011-11-15 14:55:00,58.25,58.26,58.19,58.19,24300.0,45.5713,45.5791,45.5243,45.5243,24300.0
2011-11-15 15:00:00,58.18,58.28,58.16,58.28,56700.0,45.5165,45.5947,45.5009,45.5947,56700.0
2011-11-15 15:05:00,58.28,58.28,58.24,58.24,18400.0,45.5947,45.5947,45.5635,45.5635,18400.0
2011-11-15 15:10:00,58.23,58.27,58.22,58.22,26900.0,45.5556,45.5869,45.5478,45.5478,26900.0
2011-11-15 15:15:00,58.21,58.25,58.16,58.17,27800.0,45.54,45.5713,45.5009,45.5087,27800.0
2011-11-15 15:20:00,58.17,58.26,58.17,58.24,20900.0,45.5087,45.5791,45.5087,45.5635,20900.0
2011-11-15 15:25:00,58.23,58.29,58.23,58.26,34300.0,45.5556,45.6026,45.5556,45.5791,34300.0
2011-11-15 15:30:00,58.26,58.28,58.2,58.2,39700.0,45.5791,45.5947,45.5322,45.5322,39700.0
2011-11-15 15:35:00,58.2,58.25,58.16,58.2,36200.0,45.5322,45.5713,45.5009,45.5322,36200.0
2011-11-15 15:40:00,58.19,58.24,58.12,58.13,59400.0,45.5243,45.5635,45.4696,45.4774,59400.0
2011-11-15 15:45:00,58.14,58.28,58.1,58.28,57500.0,45.4852,45.5947,45.4539,45.5947,57500.0
2011-11-15 15:50:00,58.28,58.28,58.07,58.08,64400.0,45.5947,45.5947,45.4305,45.4383,64400.0
2011-11-15 15:55:00,58.07,58.11,57.93,57.94,240500.0,45.4305,45.4617,45.3209,45.3288,240500.0
2011-11-16 09:30:00,57.57,57.63,57.28,57.38,80500.0,45.0393,45.0862,44.8124,44.8906,80500.0
2011-11-16 09:35:00,57.38,57.95,57.38,57.92,52000.0,44.8906,45.3366,44.8906,45.3131,52000.0
2011-11-16 09:40:00,57.94,58.2,57.91,58.12,113600.0,45.3288,45.5322,45.3053,45.4696,113600.0
2011-11-16 09:45:00,58.1,58.1,57.98,58.03,45200.0,45.4539,45.4539,45.36,45.3992,45200.0
2011-11-16 09:50:00,58.01,58.12,57.99,58.1,30800.0,45.3835,45.4696,45.3679,45.4539,30800.0
2011-11-16 09:55:00,58.1,58.13,58.0,58.04,14900.0,45.4539,45.4774,45.3757,45.407,14900.0
2011-11-16 10:00:00,58.07,58.12,57.85,57.85,53800.0,45.4305,45.4696,45.2583,45.2583,53800.0
2011-11-16 10:05:00,57.84,57.85,57.74,57.76,40400.0,45.2505,45.2583,45.1723,45.1879,40400.0
2011-11-16 10:10:00,57.76,57.87,57.72,57.76,43900.0,45.1879,45.274,45.1566,45.1879,43900.0
2011-11-16 10:15:00,57.79,58.02,57.75,57.94,13500.0,45.2114,45.3913,45.1801,45.3288,13500.0
2011-11-16 10:20:00,57.94,57.94,57.79,57.85,45800.0,45.3288,45.3288,45.2114,45.2583,45800.0
2011-11-16 10:25:00,57.86,57.9,57.76,57.8,37600.0,45.2662,45.2975,45.1879,45.2192,37600.0
2011-11-16 10:30:00,57.81,57.92,57.73,57.92,34600.0,45.227,45.3131,45.1645,45.3131,34600.0
2011-11-16 10:35:00,57.89,57.98,57.89,57.97,9500.0,45.2896,45.36,45.2896,45.3522,9500.0
2011-11-16 10:40:00,57.97,58.06,57.89,58.03,9200.0,45.3522,45.4226,45.2896,45.3992,9200.0
2011-11-16 10:45:00,58.08,58.14,58.06,58.1,7800.0,45.4383,45.4852,45.4226,45.4539,7800.0
2011-11-16 10:50:00,58.12,58.27,58.11,58.24,14000.0,45.4696,45.5869,45.4617,45.5635,14000.0
2011-11-16 10:55:00,58.22,58.22,58.1,58.15,20000.0,45.5478,45.5478,45.4539,45.493,20000.0
2011-11-16 11:00:00,58.16,58.32,58.16,58.28,14900.0,45.5009,45.626,45.5009,45.5947,14900.0
2011-11-16 11:05:00,58.28,58.33,58.28,58.32,10600.0,45.5947,45.6339,45.5947,45.626,10600.0
2011-11-16 11:10:00,58.34,58.35,58.27,58.3,12200.0,45.6417,45.6495,45.5869,45.6104,12200.0
2011-11-16 11:15:00,58.32,58.41,58.32,58.41,15900.0,45.626,45.6965,45.626,45.6965,15900.0
2011-11-16 11:20:00,58.41,58.42,58.33,58.41,12300.0,45.6965,45.7043,45.6339,45.6965,12300.0
2011-11-16 11:25:00,58.42,58.43,58.32,58.32,15200.0,45.7043,45.7121,45.626,45.626,15200.0
2011-11-16 11:30:00,58.33,58.39,58.29,58.29,16500.0,45.6339,45.6808,45.6026,45.6026,16500.0
2011-11-16 11:35:00,58.3,58.3,58.2,58.23,15600.0,45.6104,45.6104,45.5322,45.5556,15600.0
2011-11-16 11:40:00,58.23,58.28,58.2,58.2,8700.0,45.5556,45.5947,45.5322,45.5322,8700.0
2011-11-16 11:45:00,58.22,58.24,58.07,58.11,12800.0,45.5478,45.5635,45.4305,45.4617,12800.0
2011-11-16 11:50:00,58.11,58.12,58.05,58.05,10600.0,45.4617,45.4696,45.4148,45.4148,10600.0
2011-11-16 11:55:00,58.07,58.07,57.95,57.99,12400.0,45.4305,45.4305,45.3366,45.3679,12400.0
2011-11-16 12:00:00,57.99,58.04,57.96,58.04,13000.0,45.3679,45.407,45.3444,45.407,13000.0
2011-11-16 12:05:00,58.04,58.09,58.04,58.09,12600.0,45.407,45.4461,45.407,45.4461,12600.0
2011-11-16 12:10:00,58.08,58.08,57.99,58.0,10100.0,45.4383,45.4383,45.3679,45.3757,10100.0
2011-11-16 12:15:00,58.0,58.04,57.99,58.01,8200.0,45.3757,45.407,45.3679,45.3835,8200.0
2011-11-16 12:20:00,58.0,58.01,57.89,57.9,15000.0,45.3757,45.3835,45.2896,45.2975,15000.0
2011-11-16 12:25:00,57.91,57.91,57.82,57.87,9100.0,45.3053,45.3053,45.2349,45.274,9100.0
2011-11-16 12:30:00,57.88,57.91,57.85,57.9,27800.0,45.2818,45.3053,45.2583,45.2975,27800.0
2011-11-16 12:35:00,57.9,58.09,57.89,58.08,13700.0,45.2975,45.4461,45.2896,45.4383,13700.0
2011-11-16 12:40:00,58.08,58.16,58.06,58.09,20400.0,45.4383,45.5009,45.4226,45.4461,20400.0
2011-11-16 12:45:00,58.09,58.12,58.03,58.05,10300.0,45.4461,45.4696,45.3992,45.4148,10300.0
2011-11-16 12:50:00,58.05,58.05,57.93,57.97,10000.0,45.4148,45.4148,45.3209,45.3522,10000.0
2011-11-16 12:55:00,57.96,57.98,57.94,57.98,7700.0,45.3444,45.36,45.3288,45.36,7700.0
2011-11-16 13:00:00,57.98,58.09,57.98,58.08,13200.0,45.36,45.4461,45.36,45.4383,13200.0
2011-11-16 13:05:00,58.09,58.12,58.08,58.1,9700.0,45.4461,45.4696,45.4383,45.4539,9700.0
2011-11-16 13:10:00,58.1,58.11,58.06,58.06,9000.0,45.4539,45.4617,45.4226,45.4226,9000.0
2011-11-16 13:15:00,58.06,58.06,57.92,58.0,51200.0,45.4226,45.4226,45.3131,45.3757,51200.0
2011-11-16 13:20:00,57.99,58.03,57.96,57.96,14300.0,45.3679,45.3992,45.3444,45.3444,14300.0
2011-11-16 13:25:00,57.96,58.05,57.96,58.02,31000.0,45.3444,45.4148,45.3444,45.3913,31000.0
2011-11-16 13:30:00,58.02,58.07,58.01,58.05,12200.0,45.3913,45.4305,45.3835,45.4148,12200.0
2011-11-16 13:35:00,58.05,58.1,58.02,58.09,17900.0,45.4148,45.4539,45.3913,45.4461,17900.0
2011-11-16 13:40:00,58.09,58.17,58.08,58.16,9000.0,45.4461,45.5087,45.4383,45.5009,9000.0
2011-11-16 13:45:00,58.18,58.24,58.15,58.24,11200.0,45.5165,45.5635,45.493,45.5635,11200.0
2011-11-16 13:50:00,58.24,58.28,58.2,58.21,13700.0,45.5635,45.5947,45.5322,45.54,13700.0
2011-11-16 13:55:00,58.21,58.24,58.11,58.11,27300.0,45.54,45.5635,45.4617,45.4617,27300.0
2011-11-16 14:00:00,58.13,58.27,58.12,58.27,102800.0,45.4774,45.5869,45.4696,45.5869,102800.0
2011-11-16 14:05:00,58.26,58.26,58.19,58.21,11800.0,45.5791,45.5791,45.5243,45.54,11800.0
2011-11-16 14:10:00,58.2,58.21,58.07,58.07,12700.0,45.5322,45.54,45.4305,45.4305,12700.0
2011-11-16 14:15:00,58.07,58.08,57.99,58.03,15800.0,45.4305,45.4383,45.3679,45.3992,15800.0
2011-11-16 14:20:00,58.02,58.14,58.02,58.13,12000.0,45.3913,45.4852,45.3913,45.4774,12000.0
2011-11-16 14:25:00,58.12,58.16,58.12,58.15,9500.0,45.4696,45.5009,45.4696,45.493,9500.0
2011-11-16 14:30:00,58.15,58.16,58.04,58.05,20600.0,45.493,45.5009,45.407,45.4148,20600.0
2011-11-16 14:35:00,58.05,58.08,58.03,58.08,22800.0,45.4148,45.4383,45.3992,45.4383,22800.0
2011-11-16 14:40:00,58.08,58.09,58.0,58.02,16600.0,45.4383,45.4461,45.3757,45.3913,16600.0
2011-11-16 14:45:00,58.0,58.0,57.9,57.94,16100.0,45.3757,45.3757,45.2975,45.3288,16100.0
2011-11-16 14:50:00,57.93,57.95,57.85,57.86,18300.0,45.3209,45.3366,45.2583,45.2662,18300.0
2011-11-16 14:55:00,57.85,57.91,57.83,57.91,14500.0,45.2583,45.3053,45.2427,45.3053,14500.0
2011-11-16 15:00:00,57.92,57.92,57.83,57.87,13600.0,45.3131,45.3131,45.2427,45.274,13600.0
2011-11-16 15:05:00,57.86,57.91,57.85,57.87,9400.0,45.2662,45.3053,45.2583,45.274,9400.0
2011-11-16 15:10:00,57.87,57.89,57.74,57.76,21000.0,45.274,45.2896,45.1723,45.1879,21000.0
2011-11-16 15:15:00,57.75,57.75,57.56,57.63,26400.0,45.1801,45.1801,45.0315,45.0862,26400.0
2011-11-16 15:20:00,57.6,57.65,57.53,57.59,29400.0,45.0628,45.1019,45.008,45.0549,29400.0
2011-11-16 15:25:00,57.59,57.59,57.4,57.43,47400.0,45.0549,45.0549,44.9063,44.9298,47400.0
2011-11-16 15:30:00,57.41,57.41,57.1,57.11,64600.0,44.9141,44.9141,44.6716,44.6794,64600.0
2011-11-16 15:35:00,57.1,57.28,56.99,57.28,43300.0,44.6716,44.8124,44.5855,44.8124,43300.0
2011-11-16 15:40:00,57.27,57.27,57.12,57.2,55900.0,44.8046,44.8046,44.6872,44.7498,55900.0
2011-11-16 15:45:00,57.2,57.28,57.12,57.13,86500.0,44.7498,44.8124,44.6872,44.6951,86500.0
2011-11-16 15:50:00,57.14,57.15,56.91,56.97,121000.0,44.7029,44.7107,44.5229,44.5699,121000.0
2011-11-16 15:55:00,56.95,57.03,56.88,56.97,217000.0,44.5542,44.6168,44.4995,44.5699,217000.0
2011-11-17 09:30:00,56.7,56.94,56.25,56.29,62900.0,44.3587,44.5464,44.0066,44.0379,62900.0
2011-11-17 09:35:00,56.32,56.36,56.08,56.08,32100.0,44.0614,44.0927,43.8736,43.8736,32100.0
2011-11-17 09:40:00,56.09,56.55,56.05,56.22,46900.0,43.8814,44.2413,43.8501,43.9831,46900.0
2011-11-17 09:45:00,56.24,56.28,56.06,56.13,35600.0,43.9988,44.0301,43.858,43.9127,35600.0
2011-11-17 09:50:00,56.14,56.33,56.09,56.29,18400.0,43.9205,44.0692,43.8814,44.0379,18400.0
2011-11-17 09:55:00,56.3,56.54,56.23,56.5,50700.0,44.0457,44.2335,43.991,44.2022,50700.0
2011-11-17 10:00:00,56.46,56.6,56.35,56.59,73400.0,44.1709,44.2804,44.0848,44.2726,73400.0
2011-11-17 10:05:00,56.59,56.8,56.54,56.72,85300.0,44.2726,44.4369,44.2335,44.3743,85300.0
2011-11-17 10:10:00,56.71,56.74,56.59,56.65,37000.0,44.3665,44.3899,44.2726,44.3195,37000.0
2011-11-17 10:15:00,56.65,56.78,56.61,56.69,73500.0,44.3195,44.4212,44.2882,44.3508,73500.0
2011-11-17 10:20:00,56.67,56.77,56.67,56.72,42800.0,44.3352,44.4134,44.3352,44.3743,42800.0
2011-11-17 10:25:00,56.72,56.91,56.72,56.9,26000.0,44.3743,44.5229,44.3743,44.5151,26000.0
2011-11-17 10:30:00,56.91,56.91,56.66,56.88,42700.0,44.5229,44.5229,44.3274,44.4995,42700.0
2011-11-17 10:35:00,56.89,56.93,56.8,56.8,26500.0,44.5073,44.5386,44.4369,44.4369,26500.0
2011-11-17 10:40:00,56.78,56.89,56.6,56.68,43900.0,44.4212,44.5073,44.2804,44.343,43900.0
2011-11-17 10:45:00,56.68,56.7,56.56,56.62,50200.0,44.343,44.3587,44.2491,44.2961,50200.0
2011-11-17 10:50:00,56.63,56.79,56.6,56.74,36100.0,44.3039,44.4291,44.2804,44.3899,36100.0
2011-11-17 10:55:00,56.73,56.87,56.72,56.85,27500.0,44.3821,44.4916,44.3743,44.476,27500.0
2011-11-17 11:00:00,56.83,57.0,56.82,56.99,75500.0,44.4604,44.5934,44.4525,44.5855,75500.0
2011-11-17 11:05:00,56.99,56.99,56.79,56.83,33900.0,44.5855,44.5855,44.4291,44.4604,33900.0
2011-11-17 11:10:00,56.83,56.87,56.74,56.81,43600.0,44.4604,44.4916,44.3899,44.4447,43600.0
2011-11-17 11:15:00,56.8,57.01,56.78,57.0,31000.0,44.4369,44.6012,44.4212,44.5934,31000.0
2011-11-17 11:20:00,56.99,57.0,56.86,56.92,43100.0,44.5855,44.5934,44.4838,44.5308,43100.0
2011-11-17 11:25:00,56.91,57.13,56.91,57.08,17500.0,44.5229,44.6951,44.5229,44.6559,17500.0
2011-11-17 11:30:00,57.05,57.08,56.99,57.03,41500.0,44.6325,44.6559,44.5855,44.6168,41500.0
2011-11-17 11:35:00,57.03,57.05,56.95,57.03,15300.0,44.6168,44.6325,44.5542,44.6168,15300.0
2011-11-17 11:40:00,57.02,57.12,57.01,57.01,12800.0,44.609,44.6872,44.6012,44.6012,12800.0
2011-11-17 11:45:00,57.0,57.02,56.89,56.9,18000.0,44.5934,44.609,44.5073,44.5151,18000.0
2011-11-17 11:50:00,56.89,56.97,56.82,56.84,16300.0,44.5073,44.5699,44.4525,44.4682,16300.0
2011-11-17 11:55:00,56.84,56.84,56.71,56.76,25600.0,44.4682,44.4682,44.3665,44.4056,25600.0
2011-11-17 12:00:00,56.75,56.82,56.71,56.73,11700.0,44.3978,44.4525,44.3665,44.3821,11700.0
2011-11-17 12:05:00,56.74,56.75,56.58,56.59,30900.0,44.3899,44.3978,44.2648,44.2726,30900.0
2011-11-17 12:10:00,56.59,56.59,56.44,56.47,26000.0,44.2726,44.2726,44.1552,44.1787,26000.0
2011-11-17 12:15:00,56.48,56.56,56.48,56.54,10300.0,44.1865,44.2491,44.1865,44.2335,10300.0
2011-11-17 12:20:00,56.55,56.6,56.51,56.59,17000.0,44.2413,44.2804,44.21,44.2726,17000.0
2011-11-17 12:25:00,56.59,56.62,56.54,56.54,25800.0,44.2726,44.2961,44.2335,44.2335,25800.0
2011-11-17 12:30:00,56.52,56.52,56.04,56.16,61900.0,44.2178,44.2178,43.8423,43.9362,61900.0
2011-11-17 12:35:00,56.13,56.21,55.84,55.96,54800.0,43.9127,43.9753,43.6858,43.7797,54800.0
2011-11-17 12:40:00,55.97,56.07,55.76,56.06,88400.0,43.7875,43.8658,43.6233,43.858,88400.0
2011-11-17 12:45:00,56.05,56.14,55.98,56.05,52600.0,43.8501,43.9205,43.7954,43.8501,52600.0
2011-11-17 12:50:00,56.04,56.1,56.01,56.05,45300.0,43.8423,43.8892,43.8188,43.8501,45300.0
2011-11-17 12:55:00,56.04,56.06,55.89,56.04,43700.0,43.8423,43.858,43.725,43.8423,43700.0
2011-11-17 13:00:00,56.05,56.06,55.82,55.83,49700.0,43.8501,43.858,43.6702,43.678,49700.0
2011-11-17 13:05:00,55.83,55.93,55.75,55.82,33900.0,43.678,43.7562,43.6154,43.6702,33900.0
2011-11-17 13:10:00,55.82,56.01,55.79,56.0,20900.0,43.6702,43.8188,43.6467,43.811,20900.0
2011-11-17 13:15:00,56.01,56.11,55.98,56.07,17300.0,43.8188,43.8971,43.7954,43.8658,17300.0
2011-11-17 13:20:00,56.08,56.09,55.99,56.05,16300.0,43.8736,43.8814,43.8032,43.8501,16300.0
2011-11-17 13:25:00,56.05,56.06,55.85,55.88,27800.0,43.8501,43.858,43.6937,43.7171,27800.0
2011-11-17 13:30:00,55.89,55.91,55.78,55.78,30500.0,43.725,43.7406,43.6389,43.6389,30500.0
2011-11-17 13:35:00,55.78,55.88,55.74,55.76,34100.0,43.6389,43.7171,43.6076,43.6233,34100.0
2011-11-17 13:40:00,55.74,55.84,55.61,55.71,27300.0,43.6076,43.6858,43.5059,43.5841,27300.0
2011-11-17 13:45:00,55.72,55.8,55.7,55.75,20600.0,43.592,43.6545,43.5763,43.6154,20600.0
2011-11-17 13:50:00,55.75,55.75,55.5,55.6,27700.0,43.6154,43.6154,43.4198,43.4981,27700.0
2011-11-17 13:55:00,55.6,55.89,55.59,55.8,32600.0,43.4981,43.725,43.4903,43.6545,32600.0
2011-11-17 14:00:00,55.79,55.8,55.63,55.63,27600.0,43.6467,43.6545,43.5215,43.5215,27600.0
2011-11-17 14:05:00,55.62,55.75,55.62,55.63,38200.0,43.5137,43.6154,43.5137,43.5215,38200.0
2011-11-17 14:10:00,55.63,55.69,55.57,55.58,45500.0,43.5215,43.5685,43.4746,43.4824,45500.0
2011-11-17 14:15:00,55.59,55.62,55.52,55.58,18100.0,43.4903,43.5137,43.4355,43.4824,18100.0
2011-11-17 14:20:00,55.57,55.63,55.51,55.51,32200.0,43.4746,43.5215,43.4277,43.4277,32200.0
2011-11-17 14:25:00,55.51,55.57,55.4,55.54,65200.0,43.4277,43.4746,43.3416,43.4511,65200.0
2011-11-17 14:30:00,55.55,55.61,55.54,55.55,37100.0,43.459,43.5059,43.4511,43.459,37100.0
2011-11-17 14:35:00,55.55,55.65,55.47,55.5,36300.0,43.459,43.5372,43.3964,43.4198,36300.0
2011-11-17 14:40:00,55.49,55.63,55.48,55.61,46900.0,43.412,43.5215,43.4042,43.5059,46900.0
2011-11-17 14:45:00,55.62,55.76,55.62,55.67,57000.0,43.5137,43.6233,43.5137,43.5528,57000.0
2011-11-17 14:50:00,55.68,55.77,55.65,55.68,37700.0,43.5607,43.6311,43.5372,43.5607,37700.0
2011-11-17 14:55:00,55.68,55.71,55.61,55.64,22100.0,43.5607,43.5841,43.5059,43.5294,22100.0
2011-11-17 15:00:00,55.64,55.75,55.58,55.68,66100.0,43.5294,43.6154,43.4824,43.5607,66100.0
2011-11-17 15:05:00,55.68,55.68,55.52,55.54,47500.0,43.5607,43.5607,43.4355,43.4511,47500.0
2011-11-17 15:10:00,55.54,55.55,55.36,55.41,53200.0,43.4511,43.459,43.3103,43.3494,53200.0
2011-11-17 15:15:00,55.43,55.5,55.41,55.43,31900.0,43.3651,43.4198,43.3494,43.3651,31900.0
2011-11-17 15:20:00,55.44,55.6,55.36,55.57,72400.0,43.3729,43.4981,43.3103,43.4746,72400.0
2011-11-17 15:25:00,55.56,55.65,55.53,55.53,64300.0,43.4668,43.5372,43.4433,43.4433,64300.0
2011-11-17 15:30:00,55.53,55.59,55.47,55.51,63800.0,43.4433,43.4903,43.3964,43.4277,63800.0
2011-11-17 15:35:00,55.52,55.58,55.43,55.45,59300.0,43.4355,43.4824,43.3651,43.3807,59300.0
2011-11-17 15:40:00,55.45,55.52,55.37,55.41,72300.0,43.3807,43.4355,43.3181,43.3494,72300.0
2011-11-17 15:45:00,55.4,55.58,55.38,55.53,171900.0,43.3416,43.4824,43.326,43.4433,171900.0
2011-11-17 15:50:00,55.53,55.55,55.42,55.53,129900.0,43.4433,43.459,43.3573,43.4433,129900.0
2011-11-17 15:55:00,55.53,55.72,55.48,55.71,277800.0,43.4433,43.592,43.4042,43.5841,277800.0
2011-11-18 09:30:00,55.89,55.91,55.79,55.82,379200.0,43.725,43.7406,43.6467,43.6702,379200.0
2011-11-18 09:35:00,55.9,55.96,55.73,55.76,25500.0,43.7328,43.7797,43.5998,43.6233,25500.0
2011-11-18 09:40:00,55.75,55.93,55.75,55.85,22600.0,43.6154,43.7562,43.6154,43.6937,22600.0
2011-11-18 09:45:00,55.82,55.82,55.53,55.67,37700.0,43.6702,43.6702,43.4433,43.5528,37700.0
2011-11-18 09:50:00,55.67,55.78,55.55,55.65,31300.0,43.5528,43.6389,43.459,43.5372,31300.0
2011-11-18 09:55:00,55.62,55.76,55.58,55.65,31900.0,43.5137,43.6233,43.4824,43.5372,31900.0
2011-11-18 10:00:00,55.63,55.67,55.44,55.54,32400.0,43.5215,43.5528,43.3729,43.4511,32400.0
2011-11-18 10:05:00,55.56,55.56,55.23,55.25,81600.0,43.4668,43.4668,43.2086,43.2243,81600.0
2011-11-18 10:10:00,55.26,55.46,55.19,55.41,37700.0,43.2321,43.3885,43.1773,43.3494,37700.0
2011-11-18 10:15:00,55.4,55.42,55.26,55.26,33300.0,43.3416,43.3573,43.2321,43.2321,33300.0
2011-11-18 10:20:00,55.25,55.25,55.0,55.07,120300.0,43.2243,43.2243,43.0287,43.0834,120300.0
2011-11-18 10:25:00,55.06,55.08,54.84,54.86,69900.0,43.0756,43.0913,42.9035,42.9191,69900.0
2011-11-18 10:30:00,54.86,55.05,54.85,55.04,56600.0,42.9191,43.0678,42.9113,43.06,56600.0
2011-11-18 10:35:00,55.02,55.15,54.98,55.15,31600.0,43.0443,43.146,43.013,43.146,31600.0
2011-11-18 10:40:00,55.15,55.21,55.07,55.08,26200.0,43.146,43.193,43.0834,43.0913,26200.0
2011-11-18 10:45:00,55.09,55.29,55.09,55.29,24700.0,43.0991,43.2556,43.0991,43.2556,24700.0
2011-11-18 10:50:00,55.28,55.33,55.21,55.26,19200.0,43.2477,43.2868,43.193,43.2321,19200.0
2011-11-18 10:55:00,55.26,55.32,55.18,55.19,20400.0,43.2321,43.279,43.1695,43.1773,20400.0
2011-11-18 11:00:00,55.18,55.23,55.17,55.18,24500.0,43.1695,43.2086,43.1617,43.1695,24500.0
2011-11-18 11:05:00,55.18,55.2,55.05,55.05,34000.0,43.1695,43.1851,43.0678,43.0678,34000.0
2011-11-18 11:10:00,55.06,55.19,55.04,55.19,37200.0,43.0756,43.1773,43.06,43.1773,37200.0
2011-11-18 11:15:00,55.2,55.24,55.05,55.07,30900.0,43.1851,43.2164,43.0678,43.0834,30900.0
2011-11-18 11:20:00,55.08,55.17,55.05,55.1,20900.0,43.0913,43.1617,43.0678,43.1069,20900.0
2011-11-18 11:25:00,55.1,55.17,55.07,55.07,25000.0,43.1069,43.1617,43.0834,43.0834,25000.0
2011-11-18 11:30:00,55.08,55.13,55.04,55.04,30300.0,43.0913,43.1304,43.06,43.06,30300.0
2011-11-18 11:35:00,55.02,55.02,54.89,55.02,30300.0,43.0443,43.0443,42.9426,43.0443,30300.0
2011-11-18 11:40:00,55.03,55.06,54.99,55.01,40800.0,43.0521,43.0756,43.0209,43.0365,40800.0
2011-11-18 11:45:00,55.02,55.03,54.97,54.98,36000.0,43.0443,43.0521,43.0052,43.013,36000.0
2011-11-18 11:50:00,54.98,55.02,54.97,55.0,27000.0,43.013,43.0443,43.0052,43.0287,27000.0
2011-11-18 11:55:00,55.0,55.01,54.96,55.0,51100.0,43.0287,43.0365,42.9974,43.0287,51100.0
2011-11-18 12:00:00,55.0,55.0,54.92,54.97,65700.0,43.0287,43.0287,42.9661,43.0052,65700.0
2011-11-18 12:05:00,54.97,55.0,54.93,54.98,78500.0,43.0052,43.0287,42.9739,43.013,78500.0
2011-11-18 12:10:00,54.99,55.04,54.94,54.96,40700.0,43.0209,43.06,42.9817,42.9974,40700.0
2011-11-18 12:15:00,54.96,55.0,54.94,54.95,38100.0,42.9974,43.0287,42.9817,42.9896,38100.0
2011-11-18 12:20:00,54.96,54.99,54.94,54.97,39400.0,42.9974,43.0209,42.9817,43.0052,39400.0
2011-11-18 12:25:00,54.97,55.11,54.95,55.05,49400.0,43.0052,43.1147,42.9896,43.0678,49400.0
2011-11-18 12:30:00,55.05,55.1,55.0,55.0,35900.0,43.0678,43.1069,43.0287,43.0287,35900.0
2011-11-18 12:35:00,55.0,55.07,55.0,55.01,19500.0,43.0287,43.0834,43.0287,43.0365,19500.0
2011-11-18 12:40:00,55.01,55.07,54.98,55.02,33500.0,43.0365,43.0834,43.013,43.0443,33500.0
2011-11-18 12:45:00,55.02,55.07,55.0,55.06,35000.0,43.0443,43.0834,43.0287,43.0756,35000.0
2011-11-18 12:50:00,55.05,55.1,55.03,55.1,30300.0,43.0678,43.1069,43.0521,43.1069,30300.0
2011-11-18 12:55:00,55.1,55.15,55.1,55.12,14300.0,43.1069,43.146,43.1069,43.1226,14300.0
2011-11-18 13:00:00,55.1,55.15,55.03,55.14,34200.0,43.1069,43.146,43.0521,43.1382,34200.0
2011-11-18 13:05:00,55.14,55.18,55.14,55.15,13800.0,43.1382,43.1695,43.1382,43.146,13800.0
2011-11-18 13:10:00,55.15,55.16,55.12,55.12,14900.0,43.146,43.1538,43.1226,43.1226,14900.0
2011-11-18 13:15:00,55.13,55.2,55.13,55.18,15900.0,43.1304,43.1851,43.1304,43.1695,15900.0
2011-11-18 13:20:00,55.19,55.2,55.12,55.12,18300.0,43.1773,43.1851,43.1226,43.1226,18300.0
2011-11-18 13:25:00,55.11,55.13,55.06,55.1,29400.0,43.1147,43.1304,43.0756,43.1069,29400.0
2011-11-18 13:30:00,55.1,55.25,55.09,55.2,29600.0,43.1069,43.2243,43.0991,43.1851,29600.0
2011-11-18 13:35:00,55.2,55.26,55.2,55.25,24300.0,43.1851,43.2321,43.1851,43.2243,24300.0
2011-11-18 13:40:00,55.25,55.28,55.21,55.21,22500.0,43.2243,43.2477,43.193,43.193,22500.0
2011-11-18 13:45:00,55.21,55.22,55.14,55.17,25300.0,43.193,43.2008,43.1382,43.1617,25300.0
2011-11-18 13:50:00,55.17,55.21,55.17,55.19,22400.0,43.1617,43.193,43.1617,43.1773,22400.0
2011-11-18 13:55:00,55.19,55.21,55.13,55.17,15500.0,43.1773,43.193,43.1304,43.1617,15500.0
2011-11-18 14:00:00,55.17,55.2,55.14,55.2,17700.0,43.1617,43.1851,43.1382,43.1851,17700.0
2011-11-18 14:05:00,55.21,55.23,55.18,55.2,80800.0,43.193,43.2086,43.1695,43.1851,80800.0
2011-11-18 14:10:00,55.2,55.34,55.12,55.23,120100.0,43.1851,43.2947,43.1226,43.2086,120100.0
2011-11-18 14:15:00,55.23,55.27,55.13,55.17,16100.0,43.2086,43.2399,43.1304,43.1617,16100.0
2011-11-18 14:20:00,55.16,55.19,55.12,55.12,16900.0,43.1538,43.1773,43.1226,43.1226,16900.0
2011-11-18 14:25:00,55.11,55.17,55.05,55.17,22700.0,43.1147,43.1617,43.0678,43.1617,22700.0
2011-11-18 14:30:00,55.17,55.28,55.17,55.23,18200.0,43.1617,43.2477,43.1617,43.2086,18200.0
2011-11-18 14:35:00,55.23,55.3,55.16,55.19,21700.0,43.2086,43.2634,43.1538,43.1773,21700.0
2011-11-18 14:40:00,55.18,55.23,55.12,55.23,14900.0,43.1695,43.2086,43.1226,43.2086,14900.0
2011-11-18 14:45:00,55.21,55.25,55.16,55.17,19700.0,43.193,43.2243,43.1538,43.1617,19700.0
2011-11-18 14:50:00,55.16,55.21,55.13,55.2,20800.0,43.1538,43.193,43.1304,43.1851,20800.0
2011-11-18 14:55:00,55.2,55.23,55.17,55.2,66600.0,43.1851,43.2086,43.1617,43.1851,66600.0
2011-11-18 15:00:00,55.2,55.22,55.09,55.15,32400.0,43.1851,43.2008,43.0991,43.146,32400.0
2011-11-18 15:05:00,55.15,55.25,55.15,55.24,29100.0,43.146,43.2243,43.146,43.2164,29100.0
2011-11-18 15:10:00,55.26,55.29,55.21,55.21,28200.0,43.2321,43.2556,43.193,43.193,28200.0
2011-11-18 15:15:00,55.22,55.26,55.15,55.25,27900.0,43.2008,43.2321,43.146,43.2243,27900.0
2011-11-18 15:20:00,55.25,55.28,55.19,55.22,24700.0,43.2243,43.2477,43.1773,43.2008,24700.0
2011-11-18 15:25:00,55.21,55.23,55.12,55.23,35800.0,43.193,43.2086,43.1226,43.2086,35800.0
2011-11-18 15:30:00,55.23,55.3,55.2,55.29,35100.0,43.2086,43.2634,43.1851,43.2556,35100.0
2011-11-18 15:35:00,55.29,55.37,55.29,55.3,45400.0,43.2556,43.3181,43.2556,43.2634,45400.0
2011-11-18 15:40:00,55.3,55.31,55.14,55.15,66400.0,43.2634,43.2712,43.1382,43.146,66400.0
2011-11-18 15:45:00,55.14,55.21,55.12,55.16,71000.0,43.1382,43.193,43.1226,43.1538,71000.0
2011-11-18 15:50:00,55.16,55.18,55.09,55.15,69900.0,43.1538,43.1695,43.0991,43.146,69900.0
2011-11-18 15:55:00,55.17,55.17,55.09,55.12,136300.0,43.1617,43.1617,43.0991,43.1226,136300.0
2011-11-21 09:30:00,54.49,54.54,54.13,54.14,78400.0,42.6297,42.6688,42.348,42.3559,78400.0
2011-11-21 09:35:00,54.13,54.24,53.94,53.95,75700.0,42.348,42.4341,42.1994,42.2072,75700.0
2011-11-21 09:40:00,53.99,54.05,53.92,54.0,50300.0,42.2385,42.2855,42.1837,42.2463,50300.0
2011-11-21 09:45:00,54.0,54.0,53.84,53.96,119500.0,42.2463,42.2463,42.1212,42.215,119500.0
2011-11-21 09:50:00,53.96,54.01,53.91,53.92,42600.0,42.215,42.2542,42.1759,42.1837,42600.0
2011-11-21 09:55:00,53.93,54.11,53.93,54.08,28000.0,42.1916,42.3324,42.1916,42.3089,28000.0
2011-11-21 10:00:00,54.1,54.18,53.92,54.04,39000.0,42.3246,42.3872,42.1837,42.2776,39000.0
2011-11-21 10:05:00,54.03,54.13,53.92,54.04,52500.0,42.2698,42.348,42.1837,42.2776,52500.0
2011-11-21 10:10:00,54.06,54.29,54.05,54.26,39400.0,42.2933,42.4732,42.2855,42.4497,39400.0
2011-11-21 10:15:00,54.26,54.29,54.11,54.18,49400.0,42.4497,42.4732,42.3324,42.3872,49400.0
2011-11-21 10:20:00,54.16,54.26,54.12,54.26,40600.0,42.3715,42.4497,42.3402,42.4497,40600.0
2011-11-21 10:25:00,54.27,54.34,54.14,54.16,23300.0,42.4576,42.5123,42.3559,42.3715,23300.0
2011-11-21 10:30:00,54.16,54.19,54.06,54.12,23700.0,42.3715,42.395,42.2933,42.3402,23700.0
2011-11-21 10:35:00,54.12,54.19,54.02,54.16,22800.0,42.3402,42.395,42.262,42.3715,22800.0
2011-11-21 10:40:00,54.16,54.18,54.0,54.02,40100.0,42.3715,42.3872,42.2463,42.262,40100.0
2011-11-21 10:45:00,54.0,54.15,53.99,54.06,58200.0,42.2463,42.3637,42.2385,42.2933,58200.0
2011-11-21 10:50:00,54.06,54.11,53.99,53.99,69200.0,42.2933,42.3324,42.2385,42.2385,69200.0
2011-11-21 10:55:00,54.0,54.02,53.93,53.97,47800.0,42.2463,42.262,42.1916,42.2229,47800.0
2011-11-21 11:00:00,53.98,54.03,53.89,54.03,69900.0,42.2307,42.2698,42.1603,42.2698,69900.0
2011-11-21 11:05:00,54.02,54.05,53.93,54.02,39800.0,42.262,42.2855,42.1916,42.262,39800.0
2011-11-21 11:10:00,54.02,54.13,54.02,54.1,48200.0,42.262,42.348,42.262,42.3246,48200.0
2011-11-21 11:15:00,54.09,54.1,54.01,54.06,27900.0,42.3167,42.3246,42.2542,42.2933,27900.0
2011-11-21 11:20:00,54.05,54.09,53.99,54.01,43400.0,42.2855,42.3167,42.2385,42.2542,43400.0
2011-11-21 11:25:00,54.0,54.11,53.99,54.07,43700.0,42.2463,42.3324,42.2385,42.3011,43700.0
2011-11-21 11:30:00,54.07,54.1,54.0,54.04,57700.0,42.3011,42.3246,42.2463,42.2776,57700.0
2011-11-21 11:35:00,54.02,54.06,53.99,54.04,60500.0,42.262,42.2933,42.2385,42.2776,60500.0
2011-11-21 11:40:00,54.01,54.11,53.99,54.03,41000.0,42.2542,42.3324,42.2385,42.2698,41000.0
2011-11-21 11:45:00,54.03,54.11,53.98,54.1,27000.0,42.2698,42.3324,42.2307,42.3246,27000.0
2011-11-21 11:50:00,54.1,54.24,54.08,54.2,24900.0,42.3246,42.4341,42.3089,42.4028,24900.0
2011-11-21 11:55:00,54.19,54.35,54.19,54.33,25000.0,42.395,42.5202,42.395,42.5045,25000.0
2011-11-21 12:00:00,54.33,54.38,54.32,54.35,27400.0,42.5045,42.5436,42.4967,42.5202,27400.0
2011-11-21 12:05:00,54.35,54.41,54.35,54.39,25700.0,42.5202,42.5671,42.5202,42.5514,25700.0
2011-11-21 12:10:00,54.38,54.48,54.36,54.47,28600.0,42.5436,42.6219,42.528,42.614,28600.0
2011-11-21 12:15:00,54.48,54.52,54.45,54.48,29000.0,42.6219,42.6532,42.5984,42.6219,29000.0
2011-11-21 12:20:00,54.48,54.6,54.48,54.56,21600.0,42.6219,42.7157,42.6219,42.6844,21600.0
2011-11-21 12:25:00,54.55,54.55,54.35,54.37,29300.0,42.6766,42.6766,42.5202,42.5358,29300.0
2011-11-21 12:30:00,54.36,54.44,54.34,54.44,39100.0,42.528,42.5906,42.5123,42.5906,39100.0
2011-11-21 12:35:00,54.44,54.46,54.38,54.41,40500.0,42.5906,42.6062,42.5436,42.5671,40500.0
2011-11-21 12:40:00,54.42,54.53,54.41,54.51,13200.0,42.5749,42.661,42.5671,42.6453,13200.0
2011-11-21 12:45:00,54.51,54.62,54.49,54.61,24900.0,42.6453,42.7314,42.6297,42.7236,24900.0
2011-11-21 12:50:00,54.6,54.68,54.59,54.68,24500.0,42.7157,42.7783,42.7079,42.7783,24500.0
2011-11-21 12:55:00,54.68,54.69,54.59,54.62,30300.0,42.7783,42.7861,42.7079,42.7314,30300.0
2011-11-21 13:00:00,54.61,54.63,54.57,54.6,22700.0,42.7236,42.7392,42.6923,42.7157,22700.0
2011-11-21 13:05:00,54.59,54.77,54.59,54.74,28300.0,42.7079,42.8487,42.7079,42.8253,28300.0
2011-11-21 13:10:00,54.75,54.81,54.74,54.74,28700.0,42.8331,42.88,42.8253,42.8253,28700.0
2011-11-21 13:15:00,54.73,54.8,54.63,54.76,87500.0,42.8174,42.8722,42.7392,42.8409,87500.0
2011-11-21 13:20:00,54.75,54.8,54.68,54.75,52800.0,42.8331,42.8722,42.7783,42.8331,52800.0
2011-11-21 13:25:00,54.76,54.76,54.66,54.76,47700.0,42.8409,42.8409,42.7627,42.8409,47700.0
2011-11-21 13:30:00,54.76,54.77,54.52,54.52,63000.0,42.8409,42.8487,42.6532,42.6532,63000.0
2011-11-21 13:35:00,54.52,54.54,54.48,54.51,34400.0,42.6532,42.6688,42.6219,42.6453,34400.0
2011-11-21 13:40:00,54.5,54.53,54.47,54.48,33800.0,42.6375,42.661,42.614,42.6219,33800.0
2011-11-21 13:45:00,54.48,54.48,54.4,54.41,27300.0,42.6219,42.6219,42.5593,42.5671,27300.0
2011-11-21 13:50:00,54.4,54.48,54.4,54.41,21600.0,42.5593,42.6219,42.5593,42.5671,21600.0
2011-11-21 13:55:00,54.41,54.49,54.38,54.42,24500.0,42.5671,42.6297,42.5436,42.5749,24500.0
2011-11-21 14:00:00,54.39,54.52,54.39,54.48,35500.0,42.5514,42.6532,42.5514,42.6219,35500.0
2011-11-21 14:05:00,54.48,54.51,54.44,54.5,22100.0,42.6219,42.6453,42.5906,42.6375,22100.0
2011-11-21 14:10:00,54.5,54.73,54.5,54.71,27500.0,42.6375,42.8174,42.6375,42.8018,27500.0
2011-11-21 14:15:00,54.71,54.89,54.68,54.79,24700.0,42.8018,42.9426,42.7783,42.8644,24700.0
2011-11-21 14:20:00,54.79,54.83,54.77,54.8,20300.0,42.8644,42.8957,42.8487,42.8722,20300.0
2011-11-21 14:25:00,54.8,54.83,54.76,54.81,24100.0,42.8722,42.8957,42.8409,42.88,24100.0
2011-11-21 14:30:00,54.79,54.86,54.77,54.83,42900.0,42.8644,42.9191,42.8487,42.8957,42900.0
2011-11-21 14:35:00,54.84,54.87,54.81,54.84,25400.0,42.9035,42.927,42.88,42.9035,25400.0
2011-11-21 14:40:00,54.85,54.92,54.83,54.92,21500.0,42.9113,42.9661,42.8957,42.9661,21500.0
2011-11-21 14:45:00,54.92,55.01,54.92,54.94,110100.0,42.9661,43.0365,42.9661,42.9817,110100.0
2011-11-21 14:50:00,54.95,54.98,54.91,54.91,104700.0,42.9896,43.013,42.9583,42.9583,104700.0
2011-11-21 14:55:00,54.91,54.95,54.89,54.91,38000.0,42.9583,42.9896,42.9426,42.9583,38000.0
2011-11-21 15:00:00,54.92,54.95,54.85,54.9,100500.0,42.9661,42.9896,42.9113,42.9504,100500.0
2011-11-21 15:05:00,54.9,54.95,54.9,54.92,43700.0,42.9504,42.9896,42.9504,42.9661,43700.0
2011-11-21 15:10:00,54.91,54.96,54.9,54.95,39400.0,42.9583,42.9974,42.9504,42.9896,39400.0
2011-11-21 15:15:00,54.96,55.05,54.89,55.04,65400.0,42.9974,43.0678,42.9426,43.06,65400.0
2011-11-21 15:20:00,55.03,55.14,54.97,55.0,69500.0,43.0521,43.1382,43.0052,43.0287,69500.0
2011-11-21 15:25:00,55.0,55.23,55.0,55.23,58600.0,43.0287,43.2086,43.0287,43.2086,58600.0
2011-11-21 15:30:00,55.23,55.3,55.18,55.23,70700.0,43.2086,43.2634,43.1695,43.2086,70700.0
2011-11-21 15:35:00,55.22,55.3,55.2,55.29,73300.0,43.2008,43.2634,43.1851,43.2556,73300.0
2011-11-21 15:40:00,55.29,55.32,55.21,55.29,113000.0,43.2556,43.279,43.193,43.2556,113000.0
2011-11-21 15:45:00,55.29,55.39,55.25,55.29,91100.0,43.2556,43.3338,43.2243,43.2556,91100.0
2011-11-21 15:50:00,55.29,55.34,55.09,55.17,78400.0,43.2556,43.2947,43.0991,43.1617,78400.0
2011-11-21 15:55:00,55.16,55.22,55.03,55.11,150700.0,43.1538,43.2008,43.0521,43.1147,150700.0
2011-11-22 09:30:00,55.0,55.08,54.77,54.98,76400.0,43.0287,43.0913,42.8487,43.013,76400.0
2011-11-22 09:35:00,54.96,55.19,54.93,55.13,51300.0,42.9974,43.1773,42.9739,43.1304,51300.0
2011-11-22 09:40:00,55.09,55.22,55.09,55.11,37000.0,43.0991,43.2008,43.0991,43.1147,37000.0
2011-11-22 09:45:00,55.11,55.29,55.03,55.05,38700.0,43.1147,43.2556,43.0521,43.0678,38700.0
2011-11-22 09:50:00,55.04,55.08,54.99,55.01,33400.0,43.06,43.0913,43.0209,43.0365,33400.0
2011-11-22 09:55:00,55.01,55.04,54.96,55.0,27400.0,43.0365,43.06,42.9974,43.0287,27400.0
2011-11-22 10:00:00,55.02,55.08,54.91,55.02,88100.0,43.0443,43.0913,42.9583,43.0443,88100.0
2011-11-22 10:05:00,55.03,55.05,54.89,54.94,20000.0,43.0521,43.0678,42.9426,42.9817,20000.0
2011-11-22 10:10:00,54.93,54.96,54.82,54.83,19100.0,42.9739,42.9974,42.8879,42.8957,19100.0
2011-11-22 10:15:00,54.82,55.02,54.81,55.01,35800.0,42.8879,43.0443,42.88,43.0365,35800.0
2011-11-22 10:20:00,55.01,55.06,54.97,55.02,39400.0,43.0365,43.0756,43.0052,43.0443,39400.0
2011-11-22 10:25:00,55.02,55.19,55.01,55.12,17600.0,43.0443,43.1773,43.0365,43.1226,17600.0
2011-11-22 10:30:00,55.13,55.14,54.97,54.99,15900.0,43.1304,43.1382,43.0052,43.0209,15900.0
2011-11-22 10:35:00,54.98,55.03,54.92,55.03,24800.0,43.013,43.0521,42.9661,43.0521,24800.0
2011-11-22 10:40:00,55.03,55.03,54.88,54.91,22900.0,43.0521,43.0521,42.9348,42.9583,22900.0
2011-11-22 10:45:00,54.9,54.94,54.83,54.92,58100.0,42.9504,42.9817,42.8957,42.9661,58100.0
2011-11-22 10:50:00,54.91,55.04,54.9,55.04,72100.0,42.9583,43.06,42.9504,43.06,72100.0
2011-11-22 10:55:00,55.03,55.05,54.86,54.99,93300.0,43.0521,43.0678,42.9191,43.0209,93300.0
2011-11-22 11:00:00,54.98,55.07,54.98,54.99,49000.0,43.013,43.0834,43.013,43.0209,49000.0
2011-11-22 11:05:00,54.98,55.01,54.9,54.98,25500.0,43.013,43.0365,42.9504,43.013,25500.0
2011-11-22 11:10:00,54.98,55.06,54.98,55.03,29700.0,43.013,43.0756,43.013,43.0521,29700.0
2011-11-22 11:15:00,55.02,55.04,54.96,55.02,28900.0,43.0443,43.06,42.9974,43.0443,28900.0
2011-11-22 11:20:00,54.99,54.99,54.81,54.87,25700.0,43.0209,43.0209,42.88,42.927,25700.0
2011-11-22 11:25:00,54.89,55.05,54.86,55.0,31800.0,42.9426,43.0678,42.9191,43.0287,31800.0
2011-11-22 11:30:00,55.01,55.03,54.92,54.92,57800.0,43.0365,43.0521,42.9661,42.9661,57800.0
2011-11-22 11:35:00,54.93,55.01,54.92,54.96,28200.0,42.9739,43.0365,42.9661,42.9974,28200.0
2011-11-22 11:40:00,54.94,54.94,54.82,54.87,31000.0,42.9817,42.9817,42.8879,42.927,31000.0
2011-11-22 11:45:00,54.85,54.9,54.83,54.83,11700.0,42.9113,42.9504,42.8957,42.8957,11700.0
2011-11-22 11:50:00,54.83,54.91,54.81,54.91,20100.0,42.8957,42.9583,42.88,42.9583,20100.0
2011-11-22 11:55:00,54.9,54.98,54.89,54.95,10100.0,42.9504,43.013,42.9426,42.9896,10100.0
2011-11-22 12:00:00,54.94,55.25,54.94,55.16,63500.0,42.9817,43.2243,42.9817,43.1538,63500.0
2011-11-22 12:05:00,55.15,55.38,55.15,55.37,47900.0,43.146,43.326,43.146,43.3181,47900.0
2011-11-22 12:10:00,55.36,55.36,55.2,55.24,25700.0,43.3103,43.3103,43.1851,43.2164,25700.0
2011-11-22 12:15:00,55.25,55.34,55.22,55.23,13600.0,43.2243,43.2947,43.2008,43.2086,13600.0
2011-11-22 12:20:00,55.25,55.27,55.18,55.18,11600.0,43.2243,43.2399,43.1695,43.1695,11600.0
2011-11-22 12:25:00,55.18,55.2,55.02,55.1,51400.0,43.1695,43.1851,43.0443,43.1069,51400.0
2011-11-22 12:30:00,55.12,55.27,55.08,55.27,46700.0,43.1226,43.2399,43.0913,43.2399,46700.0
2011-11-22 12:35:00,55.27,55.31,55.19,55.22,30500.0,43.2399,43.2712,43.1773,43.2008,30500.0
2011-11-22 12:40:00,55.21,55.25,55.15,55.18,15500.0,43.193,43.2243,43.146,43.1695,15500.0
2011-11-22 12:45:00,55.19,55.19,55.12,55.13,25400.0,43.1773,43.1773,43.1226,43.1304,25400.0
2011-11-22 12:50:00,55.13,55.3,55.13,55.28,107500.0,43.1304,43.2634,43.1304,43.2477,107500.0
2011-11-22 12:55:00,55.27,55.49,55.23,55.48,33700.0,43.2399,43.412,43.2086,43.4042,33700.0
2011-11-22 13:00:00,55.47,55.6,55.47,55.53,67400.0,43.3964,43.4981,43.3964,43.4433,67400.0
2011-11-22 13:05:00,55.53,55.53,55.37,55.39,36600.0,43.4433,43.4433,43.3181,43.3338,36600.0
2011-11-22 13:10:00,55.39,55.52,55.39,55.52,27800.0,43.3338,43.4355,43.3338,43.4355,27800.0
2011-11-22 13:15:00,55.53,55.64,55.53,55.63,18200.0,43.4433,43.5294,43.4433,43.5215,18200.0
2011-11-22 13:20:00,55.64,55.71,55.6,55.61,20200.0,43.5294,43.5841,43.4981,43.5059,20200.0
2011-11-22 13:25:00,55.6,55.67,55.55,55.57,53700.0,43.4981,43.5528,43.459,43.4746,53700.0
2011-11-22 13:30:00,55.57,55.58,55.52,55.53,20300.0,43.4746,43.4824,43.4355,43.4433,20300.0
2011-11-22 13:35:00,55.53,55.53,55.46,55.46,18800.0,43.4433,43.4433,43.3885,43.3885,18800.0
2011-11-22 13:40:00,55.45,55.46,55.33,55.34,23700.0,43.3807,43.3885,43.2868,43.2947,23700.0
2011-11-22 13:45:00,55.34,55.35,55.26,55.31,20800.0,43.2947,43.3025,43.2321,43.2712,20800.0
2011-11-22 13:50:00,55.3,55.32,55.24,55.24,22700.0,43.2634,43.279,43.2164,43.2164,22700.0
2011-11-22 13:55:00,55.25,55.25,55.12,55.2,44800.0,43.2243,43.2243,43.1226,43.1851,44800.0
2011-11-22 14:00:00,55.2,55.26,55.18,55.2,49900.0,43.1851,43.2321,43.1695,43.1851,49900.0
2011-11-22 14:05:00,55.2,55.22,55.18,55.2,42800.0,43.1851,43.2008,43.1695,43.1851,42800.0
2011-11-22 14:10:00,55.2,55.28,55.19,55.2,29000.0,43.1851,43.2477,43.1773,43.1851,29000.0
2011-11-22 14:15:00,55.19,55.21,55.14,55.2,22700.0,43.1773,43.193,43.1382,43.1851,22700.0
2011-11-22 14:20:00,55.19,55.2,54.98,55.03,40700.0,43.1773,43.1851,43.013,43.0521,40700.0
2011-11-22 14:25:00,55.04,55.15,55.04,55.12,27500.0,43.06,43.146,43.06,43.1226,27500.0
2011-11-22 14:30:00,55.12,55.15,55.1,55.11,29800.0,43.1226,43.146,43.1069,43.1147,29800.0
2011-11-22 14:35:00,55.11,55.15,55.1,55.13,34700.0,43.1147,43.146,43.1069,43.1304,34700.0
2011-11-22 14:40:00,55.13,55.18,55.11,55.18,19200.0,43.1304,43.1695,43.1147,43.1695,19200.0
2011-11-22 14:45:00,55.17,55.22,55.1,55.1,13600.0,43.1617,43.2008,43.1069,43.1069,13600.0
2011-11-22 14:50:00,55.09,55.1,54.93,54.99,31500.0,43.0991,43.1069,42.9739,43.0209,31500.0
2011-11-22 14:55:00,54.98,55.02,54.94,55.02,17300.0,43.013,43.0443,42.9817,43.0443,17300.0
2011-11-22 15:00:00,55.02,55.06,54.94,54.95,18000.0,43.0443,43.0756,42.9817,42.9896,18000.0
2011-11-22 15:05:00,54.94,55.01,54.91,54.96,21800.0,42.9817,43.0365,42.9583,42.9974,21800.0
2011-11-22 15:10:00,54.96,54.96,54.9,54.95,13500.0,42.9974,42.9974,42.9504,42.9896,13500.0
2011-11-22 15:15:00,54.95,54.97,54.88,54.96,35500.0,42.9896,43.0052,42.9348,42.9974,35500.0
2011-11-22 15:20:00,54.95,54.97,54.91,54.95,36400.0,42.9896,43.0052,42.9583,42.9896,36400.0
2011-11-22 15:25:00,54.94,55.01,54.94,54.99,34800.0,42.9817,43.0365,42.9817,43.0209,34800.0
2011-11-22 15:30:00,54.99,55.07,54.95,55.01,52900.0,43.0209,43.0834,42.9896,43.0365,52900.0
2011-11-22 15:35:00,55.01,55.04,54.89,54.89,33100.0,43.0365,43.06,42.9426,42.9426,33100.0
2011-11-22 15:40:00,54.89,54.96,54.86,54.89,47700.0,42.9426,42.9974,42.9191,42.9426,47700.0
2011-11-22 15:45:00,54.87,54.92,54.8,54.88,120400.0,42.927,42.9661,42.8722,42.9348,120400.0
2011-11-22 15:50:00,54.87,54.91,54.8,54.89,86200.0,42.927,42.9583,42.8722,42.9426,86200.0
2011-11-22 15:55:00,54.89,54.9,54.8,54.85,153500.0,42.9426,42.9504,42.8722,42.9113,153500.0
2011-11-23 09:30:00,54.24,54.41,53.95,54.32,53500.0,42.4341,42.5671,42.2072,42.4967,53500.0
2011-11-23 09:35:00,54.25,54.29,54.11,54.15,18000.0,42.4419,42.4732,42.3324,42.3637,18000.0
2011-11-23 09:40:00,54.16,54.18,53.9,53.97,50100.0,42.3715,42.3872,42.1681,42.2229,50100.0
2011-11-23 09:45:00,53.92,54.16,53.87,54.13,41600.0,42.1837,42.3715,42.1446,42.348,41600.0
2011-11-23 09:50:00,54.14,54.19,53.97,54.13,25200.0,42.3559,42.395,42.2229,42.348,25200.0
2011-11-23 09:55:00,54.13,54.14,53.82,53.84,29600.0,42.348,42.3559,42.1055,42.1212,29600.0
2011-11-23 10:00:00,53.83,53.89,53.77,53.83,46500.0,42.1133,42.1603,42.0664,42.1133,46500.0
2011-11-23 10:05:00,53.86,54.02,53.86,54.02,27500.0,42.1368,42.262,42.1368,42.262,27500.0
2011-11-23 10:10:00,54.0,54.03,53.66,53.66,63800.0,42.2463,42.2698,41.9803,41.9803,63800.0
2011-11-23 10:15:00,53.65,53.69,53.53,53.61,63900.0,41.9725,42.0038,41.8786,41.9412,63900.0
2011-11-23 10:20:00,53.62,53.65,53.56,53.6,31700.0,41.949,41.9725,41.9021,41.9334,31700.0
2011-11-23 10:25:00,53.6,53.65,53.46,53.51,42000.0,41.9334,41.9725,41.8239,41.863,42000.0
2011-11-23 10:30:00,53.51,53.54,53.41,53.54,36700.0,41.863,41.8865,41.7848,41.8865,36700.0
2011-11-23 10:35:00,53.55,53.69,53.55,53.69,24600.0,41.8943,42.0038,41.8943,42.0038,24600.0
2011-11-23 10:40:00,53.67,53.67,53.52,53.58,21200.0,41.9882,41.9882,41.8708,41.9178,21200.0
2011-11-23 10:45:00,53.57,53.59,53.49,53.57,21500.0,41.9099,41.9256,41.8473,41.9099,21500.0
2011-11-23 10:50:00,53.56,53.65,53.56,53.65,10200.0,41.9021,41.9725,41.9021,41.9725,10200.0
2011-11-23 10:55:00,53.63,53.68,53.57,53.6,17200.0,41.9569,41.996,41.9099,41.9334,17200.0
2011-11-23 11:00:00,53.58,53.68,53.54,53.54,25300.0,41.9178,41.996,41.8865,41.8865,25300.0
2011-11-23 11:05:00,53.55,53.58,53.46,53.48,21500.0,41.8943,41.9178,41.8239,41.8395,21500.0
2011-11-23 11:10:00,53.46,53.52,53.43,53.48,19100.0,41.8239,41.8708,41.8004,41.8395,19100.0
2011-11-23 11:15:00,53.46,53.52,53.41,53.52,20700.0,41.8239,41.8708,41.7848,41.8708,20700.0
2011-11-23 11:20:00,53.51,53.56,53.45,53.55,33600.0,41.863,41.9021,41.816,41.8943,33600.0
2011-11-23 11:25:00,53.55,53.62,53.49,53.5,23000.0,41.8943,41.949,41.8473,41.8552,23000.0
2011-11-23 11:30:00,53.49,53.5,53.41,53.42,22800.0,41.8473,41.8552,41.7848,41.7926,22800.0
2011-11-23 11:35:00,53.41,53.67,53.36,53.67,46200.0,41.7848,41.9882,41.7456,41.9882,46200.0
2011-11-23 11:40:00,53.67,53.68,53.54,53.57,17500.0,41.9882,41.996,41.8865,41.9099,17500.0
2011-11-23 11:45:00,53.55,53.6,53.5,53.6,40900.0,41.8943,41.9334,41.8552,41.9334,40900.0
2011-11-23 11:50:00,53.61,53.62,53.52,53.55,38500.0,41.9412,41.949,41.8708,41.8943,38500.0
2011-11-23 11:55:00,53.54,53.6,53.49,53.57,24100.0,41.8865,41.9334,41.8473,41.9099,24100.0
2011-11-23 12:00:00,53.57,53.65,53.55,53.65,22500.0,41.9099,41.9725,41.8943,41.9725,22500.0
2011-11-23 12:05:00,53.65,53.74,53.63,53.72,19200.0,41.9725,42.0429,41.9569,42.0273,19200.0
2011-11-23 12:10:00,53.72,53.76,53.65,53.65,16000.0,42.0273,42.0586,41.9725,41.9725,16000.0
2011-11-23 12:15:00,53.65,53.74,53.65,53.71,11800.0,41.9725,42.0429,41.9725,42.0195,11800.0
2011-11-23 12:20:00,53.72,53.77,53.69,53.73,14200.0,42.0273,42.0664,42.0038,42.0351,14200.0
2011-11-23 12:25:00,53.73,53.79,53.66,53.66,18600.0,42.0351,42.082,41.9803,41.9803,18600.0
2011-11-23 12:30:00,53.66,53.68,53.58,53.59,11500.0,41.9803,41.996,41.9178,41.9256,11500.0
2011-11-23 12:35:00,53.59,53.63,53.59,53.6,10000.0,41.9256,41.9569,41.9256,41.9334,10000.0
2011-11-23 12:40:00,53.58,53.63,53.55,53.62,9900.0,41.9178,41.9569,41.8943,41.949,9900.0
2011-11-23 12:45:00,53.61,53.67,53.57,53.65,17400.0,41.9412,41.9882,41.9099,41.9725,17400.0
2011-11-23 12:50:00,53.65,53.79,53.63,53.79,17600.0,41.9725,42.082,41.9569,42.082,17600.0
2011-11-23 12:55:00,53.78,53.83,53.78,53.81,11300.0,42.0742,42.1133,42.0742,42.0977,11300.0
2011-11-23 13:00:00,53.78,53.84,53.76,53.81,12100.0,42.0742,42.1212,42.0586,42.0977,12100.0
2011-11-23 13:05:00,53.81,53.9,53.81,53.87,8400.0,42.0977,42.1681,42.0977,42.1446,8400.0
2011-11-23 13:10:00,53.88,53.88,53.67,53.69,25800.0,42.1525,42.1525,41.9882,42.0038,25800.0
2011-11-23 13:15:00,53.69,53.71,53.66,53.71,11400.0,42.0038,42.0195,41.9803,42.0195,11400.0
2011-11-23 13:20:00,53.71,53.77,53.7,53.72,12700.0,42.0195,42.0664,42.0116,42.0273,12700.0
2011-11-23 13:25:00,53.72,53.84,53.7,53.84,11300.0,42.0273,42.1212,42.0116,42.1212,11300.0
2011-11-23 13:30:00,53.84,53.87,53.8,53.82,11400.0,42.1212,42.1446,42.0899,42.1055,11400.0
2011-11-23 13:35:00,53.81,53.84,53.76,53.78,10400.0,42.0977,42.1212,42.0586,42.0742,10400.0
2011-11-23 13:40:00,53.77,53.81,53.74,53.78,27300.0,42.0664,42.0977,42.0429,42.0742,27300.0
2011-11-23 13:45:00,53.78,53.84,53.77,53.8,22700.0,42.0742,42.1212,42.0664,42.0899,22700.0
2011-11-23 13:50:00,53.8,53.88,53.75,53.86,19500.0,42.0899,42.1525,42.0507,42.1368,19500.0
2011-11-23 13:55:00,53.86,53.88,53.71,53.78,19200.0,42.1368,42.1525,42.0195,42.0742,19200.0
2011-11-23 14:00:00,53.78,53.86,53.74,53.84,38600.0,42.0742,42.1368,42.0429,42.1212,38600.0
2011-11-23 14:05:00,53.85,53.88,53.79,53.83,21600.0,42.129,42.1525,42.082,42.1133,21600.0
2011-11-23 14:10:00,53.84,53.86,53.71,53.72,29100.0,42.1212,42.1368,42.0195,42.0273,29100.0
2011-11-23 14:15:00,53.73,53.77,53.66,53.77,21900.0,42.0351,42.0664,41.9803,42.0664,21900.0
2011-11-23 14:20:00,53.75,53.89,53.74,53.88,46300.0,42.0507,42.1603,42.0429,42.1525,46300.0
2011-11-23 14:25:00,53.87,53.87,53.68,53.8,33900.0,42.1446,42.1446,41.996,42.0899,33900.0
2011-11-23 14:30:00,53.8,53.93,53.8,53.88,40600.0,42.0899,42.1916,42.0899,42.1525,40600.0
2011-11-23 14:35:00,53.88,54.01,53.85,53.99,28400.0,42.1525,42.2542,42.129,42.2385,28400.0
2011-11-23 14:40:00,54.0,54.01,53.87,53.87,15900.0,42.2463,42.2542,42.1446,42.1446,15900.0
2011-11-23 14:45:00,53.87,53.95,53.87,53.94,18400.0,42.1446,42.2072,42.1446,42.1994,18400.0
2011-11-23 14:50:00,53.95,53.97,53.89,53.95,16300.0,42.2072,42.2229,42.1603,42.2072,16300.0
2011-11-23 14:55:00,53.94,53.96,53.87,53.95,97800.0,42.1994,42.215,42.1446,42.2072,97800.0
2011-11-23 15:00:00,53.93,54.03,53.78,53.89,42300.0,42.1916,42.2698,42.0742,42.1603,42300.0
2011-11-23 15:05:00,53.9,53.98,53.88,53.93,31200.0,42.1681,42.2307,42.1525,42.1916,31200.0
2011-11-23 15:10:00,53.94,54.11,53.91,54.11,51200.0,42.1994,42.3324,42.1759,42.3324,51200.0
2011-11-23 15:15:00,54.13,54.15,54.04,54.04,34000.0,42.348,42.3637,42.2776,42.2776,34000.0
2011-11-23 15:20:00,54.03,54.08,53.96,53.97,38700.0,42.2698,42.3089,42.215,42.2229,38700.0
2011-11-23 15:25:00,54.0,54.04,53.84,53.88,39800.0,42.2463,42.2776,42.1212,42.1525,39800.0
2011-11-23 15:30:00,53.88,53.9,53.83,53.89,30900.0,42.1525,42.1681,42.1133,42.1603,30900.0
2011-11-23 15:35:00,53.9,53.99,53.9,53.91,27600.0,42.1681,42.2385,42.1681,42.1759,27600.0
2011-11-23 15:40:00,53.91,54.1,53.89,54.06,39400.0,42.1759,42.3246,42.1603,42.2933,39400.0
2011-11-23 15:45:00,54.07,54.07,53.89,53.96,78500.0,42.3011,42.3011,42.1603,42.215,78500.0
2011-11-23 15:50:00,53.95,54.03,53.9,53.94,63700.0,42.2072,42.2698,42.1681,42.1994,63700.0
2011-11-23 15:55:00,53.93,53.95,53.62,53.65,150400.0,42.1916,42.2072,41.949,41.9725,150400.0
2011-11-25 09:30:00,53.59,53.7,53.23,53.25,43700.0,41.9256,42.0116,41.6439,41.6596,43700.0
2011-11-25 09:35:00,53.27,53.59,53.19,53.59,65900.0,41.6752,41.9256,41.6126,41.9256,65900.0
2011-11-25 09:40:00,53.57,53.73,53.56,53.7,18500.0,41.9099,42.0351,41.9021,42.0116,18500.0
2011-11-25 09:45:00,53.7,53.74,53.6,53.65,27500.0,42.0116,42.0429,41.9334,41.9725,27500.0
2011-11-25 09:50:00,53.67,53.79,53.62,53.71,33900.0,41.9882,42.082,41.949,42.0195,33900.0
2011-11-25 09:55:00,53.72,53.89,53.62,53.64,24400.0,42.0273,42.1603,41.949,41.9647,24400.0
2011-11-25 10:00:00,53.64,53.83,53.6,53.83,27700.0,41.9647,42.1133,41.9334,42.1133,27700.0
2011-11-25 10:05:00,53.83,53.91,53.81,53.87,35600.0,42.1133,42.1759,42.0977,42.1446,35600.0
2011-11-25 10:10:00,53.89,53.89,53.78,53.86,28400.0,42.1603,42.1603,42.0742,42.1368,28400.0
2011-11-25 10:15:00,53.86,53.87,53.75,53.86,19100.0,42.1368,42.1446,42.0507,42.1368,19100.0
2011-11-25 10:20:00,53.87,53.94,53.83,53.93,18900.0,42.1446,42.1994,42.1133,42.1916,18900.0
2011-11-25 10:25:00,53.91,54.01,53.84,53.85,24600.0,42.1759,42.2542,42.1212,42.129,24600.0
2011-11-25 10:30:00,53.85,53.86,53.8,53.81,13000.0,42.129,42.1368,42.0899,42.0977,13000.0
2011-11-25 10:35:00,53.81,53.84,53.75,53.82,32500.0,42.0977,42.1212,42.0507,42.1055,32500.0
2011-11-25 10:40:00,53.8,53.86,53.8,53.83,21700.0,42.0899,42.1368,42.0899,42.1133,21700.0
2011-11-25 10:45:00,53.83,53.91,53.82,53.91,37700.0,42.1133,42.1759,42.1055,42.1759,37700.0
2011-11-25 10:50:00,53.93,54.04,53.88,53.98,19700.0,42.1916,42.2776,42.1525,42.2307,19700.0
2011-11-25 10:55:00,53.98,54.05,53.96,54.01,30500.0,42.2307,42.2855,42.215,42.2542,30500.0
2011-11-25 11:00:00,54.01,54.03,53.9,53.99,20700.0,42.2542,42.2698,42.1681,42.2385,20700.0
2011-11-25 11:05:00,53.99,54.14,53.99,54.05,20600.0,42.2385,42.3559,42.2385,42.2855,20600.0
2011-11-25 11:10:00,54.05,54.13,53.98,53.99,25300.0,42.2855,42.348,42.2307,42.2385,25300.0
2011-11-25 11:15:00,53.99,54.04,53.92,54.01,18700.0,42.2385,42.2776,42.1837,42.2542,18700.0
2011-11-25 11:20:00,54.02,54.07,53.92,54.06,29400.0,42.262,42.3011,42.1837,42.2933,29400.0
2011-11-25 11:25:00,54.05,54.08,53.94,53.95,17600.0,42.2855,42.3089,42.1994,42.2072,17600.0
2011-11-25 11:30:00,53.95,54.08,53.95,54.07,16200.0,42.2072,42.3089,42.2072,42.3011,16200.0
2011-11-25 11:35:00,54.07,54.07,53.95,54.02,16700.0,42.3011,42.3011,42.2072,42.262,16700.0
2011-11-25 11:40:00,54.01,54.04,53.92,53.93,21500.0,42.2542,42.2776,42.1837,42.1916,21500.0
2011-11-25 11:45:00,53.9,53.95,53.83,53.94,29600.0,42.1681,42.2072,42.1133,42.1994,29600.0
2011-11-25 11:50:00,53.95,54.0,53.89,53.9,46000.0,42.2072,42.2463,42.1603,42.1681,46000.0
2011-11-25 11:55:00,53.89,53.96,53.82,53.82,25500.0,42.1603,42.215,42.1055,42.1055,25500.0
2011-11-25 12:00:00,53.81,53.82,53.71,53.77,38000.0,42.0977,42.1055,42.0195,42.0664,38000.0
2011-11-25 12:05:00,53.77,53.79,53.66,53.67,30500.0,42.0664,42.082,41.9803,41.9882,30500.0
2011-11-25 12:10:00,53.67,53.73,53.63,53.69,17200.0,41.9882,42.0351,41.9569,42.0038,17200.0
2011-11-25 12:15:00,53.69,53.7,53.56,53.58,28500.0,42.0038,42.0116,41.9021,41.9178,28500.0
2011-11-25 12:20:00,53.59,53.68,53.59,53.66,18700.0,41.9256,41.996,41.9256,41.9803,18700.0
2011-11-25 12:25:00,53.66,53.76,53.65,53.76,10500.0,41.9803,42.0586,41.9725,42.0586,10500.0
2011-11-25 12:30:00,53.77,53.77,53.68,53.72,32100.0,42.0664,42.0664,41.996,42.0273,32100.0
2011-11-25 12:35:00,53.74,53.77,53.62,53.65,21300.0,42.0429,42.0664,41.949,41.9725,21300.0
2011-11-25 12:40:00,53.67,53.67,53.52,53.57,26200.0,41.9882,41.9882,41.8708,41.9099,26200.0
2011-11-25 12:45:00,53.57,53.63,53.52,53.63,36300.0,41.9099,41.9569,41.8708,41.9569,36300.0
2011-11-25 12:50:00,53.64,53.76,53.62,53.71,39700.0,41.9647,42.0586,41.949,42.0195,39700.0
2011-11-25 12:55:00,53.71,53.71,53.6,53.62,87400.0,42.0195,42.0195,41.9334,41.949,87400.0
2011-11-28 09:30:00,54.58,54.84,54.55,54.62,81300.0,42.7001,42.9035,42.6766,42.7314,81300.0
2011-11-28 09:35:00,54.62,55.05,54.44,55.0,72800.0,42.7314,43.0678,42.5906,43.0287,72800.0
2011-11-28 09:40:00,55.0,55.19,55.0,55.13,23600.0,43.0287,43.1773,43.0287,43.1304,23600.0
2011-11-28 09:45:00,55.12,55.14,54.96,54.98,45100.0,43.1226,43.1382,42.9974,43.013,45100.0
2011-11-28 09:50:00,54.98,55.42,54.98,55.41,47100.0,43.013,43.3573,43.013,43.3494,47100.0
2011-11-28 09:55:00,55.41,55.53,55.4,55.48,42200.0,43.3494,43.4433,43.3416,43.4042,42200.0
2011-11-28 10:00:00,55.47,55.48,55.23,55.29,54600.0,43.3964,43.4042,43.2086,43.2556,54600.0
2011-11-28 10:05:00,55.3,55.42,55.29,55.39,46200.0,43.2634,43.3573,43.2556,43.3338,46200.0
2011-11-28 10:10:00,55.4,55.53,55.37,55.47,35500.0,43.3416,43.4433,43.3181,43.3964,35500.0
2011-11-28 10:15:00,55.47,55.55,55.45,55.55,31600.0,43.3964,43.459,43.3807,43.459,31600.0
2011-11-28 10:20:00,55.54,55.57,55.47,55.54,27700.0,43.4511,43.4746,43.3964,43.4511,27700.0
2011-11-28 10:25:00,55.55,55.63,55.52,55.53,34800.0,43.459,43.5215,43.4355,43.4433,34800.0
2011-11-28 10:30:00,55.53,55.7,55.53,55.63,51800.0,43.4433,43.5763,43.4433,43.5215,51800.0
2011-11-28 10:35:00,55.63,55.7,55.5,55.51,27400.0,43.5215,43.5763,43.4198,43.4277,27400.0
2011-11-28 10:40:00,55.51,55.58,55.48,55.49,12500.0,43.4277,43.4824,43.4042,43.412,12500.0
2011-11-28 10:45:00,55.49,55.57,55.48,55.52,12700.0,43.412,43.4746,43.4042,43.4355,12700.0
2011-11-28 10:50:00,55.54,55.57,55.41,55.57,40200.0,43.4511,43.4746,43.3494,43.4746,40200.0
2011-11-28 10:55:00,55.58,55.63,55.48,55.48,17800.0,43.4824,43.5215,43.4042,43.4042,17800.0
2011-11-28 11:00:00,55.48,55.63,55.48,55.56,23900.0,43.4042,43.5215,43.4042,43.4668,23900.0
2011-11-28 11:05:00,55.55,55.61,55.51,55.55,15100.0,43.459,43.5059,43.4277,43.459,15100.0
2011-11-28 11:10:00,55.55,55.63,55.53,55.55,19000.0,43.459,43.5215,43.4433,43.459,19000.0
2011-11-28 11:15:00,55.55,55.56,55.49,55.52,13400.0,43.459,43.4668,43.412,43.4355,13400.0
2011-11-28 11:20:00,55.5,55.58,55.47,55.58,14600.0,43.4198,43.4824,43.3964,43.4824,14600.0
2011-11-28 11:25:00,55.59,55.62,55.55,55.57,47000.0,43.4903,43.5137,43.459,43.4746,47000.0
2011-11-28 11:30:00,55.57,55.62,55.55,55.57,32500.0,43.4746,43.5137,43.459,43.4746,32500.0
2011-11-28 11:35:00,55.58,55.61,55.47,55.5,16200.0,43.4824,43.5059,43.3964,43.4198,16200.0
2011-11-28 11:40:00,55.51,55.55,55.47,55.47,8200.0,43.4277,43.459,43.3964,43.3964,8200.0
2011-11-28 11:45:00,55.47,55.5,55.42,55.46,16300.0,43.3964,43.4198,43.3573,43.3885,16300.0
2011-11-28 11:50:00,55.46,55.5,55.43,55.5,13400.0,43.3885,43.4198,43.3651,43.4198,13400.0
2011-11-28 11:55:00,55.5,55.53,55.49,55.49,4900.0,43.4198,43.4433,43.412,43.412,4900.0
2011-11-28 12:00:00,55.5,55.5,55.44,55.46,11200.0,43.4198,43.4198,43.3729,43.3885,11200.0
2011-11-28 12:05:00,55.47,55.51,55.39,55.4,17600.0,43.3964,43.4277,43.3338,43.3416,17600.0
2011-11-28 12:10:00,55.39,55.49,55.39,55.44,14500.0,43.3338,43.412,43.3338,43.3729,14500.0
2011-11-28 12:15:00,55.45,55.52,55.45,55.47,16400.0,43.3807,43.4355,43.3807,43.3964,16400.0
2011-11-28 12:20:00,55.48,55.5,55.45,55.45,7500.0,43.4042,43.4198,43.3807,43.3807,7500.0
2011-11-28 12:25:00,55.45,55.45,55.36,55.37,14200.0,43.3807,43.3807,43.3103,43.3181,14200.0
2011-11-28 12:30:00,55.36,55.37,55.27,55.32,10600.0,43.3103,43.3181,43.2399,43.279,10600.0
2011-11-28 12:35:00,55.31,55.31,55.23,55.3,24200.0,43.2712,43.2712,43.2086,43.2634,24200.0
2011-11-28 12:40:00,55.31,55.32,55.25,55.27,14000.0,43.2712,43.279,43.2243,43.2399,14000.0
2011-11-28 12:45:00,55.28,55.3,55.26,55.27,8500.0,43.2477,43.2634,43.2321,43.2399,8500.0
2011-11-28 12:50:00,55.27,55.3,55.25,55.28,16100.0,43.2399,43.2634,43.2243,43.2477,16100.0
2011-11-28 12:55:00,55.28,55.29,55.21,55.27,7000.0,43.2477,43.2556,43.193,43.2399,7000.0
2011-11-28 13:00:00,55.26,55.29,55.22,55.23,18900.0,43.2321,43.2556,43.2008,43.2086,18900.0
2011-11-28 13:05:00,55.22,55.24,55.18,55.24,12100.0,43.2008,43.2164,43.1695,43.2164,12100.0
2011-11-28 13:10:00,55.24,55.28,55.24,55.28,9500.0,43.2164,43.2477,43.2164,43.2477,9500.0
2011-11-28 13:15:00,55.28,55.34,55.24,55.34,14000.0,43.2477,43.2947,43.2164,43.2947,14000.0
2011-11-28 13:20:00,55.36,55.44,55.35,55.43,16100.0,43.3103,43.3729,43.3025,43.3651,16100.0
2011-11-28 13:25:00,55.42,55.44,55.4,55.44,12100.0,43.3573,43.3729,43.3416,43.3729,12100.0
2011-11-28 13:30:00,55.45,55.5,55.37,55.37,20100.0,43.3807,43.4198,43.3181,43.3181,20100.0
2011-11-28 13:35:00,55.38,55.44,55.36,55.44,10100.0,43.326,43.3729,43.3103,43.3729,10100.0
2011-11-28 13:40:00,55.44,55.5,55.41,55.42,18600.0,43.3729,43.4198,43.3494,43.3573,18600.0
2011-11-28 13:45:00,55.42,55.42,55.34,55.35,19900.0,43.3573,43.3573,43.2947,43.3025,19900.0
2011-11-28 13:50:00,55.36,55.4,55.3,55.35,22400.0,43.3103,43.3416,43.2634,43.3025,22400.0
2011-11-28 13:55:00,55.34,55.35,55.25,55.28,15000.0,43.2947,43.3025,43.2243,43.2477,15000.0
2011-11-28 14:00:00,55.28,55.33,55.23,55.33,23200.0,43.2477,43.2868,43.2086,43.2868,23200.0
2011-11-28 14:05:00,55.34,55.39,55.3,55.37,17800.0,43.2947,43.3338,43.2634,43.3181,17800.0
2011-11-28 14:10:00,55.37,55.41,55.34,55.37,22200.0,43.3181,43.3494,43.2947,43.3181,22200.0
2011-11-28 14:15:00,55.37,55.41,55.37,55.4,15600.0,43.3181,43.3494,43.3181,43.3416,15600.0
2011-11-28 14:20:00,55.41,55.44,55.32,55.33,18700.0,43.3494,43.3729,43.279,43.2868,18700.0
2011-11-28 14:25:00,55.33,55.34,55.26,55.28,16000.0,43.2868,43.2947,43.2321,43.2477,16000.0
2011-11-28 14:30:00,55.29,55.34,55.25,55.25,12900.0,43.2556,43.2947,43.2243,43.2243,12900.0
2011-11-28 14:35:00,55.26,55.33,55.21,55.21,13500.0,43.2321,43.2868,43.193,43.193,13500.0
2011-11-28 14:40:00,55.21,55.3,55.21,55.26,17700.0,43.193,43.2634,43.193,43.2321,17700.0
2011-11-28 14:45:00,55.27,55.28,55.18,55.18,10600.0,43.2399,43.2477,43.1695,43.1695,10600.0
2011-11-28 14:50:00,55.18,55.18,55.08,55.16,17200.0,43.1695,43.1695,43.0913,43.1538,17200.0
2011-11-28 14:55:00,55.16,55.21,55.09,55.15,24100.0,43.1538,43.193,43.0991,43.146,24100.0
2011-11-28 15:00:00,55.15,55.2,55.13,55.13,14300.0,43.146,43.1851,43.1304,43.1304,14300.0
2011-11-28 15:05:00,55.14,55.15,54.95,54.99,27800.0,43.1382,43.146,42.9896,43.0209,27800.0
2011-11-28 15:10:00,54.98,55.08,54.95,54.99,17000.0,43.013,43.0913,42.9896,43.0209,17000.0
2011-11-28 15:15:00,54.99,55.02,54.87,55.02,22300.0,43.0209,43.0443,42.927,43.0443,22300.0
2011-11-28 15:20:00,55.01,55.11,54.94,55.09,14900.0,43.0365,43.1147,42.9817,43.0991,14900.0
2011-11-28 15:25:00,55.08,55.09,55.0,55.0,17800.0,43.0913,43.0991,43.0287,43.0287,17800.0
2011-11-28 15:30:00,55.0,55.11,54.98,55.02,29100.0,43.0287,43.1147,43.013,43.0443,29100.0
2011-11-28 15:35:00,55.01,55.15,55.0,55.05,27000.0,43.0365,43.146,43.0287,43.0678,27000.0
2011-11-28 15:40:00,55.04,55.05,54.94,55.03,58400.0,43.06,43.0678,42.9817,43.0521,58400.0
2011-11-28 15:45:00,55.04,55.09,54.85,54.9,67700.0,43.06,43.0991,42.9113,42.9504,67700.0
2011-11-28 15:50:00,54.89,55.02,54.87,54.99,52900.0,42.9426,43.0443,42.927,43.0209,52900.0
2011-11-28 15:55:00,55.0,55.3,55.0,55.27,165600.0,43.0287,43.2634,43.0287,43.2399,165600.0
2011-11-29 09:30:00,55.63,55.83,55.15,55.19,90500.0,43.5215,43.678,43.146,43.1773,90500.0
2011-11-29 09:35:00,55.21,55.34,55.12,55.33,40800.0,43.193,43.2947,43.1226,43.2868,40800.0
2011-11-29 09:40:00,55.34,55.55,55.28,55.45,50600.0,43.2947,43.459,43.2477,43.3807,50600.0
2011-11-29 09:45:00,55.41,55.54,55.3,55.49,155200.0,43.3494,43.4511,43.2634,43.412,155200.0
2011-11-29 09:50:00,55.49,55.63,55.45,55.55,50700.0,43.412,43.5215,43.3807,43.459,50700.0
2011-11-29 09:55:00,55.56,55.57,55.4,55.45,21900.0,43.4668,43.4746,43.3416,43.3807,21900.0
2011-11-29 10:00:00,55.5,55.7,55.37,55.44,69700.0,43.4198,43.5763,43.3181,43.3729,69700.0
2011-11-29 10:05:00,55.43,55.59,55.38,55.59,22300.0,43.3651,43.4903,43.326,43.4903,22300.0
2011-11-29 10:10:00,55.59,55.7,55.57,55.62,24200.0,43.4903,43.5763,43.4746,43.5137,24200.0
2011-11-29 10:15:00,55.64,55.85,55.64,55.79,35000.0,43.5294,43.6937,43.5294,43.6467,35000.0
2011-11-29 10:20:00,55.8,55.91,55.73,55.81,109500.0,43.6545,43.7406,43.5998,43.6624,109500.0
2011-11-29 10:25:00,55.8,55.89,55.76,55.82,116400.0,43.6545,43.725,43.6233,43.6702,116400.0
2011-11-29 10:30:00,55.81,55.84,55.77,55.84,12300.0,43.6624,43.6858,43.6311,43.6858,12300.0
2011-11-29 10:35:00,55.87,55.87,55.77,55.79,14300.0,43.7093,43.7093,43.6311,43.6467,14300.0
2011-11-29 10:40:00,55.81,55.82,55.73,55.73,10100.0,43.6624,43.6702,43.5998,43.5998,10100.0
2011-11-29 10:45:00,55.75,55.76,55.61,55.65,20800.0,43.6154,43.6233,43.5059,43.5372,20800.0
2011-11-29 10:50:00,55.66,55.74,55.61,55.61,32400.0,43.545,43.6076,43.5059,43.5059,32400.0
2011-11-29 10:55:00,55.61,55.63,55.54,55.59,16600.0,43.5059,43.5215,43.4511,43.4903,16600.0
2011-11-29 11:00:00,55.58,55.62,55.47,55.5,15200.0,43.4824,43.5137,43.3964,43.4198,15200.0
2011-11-29 11:05:00,55.52,55.52,55.38,55.44,10000.0,43.4355,43.4355,43.326,43.3729,10000.0
2011-11-29 11:10:00,55.45,55.5,55.4,55.41,6400.0,43.3807,43.4198,43.3416,43.3494,6400.0
2011-11-29 11:15:00,55.41,55.54,55.41,55.51,7100.0,43.3494,43.4511,43.3494,43.4277,7100.0
2011-11-29 11:20:00,55.51,55.54,55.44,55.47,10800.0,43.4277,43.4511,43.3729,43.3964,10800.0
2011-11-29 11:25:00,55.49,55.56,55.49,55.51,11900.0,43.412,43.4668,43.412,43.4277,11900.0
2011-11-29 11:30:00,55.52,55.65,55.52,55.58,16700.0,43.4355,43.5372,43.4355,43.4824,16700.0
2011-11-29 11:35:00,55.58,55.69,55.58,55.65,18500.0,43.4824,43.5685,43.4824,43.5372,18500.0
2011-11-29 11:40:00,55.66,55.69,55.55,55.57,11900.0,43.545,43.5685,43.459,43.4746,11900.0
2011-11-29 11:45:00,55.58,55.65,55.57,55.62,15700.0,43.4824,43.5372,43.4746,43.5137,15700.0
2011-11-29 11:50:00,55.62,55.66,55.48,55.51,11400.0,43.5137,43.545,43.4042,43.4277,11400.0
2011-11-29 11:55:00,55.5,55.58,55.48,55.58,18500.0,43.4198,43.4824,43.4042,43.4824,18500.0
2011-11-29 12:00:00,55.59,55.63,55.53,55.57,9900.0,43.4903,43.5215,43.4433,43.4746,9900.0
2011-11-29 12:05:00,55.58,55.7,55.58,55.68,31500.0,43.4824,43.5763,43.4824,43.5607,31500.0
2011-11-29 12:10:00,55.66,55.68,55.59,55.6,8100.0,43.545,43.5607,43.4903,43.4981,8100.0
2011-11-29 12:15:00,55.6,55.65,55.56,55.6,14900.0,43.4981,43.5372,43.4668,43.4981,14900.0
2011-11-29 12:20:00,55.58,55.6,55.51,55.55,25800.0,43.4824,43.4981,43.4277,43.459,25800.0
2011-11-29 12:25:00,55.55,55.58,55.54,55.57,26000.0,43.459,43.4824,43.4511,43.4746,26000.0
2011-11-29 12:30:00,55.56,55.56,55.5,55.56,26700.0,43.4668,43.4668,43.4198,43.4668,26700.0
2011-11-29 12:35:00,55.56,55.6,55.44,55.46,26600.0,43.4668,43.4981,43.3729,43.3885,26600.0
2011-11-29 12:40:00,55.45,55.55,55.42,55.42,27000.0,43.3807,43.459,43.3573,43.3573,27000.0
2011-11-29 12:45:00,55.43,55.44,55.37,55.43,14300.0,43.3651,43.3729,43.3181,43.3651,14300.0
2011-11-29 12:50:00,55.43,55.46,55.37,55.42,10700.0,43.3651,43.3885,43.3181,43.3573,10700.0
2011-11-29 12:55:00,55.41,55.46,55.37,55.45,13600.0,43.3494,43.3885,43.3181,43.3807,13600.0
2011-11-29 13:00:00,55.46,55.46,55.36,55.36,12800.0,43.3885,43.3885,43.3103,43.3103,12800.0
2011-11-29 13:05:00,55.36,55.36,55.23,55.28,15800.0,43.3103,43.3103,43.2086,43.2477,15800.0
2011-11-29 13:10:00,55.28,55.35,55.26,55.35,10500.0,43.2477,43.3025,43.2321,43.3025,10500.0
2011-11-29 13:15:00,55.36,55.4,55.34,55.35,10900.0,43.3103,43.3416,43.2947,43.3025,10900.0
2011-11-29 13:20:00,55.34,55.51,55.33,55.48,21100.0,43.2947,43.4277,43.2868,43.4042,21100.0
2011-11-29 13:25:00,55.48,55.53,55.4,55.4,15900.0,43.4042,43.4433,43.3416,43.3416,15900.0
2011-11-29 13:30:00,55.4,55.43,55.34,55.34,18300.0,43.3416,43.3651,43.2947,43.2947,18300.0
2011-11-29 13:35:00,55.37,55.47,55.28,55.46,21600.0,43.3181,43.3964,43.2477,43.3885,21600.0
2011-11-29 13:40:00,55.46,55.47,55.38,55.4,15800.0,43.3885,43.3964,43.326,43.3416,15800.0
2011-11-29 13:45:00,55.4,55.41,55.32,55.33,15300.0,43.3416,43.3494,43.279,43.2868,15300.0
2011-11-29 13:50:00,55.32,55.35,55.22,55.24,20200.0,43.279,43.3025,43.2008,43.2164,20200.0
2011-11-29 13:55:00,55.23,55.26,55.19,55.26,13100.0,43.2086,43.2321,43.1773,43.2321,13100.0
2011-11-29 14:00:00,55.26,55.37,55.2,55.37,32700.0,43.2321,43.3181,43.1851,43.3181,32700.0
2011-11-29 14:05:00,55.36,55.37,55.23,55.23,18300.0,43.3103,43.3181,43.2086,43.2086,18300.0
2011-11-29 14:10:00,55.24,55.3,55.23,55.24,18400.0,43.2164,43.2634,43.2086,43.2164,18400.0
2011-11-29 14:15:00,55.24,55.34,55.22,55.34,11900.0,43.2164,43.2947,43.2008,43.2947,11900.0
2011-11-29 14:20:00,55.33,55.34,55.27,55.31,15000.0,43.2868,43.2947,43.2399,43.2712,15000.0
2011-11-29 14:25:00,55.3,55.38,55.26,55.33,16700.0,43.2634,43.326,43.2321,43.2868,16700.0
2011-11-29 14:30:00,55.33,55.54,55.33,55.48,104500.0,43.2868,43.4511,43.2868,43.4042,104500.0
2011-11-29 14:35:00,55.5,55.55,55.45,55.47,18900.0,43.4198,43.459,43.3807,43.3964,18900.0
2011-11-29 14:40:00,55.47,55.56,55.46,55.54,14300.0,43.3964,43.4668,43.3885,43.4511,14300.0
2011-11-29 14:45:00,55.54,55.57,55.5,55.51,17300.0,43.4511,43.4746,43.4198,43.4277,17300.0
2011-11-29 14:50:00,55.51,55.6,55.47,55.58,46700.0,43.4277,43.4981,43.3964,43.4824,46700.0
2011-11-29 14:55:00,55.59,55.67,55.53,55.54,19800.0,43.4903,43.5528,43.4433,43.4511,19800.0
2011-11-29 15:00:00,55.55,55.64,55.55,55.62,15800.0,43.459,43.5294,43.459,43.5137,15800.0
2011-11-29 15:05:00,55.61,55.64,55.54,55.55,30800.0,43.5059,43.5294,43.4511,43.459,30800.0
2011-11-29 15:10:00,55.56,55.75,55.56,55.7,24800.0,43.4668,43.6154,43.4668,43.5763,24800.0
2011-11-29 15:15:00,55.69,55.8,55.62,55.67,49700.0,43.5685,43.6545,43.5137,43.5528,49700.0
2011-11-29 15:20:00,55.68,55.7,55.6,55.68,37800.0,43.5607,43.5763,43.4981,43.5607,37800.0
2011-11-29 15:25:00,55.66,55.72,55.6,55.6,30600.0,43.545,43.592,43.4981,43.4981,30600.0
2011-11-29 15:30:00,55.61,55.73,55.6,55.69,45300.0,43.5059,43.5998,43.4981,43.5685,45300.0
2011-11-29 15:35:00,55.7,55.76,55.6,55.64,64300.0,43.5763,43.6233,43.4981,43.5294,64300.0
2011-11-29 15:40:00,55.64,55.7,55.62,55.67,60800.0,43.5294,43.5763,43.5137,43.5528,60800.0
2011-11-29 15:45:00,55.68,55.76,55.66,55.68,44900.0,43.5607,43.6233,43.545,43.5607,44900.0
2011-11-29 15:50:00,55.68,55.68,55.52,55.6,77300.0,43.5607,43.5607,43.4355,43.4981,77300.0
2011-11-29 15:55:00,55.6,55.63,55.53,55.55,199300.0,43.4981,43.5215,43.4433,43.459,199300.0
2011-11-30 09:30:00,57.13,57.41,56.98,57.18,147400.0,44.6951,44.9141,44.5777,44.7342,147400.0
2011-11-30 09:35:00,57.11,57.17,56.79,56.81,44300.0,44.6794,44.7264,44.4291,44.4447,44300.0
2011-11-30 09:40:00,56.83,57.11,56.75,57.06,65500.0,44.4604,44.6794,44.3978,44.6403,65500.0
2011-11-30 09:45:00,57.04,57.04,56.84,56.92,101300.0,44.6246,44.6246,44.4682,44.5308,101300.0
2011-11-30 09:50:00,56.92,57.18,56.87,57.16,50200.0,44.5308,44.7342,44.4916,44.7185,50200.0
2011-11-30 09:55:00,57.17,57.29,57.13,57.29,28700.0,44.7264,44.8202,44.6951,44.8202,28700.0
2011-11-30 10:00:00,57.23,57.39,57.23,57.34,38800.0,44.7733,44.8985,44.7733,44.8593,38800.0
2011-11-30 10:05:00,57.34,57.44,57.21,57.28,49800.0,44.8593,44.9376,44.7576,44.8124,49800.0
2011-11-30 10:10:00,57.28,57.33,57.16,57.3,25300.0,44.8124,44.8515,44.7185,44.8281,25300.0
2011-11-30 10:15:00,57.28,57.3,57.15,57.26,36600.0,44.8124,44.8281,44.7107,44.7968,36600.0
2011-11-30 10:20:00,57.28,57.31,57.12,57.24,25400.0,44.8124,44.8359,44.6872,44.7811,25400.0
2011-11-30 10:25:00,57.24,57.38,57.22,57.32,64000.0,44.7811,44.8906,44.7655,44.8437,64000.0
2011-11-30 10:30:00,57.32,57.44,57.3,57.38,25100.0,44.8437,44.9376,44.8281,44.8906,25100.0
2011-11-30 10:35:00,57.4,57.51,57.4,57.51,25800.0,44.9063,44.9923,44.9063,44.9923,25800.0
2011-11-30 10:40:00,57.51,57.64,57.51,57.6,25300.0,44.9923,45.094,44.9923,45.0628,25300.0
2011-11-30 10:45:00,57.6,57.64,57.6,57.64,22300.0,45.0628,45.094,45.0628,45.094,22300.0
2011-11-30 10:50:00,57.64,57.68,57.6,57.63,13100.0,45.094,45.1253,45.0628,45.0862,13100.0
2011-11-30 10:55:00,57.62,57.77,57.6,57.76,31900.0,45.0784,45.1958,45.0628,45.1879,31900.0
2011-11-30 11:00:00,57.76,57.76,57.63,57.66,16000.0,45.1879,45.1879,45.0862,45.1097,16000.0
2011-11-30 11:05:00,57.66,57.69,57.61,57.65,27900.0,45.1097,45.1332,45.0706,45.1019,27900.0
2011-11-30 11:10:00,57.65,57.7,57.63,57.7,19700.0,45.1019,45.141,45.0862,45.141,19700.0
2011-11-30 11:15:00,57.71,57.79,57.71,57.78,26400.0,45.1488,45.2114,45.1488,45.2036,26400.0
2011-11-30 11:20:00,57.79,57.8,57.7,57.76,20000.0,45.2114,45.2192,45.141,45.1879,20000.0
2011-11-30 11:25:00,57.76,57.78,57.71,57.78,28700.0,45.1879,45.2036,45.1488,45.2036,28700.0
2011-11-30 11:30:00,57.77,57.91,57.77,57.88,47800.0,45.1958,45.3053,45.1958,45.2818,47800.0
2011-11-30 11:35:00,57.87,57.89,57.78,57.81,18900.0,45.274,45.2896,45.2036,45.227,18900.0
2011-11-30 11:40:00,57.81,57.84,57.78,57.8,15400.0,45.227,45.2505,45.2036,45.2192,15400.0
2011-11-30 11:45:00,57.81,57.87,57.81,57.84,12900.0,45.227,45.274,45.227,45.2505,12900.0
2011-11-30 11:50:00,57.85,57.85,57.74,57.75,13900.0,45.2583,45.2583,45.1723,45.1801,13900.0
2011-11-30 11:55:00,57.75,57.81,57.71,57.81,13400.0,45.1801,45.227,45.1488,45.227,13400.0
2011-11-30 12:00:00,57.81,57.81,57.69,57.7,26800.0,45.227,45.227,45.1332,45.141,26800.0
2011-11-30 12:05:00,57.7,57.71,57.67,57.7,8200.0,45.141,45.1488,45.1175,45.141,8200.0
2011-11-30 12:10:00,57.7,57.72,57.67,57.68,9000.0,45.141,45.1566,45.1175,45.1253,9000.0
2011-11-30 12:15:00,57.68,57.71,57.65,57.67,12600.0,45.1253,45.1488,45.1019,45.1175,12600.0
2011-11-30 12:20:00,57.66,57.73,57.62,57.71,20100.0,45.1097,45.1645,45.0784,45.1488,20100.0
2011-11-30 12:25:00,57.71,57.74,57.7,57.73,11000.0,45.1488,45.1723,45.141,45.1645,11000.0
2011-11-30 12:30:00,57.73,57.79,57.72,57.76,15900.0,45.1645,45.2114,45.1566,45.1879,15900.0
2011-11-30 12:35:00,57.76,57.76,57.68,57.68,11700.0,45.1879,45.1879,45.1253,45.1253,11700.0
2011-11-30 12:40:00,57.68,57.72,57.65,57.67,11400.0,45.1253,45.1566,45.1019,45.1175,11400.0
2011-11-30 12:45:00,57.68,57.69,57.64,57.67,14000.0,45.1253,45.1332,45.094,45.1175,14000.0
2011-11-30 12:50:00,57.67,57.71,57.66,57.7,16200.0,45.1175,45.1488,45.1097,45.141,16200.0
2011-11-30 12:55:00,57.7,57.73,57.69,57.73,12200.0,45.141,45.1645,45.1332,45.1645,12200.0
2011-11-30 13:00:00,57.72,57.79,57.72,57.75,14100.0,45.1566,45.2114,45.1566,45.1801,14100.0
2011-11-30 13:05:00,57.75,57.83,57.73,57.82,25400.0,45.1801,45.2427,45.1645,45.2349,25400.0
2011-11-30 13:10:00,57.81,57.85,57.79,57.8,15900.0,45.227,45.2583,45.2114,45.2192,15900.0
2011-11-30 13:15:00,57.81,57.82,57.69,57.69,26500.0,45.227,45.2349,45.1332,45.1332,26500.0
2011-11-30 13:20:00,57.7,57.72,57.69,57.7,10200.0,45.141,45.1566,45.1332,45.141,10200.0
2011-11-30 13:25:00,57.7,57.7,57.62,57.63,15000.0,45.141,45.141,45.0784,45.0862,15000.0
2011-11-30 13:30:00,57.64,57.67,57.63,57.64,23100.0,45.094,45.1175,45.0862,45.094,23100.0
2011-11-30 13:35:00,57.64,57.68,57.62,57.63,21400.0,45.094,45.1253,45.0784,45.0862,21400.0
2011-11-30 13:40:00,57.62,57.63,57.49,57.49,36100.0,45.0784,45.0862,44.9767,44.9767,36100.0
2011-11-30 13:45:00,57.49,57.51,57.42,57.42,24600.0,44.9767,44.9923,44.9219,44.9219,24600.0
2011-11-30 13:50:00,57.42,57.43,57.31,57.33,31400.0,44.9219,44.9298,44.8359,44.8515,31400.0
2011-11-30 13:55:00,57.33,57.39,57.33,57.37,23500.0,44.8515,44.8985,44.8515,44.8828,23500.0
2011-11-30 14:00:00,57.37,57.49,57.36,57.46,16900.0,44.8828,44.9767,44.875,44.9532,16900.0
2011-11-30 14:05:00,57.46,57.57,57.45,57.51,35700.0,44.9532,45.0393,44.9454,44.9923,35700.0
2011-11-30 14:10:00,57.52,57.58,57.52,57.58,16100.0,45.0002,45.0471,45.0002,45.0471,16100.0
2011-11-30 14:15:00,57.58,57.6,57.52,57.57,17100.0,45.0471,45.0628,45.0002,45.0393,17100.0
2011-11-30 14:20:00,57.58,57.63,57.57,57.62,20600.0,45.0471,45.0862,45.0393,45.0784,20600.0
2011-11-30 14:25:00,57.61,57.66,57.6,57.66,25900.0,45.0706,45.1097,45.0628,45.1097,25900.0
2011-11-30 14:30:00,57.64,57.69,57.63,57.65,23800.0,45.094,45.1332,45.0862,45.1019,23800.0
2011-11-30 14:35:00,57.65,57.68,57.63,57.64,16600.0,45.1019,45.1253,45.0862,45.094,16600.0
2011-11-30 14:40:00,57.64,57.68,57.63,57.65,16300.0,45.094,45.1253,45.0862,45.1019,16300.0
2011-11-30 14:45:00,57.66,57.66,57.57,57.57,33500.0,45.1097,45.1097,45.0393,45.0393,33500.0
2011-11-30 14:50:00,57.57,57.63,57.57,57.58,18200.0,45.0393,45.0862,45.0393,45.0471,18200.0
2011-11-30 14:55:00,57.57,57.6,57.51,57.6,35100.0,45.0393,45.0628,44.9923,45.0628,35100.0
2011-11-30 15:00:00,57.6,57.61,57.56,57.59,14700.0,45.0628,45.0706,45.0315,45.0549,14700.0
2011-11-30 15:05:00,57.58,57.64,57.55,57.64,24400.0,45.0471,45.094,45.0236,45.094,24400.0
2011-11-30 15:10:00,57.64,57.74,57.63,57.71,28400.0,45.094,45.1723,45.0862,45.1488,28400.0
2011-11-30 15:15:00,57.71,57.71,57.62,57.66,24700.0,45.1488,45.1488,45.0784,45.1097,24700.0
2011-11-30 15:20:00,57.66,57.7,57.6,57.6,32100.0,45.1097,45.141,45.0628,45.0628,32100.0
2011-11-30 15:25:00,57.62,57.66,57.56,57.57,56800.0,45.0784,45.1097,45.0315,45.0393,56800.0
2011-11-30 15:30:00,57.57,57.71,57.57,57.67,82400.0,45.0393,45.1488,45.0393,45.1175,82400.0
2011-11-30 15:35:00,57.67,57.68,57.57,57.57,74400.0,45.1175,45.1253,45.0393,45.0393,74400.0
2011-11-30 15:40:00,57.58,57.79,57.57,57.79,127900.0,45.0471,45.2114,45.0393,45.2114,127900.0
2011-11-30 15:45:00,57.79,57.83,57.69,57.76,80000.0,45.2114,45.2427,45.1332,45.1879,80000.0
2011-11-30 15:50:00,57.75,57.9,57.75,57.9,106100.0,45.1801,45.2975,45.1801,45.2975,106100.0
2011-11-30 15:55:00,57.89,58.0,57.87,57.94,252100.0,45.2896,45.3757,45.274,45.3288,252100.0
2011-12-01 09:30:00,57.71,58.2,57.32,58.2,86000.0,45.1488,45.5322,44.8437,45.5322,86000.0
2011-12-01 09:35:00,58.2,58.77,58.17,58.55,87500.0,45.5322,45.9781,45.5087,45.806,87500.0
2011-12-01 09:40:00,58.5,58.53,58.24,58.28,32000.0,45.7669,45.7903,45.5635,45.5947,32000.0
2011-12-01 09:45:00,58.25,58.39,58.15,58.29,28700.0,45.5713,45.6808,45.493,45.6026,28700.0
2011-12-01 09:50:00,58.32,58.61,58.31,58.6,39500.0,45.626,45.8529,45.6182,45.8451,39500.0
2011-12-01 09:55:00,58.59,58.69,58.53,58.56,22100.0,45.8373,45.9155,45.7903,45.8138,22100.0
2011-12-01 10:00:00,58.57,58.8,58.53,58.77,76400.0,45.8216,46.0016,45.7903,45.9781,76400.0
2011-12-01 10:05:00,58.77,58.79,58.67,58.68,40200.0,45.9781,45.9937,45.8999,45.9077,40200.0
2011-12-01 10:10:00,58.69,58.7,58.52,58.52,25500.0,45.9155,45.9233,45.7825,45.7825,25500.0
2011-12-01 10:15:00,58.53,58.61,58.52,58.56,19600.0,45.7903,45.8529,45.7825,45.8138,19600.0
2011-12-01 10:20:00,58.54,58.54,58.41,58.44,13100.0,45.7982,45.7982,45.6965,45.7199,13100.0
2011-12-01 10:25:00,58.43,58.5,58.35,58.36,18000.0,45.7121,45.7669,45.6495,45.6573,18000.0
2011-12-01 10:30:00,58.38,58.38,58.23,58.3,21000.0,45.673,45.673,45.5556,45.6104,21000.0
2011-12-01 10:35:00,58.31,58.31,58.16,58.21,23800.0,45.6182,45.6182,45.5009,45.54,23800.0
2011-12-01 10:40:00,58.2,58.2,58.1,58.16,19200.0,45.5322,45.5322,45.4539,45.5009,19200.0
2011-12-01 10:45:00,58.17,58.21,58.09,58.09,13700.0,45.5087,45.54,45.4461,45.4461,13700.0
2011-12-01 10:50:00,58.09,58.28,58.07,58.15,15200.0,45.4461,45.5947,45.4305,45.493,15200.0
2011-12-01 10:55:00,58.15,58.19,58.09,58.15,21000.0,45.493,45.5243,45.4461,45.493,21000.0
2011-12-01 11:00:00,58.16,58.24,58.16,58.23,18500.0,45.5009,45.5635,45.5009,45.5556,18500.0
2011-12-01 11:05:00,58.24,58.33,58.24,58.24,10800.0,45.5635,45.6339,45.5635,45.5635,10800.0
2011-12-01 11:10:00,58.27,58.27,58.11,58.11,13600.0,45.5869,45.5869,45.4617,45.4617,13600.0
2011-12-01 11:15:00,58.11,58.13,57.99,58.02,17700.0,45.4617,45.4774,45.3679,45.3913,17700.0
2011-12-01 11:20:00,58.0,58.08,57.99,58.06,9800.0,45.3757,45.4383,45.3679,45.4226,9800.0
2011-12-01 11:25:00,58.05,58.06,57.87,57.92,37100.0,45.4148,45.4226,45.274,45.3131,37100.0
2011-12-01 11:30:00,57.91,58.05,57.86,58.01,25100.0,45.3053,45.4148,45.2662,45.3835,25100.0
2011-12-01 11:35:00,58.02,58.03,57.89,58.03,25600.0,45.3913,45.3992,45.2896,45.3992,25600.0
2011-12-01 11:40:00,58.02,58.1,58.01,58.03,13000.0,45.3913,45.4539,45.3835,45.3992,13000.0
2011-12-01 11:45:00,58.04,58.11,57.99,58.03,13900.0,45.407,45.4617,45.3679,45.3992,13900.0
2011-12-01 11:50:00,58.05,58.2,58.05,58.15,12500.0,45.4148,45.5322,45.4148,45.493,12500.0
2011-12-01 11:55:00,58.16,58.18,58.06,58.08,24900.0,45.5009,45.5165,45.4226,45.4383,24900.0
2011-12-01 12:00:00,58.08,58.09,57.98,58.03,15700.0,45.4383,45.4461,45.36,45.3992,15700.0
2011-12-01 12:05:00,58.04,58.13,58.03,58.04,10600.0,45.407,45.4774,45.3992,45.407,10600.0
2011-12-01 12:10:00,58.05,58.05,58.0,58.05,10400.0,45.4148,45.4148,45.3757,45.4148,10400.0
2011-12-01 12:15:00,58.05,58.07,58.0,58.06,8800.0,45.4148,45.4305,45.3757,45.4226,8800.0
2011-12-01 12:20:00,58.05,58.2,58.04,58.2,11100.0,45.4148,45.5322,45.407,45.5322,11100.0
2011-12-01 12:25:00,58.19,58.19,58.09,58.09,8100.0,45.5243,45.5243,45.4461,45.4461,8100.0
2011-12-01 12:30:00,58.08,58.14,58.08,58.14,8100.0,45.4383,45.4852,45.4383,45.4852,8100.0
2011-12-01 12:35:00,58.15,58.15,58.07,58.1,10800.0,45.493,45.493,45.4305,45.4539,10800.0
2011-12-01 12:40:00,58.1,58.12,57.93,57.93,13700.0,45.4539,45.4696,45.3209,45.3209,13700.0
2011-12-01 12:45:00,57.94,57.96,57.86,57.89,27600.0,45.3288,45.3444,45.2662,45.2896,27600.0
2011-12-01 12:50:00,57.89,57.95,57.86,57.91,12400.0,45.2896,45.3366,45.2662,45.3053,12400.0
2011-12-01 12:55:00,57.92,57.92,57.78,57.8,9900.0,45.3131,45.3131,45.2036,45.2192,9900.0
2011-12-01 13:00:00,57.8,57.95,57.8,57.93,21400.0,45.2192,45.3366,45.2192,45.3209,21400.0
2011-12-01 13:05:00,57.93,57.93,57.84,57.86,16500.0,45.3209,45.3209,45.2505,45.2662,16500.0
2011-12-01 13:10:00,57.86,57.96,57.83,57.95,13900.0,45.2662,45.3444,45.2427,45.3366,13900.0
2011-12-01 13:15:00,57.97,57.97,57.89,57.93,42800.0,45.3522,45.3522,45.2896,45.3209,42800.0
2011-12-01 13:20:00,57.93,57.94,57.8,57.85,100900.0,45.3209,45.3288,45.2192,45.2583,100900.0
2011-12-01 13:25:00,57.86,57.89,57.83,57.86,10400.0,45.2662,45.2896,45.2427,45.2662,10400.0
2011-12-01 13:30:00,57.86,57.93,57.85,57.88,21000.0,45.2662,45.3209,45.2583,45.2818,21000.0
2011-12-01 13:35:00,57.88,57.9,57.86,57.86,5800.0,45.2818,45.2975,45.2662,45.2662,5800.0
2011-12-01 13:40:00,57.87,58.0,57.87,57.95,16200.0,45.274,45.3757,45.274,45.3366,16200.0
2011-12-01 13:45:00,57.96,58.06,57.96,58.06,13000.0,45.3444,45.4226,45.3444,45.4226,13000.0
2011-12-01 13:50:00,58.08,58.09,58.0,58.0,22800.0,45.4383,45.4461,45.3757,45.3757,22800.0
2011-12-01 13:55:00,57.99,58.1,57.99,58.08,12900.0,45.3679,45.4539,45.3679,45.4383,12900.0
2011-12-01 14:00:00,58.1,58.1,58.05,58.05,40200.0,45.4539,45.4539,45.4148,45.4148,40200.0
2011-12-01 14:05:00,58.05,58.06,57.98,58.02,27100.0,45.4148,45.4226,45.36,45.3913,27100.0
2011-12-01 14:10:00,58.02,58.04,57.97,58.0,18500.0,45.3913,45.407,45.3522,45.3757,18500.0
2011-12-01 14:15:00,58.0,58.01,57.95,57.96,23100.0,45.3757,45.3835,45.3366,45.3444,23100.0
2011-12-01 14:20:00,57.96,57.98,57.9,57.98,15100.0,45.3444,45.36,45.2975,45.36,15100.0
2011-12-01 14:25:00,57.99,58.01,57.97,57.99,15000.0,45.3679,45.3835,45.3522,45.3679,15000.0
2011-12-01 14:30:00,57.99,57.99,57.93,57.93,10100.0,45.3679,45.3679,45.3209,45.3209,10100.0
2011-12-01 14:35:00,57.93,57.93,57.9,57.9,30800.0,45.3209,45.3209,45.2975,45.2975,30800.0
2011-12-01 14:40:00,57.92,57.92,57.85,57.87,14800.0,45.3131,45.3131,45.2583,45.274,14800.0
2011-12-01 14:45:00,57.88,58.01,57.88,57.98,18400.0,45.2818,45.3835,45.2818,45.36,18400.0
2011-12-01 14:50:00,57.98,57.99,57.9,57.96,16300.0,45.36,45.3679,45.2975,45.3444,16300.0
2011-12-01 14:55:00,57.96,57.99,57.87,57.89,30500.0,45.3444,45.3679,45.274,45.2896,30500.0
2011-12-01 15:00:00,57.88,57.94,57.88,57.92,27700.0,45.2818,45.3288,45.2818,45.3131,27700.0
2011-12-01 15:05:00,57.92,57.95,57.82,57.84,41400.0,45.3131,45.3366,45.2349,45.2505,41400.0
2011-12-01 15:10:00,57.84,57.91,57.82,57.87,42200.0,45.2505,45.3053,45.2349,45.274,42200.0
2011-12-01 15:15:00,57.87,57.9,57.84,57.84,32100.0,45.274,45.2975,45.2505,45.2505,32100.0
2011-12-01 15:20:00,57.84,57.88,57.82,57.87,37600.0,45.2505,45.2818,45.2349,45.274,37600.0
2011-12-01 15:25:00,57.88,57.97,57.88,57.95,30600.0,45.2818,45.3522,45.2818,45.3366,30600.0
2011-12-01 15:30:00,57.96,57.96,57.88,57.88,35100.0,45.3444,45.3444,45.2818,45.2818,35100.0
2011-12-01 15:35:00,57.88,57.92,57.83,57.84,37000.0,45.2818,45.3131,45.2427,45.2505,37000.0
2011-12-01 15:40:00,57.83,57.93,57.8,57.91,45200.0,45.2427,45.3209,45.2192,45.3053,45200.0
2011-12-01 15:45:00,57.91,57.96,57.8,57.92,103200.0,45.3053,45.3444,45.2192,45.3131,103200.0
2011-12-01 15:50:00,57.92,57.96,57.87,57.9,75900.0,45.3131,45.3444,45.274,45.2975,75900.0
2011-12-01 15:55:00,57.89,57.99,57.83,57.96,240400.0,45.2896,45.3679,45.2427,45.3444,240400.0
2011-12-02 09:30:00,58.73,58.8,58.4,58.8,49300.0,45.9468,46.0016,45.6886,46.0016,49300.0
2011-12-02 09:35:00,58.8,58.8,58.44,58.55,21800.0,46.0016,46.0016,45.7199,45.806,21800.0
2011-12-02 09:40:00,58.57,58.84,58.56,58.82,51800.0,45.8216,46.0329,45.8138,46.0172,51800.0
2011-12-02 09:45:00,58.8,58.88,58.65,58.65,42800.0,46.0016,46.0642,45.8842,45.8842,42800.0
2011-12-02 09:50:00,58.65,58.69,58.39,58.53,41200.0,45.8842,45.9155,45.6808,45.7903,41200.0
2011-12-02 09:55:00,58.53,58.77,58.53,58.6,31400.0,45.7903,45.9781,45.7903,45.8451,31400.0
2011-12-02 10:00:00,58.61,58.77,58.59,58.77,24100.0,45.8529,45.9781,45.8373,45.9781,24100.0
2011-12-02 10:05:00,58.78,58.92,58.74,58.85,50300.0,45.9859,46.0954,45.9546,46.0407,50300.0
2011-12-02 10:10:00,58.85,59.06,58.85,59.02,37600.0,46.0407,46.205,46.0407,46.1737,37600.0
2011-12-02 10:15:00,59.03,59.05,58.93,58.95,15800.0,46.1815,46.1971,46.1033,46.1189,15800.0
2011-12-02 10:20:00,58.95,59.05,58.95,59.05,19400.0,46.1189,46.1971,46.1189,46.1971,19400.0
2011-12-02 10:25:00,59.05,59.09,58.91,58.91,26100.0,46.1971,46.2284,46.0876,46.0876,26100.0
2011-12-02 10:30:00,58.92,59.05,58.91,59.03,34000.0,46.0954,46.1971,46.0876,46.1815,34000.0
2011-12-02 10:35:00,59.03,59.07,59.0,59.06,21000.0,46.1815,46.2128,46.158,46.205,21000.0
2011-12-02 10:40:00,59.05,59.08,58.97,59.05,24800.0,46.1971,46.2206,46.1346,46.1971,24800.0
2011-12-02 10:45:00,59.05,59.05,58.99,59.04,23100.0,46.1971,46.1971,46.1502,46.1893,23100.0
2011-12-02 10:50:00,59.04,59.17,59.04,59.16,31200.0,46.1893,46.291,46.1893,46.2832,31200.0
2011-12-02 10:55:00,59.16,59.22,59.12,59.12,46700.0,46.2832,46.3301,46.2519,46.2519,46700.0
2011-12-02 11:00:00,59.1,59.16,58.92,58.92,23200.0,46.2363,46.2832,46.0954,46.0954,23200.0
2011-12-02 11:05:00,58.91,58.92,58.7,58.73,44600.0,46.0876,46.0954,45.9233,45.9468,44600.0
2011-12-02 11:10:00,58.73,58.78,58.68,58.74,19300.0,45.9468,45.9859,45.9077,45.9546,19300.0
2011-12-02 11:15:00,58.72,58.85,58.7,58.84,14300.0,45.939,46.0407,45.9233,46.0329,14300.0
2011-12-02 11:20:00,58.84,58.85,58.79,58.8,13500.0,46.0329,46.0407,45.9937,46.0016,13500.0
2011-12-02 11:25:00,58.8,58.88,58.77,58.85,18300.0,46.0016,46.0642,45.9781,46.0407,18300.0
2011-12-02 11:30:00,58.86,58.91,58.83,58.86,35400.0,46.0485,46.0876,46.025,46.0485,35400.0
2011-12-02 11:35:00,58.86,58.88,58.73,58.84,26200.0,46.0485,46.0642,45.9468,46.0329,26200.0
2011-12-02 11:40:00,58.84,58.86,58.71,58.72,35400.0,46.0329,46.0485,45.9312,45.939,35400.0
2011-12-02 11:45:00,58.72,58.73,58.49,58.49,22600.0,45.939,45.9468,45.759,45.759,22600.0
2011-12-02 11:50:00,58.47,58.54,58.46,58.54,21800.0,45.7434,45.7982,45.7356,45.7982,21800.0
2011-12-02 11:55:00,58.53,58.59,58.52,58.57,9700.0,45.7903,45.8373,45.7825,45.8216,9700.0
2011-12-02 12:00:00,58.59,58.6,58.46,58.53,18900.0,45.8373,45.8451,45.7356,45.7903,18900.0
2011-12-02 12:05:00,58.53,58.59,58.53,58.57,12600.0,45.7903,45.8373,45.7903,45.8216,12600.0
2011-12-02 12:10:00,58.58,58.65,58.54,58.54,15000.0,45.8294,45.8842,45.7982,45.7982,15000.0
2011-12-02 12:15:00,58.55,58.61,58.52,58.59,16700.0,45.806,45.8529,45.7825,45.8373,16700.0
2011-12-02 12:20:00,58.59,58.7,58.58,58.67,13500.0,45.8373,45.9233,45.8294,45.8999,13500.0
2011-12-02 12:25:00,58.67,58.7,58.63,58.63,14200.0,45.8999,45.9233,45.8686,45.8686,14200.0
2011-12-02 12:30:00,58.63,58.66,58.59,58.63,13500.0,45.8686,45.892,45.8373,45.8686,13500.0
2011-12-02 12:35:00,58.62,58.64,58.57,58.63,24100.0,45.8607,45.8764,45.8216,45.8686,24100.0
2011-12-02 12:40:00,58.61,58.63,58.57,58.57,11300.0,45.8529,45.8686,45.8216,45.8216,11300.0
2011-12-02 12:45:00,58.57,58.7,58.56,58.69,23500.0,45.8216,45.9233,45.8138,45.9155,23500.0
2011-12-02 12:50:00,58.68,58.7,58.66,58.68,6900.0,45.9077,45.9233,45.892,45.9077,6900.0
2011-12-02 12:55:00,58.7,58.73,58.66,58.72,21800.0,45.9233,45.9468,45.892,45.939,21800.0
2011-12-02 13:00:00,58.69,58.72,58.65,58.65,7700.0,45.9155,45.939,45.8842,45.8842,7700.0
2011-12-02 13:05:00,58.66,58.73,58.56,58.58,15600.0,45.892,45.9468,45.8138,45.8294,15600.0
2011-12-02 13:10:00,58.58,58.58,58.4,58.4,8400.0,45.8294,45.8294,45.6886,45.6886,8400.0
2011-12-02 13:15:00,58.4,58.46,58.4,58.44,11400.0,45.6886,45.7356,45.6886,45.7199,11400.0
2011-12-02 13:20:00,58.45,58.51,58.45,58.46,13500.0,45.7277,45.7747,45.7277,45.7356,13500.0
2011-12-02 13:25:00,58.45,58.51,58.45,58.47,8300.0,45.7277,45.7747,45.7277,45.7434,8300.0
2011-12-02 13:30:00,58.46,58.52,58.45,58.46,17300.0,45.7356,45.7825,45.7277,45.7356,17300.0
2011-12-02 13:35:00,58.46,58.5,58.43,58.44,8700.0,45.7356,45.7669,45.7121,45.7199,8700.0
2011-12-02 13:40:00,58.44,58.5,58.4,58.4,15600.0,45.7199,45.7669,45.6886,45.6886,15600.0
2011-12-02 13:45:00,58.41,58.55,58.41,58.46,17000.0,45.6965,45.806,45.6965,45.7356,17000.0
2011-12-02 13:50:00,58.46,58.53,58.41,58.42,23400.0,45.7356,45.7903,45.6965,45.7043,23400.0
2011-12-02 13:55:00,58.42,58.47,58.4,58.43,10300.0,45.7043,45.7434,45.6886,45.7121,10300.0
2011-12-02 14:00:00,58.43,58.46,58.34,58.35,10400.0,45.7121,45.7356,45.6417,45.6495,10400.0
2011-12-02 14:05:00,58.34,58.36,58.25,58.35,28900.0,45.6417,45.6573,45.5713,45.6495,28900.0
2011-12-02 14:10:00,58.35,58.41,58.33,58.39,21600.0,45.6495,45.6965,45.6339,45.6808,21600.0
2011-12-02 14:15:00,58.39,58.41,58.35,58.41,16400.0,45.6808,45.6965,45.6495,45.6965,16400.0
2011-12-02 14:20:00,58.41,58.45,58.39,58.45,20100.0,45.6965,45.7277,45.6808,45.7277,20100.0
2011-12-02 14:25:00,58.45,58.52,58.45,58.5,25900.0,45.7277,45.7825,45.7277,45.7669,25900.0
2011-12-02 14:30:00,58.5,58.5,58.39,58.39,21400.0,45.7669,45.7669,45.6808,45.6808,21400.0
2011-12-02 14:35:00,58.39,58.43,58.37,58.43,24700.0,45.6808,45.7121,45.6652,45.7121,24700.0
2011-12-02 14:40:00,58.44,58.48,58.43,58.48,18500.0,45.7199,45.7512,45.7121,45.7512,18500.0
2011-12-02 14:45:00,58.48,58.6,58.47,58.58,45700.0,45.7512,45.8451,45.7434,45.8294,45700.0
2011-12-02 14:50:00,58.59,58.6,58.49,58.5,17100.0,45.8373,45.8451,45.759,45.7669,17100.0
2011-12-02 14:55:00,58.51,58.52,58.39,58.42,12300.0,45.7747,45.7825,45.6808,45.7043,12300.0
2011-12-02 15:00:00,58.42,58.48,58.37,58.47,20000.0,45.7043,45.7512,45.6652,45.7434,20000.0
2011-12-02 15:05:00,58.48,58.51,58.46,58.48,18100.0,45.7512,45.7747,45.7356,45.7512,18100.0
2011-12-02 15:10:00,58.48,58.59,58.48,58.57,33900.0,45.7512,45.8373,45.7512,45.8216,33900.0
2011-12-02 15:15:00,58.57,58.63,58.56,58.56,34700.0,45.8216,45.8686,45.8138,45.8138,34700.0
2011-12-02 15:20:00,58.56,58.57,58.53,58.54,36600.0,45.8138,45.8216,45.7903,45.7982,36600.0
2011-12-02 15:25:00,58.53,58.61,58.49,58.6,32700.0,45.7903,45.8529,45.759,45.8451,32700.0
2011-12-02 15:30:00,58.59,58.6,58.53,58.56,47300.0,45.8373,45.8451,45.7903,45.8138,47300.0
2011-12-02 15:35:00,58.56,58.66,58.54,58.61,48700.0,45.8138,45.892,45.7982,45.8529,48700.0
2011-12-02 15:40:00,58.61,58.65,58.55,58.56,52700.0,45.8529,45.8842,45.806,45.8138,52700.0
2011-12-02 15:45:00,58.56,58.57,58.39,58.39,113200.0,45.8138,45.8216,45.6808,45.6808,113200.0
2011-12-02 15:50:00,58.39,58.49,58.36,58.45,128500.0,45.6808,45.759,45.6573,45.7277,128500.0
2011-12-02 15:55:00,58.45,58.55,58.38,58.4,322500.0,45.7277,45.806,45.673,45.6886,322500.0
2011-12-05 09:30:00,59.11,59.24,58.71,58.85,76000.0,46.2441,46.3458,45.9312,46.0407,76000.0
2011-12-05 09:35:00,58.86,59.22,58.86,59.19,53800.0,46.0485,46.3301,46.0485,46.3067,53800.0
2011-12-05 09:40:00,59.19,59.36,59.15,59.23,29700.0,46.3067,46.4397,46.2754,46.338,29700.0
2011-12-05 09:45:00,59.25,59.66,59.23,59.66,73200.0,46.3536,46.6744,46.338,46.6744,73200.0
2011-12-05 09:50:00,59.64,59.68,59.45,59.62,38000.0,46.6587,46.69,46.5101,46.6431,38000.0
2011-12-05 09:55:00,59.64,59.89,59.61,59.89,42500.0,46.6587,46.8543,46.6353,46.8543,42500.0
2011-12-05 10:00:00,59.86,59.96,59.76,59.87,129600.0,46.8308,46.9091,46.7526,46.8387,129600.0
2011-12-05 10:05:00,59.87,59.92,59.81,59.88,45900.0,46.8387,46.8778,46.7917,46.8465,45900.0
2011-12-05 10:10:00,59.88,60.0,59.88,59.99,75800.0,46.8465,46.9404,46.8465,46.9325,75800.0
2011-12-05 10:15:00,59.98,60.0,59.89,59.97,45500.0,46.9247,46.9404,46.8543,46.9169,45500.0
2011-12-05 10:20:00,59.96,60.17,59.96,60.15,147700.0,46.9091,47.0734,46.9091,47.0577,147700.0
2011-12-05 10:25:00,60.14,60.2,60.06,60.17,37100.0,47.0499,47.0968,46.9873,47.0734,37100.0
2011-12-05 10:30:00,60.18,60.2,60.08,60.08,20900.0,47.0812,47.0968,47.003,47.003,20900.0
2011-12-05 10:35:00,60.06,60.16,60.0,60.02,23600.0,46.9873,47.0655,46.9404,46.956,23600.0
2011-12-05 10:40:00,60.01,60.02,59.85,59.88,27300.0,46.9482,46.956,46.823,46.8465,27300.0
2011-12-05 10:45:00,59.86,59.89,59.84,59.87,58500.0,46.8308,46.8543,46.8152,46.8387,58500.0
2011-12-05 10:50:00,59.87,59.9,59.83,59.85,53800.0,46.8387,46.8621,46.8074,46.823,53800.0
2011-12-05 10:55:00,59.85,59.91,59.84,59.86,45000.0,46.823,46.87,46.8152,46.8308,45000.0
2011-12-05 11:00:00,59.86,59.89,59.85,59.88,18400.0,46.8308,46.8543,46.823,46.8465,18400.0
2011-12-05 11:05:00,59.88,59.93,59.87,59.91,10600.0,46.8465,46.8856,46.8387,46.87,10600.0
2011-12-05 11:10:00,59.91,59.91,59.83,59.88,14000.0,46.87,46.87,46.8074,46.8465,14000.0
2011-12-05 11:15:00,59.86,59.91,59.84,59.88,18200.0,46.8308,46.87,46.8152,46.8465,18200.0
2011-12-05 11:20:00,59.9,59.9,59.83,59.84,40200.0,46.8621,46.8621,46.8074,46.8152,40200.0
2011-12-05 11:25:00,59.83,60.0,59.82,59.98,39600.0,46.8074,46.9404,46.7995,46.9247,39600.0
2011-12-05 11:30:00,59.98,59.98,59.83,59.83,22800.0,46.9247,46.9247,46.8074,46.8074,22800.0
2011-12-05 11:35:00,59.84,59.95,59.83,59.92,35500.0,46.8152,46.9013,46.8074,46.8778,35500.0
2011-12-05 11:40:00,59.91,59.96,59.89,59.96,24600.0,46.87,46.9091,46.8543,46.9091,24600.0
2011-12-05 11:45:00,59.95,60.0,59.93,59.96,17500.0,46.9013,46.9404,46.8856,46.9091,17500.0
2011-12-05 11:50:00,59.95,59.99,59.94,59.94,25100.0,46.9013,46.9325,46.8934,46.8934,25100.0
2011-12-05 11:55:00,59.93,59.94,59.87,59.9,13400.0,46.8856,46.8934,46.8387,46.8621,13400.0
2011-12-05 12:00:00,59.9,59.91,59.85,59.87,13100.0,46.8621,46.87,46.823,46.8387,13100.0
2011-12-05 12:05:00,59.88,59.95,59.86,59.87,27900.0,46.8465,46.9013,46.8308,46.8387,27900.0
2011-12-05 12:10:00,59.87,59.89,59.84,59.85,25700.0,46.8387,46.8543,46.8152,46.823,25700.0
2011-12-05 12:15:00,59.84,59.87,59.83,59.84,214900.0,46.8152,46.8387,46.8074,46.8152,214900.0
2011-12-05 12:20:00,59.85,59.86,59.82,59.84,17200.0,46.823,46.8308,46.7995,46.8152,17200.0
2011-12-05 12:25:00,59.84,59.84,59.78,59.8,24500.0,46.8152,46.8152,46.7683,46.7839,24500.0
2011-12-05 12:30:00,59.8,59.87,59.8,59.85,24200.0,46.7839,46.8387,46.7839,46.823,24200.0
2011-12-05 12:35:00,59.86,59.89,59.84,59.85,25800.0,46.8308,46.8543,46.8152,46.823,25800.0
2011-12-05 12:40:00,59.85,59.9,59.84,59.89,37700.0,46.823,46.8621,46.8152,46.8543,37700.0
2011-12-05 12:45:00,59.9,59.93,59.88,59.92,32900.0,46.8621,46.8856,46.8465,46.8778,32900.0
2011-12-05 12:50:00,59.91,59.96,59.88,59.93,19400.0,46.87,46.9091,46.8465,46.8856,19400.0
2011-12-05 12:55:00,59.93,59.97,59.84,59.88,45700.0,46.8856,46.9169,46.8152,46.8465,45700.0
2011-12-05 13:00:00,59.88,59.97,59.88,59.91,15900.0,46.8465,46.9169,46.8465,46.87,15900.0
2011-12-05 13:05:00,59.91,59.92,59.88,59.9,10500.0,46.87,46.8778,46.8465,46.8621,10500.0
2011-12-05 13:10:00,59.9,59.92,59.88,59.91,12600.0,46.8621,46.8778,46.8465,46.87,12600.0
2011-12-05 13:15:00,59.9,59.93,59.9,59.9,12900.0,46.8621,46.8856,46.8621,46.8621,12900.0
2011-12-05 13:20:00,59.9,59.91,59.87,59.9,15600.0,46.8621,46.87,46.8387,46.8621,15600.0
2011-12-05 13:25:00,59.9,59.92,59.86,59.9,45700.0,46.8621,46.8778,46.8308,46.8621,45700.0
2011-12-05 13:30:00,59.89,59.9,59.84,59.86,15000.0,46.8543,46.8621,46.8152,46.8308,15000.0
2011-12-05 13:35:00,59.86,59.93,59.84,59.85,24300.0,46.8308,46.8856,46.8152,46.823,24300.0
2011-12-05 13:40:00,59.85,59.88,59.66,59.74,58000.0,46.823,46.8465,46.6744,46.737,58000.0
2011-12-05 13:45:00,59.74,59.82,59.58,59.58,36600.0,46.737,46.7995,46.6118,46.6118,36600.0
2011-12-05 13:50:00,59.59,59.67,59.55,59.61,45000.0,46.6196,46.6822,46.5883,46.6353,45000.0
2011-12-05 13:55:00,59.6,59.75,59.6,59.71,24900.0,46.6274,46.7448,46.6274,46.7135,24900.0
2011-12-05 14:00:00,59.7,59.7,59.6,59.62,39000.0,46.7057,46.7057,46.6274,46.6431,39000.0
2011-12-05 14:05:00,59.62,59.63,59.55,59.57,30300.0,46.6431,46.6509,46.5883,46.604,30300.0
2011-12-05 14:10:00,59.58,59.63,59.52,59.53,15400.0,46.6118,46.6509,46.5648,46.5727,15400.0
2011-12-05 14:15:00,59.53,59.56,59.47,59.52,23200.0,46.5727,46.5961,46.5257,46.5648,23200.0
2011-12-05 14:20:00,59.53,59.54,59.38,59.38,18800.0,46.5727,46.5805,46.4553,46.4553,18800.0
2011-12-05 14:25:00,59.38,59.44,59.31,59.42,25000.0,46.4553,46.5023,46.4006,46.4866,25000.0
2011-12-05 14:30:00,59.4,59.41,59.27,59.32,21500.0,46.471,46.4788,46.3693,46.4084,21500.0
2011-12-05 14:35:00,59.29,59.35,59.26,59.32,23400.0,46.3849,46.4319,46.3614,46.4084,23400.0
2011-12-05 14:40:00,59.32,59.32,59.22,59.25,21800.0,46.4084,46.4084,46.3301,46.3536,21800.0
2011-12-05 14:45:00,59.24,59.33,59.24,59.33,15500.0,46.3458,46.4162,46.3458,46.4162,15500.0
2011-12-05 14:50:00,59.33,59.36,59.26,59.32,23000.0,46.4162,46.4397,46.3614,46.4084,23000.0
2011-12-05 14:55:00,59.33,59.42,59.31,59.4,18900.0,46.4162,46.4866,46.4006,46.471,18900.0
2011-12-05 15:00:00,59.4,59.44,59.31,59.42,45300.0,46.471,46.5023,46.4006,46.4866,45300.0
2011-12-05 15:05:00,59.43,59.46,59.15,59.22,67000.0,46.4944,46.5179,46.2754,46.3301,67000.0
2011-12-05 15:10:00,59.21,59.25,59.09,59.1,20700.0,46.3223,46.3536,46.2284,46.2363,20700.0
2011-12-05 15:15:00,59.09,59.14,58.99,59.08,40100.0,46.2284,46.2676,46.1502,46.2206,40100.0
2011-12-05 15:20:00,59.1,59.12,59.02,59.08,29900.0,46.2363,46.2519,46.1737,46.2206,29900.0
2011-12-05 15:25:00,59.07,59.15,59.0,59.04,31400.0,46.2128,46.2754,46.158,46.1893,31400.0
2011-12-05 15:30:00,59.05,59.15,59.03,59.11,43900.0,46.1971,46.2754,46.1815,46.2441,43900.0
2011-12-05 15:35:00,59.1,59.1,59.0,59.04,39700.0,46.2363,46.2363,46.158,46.1893,39700.0
2011-12-05 15:40:00,59.04,59.11,58.99,59.02,52800.0,46.1893,46.2441,46.1502,46.1737,52800.0
2011-12-05 15:45:00,59.02,59.12,58.97,59.05,88400.0,46.1737,46.2519,46.1346,46.1971,88400.0
2011-12-05 15:50:00,59.06,59.22,59.03,59.2,67200.0,46.205,46.3301,46.1815,46.3145,67200.0
2011-12-05 15:55:00,59.21,59.26,59.1,59.26,260500.0,46.3223,46.3614,46.2363,46.3614,260500.0
2011-12-06 09:30:00,59.87,59.94,59.36,59.75,128200.0,46.8387,46.8934,46.4397,46.7448,128200.0
2011-12-06 09:35:00,59.77,59.81,59.57,59.57,56100.0,46.7604,46.7917,46.604,46.604,56100.0
2011-12-06 09:40:00,59.57,59.66,59.37,59.41,25000.0,46.604,46.6744,46.4475,46.4788,25000.0
2011-12-06 09:45:00,59.4,59.4,59.28,59.28,20700.0,46.471,46.471,46.3771,46.3771,20700.0
2011-12-06 09:50:00,59.28,59.34,59.17,59.22,25200.0,46.3771,46.424,46.291,46.3301,25200.0
2011-12-06 09:55:00,59.23,59.31,59.11,59.13,30700.0,46.338,46.4006,46.2441,46.2597,30700.0
2011-12-06 10:00:00,59.14,59.36,59.14,59.36,118200.0,46.2676,46.4397,46.2676,46.4397,118200.0
2011-12-06 10:05:00,59.36,59.46,59.3,59.35,68700.0,46.4397,46.5179,46.3927,46.4319,68700.0
2011-12-06 10:10:00,59.36,59.4,59.21,59.3,14600.0,46.4397,46.471,46.3223,46.3927,14600.0
2011-12-06 10:15:00,59.31,59.36,59.16,59.2,20800.0,46.4006,46.4397,46.2832,46.3145,20800.0
2011-12-06 10:20:00,59.21,59.23,59.04,59.15,29800.0,46.3223,46.338,46.1893,46.2754,29800.0
2011-12-06 10:25:00,59.16,59.2,59.1,59.15,56900.0,46.2832,46.3145,46.2363,46.2754,56900.0
2011-12-06 10:30:00,59.17,59.28,59.1,59.12,33200.0,46.291,46.3771,46.2363,46.2519,33200.0
2011-12-06 10:35:00,59.11,59.15,59.05,59.12,15600.0,46.2441,46.2754,46.1971,46.2519,15600.0
2011-12-06 10:40:00,59.12,59.13,59.0,59.04,27000.0,46.2519,46.2597,46.158,46.1893,27000.0
2011-12-06 10:45:00,59.05,59.14,59.05,59.08,25300.0,46.1971,46.2676,46.1971,46.2206,25300.0
2011-12-06 10:50:00,59.07,59.13,59.0,59.02,21200.0,46.2128,46.2597,46.158,46.1737,21200.0
2011-12-06 10:55:00,59.02,59.04,58.97,59.02,41300.0,46.1737,46.1893,46.1346,46.1737,41300.0
2011-12-06 11:00:00,59.02,59.11,59.02,59.1,23100.0,46.1737,46.2441,46.1737,46.2363,23100.0
2011-12-06 11:05:00,59.09,59.1,58.98,58.99,15900.0,46.2284,46.2363,46.1424,46.1502,15900.0
2011-12-06 11:10:00,58.97,59.04,58.96,59.04,22800.0,46.1346,46.1893,46.1267,46.1893,22800.0
2011-12-06 11:15:00,59.04,59.06,58.92,58.94,21200.0,46.1893,46.205,46.0954,46.1111,21200.0
2011-12-06 11:20:00,58.93,59.07,58.93,58.99,20100.0,46.1033,46.2128,46.1033,46.1502,20100.0
2011-12-06 11:25:00,59.0,59.08,58.97,58.97,12600.0,46.158,46.2206,46.1346,46.1346,12600.0
2011-12-06 11:30:00,58.97,58.99,58.83,58.85,12600.0,46.1346,46.1502,46.025,46.0407,12600.0
2011-12-06 11:35:00,58.84,58.89,58.82,58.89,17900.0,46.0329,46.072,46.0172,46.072,17900.0
2011-12-06 11:40:00,58.87,58.87,58.82,58.82,17000.0,46.0563,46.0563,46.0172,46.0172,17000.0
2011-12-06 11:45:00,58.82,58.82,58.75,58.79,15600.0,46.0172,46.0172,45.9624,45.9937,15600.0
2011-12-06 11:50:00,58.78,58.88,58.78,58.88,17300.0,45.9859,46.0642,45.9859,46.0642,17300.0
2011-12-06 11:55:00,58.88,58.98,58.88,58.94,27800.0,46.0642,46.1424,46.0642,46.1111,27800.0
2011-12-06 12:00:00,58.93,58.97,58.86,58.88,11100.0,46.1033,46.1346,46.0485,46.0642,11100.0
2011-12-06 12:05:00,58.89,58.92,58.84,58.87,15200.0,46.072,46.0954,46.0329,46.0563,15200.0
2011-12-06 12:10:00,58.87,58.97,58.87,58.92,24700.0,46.0563,46.1346,46.0563,46.0954,24700.0
2011-12-06 12:15:00,58.93,58.95,58.9,58.9,21000.0,46.1033,46.1189,46.0798,46.0798,21000.0
2011-12-06 12:20:00,58.9,58.92,58.83,58.86,15800.0,46.0798,46.0954,46.025,46.0485,15800.0
2011-12-06 12:25:00,58.86,58.86,58.8,58.84,14300.0,46.0485,46.0485,46.0016,46.0329,14300.0
2011-12-06 12:30:00,58.85,58.85,58.75,58.75,15500.0,46.0407,46.0407,45.9624,45.9624,15500.0
2011-12-06 12:35:00,58.75,58.84,58.73,58.83,21200.0,45.9624,46.0329,45.9468,46.025,21200.0
2011-12-06 12:40:00,58.82,58.85,58.75,58.76,12900.0,46.0172,46.0407,45.9624,45.9703,12900.0
2011-12-06 12:45:00,58.77,58.79,58.72,58.72,14000.0,45.9781,45.9937,45.939,45.939,14000.0
2011-12-06 12:50:00,58.72,58.8,58.72,58.78,17100.0,45.939,46.0016,45.939,45.9859,17100.0
2011-12-06 12:55:00,58.77,58.84,58.77,58.83,16300.0,45.9781,46.0329,45.9781,46.025,16300.0
2011-12-06 13:00:00,58.82,58.83,58.8,58.82,9500.0,46.0172,46.025,46.0016,46.0172,9500.0
2011-12-06 13:05:00,58.81,58.83,58.78,58.8,11400.0,46.0094,46.025,45.9859,46.0016,11400.0
2011-12-06 13:10:00,58.79,58.8,58.73,58.8,14600.0,45.9937,46.0016,45.9468,46.0016,14600.0
2011-12-06 13:15:00,58.8,58.92,58.8,58.9,15600.0,46.0016,46.0954,46.0016,46.0798,15600.0
2011-12-06 13:20:00,58.9,58.95,58.87,58.94,20200.0,46.0798,46.1189,46.0563,46.1111,20200.0
2011-12-06 13:25:00,58.94,59.0,58.92,59.0,10600.0,46.1111,46.158,46.0954,46.158,10600.0
2011-12-06 13:30:00,59.0,59.03,58.97,59.01,17800.0,46.158,46.1815,46.1346,46.1659,17800.0
2011-12-06 13:35:00,59.01,59.07,59.01,59.06,18500.0,46.1659,46.2128,46.1659,46.205,18500.0
2011-12-06 13:40:00,59.06,59.06,59.0,59.01,9700.0,46.205,46.205,46.158,46.1659,9700.0
2011-12-06 13:45:00,59.02,59.04,59.0,59.02,10700.0,46.1737,46.1893,46.158,46.1737,10700.0
2011-12-06 13:50:00,59.02,59.09,59.02,59.09,12200.0,46.1737,46.2284,46.1737,46.2284,12200.0
2011-12-06 13:55:00,59.09,59.12,59.05,59.06,11300.0,46.2284,46.2519,46.1971,46.205,11300.0
2011-12-06 14:00:00,59.06,59.08,59.0,59.04,10900.0,46.205,46.2206,46.158,46.1893,10900.0
2011-12-06 14:05:00,59.04,59.07,59.02,59.04,7800.0,46.1893,46.2128,46.1737,46.1893,7800.0
2011-12-06 14:10:00,59.03,59.11,59.01,59.1,16500.0,46.1815,46.2441,46.1659,46.2363,16500.0
2011-12-06 14:15:00,59.09,59.19,59.09,59.15,17500.0,46.2284,46.3067,46.2284,46.2754,17500.0
2011-12-06 14:20:00,59.12,59.14,59.06,59.08,9500.0,46.2519,46.2676,46.205,46.2206,9500.0
2011-12-06 14:25:00,59.07,59.15,59.06,59.13,11700.0,46.2128,46.2754,46.205,46.2597,11700.0
2011-12-06 14:30:00,59.12,59.19,59.11,59.15,17900.0,46.2519,46.3067,46.2441,46.2754,17900.0
2011-12-06 14:35:00,59.14,59.25,59.09,59.22,19300.0,46.2676,46.3536,46.2284,46.3301,19300.0
2011-12-06 14:40:00,59.23,59.34,59.23,59.34,32700.0,46.338,46.424,46.338,46.424,32700.0
2011-12-06 14:45:00,59.33,59.38,59.33,59.37,20100.0,46.4162,46.4553,46.4162,46.4475,20100.0
2011-12-06 14:50:00,59.37,59.48,59.35,59.48,15800.0,46.4475,46.5336,46.4319,46.5336,15800.0
2011-12-06 14:55:00,59.47,59.5,59.38,59.38,13900.0,46.5257,46.5492,46.4553,46.4553,13900.0
2011-12-06 15:00:00,59.4,59.48,59.4,59.43,18000.0,46.471,46.5336,46.471,46.4944,18000.0
2011-12-06 15:05:00,59.42,59.43,59.37,59.37,19800.0,46.4866,46.4944,46.4475,46.4475,19800.0
2011-12-06 15:10:00,59.36,59.47,59.36,59.44,22100.0,46.4397,46.5257,46.4397,46.5023,22100.0
2011-12-06 15:15:00,59.44,59.47,59.33,59.35,19100.0,46.5023,46.5257,46.4162,46.4319,19100.0
2011-12-06 15:20:00,59.36,59.41,59.36,59.39,22500.0,46.4397,46.4788,46.4397,46.4631,22500.0
2011-12-06 15:25:00,59.39,59.44,59.28,59.29,29000.0,46.4631,46.5023,46.3771,46.3849,29000.0
2011-12-06 15:30:00,59.28,59.38,59.28,59.38,29400.0,46.3771,46.4553,46.3771,46.4553,29400.0
2011-12-06 15:35:00,59.38,59.43,59.36,59.38,34400.0,46.4553,46.4944,46.4397,46.4553,34400.0
2011-12-06 15:40:00,59.39,59.43,59.24,59.29,48800.0,46.4631,46.4944,46.3458,46.3849,48800.0
2011-12-06 15:45:00,59.28,59.28,59.17,59.26,62600.0,46.3771,46.3771,46.291,46.3614,62600.0
2011-12-06 15:50:00,59.25,59.26,59.17,59.19,48900.0,46.3536,46.3614,46.291,46.3067,48900.0
2011-12-06 15:55:00,59.19,59.21,59.09,59.15,252600.0,46.3067,46.3223,46.2284,46.2754,252600.0
2011-12-07 09:30:00,58.79,58.86,58.27,58.35,59900.0,45.9937,46.0485,45.5869,45.6495,59900.0
2011-12-07 09:35:00,58.38,58.52,58.3,58.45,47600.0,45.673,45.7825,45.6104,45.7277,47600.0
2011-12-07 09:40:00,58.51,58.55,58.23,58.27,77700.0,45.7747,45.806,45.5556,45.5869,77700.0
2011-12-07 09:45:00,58.28,58.39,58.21,58.22,44000.0,45.5947,45.6808,45.54,45.5478,44000.0
2011-12-07 09:50:00,58.24,58.37,58.24,58.35,39400.0,45.5635,45.6652,45.5635,45.6495,39400.0
2011-12-07 09:55:00,58.36,58.46,58.22,58.28,97400.0,45.6573,45.7356,45.5478,45.5947,97400.0
2011-12-07 10:00:00,58.25,58.27,58.12,58.19,25300.0,45.5713,45.5869,45.4696,45.5243,25300.0
2011-12-07 10:05:00,58.19,58.24,58.09,58.09,21000.0,45.5243,45.5635,45.4461,45.4461,21000.0
2011-12-07 10:10:00,58.11,58.18,58.09,58.18,21300.0,45.4617,45.5165,45.4461,45.5165,21300.0
2011-12-07 10:15:00,58.18,58.2,58.0,58.07,27700.0,45.5165,45.5322,45.3757,45.4305,27700.0
2011-12-07 10:20:00,58.08,58.12,57.91,57.93,33200.0,45.4383,45.4696,45.3053,45.3209,33200.0
2011-12-07 10:25:00,57.95,57.97,57.82,57.95,41500.0,45.3366,45.3522,45.2349,45.3366,41500.0
2011-12-07 10:30:00,57.94,58.09,57.91,58.03,37100.0,45.3288,45.4461,45.3053,45.3992,37100.0
2011-12-07 10:35:00,58.02,58.02,57.93,58.0,18500.0,45.3913,45.3913,45.3209,45.3757,18500.0
2011-12-07 10:40:00,58.01,58.01,57.89,57.91,44400.0,45.3835,45.3835,45.2896,45.3053,44400.0
2011-12-07 10:45:00,57.93,58.02,57.92,58.0,36700.0,45.3209,45.3913,45.3131,45.3757,36700.0
2011-12-07 10:50:00,58.0,58.12,58.0,58.05,24000.0,45.3757,45.4696,45.3757,45.4148,24000.0
2011-12-07 10:55:00,58.04,58.17,57.98,58.16,20900.0,45.407,45.5087,45.36,45.5009,20900.0
2011-12-07 11:00:00,58.18,58.24,58.17,58.19,13500.0,45.5165,45.5635,45.5087,45.5243,13500.0
2011-12-07 11:05:00,58.19,58.27,58.19,58.25,25800.0,45.5243,45.5869,45.5243,45.5713,25800.0
2011-12-07 11:10:00,58.25,58.27,58.19,58.21,24400.0,45.5713,45.5869,45.5243,45.54,24400.0
2011-12-07 11:15:00,58.2,58.23,58.13,58.2,9600.0,45.5322,45.5556,45.4774,45.5322,9600.0
2011-12-07 11:20:00,58.19,58.34,58.17,58.31,28400.0,45.5243,45.6417,45.5087,45.6182,28400.0
2011-12-07 11:25:00,58.32,58.37,58.29,58.32,20200.0,45.626,45.6652,45.6026,45.626,20200.0
2011-12-07 11:30:00,58.33,58.33,58.08,58.2,115100.0,45.6339,45.6339,45.4383,45.5322,115100.0
2011-12-07 11:35:00,58.23,58.31,58.22,58.26,27900.0,45.5556,45.6182,45.5478,45.5791,27900.0
2011-12-07 11:40:00,58.27,58.31,58.26,58.31,23400.0,45.5869,45.6182,45.5791,45.6182,23400.0
2011-12-07 11:45:00,58.32,58.39,58.28,58.39,14600.0,45.626,45.6808,45.5947,45.6808,14600.0
2011-12-07 11:50:00,58.39,58.47,58.39,58.4,21500.0,45.6808,45.7434,45.6808,45.6886,21500.0
2011-12-07 11:55:00,58.4,58.43,58.37,58.43,11000.0,45.6886,45.7121,45.6652,45.7121,11000.0
2011-12-07 12:00:00,58.44,58.48,58.4,58.44,111400.0,45.7199,45.7512,45.6886,45.7199,111400.0
2011-12-07 12:05:00,58.46,58.47,58.4,58.4,61300.0,45.7356,45.7434,45.6886,45.6886,61300.0
2011-12-07 12:10:00,58.4,58.42,58.33,58.33,30000.0,45.6886,45.7043,45.6339,45.6339,30000.0
2011-12-07 12:15:00,58.33,58.36,58.32,58.33,10300.0,45.6339,45.6573,45.626,45.6339,10300.0
2011-12-07 12:20:00,58.34,58.4,58.33,58.37,68800.0,45.6417,45.6886,45.6339,45.6652,68800.0
2011-12-07 12:25:00,58.37,58.56,58.36,58.55,62500.0,45.6652,45.8138,45.6573,45.806,62500.0
2011-12-07 12:30:00,58.54,58.57,58.53,58.53,27200.0,45.7982,45.8216,45.7903,45.7903,27200.0
2011-12-07 12:35:00,58.55,58.59,58.5,58.53,15100.0,45.806,45.8373,45.7669,45.7903,15100.0
2011-12-07 12:40:00,58.55,58.57,58.51,58.51,13000.0,45.806,45.8216,45.7747,45.7747,13000.0
2011-12-07 12:45:00,58.52,58.52,58.45,58.48,26700.0,45.7825,45.7825,45.7277,45.7512,26700.0
2011-12-07 12:50:00,58.48,58.5,58.43,58.5,30500.0,45.7512,45.7669,45.7121,45.7669,30500.0
2011-12-07 12:55:00,58.5,58.59,58.5,58.52,16700.0,45.7669,45.8373,45.7669,45.7825,16700.0
2011-12-07 13:00:00,58.52,58.6,58.51,58.52,25800.0,45.7825,45.8451,45.7747,45.7825,25800.0
2011-12-07 13:05:00,58.51,58.52,58.47,58.48,17700.0,45.7747,45.7825,45.7434,45.7512,17700.0
2011-12-07 13:10:00,58.48,58.5,58.45,58.5,20900.0,45.7512,45.7669,45.7277,45.7669,20900.0
2011-12-07 13:15:00,58.5,58.51,58.48,58.49,26500.0,45.7669,45.7747,45.7512,45.759,26500.0
2011-12-07 13:20:00,58.49,58.51,58.47,58.49,66900.0,45.759,45.7747,45.7434,45.759,66900.0
2011-12-07 13:25:00,58.49,58.52,58.48,58.48,33700.0,45.759,45.7825,45.7512,45.7512,33700.0
2011-12-07 13:30:00,58.49,58.5,58.46,58.48,22200.0,45.759,45.7669,45.7356,45.7512,22200.0
2011-12-07 13:35:00,58.48,58.49,58.46,58.48,22800.0,45.7512,45.759,45.7356,45.7512,22800.0
2011-12-07 13:40:00,58.48,58.49,58.45,58.48,26200.0,45.7512,45.759,45.7277,45.7512,26200.0
2011-12-07 13:45:00,58.48,58.48,58.38,58.4,51700.0,45.7512,45.7512,45.673,45.6886,51700.0
2011-12-07 13:50:00,58.39,58.41,58.35,58.41,29900.0,45.6808,45.6965,45.6495,45.6965,29900.0
2011-12-07 13:55:00,58.41,58.46,58.39,58.44,26600.0,45.6965,45.7356,45.6808,45.7199,26600.0
2011-12-07 14:00:00,58.44,58.46,58.43,58.44,35200.0,45.7199,45.7356,45.7121,45.7199,35200.0
2011-12-07 14:05:00,58.45,58.45,58.37,58.39,35900.0,45.7277,45.7277,45.6652,45.6808,35900.0
2011-12-07 14:10:00,58.39,58.42,58.36,58.38,39800.0,45.6808,45.7043,45.6573,45.673,39800.0
2011-12-07 14:15:00,58.38,58.43,58.34,58.34,32700.0,45.673,45.7121,45.6417,45.6417,32700.0
2011-12-07 14:20:00,58.33,58.38,58.33,58.38,16900.0,45.6339,45.673,45.6339,45.673,16900.0
2011-12-07 14:25:00,58.37,58.4,58.35,58.39,28000.0,45.6652,45.6886,45.6495,45.6808,28000.0
2011-12-07 14:30:00,58.39,58.43,58.37,58.42,43000.0,45.6808,45.7121,45.6652,45.7043,43000.0
2011-12-07 14:35:00,58.42,58.42,58.33,58.4,23500.0,45.7043,45.7043,45.6339,45.6886,23500.0
2011-12-07 14:40:00,58.39,58.4,58.18,58.21,66200.0,45.6808,45.6886,45.5165,45.54,66200.0
2011-12-07 14:45:00,58.21,58.23,58.1,58.14,45200.0,45.54,45.5556,45.4539,45.4852,45200.0
2011-12-07 14:50:00,58.13,58.15,58.12,58.13,40300.0,45.4774,45.493,45.4696,45.4774,40300.0
2011-12-07 14:55:00,58.13,58.13,58.07,58.1,37200.0,45.4774,45.4774,45.4305,45.4539,37200.0
2011-12-07 15:00:00,58.11,58.22,58.09,58.17,60800.0,45.4617,45.5478,45.4461,45.5087,60800.0
2011-12-07 15:05:00,58.18,58.19,58.15,58.17,36900.0,45.5165,45.5243,45.493,45.5087,36900.0
2011-12-07 15:10:00,58.16,58.18,58.13,58.18,41700.0,45.5009,45.5165,45.4774,45.5165,41700.0
2011-12-07 15:15:00,58.18,58.4,58.16,58.4,107000.0,45.5165,45.6886,45.5009,45.6886,107000.0
2011-12-07 15:20:00,58.39,58.51,58.38,58.44,124800.0,45.6808,45.7747,45.673,45.7199,124800.0
2011-12-07 15:25:00,58.44,58.48,58.41,58.42,82200.0,45.7199,45.7512,45.6965,45.7043,82200.0
2011-12-07 15:30:00,58.44,58.51,58.38,58.51,102000.0,45.7199,45.7747,45.673,45.7747,102000.0
2011-12-07 15:35:00,58.51,58.72,58.5,58.71,64400.0,45.7747,45.939,45.7669,45.9312,64400.0
2011-12-07 15:40:00,58.71,58.87,58.69,58.72,177400.0,45.9312,46.0563,45.9155,45.939,177400.0
2011-12-07 15:45:00,58.72,58.76,58.59,58.75,128100.0,45.939,45.9703,45.8373,45.9624,128100.0
2011-12-07 15:50:00,58.75,58.83,58.72,58.79,116400.0,45.9624,46.025,45.939,45.9937,116400.0
2011-12-07 15:55:00,58.78,58.83,58.54,58.57,233900.0,45.9859,46.025,45.7982,45.8216,233900.0
2011-12-08 09:30:00,58.1,58.27,57.87,57.91,43200.0,45.4539,45.5869,45.274,45.3053,43200.0
2011-12-08 09:35:00,57.94,57.94,57.66,57.88,43200.0,45.3288,45.3288,45.1097,45.2818,43200.0
2011-12-08 09:40:00,57.87,57.87,57.73,57.75,35200.0,45.274,45.274,45.1645,45.1801,35200.0
2011-12-08 09:45:00,57.74,57.84,57.73,57.79,58900.0,45.1723,45.2505,45.1645,45.2114,58900.0
2011-12-08 09:50:00,57.79,57.89,57.7,57.85,58400.0,45.2114,45.2896,45.141,45.2583,58400.0
2011-12-08 09:55:00,57.84,57.92,57.79,57.85,39000.0,45.2505,45.3131,45.2114,45.2583,39000.0
2011-12-08 10:00:00,57.83,57.85,57.55,57.58,62500.0,45.2427,45.2583,45.0236,45.0471,62500.0
2011-12-08 10:05:00,57.58,57.62,57.48,57.51,35700.0,45.0471,45.0784,44.9689,44.9923,35700.0
2011-12-08 10:10:00,57.51,57.7,57.51,57.59,41900.0,44.9923,45.141,44.9923,45.0549,41900.0
2011-12-08 10:15:00,57.59,57.68,57.37,57.37,28300.0,45.0549,45.1253,44.8828,44.8828,28300.0
2011-12-08 10:20:00,57.38,57.45,57.31,57.39,45300.0,44.8906,44.9454,44.8359,44.8985,45300.0
2011-12-08 10:25:00,57.39,57.52,57.36,57.43,59000.0,44.8985,45.0002,44.875,44.9298,59000.0
2011-12-08 10:30:00,57.43,57.66,57.4,57.63,34200.0,44.9298,45.1097,44.9063,45.0862,34200.0
2011-12-08 10:35:00,57.63,57.7,57.62,57.67,21800.0,45.0862,45.141,45.0784,45.1175,21800.0
2011-12-08 10:40:00,57.68,57.68,57.63,57.67,42800.0,45.1253,45.1253,45.0862,45.1175,42800.0
2011-12-08 10:45:00,57.67,57.85,57.67,57.78,33100.0,45.1175,45.2583,45.1175,45.2036,33100.0
2011-12-08 10:50:00,57.79,57.8,57.67,57.68,107300.0,45.2114,45.2192,45.1175,45.1253,107300.0
2011-12-08 10:55:00,57.68,57.68,57.54,57.54,32100.0,45.1253,45.1253,45.0158,45.0158,32100.0
2011-12-08 11:00:00,57.54,57.6,57.47,57.5,34200.0,45.0158,45.0628,44.9611,44.9845,34200.0
2011-12-08 11:05:00,57.5,57.52,57.21,57.25,92100.0,44.9845,45.0002,44.7576,44.7889,92100.0
2011-12-08 11:10:00,57.25,57.37,57.2,57.27,19400.0,44.7889,44.8828,44.7498,44.8046,19400.0
2011-12-08 11:15:00,57.26,57.32,57.17,57.3,26600.0,44.7968,44.8437,44.7264,44.8281,26600.0
2011-12-08 11:20:00,57.31,57.43,57.31,57.38,19200.0,44.8359,44.9298,44.8359,44.8906,19200.0
2011-12-08 11:25:00,57.39,57.41,57.35,57.38,25700.0,44.8985,44.9141,44.8672,44.8906,25700.0
2011-12-08 11:30:00,57.39,57.48,57.38,57.4,26100.0,44.8985,44.9689,44.8906,44.9063,26100.0
2011-12-08 11:35:00,57.39,57.42,57.2,57.21,67900.0,44.8985,44.9219,44.7498,44.7576,67900.0
2011-12-08 11:40:00,57.21,57.27,57.18,57.25,32300.0,44.7576,44.8046,44.7342,44.7889,32300.0
2011-12-08 11:45:00,57.26,57.35,57.25,57.3,25600.0,44.7968,44.8672,44.7889,44.8281,25600.0
2011-12-08 11:50:00,57.29,57.31,57.16,57.24,24700.0,44.8202,44.8359,44.7185,44.7811,24700.0
2011-12-08 11:55:00,57.24,57.27,57.16,57.17,68000.0,44.7811,44.8046,44.7185,44.7264,68000.0
2011-12-08 12:00:00,57.18,57.26,57.13,57.18,25500.0,44.7342,44.7968,44.6951,44.7342,25500.0
2011-12-08 12:05:00,57.19,57.35,57.19,57.35,21100.0,44.742,44.8672,44.742,44.8672,21100.0
2011-12-08 12:10:00,57.35,57.38,57.31,57.37,28900.0,44.8672,44.8906,44.8359,44.8828,28900.0
2011-12-08 12:15:00,57.37,57.47,57.36,57.47,22000.0,44.8828,44.9611,44.875,44.9611,22000.0
2011-12-08 12:20:00,57.48,57.5,57.44,57.47,27300.0,44.9689,44.9845,44.9376,44.9611,27300.0
2011-12-08 12:25:00,57.47,57.51,57.43,57.44,54100.0,44.9611,44.9923,44.9298,44.9376,54100.0
2011-12-08 12:30:00,57.45,57.47,57.42,57.42,42600.0,44.9454,44.9611,44.9219,44.9219,42600.0
2011-12-08 12:35:00,57.42,57.44,57.32,57.34,20300.0,44.9219,44.9376,44.8437,44.8593,20300.0
2011-12-08 12:40:00,57.34,57.38,57.32,57.36,12400.0,44.8593,44.8906,44.8437,44.875,12400.0
2011-12-08 12:45:00,57.37,57.38,57.32,57.33,15000.0,44.8828,44.8906,44.8437,44.8515,15000.0
2011-12-08 12:50:00,57.34,57.38,57.3,57.33,13300.0,44.8593,44.8906,44.8281,44.8515,13300.0
2011-12-08 12:55:00,57.32,57.33,57.26,57.26,13700.0,44.8437,44.8515,44.7968,44.7968,13700.0
2011-12-08 13:00:00,57.26,57.26,57.15,57.21,22900.0,44.7968,44.7968,44.7107,44.7576,22900.0
2011-12-08 13:05:00,57.2,57.2,57.05,57.07,29800.0,44.7498,44.7498,44.6325,44.6481,29800.0
2011-12-08 13:10:00,57.05,57.06,56.93,56.99,36000.0,44.6325,44.6403,44.5386,44.5855,36000.0
2011-12-08 13:15:00,57.01,57.07,56.94,57.07,19200.0,44.6012,44.6481,44.5464,44.6481,19200.0
2011-12-08 13:20:00,57.06,57.08,56.99,57.03,23700.0,44.6403,44.6559,44.5855,44.6168,23700.0
2011-12-08 13:25:00,57.03,57.07,57.0,57.03,15500.0,44.6168,44.6481,44.5934,44.6168,15500.0
2011-12-08 13:30:00,57.03,57.03,56.97,56.98,13600.0,44.6168,44.6168,44.5699,44.5777,13600.0
2011-12-08 13:35:00,56.98,57.02,56.93,56.98,21000.0,44.5777,44.609,44.5386,44.5777,21000.0
2011-12-08 13:40:00,56.99,57.07,56.97,57.03,15500.0,44.5855,44.6481,44.5699,44.6168,15500.0
2011-12-08 13:45:00,57.03,57.09,56.99,57.01,20700.0,44.6168,44.6638,44.5855,44.6012,20700.0
2011-12-08 13:50:00,56.99,57.02,56.96,56.96,13700.0,44.5855,44.609,44.5621,44.5621,13700.0
2011-12-08 13:55:00,56.96,57.13,56.93,57.09,18100.0,44.5621,44.6951,44.5386,44.6638,18100.0
2011-12-08 14:00:00,57.07,57.08,57.0,57.04,25900.0,44.6481,44.6559,44.5934,44.6246,25900.0
2011-12-08 14:05:00,57.04,57.07,56.99,57.06,19900.0,44.6246,44.6481,44.5855,44.6403,19900.0
2011-12-08 14:10:00,57.07,57.13,57.06,57.1,17800.0,44.6481,44.6951,44.6403,44.6716,17800.0
2011-12-08 14:15:00,57.11,57.13,57.06,57.13,18100.0,44.6794,44.6951,44.6403,44.6951,18100.0
2011-12-08 14:20:00,57.12,57.14,57.03,57.04,18200.0,44.6872,44.7029,44.6168,44.6246,18200.0
2011-12-08 14:25:00,57.05,57.08,57.03,57.03,20600.0,44.6325,44.6559,44.6168,44.6168,20600.0
2011-12-08 14:30:00,57.03,57.08,56.99,57.06,29100.0,44.6168,44.6559,44.5855,44.6403,29100.0
2011-12-08 14:35:00,57.06,57.06,56.97,56.98,22300.0,44.6403,44.6403,44.5699,44.5777,22300.0
2011-12-08 14:40:00,56.97,57.0,56.88,56.89,26000.0,44.5699,44.5934,44.4995,44.5073,26000.0
2011-12-08 14:45:00,56.9,56.98,56.87,56.95,18300.0,44.5151,44.5777,44.4916,44.5542,18300.0
2011-12-08 14:50:00,56.96,56.97,56.8,56.8,22300.0,44.5621,44.5699,44.4369,44.4369,22300.0
2011-12-08 14:55:00,56.81,56.91,56.8,56.88,37100.0,44.4447,44.5229,44.4369,44.4995,37100.0
2011-12-08 15:00:00,56.88,56.92,56.87,56.9,25600.0,44.4995,44.5308,44.4916,44.5151,25600.0
2011-12-08 15:05:00,56.91,56.92,56.82,56.84,36400.0,44.5229,44.5308,44.4525,44.4682,36400.0
2011-12-08 15:10:00,56.83,57.03,56.82,57.03,40200.0,44.4604,44.6168,44.4525,44.6168,40200.0
2011-12-08 15:15:00,57.02,57.14,57.02,57.13,43500.0,44.609,44.7029,44.609,44.6951,43500.0
2011-12-08 15:20:00,57.15,57.15,57.05,57.05,44900.0,44.7107,44.7107,44.6325,44.6325,44900.0
2011-12-08 15:25:00,57.05,57.21,57.02,57.15,44600.0,44.6325,44.7576,44.609,44.7107,44600.0
2011-12-08 15:30:00,57.16,57.33,57.12,57.28,67300.0,44.7185,44.8515,44.6872,44.8124,67300.0
2011-12-08 15:35:00,57.28,57.28,57.1,57.11,55100.0,44.8124,44.8124,44.6716,44.6794,55100.0
2011-12-08 15:40:00,57.09,57.12,56.86,56.94,109400.0,44.6638,44.6872,44.4838,44.5464,109400.0
2011-12-08 15:45:00,56.94,56.97,56.71,56.78,91000.0,44.5464,44.5699,44.3665,44.4212,91000.0
2011-12-08 15:50:00,56.79,56.79,56.63,56.67,106900.0,44.4291,44.4291,44.3039,44.3352,106900.0
2011-12-08 15:55:00,56.67,56.71,56.54,56.7,264900.0,44.3352,44.3665,44.2335,44.3587,264900.0
2011-12-09 09:30:00,57.15,57.55,56.81,57.49,45300.0,44.7107,45.0236,44.4447,44.9767,45300.0
2011-12-09 09:35:00,57.49,57.63,57.27,57.51,27400.0,44.9767,45.0862,44.8046,44.9923,27400.0
2011-12-09 09:40:00,57.51,57.59,57.18,57.34,33400.0,44.9923,45.0549,44.7342,44.8593,33400.0
2011-12-09 09:45:00,57.34,57.59,57.3,57.56,58700.0,44.8593,45.0549,44.8281,45.0315,58700.0
2011-12-09 09:50:00,57.57,57.75,57.57,57.66,20200.0,45.0393,45.1801,45.0393,45.1097,20200.0
2011-12-09 09:55:00,57.67,57.72,57.52,57.61,34800.0,45.1175,45.1566,45.0002,45.0706,34800.0
2011-12-09 10:00:00,57.58,57.64,57.51,57.6,55800.0,45.0471,45.094,44.9923,45.0628,55800.0
2011-12-09 10:05:00,57.6,57.7,57.59,57.67,46100.0,45.0628,45.141,45.0549,45.1175,46100.0
2011-12-09 10:10:00,57.67,57.71,57.5,57.5,65500.0,45.1175,45.1488,44.9845,44.9845,65500.0
2011-12-09 10:15:00,57.51,57.55,57.46,57.53,59600.0,44.9923,45.0236,44.9532,45.008,59600.0
2011-12-09 10:20:00,57.54,57.57,57.47,57.57,39400.0,45.0158,45.0393,44.9611,45.0393,39400.0
2011-12-09 10:25:00,57.57,57.57,57.48,57.55,31300.0,45.0393,45.0393,44.9689,45.0236,31300.0
2011-12-09 10:30:00,57.56,57.57,57.48,57.49,33100.0,45.0315,45.0393,44.9689,44.9767,33100.0
2011-12-09 10:35:00,57.49,57.53,57.48,57.51,33400.0,44.9767,45.008,44.9689,44.9923,33400.0
2011-12-09 10:40:00,57.51,57.68,57.51,57.58,42900.0,44.9923,45.1253,44.9923,45.0471,42900.0
2011-12-09 10:45:00,57.58,57.58,57.51,57.58,16500.0,45.0471,45.0471,44.9923,45.0471,16500.0
2011-12-09 10:50:00,57.57,57.68,57.47,57.67,48400.0,45.0393,45.1253,44.9611,45.1175,48400.0
2011-12-09 10:55:00,57.67,57.79,57.65,57.74,24200.0,45.1175,45.2114,45.1019,45.1723,24200.0
2011-12-09 11:00:00,57.73,57.76,57.68,57.72,30500.0,45.1645,45.1879,45.1253,45.1566,30500.0
2011-12-09 11:05:00,57.71,57.77,57.69,57.77,26600.0,45.1488,45.1958,45.1332,45.1958,26600.0
2011-12-09 11:10:00,57.77,57.91,57.77,57.91,29600.0,45.1958,45.3053,45.1958,45.3053,29600.0
2011-12-09 11:15:00,57.9,57.99,57.9,57.99,17500.0,45.2975,45.3679,45.2975,45.3679,17500.0
2011-12-09 11:20:00,58.0,58.13,57.98,58.09,119000.0,45.3757,45.4774,45.36,45.4461,119000.0
2011-12-09 11:25:00,58.11,58.11,58.01,58.04,32400.0,45.4617,45.4617,45.3835,45.407,32400.0
2011-12-09 11:30:00,58.04,58.17,58.04,58.13,31300.0,45.407,45.5087,45.407,45.4774,31300.0
2011-12-09 11:35:00,58.13,58.15,58.07,58.11,119500.0,45.4774,45.493,45.4305,45.4617,119500.0
2011-12-09 11:40:00,58.1,58.17,58.09,58.15,42400.0,45.4539,45.5087,45.4461,45.493,42400.0
2011-12-09 11:45:00,58.14,58.14,57.89,57.9,32300.0,45.4852,45.4852,45.2896,45.2975,32300.0
2011-12-09 11:50:00,57.88,58.04,57.88,58.01,16700.0,45.2818,45.407,45.2818,45.3835,16700.0
2011-12-09 11:55:00,58.01,58.08,57.99,58.08,27200.0,45.3835,45.4383,45.3679,45.4383,27200.0
2011-12-09 12:00:00,58.08,58.09,58.06,58.08,55400.0,45.4383,45.4461,45.4226,45.4383,55400.0
2011-12-09 12:05:00,58.07,58.11,58.06,58.1,25400.0,45.4305,45.4617,45.4226,45.4539,25400.0
2011-12-09 12:10:00,58.09,58.14,58.09,58.14,10900.0,45.4461,45.4852,45.4461,45.4852,10900.0
2011-12-09 12:15:00,58.13,58.21,58.11,58.21,14300.0,45.4774,45.54,45.4617,45.54,14300.0
2011-12-09 12:20:00,58.21,58.23,58.19,58.2,14900.0,45.54,45.5556,45.5243,45.5322,14900.0
2011-12-09 12:25:00,58.2,58.23,58.19,58.22,22900.0,45.5322,45.5556,45.5243,45.5478,22900.0
2011-12-09 12:30:00,58.21,58.23,58.18,58.21,25500.0,45.54,45.5556,45.5165,45.54,25500.0
2011-12-09 12:35:00,58.2,58.29,58.2,58.22,21200.0,45.5322,45.6026,45.5322,45.5478,21200.0
2011-12-09 12:40:00,58.21,58.32,58.16,58.28,19100.0,45.54,45.626,45.5009,45.5947,19100.0
2011-12-09 12:45:00,58.29,58.34,58.28,58.32,23100.0,45.6026,45.6417,45.5947,45.626,23100.0
2011-12-09 12:50:00,58.32,58.33,58.26,58.33,18500.0,45.626,45.6339,45.5791,45.6339,18500.0
2011-12-09 12:55:00,58.32,58.36,58.3,58.33,20600.0,45.626,45.6573,45.6104,45.6339,20600.0
2011-12-09 13:00:00,58.33,58.36,58.31,58.36,15000.0,45.6339,45.6573,45.6182,45.6573,15000.0
2011-12-09 13:05:00,58.35,58.35,58.26,58.3,19100.0,45.6495,45.6495,45.5791,45.6104,19100.0
2011-12-09 13:10:00,58.3,58.37,58.28,58.35,18500.0,45.6104,45.6652,45.5947,45.6495,18500.0
2011-12-09 13:15:00,58.35,58.46,58.34,58.44,22800.0,45.6495,45.7356,45.6417,45.7199,22800.0
2011-12-09 13:20:00,58.43,58.5,58.43,58.48,14900.0,45.7121,45.7669,45.7121,45.7512,14900.0
2011-12-09 13:25:00,58.48,58.61,58.48,58.56,63200.0,45.7512,45.8529,45.7512,45.8138,63200.0
2011-12-09 13:30:00,58.56,58.57,58.49,58.5,36700.0,45.8138,45.8216,45.759,45.7669,36700.0
2011-12-09 13:35:00,58.52,58.56,58.47,58.48,37400.0,45.7825,45.8138,45.7434,45.7512,37400.0
2011-12-09 13:40:00,58.48,58.58,58.46,58.57,23100.0,45.7512,45.8294,45.7356,45.8216,23100.0
2011-12-09 13:45:00,58.57,58.57,58.48,58.51,16700.0,45.8216,45.8216,45.7512,45.7747,16700.0
2011-12-09 13:50:00,58.51,58.53,58.48,58.51,15700.0,45.7747,45.7903,45.7512,45.7747,15700.0
2011-12-09 13:55:00,58.5,58.53,58.47,58.51,10400.0,45.7669,45.7903,45.7434,45.7747,10400.0
2011-12-09 14:00:00,58.5,58.53,58.47,58.49,24400.0,45.7669,45.7903,45.7434,45.759,24400.0
2011-12-09 14:05:00,58.48,58.51,58.42,58.49,16900.0,45.7512,45.7747,45.7043,45.759,16900.0
2011-12-09 14:10:00,58.5,58.52,58.46,58.48,13800.0,45.7669,45.7825,45.7356,45.7512,13800.0
2011-12-09 14:15:00,58.49,58.54,58.49,58.53,18500.0,45.759,45.7982,45.759,45.7903,18500.0
2011-12-09 14:20:00,58.54,58.58,58.53,58.54,69100.0,45.7982,45.8294,45.7903,45.7982,69100.0
2011-12-09 14:25:00,58.54,58.66,58.54,58.65,24800.0,45.7982,45.892,45.7982,45.8842,24800.0
2011-12-09 14:30:00,58.65,58.72,58.65,58.72,26000.0,45.8842,45.939,45.8842,45.939,26000.0
2011-12-09 14:35:00,58.71,58.73,58.65,58.66,33700.0,45.9312,45.9468,45.8842,45.892,33700.0
2011-12-09 14:40:00,58.65,58.78,58.65,58.76,31500.0,45.8842,45.9859,45.8842,45.9703,31500.0
2011-12-09 14:45:00,58.75,58.84,58.73,58.82,49400.0,45.9624,46.0329,45.9468,46.0172,49400.0
2011-12-09 14:50:00,58.82,58.82,58.75,58.77,30700.0,46.0172,46.0172,45.9624,45.9781,30700.0
2011-12-09 14:55:00,58.76,58.79,58.71,58.71,36700.0,45.9703,45.9937,45.9312,45.9312,36700.0
2011-12-09 15:00:00,58.7,58.71,58.59,58.59,21400.0,45.9233,45.9312,45.8373,45.8373,21400.0
2011-12-09 15:05:00,58.58,58.7,58.56,58.69,36000.0,45.8294,45.9233,45.8138,45.9155,36000.0
2011-12-09 15:10:00,58.7,58.77,58.67,58.77,41000.0,45.9233,45.9781,45.8999,45.9781,41000.0
2011-12-09 15:15:00,58.77,58.78,58.75,58.78,82600.0,45.9781,45.9859,45.9624,45.9859,82600.0
2011-12-09 15:20:00,58.78,58.81,58.75,58.8,31500.0,45.9859,46.0094,45.9624,46.0016,31500.0
2011-12-09 15:25:00,58.79,58.81,58.76,58.79,57400.0,45.9937,46.0094,45.9703,45.9937,57400.0
2011-12-09 15:30:00,58.79,58.83,58.78,58.82,43000.0,45.9937,46.025,45.9859,46.0172,43000.0
2011-12-09 15:35:00,58.82,58.85,58.82,58.85,37500.0,46.0172,46.0407,46.0172,46.0407,37500.0
2011-12-09 15:40:00,58.85,58.92,58.83,58.89,65200.0,46.0407,46.0954,46.025,46.072,65200.0
2011-12-09 15:45:00,58.89,58.89,58.71,58.83,106900.0,46.072,46.072,45.9312,46.025,106900.0
2011-12-09 15:50:00,58.82,58.82,58.72,58.78,80100.0,46.0172,46.0172,45.939,45.9859,80100.0
2011-12-09 15:55:00,58.78,58.86,58.7,58.72,229700.0,45.9859,46.0485,45.9233,45.939,229700.0
2011-12-12 09:30:00,58.41,58.45,58.02,58.08,62500.0,45.6965,45.7277,45.3913,45.4383,62500.0
2011-12-12 09:35:00,58.08,58.33,58.04,58.27,55900.0,45.4383,45.6339,45.407,45.5869,55900.0
2011-12-12 09:40:00,58.28,58.28,57.99,58.05,27200.0,45.5947,45.5947,45.3679,45.4148,27200.0
2011-12-12 09:45:00,58.08,58.17,58.01,58.05,62000.0,45.4383,45.5087,45.3835,45.4148,62000.0
2011-12-12 09:50:00,58.05,58.1,57.94,57.95,45200.0,45.4148,45.4539,45.3288,45.3366,45200.0
2011-12-12 09:55:00,57.95,57.96,57.74,57.86,67300.0,45.3366,45.3444,45.1723,45.2662,67300.0
2011-12-12 10:00:00,57.86,57.9,57.74,57.78,44600.0,45.2662,45.2975,45.1723,45.2036,44600.0
2011-12-12 10:05:00,57.77,57.89,57.76,57.89,64700.0,45.1958,45.2896,45.1879,45.2896,64700.0
2011-12-12 10:10:00,57.87,57.94,57.85,57.92,45900.0,45.274,45.3288,45.2583,45.3131,45900.0
2011-12-12 10:15:00,57.91,57.92,57.79,57.84,26400.0,45.3053,45.3131,45.2114,45.2505,26400.0
2011-12-12 10:20:00,57.85,57.85,57.73,57.78,24700.0,45.2583,45.2583,45.1645,45.2036,24700.0
2011-12-12 10:25:00,57.79,57.91,57.75,57.89,21000.0,45.2114,45.3053,45.1801,45.2896,21000.0
2011-12-12 10:30:00,57.89,57.89,57.7,57.72,24100.0,45.2896,45.2896,45.141,45.1566,24100.0
2011-12-12 10:35:00,57.73,57.83,57.7,57.78,18400.0,45.1645,45.2427,45.141,45.2036,18400.0
2011-12-12 10:40:00,57.79,57.9,57.75,57.9,18800.0,45.2114,45.2975,45.1801,45.2975,18800.0
2011-12-12 10:45:00,57.9,57.92,57.85,57.89,14700.0,45.2975,45.3131,45.2583,45.2896,14700.0
2011-12-12 10:50:00,57.89,57.9,57.86,57.88,11900.0,45.2896,45.2975,45.2662,45.2818,11900.0
2011-12-12 10:55:00,57.89,57.91,57.81,57.87,21000.0,45.2896,45.3053,45.227,45.274,21000.0
2011-12-12 11:00:00,57.87,58.01,57.86,58.01,25200.0,45.274,45.3835,45.2662,45.3835,25200.0
2011-12-12 11:05:00,58.02,58.13,58.0,58.09,34100.0,45.3913,45.4774,45.3757,45.4461,34100.0
2011-12-12 11:10:00,58.09,58.22,58.06,58.22,34300.0,45.4461,45.5478,45.4226,45.5478,34300.0
2011-12-12 11:15:00,58.21,58.25,58.18,58.19,53800.0,45.54,45.5713,45.5165,45.5243,53800.0
2011-12-12 11:20:00,58.19,58.43,58.18,58.42,44100.0,45.5243,45.7121,45.5165,45.7043,44100.0
2011-12-12 11:25:00,58.42,58.42,58.21,58.23,29600.0,45.7043,45.7043,45.54,45.5556,29600.0
2011-12-12 11:30:00,58.22,58.24,58.15,58.19,16800.0,45.5478,45.5635,45.493,45.5243,16800.0
2011-12-12 11:35:00,58.19,58.23,58.14,58.23,29200.0,45.5243,45.5556,45.4852,45.5556,29200.0
2011-12-12 11:40:00,58.22,58.24,58.13,58.14,19900.0,45.5478,45.5635,45.4774,45.4852,19900.0
2011-12-12 11:45:00,58.14,58.16,58.02,58.03,19000.0,45.4852,45.5009,45.3913,45.3992,19000.0
2011-12-12 11:50:00,58.04,58.1,58.01,58.03,29400.0,45.407,45.4539,45.3835,45.3992,29400.0
2011-12-12 11:55:00,58.03,58.03,57.87,57.96,33200.0,45.3992,45.3992,45.274,45.3444,33200.0
2011-12-12 12:00:00,57.96,58.0,57.95,57.96,19300.0,45.3444,45.3757,45.3366,45.3444,19300.0
2011-12-12 12:05:00,57.97,58.02,57.92,58.02,29200.0,45.3522,45.3913,45.3131,45.3913,29200.0
2011-12-12 12:10:00,58.02,58.03,57.96,58.03,18200.0,45.3913,45.3992,45.3444,45.3992,18200.0
2011-12-12 12:15:00,58.03,58.04,58.0,58.02,29500.0,45.3992,45.407,45.3757,45.3913,29500.0
2011-12-12 12:20:00,58.03,58.04,57.96,57.96,37000.0,45.3992,45.407,45.3444,45.3444,37000.0
2011-12-12 12:25:00,57.95,58.0,57.94,57.98,30900.0,45.3366,45.3757,45.3288,45.36,30900.0
2011-12-12 12:30:00,57.98,57.98,57.93,57.98,8800.0,45.36,45.36,45.3209,45.36,8800.0
2011-12-12 12:35:00,57.97,57.99,57.95,57.98,17700.0,45.3522,45.3679,45.3366,45.36,17700.0
2011-12-12 12:40:00,57.99,58.0,57.97,58.0,16400.0,45.3679,45.3757,45.3522,45.3757,16400.0
2011-12-12 12:45:00,58.0,58.01,57.97,58.0,21100.0,45.3757,45.3835,45.3522,45.3757,21100.0
2011-12-12 12:50:00,58.0,58.0,57.97,57.99,26300.0,45.3757,45.3757,45.3522,45.3679,26300.0
2011-12-12 12:55:00,57.99,58.0,57.94,57.97,25400.0,45.3679,45.3757,45.3288,45.3522,25400.0
2011-12-12 13:00:00,57.96,58.0,57.94,57.97,16900.0,45.3444,45.3757,45.3288,45.3522,16900.0
2011-12-12 13:05:00,57.96,58.01,57.94,57.95,14100.0,45.3444,45.3835,45.3288,45.3366,14100.0
2011-12-12 13:10:00,57.95,57.97,57.89,57.95,16600.0,45.3366,45.3522,45.2896,45.3366,16600.0
2011-12-12 13:15:00,57.94,57.98,57.93,57.95,12700.0,45.3288,45.36,45.3209,45.3366,12700.0
2011-12-12 13:20:00,57.95,57.99,57.94,57.97,9000.0,45.3366,45.3679,45.3288,45.3522,9000.0
2011-12-12 13:25:00,57.98,58.0,57.97,57.99,17000.0,45.36,45.3757,45.3522,45.3679,17000.0
2011-12-12 13:30:00,57.99,58.01,57.94,58.0,19800.0,45.3679,45.3835,45.3288,45.3757,19800.0
2011-12-12 13:35:00,57.99,57.99,57.94,57.94,9500.0,45.3679,45.3679,45.3288,45.3288,9500.0
2011-12-12 13:40:00,57.95,57.98,57.95,57.97,7300.0,45.3366,45.36,45.3366,45.3522,7300.0
2011-12-12 13:45:00,57.97,58.0,57.97,58.0,7700.0,45.3522,45.3757,45.3522,45.3757,7700.0
2011-12-12 13:50:00,58.0,58.0,57.93,57.96,13700.0,45.3757,45.3757,45.3209,45.3444,13700.0
2011-12-12 13:55:00,57.95,57.97,57.93,57.94,9300.0,45.3366,45.3522,45.3209,45.3288,9300.0
2011-12-12 14:00:00,57.94,57.98,57.89,57.96,17500.0,45.3288,45.36,45.2896,45.3444,17500.0
2011-12-12 14:05:00,57.97,57.97,57.9,57.94,19900.0,45.3522,45.3522,45.2975,45.3288,19900.0
2011-12-12 14:10:00,57.94,57.95,57.88,57.91,16400.0,45.3288,45.3366,45.2818,45.3053,16400.0
2011-12-12 14:15:00,57.9,57.97,57.89,57.96,18200.0,45.2975,45.3522,45.2896,45.3444,18200.0
2011-12-12 14:20:00,57.96,58.01,57.95,58.0,24100.0,45.3444,45.3835,45.3366,45.3757,24100.0
2011-12-12 14:25:00,58.0,58.01,57.91,57.91,35700.0,45.3757,45.3835,45.3053,45.3053,35700.0
2011-12-12 14:30:00,57.92,57.94,57.88,57.88,16000.0,45.3131,45.3288,45.2818,45.2818,16000.0
2011-12-12 14:35:00,57.89,57.9,57.78,57.81,30600.0,45.2896,45.2975,45.2036,45.227,30600.0
2011-12-12 14:40:00,57.8,57.83,57.78,57.83,15000.0,45.2192,45.2427,45.2036,45.2427,15000.0
2011-12-12 14:45:00,57.84,57.88,57.83,57.87,21400.0,45.2505,45.2818,45.2427,45.274,21400.0
2011-12-12 14:50:00,57.86,57.92,57.86,57.9,18300.0,45.2662,45.3131,45.2662,45.2975,18300.0
2011-12-12 14:55:00,57.9,58.01,57.88,57.99,30000.0,45.2975,45.3835,45.2818,45.3679,30000.0
2011-12-12 15:00:00,58.0,58.02,57.97,57.98,30400.0,45.3757,45.3913,45.3522,45.36,30400.0
2011-12-12 15:05:00,57.99,58.01,57.9,57.95,41200.0,45.3679,45.3835,45.2975,45.3366,41200.0
2011-12-12 15:10:00,57.95,58.0,57.94,58.0,16400.0,45.3366,45.3757,45.3288,45.3757,16400.0
2011-12-12 15:15:00,57.99,58.03,57.99,58.03,38100.0,45.3679,45.3992,45.3679,45.3992,38100.0
2011-12-12 15:20:00,58.02,58.05,57.96,58.02,39800.0,45.3913,45.4148,45.3444,45.3913,39800.0
2011-12-12 15:25:00,58.02,58.17,58.02,58.13,46600.0,45.3913,45.5087,45.3913,45.4774,46600.0
2011-12-12 15:30:00,58.13,58.19,58.09,58.18,40000.0,45.4774,45.5243,45.4461,45.5165,40000.0
2011-12-12 15:35:00,58.18,58.24,58.15,58.22,57300.0,45.5165,45.5635,45.493,45.5478,57300.0
2011-12-12 15:40:00,58.21,58.43,58.21,58.35,101100.0,45.54,45.7121,45.54,45.6495,101100.0
2011-12-12 15:45:00,58.36,58.36,58.11,58.15,84500.0,45.6573,45.6573,45.4617,45.493,84500.0
2011-12-12 15:50:00,58.16,58.28,58.16,58.28,63900.0,45.5009,45.5947,45.5009,45.5947,63900.0
2011-12-12 15:55:00,58.28,58.28,58.14,58.23,124000.0,45.5947,45.5947,45.4852,45.5556,124000.0
2011-12-13 09:30:00,58.58,58.99,58.5,58.87,59400.0,45.8294,46.1502,45.7669,46.0563,59400.0
2011-12-13 09:35:00,58.85,58.88,58.75,58.78,10400.0,46.0407,46.0642,45.9624,45.9859,10400.0
2011-12-13 09:40:00,58.79,58.9,58.78,58.9,19900.0,45.9937,46.0798,45.9859,46.0798,19900.0
2011-12-13 09:45:00,58.9,58.98,58.85,58.89,33900.0,46.0798,46.1424,46.0407,46.072,33900.0
2011-12-13 09:50:00,58.89,58.98,58.85,58.88,29700.0,46.072,46.1424,46.0407,46.0642,29700.0
2011-12-13 09:55:00,58.9,58.94,58.85,58.93,27300.0,46.0798,46.1111,46.0407,46.1033,27300.0
2011-12-13 10:00:00,58.95,59.02,58.9,58.94,34000.0,46.1189,46.1737,46.0798,46.1111,34000.0
2011-12-13 10:05:00,58.94,59.01,58.86,58.98,24700.0,46.1111,46.1659,46.0485,46.1424,24700.0
2011-12-13 10:10:00,58.99,59.05,58.99,59.04,23400.0,46.1502,46.1971,46.1502,46.1893,23400.0
2011-12-13 10:15:00,59.03,59.05,59.0,59.01,12500.0,46.1815,46.1971,46.158,46.1659,12500.0
2011-12-13 10:20:00,59.02,59.02,58.88,58.88,49300.0,46.1737,46.1737,46.0642,46.0642,49300.0
2011-12-13 10:25:00,58.87,58.88,58.85,58.85,33900.0,46.0563,46.0642,46.0407,46.0407,33900.0
2011-12-13 10:30:00,58.85,58.88,58.85,58.86,29400.0,46.0407,46.0642,46.0407,46.0485,29400.0
2011-12-13 10:35:00,58.86,58.87,58.74,58.76,44200.0,46.0485,46.0563,45.9546,45.9703,44200.0
2011-12-13 10:40:00,58.77,58.77,58.69,58.7,57700.0,45.9781,45.9781,45.9155,45.9233,57700.0
2011-12-13 10:45:00,58.7,58.75,58.69,58.73,49700.0,45.9233,45.9624,45.9155,45.9468,49700.0
2011-12-13 10:50:00,58.73,58.74,58.7,58.71,38700.0,45.9468,45.9546,45.9233,45.9312,38700.0
2011-12-13 10:55:00,58.7,58.77,58.7,58.74,34100.0,45.9233,45.9781,45.9233,45.9546,34100.0
2011-12-13 11:00:00,58.73,58.73,58.61,58.61,54800.0,45.9468,45.9468,45.8529,45.8529,54800.0
2011-12-13 11:05:00,58.61,58.62,58.53,58.56,28300.0,45.8529,45.8607,45.7903,45.8138,28300.0
2011-12-13 11:10:00,58.57,58.6,58.53,58.58,19200.0,45.8216,45.8451,45.7903,45.8294,19200.0
2011-12-13 11:15:00,58.57,58.67,58.55,58.66,18600.0,45.8216,45.8999,45.806,45.892,18600.0
2011-12-13 11:20:00,58.66,58.66,58.56,58.59,24000.0,45.892,45.892,45.8138,45.8373,24000.0
2011-12-13 11:25:00,58.6,58.63,58.59,58.63,13200.0,45.8451,45.8686,45.8373,45.8686,13200.0
2011-12-13 11:30:00,58.63,58.74,58.63,58.72,31700.0,45.8686,45.9546,45.8686,45.939,31700.0
2011-12-13 11:35:00,58.72,58.74,58.68,58.69,21100.0,45.939,45.9546,45.9077,45.9155,21100.0
2011-12-13 11:40:00,58.68,58.69,58.61,58.64,18400.0,45.9077,45.9155,45.8529,45.8764,18400.0
2011-12-13 11:45:00,58.64,58.65,58.59,58.63,25300.0,45.8764,45.8842,45.8373,45.8686,25300.0
2011-12-13 11:50:00,58.62,58.64,58.62,58.64,10600.0,45.8607,45.8764,45.8607,45.8764,10600.0
2011-12-13 11:55:00,58.65,58.74,58.63,58.73,11600.0,45.8842,45.9546,45.8686,45.9468,11600.0
2011-12-13 12:00:00,58.73,58.75,58.7,58.71,11700.0,45.9468,45.9624,45.9233,45.9312,11700.0
2011-12-13 12:05:00,58.71,58.71,58.67,58.67,13300.0,45.9312,45.9312,45.8999,45.8999,13300.0
2011-12-13 12:10:00,58.67,58.67,58.61,58.61,14100.0,45.8999,45.8999,45.8529,45.8529,14100.0
2011-12-13 12:15:00,58.63,58.63,58.47,58.47,35200.0,45.8686,45.8686,45.7434,45.7434,35200.0
2011-12-13 12:20:00,58.47,58.51,58.45,58.48,23900.0,45.7434,45.7747,45.7277,45.7512,23900.0
2011-12-13 12:25:00,58.48,58.5,58.46,58.47,15700.0,45.7512,45.7669,45.7356,45.7434,15700.0
2011-12-13 12:30:00,58.46,58.5,58.45,58.46,15100.0,45.7356,45.7669,45.7277,45.7356,15100.0
2011-12-13 12:35:00,58.45,58.47,58.31,58.31,39600.0,45.7277,45.7434,45.6182,45.6182,39600.0
2011-12-13 12:40:00,58.31,58.42,58.29,58.39,17800.0,45.6182,45.7043,45.6026,45.6808,17800.0
2011-12-13 12:45:00,58.38,58.45,58.37,58.45,14700.0,45.673,45.7277,45.6652,45.7277,14700.0
2011-12-13 12:50:00,58.47,58.53,58.44,58.51,17900.0,45.7434,45.7903,45.7199,45.7747,17900.0
2011-12-13 12:55:00,58.52,58.57,58.51,58.57,17000.0,45.7825,45.8216,45.7747,45.8216,17000.0
2011-12-13 13:00:00,58.55,58.55,58.45,58.5,15100.0,45.806,45.806,45.7277,45.7669,15100.0
2011-12-13 13:05:00,58.49,58.51,58.41,58.46,17000.0,45.759,45.7747,45.6965,45.7356,17000.0
2011-12-13 13:10:00,58.45,58.55,58.44,58.49,13400.0,45.7277,45.806,45.7199,45.759,13400.0
2011-12-13 13:15:00,58.49,58.5,58.46,58.47,8600.0,45.759,45.7669,45.7356,45.7434,8600.0
2011-12-13 13:20:00,58.46,58.52,58.43,58.46,29900.0,45.7356,45.7825,45.7121,45.7356,29900.0
2011-12-13 13:25:00,58.46,58.46,58.35,58.39,16000.0,45.7356,45.7356,45.6495,45.6808,16000.0
2011-12-13 13:30:00,58.38,58.51,58.34,58.47,10800.0,45.673,45.7747,45.6417,45.7434,10800.0
2011-12-13 13:35:00,58.47,58.48,58.35,58.38,20200.0,45.7434,45.7512,45.6495,45.673,20200.0
2011-12-13 13:40:00,58.38,58.5,58.37,58.46,13000.0,45.673,45.7669,45.6652,45.7356,13000.0
2011-12-13 13:45:00,58.46,58.57,58.46,58.52,23000.0,45.7356,45.8216,45.7356,45.7825,23000.0
2011-12-13 13:50:00,58.51,58.53,58.5,58.51,8500.0,45.7747,45.7903,45.7669,45.7747,8500.0
2011-12-13 13:55:00,58.5,58.57,58.48,58.57,12800.0,45.7669,45.8216,45.7512,45.8216,12800.0
2011-12-13 14:00:00,58.57,58.76,58.57,58.76,30700.0,45.8216,45.9703,45.8216,45.9703,30700.0
2011-12-13 14:05:00,58.76,58.8,58.7,58.7,22100.0,45.9703,46.0016,45.9233,45.9233,22100.0
2011-12-13 14:10:00,58.69,58.69,58.46,58.47,22100.0,45.9155,45.9155,45.7356,45.7434,22100.0
2011-12-13 14:15:00,58.49,58.52,58.36,58.36,13400.0,45.759,45.7825,45.6573,45.6573,13400.0
2011-12-13 14:20:00,58.37,58.44,58.26,58.3,38400.0,45.6652,45.7199,45.5791,45.6104,38400.0
2011-12-13 14:25:00,58.31,58.45,58.28,58.41,21300.0,45.6182,45.7277,45.5947,45.6965,21300.0
2011-12-13 14:30:00,58.42,58.43,58.18,58.22,32900.0,45.7043,45.7121,45.5165,45.5478,32900.0
2011-12-13 14:35:00,58.22,58.22,58.07,58.07,28400.0,45.5478,45.5478,45.4305,45.4305,28400.0
2011-12-13 14:40:00,58.07,58.18,58.01,58.12,22900.0,45.4305,45.5165,45.3835,45.4696,22900.0
2011-12-13 14:45:00,58.13,58.15,58.0,58.05,21700.0,45.4774,45.493,45.3757,45.4148,21700.0
2011-12-13 14:50:00,58.04,58.2,58.04,58.17,21400.0,45.407,45.5322,45.407,45.5087,21400.0
2011-12-13 14:55:00,58.15,58.15,58.1,58.1,16200.0,45.493,45.493,45.4539,45.4539,16200.0
2011-12-13 15:00:00,58.11,58.17,58.06,58.1,40100.0,45.4617,45.5087,45.4226,45.4539,40100.0
2011-12-13 15:05:00,58.1,58.18,58.09,58.14,61800.0,45.4539,45.5165,45.4461,45.4852,61800.0
2011-12-13 15:10:00,58.14,58.2,58.12,58.13,54700.0,45.4852,45.5322,45.4696,45.4774,54700.0
2011-12-13 15:15:00,58.16,58.18,58.04,58.07,36100.0,45.5009,45.5165,45.407,45.4305,36100.0
2011-12-13 15:20:00,58.07,58.08,57.97,57.98,50300.0,45.4305,45.4383,45.3522,45.36,50300.0
2011-12-13 15:25:00,57.98,57.98,57.76,57.82,73900.0,45.36,45.36,45.1879,45.2349,73900.0
2011-12-13 15:30:00,57.82,57.86,57.69,57.7,57600.0,45.2349,45.2662,45.1332,45.141,57600.0
2011-12-13 15:35:00,57.68,57.7,57.57,57.63,57700.0,45.1253,45.141,45.0393,45.0862,57700.0
2011-12-13 15:40:00,57.64,57.78,57.62,57.77,104500.0,45.094,45.2036,45.0784,45.1958,104500.0
2011-12-13 15:45:00,57.77,57.92,57.77,57.92,90800.0,45.1958,45.3131,45.1958,45.3131,90800.0
2011-12-13 15:50:00,57.91,57.94,57.7,57.73,141000.0,45.3053,45.3288,45.141,45.1645,141000.0
2011-12-13 15:55:00,57.74,57.93,57.73,57.86,187200.0,45.1723,45.3209,45.1645,45.2662,187200.0
2011-12-14 09:30:00,57.63,57.9,57.1,57.29,122600.0,45.0862,45.2975,44.6716,44.8202,122600.0
2011-12-14 09:35:00,57.35,57.36,57.16,57.23,59900.0,44.8672,44.875,44.7185,44.7733,59900.0
2011-12-14 09:40:00,57.23,57.36,57.22,57.34,53900.0,44.7733,44.875,44.7655,44.8593,53900.0
2011-12-14 09:45:00,57.33,57.36,56.64,56.75,195000.0,44.8515,44.875,44.3117,44.3978,195000.0
2011-12-14 09:50:00,56.73,56.77,56.38,56.75,176600.0,44.3821,44.4134,44.1083,44.3978,176600.0
2011-12-14 09:55:00,56.78,57.25,56.75,57.22,39300.0,44.4212,44.7889,44.3978,44.7655,39300.0
2011-12-14 10:00:00,57.19,57.2,57.02,57.02,42700.0,44.742,44.7498,44.609,44.609,42700.0
2011-12-14 10:05:00,57.01,57.05,56.93,56.99,54800.0,44.6012,44.6325,44.5386,44.5855,54800.0
2011-12-14 10:10:00,56.96,57.04,56.88,57.0,53300.0,44.5621,44.6246,44.4995,44.5934,53300.0
2011-12-14 10:15:00,56.99,57.0,56.93,57.0,64600.0,44.5855,44.5934,44.5386,44.5934,64600.0
2011-12-14 10:20:00,57.0,57.01,56.7,56.73,60200.0,44.5934,44.6012,44.3587,44.3821,60200.0
2011-12-14 10:25:00,56.72,57.03,56.71,57.02,53300.0,44.3743,44.6168,44.3665,44.609,53300.0
2011-12-14 10:30:00,57.01,57.02,56.86,56.87,53600.0,44.6012,44.609,44.4838,44.4916,53600.0
2011-12-14 10:35:00,56.88,56.98,56.87,56.87,54300.0,44.4995,44.5777,44.4916,44.4916,54300.0
2011-12-14 10:40:00,56.87,56.87,56.51,56.53,133400.0,44.4916,44.4916,44.21,44.2257,133400.0
2011-12-14 10:45:00,56.55,56.65,56.54,56.58,49300.0,44.2413,44.3195,44.2335,44.2648,49300.0
2011-12-14 10:50:00,56.59,56.65,56.48,56.51,71600.0,44.2726,44.3195,44.1865,44.21,71600.0
2011-12-14 10:55:00,56.51,56.51,56.28,56.28,68700.0,44.21,44.21,44.0301,44.0301,68700.0
2011-12-14 11:00:00,56.29,56.42,56.28,56.42,60600.0,44.0379,44.1396,44.0301,44.1396,60600.0
2011-12-14 11:05:00,56.42,56.44,56.31,56.32,87400.0,44.1396,44.1552,44.0535,44.0614,87400.0
2011-12-14 11:10:00,56.32,56.38,56.28,56.37,60100.0,44.0614,44.1083,44.0301,44.1005,60100.0
2011-12-14 11:15:00,56.38,56.4,56.25,56.26,54900.0,44.1083,44.1239,44.0066,44.0144,54900.0
2011-12-14 11:20:00,56.26,56.28,56.05,56.09,78600.0,44.0144,44.0301,43.8501,43.8814,78600.0
2011-12-14 11:25:00,56.09,56.27,56.09,56.27,28200.0,43.8814,44.0222,43.8814,44.0222,28200.0
2011-12-14 11:30:00,56.27,56.27,56.11,56.16,155000.0,44.0222,44.0222,43.8971,43.9362,155000.0
2011-12-14 11:35:00,56.17,56.3,56.16,56.19,47200.0,43.944,44.0457,43.9362,43.9597,47200.0
2011-12-14 11:40:00,56.19,56.32,56.19,56.24,25300.0,43.9597,44.0614,43.9597,43.9988,25300.0
2011-12-14 11:45:00,56.25,56.35,56.25,56.34,23500.0,44.0066,44.0848,44.0066,44.077,23500.0
2011-12-14 11:50:00,56.33,56.34,56.3,56.34,18200.0,44.0692,44.077,44.0457,44.077,18200.0
2011-12-14 11:55:00,56.33,56.35,56.27,56.35,20000.0,44.0692,44.0848,44.0222,44.0848,20000.0
2011-12-14 12:00:00,56.34,56.34,56.15,56.15,43700.0,44.077,44.077,43.9284,43.9284,43700.0
2011-12-14 12:05:00,56.16,56.29,56.15,56.28,25500.0,43.9362,44.0379,43.9284,44.0301,25500.0
2011-12-14 12:10:00,56.29,56.34,56.18,56.23,64500.0,44.0379,44.077,43.9518,43.991,64500.0
2011-12-14 12:15:00,56.23,56.25,56.17,56.17,47800.0,43.991,44.0066,43.944,43.944,47800.0
2011-12-14 12:20:00,56.17,56.24,56.17,56.22,19600.0,43.944,43.9988,43.944,43.9831,19600.0
2011-12-14 12:25:00,56.23,56.23,56.18,56.22,25300.0,43.991,43.991,43.9518,43.9831,25300.0
2011-12-14 12:30:00,56.21,56.24,56.2,56.24,28900.0,43.9753,43.9988,43.9675,43.9988,28900.0
2011-12-14 12:35:00,56.23,56.23,56.18,56.21,27900.0,43.991,43.991,43.9518,43.9753,27900.0
2011-12-14 12:40:00,56.2,56.25,56.13,56.15,46100.0,43.9675,44.0066,43.9127,43.9284,46100.0
2011-12-14 12:45:00,56.16,56.3,56.15,56.15,40300.0,43.9362,44.0457,43.9284,43.9284,40300.0
2011-12-14 12:50:00,56.16,56.19,56.1,56.1,19400.0,43.9362,43.9597,43.8892,43.8892,19400.0
2011-12-14 12:55:00,56.11,56.21,56.07,56.2,24200.0,43.8971,43.9753,43.8658,43.9675,24200.0
2011-12-14 13:00:00,56.2,56.23,56.14,56.22,22500.0,43.9675,43.991,43.9205,43.9831,22500.0
2011-12-14 13:05:00,56.22,56.24,56.18,56.19,71500.0,43.9831,43.9988,43.9518,43.9597,71500.0
2011-12-14 13:10:00,56.19,56.32,56.17,56.31,29100.0,43.9597,44.0614,43.944,44.0535,29100.0
2011-12-14 13:15:00,56.32,56.38,56.24,56.31,28800.0,44.0614,44.1083,43.9988,44.0535,28800.0
2011-12-14 13:20:00,56.32,56.32,56.2,56.23,43300.0,44.0614,44.0614,43.9675,43.991,43300.0
2011-12-14 13:25:00,56.24,56.46,56.23,56.45,32200.0,43.9988,44.1709,43.991,44.1631,32200.0
2011-12-14 13:30:00,56.45,56.46,56.35,56.37,133500.0,44.1631,44.1709,44.0848,44.1005,133500.0
2011-12-14 13:35:00,56.37,56.42,56.34,56.35,32500.0,44.1005,44.1396,44.077,44.0848,32500.0
2011-12-14 13:40:00,56.36,56.36,56.24,56.24,17300.0,44.0927,44.0927,43.9988,43.9988,17300.0
2011-12-14 13:45:00,56.24,56.33,56.22,56.27,18700.0,43.9988,44.0692,43.9831,44.0222,18700.0
2011-12-14 13:50:00,56.27,56.29,56.17,56.21,34700.0,44.0222,44.0379,43.944,43.9753,34700.0
2011-12-14 13:55:00,56.2,56.25,56.19,56.24,15000.0,43.9675,44.0066,43.9597,43.9988,15000.0
2011-12-14 14:00:00,56.24,56.26,56.2,56.24,20400.0,43.9988,44.0144,43.9675,43.9988,20400.0
2011-12-14 14:05:00,56.24,56.27,56.14,56.14,51600.0,43.9988,44.0222,43.9205,43.9205,51600.0
2011-12-14 14:10:00,56.15,56.23,56.09,56.21,31700.0,43.9284,43.991,43.8814,43.9753,31700.0
2011-12-14 14:15:00,56.2,56.31,56.17,56.23,33500.0,43.9675,44.0535,43.944,43.991,33500.0
2011-12-14 14:20:00,56.22,56.23,56.16,56.2,24100.0,43.9831,43.991,43.9362,43.9675,24100.0
2011-12-14 14:25:00,56.2,56.3,56.19,56.25,26400.0,43.9675,44.0457,43.9597,44.0066,26400.0
2011-12-14 14:30:00,56.25,56.31,56.2,56.24,47600.0,44.0066,44.0535,43.9675,43.9988,47600.0
2011-12-14 14:35:00,56.23,56.23,56.07,56.08,57900.0,43.991,43.991,43.8658,43.8736,57900.0
2011-12-14 14:40:00,56.08,56.16,56.07,56.12,33400.0,43.8736,43.9362,43.8658,43.9049,33400.0
2011-12-14 14:45:00,56.14,56.21,56.13,56.15,39100.0,43.9205,43.9753,43.9127,43.9284,39100.0
2011-12-14 14:50:00,56.15,56.17,56.07,56.11,71500.0,43.9284,43.944,43.8658,43.8971,71500.0
2011-12-14 14:55:00,56.11,56.15,56.02,56.08,31500.0,43.8971,43.9284,43.8267,43.8736,31500.0
2011-12-14 15:00:00,56.08,56.12,56.03,56.04,45200.0,43.8736,43.9049,43.8345,43.8423,45200.0
2011-12-14 15:05:00,56.04,56.06,55.9,55.93,51000.0,43.8423,43.858,43.7328,43.7562,51000.0
2011-12-14 15:10:00,55.92,56.21,55.92,56.15,51000.0,43.7484,43.9753,43.7484,43.9284,51000.0
2011-12-14 15:15:00,56.15,56.17,55.97,55.97,79900.0,43.9284,43.944,43.7875,43.7875,79900.0
2011-12-14 15:20:00,55.98,56.0,55.94,55.99,56000.0,43.7954,43.811,43.7641,43.8032,56000.0
2011-12-14 15:25:00,56.0,56.1,55.94,56.1,63000.0,43.811,43.8892,43.7641,43.8892,63000.0
2011-12-14 15:30:00,56.1,56.18,56.02,56.08,78500.0,43.8892,43.9518,43.8267,43.8736,78500.0
2011-12-14 15:35:00,56.08,56.15,55.98,55.99,72500.0,43.8736,43.9284,43.7954,43.8032,72500.0
2011-12-14 15:40:00,56.0,56.05,55.91,56.03,160600.0,43.811,43.8501,43.7406,43.8345,160600.0
2011-12-14 15:45:00,56.02,56.24,55.95,56.23,123200.0,43.8267,43.9988,43.7719,43.991,123200.0
2011-12-14 15:50:00,56.22,56.22,56.08,56.2,156700.0,43.9831,43.9831,43.8736,43.9675,156700.0
2011-12-14 15:55:00,56.2,56.2,56.04,56.07,244300.0,43.9675,43.9675,43.8423,43.8658,244300.0
2011-12-15 09:30:00,56.32,56.63,56.11,56.34,192100.0,44.0614,44.3039,43.8971,44.077,192100.0
2011-12-15 09:35:00,56.38,56.86,56.35,56.83,93700.0,44.1083,44.4838,44.0848,44.4604,93700.0
2011-12-15 09:40:00,56.83,57.04,56.81,56.92,104800.0,44.4604,44.6246,44.4447,44.5308,104800.0
2011-12-15 09:45:00,56.91,56.92,56.6,56.64,89100.0,44.5229,44.5308,44.2804,44.3117,89100.0
2011-12-15 09:50:00,56.64,56.78,56.6,56.7,131000.0,44.3117,44.4212,44.2804,44.3587,131000.0
2011-12-15 09:55:00,56.71,56.78,56.61,56.68,104700.0,44.3665,44.4212,44.2882,44.343,104700.0
2011-12-15 10:00:00,56.68,56.81,56.61,56.66,104900.0,44.343,44.4447,44.2882,44.3274,104900.0
2011-12-15 10:05:00,56.66,56.76,56.65,56.69,95000.0,44.3274,44.4056,44.3195,44.3508,95000.0
2011-12-15 10:10:00,56.68,56.69,56.59,56.61,90100.0,44.343,44.3508,44.2726,44.2882,90100.0
2011-12-15 10:15:00,56.62,56.69,56.6,56.66,38000.0,44.2961,44.3508,44.2804,44.3274,38000.0
2011-12-15 10:20:00,56.67,56.69,56.61,56.65,47000.0,44.3352,44.3508,44.2882,44.3195,47000.0
2011-12-15 10:25:00,56.65,56.66,56.6,56.61,45700.0,44.3195,44.3274,44.2804,44.2882,45700.0
2011-12-15 10:30:00,56.61,56.65,56.59,56.64,38400.0,44.2882,44.3195,44.2726,44.3117,38400.0
2011-12-15 10:35:00,56.63,56.65,56.59,56.62,57700.0,44.3039,44.3195,44.2726,44.2961,57700.0
2011-12-15 10:40:00,56.62,56.64,56.59,56.6,78200.0,44.2961,44.3117,44.2726,44.2804,78200.0
2011-12-15 10:45:00,56.6,56.62,56.41,56.46,72300.0,44.2804,44.2961,44.1318,44.1709,72300.0
2011-12-15 10:50:00,56.47,56.48,56.37,56.46,39400.0,44.1787,44.1865,44.1005,44.1709,39400.0
2011-12-15 10:55:00,56.48,56.54,56.3,56.3,37300.0,44.1865,44.2335,44.0457,44.0457,37300.0
2011-12-15 11:00:00,56.31,56.39,56.27,56.34,35700.0,44.0535,44.1161,44.0222,44.077,35700.0
2011-12-15 11:05:00,56.33,56.37,56.24,56.24,23900.0,44.0692,44.1005,43.9988,43.9988,23900.0
2011-12-15 11:10:00,56.24,56.46,56.21,56.4,21900.0,43.9988,44.1709,43.9753,44.1239,21900.0
2011-12-15 11:15:00,56.42,56.57,56.4,56.56,89400.0,44.1396,44.2569,44.1239,44.2491,89400.0
2011-12-15 11:20:00,56.57,56.6,56.54,56.55,45300.0,44.2569,44.2804,44.2335,44.2413,45300.0
2011-12-15 11:25:00,56.57,56.67,56.53,56.63,42200.0,44.2569,44.3352,44.2257,44.3039,42200.0
2011-12-15 11:30:00,56.64,56.73,56.57,56.57,39800.0,44.3117,44.3821,44.2569,44.2569,39800.0
2011-12-15 11:35:00,56.56,56.6,56.46,56.51,41500.0,44.2491,44.2804,44.1709,44.21,41500.0
2011-12-15 11:40:00,56.51,56.51,56.4,56.4,27200.0,44.21,44.21,44.1239,44.1239,27200.0
2011-12-15 11:45:00,56.4,56.53,56.39,56.51,42800.0,44.1239,44.2257,44.1161,44.21,42800.0
2011-12-15 11:50:00,56.51,56.52,56.45,56.5,65800.0,44.21,44.2178,44.1631,44.2022,65800.0
2011-12-15 11:55:00,56.5,56.51,56.44,56.46,44800.0,44.2022,44.21,44.1552,44.1709,44800.0
2011-12-15 12:00:00,56.47,56.57,56.45,56.47,24300.0,44.1787,44.2569,44.1631,44.1787,24300.0
2011-12-15 12:05:00,56.47,56.62,56.45,56.56,34800.0,44.1787,44.2961,44.1631,44.2491,34800.0
2011-12-15 12:10:00,56.57,56.58,56.47,56.52,27200.0,44.2569,44.2648,44.1787,44.2178,27200.0
2011-12-15 12:15:00,56.54,56.54,56.44,56.5,104200.0,44.2335,44.2335,44.1552,44.2022,104200.0
2011-12-15 12:20:00,56.5,56.57,56.49,56.49,44000.0,44.2022,44.2569,44.1944,44.1944,44000.0
2011-12-15 12:25:00,56.49,56.59,56.43,56.58,52700.0,44.1944,44.2726,44.1474,44.2648,52700.0
2011-12-15 12:30:00,56.59,56.6,56.53,56.55,19900.0,44.2726,44.2804,44.2257,44.2413,19900.0
2011-12-15 12:35:00,56.55,56.57,56.49,56.56,20400.0,44.2413,44.2569,44.1944,44.2491,20400.0
2011-12-15 12:40:00,56.57,56.59,56.43,56.43,29900.0,44.2569,44.2726,44.1474,44.1474,29900.0
2011-12-15 12:45:00,56.42,56.51,56.42,56.51,20300.0,44.1396,44.21,44.1396,44.21,20300.0
2011-12-15 12:50:00,56.51,56.53,56.45,56.45,14600.0,44.21,44.2257,44.1631,44.1631,14600.0
2011-12-15 12:55:00,56.46,56.49,56.42,56.49,8300.0,44.1709,44.1944,44.1396,44.1944,8300.0
2011-12-15 13:00:00,56.49,56.54,56.47,56.54,11100.0,44.1944,44.2335,44.1787,44.2335,11100.0
2011-12-15 13:05:00,56.52,56.55,56.46,56.53,15600.0,44.2178,44.2413,44.1709,44.2257,15600.0
2011-12-15 13:10:00,56.53,56.59,56.48,56.5,21300.0,44.2257,44.2726,44.1865,44.2022,21300.0
2011-12-15 13:15:00,56.49,56.58,56.49,56.58,32900.0,44.1944,44.2648,44.1944,44.2648,32900.0
2011-12-15 13:20:00,56.58,56.59,56.54,56.58,69700.0,44.2648,44.2726,44.2335,44.2648,69700.0
2011-12-15 13:25:00,56.57,56.59,56.5,56.52,23200.0,44.2569,44.2726,44.2022,44.2178,23200.0
2011-12-15 13:30:00,56.53,56.56,56.22,56.22,72000.0,44.2257,44.2491,43.9831,43.9831,72000.0
2011-12-15 13:35:00,56.22,56.3,56.18,56.21,35500.0,43.9831,44.0457,43.9518,43.9753,35500.0
2011-12-15 13:40:00,56.21,56.42,56.12,56.34,32700.0,43.9753,44.1396,43.9049,44.077,32700.0
2011-12-15 13:45:00,56.37,56.5,56.36,56.48,20800.0,44.1005,44.2022,44.0927,44.1865,20800.0
2011-12-15 13:50:00,56.49,56.52,56.45,56.48,27200.0,44.1944,44.2178,44.1631,44.1865,27200.0
2011-12-15 13:55:00,56.5,56.52,56.46,56.46,31200.0,44.2022,44.2178,44.1709,44.1709,31200.0
2011-12-15 14:00:00,56.47,56.5,56.47,56.5,15600.0,44.1787,44.2022,44.1787,44.2022,15600.0
2011-12-15 14:05:00,56.49,56.49,56.44,56.47,20700.0,44.1944,44.1944,44.1552,44.1787,20700.0
2011-12-15 14:10:00,56.46,56.5,56.46,56.5,22000.0,44.1709,44.2022,44.1709,44.2022,22000.0
2011-12-15 14:15:00,56.5,56.51,56.47,56.48,30100.0,44.2022,44.21,44.1787,44.1865,30100.0
2011-12-15 14:20:00,56.49,56.49,56.44,56.44,18600.0,44.1944,44.1944,44.1552,44.1552,18600.0
2011-12-15 14:25:00,56.44,56.45,56.36,56.36,35900.0,44.1552,44.1631,44.0927,44.0927,35900.0
2011-12-15 14:30:00,56.36,56.36,56.15,56.25,70700.0,44.0927,44.0927,43.9284,44.0066,70700.0
2011-12-15 14:35:00,56.25,56.25,56.14,56.21,33500.0,44.0066,44.0066,43.9205,43.9753,33500.0
2011-12-15 14:40:00,56.22,56.24,56.12,56.16,67100.0,43.9831,43.9988,43.9049,43.9362,67100.0
2011-12-15 14:45:00,56.17,56.23,56.11,56.17,70900.0,43.944,43.991,43.8971,43.944,70900.0
2011-12-15 14:50:00,56.19,56.19,56.07,56.14,46900.0,43.9597,43.9597,43.8658,43.9205,46900.0
2011-12-15 14:55:00,56.14,56.18,56.02,56.07,67100.0,43.9205,43.9518,43.8267,43.8658,67100.0
2011-12-15 15:00:00,56.06,56.22,56.01,56.2,45400.0,43.858,43.9831,43.8188,43.9675,45400.0
2011-12-15 15:05:00,56.2,56.25,56.13,56.17,63800.0,43.9675,44.0066,43.9127,43.944,63800.0
2011-12-15 15:10:00,56.18,56.25,56.17,56.22,85600.0,43.9518,44.0066,43.944,43.9831,85600.0
2011-12-15 15:15:00,56.22,56.36,56.21,56.34,110500.0,43.9831,44.0927,43.9753,44.077,110500.0
2011-12-15 15:20:00,56.36,56.41,56.23,56.26,65400.0,44.0927,44.1318,43.991,44.0144,65400.0
2011-12-15 15:25:00,56.26,56.31,56.22,56.26,55400.0,44.0144,44.0535,43.9831,44.0144,55400.0
2011-12-15 15:30:00,56.25,56.33,56.21,56.23,66400.0,44.0066,44.0692,43.9753,43.991,66400.0
2011-12-15 15:35:00,56.23,56.25,56.14,56.24,80200.0,43.991,44.0066,43.9205,43.9988,80200.0
2011-12-15 15:40:00,56.24,56.29,56.19,56.2,152400.0,43.9988,44.0379,43.9597,43.9675,152400.0
2011-12-15 15:45:00,56.19,56.24,56.11,56.24,127100.0,43.9597,43.9988,43.8971,43.9988,127100.0
2011-12-15 15:50:00,56.23,56.24,56.06,56.06,164500.0,43.991,43.9988,43.858,43.858,164500.0
2011-12-15 15:55:00,56.06,56.18,55.99,56.14,265200.0,43.858,43.9518,43.8032,43.9205,265200.0
2011-12-16 09:30:00,54.51,55.48,54.14,54.37,1614500.0,42.6453,43.4042,42.3559,42.5358,1614500.0
2011-12-16 09:35:00,54.42,55.22,54.37,54.92,377600.0,42.5749,43.2008,42.5358,42.9661,377600.0
2011-12-16 09:40:00,54.9,55.07,54.82,54.97,409100.0,42.9504,43.0834,42.8879,43.0052,409100.0
2011-12-16 09:45:00,54.98,55.07,54.37,54.4,174300.0,43.013,43.0834,42.5358,42.5593,174300.0
2011-12-16 09:50:00,54.4,54.4,53.91,54.33,320100.0,42.5593,42.5593,42.1759,42.5045,320100.0
2011-12-16 09:55:00,54.35,54.67,54.05,54.09,113900.0,42.5202,42.7705,42.2855,42.3167,113900.0
2011-12-16 10:00:00,54.09,54.13,53.96,54.0,186600.0,42.3167,42.348,42.215,42.2463,186600.0
2011-12-16 10:05:00,54.01,54.03,53.65,53.76,191600.0,42.2542,42.2698,41.9725,42.0586,191600.0
2011-12-16 10:10:00,53.78,54.06,53.72,54.05,199400.0,42.0742,42.2933,42.0273,42.2855,199400.0
2011-12-16 10:15:00,54.05,54.11,53.83,53.93,306100.0,42.2855,42.3324,42.1133,42.1916,306100.0
2011-12-16 10:20:00,53.95,54.01,53.61,53.62,172700.0,42.2072,42.2542,41.9412,41.949,172700.0
2011-12-16 10:25:00,53.64,53.73,53.5,53.52,173000.0,41.9647,42.0351,41.8552,41.8708,173000.0
2011-12-16 10:30:00,53.53,53.54,53.36,53.37,206700.0,41.8786,41.8865,41.7456,41.7535,206700.0
2011-12-16 10:35:00,53.37,53.51,53.36,53.46,265100.0,41.7535,41.863,41.7456,41.8239,265100.0
2011-12-16 10:40:00,53.45,53.77,53.41,53.77,277900.0,41.816,42.0664,41.7848,42.0664,277900.0
2011-12-16 10:45:00,53.77,53.93,53.69,53.78,122300.0,42.0664,42.1916,42.0038,42.0742,122300.0
2011-12-16 10:50:00,53.78,53.92,53.7,53.82,164300.0,42.0742,42.1837,42.0116,42.1055,164300.0
2011-12-16 10:55:00,53.82,53.9,53.82,53.9,106600.0,42.1055,42.1681,42.1055,42.1681,106600.0
2011-12-16 11:00:00,53.9,53.92,53.85,53.86,141200.0,42.1681,42.1837,42.129,42.1368,141200.0
2011-12-16 11:05:00,53.86,53.87,53.7,53.76,180700.0,42.1368,42.1446,42.0116,42.0586,180700.0
2011-12-16 11:10:00,53.76,53.93,53.71,53.84,118200.0,42.0586,42.1916,42.0195,42.1212,118200.0
2011-12-16 11:15:00,53.85,53.85,53.62,53.78,88400.0,42.129,42.129,41.949,42.0742,88400.0
2011-12-16 11:20:00,53.79,53.81,53.65,53.68,135300.0,42.082,42.0977,41.9725,41.996,135300.0
2011-12-16 11:25:00,53.69,53.71,53.63,53.65,118500.0,42.0038,42.0195,41.9569,41.9725,118500.0
2011-12-16 11:30:00,53.66,53.68,53.47,53.53,80300.0,41.9803,41.996,41.8317,41.8786,80300.0
2011-12-16 11:35:00,53.52,53.53,53.23,53.36,77000.0,41.8708,41.8786,41.6439,41.7456,77000.0
2011-12-16 11:40:00,53.37,53.47,53.34,53.47,246000.0,41.7535,41.8317,41.73,41.8317,246000.0
2011-12-16 11:45:00,53.44,53.61,53.44,53.56,110700.0,41.8082,41.9412,41.8082,41.9021,110700.0
2011-12-16 11:50:00,53.57,53.82,53.55,53.77,165600.0,41.9099,42.1055,41.8943,42.0664,165600.0
2011-12-16 11:55:00,53.76,53.79,53.66,53.74,180600.0,42.0586,42.082,41.9803,42.0429,180600.0
2011-12-16 12:00:00,53.74,53.87,53.72,53.74,107700.0,42.0429,42.1446,42.0273,42.0429,107700.0
2011-12-16 12:05:00,53.74,53.8,53.67,53.68,188900.0,42.0429,42.0899,41.9882,41.996,188900.0
2011-12-16 12:10:00,53.68,53.68,53.5,53.51,64600.0,41.996,41.996,41.8552,41.863,64600.0
2011-12-16 12:15:00,53.51,53.59,53.48,53.55,110700.0,41.863,41.9256,41.8395,41.8943,110700.0
2011-12-16 12:20:00,53.55,53.74,53.55,53.62,160400.0,41.8943,42.0429,41.8943,41.949,160400.0
2011-12-16 12:25:00,53.63,53.71,53.63,53.7,82100.0,41.9569,42.0195,41.9569,42.0116,82100.0
2011-12-16 12:30:00,53.7,53.71,53.56,53.59,92600.0,42.0116,42.0195,41.9021,41.9256,92600.0
2011-12-16 12:35:00,53.59,53.63,53.5,53.54,293200.0,41.9256,41.9569,41.8552,41.8865,293200.0
2011-12-16 12:40:00,53.55,53.6,53.5,53.53,192500.0,41.8943,41.9334,41.8552,41.8786,192500.0
2011-12-16 12:45:00,53.52,53.58,53.46,53.55,120700.0,41.8708,41.9178,41.8239,41.8943,120700.0
2011-12-16 12:50:00,53.56,53.57,53.4,53.5,49900.0,41.9021,41.9099,41.7769,41.8552,49900.0
2011-12-16 12:55:00,53.5,53.51,53.23,53.29,99100.0,41.8552,41.863,41.6439,41.6909,99100.0
2011-12-16 13:00:00,53.29,53.41,53.28,53.36,100400.0,41.6909,41.7848,41.683,41.7456,100400.0
2011-12-16 13:05:00,53.36,53.4,53.33,53.35,72000.0,41.7456,41.7769,41.7222,41.7378,72000.0
2011-12-16 13:10:00,53.36,53.36,52.93,53.1,101000.0,41.7456,41.7456,41.4092,41.5422,101000.0
2011-12-16 13:15:00,53.1,53.27,52.98,53.26,161500.0,41.5422,41.6752,41.4483,41.6674,161500.0
2011-12-16 13:20:00,53.26,53.4,53.26,53.4,130600.0,41.6674,41.7769,41.6674,41.7769,130600.0
2011-12-16 13:25:00,53.4,53.4,53.33,53.37,64600.0,41.7769,41.7769,41.7222,41.7535,64600.0
2011-12-16 13:30:00,53.37,53.39,53.35,53.39,67900.0,41.7535,41.7691,41.7378,41.7691,67900.0
2011-12-16 13:35:00,53.38,53.4,53.35,53.4,79300.0,41.7613,41.7769,41.7378,41.7769,79300.0
2011-12-16 13:40:00,53.4,53.45,53.35,53.39,154700.0,41.7769,41.816,41.7378,41.7691,154700.0
2011-12-16 13:45:00,53.38,53.45,53.34,53.44,68200.0,41.7613,41.816,41.73,41.8082,68200.0
2011-12-16 13:50:00,53.44,53.53,53.4,53.5,90600.0,41.8082,41.8786,41.7769,41.8552,90600.0
2011-12-16 13:55:00,53.51,53.52,53.41,53.43,80600.0,41.863,41.8708,41.7848,41.8004,80600.0
2011-12-16 14:00:00,53.44,53.44,53.32,53.33,112200.0,41.8082,41.8082,41.7143,41.7222,112200.0
2011-12-16 14:05:00,53.32,53.47,53.32,53.37,107600.0,41.7143,41.8317,41.7143,41.7535,107600.0
2011-12-16 14:10:00,53.35,53.35,53.15,53.16,88100.0,41.7378,41.7378,41.5813,41.5892,88100.0
2011-12-16 14:15:00,53.15,53.49,53.14,53.29,201700.0,41.5813,41.8473,41.5735,41.6909,201700.0
2011-12-16 14:20:00,53.28,53.3,53.25,53.27,173400.0,41.683,41.6987,41.6596,41.6752,173400.0
2011-12-16 14:25:00,53.28,53.59,53.26,53.48,141500.0,41.683,41.9256,41.6674,41.8395,141500.0
2011-12-16 14:30:00,53.48,53.66,53.41,53.61,133600.0,41.8395,41.9803,41.7848,41.9412,133600.0
2011-12-16 14:35:00,53.62,53.62,53.45,53.53,93900.0,41.949,41.949,41.816,41.8786,93900.0
2011-12-16 14:40:00,53.53,53.54,53.46,53.48,85500.0,41.8786,41.8865,41.8239,41.8395,85500.0
2011-12-16 14:45:00,53.47,54.0,53.46,53.63,269800.0,41.8317,42.2463,41.8239,41.9569,269800.0
2011-12-16 14:50:00,53.62,53.65,53.56,53.63,77600.0,41.949,41.9725,41.9021,41.9569,77600.0
2011-12-16 14:55:00,53.64,53.77,53.62,53.77,167400.0,41.9647,42.0664,41.949,42.0664,167400.0
2011-12-16 15:00:00,53.77,53.87,53.76,53.78,89300.0,42.0664,42.1446,42.0586,42.0742,89300.0
2011-12-16 15:05:00,53.78,53.86,53.77,53.86,73900.0,42.0742,42.1368,42.0664,42.1368,73900.0
2011-12-16 15:10:00,53.86,54.16,53.86,54.01,305100.0,42.1368,42.3715,42.1368,42.2542,305100.0
2011-12-16 15:15:00,54.01,54.13,53.94,54.11,182900.0,42.2542,42.348,42.1994,42.3324,182900.0
2011-12-16 15:20:00,54.11,54.21,53.99,54.02,140500.0,42.3324,42.4106,42.2385,42.262,140500.0
2011-12-16 15:25:00,54.02,54.07,54.01,54.04,132600.0,42.262,42.3011,42.2542,42.2776,132600.0
2011-12-16 15:30:00,54.04,54.1,54.02,54.06,184600.0,42.2776,42.3246,42.262,42.2933,184600.0
2011-12-16 15:35:00,54.05,54.21,54.03,54.19,130900.0,42.2855,42.4106,42.2698,42.395,130900.0
2011-12-16 15:40:00,54.19,54.34,54.09,54.17,219500.0,42.395,42.5123,42.3167,42.3793,219500.0
2011-12-16 15:45:00,54.16,54.28,54.15,54.17,418900.0,42.3715,42.4654,42.3637,42.3793,418900.0
2011-12-16 15:50:00,54.17,54.24,54.13,54.23,223100.0,42.3793,42.4341,42.348,42.4263,223100.0
2011-12-16 15:55:00,54.23,54.27,54.14,54.15,429700.0,42.4263,42.4576,42.3559,42.3637,429700.0
2011-12-19 09:30:00,54.15,54.46,53.56,54.4,288400.0,42.3637,42.6062,41.9021,42.5593,288400.0
2011-12-19 09:35:00,54.4,54.42,54.09,54.41,58600.0,42.5593,42.5749,42.3167,42.5671,58600.0
2011-12-19 09:40:00,54.4,54.45,54.0,54.06,85500.0,42.5593,42.5984,42.2463,42.2933,85500.0
2011-12-19 09:45:00,54.06,54.17,54.0,54.1,86700.0,42.2933,42.3793,42.2463,42.3246,86700.0
2011-12-19 09:50:00,54.11,54.37,54.11,54.35,116100.0,42.3324,42.5358,42.3324,42.5202,116100.0
2011-12-19 09:55:00,54.34,54.45,54.3,54.43,41900.0,42.5123,42.5984,42.481,42.5827,41900.0
2011-12-19 10:00:00,54.45,54.45,54.14,54.27,40200.0,42.5984,42.5984,42.3559,42.4576,40200.0
2011-12-19 10:05:00,54.26,54.44,54.22,54.22,62800.0,42.4497,42.5906,42.4184,42.4184,62800.0
2011-12-19 10:10:00,54.21,54.31,54.15,54.31,41600.0,42.4106,42.4889,42.3637,42.4889,41600.0
2011-12-19 10:15:00,54.31,54.38,54.19,54.2,64100.0,42.4889,42.5436,42.395,42.4028,64100.0
2011-12-19 10:20:00,54.21,54.29,54.2,54.24,57700.0,42.4106,42.4732,42.4028,42.4341,57700.0
2011-12-19 10:25:00,54.25,54.28,54.15,54.16,53200.0,42.4419,42.4654,42.3637,42.3715,53200.0
2011-12-19 10:30:00,54.17,54.27,54.16,54.24,51400.0,42.3793,42.4576,42.3715,42.4341,51400.0
2011-12-19 10:35:00,54.26,54.4,54.24,54.35,70600.0,42.4497,42.5593,42.4341,42.5202,70600.0
2011-12-19 10:40:00,54.34,54.42,54.3,54.41,37600.0,42.5123,42.5749,42.481,42.5671,37600.0
2011-12-19 10:45:00,54.41,54.41,54.19,54.24,57100.0,42.5671,42.5671,42.395,42.4341,57100.0
2011-12-19 10:50:00,54.23,54.23,54.04,54.04,31100.0,42.4263,42.4263,42.2776,42.2776,31100.0
2011-12-19 10:55:00,54.05,54.06,54.0,54.06,40700.0,42.2855,42.2933,42.2463,42.2933,40700.0
2011-12-19 11:00:00,54.05,54.12,53.91,53.97,109500.0,42.2855,42.3402,42.1759,42.2229,109500.0
2011-12-19 11:05:00,53.96,53.98,53.82,53.87,64500.0,42.215,42.2307,42.1055,42.1446,64500.0
2011-12-19 11:10:00,53.87,53.97,53.85,53.94,46600.0,42.1446,42.2229,42.129,42.1994,46600.0
2011-12-19 11:15:00,53.94,54.04,53.93,54.01,40500.0,42.1994,42.2776,42.1916,42.2542,40500.0
2011-12-19 11:20:00,54.02,54.04,53.95,53.98,40200.0,42.262,42.2776,42.2072,42.2307,40200.0
2011-12-19 11:25:00,53.98,54.04,53.98,54.03,28700.0,42.2307,42.2776,42.2307,42.2698,28700.0
2011-12-19 11:30:00,54.04,54.06,53.98,54.02,35500.0,42.2776,42.2933,42.2307,42.262,35500.0
2011-12-19 11:35:00,54.02,54.05,53.9,53.92,48600.0,42.262,42.2855,42.1681,42.1837,48600.0
2011-12-19 11:40:00,53.92,53.96,53.86,53.89,39900.0,42.1837,42.215,42.1368,42.1603,39900.0
2011-12-19 11:45:00,53.89,53.96,53.85,53.96,73100.0,42.1603,42.215,42.129,42.215,73100.0
2011-12-19 11:50:00,53.96,54.02,53.96,53.99,46300.0,42.215,42.262,42.215,42.2385,46300.0
2011-12-19 11:55:00,54.0,54.01,53.93,53.94,49800.0,42.2463,42.2542,42.1916,42.1994,49800.0
2011-12-19 12:00:00,53.93,54.05,53.93,54.0,37900.0,42.1916,42.2855,42.1916,42.2463,37900.0
2011-12-19 12:05:00,54.01,54.04,53.99,54.02,20200.0,42.2542,42.2776,42.2385,42.262,20200.0
2011-12-19 12:10:00,54.01,54.02,53.98,54.0,23600.0,42.2542,42.262,42.2307,42.2463,23600.0
2011-12-19 12:15:00,54.0,54.0,53.93,53.95,23000.0,42.2463,42.2463,42.1916,42.2072,23000.0
2011-12-19 12:20:00,53.95,54.02,53.95,53.99,28700.0,42.2072,42.262,42.2072,42.2385,28700.0
2011-12-19 12:25:00,53.98,54.03,53.98,53.98,21900.0,42.2307,42.2698,42.2307,42.2307,21900.0
2011-12-19 12:30:00,53.99,54.0,53.97,53.97,20600.0,42.2385,42.2463,42.2229,42.2229,20600.0
2011-12-19 12:35:00,53.98,54.0,53.93,53.99,29400.0,42.2307,42.2463,42.1916,42.2385,29400.0
2011-12-19 12:40:00,53.99,54.02,53.92,53.93,21600.0,42.2385,42.262,42.1837,42.1916,21600.0
2011-12-19 12:45:00,53.93,54.0,53.93,53.97,14100.0,42.1916,42.2463,42.1916,42.2229,14100.0
2011-12-19 12:50:00,53.98,53.99,53.91,53.93,17800.0,42.2307,42.2385,42.1759,42.1916,17800.0
2011-12-19 12:55:00,53.93,53.93,53.87,53.89,24400.0,42.1916,42.1916,42.1446,42.1603,24400.0
2011-12-19 13:00:00,53.9,53.9,53.87,53.87,29200.0,42.1681,42.1681,42.1446,42.1446,29200.0
2011-12-19 13:05:00,53.86,53.89,53.83,53.88,14900.0,42.1368,42.1603,42.1133,42.1525,14900.0
2011-12-19 13:10:00,53.88,53.89,53.78,53.78,26200.0,42.1525,42.1603,42.0742,42.0742,26200.0
2011-12-19 13:15:00,53.78,53.79,53.73,53.75,23800.0,42.0742,42.082,42.0351,42.0507,23800.0
2011-12-19 13:20:00,53.76,53.82,53.74,53.8,19200.0,42.0586,42.1055,42.0429,42.0899,19200.0
2011-12-19 13:25:00,53.81,53.87,53.76,53.77,33500.0,42.0977,42.1446,42.0586,42.0664,33500.0
2011-12-19 13:30:00,53.77,53.81,53.76,53.76,21100.0,42.0664,42.0977,42.0586,42.0586,21100.0
2011-12-19 13:35:00,53.77,53.8,53.74,53.76,35400.0,42.0664,42.0899,42.0429,42.0586,35400.0
2011-12-19 13:40:00,53.75,53.78,53.73,53.75,56900.0,42.0507,42.0742,42.0351,42.0507,56900.0
2011-12-19 13:45:00,53.76,53.8,53.74,53.78,44600.0,42.0586,42.0899,42.0429,42.0742,44600.0
2011-12-19 13:50:00,53.79,53.91,53.79,53.87,53500.0,42.082,42.1759,42.082,42.1446,53500.0
2011-12-19 13:55:00,53.87,53.87,53.75,53.76,23800.0,42.1446,42.1446,42.0507,42.0586,23800.0
2011-12-19 14:00:00,53.76,53.8,53.75,53.76,42600.0,42.0586,42.0899,42.0507,42.0586,42600.0
2011-12-19 14:05:00,53.76,53.77,53.72,53.76,66500.0,42.0586,42.0664,42.0273,42.0586,66500.0
2011-12-19 14:10:00,53.76,53.77,53.71,53.76,75200.0,42.0586,42.0664,42.0195,42.0586,75200.0
2011-12-19 14:15:00,53.76,53.77,53.58,53.6,105400.0,42.0586,42.0664,41.9178,41.9334,105400.0
2011-12-19 14:20:00,53.6,53.65,53.5,53.51,67200.0,41.9334,41.9725,41.8552,41.863,67200.0
2011-12-19 14:25:00,53.52,53.62,53.5,53.6,39900.0,41.8708,41.949,41.8552,41.9334,39900.0
2011-12-19 14:30:00,53.6,53.67,53.58,53.65,50900.0,41.9334,41.9882,41.9178,41.9725,50900.0
2011-12-19 14:35:00,53.66,53.66,53.57,53.63,42400.0,41.9803,41.9803,41.9099,41.9569,42400.0
2011-12-19 14:40:00,53.63,53.64,53.55,53.58,83700.0,41.9569,41.9647,41.8943,41.9178,83700.0
2011-12-19 14:45:00,53.59,53.6,53.52,53.55,62300.0,41.9256,41.9334,41.8708,41.8943,62300.0
2011-12-19 14:50:00,53.55,53.63,53.54,53.62,40800.0,41.8943,41.9569,41.8865,41.949,40800.0
2011-12-19 14:55:00,53.62,53.68,53.56,53.67,59000.0,41.949,41.996,41.9021,41.9882,59000.0
2011-12-19 15:00:00,53.67,53.7,53.38,53.38,91900.0,41.9882,42.0116,41.7613,41.7613,91900.0
2011-12-19 15:05:00,53.39,53.47,53.25,53.27,94900.0,41.7691,41.8317,41.6596,41.6752,94900.0
2011-12-19 15:10:00,53.27,53.4,53.22,53.39,112700.0,41.6752,41.7769,41.6361,41.7691,112700.0
2011-12-19 15:15:00,53.39,53.43,53.37,53.43,45900.0,41.7691,41.8004,41.7535,41.8004,45900.0
2011-12-19 15:20:00,53.43,53.43,53.36,53.4,70200.0,41.8004,41.8004,41.7456,41.7769,70200.0
2011-12-19 15:25:00,53.4,53.41,53.36,53.4,145600.0,41.7769,41.7848,41.7456,41.7769,145600.0
2011-12-19 15:30:00,53.4,53.46,53.38,53.41,78000.0,41.7769,41.8239,41.7613,41.7848,78000.0
2011-12-19 15:35:00,53.41,53.46,53.4,53.44,69300.0,41.7848,41.8239,41.7769,41.8082,69300.0
2011-12-19 15:40:00,53.44,53.49,53.36,53.42,106700.0,41.8082,41.8473,41.7456,41.7926,106700.0
2011-12-19 15:45:00,53.41,53.47,53.33,53.41,154500.0,41.7848,41.8317,41.7222,41.7848,154500.0
2011-12-19 15:50:00,53.41,53.46,53.35,53.45,148600.0,41.7848,41.8239,41.7378,41.816,148600.0
2011-12-19 15:55:00,53.44,53.52,53.42,53.48,238200.0,41.8082,41.8708,41.7926,41.8395,238200.0
2011-12-20 09:30:00,54.07,54.24,53.96,54.23,215300.0,42.3011,42.4341,42.215,42.4263,215300.0
2011-12-20 09:35:00,54.23,54.4,54.19,54.29,291800.0,42.4263,42.5593,42.395,42.4732,291800.0
2011-12-20 09:40:00,54.28,54.5,54.28,54.32,173400.0,42.4654,42.6375,42.4654,42.4967,173400.0
2011-12-20 09:45:00,54.35,54.5,54.35,54.49,109900.0,42.5202,42.6375,42.5202,42.6297,109900.0
2011-12-20 09:50:00,54.49,54.5,54.36,54.49,113200.0,42.6297,42.6375,42.528,42.6297,113200.0
2011-12-20 09:55:00,54.49,54.5,54.39,54.5,153800.0,42.6297,42.6375,42.5514,42.6375,153800.0
2011-12-20 10:00:00,54.5,54.61,54.4,54.41,118200.0,42.6375,42.7236,42.5593,42.5671,118200.0
2011-12-20 10:05:00,54.41,54.44,54.23,54.3,95200.0,42.5671,42.5906,42.4263,42.481,95200.0
2011-12-20 10:10:00,54.31,54.31,54.1,54.16,59800.0,42.4889,42.4889,42.3246,42.3715,59800.0
2011-12-20 10:15:00,54.18,54.35,54.18,54.28,23100.0,42.3872,42.5202,42.3872,42.4654,23100.0
2011-12-20 10:20:00,54.31,54.4,54.3,54.4,16600.0,42.4889,42.5593,42.481,42.5593,16600.0
2011-12-20 10:25:00,54.4,54.43,54.37,54.4,52100.0,42.5593,42.5827,42.5358,42.5593,52100.0
2011-12-20 10:30:00,54.41,54.44,54.4,54.43,28400.0,42.5671,42.5906,42.5593,42.5827,28400.0
2011-12-20 10:35:00,54.43,54.46,54.4,54.45,33200.0,42.5827,42.6062,42.5593,42.5984,33200.0
2011-12-20 10:40:00,54.45,54.46,54.31,54.39,28300.0,42.5984,42.6062,42.4889,42.5514,28300.0
2011-12-20 10:45:00,54.39,54.4,54.36,54.39,23500.0,42.5514,42.5593,42.528,42.5514,23500.0
2011-12-20 10:50:00,54.4,54.4,54.27,54.33,65400.0,42.5593,42.5593,42.4576,42.5045,65400.0
2011-12-20 10:55:00,54.34,54.39,54.25,54.27,45900.0,42.5123,42.5514,42.4419,42.4576,45900.0
2011-12-20 11:00:00,54.26,54.38,54.26,54.38,40900.0,42.4497,42.5436,42.4497,42.5436,40900.0
2011-12-20 11:05:00,54.39,54.41,54.38,54.4,34700.0,42.5514,42.5671,42.5436,42.5593,34700.0
2011-12-20 11:10:00,54.4,54.46,54.4,54.45,43400.0,42.5593,42.6062,42.5593,42.5984,43400.0
2011-12-20 11:15:00,54.45,54.47,54.44,54.47,42500.0,42.5984,42.614,42.5906,42.614,42500.0
2011-12-20 11:20:00,54.47,54.47,54.42,54.44,37300.0,42.614,42.614,42.5749,42.5906,37300.0
2011-12-20 11:25:00,54.45,54.47,54.43,54.45,26900.0,42.5984,42.614,42.5827,42.5984,26900.0
2011-12-20 11:30:00,54.45,54.48,54.44,54.45,26800.0,42.5984,42.6219,42.5906,42.5984,26800.0
2011-12-20 11:35:00,54.46,54.46,54.35,54.41,33700.0,42.6062,42.6062,42.5202,42.5671,33700.0
2011-12-20 11:40:00,54.41,54.41,54.38,54.4,12500.0,42.5671,42.5671,42.5436,42.5593,12500.0
2011-12-20 11:45:00,54.4,54.44,54.38,54.44,43000.0,42.5593,42.5906,42.5436,42.5906,43000.0
2011-12-20 11:50:00,54.44,54.48,54.36,54.46,68700.0,42.5906,42.6219,42.528,42.6062,68700.0
2011-12-20 11:55:00,54.46,54.48,54.45,54.48,29800.0,42.6062,42.6219,42.5984,42.6219,29800.0
2011-12-20 12:00:00,54.48,54.49,54.43,54.44,37800.0,42.6219,42.6297,42.5827,42.5906,37800.0
2011-12-20 12:05:00,54.44,54.47,54.44,54.47,11600.0,42.5906,42.614,42.5906,42.614,11600.0
2011-12-20 12:10:00,54.47,54.48,54.45,54.48,19100.0,42.614,42.6219,42.5984,42.6219,19100.0
2011-12-20 12:15:00,54.47,54.48,54.38,54.39,65700.0,42.614,42.6219,42.5436,42.5514,65700.0
2011-12-20 12:20:00,54.4,54.45,54.4,54.42,24200.0,42.5593,42.5984,42.5593,42.5749,24200.0
2011-12-20 12:25:00,54.42,54.45,54.41,54.44,13400.0,42.5749,42.5984,42.5671,42.5906,13400.0
2011-12-20 12:30:00,54.44,54.47,54.42,54.47,34300.0,42.5906,42.614,42.5749,42.614,34300.0
2011-12-20 12:35:00,54.46,54.47,54.45,54.45,25600.0,42.6062,42.614,42.5984,42.5984,25600.0
2011-12-20 12:40:00,54.45,54.47,54.42,54.46,36700.0,42.5984,42.614,42.5749,42.6062,36700.0
2011-12-20 12:45:00,54.45,54.46,54.43,54.45,25400.0,42.5984,42.6062,42.5827,42.5984,25400.0
2011-12-20 12:50:00,54.45,54.46,54.4,54.46,79000.0,42.5984,42.6062,42.5593,42.6062,79000.0
2011-12-20 12:55:00,54.46,54.46,54.39,54.41,44100.0,42.6062,42.6062,42.5514,42.5671,44100.0
2011-12-20 13:00:00,54.42,54.46,54.39,54.44,109600.0,42.5749,42.6062,42.5514,42.5906,109600.0
2011-12-20 13:05:00,54.44,54.46,54.43,54.45,50200.0,42.5906,42.6062,42.5827,42.5984,50200.0
2011-12-20 13:10:00,54.46,54.46,54.41,54.42,35600.0,42.6062,42.6062,42.5671,42.5749,35600.0
2011-12-20 13:15:00,54.42,54.45,54.41,54.42,38200.0,42.5749,42.5984,42.5671,42.5749,38200.0
2011-12-20 13:20:00,54.42,54.47,54.42,54.46,74100.0,42.5749,42.614,42.5749,42.6062,74100.0
2011-12-20 13:25:00,54.46,54.47,54.44,54.44,71800.0,42.6062,42.614,42.5906,42.5906,71800.0
2011-12-20 13:30:00,54.45,54.47,54.44,54.46,449700.0,42.5984,42.614,42.5906,42.6062,449700.0
2011-12-20 13:35:00,54.46,54.46,54.43,54.45,46600.0,42.6062,42.6062,42.5827,42.5984,46600.0
2011-12-20 13:40:00,54.44,54.46,54.44,54.44,20100.0,42.5906,42.6062,42.5906,42.5906,20100.0
2011-12-20 13:45:00,54.43,54.45,54.42,54.43,25400.0,42.5827,42.5984,42.5749,42.5827,25400.0
2011-12-20 13:50:00,54.43,54.44,54.41,54.43,33100.0,42.5827,42.5906,42.5671,42.5827,33100.0
2011-12-20 13:55:00,54.43,54.45,54.41,54.42,34400.0,42.5827,42.5984,42.5671,42.5749,34400.0
2011-12-20 14:00:00,54.42,54.43,54.37,54.38,32400.0,42.5749,42.5827,42.5358,42.5436,32400.0
2011-12-20 14:05:00,54.39,54.4,54.36,54.4,26800.0,42.5514,42.5593,42.528,42.5593,26800.0
2011-12-20 14:10:00,54.39,54.41,54.37,54.4,41400.0,42.5514,42.5671,42.5358,42.5593,41400.0
2011-12-20 14:15:00,54.4,54.41,54.39,54.4,35600.0,42.5593,42.5671,42.5514,42.5593,35600.0
2011-12-20 14:20:00,54.4,54.41,54.38,54.39,49100.0,42.5593,42.5671,42.5436,42.5514,49100.0
2011-12-20 14:25:00,54.39,54.41,54.38,54.4,33100.0,42.5514,42.5671,42.5436,42.5593,33100.0
2011-12-20 14:30:00,54.4,54.41,54.39,54.4,65100.0,42.5593,42.5671,42.5514,42.5593,65100.0
2011-12-20 14:35:00,54.39,54.41,54.39,54.4,59300.0,42.5514,42.5671,42.5514,42.5593,59300.0
2011-12-20 14:40:00,54.4,54.43,54.39,54.4,213400.0,42.5593,42.5827,42.5514,42.5593,213400.0
2011-12-20 14:45:00,54.41,54.42,54.32,54.34,63900.0,42.5671,42.5749,42.4967,42.5123,63900.0
2011-12-20 14:50:00,54.35,54.41,54.34,54.39,41900.0,42.5202,42.5671,42.5123,42.5514,41900.0
2011-12-20 14:55:00,54.4,54.4,54.33,54.4,49800.0,42.5593,42.5593,42.5045,42.5593,49800.0
2011-12-20 15:00:00,54.4,54.4,54.38,54.38,40700.0,42.5593,42.5593,42.5436,42.5436,40700.0
2011-12-20 15:05:00,54.39,54.39,54.36,54.37,72900.0,42.5514,42.5514,42.528,42.5358,72900.0
2011-12-20 15:10:00,54.37,54.37,54.33,54.34,56800.0,42.5358,42.5358,42.5045,42.5123,56800.0
2011-12-20 15:15:00,54.35,54.4,54.34,54.37,99600.0,42.5202,42.5593,42.5123,42.5358,99600.0
2011-12-20 15:20:00,54.37,54.39,54.34,54.38,80700.0,42.5358,42.5514,42.5123,42.5436,80700.0
2011-12-20 15:25:00,54.38,54.39,54.37,54.38,75500.0,42.5436,42.5514,42.5358,42.5436,75500.0
2011-12-20 15:30:00,54.38,54.38,54.26,54.27,150400.0,42.5436,42.5436,42.4497,42.4576,150400.0
2011-12-20 15:35:00,54.28,54.28,54.22,54.27,125700.0,42.4654,42.4654,42.4184,42.4576,125700.0
2011-12-20 15:40:00,54.27,54.31,54.19,54.2,155700.0,42.4576,42.4889,42.395,42.4028,155700.0
2011-12-20 15:45:00,54.21,54.31,54.2,54.29,114900.0,42.4106,42.4889,42.4028,42.4732,114900.0
2011-12-20 15:50:00,54.28,54.32,54.28,54.29,79200.0,42.4654,42.4967,42.4654,42.4732,79200.0
2011-12-20 15:55:00,54.29,54.3,54.23,54.28,245000.0,42.4732,42.481,42.4263,42.4654,245000.0
2011-12-21 09:30:00,53.69,53.8,53.27,53.27,212600.0,42.0038,42.0899,41.6752,41.6752,212600.0
2011-12-21 09:35:00,53.26,53.39,53.04,53.05,79500.0,41.6674,41.7691,41.4953,41.5031,79500.0
2011-12-21 09:40:00,53.05,53.07,52.53,52.57,161400.0,41.5031,41.5188,41.0963,41.1276,161400.0
2011-12-21 09:45:00,52.56,52.67,52.24,52.24,260400.0,41.1198,41.2058,40.8694,40.8694,260400.0
2011-12-21 09:50:00,52.25,52.5,52.18,52.35,156300.0,40.8772,41.0728,40.8225,40.9555,156300.0
2011-12-21 09:55:00,52.35,52.49,52.07,52.14,145000.0,40.9555,41.065,40.7364,40.7912,145000.0
2011-12-21 10:00:00,52.14,52.2,51.95,52.0,214600.0,40.7912,40.8381,40.6425,40.6817,214600.0
2011-12-21 10:05:00,52.01,52.01,51.87,51.87,99500.0,40.6895,40.6895,40.58,40.58,99500.0
2011-12-21 10:10:00,51.87,51.97,51.72,51.97,169400.0,40.58,40.6582,40.4626,40.6582,169400.0
2011-12-21 10:15:00,51.97,52.06,51.8,51.81,111300.0,40.6582,40.7286,40.5252,40.533,111300.0
2011-12-21 10:20:00,51.8,51.96,51.69,51.94,103800.0,40.5252,40.6504,40.4391,40.6347,103800.0
2011-12-21 10:25:00,51.94,52.03,51.94,52.0,95800.0,40.6347,40.7051,40.6347,40.6817,95800.0
2011-12-21 10:30:00,51.99,52.09,51.98,52.01,116300.0,40.6738,40.7521,40.666,40.6895,116300.0
2011-12-21 10:35:00,52.0,52.02,51.94,51.98,85400.0,40.6817,40.6973,40.6347,40.666,85400.0
2011-12-21 10:40:00,52.0,52.03,51.92,51.97,82800.0,40.6817,40.7051,40.6191,40.6582,82800.0
2011-12-21 10:45:00,51.98,52.0,51.85,51.88,81900.0,40.666,40.6817,40.5643,40.5878,81900.0
2011-12-21 10:50:00,51.88,51.88,51.6,51.71,124700.0,40.5878,40.5878,40.3687,40.4548,124700.0
2011-12-21 10:55:00,51.71,51.71,51.5,51.53,80500.0,40.4548,40.4548,40.2905,40.314,80500.0
2011-12-21 11:00:00,51.52,51.66,51.52,51.57,81600.0,40.3061,40.4157,40.3061,40.3452,81600.0
2011-12-21 11:05:00,51.57,51.6,51.34,51.51,127500.0,40.3452,40.3687,40.1653,40.2983,127500.0
2011-12-21 11:10:00,51.52,51.66,51.51,51.63,70800.0,40.3061,40.4157,40.2983,40.3922,70800.0
2011-12-21 11:15:00,51.64,51.66,51.57,51.59,93400.0,40.4,40.4157,40.3452,40.3609,93400.0
2011-12-21 11:20:00,51.59,51.63,51.54,51.55,71600.0,40.3609,40.3922,40.3218,40.3296,71600.0
2011-12-21 11:25:00,51.56,51.61,51.5,51.59,73100.0,40.3374,40.3765,40.2905,40.3609,73100.0
2011-12-21 11:30:00,51.6,51.62,51.58,51.58,44300.0,40.3687,40.3844,40.3531,40.3531,44300.0
2011-12-21 11:35:00,51.59,51.63,51.55,51.57,56900.0,40.3609,40.3922,40.3296,40.3452,56900.0
2011-12-21 11:40:00,51.57,51.57,51.51,51.51,51300.0,40.3452,40.3452,40.2983,40.2983,51300.0
2011-12-21 11:45:00,51.52,51.57,51.48,51.49,53600.0,40.3061,40.3452,40.2748,40.2827,53600.0
2011-12-21 11:50:00,51.5,51.51,51.4,51.4,42000.0,40.2905,40.2983,40.2123,40.2123,42000.0
2011-12-21 11:55:00,51.41,51.51,51.4,51.5,34600.0,40.2201,40.2983,40.2123,40.2905,34600.0
2011-12-21 12:00:00,51.5,51.51,51.46,51.49,40700.0,40.2905,40.2983,40.2592,40.2827,40700.0
2011-12-21 12:05:00,51.49,51.5,51.36,51.36,69500.0,40.2827,40.2905,40.181,40.181,69500.0
2011-12-21 12:10:00,51.36,51.38,51.16,51.21,167000.0,40.181,40.1966,40.0245,40.0636,167000.0
2011-12-21 12:15:00,51.21,51.28,51.2,51.22,48000.0,40.0636,40.1184,40.0558,40.0714,48000.0
2011-12-21 12:20:00,51.22,51.23,51.16,51.17,47800.0,40.0714,40.0793,40.0245,40.0323,47800.0
2011-12-21 12:25:00,51.16,51.18,51.08,51.15,56400.0,40.0245,40.0401,39.9619,40.0167,56400.0
2011-12-21 12:30:00,51.15,51.18,51.13,51.16,60300.0,40.0167,40.0401,40.001,40.0245,60300.0
2011-12-21 12:35:00,51.17,51.29,51.12,51.29,44400.0,40.0323,40.1262,39.9932,40.1262,44400.0
2011-12-21 12:40:00,51.28,51.4,51.24,51.34,50600.0,40.1184,40.2123,40.0871,40.1653,50600.0
2011-12-21 12:45:00,51.34,51.48,51.28,51.46,32400.0,40.1653,40.2748,40.1184,40.2592,32400.0
2011-12-21 12:50:00,51.47,51.5,51.43,51.5,22900.0,40.267,40.2905,40.2357,40.2905,22900.0
2011-12-21 12:55:00,51.5,51.6,51.49,51.6,23400.0,40.2905,40.3687,40.2827,40.3687,23400.0
2011-12-21 13:00:00,51.6,51.71,51.57,51.66,29900.0,40.3687,40.4548,40.3452,40.4157,29900.0
2011-12-21 13:05:00,51.66,51.7,51.62,51.65,37400.0,40.4157,40.447,40.3844,40.4078,37400.0
2011-12-21 13:10:00,51.65,51.65,51.57,51.64,31400.0,40.4078,40.4078,40.3452,40.4,31400.0
2011-12-21 13:15:00,51.64,51.66,51.57,51.6,40400.0,40.4,40.4157,40.3452,40.3687,40400.0
2011-12-21 13:20:00,51.6,51.64,51.58,51.6,32400.0,40.3687,40.4,40.3531,40.3687,32400.0
2011-12-21 13:25:00,51.6,51.67,51.58,51.59,36200.0,40.3687,40.4235,40.3531,40.3609,36200.0
2011-12-21 13:30:00,51.59,51.6,51.5,51.53,30000.0,40.3609,40.3687,40.2905,40.314,30000.0
2011-12-21 13:35:00,51.53,51.59,51.52,51.57,35400.0,40.314,40.3609,40.3061,40.3452,35400.0
2011-12-21 13:40:00,51.57,51.58,51.33,51.35,37500.0,40.3452,40.3531,40.1575,40.1731,37500.0
2011-12-21 13:45:00,51.34,51.38,51.29,51.29,41200.0,40.1653,40.1966,40.1262,40.1262,41200.0
2011-12-21 13:50:00,51.3,51.43,51.27,51.4,102600.0,40.134,40.2357,40.1105,40.2123,102600.0
2011-12-21 13:55:00,51.4,51.42,51.32,51.33,65900.0,40.2123,40.2279,40.1497,40.1575,65900.0
2011-12-21 14:00:00,51.33,51.34,51.21,51.25,205000.0,40.1575,40.1653,40.0636,40.0949,205000.0
2011-12-21 14:05:00,51.25,51.28,51.23,51.25,74200.0,40.0949,40.1184,40.0793,40.0949,74200.0
2011-12-21 14:10:00,51.27,51.32,51.24,51.25,56200.0,40.1105,40.1497,40.0871,40.0949,56200.0
2011-12-21 14:15:00,51.26,51.33,51.25,51.32,46000.0,40.1027,40.1575,40.0949,40.1497,46000.0
2011-12-21 14:20:00,51.32,51.4,51.31,51.34,95800.0,40.1497,40.2123,40.1418,40.1653,95800.0
2011-12-21 14:25:00,51.34,51.39,51.34,51.37,37900.0,40.1653,40.2044,40.1653,40.1888,37900.0
2011-12-21 14:30:00,51.36,51.46,51.36,51.37,64100.0,40.181,40.2592,40.181,40.1888,64100.0
2011-12-21 14:35:00,51.37,51.51,51.37,51.49,58700.0,40.1888,40.2983,40.1888,40.2827,58700.0
2011-12-21 14:40:00,51.49,51.52,51.45,51.47,58800.0,40.2827,40.3061,40.2514,40.267,58800.0
2011-12-21 14:45:00,51.45,51.54,51.45,51.53,69400.0,40.2514,40.3218,40.2514,40.314,69400.0
2011-12-21 14:50:00,51.51,51.53,51.5,51.51,38300.0,40.2983,40.314,40.2905,40.2983,38300.0
2011-12-21 14:55:00,51.5,51.53,51.47,51.47,233800.0,40.2905,40.314,40.267,40.267,233800.0
2011-12-21 15:00:00,51.48,51.48,51.4,51.44,74600.0,40.2748,40.2748,40.2123,40.2435,74600.0
2011-12-21 15:05:00,51.43,51.46,51.41,51.44,127800.0,40.2357,40.2592,40.2201,40.2435,127800.0
2011-12-21 15:10:00,51.44,51.62,51.43,51.61,159600.0,40.2435,40.3844,40.2357,40.3765,159600.0
2011-12-21 15:15:00,51.61,51.85,51.6,51.84,292100.0,40.3765,40.5643,40.3687,40.5565,292100.0
2011-12-21 15:20:00,51.85,52.03,51.83,52.02,272500.0,40.5643,40.7051,40.5487,40.6973,272500.0
2011-12-21 15:25:00,52.03,52.16,52.02,52.04,159700.0,40.7051,40.8068,40.6973,40.7129,159700.0
2011-12-21 15:30:00,52.05,52.22,52.05,52.15,124500.0,40.7208,40.8538,40.7208,40.799,124500.0
2011-12-21 15:35:00,52.15,52.18,52.05,52.08,134100.0,40.799,40.8225,40.7208,40.7442,134100.0
2011-12-21 15:40:00,52.08,52.18,52.08,52.17,202700.0,40.7442,40.8225,40.7442,40.8147,202700.0
2011-12-21 15:45:00,52.16,52.16,51.95,51.99,143000.0,40.8068,40.8068,40.6425,40.6738,143000.0
2011-12-21 15:50:00,51.99,51.99,51.83,51.84,174400.0,40.6738,40.6738,40.5487,40.5565,174400.0
2011-12-21 15:55:00,51.84,52.08,51.83,52.06,574200.0,40.5565,40.7442,40.5487,40.7286,574200.0
2011-12-22 09:30:00,52.31,52.38,52.02,52.05,128200.0,40.9242,40.9789,40.6973,40.7208,128200.0
2011-12-22 09:35:00,52.05,52.23,52.05,52.13,94100.0,40.7208,40.8616,40.7208,40.7834,94100.0
2011-12-22 09:40:00,52.18,52.23,52.12,52.16,87700.0,40.8225,40.8616,40.7755,40.8068,87700.0
2011-12-22 09:45:00,52.15,52.25,52.13,52.25,73700.0,40.799,40.8772,40.7834,40.8772,73700.0
2011-12-22 09:50:00,52.25,52.25,51.99,52.0,65900.0,40.8772,40.8772,40.6738,40.6817,65900.0
2011-12-22 09:55:00,52.01,52.17,51.97,52.15,51900.0,40.6895,40.8147,40.6582,40.799,51900.0
2011-12-22 10:00:00,52.15,52.2,52.05,52.05,35600.0,40.799,40.8381,40.7208,40.7208,35600.0
2011-12-22 10:05:00,52.05,52.14,52.03,52.11,37500.0,40.7208,40.7912,40.7051,40.7677,37500.0
2011-12-22 10:10:00,52.12,52.3,52.12,52.3,46200.0,40.7755,40.9164,40.7755,40.9164,46200.0
2011-12-22 10:15:00,52.3,52.34,52.22,52.24,24800.0,40.9164,40.9477,40.8538,40.8694,24800.0
2011-12-22 10:20:00,52.22,52.23,52.1,52.1,20400.0,40.8538,40.8616,40.7599,40.7599,20400.0
2011-12-22 10:25:00,52.1,52.11,52.05,52.06,39200.0,40.7599,40.7677,40.7208,40.7286,39200.0
2011-12-22 10:30:00,52.06,52.09,52.0,52.01,39100.0,40.7286,40.7521,40.6817,40.6895,39100.0
2011-12-22 10:35:00,52.01,52.03,51.95,51.98,59000.0,40.6895,40.7051,40.6425,40.666,59000.0
2011-12-22 10:40:00,51.98,52.03,51.97,52.03,41500.0,40.666,40.7051,40.6582,40.7051,41500.0
2011-12-22 10:45:00,52.03,52.05,51.93,51.96,47200.0,40.7051,40.7208,40.6269,40.6504,47200.0
2011-12-22 10:50:00,51.96,51.98,51.89,51.97,98600.0,40.6504,40.666,40.5956,40.6582,98600.0
2011-12-22 10:55:00,51.96,52.01,51.86,51.87,102700.0,40.6504,40.6895,40.5721,40.58,102700.0
2011-12-22 11:00:00,51.87,51.97,51.85,51.92,96400.0,40.58,40.6582,40.5643,40.6191,96400.0
2011-12-22 11:05:00,51.93,51.98,51.93,51.98,33800.0,40.6269,40.666,40.6269,40.666,33800.0
2011-12-22 11:10:00,51.98,51.98,51.9,51.91,47600.0,40.666,40.666,40.6034,40.6112,47600.0
2011-12-22 11:15:00,51.92,51.97,51.9,51.93,63000.0,40.6191,40.6582,40.6034,40.6269,63000.0
2011-12-22 11:20:00,51.93,51.98,51.91,51.96,32400.0,40.6269,40.666,40.6112,40.6504,32400.0
2011-12-22 11:25:00,51.97,52.0,51.95,51.96,75800.0,40.6582,40.6817,40.6425,40.6504,75800.0
2011-12-22 11:30:00,51.96,51.98,51.9,51.9,60100.0,40.6504,40.666,40.6034,40.6034,60100.0
2011-12-22 11:35:00,51.91,51.98,51.89,51.97,39600.0,40.6112,40.666,40.5956,40.6582,39600.0
2011-12-22 11:40:00,51.98,51.98,51.95,51.97,82400.0,40.666,40.666,40.6425,40.6582,82400.0
2011-12-22 11:45:00,51.97,51.98,51.96,51.98,48900.0,40.6582,40.666,40.6504,40.666,48900.0
2011-12-22 11:50:00,51.97,51.98,51.93,51.96,49000.0,40.6582,40.666,40.6269,40.6504,49000.0
2011-12-22 11:55:00,51.96,51.96,51.89,51.93,24800.0,40.6504,40.6504,40.5956,40.6269,24800.0
2011-12-22 12:00:00,51.95,51.96,51.94,51.96,15400.0,40.6425,40.6504,40.6347,40.6504,15400.0
2011-12-22 12:05:00,51.96,51.96,51.93,51.95,23500.0,40.6504,40.6504,40.6269,40.6425,23500.0
2011-12-22 12:10:00,51.96,51.98,51.94,51.96,36700.0,40.6504,40.666,40.6347,40.6504,36700.0
2011-12-22 12:15:00,51.97,51.98,51.96,51.98,42600.0,40.6582,40.666,40.6504,40.666,42600.0
2011-12-22 12:20:00,51.98,52.08,51.96,52.08,52000.0,40.666,40.7442,40.6504,40.7442,52000.0
2011-12-22 12:25:00,52.08,52.17,52.08,52.16,37500.0,40.7442,40.8147,40.7442,40.8068,37500.0
2011-12-22 12:30:00,52.17,52.19,52.16,52.16,11800.0,40.8147,40.8303,40.8068,40.8068,11800.0
2011-12-22 12:35:00,52.16,52.24,52.15,52.19,46400.0,40.8068,40.8694,40.799,40.8303,46400.0
2011-12-22 12:40:00,52.17,52.25,52.14,52.24,18900.0,40.8147,40.8772,40.7912,40.8694,18900.0
2011-12-22 12:45:00,52.26,52.33,52.24,52.27,32900.0,40.8851,40.9398,40.8694,40.8929,32900.0
2011-12-22 12:50:00,52.28,52.33,52.27,52.33,19100.0,40.9007,40.9398,40.8929,40.9398,19100.0
2011-12-22 12:55:00,52.33,52.33,52.3,52.32,20700.0,40.9398,40.9398,40.9164,40.932,20700.0
2011-12-22 13:00:00,52.32,52.35,52.31,52.33,18200.0,40.932,40.9555,40.9242,40.9398,18200.0
2011-12-22 13:05:00,52.32,52.37,52.3,52.36,26200.0,40.932,40.9711,40.9164,40.9633,26200.0
2011-12-22 13:10:00,52.36,52.37,52.33,52.33,13900.0,40.9633,40.9711,40.9398,40.9398,13900.0
2011-12-22 13:15:00,52.34,52.34,52.3,52.32,16200.0,40.9477,40.9477,40.9164,40.932,16200.0
2011-12-22 13:20:00,52.31,52.33,52.3,52.3,16000.0,40.9242,40.9398,40.9164,40.9164,16000.0
2011-12-22 13:25:00,52.3,52.45,52.3,52.36,38000.0,40.9164,41.0337,40.9164,40.9633,38000.0
2011-12-22 13:30:00,52.36,52.48,52.35,52.48,21400.0,40.9633,41.0572,40.9555,41.0572,21400.0
2011-12-22 13:35:00,52.48,52.49,52.4,52.48,23300.0,41.0572,41.065,40.9946,41.0572,23300.0
2011-12-22 13:40:00,52.49,52.52,52.45,52.52,32700.0,41.065,41.0885,41.0337,41.0885,32700.0
2011-12-22 13:45:00,52.52,52.6,52.51,52.6,27000.0,41.0885,41.1511,41.0806,41.1511,27000.0
2011-12-22 13:50:00,52.59,52.6,52.55,52.6,30000.0,41.1432,41.1511,41.1119,41.1511,30000.0
2011-12-22 13:55:00,52.6,52.62,52.45,52.45,22100.0,41.1511,41.1667,41.0337,41.0337,22100.0
2011-12-22 14:00:00,52.45,52.49,52.45,52.49,38600.0,41.0337,41.065,41.0337,41.065,38600.0
2011-12-22 14:05:00,52.48,52.53,52.45,52.51,61400.0,41.0572,41.0963,41.0337,41.0806,61400.0
2011-12-22 14:10:00,52.51,52.6,52.5,52.6,30600.0,41.0806,41.1511,41.0728,41.1511,30600.0
2011-12-22 14:15:00,52.59,52.65,52.56,52.62,62000.0,41.1432,41.1902,41.1198,41.1667,62000.0
2011-12-22 14:20:00,52.63,52.66,52.63,52.63,35300.0,41.1745,41.198,41.1745,41.1745,35300.0
2011-12-22 14:25:00,52.64,52.68,52.63,52.66,24100.0,41.1824,41.2136,41.1745,41.198,24100.0
2011-12-22 14:30:00,52.65,52.66,52.63,52.64,35900.0,41.1902,41.198,41.1745,41.1824,35900.0
2011-12-22 14:35:00,52.63,52.68,52.6,52.67,32800.0,41.1745,41.2136,41.1511,41.2058,32800.0
2011-12-22 14:40:00,52.67,52.68,52.63,52.63,50700.0,41.2058,41.2136,41.1745,41.1745,50700.0
2011-12-22 14:45:00,52.65,52.66,52.59,52.6,30400.0,41.1902,41.198,41.1432,41.1511,30400.0
2011-12-22 14:50:00,52.6,52.66,52.56,52.61,39400.0,41.1511,41.198,41.1198,41.1589,39400.0
2011-12-22 14:55:00,52.61,52.62,52.59,52.6,52900.0,41.1589,41.1667,41.1432,41.1511,52900.0
2011-12-22 15:00:00,52.59,52.61,52.57,52.58,29700.0,41.1432,41.1589,41.1276,41.1354,29700.0
2011-12-22 15:05:00,52.58,52.61,52.55,52.55,62500.0,41.1354,41.1589,41.1119,41.1119,62500.0
2011-12-22 15:10:00,52.54,52.55,52.48,52.49,39600.0,41.1041,41.1119,41.0572,41.065,39600.0
2011-12-22 15:15:00,52.49,52.6,52.48,52.6,31700.0,41.065,41.1511,41.0572,41.1511,31700.0
2011-12-22 15:20:00,52.59,52.65,52.57,52.58,75200.0,41.1432,41.1902,41.1276,41.1354,75200.0
2011-12-22 15:25:00,52.58,52.62,52.55,52.55,70200.0,41.1354,41.1667,41.1119,41.1119,70200.0
2011-12-22 15:30:00,52.56,52.59,52.5,52.56,54800.0,41.1198,41.1432,41.0728,41.1198,54800.0
2011-12-22 15:35:00,52.57,52.63,52.56,52.56,53900.0,41.1276,41.1745,41.1198,41.1198,53900.0
2011-12-22 15:40:00,52.56,52.6,52.54,52.56,48000.0,41.1198,41.1511,41.1041,41.1198,48000.0
2011-12-22 15:45:00,52.56,52.6,52.53,52.58,51000.0,41.1198,41.1511,41.0963,41.1354,51000.0
2011-12-22 15:50:00,52.59,52.62,52.58,52.59,91500.0,41.1432,41.1667,41.1354,41.1432,91500.0
2011-12-22 15:55:00,52.6,52.61,52.51,52.6,242100.0,41.1511,41.1589,41.0806,41.1511,242100.0
2011-12-23 09:30:00,52.59,52.63,52.3,52.52,65700.0,41.1432,41.1745,40.9164,41.0885,65700.0
2011-12-23 09:35:00,52.52,52.59,52.26,52.34,77900.0,41.0885,41.1432,40.8851,40.9477,77900.0
2011-12-23 09:40:00,52.34,52.36,52.28,52.28,41500.0,40.9477,40.9633,40.9007,40.9007,41500.0
2011-12-23 09:45:00,52.28,52.33,52.21,52.33,32200.0,40.9007,40.9398,40.8459,40.9398,32200.0
2011-12-23 09:50:00,52.34,52.58,52.34,52.48,35900.0,40.9477,41.1354,40.9477,41.0572,35900.0
2011-12-23 09:55:00,52.49,52.5,52.41,52.45,16200.0,41.065,41.0728,41.0024,41.0337,16200.0
2011-12-23 10:00:00,52.46,52.46,52.33,52.37,29000.0,41.0415,41.0415,40.9398,40.9711,29000.0
2011-12-23 10:05:00,52.38,52.44,52.36,52.36,34600.0,40.9789,41.0259,40.9633,40.9633,34600.0
2011-12-23 10:10:00,52.36,52.36,52.21,52.23,53700.0,40.9633,40.9633,40.8459,40.8616,53700.0
2011-12-23 10:15:00,52.23,52.24,52.05,52.12,74400.0,40.8616,40.8694,40.7208,40.7755,74400.0
2011-12-23 10:20:00,52.12,52.19,52.12,52.16,23300.0,40.7755,40.8303,40.7755,40.8068,23300.0
2011-12-23 10:25:00,52.16,52.24,52.16,52.23,27900.0,40.8068,40.8694,40.8068,40.8616,27900.0
2011-12-23 10:30:00,52.23,52.25,52.18,52.24,36100.0,40.8616,40.8772,40.8225,40.8694,36100.0
2011-12-23 10:35:00,52.24,52.25,52.2,52.25,21700.0,40.8694,40.8772,40.8381,40.8772,21700.0
2011-12-23 10:40:00,52.25,52.26,52.21,52.22,36300.0,40.8772,40.8851,40.8459,40.8538,36300.0
2011-12-23 10:45:00,52.22,52.23,52.14,52.15,39500.0,40.8538,40.8616,40.7912,40.799,39500.0
2011-12-23 10:50:00,52.16,52.17,52.13,52.14,18200.0,40.8068,40.8147,40.7834,40.7912,18200.0
2011-12-23 10:55:00,52.15,52.2,52.14,52.18,32700.0,40.799,40.8381,40.7912,40.8225,32700.0
2011-12-23 11:00:00,52.19,52.22,52.16,52.22,48100.0,40.8303,40.8538,40.8068,40.8538,48100.0
2011-12-23 11:05:00,52.22,52.23,52.2,52.22,17900.0,40.8538,40.8616,40.8381,40.8538,17900.0
2011-12-23 11:10:00,52.22,52.3,52.21,52.3,37500.0,40.8538,40.9164,40.8459,40.9164,37500.0
2011-12-23 11:15:00,52.3,52.36,52.3,52.36,33100.0,40.9164,40.9633,40.9164,40.9633,33100.0
2011-12-23 11:20:00,52.36,52.38,52.35,52.37,9700.0,40.9633,40.9789,40.9555,40.9711,9700.0
2011-12-23 11:25:00,52.37,52.4,52.34,52.4,20100.0,40.9711,40.9946,40.9477,40.9946,20100.0
2011-12-23 11:30:00,52.41,52.47,52.4,52.46,33400.0,41.0024,41.0494,40.9946,41.0415,33400.0
2011-12-23 11:35:00,52.47,52.49,52.46,52.46,27200.0,41.0494,41.065,41.0415,41.0415,27200.0
2011-12-23 11:40:00,52.47,52.47,52.43,52.44,29100.0,41.0494,41.0494,41.0181,41.0259,29100.0
2011-12-23 11:45:00,52.43,52.46,52.43,52.46,15700.0,41.0181,41.0415,41.0181,41.0415,15700.0
2011-12-23 11:50:00,52.45,52.46,52.45,52.45,13100.0,41.0337,41.0415,41.0337,41.0337,13100.0
2011-12-23 11:55:00,52.45,52.46,52.43,52.44,24500.0,41.0337,41.0415,41.0181,41.0259,24500.0
2011-12-23 12:00:00,52.44,52.51,52.44,52.5,21200.0,41.0259,41.0806,41.0259,41.0728,21200.0
2011-12-23 12:05:00,52.49,52.5,52.46,52.47,18100.0,41.065,41.0728,41.0415,41.0494,18100.0
2011-12-23 12:10:00,52.46,52.5,52.45,52.47,52100.0,41.0415,41.0728,41.0337,41.0494,52100.0
2011-12-23 12:15:00,52.47,52.6,52.47,52.59,26900.0,41.0494,41.1511,41.0494,41.1432,26900.0
2011-12-23 12:20:00,52.59,52.74,52.59,52.74,31000.0,41.1432,41.2606,41.1432,41.2606,31000.0
2011-12-23 12:25:00,52.75,52.84,52.75,52.83,57900.0,41.2684,41.3388,41.2684,41.331,57900.0
2011-12-23 12:30:00,52.83,52.83,52.77,52.8,28000.0,41.331,41.331,41.2841,41.3075,28000.0
2011-12-23 12:35:00,52.81,52.82,52.8,52.8,5300.0,41.3153,41.3232,41.3075,41.3075,5300.0
2011-12-23 12:40:00,52.8,52.84,52.8,52.83,13000.0,41.3075,41.3388,41.3075,41.331,13000.0
2011-12-23 12:45:00,52.83,52.83,52.69,52.7,27400.0,41.331,41.331,41.2215,41.2293,27400.0
2011-12-23 12:50:00,52.71,52.71,52.63,52.66,23300.0,41.2371,41.2371,41.1745,41.198,23300.0
2011-12-23 12:55:00,52.66,52.72,52.65,52.72,16000.0,41.198,41.2449,41.1902,41.2449,16000.0
2011-12-23 13:00:00,52.74,52.74,52.67,52.69,12200.0,41.2606,41.2606,41.2058,41.2215,12200.0
2011-12-23 13:05:00,52.69,52.69,52.64,52.65,11900.0,41.2215,41.2215,41.1824,41.1902,11900.0
2011-12-23 13:10:00,52.64,52.68,52.62,52.67,24900.0,41.1824,41.2136,41.1667,41.2058,24900.0
2011-12-23 13:15:00,52.68,52.71,52.67,52.69,8800.0,41.2136,41.2371,41.2058,41.2215,8800.0
2011-12-23 13:20:00,52.68,52.69,52.66,52.69,12500.0,41.2136,41.2215,41.198,41.2215,12500.0
2011-12-23 13:25:00,52.69,52.72,52.69,52.72,9800.0,41.2215,41.2449,41.2215,41.2449,9800.0
2011-12-23 13:30:00,52.72,52.74,52.71,52.73,19100.0,41.2449,41.2606,41.2371,41.2528,19100.0
2011-12-23 13:35:00,52.73,52.78,52.72,52.76,11300.0,41.2528,41.2919,41.2449,41.2762,11300.0
2011-12-23 13:40:00,52.76,52.79,52.75,52.79,12500.0,41.2762,41.2997,41.2684,41.2997,12500.0
2011-12-23 13:45:00,52.79,52.79,52.76,52.77,8500.0,41.2997,41.2997,41.2762,41.2841,8500.0
2011-12-23 13:50:00,52.77,52.8,52.76,52.79,14500.0,41.2841,41.3075,41.2762,41.2997,14500.0
2011-12-23 13:55:00,52.79,52.79,52.76,52.79,28000.0,41.2997,41.2997,41.2762,41.2997,28000.0
2011-12-23 14:00:00,52.8,52.8,52.77,52.79,21300.0,41.3075,41.3075,41.2841,41.2997,21300.0
2011-12-23 14:05:00,52.8,52.88,52.8,52.88,26900.0,41.3075,41.3701,41.3075,41.3701,26900.0
2011-12-23 14:10:00,52.88,52.93,52.88,52.91,22700.0,41.3701,41.4092,41.3701,41.3936,22700.0
2011-12-23 14:15:00,52.9,52.91,52.87,52.89,21900.0,41.3858,41.3936,41.3623,41.3779,21900.0
2011-12-23 14:20:00,52.9,52.9,52.83,52.87,20300.0,41.3858,41.3858,41.331,41.3623,20300.0
2011-12-23 14:25:00,52.87,52.88,52.84,52.84,12900.0,41.3623,41.3701,41.3388,41.3388,12900.0
2011-12-23 14:30:00,52.84,52.87,52.83,52.85,15000.0,41.3388,41.3623,41.331,41.3466,15000.0
2011-12-23 14:35:00,52.85,52.85,52.81,52.82,10100.0,41.3466,41.3466,41.3153,41.3232,10100.0
2011-12-23 14:40:00,52.82,52.83,52.77,52.77,33000.0,41.3232,41.331,41.2841,41.2841,33000.0
2011-12-23 14:45:00,52.78,52.78,52.74,52.75,13100.0,41.2919,41.2919,41.2606,41.2684,13100.0
2011-12-23 14:50:00,52.74,52.76,52.74,52.75,21700.0,41.2606,41.2762,41.2606,41.2684,21700.0
2011-12-23 14:55:00,52.75,52.75,52.66,52.66,22600.0,41.2684,41.2684,41.198,41.198,22600.0
2011-12-23 15:00:00,52.66,52.71,52.65,52.71,43100.0,41.198,41.2371,41.1902,41.2371,43100.0
2011-12-23 15:05:00,52.7,52.77,52.7,52.77,22500.0,41.2293,41.2841,41.2293,41.2841,22500.0
2011-12-23 15:10:00,52.75,52.76,52.73,52.73,58900.0,41.2684,41.2762,41.2528,41.2528,58900.0
2011-12-23 15:15:00,52.75,52.75,52.74,52.75,36000.0,41.2684,41.2684,41.2606,41.2684,36000.0
2011-12-23 15:20:00,52.74,52.78,52.74,52.77,35700.0,41.2606,41.2919,41.2606,41.2841,35700.0
2011-12-23 15:25:00,52.77,52.8,52.77,52.78,12200.0,41.2841,41.3075,41.2841,41.2919,12200.0
2011-12-23 15:30:00,52.77,52.82,52.76,52.79,30700.0,41.2841,41.3232,41.2762,41.2997,30700.0
2011-12-23 15:35:00,52.8,52.84,52.78,52.81,18700.0,41.3075,41.3388,41.2919,41.3153,18700.0
2011-12-23 15:40:00,52.8,52.91,52.8,52.89,30800.0,41.3075,41.3936,41.3075,41.3779,30800.0
2011-12-23 15:45:00,52.87,52.9,52.82,52.82,26300.0,41.3623,41.3858,41.3232,41.3232,26300.0
2011-12-23 15:50:00,52.82,52.83,52.77,52.77,35700.0,41.3232,41.331,41.2841,41.2841,35700.0
2011-12-23 15:55:00,52.78,52.92,52.78,52.91,94300.0,41.2919,41.4014,41.2919,41.3936,94300.0
2011-12-27 09:30:00,52.64,52.86,52.61,52.69,40800.0,41.1824,41.3545,41.1589,41.2215,40800.0
2011-12-27 09:35:00,52.69,52.87,52.65,52.87,17500.0,41.2215,41.3623,41.1902,41.3623,17500.0
2011-12-27 09:40:00,52.89,52.96,52.81,52.89,20200.0,41.3779,41.4327,41.3153,41.3779,20200.0
2011-12-27 09:45:00,52.91,52.93,52.83,52.91,39700.0,41.3936,41.4092,41.331,41.3936,39700.0
2011-12-27 09:50:00,52.92,52.92,52.77,52.84,36800.0,41.4014,41.4014,41.2841,41.3388,36800.0
2011-12-27 09:55:00,52.86,52.89,52.77,52.82,31100.0,41.3545,41.3779,41.2841,41.3232,31100.0
2011-12-27 10:00:00,52.82,52.88,52.8,52.87,27000.0,41.3232,41.3701,41.3075,41.3623,27000.0
2011-12-27 10:05:00,52.87,52.98,52.87,52.92,32800.0,41.3623,41.4483,41.3623,41.4014,32800.0
2011-12-27 10:10:00,52.91,52.97,52.85,52.97,19400.0,41.3936,41.4405,41.3466,41.4405,19400.0
2011-12-27 10:15:00,52.96,52.98,52.91,52.95,16900.0,41.4327,41.4483,41.3936,41.4249,16900.0
2011-12-27 10:20:00,52.96,52.97,52.91,52.93,27800.0,41.4327,41.4405,41.3936,41.4092,27800.0
2011-12-27 10:25:00,52.94,53.04,52.88,53.04,19000.0,41.4171,41.4953,41.3701,41.4953,19000.0
2011-12-27 10:30:00,53.05,53.06,52.93,53.02,20800.0,41.5031,41.5109,41.4092,41.4796,20800.0
2011-12-27 10:35:00,53.02,53.1,52.96,52.96,12000.0,41.4796,41.5422,41.4327,41.4327,12000.0
2011-12-27 10:40:00,52.97,53.02,52.96,52.99,18500.0,41.4405,41.4796,41.4327,41.4562,18500.0
2011-12-27 10:45:00,52.97,53.0,52.93,53.0,26300.0,41.4405,41.464,41.4092,41.464,26300.0
2011-12-27 10:50:00,53.0,53.01,52.81,52.84,21100.0,41.464,41.4718,41.3153,41.3388,21100.0
2011-12-27 10:55:00,52.84,52.94,52.83,52.93,15800.0,41.3388,41.4171,41.331,41.4092,15800.0
2011-12-27 11:00:00,52.94,52.95,52.87,52.88,24200.0,41.4171,41.4249,41.3623,41.3701,24200.0
2011-12-27 11:05:00,52.87,52.91,52.86,52.9,14300.0,41.3623,41.3936,41.3545,41.3858,14300.0
2011-12-27 11:10:00,52.9,52.93,52.84,52.93,32700.0,41.3858,41.4092,41.3388,41.4092,32700.0
2011-12-27 11:15:00,52.93,52.95,52.89,52.91,18500.0,41.4092,41.4249,41.3779,41.3936,18500.0
2011-12-27 11:20:00,52.92,52.95,52.9,52.93,11400.0,41.4014,41.4249,41.3858,41.4092,11400.0
2011-12-27 11:25:00,52.94,52.98,52.94,52.97,14400.0,41.4171,41.4483,41.4171,41.4405,14400.0
2011-12-27 11:30:00,52.98,52.98,52.86,52.86,22600.0,41.4483,41.4483,41.3545,41.3545,22600.0
2011-12-27 11:35:00,52.87,52.87,52.81,52.83,18200.0,41.3623,41.3623,41.3153,41.331,18200.0
2011-12-27 11:40:00,52.81,52.84,52.78,52.82,31900.0,41.3153,41.3388,41.2919,41.3232,31900.0
2011-12-27 11:45:00,52.84,52.86,52.82,52.83,15500.0,41.3388,41.3545,41.3232,41.331,15500.0
2011-12-27 11:50:00,52.82,52.86,52.82,52.86,7500.0,41.3232,41.3545,41.3232,41.3545,7500.0
2011-12-27 11:55:00,52.86,52.9,52.86,52.89,10300.0,41.3545,41.3858,41.3545,41.3779,10300.0
2011-12-27 12:00:00,52.89,52.95,52.89,52.94,15800.0,41.3779,41.4249,41.3779,41.4171,15800.0
2011-12-27 12:05:00,52.94,52.96,52.92,52.95,23400.0,41.4171,41.4327,41.4014,41.4249,23400.0
2011-12-27 12:10:00,52.94,52.95,52.87,52.87,14500.0,41.4171,41.4249,41.3623,41.3623,14500.0
2011-12-27 12:15:00,52.88,52.92,52.87,52.9,17700.0,41.3701,41.4014,41.3623,41.3858,17700.0
2011-12-27 12:20:00,52.9,52.97,52.89,52.97,24800.0,41.3858,41.4405,41.3779,41.4405,24800.0
2011-12-27 12:25:00,52.96,52.99,52.95,52.95,17300.0,41.4327,41.4562,41.4249,41.4249,17300.0
2011-12-27 12:30:00,52.96,52.96,52.94,52.96,9500.0,41.4327,41.4327,41.4171,41.4327,9500.0
2011-12-27 12:35:00,52.96,52.99,52.95,52.98,15000.0,41.4327,41.4562,41.4249,41.4483,15000.0
2011-12-27 12:40:00,52.98,53.01,52.97,53.0,13300.0,41.4483,41.4718,41.4405,41.464,13300.0
2011-12-27 12:45:00,53.0,53.03,52.99,53.02,17100.0,41.464,41.4875,41.4562,41.4796,17100.0
2011-12-27 12:50:00,53.02,53.02,52.99,53.0,13300.0,41.4796,41.4796,41.4562,41.464,13300.0
2011-12-27 12:55:00,53.0,53.02,53.0,53.02,10300.0,41.464,41.4796,41.464,41.4796,10300.0
2011-12-27 13:00:00,53.01,53.02,53.0,53.01,18000.0,41.4718,41.4796,41.464,41.4718,18000.0
2011-12-27 13:05:00,53.0,53.01,52.98,52.99,13000.0,41.464,41.4718,41.4483,41.4562,13000.0
2011-12-27 13:10:00,52.99,53.0,52.96,52.97,24100.0,41.4562,41.464,41.4327,41.4405,24100.0
2011-12-27 13:15:00,52.98,52.98,52.93,52.95,22700.0,41.4483,41.4483,41.4092,41.4249,22700.0
2011-12-27 13:20:00,52.94,52.96,52.92,52.92,14500.0,41.4171,41.4327,41.4014,41.4014,14500.0
2011-12-27 13:25:00,52.93,52.93,52.88,52.88,31600.0,41.4092,41.4092,41.3701,41.3701,31600.0
2011-12-27 13:30:00,52.89,52.9,52.89,52.9,15600.0,41.3779,41.3858,41.3779,41.3858,15600.0
2011-12-27 13:35:00,52.9,52.93,52.88,52.89,16700.0,41.3858,41.4092,41.3701,41.3779,16700.0
2011-12-27 13:40:00,52.89,52.89,52.87,52.89,25300.0,41.3779,41.3779,41.3623,41.3779,25300.0
2011-12-27 13:45:00,52.89,52.95,52.88,52.94,10800.0,41.3779,41.4249,41.3701,41.4171,10800.0
2011-12-27 13:50:00,52.94,52.97,52.93,52.97,11700.0,41.4171,41.4405,41.4092,41.4405,11700.0
2011-12-27 13:55:00,52.97,53.0,52.96,53.0,11700.0,41.4405,41.464,41.4327,41.464,11700.0
2011-12-27 14:00:00,52.98,53.0,52.96,52.96,56500.0,41.4483,41.464,41.4327,41.4327,56500.0
2011-12-27 14:05:00,52.97,52.97,52.96,52.97,15200.0,41.4405,41.4405,41.4327,41.4405,15200.0
2011-12-27 14:10:00,52.97,52.98,52.94,52.96,15700.0,41.4405,41.4483,41.4171,41.4327,15700.0
2011-12-27 14:15:00,52.96,52.99,52.95,52.99,11400.0,41.4327,41.4562,41.4249,41.4562,11400.0
2011-12-27 14:20:00,52.99,53.0,52.98,52.99,12000.0,41.4562,41.464,41.4483,41.4562,12000.0
2011-12-27 14:25:00,52.99,52.99,52.89,52.92,23400.0,41.4562,41.4562,41.3779,41.4014,23400.0
2011-12-27 14:30:00,52.92,52.93,52.85,52.89,20700.0,41.4014,41.4092,41.3466,41.3779,20700.0
2011-12-27 14:35:00,52.89,52.97,52.89,52.97,26200.0,41.3779,41.4405,41.3779,41.4405,26200.0
2011-12-27 14:40:00,52.97,53.0,52.96,53.0,16600.0,41.4405,41.464,41.4327,41.464,16600.0
2011-12-27 14:45:00,53.0,53.0,52.94,52.99,30600.0,41.464,41.464,41.4171,41.4562,30600.0
2011-12-27 14:50:00,52.99,53.0,52.94,52.94,15600.0,41.4562,41.464,41.4171,41.4171,15600.0
2011-12-27 14:55:00,52.95,52.97,52.93,52.96,16000.0,41.4249,41.4405,41.4092,41.4327,16000.0
2011-12-27 15:00:00,52.97,53.0,52.95,52.99,22700.0,41.4405,41.464,41.4249,41.4562,22700.0
2011-12-27 15:05:00,52.98,53.02,52.98,53.02,16100.0,41.4483,41.4796,41.4483,41.4796,16100.0
2011-12-27 15:10:00,53.01,53.03,53.01,53.03,14600.0,41.4718,41.4875,41.4718,41.4875,14600.0
2011-12-27 15:15:00,53.03,53.03,52.99,53.02,22400.0,41.4875,41.4875,41.4562,41.4796,22400.0
2011-12-27 15:20:00,53.02,53.05,52.98,53.05,30200.0,41.4796,41.5031,41.4483,41.5031,30200.0
2011-12-27 15:25:00,53.04,53.08,53.02,53.08,37800.0,41.4953,41.5266,41.4796,41.5266,37800.0
2011-12-27 15:30:00,53.09,53.14,53.07,53.13,45500.0,41.5344,41.5735,41.5188,41.5657,45500.0
2011-12-27 15:35:00,53.12,53.13,53.01,53.01,36500.0,41.5579,41.5657,41.4718,41.4718,36500.0
2011-12-27 15:40:00,53.01,53.01,52.94,52.98,36200.0,41.4718,41.4718,41.4171,41.4483,36200.0
2011-12-27 15:45:00,52.99,53.04,52.96,52.97,40200.0,41.4562,41.4953,41.4327,41.4405,40200.0
2011-12-27 15:50:00,52.97,52.99,52.95,52.99,41600.0,41.4405,41.4562,41.4249,41.4562,41600.0
2011-12-27 15:55:00,52.98,52.99,52.92,52.94,67500.0,41.4483,41.4562,41.4014,41.4171,67500.0
2011-12-28 09:30:00,52.89,52.98,52.74,52.84,52800.0,41.3779,41.4483,41.2606,41.3388,52800.0
2011-12-28 09:35:00,52.8,53.0,52.76,52.87,22500.0,41.3075,41.464,41.2762,41.3623,22500.0
2011-12-28 09:40:00,52.85,53.02,52.85,53.01,43700.0,41.3466,41.4796,41.3466,41.4718,43700.0
2011-12-28 09:45:00,53.01,53.01,52.89,52.89,45800.0,41.4718,41.4718,41.3779,41.3779,45800.0
2011-12-28 09:50:00,52.9,52.91,52.85,52.87,49700.0,41.3858,41.3936,41.3466,41.3623,49700.0
2011-12-28 09:55:00,52.85,52.95,52.85,52.92,20900.0,41.3466,41.4249,41.3466,41.4014,20900.0
2011-12-28 10:00:00,52.92,52.94,52.89,52.91,35100.0,41.4014,41.4171,41.3779,41.3936,35100.0
2011-12-28 10:05:00,52.91,52.96,52.79,52.95,35300.0,41.3936,41.4327,41.2997,41.4249,35300.0
2011-12-28 10:10:00,52.94,52.97,52.93,52.94,13800.0,41.4171,41.4405,41.4092,41.4171,13800.0
2011-12-28 10:15:00,52.94,52.95,52.86,52.94,45500.0,41.4171,41.4249,41.3545,41.4171,45500.0
2011-12-28 10:20:00,52.91,52.94,52.89,52.9,34200.0,41.3936,41.4171,41.3779,41.3858,34200.0
2011-12-28 10:25:00,52.9,52.92,52.85,52.87,49100.0,41.3858,41.4014,41.3466,41.3623,49100.0
2011-12-28 10:30:00,52.88,52.9,52.84,52.86,36000.0,41.3701,41.3858,41.3388,41.3545,36000.0
2011-12-28 10:35:00,52.86,52.87,52.8,52.82,29300.0,41.3545,41.3623,41.3075,41.3232,29300.0
2011-12-28 10:40:00,52.83,52.88,52.8,52.83,26900.0,41.331,41.3701,41.3075,41.331,26900.0
2011-12-28 10:45:00,52.84,52.91,52.8,52.91,23400.0,41.3388,41.3936,41.3075,41.3936,23400.0
2011-12-28 10:50:00,52.91,53.0,52.91,52.95,63100.0,41.3936,41.464,41.3936,41.4249,63100.0
2011-12-28 10:55:00,52.95,53.04,52.93,53.02,30800.0,41.4249,41.4953,41.4092,41.4796,30800.0
2011-12-28 11:00:00,53.03,53.03,52.94,52.95,40000.0,41.4875,41.4875,41.4171,41.4249,40000.0
2011-12-28 11:05:00,52.95,53.02,52.9,53.01,39100.0,41.4249,41.4796,41.3858,41.4718,39100.0
2011-12-28 11:10:00,53.02,53.05,52.99,53.01,24500.0,41.4796,41.5031,41.4562,41.4718,24500.0
2011-12-28 11:15:00,52.98,53.04,52.97,52.97,28400.0,41.4483,41.4953,41.4405,41.4405,28400.0
2011-12-28 11:20:00,52.97,52.98,52.95,52.96,15600.0,41.4405,41.4483,41.4249,41.4327,15600.0
2011-12-28 11:25:00,52.96,52.98,52.94,52.97,30500.0,41.4327,41.4483,41.4171,41.4405,30500.0
2011-12-28 11:30:00,52.97,53.03,52.96,52.97,28900.0,41.4405,41.4875,41.4327,41.4405,28900.0
2011-12-28 11:35:00,52.97,53.03,52.96,53.01,61800.0,41.4405,41.4875,41.4327,41.4718,61800.0
2011-12-28 11:40:00,53.02,53.02,52.94,52.99,44000.0,41.4796,41.4796,41.4171,41.4562,44000.0
2011-12-28 11:45:00,52.99,53.05,52.99,53.01,42300.0,41.4562,41.5031,41.4562,41.4718,42300.0
2011-12-28 11:50:00,53.01,53.08,53.01,53.06,19900.0,41.4718,41.5266,41.4718,41.5109,19900.0
2011-12-28 11:55:00,53.06,53.06,53.0,53.01,18200.0,41.5109,41.5109,41.464,41.4718,18200.0
2011-12-28 12:00:00,53.01,53.03,53.0,53.02,34900.0,41.4718,41.4875,41.464,41.4796,34900.0
2011-12-28 12:05:00,53.02,53.03,52.98,53.0,41400.0,41.4796,41.4875,41.4483,41.464,41400.0
2011-12-28 12:10:00,53.0,53.04,52.98,53.01,60600.0,41.464,41.4953,41.4483,41.4718,60600.0
2011-12-28 12:15:00,53.01,53.07,52.98,53.07,22700.0,41.4718,41.5188,41.4483,41.5188,22700.0
2011-12-28 12:20:00,53.07,53.07,53.05,53.06,18300.0,41.5188,41.5188,41.5031,41.5109,18300.0
2011-12-28 12:25:00,53.06,53.06,52.96,52.96,30200.0,41.5109,41.5109,41.4327,41.4327,30200.0
2011-12-28 12:30:00,52.96,52.99,52.95,52.96,21300.0,41.4327,41.4562,41.4249,41.4327,21300.0
2011-12-28 12:35:00,52.96,52.96,52.91,52.95,22800.0,41.4327,41.4327,41.3936,41.4249,22800.0
2011-12-28 12:40:00,52.97,52.97,52.92,52.94,19100.0,41.4405,41.4405,41.4014,41.4171,19100.0
2011-12-28 12:45:00,52.93,52.93,52.9,52.92,22200.0,41.4092,41.4092,41.3858,41.4014,22200.0
2011-12-28 12:50:00,52.92,52.93,52.87,52.91,35200.0,41.4014,41.4092,41.3623,41.3936,35200.0
2011-12-28 12:55:00,52.91,52.94,52.9,52.92,12100.0,41.3936,41.4171,41.3858,41.4014,12100.0
2011-12-28 13:00:00,52.91,52.92,52.87,52.9,33300.0,41.3936,41.4014,41.3623,41.3858,33300.0
2011-12-28 13:05:00,52.9,52.9,52.85,52.87,25200.0,41.3858,41.3858,41.3466,41.3623,25200.0
2011-12-28 13:10:00,52.88,52.96,52.87,52.96,25700.0,41.3701,41.4327,41.3623,41.4327,25700.0
2011-12-28 13:15:00,52.95,53.0,52.95,52.98,16600.0,41.4249,41.464,41.4249,41.4483,16600.0
2011-12-28 13:20:00,52.98,53.0,52.97,52.97,15300.0,41.4483,41.464,41.4405,41.4405,15300.0
2011-12-28 13:25:00,52.97,53.0,52.96,52.99,12300.0,41.4405,41.464,41.4327,41.4562,12300.0
2011-12-28 13:30:00,52.99,53.0,52.96,52.97,18700.0,41.4562,41.464,41.4327,41.4405,18700.0
2011-12-28 13:35:00,52.97,53.03,52.97,53.01,13400.0,41.4405,41.4875,41.4405,41.4718,13400.0
2011-12-28 13:40:00,53.01,53.04,53.01,53.02,27200.0,41.4718,41.4953,41.4718,41.4796,27200.0
2011-12-28 13:45:00,53.01,53.02,52.96,52.97,14000.0,41.4718,41.4796,41.4327,41.4405,14000.0
2011-12-28 13:50:00,52.97,53.0,52.94,52.99,19500.0,41.4405,41.464,41.4171,41.4562,19500.0
2011-12-28 13:55:00,52.98,52.98,52.95,52.95,14200.0,41.4483,41.4483,41.4249,41.4249,14200.0
2011-12-28 14:00:00,52.96,52.97,52.91,52.95,16500.0,41.4327,41.4405,41.3936,41.4249,16500.0
2011-12-28 14:05:00,52.95,53.0,52.94,52.95,24100.0,41.4249,41.464,41.4171,41.4249,24100.0
2011-12-28 14:10:00,52.94,52.96,52.9,52.95,37300.0,41.4171,41.4327,41.3858,41.4249,37300.0
2011-12-28 14:15:00,52.95,52.95,52.9,52.94,36300.0,41.4249,41.4249,41.3858,41.4171,36300.0
2011-12-28 14:20:00,52.92,53.02,52.92,53.02,30400.0,41.4014,41.4796,41.4014,41.4796,30400.0
2011-12-28 14:25:00,53.02,53.04,52.99,53.02,78000.0,41.4796,41.4953,41.4562,41.4796,78000.0
2011-12-28 14:30:00,53.02,53.02,52.93,52.97,38300.0,41.4796,41.4796,41.4092,41.4405,38300.0
2011-12-28 14:35:00,52.97,53.0,52.94,52.94,33800.0,41.4405,41.464,41.4171,41.4171,33800.0
2011-12-28 14:40:00,52.94,52.94,52.89,52.9,34900.0,41.4171,41.4171,41.3779,41.3858,34900.0
2011-12-28 14:45:00,52.9,52.92,52.87,52.89,36500.0,41.3858,41.4014,41.3623,41.3779,36500.0
2011-12-28 14:50:00,52.89,52.92,52.89,52.91,23000.0,41.3779,41.4014,41.3779,41.3936,23000.0
2011-12-28 14:55:00,52.9,52.95,52.89,52.93,30600.0,41.3858,41.4249,41.3779,41.4092,30600.0
2011-12-28 15:00:00,52.93,52.98,52.92,52.97,33000.0,41.4092,41.4483,41.4014,41.4405,33000.0
2011-12-28 15:05:00,52.97,52.98,52.95,52.96,45700.0,41.4405,41.4483,41.4249,41.4327,45700.0
2011-12-28 15:10:00,52.96,52.97,52.95,52.96,47200.0,41.4327,41.4405,41.4249,41.4327,47200.0
2011-12-28 15:15:00,52.96,52.96,52.84,52.85,54200.0,41.4327,41.4327,41.3388,41.3466,54200.0
2011-12-28 15:20:00,52.86,52.89,52.82,52.88,56900.0,41.3545,41.3779,41.3232,41.3701,56900.0
2011-12-28 15:25:00,52.88,52.89,52.76,52.77,86600.0,41.3701,41.3779,41.2762,41.2841,86600.0
2011-12-28 15:30:00,52.77,52.84,52.76,52.84,51100.0,41.2841,41.3388,41.2762,41.3388,51100.0
2011-12-28 15:35:00,52.83,52.88,52.82,52.84,78400.0,41.331,41.3701,41.3232,41.3388,78400.0
2011-12-28 15:40:00,52.83,52.86,52.82,52.86,56600.0,41.331,41.3545,41.3232,41.3545,56600.0
2011-12-28 15:45:00,52.86,52.9,52.83,52.89,73800.0,41.3545,41.3858,41.331,41.3779,73800.0
2011-12-28 15:50:00,52.88,52.89,52.83,52.87,79700.0,41.3701,41.3779,41.331,41.3623,79700.0
2011-12-28 15:55:00,52.87,52.88,52.8,52.86,135500.0,41.3623,41.3701,41.3075,41.3545,135500.0
2011-12-29 09:30:00,53.09,53.16,52.95,53.04,60500.0,41.5344,41.5892,41.4249,41.4953,60500.0
2011-12-29 09:35:00,53.04,53.07,52.95,53.0,34000.0,41.4953,41.5188,41.4249,41.464,34000.0
2011-12-29 09:40:00,53.0,53.02,52.81,52.87,39500.0,41.464,41.4796,41.3153,41.3623,39500.0
2011-12-29 09:45:00,52.9,52.98,52.76,52.78,36500.0,41.3858,41.4483,41.2762,41.2919,36500.0
2011-12-29 09:50:00,52.78,52.87,52.75,52.8,37300.0,41.2919,41.3623,41.2684,41.3075,37300.0
2011-12-29 09:55:00,52.79,52.82,52.73,52.8,26400.0,41.2997,41.3232,41.2528,41.3075,26400.0
2011-12-29 10:00:00,52.82,52.83,52.76,52.8,33400.0,41.3232,41.331,41.2762,41.3075,33400.0
2011-12-29 10:05:00,52.82,52.87,52.8,52.85,43000.0,41.3232,41.3623,41.3075,41.3466,43000.0
2011-12-29 10:10:00,52.83,52.96,52.83,52.96,44800.0,41.331,41.4327,41.331,41.4327,44800.0
2011-12-29 10:15:00,52.96,53.08,52.91,53.01,59700.0,41.4327,41.5266,41.3936,41.4718,59700.0
2011-12-29 10:20:00,52.99,53.01,52.96,52.99,19900.0,41.4562,41.4718,41.4327,41.4562,19900.0
2011-12-29 10:25:00,52.96,53.08,52.95,53.02,39600.0,41.4327,41.5266,41.4249,41.4796,39600.0
2011-12-29 10:30:00,53.03,53.11,53.03,53.07,24600.0,41.4875,41.5501,41.4875,41.5188,24600.0
2011-12-29 10:35:00,53.07,53.16,53.07,53.1,27100.0,41.5188,41.5892,41.5188,41.5422,27100.0
2011-12-29 10:40:00,53.09,53.14,53.06,53.12,21700.0,41.5344,41.5735,41.5109,41.5579,21700.0
2011-12-29 10:45:00,53.13,53.15,53.09,53.1,19400.0,41.5657,41.5813,41.5344,41.5422,19400.0
2011-12-29 10:50:00,53.11,53.17,53.06,53.12,30700.0,41.5501,41.597,41.5109,41.5579,30700.0
2011-12-29 10:55:00,53.13,53.2,53.1,53.2,20500.0,41.5657,41.6205,41.5422,41.6205,20500.0
2011-12-29 11:00:00,53.2,53.21,53.16,53.2,36200.0,41.6205,41.6283,41.5892,41.6205,36200.0
2011-12-29 11:05:00,53.2,53.21,53.06,53.06,48600.0,41.6205,41.6283,41.5109,41.5109,48600.0
2011-12-29 11:10:00,53.06,53.06,53.01,53.04,18800.0,41.5109,41.5109,41.4718,41.4953,18800.0
2011-12-29 11:15:00,53.05,53.09,53.04,53.06,23800.0,41.5031,41.5344,41.4953,41.5109,23800.0
2011-12-29 11:20:00,53.07,53.1,53.05,53.1,36700.0,41.5188,41.5422,41.5031,41.5422,36700.0
2011-12-29 11:25:00,53.1,53.2,53.1,53.18,32700.0,41.5422,41.6205,41.5422,41.6048,32700.0
2011-12-29 11:30:00,53.17,53.22,53.17,53.19,37000.0,41.597,41.6361,41.597,41.6126,37000.0
2011-12-29 11:35:00,53.2,53.28,53.17,53.2,52200.0,41.6205,41.683,41.597,41.6205,52200.0
2011-12-29 11:40:00,53.2,53.21,53.18,53.18,30800.0,41.6205,41.6283,41.6048,41.6048,30800.0
2011-12-29 11:45:00,53.19,53.28,53.19,53.27,42800.0,41.6126,41.683,41.6126,41.6752,42800.0
2011-12-29 11:50:00,53.27,53.35,53.27,53.35,28600.0,41.6752,41.7378,41.6752,41.7378,28600.0
2011-12-29 11:55:00,53.35,53.48,53.35,53.48,47300.0,41.7378,41.8395,41.7378,41.8395,47300.0
2011-12-29 12:00:00,53.48,53.49,53.44,53.47,40000.0,41.8395,41.8473,41.8082,41.8317,40000.0
2011-12-29 12:05:00,53.46,53.47,53.38,53.4,14700.0,41.8239,41.8317,41.7613,41.7769,14700.0
2011-12-29 12:10:00,53.4,53.46,53.4,53.44,32800.0,41.7769,41.8239,41.7769,41.8082,32800.0
2011-12-29 12:15:00,53.43,53.46,53.42,53.44,26600.0,41.8004,41.8239,41.7926,41.8082,26600.0
2011-12-29 12:20:00,53.44,53.54,53.43,53.53,52400.0,41.8082,41.8865,41.8004,41.8786,52400.0
2011-12-29 12:25:00,53.52,53.58,53.52,53.57,30800.0,41.8708,41.9178,41.8708,41.9099,30800.0
2011-12-29 12:30:00,53.56,53.56,53.49,53.52,39200.0,41.9021,41.9021,41.8473,41.8708,39200.0
2011-12-29 12:35:00,53.52,53.56,53.5,53.51,34600.0,41.8708,41.9021,41.8552,41.863,34600.0
2011-12-29 12:40:00,53.51,53.52,53.48,53.48,13600.0,41.863,41.8708,41.8395,41.8395,13600.0
2011-12-29 12:45:00,53.49,53.57,53.48,53.56,34400.0,41.8473,41.9099,41.8395,41.9021,34400.0
2011-12-29 12:50:00,53.55,53.62,53.55,53.57,34700.0,41.8943,41.949,41.8943,41.9099,34700.0
2011-12-29 12:55:00,53.58,53.64,53.57,53.62,30500.0,41.9178,41.9647,41.9099,41.949,30500.0
2011-12-29 13:00:00,53.62,53.66,53.6,53.64,33500.0,41.949,41.9803,41.9334,41.9647,33500.0
2011-12-29 13:05:00,53.65,53.67,53.6,53.62,31100.0,41.9725,41.9882,41.9334,41.949,31100.0
2011-12-29 13:10:00,53.63,53.68,53.63,53.65,28700.0,41.9569,41.996,41.9569,41.9725,28700.0
2011-12-29 13:15:00,53.65,53.66,53.6,53.64,24400.0,41.9725,41.9803,41.9334,41.9647,24400.0
2011-12-29 13:20:00,53.63,53.63,53.59,53.63,31000.0,41.9569,41.9569,41.9256,41.9569,31000.0
2011-12-29 13:25:00,53.61,53.73,53.61,53.68,34100.0,41.9412,42.0351,41.9412,41.996,34100.0
2011-12-29 13:30:00,53.67,53.69,53.64,53.67,22500.0,41.9882,42.0038,41.9647,41.9882,22500.0
2011-12-29 13:35:00,53.67,53.74,53.67,53.73,30000.0,41.9882,42.0429,41.9882,42.0351,30000.0
2011-12-29 13:40:00,53.73,53.77,53.68,53.7,32400.0,42.0351,42.0664,41.996,42.0116,32400.0
2011-12-29 13:45:00,53.7,53.71,53.68,53.7,30900.0,42.0116,42.0195,41.996,42.0116,30900.0
2011-12-29 13:50:00,53.69,53.72,53.67,53.71,20400.0,42.0038,42.0273,41.9882,42.0195,20400.0
2011-12-29 13:55:00,53.71,53.72,53.65,53.67,15300.0,42.0195,42.0273,41.9725,41.9882,15300.0
2011-12-29 14:00:00,53.68,53.74,53.64,53.69,32900.0,41.996,42.0429,41.9647,42.0038,32900.0
2011-12-29 14:05:00,53.7,53.71,53.66,53.69,28600.0,42.0116,42.0195,41.9803,42.0038,28600.0
2011-12-29 14:10:00,53.7,53.74,53.69,53.73,34900.0,42.0116,42.0429,42.0038,42.0351,34900.0
2011-12-29 14:15:00,53.73,53.73,53.71,53.73,13600.0,42.0351,42.0351,42.0195,42.0351,13600.0
2011-12-29 14:20:00,53.72,53.75,53.69,53.7,35400.0,42.0273,42.0507,42.0038,42.0116,35400.0
2011-12-29 14:25:00,53.7,53.75,53.7,53.73,29000.0,42.0116,42.0507,42.0116,42.0351,29000.0
2011-12-29 14:30:00,53.73,53.74,53.69,53.69,31200.0,42.0351,42.0429,42.0038,42.0038,31200.0
2011-12-29 14:35:00,53.7,53.78,53.7,53.77,40000.0,42.0116,42.0742,42.0116,42.0664,40000.0
2011-12-29 14:40:00,53.77,53.78,53.75,53.77,26000.0,42.0664,42.0742,42.0507,42.0664,26000.0
2011-12-29 14:45:00,53.76,53.78,53.74,53.76,40800.0,42.0586,42.0742,42.0429,42.0586,40800.0
2011-12-29 14:50:00,53.75,53.76,53.73,53.75,27700.0,42.0507,42.0586,42.0351,42.0507,27700.0
2011-12-29 14:55:00,53.76,53.76,53.75,53.75,26800.0,42.0586,42.0586,42.0507,42.0507,26800.0
2011-12-29 15:00:00,53.75,53.76,53.72,53.74,47200.0,42.0507,42.0586,42.0273,42.0429,47200.0
2011-12-29 15:05:00,53.74,53.76,53.73,53.75,38100.0,42.0429,42.0586,42.0351,42.0507,38100.0
2011-12-29 15:10:00,53.76,53.81,53.75,53.79,47500.0,42.0586,42.0977,42.0507,42.082,47500.0
2011-12-29 15:15:00,53.8,53.82,53.78,53.82,42200.0,42.0899,42.1055,42.0742,42.1055,42200.0
2011-12-29 15:20:00,53.81,53.82,53.79,53.82,50600.0,42.0977,42.1055,42.082,42.1055,50600.0
2011-12-29 15:25:00,53.82,53.82,53.81,53.81,44300.0,42.1055,42.1055,42.0977,42.0977,44300.0
2011-12-29 15:30:00,53.81,53.84,53.79,53.81,85100.0,42.0977,42.1212,42.082,42.0977,85100.0
2011-12-29 15:35:00,53.8,53.85,53.79,53.83,76100.0,42.0899,42.129,42.082,42.1133,76100.0
2011-12-29 15:40:00,53.83,53.89,53.83,53.86,76000.0,42.1133,42.1603,42.1133,42.1368,76000.0
2011-12-29 15:45:00,53.87,53.91,53.85,53.85,78800.0,42.1446,42.1759,42.129,42.129,78800.0
2011-12-29 15:50:00,53.85,53.86,53.82,53.85,115000.0,42.129,42.1368,42.1055,42.129,115000.0
2011-12-29 15:55:00,53.85,53.89,53.76,53.83,219900.0,42.129,42.1603,42.0586,42.1133,219900.0
2011-12-30 09:30:00,53.51,53.75,53.41,53.7,122100.0,41.863,42.0507,41.7848,42.0116,122100.0
2011-12-30 09:35:00,53.7,53.79,53.57,53.62,34400.0,42.0116,42.082,41.9099,41.949,34400.0
2011-12-30 09:40:00,53.58,53.58,53.42,53.43,25400.0,41.9178,41.9178,41.7926,41.8004,25400.0
2011-12-30 09:45:00,53.43,53.69,53.43,53.66,21600.0,41.8004,42.0038,41.8004,41.9803,21600.0
2011-12-30 09:50:00,53.64,53.8,53.64,53.77,34900.0,41.9647,42.0899,41.9647,42.0664,34900.0
2011-12-30 09:55:00,53.78,53.78,53.54,53.65,33500.0,42.0742,42.0742,41.8865,41.9725,33500.0
2011-12-30 10:00:00,53.66,53.69,53.59,53.69,18500.0,41.9803,42.0038,41.9256,42.0038,18500.0
2011-12-30 10:05:00,53.68,53.69,53.57,53.62,31200.0,41.996,42.0038,41.9099,41.949,31200.0
2011-12-30 10:10:00,53.62,53.62,53.58,53.62,32000.0,41.949,41.949,41.9178,41.949,32000.0
2011-12-30 10:15:00,53.62,53.62,53.58,53.62,23400.0,41.949,41.949,41.9178,41.949,23400.0
2011-12-30 10:20:00,53.62,53.7,53.62,53.62,23700.0,41.949,42.0116,41.949,41.949,23700.0
2011-12-30 10:25:00,53.62,53.64,53.56,53.63,17000.0,41.949,41.9647,41.9021,41.9569,17000.0
2011-12-30 10:30:00,53.63,53.64,53.6,53.62,14200.0,41.9569,41.9647,41.9334,41.949,14200.0
2011-12-30 10:35:00,53.62,53.64,53.6,53.62,19100.0,41.949,41.9647,41.9334,41.949,19100.0
2011-12-30 10:40:00,53.63,53.64,53.58,53.59,23900.0,41.9569,41.9647,41.9178,41.9256,23900.0
2011-12-30 10:45:00,53.59,53.63,53.56,53.63,20300.0,41.9256,41.9569,41.9021,41.9569,20300.0
2011-12-30 10:50:00,53.63,53.65,53.58,53.62,34600.0,41.9569,41.9725,41.9178,41.949,34600.0
2011-12-30 10:55:00,53.61,53.65,53.56,53.61,27600.0,41.9412,41.9725,41.9021,41.9412,27600.0
2011-12-30 11:00:00,53.61,53.63,53.57,53.58,20100.0,41.9412,41.9569,41.9099,41.9178,20100.0
2011-12-30 11:05:00,53.58,53.6,53.54,53.56,22800.0,41.9178,41.9334,41.8865,41.9021,22800.0
2011-12-30 11:10:00,53.56,53.56,53.45,53.48,25300.0,41.9021,41.9021,41.816,41.8395,25300.0
2011-12-30 11:15:00,53.48,53.55,53.47,53.55,18700.0,41.8395,41.8943,41.8317,41.8943,18700.0
2011-12-30 11:20:00,53.55,53.57,53.52,53.54,25700.0,41.8943,41.9099,41.8708,41.8865,25700.0
2011-12-30 11:25:00,53.54,53.55,53.48,53.51,24600.0,41.8865,41.8943,41.8395,41.863,24600.0
2011-12-30 11:30:00,53.49,53.51,53.48,53.51,28400.0,41.8473,41.863,41.8395,41.863,28400.0
2011-12-30 11:35:00,53.5,53.58,53.5,53.58,13100.0,41.8552,41.9178,41.8552,41.9178,13100.0
2011-12-30 11:40:00,53.57,53.58,53.52,53.55,16200.0,41.9099,41.9178,41.8708,41.8943,16200.0
2011-12-30 11:45:00,53.55,53.57,53.51,53.54,15900.0,41.8943,41.9099,41.863,41.8865,15900.0
2011-12-30 11:50:00,53.54,53.57,53.52,53.57,17100.0,41.8865,41.9099,41.8708,41.9099,17100.0
2011-12-30 11:55:00,53.56,53.56,53.49,53.51,18400.0,41.9021,41.9021,41.8473,41.863,18400.0
2011-12-30 12:00:00,53.52,53.6,53.51,53.55,21300.0,41.8708,41.9334,41.863,41.8943,21300.0
2011-12-30 12:05:00,53.55,53.56,53.5,53.54,21600.0,41.8943,41.9021,41.8552,41.8865,21600.0
2011-12-30 12:10:00,53.52,53.53,53.51,53.52,19600.0,41.8708,41.8786,41.863,41.8708,19600.0
2011-12-30 12:15:00,53.52,53.54,53.5,53.52,10700.0,41.8708,41.8865,41.8552,41.8708,10700.0
2011-12-30 12:20:00,53.51,53.51,53.48,53.5,11800.0,41.863,41.863,41.8395,41.8552,11800.0
2011-12-30 12:25:00,53.51,53.54,53.51,53.53,6000.0,41.863,41.8865,41.863,41.8786,6000.0
2011-12-30 12:30:00,53.53,53.57,53.52,53.53,20700.0,41.8786,41.9099,41.8708,41.8786,20700.0
2011-12-30 12:35:00,53.54,53.55,53.51,53.52,17300.0,41.8865,41.8943,41.863,41.8708,17300.0
2011-12-30 12:40:00,53.53,53.55,53.51,53.52,12500.0,41.8786,41.8943,41.863,41.8708,12500.0
2011-12-30 12:45:00,53.52,53.54,53.52,53.53,6100.0,41.8708,41.8865,41.8708,41.8786,6100.0
2011-12-30 12:50:00,53.53,53.54,53.52,53.53,23000.0,41.8786,41.8865,41.8708,41.8786,23000.0
2011-12-30 12:55:00,53.53,53.58,53.53,53.57,8800.0,41.8786,41.9178,41.8786,41.9099,8800.0
2011-12-30 13:00:00,53.57,53.58,53.54,53.54,11000.0,41.9099,41.9178,41.8865,41.8865,11000.0
2011-12-30 13:05:00,53.55,53.55,53.52,53.54,17700.0,41.8943,41.8943,41.8708,41.8865,17700.0
2011-12-30 13:10:00,53.53,53.54,53.52,53.52,17700.0,41.8786,41.8865,41.8708,41.8708,17700.0
2011-12-30 13:15:00,53.53,53.54,53.5,53.5,13100.0,41.8786,41.8865,41.8552,41.8552,13100.0
2011-12-30 13:20:00,53.5,53.5,53.47,53.48,14500.0,41.8552,41.8552,41.8317,41.8395,14500.0
2011-12-30 13:25:00,53.48,53.5,53.47,53.49,14500.0,41.8395,41.8552,41.8317,41.8473,14500.0
2011-12-30 13:30:00,53.5,53.52,53.48,53.52,16800.0,41.8552,41.8708,41.8395,41.8708,16800.0
2011-12-30 13:35:00,53.52,53.52,53.48,53.5,10100.0,41.8708,41.8708,41.8395,41.8552,10100.0
2011-12-30 13:40:00,53.51,53.54,53.5,53.5,12500.0,41.863,41.8865,41.8552,41.8552,12500.0
2011-12-30 13:45:00,53.5,53.51,53.49,53.49,19100.0,41.8552,41.863,41.8473,41.8473,19100.0
2011-12-30 13:50:00,53.5,53.5,53.46,53.48,14700.0,41.8552,41.8552,41.8239,41.8395,14700.0
2011-12-30 13:55:00,53.46,53.48,53.45,53.46,15200.0,41.8239,41.8395,41.816,41.8239,15200.0
2011-12-30 14:00:00,53.46,53.46,53.45,53.46,12500.0,41.8239,41.8239,41.816,41.8239,12500.0
2011-12-30 14:05:00,53.46,53.51,53.46,53.51,24200.0,41.8239,41.863,41.8239,41.863,24200.0
2011-12-30 14:10:00,53.52,53.53,53.51,53.52,18300.0,41.8708,41.8786,41.863,41.8708,18300.0
2011-12-30 14:15:00,53.53,53.53,53.45,53.45,16200.0,41.8786,41.8786,41.816,41.816,16200.0
2011-12-30 14:20:00,53.45,53.46,53.32,53.35,33800.0,41.816,41.8239,41.7143,41.7378,33800.0
2011-12-30 14:25:00,53.35,53.4,53.35,53.4,13000.0,41.7378,41.7769,41.7378,41.7769,13000.0
2011-12-30 14:30:00,53.4,53.41,53.39,53.41,17600.0,41.7769,41.7848,41.7691,41.7848,17600.0
2011-12-30 14:35:00,53.4,53.41,53.37,53.38,16800.0,41.7769,41.7848,41.7535,41.7613,16800.0
2011-12-30 14:40:00,53.39,53.4,53.34,53.34,19400.0,41.7691,41.7769,41.73,41.73,19400.0
2011-12-30 14:45:00,53.35,53.4,53.35,53.39,13900.0,41.7378,41.7769,41.7378,41.7691,13900.0
2011-12-30 14:50:00,53.4,53.4,53.36,53.36,14800.0,41.7769,41.7769,41.7456,41.7456,14800.0
2011-12-30 14:55:00,53.36,53.4,53.36,53.4,15800.0,41.7456,41.7769,41.7456,41.7769,15800.0
2011-12-30 15:00:00,53.4,53.46,53.39,53.4,61100.0,41.7769,41.8239,41.7691,41.7769,61100.0
2011-12-30 15:05:00,53.4,53.41,53.38,53.38,16900.0,41.7769,41.7848,41.7613,41.7613,16900.0
2011-12-30 15:10:00,53.38,53.39,53.33,53.36,38400.0,41.7613,41.7691,41.7222,41.7456,38400.0
2011-12-30 15:15:00,53.36,53.38,53.33,53.34,22300.0,41.7456,41.7613,41.7222,41.73,22300.0
2011-12-30 15:20:00,53.34,53.37,53.34,53.36,30200.0,41.73,41.7535,41.73,41.7456,30200.0
2011-12-30 15:25:00,53.35,53.36,53.29,53.31,24000.0,41.7378,41.7456,41.6909,41.7065,24000.0
2011-12-30 15:30:00,53.3,53.33,53.29,53.31,35100.0,41.6987,41.7222,41.6909,41.7065,35100.0
2011-12-30 15:35:00,53.32,53.32,53.27,53.27,42300.0,41.7143,41.7143,41.6752,41.6752,42300.0
2011-12-30 15:40:00,53.27,53.32,53.26,53.3,56300.0,41.6752,41.7143,41.6674,41.6987,56300.0
2011-12-30 15:45:00,53.29,53.33,53.26,53.32,62000.0,41.6909,41.7222,41.6674,41.7143,62000.0
2011-12-30 15:50:00,53.33,53.36,53.29,53.33,80400.0,41.7222,41.7456,41.6909,41.7222,80400.0
2011-12-30 15:55:00,53.33,53.33,53.22,53.24,152700.0,41.7222,41.7222,41.6361,41.6518,152700.0
2012-01-03 09:30:00,53.92,54.09,53.83,53.94,133100.0,42.1837,42.3167,42.1133,42.1994,133100.0
2012-01-03 09:35:00,53.95,54.0,53.85,53.97,46900.0,42.2072,42.2463,42.129,42.2229,46900.0
2012-01-03 09:40:00,53.97,53.97,53.78,53.87,84200.0,42.2229,42.2229,42.0742,42.1446,84200.0
2012-01-03 09:45:00,53.88,53.88,53.71,53.83,77300.0,42.1525,42.1525,42.0195,42.1133,77300.0
2012-01-03 09:50:00,53.83,53.87,53.7,53.74,70700.0,42.1133,42.1446,42.0116,42.0429,70700.0
2012-01-03 09:55:00,53.74,53.76,53.64,53.67,80500.0,42.0429,42.0586,41.9647,41.9882,80500.0
2012-01-03 10:00:00,53.67,53.73,53.59,53.6,218000.0,41.9882,42.0351,41.9256,41.9334,218000.0
2012-01-03 10:05:00,53.59,53.62,53.55,53.6,61200.0,41.9256,41.949,41.8943,41.9334,61200.0
2012-01-03 10:10:00,53.6,53.61,53.56,53.59,37500.0,41.9334,41.9412,41.9021,41.9256,37500.0
2012-01-03 10:15:00,53.6,53.6,53.46,53.5,74500.0,41.9334,41.9334,41.8239,41.8552,74500.0
2012-01-03 10:20:00,53.49,53.59,53.49,53.59,67700.0,41.8473,41.9256,41.8473,41.9256,67700.0
2012-01-03 10:25:00,53.59,53.65,53.58,53.63,45200.0,41.9256,41.9725,41.9178,41.9569,45200.0
2012-01-03 10:30:00,53.63,53.65,53.56,53.6,70300.0,41.9569,41.9725,41.9021,41.9334,70300.0
2012-01-03 10:35:00,53.6,53.61,53.59,53.59,25900.0,41.9334,41.9412,41.9256,41.9256,25900.0
2012-01-03 10:40:00,53.6,53.65,53.59,53.65,30600.0,41.9334,41.9725,41.9256,41.9725,30600.0
2012-01-03 10:45:00,53.65,53.66,53.58,53.6,42000.0,41.9725,41.9803,41.9178,41.9334,42000.0
2012-01-03 10:50:00,53.59,53.62,53.53,53.55,92400.0,41.9256,41.949,41.8786,41.8943,92400.0
2012-01-03 10:55:00,53.54,53.64,53.54,53.64,28600.0,41.8865,41.9647,41.8865,41.9647,28600.0
2012-01-03 11:00:00,53.65,53.65,53.61,53.62,29500.0,41.9725,41.9725,41.9412,41.949,29500.0
2012-01-03 11:05:00,53.62,53.62,53.52,53.52,50600.0,41.949,41.949,41.8708,41.8708,50600.0
2012-01-03 11:10:00,53.53,53.61,53.52,53.59,73100.0,41.8786,41.9412,41.8708,41.9256,73100.0
2012-01-03 11:15:00,53.59,53.6,53.57,53.57,22300.0,41.9256,41.9334,41.9099,41.9099,22300.0
2012-01-03 11:20:00,53.58,53.58,53.53,53.53,25500.0,41.9178,41.9178,41.8786,41.8786,25500.0
2012-01-03 11:25:00,53.53,53.54,53.49,53.49,44700.0,41.8786,41.8865,41.8473,41.8473,44700.0
2012-01-03 11:30:00,53.49,53.56,53.48,53.53,33400.0,41.8473,41.9021,41.8395,41.8786,33400.0
2012-01-03 11:35:00,53.54,53.61,53.53,53.57,29300.0,41.8865,41.9412,41.8786,41.9099,29300.0
2012-01-03 11:40:00,53.56,53.56,53.46,53.49,26400.0,41.9021,41.9021,41.8239,41.8473,26400.0
2012-01-03 11:45:00,53.49,53.53,53.47,53.48,32600.0,41.8473,41.8786,41.8317,41.8395,32600.0
2012-01-03 11:50:00,53.49,53.51,53.48,53.49,31100.0,41.8473,41.863,41.8395,41.8473,31100.0
2012-01-03 11:55:00,53.49,53.5,53.48,53.48,16600.0,41.8473,41.8552,41.8395,41.8395,16600.0
2012-01-03 12:00:00,53.48,53.49,53.46,53.49,15100.0,41.8395,41.8473,41.8239,41.8473,15100.0
2012-01-03 12:05:00,53.49,53.5,53.48,53.49,14700.0,41.8473,41.8552,41.8395,41.8473,14700.0
2012-01-03 12:10:00,53.5,53.5,53.44,53.44,28500.0,41.8552,41.8552,41.8082,41.8082,28500.0
2012-01-03 12:15:00,53.44,53.5,53.44,53.49,22500.0,41.8082,41.8552,41.8082,41.8473,22500.0
2012-01-03 12:20:00,53.5,53.5,53.44,53.44,33200.0,41.8552,41.8552,41.8082,41.8082,33200.0
2012-01-03 12:25:00,53.44,53.44,53.39,53.4,32400.0,41.8082,41.8082,41.7691,41.7769,32400.0
2012-01-03 12:30:00,53.41,53.41,53.33,53.36,25000.0,41.7848,41.7848,41.7222,41.7456,25000.0
2012-01-03 12:35:00,53.36,53.4,53.25,53.25,33100.0,41.7456,41.7769,41.6596,41.6596,33100.0
2012-01-03 12:40:00,53.25,53.29,53.25,53.27,38200.0,41.6596,41.6909,41.6596,41.6752,38200.0
2012-01-03 12:45:00,53.27,53.27,53.16,53.18,38900.0,41.6752,41.6752,41.5892,41.6048,38900.0
2012-01-03 12:50:00,53.18,53.2,53.14,53.15,46500.0,41.6048,41.6205,41.5735,41.5813,46500.0
2012-01-03 12:55:00,53.17,53.21,53.17,53.18,42700.0,41.597,41.6283,41.597,41.6048,42700.0
2012-01-03 13:00:00,53.18,53.21,53.13,53.13,95700.0,41.6048,41.6283,41.5657,41.5657,95700.0
2012-01-03 13:05:00,53.13,53.13,53.03,53.05,65100.0,41.5657,41.5657,41.4875,41.5031,65100.0
2012-01-03 13:10:00,53.05,53.06,52.97,53.0,54700.0,41.5031,41.5109,41.4405,41.464,54700.0
2012-01-03 13:15:00,53.0,53.05,52.98,53.04,40400.0,41.464,41.5031,41.4483,41.4953,40400.0
2012-01-03 13:20:00,53.05,53.05,52.98,52.98,49500.0,41.5031,41.5031,41.4483,41.4483,49500.0
2012-01-03 13:25:00,52.97,53.02,52.97,53.01,90300.0,41.4405,41.4796,41.4405,41.4718,90300.0
2012-01-03 13:30:00,53.01,53.07,52.98,53.05,55800.0,41.4718,41.5188,41.4483,41.5031,55800.0
2012-01-03 13:35:00,53.06,53.14,53.06,53.11,38100.0,41.5109,41.5735,41.5109,41.5501,38100.0
2012-01-03 13:40:00,53.11,53.24,53.11,53.23,26300.0,41.5501,41.6518,41.5501,41.6439,26300.0
2012-01-03 13:45:00,53.23,53.24,53.19,53.23,34800.0,41.6439,41.6518,41.6126,41.6439,34800.0
2012-01-03 13:50:00,53.24,53.32,53.24,53.32,26300.0,41.6518,41.7143,41.6518,41.7143,26300.0
2012-01-03 13:55:00,53.32,53.35,53.31,53.31,31300.0,41.7143,41.7378,41.7065,41.7065,31300.0
2012-01-03 14:00:00,53.32,53.34,53.28,53.34,39500.0,41.7143,41.73,41.683,41.73,39500.0
2012-01-03 14:05:00,53.34,53.44,53.34,53.43,36300.0,41.73,41.8082,41.73,41.8004,36300.0
2012-01-03 14:10:00,53.42,53.42,53.34,53.34,31200.0,41.7926,41.7926,41.73,41.73,31200.0
2012-01-03 14:15:00,53.35,53.38,53.31,53.38,65800.0,41.7378,41.7613,41.7065,41.7613,65800.0
2012-01-03 14:20:00,53.38,53.42,53.38,53.41,27500.0,41.7613,41.7926,41.7613,41.7848,27500.0
2012-01-03 14:25:00,53.4,53.41,53.39,53.41,28200.0,41.7769,41.7848,41.7691,41.7848,28200.0
2012-01-03 14:30:00,53.41,53.45,53.35,53.4,64900.0,41.7848,41.816,41.7378,41.7769,64900.0
2012-01-03 14:35:00,53.4,53.41,53.33,53.33,39700.0,41.7769,41.7848,41.7222,41.7222,39700.0
2012-01-03 14:40:00,53.32,53.4,53.3,53.4,70800.0,41.7143,41.7769,41.6987,41.7769,70800.0
2012-01-03 14:45:00,53.39,53.41,53.39,53.4,104000.0,41.7691,41.7848,41.7691,41.7769,104000.0
2012-01-03 14:50:00,53.4,53.46,53.38,53.46,51500.0,41.7769,41.8239,41.7613,41.8239,51500.0
2012-01-03 14:55:00,53.45,53.5,53.45,53.49,43200.0,41.816,41.8552,41.816,41.8473,43200.0
2012-01-03 15:00:00,53.49,53.49,53.44,53.45,46200.0,41.8473,41.8473,41.8082,41.816,46200.0
2012-01-03 15:05:00,53.44,53.45,53.43,53.44,41200.0,41.8082,41.816,41.8004,41.8082,41200.0
2012-01-03 15:10:00,53.45,53.5,53.45,53.5,45600.0,41.816,41.8552,41.816,41.8552,45600.0
2012-01-03 15:15:00,53.5,53.5,53.49,53.5,42600.0,41.8552,41.8552,41.8473,41.8552,42600.0
2012-01-03 15:20:00,53.5,53.5,53.3,53.3,61400.0,41.8552,41.8552,41.6987,41.6987,61400.0
2012-01-03 15:25:00,53.3,53.31,53.22,53.23,101700.0,41.6987,41.7065,41.6361,41.6439,101700.0
2012-01-03 15:30:00,53.24,53.26,53.21,53.22,61300.0,41.6518,41.6674,41.6283,41.6361,61300.0
2012-01-03 15:35:00,53.22,53.22,53.1,53.13,111400.0,41.6361,41.6361,41.5422,41.5657,111400.0
2012-01-03 15:40:00,53.13,53.14,53.04,53.04,166500.0,41.5657,41.5735,41.4953,41.4953,166500.0
2012-01-03 15:45:00,53.05,53.09,53.04,53.05,170400.0,41.5031,41.5344,41.4953,41.5031,170400.0
2012-01-03 15:50:00,53.05,53.06,52.99,53.0,152200.0,41.5031,41.5109,41.4562,41.464,152200.0
2012-01-03 15:55:00,52.99,53.01,52.92,52.96,282900.0,41.4562,41.4718,41.4014,41.4327,282900.0
2012-01-04 09:30:00,52.74,52.92,52.51,52.7,81500.0,41.2606,41.4014,41.0806,41.2293,81500.0
2012-01-04 09:35:00,52.69,52.82,52.66,52.8,96100.0,41.2215,41.3232,41.198,41.3075,96100.0
2012-01-04 09:40:00,52.8,52.81,52.67,52.72,35000.0,41.3075,41.3153,41.2058,41.2449,35000.0
2012-01-04 09:45:00,52.72,52.76,52.6,52.7,71500.0,41.2449,41.2762,41.1511,41.2293,71500.0
2012-01-04 09:50:00,52.7,52.77,52.67,52.7,92200.0,41.2293,41.2841,41.2058,41.2293,92200.0
2012-01-04 09:55:00,52.7,52.76,52.66,52.7,122900.0,41.2293,41.2762,41.198,41.2293,122900.0
2012-01-04 10:00:00,52.69,52.72,52.65,52.7,54000.0,41.2215,41.2449,41.1902,41.2293,54000.0
2012-01-04 10:05:00,52.7,52.73,52.68,52.72,53100.0,41.2293,41.2528,41.2136,41.2449,53100.0
2012-01-04 10:10:00,52.72,52.76,52.68,52.7,54700.0,41.2449,41.2762,41.2136,41.2293,54700.0
2012-01-04 10:15:00,52.69,52.71,52.64,52.64,54000.0,41.2215,41.2371,41.1824,41.1824,54000.0
2012-01-04 10:20:00,52.64,52.7,52.64,52.7,39900.0,41.1824,41.2293,41.1824,41.2293,39900.0
2012-01-04 10:25:00,52.7,52.71,52.68,52.69,49500.0,41.2293,41.2371,41.2136,41.2215,49500.0
2012-01-04 10:30:00,52.68,52.7,52.65,52.65,54800.0,41.2136,41.2293,41.1902,41.1902,54800.0
2012-01-04 10:35:00,52.65,52.66,52.55,52.63,33300.0,41.1902,41.198,41.1119,41.1745,33300.0
2012-01-04 10:40:00,52.63,52.66,52.61,52.63,38600.0,41.1745,41.198,41.1589,41.1745,38600.0
2012-01-04 10:45:00,52.64,52.64,52.59,52.63,29500.0,41.1824,41.1824,41.1432,41.1745,29500.0
2012-01-04 10:50:00,52.63,52.7,52.62,52.7,36900.0,41.1745,41.2293,41.1667,41.2293,36900.0
2012-01-04 10:55:00,52.7,52.72,52.67,52.69,29900.0,41.2293,41.2449,41.2058,41.2215,29900.0
2012-01-04 11:00:00,52.7,52.7,52.68,52.69,25000.0,41.2293,41.2293,41.2136,41.2215,25000.0
2012-01-04 11:05:00,52.69,52.7,52.68,52.69,23100.0,41.2215,41.2293,41.2136,41.2215,23100.0
2012-01-04 11:10:00,52.69,52.7,52.67,52.69,39700.0,41.2215,41.2293,41.2058,41.2215,39700.0
2012-01-04 11:15:00,52.69,52.7,52.67,52.67,30500.0,41.2215,41.2293,41.2058,41.2058,30500.0
2012-01-04 11:20:00,52.68,52.69,52.62,52.64,37200.0,41.2136,41.2215,41.1667,41.1824,37200.0
2012-01-04 11:25:00,52.64,52.65,52.62,52.64,39400.0,41.1824,41.1902,41.1667,41.1824,39400.0
2012-01-04 11:30:00,52.64,52.65,52.61,52.61,29700.0,41.1824,41.1902,41.1589,41.1589,29700.0
2012-01-04 11:35:00,52.61,52.69,52.61,52.68,28600.0,41.1589,41.2215,41.1589,41.2136,28600.0
2012-01-04 11:40:00,52.68,52.69,52.66,52.67,34400.0,41.2136,41.2215,41.198,41.2058,34400.0
2012-01-04 11:45:00,52.67,52.69,52.67,52.68,29800.0,41.2058,41.2215,41.2058,41.2136,29800.0
2012-01-04 11:50:00,52.68,52.69,52.65,52.65,55500.0,41.2136,41.2215,41.1902,41.1902,55500.0
2012-01-04 11:55:00,52.66,52.67,52.63,52.67,38700.0,41.198,41.2058,41.1745,41.2058,38700.0
2012-01-04 12:00:00,52.66,52.67,52.62,52.66,22700.0,41.198,41.2058,41.1667,41.198,22700.0
2012-01-04 12:05:00,52.66,52.69,52.65,52.66,84500.0,41.198,41.2215,41.1902,41.198,84500.0
2012-01-04 12:10:00,52.66,52.69,52.65,52.68,69700.0,41.198,41.2215,41.1902,41.2136,69700.0
2012-01-04 12:15:00,52.68,52.7,52.67,52.7,67100.0,41.2136,41.2293,41.2058,41.2293,67100.0
2012-01-04 12:20:00,52.7,52.76,52.7,52.76,59200.0,41.2293,41.2762,41.2293,41.2762,59200.0
2012-01-04 12:25:00,52.77,52.84,52.76,52.81,25300.0,41.2841,41.3388,41.2762,41.3153,25300.0
2012-01-04 12:30:00,52.81,52.85,52.75,52.76,26400.0,41.3153,41.3466,41.2684,41.2762,26400.0
2012-01-04 12:35:00,52.75,52.8,52.73,52.79,21500.0,41.2684,41.3075,41.2528,41.2997,21500.0
2012-01-04 12:40:00,52.79,52.8,52.77,52.78,24300.0,41.2997,41.3075,41.2841,41.2919,24300.0
2012-01-04 12:45:00,52.79,52.8,52.78,52.79,26100.0,41.2997,41.3075,41.2919,41.2997,26100.0
2012-01-04 12:50:00,52.79,52.8,52.78,52.78,63300.0,41.2997,41.3075,41.2919,41.2919,63300.0
2012-01-04 12:55:00,52.79,52.8,52.76,52.8,43200.0,41.2997,41.3075,41.2762,41.3075,43200.0
2012-01-04 13:00:00,52.8,52.87,52.77,52.87,232600.0,41.3075,41.3623,41.2841,41.3623,232600.0
2012-01-04 13:05:00,52.87,52.91,52.86,52.88,16500.0,41.3623,41.3936,41.3545,41.3701,16500.0
2012-01-04 13:10:00,52.89,52.97,52.89,52.93,27000.0,41.3779,41.4405,41.3779,41.4092,27000.0
2012-01-04 13:15:00,52.92,52.93,52.85,52.9,17400.0,41.4014,41.4092,41.3466,41.3858,17400.0
2012-01-04 13:20:00,52.88,52.97,52.88,52.96,16400.0,41.3701,41.4405,41.3701,41.4327,16400.0
2012-01-04 13:25:00,52.96,53.0,52.94,52.94,35600.0,41.4327,41.464,41.4171,41.4171,35600.0
2012-01-04 13:30:00,52.95,52.96,52.93,52.95,30300.0,41.4249,41.4327,41.4092,41.4249,30300.0
2012-01-04 13:35:00,52.94,52.96,52.93,52.95,34000.0,41.4171,41.4327,41.4092,41.4249,34000.0
2012-01-04 13:40:00,52.95,52.95,52.89,52.9,29900.0,41.4249,41.4249,41.3779,41.3858,29900.0
2012-01-04 13:45:00,52.9,52.91,52.89,52.9,53800.0,41.3858,41.3936,41.3779,41.3858,53800.0
2012-01-04 13:50:00,52.89,52.91,52.88,52.9,35900.0,41.3779,41.3936,41.3701,41.3858,35900.0
2012-01-04 13:55:00,52.9,53.0,52.89,52.98,33500.0,41.3858,41.464,41.3779,41.4483,33500.0
2012-01-04 14:00:00,52.98,53.02,52.97,52.97,85000.0,41.4483,41.4796,41.4405,41.4405,85000.0
2012-01-04 14:05:00,52.96,53.01,52.94,53.0,26900.0,41.4327,41.4718,41.4171,41.464,26900.0
2012-01-04 14:10:00,53.0,53.03,52.98,53.01,41600.0,41.464,41.4875,41.4483,41.4718,41600.0
2012-01-04 14:15:00,53.01,53.1,53.0,53.09,78400.0,41.4718,41.5422,41.464,41.5344,78400.0
2012-01-04 14:20:00,53.1,53.13,53.07,53.08,63500.0,41.5422,41.5657,41.5188,41.5266,63500.0
2012-01-04 14:25:00,53.09,53.1,53.06,53.06,20000.0,41.5344,41.5422,41.5109,41.5109,20000.0
2012-01-04 14:30:00,53.07,53.1,53.03,53.03,61000.0,41.5188,41.5422,41.4875,41.4875,61000.0
2012-01-04 14:35:00,53.03,53.04,52.99,53.0,44200.0,41.4875,41.4953,41.4562,41.464,44200.0
2012-01-04 14:40:00,53.0,53.0,52.99,53.0,17100.0,41.464,41.464,41.4562,41.464,17100.0
2012-01-04 14:45:00,53.0,53.0,52.98,53.0,46400.0,41.464,41.464,41.4483,41.464,46400.0
2012-01-04 14:50:00,53.0,53.02,52.98,52.99,51800.0,41.464,41.4796,41.4483,41.4562,51800.0
2012-01-04 14:55:00,53.0,53.0,52.95,52.99,24000.0,41.464,41.464,41.4249,41.4562,24000.0
2012-01-04 15:00:00,52.97,53.0,52.97,52.99,19900.0,41.4405,41.464,41.4405,41.4562,19900.0
2012-01-04 15:05:00,52.99,53.0,52.95,52.95,48800.0,41.4562,41.464,41.4249,41.4249,48800.0
2012-01-04 15:10:00,52.96,52.99,52.93,52.97,52400.0,41.4327,41.4562,41.4092,41.4405,52400.0
2012-01-04 15:15:00,52.97,52.97,52.9,52.96,38400.0,41.4405,41.4405,41.3858,41.4327,38400.0
2012-01-04 15:20:00,52.96,52.99,52.91,52.93,53400.0,41.4327,41.4562,41.3936,41.4092,53400.0
2012-01-04 15:25:00,52.93,52.95,52.92,52.95,47400.0,41.4092,41.4249,41.4014,41.4249,47400.0
2012-01-04 15:30:00,52.95,52.95,52.94,52.95,52200.0,41.4249,41.4249,41.4171,41.4249,52200.0
2012-01-04 15:35:00,52.95,52.95,52.91,52.92,86200.0,41.4249,41.4249,41.3936,41.4014,86200.0
2012-01-04 15:40:00,52.91,52.95,52.91,52.95,72400.0,41.3936,41.4249,41.3936,41.4249,72400.0
2012-01-04 15:45:00,52.95,52.95,52.92,52.94,88900.0,41.4249,41.4249,41.4014,41.4171,88900.0
2012-01-04 15:50:00,52.93,52.95,52.86,52.95,126400.0,41.4092,41.4249,41.3545,41.4249,126400.0
2012-01-04 15:55:00,52.94,52.96,52.91,52.93,149800.0,41.4171,41.4327,41.3936,41.4092,149800.0
2012-01-05 09:30:00,52.95,52.97,52.71,52.88,92100.0,41.4249,41.4405,41.2371,41.3701,92100.0
2012-01-05 09:35:00,52.88,52.95,52.83,52.89,34800.0,41.3701,41.4249,41.331,41.3779,34800.0
2012-01-05 09:40:00,52.89,52.9,52.66,52.74,32300.0,41.3779,41.3858,41.198,41.2606,32300.0
2012-01-05 09:45:00,52.72,52.83,52.68,52.8,72100.0,41.2449,41.331,41.2136,41.3075,72100.0
2012-01-05 09:50:00,52.81,52.93,52.81,52.93,26100.0,41.3153,41.4092,41.3153,41.4092,26100.0
2012-01-05 09:55:00,52.93,52.95,52.85,52.89,22600.0,41.4092,41.4249,41.3466,41.3779,22600.0
2012-01-05 10:00:00,52.87,52.9,52.7,52.79,36500.0,41.3623,41.3858,41.2293,41.2997,36500.0
2012-01-05 10:05:00,52.79,52.86,52.74,52.84,38000.0,41.2997,41.3545,41.2606,41.3388,38000.0
2012-01-05 10:10:00,52.84,52.85,52.75,52.82,42600.0,41.3388,41.3466,41.2684,41.3232,42600.0
2012-01-05 10:15:00,52.83,52.96,52.83,52.85,71300.0,41.331,41.4327,41.331,41.3466,71300.0
2012-01-05 10:20:00,52.84,52.84,52.73,52.75,21700.0,41.3388,41.3388,41.2528,41.2684,21700.0
2012-01-05 10:25:00,52.76,52.81,52.73,52.74,32100.0,41.2762,41.3153,41.2528,41.2606,32100.0
2012-01-05 10:30:00,52.74,52.76,52.54,52.55,41200.0,41.2606,41.2762,41.1041,41.1119,41200.0
2012-01-05 10:35:00,52.54,52.69,52.47,52.6,35400.0,41.1041,41.2215,41.0494,41.1511,35400.0
2012-01-05 10:40:00,52.58,52.65,52.58,52.59,19100.0,41.1354,41.1902,41.1354,41.1432,19100.0
2012-01-05 10:45:00,52.59,52.62,52.53,52.57,27600.0,41.1432,41.1667,41.0963,41.1276,27600.0
2012-01-05 10:50:00,52.57,52.62,52.51,52.59,72900.0,41.1276,41.1667,41.0806,41.1432,72900.0
2012-01-05 10:55:00,52.6,52.6,52.55,52.59,38300.0,41.1511,41.1511,41.1119,41.1432,38300.0
2012-01-05 11:00:00,52.59,52.61,52.55,52.58,49500.0,41.1432,41.1589,41.1119,41.1354,49500.0
2012-01-05 11:05:00,52.58,52.6,52.5,52.5,91300.0,41.1354,41.1511,41.0728,41.0728,91300.0
2012-01-05 11:10:00,52.51,52.52,52.45,52.52,32800.0,41.0806,41.0885,41.0337,41.0885,32800.0
2012-01-05 11:15:00,52.51,52.52,52.47,52.49,32400.0,41.0806,41.0885,41.0494,41.065,32400.0
2012-01-05 11:20:00,52.49,52.59,52.46,52.58,68500.0,41.065,41.1432,41.0415,41.1354,68500.0
2012-01-05 11:25:00,52.59,52.62,52.55,52.59,46200.0,41.1432,41.1667,41.1119,41.1432,46200.0
2012-01-05 11:30:00,52.59,52.59,52.5,52.53,67300.0,41.1432,41.1432,41.0728,41.0963,67300.0
2012-01-05 11:35:00,52.53,52.54,52.48,52.53,34800.0,41.0963,41.1041,41.0572,41.0963,34800.0
2012-01-05 11:40:00,52.53,52.53,52.48,52.5,81100.0,41.0963,41.0963,41.0572,41.0728,81100.0
2012-01-05 11:45:00,52.5,52.5,52.46,52.47,39200.0,41.0728,41.0728,41.0415,41.0494,39200.0
2012-01-05 11:50:00,52.47,52.5,52.43,52.44,27900.0,41.0494,41.0728,41.0181,41.0259,27900.0
2012-01-05 11:55:00,52.44,52.49,52.44,52.46,27200.0,41.0259,41.065,41.0259,41.0415,27200.0
2012-01-05 12:00:00,52.47,52.47,52.41,52.44,46400.0,41.0494,41.0494,41.0024,41.0259,46400.0
2012-01-05 12:05:00,52.43,52.51,52.41,52.5,39000.0,41.0181,41.0806,41.0024,41.0728,39000.0
2012-01-05 12:10:00,52.5,52.54,52.48,52.5,74900.0,41.0728,41.1041,41.0572,41.0728,74900.0
2012-01-05 12:15:00,52.5,52.5,52.44,52.45,63200.0,41.0728,41.0728,41.0259,41.0337,63200.0
2012-01-05 12:20:00,52.46,52.49,52.34,52.46,38300.0,41.0415,41.065,40.9477,41.0415,38300.0
2012-01-05 12:25:00,52.45,52.47,52.42,52.44,31400.0,41.0337,41.0494,41.0102,41.0259,31400.0
2012-01-05 12:30:00,52.44,52.44,52.35,52.35,53600.0,41.0259,41.0259,40.9555,40.9555,53600.0
2012-01-05 12:35:00,52.35,52.37,52.32,52.33,50500.0,40.9555,40.9711,40.932,40.9398,50500.0
2012-01-05 12:40:00,52.33,52.4,52.3,52.39,24900.0,40.9398,40.9946,40.9164,40.9868,24900.0
2012-01-05 12:45:00,52.39,52.42,52.39,52.4,49600.0,40.9868,41.0102,40.9868,40.9946,49600.0
2012-01-05 12:50:00,52.4,52.41,52.35,52.4,28500.0,40.9946,41.0024,40.9555,40.9946,28500.0
2012-01-05 12:55:00,52.4,52.46,52.38,52.46,82300.0,40.9946,41.0415,40.9789,41.0415,82300.0
2012-01-05 13:00:00,52.46,52.46,52.4,52.44,73400.0,41.0415,41.0415,40.9946,41.0259,73400.0
2012-01-05 13:05:00,52.44,52.45,52.4,52.45,49200.0,41.0259,41.0337,40.9946,41.0337,49200.0
2012-01-05 13:10:00,52.45,52.45,52.39,52.39,76900.0,41.0337,41.0337,40.9868,40.9868,76900.0
2012-01-05 13:15:00,52.4,52.4,52.34,52.37,63200.0,40.9946,40.9946,40.9477,40.9711,63200.0
2012-01-05 13:20:00,52.37,52.39,52.35,52.37,51900.0,40.9711,40.9868,40.9555,40.9711,51900.0
2012-01-05 13:25:00,52.36,52.38,52.33,52.36,70200.0,40.9633,40.9789,40.9398,40.9633,70200.0
2012-01-05 13:30:00,52.37,52.38,52.34,52.34,64000.0,40.9711,40.9789,40.9477,40.9477,64000.0
2012-01-05 13:35:00,52.35,52.36,52.33,52.35,35900.0,40.9555,40.9633,40.9398,40.9555,35900.0
2012-01-05 13:40:00,52.35,52.36,52.32,52.35,36300.0,40.9555,40.9633,40.932,40.9555,36300.0
2012-01-05 13:45:00,52.35,52.36,52.31,52.35,32400.0,40.9555,40.9633,40.9242,40.9555,32400.0
2012-01-05 13:50:00,52.34,52.38,52.33,52.38,31400.0,40.9477,40.9789,40.9398,40.9789,31400.0
2012-01-05 13:55:00,52.38,52.41,52.36,52.4,89800.0,40.9789,41.0024,40.9633,40.9946,89800.0
2012-01-05 14:00:00,52.4,52.42,52.35,52.4,62000.0,40.9946,41.0102,40.9555,40.9946,62000.0
2012-01-05 14:05:00,52.4,52.43,52.36,52.4,43700.0,40.9946,41.0181,40.9633,40.9946,43700.0
2012-01-05 14:10:00,52.39,52.41,52.35,52.35,61500.0,40.9868,41.0024,40.9555,40.9555,61500.0
2012-01-05 14:15:00,52.36,52.38,52.31,52.35,60800.0,40.9633,40.9789,40.9242,40.9555,60800.0
2012-01-05 14:20:00,52.34,52.36,52.28,52.3,90500.0,40.9477,40.9633,40.9007,40.9164,90500.0
2012-01-05 14:25:00,52.3,52.31,52.28,52.29,38200.0,40.9164,40.9242,40.9007,40.9085,38200.0
2012-01-05 14:30:00,52.3,52.31,52.18,52.2,100500.0,40.9164,40.9242,40.8225,40.8381,100500.0
2012-01-05 14:35:00,52.2,52.21,52.19,52.2,46700.0,40.8381,40.8459,40.8303,40.8381,46700.0
2012-01-05 14:40:00,52.2,52.21,52.14,52.14,65000.0,40.8381,40.8459,40.7912,40.7912,65000.0
2012-01-05 14:45:00,52.14,52.21,52.14,52.16,39500.0,40.7912,40.8459,40.7912,40.8068,39500.0
2012-01-05 14:50:00,52.16,52.2,52.14,52.14,48800.0,40.8068,40.8381,40.7912,40.7912,48800.0
2012-01-05 14:55:00,52.16,52.17,52.13,52.13,50900.0,40.8068,40.8147,40.7834,40.7834,50900.0
2012-01-05 15:00:00,52.13,52.2,52.09,52.19,122600.0,40.7834,40.8381,40.7521,40.8303,122600.0
2012-01-05 15:05:00,52.19,52.2,52.16,52.18,93200.0,40.8303,40.8381,40.8068,40.8225,93200.0
2012-01-05 15:10:00,52.18,52.23,52.13,52.15,54700.0,40.8225,40.8616,40.7834,40.799,54700.0
2012-01-05 15:15:00,52.16,52.16,52.11,52.14,69700.0,40.8068,40.8068,40.7677,40.7912,69700.0
2012-01-05 15:20:00,52.13,52.15,52.09,52.13,83200.0,40.7834,40.799,40.7521,40.7834,83200.0
2012-01-05 15:25:00,52.11,52.14,52.02,52.05,86500.0,40.7677,40.7912,40.6973,40.7208,86500.0
2012-01-05 15:30:00,52.03,52.05,51.93,51.93,129300.0,40.7051,40.7208,40.6269,40.6269,129300.0
2012-01-05 15:35:00,51.93,51.96,51.85,51.85,132100.0,40.6269,40.6504,40.5643,40.5643,132100.0
2012-01-05 15:40:00,51.86,52.0,51.81,51.99,222000.0,40.5721,40.6817,40.533,40.6738,222000.0
2012-01-05 15:45:00,51.99,52.04,51.94,51.95,194600.0,40.6738,40.7129,40.6347,40.6425,194600.0
2012-01-05 15:50:00,51.94,51.96,51.88,51.91,149500.0,40.6347,40.6504,40.5878,40.6112,149500.0
2012-01-05 15:55:00,51.92,52.01,51.9,51.94,453800.0,40.6191,40.6895,40.6034,40.6347,453800.0
2012-01-06 09:30:00,51.91,52.05,51.66,51.8,103100.0,40.6112,40.7208,40.4157,40.5252,103100.0
2012-01-06 09:35:00,51.8,51.95,51.74,51.85,64700.0,40.5252,40.6425,40.4782,40.5643,64700.0
2012-01-06 09:40:00,51.85,51.87,51.7,51.77,107400.0,40.5643,40.58,40.447,40.5017,107400.0
2012-01-06 09:45:00,51.76,51.77,51.59,51.59,108600.0,40.4939,40.5017,40.3609,40.3609,108600.0
2012-01-06 09:50:00,51.59,51.69,51.47,51.63,80300.0,40.3609,40.4391,40.267,40.3922,80300.0
2012-01-06 09:55:00,51.62,51.75,51.62,51.71,53900.0,40.3844,40.4861,40.3844,40.4548,53900.0
2012-01-06 10:00:00,51.7,51.7,51.59,51.63,57600.0,40.447,40.447,40.3609,40.3922,57600.0
2012-01-06 10:05:00,51.64,51.64,51.61,51.62,65600.0,40.4,40.4,40.3765,40.3844,65600.0
2012-01-06 10:10:00,51.62,51.65,51.61,51.63,69900.0,40.3844,40.4078,40.3765,40.3922,69900.0
2012-01-06 10:15:00,51.63,51.81,51.63,51.81,115300.0,40.3922,40.533,40.3922,40.533,115300.0
2012-01-06 10:20:00,51.83,51.87,51.73,51.8,56100.0,40.5487,40.58,40.4704,40.5252,56100.0
2012-01-06 10:25:00,51.8,51.85,51.78,51.82,37200.0,40.5252,40.5643,40.5095,40.5408,37200.0
2012-01-06 10:30:00,51.82,51.91,51.82,51.91,194600.0,40.5408,40.6112,40.5408,40.6112,194600.0
2012-01-06 10:35:00,51.91,51.93,51.89,51.91,98600.0,40.6112,40.6269,40.5956,40.6112,98600.0
2012-01-06 10:40:00,51.9,51.99,51.89,51.99,69200.0,40.6034,40.6738,40.5956,40.6738,69200.0
2012-01-06 10:45:00,52.0,52.05,51.98,52.03,58200.0,40.6817,40.7208,40.666,40.7051,58200.0
2012-01-06 10:50:00,52.03,52.04,51.95,51.96,79200.0,40.7051,40.7129,40.6425,40.6504,79200.0
2012-01-06 10:55:00,51.96,51.98,51.87,51.89,92000.0,40.6504,40.666,40.58,40.5956,92000.0
2012-01-06 11:00:00,51.89,51.96,51.86,51.86,51000.0,40.5956,40.6504,40.5721,40.5721,51000.0
2012-01-06 11:05:00,51.87,51.92,51.87,51.88,59800.0,40.58,40.6191,40.58,40.5878,59800.0
2012-01-06 11:10:00,51.89,51.9,51.86,51.87,40500.0,40.5956,40.6034,40.5721,40.58,40500.0
2012-01-06 11:15:00,51.88,51.96,51.88,51.96,55300.0,40.5878,40.6504,40.5878,40.6504,55300.0
2012-01-06 11:20:00,51.95,51.98,51.9,51.92,54400.0,40.6425,40.666,40.6034,40.6191,54400.0
2012-01-06 11:25:00,51.92,51.97,51.92,51.93,38700.0,40.6191,40.6582,40.6191,40.6269,38700.0
2012-01-06 11:30:00,51.93,52.0,51.92,51.99,100800.0,40.6269,40.6817,40.6191,40.6738,100800.0
2012-01-06 11:35:00,51.99,52.14,51.98,52.06,130400.0,40.6738,40.7912,40.666,40.7286,130400.0
2012-01-06 11:40:00,52.09,52.15,52.05,52.14,48500.0,40.7521,40.799,40.7208,40.7912,48500.0
2012-01-06 11:45:00,52.15,52.15,52.07,52.12,44300.0,40.799,40.799,40.7364,40.7755,44300.0
2012-01-06 11:50:00,52.12,52.12,52.06,52.08,28900.0,40.7755,40.7755,40.7286,40.7442,28900.0
2012-01-06 11:55:00,52.08,52.08,52.04,52.06,30100.0,40.7442,40.7442,40.7129,40.7286,30100.0
2012-01-06 12:00:00,52.06,52.07,51.97,51.99,63900.0,40.7286,40.7364,40.6582,40.6738,63900.0
2012-01-06 12:05:00,51.99,52.01,51.94,51.97,52400.0,40.6738,40.6895,40.6347,40.6582,52400.0
2012-01-06 12:10:00,51.96,52.01,51.95,51.96,57900.0,40.6504,40.6895,40.6425,40.6504,57900.0
2012-01-06 12:15:00,51.96,52.0,51.96,51.96,43100.0,40.6504,40.6817,40.6504,40.6504,43100.0
2012-01-06 12:20:00,51.96,52.01,51.96,52.0,34000.0,40.6504,40.6895,40.6504,40.6817,34000.0
2012-01-06 12:25:00,52.0,52.0,51.96,51.98,39000.0,40.6817,40.6817,40.6504,40.666,39000.0
2012-01-06 12:30:00,51.98,52.0,51.97,51.99,27100.0,40.666,40.6817,40.6582,40.6738,27100.0
2012-01-06 12:35:00,52.0,52.0,51.94,51.96,38500.0,40.6817,40.6817,40.6347,40.6504,38500.0
2012-01-06 12:40:00,51.96,51.96,51.89,51.95,63100.0,40.6504,40.6504,40.5956,40.6425,63100.0
2012-01-06 12:45:00,51.93,51.96,51.9,51.95,31700.0,40.6269,40.6504,40.6034,40.6425,31700.0
2012-01-06 12:50:00,51.96,52.03,51.95,52.03,36000.0,40.6504,40.7051,40.6425,40.7051,36000.0
2012-01-06 12:55:00,52.03,52.04,52.0,52.0,34500.0,40.7051,40.7129,40.6817,40.6817,34500.0
2012-01-06 13:00:00,52.0,52.01,51.99,52.0,37200.0,40.6817,40.6895,40.6738,40.6817,37200.0
2012-01-06 13:05:00,52.0,52.01,51.99,52.0,36300.0,40.6817,40.6895,40.6738,40.6817,36300.0
2012-01-06 13:10:00,51.99,52.01,51.93,51.94,25800.0,40.6738,40.6895,40.6269,40.6347,25800.0
2012-01-06 13:15:00,51.95,52.05,51.94,52.04,44300.0,40.6425,40.7208,40.6347,40.7129,44300.0
2012-01-06 13:20:00,52.04,52.04,51.99,52.02,39600.0,40.7129,40.7129,40.6738,40.6973,39600.0
2012-01-06 13:25:00,52.02,52.05,51.99,52.03,27900.0,40.6973,40.7208,40.6738,40.7051,27900.0
2012-01-06 13:30:00,52.03,52.05,52.0,52.03,24900.0,40.7051,40.7208,40.6817,40.7051,24900.0
2012-01-06 13:35:00,52.03,52.04,52.02,52.04,24700.0,40.7051,40.7129,40.6973,40.7129,24700.0
2012-01-06 13:40:00,52.04,52.09,52.04,52.09,36100.0,40.7129,40.7521,40.7129,40.7521,36100.0
2012-01-06 13:45:00,52.08,52.09,52.04,52.08,46900.0,40.7442,40.7521,40.7129,40.7442,46900.0
2012-01-06 13:50:00,52.08,52.1,52.08,52.1,26200.0,40.7442,40.7599,40.7442,40.7599,26200.0
2012-01-06 13:55:00,52.1,52.14,52.08,52.09,40400.0,40.7599,40.7912,40.7442,40.7521,40400.0
2012-01-06 14:00:00,52.09,52.1,52.05,52.06,37100.0,40.7521,40.7599,40.7208,40.7286,37100.0
2012-01-06 14:05:00,52.05,52.09,52.05,52.08,52300.0,40.7208,40.7521,40.7208,40.7442,52300.0
2012-01-06 14:10:00,52.08,52.08,52.03,52.06,46000.0,40.7442,40.7442,40.7051,40.7286,46000.0
2012-01-06 14:15:00,52.06,52.06,52.01,52.03,70500.0,40.7286,40.7286,40.6895,40.7051,70500.0
2012-01-06 14:20:00,52.03,52.07,52.03,52.05,45200.0,40.7051,40.7364,40.7051,40.7208,45200.0
2012-01-06 14:25:00,52.05,52.05,52.03,52.03,36200.0,40.7208,40.7208,40.7051,40.7051,36200.0
2012-01-06 14:30:00,52.03,52.06,52.03,52.04,54600.0,40.7051,40.7286,40.7051,40.7129,54600.0
2012-01-06 14:35:00,52.04,52.08,52.04,52.07,40900.0,40.7129,40.7442,40.7129,40.7364,40900.0
2012-01-06 14:40:00,52.07,52.07,52.03,52.04,56800.0,40.7364,40.7364,40.7051,40.7129,56800.0
2012-01-06 14:45:00,52.03,52.04,52.02,52.04,73500.0,40.7051,40.7129,40.6973,40.7129,73500.0
2012-01-06 14:50:00,52.03,52.04,52.03,52.03,40300.0,40.7051,40.7129,40.7051,40.7051,40300.0
2012-01-06 14:55:00,52.03,52.04,52.0,52.01,82500.0,40.7051,40.7129,40.6817,40.6895,82500.0
2012-01-06 15:00:00,52.01,52.01,51.97,51.97,98000.0,40.6895,40.6895,40.6582,40.6582,98000.0
2012-01-06 15:05:00,51.98,51.98,51.97,51.98,66900.0,40.666,40.666,40.6582,40.666,66900.0
2012-01-06 15:10:00,51.98,51.98,51.87,51.89,133600.0,40.666,40.666,40.58,40.5956,133600.0
2012-01-06 15:15:00,51.89,51.93,51.88,51.9,53400.0,40.5956,40.6269,40.5878,40.6034,53400.0
2012-01-06 15:20:00,51.92,51.99,51.91,51.98,37200.0,40.6191,40.6738,40.6112,40.666,37200.0
2012-01-06 15:25:00,51.99,52.01,51.94,51.94,99400.0,40.6738,40.6895,40.6347,40.6347,99400.0
2012-01-06 15:30:00,51.95,51.95,51.93,51.95,88600.0,40.6425,40.6425,40.6269,40.6425,88600.0
2012-01-06 15:35:00,51.95,51.95,51.92,51.92,106000.0,40.6425,40.6425,40.6191,40.6191,106000.0
2012-01-06 15:40:00,51.92,51.93,51.91,51.91,133800.0,40.6191,40.6269,40.6112,40.6112,133800.0
2012-01-06 15:45:00,51.92,51.93,51.87,51.88,135800.0,40.6191,40.6269,40.58,40.5878,135800.0
2012-01-06 15:50:00,51.89,51.9,51.77,51.8,194100.0,40.5956,40.6034,40.5017,40.5252,194100.0
2012-01-06 15:55:00,51.79,51.84,51.77,51.82,205100.0,40.5174,40.5565,40.5017,40.5408,205100.0
2012-01-09 09:30:00,51.75,51.9,51.72,51.86,102100.0,40.4861,40.6034,40.4626,40.5721,102100.0
2012-01-09 09:35:00,51.86,51.89,51.7,51.72,192000.0,40.5721,40.5956,40.447,40.4626,192000.0
2012-01-09 09:40:00,51.73,51.74,51.57,51.57,79500.0,40.4704,40.4782,40.3452,40.3452,79500.0
2012-01-09 09:45:00,51.58,51.72,51.57,51.67,98500.0,40.3531,40.4626,40.3452,40.4235,98500.0
2012-01-09 09:50:00,51.66,51.72,51.65,51.71,58200.0,40.4157,40.4626,40.4078,40.4548,58200.0
2012-01-09 09:55:00,51.71,51.72,51.62,51.65,59300.0,40.4548,40.4626,40.3844,40.4078,59300.0
2012-01-09 10:00:00,51.65,51.65,51.55,51.6,54400.0,40.4078,40.4078,40.3296,40.3687,54400.0
2012-01-09 10:05:00,51.6,51.63,51.58,51.62,64100.0,40.3687,40.3922,40.3531,40.3844,64100.0
2012-01-09 10:10:00,51.62,51.67,51.55,51.61,84300.0,40.3844,40.4235,40.3296,40.3765,84300.0
2012-01-09 10:15:00,51.62,51.67,51.59,51.59,58500.0,40.3844,40.4235,40.3609,40.3609,58500.0
2012-01-09 10:20:00,51.6,51.62,51.56,51.59,70000.0,40.3687,40.3844,40.3374,40.3609,70000.0
2012-01-09 10:25:00,51.58,51.65,51.56,51.65,176800.0,40.3531,40.4078,40.3374,40.4078,176800.0
2012-01-09 10:30:00,51.65,51.73,51.64,51.73,105700.0,40.4078,40.4704,40.4,40.4704,105700.0
2012-01-09 10:35:00,51.73,51.83,51.72,51.83,124200.0,40.4704,40.5487,40.4626,40.5487,124200.0
2012-01-09 10:40:00,51.83,51.83,51.72,51.73,37600.0,40.5487,40.5487,40.4626,40.4704,37600.0
2012-01-09 10:45:00,51.72,51.78,51.65,51.65,80000.0,40.4626,40.5095,40.4078,40.4078,80000.0
2012-01-09 10:50:00,51.65,51.73,51.64,51.71,27300.0,40.4078,40.4704,40.4,40.4548,27300.0
2012-01-09 10:55:00,51.71,51.76,51.71,51.74,38800.0,40.4548,40.4939,40.4548,40.4782,38800.0
2012-01-09 11:00:00,51.74,51.75,51.71,51.75,47000.0,40.4782,40.4861,40.4548,40.4861,47000.0
2012-01-09 11:05:00,51.75,51.75,51.62,51.62,52100.0,40.4861,40.4861,40.3844,40.3844,52100.0
2012-01-09 11:10:00,51.62,51.65,51.61,51.62,29700.0,40.3844,40.4078,40.3765,40.3844,29700.0
2012-01-09 11:15:00,51.61,51.67,51.59,51.6,39800.0,40.3765,40.4235,40.3609,40.3687,39800.0
2012-01-09 11:20:00,51.59,51.66,51.59,51.65,25400.0,40.3609,40.4157,40.3609,40.4078,25400.0
2012-01-09 11:25:00,51.66,51.68,51.62,51.63,52800.0,40.4157,40.4313,40.3844,40.3922,52800.0
2012-01-09 11:30:00,51.64,51.69,51.63,51.67,24600.0,40.4,40.4391,40.3922,40.4235,24600.0
2012-01-09 11:35:00,51.66,51.73,51.65,51.72,37000.0,40.4157,40.4704,40.4078,40.4626,37000.0
2012-01-09 11:40:00,51.72,51.73,51.68,51.68,54000.0,40.4626,40.4704,40.4313,40.4313,54000.0
2012-01-09 11:45:00,51.68,51.71,51.66,51.67,29400.0,40.4313,40.4548,40.4157,40.4235,29400.0
2012-01-09 11:50:00,51.67,51.71,51.66,51.66,33900.0,40.4235,40.4548,40.4157,40.4157,33900.0
2012-01-09 11:55:00,51.67,51.69,51.66,51.68,27500.0,40.4235,40.4391,40.4157,40.4313,27500.0
2012-01-09 12:00:00,51.68,51.71,51.64,51.65,34000.0,40.4313,40.4548,40.4,40.4078,34000.0
2012-01-09 12:05:00,51.65,51.71,51.65,51.71,32800.0,40.4078,40.4548,40.4078,40.4548,32800.0
2012-01-09 12:10:00,51.7,51.72,51.66,51.72,53100.0,40.447,40.4626,40.4157,40.4626,53100.0
2012-01-09 12:15:00,51.72,51.73,51.67,51.7,111400.0,40.4626,40.4704,40.4235,40.447,111400.0
2012-01-09 12:20:00,51.7,51.71,51.65,51.69,25800.0,40.447,40.4548,40.4078,40.4391,25800.0
2012-01-09 12:25:00,51.7,51.71,51.66,51.68,47300.0,40.447,40.4548,40.4157,40.4313,47300.0
2012-01-09 12:30:00,51.68,51.68,51.64,51.65,37300.0,40.4313,40.4313,40.4,40.4078,37300.0
2012-01-09 12:35:00,51.65,51.72,51.65,51.69,36100.0,40.4078,40.4626,40.4078,40.4391,36100.0
2012-01-09 12:40:00,51.69,51.72,51.66,51.68,52900.0,40.4391,40.4626,40.4157,40.4313,52900.0
2012-01-09 12:45:00,51.7,51.7,51.66,51.7,15700.0,40.447,40.447,40.4157,40.447,15700.0
2012-01-09 12:50:00,51.69,51.71,51.66,51.66,27100.0,40.4391,40.4548,40.4157,40.4157,27100.0
2012-01-09 12:55:00,51.66,51.69,51.64,51.68,20700.0,40.4157,40.4391,40.4,40.4313,20700.0
2012-01-09 13:00:00,51.68,51.69,51.61,51.64,48900.0,40.4313,40.4391,40.3765,40.4,48900.0
2012-01-09 13:05:00,51.64,51.66,51.6,51.6,43000.0,40.4,40.4157,40.3687,40.3687,43000.0
2012-01-09 13:10:00,51.61,51.64,51.5,51.52,72500.0,40.3765,40.4,40.2905,40.3061,72500.0
2012-01-09 13:15:00,51.51,51.62,51.51,51.54,17200.0,40.2983,40.3844,40.2983,40.3218,17200.0
2012-01-09 13:20:00,51.55,51.56,51.52,51.55,21900.0,40.3296,40.3374,40.3061,40.3296,21900.0
2012-01-09 13:25:00,51.56,51.57,51.51,51.55,62700.0,40.3374,40.3452,40.2983,40.3296,62700.0
2012-01-09 13:30:00,51.55,51.57,51.53,51.57,36200.0,40.3296,40.3452,40.314,40.3452,36200.0
2012-01-09 13:35:00,51.56,51.57,51.52,51.54,38400.0,40.3374,40.3452,40.3061,40.3218,38400.0
2012-01-09 13:40:00,51.55,51.57,51.55,51.57,20400.0,40.3296,40.3452,40.3296,40.3452,20400.0
2012-01-09 13:45:00,51.56,51.61,51.55,51.61,39900.0,40.3374,40.3765,40.3296,40.3765,39900.0
2012-01-09 13:50:00,51.61,51.66,51.6,51.65,33100.0,40.3765,40.4157,40.3687,40.4078,33100.0
2012-01-09 13:55:00,51.65,51.68,51.65,51.67,24600.0,40.4078,40.4313,40.4078,40.4235,24600.0
2012-01-09 14:00:00,51.66,51.69,51.64,51.64,65600.0,40.4157,40.4391,40.4,40.4,65600.0
2012-01-09 14:05:00,51.64,51.66,51.63,51.64,111000.0,40.4,40.4157,40.3922,40.4,111000.0
2012-01-09 14:10:00,51.63,51.65,51.63,51.65,59700.0,40.3922,40.4078,40.3922,40.4078,59700.0
2012-01-09 14:15:00,51.65,51.68,51.64,51.66,50200.0,40.4078,40.4313,40.4,40.4157,50200.0
2012-01-09 14:20:00,51.67,51.7,51.66,51.7,34200.0,40.4235,40.447,40.4157,40.447,34200.0
2012-01-09 14:25:00,51.69,51.71,51.65,51.66,50700.0,40.4391,40.4548,40.4078,40.4157,50700.0
2012-01-09 14:30:00,51.66,51.71,51.66,51.69,33700.0,40.4157,40.4548,40.4157,40.4391,33700.0
2012-01-09 14:35:00,51.69,51.71,51.66,51.66,48900.0,40.4391,40.4548,40.4157,40.4157,48900.0
2012-01-09 14:40:00,51.66,51.69,51.65,51.66,50600.0,40.4157,40.4391,40.4078,40.4157,50600.0
2012-01-09 14:45:00,51.67,51.68,51.63,51.66,44200.0,40.4235,40.4313,40.3922,40.4157,44200.0
2012-01-09 14:50:00,51.67,51.7,51.64,51.68,33300.0,40.4235,40.447,40.4,40.4313,33300.0
2012-01-09 14:55:00,51.68,51.7,51.66,51.7,44100.0,40.4313,40.447,40.4157,40.447,44100.0
2012-01-09 15:00:00,51.7,51.71,51.66,51.69,86900.0,40.447,40.4548,40.4157,40.4391,86900.0
2012-01-09 15:05:00,51.7,51.7,51.68,51.69,47300.0,40.447,40.447,40.4313,40.4391,47300.0
2012-01-09 15:10:00,51.69,51.7,51.69,51.7,44600.0,40.4391,40.447,40.4391,40.447,44600.0
2012-01-09 15:15:00,51.7,51.7,51.69,51.69,50600.0,40.447,40.447,40.4391,40.4391,50600.0
2012-01-09 15:20:00,51.7,51.73,51.69,51.73,75800.0,40.447,40.4704,40.4391,40.4704,75800.0
2012-01-09 15:25:00,51.73,51.81,51.73,51.8,56000.0,40.4704,40.533,40.4704,40.5252,56000.0
2012-01-09 15:30:00,51.8,51.83,51.79,51.83,66300.0,40.5252,40.5487,40.5174,40.5487,66300.0
2012-01-09 15:35:00,51.83,51.84,51.77,51.77,99600.0,40.5487,40.5565,40.5017,40.5017,99600.0
2012-01-09 15:40:00,51.77,51.79,51.72,51.76,96700.0,40.5017,40.5174,40.4626,40.4939,96700.0
2012-01-09 15:45:00,51.75,51.82,51.75,51.76,118900.0,40.4861,40.5408,40.4861,40.4939,118900.0
2012-01-09 15:50:00,51.77,51.77,51.72,51.73,96300.0,40.5017,40.5017,40.4626,40.4704,96300.0
2012-01-09 15:55:00,51.72,51.75,51.7,51.71,168100.0,40.4626,40.4861,40.447,40.4548,168100.0
2012-01-10 09:30:00,52.14,52.23,52.02,52.23,207500.0,40.7912,40.8616,40.6973,40.8616,207500.0
2012-01-10 09:35:00,52.25,52.66,52.23,52.58,94700.0,40.8772,41.198,40.8616,41.1354,94700.0
2012-01-10 09:40:00,52.57,52.6,52.48,52.53,96600.0,41.1276,41.1511,41.0572,41.0963,96600.0
2012-01-10 09:45:00,52.53,52.6,52.53,52.6,84500.0,41.0963,41.1511,41.0963,41.1511,84500.0
2012-01-10 09:50:00,52.6,52.82,52.57,52.82,183600.0,41.1511,41.3232,41.1276,41.3232,183600.0
2012-01-10 09:55:00,52.82,52.98,52.81,52.98,83100.0,41.3232,41.4483,41.3153,41.4483,83100.0
2012-01-10 10:00:00,52.98,53.09,52.89,53.09,139900.0,41.4483,41.5344,41.3779,41.5344,139900.0
2012-01-10 10:05:00,53.08,53.18,53.0,53.07,173600.0,41.5266,41.6048,41.464,41.5188,173600.0
2012-01-10 10:10:00,53.07,53.16,53.07,53.14,96300.0,41.5188,41.5892,41.5188,41.5735,96300.0
2012-01-10 10:15:00,53.15,53.29,53.1,53.18,104000.0,41.5813,41.6909,41.5422,41.6048,104000.0
2012-01-10 10:20:00,53.18,53.19,53.05,53.15,64400.0,41.6048,41.6126,41.5031,41.5813,64400.0
2012-01-10 10:25:00,53.15,53.19,52.97,52.99,88000.0,41.5813,41.6126,41.4405,41.4562,88000.0
2012-01-10 10:30:00,52.98,53.25,52.93,52.95,92900.0,41.4483,41.6596,41.4092,41.4249,92900.0
2012-01-10 10:35:00,52.95,53.04,52.89,53.02,115300.0,41.4249,41.4953,41.3779,41.4796,115300.0
2012-01-10 10:40:00,53.02,53.1,52.9,53.06,88700.0,41.4796,41.5422,41.3858,41.5109,88700.0
2012-01-10 10:45:00,53.07,53.16,53.04,53.05,77200.0,41.5188,41.5892,41.4953,41.5031,77200.0
2012-01-10 10:50:00,53.04,53.1,53.01,53.07,61900.0,41.4953,41.5422,41.4718,41.5188,61900.0
2012-01-10 10:55:00,53.07,53.1,53.06,53.1,41600.0,41.5188,41.5422,41.5109,41.5422,41600.0
2012-01-10 11:00:00,53.1,53.1,52.95,52.99,43300.0,41.5422,41.5422,41.4249,41.4562,43300.0
2012-01-10 11:05:00,52.99,53.1,52.98,53.1,55000.0,41.4562,41.5422,41.4483,41.5422,55000.0
2012-01-10 11:10:00,53.09,53.1,53.06,53.1,58200.0,41.5344,41.5422,41.5109,41.5422,58200.0
2012-01-10 11:15:00,53.1,53.15,53.09,53.11,65700.0,41.5422,41.5813,41.5344,41.5501,65700.0
2012-01-10 11:20:00,53.1,53.15,53.06,53.06,61200.0,41.5422,41.5813,41.5109,41.5109,61200.0
2012-01-10 11:25:00,53.06,53.09,53.06,53.07,45500.0,41.5109,41.5344,41.5109,41.5188,45500.0
2012-01-10 11:30:00,53.06,53.1,53.06,53.1,64100.0,41.5109,41.5422,41.5109,41.5422,64100.0
2012-01-10 11:35:00,53.1,53.1,53.02,53.02,65900.0,41.5422,41.5422,41.4796,41.4796,65900.0
2012-01-10 11:40:00,53.02,53.09,53.02,53.05,34600.0,41.4796,41.5344,41.4796,41.5031,34600.0
2012-01-10 11:45:00,53.05,53.07,52.99,52.99,30400.0,41.5031,41.5188,41.4562,41.4562,30400.0
2012-01-10 11:50:00,52.99,53.1,52.98,53.09,36900.0,41.4562,41.5422,41.4483,41.5344,36900.0
2012-01-10 11:55:00,53.1,53.1,53.02,53.02,30200.0,41.5422,41.5422,41.4796,41.4796,30200.0
2012-01-10 12:00:00,53.02,53.04,52.95,52.96,39300.0,41.4796,41.4953,41.4249,41.4327,39300.0
2012-01-10 12:05:00,52.97,53.07,52.96,53.04,44200.0,41.4405,41.5188,41.4327,41.4953,44200.0
2012-01-10 12:10:00,53.04,53.05,52.92,52.93,37100.0,41.4953,41.5031,41.4014,41.4092,37100.0
2012-01-10 12:15:00,52.92,53.01,52.9,53.01,44400.0,41.4014,41.4718,41.3858,41.4718,44400.0
2012-01-10 12:20:00,53.0,53.03,52.97,53.03,33100.0,41.464,41.4875,41.4405,41.4875,33100.0
2012-01-10 12:25:00,53.02,53.03,52.91,52.98,27800.0,41.4796,41.4875,41.3936,41.4483,27800.0
2012-01-10 12:30:00,52.97,53.0,52.95,52.98,42300.0,41.4405,41.464,41.4249,41.4483,42300.0
2012-01-10 12:35:00,52.99,53.05,52.99,53.04,21300.0,41.4562,41.5031,41.4562,41.4953,21300.0
2012-01-10 12:40:00,53.05,53.06,53.01,53.04,18200.0,41.5031,41.5109,41.4718,41.4953,18200.0
2012-01-10 12:45:00,53.05,53.07,53.04,53.05,21600.0,41.5031,41.5188,41.4953,41.5031,21600.0
2012-01-10 12:50:00,53.06,53.08,53.03,53.07,26000.0,41.5109,41.5266,41.4875,41.5188,26000.0
2012-01-10 12:55:00,53.06,53.15,53.06,53.11,34600.0,41.5109,41.5813,41.5109,41.5501,34600.0
2012-01-10 13:00:00,53.1,53.13,53.05,53.07,46100.0,41.5422,41.5657,41.5031,41.5188,46100.0
2012-01-10 13:05:00,53.07,53.1,53.06,53.08,23200.0,41.5188,41.5422,41.5109,41.5266,23200.0
2012-01-10 13:10:00,53.08,53.1,53.05,53.06,16700.0,41.5266,41.5422,41.5031,41.5109,16700.0
2012-01-10 13:15:00,53.07,53.12,53.06,53.11,32400.0,41.5188,41.5579,41.5109,41.5501,32400.0
2012-01-10 13:20:00,53.11,53.14,53.09,53.12,38000.0,41.5501,41.5735,41.5344,41.5579,38000.0
2012-01-10 13:25:00,53.12,53.13,53.07,53.11,37700.0,41.5579,41.5657,41.5188,41.5501,37700.0
2012-01-10 13:30:00,53.11,53.16,53.1,53.13,47900.0,41.5501,41.5892,41.5422,41.5657,47900.0
2012-01-10 13:35:00,53.14,53.14,53.09,53.13,37700.0,41.5735,41.5735,41.5344,41.5657,37700.0
2012-01-10 13:40:00,53.12,53.16,53.1,53.16,30100.0,41.5579,41.5892,41.5422,41.5892,30100.0
2012-01-10 13:45:00,53.16,53.19,53.14,53.15,37900.0,41.5892,41.6126,41.5735,41.5813,37900.0
2012-01-10 13:50:00,53.15,53.22,53.15,53.21,38400.0,41.5813,41.6361,41.5813,41.6283,38400.0
2012-01-10 13:55:00,53.21,53.23,53.19,53.21,53500.0,41.6283,41.6439,41.6126,41.6283,53500.0
2012-01-10 14:00:00,53.21,53.21,53.17,53.19,25700.0,41.6283,41.6283,41.597,41.6126,25700.0
2012-01-10 14:05:00,53.2,53.22,53.14,53.15,26700.0,41.6205,41.6361,41.5735,41.5813,26700.0
2012-01-10 14:10:00,53.15,53.21,53.12,53.13,42100.0,41.5813,41.6283,41.5579,41.5657,42100.0
2012-01-10 14:15:00,53.13,53.2,53.13,53.2,26500.0,41.5657,41.6205,41.5657,41.6205,26500.0
2012-01-10 14:20:00,53.19,53.23,53.18,53.19,32900.0,41.6126,41.6439,41.6048,41.6126,32900.0
2012-01-10 14:25:00,53.19,53.2,53.16,53.16,33400.0,41.6126,41.6205,41.5892,41.5892,33400.0
2012-01-10 14:30:00,53.16,53.17,53.13,53.15,30100.0,41.5892,41.597,41.5657,41.5813,30100.0
2012-01-10 14:35:00,53.14,53.18,53.11,53.11,48200.0,41.5735,41.6048,41.5501,41.5501,48200.0
2012-01-10 14:40:00,53.11,53.12,53.04,53.05,55700.0,41.5501,41.5579,41.4953,41.5031,55700.0
2012-01-10 14:45:00,53.05,53.06,52.99,53.0,76200.0,41.5031,41.5109,41.4562,41.464,76200.0
2012-01-10 14:50:00,53.0,53.0,52.93,52.95,37500.0,41.464,41.464,41.4092,41.4249,37500.0
2012-01-10 14:55:00,52.95,52.95,52.88,52.9,71400.0,41.4249,41.4249,41.3701,41.3858,71400.0
2012-01-10 15:00:00,52.89,52.9,52.89,52.89,19200.0,41.3779,41.3858,41.3779,41.3779,19200.0
2012-01-10 15:05:00,52.89,52.9,52.8,52.81,60800.0,41.3779,41.3858,41.3075,41.3153,60800.0
2012-01-10 15:10:00,52.8,52.81,52.76,52.79,42600.0,41.3075,41.3153,41.2762,41.2997,42600.0
2012-01-10 15:15:00,52.79,52.8,52.76,52.76,67600.0,41.2997,41.3075,41.2762,41.2762,67600.0
2012-01-10 15:20:00,52.76,52.77,52.75,52.76,52500.0,41.2762,41.2841,41.2684,41.2762,52500.0
2012-01-10 15:25:00,52.76,52.79,52.7,52.75,58900.0,41.2762,41.2997,41.2293,41.2684,58900.0
2012-01-10 15:30:00,52.75,52.76,52.66,52.68,44200.0,41.2684,41.2762,41.198,41.2136,44200.0
2012-01-10 15:35:00,52.67,52.7,52.64,52.68,48700.0,41.2058,41.2293,41.1824,41.2136,48700.0
2012-01-10 15:40:00,52.68,52.68,52.62,52.62,73900.0,41.2136,41.2136,41.1667,41.1667,73900.0
2012-01-10 15:45:00,52.62,52.67,52.57,52.57,108500.0,41.1667,41.2058,41.1276,41.1276,108500.0
2012-01-10 15:50:00,52.57,52.68,52.57,52.65,76400.0,41.1276,41.2136,41.1276,41.1902,76400.0
2012-01-10 15:55:00,52.65,52.66,52.62,52.66,195300.0,41.1902,41.198,41.1667,41.198,195300.0
2012-01-11 09:30:00,52.05,52.59,51.67,52.46,284800.0,40.7208,41.1432,40.4235,41.0415,284800.0
2012-01-11 09:35:00,52.42,53.15,52.42,53.13,157800.0,41.0102,41.5813,41.0102,41.5657,157800.0
2012-01-11 09:40:00,53.12,53.39,53.11,53.36,119900.0,41.5579,41.7691,41.5501,41.7456,119900.0
2012-01-11 09:45:00,53.35,53.48,53.33,53.42,156400.0,41.7378,41.8395,41.7222,41.7926,156400.0
2012-01-11 09:50:00,53.41,53.62,53.41,53.55,137300.0,41.7848,41.949,41.7848,41.8943,137300.0
2012-01-11 09:55:00,53.55,53.6,53.16,53.17,189700.0,41.8943,41.9334,41.5892,41.597,189700.0
2012-01-11 10:00:00,53.19,53.4,53.14,53.36,81300.0,41.6126,41.7769,41.5735,41.7456,81300.0
2012-01-11 10:05:00,53.34,53.34,53.2,53.24,37600.0,41.73,41.73,41.6205,41.6518,37600.0
2012-01-11 10:10:00,53.25,53.3,53.03,53.04,71900.0,41.6596,41.6987,41.4875,41.4953,71900.0
2012-01-11 10:15:00,53.03,53.25,53.03,53.21,60800.0,41.4875,41.6596,41.4875,41.6283,60800.0
2012-01-11 10:20:00,53.2,53.32,53.18,53.18,59800.0,41.6205,41.7143,41.6048,41.6048,59800.0
2012-01-11 10:25:00,53.19,53.21,53.09,53.09,62800.0,41.6126,41.6283,41.5344,41.5344,62800.0
2012-01-11 10:30:00,53.1,53.13,53.0,53.09,86700.0,41.5422,41.5657,41.464,41.5344,86700.0
2012-01-11 10:35:00,53.09,53.09,52.94,53.01,38800.0,41.5344,41.5344,41.4171,41.4718,38800.0
2012-01-11 10:40:00,53.01,53.01,52.97,52.98,44800.0,41.4718,41.4718,41.4405,41.4483,44800.0
2012-01-11 10:45:00,52.99,52.99,52.84,52.84,51700.0,41.4562,41.4562,41.3388,41.3388,51700.0
2012-01-11 10:50:00,52.83,52.84,52.75,52.82,55700.0,41.331,41.3388,41.2684,41.3232,55700.0
2012-01-11 10:55:00,52.81,52.81,52.76,52.8,36700.0,41.3153,41.3153,41.2762,41.3075,36700.0
2012-01-11 11:00:00,52.79,52.86,52.78,52.84,44900.0,41.2997,41.3545,41.2919,41.3388,44900.0
2012-01-11 11:05:00,52.83,52.84,52.65,52.69,65600.0,41.331,41.3388,41.1902,41.2215,65600.0
2012-01-11 11:10:00,52.7,52.77,52.65,52.77,49500.0,41.2293,41.2841,41.1902,41.2841,49500.0
2012-01-11 11:15:00,52.77,52.81,52.71,52.81,70800.0,41.2841,41.3153,41.2371,41.3153,70800.0
2012-01-11 11:20:00,52.8,52.87,52.8,52.82,62700.0,41.3075,41.3623,41.3075,41.3232,62700.0
2012-01-11 11:25:00,52.82,52.82,52.79,52.81,32100.0,41.3232,41.3232,41.2997,41.3153,32100.0
2012-01-11 11:30:00,52.81,52.92,52.8,52.9,27000.0,41.3153,41.4014,41.3075,41.3858,27000.0
2012-01-11 11:35:00,52.89,52.98,52.88,52.9,42400.0,41.3779,41.4483,41.3701,41.3858,42400.0
2012-01-11 11:40:00,52.9,52.96,52.9,52.93,28500.0,41.3858,41.4327,41.3858,41.4092,28500.0
2012-01-11 11:45:00,52.93,53.12,52.93,53.04,66900.0,41.4092,41.5579,41.4092,41.4953,66900.0
2012-01-11 11:50:00,53.03,53.12,53.02,53.08,61200.0,41.4875,41.5579,41.4796,41.5266,61200.0
2012-01-11 11:55:00,53.08,53.08,53.05,53.06,25300.0,41.5266,41.5266,41.5031,41.5109,25300.0
2012-01-11 12:00:00,53.06,53.12,53.01,53.03,63300.0,41.5109,41.5579,41.4718,41.4875,63300.0
2012-01-11 12:05:00,53.04,53.05,52.96,53.0,51100.0,41.4953,41.5031,41.4327,41.464,51100.0
2012-01-11 12:10:00,53.0,53.05,53.0,53.01,42100.0,41.464,41.5031,41.464,41.4718,42100.0
2012-01-11 12:15:00,53.01,53.01,52.92,52.93,38100.0,41.4718,41.4718,41.4014,41.4092,38100.0
2012-01-11 12:20:00,52.93,52.93,52.84,52.84,26800.0,41.4092,41.4092,41.3388,41.3388,26800.0
2012-01-11 12:25:00,52.83,52.85,52.8,52.84,45900.0,41.331,41.3466,41.3075,41.3388,45900.0
2012-01-11 12:30:00,52.84,52.96,52.83,52.95,56700.0,41.3388,41.4327,41.331,41.4249,56700.0
2012-01-11 12:35:00,52.95,53.06,52.94,53.06,35600.0,41.4249,41.5109,41.4171,41.5109,35600.0
2012-01-11 12:40:00,53.04,53.05,52.96,52.99,38800.0,41.4953,41.5031,41.4327,41.4562,38800.0
2012-01-11 12:45:00,52.99,53.09,52.98,53.06,51100.0,41.4562,41.5344,41.4483,41.5109,51100.0
2012-01-11 12:50:00,53.06,53.28,53.06,53.26,80600.0,41.5109,41.683,41.5109,41.6674,80600.0
2012-01-11 12:55:00,53.27,53.27,53.21,53.26,33600.0,41.6752,41.6752,41.6283,41.6674,33600.0
2012-01-11 13:00:00,53.26,53.3,53.18,53.23,40700.0,41.6674,41.6987,41.6048,41.6439,40700.0
2012-01-11 13:05:00,53.23,53.25,53.17,53.21,28900.0,41.6439,41.6596,41.597,41.6283,28900.0
2012-01-11 13:10:00,53.22,53.22,53.1,53.13,32600.0,41.6361,41.6361,41.5422,41.5657,32600.0
2012-01-11 13:15:00,53.12,53.16,53.1,53.15,27900.0,41.5579,41.5892,41.5422,41.5813,27900.0
2012-01-11 13:20:00,53.15,53.24,53.15,53.23,30000.0,41.5813,41.6518,41.5813,41.6439,30000.0
2012-01-11 13:25:00,53.23,53.25,53.16,53.19,30800.0,41.6439,41.6596,41.5892,41.6126,30800.0
2012-01-11 13:30:00,53.2,53.2,53.11,53.12,21700.0,41.6205,41.6205,41.5501,41.5579,21700.0
2012-01-11 13:35:00,53.12,53.17,53.09,53.17,39300.0,41.5579,41.597,41.5344,41.597,39300.0
2012-01-11 13:40:00,53.18,53.18,53.11,53.11,33100.0,41.6048,41.6048,41.5501,41.5501,33100.0
2012-01-11 13:45:00,53.12,53.15,53.11,53.11,28800.0,41.5579,41.5813,41.5501,41.5501,28800.0
2012-01-11 13:50:00,53.12,53.15,53.09,53.13,27900.0,41.5579,41.5813,41.5344,41.5657,27900.0
2012-01-11 13:55:00,53.13,53.13,53.06,53.08,20900.0,41.5657,41.5657,41.5109,41.5266,20900.0
2012-01-11 14:00:00,53.08,53.12,53.06,53.1,36200.0,41.5266,41.5579,41.5109,41.5422,36200.0
2012-01-11 14:05:00,53.09,53.18,53.09,53.13,57300.0,41.5344,41.6048,41.5344,41.5657,57300.0
2012-01-11 14:10:00,53.13,53.22,53.11,53.19,47900.0,41.5657,41.6361,41.5501,41.6126,47900.0
2012-01-11 14:15:00,53.19,53.31,53.18,53.31,86400.0,41.6126,41.7065,41.6048,41.7065,86400.0
2012-01-11 14:20:00,53.32,53.32,53.22,53.23,43700.0,41.7143,41.7143,41.6361,41.6439,43700.0
2012-01-11 14:25:00,53.24,53.25,53.18,53.2,38900.0,41.6518,41.6596,41.6048,41.6205,38900.0
2012-01-11 14:30:00,53.2,53.2,53.15,53.16,25500.0,41.6205,41.6205,41.5813,41.5892,25500.0
2012-01-11 14:35:00,53.15,53.19,53.15,53.19,25700.0,41.5813,41.6126,41.5813,41.6126,25700.0
2012-01-11 14:40:00,53.19,53.28,53.19,53.28,35100.0,41.6126,41.683,41.6126,41.683,35100.0
2012-01-11 14:45:00,53.28,53.3,53.24,53.25,40700.0,41.683,41.6987,41.6518,41.6596,40700.0
2012-01-11 14:50:00,53.25,53.29,53.25,53.27,44100.0,41.6596,41.6909,41.6596,41.6752,44100.0
2012-01-11 14:55:00,53.26,53.35,53.25,53.35,71000.0,41.6674,41.7378,41.6596,41.7378,71000.0
2012-01-11 15:00:00,53.34,53.4,53.3,53.36,78900.0,41.73,41.7769,41.6987,41.7456,78900.0
2012-01-11 15:05:00,53.36,53.37,53.31,53.35,46400.0,41.7456,41.7535,41.7065,41.7378,46400.0
2012-01-11 15:10:00,53.36,53.45,53.35,53.45,79900.0,41.7456,41.816,41.7378,41.816,79900.0
2012-01-11 15:15:00,53.45,53.46,53.44,53.46,42400.0,41.816,41.8239,41.8082,41.8239,42400.0
2012-01-11 15:20:00,53.46,53.53,53.45,53.53,80500.0,41.8239,41.8786,41.816,41.8786,80500.0
2012-01-11 15:25:00,53.53,53.64,53.53,53.64,136100.0,41.8786,41.9647,41.8786,41.9647,136100.0
2012-01-11 15:30:00,53.63,53.74,53.62,53.73,201600.0,41.9569,42.0429,41.949,42.0351,201600.0
2012-01-11 15:35:00,53.73,53.86,53.71,53.78,204300.0,42.0351,42.1368,42.0195,42.0742,204300.0
2012-01-11 15:40:00,53.78,53.86,53.76,53.82,145700.0,42.0742,42.1368,42.0586,42.1055,145700.0
2012-01-11 15:45:00,53.82,53.82,53.68,53.71,234900.0,42.1055,42.1055,41.996,42.0195,234900.0
2012-01-11 15:50:00,53.71,53.76,53.69,53.74,157400.0,42.0195,42.0586,42.0038,42.0429,157400.0
2012-01-11 15:55:00,53.75,53.78,53.61,53.63,332700.0,42.0507,42.0742,41.9412,41.9569,332700.0
2012-01-12 09:30:00,52.99,53.38,52.94,53.12,293500.0,41.4562,41.7613,41.4171,41.5579,293500.0
2012-01-12 09:35:00,53.12,53.32,53.02,53.22,165500.0,41.5579,41.7143,41.4796,41.6361,165500.0
2012-01-12 09:40:00,53.21,53.28,53.15,53.21,160300.0,41.6283,41.683,41.5813,41.6283,160300.0
2012-01-12 09:45:00,53.22,53.41,53.18,53.38,243700.0,41.6361,41.7848,41.6048,41.7613,243700.0
2012-01-12 09:50:00,53.39,53.4,53.08,53.13,86900.0,41.7691,41.7769,41.5266,41.5657,86900.0
2012-01-12 09:55:00,53.13,53.31,53.1,53.23,110100.0,41.5657,41.7065,41.5422,41.6439,110100.0
2012-01-12 10:00:00,53.22,53.35,53.2,53.35,85000.0,41.6361,41.7378,41.6205,41.7378,85000.0
2012-01-12 10:05:00,53.36,53.38,53.18,53.28,110700.0,41.7456,41.7613,41.6048,41.683,110700.0
2012-01-12 10:10:00,53.28,53.3,53.08,53.12,77900.0,41.683,41.6987,41.5266,41.5579,77900.0
2012-01-12 10:15:00,53.13,53.23,53.13,53.21,61800.0,41.5657,41.6439,41.5657,41.6283,61800.0
2012-01-12 10:20:00,53.21,53.22,53.1,53.11,62500.0,41.6283,41.6361,41.5422,41.5501,62500.0
2012-01-12 10:25:00,53.12,53.29,53.1,53.23,68100.0,41.5579,41.6909,41.5422,41.6439,68100.0
2012-01-12 10:30:00,53.23,53.36,53.23,53.34,53800.0,41.6439,41.7456,41.6439,41.73,53800.0
2012-01-12 10:35:00,53.33,53.37,53.31,53.32,43300.0,41.7222,41.7535,41.7065,41.7143,43300.0
2012-01-12 10:40:00,53.32,53.37,53.29,53.36,67100.0,41.7143,41.7535,41.6909,41.7456,67100.0
2012-01-12 10:45:00,53.36,53.44,53.35,53.43,50900.0,41.7456,41.8082,41.7378,41.8004,50900.0
2012-01-12 10:50:00,53.42,53.46,53.37,53.41,47100.0,41.7926,41.8239,41.7535,41.7848,47100.0
2012-01-12 10:55:00,53.42,53.58,53.4,53.56,100100.0,41.7926,41.9178,41.7769,41.9021,100100.0
2012-01-12 11:00:00,53.56,53.61,53.48,53.52,63100.0,41.9021,41.9412,41.8395,41.8708,63100.0
2012-01-12 11:05:00,53.53,53.56,53.51,53.51,28200.0,41.8786,41.9021,41.863,41.863,28200.0
2012-01-12 11:10:00,53.51,53.55,53.48,53.48,35100.0,41.863,41.8943,41.8395,41.8395,35100.0
2012-01-12 11:15:00,53.49,53.57,53.48,53.57,29900.0,41.8473,41.9099,41.8395,41.9099,29900.0
2012-01-12 11:20:00,53.57,53.68,53.57,53.67,85600.0,41.9099,41.996,41.9099,41.9882,85600.0
2012-01-12 11:25:00,53.66,53.7,53.65,53.7,38200.0,41.9803,42.0116,41.9725,42.0116,38200.0
2012-01-12 11:30:00,53.69,53.69,53.6,53.66,43600.0,42.0038,42.0038,41.9334,41.9803,43600.0
2012-01-12 11:35:00,53.67,53.72,53.66,53.69,52700.0,41.9882,42.0273,41.9803,42.0038,52700.0
2012-01-12 11:40:00,53.7,53.85,53.69,53.83,69100.0,42.0116,42.129,42.0038,42.1133,69100.0
2012-01-12 11:45:00,53.83,53.84,53.76,53.8,30300.0,42.1133,42.1212,42.0586,42.0899,30300.0
2012-01-12 11:50:00,53.81,53.82,53.75,53.79,55600.0,42.0977,42.1055,42.0507,42.082,55600.0
2012-01-12 11:55:00,53.79,53.85,53.77,53.84,30600.0,42.082,42.129,42.0664,42.1212,30600.0
2012-01-12 12:00:00,53.84,53.87,53.8,53.84,27500.0,42.1212,42.1446,42.0899,42.1212,27500.0
2012-01-12 12:05:00,53.83,53.83,53.78,53.78,14900.0,42.1133,42.1133,42.0742,42.0742,14900.0
2012-01-12 12:10:00,53.79,53.8,53.77,53.78,22500.0,42.082,42.0899,42.0664,42.0742,22500.0
2012-01-12 12:15:00,53.77,53.8,53.77,53.79,18100.0,42.0664,42.0899,42.0664,42.082,18100.0
2012-01-12 12:20:00,53.79,53.8,53.71,53.71,59000.0,42.082,42.0899,42.0195,42.0195,59000.0
2012-01-12 12:25:00,53.71,53.76,53.71,53.74,55000.0,42.0195,42.0586,42.0195,42.0429,55000.0
2012-01-12 12:30:00,53.73,53.76,53.69,53.7,64600.0,42.0351,42.0586,42.0038,42.0116,64600.0
2012-01-12 12:35:00,53.7,53.7,53.65,53.67,28500.0,42.0116,42.0116,41.9725,41.9882,28500.0
2012-01-12 12:40:00,53.67,53.68,53.6,53.61,33600.0,41.9882,41.996,41.9334,41.9412,33600.0
2012-01-12 12:45:00,53.6,53.62,53.59,53.59,19800.0,41.9334,41.949,41.9256,41.9256,19800.0
2012-01-12 12:50:00,53.59,53.6,53.56,53.58,27100.0,41.9256,41.9334,41.9021,41.9178,27100.0
2012-01-12 12:55:00,53.59,53.63,53.56,53.6,20400.0,41.9256,41.9569,41.9021,41.9334,20400.0
2012-01-12 13:00:00,53.6,53.67,53.59,53.65,19100.0,41.9334,41.9882,41.9256,41.9725,19100.0
2012-01-12 13:05:00,53.65,53.7,53.61,53.61,22600.0,41.9725,42.0116,41.9412,41.9412,22600.0
2012-01-12 13:10:00,53.6,53.65,53.58,53.65,20300.0,41.9334,41.9725,41.9178,41.9725,20300.0
2012-01-12 13:15:00,53.65,53.73,53.65,53.71,47600.0,41.9725,42.0351,41.9725,42.0195,47600.0
2012-01-12 13:20:00,53.7,53.71,53.65,53.67,27800.0,42.0116,42.0195,41.9725,41.9882,27800.0
2012-01-12 13:25:00,53.66,53.67,53.62,53.67,21600.0,41.9803,41.9882,41.949,41.9882,21600.0
2012-01-12 13:30:00,53.66,53.67,53.62,53.63,17400.0,41.9803,41.9882,41.949,41.9569,17400.0
2012-01-12 13:35:00,53.64,53.66,53.6,53.6,22700.0,41.9647,41.9803,41.9334,41.9334,22700.0
2012-01-12 13:40:00,53.6,53.67,53.59,53.62,25400.0,41.9334,41.9882,41.9256,41.949,25400.0
2012-01-12 13:45:00,53.63,53.65,53.6,53.62,19200.0,41.9569,41.9725,41.9334,41.949,19200.0
2012-01-12 13:50:00,53.62,53.64,53.58,53.62,30000.0,41.949,41.9647,41.9178,41.949,30000.0
2012-01-12 13:55:00,53.62,53.62,53.58,53.59,38200.0,41.949,41.949,41.9178,41.9256,38200.0
2012-01-12 14:00:00,53.59,53.64,53.59,53.63,31200.0,41.9256,41.9647,41.9256,41.9569,31200.0
2012-01-12 14:05:00,53.64,53.66,53.59,53.6,30400.0,41.9647,41.9803,41.9256,41.9334,30400.0
2012-01-12 14:10:00,53.6,53.63,53.59,53.61,11500.0,41.9334,41.9569,41.9256,41.9412,11500.0
2012-01-12 14:15:00,53.61,53.65,53.6,53.63,27400.0,41.9412,41.9725,41.9334,41.9569,27400.0
2012-01-12 14:20:00,53.62,53.62,53.6,53.6,10800.0,41.949,41.949,41.9334,41.9334,10800.0
2012-01-12 14:25:00,53.6,53.61,53.6,53.6,13600.0,41.9334,41.9412,41.9334,41.9334,13600.0
2012-01-12 14:30:00,53.6,53.67,53.6,53.66,31600.0,41.9334,41.9882,41.9334,41.9803,31600.0
2012-01-12 14:35:00,53.66,53.8,53.66,53.8,44100.0,41.9803,42.0899,41.9803,42.0899,44100.0
2012-01-12 14:40:00,53.8,53.89,53.79,53.88,49400.0,42.0899,42.1603,42.082,42.1525,49400.0
2012-01-12 14:45:00,53.89,53.94,53.84,53.85,54900.0,42.1603,42.1994,42.1212,42.129,54900.0
2012-01-12 14:50:00,53.85,53.98,53.84,53.97,63300.0,42.129,42.2307,42.1212,42.2229,63300.0
2012-01-12 14:55:00,53.97,53.99,53.92,53.99,39900.0,42.2229,42.2385,42.1837,42.2385,39900.0
2012-01-12 15:00:00,53.99,53.99,53.92,53.93,60700.0,42.2385,42.2385,42.1837,42.1916,60700.0
2012-01-12 15:05:00,53.93,54.02,53.91,54.01,59800.0,42.1916,42.262,42.1759,42.2542,59800.0
2012-01-12 15:10:00,54.0,54.02,53.92,53.98,45100.0,42.2463,42.262,42.1837,42.2307,45100.0
2012-01-12 15:15:00,53.99,54.04,53.96,53.97,55500.0,42.2385,42.2776,42.215,42.2229,55500.0
2012-01-12 15:20:00,53.97,54.04,53.96,54.01,59800.0,42.2229,42.2776,42.215,42.2542,59800.0
2012-01-12 15:25:00,54.01,54.02,54.0,54.0,54600.0,42.2542,42.262,42.2463,42.2463,54600.0
2012-01-12 15:30:00,54.0,54.01,53.93,53.94,85200.0,42.2463,42.2542,42.1916,42.1994,85200.0
2012-01-12 15:35:00,53.95,54.02,53.93,54.02,107400.0,42.2072,42.262,42.1916,42.262,107400.0
2012-01-12 15:40:00,54.02,54.05,54.0,54.04,92600.0,42.262,42.2855,42.2463,42.2776,92600.0
2012-01-12 15:45:00,54.05,54.06,53.99,53.99,108000.0,42.2855,42.2933,42.2385,42.2385,108000.0
2012-01-12 15:50:00,54.0,54.0,53.96,53.97,130200.0,42.2463,42.2463,42.215,42.2229,130200.0
2012-01-12 15:55:00,53.97,53.98,53.91,53.95,212800.0,42.2229,42.2307,42.1759,42.2072,212800.0
2012-01-13 09:30:00,53.67,53.96,53.67,53.94,145700.0,41.9882,42.215,41.9882,42.1994,145700.0
2012-01-13 09:35:00,53.94,54.02,53.6,53.61,102600.0,42.1994,42.262,41.9334,41.9412,102600.0
2012-01-13 09:40:00,53.6,53.62,53.34,53.6,105500.0,41.9334,41.949,41.73,41.9334,105500.0
2012-01-13 09:45:00,53.6,53.64,53.46,53.46,128900.0,41.9334,41.9647,41.8239,41.8239,128900.0
2012-01-13 09:50:00,53.46,53.52,53.36,53.44,94700.0,41.8239,41.8708,41.7456,41.8082,94700.0
2012-01-13 09:55:00,53.43,53.43,53.16,53.21,109600.0,41.8004,41.8004,41.5892,41.6283,109600.0
2012-01-13 10:00:00,53.2,53.23,53.08,53.08,92200.0,41.6205,41.6439,41.5266,41.5266,92200.0
2012-01-13 10:05:00,53.1,53.11,52.85,52.85,256200.0,41.5422,41.5501,41.3466,41.3466,256200.0
2012-01-13 10:10:00,52.87,52.87,52.59,52.64,360300.0,41.3623,41.3623,41.1432,41.1824,360300.0
2012-01-13 10:15:00,52.63,52.72,52.44,52.45,179700.0,41.1745,41.2449,41.0259,41.0337,179700.0
2012-01-13 10:20:00,52.45,52.53,52.4,52.45,60000.0,41.0337,41.0963,40.9946,41.0337,60000.0
2012-01-13 10:25:00,52.45,52.66,52.42,52.65,146600.0,41.0337,41.198,41.0102,41.1902,146600.0
2012-01-13 10:30:00,52.65,52.8,52.64,52.74,82700.0,41.1902,41.3075,41.1824,41.2606,82700.0
2012-01-13 10:35:00,52.74,52.8,52.68,52.71,101500.0,41.2606,41.3075,41.2136,41.2371,101500.0
2012-01-13 10:40:00,52.71,52.72,52.63,52.71,34700.0,41.2371,41.2449,41.1745,41.2371,34700.0
2012-01-13 10:45:00,52.71,52.75,52.67,52.73,50000.0,41.2371,41.2684,41.2058,41.2528,50000.0
2012-01-13 10:50:00,52.73,52.74,52.64,52.73,37700.0,41.2528,41.2606,41.1824,41.2528,37700.0
2012-01-13 10:55:00,52.73,52.79,52.67,52.78,55700.0,41.2528,41.2997,41.2058,41.2919,55700.0
2012-01-13 11:00:00,52.79,52.86,52.76,52.77,36000.0,41.2997,41.3545,41.2762,41.2841,36000.0
2012-01-13 11:05:00,52.78,52.85,52.77,52.8,39100.0,41.2919,41.3466,41.2841,41.3075,39100.0
2012-01-13 11:10:00,52.8,52.84,52.77,52.84,53000.0,41.3075,41.3388,41.2841,41.3388,53000.0
2012-01-13 11:15:00,52.83,52.9,52.79,52.89,70000.0,41.331,41.3858,41.2997,41.3779,70000.0
2012-01-13 11:20:00,52.88,52.96,52.88,52.95,28900.0,41.3701,41.4327,41.3701,41.4249,28900.0
2012-01-13 11:25:00,52.95,53.0,52.94,52.99,95100.0,41.4249,41.464,41.4171,41.4562,95100.0
2012-01-13 11:30:00,52.99,53.06,52.9,52.9,104200.0,41.4562,41.5109,41.3858,41.3858,104200.0
2012-01-13 11:35:00,52.9,52.92,52.84,52.87,38400.0,41.3858,41.4014,41.3388,41.3623,38400.0
2012-01-13 11:40:00,52.87,52.9,52.78,52.8,35200.0,41.3623,41.3858,41.2919,41.3075,35200.0
2012-01-13 11:45:00,52.8,52.87,52.8,52.86,14600.0,41.3075,41.3623,41.3075,41.3545,14600.0
2012-01-13 11:50:00,52.88,52.89,52.85,52.87,27100.0,41.3701,41.3779,41.3466,41.3623,27100.0
2012-01-13 11:55:00,52.87,52.92,52.81,52.82,96000.0,41.3623,41.4014,41.3153,41.3232,96000.0
2012-01-13 12:00:00,52.82,52.82,52.72,52.8,26300.0,41.3232,41.3232,41.2449,41.3075,26300.0
2012-01-13 12:05:00,52.8,52.86,52.8,52.86,26500.0,41.3075,41.3545,41.3075,41.3545,26500.0
2012-01-13 12:10:00,52.85,52.88,52.81,52.85,45500.0,41.3466,41.3701,41.3153,41.3466,45500.0
2012-01-13 12:15:00,52.86,52.9,52.84,52.9,15400.0,41.3545,41.3858,41.3388,41.3858,15400.0
2012-01-13 12:20:00,52.89,52.95,52.89,52.94,22100.0,41.3779,41.4249,41.3779,41.4171,22100.0
2012-01-13 12:25:00,52.94,52.97,52.94,52.96,35300.0,41.4171,41.4405,41.4171,41.4327,35300.0
2012-01-13 12:30:00,52.96,53.0,52.96,52.99,48900.0,41.4327,41.464,41.4327,41.4562,48900.0
2012-01-13 12:35:00,52.98,53.01,52.97,53.0,28800.0,41.4483,41.4718,41.4405,41.464,28800.0
2012-01-13 12:40:00,53.01,53.04,52.99,53.03,52500.0,41.4718,41.4953,41.4562,41.4875,52500.0
2012-01-13 12:45:00,53.03,53.07,53.02,53.07,34800.0,41.4875,41.5188,41.4796,41.5188,34800.0
2012-01-13 12:50:00,53.08,53.14,53.06,53.14,40200.0,41.5266,41.5735,41.5109,41.5735,40200.0
2012-01-13 12:55:00,53.14,53.18,53.12,53.17,20100.0,41.5735,41.6048,41.5579,41.597,20100.0
2012-01-13 13:00:00,53.17,53.18,53.06,53.06,40200.0,41.597,41.6048,41.5109,41.5109,40200.0
2012-01-13 13:05:00,53.06,53.06,53.0,53.03,20800.0,41.5109,41.5109,41.464,41.4875,20800.0
2012-01-13 13:10:00,53.03,53.06,53.01,53.05,10100.0,41.4875,41.5109,41.4718,41.5031,10100.0
2012-01-13 13:15:00,53.04,53.1,53.02,53.09,23900.0,41.4953,41.5422,41.4796,41.5344,23900.0
2012-01-13 13:20:00,53.1,53.15,53.0,53.14,90100.0,41.5422,41.5813,41.464,41.5735,90100.0
2012-01-13 13:25:00,53.14,53.18,53.11,53.15,15900.0,41.5735,41.6048,41.5501,41.5813,15900.0
2012-01-13 13:30:00,53.15,53.15,53.05,53.11,27100.0,41.5813,41.5813,41.5031,41.5501,27100.0
2012-01-13 13:35:00,53.1,53.11,53.03,53.04,11900.0,41.5422,41.5501,41.4875,41.4953,11900.0
2012-01-13 13:40:00,53.05,53.09,53.01,53.09,9400.0,41.5031,41.5344,41.4718,41.5344,9400.0
2012-01-13 13:45:00,53.09,53.14,53.09,53.12,14200.0,41.5344,41.5735,41.5344,41.5579,14200.0
2012-01-13 13:50:00,53.11,53.22,53.11,53.18,20400.0,41.5501,41.6361,41.5501,41.6048,20400.0
2012-01-13 13:55:00,53.18,53.22,53.14,53.2,24300.0,41.6048,41.6361,41.5735,41.6205,24300.0
2012-01-13 14:00:00,53.2,53.22,53.13,53.18,28100.0,41.6205,41.6361,41.5657,41.6048,28100.0
2012-01-13 14:05:00,53.18,53.23,53.18,53.23,33300.0,41.6048,41.6439,41.6048,41.6439,33300.0
2012-01-13 14:10:00,53.22,53.24,53.22,53.23,18700.0,41.6361,41.6518,41.6361,41.6439,18700.0
2012-01-13 14:15:00,53.22,53.23,53.18,53.21,36800.0,41.6361,41.6439,41.6048,41.6283,36800.0
2012-01-13 14:20:00,53.22,53.26,53.22,53.24,17700.0,41.6361,41.6674,41.6361,41.6518,17700.0
2012-01-13 14:25:00,53.25,53.3,53.22,53.28,21700.0,41.6596,41.6987,41.6361,41.683,21700.0
2012-01-13 14:30:00,53.29,53.31,53.27,53.3,23200.0,41.6909,41.7065,41.6752,41.6987,23200.0
2012-01-13 14:35:00,53.3,53.32,53.21,53.27,24400.0,41.6987,41.7143,41.6283,41.6752,24400.0
2012-01-13 14:40:00,53.27,53.28,53.17,53.17,20400.0,41.6752,41.683,41.597,41.597,20400.0
2012-01-13 14:45:00,53.17,53.25,53.17,53.22,19200.0,41.597,41.6596,41.597,41.6361,19200.0
2012-01-13 14:50:00,53.23,53.25,53.19,53.21,20000.0,41.6439,41.6596,41.6126,41.6283,20000.0
2012-01-13 14:55:00,53.22,53.25,53.22,53.25,34800.0,41.6361,41.6596,41.6361,41.6596,34800.0
2012-01-13 15:00:00,53.24,53.28,53.21,53.27,43600.0,41.6518,41.683,41.6283,41.6752,43600.0
2012-01-13 15:05:00,53.26,53.34,53.24,53.32,55500.0,41.6674,41.73,41.6518,41.7143,55500.0
2012-01-13 15:10:00,53.31,53.35,53.3,53.33,36900.0,41.7065,41.7378,41.6987,41.7222,36900.0
2012-01-13 15:15:00,53.32,53.36,53.28,53.28,34600.0,41.7143,41.7456,41.683,41.683,34600.0
2012-01-13 15:20:00,53.28,53.29,53.22,53.29,47600.0,41.683,41.6909,41.6361,41.6909,47600.0
2012-01-13 15:25:00,53.3,53.38,53.3,53.34,46000.0,41.6987,41.7613,41.6987,41.73,46000.0
2012-01-13 15:30:00,53.34,53.39,53.33,53.35,43900.0,41.73,41.7691,41.7222,41.7378,43900.0
2012-01-13 15:35:00,53.36,53.37,53.22,53.23,92200.0,41.7456,41.7535,41.6361,41.6439,92200.0
2012-01-13 15:40:00,53.23,53.28,53.21,53.23,121400.0,41.6439,41.683,41.6283,41.6439,121400.0
2012-01-13 15:45:00,53.23,53.29,53.23,53.25,100500.0,41.6439,41.6909,41.6439,41.6596,100500.0
2012-01-13 15:50:00,53.25,53.28,53.22,53.22,96500.0,41.6596,41.683,41.6361,41.6361,96500.0
2012-01-13 15:55:00,53.23,53.29,53.13,53.28,279500.0,41.6439,41.6909,41.5657,41.683,279500.0
2012-01-17 09:30:00,53.6,53.95,53.52,53.57,180200.0,41.9334,42.2072,41.8708,41.9099,180200.0
2012-01-17 09:35:00,53.55,53.87,53.54,53.79,43700.0,41.8943,42.1446,41.8865,42.082,43700.0
2012-01-17 09:40:00,53.78,53.78,53.47,53.47,76900.0,42.0742,42.0742,41.8317,41.8317,76900.0
2012-01-17 09:45:00,53.46,53.63,53.46,53.49,139300.0,41.8239,41.9569,41.8239,41.8473,139300.0
2012-01-17 09:50:00,53.49,53.55,53.49,53.52,33000.0,41.8473,41.8943,41.8473,41.8708,33000.0
2012-01-17 09:55:00,53.52,53.52,53.42,53.48,70300.0,41.8708,41.8708,41.7926,41.8395,70300.0
2012-01-17 10:00:00,53.47,53.5,53.4,53.45,94900.0,41.8317,41.8552,41.7769,41.816,94900.0
2012-01-17 10:05:00,53.44,53.49,53.44,53.45,36800.0,41.8082,41.8473,41.8082,41.816,36800.0
2012-01-17 10:10:00,53.45,53.6,53.45,53.59,51900.0,41.816,41.9334,41.816,41.9256,51900.0
2012-01-17 10:15:00,53.59,53.61,53.57,53.57,52300.0,41.9256,41.9412,41.9099,41.9099,52300.0
2012-01-17 10:20:00,53.58,53.6,53.55,53.6,42900.0,41.9178,41.9334,41.8943,41.9334,42900.0
2012-01-17 10:25:00,53.59,53.61,53.55,53.55,29000.0,41.9256,41.9412,41.8943,41.8943,29000.0
2012-01-17 10:30:00,53.55,53.67,53.54,53.62,26700.0,41.8943,41.9882,41.8865,41.949,26700.0
2012-01-17 10:35:00,53.62,53.62,53.5,53.5,43800.0,41.949,41.949,41.8552,41.8552,43800.0
2012-01-17 10:40:00,53.51,53.53,53.48,53.48,77000.0,41.863,41.8786,41.8395,41.8395,77000.0
2012-01-17 10:45:00,53.49,53.55,53.46,53.54,72200.0,41.8473,41.8943,41.8239,41.8865,72200.0
2012-01-17 10:50:00,53.55,53.55,53.48,53.49,56100.0,41.8943,41.8943,41.8395,41.8473,56100.0
2012-01-17 10:55:00,53.49,53.53,53.48,53.52,80900.0,41.8473,41.8786,41.8395,41.8708,80900.0
2012-01-17 11:00:00,53.52,53.57,53.52,53.57,41000.0,41.8708,41.9099,41.8708,41.9099,41000.0
2012-01-17 11:05:00,53.57,53.69,53.57,53.69,35400.0,41.9099,42.0038,41.9099,42.0038,35400.0
2012-01-17 11:10:00,53.69,53.8,53.69,53.79,35300.0,42.0038,42.0899,42.0038,42.082,35300.0
2012-01-17 11:15:00,53.78,53.87,53.78,53.84,32600.0,42.0742,42.1446,42.0742,42.1212,32600.0
2012-01-17 11:20:00,53.83,53.84,53.79,53.81,104100.0,42.1133,42.1212,42.082,42.0977,104100.0
2012-01-17 11:25:00,53.8,53.83,53.78,53.82,32400.0,42.0899,42.1133,42.0742,42.1055,32400.0
2012-01-17 11:30:00,53.82,53.87,53.82,53.86,41000.0,42.1055,42.1446,42.1055,42.1368,41000.0
2012-01-17 11:35:00,53.87,53.91,53.8,53.8,40200.0,42.1446,42.1759,42.0899,42.0899,40200.0
2012-01-17 11:40:00,53.8,53.8,53.7,53.71,18200.0,42.0899,42.0899,42.0116,42.0195,18200.0
2012-01-17 11:45:00,53.71,53.76,53.64,53.71,72400.0,42.0195,42.0586,41.9647,42.0195,72400.0
2012-01-17 11:50:00,53.69,53.75,53.69,53.73,45900.0,42.0038,42.0507,42.0038,42.0351,45900.0
2012-01-17 11:55:00,53.73,53.78,53.71,53.76,23300.0,42.0351,42.0742,42.0195,42.0586,23300.0
2012-01-17 12:00:00,53.75,53.76,53.62,53.63,56800.0,42.0507,42.0586,41.949,41.9569,56800.0
2012-01-17 12:05:00,53.62,53.63,53.54,53.62,52500.0,41.949,41.9569,41.8865,41.949,52500.0
2012-01-17 12:10:00,53.62,53.68,53.61,53.68,20600.0,41.949,41.996,41.9412,41.996,20600.0
2012-01-17 12:15:00,53.67,53.68,53.62,53.67,29500.0,41.9882,41.996,41.949,41.9882,29500.0
2012-01-17 12:20:00,53.68,53.68,53.61,53.61,15900.0,41.996,41.996,41.9412,41.9412,15900.0
2012-01-17 12:25:00,53.61,53.64,53.6,53.61,22900.0,41.9412,41.9647,41.9334,41.9412,22900.0
2012-01-17 12:30:00,53.61,53.62,53.5,53.52,26300.0,41.9412,41.949,41.8552,41.8708,26300.0
2012-01-17 12:35:00,53.52,53.55,53.45,53.52,53300.0,41.8708,41.8943,41.816,41.8708,53300.0
2012-01-17 12:40:00,53.52,53.55,53.52,53.55,10100.0,41.8708,41.8943,41.8708,41.8943,10100.0
2012-01-17 12:45:00,53.56,53.62,53.55,53.59,13600.0,41.9021,41.949,41.8943,41.9256,13600.0
2012-01-17 12:50:00,53.59,53.64,53.59,53.64,19900.0,41.9256,41.9647,41.9256,41.9647,19900.0
2012-01-17 12:55:00,53.63,53.68,53.6,53.68,44800.0,41.9569,41.996,41.9334,41.996,44800.0
2012-01-17 13:00:00,53.67,53.7,53.61,53.62,77500.0,41.9882,42.0116,41.9412,41.949,77500.0
2012-01-17 13:05:00,53.62,53.71,53.61,53.69,59200.0,41.949,42.0195,41.9412,42.0038,59200.0
2012-01-17 13:10:00,53.69,53.72,53.67,53.71,29500.0,42.0038,42.0273,41.9882,42.0195,29500.0
2012-01-17 13:15:00,53.72,53.73,53.7,53.72,26700.0,42.0273,42.0351,42.0116,42.0273,26700.0
2012-01-17 13:20:00,53.72,53.74,53.72,53.73,9900.0,42.0273,42.0429,42.0273,42.0351,9900.0
2012-01-17 13:25:00,53.74,53.74,53.72,53.73,17600.0,42.0429,42.0429,42.0273,42.0351,17600.0
2012-01-17 13:30:00,53.73,53.74,53.65,53.65,65400.0,42.0351,42.0429,41.9725,41.9725,65400.0
2012-01-17 13:35:00,53.66,53.68,53.62,53.65,60400.0,41.9803,41.996,41.949,41.9725,60400.0
2012-01-17 13:40:00,53.66,53.67,53.64,53.66,18800.0,41.9803,41.9882,41.9647,41.9803,18800.0
2012-01-17 13:45:00,53.68,53.7,53.65,53.7,28500.0,41.996,42.0116,41.9725,42.0116,28500.0
2012-01-17 13:50:00,53.7,53.73,53.68,53.68,14900.0,42.0116,42.0351,41.996,41.996,14900.0
2012-01-17 13:55:00,53.67,53.68,53.65,53.66,30400.0,41.9882,41.996,41.9725,41.9803,30400.0
2012-01-17 14:00:00,53.66,53.7,53.65,53.7,42900.0,41.9803,42.0116,41.9725,42.0116,42900.0
2012-01-17 14:05:00,53.7,53.71,53.69,53.71,118900.0,42.0116,42.0195,42.0038,42.0195,118900.0
2012-01-17 14:10:00,53.7,53.73,53.68,53.72,28400.0,42.0116,42.0351,41.996,42.0273,28400.0
2012-01-17 14:15:00,53.72,53.73,53.69,53.7,119300.0,42.0273,42.0351,42.0038,42.0116,119300.0
2012-01-17 14:20:00,53.7,53.75,53.69,53.72,41800.0,42.0116,42.0507,42.0038,42.0273,41800.0
2012-01-17 14:25:00,53.73,53.76,53.67,53.68,23800.0,42.0351,42.0586,41.9882,41.996,23800.0
2012-01-17 14:30:00,53.68,53.69,53.65,53.67,39300.0,41.996,42.0038,41.9725,41.9882,39300.0
2012-01-17 14:35:00,53.66,53.68,53.65,53.65,135200.0,41.9803,41.996,41.9725,41.9725,135200.0
2012-01-17 14:40:00,53.64,53.68,53.64,53.67,43400.0,41.9647,41.996,41.9647,41.9882,43400.0
2012-01-17 14:45:00,53.66,53.67,53.63,53.65,47400.0,41.9803,41.9882,41.9569,41.9725,47400.0
2012-01-17 14:50:00,53.66,53.66,53.6,53.62,74700.0,41.9803,41.9803,41.9334,41.949,74700.0
2012-01-17 14:55:00,53.62,53.64,53.6,53.61,19500.0,41.949,41.9647,41.9334,41.9412,19500.0
2012-01-17 15:00:00,53.6,53.61,53.57,53.6,36700.0,41.9334,41.9412,41.9099,41.9334,36700.0
2012-01-17 15:05:00,53.6,53.6,53.47,53.47,160400.0,41.9334,41.9334,41.8317,41.8317,160400.0
2012-01-17 15:10:00,53.47,53.48,53.43,53.47,97500.0,41.8317,41.8395,41.8004,41.8317,97500.0
2012-01-17 15:15:00,53.47,53.47,53.4,53.4,66200.0,41.8317,41.8317,41.7769,41.7769,66200.0
2012-01-17 15:20:00,53.41,53.5,53.4,53.49,56400.0,41.7848,41.8552,41.7769,41.8473,56400.0
2012-01-17 15:25:00,53.5,53.51,53.48,53.5,71500.0,41.8552,41.863,41.8395,41.8552,71500.0
2012-01-17 15:30:00,53.5,53.51,53.49,53.51,82300.0,41.8552,41.863,41.8473,41.863,82300.0
2012-01-17 15:35:00,53.51,53.52,53.49,53.5,91300.0,41.863,41.8708,41.8473,41.8552,91300.0
2012-01-17 15:40:00,53.5,53.55,53.5,53.52,58700.0,41.8552,41.8943,41.8552,41.8708,58700.0
2012-01-17 15:45:00,53.5,53.52,53.46,53.5,172200.0,41.8552,41.8708,41.8239,41.8552,172200.0
2012-01-17 15:50:00,53.5,53.51,53.45,53.48,143100.0,41.8552,41.863,41.816,41.8395,143100.0
2012-01-17 15:55:00,53.48,53.52,53.41,53.48,261100.0,41.8395,41.8708,41.7848,41.8395,261100.0
2012-01-18 09:30:00,53.69,53.79,53.46,53.7,87100.0,42.0038,42.082,41.8239,42.0116,87100.0
2012-01-18 09:35:00,53.72,53.93,53.66,53.92,92400.0,42.0273,42.1916,41.9803,42.1837,92400.0
2012-01-18 09:40:00,53.93,53.95,53.8,53.86,92900.0,42.1916,42.2072,42.0899,42.1368,92900.0
2012-01-18 09:45:00,53.87,53.9,53.82,53.9,78400.0,42.1446,42.1681,42.1055,42.1681,78400.0
2012-01-18 09:50:00,53.9,54.09,53.9,54.0,196000.0,42.1681,42.3167,42.1681,42.2463,196000.0
2012-01-18 09:55:00,53.99,54.12,53.99,54.12,89700.0,42.2385,42.3402,42.2385,42.3402,89700.0
2012-01-18 10:00:00,54.12,54.3,54.12,54.24,134700.0,42.3402,42.481,42.3402,42.4341,134700.0
2012-01-18 10:05:00,54.24,54.3,54.22,54.3,67400.0,42.4341,42.481,42.4184,42.481,67400.0
2012-01-18 10:10:00,54.3,54.34,54.26,54.26,114400.0,42.481,42.5123,42.4497,42.4497,114400.0
2012-01-18 10:15:00,54.27,54.28,54.16,54.16,54700.0,42.4576,42.4654,42.3715,42.3715,54700.0
2012-01-18 10:20:00,54.17,54.18,54.1,54.13,138800.0,42.3793,42.3872,42.3246,42.348,138800.0
2012-01-18 10:25:00,54.12,54.25,54.12,54.24,76800.0,42.3402,42.4419,42.3402,42.4341,76800.0
2012-01-18 10:30:00,54.24,54.32,54.23,54.29,58900.0,42.4341,42.4967,42.4263,42.4732,58900.0
2012-01-18 10:35:00,54.29,54.36,54.28,54.33,28500.0,42.4732,42.528,42.4654,42.5045,28500.0
2012-01-18 10:40:00,54.33,54.35,54.3,54.34,47500.0,42.5045,42.5202,42.481,42.5123,47500.0
2012-01-18 10:45:00,54.34,54.41,54.33,54.39,203500.0,42.5123,42.5671,42.5045,42.5514,203500.0
2012-01-18 10:50:00,54.4,54.56,54.39,54.54,133400.0,42.5593,42.6844,42.5514,42.6688,133400.0
2012-01-18 10:55:00,54.53,54.58,54.43,54.48,79200.0,42.661,42.7001,42.5827,42.6219,79200.0
2012-01-18 11:00:00,54.48,54.48,54.44,54.45,35800.0,42.6219,42.6219,42.5906,42.5984,35800.0
2012-01-18 11:05:00,54.45,54.45,54.36,54.43,30800.0,42.5984,42.5984,42.528,42.5827,30800.0
2012-01-18 11:10:00,54.43,54.47,54.42,54.47,38000.0,42.5827,42.614,42.5749,42.614,38000.0
2012-01-18 11:15:00,54.48,54.53,54.45,54.51,47000.0,42.6219,42.661,42.5984,42.6453,47000.0
2012-01-18 11:20:00,54.51,54.54,54.5,54.53,106300.0,42.6453,42.6688,42.6375,42.661,106300.0
2012-01-18 11:25:00,54.54,54.61,54.54,54.58,66700.0,42.6688,42.7236,42.6688,42.7001,66700.0
2012-01-18 11:30:00,54.57,54.64,54.55,54.57,89000.0,42.6923,42.747,42.6766,42.6923,89000.0
2012-01-18 11:35:00,54.57,54.68,54.57,54.67,68900.0,42.6923,42.7783,42.6923,42.7705,68900.0
2012-01-18 11:40:00,54.67,54.76,54.64,54.76,84000.0,42.7705,42.8409,42.747,42.8409,84000.0
2012-01-18 11:45:00,54.76,54.81,54.65,54.7,78700.0,42.8409,42.88,42.7549,42.794,78700.0
2012-01-18 11:50:00,54.7,54.73,54.69,54.71,25500.0,42.794,42.8174,42.7861,42.8018,25500.0
2012-01-18 11:55:00,54.71,54.73,54.68,54.69,32500.0,42.8018,42.8174,42.7783,42.7861,32500.0
2012-01-18 12:00:00,54.69,54.74,54.64,54.73,58500.0,42.7861,42.8253,42.747,42.8174,58500.0
2012-01-18 12:05:00,54.74,54.8,54.72,54.8,45900.0,42.8253,42.8722,42.8096,42.8722,45900.0
2012-01-18 12:10:00,54.79,54.85,54.76,54.83,58900.0,42.8644,42.9113,42.8409,42.8957,58900.0
2012-01-18 12:15:00,54.83,54.85,54.78,54.79,30600.0,42.8957,42.9113,42.8566,42.8644,30600.0
2012-01-18 12:20:00,54.79,54.94,54.79,54.94,55200.0,42.8644,42.9817,42.8644,42.9817,55200.0
2012-01-18 12:25:00,54.94,55.0,54.93,54.97,78100.0,42.9817,43.0287,42.9739,43.0052,78100.0
2012-01-18 12:30:00,54.97,54.97,54.8,54.81,52300.0,43.0052,43.0052,42.8722,42.88,52300.0
2012-01-18 12:35:00,54.82,54.88,54.79,54.79,21400.0,42.8879,42.9348,42.8644,42.8644,21400.0
2012-01-18 12:40:00,54.8,54.85,54.79,54.85,26800.0,42.8722,42.9113,42.8644,42.9113,26800.0
2012-01-18 12:45:00,54.84,54.87,54.83,54.84,27500.0,42.9035,42.927,42.8957,42.9035,27500.0
2012-01-18 12:50:00,54.83,54.84,54.79,54.8,30300.0,42.8957,42.9035,42.8644,42.8722,30300.0
2012-01-18 12:55:00,54.8,54.82,54.78,54.79,28900.0,42.8722,42.8879,42.8566,42.8644,28900.0
2012-01-18 13:00:00,54.8,54.8,54.75,54.75,31100.0,42.8722,42.8722,42.8331,42.8331,31100.0
2012-01-18 13:05:00,54.74,54.77,54.71,54.76,26400.0,42.8253,42.8487,42.8018,42.8409,26400.0
2012-01-18 13:10:00,54.75,54.76,54.7,54.71,23900.0,42.8331,42.8409,42.794,42.8018,23900.0
2012-01-18 13:15:00,54.71,54.74,54.7,54.73,14900.0,42.8018,42.8253,42.794,42.8174,14900.0
2012-01-18 13:20:00,54.73,54.74,54.7,54.71,39200.0,42.8174,42.8253,42.794,42.8018,39200.0
2012-01-18 13:25:00,54.71,54.75,54.7,54.7,22200.0,42.8018,42.8331,42.794,42.794,22200.0
2012-01-18 13:30:00,54.7,54.79,54.7,54.76,40000.0,42.794,42.8644,42.794,42.8409,40000.0
2012-01-18 13:35:00,54.76,54.81,54.73,54.8,69600.0,42.8409,42.88,42.8174,42.8722,69600.0
2012-01-18 13:40:00,54.8,54.91,54.8,54.9,155000.0,42.8722,42.9583,42.8722,42.9504,155000.0
2012-01-18 13:45:00,54.9,55.0,54.9,54.99,97600.0,42.9504,43.0287,42.9504,43.0209,97600.0
2012-01-18 13:50:00,54.99,55.0,54.94,54.94,74300.0,43.0209,43.0287,42.9817,42.9817,74300.0
2012-01-18 13:55:00,54.94,54.96,54.85,54.86,58700.0,42.9817,42.9974,42.9113,42.9191,58700.0
2012-01-18 14:00:00,54.86,54.97,54.85,54.96,44400.0,42.9191,43.0052,42.9113,42.9974,44400.0
2012-01-18 14:05:00,54.97,55.1,54.96,55.09,92300.0,43.0052,43.1069,42.9974,43.0991,92300.0
2012-01-18 14:10:00,55.1,55.16,55.09,55.13,77100.0,43.1069,43.1538,43.0991,43.1304,77100.0
2012-01-18 14:15:00,55.12,55.31,55.12,55.26,127300.0,43.1226,43.2712,43.1226,43.2321,127300.0
2012-01-18 14:20:00,55.25,55.26,55.15,55.18,87600.0,43.2243,43.2321,43.146,43.1695,87600.0
2012-01-18 14:25:00,55.16,55.19,55.12,55.19,49600.0,43.1538,43.1773,43.1226,43.1773,49600.0
2012-01-18 14:30:00,55.2,55.21,55.13,55.17,106500.0,43.1851,43.193,43.1304,43.1617,106500.0
2012-01-18 14:35:00,55.16,55.19,55.11,55.12,58300.0,43.1538,43.1773,43.1147,43.1226,58300.0
2012-01-18 14:40:00,55.12,55.13,55.01,55.07,67500.0,43.1226,43.1304,43.0365,43.0834,67500.0
2012-01-18 14:45:00,55.07,55.07,55.04,55.04,23700.0,43.0834,43.0834,43.06,43.06,23700.0
2012-01-18 14:50:00,55.04,55.04,54.96,54.97,34100.0,43.06,43.06,42.9974,43.0052,34100.0
2012-01-18 14:55:00,54.97,55.03,54.96,55.0,32700.0,43.0052,43.0521,42.9974,43.0287,32700.0
2012-01-18 15:00:00,55.01,55.04,54.99,54.99,39900.0,43.0365,43.06,43.0209,43.0209,39900.0
2012-01-18 15:05:00,54.99,55.02,54.98,55.0,33100.0,43.0209,43.0443,43.013,43.0287,33100.0
2012-01-18 15:10:00,55.01,55.05,55.0,55.02,72800.0,43.0365,43.0678,43.0287,43.0443,72800.0
2012-01-18 15:15:00,55.02,55.05,54.98,55.01,82400.0,43.0443,43.0678,43.013,43.0365,82400.0
2012-01-18 15:20:00,55.01,55.05,55.0,55.04,49600.0,43.0365,43.0678,43.0287,43.06,49600.0
2012-01-18 15:25:00,55.04,55.06,55.01,55.05,55000.0,43.06,43.0756,43.0365,43.0678,55000.0
2012-01-18 15:30:00,55.05,55.1,55.02,55.1,67900.0,43.0678,43.1069,43.0443,43.1069,67900.0
2012-01-18 15:35:00,55.1,55.1,55.08,55.08,52200.0,43.1069,43.1069,43.0913,43.0913,52200.0
2012-01-18 15:40:00,55.08,55.14,55.07,55.13,118400.0,43.0913,43.1382,43.0834,43.1304,118400.0
2012-01-18 15:45:00,55.13,55.19,55.05,55.09,96200.0,43.1304,43.1773,43.0678,43.0991,96200.0
2012-01-18 15:50:00,55.1,55.15,55.03,55.03,123800.0,43.1069,43.146,43.0521,43.0521,123800.0
2012-01-18 15:55:00,55.04,55.04,54.9,54.96,449800.0,43.06,43.06,42.9504,42.9974,449800.0
2012-01-19 09:30:00,55.16,55.47,55.11,55.47,120700.0,43.1538,43.3964,43.1147,43.3964,120700.0
2012-01-19 09:35:00,55.46,55.46,55.27,55.36,53500.0,43.3885,43.3885,43.2399,43.3103,53500.0
2012-01-19 09:40:00,55.37,55.4,55.2,55.21,57900.0,43.3181,43.3416,43.1851,43.193,57900.0
2012-01-19 09:45:00,55.21,55.22,55.13,55.16,54100.0,43.193,43.2008,43.1304,43.1538,54100.0
2012-01-19 09:50:00,55.15,55.24,55.15,55.23,133900.0,43.146,43.2164,43.146,43.2086,133900.0
2012-01-19 09:55:00,55.24,55.29,55.22,55.23,56100.0,43.2164,43.2556,43.2008,43.2086,56100.0
2012-01-19 10:00:00,55.24,55.24,54.84,54.89,94200.0,43.2164,43.2164,42.9035,42.9426,94200.0
2012-01-19 10:05:00,54.89,54.93,54.83,54.87,92600.0,42.9426,42.9739,42.8957,42.927,92600.0
2012-01-19 10:10:00,54.88,55.0,54.87,55.0,56500.0,42.9348,43.0287,42.927,43.0287,56500.0
2012-01-19 10:15:00,54.99,55.02,54.98,54.99,67100.0,43.0209,43.0443,43.013,43.0209,67100.0
2012-01-19 10:20:00,55.0,55.01,54.99,55.0,37300.0,43.0287,43.0365,43.0209,43.0287,37300.0
2012-01-19 10:25:00,55.01,55.01,54.92,54.95,59100.0,43.0365,43.0365,42.9661,42.9896,59100.0
2012-01-19 10:30:00,54.96,55.0,54.95,54.98,52800.0,42.9974,43.0287,42.9896,43.013,52800.0
2012-01-19 10:35:00,54.98,54.99,54.93,54.94,47100.0,43.013,43.0209,42.9739,42.9817,47100.0
2012-01-19 10:40:00,54.94,54.99,54.94,54.98,57500.0,42.9817,43.0209,42.9817,43.013,57500.0
2012-01-19 10:45:00,54.98,54.99,54.93,54.95,58000.0,43.013,43.0209,42.9739,42.9896,58000.0
2012-01-19 10:50:00,54.95,54.98,54.94,54.96,46500.0,42.9896,43.013,42.9817,42.9974,46500.0
2012-01-19 10:55:00,54.96,54.96,54.93,54.93,74100.0,42.9974,42.9974,42.9739,42.9739,74100.0
2012-01-19 11:00:00,54.93,54.94,54.86,54.87,92500.0,42.9739,42.9817,42.9191,42.927,92500.0
2012-01-19 11:05:00,54.87,54.89,54.86,54.88,48800.0,42.927,42.9426,42.9191,42.9348,48800.0
2012-01-19 11:10:00,54.88,54.91,54.85,54.91,67300.0,42.9348,42.9583,42.9113,42.9583,67300.0
2012-01-19 11:15:00,54.9,54.98,54.9,54.97,43700.0,42.9504,43.013,42.9504,43.0052,43700.0
2012-01-19 11:20:00,54.98,55.01,54.9,54.95,56300.0,43.013,43.0365,42.9504,42.9896,56300.0
2012-01-19 11:25:00,54.95,54.97,54.91,54.91,40500.0,42.9896,43.0052,42.9583,42.9583,40500.0
2012-01-19 11:30:00,54.91,54.93,54.89,54.91,50000.0,42.9583,42.9739,42.9426,42.9583,50000.0
2012-01-19 11:35:00,54.9,54.91,54.86,54.87,62200.0,42.9504,42.9583,42.9191,42.927,62200.0
2012-01-19 11:40:00,54.87,54.89,54.85,54.88,66700.0,42.927,42.9426,42.9113,42.9348,66700.0
2012-01-19 11:45:00,54.88,54.89,54.82,54.86,48300.0,42.9348,42.9426,42.8879,42.9191,48300.0
2012-01-19 11:50:00,54.86,54.89,54.81,54.83,58800.0,42.9191,42.9426,42.88,42.8957,58800.0
2012-01-19 11:55:00,54.83,54.94,54.83,54.94,31200.0,42.8957,42.9817,42.8957,42.9817,31200.0
2012-01-19 12:00:00,54.93,54.95,54.91,54.92,33500.0,42.9739,42.9896,42.9583,42.9661,33500.0
2012-01-19 12:05:00,54.93,54.93,54.92,54.93,12200.0,42.9739,42.9739,42.9661,42.9739,12200.0
2012-01-19 12:10:00,54.92,54.96,54.92,54.96,62900.0,42.9661,42.9974,42.9661,42.9974,62900.0
2012-01-19 12:15:00,54.97,54.99,54.96,54.97,36300.0,43.0052,43.0209,42.9974,43.0052,36300.0
2012-01-19 12:20:00,54.96,54.97,54.91,54.91,45800.0,42.9974,43.0052,42.9583,42.9583,45800.0
2012-01-19 12:25:00,54.92,54.92,54.81,54.81,60300.0,42.9661,42.9661,42.88,42.88,60300.0
2012-01-19 12:30:00,54.81,54.85,54.81,54.85,12700.0,42.88,42.9113,42.88,42.9113,12700.0
2012-01-19 12:35:00,54.85,54.85,54.84,54.85,38000.0,42.9113,42.9113,42.9035,42.9113,38000.0
2012-01-19 12:40:00,54.85,54.9,54.84,54.9,22800.0,42.9113,42.9504,42.9035,42.9504,22800.0
2012-01-19 12:45:00,54.9,54.93,54.89,54.92,63300.0,42.9504,42.9739,42.9426,42.9661,63300.0
2012-01-19 12:50:00,54.92,54.94,54.89,54.92,41700.0,42.9661,42.9817,42.9426,42.9661,41700.0
2012-01-19 12:55:00,54.93,54.95,54.92,54.94,19600.0,42.9739,42.9896,42.9661,42.9817,19600.0
2012-01-19 13:00:00,54.94,54.97,54.94,54.96,35600.0,42.9817,43.0052,42.9817,42.9974,35600.0
2012-01-19 13:05:00,54.96,54.99,54.95,54.98,39200.0,42.9974,43.0209,42.9896,43.013,39200.0
2012-01-19 13:10:00,54.99,54.99,54.97,54.98,30400.0,43.0209,43.0209,43.0052,43.013,30400.0
2012-01-19 13:15:00,54.97,54.98,54.93,54.93,50500.0,43.0052,43.013,42.9739,42.9739,50500.0
2012-01-19 13:20:00,54.92,54.93,54.86,54.86,29800.0,42.9661,42.9739,42.9191,42.9191,29800.0
2012-01-19 13:25:00,54.86,54.87,54.82,54.84,70300.0,42.9191,42.927,42.8879,42.9035,70300.0
2012-01-19 13:30:00,54.84,54.85,54.83,54.84,41700.0,42.9035,42.9113,42.8957,42.9035,41700.0
2012-01-19 13:35:00,54.85,54.86,54.77,54.77,100800.0,42.9113,42.9191,42.8487,42.8487,100800.0
2012-01-19 13:40:00,54.78,54.78,54.72,54.73,62000.0,42.8566,42.8566,42.8096,42.8174,62000.0
2012-01-19 13:45:00,54.73,54.73,54.66,54.69,119900.0,42.8174,42.8174,42.7627,42.7861,119900.0
2012-01-19 13:50:00,54.69,54.71,54.69,54.7,117900.0,42.7861,42.8018,42.7861,42.794,117900.0
2012-01-19 13:55:00,54.7,54.71,54.59,54.59,47600.0,42.794,42.8018,42.7079,42.7079,47600.0
2012-01-19 14:00:00,54.6,54.63,54.58,54.6,63500.0,42.7157,42.7392,42.7001,42.7157,63500.0
2012-01-19 14:05:00,54.61,54.61,54.57,54.59,53800.0,42.7236,42.7236,42.6923,42.7079,53800.0
2012-01-19 14:10:00,54.59,54.62,54.58,54.59,42900.0,42.7079,42.7314,42.7001,42.7079,42900.0
2012-01-19 14:15:00,54.6,54.62,54.58,54.6,96100.0,42.7157,42.7314,42.7001,42.7157,96100.0
2012-01-19 14:20:00,54.6,54.66,54.57,54.65,91700.0,42.7157,42.7627,42.6923,42.7549,91700.0
2012-01-19 14:25:00,54.64,54.65,54.6,54.61,60800.0,42.747,42.7549,42.7157,42.7236,60800.0
2012-01-19 14:30:00,54.61,54.63,54.57,54.58,171000.0,42.7236,42.7392,42.6923,42.7001,171000.0
2012-01-19 14:35:00,54.59,54.76,54.59,54.75,77100.0,42.7079,42.8409,42.7079,42.8331,77100.0
2012-01-19 14:40:00,54.75,54.82,54.74,54.75,91900.0,42.8331,42.8879,42.8253,42.8331,91900.0
2012-01-19 14:45:00,54.74,54.78,54.72,54.75,59700.0,42.8253,42.8566,42.8096,42.8331,59700.0
2012-01-19 14:50:00,54.74,54.75,54.64,54.64,117600.0,42.8253,42.8331,42.747,42.747,117600.0
2012-01-19 14:55:00,54.64,54.69,54.64,54.69,59100.0,42.747,42.7861,42.747,42.7861,59100.0
2012-01-19 15:00:00,54.68,54.71,54.67,54.7,56900.0,42.7783,42.8018,42.7705,42.794,56900.0
2012-01-19 15:05:00,54.7,54.76,54.69,54.75,53400.0,42.794,42.8409,42.7861,42.8331,53400.0
2012-01-19 15:10:00,54.75,54.77,54.71,54.71,75300.0,42.8331,42.8487,42.8018,42.8018,75300.0
2012-01-19 15:15:00,54.71,54.71,54.67,54.68,44900.0,42.8018,42.8018,42.7705,42.7783,44900.0
2012-01-19 15:20:00,54.67,54.8,54.67,54.79,68400.0,42.7705,42.8722,42.7705,42.8644,68400.0
2012-01-19 15:25:00,54.8,54.85,54.79,54.84,56700.0,42.8722,42.9113,42.8644,42.9035,56700.0
2012-01-19 15:30:00,54.83,54.84,54.77,54.78,50200.0,42.8957,42.9035,42.8487,42.8566,50200.0
2012-01-19 15:35:00,54.78,54.82,54.78,54.79,98000.0,42.8566,42.8879,42.8566,42.8644,98000.0
2012-01-19 15:40:00,54.79,54.83,54.78,54.8,105400.0,42.8644,42.8957,42.8566,42.8722,105400.0
2012-01-19 15:45:00,54.8,54.82,54.77,54.79,156900.0,42.8722,42.8879,42.8487,42.8644,156900.0
2012-01-19 15:50:00,54.79,54.8,54.69,54.7,190800.0,42.8644,42.8722,42.7861,42.794,190800.0
2012-01-19 15:55:00,54.7,54.81,54.67,54.8,440800.0,42.794,42.88,42.7705,42.8722,440800.0
2012-01-20 09:30:00,54.93,55.5,54.76,55.5,603100.0,42.9739,43.4198,42.8409,43.4198,603100.0
2012-01-20 09:35:00,55.5,55.63,55.37,55.53,167100.0,43.4198,43.5215,43.3181,43.4433,167100.0
2012-01-20 09:40:00,55.52,55.7,55.42,55.69,51600.0,43.4355,43.5763,43.3573,43.5685,51600.0
2012-01-20 09:45:00,55.69,55.94,55.64,55.91,163500.0,43.5685,43.7641,43.5294,43.7406,163500.0
2012-01-20 09:50:00,55.92,56.05,55.71,55.96,297400.0,43.7484,43.8501,43.5841,43.7797,297400.0
2012-01-20 09:55:00,55.99,56.23,55.94,56.23,72800.0,43.8032,43.991,43.7641,43.991,72800.0
2012-01-20 10:00:00,56.25,56.61,56.18,56.39,237100.0,44.0066,44.2882,43.9518,44.1161,237100.0
2012-01-20 10:05:00,56.38,56.39,56.25,56.36,76600.0,44.1083,44.1161,44.0066,44.0927,76600.0
2012-01-20 10:10:00,56.36,56.37,56.08,56.15,89100.0,44.0927,44.1005,43.8736,43.9284,89100.0
2012-01-20 10:15:00,56.14,56.15,56.0,56.0,49000.0,43.9205,43.9284,43.811,43.811,49000.0
2012-01-20 10:20:00,56.01,56.1,55.96,55.98,69700.0,43.8188,43.8892,43.7797,43.7954,69700.0
2012-01-20 10:25:00,55.96,55.99,55.95,55.98,47200.0,43.7797,43.8032,43.7719,43.7954,47200.0
2012-01-20 10:30:00,55.98,56.05,55.91,55.92,49800.0,43.7954,43.8501,43.7406,43.7484,49800.0
2012-01-20 10:35:00,55.91,55.93,55.86,55.91,36100.0,43.7406,43.7562,43.7015,43.7406,36100.0
2012-01-20 10:40:00,55.9,55.95,55.86,55.93,49800.0,43.7328,43.7719,43.7015,43.7562,49800.0
2012-01-20 10:45:00,55.93,55.98,55.85,55.87,58900.0,43.7562,43.7954,43.6937,43.7093,58900.0
2012-01-20 10:50:00,55.87,55.87,55.74,55.74,133300.0,43.7093,43.7093,43.6076,43.6076,133300.0
2012-01-20 10:55:00,55.74,55.74,55.62,55.66,81000.0,43.6076,43.6076,43.5137,43.545,81000.0
2012-01-20 11:00:00,55.65,55.66,55.5,55.53,61200.0,43.5372,43.545,43.4198,43.4433,61200.0
2012-01-20 11:05:00,55.53,55.54,55.41,55.48,62300.0,43.4433,43.4511,43.3494,43.4042,62300.0
2012-01-20 11:10:00,55.48,55.56,55.44,55.54,111800.0,43.4042,43.4668,43.3729,43.4511,111800.0
2012-01-20 11:15:00,55.55,55.64,55.48,55.62,60400.0,43.459,43.5294,43.4042,43.5137,60400.0
2012-01-20 11:20:00,55.63,55.63,55.49,55.58,66400.0,43.5215,43.5215,43.412,43.4824,66400.0
2012-01-20 11:25:00,55.58,55.62,55.56,55.6,44400.0,43.4824,43.5137,43.4668,43.4981,44400.0
2012-01-20 11:30:00,55.58,55.62,55.56,55.6,28600.0,43.4824,43.5137,43.4668,43.4981,28600.0
2012-01-20 11:35:00,55.6,55.66,55.59,55.65,38900.0,43.4981,43.545,43.4903,43.5372,38900.0
2012-01-20 11:40:00,55.65,55.7,55.62,55.69,48400.0,43.5372,43.5763,43.5137,43.5685,48400.0
2012-01-20 11:45:00,55.68,55.69,55.62,55.67,27700.0,43.5607,43.5685,43.5137,43.5528,27700.0
2012-01-20 11:50:00,55.67,55.67,55.62,55.64,43000.0,43.5528,43.5528,43.5137,43.5294,43000.0
2012-01-20 11:55:00,55.67,55.68,55.64,55.64,60700.0,43.5528,43.5607,43.5294,43.5294,60700.0
2012-01-20 12:00:00,55.65,55.82,55.65,55.82,56600.0,43.5372,43.6702,43.5372,43.6702,56600.0
2012-01-20 12:05:00,55.81,55.84,55.64,55.64,44900.0,43.6624,43.6858,43.5294,43.5294,44900.0
2012-01-20 12:10:00,55.64,55.72,55.63,55.72,23600.0,43.5294,43.592,43.5215,43.592,23600.0
2012-01-20 12:15:00,55.72,55.75,55.66,55.69,43400.0,43.592,43.6154,43.545,43.5685,43400.0
2012-01-20 12:20:00,55.68,55.75,55.64,55.75,36500.0,43.5607,43.6154,43.5294,43.6154,36500.0
2012-01-20 12:25:00,55.74,55.79,55.73,55.77,36500.0,43.6076,43.6467,43.5998,43.6311,36500.0
2012-01-20 12:30:00,55.76,55.87,55.76,55.87,22200.0,43.6233,43.7093,43.6233,43.7093,22200.0
2012-01-20 12:35:00,55.87,55.88,55.82,55.85,48600.0,43.7093,43.7171,43.6702,43.6937,48600.0
2012-01-20 12:40:00,55.85,55.87,55.8,55.84,28500.0,43.6937,43.7093,43.6545,43.6858,28500.0
2012-01-20 12:45:00,55.84,55.86,55.83,55.85,19100.0,43.6858,43.7015,43.678,43.6937,19100.0
2012-01-20 12:50:00,55.84,55.85,55.81,55.82,18200.0,43.6858,43.6937,43.6624,43.6702,18200.0
2012-01-20 12:55:00,55.83,55.86,55.81,55.83,35900.0,43.678,43.7015,43.6624,43.678,35900.0
2012-01-20 13:00:00,55.83,55.86,55.79,55.79,20700.0,43.678,43.7015,43.6467,43.6467,20700.0
2012-01-20 13:05:00,55.79,55.83,55.77,55.82,22700.0,43.6467,43.678,43.6311,43.6702,22700.0
2012-01-20 13:10:00,55.82,55.87,55.81,55.87,22200.0,43.6702,43.7093,43.6624,43.7093,22200.0
2012-01-20 13:15:00,55.86,55.87,55.78,55.78,17400.0,43.7015,43.7093,43.6389,43.6389,17400.0
2012-01-20 13:20:00,55.78,55.83,55.77,55.79,47100.0,43.6389,43.678,43.6311,43.6467,47100.0
2012-01-20 13:25:00,55.78,55.78,55.71,55.71,19000.0,43.6389,43.6389,43.5841,43.5841,19000.0
2012-01-20 13:30:00,55.72,55.73,55.67,55.67,29100.0,43.592,43.5998,43.5528,43.5528,29100.0
2012-01-20 13:35:00,55.67,55.68,55.65,55.67,15000.0,43.5528,43.5607,43.5372,43.5528,15000.0
2012-01-20 13:40:00,55.67,55.8,55.67,55.8,27000.0,43.5528,43.6545,43.5528,43.6545,27000.0
2012-01-20 13:45:00,55.8,55.81,55.77,55.8,13400.0,43.6545,43.6624,43.6311,43.6545,13400.0
2012-01-20 13:50:00,55.79,55.82,55.79,55.82,14100.0,43.6467,43.6702,43.6467,43.6702,14100.0
2012-01-20 13:55:00,55.82,55.82,55.75,55.75,21000.0,43.6702,43.6702,43.6154,43.6154,21000.0
2012-01-20 14:00:00,55.75,55.78,55.73,55.75,62200.0,43.6154,43.6389,43.5998,43.6154,62200.0
2012-01-20 14:05:00,55.76,55.76,55.71,55.72,18000.0,43.6233,43.6233,43.5841,43.592,18000.0
2012-01-20 14:10:00,55.73,55.79,55.71,55.79,37500.0,43.5998,43.6467,43.5841,43.6467,37500.0
2012-01-20 14:15:00,55.79,55.8,55.7,55.73,18300.0,43.6467,43.6545,43.5763,43.5998,18300.0
2012-01-20 14:20:00,55.73,55.77,55.68,55.68,20100.0,43.5998,43.6311,43.5607,43.5607,20100.0
2012-01-20 14:25:00,55.68,55.7,55.67,55.7,24200.0,43.5607,43.5763,43.5528,43.5763,24200.0
2012-01-20 14:30:00,55.7,55.71,55.67,55.67,43300.0,43.5763,43.5841,43.5528,43.5528,43300.0
2012-01-20 14:35:00,55.68,55.7,55.66,55.7,27700.0,43.5607,43.5763,43.545,43.5763,27700.0
2012-01-20 14:40:00,55.7,55.7,55.69,55.69,43600.0,43.5763,43.5763,43.5685,43.5685,43600.0
2012-01-20 14:45:00,55.7,55.7,55.69,55.7,37600.0,43.5763,43.5763,43.5685,43.5763,37600.0
2012-01-20 14:50:00,55.7,55.72,55.69,55.71,19500.0,43.5763,43.592,43.5685,43.5841,19500.0
2012-01-20 14:55:00,55.72,55.75,55.71,55.74,35700.0,43.592,43.6154,43.5841,43.6076,35700.0
2012-01-20 15:00:00,55.75,55.75,55.71,55.72,25100.0,43.6154,43.6154,43.5841,43.592,25100.0
2012-01-20 15:05:00,55.73,55.76,55.71,55.75,64900.0,43.5998,43.6233,43.5841,43.6154,64900.0
2012-01-20 15:10:00,55.75,55.75,55.74,55.75,27500.0,43.6154,43.6154,43.6076,43.6154,27500.0
2012-01-20 15:15:00,55.74,55.77,55.74,55.75,51000.0,43.6076,43.6311,43.6076,43.6154,51000.0
2012-01-20 15:20:00,55.73,55.77,55.73,55.77,61900.0,43.5998,43.6311,43.5998,43.6311,61900.0
2012-01-20 15:25:00,55.76,55.76,55.71,55.72,53700.0,43.6233,43.6233,43.5841,43.592,53700.0
2012-01-20 15:30:00,55.72,55.73,55.7,55.71,38200.0,43.592,43.5998,43.5763,43.5841,38200.0
2012-01-20 15:35:00,55.71,55.72,55.7,55.72,55200.0,43.5841,43.592,43.5763,43.592,55200.0
2012-01-20 15:40:00,55.72,55.82,55.72,55.81,115200.0,43.592,43.6702,43.592,43.6624,115200.0
2012-01-20 15:45:00,55.82,55.84,55.77,55.8,82300.0,43.6702,43.6858,43.6311,43.6545,82300.0
2012-01-20 15:50:00,55.8,55.81,55.77,55.79,74200.0,43.6545,43.6624,43.6311,43.6467,74200.0
2012-01-20 15:55:00,55.8,55.87,55.74,55.81,442300.0,43.6545,43.7093,43.6076,43.6624,442300.0
2012-01-23 09:30:00,55.91,56.18,55.91,56.16,97100.0,43.7406,43.9518,43.7406,43.9362,97100.0
2012-01-23 09:35:00,56.13,56.19,56.0,56.11,39500.0,43.9127,43.9597,43.811,43.8971,39500.0
2012-01-23 09:40:00,56.11,56.12,56.0,56.1,50600.0,43.8971,43.9049,43.811,43.8892,50600.0
2012-01-23 09:45:00,56.1,56.1,56.0,56.07,63000.0,43.8892,43.8892,43.811,43.8658,63000.0
2012-01-23 09:50:00,56.06,56.13,56.04,56.07,54100.0,43.858,43.9127,43.8423,43.8658,54100.0
2012-01-23 09:55:00,56.07,56.1,55.93,55.95,200000.0,43.8658,43.8892,43.7562,43.7719,200000.0
2012-01-23 10:00:00,55.96,56.01,55.91,55.97,36300.0,43.7797,43.8188,43.7406,43.7875,36300.0
2012-01-23 10:05:00,55.95,56.01,55.93,55.98,28200.0,43.7719,43.8188,43.7562,43.7954,28200.0
2012-01-23 10:10:00,55.98,56.04,55.95,55.95,46400.0,43.7954,43.8423,43.7719,43.7719,46400.0
2012-01-23 10:15:00,55.94,56.0,55.9,56.0,37700.0,43.7641,43.811,43.7328,43.811,37700.0
2012-01-23 10:20:00,56.0,56.0,55.88,55.92,24600.0,43.811,43.811,43.7171,43.7484,24600.0
2012-01-23 10:25:00,55.92,56.05,55.89,56.0,38200.0,43.7484,43.8501,43.725,43.811,38200.0
2012-01-23 10:30:00,56.01,56.01,55.99,56.0,9800.0,43.8188,43.8188,43.8032,43.811,9800.0
2012-01-23 10:35:00,56.0,56.07,55.99,56.07,15300.0,43.811,43.8658,43.8032,43.8658,15300.0
2012-01-23 10:40:00,56.07,56.08,55.99,56.0,30200.0,43.8658,43.8736,43.8032,43.811,30200.0
2012-01-23 10:45:00,56.0,56.01,55.98,55.99,67900.0,43.811,43.8188,43.7954,43.8032,67900.0
2012-01-23 10:50:00,55.99,55.99,55.91,55.95,43000.0,43.8032,43.8032,43.7406,43.7719,43000.0
2012-01-23 10:55:00,55.96,55.99,55.91,55.94,48600.0,43.7797,43.8032,43.7406,43.7641,48600.0
2012-01-23 11:00:00,55.94,55.94,55.83,55.84,45200.0,43.7641,43.7641,43.678,43.6858,45200.0
2012-01-23 11:05:00,55.84,55.91,55.83,55.9,54700.0,43.6858,43.7406,43.678,43.7328,54700.0
2012-01-23 11:10:00,55.9,55.92,55.83,55.9,88600.0,43.7328,43.7484,43.678,43.7328,88600.0
2012-01-23 11:15:00,55.9,55.97,55.88,55.95,99400.0,43.7328,43.7875,43.7171,43.7719,99400.0
2012-01-23 11:20:00,55.95,55.98,55.9,55.96,77700.0,43.7719,43.7954,43.7328,43.7797,77700.0
2012-01-23 11:25:00,55.96,55.98,55.92,55.98,40600.0,43.7797,43.7954,43.7484,43.7954,40600.0
2012-01-23 11:30:00,55.98,55.98,55.94,55.96,27200.0,43.7954,43.7954,43.7641,43.7797,27200.0
2012-01-23 11:35:00,55.95,55.96,55.83,55.86,61200.0,43.7719,43.7797,43.678,43.7015,61200.0
2012-01-23 11:40:00,55.86,55.92,55.8,55.87,33900.0,43.7015,43.7484,43.6545,43.7093,33900.0
2012-01-23 11:45:00,55.87,55.88,55.81,55.87,28900.0,43.7093,43.7171,43.6624,43.7093,28900.0
2012-01-23 11:50:00,55.88,55.93,55.85,55.9,34000.0,43.7171,43.7562,43.6937,43.7328,34000.0
2012-01-23 11:55:00,55.9,55.91,55.82,55.9,27500.0,43.7328,43.7406,43.6702,43.7328,27500.0
2012-01-23 12:00:00,55.89,55.9,55.78,55.8,47300.0,43.725,43.7328,43.6389,43.6545,47300.0
2012-01-23 12:05:00,55.79,55.82,55.77,55.78,27800.0,43.6467,43.6702,43.6311,43.6389,27800.0
2012-01-23 12:10:00,55.78,55.81,55.74,55.76,53900.0,43.6389,43.6624,43.6076,43.6233,53900.0
2012-01-23 12:15:00,55.75,55.9,55.75,55.9,64900.0,43.6154,43.7328,43.6154,43.7328,64900.0
2012-01-23 12:20:00,55.9,55.98,55.86,55.96,53500.0,43.7328,43.7954,43.7015,43.7797,53500.0
2012-01-23 12:25:00,55.97,55.97,55.9,55.91,50900.0,43.7875,43.7875,43.7328,43.7406,50900.0
2012-01-23 12:30:00,55.9,55.96,55.88,55.96,19700.0,43.7328,43.7797,43.7171,43.7797,19700.0
2012-01-23 12:35:00,55.96,55.97,55.94,55.94,42400.0,43.7797,43.7875,43.7641,43.7641,42400.0
2012-01-23 12:40:00,55.95,55.98,55.9,55.98,61300.0,43.7719,43.7954,43.7328,43.7954,61300.0
2012-01-23 12:45:00,55.98,55.98,55.92,55.95,61800.0,43.7954,43.7954,43.7484,43.7719,61800.0
2012-01-23 12:50:00,55.95,56.0,55.95,55.99,49400.0,43.7719,43.811,43.7719,43.8032,49400.0
2012-01-23 12:55:00,55.99,56.0,55.97,56.0,44700.0,43.8032,43.811,43.7875,43.811,44700.0
2012-01-23 13:00:00,55.99,56.02,55.99,56.01,53400.0,43.8032,43.8267,43.8032,43.8188,53400.0
2012-01-23 13:05:00,56.01,56.01,55.97,55.98,124000.0,43.8188,43.8188,43.7875,43.7954,124000.0
2012-01-23 13:10:00,55.98,55.99,55.97,55.99,44000.0,43.7954,43.8032,43.7875,43.8032,44000.0
2012-01-23 13:15:00,55.99,55.99,55.97,55.98,29200.0,43.8032,43.8032,43.7875,43.7954,29200.0
2012-01-23 13:20:00,55.98,55.99,55.98,55.98,31700.0,43.7954,43.8032,43.7954,43.7954,31700.0
2012-01-23 13:25:00,55.98,55.99,55.95,55.97,55600.0,43.7954,43.8032,43.7719,43.7875,55600.0
2012-01-23 13:30:00,55.97,56.02,55.96,55.99,87900.0,43.7875,43.8267,43.7797,43.8032,87900.0
2012-01-23 13:35:00,55.98,56.09,55.98,56.07,41000.0,43.7954,43.8814,43.7954,43.8658,41000.0
2012-01-23 13:40:00,56.07,56.1,56.07,56.1,29200.0,43.8658,43.8892,43.8658,43.8892,29200.0
2012-01-23 13:45:00,56.1,56.19,56.09,56.18,68500.0,43.8892,43.9597,43.8814,43.9518,68500.0
2012-01-23 13:50:00,56.16,56.2,56.15,56.2,47500.0,43.9362,43.9675,43.9284,43.9675,47500.0
2012-01-23 13:55:00,56.19,56.3,56.14,56.26,56500.0,43.9597,44.0457,43.9205,44.0144,56500.0
2012-01-23 14:00:00,56.26,56.27,56.17,56.23,39600.0,44.0144,44.0222,43.944,43.991,39600.0
2012-01-23 14:05:00,56.23,56.29,56.23,56.26,57200.0,43.991,44.0379,43.991,44.0144,57200.0
2012-01-23 14:10:00,56.26,56.29,56.23,56.23,27700.0,44.0144,44.0379,43.991,43.991,27700.0
2012-01-23 14:15:00,56.24,56.24,56.16,56.18,26200.0,43.9988,43.9988,43.9362,43.9518,26200.0
2012-01-23 14:20:00,56.17,56.29,56.17,56.28,53700.0,43.944,44.0379,43.944,44.0301,53700.0
2012-01-23 14:25:00,56.28,56.34,56.26,56.32,43500.0,44.0301,44.077,44.0144,44.0614,43500.0
2012-01-23 14:30:00,56.32,56.33,56.29,56.3,29400.0,44.0614,44.0692,44.0379,44.0457,29400.0
2012-01-23 14:35:00,56.29,56.3,56.23,56.28,35700.0,44.0379,44.0457,43.991,44.0301,35700.0
2012-01-23 14:40:00,56.27,56.28,56.25,56.27,29100.0,44.0222,44.0301,44.0066,44.0222,29100.0
2012-01-23 14:45:00,56.25,56.26,56.19,56.25,33300.0,44.0066,44.0144,43.9597,44.0066,33300.0
2012-01-23 14:50:00,56.25,56.26,56.23,56.25,42900.0,44.0066,44.0144,43.991,44.0066,42900.0
2012-01-23 14:55:00,56.25,56.46,56.23,56.36,74400.0,44.0066,44.1709,43.991,44.0927,74400.0
2012-01-23 15:00:00,56.36,56.39,56.32,56.32,40200.0,44.0927,44.1161,44.0614,44.0614,40200.0
2012-01-23 15:05:00,56.33,56.4,56.31,56.35,66800.0,44.0692,44.1239,44.0535,44.0848,66800.0
2012-01-23 15:10:00,56.34,56.42,56.33,56.39,116800.0,44.077,44.1396,44.0692,44.1161,116800.0
2012-01-23 15:15:00,56.4,56.43,56.38,56.4,75900.0,44.1239,44.1474,44.1083,44.1239,75900.0
2012-01-23 15:20:00,56.39,56.45,56.38,56.43,80000.0,44.1161,44.1631,44.1083,44.1474,80000.0
2012-01-23 15:25:00,56.43,56.45,56.39,56.45,72300.0,44.1474,44.1631,44.1161,44.1631,72300.0
2012-01-23 15:30:00,56.44,56.48,56.39,56.39,67400.0,44.1552,44.1865,44.1161,44.1161,67400.0
2012-01-23 15:35:00,56.4,56.42,56.39,56.39,52400.0,44.1239,44.1396,44.1161,44.1161,52400.0
2012-01-23 15:40:00,56.39,56.46,56.39,56.46,83200.0,44.1161,44.1709,44.1161,44.1709,83200.0
2012-01-23 15:45:00,56.45,56.5,56.43,56.49,108800.0,44.1631,44.2022,44.1474,44.1944,108800.0
2012-01-23 15:50:00,56.5,56.52,56.48,56.5,144600.0,44.2022,44.2178,44.1865,44.2022,144600.0
2012-01-23 15:55:00,56.5,56.5,56.44,56.44,200000.0,44.2022,44.2022,44.1552,44.1552,200000.0
2012-01-24 09:30:00,56.27,56.31,56.08,56.17,77500.0,44.0222,44.0535,43.8736,43.944,77500.0
2012-01-24 09:35:00,56.17,56.24,55.83,55.88,133000.0,43.944,43.9988,43.678,43.7171,133000.0
2012-01-24 09:40:00,55.88,55.94,55.8,55.85,96700.0,43.7171,43.7641,43.6545,43.6937,96700.0
2012-01-24 09:45:00,55.83,55.86,55.67,55.74,153600.0,43.678,43.7015,43.5528,43.6076,153600.0
2012-01-24 09:50:00,55.74,55.99,55.73,55.98,51300.0,43.6076,43.8032,43.5998,43.7954,51300.0
2012-01-24 09:55:00,55.98,55.99,55.88,55.91,54000.0,43.7954,43.8032,43.7171,43.7406,54000.0
2012-01-24 10:00:00,55.9,56.17,55.89,56.1,78000.0,43.7328,43.944,43.725,43.8892,78000.0
2012-01-24 10:05:00,56.1,56.26,56.08,56.22,89900.0,43.8892,44.0144,43.8736,43.9831,89900.0
2012-01-24 10:10:00,56.22,56.25,56.13,56.23,45300.0,43.9831,44.0066,43.9127,43.991,45300.0
2012-01-24 10:15:00,56.24,56.29,56.17,56.29,50100.0,43.9988,44.0379,43.944,44.0379,50100.0
2012-01-24 10:20:00,56.28,56.3,56.27,56.3,17400.0,44.0301,44.0457,44.0222,44.0457,17400.0
2012-01-24 10:25:00,56.29,56.38,56.28,56.38,57100.0,44.0379,44.1083,44.0301,44.1083,57100.0
2012-01-24 10:30:00,56.38,56.53,56.35,56.49,127100.0,44.1083,44.2257,44.0848,44.1944,127100.0
2012-01-24 10:35:00,56.49,56.51,56.38,56.45,27300.0,44.1944,44.21,44.1083,44.1631,27300.0
2012-01-24 10:40:00,56.45,56.47,56.39,56.41,24500.0,44.1631,44.1787,44.1161,44.1318,24500.0
2012-01-24 10:45:00,56.4,56.48,56.4,56.46,33900.0,44.1239,44.1865,44.1239,44.1709,33900.0
2012-01-24 10:50:00,56.47,56.55,56.44,56.55,33900.0,44.1787,44.2413,44.1552,44.2413,33900.0
2012-01-24 10:55:00,56.54,56.68,56.54,56.67,74600.0,44.2335,44.343,44.2335,44.3352,74600.0
2012-01-24 11:00:00,56.67,56.69,56.62,56.69,45100.0,44.3352,44.3508,44.2961,44.3508,45100.0
2012-01-24 11:05:00,56.69,56.69,56.63,56.65,27600.0,44.3508,44.3508,44.3039,44.3195,27600.0
2012-01-24 11:10:00,56.65,56.78,56.65,56.72,71000.0,44.3195,44.4212,44.3195,44.3743,71000.0
2012-01-24 11:15:00,56.72,56.75,56.7,56.71,18200.0,44.3743,44.3978,44.3587,44.3665,18200.0
2012-01-24 11:20:00,56.69,56.75,56.67,56.68,34900.0,44.3508,44.3978,44.3352,44.343,34900.0
2012-01-24 11:25:00,56.67,56.7,56.62,56.65,26900.0,44.3352,44.3587,44.2961,44.3195,26900.0
2012-01-24 11:30:00,56.66,56.7,56.6,56.61,54500.0,44.3274,44.3587,44.2804,44.2882,54500.0
2012-01-24 11:35:00,56.63,56.72,56.62,56.7,73800.0,44.3039,44.3743,44.2961,44.3587,73800.0
2012-01-24 11:40:00,56.72,56.76,56.71,56.75,27800.0,44.3743,44.4056,44.3665,44.3978,27800.0
2012-01-24 11:45:00,56.76,56.76,56.63,56.65,39700.0,44.4056,44.4056,44.3039,44.3195,39700.0
2012-01-24 11:50:00,56.65,56.66,56.51,56.53,26300.0,44.3195,44.3274,44.21,44.2257,26300.0
2012-01-24 11:55:00,56.52,56.53,56.5,56.53,12000.0,44.2178,44.2257,44.2022,44.2257,12000.0
2012-01-24 12:00:00,56.53,56.56,56.51,56.56,60300.0,44.2257,44.2491,44.21,44.2491,60300.0
2012-01-24 12:05:00,56.57,56.62,56.55,56.56,31900.0,44.2569,44.2961,44.2413,44.2491,31900.0
2012-01-24 12:10:00,56.56,56.57,56.52,56.53,25200.0,44.2491,44.2569,44.2178,44.2257,25200.0
2012-01-24 12:15:00,56.54,56.54,56.48,56.52,22300.0,44.2335,44.2335,44.1865,44.2178,22300.0
2012-01-24 12:20:00,56.53,56.54,56.5,56.52,11500.0,44.2257,44.2335,44.2022,44.2178,11500.0
2012-01-24 12:25:00,56.51,56.52,56.42,56.43,32200.0,44.21,44.2178,44.1396,44.1474,32200.0
2012-01-24 12:30:00,56.44,56.47,56.42,56.42,29800.0,44.1552,44.1787,44.1396,44.1396,29800.0
2012-01-24 12:35:00,56.43,56.43,56.34,56.34,35500.0,44.1474,44.1474,44.077,44.077,35500.0
2012-01-24 12:40:00,56.35,56.38,56.34,56.35,21800.0,44.0848,44.1083,44.077,44.0848,21800.0
2012-01-24 12:45:00,56.36,56.38,56.32,56.36,29000.0,44.0927,44.1083,44.0614,44.0927,29000.0
2012-01-24 12:50:00,56.36,56.38,56.34,56.35,20600.0,44.0927,44.1083,44.077,44.0848,20600.0
2012-01-24 12:55:00,56.36,56.45,56.36,56.45,47000.0,44.0927,44.1631,44.0927,44.1631,47000.0
2012-01-24 13:00:00,56.44,56.45,56.29,56.3,43900.0,44.1552,44.1631,44.0379,44.0457,43900.0
2012-01-24 13:05:00,56.31,56.39,56.31,56.37,61500.0,44.0535,44.1161,44.0535,44.1005,61500.0
2012-01-24 13:10:00,56.37,56.43,56.35,56.42,73200.0,44.1005,44.1474,44.0848,44.1396,73200.0
2012-01-24 13:15:00,56.42,56.46,56.38,56.46,40800.0,44.1396,44.1709,44.1083,44.1709,40800.0
2012-01-24 13:20:00,56.44,56.46,56.41,56.42,30600.0,44.1552,44.1709,44.1318,44.1396,30600.0
2012-01-24 13:25:00,56.41,56.5,56.41,56.5,34700.0,44.1318,44.2022,44.1318,44.2022,34700.0
2012-01-24 13:30:00,56.48,56.51,56.47,56.5,22200.0,44.1865,44.21,44.1787,44.2022,22200.0
2012-01-24 13:35:00,56.5,56.51,56.48,56.5,30300.0,44.2022,44.21,44.1865,44.2022,30300.0
2012-01-24 13:40:00,56.5,56.52,56.49,56.51,22500.0,44.2022,44.2178,44.1944,44.21,22500.0
2012-01-24 13:45:00,56.52,56.53,56.5,56.5,17500.0,44.2178,44.2257,44.2022,44.2022,17500.0
2012-01-24 13:50:00,56.51,56.52,56.49,56.51,23800.0,44.21,44.2178,44.1944,44.21,23800.0
2012-01-24 13:55:00,56.51,56.54,56.49,56.54,16500.0,44.21,44.2335,44.1944,44.2335,16500.0
2012-01-24 14:00:00,56.53,56.56,56.51,56.55,19300.0,44.2257,44.2491,44.21,44.2413,19300.0
2012-01-24 14:05:00,56.55,56.57,56.48,56.51,25000.0,44.2413,44.2569,44.1865,44.21,25000.0
2012-01-24 14:10:00,56.5,56.52,56.5,56.51,14400.0,44.2022,44.2178,44.2022,44.21,14400.0
2012-01-24 14:15:00,56.51,56.53,56.49,56.52,21600.0,44.21,44.2257,44.1944,44.2178,21600.0
2012-01-24 14:20:00,56.53,56.55,56.5,56.54,22200.0,44.2257,44.2413,44.2022,44.2335,22200.0
2012-01-24 14:25:00,56.54,56.58,56.51,56.56,39500.0,44.2335,44.2648,44.21,44.2491,39500.0
2012-01-24 14:30:00,56.55,56.56,56.53,56.55,38900.0,44.2413,44.2491,44.2257,44.2413,38900.0
2012-01-24 14:35:00,56.54,56.56,56.53,56.56,24900.0,44.2335,44.2491,44.2257,44.2491,24900.0
2012-01-24 14:40:00,56.55,56.59,56.55,56.56,32700.0,44.2413,44.2726,44.2413,44.2491,32700.0
2012-01-24 14:45:00,56.57,56.58,56.49,56.5,30800.0,44.2569,44.2648,44.1944,44.2022,30800.0
2012-01-24 14:50:00,56.49,56.5,56.47,56.48,28600.0,44.1944,44.2022,44.1787,44.1865,28600.0
2012-01-24 14:55:00,56.47,56.51,56.46,56.51,22700.0,44.1787,44.21,44.1709,44.21,22700.0
2012-01-24 15:00:00,56.5,56.51,56.49,56.5,18900.0,44.2022,44.21,44.1944,44.2022,18900.0
2012-01-24 15:05:00,56.51,56.52,56.47,56.5,51900.0,44.21,44.2178,44.1787,44.2022,51900.0
2012-01-24 15:10:00,56.5,56.59,56.48,56.59,131500.0,44.2022,44.2726,44.1865,44.2726,131500.0
2012-01-24 15:15:00,56.59,56.59,56.52,56.52,19400.0,44.2726,44.2726,44.2178,44.2178,19400.0
2012-01-24 15:20:00,56.52,56.55,56.51,56.51,23300.0,44.2178,44.2413,44.21,44.21,23300.0
2012-01-24 15:25:00,56.52,56.55,56.48,56.55,51500.0,44.2178,44.2413,44.1865,44.2413,51500.0
2012-01-24 15:30:00,56.55,56.57,56.49,56.51,50200.0,44.2413,44.2569,44.1944,44.21,50200.0
2012-01-24 15:35:00,56.5,56.51,56.5,56.5,50500.0,44.2022,44.21,44.2022,44.2022,50500.0
2012-01-24 15:40:00,56.5,56.53,56.47,56.49,94000.0,44.2022,44.2257,44.1787,44.1944,94000.0
2012-01-24 15:45:00,56.48,56.53,56.47,56.51,85100.0,44.1865,44.2257,44.1787,44.21,85100.0
2012-01-24 15:50:00,56.52,56.55,56.5,56.52,81900.0,44.2178,44.2413,44.2022,44.2178,81900.0
2012-01-24 15:55:00,56.52,56.62,56.5,56.61,239400.0,44.2178,44.2961,44.2022,44.2882,239400.0
2012-01-25 09:30:00,56.6,56.64,56.17,56.18,76700.0,44.2804,44.3117,43.944,43.9518,76700.0
2012-01-25 09:35:00,56.17,56.21,56.03,56.03,15600.0,43.944,43.9753,43.8345,43.8345,15600.0
2012-01-25 09:40:00,56.04,56.23,56.01,56.21,73400.0,43.8423,43.991,43.8188,43.9753,73400.0
2012-01-25 09:45:00,56.21,56.24,56.11,56.19,28400.0,43.9753,43.9988,43.8971,43.9597,28400.0
2012-01-25 09:50:00,56.2,56.31,56.07,56.18,52900.0,43.9675,44.0535,43.8658,43.9518,52900.0
2012-01-25 09:55:00,56.17,56.35,56.17,56.34,14600.0,43.944,44.0848,43.944,44.077,14600.0
2012-01-25 10:00:00,56.33,56.38,56.3,56.33,47100.0,44.0692,44.1083,44.0457,44.0692,47100.0
2012-01-25 10:05:00,56.33,56.35,56.28,56.33,26300.0,44.0692,44.0848,44.0301,44.0692,26300.0
2012-01-25 10:10:00,56.32,56.33,56.25,56.27,24800.0,44.0614,44.0692,44.0066,44.0222,24800.0
2012-01-25 10:15:00,56.27,56.28,56.24,56.26,7900.0,44.0222,44.0301,43.9988,44.0144,7900.0
2012-01-25 10:20:00,56.24,56.26,56.19,56.19,19900.0,43.9988,44.0144,43.9597,43.9597,19900.0
2012-01-25 10:25:00,56.2,56.29,56.17,56.29,31900.0,43.9675,44.0379,43.944,44.0379,31900.0
2012-01-25 10:30:00,56.3,56.3,56.27,56.3,45100.0,44.0457,44.0457,44.0222,44.0457,45100.0
2012-01-25 10:35:00,56.3,56.31,56.28,56.31,38500.0,44.0457,44.0535,44.0301,44.0535,38500.0
2012-01-25 10:40:00,56.31,56.31,56.23,56.24,17200.0,44.0535,44.0535,43.991,43.9988,17200.0
2012-01-25 10:45:00,56.24,56.3,56.23,56.3,23200.0,43.9988,44.0457,43.991,44.0457,23200.0
2012-01-25 10:50:00,56.29,56.3,56.23,56.29,29100.0,44.0379,44.0457,43.991,44.0379,29100.0
2012-01-25 10:55:00,56.29,56.31,56.22,56.24,87200.0,44.0379,44.0535,43.9831,43.9988,87200.0
2012-01-25 11:00:00,56.25,56.37,56.25,56.37,17200.0,44.0066,44.1005,44.0066,44.1005,17200.0
2012-01-25 11:05:00,56.38,56.46,56.38,56.42,30500.0,44.1083,44.1709,44.1083,44.1396,30500.0
2012-01-25 11:10:00,56.43,56.5,56.42,56.49,17200.0,44.1474,44.2022,44.1396,44.1944,17200.0
2012-01-25 11:15:00,56.49,56.53,56.44,56.49,22600.0,44.1944,44.2257,44.1552,44.1944,22600.0
2012-01-25 11:20:00,56.49,56.54,56.48,56.51,22000.0,44.1944,44.2335,44.1865,44.21,22000.0
2012-01-25 11:25:00,56.51,56.52,56.48,56.48,19000.0,44.21,44.2178,44.1865,44.1865,19000.0
2012-01-25 11:30:00,56.48,56.53,56.45,56.51,15900.0,44.1865,44.2257,44.1631,44.21,15900.0
2012-01-25 11:35:00,56.52,56.55,56.48,56.51,25500.0,44.2178,44.2413,44.1865,44.21,25500.0
2012-01-25 11:40:00,56.51,56.52,56.47,56.47,15900.0,44.21,44.2178,44.1787,44.1787,15900.0
2012-01-25 11:45:00,56.47,56.48,56.39,56.47,33600.0,44.1787,44.1865,44.1161,44.1787,33600.0
2012-01-25 11:50:00,56.5,56.55,56.47,56.53,40300.0,44.2022,44.2413,44.1787,44.2257,40300.0
2012-01-25 11:55:00,56.53,56.59,56.53,56.55,17700.0,44.2257,44.2726,44.2257,44.2413,17700.0
2012-01-25 12:00:00,56.55,56.6,56.53,56.59,36200.0,44.2413,44.2804,44.2257,44.2726,36200.0
2012-01-25 12:05:00,56.59,56.69,56.59,56.59,49600.0,44.2726,44.3508,44.2726,44.2726,49600.0
2012-01-25 12:10:00,56.58,56.7,56.54,56.67,37200.0,44.2648,44.3587,44.2335,44.3352,37200.0
2012-01-25 12:15:00,56.67,56.7,56.62,56.62,17200.0,44.3352,44.3587,44.2961,44.2961,17200.0
2012-01-25 12:20:00,56.62,56.71,56.59,56.65,88600.0,44.2961,44.3665,44.2726,44.3195,88600.0
2012-01-25 12:25:00,56.64,56.99,56.64,56.84,61000.0,44.3117,44.5855,44.3117,44.4682,61000.0
2012-01-25 12:30:00,56.81,56.92,56.63,56.89,29200.0,44.4447,44.5308,44.3039,44.5073,29200.0
2012-01-25 12:35:00,56.89,56.97,56.86,56.92,16000.0,44.5073,44.5699,44.4838,44.5308,16000.0
2012-01-25 12:40:00,56.88,56.89,56.73,56.74,19000.0,44.4995,44.5073,44.3821,44.3899,19000.0
2012-01-25 12:45:00,56.75,56.8,56.71,56.79,33400.0,44.3978,44.4369,44.3665,44.4291,33400.0
2012-01-25 12:50:00,56.78,56.86,56.69,56.8,25700.0,44.4212,44.4838,44.3508,44.4369,25700.0
2012-01-25 12:55:00,56.8,56.89,56.7,56.74,34600.0,44.4369,44.5073,44.3587,44.3899,34600.0
2012-01-25 13:00:00,56.74,56.94,56.74,56.94,38800.0,44.3899,44.5464,44.3899,44.5464,38800.0
2012-01-25 13:05:00,56.94,57.16,56.94,57.08,98400.0,44.5464,44.7185,44.5464,44.6559,98400.0
2012-01-25 13:10:00,57.06,57.08,56.99,57.06,17400.0,44.6403,44.6559,44.5855,44.6403,17400.0
2012-01-25 13:15:00,57.07,57.19,57.07,57.15,26900.0,44.6481,44.742,44.6481,44.7107,26900.0
2012-01-25 13:20:00,57.15,57.15,57.06,57.09,25900.0,44.7107,44.7107,44.6403,44.6638,25900.0
2012-01-25 13:25:00,57.08,57.15,56.99,57.0,35900.0,44.6559,44.7107,44.5855,44.5934,35900.0
2012-01-25 13:30:00,57.01,57.16,56.99,57.15,45200.0,44.6012,44.7185,44.5855,44.7107,45200.0
2012-01-25 13:35:00,57.14,57.14,57.05,57.09,13300.0,44.7029,44.7029,44.6325,44.6638,13300.0
2012-01-25 13:40:00,57.1,57.11,57.06,57.09,11200.0,44.6716,44.6794,44.6403,44.6638,11200.0
2012-01-25 13:45:00,57.09,57.09,57.0,57.0,19600.0,44.6638,44.6638,44.5934,44.5934,19600.0
2012-01-25 13:50:00,57.01,57.02,56.99,56.99,13600.0,44.6012,44.609,44.5855,44.5855,13600.0
2012-01-25 13:55:00,56.99,57.12,56.98,57.09,43100.0,44.5855,44.6872,44.5777,44.6638,43100.0
2012-01-25 14:00:00,57.09,57.09,56.99,56.99,12200.0,44.6638,44.6638,44.5855,44.5855,12200.0
2012-01-25 14:05:00,56.99,57.0,56.93,56.98,22000.0,44.5855,44.5934,44.5386,44.5777,22000.0
2012-01-25 14:10:00,56.98,57.0,56.96,56.97,14000.0,44.5777,44.5934,44.5621,44.5699,14000.0
2012-01-25 14:15:00,56.95,57.0,56.93,56.96,29300.0,44.5542,44.5934,44.5386,44.5621,29300.0
2012-01-25 14:20:00,56.98,57.01,56.85,56.93,35600.0,44.5777,44.6012,44.476,44.5386,35600.0
2012-01-25 14:25:00,56.92,56.94,56.9,56.93,10700.0,44.5308,44.5464,44.5151,44.5386,10700.0
2012-01-25 14:30:00,56.93,57.01,56.93,57.0,19300.0,44.5386,44.6012,44.5386,44.5934,19300.0
2012-01-25 14:35:00,57.0,57.03,56.92,56.98,18900.0,44.5934,44.6168,44.5308,44.5777,18900.0
2012-01-25 14:40:00,56.97,56.99,56.93,56.97,15800.0,44.5699,44.5855,44.5386,44.5699,15800.0
2012-01-25 14:45:00,56.97,57.06,56.97,57.01,29000.0,44.5699,44.6403,44.5699,44.6012,29000.0
2012-01-25 14:50:00,57.0,57.06,56.99,57.04,28100.0,44.5934,44.6403,44.5855,44.6246,28100.0
2012-01-25 14:55:00,57.07,57.09,56.96,56.97,32000.0,44.6481,44.6638,44.5621,44.5699,32000.0
2012-01-25 15:00:00,56.97,57.03,56.96,57.01,32400.0,44.5699,44.6168,44.5621,44.6012,32400.0
2012-01-25 15:05:00,57.01,57.01,56.94,56.94,19300.0,44.6012,44.6012,44.5464,44.5464,19300.0
2012-01-25 15:10:00,56.93,57.0,56.93,56.94,23200.0,44.5386,44.5934,44.5386,44.5464,23200.0
2012-01-25 15:15:00,56.95,57.03,56.93,57.02,19900.0,44.5542,44.6168,44.5386,44.609,19900.0
2012-01-25 15:20:00,57.02,57.13,57.01,57.03,42200.0,44.609,44.6951,44.6012,44.6168,42200.0
2012-01-25 15:25:00,57.03,57.13,57.03,57.11,80000.0,44.6168,44.6951,44.6168,44.6794,80000.0
2012-01-25 15:30:00,57.11,57.2,57.09,57.13,68300.0,44.6794,44.7498,44.6638,44.6951,68300.0
2012-01-25 15:35:00,57.13,57.18,57.08,57.16,42500.0,44.6951,44.7342,44.6559,44.7185,42500.0
2012-01-25 15:40:00,57.16,57.2,57.14,57.15,28000.0,44.7185,44.7498,44.7029,44.7107,28000.0
2012-01-25 15:45:00,57.17,57.29,57.16,57.27,72600.0,44.7264,44.8202,44.7185,44.8046,72600.0
2012-01-25 15:50:00,57.28,57.28,57.2,57.23,74600.0,44.8124,44.8124,44.7498,44.7733,74600.0
2012-01-25 15:55:00,57.24,57.28,57.15,57.18,171500.0,44.7811,44.8124,44.7107,44.7342,171500.0
2012-01-26 09:30:00,57.23,57.23,56.75,57.02,85400.0,44.7733,44.7733,44.3978,44.609,85400.0
2012-01-26 09:35:00,57.0,57.22,56.98,57.2,24000.0,44.5934,44.7655,44.5777,44.7498,24000.0
2012-01-26 09:40:00,57.2,57.35,57.09,57.32,113900.0,44.7498,44.8672,44.6638,44.8437,113900.0
2012-01-26 09:45:00,57.3,57.41,57.12,57.15,50300.0,44.8281,44.9141,44.6872,44.7107,50300.0
2012-01-26 09:50:00,57.17,57.28,57.15,57.27,25100.0,44.7264,44.8124,44.7107,44.8046,25100.0
2012-01-26 09:55:00,57.27,57.31,57.19,57.24,24500.0,44.8046,44.8359,44.742,44.7811,24500.0
2012-01-26 10:00:00,57.27,57.27,57.07,57.13,45200.0,44.8046,44.8046,44.6481,44.6951,45200.0
2012-01-26 10:05:00,57.13,57.15,56.98,57.02,38800.0,44.6951,44.7107,44.5777,44.609,38800.0
2012-01-26 10:10:00,57.0,57.19,57.0,57.15,21500.0,44.5934,44.742,44.5934,44.7107,21500.0
2012-01-26 10:15:00,57.16,57.22,57.05,57.05,34200.0,44.7185,44.7655,44.6325,44.6325,34200.0
2012-01-26 10:20:00,57.05,57.07,56.86,56.87,79200.0,44.6325,44.6481,44.4838,44.4916,79200.0
2012-01-26 10:25:00,56.88,56.88,56.78,56.84,36100.0,44.4995,44.4995,44.4212,44.4682,36100.0
2012-01-26 10:30:00,56.86,56.9,56.7,56.74,36800.0,44.4838,44.5151,44.3587,44.3899,36800.0
2012-01-26 10:35:00,56.76,56.79,56.68,56.68,62700.0,44.4056,44.4291,44.343,44.343,62700.0
2012-01-26 10:40:00,56.69,56.69,56.57,56.65,61700.0,44.3508,44.3508,44.2569,44.3195,61700.0
2012-01-26 10:45:00,56.66,56.69,56.59,56.65,50600.0,44.3274,44.3508,44.2726,44.3195,50600.0
2012-01-26 10:50:00,56.64,56.71,56.54,56.68,42100.0,44.3117,44.3665,44.2335,44.343,42100.0
2012-01-26 10:55:00,56.71,56.73,56.64,56.64,12400.0,44.3665,44.3821,44.3117,44.3117,12400.0
2012-01-26 11:00:00,56.65,56.79,56.62,56.78,13000.0,44.3195,44.4291,44.2961,44.4212,13000.0
2012-01-26 11:05:00,56.79,56.83,56.73,56.78,32200.0,44.4291,44.4604,44.3821,44.4212,32200.0
2012-01-26 11:10:00,56.78,56.94,56.75,56.91,39600.0,44.4212,44.5464,44.3978,44.5229,39600.0
2012-01-26 11:15:00,56.91,56.92,56.85,56.9,58700.0,44.5229,44.5308,44.476,44.5151,58700.0
2012-01-26 11:20:00,56.92,56.95,56.86,56.89,19200.0,44.5308,44.5542,44.4838,44.5073,19200.0
2012-01-26 11:25:00,56.9,57.0,56.9,56.99,13900.0,44.5151,44.5934,44.5151,44.5855,13900.0
2012-01-26 11:30:00,56.99,57.05,56.97,57.04,30700.0,44.5855,44.6325,44.5699,44.6246,30700.0
2012-01-26 11:35:00,57.04,57.05,56.97,56.99,20100.0,44.6246,44.6325,44.5699,44.5855,20100.0
2012-01-26 11:40:00,56.98,56.99,56.91,56.92,13200.0,44.5777,44.5855,44.5229,44.5308,13200.0
2012-01-26 11:45:00,56.91,56.93,56.87,56.91,69500.0,44.5229,44.5386,44.4916,44.5229,69500.0
2012-01-26 11:50:00,56.91,56.99,56.91,56.98,27200.0,44.5229,44.5855,44.5229,44.5777,27200.0
2012-01-26 11:55:00,56.99,56.99,56.9,56.91,15600.0,44.5855,44.5855,44.5151,44.5229,15600.0
2012-01-26 12:00:00,56.91,56.96,56.9,56.95,16500.0,44.5229,44.5621,44.5151,44.5542,16500.0
2012-01-26 12:05:00,56.95,56.96,56.86,56.88,40800.0,44.5542,44.5621,44.4838,44.4995,40800.0
2012-01-26 12:10:00,56.87,56.9,56.86,56.89,8600.0,44.4916,44.5151,44.4838,44.5073,8600.0
2012-01-26 12:15:00,56.87,56.88,56.7,56.72,31800.0,44.4916,44.4995,44.3587,44.3743,31800.0
2012-01-26 12:20:00,56.72,56.79,56.7,56.79,24100.0,44.3743,44.4291,44.3587,44.4291,24100.0
2012-01-26 12:25:00,56.78,56.79,56.71,56.77,32400.0,44.4212,44.4291,44.3665,44.4134,32400.0
2012-01-26 12:30:00,56.78,56.79,56.75,56.79,18000.0,44.4212,44.4291,44.3978,44.4291,18000.0
2012-01-26 12:35:00,56.79,56.84,56.79,56.82,14900.0,44.4291,44.4682,44.4291,44.4525,14900.0
2012-01-26 12:40:00,56.83,56.85,56.83,56.83,9300.0,44.4604,44.476,44.4604,44.4604,9300.0
2012-01-26 12:45:00,56.82,56.87,56.79,56.87,10500.0,44.4525,44.4916,44.4291,44.4916,10500.0
2012-01-26 12:50:00,56.86,56.94,56.82,56.9,59800.0,44.4838,44.5464,44.4525,44.5151,59800.0
2012-01-26 12:55:00,56.9,56.91,56.83,56.9,44100.0,44.5151,44.5229,44.4604,44.5151,44100.0
2012-01-26 13:00:00,56.91,56.94,56.9,56.9,12600.0,44.5229,44.5464,44.5151,44.5151,12600.0
2012-01-26 13:05:00,56.9,56.94,56.89,56.9,52500.0,44.5151,44.5464,44.5073,44.5151,52500.0
2012-01-26 13:10:00,56.9,56.95,56.89,56.94,27100.0,44.5151,44.5542,44.5073,44.5464,27100.0
2012-01-26 13:15:00,56.95,56.96,56.91,56.94,13700.0,44.5542,44.5621,44.5229,44.5464,13700.0
2012-01-26 13:20:00,56.93,56.97,56.92,56.97,22400.0,44.5386,44.5699,44.5308,44.5699,22400.0
2012-01-26 13:25:00,56.97,56.99,56.93,56.98,36300.0,44.5699,44.5855,44.5386,44.5777,36300.0
2012-01-26 13:30:00,56.98,56.99,56.96,56.99,17500.0,44.5777,44.5855,44.5621,44.5855,17500.0
2012-01-26 13:35:00,56.98,56.99,56.89,56.9,32600.0,44.5777,44.5855,44.5073,44.5151,32600.0
2012-01-26 13:40:00,56.91,56.91,56.81,56.86,39500.0,44.5229,44.5229,44.4447,44.4838,39500.0
2012-01-26 13:45:00,56.85,56.88,56.84,56.88,13000.0,44.476,44.4995,44.4682,44.4995,13000.0
2012-01-26 13:50:00,56.87,56.9,56.85,56.89,23500.0,44.4916,44.5151,44.476,44.5073,23500.0
2012-01-26 13:55:00,56.88,56.92,56.87,56.91,17700.0,44.4995,44.5308,44.4916,44.5229,17700.0
2012-01-26 14:00:00,56.92,56.92,56.81,56.82,15700.0,44.5308,44.5308,44.4447,44.4525,15700.0
2012-01-26 14:05:00,56.82,56.83,56.75,56.81,42400.0,44.4525,44.4604,44.3978,44.4447,42400.0
2012-01-26 14:10:00,56.8,56.86,56.8,56.86,57900.0,44.4369,44.4838,44.4369,44.4838,57900.0
2012-01-26 14:15:00,56.86,56.88,56.78,56.84,22500.0,44.4838,44.4995,44.4212,44.4682,22500.0
2012-01-26 14:20:00,56.83,56.84,56.76,56.8,37100.0,44.4604,44.4682,44.4056,44.4369,37100.0
2012-01-26 14:25:00,56.82,56.87,56.78,56.85,23500.0,44.4525,44.4916,44.4212,44.476,23500.0
2012-01-26 14:30:00,56.84,56.92,56.83,56.9,27100.0,44.4682,44.5308,44.4604,44.5151,27100.0
2012-01-26 14:35:00,56.89,56.89,56.82,56.85,25900.0,44.5073,44.5073,44.4525,44.476,25900.0
2012-01-26 14:40:00,56.84,56.85,56.79,56.83,29100.0,44.4682,44.476,44.4291,44.4604,29100.0
2012-01-26 14:45:00,56.84,56.9,56.83,56.87,24000.0,44.4682,44.5151,44.4604,44.4916,24000.0
2012-01-26 14:50:00,56.88,56.9,56.85,56.85,22000.0,44.4995,44.5151,44.476,44.476,22000.0
2012-01-26 14:55:00,56.85,56.87,56.84,56.84,27700.0,44.476,44.4916,44.4682,44.4682,27700.0
2012-01-26 15:00:00,56.85,56.87,56.77,56.85,96900.0,44.476,44.4916,44.4134,44.476,96900.0
2012-01-26 15:05:00,56.84,56.88,56.84,56.88,36800.0,44.4682,44.4995,44.4682,44.4995,36800.0
2012-01-26 15:10:00,56.88,56.91,56.83,56.85,98800.0,44.4995,44.5229,44.4604,44.476,98800.0
2012-01-26 15:15:00,56.86,56.88,56.84,56.85,30700.0,44.4838,44.4995,44.4682,44.476,30700.0
2012-01-26 15:20:00,56.86,56.86,56.79,56.85,41800.0,44.4838,44.4838,44.4291,44.476,41800.0
2012-01-26 15:25:00,56.86,56.88,56.81,56.83,88200.0,44.4838,44.4995,44.4447,44.4604,88200.0
2012-01-26 15:30:00,56.82,56.88,56.81,56.88,45600.0,44.4525,44.4995,44.4447,44.4995,45600.0
2012-01-26 15:35:00,56.87,56.91,56.86,56.91,57900.0,44.4916,44.5229,44.4838,44.5229,57900.0
2012-01-26 15:40:00,56.91,56.95,56.89,56.91,53600.0,44.5229,44.5542,44.5073,44.5229,53600.0
2012-01-26 15:45:00,56.91,56.94,56.89,56.93,53000.0,44.5229,44.5464,44.5073,44.5386,53000.0
2012-01-26 15:50:00,56.93,56.94,56.86,56.9,88000.0,44.5386,44.5464,44.4838,44.5151,88000.0
2012-01-26 15:55:00,56.9,56.93,56.87,56.92,169500.0,44.5151,44.5386,44.4916,44.5308,169500.0
2012-01-27 09:30:00,56.85,57.13,56.76,56.79,56800.0,44.476,44.6951,44.4056,44.4291,56800.0
2012-01-27 09:35:00,56.8,57.0,56.63,57.0,22700.0,44.4369,44.5934,44.3039,44.5934,22700.0
2012-01-27 09:40:00,56.99,57.0,56.89,56.99,23500.0,44.5855,44.5934,44.5073,44.5855,23500.0
2012-01-27 09:45:00,56.98,57.15,56.98,56.99,43100.0,44.5777,44.7107,44.5777,44.5855,43100.0
2012-01-27 09:50:00,57.0,57.05,56.99,57.0,24400.0,44.5934,44.6325,44.5855,44.5934,24400.0
2012-01-27 09:55:00,57.03,57.24,57.01,57.09,46500.0,44.6168,44.7811,44.6012,44.6638,46500.0
2012-01-27 10:00:00,57.09,57.1,56.85,56.85,50300.0,44.6638,44.6716,44.476,44.476,50300.0
2012-01-27 10:05:00,56.85,56.94,56.75,56.76,39900.0,44.476,44.5464,44.3978,44.4056,39900.0
2012-01-27 10:10:00,56.76,56.85,56.69,56.85,34800.0,44.4056,44.476,44.3508,44.476,34800.0
2012-01-27 10:15:00,56.86,56.87,56.79,56.85,35400.0,44.4838,44.4916,44.4291,44.476,35400.0
2012-01-27 10:20:00,56.87,56.94,56.87,56.94,26300.0,44.4916,44.5464,44.4916,44.5464,26300.0
2012-01-27 10:25:00,56.94,56.99,56.89,56.94,44900.0,44.5464,44.5855,44.5073,44.5464,44900.0
2012-01-27 10:30:00,56.94,57.06,56.94,57.05,70200.0,44.5464,44.6403,44.5464,44.6325,70200.0
2012-01-27 10:35:00,57.04,57.04,56.91,56.94,22800.0,44.6246,44.6246,44.5229,44.5464,22800.0
2012-01-27 10:40:00,56.92,56.94,56.8,56.85,56000.0,44.5308,44.5464,44.4369,44.476,56000.0
2012-01-27 10:45:00,56.86,56.87,56.79,56.85,43800.0,44.4838,44.4916,44.4291,44.476,43800.0
2012-01-27 10:50:00,56.87,56.92,56.85,56.88,47400.0,44.4916,44.5308,44.476,44.4995,47400.0
2012-01-27 10:55:00,56.88,56.88,56.78,56.78,26500.0,44.4995,44.4995,44.4212,44.4212,26500.0
2012-01-27 11:00:00,56.79,56.86,56.76,56.77,85400.0,44.4291,44.4838,44.4056,44.4134,85400.0
2012-01-27 11:05:00,56.76,56.9,56.75,56.88,24000.0,44.4056,44.5151,44.3978,44.4995,24000.0
2012-01-27 11:10:00,56.88,56.91,56.86,56.89,22900.0,44.4995,44.5229,44.4838,44.5073,22900.0
2012-01-27 11:15:00,56.9,56.93,56.87,56.91,42600.0,44.5151,44.5386,44.4916,44.5229,42600.0
2012-01-27 11:20:00,56.91,56.98,56.91,56.91,70300.0,44.5229,44.5777,44.5229,44.5229,70300.0
2012-01-27 11:25:00,56.91,56.97,56.91,56.97,39800.0,44.5229,44.5699,44.5229,44.5699,39800.0
2012-01-27 11:30:00,56.96,56.98,56.86,56.86,35800.0,44.5621,44.5777,44.4838,44.4838,35800.0
2012-01-27 11:35:00,56.86,56.86,56.74,56.76,47500.0,44.4838,44.4838,44.3899,44.4056,47500.0
2012-01-27 11:40:00,56.77,56.81,56.7,56.74,52400.0,44.4134,44.4447,44.3587,44.3899,52400.0
2012-01-27 11:45:00,56.74,56.74,56.69,56.72,36900.0,44.3899,44.3899,44.3508,44.3743,36900.0
2012-01-27 11:50:00,56.72,56.73,56.64,56.65,28200.0,44.3743,44.3821,44.3117,44.3195,28200.0
2012-01-27 11:55:00,56.66,56.73,56.64,56.65,21300.0,44.3274,44.3821,44.3117,44.3195,21300.0
2012-01-27 12:00:00,56.66,56.71,56.65,56.65,30800.0,44.3274,44.3665,44.3195,44.3195,30800.0
2012-01-27 12:05:00,56.66,56.67,56.51,56.54,43200.0,44.3274,44.3352,44.21,44.2335,43200.0
2012-01-27 12:10:00,56.54,56.55,56.5,56.5,29500.0,44.2335,44.2413,44.2022,44.2022,29500.0
2012-01-27 12:15:00,56.5,56.55,56.5,56.55,38500.0,44.2022,44.2413,44.2022,44.2413,38500.0
2012-01-27 12:20:00,56.53,56.63,56.53,56.63,12600.0,44.2257,44.3039,44.2257,44.3039,12600.0
2012-01-27 12:25:00,56.62,56.65,56.58,56.59,27900.0,44.2961,44.3195,44.2648,44.2726,27900.0
2012-01-27 12:30:00,56.59,56.59,56.49,56.51,54300.0,44.2726,44.2726,44.1944,44.21,54300.0
2012-01-27 12:35:00,56.52,56.57,56.5,56.53,15500.0,44.2178,44.2569,44.2022,44.2257,15500.0
2012-01-27 12:40:00,56.52,56.56,56.5,56.52,14600.0,44.2178,44.2491,44.2022,44.2178,14600.0
2012-01-27 12:45:00,56.52,56.56,56.51,56.54,16500.0,44.2178,44.2491,44.21,44.2335,16500.0
2012-01-27 12:50:00,56.53,56.54,56.49,56.5,23200.0,44.2257,44.2335,44.1944,44.2022,23200.0
2012-01-27 12:55:00,56.5,56.53,56.41,56.47,31600.0,44.2022,44.2257,44.1318,44.1787,31600.0
2012-01-27 13:00:00,56.48,56.51,56.44,56.5,37300.0,44.1865,44.21,44.1552,44.2022,37300.0
2012-01-27 13:05:00,56.5,56.5,56.44,56.5,31000.0,44.2022,44.2022,44.1552,44.2022,31000.0
2012-01-27 13:10:00,56.48,56.5,56.44,56.47,37900.0,44.1865,44.2022,44.1552,44.1787,37900.0
2012-01-27 13:15:00,56.48,56.53,56.47,56.51,44900.0,44.1865,44.2257,44.1787,44.21,44900.0
2012-01-27 13:20:00,56.51,56.52,56.49,56.5,21200.0,44.21,44.2178,44.1944,44.2022,21200.0
2012-01-27 13:25:00,56.48,56.53,56.48,56.52,19500.0,44.1865,44.2257,44.1865,44.2178,19500.0
2012-01-27 13:30:00,56.52,56.53,56.44,56.45,31900.0,44.2178,44.2257,44.1552,44.1631,31900.0
2012-01-27 13:35:00,56.43,56.49,56.42,56.48,25900.0,44.1474,44.1944,44.1396,44.1865,25900.0
2012-01-27 13:40:00,56.47,56.57,56.47,56.57,45800.0,44.1787,44.2569,44.1787,44.2569,45800.0
2012-01-27 13:45:00,56.57,56.61,56.53,56.54,31300.0,44.2569,44.2882,44.2257,44.2335,31300.0
2012-01-27 13:50:00,56.54,56.57,56.53,56.57,7100.0,44.2335,44.2569,44.2257,44.2569,7100.0
2012-01-27 13:55:00,56.55,56.61,56.54,56.55,26100.0,44.2413,44.2882,44.2335,44.2413,26100.0
2012-01-27 14:00:00,56.55,56.6,56.54,56.55,14700.0,44.2413,44.2804,44.2335,44.2413,14700.0
2012-01-27 14:05:00,56.55,56.58,56.5,56.5,18500.0,44.2413,44.2648,44.2022,44.2022,18500.0
2012-01-27 14:10:00,56.5,56.52,56.45,56.48,29300.0,44.2022,44.2178,44.1631,44.1865,29300.0
2012-01-27 14:15:00,56.47,56.51,56.47,56.47,21000.0,44.1787,44.21,44.1787,44.1787,21000.0
2012-01-27 14:20:00,56.47,56.5,56.41,56.42,29700.0,44.1787,44.2022,44.1318,44.1396,29700.0
2012-01-27 14:25:00,56.41,56.5,56.39,56.47,33100.0,44.1318,44.2022,44.1161,44.1787,33100.0
2012-01-27 14:30:00,56.47,56.51,56.45,56.48,30100.0,44.1787,44.21,44.1631,44.1865,30100.0
2012-01-27 14:35:00,56.48,56.52,56.47,56.5,25600.0,44.1865,44.2178,44.1787,44.2022,25600.0
2012-01-27 14:40:00,56.49,56.51,56.44,56.47,26100.0,44.1944,44.21,44.1552,44.1787,26100.0
2012-01-27 14:45:00,56.47,56.5,56.45,56.48,21200.0,44.1787,44.2022,44.1631,44.1865,21200.0
2012-01-27 14:50:00,56.48,56.5,56.44,56.5,20400.0,44.1865,44.2022,44.1552,44.2022,20400.0
2012-01-27 14:55:00,56.49,56.5,56.46,56.48,23400.0,44.1944,44.2022,44.1709,44.1865,23400.0
2012-01-27 15:00:00,56.48,56.5,56.46,56.47,27300.0,44.1865,44.2022,44.1709,44.1787,27300.0
2012-01-27 15:05:00,56.47,56.49,56.41,56.43,80600.0,44.1787,44.1944,44.1318,44.1474,80600.0
2012-01-27 15:10:00,56.43,56.5,56.41,56.49,33100.0,44.1474,44.2022,44.1318,44.1944,33100.0
2012-01-27 15:15:00,56.5,56.5,56.49,56.5,27900.0,44.2022,44.2022,44.1944,44.2022,27900.0
2012-01-27 15:20:00,56.5,56.59,56.5,56.56,36800.0,44.2022,44.2726,44.2022,44.2491,36800.0
2012-01-27 15:25:00,56.55,56.57,56.51,56.51,34900.0,44.2413,44.2569,44.21,44.21,34900.0
2012-01-27 15:30:00,56.52,56.55,56.49,56.52,51100.0,44.2178,44.2413,44.1944,44.2178,51100.0
2012-01-27 15:35:00,56.51,56.51,56.49,56.5,54500.0,44.21,44.21,44.1944,44.2022,54500.0
2012-01-27 15:40:00,56.5,56.54,56.49,56.54,58100.0,44.2022,44.2335,44.1944,44.2335,58100.0
2012-01-27 15:45:00,56.55,56.59,56.49,56.54,98800.0,44.2413,44.2726,44.1944,44.2335,98800.0
2012-01-27 15:50:00,56.52,56.56,56.51,56.51,86300.0,44.2178,44.2491,44.21,44.21,86300.0
2012-01-27 15:55:00,56.52,56.54,56.43,56.47,286400.0,44.2178,44.2335,44.1474,44.1787,286400.0
2012-01-30 09:30:00,56.13,56.22,55.91,56.07,118600.0,43.9127,43.9831,43.7406,43.8658,118600.0
2012-01-30 09:35:00,56.06,56.09,55.86,56.01,77700.0,43.858,43.8814,43.7015,43.8188,77700.0
2012-01-30 09:40:00,56.0,56.28,56.0,56.2,38700.0,43.811,44.0301,43.811,43.9675,38700.0
2012-01-30 09:45:00,56.2,56.29,56.1,56.16,107300.0,43.9675,44.0379,43.8892,43.9362,107300.0
2012-01-30 09:50:00,56.16,56.23,56.13,56.23,52500.0,43.9362,43.991,43.9127,43.991,52500.0
2012-01-30 09:55:00,56.22,56.35,56.18,56.25,76200.0,43.9831,44.0848,43.9518,44.0066,76200.0
2012-01-30 10:00:00,56.24,56.35,56.23,56.32,48600.0,43.9988,44.0848,43.991,44.0614,48600.0
2012-01-30 10:05:00,56.32,56.34,56.21,56.3,53100.0,44.0614,44.077,43.9753,44.0457,53100.0
2012-01-30 10:10:00,56.3,56.3,56.19,56.24,46500.0,44.0457,44.0457,43.9597,43.9988,46500.0
2012-01-30 10:15:00,56.25,56.28,56.2,56.25,23400.0,44.0066,44.0301,43.9675,44.0066,23400.0
2012-01-30 10:20:00,56.27,56.38,56.26,56.35,11600.0,44.0222,44.1083,44.0144,44.0848,11600.0
2012-01-30 10:25:00,56.35,56.35,56.22,56.22,16200.0,44.0848,44.0848,43.9831,43.9831,16200.0
2012-01-30 10:30:00,56.21,56.33,56.21,56.33,16400.0,43.9753,44.0692,43.9753,44.0692,16400.0
2012-01-30 10:35:00,56.33,56.38,56.3,56.34,27600.0,44.0692,44.1083,44.0457,44.077,27600.0
2012-01-30 10:40:00,56.34,56.34,56.26,56.28,30200.0,44.077,44.077,44.0144,44.0301,30200.0
2012-01-30 10:45:00,56.28,56.41,56.26,56.35,31800.0,44.0301,44.1318,44.0144,44.0848,31800.0
2012-01-30 10:50:00,56.35,56.39,56.32,56.35,13900.0,44.0848,44.1161,44.0614,44.0848,13900.0
2012-01-30 10:55:00,56.35,56.35,56.28,56.31,38400.0,44.0848,44.0848,44.0301,44.0535,38400.0
2012-01-30 11:00:00,56.31,56.46,56.31,56.41,26100.0,44.0535,44.1709,44.0535,44.1318,26100.0
2012-01-30 11:05:00,56.4,56.5,56.36,56.5,58000.0,44.1239,44.2022,44.0927,44.2022,58000.0
2012-01-30 11:10:00,56.5,56.54,56.45,56.45,28700.0,44.2022,44.2335,44.1631,44.1631,28700.0
2012-01-30 11:15:00,56.46,56.47,56.38,56.47,51700.0,44.1709,44.1787,44.1083,44.1787,51700.0
2012-01-30 11:20:00,56.48,56.58,56.47,56.52,43400.0,44.1865,44.2648,44.1787,44.2178,43400.0
2012-01-30 11:25:00,56.52,56.59,56.51,56.52,41400.0,44.2178,44.2726,44.21,44.2178,41400.0
2012-01-30 11:30:00,56.52,56.54,56.5,56.54,47800.0,44.2178,44.2335,44.2022,44.2335,47800.0
2012-01-30 11:35:00,56.55,56.65,56.55,56.63,28500.0,44.2413,44.3195,44.2413,44.3039,28500.0
2012-01-30 11:40:00,56.64,56.65,56.55,56.55,37300.0,44.3117,44.3195,44.2413,44.2413,37300.0
2012-01-30 11:45:00,56.55,56.65,56.53,56.64,101700.0,44.2413,44.3195,44.2257,44.3117,101700.0
2012-01-30 11:50:00,56.63,56.66,56.58,56.61,35500.0,44.3039,44.3274,44.2648,44.2882,35500.0
2012-01-30 11:55:00,56.62,56.72,56.59,56.71,65900.0,44.2961,44.3743,44.2726,44.3665,65900.0
2012-01-30 12:00:00,56.71,56.72,56.64,56.65,34300.0,44.3665,44.3743,44.3117,44.3195,34300.0
2012-01-30 12:05:00,56.64,56.77,56.64,56.77,24800.0,44.3117,44.4134,44.3117,44.4134,24800.0
2012-01-30 12:10:00,56.77,56.8,56.74,56.77,47600.0,44.4134,44.4369,44.3899,44.4134,47600.0
2012-01-30 12:15:00,56.78,56.84,56.78,56.84,37900.0,44.4212,44.4682,44.4212,44.4682,37900.0
2012-01-30 12:20:00,56.84,56.86,56.78,56.83,100500.0,44.4682,44.4838,44.4212,44.4604,100500.0
2012-01-30 12:25:00,56.84,56.87,56.79,56.82,34300.0,44.4682,44.4916,44.4291,44.4525,34300.0
2012-01-30 12:30:00,56.83,56.85,56.8,56.84,31000.0,44.4604,44.476,44.4369,44.4682,31000.0
2012-01-30 12:35:00,56.85,56.85,56.81,56.84,41200.0,44.476,44.476,44.4447,44.4682,41200.0
2012-01-30 12:40:00,56.84,56.85,56.78,56.78,32700.0,44.4682,44.476,44.4212,44.4212,32700.0
2012-01-30 12:45:00,56.78,56.79,56.78,56.78,16200.0,44.4212,44.4291,44.4212,44.4212,16200.0
2012-01-30 12:50:00,56.78,56.8,56.78,56.79,47700.0,44.4212,44.4369,44.4212,44.4291,47700.0
2012-01-30 12:55:00,56.79,56.81,56.78,56.81,21800.0,44.4291,44.4447,44.4212,44.4447,21800.0
2012-01-30 13:00:00,56.8,56.84,56.78,56.8,30200.0,44.4369,44.4682,44.4212,44.4369,30200.0
2012-01-30 13:05:00,56.8,56.82,56.78,56.8,26900.0,44.4369,44.4525,44.4212,44.4369,26900.0
2012-01-30 13:10:00,56.8,56.84,56.78,56.83,43000.0,44.4369,44.4682,44.4212,44.4604,43000.0
2012-01-30 13:15:00,56.83,56.83,56.78,56.8,31900.0,44.4604,44.4604,44.4212,44.4369,31900.0
2012-01-30 13:20:00,56.81,56.86,56.8,56.85,23600.0,44.4447,44.4838,44.4369,44.476,23600.0
2012-01-30 13:25:00,56.85,56.91,56.84,56.9,28400.0,44.476,44.5229,44.4682,44.5151,28400.0
2012-01-30 13:30:00,56.89,56.91,56.87,56.88,18000.0,44.5073,44.5229,44.4916,44.4995,18000.0
2012-01-30 13:35:00,56.89,56.96,56.87,56.92,39500.0,44.5073,44.5621,44.4916,44.5308,39500.0
2012-01-30 13:40:00,56.94,56.97,56.92,56.95,29100.0,44.5464,44.5699,44.5308,44.5542,29100.0
2012-01-30 13:45:00,56.96,56.99,56.95,56.99,16000.0,44.5621,44.5855,44.5542,44.5855,16000.0
2012-01-30 13:50:00,56.99,57.0,56.9,56.93,41700.0,44.5855,44.5934,44.5151,44.5386,41700.0
2012-01-30 13:55:00,56.94,56.94,56.9,56.93,36500.0,44.5464,44.5464,44.5151,44.5386,36500.0
2012-01-30 14:00:00,56.93,56.95,56.92,56.92,13700.0,44.5386,44.5542,44.5308,44.5308,13700.0
2012-01-30 14:05:00,56.93,56.95,56.92,56.93,30100.0,44.5386,44.5542,44.5308,44.5386,30100.0
2012-01-30 14:10:00,56.93,56.99,56.92,56.95,74500.0,44.5386,44.5855,44.5308,44.5542,74500.0
2012-01-30 14:15:00,56.96,57.0,56.96,56.99,21400.0,44.5621,44.5934,44.5621,44.5855,21400.0
2012-01-30 14:20:00,56.98,57.0,56.96,56.96,34000.0,44.5777,44.5934,44.5621,44.5621,34000.0
2012-01-30 14:25:00,56.96,56.98,56.94,56.97,22700.0,44.5621,44.5777,44.5464,44.5699,22700.0
2012-01-30 14:30:00,56.96,56.97,56.86,56.9,54300.0,44.5621,44.5699,44.4838,44.5151,54300.0
2012-01-30 14:35:00,56.91,56.97,56.89,56.95,21400.0,44.5229,44.5699,44.5073,44.5542,21400.0
2012-01-30 14:40:00,56.97,56.99,56.96,56.96,22400.0,44.5699,44.5855,44.5621,44.5621,22400.0
2012-01-30 14:45:00,56.97,56.98,56.89,56.91,21700.0,44.5699,44.5777,44.5073,44.5229,21700.0
2012-01-30 14:50:00,56.91,56.94,56.87,56.88,41300.0,44.5229,44.5464,44.4916,44.4995,41300.0
2012-01-30 14:55:00,56.9,56.91,56.86,56.86,20200.0,44.5151,44.5229,44.4838,44.4838,20200.0
2012-01-30 15:00:00,56.86,56.88,56.81,56.84,26200.0,44.4838,44.4995,44.4447,44.4682,26200.0
2012-01-30 15:05:00,56.84,56.92,56.84,56.9,26700.0,44.4682,44.5308,44.4682,44.5151,26700.0
2012-01-30 15:10:00,56.9,56.97,56.9,56.97,27000.0,44.5151,44.5699,44.5151,44.5699,27000.0
2012-01-30 15:15:00,56.97,56.99,56.95,56.98,39600.0,44.5699,44.5855,44.5542,44.5777,39600.0
2012-01-30 15:20:00,56.98,57.04,56.98,57.04,63200.0,44.5777,44.6246,44.5777,44.6246,63200.0
2012-01-30 15:25:00,57.04,57.05,57.0,57.04,26200.0,44.6246,44.6325,44.5934,44.6246,26200.0
2012-01-30 15:30:00,57.04,57.06,56.99,56.99,86600.0,44.6246,44.6403,44.5855,44.5855,86600.0
2012-01-30 15:35:00,56.99,56.99,56.91,56.92,76800.0,44.5855,44.5855,44.5229,44.5308,76800.0
2012-01-30 15:40:00,56.94,56.96,56.84,56.92,52900.0,44.5464,44.5621,44.4682,44.5308,52900.0
2012-01-30 15:45:00,56.93,57.05,56.92,57.05,92500.0,44.5386,44.6325,44.5308,44.6325,92500.0
2012-01-30 15:50:00,57.05,57.06,56.99,57.04,87200.0,44.6325,44.6403,44.5855,44.6246,87200.0
2012-01-30 15:55:00,57.04,57.09,57.04,57.09,160900.0,44.6246,44.6638,44.6246,44.6638,160900.0
2012-01-31 09:30:00,57.3,57.44,57.28,57.4,93900.0,44.8281,44.9376,44.8124,44.9063,93900.0
2012-01-31 09:35:00,57.42,57.5,57.29,57.49,225900.0,44.9219,44.9845,44.8202,44.9767,225900.0
2012-01-31 09:40:00,57.49,57.56,57.3,57.34,110700.0,44.9767,45.0315,44.8281,44.8593,110700.0
2012-01-31 09:45:00,57.35,57.58,57.34,57.46,96100.0,44.8672,45.0471,44.8593,44.9532,96100.0
2012-01-31 09:50:00,57.45,57.57,57.42,57.49,117400.0,44.9454,45.0393,44.9219,44.9767,117400.0
2012-01-31 09:55:00,57.48,57.8,57.48,57.71,98500.0,44.9689,45.2192,44.9689,45.1488,98500.0
2012-01-31 10:00:00,57.71,57.74,57.51,57.53,102600.0,45.1488,45.1723,44.9923,45.008,102600.0
2012-01-31 10:05:00,57.53,57.6,57.39,57.48,171800.0,45.008,45.0628,44.8985,44.9689,171800.0
2012-01-31 10:10:00,57.47,57.53,57.42,57.47,87700.0,44.9611,45.008,44.9219,44.9611,87700.0
2012-01-31 10:15:00,57.46,57.6,57.44,57.49,28500.0,44.9532,45.0628,44.9376,44.9767,28500.0
2012-01-31 10:20:00,57.48,57.5,57.27,57.48,65700.0,44.9689,44.9845,44.8046,44.9689,65700.0
2012-01-31 10:25:00,57.48,57.51,57.39,57.51,58100.0,44.9689,44.9923,44.8985,44.9923,58100.0
2012-01-31 10:30:00,57.52,57.52,57.4,57.42,73900.0,45.0002,45.0002,44.9063,44.9219,73900.0
2012-01-31 10:35:00,57.43,57.45,57.23,57.27,47400.0,44.9298,44.9454,44.7733,44.8046,47400.0
2012-01-31 10:40:00,57.28,57.33,57.23,57.32,36000.0,44.8124,44.8515,44.7733,44.8437,36000.0
2012-01-31 10:45:00,57.33,57.33,57.22,57.25,51900.0,44.8515,44.8515,44.7655,44.7889,51900.0
2012-01-31 10:50:00,57.25,57.32,57.21,57.3,73400.0,44.7889,44.8437,44.7576,44.8281,73400.0
2012-01-31 10:55:00,57.3,57.3,57.23,57.28,29300.0,44.8281,44.8281,44.7733,44.8124,29300.0
2012-01-31 11:00:00,57.29,57.32,57.23,57.25,53200.0,44.8202,44.8437,44.7733,44.7889,53200.0
2012-01-31 11:05:00,57.25,57.31,57.24,57.29,30400.0,44.7889,44.8359,44.7811,44.8202,30400.0
2012-01-31 11:10:00,57.28,57.29,57.21,57.24,57500.0,44.8124,44.8202,44.7576,44.7811,57500.0
2012-01-31 11:15:00,57.24,57.25,57.13,57.23,32000.0,44.7811,44.7889,44.6951,44.7733,32000.0
2012-01-31 11:20:00,57.24,57.33,57.23,57.33,38400.0,44.7811,44.8515,44.7733,44.8515,38400.0
2012-01-31 11:25:00,57.33,57.38,57.22,57.22,39500.0,44.8515,44.8906,44.7655,44.7655,39500.0
2012-01-31 11:30:00,57.21,57.25,57.18,57.22,45300.0,44.7576,44.7889,44.7342,44.7655,45300.0
2012-01-31 11:35:00,57.22,57.27,57.19,57.27,16100.0,44.7655,44.8046,44.742,44.8046,16100.0
2012-01-31 11:40:00,57.27,57.32,57.25,57.27,21200.0,44.8046,44.8437,44.7889,44.8046,21200.0
2012-01-31 11:45:00,57.26,57.27,57.16,57.2,33200.0,44.7968,44.8046,44.7185,44.7498,33200.0
2012-01-31 11:50:00,57.19,57.19,57.15,57.17,25800.0,44.742,44.742,44.7107,44.7264,25800.0
2012-01-31 11:55:00,57.17,57.26,57.15,57.22,35700.0,44.7264,44.7968,44.7107,44.7655,35700.0
2012-01-31 12:00:00,57.22,57.25,57.14,57.23,40300.0,44.7655,44.7889,44.7029,44.7733,40300.0
2012-01-31 12:05:00,57.21,57.21,57.15,57.19,18700.0,44.7576,44.7576,44.7107,44.742,18700.0
2012-01-31 12:10:00,57.2,57.21,57.13,57.16,30300.0,44.7498,44.7576,44.6951,44.7185,30300.0
2012-01-31 12:15:00,57.15,57.2,57.13,57.19,21700.0,44.7107,44.7498,44.6951,44.742,21700.0
2012-01-31 12:20:00,57.2,57.21,57.09,57.11,21200.0,44.7498,44.7576,44.6638,44.6794,21200.0
2012-01-31 12:25:00,57.11,57.13,57.06,57.06,33000.0,44.6794,44.6951,44.6403,44.6403,33000.0
2012-01-31 12:30:00,57.06,57.16,57.05,57.16,43000.0,44.6403,44.7185,44.6325,44.7185,43000.0
2012-01-31 12:35:00,57.15,57.19,57.12,57.13,34500.0,44.7107,44.742,44.6872,44.6951,34500.0
2012-01-31 12:40:00,57.13,57.17,57.13,57.16,22500.0,44.6951,44.7264,44.6951,44.7185,22500.0
2012-01-31 12:45:00,57.16,57.18,57.09,57.14,46100.0,44.7185,44.7342,44.6638,44.7029,46100.0
2012-01-31 12:50:00,57.14,57.22,57.14,57.17,11500.0,44.7029,44.7655,44.7029,44.7264,11500.0
2012-01-31 12:55:00,57.18,57.18,57.07,57.12,40100.0,44.7342,44.7342,44.6481,44.6872,40100.0
2012-01-31 13:00:00,57.12,57.17,57.11,57.15,25600.0,44.6872,44.7264,44.6794,44.7107,25600.0
2012-01-31 13:05:00,57.15,57.17,57.14,57.15,17000.0,44.7107,44.7264,44.7029,44.7107,17000.0
2012-01-31 13:10:00,57.16,57.18,57.14,57.16,41700.0,44.7185,44.7342,44.7029,44.7185,41700.0
2012-01-31 13:15:00,57.16,57.17,57.15,57.15,18100.0,44.7185,44.7264,44.7107,44.7107,18100.0
2012-01-31 13:20:00,57.15,57.17,57.14,57.17,15000.0,44.7107,44.7264,44.7029,44.7264,15000.0
2012-01-31 13:25:00,57.17,57.17,57.14,57.15,27000.0,44.7264,44.7264,44.7029,44.7107,27000.0
2012-01-31 13:30:00,57.16,57.16,57.13,57.16,28600.0,44.7185,44.7185,44.6951,44.7185,28600.0
2012-01-31 13:35:00,57.16,57.17,57.11,57.11,50100.0,44.7185,44.7264,44.6794,44.6794,50100.0
2012-01-31 13:40:00,57.12,57.17,57.12,57.17,23200.0,44.6872,44.7264,44.6872,44.7264,23200.0
2012-01-31 13:45:00,57.16,57.17,57.12,57.13,20800.0,44.7185,44.7264,44.6872,44.6951,20800.0
2012-01-31 13:50:00,57.13,57.14,57.03,57.05,30900.0,44.6951,44.7029,44.6168,44.6325,30900.0
2012-01-31 13:55:00,57.05,57.09,57.02,57.04,17400.0,44.6325,44.6638,44.609,44.6246,17400.0
2012-01-31 14:00:00,57.04,57.04,57.0,57.01,47800.0,44.6246,44.6246,44.5934,44.6012,47800.0
2012-01-31 14:05:00,57.02,57.04,57.0,57.02,26400.0,44.609,44.6246,44.5934,44.609,26400.0
2012-01-31 14:10:00,57.03,57.17,57.03,57.14,34600.0,44.6168,44.7264,44.6168,44.7029,34600.0
2012-01-31 14:15:00,57.14,57.2,57.13,57.2,29700.0,44.7029,44.7498,44.6951,44.7498,29700.0
2012-01-31 14:20:00,57.21,57.3,57.21,57.26,42300.0,44.7576,44.8281,44.7576,44.7968,42300.0
2012-01-31 14:25:00,57.25,57.36,57.24,57.36,28500.0,44.7889,44.875,44.7811,44.875,28500.0
2012-01-31 14:30:00,57.36,57.4,57.34,57.37,62000.0,44.875,44.9063,44.8593,44.8828,62000.0
2012-01-31 14:35:00,57.36,57.36,57.33,57.34,11000.0,44.875,44.875,44.8515,44.8593,11000.0
2012-01-31 14:40:00,57.35,57.35,57.2,57.21,106100.0,44.8672,44.8672,44.7498,44.7576,106100.0
2012-01-31 14:45:00,57.2,57.3,57.2,57.3,33100.0,44.7498,44.8281,44.7498,44.8281,33100.0
2012-01-31 14:50:00,57.3,57.37,57.3,57.37,34000.0,44.8281,44.8828,44.8281,44.8828,34000.0
2012-01-31 14:55:00,57.37,57.39,57.32,57.32,28100.0,44.8828,44.8985,44.8437,44.8437,28100.0
2012-01-31 15:00:00,57.33,57.33,57.27,57.3,42200.0,44.8515,44.8515,44.8046,44.8281,42200.0
2012-01-31 15:05:00,57.3,57.36,57.29,57.36,22100.0,44.8281,44.875,44.8202,44.875,22100.0
2012-01-31 15:10:00,57.36,57.37,57.3,57.37,87700.0,44.875,44.8828,44.8281,44.8828,87700.0
2012-01-31 15:15:00,57.36,57.41,57.35,57.36,33300.0,44.875,44.9141,44.8672,44.875,33300.0
2012-01-31 15:20:00,57.36,57.37,57.26,57.32,64600.0,44.875,44.8828,44.7968,44.8437,64600.0
2012-01-31 15:25:00,57.31,57.39,57.29,57.39,34700.0,44.8359,44.8985,44.8202,44.8985,34700.0
2012-01-31 15:30:00,57.38,57.41,57.37,57.41,100500.0,44.8906,44.9141,44.8828,44.9141,100500.0
2012-01-31 15:35:00,57.4,57.43,57.35,57.42,76100.0,44.9063,44.9298,44.8672,44.9219,76100.0
2012-01-31 15:40:00,57.42,57.45,57.41,57.45,56300.0,44.9219,44.9454,44.9141,44.9454,56300.0
2012-01-31 15:45:00,57.45,57.49,57.35,57.35,120500.0,44.9454,44.9767,44.8672,44.8672,120500.0
2012-01-31 15:50:00,57.35,57.36,57.28,57.28,99500.0,44.8672,44.875,44.8124,44.8124,99500.0
2012-01-31 15:55:00,57.29,57.4,57.28,57.34,203400.0,44.8202,44.9063,44.8124,44.8593,203400.0
2012-02-01 09:30:00,57.99,58.0,57.61,57.89,83700.0,45.3679,45.3757,45.0706,45.2896,83700.0
2012-02-01 09:35:00,57.89,57.97,57.81,57.82,42900.0,45.2896,45.3522,45.227,45.2349,42900.0
2012-02-01 09:40:00,57.82,57.96,57.82,57.96,75000.0,45.2349,45.3444,45.2349,45.3444,75000.0
2012-02-01 09:45:00,57.97,57.99,57.87,57.94,78700.0,45.3522,45.3679,45.274,45.3288,78700.0
2012-02-01 09:50:00,57.95,57.98,57.89,57.92,61400.0,45.3366,45.36,45.2896,45.3131,61400.0
2012-02-01 09:55:00,57.92,58.0,57.91,57.98,131600.0,45.3131,45.3757,45.3053,45.36,131600.0
2012-02-01 10:00:00,57.97,58.06,57.92,58.01,73200.0,45.3522,45.4226,45.3131,45.3835,73200.0
2012-02-01 10:05:00,58.01,58.05,57.97,58.04,55800.0,45.3835,45.4148,45.3522,45.407,55800.0
2012-02-01 10:10:00,58.04,58.1,58.03,58.1,61500.0,45.407,45.4539,45.3992,45.4539,61500.0
2012-02-01 10:15:00,58.1,58.1,58.03,58.05,49700.0,45.4539,45.4539,45.3992,45.4148,49700.0
2012-02-01 10:20:00,58.05,58.07,58.0,58.02,27100.0,45.4148,45.4305,45.3757,45.3913,27100.0
2012-02-01 10:25:00,58.02,58.03,58.0,58.0,23700.0,45.3913,45.3992,45.3757,45.3757,23700.0
2012-02-01 10:30:00,58.0,58.01,57.96,58.01,55900.0,45.3757,45.3835,45.3444,45.3835,55900.0
2012-02-01 10:35:00,58.0,58.02,58.0,58.02,19000.0,45.3757,45.3913,45.3757,45.3913,19000.0
2012-02-01 10:40:00,58.02,58.05,58.0,58.05,51800.0,45.3913,45.4148,45.3757,45.4148,51800.0
2012-02-01 10:45:00,58.06,58.19,58.06,58.19,31900.0,45.4226,45.5243,45.4226,45.5243,31900.0
2012-02-01 10:50:00,58.19,58.23,58.08,58.15,108600.0,45.5243,45.5556,45.4383,45.493,108600.0
2012-02-01 10:55:00,58.14,58.19,58.09,58.18,33400.0,45.4852,45.5243,45.4461,45.5165,33400.0
2012-02-01 11:00:00,58.18,58.28,58.16,58.24,60600.0,45.5165,45.5947,45.5009,45.5635,60600.0
2012-02-01 11:05:00,58.24,58.37,58.23,58.37,47700.0,45.5635,45.6652,45.5556,45.6652,47700.0
2012-02-01 11:10:00,58.36,58.44,58.36,58.41,45000.0,45.6573,45.7199,45.6573,45.6965,45000.0
2012-02-01 11:15:00,58.41,58.42,58.23,58.25,49000.0,45.6965,45.7043,45.5556,45.5713,49000.0
2012-02-01 11:20:00,58.25,58.26,58.17,58.23,51800.0,45.5713,45.5791,45.5087,45.5556,51800.0
2012-02-01 11:25:00,58.23,58.28,58.22,58.22,54500.0,45.5556,45.5947,45.5478,45.5478,54500.0
2012-02-01 11:30:00,58.23,58.31,58.22,58.3,58400.0,45.5556,45.6182,45.5478,45.6104,58400.0
2012-02-01 11:35:00,58.32,58.33,58.26,58.29,39000.0,45.626,45.6339,45.5791,45.6026,39000.0
2012-02-01 11:40:00,58.28,58.29,58.22,58.24,48500.0,45.5947,45.6026,45.5478,45.5635,48500.0
2012-02-01 11:45:00,58.24,58.3,58.23,58.27,33100.0,45.5635,45.6104,45.5556,45.5869,33100.0
2012-02-01 11:50:00,58.27,58.29,58.22,58.23,45400.0,45.5869,45.6026,45.5478,45.5556,45400.0
2012-02-01 11:55:00,58.24,58.28,58.22,58.22,28500.0,45.5635,45.5947,45.5478,45.5478,28500.0
2012-02-01 12:00:00,58.21,58.26,58.19,58.23,36700.0,45.54,45.5791,45.5243,45.5556,36700.0
2012-02-01 12:05:00,58.23,58.24,58.22,58.23,17100.0,45.5556,45.5635,45.5478,45.5556,17100.0
2012-02-01 12:10:00,58.23,58.26,58.23,58.25,15800.0,45.5556,45.5791,45.5556,45.5713,15800.0
2012-02-01 12:15:00,58.26,58.32,58.25,58.3,46600.0,45.5791,45.626,45.5713,45.6104,46600.0
2012-02-01 12:20:00,58.3,58.35,58.29,58.35,23500.0,45.6104,45.6495,45.6026,45.6495,23500.0
2012-02-01 12:25:00,58.36,58.36,58.32,58.34,15100.0,45.6573,45.6573,45.626,45.6417,15100.0
2012-02-01 12:30:00,58.32,58.36,58.31,58.35,19800.0,45.626,45.6573,45.6182,45.6495,19800.0
2012-02-01 12:35:00,58.35,58.36,58.31,58.31,16200.0,45.6495,45.6573,45.6182,45.6182,16200.0
2012-02-01 12:40:00,58.32,58.33,58.29,58.3,31800.0,45.626,45.6339,45.6026,45.6104,31800.0
2012-02-01 12:45:00,58.29,58.3,58.24,58.26,32200.0,45.6026,45.6104,45.5635,45.5791,32200.0
2012-02-01 12:50:00,58.26,58.3,58.25,58.3,9400.0,45.5791,45.6104,45.5713,45.6104,9400.0
2012-02-01 12:55:00,58.3,58.34,58.3,58.33,15300.0,45.6104,45.6417,45.6104,45.6339,15300.0
2012-02-01 13:00:00,58.32,58.34,58.3,58.3,19900.0,45.626,45.6417,45.6104,45.6104,19900.0
2012-02-01 13:05:00,58.3,58.3,58.22,58.23,29000.0,45.6104,45.6104,45.5478,45.5556,29000.0
2012-02-01 13:10:00,58.22,58.28,58.22,58.22,24100.0,45.5478,45.5947,45.5478,45.5478,24100.0
2012-02-01 13:15:00,58.22,58.25,58.13,58.19,157200.0,45.5478,45.5713,45.4774,45.5243,157200.0
2012-02-01 13:20:00,58.21,58.31,58.19,58.3,63500.0,45.54,45.6182,45.5243,45.6104,63500.0
2012-02-01 13:25:00,58.3,58.31,58.23,58.25,26300.0,45.6104,45.6182,45.5556,45.5713,26300.0
2012-02-01 13:30:00,58.24,58.25,58.21,58.23,20000.0,45.5635,45.5713,45.54,45.5556,20000.0
2012-02-01 13:35:00,58.22,58.26,58.2,58.23,25900.0,45.5478,45.5791,45.5322,45.5556,25900.0
2012-02-01 13:40:00,58.23,58.24,58.19,58.22,50300.0,45.5556,45.5635,45.5243,45.5478,50300.0
2012-02-01 13:45:00,58.22,58.28,58.22,58.25,28800.0,45.5478,45.5947,45.5478,45.5713,28800.0
2012-02-01 13:50:00,58.25,58.26,58.22,58.26,11800.0,45.5713,45.5791,45.5478,45.5791,11800.0
2012-02-01 13:55:00,58.27,58.27,58.22,58.25,16600.0,45.5869,45.5869,45.5478,45.5713,16600.0
2012-02-01 14:00:00,58.24,58.27,58.24,58.26,24300.0,45.5635,45.5869,45.5635,45.5791,24300.0
2012-02-01 14:05:00,58.27,58.27,58.2,58.22,25900.0,45.5869,45.5869,45.5322,45.5478,25900.0
2012-02-01 14:10:00,58.22,58.27,58.22,58.26,17200.0,45.5478,45.5869,45.5478,45.5791,17200.0
2012-02-01 14:15:00,58.27,58.35,58.27,58.34,32700.0,45.5869,45.6495,45.5869,45.6417,32700.0
2012-02-01 14:20:00,58.34,58.34,58.27,58.28,16300.0,45.6417,45.6417,45.5869,45.5947,16300.0
2012-02-01 14:25:00,58.27,58.28,58.24,58.26,25800.0,45.5869,45.5947,45.5635,45.5791,25800.0
2012-02-01 14:30:00,58.26,58.27,58.17,58.18,29600.0,45.5791,45.5869,45.5087,45.5165,29600.0
2012-02-01 14:35:00,58.18,58.26,58.18,58.24,31900.0,45.5165,45.5791,45.5165,45.5635,31900.0
2012-02-01 14:40:00,58.24,58.3,58.2,58.3,37000.0,45.5635,45.6104,45.5322,45.6104,37000.0
2012-02-01 14:45:00,58.29,58.29,58.23,58.25,43800.0,45.6026,45.6026,45.5556,45.5713,43800.0
2012-02-01 14:50:00,58.25,58.34,58.24,58.34,25500.0,45.5713,45.6417,45.5635,45.6417,25500.0
2012-02-01 14:55:00,58.33,58.33,58.3,58.3,26800.0,45.6339,45.6339,45.6104,45.6104,26800.0
2012-02-01 15:00:00,58.3,58.35,58.3,58.35,22300.0,45.6104,45.6495,45.6104,45.6495,22300.0
2012-02-01 15:05:00,58.35,58.39,58.33,58.39,93700.0,45.6495,45.6808,45.6339,45.6808,93700.0
2012-02-01 15:10:00,58.38,58.44,58.38,58.4,62500.0,45.673,45.7199,45.673,45.6886,62500.0
2012-02-01 15:15:00,58.41,58.46,58.39,58.46,67100.0,45.6965,45.7356,45.6808,45.7356,67100.0
2012-02-01 15:20:00,58.45,58.49,58.43,58.48,109400.0,45.7277,45.759,45.7121,45.7512,109400.0
2012-02-01 15:25:00,58.49,58.5,58.44,58.48,75700.0,45.759,45.7669,45.7199,45.7512,75700.0
2012-02-01 15:30:00,58.48,58.48,58.44,58.48,91300.0,45.7512,45.7512,45.7199,45.7512,91300.0
2012-02-01 15:35:00,58.48,58.48,58.45,58.46,73600.0,45.7512,45.7512,45.7277,45.7356,73600.0
2012-02-01 15:40:00,58.46,58.5,58.46,58.46,78300.0,45.7356,45.7669,45.7356,45.7356,78300.0
2012-02-01 15:45:00,58.46,58.52,58.45,58.52,161800.0,45.7356,45.7825,45.7277,45.7825,161800.0
2012-02-01 15:50:00,58.52,58.52,58.4,58.4,132800.0,45.7825,45.7825,45.6886,45.6886,132800.0
2012-02-01 15:55:00,58.41,58.5,58.36,58.42,217800.0,45.6965,45.7669,45.6573,45.7043,217800.0
2012-02-02 09:30:00,58.55,58.55,58.24,58.32,131900.0,45.806,45.806,45.5635,45.626,131900.0
2012-02-02 09:35:00,58.35,58.44,58.23,58.4,99800.0,45.6495,45.7199,45.5556,45.6886,99800.0
2012-02-02 09:40:00,58.4,58.5,58.33,58.44,107600.0,45.6886,45.7669,45.6339,45.7199,107600.0
2012-02-02 09:45:00,58.43,58.59,58.39,58.42,83900.0,45.7121,45.8373,45.6808,45.7043,83900.0
2012-02-02 09:50:00,58.42,58.49,58.37,58.43,22800.0,45.7043,45.759,45.6652,45.7121,22800.0
2012-02-02 09:55:00,58.43,58.48,58.41,58.43,32200.0,45.7121,45.7512,45.6965,45.7121,32200.0
2012-02-02 10:00:00,58.43,58.54,58.43,58.46,43500.0,45.7121,45.7982,45.7121,45.7356,43500.0
2012-02-02 10:05:00,58.46,58.49,58.4,58.45,27300.0,45.7356,45.759,45.6886,45.7277,27300.0
2012-02-02 10:10:00,58.44,58.45,58.25,58.27,50400.0,45.7199,45.7277,45.5713,45.5869,50400.0
2012-02-02 10:15:00,58.27,58.32,58.27,58.32,31300.0,45.5869,45.626,45.5869,45.626,31300.0
2012-02-02 10:20:00,58.3,58.31,58.2,58.2,24300.0,45.6104,45.6182,45.5322,45.5322,24300.0
2012-02-02 10:25:00,58.2,58.22,58.1,58.14,81900.0,45.5322,45.5478,45.4539,45.4852,81900.0
2012-02-02 10:30:00,58.14,58.2,58.13,58.14,20700.0,45.4852,45.5322,45.4774,45.4852,20700.0
2012-02-02 10:35:00,58.14,58.23,58.13,58.22,23300.0,45.4852,45.5556,45.4774,45.5478,23300.0
2012-02-02 10:40:00,58.21,58.28,58.2,58.23,48100.0,45.54,45.5947,45.5322,45.5556,48100.0
2012-02-02 10:45:00,58.24,58.28,58.17,58.24,49200.0,45.5635,45.5947,45.5087,45.5635,49200.0
2012-02-02 10:50:00,58.23,58.27,58.2,58.23,55900.0,45.5556,45.5869,45.5322,45.5556,55900.0
2012-02-02 10:55:00,58.23,58.28,58.18,58.18,27900.0,45.5556,45.5947,45.5165,45.5165,27900.0
2012-02-02 11:00:00,58.19,58.25,58.18,58.19,30100.0,45.5243,45.5713,45.5165,45.5243,30100.0
2012-02-02 11:05:00,58.19,58.21,58.08,58.11,47800.0,45.5243,45.54,45.4383,45.4617,47800.0
2012-02-02 11:10:00,58.12,58.13,58.09,58.12,14400.0,45.4696,45.4774,45.4461,45.4696,14400.0
2012-02-02 11:15:00,58.11,58.12,58.08,58.08,23500.0,45.4617,45.4696,45.4383,45.4383,23500.0
2012-02-02 11:20:00,58.08,58.1,58.05,58.05,18700.0,45.4383,45.4539,45.4148,45.4148,18700.0
2012-02-02 11:25:00,58.05,58.08,58.02,58.04,18700.0,45.4148,45.4383,45.3913,45.407,18700.0
2012-02-02 11:30:00,58.04,58.13,58.03,58.13,18800.0,45.407,45.4774,45.3992,45.4774,18800.0
2012-02-02 11:35:00,58.13,58.13,58.0,58.05,47300.0,45.4774,45.4774,45.3757,45.4148,47300.0
2012-02-02 11:40:00,58.04,58.11,58.04,58.06,22400.0,45.407,45.4617,45.407,45.4226,22400.0
2012-02-02 11:45:00,58.06,58.08,58.03,58.07,18700.0,45.4226,45.4383,45.3992,45.4305,18700.0
2012-02-02 11:50:00,58.08,58.11,58.04,58.04,17600.0,45.4383,45.4617,45.407,45.407,17600.0
2012-02-02 11:55:00,58.05,58.1,58.03,58.1,22000.0,45.4148,45.4539,45.3992,45.4539,22000.0
2012-02-02 12:00:00,58.1,58.12,58.06,58.1,33600.0,45.4539,45.4696,45.4226,45.4539,33600.0
2012-02-02 12:05:00,58.09,58.1,58.03,58.06,21400.0,45.4461,45.4539,45.3992,45.4226,21400.0
2012-02-02 12:10:00,58.05,58.06,58.01,58.01,15600.0,45.4148,45.4226,45.3835,45.3835,15600.0
2012-02-02 12:15:00,58.02,58.03,57.97,58.0,30700.0,45.3913,45.3992,45.3522,45.3757,30700.0
2012-02-02 12:20:00,57.98,58.0,57.94,57.96,57600.0,45.36,45.3757,45.3288,45.3444,57600.0
2012-02-02 12:25:00,57.95,57.97,57.93,57.93,27700.0,45.3366,45.3522,45.3209,45.3209,27700.0
2012-02-02 12:30:00,57.94,57.95,57.88,57.9,17200.0,45.3288,45.3366,45.2818,45.2975,17200.0
2012-02-02 12:35:00,57.89,57.91,57.81,57.83,15000.0,45.2896,45.3053,45.227,45.2427,15000.0
2012-02-02 12:40:00,57.83,57.86,57.8,57.82,40600.0,45.2427,45.2662,45.2192,45.2349,40600.0
2012-02-02 12:45:00,57.83,57.87,57.83,57.85,12400.0,45.2427,45.274,45.2427,45.2583,12400.0
2012-02-02 12:50:00,57.87,57.9,57.83,57.85,77800.0,45.274,45.2975,45.2427,45.2583,77800.0
2012-02-02 12:55:00,57.86,57.94,57.86,57.93,10600.0,45.2662,45.3288,45.2662,45.3209,10600.0
2012-02-02 13:00:00,57.94,57.95,57.9,57.9,13000.0,45.3288,45.3366,45.2975,45.2975,13000.0
2012-02-02 13:05:00,57.89,57.92,57.86,57.92,10500.0,45.2896,45.3131,45.2662,45.3131,10500.0
2012-02-02 13:10:00,57.9,57.97,57.9,57.95,11800.0,45.2975,45.3522,45.2975,45.3366,11800.0
2012-02-02 13:15:00,57.96,57.98,57.94,57.97,4500.0,45.3444,45.36,45.3288,45.3522,4500.0
2012-02-02 13:20:00,57.97,57.97,57.89,57.91,9700.0,45.3522,45.3522,45.2896,45.3053,9700.0
2012-02-02 13:25:00,57.92,57.92,57.85,57.85,7400.0,45.3131,45.3131,45.2583,45.2583,7400.0
2012-02-02 13:30:00,57.85,57.92,57.85,57.91,13700.0,45.2583,45.3131,45.2583,45.3053,13700.0
2012-02-02 13:35:00,57.92,57.93,57.89,57.9,9100.0,45.3131,45.3209,45.2896,45.2975,9100.0
2012-02-02 13:40:00,57.9,57.93,57.89,57.92,22400.0,45.2975,45.3209,45.2896,45.3131,22400.0
2012-02-02 13:45:00,57.93,57.95,57.89,57.93,11500.0,45.3209,45.3366,45.2896,45.3209,11500.0
2012-02-02 13:50:00,57.94,57.94,57.92,57.92,6500.0,45.3288,45.3288,45.3131,45.3131,6500.0
2012-02-02 13:55:00,57.93,57.96,57.9,57.92,12600.0,45.3209,45.3444,45.2975,45.3131,12600.0
2012-02-02 14:00:00,57.93,57.97,57.93,57.97,23100.0,45.3209,45.3522,45.3209,45.3522,23100.0
2012-02-02 14:05:00,57.96,57.98,57.94,57.96,12600.0,45.3444,45.36,45.3288,45.3444,12600.0
2012-02-02 14:10:00,57.95,57.95,57.91,57.94,12300.0,45.3366,45.3366,45.3053,45.3288,12300.0
2012-02-02 14:15:00,57.94,57.94,57.84,57.86,66200.0,45.3288,45.3288,45.2505,45.2662,66200.0
2012-02-02 14:20:00,57.85,57.93,57.85,57.93,71000.0,45.2583,45.3209,45.2583,45.3209,71000.0
2012-02-02 14:25:00,57.94,57.96,57.88,57.89,12500.0,45.3288,45.3444,45.2818,45.2896,12500.0
2012-02-02 14:30:00,57.9,57.94,57.89,57.94,22300.0,45.2975,45.3288,45.2896,45.3288,22300.0
2012-02-02 14:35:00,57.94,57.95,57.86,57.88,10500.0,45.3288,45.3366,45.2662,45.2818,10500.0
2012-02-02 14:40:00,57.87,57.88,57.83,57.88,23300.0,45.274,45.2818,45.2427,45.2818,23300.0
2012-02-02 14:45:00,57.88,57.9,57.85,57.89,32600.0,45.2818,45.2975,45.2583,45.2896,32600.0
2012-02-02 14:50:00,57.88,57.89,57.81,57.84,22200.0,45.2818,45.2896,45.227,45.2505,22200.0
2012-02-02 14:55:00,57.84,57.9,57.84,57.89,21400.0,45.2505,45.2975,45.2505,45.2896,21400.0
2012-02-02 15:00:00,57.88,57.91,57.83,57.85,19100.0,45.2818,45.3053,45.2427,45.2583,19100.0
2012-02-02 15:05:00,57.86,57.89,57.85,57.85,14000.0,45.2662,45.2896,45.2583,45.2583,14000.0
2012-02-02 15:10:00,57.86,57.89,57.85,57.89,26400.0,45.2662,45.2896,45.2583,45.2896,26400.0
2012-02-02 15:15:00,57.89,57.9,57.83,57.84,26700.0,45.2896,45.2975,45.2427,45.2505,26700.0
2012-02-02 15:20:00,57.82,57.83,57.81,57.82,13400.0,45.2349,45.2427,45.227,45.2349,13400.0
2012-02-02 15:25:00,57.83,57.86,57.83,57.84,23300.0,45.2427,45.2662,45.2427,45.2505,23300.0
2012-02-02 15:30:00,57.85,57.87,57.82,57.83,26400.0,45.2583,45.274,45.2349,45.2427,26400.0
2012-02-02 15:35:00,57.84,57.91,57.83,57.88,33300.0,45.2505,45.3053,45.2427,45.2818,33300.0
2012-02-02 15:40:00,57.87,57.9,57.78,57.81,51100.0,45.274,45.2975,45.2036,45.227,51100.0
2012-02-02 15:45:00,57.81,57.87,57.77,57.81,67200.0,45.227,45.274,45.1958,45.227,67200.0
2012-02-02 15:50:00,57.81,57.85,57.79,57.83,48500.0,45.227,45.2583,45.2114,45.2427,48500.0
2012-02-02 15:55:00,57.82,57.83,57.76,57.78,108200.0,45.2349,45.2427,45.1879,45.2036,108200.0
2012-02-03 09:30:00,58.24,58.6,58.21,58.41,87000.0,45.5635,45.8451,45.54,45.6965,87000.0
2012-02-03 09:35:00,58.44,58.53,58.29,58.43,29800.0,45.7199,45.7903,45.6026,45.7121,29800.0
2012-02-03 09:40:00,58.43,58.51,58.21,58.3,99600.0,45.7121,45.7747,45.54,45.6104,99600.0
2012-02-03 09:45:00,58.31,58.41,58.25,58.39,23700.0,45.6182,45.6965,45.5713,45.6808,23700.0
2012-02-03 09:50:00,58.39,58.48,58.38,58.46,12500.0,45.6808,45.7512,45.673,45.7356,12500.0
2012-02-03 09:55:00,58.46,58.47,58.4,58.41,15700.0,45.7356,45.7434,45.6886,45.6965,15700.0
2012-02-03 10:00:00,58.42,58.56,58.39,58.4,27500.0,45.7043,45.8138,45.6808,45.6886,27500.0
2012-02-03 10:05:00,58.4,58.52,58.38,58.51,27900.0,45.6886,45.7825,45.673,45.7747,27900.0
2012-02-03 10:10:00,58.52,58.53,58.46,58.48,19900.0,45.7825,45.7903,45.7356,45.7512,19900.0
2012-02-03 10:15:00,58.48,58.55,58.47,58.5,18900.0,45.7512,45.806,45.7434,45.7669,18900.0
2012-02-03 10:20:00,58.51,58.53,58.46,58.48,34800.0,45.7747,45.7903,45.7356,45.7512,34800.0
2012-02-03 10:25:00,58.47,58.52,58.45,58.47,15600.0,45.7434,45.7825,45.7277,45.7434,15600.0
2012-02-03 10:30:00,58.47,58.49,58.45,58.45,7900.0,45.7434,45.759,45.7277,45.7277,7900.0
2012-02-03 10:35:00,58.46,58.5,58.45,58.5,19500.0,45.7356,45.7669,45.7277,45.7669,19500.0
2012-02-03 10:40:00,58.49,58.5,58.45,58.45,29900.0,45.759,45.7669,45.7277,45.7277,29900.0
2012-02-03 10:45:00,58.45,58.45,58.39,58.4,9100.0,45.7277,45.7277,45.6808,45.6886,9100.0
2012-02-03 10:50:00,58.41,58.42,58.38,58.39,21500.0,45.6965,45.7043,45.673,45.6808,21500.0
2012-02-03 10:55:00,58.38,58.45,58.38,58.42,10800.0,45.673,45.7277,45.673,45.7043,10800.0
2012-02-03 11:00:00,58.42,58.42,58.38,58.39,14100.0,45.7043,45.7043,45.673,45.6808,14100.0
2012-02-03 11:05:00,58.38,58.39,58.35,58.35,18100.0,45.673,45.6808,45.6495,45.6495,18100.0
2012-02-03 11:10:00,58.34,58.35,58.27,58.35,62500.0,45.6417,45.6495,45.5869,45.6495,62500.0
2012-02-03 11:15:00,58.36,58.39,58.34,58.34,19100.0,45.6573,45.6808,45.6417,45.6417,19100.0
2012-02-03 11:20:00,58.35,58.44,58.35,58.42,20300.0,45.6495,45.7199,45.6495,45.7043,20300.0
2012-02-03 11:25:00,58.42,58.45,58.4,58.45,25300.0,45.7043,45.7277,45.6886,45.7277,25300.0
2012-02-03 11:30:00,58.45,58.5,58.44,58.45,12500.0,45.7277,45.7669,45.7199,45.7277,12500.0
2012-02-03 11:35:00,58.44,58.46,58.4,58.4,18500.0,45.7199,45.7356,45.6886,45.6886,18500.0
2012-02-03 11:40:00,58.4,58.45,58.39,58.39,16800.0,45.6886,45.7277,45.6808,45.6808,16800.0
2012-02-03 11:45:00,58.39,58.5,58.38,58.47,22600.0,45.6808,45.7669,45.673,45.7434,22600.0
2012-02-03 11:50:00,58.48,58.5,58.45,58.46,13200.0,45.7512,45.7669,45.7277,45.7356,13200.0
2012-02-03 11:55:00,58.47,58.47,58.41,58.43,16700.0,45.7434,45.7434,45.6965,45.7121,16700.0
2012-02-03 12:00:00,58.43,58.5,58.42,58.5,12800.0,45.7121,45.7669,45.7043,45.7669,12800.0
2012-02-03 12:05:00,58.49,58.5,58.46,58.5,15300.0,45.759,45.7669,45.7356,45.7669,15300.0
2012-02-03 12:10:00,58.49,58.5,58.45,58.45,5800.0,45.759,45.7669,45.7277,45.7277,5800.0
2012-02-03 12:15:00,58.46,58.48,58.41,58.43,24000.0,45.7356,45.7512,45.6965,45.7121,24000.0
2012-02-03 12:20:00,58.44,58.45,58.42,58.45,12500.0,45.7199,45.7277,45.7043,45.7277,12500.0
2012-02-03 12:25:00,58.45,58.47,58.41,58.41,21000.0,45.7277,45.7434,45.6965,45.6965,21000.0
2012-02-03 12:30:00,58.41,58.41,58.38,58.4,17300.0,45.6965,45.6965,45.673,45.6886,17300.0
2012-02-03 12:35:00,58.38,58.38,58.33,58.37,15800.0,45.673,45.673,45.6339,45.6652,15800.0
2012-02-03 12:40:00,58.37,58.43,58.36,58.4,13500.0,45.6652,45.7121,45.6573,45.6886,13500.0
2012-02-03 12:45:00,58.41,58.45,58.4,58.42,14700.0,45.6965,45.7277,45.6886,45.7043,14700.0
2012-02-03 12:50:00,58.42,58.44,58.36,58.39,45500.0,45.7043,45.7199,45.6573,45.6808,45500.0
2012-02-03 12:55:00,58.41,58.44,58.37,58.39,34500.0,45.6965,45.7199,45.6652,45.6808,34500.0
2012-02-03 13:00:00,58.4,58.42,58.38,58.42,8400.0,45.6886,45.7043,45.673,45.7043,8400.0
2012-02-03 13:05:00,58.41,58.43,58.37,58.39,23000.0,45.6965,45.7121,45.6652,45.6808,23000.0
2012-02-03 13:10:00,58.4,58.43,58.37,58.38,60500.0,45.6886,45.7121,45.6652,45.673,60500.0
2012-02-03 13:15:00,58.39,58.4,58.35,58.36,10300.0,45.6808,45.6886,45.6495,45.6573,10300.0
2012-02-03 13:20:00,58.37,58.38,58.35,58.36,5700.0,45.6652,45.673,45.6495,45.6573,5700.0
2012-02-03 13:25:00,58.35,58.35,58.29,58.3,20800.0,45.6495,45.6495,45.6026,45.6104,20800.0
2012-02-03 13:30:00,58.3,58.3,58.27,58.29,16100.0,45.6104,45.6104,45.5869,45.6026,16100.0
2012-02-03 13:35:00,58.29,58.3,58.27,58.27,11700.0,45.6026,45.6104,45.5869,45.5869,11700.0
2012-02-03 13:40:00,58.28,58.28,58.24,58.25,10500.0,45.5947,45.5947,45.5635,45.5713,10500.0
2012-02-03 13:45:00,58.26,58.27,58.23,58.27,16800.0,45.5791,45.5869,45.5556,45.5869,16800.0
2012-02-03 13:50:00,58.27,58.27,58.26,58.26,2400.0,45.5869,45.5869,45.5791,45.5791,2400.0
2012-02-03 13:55:00,58.26,58.26,58.22,58.24,10100.0,45.5791,45.5791,45.5478,45.5635,10100.0
2012-02-03 14:00:00,58.25,58.29,58.25,58.29,10700.0,45.5713,45.6026,45.5713,45.6026,10700.0
2012-02-03 14:05:00,58.28,58.3,58.28,58.29,10100.0,45.5947,45.6104,45.5947,45.6026,10100.0
2012-02-03 14:10:00,58.29,58.3,58.26,58.27,16100.0,45.6026,45.6104,45.5791,45.5869,16100.0
2012-02-03 14:15:00,58.27,58.29,58.27,58.27,17200.0,45.5869,45.6026,45.5869,45.5869,17200.0
2012-02-03 14:20:00,58.28,58.29,58.26,58.28,24900.0,45.5947,45.6026,45.5791,45.5947,24900.0
2012-02-03 14:25:00,58.28,58.28,58.23,58.25,96400.0,45.5947,45.5947,45.5556,45.5713,96400.0
2012-02-03 14:30:00,58.26,58.26,58.23,58.25,18600.0,45.5791,45.5791,45.5556,45.5713,18600.0
2012-02-03 14:35:00,58.25,58.29,58.25,58.27,21500.0,45.5713,45.6026,45.5713,45.5869,21500.0
2012-02-03 14:40:00,58.27,58.3,58.27,58.3,20400.0,45.5869,45.6104,45.5869,45.6104,20400.0
2012-02-03 14:45:00,58.3,58.34,58.3,58.32,16500.0,45.6104,45.6417,45.6104,45.626,16500.0
2012-02-03 14:50:00,58.32,58.32,58.28,58.3,15700.0,45.626,45.626,45.5947,45.6104,15700.0
2012-02-03 14:55:00,58.29,58.33,58.28,58.31,12700.0,45.6026,45.6339,45.5947,45.6182,12700.0
2012-02-03 15:00:00,58.32,58.32,58.28,58.31,40400.0,45.626,45.626,45.5947,45.6182,40400.0
2012-02-03 15:05:00,58.31,58.34,58.31,58.32,12800.0,45.6182,45.6417,45.6182,45.626,12800.0
2012-02-03 15:10:00,58.33,58.35,58.32,58.35,17400.0,45.6339,45.6495,45.626,45.6495,17400.0
2012-02-03 15:15:00,58.34,58.34,58.3,58.32,20600.0,45.6417,45.6417,45.6104,45.626,20600.0
2012-02-03 15:20:00,58.33,58.33,58.28,58.3,30400.0,45.6339,45.6339,45.5947,45.6104,30400.0
2012-02-03 15:25:00,58.31,58.33,58.28,58.33,12400.0,45.6182,45.6339,45.5947,45.6339,12400.0
2012-02-03 15:30:00,58.33,58.34,58.3,58.3,26500.0,45.6339,45.6417,45.6104,45.6104,26500.0
2012-02-03 15:35:00,58.3,58.31,58.26,58.28,22400.0,45.6104,45.6182,45.5791,45.5947,22400.0
2012-02-03 15:40:00,58.29,58.29,58.25,58.28,21000.0,45.6026,45.6026,45.5713,45.5947,21000.0
2012-02-03 15:45:00,58.28,58.34,58.28,58.34,53300.0,45.5947,45.6417,45.5947,45.6417,53300.0
2012-02-03 15:50:00,58.34,58.35,58.31,58.32,53300.0,45.6417,45.6495,45.6182,45.626,53300.0
2012-02-03 15:55:00,58.33,58.37,58.3,58.31,107900.0,45.6339,45.6652,45.6104,45.6182,107900.0
2012-02-06 09:30:00,57.67,58.1,57.67,57.96,80800.0,45.1175,45.4539,45.1175,45.3444,80800.0
2012-02-06 09:35:00,57.96,58.01,57.85,58.01,11900.0,45.3444,45.3835,45.2583,45.3835,11900.0
2012-02-06 09:40:00,57.99,58.05,57.85,57.89,69400.0,45.3679,45.4148,45.2583,45.2896,69400.0
2012-02-06 09:45:00,57.86,57.91,57.81,57.82,31100.0,45.2662,45.3053,45.227,45.2349,31100.0
2012-02-06 09:50:00,57.82,57.99,57.82,57.92,47300.0,45.2349,45.3679,45.2349,45.3131,47300.0
2012-02-06 09:55:00,57.91,57.94,57.88,57.89,16000.0,45.3053,45.3288,45.2818,45.2896,16000.0
2012-02-06 10:00:00,57.88,57.97,57.87,57.92,24000.0,45.2818,45.3522,45.274,45.3131,24000.0
2012-02-06 10:05:00,57.93,58.02,57.87,58.0,59200.0,45.3209,45.3913,45.274,45.3757,59200.0
2012-02-06 10:10:00,58.0,58.09,58.0,58.07,28000.0,45.3757,45.4461,45.3757,45.4305,28000.0
2012-02-06 10:15:00,58.07,58.12,58.05,58.06,16500.0,45.4305,45.4696,45.4148,45.4226,16500.0
2012-02-06 10:20:00,58.05,58.2,58.04,58.2,23900.0,45.4148,45.5322,45.407,45.5322,23900.0
2012-02-06 10:25:00,58.19,58.25,58.17,58.17,31200.0,45.5243,45.5713,45.5087,45.5087,31200.0
2012-02-06 10:30:00,58.16,58.16,58.1,58.11,15800.0,45.5009,45.5009,45.4539,45.4617,15800.0
2012-02-06 10:35:00,58.11,58.14,58.08,58.11,10100.0,45.4617,45.4852,45.4383,45.4617,10100.0
2012-02-06 10:40:00,58.1,58.1,57.93,57.93,33900.0,45.4539,45.4539,45.3209,45.3209,33900.0
2012-02-06 10:45:00,57.94,57.97,57.91,57.93,33900.0,45.3288,45.3522,45.3053,45.3209,33900.0
2012-02-06 10:50:00,57.94,57.95,57.89,57.94,13700.0,45.3288,45.3366,45.2896,45.3288,13700.0
2012-02-06 10:55:00,57.94,58.02,57.94,58.02,11000.0,45.3288,45.3913,45.3288,45.3913,11000.0
2012-02-06 11:00:00,58.03,58.03,57.94,57.99,13800.0,45.3992,45.3992,45.3288,45.3679,13800.0
2012-02-06 11:05:00,57.99,58.07,57.96,57.97,30100.0,45.3679,45.4305,45.3444,45.3522,30100.0
2012-02-06 11:10:00,57.98,58.02,57.97,57.97,13800.0,45.36,45.3913,45.3522,45.3522,13800.0
2012-02-06 11:15:00,57.97,58.07,57.94,58.07,9600.0,45.3522,45.4305,45.3288,45.4305,9600.0
2012-02-06 11:20:00,58.06,58.08,57.97,57.99,19500.0,45.4226,45.4383,45.3522,45.3679,19500.0
2012-02-06 11:25:00,58.0,58.02,57.97,58.02,7900.0,45.3757,45.3913,45.3522,45.3913,7900.0
2012-02-06 11:30:00,58.02,58.03,57.99,57.99,9700.0,45.3913,45.3992,45.3679,45.3679,9700.0
2012-02-06 11:35:00,58.0,58.0,57.94,57.96,11600.0,45.3757,45.3757,45.3288,45.3444,11600.0
2012-02-06 11:40:00,57.97,58.0,57.96,57.98,7300.0,45.3522,45.3757,45.3444,45.36,7300.0
2012-02-06 11:45:00,57.99,58.05,57.97,58.05,9800.0,45.3679,45.4148,45.3522,45.4148,9800.0
2012-02-06 11:50:00,58.04,58.05,58.0,58.0,10300.0,45.407,45.4148,45.3757,45.3757,10300.0
2012-02-06 11:55:00,57.99,58.0,57.96,57.98,8400.0,45.3679,45.3757,45.3444,45.36,8400.0
2012-02-06 12:00:00,57.99,58.03,57.96,57.99,76200.0,45.3679,45.3992,45.3444,45.3679,76200.0
2012-02-06 12:05:00,57.99,58.02,57.97,57.97,13800.0,45.3679,45.3913,45.3522,45.3522,13800.0
2012-02-06 12:10:00,57.97,57.97,57.93,57.93,12300.0,45.3522,45.3522,45.3209,45.3209,12300.0
2012-02-06 12:15:00,57.93,57.95,57.89,57.91,17700.0,45.3209,45.3366,45.2896,45.3053,17700.0
2012-02-06 12:20:00,57.91,57.96,57.91,57.91,13300.0,45.3053,45.3444,45.3053,45.3053,13300.0
2012-02-06 12:25:00,57.92,57.96,57.88,57.96,22700.0,45.3131,45.3444,45.2818,45.3444,22700.0
2012-02-06 12:30:00,57.96,57.99,57.94,57.97,16800.0,45.3444,45.3679,45.3288,45.3522,16800.0
2012-02-06 12:35:00,57.95,58.0,57.95,57.99,4500.0,45.3366,45.3757,45.3366,45.3679,4500.0
2012-02-06 12:40:00,57.99,58.01,57.97,58.0,17400.0,45.3679,45.3835,45.3522,45.3757,17400.0
2012-02-06 12:45:00,58.01,58.03,57.99,58.0,12600.0,45.3835,45.3992,45.3679,45.3757,12600.0
2012-02-06 12:50:00,58.01,58.02,57.97,57.98,9000.0,45.3835,45.3913,45.3522,45.36,9000.0
2012-02-06 12:55:00,57.98,58.0,57.95,57.97,25900.0,45.36,45.3757,45.3366,45.3522,25900.0
2012-02-06 13:00:00,57.98,57.99,57.97,57.98,16500.0,45.36,45.3679,45.3522,45.36,16500.0
2012-02-06 13:05:00,57.98,58.0,57.98,58.0,9500.0,45.36,45.3757,45.36,45.3757,9500.0
2012-02-06 13:10:00,57.99,58.0,57.97,57.98,11100.0,45.3679,45.3757,45.3522,45.36,11100.0
2012-02-06 13:15:00,57.98,58.0,57.95,57.95,12100.0,45.36,45.3757,45.3366,45.3366,12100.0
2012-02-06 13:20:00,57.95,57.96,57.92,57.93,9000.0,45.3366,45.3444,45.3131,45.3209,9000.0
2012-02-06 13:25:00,57.94,57.94,57.92,57.93,3700.0,45.3288,45.3288,45.3131,45.3209,3700.0
2012-02-06 13:30:00,57.93,57.97,57.92,57.95,9600.0,45.3209,45.3522,45.3131,45.3366,9600.0
2012-02-06 13:35:00,57.96,57.96,57.92,57.92,6400.0,45.3444,45.3444,45.3131,45.3131,6400.0
2012-02-06 13:40:00,57.92,57.94,57.91,57.92,9000.0,45.3131,45.3288,45.3053,45.3131,9000.0
2012-02-06 13:45:00,57.91,57.92,57.87,57.88,9700.0,45.3053,45.3131,45.274,45.2818,9700.0
2012-02-06 13:50:00,57.89,57.89,57.85,57.88,15700.0,45.2896,45.2896,45.2583,45.2818,15700.0
2012-02-06 13:55:00,57.88,57.88,57.86,57.87,8800.0,45.2818,45.2818,45.2662,45.274,8800.0
2012-02-06 14:00:00,57.87,57.88,57.84,57.87,16200.0,45.274,45.2818,45.2505,45.274,16200.0
2012-02-06 14:05:00,57.86,57.89,57.84,57.85,14700.0,45.2662,45.2896,45.2505,45.2583,14700.0
2012-02-06 14:10:00,57.85,57.86,57.82,57.83,20100.0,45.2583,45.2662,45.2349,45.2427,20100.0
2012-02-06 14:15:00,57.82,57.83,57.76,57.78,21400.0,45.2349,45.2427,45.1879,45.2036,21400.0
2012-02-06 14:20:00,57.78,57.8,57.77,57.78,17500.0,45.2036,45.2192,45.1958,45.2036,17500.0
2012-02-06 14:25:00,57.78,57.79,57.74,57.75,20700.0,45.2036,45.2114,45.1723,45.1801,20700.0
2012-02-06 14:30:00,57.75,57.76,57.69,57.7,64900.0,45.1801,45.1879,45.1332,45.141,64900.0
2012-02-06 14:35:00,57.71,57.72,57.7,57.71,15600.0,45.1488,45.1566,45.141,45.1488,15600.0
2012-02-06 14:40:00,57.71,57.71,57.61,57.64,64300.0,45.1488,45.1488,45.0706,45.094,64300.0
2012-02-06 14:45:00,57.64,57.66,57.61,57.65,32900.0,45.094,45.1097,45.0706,45.1019,32900.0
2012-02-06 14:50:00,57.65,57.65,57.6,57.64,22600.0,45.1019,45.1019,45.0628,45.094,22600.0
2012-02-06 14:55:00,57.64,57.66,57.64,57.64,28600.0,45.094,45.1097,45.094,45.094,28600.0
2012-02-06 15:00:00,57.65,57.66,57.63,57.66,37800.0,45.1019,45.1097,45.0862,45.1097,37800.0
2012-02-06 15:05:00,57.66,57.67,57.65,57.66,17000.0,45.1097,45.1175,45.1019,45.1097,17000.0
2012-02-06 15:10:00,57.66,57.66,57.64,57.66,31100.0,45.1097,45.1097,45.094,45.1097,31100.0
2012-02-06 15:15:00,57.66,57.67,57.65,57.66,32800.0,45.1097,45.1175,45.1019,45.1097,32800.0
2012-02-06 15:20:00,57.66,57.66,57.64,57.65,32900.0,45.1097,45.1097,45.094,45.1019,32900.0
2012-02-06 15:25:00,57.65,57.67,57.65,57.66,28500.0,45.1019,45.1175,45.1019,45.1097,28500.0
2012-02-06 15:30:00,57.66,57.67,57.64,57.64,60800.0,45.1097,45.1175,45.094,45.094,60800.0
2012-02-06 15:35:00,57.64,57.65,57.6,57.65,59400.0,45.094,45.1019,45.0628,45.1019,59400.0
2012-02-06 15:40:00,57.65,57.68,57.63,57.66,75200.0,45.1019,45.1253,45.0862,45.1097,75200.0
2012-02-06 15:45:00,57.66,57.7,57.66,57.7,91200.0,45.1097,45.141,45.1097,45.141,91200.0
2012-02-06 15:50:00,57.7,57.73,57.65,57.67,98500.0,45.141,45.1645,45.1019,45.1175,98500.0
2012-02-06 15:55:00,57.68,57.71,57.66,57.66,259900.0,45.1253,45.1488,45.1097,45.1097,259900.0
2012-02-07 09:30:00,57.44,57.61,57.13,57.18,76500.0,44.9376,45.0706,44.6951,44.7342,76500.0
2012-02-07 09:35:00,57.18,57.42,57.11,57.24,36900.0,44.7342,44.9219,44.6794,44.7811,36900.0
2012-02-07 09:40:00,57.25,57.3,57.1,57.17,101100.0,44.7889,44.8281,44.6716,44.7264,101100.0
2012-02-07 09:45:00,57.2,57.24,57.08,57.23,46700.0,44.7498,44.7811,44.6559,44.7733,46700.0
2012-02-07 09:50:00,57.23,57.24,57.14,57.2,64100.0,44.7733,44.7811,44.7029,44.7498,64100.0
2012-02-07 09:55:00,57.21,57.42,57.15,57.42,47200.0,44.7576,44.9219,44.7107,44.9219,47200.0
2012-02-07 10:00:00,57.42,57.44,57.27,57.27,45200.0,44.9219,44.9376,44.8046,44.8046,45200.0
2012-02-07 10:05:00,57.24,57.34,57.24,57.33,35000.0,44.7811,44.8593,44.7811,44.8515,35000.0
2012-02-07 10:10:00,57.34,57.45,57.29,57.38,48400.0,44.8593,44.9454,44.8202,44.8906,48400.0
2012-02-07 10:15:00,57.38,57.43,57.34,57.42,19100.0,44.8906,44.9298,44.8593,44.9219,19100.0
2012-02-07 10:20:00,57.42,57.46,57.41,57.46,22100.0,44.9219,44.9532,44.9141,44.9532,22100.0
2012-02-07 10:25:00,57.46,57.46,57.41,57.45,17900.0,44.9532,44.9532,44.9141,44.9454,17900.0
2012-02-07 10:30:00,57.44,57.5,57.44,57.46,56200.0,44.9376,44.9845,44.9376,44.9532,56200.0
2012-02-07 10:35:00,57.46,57.53,57.45,57.53,19900.0,44.9532,45.008,44.9454,45.008,19900.0
2012-02-07 10:40:00,57.52,57.57,57.47,57.57,246400.0,45.0002,45.0393,44.9611,45.0393,246400.0
2012-02-07 10:45:00,57.57,57.65,57.56,57.61,36500.0,45.0393,45.1019,45.0315,45.0706,36500.0
2012-02-07 10:50:00,57.6,57.66,57.58,57.64,43100.0,45.0628,45.1097,45.0471,45.094,43100.0
2012-02-07 10:55:00,57.65,57.74,57.65,57.74,19600.0,45.1019,45.1723,45.1019,45.1723,19600.0
2012-02-07 11:00:00,57.73,57.79,57.73,57.78,11300.0,45.1645,45.2114,45.1645,45.2036,11300.0
2012-02-07 11:05:00,57.78,57.8,57.76,57.79,27700.0,45.2036,45.2192,45.1879,45.2114,27700.0
2012-02-07 11:10:00,57.79,57.8,57.74,57.74,13100.0,45.2114,45.2192,45.1723,45.1723,13100.0
2012-02-07 11:15:00,57.74,57.8,57.73,57.78,17500.0,45.1723,45.2192,45.1645,45.2036,17500.0
2012-02-07 11:20:00,57.79,57.8,57.78,57.79,12600.0,45.2114,45.2192,45.2036,45.2114,12600.0
2012-02-07 11:25:00,57.79,57.8,57.77,57.79,18300.0,45.2114,45.2192,45.1958,45.2114,18300.0
2012-02-07 11:30:00,57.79,57.8,57.76,57.8,11800.0,45.2114,45.2192,45.1879,45.2192,11800.0
2012-02-07 11:35:00,57.8,57.8,57.73,57.76,91400.0,45.2192,45.2192,45.1645,45.1879,91400.0
2012-02-07 11:40:00,57.76,57.76,57.71,57.74,10900.0,45.1879,45.1879,45.1488,45.1723,10900.0
2012-02-07 11:45:00,57.74,57.74,57.71,57.73,20300.0,45.1723,45.1723,45.1488,45.1645,20300.0
2012-02-07 11:50:00,57.73,57.73,57.68,57.71,7900.0,45.1645,45.1645,45.1253,45.1488,7900.0
2012-02-07 11:55:00,57.7,57.7,57.66,57.68,14200.0,45.141,45.141,45.1097,45.1253,14200.0
2012-02-07 12:00:00,57.67,57.73,57.66,57.71,25500.0,45.1175,45.1645,45.1097,45.1488,25500.0
2012-02-07 12:05:00,57.72,57.72,57.6,57.6,30600.0,45.1566,45.1566,45.0628,45.0628,30600.0
2012-02-07 12:10:00,57.61,57.61,57.58,57.61,28500.0,45.0706,45.0706,45.0471,45.0706,28500.0
2012-02-07 12:15:00,57.61,57.64,57.59,57.64,15300.0,45.0706,45.094,45.0549,45.094,15300.0
2012-02-07 12:20:00,57.64,57.68,57.64,57.68,7000.0,45.094,45.1253,45.094,45.1253,7000.0
2012-02-07 12:25:00,57.69,57.7,57.62,57.65,18900.0,45.1332,45.141,45.0784,45.1019,18900.0
2012-02-07 12:30:00,57.65,57.66,57.63,57.65,6600.0,45.1019,45.1097,45.0862,45.1019,6600.0
2012-02-07 12:35:00,57.66,57.69,57.65,57.69,9300.0,45.1097,45.1332,45.1019,45.1332,9300.0
2012-02-07 12:40:00,57.69,57.7,57.68,57.69,10800.0,45.1332,45.141,45.1253,45.1332,10800.0
2012-02-07 12:45:00,57.69,57.69,57.68,57.69,5100.0,45.1332,45.1332,45.1253,45.1332,5100.0
2012-02-07 12:50:00,57.68,57.69,57.64,57.67,16100.0,45.1253,45.1332,45.094,45.1175,16100.0
2012-02-07 12:55:00,57.67,57.69,57.66,57.68,18000.0,45.1175,45.1332,45.1097,45.1253,18000.0
2012-02-07 13:00:00,57.69,57.69,57.67,57.69,15900.0,45.1332,45.1332,45.1175,45.1332,15900.0
2012-02-07 13:05:00,57.69,57.71,57.69,57.71,28700.0,45.1332,45.1488,45.1332,45.1488,28700.0
2012-02-07 13:10:00,57.71,57.72,57.68,57.7,16700.0,45.1488,45.1566,45.1253,45.141,16700.0
2012-02-07 13:15:00,57.71,57.74,57.68,57.7,39000.0,45.1488,45.1723,45.1253,45.141,39000.0
2012-02-07 13:20:00,57.69,57.73,57.68,57.73,33900.0,45.1332,45.1645,45.1253,45.1645,33900.0
2012-02-07 13:25:00,57.73,57.8,57.73,57.77,27200.0,45.1645,45.2192,45.1645,45.1958,27200.0
2012-02-07 13:30:00,57.78,57.79,57.75,57.75,29400.0,45.2036,45.2114,45.1801,45.1801,29400.0
2012-02-07 13:35:00,57.75,57.8,57.74,57.79,12600.0,45.1801,45.2192,45.1723,45.2114,12600.0
2012-02-07 13:40:00,57.79,57.8,57.78,57.78,16900.0,45.2114,45.2192,45.2036,45.2036,16900.0
2012-02-07 13:45:00,57.79,57.84,57.78,57.84,16000.0,45.2114,45.2505,45.2036,45.2505,16000.0
2012-02-07 13:50:00,57.83,57.84,57.8,57.83,16900.0,45.2427,45.2505,45.2192,45.2427,16900.0
2012-02-07 13:55:00,57.82,57.83,57.77,57.77,18800.0,45.2349,45.2427,45.1958,45.1958,18800.0
2012-02-07 14:00:00,57.77,57.79,57.72,57.73,26000.0,45.1958,45.2114,45.1566,45.1645,26000.0
2012-02-07 14:05:00,57.72,57.72,57.66,57.67,11300.0,45.1566,45.1566,45.1097,45.1175,11300.0
2012-02-07 14:10:00,57.68,57.75,57.67,57.74,18200.0,45.1253,45.1801,45.1175,45.1723,18200.0
2012-02-07 14:15:00,57.74,57.78,57.73,57.76,13000.0,45.1723,45.2036,45.1645,45.1879,13000.0
2012-02-07 14:20:00,57.76,57.76,57.72,57.73,20300.0,45.1879,45.1879,45.1566,45.1645,20300.0
2012-02-07 14:25:00,57.73,57.78,57.73,57.74,16400.0,45.1645,45.2036,45.1645,45.1723,16400.0
2012-02-07 14:30:00,57.74,57.77,57.73,57.74,21000.0,45.1723,45.1958,45.1645,45.1723,21000.0
2012-02-07 14:35:00,57.75,57.76,57.73,57.76,13500.0,45.1801,45.1879,45.1645,45.1879,13500.0
2012-02-07 14:40:00,57.76,57.83,57.76,57.82,17900.0,45.1879,45.2427,45.1879,45.2349,17900.0
2012-02-07 14:45:00,57.82,57.84,57.8,57.84,19100.0,45.2349,45.2505,45.2192,45.2505,19100.0
2012-02-07 14:50:00,57.84,57.91,57.83,57.83,26200.0,45.2505,45.3053,45.2427,45.2427,26200.0
2012-02-07 14:55:00,57.82,57.83,57.73,57.75,22300.0,45.2349,45.2427,45.1645,45.1801,22300.0
2012-02-07 15:00:00,57.75,57.78,57.72,57.75,31600.0,45.1801,45.2036,45.1566,45.1801,31600.0
2012-02-07 15:05:00,57.76,57.81,57.74,57.78,19000.0,45.1879,45.227,45.1723,45.2036,19000.0
2012-02-07 15:10:00,57.78,57.86,57.78,57.82,40500.0,45.2036,45.2662,45.2036,45.2349,40500.0
2012-02-07 15:15:00,57.81,57.88,57.81,57.88,50700.0,45.227,45.2818,45.227,45.2818,50700.0
2012-02-07 15:20:00,57.87,57.92,57.86,57.92,28100.0,45.274,45.3131,45.2662,45.3131,28100.0
2012-02-07 15:25:00,57.92,58.0,57.89,57.92,90300.0,45.3131,45.3757,45.2896,45.3131,90300.0
2012-02-07 15:30:00,57.92,57.93,57.88,57.93,27900.0,45.3131,45.3209,45.2818,45.3209,27900.0
2012-02-07 15:35:00,57.92,57.93,57.89,57.92,51000.0,45.3131,45.3209,45.2896,45.3131,51000.0
2012-02-07 15:40:00,57.93,58.0,57.91,57.98,109300.0,45.3209,45.3757,45.3053,45.36,109300.0
2012-02-07 15:45:00,57.99,58.02,57.92,57.95,125600.0,45.3679,45.3913,45.3131,45.3366,125600.0
2012-02-07 15:50:00,57.95,57.98,57.91,57.97,74400.0,45.3366,45.36,45.3053,45.3522,74400.0
2012-02-07 15:55:00,57.96,57.99,57.94,57.95,118600.0,45.3444,45.3679,45.3288,45.3366,118600.0
2012-02-08 09:30:00,57.9,57.9,57.22,57.27,118300.0,45.2975,45.2975,44.7655,44.8046,118300.0
2012-02-08 09:35:00,57.27,57.31,57.07,57.07,78600.0,44.8046,44.8359,44.6481,44.6481,78600.0
2012-02-08 09:40:00,57.03,57.09,56.98,56.98,64700.0,44.6168,44.6638,44.5777,44.5777,64700.0
2012-02-08 09:45:00,56.99,57.0,56.76,56.85,142200.0,44.5855,44.5934,44.4056,44.476,142200.0
2012-02-08 09:50:00,56.85,56.85,56.51,56.63,179600.0,44.476,44.476,44.21,44.3039,179600.0
2012-02-08 09:55:00,56.65,57.06,56.64,57.0,160200.0,44.3195,44.6403,44.3117,44.5934,160200.0
2012-02-08 10:00:00,57.0,57.01,56.94,57.0,162100.0,44.5934,44.6012,44.5464,44.5934,162100.0
2012-02-08 10:05:00,56.99,57.0,56.98,57.0,64300.0,44.5855,44.5934,44.5777,44.5934,64300.0
2012-02-08 10:10:00,56.99,57.0,56.99,57.0,52000.0,44.5855,44.5934,44.5855,44.5934,52000.0
2012-02-08 10:15:00,56.99,57.21,56.99,57.19,138200.0,44.5855,44.7576,44.5855,44.742,138200.0
2012-02-08 10:20:00,57.17,57.43,57.13,57.35,95200.0,44.7264,44.9298,44.6951,44.8672,95200.0
2012-02-08 10:25:00,57.36,57.38,57.15,57.17,90300.0,44.875,44.8906,44.7107,44.7264,90300.0
2012-02-08 10:30:00,57.18,57.19,57.06,57.08,37500.0,44.7342,44.742,44.6403,44.6559,37500.0
2012-02-08 10:35:00,57.07,57.08,56.95,56.98,42900.0,44.6481,44.6559,44.5542,44.5777,42900.0
2012-02-08 10:40:00,56.98,57.0,56.82,56.88,38900.0,44.5777,44.5934,44.4525,44.4995,38900.0
2012-02-08 10:45:00,56.89,56.97,56.84,56.97,42100.0,44.5073,44.5699,44.4682,44.5699,42100.0
2012-02-08 10:50:00,56.97,56.99,56.89,56.93,22200.0,44.5699,44.5855,44.5073,44.5386,22200.0
2012-02-08 10:55:00,56.93,56.94,56.89,56.93,23200.0,44.5386,44.5464,44.5073,44.5386,23200.0
2012-02-08 11:00:00,56.91,56.96,56.79,56.79,43100.0,44.5229,44.5621,44.4291,44.4291,43100.0
2012-02-08 11:05:00,56.81,56.81,56.69,56.69,94800.0,44.4447,44.4447,44.3508,44.3508,94800.0
2012-02-08 11:10:00,56.7,56.7,56.61,56.64,61000.0,44.3587,44.3587,44.2882,44.3117,61000.0
2012-02-08 11:15:00,56.64,56.66,56.5,56.5,91100.0,44.3117,44.3274,44.2022,44.2022,91100.0
2012-02-08 11:20:00,56.51,56.6,56.46,56.53,87500.0,44.21,44.2804,44.1709,44.2257,87500.0
2012-02-08 11:25:00,56.54,56.64,56.5,56.59,37900.0,44.2335,44.3117,44.2022,44.2726,37900.0
2012-02-08 11:30:00,56.6,56.61,56.55,56.59,27100.0,44.2804,44.2882,44.2413,44.2726,27100.0
2012-02-08 11:35:00,56.59,56.61,56.51,56.57,37800.0,44.2726,44.2882,44.21,44.2569,37800.0
2012-02-08 11:40:00,56.57,56.6,56.45,56.47,33300.0,44.2569,44.2804,44.1631,44.1787,33300.0
2012-02-08 11:45:00,56.47,56.53,56.46,56.5,41600.0,44.1787,44.2257,44.1709,44.2022,41600.0
2012-02-08 11:50:00,56.5,56.54,56.49,56.52,32100.0,44.2022,44.2335,44.1944,44.2178,32100.0
2012-02-08 11:55:00,56.53,56.6,56.52,56.57,34500.0,44.2257,44.2804,44.2178,44.2569,34500.0
2012-02-08 12:00:00,56.57,56.61,56.55,56.57,33200.0,44.2569,44.2882,44.2413,44.2569,33200.0
2012-02-08 12:05:00,56.57,56.62,56.55,56.57,24100.0,44.2569,44.2961,44.2413,44.2569,24100.0
2012-02-08 12:10:00,56.58,56.72,56.56,56.72,38000.0,44.2648,44.3743,44.2491,44.3743,38000.0
2012-02-08 12:15:00,56.72,56.74,56.68,56.73,27600.0,44.3743,44.3899,44.343,44.3821,27600.0
2012-02-08 12:20:00,56.74,56.81,56.73,56.8,32100.0,44.3899,44.4447,44.3821,44.4369,32100.0
2012-02-08 12:25:00,56.8,56.82,56.75,56.76,30200.0,44.4369,44.4525,44.3978,44.4056,30200.0
2012-02-08 12:30:00,56.75,56.81,56.72,56.76,33200.0,44.3978,44.4447,44.3743,44.4056,33200.0
2012-02-08 12:35:00,56.77,56.79,56.72,56.74,21600.0,44.4134,44.4291,44.3743,44.3899,21600.0
2012-02-08 12:40:00,56.74,56.81,56.72,56.8,23600.0,44.3899,44.4447,44.3743,44.4369,23600.0
2012-02-08 12:45:00,56.81,56.85,56.76,56.83,28100.0,44.4447,44.476,44.4056,44.4604,28100.0
2012-02-08 12:50:00,56.85,56.91,56.84,56.9,21100.0,44.476,44.5229,44.4682,44.5151,21100.0
2012-02-08 12:55:00,56.9,56.94,56.89,56.94,22600.0,44.5151,44.5464,44.5073,44.5464,22600.0
2012-02-08 13:00:00,56.95,57.02,56.95,57.01,68800.0,44.5542,44.609,44.5542,44.6012,68800.0
2012-02-08 13:05:00,57.0,57.03,56.98,57.0,53100.0,44.5934,44.6168,44.5777,44.5934,53100.0
2012-02-08 13:10:00,56.98,57.01,56.96,56.97,46300.0,44.5777,44.6012,44.5621,44.5699,46300.0
2012-02-08 13:15:00,56.98,57.0,56.96,56.99,18100.0,44.5777,44.5934,44.5621,44.5855,18100.0
2012-02-08 13:20:00,56.99,56.99,56.92,56.93,34000.0,44.5855,44.5855,44.5308,44.5386,34000.0
2012-02-08 13:25:00,56.93,57.06,56.92,57.05,37400.0,44.5386,44.6403,44.5308,44.6325,37400.0
2012-02-08 13:30:00,57.05,57.05,57.0,57.05,21200.0,44.6325,44.6325,44.5934,44.6325,21200.0
2012-02-08 13:35:00,57.04,57.12,57.03,57.09,24800.0,44.6246,44.6872,44.6168,44.6638,24800.0
2012-02-08 13:40:00,57.09,57.11,57.08,57.11,19300.0,44.6638,44.6794,44.6559,44.6794,19300.0
2012-02-08 13:45:00,57.11,57.11,57.04,57.06,27400.0,44.6794,44.6794,44.6246,44.6403,27400.0
2012-02-08 13:50:00,57.07,57.07,57.02,57.03,16500.0,44.6481,44.6481,44.609,44.6168,16500.0
2012-02-08 13:55:00,57.03,57.05,57.02,57.04,16700.0,44.6168,44.6325,44.609,44.6246,16700.0
2012-02-08 14:00:00,57.03,57.04,57.0,57.01,11500.0,44.6168,44.6246,44.5934,44.6012,11500.0
2012-02-08 14:05:00,57.01,57.01,57.0,57.0,21100.0,44.6012,44.6012,44.5934,44.5934,21100.0
2012-02-08 14:10:00,57.0,57.1,57.0,57.08,37300.0,44.5934,44.6716,44.5934,44.6559,37300.0
2012-02-08 14:15:00,57.08,57.09,57.07,57.08,33600.0,44.6559,44.6638,44.6481,44.6559,33600.0
2012-02-08 14:20:00,57.07,57.08,56.99,57.0,32400.0,44.6481,44.6559,44.5855,44.5934,32400.0
2012-02-08 14:25:00,56.99,57.06,56.99,57.02,39900.0,44.5855,44.6403,44.5855,44.609,39900.0
2012-02-08 14:30:00,57.03,57.03,57.01,57.02,39500.0,44.6168,44.6168,44.6012,44.609,39500.0
2012-02-08 14:35:00,57.02,57.03,56.98,56.98,54700.0,44.609,44.6168,44.5777,44.5777,54700.0
2012-02-08 14:40:00,56.98,57.01,56.97,57.0,50700.0,44.5777,44.6012,44.5699,44.5934,50700.0
2012-02-08 14:45:00,57.0,57.03,56.99,57.01,45100.0,44.5934,44.6168,44.5855,44.6012,45100.0
2012-02-08 14:50:00,57.01,57.02,56.98,57.01,22900.0,44.6012,44.609,44.5777,44.6012,22900.0
2012-02-08 14:55:00,57.01,57.02,56.99,57.02,29000.0,44.6012,44.609,44.5855,44.609,29000.0
2012-02-08 15:00:00,57.01,57.08,56.99,57.08,33100.0,44.6012,44.6559,44.5855,44.6559,33100.0
2012-02-08 15:05:00,57.08,57.11,57.08,57.11,22200.0,44.6559,44.6794,44.6559,44.6794,22200.0
2012-02-08 15:10:00,57.11,57.11,57.1,57.11,16800.0,44.6794,44.6794,44.6716,44.6794,16800.0
2012-02-08 15:15:00,57.11,57.11,57.1,57.1,21200.0,44.6794,44.6794,44.6716,44.6716,21200.0
2012-02-08 15:20:00,57.11,57.11,57.04,57.06,74300.0,44.6794,44.6794,44.6246,44.6403,74300.0
2012-02-08 15:25:00,57.05,57.1,57.04,57.1,67400.0,44.6325,44.6716,44.6246,44.6716,67400.0
2012-02-08 15:30:00,57.1,57.1,57.08,57.1,31000.0,44.6716,44.6716,44.6559,44.6716,31000.0
2012-02-08 15:35:00,57.1,57.12,57.07,57.1,67000.0,44.6716,44.6872,44.6481,44.6716,67000.0
2012-02-08 15:40:00,57.1,57.12,57.08,57.12,58400.0,44.6716,44.6872,44.6559,44.6872,58400.0
2012-02-08 15:45:00,57.11,57.13,57.08,57.09,56700.0,44.6794,44.6951,44.6559,44.6638,56700.0
2012-02-08 15:50:00,57.08,57.1,57.05,57.08,76900.0,44.6559,44.6716,44.6325,44.6559,76900.0
2012-02-08 15:55:00,57.08,57.11,57.06,57.1,96200.0,44.6559,44.6794,44.6403,44.6716,96200.0
2012-02-09 09:30:00,57.18,57.4,57.11,57.37,110600.0,44.7342,44.9063,44.6794,44.8828,110600.0
2012-02-09 09:35:00,57.38,57.44,57.25,57.42,72900.0,44.8906,44.9376,44.7889,44.9219,72900.0
2012-02-09 09:40:00,57.42,57.47,57.37,57.4,31800.0,44.9219,44.9611,44.8828,44.9063,31800.0
2012-02-09 09:45:00,57.4,57.43,57.22,57.24,50100.0,44.9063,44.9298,44.7655,44.7811,50100.0
2012-02-09 09:50:00,57.24,57.33,57.22,57.3,52300.0,44.7811,44.8515,44.7655,44.8281,52300.0
2012-02-09 09:55:00,57.29,57.38,57.29,57.35,35500.0,44.8202,44.8906,44.8202,44.8672,35500.0
2012-02-09 10:00:00,57.36,57.4,57.25,57.3,37800.0,44.875,44.9063,44.7889,44.8281,37800.0
2012-02-09 10:05:00,57.31,57.44,57.31,57.44,46600.0,44.8359,44.9376,44.8359,44.9376,46600.0
2012-02-09 10:10:00,57.44,57.55,57.44,57.53,63500.0,44.9376,45.0236,44.9376,45.008,63500.0
2012-02-09 10:15:00,57.54,57.55,57.49,57.51,66200.0,45.0158,45.0236,44.9767,44.9923,66200.0
2012-02-09 10:20:00,57.51,57.52,57.38,57.4,64800.0,44.9923,45.0002,44.8906,44.9063,64800.0
2012-02-09 10:25:00,57.41,57.42,57.27,57.28,34800.0,44.9141,44.9219,44.8046,44.8124,34800.0
2012-02-09 10:30:00,57.28,57.3,57.23,57.29,40400.0,44.8124,44.8281,44.7733,44.8202,40400.0
2012-02-09 10:35:00,57.27,57.35,57.26,57.35,27100.0,44.8046,44.8672,44.7968,44.8672,27100.0
2012-02-09 10:40:00,57.35,57.39,57.26,57.29,84800.0,44.8672,44.8985,44.7968,44.8202,84800.0
2012-02-09 10:45:00,57.29,57.31,57.24,57.29,31100.0,44.8202,44.8359,44.7811,44.8202,31100.0
2012-02-09 10:50:00,57.28,57.33,57.26,57.29,34100.0,44.8124,44.8515,44.7968,44.8202,34100.0
2012-02-09 10:55:00,57.29,57.36,57.29,57.35,22800.0,44.8202,44.875,44.8202,44.8672,22800.0
2012-02-09 11:00:00,57.36,57.41,57.35,57.4,37700.0,44.875,44.9141,44.8672,44.9063,37700.0
2012-02-09 11:05:00,57.4,57.41,57.37,57.38,29100.0,44.9063,44.9141,44.8828,44.8906,29100.0
2012-02-09 11:10:00,57.38,57.43,57.35,57.43,25400.0,44.8906,44.9298,44.8672,44.9298,25400.0
2012-02-09 11:15:00,57.43,57.43,57.31,57.33,30200.0,44.9298,44.9298,44.8359,44.8515,30200.0
2012-02-09 11:20:00,57.33,57.42,57.31,57.42,24300.0,44.8515,44.9219,44.8359,44.9219,24300.0
2012-02-09 11:25:00,57.42,57.43,57.37,57.38,27200.0,44.9219,44.9298,44.8828,44.8906,27200.0
2012-02-09 11:30:00,57.38,57.39,57.32,57.32,55600.0,44.8906,44.8985,44.8437,44.8437,55600.0
2012-02-09 11:35:00,57.32,57.32,57.19,57.19,32500.0,44.8437,44.8437,44.742,44.742,32500.0
2012-02-09 11:40:00,57.2,57.22,57.16,57.22,34700.0,44.7498,44.7655,44.7185,44.7655,34700.0
2012-02-09 11:45:00,57.22,57.3,57.2,57.3,16400.0,44.7655,44.8281,44.7498,44.8281,16400.0
2012-02-09 11:50:00,57.3,57.38,57.27,57.38,23800.0,44.8281,44.8906,44.8046,44.8906,23800.0
2012-02-09 11:55:00,57.38,57.41,57.38,57.39,11900.0,44.8906,44.9141,44.8906,44.8985,11900.0
2012-02-09 12:00:00,57.39,57.44,57.39,57.44,40700.0,44.8985,44.9376,44.8985,44.9376,40700.0
2012-02-09 12:05:00,57.44,57.5,57.42,57.43,27600.0,44.9376,44.9845,44.9219,44.9298,27600.0
2012-02-09 12:10:00,57.42,57.43,57.35,57.35,63100.0,44.9219,44.9298,44.8672,44.8672,63100.0
2012-02-09 12:15:00,57.35,57.43,57.35,57.42,11800.0,44.8672,44.9298,44.8672,44.9219,11800.0
2012-02-09 12:20:00,57.43,57.45,57.42,57.44,9800.0,44.9298,44.9454,44.9219,44.9376,9800.0
2012-02-09 12:25:00,57.45,57.48,57.39,57.39,17400.0,44.9454,44.9689,44.8985,44.8985,17400.0
2012-02-09 12:30:00,57.39,57.44,57.39,57.43,13900.0,44.8985,44.9376,44.8985,44.9298,13900.0
2012-02-09 12:35:00,57.43,57.45,57.42,57.44,15500.0,44.9298,44.9454,44.9219,44.9376,15500.0
2012-02-09 12:40:00,57.44,57.47,57.43,57.44,35700.0,44.9376,44.9611,44.9298,44.9376,35700.0
2012-02-09 12:45:00,57.43,57.5,57.42,57.47,25500.0,44.9298,44.9845,44.9219,44.9611,25500.0
2012-02-09 12:50:00,57.47,57.49,57.45,57.46,26300.0,44.9611,44.9767,44.9454,44.9532,26300.0
2012-02-09 12:55:00,57.45,57.52,57.45,57.52,20500.0,44.9454,45.0002,44.9454,45.0002,20500.0
2012-02-09 13:00:00,57.51,57.55,57.4,57.48,201100.0,44.9923,45.0236,44.9063,44.9689,201100.0
2012-02-09 13:05:00,57.47,57.47,57.34,57.34,56000.0,44.9611,44.9611,44.8593,44.8593,56000.0
2012-02-09 13:10:00,57.34,57.45,57.34,57.45,49000.0,44.8593,44.9454,44.8593,44.9454,49000.0
2012-02-09 13:15:00,57.45,57.46,57.41,57.43,27900.0,44.9454,44.9532,44.9141,44.9298,27900.0
2012-02-09 13:20:00,57.43,57.43,57.4,57.4,38600.0,44.9298,44.9298,44.9063,44.9063,38600.0
2012-02-09 13:25:00,57.4,57.44,57.38,57.4,25400.0,44.9063,44.9376,44.8906,44.9063,25400.0
2012-02-09 13:30:00,57.39,57.42,57.38,57.41,13800.0,44.8985,44.9219,44.8906,44.9141,13800.0
2012-02-09 13:35:00,57.4,57.42,57.39,57.42,21600.0,44.9063,44.9219,44.8985,44.9219,21600.0
2012-02-09 13:40:00,57.42,57.42,57.36,57.36,16900.0,44.9219,44.9219,44.875,44.875,16900.0
2012-02-09 13:45:00,57.35,57.42,57.34,57.39,77200.0,44.8672,44.9219,44.8593,44.8985,77200.0
2012-02-09 13:50:00,57.38,57.41,57.37,57.4,25200.0,44.8906,44.9141,44.8828,44.9063,25200.0
2012-02-09 13:55:00,57.4,57.41,57.38,57.4,15000.0,44.9063,44.9141,44.8906,44.9063,15000.0
2012-02-09 14:00:00,57.39,57.41,57.37,57.4,26900.0,44.8985,44.9141,44.8828,44.9063,26900.0
2012-02-09 14:05:00,57.41,57.42,57.37,57.38,16000.0,44.9141,44.9219,44.8828,44.8906,16000.0
2012-02-09 14:10:00,57.38,57.49,57.38,57.48,23800.0,44.8906,44.9767,44.8906,44.9689,23800.0
2012-02-09 14:15:00,57.47,57.51,57.44,57.49,32000.0,44.9611,44.9923,44.9376,44.9767,32000.0
2012-02-09 14:20:00,57.49,57.56,57.48,57.54,36300.0,44.9767,45.0315,44.9689,45.0158,36300.0
2012-02-09 14:25:00,57.54,57.57,57.53,57.56,6900.0,45.0158,45.0393,45.008,45.0315,6900.0
2012-02-09 14:30:00,57.56,57.59,57.53,57.58,26900.0,45.0315,45.0549,45.008,45.0471,26900.0
2012-02-09 14:35:00,57.57,57.58,57.52,57.55,22200.0,45.0393,45.0471,45.0002,45.0236,22200.0
2012-02-09 14:40:00,57.54,57.55,57.48,57.5,23400.0,45.0158,45.0236,44.9689,44.9845,23400.0
2012-02-09 14:45:00,57.5,57.5,57.45,57.45,29800.0,44.9845,44.9845,44.9454,44.9454,29800.0
2012-02-09 14:50:00,57.45,57.45,57.36,57.4,29600.0,44.9454,44.9454,44.875,44.9063,29600.0
2012-02-09 14:55:00,57.4,57.43,57.39,57.42,13700.0,44.9063,44.9298,44.8985,44.9219,13700.0
2012-02-09 15:00:00,57.41,57.43,57.39,57.43,20400.0,44.9141,44.9298,44.8985,44.9298,20400.0
2012-02-09 15:05:00,57.43,57.51,57.42,57.49,32800.0,44.9298,44.9923,44.9219,44.9767,32800.0
2012-02-09 15:10:00,57.48,57.49,57.46,57.46,28500.0,44.9689,44.9767,44.9532,44.9532,28500.0
2012-02-09 15:15:00,57.47,57.47,57.35,57.37,37600.0,44.9611,44.9611,44.8672,44.8828,37600.0
2012-02-09 15:20:00,57.38,57.44,57.38,57.44,27700.0,44.8906,44.9376,44.8906,44.9376,27700.0
2012-02-09 15:25:00,57.44,57.47,57.43,57.46,23600.0,44.9376,44.9611,44.9298,44.9532,23600.0
2012-02-09 15:30:00,57.47,57.47,57.45,57.45,38500.0,44.9611,44.9611,44.9454,44.9454,38500.0
2012-02-09 15:35:00,57.46,57.47,57.45,57.47,39600.0,44.9532,44.9611,44.9454,44.9611,39600.0
2012-02-09 15:40:00,57.47,57.5,57.4,57.4,95600.0,44.9611,44.9845,44.9063,44.9063,95600.0
2012-02-09 15:45:00,57.41,57.48,57.37,57.44,97600.0,44.9141,44.9689,44.8828,44.9376,97600.0
2012-02-09 15:50:00,57.44,57.47,57.39,57.44,116400.0,44.9376,44.9611,44.8985,44.9376,116400.0
2012-02-09 15:55:00,57.44,57.46,57.38,57.41,310100.0,44.9376,44.9532,44.8906,44.9141,310100.0
2012-02-10 09:30:00,56.91,57.02,56.51,56.53,91700.0,44.5229,44.609,44.21,44.2257,91700.0
2012-02-10 09:35:00,56.55,56.82,56.5,56.59,71800.0,44.2413,44.4525,44.2022,44.2726,71800.0
2012-02-10 09:40:00,56.61,56.72,56.52,56.64,103300.0,44.2882,44.3743,44.2178,44.3117,103300.0
2012-02-10 09:45:00,56.68,56.82,56.66,56.73,53700.0,44.343,44.4525,44.3274,44.3821,53700.0
2012-02-10 09:50:00,56.74,56.78,56.62,56.63,32500.0,44.3899,44.4212,44.2961,44.3039,32500.0
2012-02-10 09:55:00,56.6,56.68,56.55,56.6,50500.0,44.2804,44.343,44.2413,44.2804,50500.0
2012-02-10 10:00:00,56.61,56.72,56.55,56.61,51100.0,44.2882,44.3743,44.2413,44.2882,51100.0
2012-02-10 10:05:00,56.62,56.7,56.6,56.68,45500.0,44.2961,44.3587,44.2804,44.343,45500.0
2012-02-10 10:10:00,56.68,56.72,56.61,56.67,21800.0,44.343,44.3743,44.2882,44.3352,21800.0
2012-02-10 10:15:00,56.67,56.76,56.66,56.72,22300.0,44.3352,44.4056,44.3274,44.3743,22300.0
2012-02-10 10:20:00,56.72,56.78,56.69,56.78,18700.0,44.3743,44.4212,44.3508,44.4212,18700.0
2012-02-10 10:25:00,56.77,56.92,56.77,56.92,20600.0,44.4134,44.5308,44.4134,44.5308,20600.0
2012-02-10 10:30:00,56.9,56.92,56.86,56.89,19900.0,44.5151,44.5308,44.4838,44.5073,19900.0
2012-02-10 10:35:00,56.89,56.91,56.86,56.88,17400.0,44.5073,44.5229,44.4838,44.4995,17400.0
2012-02-10 10:40:00,56.88,56.95,56.86,56.93,36000.0,44.4995,44.5542,44.4838,44.5386,36000.0
2012-02-10 10:45:00,56.94,56.95,56.87,56.87,33900.0,44.5464,44.5542,44.4916,44.4916,33900.0
2012-02-10 10:50:00,56.87,56.92,56.83,56.89,25800.0,44.4916,44.5308,44.4604,44.5073,25800.0
2012-02-10 10:55:00,56.89,56.96,56.87,56.93,19900.0,44.5073,44.5621,44.4916,44.5386,19900.0
2012-02-10 11:00:00,56.93,56.98,56.92,56.95,37900.0,44.5386,44.5777,44.5308,44.5542,37900.0
2012-02-10 11:05:00,56.95,57.05,56.95,57.05,35300.0,44.5542,44.6325,44.5542,44.6325,35300.0
2012-02-10 11:10:00,57.05,57.06,56.97,56.99,50600.0,44.6325,44.6403,44.5699,44.5855,50600.0
2012-02-10 11:15:00,56.98,57.0,56.93,56.95,29400.0,44.5777,44.5934,44.5386,44.5542,29400.0
2012-02-10 11:20:00,56.96,56.96,56.89,56.91,14000.0,44.5621,44.5621,44.5073,44.5229,14000.0
2012-02-10 11:25:00,56.91,56.91,56.81,56.82,28500.0,44.5229,44.5229,44.4447,44.4525,28500.0
2012-02-10 11:30:00,56.82,56.87,56.79,56.86,17000.0,44.4525,44.4916,44.4291,44.4838,17000.0
2012-02-10 11:35:00,56.86,56.91,56.86,56.89,15400.0,44.4838,44.5229,44.4838,44.5073,15400.0
2012-02-10 11:40:00,56.89,56.92,56.89,56.91,13300.0,44.5073,44.5308,44.5073,44.5229,13300.0
2012-02-10 11:45:00,56.9,56.94,56.89,56.93,13000.0,44.5151,44.5464,44.5073,44.5386,13000.0
2012-02-10 11:50:00,56.93,56.98,56.9,56.98,11100.0,44.5386,44.5777,44.5151,44.5777,11100.0
2012-02-10 11:55:00,56.99,57.0,56.93,56.97,12600.0,44.5855,44.5934,44.5386,44.5699,12600.0
2012-02-10 12:00:00,56.97,57.01,56.93,56.95,18100.0,44.5699,44.6012,44.5386,44.5542,18100.0
2012-02-10 12:05:00,56.95,56.98,56.94,56.96,24400.0,44.5542,44.5777,44.5464,44.5621,24400.0
2012-02-10 12:10:00,56.95,56.97,56.91,56.93,21000.0,44.5542,44.5699,44.5229,44.5386,21000.0
2012-02-10 12:15:00,56.93,56.94,56.9,56.91,16300.0,44.5386,44.5464,44.5151,44.5229,16300.0
2012-02-10 12:20:00,56.9,56.93,56.85,56.85,13400.0,44.5151,44.5386,44.476,44.476,13400.0
2012-02-10 12:25:00,56.86,56.86,56.8,56.8,14800.0,44.4838,44.4838,44.4369,44.4369,14800.0
2012-02-10 12:30:00,56.81,56.87,56.8,56.87,23400.0,44.4447,44.4916,44.4369,44.4916,23400.0
2012-02-10 12:35:00,56.87,56.92,56.87,56.9,10300.0,44.4916,44.5308,44.4916,44.5151,10300.0
2012-02-10 12:40:00,56.9,56.93,56.9,56.92,11800.0,44.5151,44.5386,44.5151,44.5308,11800.0
2012-02-10 12:45:00,56.91,56.94,56.91,56.92,18000.0,44.5229,44.5464,44.5229,44.5308,18000.0
2012-02-10 12:50:00,56.92,56.95,56.91,56.91,11000.0,44.5308,44.5542,44.5229,44.5229,11000.0
2012-02-10 12:55:00,56.91,56.94,56.9,56.93,12600.0,44.5229,44.5464,44.5151,44.5386,12600.0
2012-02-10 13:00:00,56.93,56.94,56.89,56.91,15900.0,44.5386,44.5464,44.5073,44.5229,15900.0
2012-02-10 13:05:00,56.91,56.92,56.87,56.89,12000.0,44.5229,44.5308,44.4916,44.5073,12000.0
2012-02-10 13:10:00,56.89,56.92,56.88,56.88,14200.0,44.5073,44.5308,44.4995,44.4995,14200.0
2012-02-10 13:15:00,56.88,56.89,56.84,56.85,12300.0,44.4995,44.5073,44.4682,44.476,12300.0
2012-02-10 13:20:00,56.85,56.9,56.85,56.88,29500.0,44.476,44.5151,44.476,44.4995,29500.0
2012-02-10 13:25:00,56.88,56.89,56.85,56.85,12000.0,44.4995,44.5073,44.476,44.476,12000.0
2012-02-10 13:30:00,56.85,56.86,56.82,56.83,11100.0,44.476,44.4838,44.4525,44.4604,11100.0
2012-02-10 13:35:00,56.83,56.83,56.73,56.78,28900.0,44.4604,44.4604,44.3821,44.4212,28900.0
2012-02-10 13:40:00,56.77,56.78,56.74,56.77,19200.0,44.4134,44.4212,44.3899,44.4134,19200.0
2012-02-10 13:45:00,56.78,56.78,56.76,56.78,39600.0,44.4212,44.4212,44.4056,44.4212,39600.0
2012-02-10 13:50:00,56.78,56.79,56.77,56.79,13100.0,44.4212,44.4291,44.4134,44.4291,13100.0
2012-02-10 13:55:00,56.8,56.8,56.75,56.75,8600.0,44.4369,44.4369,44.3978,44.3978,8600.0
2012-02-10 14:00:00,56.75,56.83,56.75,56.83,20000.0,44.3978,44.4604,44.3978,44.4604,20000.0
2012-02-10 14:05:00,56.84,56.85,56.82,56.84,9500.0,44.4682,44.476,44.4525,44.4682,9500.0
2012-02-10 14:10:00,56.84,56.85,56.82,56.83,18000.0,44.4682,44.476,44.4525,44.4604,18000.0
2012-02-10 14:15:00,56.82,56.88,56.81,56.87,14200.0,44.4525,44.4995,44.4447,44.4916,14200.0
2012-02-10 14:20:00,56.88,56.92,56.87,56.88,20600.0,44.4995,44.5308,44.4916,44.4995,20600.0
2012-02-10 14:25:00,56.87,56.92,56.87,56.9,15500.0,44.4916,44.5308,44.4916,44.5151,15500.0
2012-02-10 14:30:00,56.91,56.93,56.87,56.93,24800.0,44.5229,44.5386,44.4916,44.5386,24800.0
2012-02-10 14:35:00,56.95,56.95,56.89,56.91,19900.0,44.5542,44.5542,44.5073,44.5229,19900.0
2012-02-10 14:40:00,56.91,56.98,56.89,56.98,36000.0,44.5229,44.5777,44.5073,44.5777,36000.0
2012-02-10 14:45:00,56.98,56.98,56.94,56.95,54600.0,44.5777,44.5777,44.5464,44.5542,54600.0
2012-02-10 14:50:00,56.96,56.97,56.92,56.92,22800.0,44.5621,44.5699,44.5308,44.5308,22800.0
2012-02-10 14:55:00,56.93,56.93,56.88,56.9,15600.0,44.5386,44.5386,44.4995,44.5151,15600.0
2012-02-10 15:00:00,56.9,56.9,56.76,56.78,54000.0,44.5151,44.5151,44.4056,44.4212,54000.0
2012-02-10 15:05:00,56.78,56.79,56.75,56.77,21800.0,44.4212,44.4291,44.3978,44.4134,21800.0
2012-02-10 15:10:00,56.76,56.82,56.7,56.81,28200.0,44.4056,44.4525,44.3587,44.4447,28200.0
2012-02-10 15:15:00,56.82,56.85,56.8,56.85,29400.0,44.4525,44.476,44.4369,44.476,29400.0
2012-02-10 15:20:00,56.85,56.9,56.84,56.87,39300.0,44.476,44.5151,44.4682,44.4916,39300.0
2012-02-10 15:25:00,56.86,56.9,56.84,56.9,24700.0,44.4838,44.5151,44.4682,44.5151,24700.0
2012-02-10 15:30:00,56.89,56.93,56.87,56.89,39900.0,44.5073,44.5386,44.4916,44.5073,39900.0
2012-02-10 15:35:00,56.9,56.9,56.84,56.85,30100.0,44.5151,44.5151,44.4682,44.476,30100.0
2012-02-10 15:40:00,56.86,56.87,56.83,56.85,43700.0,44.4838,44.4916,44.4604,44.476,43700.0
2012-02-10 15:45:00,56.85,56.93,56.85,56.86,77400.0,44.476,44.5386,44.476,44.4838,77400.0
2012-02-10 15:50:00,56.87,56.87,56.83,56.84,52300.0,44.4916,44.4916,44.4604,44.4682,52300.0
2012-02-10 15:55:00,56.84,56.96,56.84,56.95,159500.0,44.4682,44.5621,44.4682,44.5542,159500.0
2012-02-13 09:30:00,57.23,57.47,57.23,57.27,97300.0,44.7733,44.9611,44.7733,44.8046,97300.0
2012-02-13 09:35:00,57.25,57.3,57.11,57.3,33100.0,44.7889,44.8281,44.6794,44.8281,33100.0
2012-02-13 09:40:00,57.28,57.36,57.21,57.25,50000.0,44.8124,44.875,44.7576,44.7889,50000.0
2012-02-13 09:45:00,57.26,57.3,57.2,57.23,94100.0,44.7968,44.8281,44.7498,44.7733,94100.0
2012-02-13 09:50:00,57.24,57.26,57.2,57.22,43800.0,44.7811,44.7968,44.7498,44.7655,43800.0
2012-02-13 09:55:00,57.2,57.26,57.2,57.22,17300.0,44.7498,44.7968,44.7498,44.7655,17300.0
2012-02-13 10:00:00,57.22,57.27,57.17,57.25,36700.0,44.7655,44.8046,44.7264,44.7889,36700.0
2012-02-13 10:05:00,57.25,57.26,57.23,57.24,27600.0,44.7889,44.7968,44.7733,44.7811,27600.0
2012-02-13 10:10:00,57.25,57.25,57.15,57.16,42300.0,44.7889,44.7889,44.7107,44.7185,42300.0
2012-02-13 10:15:00,57.17,57.17,57.09,57.12,50500.0,44.7264,44.7264,44.6638,44.6872,50500.0
2012-02-13 10:20:00,57.11,57.15,57.09,57.12,22100.0,44.6794,44.7107,44.6638,44.6872,22100.0
2012-02-13 10:25:00,57.11,57.13,57.08,57.08,15300.0,44.6794,44.6951,44.6559,44.6559,15300.0
2012-02-13 10:30:00,57.09,57.09,56.99,57.0,68000.0,44.6638,44.6638,44.5855,44.5934,68000.0
2012-02-13 10:35:00,57.0,57.09,57.0,57.08,20700.0,44.5934,44.6638,44.5934,44.6559,20700.0
2012-02-13 10:40:00,57.06,57.11,57.06,57.11,10300.0,44.6403,44.6794,44.6403,44.6794,10300.0
2012-02-13 10:45:00,57.1,57.12,57.04,57.06,17200.0,44.6716,44.6872,44.6246,44.6403,17200.0
2012-02-13 10:50:00,57.06,57.19,57.04,57.18,16500.0,44.6403,44.742,44.6246,44.7342,16500.0
2012-02-13 10:55:00,57.19,57.31,57.19,57.3,48900.0,44.742,44.8359,44.742,44.8281,48900.0
2012-02-13 11:00:00,57.3,57.33,57.24,57.32,41400.0,44.8281,44.8515,44.7811,44.8437,41400.0
2012-02-13 11:05:00,57.32,57.4,57.31,57.4,35100.0,44.8437,44.9063,44.8359,44.9063,35100.0
2012-02-13 11:10:00,57.39,57.46,57.36,57.44,22500.0,44.8985,44.9532,44.875,44.9376,22500.0
2012-02-13 11:15:00,57.44,57.45,57.37,57.4,24700.0,44.9376,44.9454,44.8828,44.9063,24700.0
2012-02-13 11:20:00,57.41,57.48,57.4,57.48,17100.0,44.9141,44.9689,44.9063,44.9689,17100.0
2012-02-13 11:25:00,57.48,57.5,57.47,57.48,26700.0,44.9689,44.9845,44.9611,44.9689,26700.0
2012-02-13 11:30:00,57.47,57.5,57.47,57.5,24700.0,44.9611,44.9845,44.9611,44.9845,24700.0
2012-02-13 11:35:00,57.49,57.5,57.45,57.46,24800.0,44.9767,44.9845,44.9454,44.9532,24800.0
2012-02-13 11:40:00,57.46,57.49,57.45,57.49,11500.0,44.9532,44.9767,44.9454,44.9767,11500.0
2012-02-13 11:45:00,57.48,57.56,57.47,57.55,18700.0,44.9689,45.0315,44.9611,45.0236,18700.0
2012-02-13 11:50:00,57.55,57.55,57.52,57.54,7700.0,45.0236,45.0236,45.0002,45.0158,7700.0
2012-02-13 11:55:00,57.54,57.57,57.54,57.56,12200.0,45.0158,45.0393,45.0158,45.0315,12200.0
2012-02-13 12:00:00,57.57,57.59,57.55,57.59,22000.0,45.0393,45.0549,45.0236,45.0549,22000.0
2012-02-13 12:05:00,57.59,57.59,57.57,57.57,16500.0,45.0549,45.0549,45.0393,45.0393,16500.0
2012-02-13 12:10:00,57.56,57.57,57.53,57.56,18300.0,45.0315,45.0393,45.008,45.0315,18300.0
2012-02-13 12:15:00,57.56,57.56,57.54,57.54,12200.0,45.0315,45.0315,45.0158,45.0158,12200.0
2012-02-13 12:20:00,57.54,57.56,57.52,57.56,13700.0,45.0158,45.0315,45.0002,45.0315,13700.0
2012-02-13 12:25:00,57.56,57.56,57.54,57.55,14700.0,45.0315,45.0315,45.0158,45.0236,14700.0
2012-02-13 12:30:00,57.54,57.55,57.49,57.5,23600.0,45.0158,45.0236,44.9767,44.9845,23600.0
2012-02-13 12:35:00,57.5,57.51,57.45,57.45,16800.0,44.9845,44.9923,44.9454,44.9454,16800.0
2012-02-13 12:40:00,57.45,57.48,57.44,57.47,27000.0,44.9454,44.9689,44.9376,44.9611,27000.0
2012-02-13 12:45:00,57.46,57.47,57.44,57.47,5100.0,44.9532,44.9611,44.9376,44.9611,5100.0
2012-02-13 12:50:00,57.47,57.56,57.47,57.55,23500.0,44.9611,45.0315,44.9611,45.0236,23500.0
2012-02-13 12:55:00,57.55,57.59,57.54,57.59,16900.0,45.0236,45.0549,45.0158,45.0549,16900.0
2012-02-13 13:00:00,57.59,57.64,57.59,57.6,27100.0,45.0549,45.094,45.0549,45.0628,27100.0
2012-02-13 13:05:00,57.6,57.61,57.57,57.6,9300.0,45.0628,45.0706,45.0393,45.0628,9300.0
2012-02-13 13:10:00,57.6,57.64,57.6,57.62,15700.0,45.0628,45.094,45.0628,45.0784,15700.0
2012-02-13 13:15:00,57.61,57.62,57.58,57.59,13700.0,45.0706,45.0784,45.0471,45.0549,13700.0
2012-02-13 13:20:00,57.59,57.62,57.58,57.61,15000.0,45.0549,45.0784,45.0471,45.0706,15000.0
2012-02-13 13:25:00,57.6,57.62,57.6,57.61,14400.0,45.0628,45.0784,45.0628,45.0706,14400.0
2012-02-13 13:30:00,57.6,57.64,57.58,57.62,24400.0,45.0628,45.094,45.0471,45.0784,24400.0
2012-02-13 13:35:00,57.63,57.66,57.61,57.61,23600.0,45.0862,45.1097,45.0706,45.0706,23600.0
2012-02-13 13:40:00,57.61,57.67,57.6,57.67,15900.0,45.0706,45.1175,45.0628,45.1175,15900.0
2012-02-13 13:45:00,57.65,57.73,57.65,57.71,27800.0,45.1019,45.1645,45.1019,45.1488,27800.0
2012-02-13 13:50:00,57.7,57.75,57.65,57.74,44900.0,45.141,45.1801,45.1019,45.1723,44900.0
2012-02-13 13:55:00,57.74,57.75,57.62,57.63,21700.0,45.1723,45.1801,45.0784,45.0862,21700.0
2012-02-13 14:00:00,57.63,57.66,57.62,57.66,17900.0,45.0862,45.1097,45.0784,45.1097,17900.0
2012-02-13 14:05:00,57.64,57.67,57.64,57.67,12700.0,45.094,45.1175,45.094,45.1175,12700.0
2012-02-13 14:10:00,57.67,57.71,57.64,57.64,15300.0,45.1175,45.1488,45.094,45.094,15300.0
2012-02-13 14:15:00,57.65,57.71,57.64,57.7,32400.0,45.1019,45.1488,45.094,45.141,32400.0
2012-02-13 14:20:00,57.7,57.73,57.69,57.7,19800.0,45.141,45.1645,45.1332,45.141,19800.0
2012-02-13 14:25:00,57.69,57.7,57.64,57.65,32500.0,45.1332,45.141,45.094,45.1019,32500.0
2012-02-13 14:30:00,57.65,57.66,57.63,57.66,15500.0,45.1019,45.1097,45.0862,45.1097,15500.0
2012-02-13 14:35:00,57.66,57.71,57.65,57.65,23100.0,45.1097,45.1488,45.1019,45.1019,23100.0
2012-02-13 14:40:00,57.65,57.75,57.65,57.73,27800.0,45.1019,45.1801,45.1019,45.1645,27800.0
2012-02-13 14:45:00,57.73,57.74,57.67,57.67,11100.0,45.1645,45.1723,45.1175,45.1175,11100.0
2012-02-13 14:50:00,57.67,57.72,57.67,57.69,13300.0,45.1175,45.1566,45.1175,45.1332,13300.0
2012-02-13 14:55:00,57.69,57.69,57.63,57.65,26700.0,45.1332,45.1332,45.0862,45.1019,26700.0
2012-02-13 15:00:00,57.64,57.65,57.62,57.63,28800.0,45.094,45.1019,45.0784,45.0862,28800.0
2012-02-13 15:05:00,57.62,57.64,57.57,57.59,15800.0,45.0784,45.094,45.0393,45.0549,15800.0
2012-02-13 15:10:00,57.58,57.59,57.52,57.53,24800.0,45.0471,45.0549,45.0002,45.008,24800.0
2012-02-13 15:15:00,57.52,57.54,57.51,57.52,18700.0,45.0002,45.0158,44.9923,45.0002,18700.0
2012-02-13 15:20:00,57.51,57.52,57.5,57.51,22300.0,44.9923,45.0002,44.9845,44.9923,22300.0
2012-02-13 15:25:00,57.5,57.51,57.44,57.46,34500.0,44.9845,44.9923,44.9376,44.9532,34500.0
2012-02-13 15:30:00,57.46,57.52,57.46,57.51,25600.0,44.9532,45.0002,44.9532,44.9923,25600.0
2012-02-13 15:35:00,57.52,57.52,57.42,57.43,36000.0,45.0002,45.0002,44.9219,44.9298,36000.0
2012-02-13 15:40:00,57.43,57.44,57.34,57.38,43400.0,44.9298,44.9376,44.8593,44.8906,43400.0
2012-02-13 15:45:00,57.38,57.4,57.36,57.36,33900.0,44.8906,44.9063,44.875,44.875,33900.0
2012-02-13 15:50:00,57.37,57.41,57.31,57.32,62500.0,44.8828,44.9141,44.8359,44.8437,62500.0
2012-02-13 15:55:00,57.32,57.41,57.31,57.4,102300.0,44.8437,44.9141,44.8359,44.9063,102300.0
2012-02-14 09:30:00,56.99,57.43,56.99,57.39,65000.0,44.5855,44.9298,44.5855,44.8985,65000.0
2012-02-14 09:35:00,57.37,57.46,57.31,57.37,18400.0,44.8828,44.9532,44.8359,44.8828,18400.0
2012-02-14 09:40:00,57.38,57.45,57.36,57.41,27300.0,44.8906,44.9454,44.875,44.9141,27300.0
2012-02-14 09:45:00,57.41,57.5,57.41,57.46,24100.0,44.9141,44.9845,44.9141,44.9532,24100.0
2012-02-14 09:50:00,57.45,57.47,57.4,57.41,37700.0,44.9454,44.9611,44.9063,44.9141,37700.0
2012-02-14 09:55:00,57.4,57.53,57.4,57.51,82700.0,44.9063,45.008,44.9063,44.9923,82700.0
2012-02-14 10:00:00,57.51,57.52,57.47,57.48,15000.0,44.9923,45.0002,44.9611,44.9689,15000.0
2012-02-14 10:05:00,57.46,57.46,57.38,57.4,22900.0,44.9532,44.9532,44.8906,44.9063,22900.0
2012-02-14 10:10:00,57.4,57.41,57.37,57.41,19500.0,44.9063,44.9141,44.8828,44.9141,19500.0
2012-02-14 10:15:00,57.4,57.46,57.4,57.42,29100.0,44.9063,44.9532,44.9063,44.9219,29100.0
2012-02-14 10:20:00,57.43,57.48,57.43,57.44,17600.0,44.9298,44.9689,44.9298,44.9376,17600.0
2012-02-14 10:25:00,57.44,57.45,57.37,57.39,19300.0,44.9376,44.9454,44.8828,44.8985,19300.0
2012-02-14 10:30:00,57.37,57.48,57.34,57.47,29100.0,44.8828,44.9689,44.8593,44.9611,29100.0
2012-02-14 10:35:00,57.47,57.48,57.42,57.44,11100.0,44.9611,44.9689,44.9219,44.9376,11100.0
2012-02-14 10:40:00,57.44,57.44,57.38,57.4,15200.0,44.9376,44.9376,44.8906,44.9063,15200.0
2012-02-14 10:45:00,57.4,57.47,57.39,57.41,35900.0,44.9063,44.9611,44.8985,44.9141,35900.0
2012-02-14 10:50:00,57.4,57.44,57.39,57.41,50200.0,44.9063,44.9376,44.8985,44.9141,50200.0
2012-02-14 10:55:00,57.41,57.48,57.4,57.45,33000.0,44.9141,44.9689,44.9063,44.9454,33000.0
2012-02-14 11:00:00,57.46,57.47,57.41,57.43,16600.0,44.9532,44.9611,44.9141,44.9298,16600.0
2012-02-14 11:05:00,57.43,57.53,57.43,57.53,23900.0,44.9298,45.008,44.9298,45.008,23900.0
2012-02-14 11:10:00,57.52,57.56,57.48,57.55,25600.0,45.0002,45.0315,44.9689,45.0236,25600.0
2012-02-14 11:15:00,57.53,57.59,57.5,57.55,31200.0,45.008,45.0549,44.9845,45.0236,31200.0
2012-02-14 11:20:00,57.56,57.58,57.54,57.55,20800.0,45.0315,45.0471,45.0158,45.0236,20800.0
2012-02-14 11:25:00,57.55,57.64,57.54,57.64,22700.0,45.0236,45.094,45.0158,45.094,22700.0
2012-02-14 11:30:00,57.64,57.69,57.6,57.6,21300.0,45.094,45.1332,45.0628,45.0628,21300.0
2012-02-14 11:35:00,57.59,57.6,57.56,57.58,19000.0,45.0549,45.0628,45.0315,45.0471,19000.0
2012-02-14 11:40:00,57.58,57.74,57.58,57.7,78000.0,45.0471,45.1723,45.0471,45.141,78000.0
2012-02-14 11:45:00,57.7,57.7,57.55,57.55,11700.0,45.141,45.141,45.0236,45.0236,11700.0
2012-02-14 11:50:00,57.56,57.57,57.49,57.49,29500.0,45.0315,45.0393,44.9767,44.9767,29500.0
2012-02-14 11:55:00,57.5,57.59,57.5,57.51,29900.0,44.9845,45.0549,44.9845,44.9923,29900.0
2012-02-14 12:00:00,57.5,57.51,57.44,57.44,20600.0,44.9845,44.9923,44.9376,44.9376,20600.0
2012-02-14 12:05:00,57.45,57.51,57.45,57.49,10300.0,44.9454,44.9923,44.9454,44.9767,10300.0
2012-02-14 12:10:00,57.48,57.49,57.45,57.46,23900.0,44.9689,44.9767,44.9454,44.9532,23900.0
2012-02-14 12:15:00,57.45,57.45,57.38,57.39,14700.0,44.9454,44.9454,44.8906,44.8985,14700.0
2012-02-14 12:20:00,57.4,57.41,57.39,57.4,16300.0,44.9063,44.9141,44.8985,44.9063,16300.0
2012-02-14 12:25:00,57.4,57.41,57.38,57.39,18700.0,44.9063,44.9141,44.8906,44.8985,18700.0
2012-02-14 12:30:00,57.39,57.41,57.36,57.36,7300.0,44.8985,44.9141,44.875,44.875,7300.0
2012-02-14 12:35:00,57.37,57.41,57.36,57.39,13100.0,44.8828,44.9141,44.875,44.8985,13100.0
2012-02-14 12:40:00,57.39,57.43,57.38,57.43,15300.0,44.8985,44.9298,44.8906,44.9298,15300.0
2012-02-14 12:45:00,57.43,57.46,57.41,57.46,16400.0,44.9298,44.9532,44.9141,44.9532,16400.0
2012-02-14 12:50:00,57.46,57.46,57.42,57.42,11200.0,44.9532,44.9532,44.9219,44.9219,11200.0
2012-02-14 12:55:00,57.41,57.41,57.35,57.35,14600.0,44.9141,44.9141,44.8672,44.8672,14600.0
2012-02-14 13:00:00,57.35,57.35,57.31,57.33,15500.0,44.8672,44.8672,44.8359,44.8515,15500.0
2012-02-14 13:05:00,57.33,57.34,57.27,57.27,25300.0,44.8515,44.8593,44.8046,44.8046,25300.0
2012-02-14 13:10:00,57.28,57.28,57.25,57.27,16900.0,44.8124,44.8124,44.7889,44.8046,16900.0
2012-02-14 13:15:00,57.26,57.33,57.25,57.29,29900.0,44.7968,44.8515,44.7889,44.8202,29900.0
2012-02-14 13:20:00,57.3,57.31,57.29,57.29,6900.0,44.8281,44.8359,44.8202,44.8202,6900.0
2012-02-14 13:25:00,57.3,57.3,57.25,57.26,17500.0,44.8281,44.8281,44.7889,44.7968,17500.0
2012-02-14 13:30:00,57.26,57.33,57.26,57.33,18700.0,44.7968,44.8515,44.7968,44.8515,18700.0
2012-02-14 13:35:00,57.33,57.36,57.33,57.36,17600.0,44.8515,44.875,44.8515,44.875,17600.0
2012-02-14 13:40:00,57.34,57.36,57.32,57.32,12100.0,44.8593,44.875,44.8437,44.8437,12100.0
2012-02-14 13:45:00,57.33,57.36,57.32,57.32,15700.0,44.8515,44.875,44.8437,44.8437,15700.0
2012-02-14 13:50:00,57.32,57.34,57.3,57.31,9200.0,44.8437,44.8593,44.8281,44.8359,9200.0
2012-02-14 13:55:00,57.31,57.32,57.28,57.28,14200.0,44.8359,44.8437,44.8124,44.8124,14200.0
2012-02-14 14:00:00,57.27,57.29,57.25,57.25,16900.0,44.8046,44.8202,44.7889,44.7889,16900.0
2012-02-14 14:05:00,57.25,57.26,57.21,57.23,22900.0,44.7889,44.7968,44.7576,44.7733,22900.0
2012-02-14 14:10:00,57.22,57.23,57.19,57.23,22700.0,44.7655,44.7733,44.742,44.7733,22700.0
2012-02-14 14:15:00,57.22,57.23,57.15,57.16,21300.0,44.7655,44.7733,44.7107,44.7185,21300.0
2012-02-14 14:20:00,57.17,57.17,57.09,57.09,15100.0,44.7264,44.7264,44.6638,44.6638,15100.0
2012-02-14 14:25:00,57.1,57.15,57.09,57.1,20900.0,44.6716,44.7107,44.6638,44.6716,20900.0
2012-02-14 14:30:00,57.1,57.11,57.03,57.04,17200.0,44.6716,44.6794,44.6168,44.6246,17200.0
2012-02-14 14:35:00,57.04,57.05,57.01,57.02,15400.0,44.6246,44.6325,44.6012,44.609,15400.0
2012-02-14 14:40:00,57.02,57.03,56.99,57.0,29200.0,44.609,44.6168,44.5855,44.5934,29200.0
2012-02-14 14:45:00,57.01,57.04,56.98,57.0,20900.0,44.6012,44.6246,44.5777,44.5934,20900.0
2012-02-14 14:50:00,57.0,57.06,57.0,57.05,16400.0,44.5934,44.6403,44.5934,44.6325,16400.0
2012-02-14 14:55:00,57.05,57.08,57.03,57.07,22900.0,44.6325,44.6559,44.6168,44.6481,22900.0
2012-02-14 15:00:00,57.07,57.18,57.07,57.11,34400.0,44.6481,44.7342,44.6481,44.6794,34400.0
2012-02-14 15:05:00,57.12,57.16,57.09,57.1,54000.0,44.6872,44.7185,44.6638,44.6716,54000.0
2012-02-14 15:10:00,57.09,57.1,57.06,57.06,21300.0,44.6638,44.6716,44.6403,44.6403,21300.0
2012-02-14 15:15:00,57.07,57.09,57.01,57.02,21300.0,44.6481,44.6638,44.6012,44.609,21300.0
2012-02-14 15:20:00,57.02,57.05,57.01,57.05,91400.0,44.609,44.6325,44.6012,44.6325,91400.0
2012-02-14 15:25:00,57.04,57.05,57.01,57.02,46900.0,44.6246,44.6325,44.6012,44.609,46900.0
2012-02-14 15:30:00,57.01,57.15,57.01,57.14,95800.0,44.6012,44.7107,44.6012,44.7029,95800.0
2012-02-14 15:35:00,57.13,57.28,57.13,57.27,75500.0,44.6951,44.8124,44.6951,44.8046,75500.0
2012-02-14 15:40:00,57.28,57.4,57.25,57.36,139500.0,44.8124,44.9063,44.7889,44.875,139500.0
2012-02-14 15:45:00,57.34,57.54,57.31,57.54,141900.0,44.8593,45.0158,44.8359,45.0158,141900.0
2012-02-14 15:50:00,57.54,57.57,57.42,57.49,179600.0,45.0158,45.0393,44.9219,44.9767,179600.0
2012-02-14 15:55:00,57.49,57.5,57.43,57.47,320800.0,44.9767,44.9845,44.9298,44.9611,320800.0
2012-02-15 09:30:00,58.08,58.2,57.57,58.15,247600.0,45.4383,45.5322,45.0393,45.493,247600.0
2012-02-15 09:35:00,58.18,58.28,58.06,58.18,79000.0,45.5165,45.5947,45.4226,45.5165,79000.0
2012-02-15 09:40:00,58.18,58.25,58.13,58.18,84800.0,45.5165,45.5713,45.4774,45.5165,84800.0
2012-02-15 09:45:00,58.18,58.18,58.03,58.09,48400.0,45.5165,45.5165,45.3992,45.4461,48400.0
2012-02-15 09:50:00,58.1,58.25,58.1,58.2,60200.0,45.4539,45.5713,45.4539,45.5322,60200.0
2012-02-15 09:55:00,58.22,58.33,58.14,58.32,43800.0,45.5478,45.6339,45.4852,45.626,43800.0
2012-02-15 10:00:00,58.32,58.43,58.32,58.32,95300.0,45.626,45.7121,45.626,45.626,95300.0
2012-02-15 10:05:00,58.33,58.46,58.32,58.45,54200.0,45.6339,45.7356,45.626,45.7277,54200.0
2012-02-15 10:10:00,58.45,58.56,58.45,58.52,120200.0,45.7277,45.8138,45.7277,45.7825,120200.0
2012-02-15 10:15:00,58.52,58.52,58.16,58.18,54000.0,45.7825,45.7825,45.5009,45.5165,54000.0
2012-02-15 10:20:00,58.18,58.26,58.15,58.22,36500.0,45.5165,45.5791,45.493,45.5478,36500.0
2012-02-15 10:25:00,58.22,58.49,58.22,58.4,52100.0,45.5478,45.759,45.5478,45.6886,52100.0
2012-02-15 10:30:00,58.39,58.48,58.38,58.46,36600.0,45.6808,45.7512,45.673,45.7356,36600.0
2012-02-15 10:35:00,58.47,58.5,58.39,58.4,21100.0,45.7434,45.7669,45.6808,45.6886,21100.0
2012-02-15 10:40:00,58.4,58.52,58.33,58.52,31200.0,45.6886,45.7825,45.6339,45.7825,31200.0
2012-02-15 10:45:00,58.52,58.63,58.52,58.62,39800.0,45.7825,45.8686,45.7825,45.8607,39800.0
2012-02-15 10:50:00,58.63,58.72,58.62,58.72,47300.0,45.8686,45.939,45.8607,45.939,47300.0
2012-02-15 10:55:00,58.72,58.73,58.39,58.39,43300.0,45.939,45.9468,45.6808,45.6808,43300.0
2012-02-15 11:00:00,58.39,58.56,58.37,58.56,39100.0,45.6808,45.8138,45.6652,45.8138,39100.0
2012-02-15 11:05:00,58.57,58.63,58.46,58.46,33700.0,45.8216,45.8686,45.7356,45.7356,33700.0
2012-02-15 11:10:00,58.46,58.46,58.33,58.36,18200.0,45.7356,45.7356,45.6339,45.6573,18200.0
2012-02-15 11:15:00,58.35,58.44,58.35,58.44,30900.0,45.6495,45.7199,45.6495,45.7199,30900.0
2012-02-15 11:20:00,58.43,58.5,58.42,58.42,39900.0,45.7121,45.7669,45.7043,45.7043,39900.0
2012-02-15 11:25:00,58.42,58.56,58.41,58.55,17900.0,45.7043,45.8138,45.6965,45.806,17900.0
2012-02-15 11:30:00,58.55,58.56,58.47,58.47,16200.0,45.806,45.8138,45.7434,45.7434,16200.0
2012-02-15 11:35:00,58.46,58.5,58.43,58.45,18800.0,45.7356,45.7669,45.7121,45.7277,18800.0
2012-02-15 11:40:00,58.44,58.5,58.42,58.44,35300.0,45.7199,45.7669,45.7043,45.7199,35300.0
2012-02-15 11:45:00,58.44,58.49,58.42,58.45,27500.0,45.7199,45.759,45.7043,45.7277,27500.0
2012-02-15 11:50:00,58.45,58.52,58.44,58.48,14900.0,45.7277,45.7825,45.7199,45.7512,14900.0
2012-02-15 11:55:00,58.48,58.51,58.46,58.5,8600.0,45.7512,45.7747,45.7356,45.7669,8600.0
2012-02-15 12:00:00,58.5,58.5,58.44,58.47,17200.0,45.7669,45.7669,45.7199,45.7434,17200.0
2012-02-15 12:05:00,58.47,58.48,58.42,58.42,21900.0,45.7434,45.7512,45.7043,45.7043,21900.0
2012-02-15 12:10:00,58.42,58.42,58.34,58.36,19400.0,45.7043,45.7043,45.6417,45.6573,19400.0
2012-02-15 12:15:00,58.37,58.38,58.29,58.3,20400.0,45.6652,45.673,45.6026,45.6104,20400.0
2012-02-15 12:20:00,58.29,58.32,58.26,58.31,19000.0,45.6026,45.626,45.5791,45.6182,19000.0
2012-02-15 12:25:00,58.32,58.4,58.32,58.36,19500.0,45.626,45.6886,45.626,45.6573,19500.0
2012-02-15 12:30:00,58.37,58.39,58.34,58.37,46800.0,45.6652,45.6808,45.6417,45.6652,46800.0
2012-02-15 12:35:00,58.36,58.41,58.36,58.39,16700.0,45.6573,45.6965,45.6573,45.6808,16700.0
2012-02-15 12:40:00,58.38,58.4,58.31,58.31,50700.0,45.673,45.6886,45.6182,45.6182,50700.0
2012-02-15 12:45:00,58.31,58.37,58.29,58.31,60500.0,45.6182,45.6652,45.6026,45.6182,60500.0
2012-02-15 12:50:00,58.3,58.38,58.19,58.22,53400.0,45.6104,45.673,45.5243,45.5478,53400.0
2012-02-15 12:55:00,58.21,58.26,58.18,58.22,22700.0,45.54,45.5791,45.5165,45.5478,22700.0
2012-02-15 13:00:00,58.19,58.22,58.1,58.22,50400.0,45.5243,45.5478,45.4539,45.5478,50400.0
2012-02-15 13:05:00,58.22,58.26,58.18,58.26,25800.0,45.5478,45.5791,45.5165,45.5791,25800.0
2012-02-15 13:10:00,58.26,58.27,58.15,58.15,15800.0,45.5791,45.5869,45.493,45.493,15800.0
2012-02-15 13:15:00,58.17,58.21,58.14,58.17,30400.0,45.5087,45.54,45.4852,45.5087,30400.0
2012-02-15 13:20:00,58.17,58.25,58.13,58.25,21600.0,45.5087,45.5713,45.4774,45.5713,21600.0
2012-02-15 13:25:00,58.26,58.26,58.17,58.22,17900.0,45.5791,45.5791,45.5087,45.5478,17900.0
2012-02-15 13:30:00,58.22,58.24,58.1,58.15,34800.0,45.5478,45.5635,45.4539,45.493,34800.0
2012-02-15 13:35:00,58.14,58.25,58.14,58.23,27900.0,45.4852,45.5713,45.4852,45.5556,27900.0
2012-02-15 13:40:00,58.24,58.27,58.2,58.24,31500.0,45.5635,45.5869,45.5322,45.5635,31500.0
2012-02-15 13:45:00,58.24,58.28,58.17,58.28,25300.0,45.5635,45.5947,45.5087,45.5947,25300.0
2012-02-15 13:50:00,58.29,58.38,58.26,58.37,26400.0,45.6026,45.673,45.5791,45.6652,26400.0
2012-02-15 13:55:00,58.36,58.39,58.31,58.35,35700.0,45.6573,45.6808,45.6182,45.6495,35700.0
2012-02-15 14:00:00,58.36,58.38,58.22,58.24,67300.0,45.6573,45.673,45.5478,45.5635,67300.0
2012-02-15 14:05:00,58.22,58.26,58.16,58.24,31200.0,45.5478,45.5791,45.5009,45.5635,31200.0
2012-02-15 14:10:00,58.24,58.24,58.11,58.15,41300.0,45.5635,45.5635,45.4617,45.493,41300.0
2012-02-15 14:15:00,58.15,58.21,58.09,58.09,13500.0,45.493,45.54,45.4461,45.4461,13500.0
2012-02-15 14:20:00,58.08,58.19,58.08,58.19,18700.0,45.4383,45.5243,45.4383,45.5243,18700.0
2012-02-15 14:25:00,58.18,58.29,58.18,58.23,39100.0,45.5165,45.6026,45.5165,45.5556,39100.0
2012-02-15 14:30:00,58.23,58.23,58.05,58.06,22800.0,45.5556,45.5556,45.4148,45.4226,22800.0
2012-02-15 14:35:00,58.06,58.15,58.05,58.07,23600.0,45.4226,45.493,45.4148,45.4305,23600.0
2012-02-15 14:40:00,58.06,58.13,58.02,58.09,27400.0,45.4226,45.4774,45.3913,45.4461,27400.0
2012-02-15 14:45:00,58.09,58.17,58.03,58.16,22000.0,45.4461,45.5087,45.3992,45.5009,22000.0
2012-02-15 14:50:00,58.16,58.22,58.09,58.1,22400.0,45.5009,45.5478,45.4461,45.4539,22400.0
2012-02-15 14:55:00,58.09,58.11,57.99,58.0,27600.0,45.4461,45.4617,45.3679,45.3757,27600.0
2012-02-15 15:00:00,58.0,58.02,57.94,57.94,36200.0,45.3757,45.3913,45.3288,45.3288,36200.0
2012-02-15 15:05:00,57.93,58.0,57.93,57.95,29300.0,45.3209,45.3757,45.3209,45.3366,29300.0
2012-02-15 15:10:00,57.96,57.98,57.88,57.94,39600.0,45.3444,45.36,45.2818,45.3288,39600.0
2012-02-15 15:15:00,57.95,58.01,57.92,57.93,41600.0,45.3366,45.3835,45.3131,45.3209,41600.0
2012-02-15 15:20:00,57.93,57.95,57.83,57.84,50000.0,45.3209,45.3366,45.2427,45.2505,50000.0
2012-02-15 15:25:00,57.84,57.84,57.73,57.83,86800.0,45.2505,45.2505,45.1645,45.2427,86800.0
2012-02-15 15:30:00,57.83,57.84,57.75,57.76,52500.0,45.2427,45.2505,45.1801,45.1879,52500.0
2012-02-15 15:35:00,57.75,57.9,57.74,57.87,38500.0,45.1801,45.2975,45.1723,45.274,38500.0
2012-02-15 15:40:00,57.86,57.91,57.83,57.91,62200.0,45.2662,45.3053,45.2427,45.3053,62200.0
2012-02-15 15:45:00,57.89,57.98,57.88,57.89,59600.0,45.2896,45.36,45.2818,45.2896,59600.0
2012-02-15 15:50:00,57.89,57.93,57.85,57.88,85000.0,45.2896,45.3209,45.2583,45.2818,85000.0
2012-02-15 15:55:00,57.87,57.91,57.83,57.91,146600.0,45.274,45.3053,45.2427,45.3053,146600.0
2012-02-16 09:30:00,58.1,58.24,58.01,58.2,49800.0,45.4539,45.5635,45.3835,45.5322,49800.0
2012-02-16 09:35:00,58.23,58.26,58.04,58.11,17100.0,45.5556,45.5791,45.407,45.4617,17100.0
2012-02-16 09:40:00,58.12,58.15,58.06,58.15,29500.0,45.4696,45.493,45.4226,45.493,29500.0
2012-02-16 09:45:00,58.15,58.17,57.99,58.02,35800.0,45.493,45.5087,45.3679,45.3913,35800.0
2012-02-16 09:50:00,58.02,58.05,57.71,57.75,83800.0,45.3913,45.4148,45.1488,45.1801,83800.0
2012-02-16 09:55:00,57.74,57.99,57.67,57.96,34200.0,45.1723,45.3679,45.1175,45.3444,34200.0
2012-02-16 10:00:00,57.98,58.08,57.9,58.01,49400.0,45.36,45.4383,45.2975,45.3835,49400.0
2012-02-16 10:05:00,58.01,58.15,58.0,58.05,43600.0,45.3835,45.493,45.3757,45.4148,43600.0
2012-02-16 10:10:00,58.05,58.11,57.88,57.93,26400.0,45.4148,45.4617,45.2818,45.3209,26400.0
2012-02-16 10:15:00,57.94,58.01,57.92,57.93,15900.0,45.3288,45.3835,45.3131,45.3209,15900.0
2012-02-16 10:20:00,57.93,57.98,57.87,57.87,14400.0,45.3209,45.36,45.274,45.274,14400.0
2012-02-16 10:25:00,57.89,58.07,57.88,58.07,15200.0,45.2896,45.4305,45.2818,45.4305,15200.0
2012-02-16 10:30:00,58.07,58.1,57.93,57.95,13600.0,45.4305,45.4539,45.3209,45.3366,13600.0
2012-02-16 10:35:00,57.95,58.02,57.95,58.01,15700.0,45.3366,45.3913,45.3366,45.3835,15700.0
2012-02-16 10:40:00,58.01,58.08,58.0,58.05,24700.0,45.3835,45.4383,45.3757,45.4148,24700.0
2012-02-16 10:45:00,58.07,58.18,58.07,58.16,27400.0,45.4305,45.5165,45.4305,45.5009,27400.0
2012-02-16 10:50:00,58.15,58.2,58.1,58.1,25800.0,45.493,45.5322,45.4539,45.4539,25800.0
2012-02-16 10:55:00,58.09,58.14,58.03,58.12,50600.0,45.4461,45.4852,45.3992,45.4696,50600.0
2012-02-16 11:00:00,58.11,58.19,58.1,58.17,23400.0,45.4617,45.5243,45.4539,45.5087,23400.0
2012-02-16 11:05:00,58.17,58.23,58.13,58.15,30800.0,45.5087,45.5556,45.4774,45.493,30800.0
2012-02-16 11:10:00,58.15,58.18,58.14,58.18,12200.0,45.493,45.5165,45.4852,45.5165,12200.0
2012-02-16 11:15:00,58.18,58.2,58.08,58.09,12300.0,45.5165,45.5322,45.4383,45.4461,12300.0
2012-02-16 11:20:00,58.1,58.19,58.08,58.19,14100.0,45.4539,45.5243,45.4383,45.5243,14100.0
2012-02-16 11:25:00,58.18,58.2,58.13,58.14,10400.0,45.5165,45.5322,45.4774,45.4852,10400.0
2012-02-16 11:30:00,58.13,58.13,58.02,58.03,18100.0,45.4774,45.4774,45.3913,45.3992,18100.0
2012-02-16 11:35:00,58.05,58.26,58.05,58.22,23900.0,45.4148,45.5791,45.4148,45.5478,23900.0
2012-02-16 11:40:00,58.22,58.28,58.17,58.18,61000.0,45.5478,45.5947,45.5087,45.5165,61000.0
2012-02-16 11:45:00,58.17,58.2,58.12,58.14,23400.0,45.5087,45.5322,45.4696,45.4852,23400.0
2012-02-16 11:50:00,58.12,58.21,58.09,58.21,20700.0,45.4696,45.54,45.4461,45.54,20700.0
2012-02-16 11:55:00,58.21,58.25,58.19,58.22,33900.0,45.54,45.5713,45.5243,45.5478,33900.0
2012-02-16 12:00:00,58.23,58.23,58.16,58.19,39100.0,45.5556,45.5556,45.5009,45.5243,39100.0
2012-02-16 12:05:00,58.18,58.19,58.1,58.12,12100.0,45.5165,45.5243,45.4539,45.4696,12100.0
2012-02-16 12:10:00,58.12,58.14,58.09,58.14,13400.0,45.4696,45.4852,45.4461,45.4852,13400.0
2012-02-16 12:15:00,58.13,58.17,58.12,58.17,9700.0,45.4774,45.5087,45.4696,45.5087,9700.0
2012-02-16 12:20:00,58.18,58.22,58.14,58.15,54000.0,45.5165,45.5478,45.4852,45.493,54000.0
2012-02-16 12:25:00,58.15,58.17,58.12,58.15,14800.0,45.493,45.5087,45.4696,45.493,14800.0
2012-02-16 12:30:00,58.15,58.15,58.11,58.12,10000.0,45.493,45.493,45.4617,45.4696,10000.0
2012-02-16 12:35:00,58.13,58.17,58.11,58.15,20800.0,45.4774,45.5087,45.4617,45.493,20800.0
2012-02-16 12:40:00,58.14,58.15,58.1,58.15,13000.0,45.4852,45.493,45.4539,45.493,13000.0
2012-02-16 12:45:00,58.15,58.16,58.12,58.16,11100.0,45.493,45.5009,45.4696,45.5009,11100.0
2012-02-16 12:50:00,58.15,58.17,58.14,58.15,15900.0,45.493,45.5087,45.4852,45.493,15900.0
2012-02-16 12:55:00,58.16,58.17,58.15,58.17,22800.0,45.5009,45.5087,45.493,45.5087,22800.0
2012-02-16 13:00:00,58.17,58.21,58.14,58.2,31400.0,45.5087,45.54,45.4852,45.5322,31400.0
2012-02-16 13:05:00,58.2,58.22,58.17,58.18,23600.0,45.5322,45.5478,45.5087,45.5165,23600.0
2012-02-16 13:10:00,58.19,58.26,58.18,58.26,26700.0,45.5243,45.5791,45.5165,45.5791,26700.0
2012-02-16 13:15:00,58.26,58.29,58.24,58.26,14600.0,45.5791,45.6026,45.5635,45.5791,14600.0
2012-02-16 13:20:00,58.26,58.3,58.26,58.3,8600.0,45.5791,45.6104,45.5791,45.6104,8600.0
2012-02-16 13:25:00,58.3,58.34,58.29,58.31,14400.0,45.6104,45.6417,45.6026,45.6182,14400.0
2012-02-16 13:30:00,58.31,58.36,58.29,58.35,8800.0,45.6182,45.6573,45.6026,45.6495,8800.0
2012-02-16 13:35:00,58.36,58.43,58.35,58.38,25000.0,45.6573,45.7121,45.6495,45.673,25000.0
2012-02-16 13:40:00,58.36,58.36,58.3,58.32,13300.0,45.6573,45.6573,45.6104,45.626,13300.0
2012-02-16 13:45:00,58.31,58.33,58.3,58.32,24200.0,45.6182,45.6339,45.6104,45.626,24200.0
2012-02-16 13:50:00,58.3,58.3,58.27,58.29,12600.0,45.6104,45.6104,45.5869,45.6026,12600.0
2012-02-16 13:55:00,58.29,58.32,58.28,58.31,11900.0,45.6026,45.626,45.5947,45.6182,11900.0
2012-02-16 14:00:00,58.3,58.39,58.3,58.38,12100.0,45.6104,45.6808,45.6104,45.673,12100.0
2012-02-16 14:05:00,58.38,58.39,58.36,58.38,14600.0,45.673,45.6808,45.6573,45.673,14600.0
2012-02-16 14:10:00,58.39,58.43,58.38,58.42,15800.0,45.6808,45.7121,45.673,45.7043,15800.0
2012-02-16 14:15:00,58.41,58.48,58.4,58.48,20200.0,45.6965,45.7512,45.6886,45.7512,20200.0
2012-02-16 14:20:00,58.47,58.49,58.46,58.48,16900.0,45.7434,45.759,45.7356,45.7512,16900.0
2012-02-16 14:25:00,58.49,58.52,58.46,58.49,23100.0,45.759,45.7825,45.7356,45.759,23100.0
2012-02-16 14:30:00,58.49,58.52,58.48,58.5,24800.0,45.759,45.7825,45.7512,45.7669,24800.0
2012-02-16 14:35:00,58.51,58.51,58.41,58.42,16600.0,45.7747,45.7747,45.6965,45.7043,16600.0
2012-02-16 14:40:00,58.42,58.48,58.4,58.47,13600.0,45.7043,45.7512,45.6886,45.7434,13600.0
2012-02-16 14:45:00,58.49,58.49,58.43,58.46,14100.0,45.759,45.759,45.7121,45.7356,14100.0
2012-02-16 14:50:00,58.47,58.5,58.44,58.44,11400.0,45.7434,45.7669,45.7199,45.7199,11400.0
2012-02-16 14:55:00,58.44,58.51,58.44,58.51,13800.0,45.7199,45.7747,45.7199,45.7747,13800.0
2012-02-16 15:00:00,58.5,58.53,58.48,58.48,26100.0,45.7669,45.7903,45.7512,45.7512,26100.0
2012-02-16 15:05:00,58.49,58.5,58.45,58.45,20100.0,45.759,45.7669,45.7277,45.7277,20100.0
2012-02-16 15:10:00,58.45,58.45,58.33,58.36,21700.0,45.7277,45.7277,45.6339,45.6573,21700.0
2012-02-16 15:15:00,58.36,58.41,58.35,58.4,16700.0,45.6573,45.6965,45.6495,45.6886,16700.0
2012-02-16 15:20:00,58.41,58.45,58.41,58.43,18000.0,45.6965,45.7277,45.6965,45.7121,18000.0
2012-02-16 15:25:00,58.43,58.43,58.39,58.4,16500.0,45.7121,45.7121,45.6808,45.6886,16500.0
2012-02-16 15:30:00,58.39,58.41,58.38,58.4,27300.0,45.6808,45.6965,45.673,45.6886,27300.0
2012-02-16 15:35:00,58.4,58.44,58.4,58.44,33700.0,45.6886,45.7199,45.6886,45.7199,33700.0
2012-02-16 15:40:00,58.43,58.49,58.43,58.48,53000.0,45.7121,45.759,45.7121,45.7512,53000.0
2012-02-16 15:45:00,58.49,58.5,58.45,58.46,61100.0,45.759,45.7669,45.7277,45.7356,61100.0
2012-02-16 15:50:00,58.47,58.52,58.44,58.49,73400.0,45.7434,45.7825,45.7199,45.759,73400.0
2012-02-16 15:55:00,58.5,58.52,58.45,58.46,102300.0,45.7669,45.7825,45.7277,45.7356,102300.0
2012-02-17 09:30:00,58.76,58.99,58.67,58.86,482400.0,45.9703,46.1502,45.8999,46.0485,482400.0
2012-02-17 09:35:00,58.81,58.81,58.32,58.34,18400.0,46.0094,46.0094,45.626,45.6417,18400.0
2012-02-17 09:40:00,58.34,58.51,58.3,58.41,26600.0,45.6417,45.7747,45.6104,45.6965,26600.0
2012-02-17 09:45:00,58.39,58.4,58.23,58.23,21300.0,45.6808,45.6886,45.5556,45.5556,21300.0
2012-02-17 09:50:00,58.24,58.26,58.21,58.23,13300.0,45.5635,45.5791,45.54,45.5556,13300.0
2012-02-17 09:55:00,58.24,58.28,58.22,58.25,24300.0,45.5635,45.5947,45.5478,45.5713,24300.0
2012-02-17 10:00:00,58.24,58.31,58.18,58.18,21000.0,45.5635,45.6182,45.5165,45.5165,21000.0
2012-02-17 10:05:00,58.19,58.26,58.18,58.25,13700.0,45.5243,45.5791,45.5165,45.5713,13700.0
2012-02-17 10:10:00,58.26,58.26,58.15,58.26,20800.0,45.5791,45.5791,45.493,45.5791,20800.0
2012-02-17 10:15:00,58.27,58.41,58.27,58.38,19700.0,45.5869,45.6965,45.5869,45.673,19700.0
2012-02-17 10:20:00,58.36,58.4,58.33,58.37,14700.0,45.6573,45.6886,45.6339,45.6652,14700.0
2012-02-17 10:25:00,58.35,58.38,58.32,58.35,7600.0,45.6495,45.673,45.626,45.6495,7600.0
2012-02-17 10:30:00,58.33,58.36,58.27,58.3,11900.0,45.6339,45.6573,45.5869,45.6104,11900.0
2012-02-17 10:35:00,58.3,58.33,58.24,58.24,7900.0,45.6104,45.6339,45.5635,45.5635,7900.0
2012-02-17 10:40:00,58.24,58.32,58.23,58.3,11700.0,45.5635,45.626,45.5556,45.6104,11700.0
2012-02-17 10:45:00,58.29,58.36,58.29,58.34,7600.0,45.6026,45.6573,45.6026,45.6417,7600.0
2012-02-17 10:50:00,58.35,58.36,58.31,58.31,12500.0,45.6495,45.6573,45.6182,45.6182,12500.0
2012-02-17 10:55:00,58.3,58.34,58.28,58.34,14500.0,45.6104,45.6417,45.5947,45.6417,14500.0
2012-02-17 11:00:00,58.34,58.35,58.23,58.26,13200.0,45.6417,45.6495,45.5556,45.5791,13200.0
2012-02-17 11:05:00,58.26,58.35,58.24,58.35,24700.0,45.5791,45.6495,45.5635,45.6495,24700.0
2012-02-17 11:10:00,58.35,58.39,58.29,58.37,35400.0,45.6495,45.6808,45.6026,45.6652,35400.0
2012-02-17 11:15:00,58.38,58.4,58.35,58.39,14000.0,45.673,45.6886,45.6495,45.6808,14000.0
2012-02-17 11:20:00,58.4,58.44,58.38,58.42,9800.0,45.6886,45.7199,45.673,45.7043,9800.0
2012-02-17 11:25:00,58.43,58.45,58.41,58.44,13600.0,45.7121,45.7277,45.6965,45.7199,13600.0
2012-02-17 11:30:00,58.46,58.46,58.41,58.43,10900.0,45.7356,45.7356,45.6965,45.7121,10900.0
2012-02-17 11:35:00,58.43,58.43,58.38,58.41,18800.0,45.7121,45.7121,45.673,45.6965,18800.0
2012-02-17 11:40:00,58.41,58.5,58.41,58.48,17000.0,45.6965,45.7669,45.6965,45.7512,17000.0
2012-02-17 11:45:00,58.49,58.5,58.47,58.48,12000.0,45.759,45.7669,45.7434,45.7512,12000.0
2012-02-17 11:50:00,58.48,58.53,58.47,58.48,19400.0,45.7512,45.7903,45.7434,45.7512,19400.0
2012-02-17 11:55:00,58.48,58.49,58.47,58.47,7900.0,45.7512,45.759,45.7434,45.7434,7900.0
2012-02-17 12:00:00,58.48,58.48,58.39,58.39,8400.0,45.7512,45.7512,45.6808,45.6808,8400.0
2012-02-17 12:05:00,58.39,58.39,58.35,58.37,7500.0,45.6808,45.6808,45.6495,45.6652,7500.0
2012-02-17 12:10:00,58.37,58.37,58.33,58.35,17800.0,45.6652,45.6652,45.6339,45.6495,17800.0
2012-02-17 12:15:00,58.35,58.39,58.34,58.39,5500.0,45.6495,45.6808,45.6417,45.6808,5500.0
2012-02-17 12:20:00,58.39,58.42,58.39,58.41,11600.0,45.6808,45.7043,45.6808,45.6965,11600.0
2012-02-17 12:25:00,58.41,58.42,58.4,58.42,7800.0,45.6965,45.7043,45.6886,45.7043,7800.0
2012-02-17 12:30:00,58.42,58.43,58.41,58.41,6800.0,45.7043,45.7121,45.6965,45.6965,6800.0
2012-02-17 12:35:00,58.41,58.41,58.35,58.39,12000.0,45.6965,45.6965,45.6495,45.6808,12000.0
2012-02-17 12:40:00,58.39,58.39,58.37,58.37,4400.0,45.6808,45.6808,45.6652,45.6652,4400.0
2012-02-17 12:45:00,58.37,58.37,58.34,58.36,4200.0,45.6652,45.6652,45.6417,45.6573,4200.0
2012-02-17 12:50:00,58.35,58.38,58.34,58.38,10900.0,45.6495,45.673,45.6417,45.673,10900.0
2012-02-17 12:55:00,58.37,58.39,58.37,58.38,8600.0,45.6652,45.6808,45.6652,45.673,8600.0
2012-02-17 13:00:00,58.38,58.39,58.34,58.34,6700.0,45.673,45.6808,45.6417,45.6417,6700.0
2012-02-17 13:05:00,58.33,58.33,58.31,58.32,6200.0,45.6339,45.6339,45.6182,45.626,6200.0
2012-02-17 13:10:00,58.32,58.35,58.31,58.33,12600.0,45.626,45.6495,45.6182,45.6339,12600.0
2012-02-17 13:15:00,58.34,58.35,58.32,58.33,4900.0,45.6417,45.6495,45.626,45.6339,4900.0
2012-02-17 13:20:00,58.32,58.35,58.32,58.35,5500.0,45.626,45.6495,45.626,45.6495,5500.0
2012-02-17 13:25:00,58.36,58.4,58.36,58.4,9900.0,45.6573,45.6886,45.6573,45.6886,9900.0
2012-02-17 13:30:00,58.4,58.43,58.39,58.43,11400.0,45.6886,45.7121,45.6808,45.7121,11400.0
2012-02-17 13:35:00,58.43,58.44,58.4,58.44,22100.0,45.7121,45.7199,45.6886,45.7199,22100.0
2012-02-17 13:40:00,58.43,58.44,58.4,58.41,15600.0,45.7121,45.7199,45.6886,45.6965,15600.0
2012-02-17 13:45:00,58.42,58.44,58.4,58.44,12600.0,45.7043,45.7199,45.6886,45.7199,12600.0
2012-02-17 13:50:00,58.43,58.46,58.41,58.45,14000.0,45.7121,45.7356,45.6965,45.7277,14000.0
2012-02-17 13:55:00,58.45,58.5,58.44,58.49,13600.0,45.7277,45.7669,45.7199,45.759,13600.0
2012-02-17 14:00:00,58.5,58.51,58.44,58.45,15200.0,45.7669,45.7747,45.7199,45.7277,15200.0
2012-02-17 14:05:00,58.45,58.45,58.41,58.43,7700.0,45.7277,45.7277,45.6965,45.7121,7700.0
2012-02-17 14:10:00,58.42,58.43,58.39,58.42,8900.0,45.7043,45.7121,45.6808,45.7043,8900.0
2012-02-17 14:15:00,58.42,58.43,58.4,58.41,8400.0,45.7043,45.7121,45.6886,45.6965,8400.0
2012-02-17 14:20:00,58.41,58.41,58.36,58.38,10400.0,45.6965,45.6965,45.6573,45.673,10400.0
2012-02-17 14:25:00,58.38,58.43,58.37,58.43,14000.0,45.673,45.7121,45.6652,45.7121,14000.0
2012-02-17 14:30:00,58.43,58.46,58.42,58.44,14500.0,45.7121,45.7356,45.7043,45.7199,14500.0
2012-02-17 14:35:00,58.42,58.44,58.39,58.4,11400.0,45.7043,45.7199,45.6808,45.6886,11400.0
2012-02-17 14:40:00,58.4,58.42,58.39,58.39,9200.0,45.6886,45.7043,45.6808,45.6808,9200.0
2012-02-17 14:45:00,58.39,58.44,58.38,58.44,13900.0,45.6808,45.7199,45.673,45.7199,13900.0
2012-02-17 14:50:00,58.43,58.44,58.4,58.41,12300.0,45.7121,45.7199,45.6886,45.6965,12300.0
2012-02-17 14:55:00,58.42,58.42,58.38,58.39,14800.0,45.7043,45.7043,45.673,45.6808,14800.0
2012-02-17 15:00:00,58.38,58.44,58.38,58.41,6700.0,45.673,45.7199,45.673,45.6965,6700.0
2012-02-17 15:05:00,58.42,58.47,58.42,58.46,8000.0,45.7043,45.7434,45.7043,45.7356,8000.0
2012-02-17 15:10:00,58.45,58.48,58.45,58.47,9500.0,45.7277,45.7512,45.7277,45.7434,9500.0
2012-02-17 15:15:00,58.47,58.51,58.46,58.49,21200.0,45.7434,45.7747,45.7356,45.759,21200.0
2012-02-17 15:20:00,58.49,58.52,58.47,58.52,15400.0,45.759,45.7825,45.7434,45.7825,15400.0
2012-02-17 15:25:00,58.51,58.54,58.44,58.47,35900.0,45.7747,45.7982,45.7199,45.7434,35900.0
2012-02-17 15:30:00,58.47,58.54,58.47,58.49,19300.0,45.7434,45.7982,45.7434,45.759,19300.0
2012-02-17 15:35:00,58.51,58.52,58.46,58.52,21500.0,45.7747,45.7825,45.7356,45.7825,21500.0
2012-02-17 15:40:00,58.53,58.53,58.47,58.48,27900.0,45.7903,45.7903,45.7434,45.7512,27900.0
2012-02-17 15:45:00,58.47,58.54,58.47,58.52,29200.0,45.7434,45.7982,45.7434,45.7825,29200.0
2012-02-17 15:50:00,58.52,58.53,58.41,58.48,46800.0,45.7825,45.7903,45.6965,45.7512,46800.0
2012-02-17 15:55:00,58.48,58.48,58.43,58.43,74600.0,45.7512,45.7512,45.7121,45.7121,74600.0
2012-02-21 09:30:00,58.73,58.84,58.61,58.7,64800.0,45.9468,46.0329,45.8529,45.9233,64800.0
2012-02-21 09:35:00,58.68,58.7,58.4,58.45,8700.0,45.9077,45.9233,45.6886,45.7277,8700.0
2012-02-21 09:40:00,58.4,58.53,58.37,58.43,19300.0,45.6886,45.7903,45.6652,45.7121,19300.0
2012-02-21 09:45:00,58.43,58.55,58.34,58.35,33500.0,45.7121,45.806,45.6417,45.6495,33500.0
2012-02-21 09:50:00,58.34,58.38,58.29,58.3,13500.0,45.6417,45.673,45.6026,45.6104,13500.0
2012-02-21 09:55:00,58.29,58.37,58.27,58.36,19200.0,45.6026,45.6652,45.5869,45.6573,19200.0
2012-02-21 10:00:00,58.36,58.37,58.23,58.23,41600.0,45.6573,45.6652,45.5556,45.5556,41600.0
2012-02-21 10:05:00,58.23,58.33,58.21,58.29,39800.0,45.5556,45.6339,45.54,45.6026,39800.0
2012-02-21 10:10:00,58.29,58.36,58.26,58.35,32400.0,45.6026,45.6573,45.5791,45.6495,32400.0
2012-02-21 10:15:00,58.36,58.39,58.34,58.37,29900.0,45.6573,45.6808,45.6417,45.6652,29900.0
2012-02-21 10:20:00,58.38,58.43,58.38,58.42,37100.0,45.673,45.7121,45.673,45.7043,37100.0
2012-02-21 10:25:00,58.42,58.5,58.42,58.5,23000.0,45.7043,45.7669,45.7043,45.7669,23000.0
2012-02-21 10:30:00,58.5,58.53,58.45,58.46,27500.0,45.7669,45.7903,45.7277,45.7356,27500.0
2012-02-21 10:35:00,58.45,58.53,58.44,58.52,20800.0,45.7277,45.7903,45.7199,45.7825,20800.0
2012-02-21 10:40:00,58.52,58.54,58.41,58.41,19200.0,45.7825,45.7982,45.6965,45.6965,19200.0
2012-02-21 10:45:00,58.42,58.49,58.41,58.43,39900.0,45.7043,45.759,45.6965,45.7121,39900.0
2012-02-21 10:50:00,58.43,58.53,58.43,58.51,16800.0,45.7121,45.7903,45.7121,45.7747,16800.0
2012-02-21 10:55:00,58.52,58.57,58.52,58.54,15200.0,45.7825,45.8216,45.7825,45.7982,15200.0
2012-02-21 11:00:00,58.55,58.59,58.53,58.53,29200.0,45.806,45.8373,45.7903,45.7903,29200.0
2012-02-21 11:05:00,58.53,58.53,58.5,58.52,13000.0,45.7903,45.7903,45.7669,45.7825,13000.0
2012-02-21 11:10:00,58.51,58.54,58.51,58.54,17800.0,45.7747,45.7982,45.7747,45.7982,17800.0
2012-02-21 11:15:00,58.54,58.54,58.52,58.54,18800.0,45.7982,45.7982,45.7825,45.7982,18800.0
2012-02-21 11:20:00,58.54,58.58,58.54,58.55,21300.0,45.7982,45.8294,45.7982,45.806,21300.0
2012-02-21 11:25:00,58.54,58.54,58.46,58.46,16000.0,45.7982,45.7982,45.7356,45.7356,16000.0
2012-02-21 11:30:00,58.46,58.48,58.44,58.45,20800.0,45.7356,45.7512,45.7199,45.7277,20800.0
2012-02-21 11:35:00,58.44,58.44,58.41,58.41,14400.0,45.7199,45.7199,45.6965,45.6965,14400.0
2012-02-21 11:40:00,58.42,58.44,58.39,58.39,19700.0,45.7043,45.7199,45.6808,45.6808,19700.0
2012-02-21 11:45:00,58.39,58.41,58.38,58.4,28800.0,45.6808,45.6965,45.673,45.6886,28800.0
2012-02-21 11:50:00,58.4,58.42,58.39,58.39,17200.0,45.6886,45.7043,45.6808,45.6808,17200.0
2012-02-21 11:55:00,58.39,58.47,58.39,58.46,23800.0,45.6808,45.7434,45.6808,45.7356,23800.0
2012-02-21 12:00:00,58.45,58.51,58.45,58.51,16600.0,45.7277,45.7747,45.7277,45.7747,16600.0
2012-02-21 12:05:00,58.51,58.56,58.5,58.53,30600.0,45.7747,45.8138,45.7669,45.7903,30600.0
2012-02-21 12:10:00,58.52,58.52,58.48,58.48,2500.0,45.7825,45.7825,45.7512,45.7512,2500.0
2012-02-21 12:15:00,58.49,58.49,58.38,58.39,11400.0,45.759,45.759,45.673,45.6808,11400.0
2012-02-21 12:20:00,58.4,58.42,58.37,58.37,5800.0,45.6886,45.7043,45.6652,45.6652,5800.0
2012-02-21 12:25:00,58.37,58.45,58.36,58.44,14100.0,45.6652,45.7277,45.6573,45.7199,14100.0
2012-02-21 12:30:00,58.45,58.46,58.44,58.45,31300.0,45.7277,45.7356,45.7199,45.7277,31300.0
2012-02-21 12:35:00,58.45,58.45,58.35,58.38,54000.0,45.7277,45.7277,45.6495,45.673,54000.0
2012-02-21 12:40:00,58.38,58.38,58.31,58.31,17300.0,45.673,45.673,45.6182,45.6182,17300.0
2012-02-21 12:45:00,58.32,58.37,58.32,58.32,31900.0,45.626,45.6652,45.626,45.626,31900.0
2012-02-21 12:50:00,58.32,58.34,58.29,58.3,22500.0,45.626,45.6417,45.6026,45.6104,22500.0
2012-02-21 12:55:00,58.3,58.35,58.28,58.28,21000.0,45.6104,45.6495,45.5947,45.5947,21000.0
2012-02-21 13:00:00,58.27,58.33,58.27,58.32,18200.0,45.5869,45.6339,45.5869,45.626,18200.0
2012-02-21 13:05:00,58.32,58.33,58.29,58.3,11600.0,45.626,45.6339,45.6026,45.6104,11600.0
2012-02-21 13:10:00,58.31,58.39,58.31,58.33,29500.0,45.6182,45.6808,45.6182,45.6339,29500.0
2012-02-21 13:15:00,58.32,58.32,58.3,58.3,11400.0,45.626,45.626,45.6104,45.6104,11400.0
2012-02-21 13:20:00,58.3,58.32,58.28,58.29,18200.0,45.6104,45.626,45.5947,45.6026,18200.0
2012-02-21 13:25:00,58.3,58.3,58.26,58.28,11600.0,45.6104,45.6104,45.5791,45.5947,11600.0
2012-02-21 13:30:00,58.28,58.29,58.23,58.26,18500.0,45.5947,45.6026,45.5556,45.5791,18500.0
2012-02-21 13:35:00,58.27,58.28,58.24,58.27,20100.0,45.5869,45.5947,45.5635,45.5869,20100.0
2012-02-21 13:40:00,58.27,58.28,58.17,58.19,19600.0,45.5869,45.5947,45.5087,45.5243,19600.0
2012-02-21 13:45:00,58.2,58.22,58.16,58.17,24300.0,45.5322,45.5478,45.5009,45.5087,24300.0
2012-02-21 13:50:00,58.18,58.19,58.16,58.16,11100.0,45.5165,45.5243,45.5009,45.5009,11100.0
2012-02-21 13:55:00,58.16,58.18,58.1,58.1,26500.0,45.5009,45.5165,45.4539,45.4539,26500.0
2012-02-21 14:00:00,58.11,58.18,58.11,58.15,18600.0,45.4617,45.5165,45.4617,45.493,18600.0
2012-02-21 14:05:00,58.16,58.17,58.12,58.12,18600.0,45.5009,45.5087,45.4696,45.4696,18600.0
2012-02-21 14:10:00,58.11,58.11,57.99,58.02,31900.0,45.4617,45.4617,45.3679,45.3913,31900.0
2012-02-21 14:15:00,58.02,58.03,57.98,57.98,13100.0,45.3913,45.3992,45.36,45.36,13100.0
2012-02-21 14:20:00,57.98,58.03,57.98,58.02,33100.0,45.36,45.3992,45.36,45.3913,33100.0
2012-02-21 14:25:00,58.03,58.07,58.01,58.03,31600.0,45.3992,45.4305,45.3835,45.3992,31600.0
2012-02-21 14:30:00,58.04,58.04,57.99,58.02,43100.0,45.407,45.407,45.3679,45.3913,43100.0
2012-02-21 14:35:00,58.01,58.06,57.95,58.05,77100.0,45.3835,45.4226,45.3366,45.4148,77100.0
2012-02-21 14:40:00,58.05,58.07,58.05,58.07,32000.0,45.4148,45.4305,45.4148,45.4305,32000.0
2012-02-21 14:45:00,58.06,58.13,58.06,58.07,29800.0,45.4226,45.4774,45.4226,45.4305,29800.0
2012-02-21 14:50:00,58.06,58.07,57.96,57.97,10500.0,45.4226,45.4305,45.3444,45.3522,10500.0
2012-02-21 14:55:00,57.97,58.02,57.95,57.99,23700.0,45.3522,45.3913,45.3366,45.3679,23700.0
2012-02-21 15:00:00,58.0,58.06,57.99,58.05,12400.0,45.3757,45.4226,45.3679,45.4148,12400.0
2012-02-21 15:05:00,58.06,58.06,58.01,58.01,34000.0,45.4226,45.4226,45.3835,45.3835,34000.0
2012-02-21 15:10:00,58.01,58.03,57.98,58.02,23200.0,45.3835,45.3992,45.36,45.3913,23200.0
2012-02-21 15:15:00,58.02,58.02,57.98,57.98,13000.0,45.3913,45.3913,45.36,45.36,13000.0
2012-02-21 15:20:00,57.98,58.04,57.98,58.04,18200.0,45.36,45.407,45.36,45.407,18200.0
2012-02-21 15:25:00,58.03,58.04,57.95,58.02,31200.0,45.3992,45.407,45.3366,45.3913,31200.0
2012-02-21 15:30:00,58.02,58.02,57.97,58.0,35200.0,45.3913,45.3913,45.3522,45.3757,35200.0
2012-02-21 15:35:00,58.0,58.06,57.96,58.06,26300.0,45.3757,45.4226,45.3444,45.4226,26300.0
2012-02-21 15:40:00,58.06,58.11,58.04,58.07,38100.0,45.4226,45.4617,45.407,45.4305,38100.0
2012-02-21 15:45:00,58.08,58.16,58.08,58.15,50200.0,45.4383,45.5009,45.4383,45.493,50200.0
2012-02-21 15:50:00,58.14,58.15,58.1,58.13,70000.0,45.4852,45.493,45.4539,45.4774,70000.0
2012-02-21 15:55:00,58.13,58.15,58.07,58.14,115200.0,45.4774,45.493,45.4305,45.4852,115200.0
2012-02-22 09:30:00,57.94,57.97,57.71,57.97,77000.0,45.3288,45.3522,45.1488,45.3522,77000.0
2012-02-22 09:35:00,57.98,58.08,57.88,57.97,30600.0,45.36,45.4383,45.2818,45.3522,30600.0
2012-02-22 09:40:00,57.99,58.27,57.94,58.16,23300.0,45.3679,45.5869,45.3288,45.5009,23300.0
2012-02-22 09:45:00,58.14,58.26,57.98,58.15,31100.0,45.4852,45.5791,45.36,45.493,31100.0
2012-02-22 09:50:00,58.15,58.24,58.09,58.22,22400.0,45.493,45.5635,45.4461,45.5478,22400.0
2012-02-22 09:55:00,58.22,58.35,58.15,58.25,30400.0,45.5478,45.6495,45.493,45.5713,30400.0
2012-02-22 10:00:00,58.23,58.23,58.05,58.15,38800.0,45.5556,45.5556,45.4148,45.493,38800.0
2012-02-22 10:05:00,58.15,58.24,58.1,58.16,28200.0,45.493,45.5635,45.4539,45.5009,28200.0
2012-02-22 10:10:00,58.15,58.39,58.15,58.31,26600.0,45.493,45.6808,45.493,45.6182,26600.0
2012-02-22 10:15:00,58.29,58.47,58.29,58.42,35800.0,45.6026,45.7434,45.6026,45.7043,35800.0
2012-02-22 10:20:00,58.4,58.4,58.22,58.22,55800.0,45.6886,45.6886,45.5478,45.5478,55800.0
2012-02-22 10:25:00,58.2,58.25,58.2,58.21,15200.0,45.5322,45.5713,45.5322,45.54,15200.0
2012-02-22 10:30:00,58.21,58.22,58.14,58.19,15500.0,45.54,45.5478,45.4852,45.5243,15500.0
2012-02-22 10:35:00,58.2,58.23,58.15,58.23,15900.0,45.5322,45.5556,45.493,45.5556,15900.0
2012-02-22 10:40:00,58.23,58.27,58.16,58.16,24800.0,45.5556,45.5869,45.5009,45.5009,24800.0
2012-02-22 10:45:00,58.16,58.34,58.16,58.34,59800.0,45.5009,45.6417,45.5009,45.6417,59800.0
2012-02-22 10:50:00,58.35,58.41,58.31,58.35,35900.0,45.6495,45.6965,45.6182,45.6495,35900.0
2012-02-22 10:55:00,58.35,58.35,58.23,58.31,59800.0,45.6495,45.6495,45.5556,45.6182,59800.0
2012-02-22 11:00:00,58.31,58.37,58.25,58.37,24800.0,45.6182,45.6652,45.5713,45.6652,24800.0
2012-02-22 11:05:00,58.38,58.4,58.35,58.35,33500.0,45.673,45.6886,45.6495,45.6495,33500.0
2012-02-22 11:10:00,58.35,58.41,58.33,58.33,35700.0,45.6495,45.6965,45.6339,45.6339,35700.0
2012-02-22 11:15:00,58.33,58.35,58.31,58.33,29600.0,45.6339,45.6495,45.6182,45.6339,29600.0
2012-02-22 11:20:00,58.33,58.34,58.29,58.34,21100.0,45.6339,45.6417,45.6026,45.6417,21100.0
2012-02-22 11:25:00,58.35,58.45,58.35,58.42,32800.0,45.6495,45.7277,45.6495,45.7043,32800.0
2012-02-22 11:30:00,58.41,58.43,58.28,58.34,44200.0,45.6965,45.7121,45.5947,45.6417,44200.0
2012-02-22 11:35:00,58.33,58.33,58.26,58.32,27200.0,45.6339,45.6339,45.5791,45.626,27200.0
2012-02-22 11:40:00,58.31,58.32,58.19,58.2,40500.0,45.6182,45.626,45.5243,45.5322,40500.0
2012-02-22 11:45:00,58.19,58.26,58.19,58.26,55300.0,45.5243,45.5791,45.5243,45.5791,55300.0
2012-02-22 11:50:00,58.27,58.31,58.22,58.29,28000.0,45.5869,45.6182,45.5478,45.6026,28000.0
2012-02-22 11:55:00,58.28,58.34,58.28,58.33,21700.0,45.5947,45.6417,45.5947,45.6339,21700.0
2012-02-22 12:00:00,58.33,58.4,58.32,58.36,15200.0,45.6339,45.6886,45.626,45.6573,15200.0
2012-02-22 12:05:00,58.37,58.37,58.3,58.31,242000.0,45.6652,45.6652,45.6104,45.6182,242000.0
2012-02-22 12:10:00,58.31,58.33,58.28,58.29,65600.0,45.6182,45.6339,45.5947,45.6026,65600.0
2012-02-22 12:15:00,58.29,58.37,58.28,58.37,34600.0,45.6026,45.6652,45.5947,45.6652,34600.0
2012-02-22 12:20:00,58.37,58.39,58.31,58.31,17800.0,45.6652,45.6808,45.6182,45.6182,17800.0
2012-02-22 12:25:00,58.32,58.41,58.32,58.41,28600.0,45.626,45.6965,45.626,45.6965,28600.0
2012-02-22 12:30:00,58.4,58.43,58.36,58.36,18200.0,45.6886,45.7121,45.6573,45.6573,18200.0
2012-02-22 12:35:00,58.37,58.39,58.36,58.39,15900.0,45.6652,45.6808,45.6573,45.6808,15900.0
2012-02-22 12:40:00,58.39,58.4,58.38,58.39,23000.0,45.6808,45.6886,45.673,45.6808,23000.0
2012-02-22 12:45:00,58.39,58.42,58.38,58.41,31400.0,45.6808,45.7043,45.673,45.6965,31400.0
2012-02-22 12:50:00,58.4,58.43,58.4,58.42,9000.0,45.6886,45.7121,45.6886,45.7043,9000.0
2012-02-22 12:55:00,58.42,58.43,58.41,58.41,6200.0,45.7043,45.7121,45.6965,45.6965,6200.0
2012-02-22 13:00:00,58.41,58.44,58.41,58.44,12100.0,45.6965,45.7199,45.6965,45.7199,12100.0
2012-02-22 13:05:00,58.44,58.52,58.42,58.52,19900.0,45.7199,45.7825,45.7043,45.7825,19900.0
2012-02-22 13:10:00,58.52,58.57,58.52,58.55,20900.0,45.7825,45.8216,45.7825,45.806,20900.0
2012-02-22 13:15:00,58.56,58.59,58.53,58.56,20700.0,45.8138,45.8373,45.7903,45.8138,20700.0
2012-02-22 13:20:00,58.55,58.58,58.55,58.58,9900.0,45.806,45.8294,45.806,45.8294,9900.0
2012-02-22 13:25:00,58.59,58.63,58.57,58.59,33100.0,45.8373,45.8686,45.8216,45.8373,33100.0
2012-02-22 13:30:00,58.59,58.63,58.58,58.6,21900.0,45.8373,45.8686,45.8294,45.8451,21900.0
2012-02-22 13:35:00,58.6,58.64,58.6,58.61,11000.0,45.8451,45.8764,45.8451,45.8529,11000.0
2012-02-22 13:40:00,58.62,58.63,58.6,58.61,8300.0,45.8607,45.8686,45.8451,45.8529,8300.0
2012-02-22 13:45:00,58.61,58.62,58.54,58.54,16800.0,45.8529,45.8607,45.7982,45.7982,16800.0
2012-02-22 13:50:00,58.55,58.6,58.53,58.59,9500.0,45.806,45.8451,45.7903,45.8373,9500.0
2012-02-22 13:55:00,58.59,58.6,58.57,58.59,16000.0,45.8373,45.8451,45.8216,45.8373,16000.0
2012-02-22 14:00:00,58.6,58.61,58.59,58.59,9500.0,45.8451,45.8529,45.8373,45.8373,9500.0
2012-02-22 14:05:00,58.59,58.6,58.56,58.56,26400.0,45.8373,45.8451,45.8138,45.8138,26400.0
2012-02-22 14:10:00,58.57,58.58,58.55,58.58,20900.0,45.8216,45.8294,45.806,45.8294,20900.0
2012-02-22 14:15:00,58.58,58.61,58.58,58.61,23000.0,45.8294,45.8529,45.8294,45.8529,23000.0
2012-02-22 14:20:00,58.61,58.63,58.57,58.58,24700.0,45.8529,45.8686,45.8216,45.8294,24700.0
2012-02-22 14:25:00,58.57,58.57,58.51,58.51,24100.0,45.8216,45.8216,45.7747,45.7747,24100.0
2012-02-22 14:30:00,58.52,58.52,58.43,58.44,15400.0,45.7825,45.7825,45.7121,45.7199,15400.0
2012-02-22 14:35:00,58.45,58.51,58.44,58.48,28500.0,45.7277,45.7747,45.7199,45.7512,28500.0
2012-02-22 14:40:00,58.49,58.49,58.41,58.44,34900.0,45.759,45.759,45.6965,45.7199,34900.0
2012-02-22 14:45:00,58.45,58.48,58.45,58.47,6900.0,45.7277,45.7512,45.7277,45.7434,6900.0
2012-02-22 14:50:00,58.48,58.54,58.48,58.54,14100.0,45.7512,45.7982,45.7512,45.7982,14100.0
2012-02-22 14:55:00,58.53,58.54,58.43,58.43,17100.0,45.7903,45.7982,45.7121,45.7121,17100.0
2012-02-22 15:00:00,58.44,58.44,58.37,58.38,18700.0,45.7199,45.7199,45.6652,45.673,18700.0
2012-02-22 15:05:00,58.39,58.5,58.38,58.49,56700.0,45.6808,45.7669,45.673,45.759,56700.0
2012-02-22 15:10:00,58.49,58.58,58.49,58.57,28700.0,45.759,45.8294,45.759,45.8216,28700.0
2012-02-22 15:15:00,58.57,58.58,58.57,58.57,17800.0,45.8216,45.8294,45.8216,45.8216,17800.0
2012-02-22 15:20:00,58.57,58.58,58.5,58.5,47200.0,45.8216,45.8294,45.7669,45.7669,47200.0
2012-02-22 15:25:00,58.5,58.56,58.46,58.56,49700.0,45.7669,45.8138,45.7356,45.8138,49700.0
2012-02-22 15:30:00,58.55,58.56,58.5,58.51,38800.0,45.806,45.8138,45.7669,45.7747,38800.0
2012-02-22 15:35:00,58.51,58.61,58.5,58.61,37300.0,45.7747,45.8529,45.7669,45.8529,37300.0
2012-02-22 15:40:00,58.61,58.63,58.55,58.58,50900.0,45.8529,45.8686,45.806,45.8294,50900.0
2012-02-22 15:45:00,58.57,58.58,58.47,58.49,74600.0,45.8216,45.8294,45.7434,45.759,74600.0
2012-02-22 15:50:00,58.48,58.5,58.46,58.49,70900.0,45.7512,45.7669,45.7356,45.759,70900.0
2012-02-22 15:55:00,58.5,58.52,58.48,58.5,95600.0,45.7669,45.7825,45.7512,45.7669,95600.0
2012-02-23 09:30:00,58.57,58.68,58.46,58.63,46200.0,45.8216,45.9077,45.7356,45.8686,46200.0
2012-02-23 09:35:00,58.64,58.71,58.48,58.69,98500.0,45.8764,45.9312,45.7512,45.9155,98500.0
2012-02-23 09:40:00,58.68,58.73,58.52,58.53,14600.0,45.9077,45.9468,45.7825,45.7903,14600.0
2012-02-23 09:45:00,58.51,58.61,58.49,58.57,22100.0,45.7747,45.8529,45.759,45.8216,22100.0
2012-02-23 09:50:00,58.55,58.62,58.49,58.57,36000.0,45.806,45.8607,45.759,45.8216,36000.0
2012-02-23 09:55:00,58.58,58.67,58.49,58.67,37800.0,45.8294,45.8999,45.759,45.8999,37800.0
2012-02-23 10:00:00,58.65,58.68,58.59,58.59,14500.0,45.8842,45.9077,45.8373,45.8373,14500.0
2012-02-23 10:05:00,58.59,58.65,58.58,58.58,40400.0,45.8373,45.8842,45.8294,45.8294,40400.0
2012-02-23 10:10:00,58.57,58.59,58.5,58.55,75000.0,45.8216,45.8373,45.7669,45.806,75000.0
2012-02-23 10:15:00,58.56,58.58,58.48,58.58,59100.0,45.8138,45.8294,45.7512,45.8294,59100.0
2012-02-23 10:20:00,58.58,58.61,58.48,58.5,33200.0,45.8294,45.8529,45.7512,45.7669,33200.0
2012-02-23 10:25:00,58.49,58.55,58.48,58.5,23800.0,45.759,45.806,45.7512,45.7669,23800.0
2012-02-23 10:30:00,58.5,58.54,58.49,58.54,47400.0,45.7669,45.7982,45.759,45.7982,47400.0
2012-02-23 10:35:00,58.54,58.64,58.54,58.6,41100.0,45.7982,45.8764,45.7982,45.8451,41100.0
2012-02-23 10:40:00,58.61,58.7,58.58,58.7,59000.0,45.8529,45.9233,45.8294,45.9233,59000.0
2012-02-23 10:45:00,58.69,58.9,58.69,58.89,44100.0,45.9155,46.0798,45.9155,46.072,44100.0
2012-02-23 10:50:00,58.89,58.93,58.81,58.9,30100.0,46.072,46.1033,46.0094,46.0798,30100.0
2012-02-23 10:55:00,58.9,58.92,58.8,58.9,43400.0,46.0798,46.0954,46.0016,46.0798,43400.0
2012-02-23 11:00:00,58.9,58.95,58.8,58.94,34500.0,46.0798,46.1189,46.0016,46.1111,34500.0
2012-02-23 11:05:00,58.95,58.99,58.87,58.87,24600.0,46.1189,46.1502,46.0563,46.0563,24600.0
2012-02-23 11:10:00,58.88,58.99,58.87,58.97,30000.0,46.0642,46.1502,46.0563,46.1346,30000.0
2012-02-23 11:15:00,58.97,58.99,58.86,58.94,20900.0,46.1346,46.1502,46.0485,46.1111,20900.0
2012-02-23 11:20:00,58.94,59.0,58.93,58.99,22100.0,46.1111,46.158,46.1033,46.1502,22100.0
2012-02-23 11:25:00,59.0,59.0,58.97,58.99,28500.0,46.158,46.158,46.1346,46.1502,28500.0
2012-02-23 11:30:00,59.0,59.04,58.92,58.92,39900.0,46.158,46.1893,46.0954,46.0954,39900.0
2012-02-23 11:35:00,58.93,58.93,58.85,58.87,16300.0,46.1033,46.1033,46.0407,46.0563,16300.0
2012-02-23 11:40:00,58.85,58.88,58.83,58.87,19400.0,46.0407,46.0642,46.025,46.0563,19400.0
2012-02-23 11:45:00,58.86,58.95,58.86,58.92,28300.0,46.0485,46.1189,46.0485,46.0954,28300.0
2012-02-23 11:50:00,58.91,59.0,58.91,59.0,12600.0,46.0876,46.158,46.0876,46.158,12600.0
2012-02-23 11:55:00,59.0,59.02,58.95,59.01,18300.0,46.158,46.1737,46.1189,46.1659,18300.0
2012-02-23 12:00:00,59.0,59.04,58.98,58.99,16900.0,46.158,46.1893,46.1424,46.1502,16900.0
2012-02-23 12:05:00,59.0,59.04,58.98,59.03,16900.0,46.158,46.1893,46.1424,46.1815,16900.0
2012-02-23 12:10:00,59.03,59.03,58.96,59.01,16600.0,46.1815,46.1815,46.1267,46.1659,16600.0
2012-02-23 12:15:00,59.0,59.0,58.85,58.86,13500.0,46.158,46.158,46.0407,46.0485,13500.0
2012-02-23 12:20:00,58.86,59.01,58.85,59.01,18500.0,46.0485,46.1659,46.0407,46.1659,18500.0
2012-02-23 12:25:00,59.01,59.01,58.91,58.92,21900.0,46.1659,46.1659,46.0876,46.0954,21900.0
2012-02-23 12:30:00,58.93,58.94,58.84,58.85,28500.0,46.1033,46.1111,46.0329,46.0407,28500.0
2012-02-23 12:35:00,58.84,58.91,58.83,58.91,35900.0,46.0329,46.0876,46.025,46.0876,35900.0
2012-02-23 12:40:00,58.91,58.95,58.91,58.95,10300.0,46.0876,46.1189,46.0876,46.1189,10300.0
2012-02-23 12:45:00,58.95,59.0,58.91,58.91,39400.0,46.1189,46.158,46.0876,46.0876,39400.0
2012-02-23 12:50:00,58.91,59.02,58.9,59.0,36000.0,46.0876,46.1737,46.0798,46.158,36000.0
2012-02-23 12:55:00,59.0,59.02,58.92,58.95,21800.0,46.158,46.1737,46.0954,46.1189,21800.0
2012-02-23 13:00:00,58.95,59.04,58.95,59.02,45900.0,46.1189,46.1893,46.1189,46.1737,45900.0
2012-02-23 13:05:00,59.02,59.03,58.95,58.97,25100.0,46.1737,46.1815,46.1189,46.1346,25100.0
2012-02-23 13:10:00,58.98,59.03,58.94,59.03,17900.0,46.1424,46.1815,46.1111,46.1815,17900.0
2012-02-23 13:15:00,59.03,59.04,59.0,59.04,22700.0,46.1815,46.1893,46.158,46.1893,22700.0
2012-02-23 13:20:00,59.03,59.04,58.94,58.99,22800.0,46.1815,46.1893,46.1111,46.1502,22800.0
2012-02-23 13:25:00,58.99,59.01,58.95,58.99,21100.0,46.1502,46.1659,46.1189,46.1502,21100.0
2012-02-23 13:30:00,58.99,59.0,58.83,58.88,30700.0,46.1502,46.158,46.025,46.0642,30700.0
2012-02-23 13:35:00,58.89,58.92,58.83,58.86,19500.0,46.072,46.0954,46.025,46.0485,19500.0
2012-02-23 13:40:00,58.86,58.9,58.72,58.89,75200.0,46.0485,46.0798,45.939,46.072,75200.0
2012-02-23 13:45:00,58.89,59.0,58.89,58.99,26100.0,46.072,46.158,46.072,46.1502,26100.0
2012-02-23 13:50:00,59.0,59.08,59.0,59.01,30800.0,46.158,46.2206,46.158,46.1659,30800.0
2012-02-23 13:55:00,59.0,59.01,58.91,58.94,20600.0,46.158,46.1659,46.0876,46.1111,20600.0
2012-02-23 14:00:00,58.94,58.99,58.91,58.97,30600.0,46.1111,46.1502,46.0876,46.1346,30600.0
2012-02-23 14:05:00,58.95,59.05,58.93,59.04,28800.0,46.1189,46.1971,46.1033,46.1893,28800.0
2012-02-23 14:10:00,59.04,59.06,58.99,59.05,26900.0,46.1893,46.205,46.1502,46.1971,26900.0
2012-02-23 14:15:00,59.04,59.05,58.96,59.05,33600.0,46.1893,46.1971,46.1267,46.1971,33600.0
2012-02-23 14:20:00,59.05,59.1,59.04,59.06,30200.0,46.1971,46.2363,46.1893,46.205,30200.0
2012-02-23 14:25:00,59.05,59.13,59.0,59.1,28700.0,46.1971,46.2597,46.158,46.2363,28700.0
2012-02-23 14:30:00,59.11,59.12,58.96,58.97,31800.0,46.2441,46.2519,46.1267,46.1346,31800.0
2012-02-23 14:35:00,58.97,59.15,58.96,59.14,36400.0,46.1346,46.2754,46.1267,46.2676,36400.0
2012-02-23 14:40:00,59.15,59.2,59.09,59.12,46100.0,46.2754,46.3145,46.2284,46.2519,46100.0
2012-02-23 14:45:00,59.12,59.2,59.12,59.17,66100.0,46.2519,46.3145,46.2519,46.291,66100.0
2012-02-23 14:50:00,59.16,59.17,59.03,59.14,38900.0,46.2832,46.291,46.1815,46.2676,38900.0
2012-02-23 14:55:00,59.14,59.22,59.13,59.22,57800.0,46.2676,46.3301,46.2597,46.3301,57800.0
2012-02-23 15:00:00,59.22,59.23,59.09,59.15,40000.0,46.3301,46.338,46.2284,46.2754,40000.0
2012-02-23 15:05:00,59.13,59.21,59.12,59.21,59700.0,46.2597,46.3223,46.2519,46.3223,59700.0
2012-02-23 15:10:00,59.2,59.33,59.18,59.29,101700.0,46.3145,46.4162,46.2989,46.3849,101700.0
2012-02-23 15:15:00,59.28,59.34,59.27,59.34,35500.0,46.3771,46.424,46.3693,46.424,35500.0
2012-02-23 15:20:00,59.33,59.38,59.33,59.35,67500.0,46.4162,46.4553,46.4162,46.4319,67500.0
2012-02-23 15:25:00,59.35,59.43,59.35,59.43,70500.0,46.4319,46.4944,46.4319,46.4944,70500.0
2012-02-23 15:30:00,59.41,59.43,59.37,59.42,117500.0,46.4788,46.4944,46.4475,46.4866,117500.0
2012-02-23 15:35:00,59.42,59.49,59.41,59.43,100400.0,46.4866,46.5414,46.4788,46.4944,100400.0
2012-02-23 15:40:00,59.43,59.55,59.43,59.53,172500.0,46.4944,46.5883,46.4944,46.5727,172500.0
2012-02-23 15:45:00,59.53,59.55,59.44,59.44,164200.0,46.5727,46.5883,46.5023,46.5023,164200.0
2012-02-23 15:50:00,59.45,59.49,59.42,59.47,166000.0,46.5101,46.5414,46.4866,46.5257,166000.0
2012-02-23 15:55:00,59.47,59.47,59.4,59.43,196200.0,46.5257,46.5257,46.471,46.4944,196200.0
2012-02-24 09:30:00,59.03,59.61,59.03,59.61,39900.0,46.1815,46.6353,46.1815,46.6353,39900.0
2012-02-24 09:35:00,59.57,59.67,59.55,59.67,15800.0,46.604,46.6822,46.5883,46.6822,15800.0
2012-02-24 09:40:00,59.67,59.67,59.5,59.54,34900.0,46.6822,46.6822,46.5492,46.5805,34900.0
2012-02-24 09:45:00,59.55,59.72,59.54,59.65,54100.0,46.5883,46.7213,46.5805,46.6666,54100.0
2012-02-24 09:50:00,59.65,59.72,59.64,59.72,27900.0,46.6666,46.7213,46.6587,46.7213,27900.0
2012-02-24 09:55:00,59.72,59.75,59.64,59.65,15300.0,46.7213,46.7448,46.6587,46.6666,15300.0
2012-02-24 10:00:00,59.65,59.75,59.63,59.73,42900.0,46.6666,46.7448,46.6509,46.7291,42900.0
2012-02-24 10:05:00,59.73,59.84,59.69,59.84,94900.0,46.7291,46.8152,46.6978,46.8152,94900.0
2012-02-24 10:10:00,59.83,59.86,59.67,59.69,38200.0,46.8074,46.8308,46.6822,46.6978,38200.0
2012-02-24 10:15:00,59.67,59.69,59.63,59.65,27300.0,46.6822,46.6978,46.6509,46.6666,27300.0
2012-02-24 10:20:00,59.66,59.66,59.55,59.56,18200.0,46.6744,46.6744,46.5883,46.5961,18200.0
2012-02-24 10:25:00,59.56,59.69,59.56,59.69,12700.0,46.5961,46.6978,46.5961,46.6978,12700.0
2012-02-24 10:30:00,59.68,59.76,59.64,59.64,14900.0,46.69,46.7526,46.6587,46.6587,14900.0
2012-02-24 10:35:00,59.65,59.7,59.62,59.68,43000.0,46.6666,46.7057,46.6431,46.69,43000.0
2012-02-24 10:40:00,59.69,59.69,59.63,59.65,24000.0,46.6978,46.6978,46.6509,46.6666,24000.0
2012-02-24 10:45:00,59.65,59.74,59.59,59.72,23700.0,46.6666,46.737,46.6196,46.7213,23700.0
2012-02-24 10:50:00,59.72,59.74,59.65,59.69,21400.0,46.7213,46.737,46.6666,46.6978,21400.0
2012-02-24 10:55:00,59.7,59.75,59.67,59.7,12900.0,46.7057,46.7448,46.6822,46.7057,12900.0
2012-02-24 11:00:00,59.7,59.77,59.64,59.77,27700.0,46.7057,46.7604,46.6587,46.7604,27700.0
2012-02-24 11:05:00,59.77,59.77,59.65,59.71,18500.0,46.7604,46.7604,46.6666,46.7135,18500.0
2012-02-24 11:10:00,59.71,59.72,59.69,59.71,9400.0,46.7135,46.7213,46.6978,46.7135,9400.0
2012-02-24 11:15:00,59.7,59.7,59.67,59.67,14000.0,46.7057,46.7057,46.6822,46.6822,14000.0
2012-02-24 11:20:00,59.68,59.76,59.68,59.73,31000.0,46.69,46.7526,46.69,46.7291,31000.0
2012-02-24 11:25:00,59.74,59.84,59.74,59.84,13200.0,46.737,46.8152,46.737,46.8152,13200.0
2012-02-24 11:30:00,59.84,59.9,59.76,59.76,33400.0,46.8152,46.8621,46.7526,46.7526,33400.0
2012-02-24 11:35:00,59.76,59.85,59.76,59.8,19400.0,46.7526,46.823,46.7526,46.7839,19400.0
2012-02-24 11:40:00,59.79,59.86,59.77,59.85,24200.0,46.7761,46.8308,46.7604,46.823,24200.0
2012-02-24 11:45:00,59.85,59.89,59.85,59.87,20000.0,46.823,46.8543,46.823,46.8387,20000.0
2012-02-24 11:50:00,59.87,59.89,59.85,59.87,12900.0,46.8387,46.8543,46.823,46.8387,12900.0
2012-02-24 11:55:00,59.85,59.87,59.83,59.87,21500.0,46.823,46.8387,46.8074,46.8387,21500.0
2012-02-24 12:00:00,59.87,59.9,59.86,59.89,23800.0,46.8387,46.8621,46.8308,46.8543,23800.0
2012-02-24 12:05:00,59.89,59.9,59.88,59.9,25200.0,46.8543,46.8621,46.8465,46.8621,25200.0
2012-02-24 12:10:00,59.9,59.91,59.89,59.9,25200.0,46.8621,46.87,46.8543,46.8621,25200.0
2012-02-24 12:15:00,59.9,59.91,59.9,59.91,23200.0,46.8621,46.87,46.8621,46.87,23200.0
2012-02-24 12:20:00,59.91,59.93,59.9,59.92,18800.0,46.87,46.8856,46.8621,46.8778,18800.0
2012-02-24 12:25:00,59.93,59.96,59.92,59.94,17000.0,46.8856,46.9091,46.8778,46.8934,17000.0
2012-02-24 12:30:00,59.95,59.98,59.93,59.98,15900.0,46.9013,46.9247,46.8856,46.9247,15900.0
2012-02-24 12:35:00,59.97,59.98,59.95,59.95,9800.0,46.9169,46.9247,46.9013,46.9013,9800.0
2012-02-24 12:40:00,59.95,60.0,59.94,59.98,161500.0,46.9013,46.9404,46.8934,46.9247,161500.0
2012-02-24 12:45:00,59.98,59.99,59.91,59.92,18800.0,46.9247,46.9325,46.87,46.8778,18800.0
2012-02-24 12:50:00,59.92,59.92,59.83,59.83,15200.0,46.8778,46.8778,46.8074,46.8074,15200.0
2012-02-24 12:55:00,59.84,59.86,59.83,59.86,10700.0,46.8152,46.8308,46.8074,46.8308,10700.0
2012-02-24 13:00:00,59.86,59.91,59.85,59.9,34300.0,46.8308,46.87,46.823,46.8621,34300.0
2012-02-24 13:05:00,59.9,59.93,59.9,59.91,22600.0,46.8621,46.8856,46.8621,46.87,22600.0
2012-02-24 13:10:00,59.91,59.94,59.91,59.92,31900.0,46.87,46.8934,46.87,46.8778,31900.0
2012-02-24 13:15:00,59.92,59.92,59.91,59.92,19800.0,46.8778,46.8778,46.87,46.8778,19800.0
2012-02-24 13:20:00,59.92,59.93,59.91,59.91,12000.0,46.8778,46.8856,46.87,46.87,12000.0
2012-02-24 13:25:00,59.91,59.92,59.91,59.91,11100.0,46.87,46.8778,46.87,46.87,11100.0
2012-02-24 13:30:00,59.91,59.93,59.85,59.86,25800.0,46.87,46.8856,46.823,46.8308,25800.0
2012-02-24 13:35:00,59.86,59.87,59.81,59.82,22000.0,46.8308,46.8387,46.7917,46.7995,22000.0
2012-02-24 13:40:00,59.82,59.84,59.78,59.8,23000.0,46.7995,46.8152,46.7683,46.7839,23000.0
2012-02-24 13:45:00,59.78,59.82,59.74,59.78,17800.0,46.7683,46.7995,46.737,46.7683,17800.0
2012-02-24 13:50:00,59.8,59.83,59.76,59.82,22600.0,46.7839,46.8074,46.7526,46.7995,22600.0
2012-02-24 13:55:00,59.82,59.86,59.81,59.85,26700.0,46.7995,46.8308,46.7917,46.823,26700.0
2012-02-24 14:00:00,59.85,59.88,59.85,59.85,13800.0,46.823,46.8465,46.823,46.823,13800.0
2012-02-24 14:05:00,59.86,59.86,59.85,59.85,16900.0,46.8308,46.8308,46.823,46.823,16900.0
2012-02-24 14:10:00,59.86,59.89,59.85,59.85,23700.0,46.8308,46.8543,46.823,46.823,23700.0
2012-02-24 14:15:00,59.85,59.86,59.85,59.85,11400.0,46.823,46.8308,46.823,46.823,11400.0
2012-02-24 14:20:00,59.85,59.86,59.85,59.85,28600.0,46.823,46.8308,46.823,46.823,28600.0
2012-02-24 14:25:00,59.85,59.86,59.85,59.85,28200.0,46.823,46.8308,46.823,46.823,28200.0
2012-02-24 14:30:00,59.85,59.86,59.72,59.72,45700.0,46.823,46.8308,46.7213,46.7213,45700.0
2012-02-24 14:35:00,59.72,59.75,59.68,59.75,22300.0,46.7213,46.7448,46.69,46.7448,22300.0
2012-02-24 14:40:00,59.74,59.76,59.65,59.68,55200.0,46.737,46.7526,46.6666,46.69,55200.0
2012-02-24 14:45:00,59.68,59.73,59.67,59.71,30000.0,46.69,46.7291,46.6822,46.7135,30000.0
2012-02-24 14:50:00,59.72,59.76,59.69,59.7,22300.0,46.7213,46.7526,46.6978,46.7057,22300.0
2012-02-24 14:55:00,59.71,59.77,59.64,59.76,84100.0,46.7135,46.7604,46.6587,46.7526,84100.0
2012-02-24 15:00:00,59.75,59.76,59.7,59.71,46900.0,46.7448,46.7526,46.7057,46.7135,46900.0
2012-02-24 15:05:00,59.72,59.82,59.72,59.75,22300.0,46.7213,46.7995,46.7213,46.7448,22300.0
2012-02-24 15:10:00,59.74,59.75,59.66,59.66,16200.0,46.737,46.7448,46.6744,46.6744,16200.0
2012-02-24 15:15:00,59.65,59.81,59.65,59.75,27500.0,46.6666,46.7917,46.6666,46.7448,27500.0
2012-02-24 15:20:00,59.74,59.74,59.68,59.69,26000.0,46.737,46.737,46.69,46.6978,26000.0
2012-02-24 15:25:00,59.69,59.69,59.58,59.6,45700.0,46.6978,46.6978,46.6118,46.6274,45700.0
2012-02-24 15:30:00,59.59,59.63,59.55,59.58,75300.0,46.6196,46.6509,46.5883,46.6118,75300.0
2012-02-24 15:35:00,59.58,59.61,59.57,59.61,50400.0,46.6118,46.6353,46.604,46.6353,50400.0
2012-02-24 15:40:00,59.6,59.64,59.57,59.62,48700.0,46.6274,46.6587,46.604,46.6431,48700.0
2012-02-24 15:45:00,59.61,59.61,59.57,59.61,53500.0,46.6353,46.6353,46.604,46.6353,53500.0
2012-02-24 15:50:00,59.61,59.62,59.59,59.62,67100.0,46.6353,46.6431,46.6196,46.6431,67100.0
2012-02-24 15:55:00,59.62,59.66,59.59,59.66,144400.0,46.6431,46.6744,46.6196,46.6744,144400.0
2012-02-27 09:30:00,59.13,59.4,59.13,59.29,95900.0,46.2597,46.471,46.2597,46.3849,95900.0
2012-02-27 09:35:00,59.29,59.6,59.29,59.37,84200.0,46.3849,46.6274,46.3849,46.4475,84200.0
2012-02-27 09:40:00,59.39,59.43,59.23,59.29,48100.0,46.4631,46.4944,46.338,46.3849,48100.0
2012-02-27 09:45:00,59.29,59.51,59.26,59.49,36500.0,46.3849,46.557,46.3614,46.5414,36500.0
2012-02-27 09:50:00,59.49,59.57,59.43,59.52,29300.0,46.5414,46.604,46.4944,46.5648,29300.0
2012-02-27 09:55:00,59.51,59.6,59.48,59.53,30300.0,46.557,46.6274,46.5336,46.5727,30300.0
2012-02-27 10:00:00,59.53,59.62,59.47,59.57,36900.0,46.5727,46.6431,46.5257,46.604,36900.0
2012-02-27 10:05:00,59.58,59.66,59.45,59.52,35500.0,46.6118,46.6744,46.5101,46.5648,35500.0
2012-02-27 10:10:00,59.52,59.53,59.43,59.43,20700.0,46.5648,46.5727,46.4944,46.4944,20700.0
2012-02-27 10:15:00,59.43,59.58,59.42,59.57,20400.0,46.4944,46.6118,46.4866,46.604,20400.0
2012-02-27 10:20:00,59.56,59.62,59.52,59.57,21600.0,46.5961,46.6431,46.5648,46.604,21600.0
2012-02-27 10:25:00,59.57,59.64,59.55,59.63,10700.0,46.604,46.6587,46.5883,46.6509,10700.0
2012-02-27 10:30:00,59.62,59.62,59.47,59.58,30700.0,46.6431,46.6431,46.5257,46.6118,30700.0
2012-02-27 10:35:00,59.59,59.59,59.48,59.52,19400.0,46.6196,46.6196,46.5336,46.5648,19400.0
2012-02-27 10:40:00,59.52,59.62,59.52,59.57,20500.0,46.5648,46.6431,46.5648,46.604,20500.0
2012-02-27 10:45:00,59.57,59.67,59.57,59.6,19500.0,46.604,46.6822,46.604,46.6274,19500.0
2012-02-27 10:50:00,59.59,59.62,59.55,59.62,17200.0,46.6196,46.6431,46.5883,46.6431,17200.0
2012-02-27 10:55:00,59.63,59.69,59.58,59.58,32000.0,46.6509,46.6978,46.6118,46.6118,32000.0
2012-02-27 11:00:00,59.59,59.74,59.59,59.72,16200.0,46.6196,46.737,46.6196,46.7213,16200.0
2012-02-27 11:05:00,59.73,59.78,59.7,59.74,15900.0,46.7291,46.7683,46.7057,46.737,15900.0
2012-02-27 11:10:00,59.74,59.78,59.73,59.75,11400.0,46.737,46.7683,46.7291,46.7448,11400.0
2012-02-27 11:15:00,59.76,59.86,59.74,59.77,15400.0,46.7526,46.8308,46.737,46.7604,15400.0
2012-02-27 11:20:00,59.77,59.91,59.77,59.89,31600.0,46.7604,46.87,46.7604,46.8543,31600.0
2012-02-27 11:25:00,59.89,59.89,59.81,59.81,18600.0,46.8543,46.8543,46.7917,46.7917,18600.0
2012-02-27 11:30:00,59.82,59.89,59.81,59.82,16300.0,46.7995,46.8543,46.7917,46.7995,16300.0
2012-02-27 11:35:00,59.82,59.84,59.75,59.76,21800.0,46.7995,46.8152,46.7448,46.7526,21800.0
2012-02-27 11:40:00,59.77,59.86,59.77,59.79,13200.0,46.7604,46.8308,46.7604,46.7761,13200.0
2012-02-27 11:45:00,59.8,59.84,59.73,59.74,16400.0,46.7839,46.8152,46.7291,46.737,16400.0
2012-02-27 11:50:00,59.74,59.78,59.73,59.77,12100.0,46.737,46.7683,46.7291,46.7604,12100.0
2012-02-27 11:55:00,59.77,59.78,59.73,59.77,13300.0,46.7604,46.7683,46.7291,46.7604,13300.0
2012-02-27 12:00:00,59.77,59.86,59.77,59.85,13600.0,46.7604,46.8308,46.7604,46.823,13600.0
2012-02-27 12:05:00,59.85,59.87,59.8,59.8,19000.0,46.823,46.8387,46.7839,46.7839,19000.0
2012-02-27 12:10:00,59.79,59.87,59.78,59.85,13300.0,46.7761,46.8387,46.7683,46.823,13300.0
2012-02-27 12:15:00,59.84,59.84,59.78,59.8,9100.0,46.8152,46.8152,46.7683,46.7839,9100.0
2012-02-27 12:20:00,59.8,59.8,59.67,59.7,21000.0,46.7839,46.7839,46.6822,46.7057,21000.0
2012-02-27 12:25:00,59.71,59.79,59.71,59.79,5900.0,46.7135,46.7761,46.7135,46.7761,5900.0
2012-02-27 12:30:00,59.8,59.84,59.73,59.73,15400.0,46.7839,46.8152,46.7291,46.7291,15400.0
2012-02-27 12:35:00,59.74,59.78,59.71,59.73,13900.0,46.737,46.7683,46.7135,46.7291,13900.0
2012-02-27 12:40:00,59.74,59.74,59.69,59.7,8200.0,46.737,46.737,46.6978,46.7057,8200.0
2012-02-27 12:45:00,59.72,59.75,59.7,59.74,15600.0,46.7213,46.7448,46.7057,46.737,15600.0
2012-02-27 12:50:00,59.75,59.89,59.75,59.81,22900.0,46.7448,46.8543,46.7448,46.7917,22900.0
2012-02-27 12:55:00,59.8,59.82,59.76,59.82,10100.0,46.7839,46.7995,46.7526,46.7995,10100.0
2012-02-27 13:00:00,59.82,59.83,59.73,59.73,8800.0,46.7995,46.8074,46.7291,46.7291,8800.0
2012-02-27 13:05:00,59.72,59.75,59.69,59.73,29200.0,46.7213,46.7448,46.6978,46.7291,29200.0
2012-02-27 13:10:00,59.73,59.82,59.73,59.8,18900.0,46.7291,46.7995,46.7291,46.7839,18900.0
2012-02-27 13:15:00,59.79,59.84,59.78,59.78,18800.0,46.7761,46.8152,46.7683,46.7683,18800.0
2012-02-27 13:20:00,59.79,59.86,59.79,59.85,10300.0,46.7761,46.8308,46.7761,46.823,10300.0
2012-02-27 13:25:00,59.84,59.84,59.72,59.73,24500.0,46.8152,46.8152,46.7213,46.7291,24500.0
2012-02-27 13:30:00,59.72,59.77,59.72,59.76,9300.0,46.7213,46.7604,46.7213,46.7526,9300.0
2012-02-27 13:35:00,59.76,59.84,59.76,59.84,6600.0,46.7526,46.8152,46.7526,46.8152,6600.0
2012-02-27 13:40:00,59.84,59.85,59.77,59.81,8300.0,46.8152,46.823,46.7604,46.7917,8300.0
2012-02-27 13:45:00,59.81,59.81,59.72,59.72,10900.0,46.7917,46.7917,46.7213,46.7213,10900.0
2012-02-27 13:50:00,59.73,59.74,59.62,59.65,25100.0,46.7291,46.737,46.6431,46.6666,25100.0
2012-02-27 13:55:00,59.66,59.66,59.6,59.63,14100.0,46.6744,46.6744,46.6274,46.6509,14100.0
2012-02-27 14:00:00,59.64,59.71,59.64,59.68,18800.0,46.6587,46.7135,46.6587,46.69,18800.0
2012-02-27 14:05:00,59.68,59.76,59.67,59.71,15900.0,46.69,46.7526,46.6822,46.7135,15900.0
2012-02-27 14:10:00,59.71,59.73,59.66,59.67,29800.0,46.7135,46.7291,46.6744,46.6822,29800.0
2012-02-27 14:15:00,59.66,59.75,59.66,59.73,14000.0,46.6744,46.7448,46.6744,46.7291,14000.0
2012-02-27 14:20:00,59.74,59.76,59.72,59.75,13700.0,46.737,46.7526,46.7213,46.7448,13700.0
2012-02-27 14:25:00,59.75,59.81,59.74,59.79,15300.0,46.7448,46.7917,46.737,46.7761,15300.0
2012-02-27 14:30:00,59.79,59.82,59.78,59.82,17500.0,46.7761,46.7995,46.7683,46.7995,17500.0
2012-02-27 14:35:00,59.82,59.85,59.73,59.73,26800.0,46.7995,46.823,46.7291,46.7291,26800.0
2012-02-27 14:40:00,59.73,59.82,59.73,59.81,16600.0,46.7291,46.7995,46.7291,46.7917,16600.0
2012-02-27 14:45:00,59.81,59.82,59.75,59.79,18200.0,46.7917,46.7995,46.7448,46.7761,18200.0
2012-02-27 14:50:00,59.78,59.82,59.76,59.81,20200.0,46.7683,46.7995,46.7526,46.7917,20200.0
2012-02-27 14:55:00,59.82,59.82,59.75,59.75,26800.0,46.7995,46.7995,46.7448,46.7448,26800.0
2012-02-27 15:00:00,59.75,59.88,59.75,59.84,57500.0,46.7448,46.8465,46.7448,46.8152,57500.0
2012-02-27 15:05:00,59.85,59.85,59.78,59.82,17500.0,46.823,46.823,46.7683,46.7995,17500.0
2012-02-27 15:10:00,59.82,59.87,59.81,59.83,15500.0,46.7995,46.8387,46.7917,46.8074,15500.0
2012-02-27 15:15:00,59.83,59.85,59.75,59.8,27700.0,46.8074,46.823,46.7448,46.7839,27700.0
2012-02-27 15:20:00,59.81,59.82,59.72,59.73,31200.0,46.7917,46.7995,46.7213,46.7291,31200.0
2012-02-27 15:25:00,59.73,59.79,59.73,59.76,24800.0,46.7291,46.7761,46.7291,46.7526,24800.0
2012-02-27 15:30:00,59.77,59.79,59.75,59.76,43000.0,46.7604,46.7761,46.7448,46.7526,43000.0
2012-02-27 15:35:00,59.77,59.79,59.74,59.75,32800.0,46.7604,46.7761,46.737,46.7448,32800.0
2012-02-27 15:40:00,59.76,59.81,59.76,59.79,39300.0,46.7526,46.7917,46.7526,46.7761,39300.0
2012-02-27 15:45:00,59.78,59.78,59.7,59.76,53400.0,46.7683,46.7683,46.7057,46.7526,53400.0
2012-02-27 15:50:00,59.76,59.76,59.71,59.74,61500.0,46.7526,46.7526,46.7135,46.737,61500.0
2012-02-27 15:55:00,59.74,59.78,59.65,59.67,130600.0,46.737,46.7683,46.6666,46.6822,130600.0
2012-02-28 09:30:00,59.83,59.83,59.38,59.48,51000.0,46.8074,46.8074,46.4553,46.5336,51000.0
2012-02-28 09:35:00,59.47,59.56,59.22,59.26,30500.0,46.5257,46.5961,46.3301,46.3614,30500.0
2012-02-28 09:40:00,59.25,59.45,59.11,59.14,25100.0,46.3536,46.5101,46.2441,46.2676,25100.0
2012-02-28 09:45:00,59.15,59.5,59.15,59.47,24500.0,46.2754,46.5492,46.2754,46.5257,24500.0
2012-02-28 09:50:00,59.47,59.55,59.45,59.5,10600.0,46.5257,46.5883,46.5101,46.5492,10600.0
2012-02-28 09:55:00,59.5,59.54,59.44,59.54,12700.0,46.5492,46.5805,46.5023,46.5805,12700.0
2012-02-28 10:00:00,59.56,59.64,59.54,59.54,33400.0,46.5961,46.6587,46.5805,46.5805,33400.0
2012-02-28 10:05:00,59.54,59.54,59.33,59.36,22400.0,46.5805,46.5805,46.4162,46.4397,22400.0
2012-02-28 10:10:00,59.37,59.47,59.37,59.42,19800.0,46.4475,46.5257,46.4475,46.4866,19800.0
2012-02-28 10:15:00,59.42,59.55,59.35,59.51,22800.0,46.4866,46.5883,46.4319,46.557,22800.0
2012-02-28 10:20:00,59.51,59.57,59.46,59.54,11500.0,46.557,46.604,46.5179,46.5805,11500.0
2012-02-28 10:25:00,59.55,59.55,59.39,59.45,15700.0,46.5883,46.5883,46.4631,46.5101,15700.0
2012-02-28 10:30:00,59.44,59.67,59.44,59.65,20600.0,46.5023,46.6822,46.5023,46.6666,20600.0
2012-02-28 10:35:00,59.65,59.65,59.55,59.58,21600.0,46.6666,46.6666,46.5883,46.6118,21600.0
2012-02-28 10:40:00,59.59,59.62,59.54,59.62,13800.0,46.6196,46.6431,46.5805,46.6431,13800.0
2012-02-28 10:45:00,59.62,59.64,59.53,59.54,13500.0,46.6431,46.6587,46.5727,46.5805,13500.0
2012-02-28 10:50:00,59.54,59.61,59.45,59.52,20400.0,46.5805,46.6353,46.5101,46.5648,20400.0
2012-02-28 10:55:00,59.52,59.61,59.51,59.6,14500.0,46.5648,46.6353,46.557,46.6274,14500.0
2012-02-28 11:00:00,59.59,59.67,59.56,59.56,21800.0,46.6196,46.6822,46.5961,46.5961,21800.0
2012-02-28 11:05:00,59.56,59.64,59.51,59.64,14300.0,46.5961,46.6587,46.557,46.6587,14300.0
2012-02-28 11:10:00,59.63,59.63,59.49,59.57,18000.0,46.6509,46.6509,46.5414,46.604,18000.0
2012-02-28 11:15:00,59.56,59.62,59.56,59.61,14300.0,46.5961,46.6431,46.5961,46.6353,14300.0
2012-02-28 11:20:00,59.61,59.64,59.6,59.62,10000.0,46.6353,46.6587,46.6274,46.6431,10000.0
2012-02-28 11:25:00,59.63,59.65,59.56,59.65,81800.0,46.6509,46.6666,46.5961,46.6666,81800.0
2012-02-28 11:30:00,59.64,59.65,59.56,59.6,32400.0,46.6587,46.6666,46.5961,46.6274,32400.0
2012-02-28 11:35:00,59.59,59.6,59.55,59.57,40500.0,46.6196,46.6274,46.5883,46.604,40500.0
2012-02-28 11:40:00,59.57,59.58,59.5,59.54,17500.0,46.604,46.6118,46.5492,46.5805,17500.0
2012-02-28 11:45:00,59.55,59.6,59.55,59.57,14300.0,46.5883,46.6274,46.5883,46.604,14300.0
2012-02-28 11:50:00,59.57,59.57,59.47,59.53,9200.0,46.604,46.604,46.5257,46.5727,9200.0
2012-02-28 11:55:00,59.53,59.58,59.48,59.54,17900.0,46.5727,46.6118,46.5336,46.5805,17900.0
2012-02-28 12:00:00,59.54,59.58,59.52,59.58,20300.0,46.5805,46.6118,46.5648,46.6118,20300.0
2012-02-28 12:05:00,59.58,59.58,59.5,59.52,9500.0,46.6118,46.6118,46.5492,46.5648,9500.0
2012-02-28 12:10:00,59.51,59.51,59.46,59.49,13600.0,46.557,46.557,46.5179,46.5414,13600.0
2012-02-28 12:15:00,59.47,59.52,59.43,59.51,28700.0,46.5257,46.5648,46.4944,46.557,28700.0
2012-02-28 12:20:00,59.51,59.57,59.5,59.57,10200.0,46.557,46.604,46.5492,46.604,10200.0
2012-02-28 12:25:00,59.57,59.57,59.55,59.57,18100.0,46.604,46.604,46.5883,46.604,18100.0
2012-02-28 12:30:00,59.57,59.6,59.56,59.58,26300.0,46.604,46.6274,46.5961,46.6118,26300.0
2012-02-28 12:35:00,59.59,59.59,59.56,59.59,12500.0,46.6196,46.6196,46.5961,46.6196,12500.0
2012-02-28 12:40:00,59.59,59.59,59.56,59.56,14900.0,46.6196,46.6196,46.5961,46.5961,14900.0
2012-02-28 12:45:00,59.56,59.59,59.56,59.57,11700.0,46.5961,46.6196,46.5961,46.604,11700.0
2012-02-28 12:50:00,59.58,59.6,59.57,59.6,7000.0,46.6118,46.6274,46.604,46.6274,7000.0
2012-02-28 12:55:00,59.59,59.6,59.58,59.59,6000.0,46.6196,46.6274,46.6118,46.6196,6000.0
2012-02-28 13:00:00,59.59,59.6,59.56,59.58,12300.0,46.6196,46.6274,46.5961,46.6118,12300.0
2012-02-28 13:05:00,59.58,59.59,59.56,59.59,24000.0,46.6118,46.6196,46.5961,46.6196,24000.0
2012-02-28 13:10:00,59.58,59.59,59.57,59.59,15800.0,46.6118,46.6196,46.604,46.6196,15800.0
2012-02-28 13:15:00,59.59,59.59,59.55,59.57,57100.0,46.6196,46.6196,46.5883,46.604,57100.0
2012-02-28 13:20:00,59.58,59.6,59.57,59.59,7800.0,46.6118,46.6274,46.604,46.6196,7800.0
2012-02-28 13:25:00,59.59,59.59,59.56,59.56,7000.0,46.6196,46.6196,46.5961,46.5961,7000.0
2012-02-28 13:30:00,59.55,59.57,59.49,59.55,26700.0,46.5883,46.604,46.5414,46.5883,26700.0
2012-02-28 13:35:00,59.55,59.55,59.46,59.49,9100.0,46.5883,46.5883,46.5179,46.5414,9100.0
2012-02-28 13:40:00,59.48,59.52,59.48,59.48,22700.0,46.5336,46.5648,46.5336,46.5336,22700.0
2012-02-28 13:45:00,59.47,59.54,59.45,59.51,37800.0,46.5257,46.5805,46.5101,46.557,37800.0
2012-02-28 13:50:00,59.51,59.52,59.43,59.44,30200.0,46.557,46.5648,46.4944,46.5023,30200.0
2012-02-28 13:55:00,59.43,59.5,59.4,59.5,38700.0,46.4944,46.5492,46.471,46.5492,38700.0
2012-02-28 14:00:00,59.5,59.55,59.48,59.54,15700.0,46.5492,46.5883,46.5336,46.5805,15700.0
2012-02-28 14:05:00,59.53,59.55,59.46,59.49,14800.0,46.5727,46.5883,46.5179,46.5414,14800.0
2012-02-28 14:10:00,59.49,59.5,59.43,59.46,12800.0,46.5414,46.5492,46.4944,46.5179,12800.0
2012-02-28 14:15:00,59.46,59.53,59.43,59.51,21700.0,46.5179,46.5727,46.4944,46.557,21700.0
2012-02-28 14:20:00,59.51,59.55,59.49,59.51,38000.0,46.557,46.5883,46.5414,46.557,38000.0
2012-02-28 14:25:00,59.52,59.52,59.42,59.44,12200.0,46.5648,46.5648,46.4866,46.5023,12200.0
2012-02-28 14:30:00,59.43,59.52,59.39,59.51,31900.0,46.4944,46.5648,46.4631,46.557,31900.0
2012-02-28 14:35:00,59.51,59.52,59.47,59.52,22200.0,46.557,46.5648,46.5257,46.5648,22200.0
2012-02-28 14:40:00,59.53,59.54,59.49,59.54,20200.0,46.5727,46.5805,46.5414,46.5805,20200.0
2012-02-28 14:45:00,59.54,59.58,59.53,59.55,20200.0,46.5805,46.6118,46.5727,46.5883,20200.0
2012-02-28 14:50:00,59.56,59.57,59.51,59.51,26800.0,46.5961,46.604,46.557,46.557,26800.0
2012-02-28 14:55:00,59.51,59.52,59.48,59.49,21800.0,46.557,46.5648,46.5336,46.5414,21800.0
2012-02-28 15:00:00,59.5,59.6,59.49,59.6,35800.0,46.5492,46.6274,46.5414,46.6274,35800.0
2012-02-28 15:05:00,59.59,59.61,59.58,59.61,18600.0,46.6196,46.6353,46.6118,46.6353,18600.0
2012-02-28 15:10:00,59.61,59.63,59.59,59.63,32100.0,46.6353,46.6509,46.6196,46.6509,32100.0
2012-02-28 15:15:00,59.62,59.73,59.62,59.72,32700.0,46.6431,46.7291,46.6431,46.7213,32700.0
2012-02-28 15:20:00,59.71,59.78,59.71,59.72,38800.0,46.7135,46.7683,46.7135,46.7213,38800.0
2012-02-28 15:25:00,59.72,59.78,59.71,59.78,23900.0,46.7213,46.7683,46.7135,46.7683,23900.0
2012-02-28 15:30:00,59.77,59.78,59.65,59.66,30400.0,46.7604,46.7683,46.6666,46.6744,30400.0
2012-02-28 15:35:00,59.65,59.73,59.64,59.73,51200.0,46.6666,46.7291,46.6587,46.7291,51200.0
2012-02-28 15:40:00,59.73,59.78,59.69,59.75,37100.0,46.7291,46.7683,46.6978,46.7448,37100.0
2012-02-28 15:45:00,59.75,59.76,59.69,59.71,59800.0,46.7448,46.7526,46.6978,46.7135,59800.0
2012-02-28 15:50:00,59.71,59.76,59.68,59.73,56700.0,46.7135,46.7526,46.69,46.7291,56700.0
2012-02-28 15:55:00,59.73,59.77,59.71,59.75,70300.0,46.7291,46.7604,46.7135,46.7448,70300.0
2012-02-29 09:30:00,59.76,59.81,59.7,59.73,52300.0,46.7526,46.7917,46.7057,46.7291,52300.0
2012-02-29 09:35:00,59.73,59.74,59.53,59.56,13100.0,46.7291,46.737,46.5727,46.5961,13100.0
2012-02-29 09:40:00,59.55,59.6,59.5,59.5,27000.0,46.5883,46.6274,46.5492,46.5492,27000.0
2012-02-29 09:45:00,59.5,59.75,59.49,59.74,47800.0,46.5492,46.7448,46.5414,46.737,47800.0
2012-02-29 09:50:00,59.74,59.76,59.66,59.74,40300.0,46.737,46.7526,46.6744,46.737,40300.0
2012-02-29 09:55:00,59.75,59.77,59.65,59.65,25300.0,46.7448,46.7604,46.6666,46.6666,25300.0
2012-02-29 10:00:00,59.64,59.65,59.53,59.55,28400.0,46.6587,46.6666,46.5727,46.5883,28400.0
2012-02-29 10:05:00,59.55,59.58,59.48,59.58,38500.0,46.5883,46.6118,46.5336,46.6118,38500.0
2012-02-29 10:10:00,59.59,59.68,59.59,59.68,11700.0,46.6196,46.69,46.6196,46.69,11700.0
2012-02-29 10:15:00,59.69,59.69,59.63,59.67,10600.0,46.6978,46.6978,46.6509,46.6822,10600.0
2012-02-29 10:20:00,59.67,59.75,59.59,59.73,30700.0,46.6822,46.7448,46.6196,46.7291,30700.0
2012-02-29 10:25:00,59.73,59.83,59.73,59.82,18600.0,46.7291,46.8074,46.7291,46.7995,18600.0
2012-02-29 10:30:00,59.81,59.82,59.75,59.78,16400.0,46.7917,46.7995,46.7448,46.7683,16400.0
2012-02-29 10:35:00,59.78,59.81,59.67,59.68,10600.0,46.7683,46.7917,46.6822,46.69,10600.0
2012-02-29 10:40:00,59.67,59.67,59.58,59.63,11800.0,46.6822,46.6822,46.6118,46.6509,11800.0
2012-02-29 10:45:00,59.62,59.64,59.54,59.64,48500.0,46.6431,46.6587,46.5805,46.6587,48500.0
2012-02-29 10:50:00,59.64,59.66,59.57,59.64,18900.0,46.6587,46.6744,46.604,46.6587,18900.0
2012-02-29 10:55:00,59.66,59.67,59.59,59.63,19300.0,46.6744,46.6822,46.6196,46.6509,19300.0
2012-02-29 11:00:00,59.63,59.71,59.61,59.61,12300.0,46.6509,46.7135,46.6353,46.6353,12300.0
2012-02-29 11:05:00,59.61,59.65,59.6,59.61,16000.0,46.6353,46.6666,46.6274,46.6353,16000.0
2012-02-29 11:10:00,59.62,59.64,59.57,59.57,28500.0,46.6431,46.6587,46.604,46.604,28500.0
2012-02-29 11:15:00,59.56,59.62,59.55,59.61,12200.0,46.5961,46.6431,46.5883,46.6353,12200.0
2012-02-29 11:20:00,59.61,59.62,59.45,59.5,19200.0,46.6353,46.6431,46.5101,46.5492,19200.0
2012-02-29 11:25:00,59.5,59.55,59.46,59.46,17500.0,46.5492,46.5883,46.5179,46.5179,17500.0
2012-02-29 11:30:00,59.45,59.56,59.43,59.56,15200.0,46.5101,46.5961,46.4944,46.5961,15200.0
2012-02-29 11:35:00,59.55,59.62,59.55,59.57,20900.0,46.5883,46.6431,46.5883,46.604,20900.0
2012-02-29 11:40:00,59.57,59.68,59.57,59.61,15000.0,46.604,46.69,46.604,46.6353,15000.0
2012-02-29 11:45:00,59.6,59.69,59.6,59.69,7100.0,46.6274,46.6978,46.6274,46.6978,7100.0
2012-02-29 11:50:00,59.69,59.69,59.64,59.64,8600.0,46.6978,46.6978,46.6587,46.6587,8600.0
2012-02-29 11:55:00,59.65,59.67,59.6,59.64,24800.0,46.6666,46.6822,46.6274,46.6587,24800.0
2012-02-29 12:00:00,59.64,59.65,59.6,59.61,29100.0,46.6587,46.6666,46.6274,46.6353,29100.0
2012-02-29 12:05:00,59.6,59.66,59.58,59.65,19600.0,46.6274,46.6744,46.6118,46.6666,19600.0
2012-02-29 12:10:00,59.64,59.65,59.61,59.64,6100.0,46.6587,46.6666,46.6353,46.6587,6100.0
2012-02-29 12:15:00,59.64,59.67,59.63,59.64,9000.0,46.6587,46.6822,46.6509,46.6587,9000.0
2012-02-29 12:20:00,59.62,59.64,59.55,59.55,24300.0,46.6431,46.6587,46.5883,46.5883,24300.0
2012-02-29 12:25:00,59.55,59.57,59.55,59.57,9300.0,46.5883,46.604,46.5883,46.604,9300.0
2012-02-29 12:30:00,59.58,59.59,59.54,59.54,5700.0,46.6118,46.6196,46.5805,46.5805,5700.0
2012-02-29 12:35:00,59.54,59.55,59.5,59.54,8500.0,46.5805,46.5883,46.5492,46.5805,8500.0
2012-02-29 12:40:00,59.53,59.57,59.51,59.57,16100.0,46.5727,46.604,46.557,46.604,16100.0
2012-02-29 12:45:00,59.57,59.6,59.57,59.57,7700.0,46.604,46.6274,46.604,46.604,7700.0
2012-02-29 12:50:00,59.58,59.58,59.55,59.58,6900.0,46.6118,46.6118,46.5883,46.6118,6900.0
2012-02-29 12:55:00,59.58,59.6,59.58,59.59,5100.0,46.6118,46.6274,46.6118,46.6196,5100.0
2012-02-29 13:00:00,59.6,59.63,59.59,59.6,3500.0,46.6274,46.6509,46.6196,46.6274,3500.0
2012-02-29 13:05:00,59.6,59.64,59.59,59.64,12100.0,46.6274,46.6587,46.6196,46.6587,12100.0
2012-02-29 13:10:00,59.62,59.62,59.59,59.59,16400.0,46.6431,46.6431,46.6196,46.6196,16400.0
2012-02-29 13:15:00,59.59,59.61,59.56,59.56,37600.0,46.6196,46.6353,46.5961,46.5961,37600.0
2012-02-29 13:20:00,59.56,59.6,59.55,59.58,25400.0,46.5961,46.6274,46.5883,46.6118,25400.0
2012-02-29 13:25:00,59.58,59.59,59.56,59.59,21700.0,46.6118,46.6196,46.5961,46.6196,21700.0
2012-02-29 13:30:00,59.58,59.61,59.56,59.58,26700.0,46.6118,46.6353,46.5961,46.6118,26700.0
2012-02-29 13:35:00,59.58,59.6,59.55,59.55,26800.0,46.6118,46.6274,46.5883,46.5883,26800.0
2012-02-29 13:40:00,59.55,59.64,59.55,59.63,19400.0,46.5883,46.6587,46.5883,46.6509,19400.0
2012-02-29 13:45:00,59.63,59.65,59.61,59.61,14200.0,46.6509,46.6666,46.6353,46.6353,14200.0
2012-02-29 13:50:00,59.62,59.62,59.6,59.6,12900.0,46.6431,46.6431,46.6274,46.6274,12900.0
2012-02-29 13:55:00,59.61,59.66,59.6,59.66,12000.0,46.6353,46.6744,46.6274,46.6744,12000.0
2012-02-29 14:00:00,59.66,59.67,59.65,59.65,17600.0,46.6744,46.6822,46.6666,46.6666,17600.0
2012-02-29 14:05:00,59.64,59.72,59.64,59.67,20300.0,46.6587,46.7213,46.6587,46.6822,20300.0
2012-02-29 14:10:00,59.67,59.71,59.6,59.6,13000.0,46.6822,46.7135,46.6274,46.6274,13000.0
2012-02-29 14:15:00,59.6,59.61,59.59,59.6,18000.0,46.6274,46.6353,46.6196,46.6274,18000.0
2012-02-29 14:20:00,59.6,59.62,59.59,59.62,9100.0,46.6274,46.6431,46.6196,46.6431,9100.0
2012-02-29 14:25:00,59.61,59.63,59.59,59.59,8100.0,46.6353,46.6509,46.6196,46.6196,8100.0
2012-02-29 14:30:00,59.6,59.68,59.58,59.59,29500.0,46.6274,46.69,46.6118,46.6196,29500.0
2012-02-29 14:35:00,59.59,59.63,59.59,59.59,10300.0,46.6196,46.6509,46.6196,46.6196,10300.0
2012-02-29 14:40:00,59.59,59.6,59.54,59.58,17100.0,46.6196,46.6274,46.5805,46.6118,17100.0
2012-02-29 14:45:00,59.58,59.63,59.55,59.6,8800.0,46.6118,46.6509,46.5883,46.6274,8800.0
2012-02-29 14:50:00,59.61,59.65,59.57,59.57,7200.0,46.6353,46.6666,46.604,46.604,7200.0
2012-02-29 14:55:00,59.57,59.57,59.51,59.51,9700.0,46.604,46.604,46.557,46.557,9700.0
2012-02-29 15:00:00,59.51,59.52,59.48,59.48,26300.0,46.557,46.5648,46.5336,46.5336,26300.0
2012-02-29 15:05:00,59.48,59.54,59.46,59.53,33900.0,46.5336,46.5805,46.5179,46.5727,33900.0
2012-02-29 15:10:00,59.53,59.59,59.51,59.59,28500.0,46.5727,46.6196,46.557,46.6196,28500.0
2012-02-29 15:15:00,59.59,59.61,59.57,59.6,21100.0,46.6196,46.6353,46.604,46.6274,21100.0
2012-02-29 15:20:00,59.59,59.6,59.58,59.59,22400.0,46.6196,46.6274,46.6118,46.6196,22400.0
2012-02-29 15:25:00,59.58,59.63,59.53,59.61,22000.0,46.6118,46.6509,46.5727,46.6353,22000.0
2012-02-29 15:30:00,59.6,59.6,59.53,59.57,73500.0,46.6274,46.6274,46.5727,46.604,73500.0
2012-02-29 15:35:00,59.57,59.58,59.49,59.52,56200.0,46.604,46.6118,46.5414,46.5648,56200.0
2012-02-29 15:40:00,59.52,59.61,59.46,59.6,42100.0,46.5648,46.6353,46.5179,46.6274,42100.0
2012-02-29 15:45:00,59.58,59.67,59.54,59.62,50900.0,46.6118,46.6822,46.5805,46.6431,50900.0
2012-02-29 15:50:00,59.63,59.64,59.57,59.59,77900.0,46.6509,46.6587,46.604,46.6196,77900.0
2012-02-29 15:55:00,59.58,59.6,59.51,59.52,147500.0,46.6118,46.6274,46.557,46.5648,147500.0
2012-03-01 09:30:00,59.81,59.81,59.5,59.69,65700.0,46.7917,46.7917,46.5492,46.6978,65700.0
2012-03-01 09:35:00,59.73,59.82,59.59,59.59,15900.0,46.7291,46.7995,46.6196,46.6196,15900.0
2012-03-01 09:40:00,59.66,59.66,59.52,59.58,22600.0,46.6744,46.6744,46.5648,46.6118,22600.0
2012-03-01 09:45:00,59.58,59.88,59.53,59.82,49100.0,46.6118,46.8465,46.5727,46.7995,49100.0
2012-03-01 09:50:00,59.82,59.91,59.77,59.91,53300.0,46.7995,46.87,46.7604,46.87,53300.0
2012-03-01 09:55:00,59.88,59.9,59.81,59.87,28800.0,46.8465,46.8621,46.7917,46.8387,28800.0
2012-03-01 10:00:00,59.85,59.85,59.56,59.7,41400.0,46.823,46.823,46.5961,46.7057,41400.0
2012-03-01 10:05:00,59.69,59.78,59.66,59.72,25400.0,46.6978,46.7683,46.6744,46.7213,25400.0
2012-03-01 10:10:00,59.71,59.77,59.68,59.68,18000.0,46.7135,46.7604,46.69,46.69,18000.0
2012-03-01 10:15:00,59.68,59.72,59.68,59.72,16100.0,46.69,46.7213,46.69,46.7213,16100.0
2012-03-01 10:20:00,59.71,59.76,59.69,59.75,24000.0,46.7135,46.7526,46.6978,46.7448,24000.0
2012-03-01 10:25:00,59.75,59.75,59.68,59.68,10000.0,46.7448,46.7448,46.69,46.69,10000.0
2012-03-01 10:30:00,59.69,59.74,59.66,59.69,19000.0,46.6978,46.737,46.6744,46.6978,19000.0
2012-03-01 10:35:00,59.69,59.72,59.66,59.7,16000.0,46.6978,46.7213,46.6744,46.7057,16000.0
2012-03-01 10:40:00,59.72,59.73,59.61,59.68,22700.0,46.7213,46.7291,46.6353,46.69,22700.0
2012-03-01 10:45:00,59.68,59.73,59.67,59.72,38700.0,46.69,46.7291,46.6822,46.7213,38700.0
2012-03-01 10:50:00,59.7,59.72,59.64,59.69,36900.0,46.7057,46.7213,46.6587,46.6978,36900.0
2012-03-01 10:55:00,59.7,59.74,59.68,59.72,34500.0,46.7057,46.737,46.69,46.7213,34500.0
2012-03-01 11:00:00,59.72,59.75,59.68,59.73,36000.0,46.7213,46.7448,46.69,46.7291,36000.0
2012-03-01 11:05:00,59.74,59.75,59.72,59.73,26700.0,46.737,46.7448,46.7213,46.7291,26700.0
2012-03-01 11:10:00,59.72,59.74,59.64,59.64,18300.0,46.7213,46.737,46.6587,46.6587,18300.0
2012-03-01 11:15:00,59.66,59.74,59.64,59.72,20200.0,46.6744,46.737,46.6587,46.7213,20200.0
2012-03-01 11:20:00,59.71,59.74,59.66,59.72,11200.0,46.7135,46.737,46.6744,46.7213,11200.0
2012-03-01 11:25:00,59.73,59.79,59.71,59.79,59100.0,46.7291,46.7761,46.7135,46.7761,59100.0
2012-03-01 11:30:00,59.78,59.87,59.78,59.83,19500.0,46.7683,46.8387,46.7683,46.8074,19500.0
2012-03-01 11:35:00,59.84,59.86,59.81,59.82,10700.0,46.8152,46.8308,46.7917,46.7995,10700.0
2012-03-01 11:40:00,59.82,59.83,59.73,59.8,39500.0,46.7995,46.8074,46.7291,46.7839,39500.0
2012-03-01 11:45:00,59.8,59.82,59.76,59.77,19500.0,46.7839,46.7995,46.7526,46.7604,19500.0
2012-03-01 11:50:00,59.78,59.81,59.74,59.77,27700.0,46.7683,46.7917,46.737,46.7604,27700.0
2012-03-01 11:55:00,59.78,59.81,59.76,59.78,24900.0,46.7683,46.7917,46.7526,46.7683,24900.0
2012-03-01 12:00:00,59.78,59.81,59.78,59.8,19300.0,46.7683,46.7917,46.7683,46.7839,19300.0
2012-03-01 12:05:00,59.8,59.81,59.76,59.76,20200.0,46.7839,46.7917,46.7526,46.7526,20200.0
2012-03-01 12:10:00,59.77,59.81,59.76,59.78,14000.0,46.7604,46.7917,46.7526,46.7683,14000.0
2012-03-01 12:15:00,59.78,59.81,59.77,59.8,14300.0,46.7683,46.7917,46.7604,46.7839,14300.0
2012-03-01 12:20:00,59.8,59.84,59.77,59.8,30200.0,46.7839,46.8152,46.7604,46.7839,30200.0
2012-03-01 12:25:00,59.79,59.84,59.79,59.83,8700.0,46.7761,46.8152,46.7761,46.8074,8700.0
2012-03-01 12:30:00,59.83,59.83,59.76,59.76,7400.0,46.8074,46.8074,46.7526,46.7526,7400.0
2012-03-01 12:35:00,59.76,59.82,59.76,59.82,13400.0,46.7526,46.7995,46.7526,46.7995,13400.0
2012-03-01 12:40:00,59.8,59.81,59.76,59.77,11400.0,46.7839,46.7917,46.7526,46.7604,11400.0
2012-03-01 12:45:00,59.78,59.83,59.78,59.81,12800.0,46.7683,46.8074,46.7683,46.7917,12800.0
2012-03-01 12:50:00,59.82,59.83,59.79,59.82,10600.0,46.7995,46.8074,46.7761,46.7995,10600.0
2012-03-01 12:55:00,59.83,59.84,59.79,59.83,18400.0,46.8074,46.8152,46.7761,46.8074,18400.0
2012-03-01 13:00:00,59.83,59.84,59.77,59.77,25000.0,46.8074,46.8152,46.7604,46.7604,25000.0
2012-03-01 13:05:00,59.79,59.85,59.77,59.85,14300.0,46.7761,46.823,46.7604,46.823,14300.0
2012-03-01 13:10:00,59.85,59.85,59.79,59.81,34800.0,46.823,46.823,46.7761,46.7917,34800.0
2012-03-01 13:15:00,59.8,59.82,59.78,59.81,13400.0,46.7839,46.7995,46.7683,46.7917,13400.0
2012-03-01 13:20:00,59.8,59.85,59.78,59.84,57800.0,46.7839,46.823,46.7683,46.8152,57800.0
2012-03-01 13:25:00,59.85,59.88,59.82,59.87,30100.0,46.823,46.8465,46.7995,46.8387,30100.0
2012-03-01 13:30:00,59.86,59.88,59.84,59.85,36800.0,46.8308,46.8465,46.8152,46.823,36800.0
2012-03-01 13:35:00,59.84,59.87,59.79,59.79,13600.0,46.8152,46.8387,46.7761,46.7761,13600.0
2012-03-01 13:40:00,59.79,59.81,59.74,59.75,27400.0,46.7761,46.7917,46.737,46.7448,27400.0
2012-03-01 13:45:00,59.74,59.75,59.71,59.72,16700.0,46.737,46.7448,46.7135,46.7213,16700.0
2012-03-01 13:50:00,59.72,59.74,59.68,59.73,36000.0,46.7213,46.737,46.69,46.7291,36000.0
2012-03-01 13:55:00,59.71,59.76,59.71,59.73,20500.0,46.7135,46.7526,46.7135,46.7291,20500.0
2012-03-01 14:00:00,59.72,59.73,59.71,59.72,12900.0,46.7213,46.7291,46.7135,46.7213,12900.0
2012-03-01 14:05:00,59.71,59.74,59.69,59.72,21100.0,46.7135,46.737,46.6978,46.7213,21100.0
2012-03-01 14:10:00,59.72,59.72,59.65,59.67,23900.0,46.7213,46.7213,46.6666,46.6822,23900.0
2012-03-01 14:15:00,59.66,59.71,59.66,59.68,24300.0,46.6744,46.7135,46.6744,46.69,24300.0
2012-03-01 14:20:00,59.68,59.68,59.6,59.62,30100.0,46.69,46.69,46.6274,46.6431,30100.0
2012-03-01 14:25:00,59.6,59.63,59.58,59.62,17100.0,46.6274,46.6509,46.6118,46.6431,17100.0
2012-03-01 14:30:00,59.63,59.67,59.62,59.65,26800.0,46.6509,46.6822,46.6431,46.6666,26800.0
2012-03-01 14:35:00,59.66,59.66,59.61,59.62,19300.0,46.6744,46.6744,46.6353,46.6431,19300.0
2012-03-01 14:40:00,59.61,59.63,59.6,59.61,23600.0,46.6353,46.6509,46.6274,46.6353,23600.0
2012-03-01 14:45:00,59.6,59.65,59.6,59.64,25700.0,46.6274,46.6666,46.6274,46.6587,25700.0
2012-03-01 14:50:00,59.64,59.65,59.58,59.61,36500.0,46.6587,46.6666,46.6118,46.6353,36500.0
2012-03-01 14:55:00,59.62,59.65,59.62,59.64,16300.0,46.6431,46.6666,46.6431,46.6587,16300.0
2012-03-01 15:00:00,59.65,59.7,59.65,59.69,28700.0,46.6666,46.7057,46.6666,46.6978,28700.0
2012-03-01 15:05:00,59.68,59.69,59.61,59.62,27900.0,46.69,46.6978,46.6353,46.6431,27900.0
2012-03-01 15:10:00,59.62,59.67,59.59,59.59,27500.0,46.6431,46.6822,46.6196,46.6196,27500.0
2012-03-01 15:15:00,59.59,59.62,59.53,59.53,26000.0,46.6196,46.6431,46.5727,46.5727,26000.0
2012-03-01 15:20:00,59.53,59.59,59.5,59.59,43200.0,46.5727,46.6196,46.5492,46.6196,43200.0
2012-03-01 15:25:00,59.58,59.62,59.54,59.6,35700.0,46.6118,46.6431,46.5805,46.6274,35700.0
2012-03-01 15:30:00,59.6,59.65,59.5,59.53,37800.0,46.6274,46.6666,46.5492,46.5727,37800.0
2012-03-01 15:35:00,59.53,59.56,59.45,59.51,39900.0,46.5727,46.5961,46.5101,46.557,39900.0
2012-03-01 15:40:00,59.51,59.56,59.49,59.54,42300.0,46.557,46.5961,46.5414,46.5805,42300.0
2012-03-01 15:45:00,59.54,59.62,59.54,59.62,47600.0,46.5805,46.6431,46.5805,46.6431,47600.0
2012-03-01 15:50:00,59.63,59.69,59.6,59.69,89100.0,46.6509,46.6978,46.6274,46.6978,89100.0
2012-03-01 15:55:00,59.68,59.7,59.61,59.65,135300.0,46.69,46.7057,46.6353,46.6666,135300.0
2012-03-02 09:30:00,59.54,59.67,59.45,59.45,48300.0,46.5805,46.6822,46.5101,46.5101,48300.0
2012-03-02 09:35:00,59.45,59.54,59.42,59.44,17800.0,46.5101,46.5805,46.4866,46.5023,17800.0
2012-03-02 09:40:00,59.43,59.5,59.4,59.4,11700.0,46.4944,46.5492,46.471,46.471,11700.0
2012-03-02 09:45:00,59.4,59.45,59.3,59.34,31900.0,46.471,46.5101,46.3927,46.424,31900.0
2012-03-02 09:50:00,59.33,59.51,59.33,59.5,79400.0,46.4162,46.557,46.4162,46.5492,79400.0
2012-03-02 09:55:00,59.51,59.51,59.39,59.41,39600.0,46.557,46.557,46.4631,46.4788,39600.0
2012-03-02 10:00:00,59.42,59.47,59.39,59.39,18600.0,46.4866,46.5257,46.4631,46.4631,18600.0
2012-03-02 10:05:00,59.4,59.44,59.38,59.39,22100.0,46.471,46.5023,46.4553,46.4631,22100.0
2012-03-02 10:10:00,59.38,59.45,59.38,59.41,38000.0,46.4553,46.5101,46.4553,46.4788,38000.0
2012-03-02 10:15:00,59.41,59.42,59.34,59.34,32100.0,46.4788,46.4866,46.424,46.424,32100.0
2012-03-02 10:20:00,59.35,59.37,59.29,59.29,25100.0,46.4319,46.4475,46.3849,46.3849,25100.0
2012-03-02 10:25:00,59.29,59.43,59.28,59.38,81500.0,46.3849,46.4944,46.3771,46.4553,81500.0
2012-03-02 10:30:00,59.39,59.4,59.31,59.31,49700.0,46.4631,46.471,46.4006,46.4006,49700.0
2012-03-02 10:35:00,59.34,59.38,59.34,59.34,26400.0,46.424,46.4553,46.424,46.424,26400.0
2012-03-02 10:40:00,59.35,59.4,59.33,59.37,30400.0,46.4319,46.471,46.4162,46.4475,30400.0
2012-03-02 10:45:00,59.37,59.38,59.32,59.35,23700.0,46.4475,46.4553,46.4084,46.4319,23700.0
2012-03-02 10:50:00,59.35,59.4,59.35,59.4,41500.0,46.4319,46.471,46.4319,46.471,41500.0
2012-03-02 10:55:00,59.39,59.39,59.25,59.25,19800.0,46.4631,46.4631,46.3536,46.3536,19800.0
2012-03-02 11:00:00,59.26,59.31,59.22,59.31,51700.0,46.3614,46.4006,46.3301,46.4006,51700.0
2012-03-02 11:05:00,59.32,59.4,59.25,59.4,34100.0,46.4084,46.471,46.3536,46.471,34100.0
2012-03-02 11:10:00,59.4,59.4,59.37,59.37,19400.0,46.471,46.471,46.4475,46.4475,19400.0
2012-03-02 11:15:00,59.38,59.38,59.32,59.35,14900.0,46.4553,46.4553,46.4084,46.4319,14900.0
2012-03-02 11:20:00,59.36,59.4,59.33,59.34,16900.0,46.4397,46.471,46.4162,46.424,16900.0
2012-03-02 11:25:00,59.33,59.39,59.3,59.38,16000.0,46.4162,46.4631,46.3927,46.4553,16000.0
2012-03-02 11:30:00,59.39,59.4,59.38,59.38,14900.0,46.4631,46.471,46.4553,46.4553,14900.0
2012-03-02 11:35:00,59.37,59.4,59.34,59.39,24100.0,46.4475,46.471,46.424,46.4631,24100.0
2012-03-02 11:40:00,59.38,59.39,59.21,59.23,30300.0,46.4553,46.4631,46.3223,46.338,30300.0
2012-03-02 11:45:00,59.22,59.26,59.14,59.24,21800.0,46.3301,46.3614,46.2676,46.3458,21800.0
2012-03-02 11:50:00,59.25,59.25,59.13,59.15,18300.0,46.3536,46.3536,46.2597,46.2754,18300.0
2012-03-02 11:55:00,59.15,59.24,59.15,59.24,15300.0,46.2754,46.3458,46.2754,46.3458,15300.0
2012-03-02 12:00:00,59.23,59.32,59.18,59.32,34000.0,46.338,46.4084,46.2989,46.4084,34000.0
2012-03-02 12:05:00,59.32,59.43,59.3,59.43,49600.0,46.4084,46.4944,46.3927,46.4944,49600.0
2012-03-02 12:10:00,59.42,59.46,59.41,59.45,19800.0,46.4866,46.5179,46.4788,46.5101,19800.0
2012-03-02 12:15:00,59.46,59.52,59.44,59.5,61200.0,46.5179,46.5648,46.5023,46.5492,61200.0
2012-03-02 12:20:00,59.5,59.5,59.42,59.49,33000.0,46.5492,46.5492,46.4866,46.5414,33000.0
2012-03-02 12:25:00,59.49,59.55,59.46,59.51,40000.0,46.5414,46.5883,46.5179,46.557,40000.0
2012-03-02 12:30:00,59.52,59.56,59.52,59.56,8300.0,46.5648,46.5961,46.5648,46.5961,8300.0
2012-03-02 12:35:00,59.56,59.56,59.47,59.56,15200.0,46.5961,46.5961,46.5257,46.5961,15200.0
2012-03-02 12:40:00,59.56,59.56,59.48,59.48,16500.0,46.5961,46.5961,46.5336,46.5336,16500.0
2012-03-02 12:45:00,59.48,59.53,59.47,59.53,10600.0,46.5336,46.5727,46.5257,46.5727,10600.0
2012-03-02 12:50:00,59.55,59.58,59.53,59.58,21400.0,46.5883,46.6118,46.5727,46.6118,21400.0
2012-03-02 12:55:00,59.58,59.62,59.57,59.58,19500.0,46.6118,46.6431,46.604,46.6118,19500.0
2012-03-02 13:00:00,59.56,59.61,59.51,59.54,42300.0,46.5961,46.6353,46.557,46.5805,42300.0
2012-03-02 13:05:00,59.54,59.58,59.54,59.57,43700.0,46.5805,46.6118,46.5805,46.604,43700.0
2012-03-02 13:10:00,59.57,59.58,59.48,59.49,10700.0,46.604,46.6118,46.5336,46.5414,10700.0
2012-03-02 13:15:00,59.49,59.6,59.49,59.59,15500.0,46.5414,46.6274,46.5414,46.6196,15500.0
2012-03-02 13:20:00,59.59,59.6,59.51,59.52,11900.0,46.6196,46.6274,46.557,46.5648,11900.0
2012-03-02 13:25:00,59.52,59.62,59.5,59.6,50000.0,46.5648,46.6431,46.5492,46.6274,50000.0
2012-03-02 13:30:00,59.61,59.61,59.58,59.61,10600.0,46.6353,46.6353,46.6118,46.6353,10600.0
2012-03-02 13:35:00,59.61,59.65,59.6,59.65,12500.0,46.6353,46.6666,46.6274,46.6666,12500.0
2012-03-02 13:40:00,59.65,59.66,59.63,59.65,11300.0,46.6666,46.6744,46.6509,46.6666,11300.0
2012-03-02 13:45:00,59.65,59.67,59.59,59.66,21300.0,46.6666,46.6822,46.6196,46.6744,21300.0
2012-03-02 13:50:00,59.66,59.68,59.65,59.68,16500.0,46.6744,46.69,46.6666,46.69,16500.0
2012-03-02 13:55:00,59.68,59.68,59.61,59.67,17700.0,46.69,46.69,46.6353,46.6822,17700.0
2012-03-02 14:00:00,59.67,59.67,59.6,59.61,15100.0,46.6822,46.6822,46.6274,46.6353,15100.0
2012-03-02 14:05:00,59.61,59.68,59.61,59.67,10300.0,46.6353,46.69,46.6353,46.6822,10300.0
2012-03-02 14:10:00,59.67,59.68,59.63,59.63,18500.0,46.6822,46.69,46.6509,46.6509,18500.0
2012-03-02 14:15:00,59.65,59.7,59.64,59.7,39300.0,46.6666,46.7057,46.6587,46.7057,39300.0
2012-03-02 14:20:00,59.7,59.7,59.62,59.67,31600.0,46.7057,46.7057,46.6431,46.6822,31600.0
2012-03-02 14:25:00,59.66,59.67,59.61,59.63,17600.0,46.6744,46.6822,46.6353,46.6509,17600.0
2012-03-02 14:30:00,59.64,59.66,59.6,59.66,17900.0,46.6587,46.6744,46.6274,46.6744,17900.0
2012-03-02 14:35:00,59.66,59.66,59.61,59.63,13600.0,46.6744,46.6744,46.6353,46.6509,13600.0
2012-03-02 14:40:00,59.62,59.64,59.59,59.64,15400.0,46.6431,46.6587,46.6196,46.6587,15400.0
2012-03-02 14:45:00,59.64,59.68,59.63,59.65,18700.0,46.6587,46.69,46.6509,46.6666,18700.0
2012-03-02 14:50:00,59.64,59.66,59.58,59.65,23600.0,46.6587,46.6744,46.6118,46.6666,23600.0
2012-03-02 14:55:00,59.65,59.66,59.6,59.61,14500.0,46.6666,46.6744,46.6274,46.6353,14500.0
2012-03-02 15:00:00,59.61,59.67,59.61,59.63,21500.0,46.6353,46.6822,46.6353,46.6509,21500.0
2012-03-02 15:05:00,59.63,59.65,59.58,59.62,17900.0,46.6509,46.6666,46.6118,46.6431,17900.0
2012-03-02 15:10:00,59.62,59.65,59.62,59.65,19800.0,46.6431,46.6666,46.6431,46.6666,19800.0
2012-03-02 15:15:00,59.65,59.66,59.62,59.62,17200.0,46.6666,46.6744,46.6431,46.6431,17200.0
2012-03-02 15:20:00,59.62,59.64,59.62,59.64,13000.0,46.6431,46.6587,46.6431,46.6587,13000.0
2012-03-02 15:25:00,59.65,59.7,59.65,59.65,31100.0,46.6666,46.7057,46.6666,46.6666,31100.0
2012-03-02 15:30:00,59.66,59.7,59.64,59.7,49500.0,46.6744,46.7057,46.6587,46.7057,49500.0
2012-03-02 15:35:00,59.7,59.7,59.59,59.6,34800.0,46.7057,46.7057,46.6196,46.6274,34800.0
2012-03-02 15:40:00,59.6,59.61,59.54,59.55,29600.0,46.6274,46.6353,46.5805,46.5883,29600.0
2012-03-02 15:45:00,59.55,59.59,59.55,59.59,39800.0,46.5883,46.6196,46.5883,46.6196,39800.0
2012-03-02 15:50:00,59.58,59.62,59.57,59.59,65100.0,46.6118,46.6431,46.604,46.6196,65100.0
2012-03-02 15:55:00,59.58,59.62,59.57,59.6,76600.0,46.6118,46.6431,46.604,46.6274,76600.0
2012-03-05 09:30:00,59.58,59.94,59.58,59.84,80500.0,46.6118,46.8934,46.6118,46.8152,80500.0
2012-03-05 09:35:00,59.84,59.84,59.75,59.78,128900.0,46.8152,46.8152,46.7448,46.7683,128900.0
2012-03-05 09:40:00,59.77,59.79,59.68,59.73,121800.0,46.7604,46.7761,46.69,46.7291,121800.0
2012-03-05 09:45:00,59.73,59.89,59.68,59.88,44400.0,46.7291,46.8543,46.69,46.8465,44400.0
2012-03-05 09:50:00,59.86,59.89,59.84,59.89,50800.0,46.8308,46.8543,46.8152,46.8543,50800.0
2012-03-05 09:55:00,59.9,59.94,59.85,59.85,69800.0,46.8621,46.8934,46.823,46.823,69800.0
2012-03-05 10:00:00,59.87,60.0,59.87,59.98,148000.0,46.8387,46.9404,46.8387,46.9247,148000.0
2012-03-05 10:05:00,59.98,60.11,59.97,60.08,185900.0,46.9247,47.0264,46.9169,47.003,185900.0
2012-03-05 10:10:00,60.06,60.16,60.06,60.14,79800.0,46.9873,47.0655,46.9873,47.0499,79800.0
2012-03-05 10:15:00,60.14,60.33,60.13,60.33,101500.0,47.0499,47.1985,47.0421,47.1985,101500.0
2012-03-05 10:20:00,60.33,60.39,60.2,60.25,147300.0,47.1985,47.2455,47.0968,47.136,147300.0
2012-03-05 10:25:00,60.25,60.27,60.1,60.27,58300.0,47.136,47.1516,47.0186,47.1516,58300.0
2012-03-05 10:30:00,60.27,60.37,60.23,60.37,52800.0,47.1516,47.2298,47.1203,47.2298,52800.0
2012-03-05 10:35:00,60.37,60.67,60.36,60.49,159400.0,47.2298,47.4645,47.222,47.3237,159400.0
2012-03-05 10:40:00,60.49,60.68,60.45,60.68,175100.0,47.3237,47.4724,47.2924,47.4724,175100.0
2012-03-05 10:45:00,60.68,60.88,60.65,60.78,152200.0,47.4724,47.6288,47.4489,47.5506,152200.0
2012-03-05 10:50:00,60.77,60.98,60.7,60.95,145400.0,47.5428,47.7071,47.488,47.6836,145400.0
2012-03-05 10:55:00,60.94,60.99,60.81,60.86,128000.0,47.6758,47.7149,47.5741,47.6132,128000.0
2012-03-05 11:00:00,60.86,60.92,60.63,60.74,153800.0,47.6132,47.6601,47.4332,47.5193,153800.0
2012-03-05 11:05:00,60.73,60.82,60.66,60.66,60300.0,47.5115,47.5819,47.4567,47.4567,60300.0
2012-03-05 11:10:00,60.66,60.7,60.58,60.58,55400.0,47.4567,47.488,47.3941,47.3941,55400.0
2012-03-05 11:15:00,60.58,60.62,60.45,60.53,88700.0,47.3941,47.4254,47.2924,47.355,88700.0
2012-03-05 11:20:00,60.55,60.59,60.45,60.46,56300.0,47.3707,47.402,47.2924,47.3002,56300.0
2012-03-05 11:25:00,60.47,60.5,60.37,60.37,74400.0,47.3081,47.3315,47.2298,47.2298,74400.0
2012-03-05 11:30:00,60.37,60.52,60.34,60.52,57900.0,47.2298,47.3472,47.2064,47.3472,57900.0
2012-03-05 11:35:00,60.52,60.59,60.52,60.55,36300.0,47.3472,47.402,47.3472,47.3707,36300.0
2012-03-05 11:40:00,60.55,60.7,60.55,60.69,31800.0,47.3707,47.488,47.3707,47.4802,31800.0
2012-03-05 11:45:00,60.69,60.75,60.64,60.74,22100.0,47.4802,47.5271,47.4411,47.5193,22100.0
2012-03-05 11:50:00,60.74,60.84,60.67,60.68,31300.0,47.5193,47.5975,47.4645,47.4724,31300.0
2012-03-05 11:55:00,60.69,60.78,60.66,60.75,22100.0,47.4802,47.5506,47.4567,47.5271,22100.0
2012-03-05 12:00:00,60.75,60.76,60.65,60.69,29700.0,47.5271,47.5349,47.4489,47.4802,29700.0
2012-03-05 12:05:00,60.68,60.73,60.65,60.72,18700.0,47.4724,47.5115,47.4489,47.5037,18700.0
2012-03-05 12:10:00,60.72,60.8,60.7,60.71,30000.0,47.5037,47.5662,47.488,47.4958,30000.0
2012-03-05 12:15:00,60.71,60.75,60.67,60.75,37400.0,47.4958,47.5271,47.4645,47.5271,37400.0
2012-03-05 12:20:00,60.73,60.77,60.7,60.71,19500.0,47.5115,47.5428,47.488,47.4958,19500.0
2012-03-05 12:25:00,60.71,60.74,60.7,60.73,14900.0,47.4958,47.5193,47.488,47.5115,14900.0
2012-03-05 12:30:00,60.73,60.79,60.7,60.79,29100.0,47.5115,47.5584,47.488,47.5584,29100.0
2012-03-05 12:35:00,60.78,60.85,60.78,60.8,36100.0,47.5506,47.6054,47.5506,47.5662,36100.0
2012-03-05 12:40:00,60.8,60.84,60.78,60.8,43400.0,47.5662,47.5975,47.5506,47.5662,43400.0
2012-03-05 12:45:00,60.8,60.82,60.76,60.77,18800.0,47.5662,47.5819,47.5349,47.5428,18800.0
2012-03-05 12:50:00,60.76,60.77,60.71,60.72,22400.0,47.5349,47.5428,47.4958,47.5037,22400.0
2012-03-05 12:55:00,60.71,60.76,60.71,60.74,20300.0,47.4958,47.5349,47.4958,47.5193,20300.0
2012-03-05 13:00:00,60.73,60.74,60.7,60.74,28300.0,47.5115,47.5193,47.488,47.5193,28300.0
2012-03-05 13:05:00,60.74,60.79,60.73,60.79,29700.0,47.5193,47.5584,47.5115,47.5584,29700.0
2012-03-05 13:10:00,60.79,60.82,60.76,60.76,59900.0,47.5584,47.5819,47.5349,47.5349,59900.0
2012-03-05 13:15:00,60.75,60.82,60.75,60.8,41800.0,47.5271,47.5819,47.5271,47.5662,41800.0
2012-03-05 13:20:00,60.8,60.82,60.75,60.76,57300.0,47.5662,47.5819,47.5271,47.5349,57300.0
2012-03-05 13:25:00,60.76,60.81,60.75,60.79,31800.0,47.5349,47.5741,47.5271,47.5584,31800.0
2012-03-05 13:30:00,60.79,60.81,60.77,60.78,26500.0,47.5584,47.5741,47.5428,47.5506,26500.0
2012-03-05 13:35:00,60.79,60.81,60.75,60.76,64200.0,47.5584,47.5741,47.5271,47.5349,64200.0
2012-03-05 13:40:00,60.76,60.77,60.59,60.59,88600.0,47.5349,47.5428,47.402,47.402,88600.0
2012-03-05 13:45:00,60.59,60.61,60.57,60.58,37800.0,47.402,47.4176,47.3863,47.3941,37800.0
2012-03-05 13:50:00,60.57,60.57,60.46,60.49,42400.0,47.3863,47.3863,47.3002,47.3237,42400.0
2012-03-05 13:55:00,60.51,60.52,60.45,60.47,27700.0,47.3394,47.3472,47.2924,47.3081,27700.0
2012-03-05 14:00:00,60.47,60.61,60.46,60.6,38900.0,47.3081,47.4176,47.3002,47.4098,38900.0
2012-03-05 14:05:00,60.6,60.62,60.6,60.61,16100.0,47.4098,47.4254,47.4098,47.4176,16100.0
2012-03-05 14:10:00,60.62,60.66,60.6,60.64,29400.0,47.4254,47.4567,47.4098,47.4411,29400.0
2012-03-05 14:15:00,60.63,60.69,60.63,60.69,19200.0,47.4332,47.4802,47.4332,47.4802,19200.0
2012-03-05 14:20:00,60.68,60.8,60.67,60.75,72300.0,47.4724,47.5662,47.4645,47.5271,72300.0
2012-03-05 14:25:00,60.75,60.82,60.67,60.82,63300.0,47.5271,47.5819,47.4645,47.5819,63300.0
2012-03-05 14:30:00,60.81,60.86,60.78,60.79,107600.0,47.5741,47.6132,47.5506,47.5584,107600.0
2012-03-05 14:35:00,60.79,60.82,60.78,60.79,64500.0,47.5584,47.5819,47.5506,47.5584,64500.0
2012-03-05 14:40:00,60.79,60.81,60.78,60.79,43500.0,47.5584,47.5741,47.5506,47.5584,43500.0
2012-03-05 14:45:00,60.79,60.81,60.77,60.8,45600.0,47.5584,47.5741,47.5428,47.5662,45600.0
2012-03-05 14:50:00,60.8,60.85,60.78,60.85,53400.0,47.5662,47.6054,47.5506,47.6054,53400.0
2012-03-05 14:55:00,60.85,60.94,60.82,60.9,76800.0,47.6054,47.6758,47.5819,47.6445,76800.0
2012-03-05 15:00:00,60.9,60.93,60.85,60.88,50300.0,47.6445,47.6679,47.6054,47.6288,50300.0
2012-03-05 15:05:00,60.88,60.91,60.86,60.87,55100.0,47.6288,47.6523,47.6132,47.621,55100.0
2012-03-05 15:10:00,60.88,60.89,60.79,60.79,51900.0,47.6288,47.6367,47.5584,47.5584,51900.0
2012-03-05 15:15:00,60.8,60.94,60.79,60.94,47500.0,47.5662,47.6758,47.5584,47.6758,47500.0
2012-03-05 15:20:00,60.94,60.99,60.94,60.98,50800.0,47.6758,47.7149,47.6758,47.7071,50800.0
2012-03-05 15:25:00,60.98,60.99,60.94,60.96,55500.0,47.7071,47.7149,47.6758,47.6914,55500.0
2012-03-05 15:30:00,60.97,60.98,60.94,60.98,55300.0,47.6992,47.7071,47.6758,47.7071,55300.0
2012-03-05 15:35:00,60.97,60.99,60.95,60.95,55200.0,47.6992,47.7149,47.6836,47.6836,55200.0
2012-03-05 15:40:00,60.95,60.99,60.95,60.99,89400.0,47.6836,47.7149,47.6836,47.7149,89400.0
2012-03-05 15:45:00,60.99,61.0,60.97,60.98,130900.0,47.7149,47.7227,47.6992,47.7071,130900.0
2012-03-05 15:50:00,60.99,61.0,60.95,60.95,99800.0,47.7149,47.7227,47.6836,47.6836,99800.0
2012-03-05 15:55:00,60.95,60.97,60.88,60.88,221300.0,47.6836,47.6992,47.6288,47.6288,221300.0
2012-03-06 09:30:00,60.23,60.59,60.19,60.35,92900.0,47.1203,47.402,47.089,47.2142,92900.0
2012-03-06 09:35:00,60.34,60.56,60.33,60.42,35200.0,47.2064,47.3785,47.1985,47.269,35200.0
2012-03-06 09:40:00,60.42,60.43,60.15,60.24,43700.0,47.269,47.2768,47.0577,47.1281,43700.0
2012-03-06 09:45:00,60.25,60.26,60.15,60.2,39300.0,47.136,47.1438,47.0577,47.0968,39300.0
2012-03-06 09:50:00,60.2,60.23,60.13,60.16,37000.0,47.0968,47.1203,47.0421,47.0655,37000.0
2012-03-06 09:55:00,60.14,60.19,60.1,60.16,28300.0,47.0499,47.089,47.0186,47.0655,28300.0
2012-03-06 10:00:00,60.15,60.2,60.05,60.1,36700.0,47.0577,47.0968,46.9795,47.0186,36700.0
2012-03-06 10:05:00,60.11,60.13,60.05,60.07,25500.0,47.0264,47.0421,46.9795,46.9951,25500.0
2012-03-06 10:10:00,60.08,60.1,59.86,59.89,113700.0,47.003,47.0186,46.8308,46.8543,113700.0
2012-03-06 10:15:00,59.89,60.0,59.85,60.0,47300.0,46.8543,46.9404,46.823,46.9404,47300.0
2012-03-06 10:20:00,60.0,60.0,59.88,59.94,70800.0,46.9404,46.9404,46.8465,46.8934,70800.0
2012-03-06 10:25:00,59.95,60.0,59.87,59.88,44200.0,46.9013,46.9404,46.8387,46.8465,44200.0
2012-03-06 10:30:00,59.87,59.95,59.87,59.93,18400.0,46.8387,46.9013,46.8387,46.8856,18400.0
2012-03-06 10:35:00,59.94,60.0,59.94,59.98,38000.0,46.8934,46.9404,46.8934,46.9247,38000.0
2012-03-06 10:40:00,59.97,60.0,59.97,59.98,19500.0,46.9169,46.9404,46.9169,46.9247,19500.0
2012-03-06 10:45:00,59.98,60.0,59.94,59.94,14600.0,46.9247,46.9404,46.8934,46.8934,14600.0
2012-03-06 10:50:00,59.94,60.0,59.9,59.94,45900.0,46.8934,46.9404,46.8621,46.8934,45900.0
2012-03-06 10:55:00,59.95,60.0,59.94,59.95,34000.0,46.9013,46.9404,46.8934,46.9013,34000.0
2012-03-06 11:00:00,59.94,59.96,59.92,59.95,31900.0,46.8934,46.9091,46.8778,46.9013,31900.0
2012-03-06 11:05:00,59.94,59.96,59.9,59.95,33000.0,46.8934,46.9091,46.8621,46.9013,33000.0
2012-03-06 11:10:00,59.95,59.95,59.9,59.93,30500.0,46.9013,46.9013,46.8621,46.8856,30500.0
2012-03-06 11:15:00,59.93,59.97,59.9,59.9,28200.0,46.8856,46.9169,46.8621,46.8621,28200.0
2012-03-06 11:20:00,59.9,59.97,59.9,59.95,35700.0,46.8621,46.9169,46.8621,46.9013,35700.0
2012-03-06 11:25:00,59.95,59.99,59.94,59.98,34000.0,46.9013,46.9325,46.8934,46.9247,34000.0
2012-03-06 11:30:00,59.98,59.99,59.9,59.91,43400.0,46.9247,46.9325,46.8621,46.87,43400.0
2012-03-06 11:35:00,59.91,59.96,59.88,59.94,53700.0,46.87,46.9091,46.8465,46.8934,53700.0
2012-03-06 11:40:00,59.95,59.96,59.94,59.94,31300.0,46.9013,46.9091,46.8934,46.8934,31300.0
2012-03-06 11:45:00,59.95,59.95,59.91,59.95,35800.0,46.9013,46.9013,46.87,46.9013,35800.0
2012-03-06 11:50:00,59.95,59.99,59.94,59.96,65800.0,46.9013,46.9325,46.8934,46.9091,65800.0
2012-03-06 11:55:00,59.97,59.99,59.94,59.98,26700.0,46.9169,46.9325,46.8934,46.9247,26700.0
2012-03-06 12:00:00,59.98,60.0,59.94,59.94,171900.0,46.9247,46.9404,46.8934,46.8934,171900.0
2012-03-06 12:05:00,59.94,59.95,59.83,59.84,32700.0,46.8934,46.9013,46.8074,46.8152,32700.0
2012-03-06 12:10:00,59.85,59.85,59.78,59.78,12400.0,46.823,46.823,46.7683,46.7683,12400.0
2012-03-06 12:15:00,59.78,59.79,59.73,59.75,24500.0,46.7683,46.7761,46.7291,46.7448,24500.0
2012-03-06 12:20:00,59.76,59.83,59.76,59.78,11100.0,46.7526,46.8074,46.7526,46.7683,11100.0
2012-03-06 12:25:00,59.77,59.77,59.74,59.75,27600.0,46.7604,46.7604,46.737,46.7448,27600.0
2012-03-06 12:30:00,59.75,59.78,59.74,59.76,30900.0,46.7448,46.7683,46.737,46.7526,30900.0
2012-03-06 12:35:00,59.77,59.8,59.74,59.77,23400.0,46.7604,46.7839,46.737,46.7604,23400.0
2012-03-06 12:40:00,59.77,59.8,59.75,59.75,9700.0,46.7604,46.7839,46.7448,46.7448,9700.0
2012-03-06 12:45:00,59.76,59.78,59.73,59.75,13800.0,46.7526,46.7683,46.7291,46.7448,13800.0
2012-03-06 12:50:00,59.74,59.76,59.71,59.76,17100.0,46.737,46.7526,46.7135,46.7526,17100.0
2012-03-06 12:55:00,59.76,59.76,59.72,59.75,8100.0,46.7526,46.7526,46.7213,46.7448,8100.0
2012-03-06 13:00:00,59.74,59.81,59.72,59.79,20100.0,46.737,46.7917,46.7213,46.7761,20100.0
2012-03-06 13:05:00,59.78,59.79,59.71,59.76,25300.0,46.7683,46.7761,46.7135,46.7526,25300.0
2012-03-06 13:10:00,59.76,59.78,59.67,59.68,21000.0,46.7526,46.7683,46.6822,46.69,21000.0
2012-03-06 13:15:00,59.68,59.68,59.6,59.61,45000.0,46.69,46.69,46.6274,46.6353,45000.0
2012-03-06 13:20:00,59.6,59.62,59.56,59.59,27200.0,46.6274,46.6431,46.5961,46.6196,27200.0
2012-03-06 13:25:00,59.58,59.59,59.57,59.58,28000.0,46.6118,46.6196,46.604,46.6118,28000.0
2012-03-06 13:30:00,59.58,59.68,59.57,59.68,22300.0,46.6118,46.69,46.604,46.69,22300.0
2012-03-06 13:35:00,59.67,59.69,59.63,59.64,31700.0,46.6822,46.6978,46.6509,46.6587,31700.0
2012-03-06 13:40:00,59.64,59.68,59.56,59.64,31300.0,46.6587,46.69,46.5961,46.6587,31300.0
2012-03-06 13:45:00,59.64,59.65,59.55,59.6,35100.0,46.6587,46.6666,46.5883,46.6274,35100.0
2012-03-06 13:50:00,59.59,59.61,59.57,59.6,33400.0,46.6196,46.6353,46.604,46.6274,33400.0
2012-03-06 13:55:00,59.6,59.64,59.59,59.61,30800.0,46.6274,46.6587,46.6196,46.6353,30800.0
2012-03-06 14:00:00,59.62,59.63,59.55,59.55,31900.0,46.6431,46.6509,46.5883,46.5883,31900.0
2012-03-06 14:05:00,59.55,59.58,59.5,59.58,40000.0,46.5883,46.6118,46.5492,46.6118,40000.0
2012-03-06 14:10:00,59.58,59.64,59.57,59.64,27600.0,46.6118,46.6587,46.604,46.6587,27600.0
2012-03-06 14:15:00,59.64,59.64,59.58,59.62,29900.0,46.6587,46.6587,46.6118,46.6431,29900.0
2012-03-06 14:20:00,59.62,59.64,59.53,59.58,36100.0,46.6431,46.6587,46.5727,46.6118,36100.0
2012-03-06 14:25:00,59.58,59.58,59.48,59.49,33300.0,46.6118,46.6118,46.5336,46.5414,33300.0
2012-03-06 14:30:00,59.5,59.51,59.46,59.46,31500.0,46.5492,46.557,46.5179,46.5179,31500.0
2012-03-06 14:35:00,59.46,59.48,59.41,59.48,44100.0,46.5179,46.5336,46.4788,46.5336,44100.0
2012-03-06 14:40:00,59.48,59.51,59.43,59.46,37900.0,46.5336,46.557,46.4944,46.5179,37900.0
2012-03-06 14:45:00,59.47,59.5,59.45,59.46,24400.0,46.5257,46.5492,46.5101,46.5179,24400.0
2012-03-06 14:50:00,59.47,59.48,59.42,59.43,28700.0,46.5257,46.5336,46.4866,46.4944,28700.0
2012-03-06 14:55:00,59.42,59.43,59.37,59.4,46100.0,46.4866,46.4944,46.4475,46.471,46100.0
2012-03-06 15:00:00,59.38,59.48,59.38,59.47,60400.0,46.4553,46.5336,46.4553,46.5257,60400.0
2012-03-06 15:05:00,59.48,59.52,59.47,59.48,64900.0,46.5336,46.5648,46.5257,46.5336,64900.0
2012-03-06 15:10:00,59.48,59.51,59.48,59.51,33100.0,46.5336,46.557,46.5336,46.557,33100.0
2012-03-06 15:15:00,59.51,59.52,59.48,59.52,47700.0,46.557,46.5648,46.5336,46.5648,47700.0
2012-03-06 15:20:00,59.52,59.52,59.48,59.5,53200.0,46.5648,46.5648,46.5336,46.5492,53200.0
2012-03-06 15:25:00,59.5,59.51,59.42,59.47,50800.0,46.5492,46.557,46.4866,46.5257,50800.0
2012-03-06 15:30:00,59.47,59.5,59.39,59.45,68900.0,46.5257,46.5492,46.4631,46.5101,68900.0
2012-03-06 15:35:00,59.44,59.45,59.44,59.45,26500.0,46.5023,46.5101,46.5023,46.5101,26500.0
2012-03-06 15:40:00,59.45,59.49,59.44,59.48,90700.0,46.5101,46.5414,46.5023,46.5336,90700.0
2012-03-06 15:45:00,59.47,59.54,59.45,59.54,102800.0,46.5257,46.5805,46.5101,46.5805,102800.0
2012-03-06 15:50:00,59.54,59.62,59.53,59.6,165000.0,46.5805,46.6431,46.5727,46.6274,165000.0
2012-03-06 15:55:00,59.59,59.6,59.48,59.48,305700.0,46.6196,46.6274,46.5336,46.5336,305700.0
2012-03-07 09:30:00,59.63,59.75,59.49,59.7,55300.0,46.6509,46.7448,46.5414,46.7057,55300.0
2012-03-07 09:35:00,59.7,59.73,59.48,59.54,37100.0,46.7057,46.7291,46.5336,46.5805,37100.0
2012-03-07 09:40:00,59.55,59.73,59.55,59.71,25200.0,46.5883,46.7291,46.5883,46.7135,25200.0
2012-03-07 09:45:00,59.69,59.75,59.59,59.61,50800.0,46.6978,46.7448,46.6196,46.6353,50800.0
2012-03-07 09:50:00,59.62,59.85,59.57,59.82,29300.0,46.6431,46.823,46.604,46.7995,29300.0
2012-03-07 09:55:00,59.82,59.9,59.8,59.87,20800.0,46.7995,46.8621,46.7839,46.8387,20800.0
2012-03-07 10:00:00,59.87,59.89,59.8,59.86,19100.0,46.8387,46.8543,46.7839,46.8308,19100.0
2012-03-07 10:05:00,59.86,59.86,59.64,59.67,31500.0,46.8308,46.8308,46.6587,46.6822,31500.0
2012-03-07 10:10:00,59.67,59.68,59.51,59.51,51600.0,46.6822,46.69,46.557,46.557,51600.0
2012-03-07 10:15:00,59.52,59.61,59.43,59.47,61200.0,46.5648,46.6353,46.4944,46.5257,61200.0
2012-03-07 10:20:00,59.48,59.5,59.18,59.24,110600.0,46.5336,46.5492,46.2989,46.3458,110600.0
2012-03-07 10:25:00,59.23,59.24,59.15,59.2,108400.0,46.338,46.3458,46.2754,46.3145,108400.0
2012-03-07 10:30:00,59.2,59.23,59.17,59.17,53900.0,46.3145,46.338,46.291,46.291,53900.0
2012-03-07 10:35:00,59.16,59.21,59.13,59.2,26800.0,46.2832,46.3223,46.2597,46.3145,26800.0
2012-03-07 10:40:00,59.2,59.2,59.07,59.15,40700.0,46.3145,46.3145,46.2128,46.2754,40700.0
2012-03-07 10:45:00,59.16,59.21,59.15,59.19,21500.0,46.2832,46.3223,46.2754,46.3067,21500.0
2012-03-07 10:50:00,59.19,59.28,59.19,59.27,37200.0,46.3067,46.3771,46.3067,46.3693,37200.0
2012-03-07 10:55:00,59.27,59.27,59.22,59.23,28600.0,46.3693,46.3693,46.3301,46.338,28600.0
2012-03-07 11:00:00,59.23,59.32,59.23,59.28,18200.0,46.338,46.4084,46.338,46.3771,18200.0
2012-03-07 11:05:00,59.29,59.33,59.27,59.3,29000.0,46.3849,46.4162,46.3693,46.3927,29000.0
2012-03-07 11:10:00,59.3,59.34,59.29,59.33,28200.0,46.3927,46.424,46.3849,46.4162,28200.0
2012-03-07 11:15:00,59.34,59.41,59.32,59.4,20300.0,46.424,46.4788,46.4084,46.471,20300.0
2012-03-07 11:20:00,59.4,59.44,59.36,59.39,26300.0,46.471,46.5023,46.4397,46.4631,26300.0
2012-03-07 11:25:00,59.39,59.45,59.39,59.39,9500.0,46.4631,46.5101,46.4631,46.4631,9500.0
2012-03-07 11:30:00,59.39,59.47,59.39,59.47,12000.0,46.4631,46.5257,46.4631,46.5257,12000.0
2012-03-07 11:35:00,59.47,59.49,59.46,59.48,12400.0,46.5257,46.5414,46.5179,46.5336,12400.0
2012-03-07 11:40:00,59.48,59.49,59.41,59.41,19400.0,46.5336,46.5414,46.4788,46.4788,19400.0
2012-03-07 11:45:00,59.4,59.41,59.38,59.39,12200.0,46.471,46.4788,46.4553,46.4631,12200.0
2012-03-07 11:50:00,59.4,59.44,59.32,59.4,29000.0,46.471,46.5023,46.4084,46.471,29000.0
2012-03-07 11:55:00,59.4,59.46,59.4,59.45,7400.0,46.471,46.5179,46.471,46.5101,7400.0
2012-03-07 12:00:00,59.46,59.48,59.44,59.45,16500.0,46.5179,46.5336,46.5023,46.5101,16500.0
2012-03-07 12:05:00,59.44,59.52,59.44,59.52,65300.0,46.5023,46.5648,46.5023,46.5648,65300.0
2012-03-07 12:10:00,59.52,59.53,59.51,59.51,30000.0,46.5648,46.5727,46.557,46.557,30000.0
2012-03-07 12:15:00,59.51,59.51,59.46,59.5,10000.0,46.557,46.557,46.5179,46.5492,10000.0
2012-03-07 12:20:00,59.5,59.51,59.49,59.49,7500.0,46.5492,46.557,46.5414,46.5414,7500.0
2012-03-07 12:25:00,59.49,59.5,59.48,59.48,7000.0,46.5414,46.5492,46.5336,46.5336,7000.0
2012-03-07 12:30:00,59.48,59.48,59.43,59.44,13100.0,46.5336,46.5336,46.4944,46.5023,13100.0
2012-03-07 12:35:00,59.45,59.47,59.45,59.46,11000.0,46.5101,46.5257,46.5101,46.5179,11000.0
2012-03-07 12:40:00,59.45,59.51,59.45,59.5,8100.0,46.5101,46.557,46.5101,46.5492,8100.0
2012-03-07 12:45:00,59.49,59.5,59.44,59.45,13000.0,46.5414,46.5492,46.5023,46.5101,13000.0
2012-03-07 12:50:00,59.45,59.46,59.45,59.46,4000.0,46.5101,46.5179,46.5101,46.5179,4000.0
2012-03-07 12:55:00,59.46,59.5,59.46,59.49,9400.0,46.5179,46.5492,46.5179,46.5414,9400.0
2012-03-07 13:00:00,59.49,59.5,59.39,59.44,30600.0,46.5414,46.5492,46.4631,46.5023,30600.0
2012-03-07 13:05:00,59.44,59.45,59.4,59.41,17100.0,46.5023,46.5101,46.471,46.4788,17100.0
2012-03-07 13:10:00,59.42,59.47,59.42,59.45,19400.0,46.4866,46.5257,46.4866,46.5101,19400.0
2012-03-07 13:15:00,59.46,59.46,59.42,59.44,10300.0,46.5179,46.5179,46.4866,46.5023,10300.0
2012-03-07 13:20:00,59.46,59.47,59.41,59.47,15800.0,46.5179,46.5257,46.4788,46.5257,15800.0
2012-03-07 13:25:00,59.47,59.48,59.47,59.47,2700.0,46.5257,46.5336,46.5257,46.5257,2700.0
2012-03-07 13:30:00,59.47,59.48,59.41,59.44,16300.0,46.5257,46.5336,46.4788,46.5023,16300.0
2012-03-07 13:35:00,59.45,59.47,59.45,59.47,4800.0,46.5101,46.5257,46.5101,46.5257,4800.0
2012-03-07 13:40:00,59.47,59.5,59.4,59.45,21600.0,46.5257,46.5492,46.471,46.5101,21600.0
2012-03-07 13:45:00,59.43,59.46,59.43,59.46,9100.0,46.4944,46.5179,46.4944,46.5179,9100.0
2012-03-07 13:50:00,59.46,59.48,59.44,59.45,16600.0,46.5179,46.5336,46.5023,46.5101,16600.0
2012-03-07 13:55:00,59.44,59.46,59.41,59.43,18600.0,46.5023,46.5179,46.4788,46.4944,18600.0
2012-03-07 14:00:00,59.43,59.5,59.43,59.49,18000.0,46.4944,46.5492,46.4944,46.5414,18000.0
2012-03-07 14:05:00,59.5,59.54,59.5,59.51,17500.0,46.5492,46.5805,46.5492,46.557,17500.0
2012-03-07 14:10:00,59.52,59.55,59.51,59.52,14800.0,46.5648,46.5883,46.557,46.5648,14800.0
2012-03-07 14:15:00,59.52,59.56,59.52,59.53,31200.0,46.5648,46.5961,46.5648,46.5727,31200.0
2012-03-07 14:20:00,59.52,59.55,59.5,59.54,44900.0,46.5648,46.5883,46.5492,46.5805,44900.0
2012-03-07 14:25:00,59.53,59.57,59.52,59.57,29400.0,46.5727,46.604,46.5648,46.604,29400.0
2012-03-07 14:30:00,59.57,59.59,59.45,59.47,28300.0,46.604,46.6196,46.5101,46.5257,28300.0
2012-03-07 14:35:00,59.45,59.49,59.43,59.48,23100.0,46.5101,46.5414,46.4944,46.5336,23100.0
2012-03-07 14:40:00,59.49,59.51,59.45,59.51,22900.0,46.5414,46.557,46.5101,46.557,22900.0
2012-03-07 14:45:00,59.51,59.53,59.47,59.49,22600.0,46.557,46.5727,46.5257,46.5414,22600.0
2012-03-07 14:50:00,59.49,59.56,59.49,59.56,23500.0,46.5414,46.5961,46.5414,46.5961,23500.0
2012-03-07 14:55:00,59.55,59.56,59.5,59.5,16500.0,46.5883,46.5961,46.5492,46.5492,16500.0
2012-03-07 15:00:00,59.51,59.55,59.5,59.53,22800.0,46.557,46.5883,46.5492,46.5727,22800.0
2012-03-07 15:05:00,59.53,59.57,59.5,59.5,30000.0,46.5727,46.604,46.5492,46.5492,30000.0
2012-03-07 15:10:00,59.51,59.54,59.47,59.54,28000.0,46.557,46.5805,46.5257,46.5805,28000.0
2012-03-07 15:15:00,59.54,59.64,59.54,59.63,42900.0,46.5805,46.6587,46.5805,46.6509,42900.0
2012-03-07 15:20:00,59.63,59.67,59.61,59.61,32500.0,46.6509,46.6822,46.6353,46.6353,32500.0
2012-03-07 15:25:00,59.61,59.64,59.57,59.64,26600.0,46.6353,46.6587,46.604,46.6587,26600.0
2012-03-07 15:30:00,59.65,59.68,59.64,59.68,42000.0,46.6666,46.69,46.6587,46.69,42000.0
2012-03-07 15:35:00,59.68,59.69,59.67,59.68,30100.0,46.69,46.6978,46.6822,46.69,30100.0
2012-03-07 15:40:00,59.69,59.74,59.68,59.73,50200.0,46.6978,46.737,46.69,46.7291,50200.0
2012-03-07 15:45:00,59.74,59.78,59.73,59.73,80500.0,46.737,46.7683,46.7291,46.7291,80500.0
2012-03-07 15:50:00,59.72,59.76,59.7,59.75,69700.0,46.7213,46.7526,46.7057,46.7448,69700.0
2012-03-07 15:55:00,59.76,59.77,59.61,59.64,192100.0,46.7526,46.7604,46.6353,46.6587,192100.0
2012-03-08 09:30:00,60.12,60.19,59.94,59.94,48500.0,47.0343,47.089,46.8934,46.8934,48500.0
2012-03-08 09:35:00,59.92,59.93,59.84,59.85,16500.0,46.8778,46.8856,46.8152,46.823,16500.0
2012-03-08 09:40:00,59.85,59.92,59.82,59.88,16700.0,46.823,46.8778,46.7995,46.8465,16700.0
2012-03-08 09:45:00,59.89,60.01,59.88,59.93,82600.0,46.8543,46.9482,46.8465,46.8856,82600.0
2012-03-08 09:50:00,59.93,59.96,59.85,59.88,72800.0,46.8856,46.9091,46.823,46.8465,72800.0
2012-03-08 09:55:00,59.88,59.95,59.88,59.95,12500.0,46.8465,46.9013,46.8465,46.9013,12500.0
2012-03-08 10:00:00,59.95,59.99,59.91,59.99,57100.0,46.9013,46.9325,46.87,46.9325,57100.0
2012-03-08 10:05:00,59.98,60.01,59.97,60.0,13500.0,46.9247,46.9482,46.9169,46.9404,13500.0
2012-03-08 10:10:00,60.0,60.02,59.91,60.01,25400.0,46.9404,46.956,46.87,46.9482,25400.0
2012-03-08 10:15:00,60.01,60.05,59.98,60.05,29600.0,46.9482,46.9795,46.9247,46.9795,29600.0
2012-03-08 10:20:00,60.05,60.08,60.03,60.05,27700.0,46.9795,47.003,46.9638,46.9795,27700.0
2012-03-08 10:25:00,60.04,60.05,59.96,59.98,26500.0,46.9717,46.9795,46.9091,46.9247,26500.0
2012-03-08 10:30:00,60.0,60.2,60.0,60.2,47100.0,46.9404,47.0968,46.9404,47.0968,47100.0
2012-03-08 10:35:00,60.19,60.25,60.18,60.25,22300.0,47.089,47.136,47.0812,47.136,22300.0
2012-03-08 10:40:00,60.25,60.25,60.22,60.25,21500.0,47.136,47.136,47.1125,47.136,21500.0
2012-03-08 10:45:00,60.25,60.28,60.22,60.22,14900.0,47.136,47.1594,47.1125,47.1125,14900.0
2012-03-08 10:50:00,60.24,60.28,60.23,60.26,11500.0,47.1281,47.1594,47.1203,47.1438,11500.0
2012-03-08 10:55:00,60.26,60.26,60.13,60.14,29000.0,47.1438,47.1438,47.0421,47.0499,29000.0
2012-03-08 11:00:00,60.14,60.2,60.12,60.15,30000.0,47.0499,47.0968,47.0343,47.0577,30000.0
2012-03-08 11:05:00,60.15,60.2,60.09,60.1,19500.0,47.0577,47.0968,47.0108,47.0186,19500.0
2012-03-08 11:10:00,60.11,60.25,60.11,60.16,40700.0,47.0264,47.136,47.0264,47.0655,40700.0
2012-03-08 11:15:00,60.18,60.25,60.17,60.2,11200.0,47.0812,47.136,47.0734,47.0968,11200.0
2012-03-08 11:20:00,60.21,60.25,60.19,60.24,11200.0,47.1047,47.136,47.089,47.1281,11200.0
2012-03-08 11:25:00,60.25,60.26,60.18,60.19,19700.0,47.136,47.1438,47.0812,47.089,19700.0
2012-03-08 11:30:00,60.19,60.28,60.19,60.28,16100.0,47.089,47.1594,47.089,47.1594,16100.0
2012-03-08 11:35:00,60.27,60.28,60.23,60.26,24000.0,47.1516,47.1594,47.1203,47.1438,24000.0
2012-03-08 11:40:00,60.26,60.26,60.22,60.24,9100.0,47.1438,47.1438,47.1125,47.1281,9100.0
2012-03-08 11:45:00,60.24,60.3,60.24,60.3,9800.0,47.1281,47.1751,47.1281,47.1751,9800.0
2012-03-08 11:50:00,60.3,60.3,60.18,60.18,17100.0,47.1751,47.1751,47.0812,47.0812,17100.0
2012-03-08 11:55:00,60.19,60.19,60.12,60.14,34700.0,47.089,47.089,47.0343,47.0499,34700.0
2012-03-08 12:00:00,60.14,60.15,60.13,60.15,14200.0,47.0499,47.0577,47.0421,47.0577,14200.0
2012-03-08 12:05:00,60.16,60.17,60.12,60.16,11800.0,47.0655,47.0734,47.0343,47.0655,11800.0
2012-03-08 12:10:00,60.16,60.17,60.15,60.16,23100.0,47.0655,47.0734,47.0577,47.0655,23100.0
2012-03-08 12:15:00,60.15,60.18,60.13,60.18,9500.0,47.0577,47.0812,47.0421,47.0812,9500.0
2012-03-08 12:20:00,60.17,60.19,60.14,60.14,11700.0,47.0734,47.089,47.0499,47.0499,11700.0
2012-03-08 12:25:00,60.14,60.15,60.12,60.15,9400.0,47.0499,47.0577,47.0343,47.0577,9400.0
2012-03-08 12:30:00,60.16,60.18,60.14,60.17,6000.0,47.0655,47.0812,47.0499,47.0734,6000.0
2012-03-08 12:35:00,60.18,60.19,60.14,60.16,9000.0,47.0812,47.089,47.0499,47.0655,9000.0
2012-03-08 12:40:00,60.17,60.24,60.16,60.24,6000.0,47.0734,47.1281,47.0655,47.1281,6000.0
2012-03-08 12:45:00,60.23,60.28,60.23,60.28,9000.0,47.1203,47.1594,47.1203,47.1594,9000.0
2012-03-08 12:50:00,60.28,60.3,60.26,60.3,8500.0,47.1594,47.1751,47.1438,47.1751,8500.0
2012-03-08 12:55:00,60.3,60.3,60.22,60.22,11800.0,47.1751,47.1751,47.1125,47.1125,11800.0
2012-03-08 13:00:00,60.22,60.22,60.13,60.14,22900.0,47.1125,47.1125,47.0421,47.0499,22900.0
2012-03-08 13:05:00,60.12,60.17,60.05,60.17,21800.0,47.0343,47.0734,46.9795,47.0734,21800.0
2012-03-08 13:10:00,60.18,60.19,60.1,60.18,22800.0,47.0812,47.089,47.0186,47.0812,22800.0
2012-03-08 13:15:00,60.2,60.24,60.18,60.24,5700.0,47.0968,47.1281,47.0812,47.1281,5700.0
2012-03-08 13:20:00,60.24,60.25,60.22,60.25,7900.0,47.1281,47.136,47.1125,47.136,7900.0
2012-03-08 13:25:00,60.23,60.28,60.23,60.26,16900.0,47.1203,47.1594,47.1203,47.1438,16900.0
2012-03-08 13:30:00,60.24,60.26,60.21,60.25,9100.0,47.1281,47.1438,47.1047,47.136,9100.0
2012-03-08 13:35:00,60.24,60.26,60.23,60.23,7600.0,47.1281,47.1438,47.1203,47.1203,7600.0
2012-03-08 13:40:00,60.23,60.27,60.23,60.27,8000.0,47.1203,47.1516,47.1203,47.1516,8000.0
2012-03-08 13:45:00,60.27,60.28,60.24,60.25,7800.0,47.1516,47.1594,47.1281,47.136,7800.0
2012-03-08 13:50:00,60.26,60.27,60.25,60.26,6700.0,47.1438,47.1516,47.136,47.1438,6700.0
2012-03-08 13:55:00,60.26,60.29,60.25,60.27,10800.0,47.1438,47.1672,47.136,47.1516,10800.0
2012-03-08 14:00:00,60.26,60.29,60.26,60.29,8300.0,47.1438,47.1672,47.1438,47.1672,8300.0
2012-03-08 14:05:00,60.29,60.32,60.28,60.32,8000.0,47.1672,47.1907,47.1594,47.1907,8000.0
2012-03-08 14:10:00,60.32,60.32,60.24,60.24,9900.0,47.1907,47.1907,47.1281,47.1281,9900.0
2012-03-08 14:15:00,60.25,60.29,60.23,60.26,17500.0,47.136,47.1672,47.1203,47.1438,17500.0
2012-03-08 14:20:00,60.27,60.28,60.26,60.28,9600.0,47.1516,47.1594,47.1438,47.1594,9600.0
2012-03-08 14:25:00,60.29,60.33,60.27,60.33,6300.0,47.1672,47.1985,47.1516,47.1985,6300.0
2012-03-08 14:30:00,60.33,60.33,60.32,60.32,4300.0,47.1985,47.1985,47.1907,47.1907,4300.0
2012-03-08 14:35:00,60.32,60.33,60.28,60.31,8800.0,47.1907,47.1985,47.1594,47.1829,8800.0
2012-03-08 14:40:00,60.32,60.35,60.31,60.34,11100.0,47.1907,47.2142,47.1829,47.2064,11100.0
2012-03-08 14:45:00,60.34,60.35,60.33,60.35,4200.0,47.2064,47.2142,47.1985,47.2142,4200.0
2012-03-08 14:50:00,60.35,60.4,60.34,60.38,22900.0,47.2142,47.2533,47.2064,47.2377,22900.0
2012-03-08 14:55:00,60.38,60.41,60.37,60.41,14500.0,47.2377,47.2611,47.2298,47.2611,14500.0
2012-03-08 15:00:00,60.41,60.41,60.37,60.38,20300.0,47.2611,47.2611,47.2298,47.2377,20300.0
2012-03-08 15:05:00,60.38,60.42,60.37,60.42,12000.0,47.2377,47.269,47.2298,47.269,12000.0
2012-03-08 15:10:00,60.42,60.5,60.41,60.5,19700.0,47.269,47.3315,47.2611,47.3315,19700.0
2012-03-08 15:15:00,60.5,60.5,60.39,60.39,41000.0,47.3315,47.3315,47.2455,47.2455,41000.0
2012-03-08 15:20:00,60.39,60.39,60.34,60.34,26500.0,47.2455,47.2455,47.2064,47.2064,26500.0
2012-03-08 15:25:00,60.34,60.35,60.31,60.31,16600.0,47.2064,47.2142,47.1829,47.1829,16600.0
2012-03-08 15:30:00,60.32,60.36,60.3,60.33,37200.0,47.1907,47.222,47.1751,47.1985,37200.0
2012-03-08 15:35:00,60.33,60.34,60.26,60.3,32200.0,47.1985,47.2064,47.1438,47.1751,32200.0
2012-03-08 15:40:00,60.28,60.33,60.27,60.3,40200.0,47.1594,47.1985,47.1516,47.1751,40200.0
2012-03-08 15:45:00,60.29,60.32,60.25,60.29,38300.0,47.1672,47.1907,47.136,47.1672,38300.0
2012-03-08 15:50:00,60.3,60.35,60.26,60.34,51100.0,47.1751,47.2142,47.1438,47.2064,51100.0
2012-03-08 15:55:00,60.34,60.34,60.24,60.28,123700.0,47.2064,47.2064,47.1281,47.1594,123700.0
2012-03-09 09:30:00,60.72,60.82,60.46,60.81,81700.0,47.5037,47.5819,47.3002,47.5741,81700.0
2012-03-09 09:35:00,60.82,60.84,60.75,60.79,22600.0,47.5819,47.5975,47.5271,47.5584,22600.0
2012-03-09 09:40:00,60.75,60.75,60.61,60.65,23900.0,47.5271,47.5271,47.4176,47.4489,23900.0
2012-03-09 09:45:00,60.62,60.76,60.61,60.65,29600.0,47.4254,47.5349,47.4176,47.4489,29600.0
2012-03-09 09:50:00,60.63,60.65,60.51,60.6,25600.0,47.4332,47.4489,47.3394,47.4098,25600.0
2012-03-09 09:55:00,60.58,60.59,60.31,60.36,37700.0,47.3941,47.402,47.1829,47.222,37700.0
2012-03-09 10:00:00,60.37,60.5,60.37,60.44,25800.0,47.2298,47.3315,47.2298,47.2846,25800.0
2012-03-09 10:05:00,60.44,60.63,60.44,60.61,24300.0,47.2846,47.4332,47.2846,47.4176,24300.0
2012-03-09 10:10:00,60.59,60.62,60.56,60.58,11600.0,47.402,47.4254,47.3785,47.3941,11600.0
2012-03-09 10:15:00,60.58,60.68,60.55,60.68,14900.0,47.3941,47.4724,47.3707,47.4724,14900.0
2012-03-09 10:20:00,60.69,60.72,60.68,60.71,8900.0,47.4802,47.5037,47.4724,47.4958,8900.0
2012-03-09 10:25:00,60.71,60.75,60.69,60.75,20500.0,47.4958,47.5271,47.4802,47.5271,20500.0
2012-03-09 10:30:00,60.76,60.85,60.75,60.8,49500.0,47.5349,47.6054,47.5271,47.5662,49500.0
2012-03-09 10:35:00,60.81,60.89,60.79,60.89,26200.0,47.5741,47.6367,47.5584,47.6367,26200.0
2012-03-09 10:40:00,60.9,60.9,60.84,60.85,18300.0,47.6445,47.6445,47.5975,47.6054,18300.0
2012-03-09 10:45:00,60.83,60.9,60.83,60.85,27300.0,47.5897,47.6445,47.5897,47.6054,27300.0
2012-03-09 10:50:00,60.87,60.91,60.82,60.85,27600.0,47.621,47.6523,47.5819,47.6054,27600.0
2012-03-09 10:55:00,60.86,60.95,60.86,60.94,29200.0,47.6132,47.6836,47.6132,47.6758,29200.0
2012-03-09 11:00:00,60.94,60.95,60.9,60.92,17500.0,47.6758,47.6836,47.6445,47.6601,17500.0
2012-03-09 11:05:00,60.92,60.99,60.91,60.96,27400.0,47.6601,47.7149,47.6523,47.6914,27400.0
2012-03-09 11:10:00,60.95,61.04,60.95,61.04,112200.0,47.6836,47.754,47.6836,47.754,112200.0
2012-03-09 11:15:00,61.05,61.07,61.01,61.06,28300.0,47.7618,47.7775,47.7305,47.7697,28300.0
2012-03-09 11:20:00,61.07,61.12,61.06,61.06,29300.0,47.7775,47.8166,47.7697,47.7697,29300.0
2012-03-09 11:25:00,61.06,61.07,61.0,61.01,33700.0,47.7697,47.7775,47.7227,47.7305,33700.0
2012-03-09 11:30:00,61.01,61.02,60.95,60.95,44900.0,47.7305,47.7384,47.6836,47.6836,44900.0
2012-03-09 11:35:00,60.94,61.04,60.9,61.04,31600.0,47.6758,47.754,47.6445,47.754,31600.0
2012-03-09 11:40:00,61.05,61.09,61.0,61.04,45400.0,47.7618,47.7931,47.7227,47.754,45400.0
2012-03-09 11:45:00,61.04,61.05,61.0,61.03,16100.0,47.754,47.7618,47.7227,47.7462,16100.0
2012-03-09 11:50:00,61.04,61.05,60.99,61.03,21800.0,47.754,47.7618,47.7149,47.7462,21800.0
2012-03-09 11:55:00,61.03,61.06,61.0,61.01,13800.0,47.7462,47.7697,47.7227,47.7305,13800.0
2012-03-09 12:00:00,61.02,61.05,61.02,61.03,7900.0,47.7384,47.7618,47.7384,47.7462,7900.0
2012-03-09 12:05:00,61.03,61.04,61.03,61.04,9200.0,47.7462,47.754,47.7462,47.754,9200.0
2012-03-09 12:10:00,61.04,61.05,61.03,61.05,10000.0,47.754,47.7618,47.7462,47.7618,10000.0
2012-03-09 12:15:00,61.05,61.05,61.02,61.04,12800.0,47.7618,47.7618,47.7384,47.754,12800.0
2012-03-09 12:20:00,61.04,61.04,61.03,61.04,5300.0,47.754,47.754,47.7462,47.754,5300.0
2012-03-09 12:25:00,61.04,61.04,60.99,61.0,12300.0,47.754,47.754,47.7149,47.7227,12300.0
2012-03-09 12:30:00,61.0,61.01,61.0,61.0,5200.0,47.7227,47.7305,47.7227,47.7227,5200.0
2012-03-09 12:35:00,61.0,61.01,60.99,61.0,7200.0,47.7227,47.7305,47.7149,47.7227,7200.0
2012-03-09 12:40:00,61.0,61.01,60.98,60.99,20400.0,47.7227,47.7305,47.7071,47.7149,20400.0
2012-03-09 12:45:00,60.98,61.0,60.93,61.0,33200.0,47.7071,47.7227,47.6679,47.7227,33200.0
2012-03-09 12:50:00,60.97,60.99,60.94,60.95,13700.0,47.6992,47.7149,47.6758,47.6836,13700.0
2012-03-09 12:55:00,60.95,60.97,60.95,60.96,8100.0,47.6836,47.6992,47.6836,47.6914,8100.0
2012-03-09 13:00:00,60.96,60.96,60.9,60.9,11600.0,47.6914,47.6914,47.6445,47.6445,11600.0
2012-03-09 13:05:00,60.9,60.91,60.89,60.91,8100.0,47.6445,47.6523,47.6367,47.6523,8100.0
2012-03-09 13:10:00,60.91,60.95,60.9,60.92,11100.0,47.6523,47.6836,47.6445,47.6601,11100.0
2012-03-09 13:15:00,60.93,60.93,60.9,60.92,8200.0,47.6679,47.6679,47.6445,47.6601,8200.0
2012-03-09 13:20:00,60.92,60.96,60.88,60.96,10900.0,47.6601,47.6914,47.6288,47.6914,10900.0
2012-03-09 13:25:00,60.96,60.96,60.91,60.95,11700.0,47.6914,47.6914,47.6523,47.6836,11700.0
2012-03-09 13:30:00,60.95,61.0,60.95,60.95,11000.0,47.6836,47.7227,47.6836,47.6836,11000.0
2012-03-09 13:35:00,60.96,61.0,60.95,61.0,10800.0,47.6914,47.7227,47.6836,47.7227,10800.0
2012-03-09 13:40:00,61.0,61.0,60.98,60.98,8200.0,47.7227,47.7227,47.7071,47.7071,8200.0
2012-03-09 13:45:00,60.98,61.0,60.98,60.99,17400.0,47.7071,47.7227,47.7071,47.7149,17400.0
2012-03-09 13:50:00,60.99,61.0,60.98,61.0,8900.0,47.7149,47.7227,47.7071,47.7227,8900.0
2012-03-09 13:55:00,61.0,61.0,60.99,61.0,5800.0,47.7227,47.7227,47.7149,47.7227,5800.0
2012-03-09 14:00:00,61.0,61.03,60.99,61.03,31300.0,47.7227,47.7462,47.7149,47.7462,31300.0
2012-03-09 14:05:00,61.03,61.05,61.0,61.02,20000.0,47.7462,47.7618,47.7227,47.7384,20000.0
2012-03-09 14:10:00,61.02,61.07,61.02,61.04,14600.0,47.7384,47.7775,47.7384,47.754,14600.0
2012-03-09 14:15:00,61.03,61.04,61.01,61.02,7100.0,47.7462,47.754,47.7305,47.7384,7100.0
2012-03-09 14:20:00,61.02,61.07,61.01,61.05,26000.0,47.7384,47.7775,47.7305,47.7618,26000.0
2012-03-09 14:25:00,61.03,61.1,61.03,61.09,23900.0,47.7462,47.8009,47.7462,47.7931,23900.0
2012-03-09 14:30:00,61.09,61.1,61.06,61.06,17600.0,47.7931,47.8009,47.7697,47.7697,17600.0
2012-03-09 14:35:00,61.07,61.07,61.06,61.07,8500.0,47.7775,47.7775,47.7697,47.7775,8500.0
2012-03-09 14:40:00,61.07,61.1,61.03,61.04,19600.0,47.7775,47.8009,47.7462,47.754,19600.0
2012-03-09 14:45:00,61.04,61.04,60.95,60.99,17300.0,47.754,47.754,47.6836,47.7149,17300.0
2012-03-09 14:50:00,60.99,61.03,60.93,60.97,27000.0,47.7149,47.7462,47.6679,47.6992,27000.0
2012-03-09 14:55:00,60.95,60.99,60.87,60.95,42300.0,47.6836,47.7149,47.621,47.6836,42300.0
2012-03-09 15:00:00,60.94,61.01,60.94,60.97,31400.0,47.6758,47.7305,47.6758,47.6992,31400.0
2012-03-09 15:05:00,60.96,61.0,60.95,60.95,14900.0,47.6914,47.7227,47.6836,47.6836,14900.0
2012-03-09 15:10:00,60.95,60.96,60.89,60.94,30000.0,47.6836,47.6914,47.6367,47.6758,30000.0
2012-03-09 15:15:00,60.93,60.95,60.93,60.95,6900.0,47.6679,47.6836,47.6679,47.6836,6900.0
2012-03-09 15:20:00,60.95,60.99,60.9,60.9,32600.0,47.6836,47.7149,47.6445,47.6445,32600.0
2012-03-09 15:25:00,60.9,60.94,60.89,60.93,25800.0,47.6445,47.6758,47.6367,47.6679,25800.0
2012-03-09 15:30:00,60.92,60.95,60.89,60.91,36900.0,47.6601,47.6836,47.6367,47.6523,36900.0
2012-03-09 15:35:00,60.9,60.99,60.9,60.97,46800.0,47.6445,47.7149,47.6445,47.6992,46800.0
2012-03-09 15:40:00,60.96,60.97,60.91,60.94,35500.0,47.6914,47.6992,47.6523,47.6758,35500.0
2012-03-09 15:45:00,60.94,60.95,60.83,60.88,73600.0,47.6758,47.6836,47.5897,47.6288,73600.0
2012-03-09 15:50:00,60.88,60.88,60.8,60.8,69500.0,47.6288,47.6288,47.5662,47.5662,69500.0
2012-03-09 15:55:00,60.8,60.9,60.78,60.9,161900.0,47.5662,47.6445,47.5506,47.6445,161900.0
2012-03-12 09:30:00,60.91,61.09,60.86,61.08,72700.0,47.6523,47.7931,47.6132,47.7853,72700.0
2012-03-12 09:35:00,61.07,61.1,60.82,61.06,35200.0,47.7775,47.8009,47.5819,47.7697,35200.0
2012-03-12 09:40:00,61.08,61.23,61.07,61.21,39100.0,47.7853,47.9026,47.7775,47.887,39100.0
2012-03-12 09:45:00,61.21,61.22,61.06,61.07,43800.0,47.887,47.8948,47.7697,47.7775,43800.0
2012-03-12 09:50:00,61.08,61.09,61.04,61.08,33300.0,47.7853,47.7931,47.754,47.7853,33300.0
2012-03-12 09:55:00,61.1,61.18,61.01,61.04,29800.0,47.8009,47.8635,47.7305,47.754,29800.0
2012-03-12 10:00:00,61.03,61.08,60.96,60.98,27800.0,47.7462,47.7853,47.6914,47.7071,27800.0
2012-03-12 10:05:00,60.98,61.02,60.97,61.01,21200.0,47.7071,47.7384,47.6992,47.7305,21200.0
2012-03-12 10:10:00,61.0,61.01,60.92,60.93,16700.0,47.7227,47.7305,47.6601,47.6679,16700.0
2012-03-12 10:15:00,60.93,61.01,60.93,61.01,14800.0,47.6679,47.7305,47.6679,47.7305,14800.0
2012-03-12 10:20:00,61.01,61.01,60.89,60.94,24500.0,47.7305,47.7305,47.6367,47.6758,24500.0
2012-03-12 10:25:00,60.94,60.94,60.9,60.92,13200.0,47.6758,47.6758,47.6445,47.6601,13200.0
2012-03-12 10:30:00,60.92,60.92,60.85,60.87,23300.0,47.6601,47.6601,47.6054,47.621,23300.0
2012-03-12 10:35:00,60.88,60.89,60.84,60.85,18700.0,47.6288,47.6367,47.5975,47.6054,18700.0
2012-03-12 10:40:00,60.86,60.91,60.83,60.91,22300.0,47.6132,47.6523,47.5897,47.6523,22300.0
2012-03-12 10:45:00,60.91,60.91,60.85,60.85,22100.0,47.6523,47.6523,47.6054,47.6054,22100.0
2012-03-12 10:50:00,60.85,60.89,60.85,60.89,17400.0,47.6054,47.6367,47.6054,47.6367,17400.0
2012-03-12 10:55:00,60.88,60.9,60.82,60.83,13400.0,47.6288,47.6445,47.5819,47.5897,13400.0
2012-03-12 11:00:00,60.83,60.84,60.75,60.75,23700.0,47.5897,47.5975,47.5271,47.5271,23700.0
2012-03-12 11:05:00,60.75,60.77,60.66,60.67,37300.0,47.5271,47.5428,47.4567,47.4645,37300.0
2012-03-12 11:10:00,60.68,60.7,60.66,60.69,32700.0,47.4724,47.488,47.4567,47.4802,32700.0
2012-03-12 11:15:00,60.69,60.71,60.65,60.66,20700.0,47.4802,47.4958,47.4489,47.4567,20700.0
2012-03-12 11:20:00,60.66,60.66,60.59,60.61,24700.0,47.4567,47.4567,47.402,47.4176,24700.0
2012-03-12 11:25:00,60.61,60.63,60.57,60.58,57600.0,47.4176,47.4332,47.3863,47.3941,57600.0
2012-03-12 11:30:00,60.58,60.61,60.57,60.6,44400.0,47.3941,47.4176,47.3863,47.4098,44400.0
2012-03-12 11:35:00,60.6,60.62,60.58,60.62,36900.0,47.4098,47.4254,47.3941,47.4254,36900.0
2012-03-12 11:40:00,60.61,60.61,60.56,60.56,35900.0,47.4176,47.4176,47.3785,47.3785,35900.0
2012-03-12 11:45:00,60.57,60.58,60.53,60.53,25900.0,47.3863,47.3941,47.355,47.355,25900.0
2012-03-12 11:50:00,60.53,60.56,60.51,60.52,39100.0,47.355,47.3785,47.3394,47.3472,39100.0
2012-03-12 11:55:00,60.52,60.52,60.47,60.48,28400.0,47.3472,47.3472,47.3081,47.3159,28400.0
2012-03-12 12:00:00,60.47,60.6,60.45,60.59,44600.0,47.3081,47.4098,47.2924,47.402,44600.0
2012-03-12 12:05:00,60.59,60.6,60.53,60.58,30500.0,47.402,47.4098,47.355,47.3941,30500.0
2012-03-12 12:10:00,60.57,60.61,60.56,60.61,26500.0,47.3863,47.4176,47.3785,47.4176,26500.0
2012-03-12 12:15:00,60.61,60.65,60.59,60.65,33300.0,47.4176,47.4489,47.402,47.4489,33300.0
2012-03-12 12:20:00,60.65,60.68,60.61,60.66,34400.0,47.4489,47.4724,47.4176,47.4567,34400.0
2012-03-12 12:25:00,60.65,60.65,60.61,60.63,29600.0,47.4489,47.4489,47.4176,47.4332,29600.0
2012-03-12 12:30:00,60.63,60.65,60.6,60.64,31800.0,47.4332,47.4489,47.4098,47.4411,31800.0
2012-03-12 12:35:00,60.65,60.68,60.64,60.68,18900.0,47.4489,47.4724,47.4411,47.4724,18900.0
2012-03-12 12:40:00,60.68,60.72,60.65,60.71,65100.0,47.4724,47.5037,47.4489,47.4958,65100.0
2012-03-12 12:45:00,60.71,60.74,60.7,60.71,24400.0,47.4958,47.5193,47.488,47.4958,24400.0
2012-03-12 12:50:00,60.7,60.74,60.68,60.73,35800.0,47.488,47.5193,47.4724,47.5115,35800.0
2012-03-12 12:55:00,60.72,60.76,60.72,60.76,25000.0,47.5037,47.5349,47.5037,47.5349,25000.0
2012-03-12 13:00:00,60.76,60.79,60.75,60.79,15700.0,47.5349,47.5584,47.5271,47.5584,15700.0
2012-03-12 13:05:00,60.78,60.81,60.77,60.8,19900.0,47.5506,47.5741,47.5428,47.5662,19900.0
2012-03-12 13:10:00,60.81,60.84,60.79,60.84,28900.0,47.5741,47.5975,47.5584,47.5975,28900.0
2012-03-12 13:15:00,60.84,60.89,60.83,60.87,14800.0,47.5975,47.6367,47.5897,47.621,14800.0
2012-03-12 13:20:00,60.88,60.97,60.87,60.97,27100.0,47.6288,47.6992,47.621,47.6992,27100.0
2012-03-12 13:25:00,60.96,60.96,60.91,60.92,15400.0,47.6914,47.6914,47.6523,47.6601,15400.0
2012-03-12 13:30:00,60.91,60.92,60.89,60.89,10000.0,47.6523,47.6601,47.6367,47.6367,10000.0
2012-03-12 13:35:00,60.9,60.95,60.9,60.91,11900.0,47.6445,47.6836,47.6445,47.6523,11900.0
2012-03-12 13:40:00,60.91,60.96,60.91,60.96,10700.0,47.6523,47.6914,47.6523,47.6914,10700.0
2012-03-12 13:45:00,60.95,60.96,60.92,60.95,20600.0,47.6836,47.6914,47.6601,47.6836,20600.0
2012-03-12 13:50:00,60.95,60.99,60.95,60.98,14400.0,47.6836,47.7149,47.6836,47.7071,14400.0
2012-03-12 13:55:00,60.98,60.99,60.94,60.95,20300.0,47.7071,47.7149,47.6758,47.6836,20300.0
2012-03-12 14:00:00,60.95,60.96,60.94,60.95,7900.0,47.6836,47.6914,47.6758,47.6836,7900.0
2012-03-12 14:05:00,60.95,60.95,60.93,60.93,22600.0,47.6836,47.6836,47.6679,47.6679,22600.0
2012-03-12 14:10:00,60.94,61.03,60.94,61.03,29400.0,47.6758,47.7462,47.6758,47.7462,29400.0
2012-03-12 14:15:00,61.03,61.1,61.02,61.08,31400.0,47.7462,47.8009,47.7384,47.7853,31400.0
2012-03-12 14:20:00,61.09,61.09,61.04,61.05,15100.0,47.7931,47.7931,47.754,47.7618,15100.0
2012-03-12 14:25:00,61.04,61.07,61.02,61.05,20300.0,47.754,47.7775,47.7384,47.7618,20300.0
2012-03-12 14:30:00,61.05,61.06,61.02,61.03,25500.0,47.7618,47.7697,47.7384,47.7462,25500.0
2012-03-12 14:35:00,61.04,61.07,61.03,61.07,11700.0,47.754,47.7775,47.7462,47.7775,11700.0
2012-03-12 14:40:00,61.08,61.09,61.02,61.03,20200.0,47.7853,47.7931,47.7384,47.7462,20200.0
2012-03-12 14:45:00,61.03,61.13,61.02,61.13,23200.0,47.7462,47.8244,47.7384,47.8244,23200.0
2012-03-12 14:50:00,61.13,61.14,61.09,61.09,18800.0,47.8244,47.8322,47.7931,47.7931,18800.0
2012-03-12 14:55:00,61.09,61.13,61.07,61.13,23000.0,47.7931,47.8244,47.7775,47.8244,23000.0
2012-03-12 15:00:00,61.13,61.15,61.06,61.09,35800.0,47.8244,47.8401,47.7697,47.7931,35800.0
2012-03-12 15:05:00,61.1,61.11,61.07,61.07,21800.0,47.8009,47.8088,47.7775,47.7775,21800.0
2012-03-12 15:10:00,61.07,61.11,61.06,61.1,19700.0,47.7775,47.8088,47.7697,47.8009,19700.0
2012-03-12 15:15:00,61.11,61.18,61.1,61.17,34000.0,47.8088,47.8635,47.8009,47.8557,34000.0
2012-03-12 15:20:00,61.18,61.21,61.17,61.18,32800.0,47.8635,47.887,47.8557,47.8635,32800.0
2012-03-12 15:25:00,61.18,61.2,61.17,61.18,20400.0,47.8635,47.8792,47.8557,47.8635,20400.0
2012-03-12 15:30:00,61.17,61.19,61.12,61.13,33500.0,47.8557,47.8714,47.8166,47.8244,33500.0
2012-03-12 15:35:00,61.12,61.13,61.1,61.12,31100.0,47.8166,47.8244,47.8009,47.8166,31100.0
2012-03-12 15:40:00,61.12,61.12,61.04,61.05,38400.0,47.8166,47.8166,47.754,47.7618,38400.0
2012-03-12 15:45:00,61.04,61.14,61.01,61.08,83800.0,47.754,47.8322,47.7305,47.7853,83800.0
2012-03-12 15:50:00,61.07,61.13,61.06,61.12,65700.0,47.7775,47.8244,47.7697,47.8166,65700.0
2012-03-12 15:55:00,61.13,61.16,61.1,61.12,119500.0,47.8244,47.8479,47.8009,47.8166,119500.0
2012-03-13 09:30:00,61.38,61.43,61.21,61.41,78800.0,48.02,48.0591,47.887,48.0435,78800.0
2012-03-13 09:35:00,61.38,61.5,61.38,61.47,32600.0,48.02,48.1139,48.02,48.0904,32600.0
2012-03-13 09:40:00,61.47,61.47,61.32,61.36,17400.0,48.0904,48.0904,47.9731,48.0044,17400.0
2012-03-13 09:45:00,61.35,61.37,61.2,61.23,29300.0,47.9965,48.0122,47.8792,47.9026,29300.0
2012-03-13 09:50:00,61.21,61.46,61.21,61.46,23000.0,47.887,48.0826,47.887,48.0826,23000.0
2012-03-13 09:55:00,61.45,61.58,61.41,61.43,54000.0,48.0748,48.1765,48.0435,48.0591,54000.0
2012-03-13 10:00:00,61.43,61.53,61.43,61.43,23500.0,48.0591,48.1374,48.0591,48.0591,23500.0
2012-03-13 10:05:00,61.43,61.46,61.41,61.44,17600.0,48.0591,48.0826,48.0435,48.0669,17600.0
2012-03-13 10:10:00,61.44,61.44,61.41,61.43,8400.0,48.0669,48.0669,48.0435,48.0591,8400.0
2012-03-13 10:15:00,61.43,61.45,61.41,61.44,27700.0,48.0591,48.0748,48.0435,48.0669,27700.0
2012-03-13 10:20:00,61.44,61.45,61.42,61.42,31500.0,48.0669,48.0748,48.0513,48.0513,31500.0
2012-03-13 10:25:00,61.42,61.49,61.42,61.46,23700.0,48.0513,48.1061,48.0513,48.0826,23700.0
2012-03-13 10:30:00,61.47,61.49,61.42,61.46,47600.0,48.0904,48.1061,48.0513,48.0826,47600.0
2012-03-13 10:35:00,61.47,61.57,61.47,61.5,83000.0,48.0904,48.1686,48.0904,48.1139,83000.0
2012-03-13 10:40:00,61.5,61.62,61.47,61.62,41700.0,48.1139,48.2078,48.0904,48.2078,41700.0
2012-03-13 10:45:00,61.61,61.72,61.61,61.69,67900.0,48.1999,48.286,48.1999,48.2625,67900.0
2012-03-13 10:50:00,61.69,61.77,61.67,61.69,122100.0,48.2625,48.3251,48.2469,48.2625,122100.0
2012-03-13 10:55:00,61.69,61.78,61.66,61.78,65700.0,48.2625,48.3329,48.2391,48.3329,65700.0
2012-03-13 11:00:00,61.77,61.91,61.77,61.9,90500.0,48.3251,48.4346,48.3251,48.4268,90500.0
2012-03-13 11:05:00,61.89,61.94,61.89,61.94,26600.0,48.419,48.4581,48.419,48.4581,26600.0
2012-03-13 11:10:00,61.94,61.99,61.86,61.99,51800.0,48.4581,48.4972,48.3955,48.4972,51800.0
2012-03-13 11:15:00,61.99,62.0,61.93,61.94,88100.0,48.4972,48.5051,48.4503,48.4581,88100.0
2012-03-13 11:20:00,61.95,61.97,61.89,61.93,32800.0,48.4659,48.4816,48.419,48.4503,32800.0
2012-03-13 11:25:00,61.93,61.99,61.91,61.99,19200.0,48.4503,48.4972,48.4346,48.4972,19200.0
2012-03-13 11:30:00,61.98,62.0,61.96,61.99,24400.0,48.4894,48.5051,48.4738,48.4972,24400.0
2012-03-13 11:35:00,61.98,62.05,61.98,62.03,91300.0,48.4894,48.5442,48.4894,48.5285,91300.0
2012-03-13 11:40:00,62.03,62.15,62.01,62.11,52100.0,48.5285,48.6224,48.5129,48.5911,52100.0
2012-03-13 11:45:00,62.1,62.16,62.07,62.11,31900.0,48.5833,48.6302,48.5598,48.5911,31900.0
2012-03-13 11:50:00,62.12,62.24,62.12,62.14,63500.0,48.5989,48.6928,48.5989,48.6146,63500.0
2012-03-13 11:55:00,62.15,62.16,62.1,62.1,23700.0,48.6224,48.6302,48.5833,48.5833,23700.0
2012-03-13 12:00:00,62.1,62.18,62.09,62.15,17200.0,48.5833,48.6459,48.5755,48.6224,17200.0
2012-03-13 12:05:00,62.14,62.15,62.06,62.07,25900.0,48.6146,48.6224,48.552,48.5598,25900.0
2012-03-13 12:10:00,62.08,62.08,62.0,62.0,21100.0,48.5676,48.5676,48.5051,48.5051,21100.0
2012-03-13 12:15:00,62.01,62.1,62.0,62.05,34100.0,48.5129,48.5833,48.5051,48.5442,34100.0
2012-03-13 12:20:00,62.03,62.2,62.03,62.19,31200.0,48.5285,48.6615,48.5285,48.6537,31200.0
2012-03-13 12:25:00,62.19,62.21,62.16,62.21,12500.0,48.6537,48.6693,48.6302,48.6693,12500.0
2012-03-13 12:30:00,62.2,62.24,62.17,62.24,33900.0,48.6615,48.6928,48.638,48.6928,33900.0
2012-03-13 12:35:00,62.23,62.27,62.22,62.25,31600.0,48.685,48.7163,48.6772,48.7006,31600.0
2012-03-13 12:40:00,62.25,62.27,62.21,62.26,42200.0,48.7006,48.7163,48.6693,48.7085,42200.0
2012-03-13 12:45:00,62.25,62.26,62.21,62.25,19800.0,48.7006,48.7085,48.6693,48.7006,19800.0
2012-03-13 12:50:00,62.26,62.28,62.22,62.27,25500.0,48.7085,48.7241,48.6772,48.7163,25500.0
2012-03-13 12:55:00,62.27,62.28,62.25,62.28,21900.0,48.7163,48.7241,48.7006,48.7241,21900.0
2012-03-13 13:00:00,62.28,62.29,62.21,62.25,32700.0,48.7241,48.7319,48.6693,48.7006,32700.0
2012-03-13 13:05:00,62.25,62.28,62.22,62.24,18900.0,48.7006,48.7241,48.6772,48.6928,18900.0
2012-03-13 13:10:00,62.22,62.26,62.22,62.25,13000.0,48.6772,48.7085,48.6772,48.7006,13000.0
2012-03-13 13:15:00,62.24,62.26,62.17,62.17,28300.0,48.6928,48.7085,48.638,48.638,28300.0
2012-03-13 13:20:00,62.18,62.2,62.17,62.18,19200.0,48.6459,48.6615,48.638,48.6459,19200.0
2012-03-13 13:25:00,62.18,62.23,62.18,62.22,10700.0,48.6459,48.685,48.6459,48.6772,10700.0
2012-03-13 13:30:00,62.23,62.26,62.22,62.26,21600.0,48.685,48.7085,48.6772,48.7085,21600.0
2012-03-13 13:35:00,62.25,62.27,62.24,62.24,13200.0,48.7006,48.7163,48.6928,48.6928,13200.0
2012-03-13 13:40:00,62.25,62.3,62.25,62.3,20100.0,48.7006,48.7398,48.7006,48.7398,20100.0
2012-03-13 13:45:00,62.3,62.33,62.28,62.33,18200.0,48.7398,48.7632,48.7241,48.7632,18200.0
2012-03-13 13:50:00,62.33,62.33,62.28,62.31,22200.0,48.7632,48.7632,48.7241,48.7476,22200.0
2012-03-13 13:55:00,62.31,62.31,62.28,62.31,23800.0,48.7476,48.7476,48.7241,48.7476,23800.0
2012-03-13 14:00:00,62.31,62.31,62.23,62.24,23600.0,48.7476,48.7476,48.685,48.6928,23600.0
2012-03-13 14:05:00,62.23,62.27,62.23,62.26,29300.0,48.685,48.7163,48.685,48.7085,29300.0
2012-03-13 14:10:00,62.26,62.27,62.19,62.22,79600.0,48.7085,48.7163,48.6537,48.6772,79600.0
2012-03-13 14:15:00,62.21,62.27,62.2,62.25,45000.0,48.6693,48.7163,48.6615,48.7006,45000.0
2012-03-13 14:20:00,62.25,62.28,62.11,62.12,50800.0,48.7006,48.7241,48.5911,48.5989,50800.0
2012-03-13 14:25:00,62.11,62.15,62.06,62.13,29500.0,48.5911,48.6224,48.552,48.6068,29500.0
2012-03-13 14:30:00,62.14,62.22,62.12,62.12,50000.0,48.6146,48.6772,48.5989,48.5989,50000.0
2012-03-13 14:35:00,62.12,62.18,62.12,62.15,33000.0,48.5989,48.6459,48.5989,48.6224,33000.0
2012-03-13 14:40:00,62.14,62.2,62.11,62.18,27200.0,48.6146,48.6615,48.5911,48.6459,27200.0
2012-03-13 14:45:00,62.17,62.18,62.08,62.1,22000.0,48.638,48.6459,48.5676,48.5833,22000.0
2012-03-13 14:50:00,62.1,62.15,62.06,62.08,36700.0,48.5833,48.6224,48.552,48.5676,36700.0
2012-03-13 14:55:00,62.08,62.09,62.03,62.04,24200.0,48.5676,48.5755,48.5285,48.5363,24200.0
2012-03-13 15:00:00,62.04,62.14,62.04,62.1,79100.0,48.5363,48.6146,48.5363,48.5833,79100.0
2012-03-13 15:05:00,62.1,62.19,62.06,62.16,58800.0,48.5833,48.6537,48.552,48.6302,58800.0
2012-03-13 15:10:00,62.16,62.23,62.15,62.17,81300.0,48.6302,48.685,48.6224,48.638,81300.0
2012-03-13 15:15:00,62.18,62.23,62.13,62.23,46500.0,48.6459,48.685,48.6068,48.685,46500.0
2012-03-13 15:20:00,62.23,62.35,62.2,62.33,53000.0,48.685,48.7789,48.6615,48.7632,53000.0
2012-03-13 15:25:00,62.34,62.36,62.25,62.26,49000.0,48.771,48.7867,48.7006,48.7085,49000.0
2012-03-13 15:30:00,62.27,62.34,62.26,62.33,71200.0,48.7163,48.771,48.7085,48.7632,71200.0
2012-03-13 15:35:00,62.32,62.34,62.22,62.27,86700.0,48.7554,48.771,48.6772,48.7163,86700.0
2012-03-13 15:40:00,62.27,62.38,62.27,62.32,133500.0,48.7163,48.8023,48.7163,48.7554,133500.0
2012-03-13 15:45:00,62.31,62.34,62.28,62.32,72200.0,48.7476,48.771,48.7241,48.7554,72200.0
2012-03-13 15:50:00,62.32,62.35,62.23,62.33,201500.0,48.7554,48.7789,48.685,48.7632,201500.0
2012-03-13 15:55:00,62.33,62.43,62.3,62.43,191300.0,48.7632,48.8415,48.7398,48.8415,191300.0
2012-03-14 09:30:00,62.34,62.49,62.28,62.33,64800.0,48.771,48.8884,48.7241,48.7632,64800.0
2012-03-14 09:35:00,62.27,62.44,62.27,62.44,22100.0,48.7163,48.8493,48.7163,48.8493,22100.0
2012-03-14 09:40:00,62.4,62.52,62.39,62.48,25800.0,48.818,48.9119,48.8102,48.8806,25800.0
2012-03-14 09:45:00,62.48,62.65,62.48,62.59,39100.0,48.8806,49.0136,48.8806,48.9666,39100.0
2012-03-14 09:50:00,62.6,62.63,62.57,62.6,10700.0,48.9745,48.9979,48.951,48.9745,10700.0
2012-03-14 09:55:00,62.6,62.65,62.56,62.56,11700.0,48.9745,49.0136,48.9432,48.9432,11700.0
2012-03-14 10:00:00,62.57,62.64,62.5,62.63,78800.0,48.951,49.0057,48.8962,48.9979,78800.0
2012-03-14 10:05:00,62.62,62.75,62.62,62.73,60200.0,48.9901,49.0918,48.9901,49.0762,60200.0
2012-03-14 10:10:00,62.73,62.74,62.69,62.73,10800.0,49.0762,49.084,49.0449,49.0762,10800.0
2012-03-14 10:15:00,62.73,62.73,62.68,62.72,28400.0,49.0762,49.0762,49.037,49.0683,28400.0
2012-03-14 10:20:00,62.71,62.71,62.63,62.63,12100.0,49.0605,49.0605,48.9979,48.9979,12100.0
2012-03-14 10:25:00,62.62,62.62,62.53,62.56,21500.0,48.9901,48.9901,48.9197,48.9432,21500.0
2012-03-14 10:30:00,62.56,62.6,62.51,62.51,17300.0,48.9432,48.9745,48.904,48.904,17300.0
2012-03-14 10:35:00,62.51,62.51,62.44,62.49,28200.0,48.904,48.904,48.8493,48.8884,28200.0
2012-03-14 10:40:00,62.5,62.51,62.47,62.49,17600.0,48.8962,48.904,48.8727,48.8884,17600.0
2012-03-14 10:45:00,62.48,62.5,62.46,62.46,18300.0,48.8806,48.8962,48.8649,48.8649,18300.0
2012-03-14 10:50:00,62.45,62.47,62.35,62.39,26600.0,48.8571,48.8727,48.7789,48.8102,26600.0
2012-03-14 10:55:00,62.38,62.38,62.29,62.29,18400.0,48.8023,48.8023,48.7319,48.7319,18400.0
2012-03-14 11:00:00,62.3,62.44,62.29,62.43,40900.0,48.7398,48.8493,48.7319,48.8415,40900.0
2012-03-14 11:05:00,62.43,62.44,62.39,62.43,21400.0,48.8415,48.8493,48.8102,48.8415,21400.0
2012-03-14 11:10:00,62.44,62.45,62.38,62.42,22800.0,48.8493,48.8571,48.8023,48.8336,22800.0
2012-03-14 11:15:00,62.41,62.42,62.3,62.31,21300.0,48.8258,48.8336,48.7398,48.7476,21300.0
2012-03-14 11:20:00,62.32,62.36,62.31,62.32,11600.0,48.7554,48.7867,48.7476,48.7554,11600.0
2012-03-14 11:25:00,62.34,62.4,62.32,62.39,12700.0,48.771,48.818,48.7554,48.8102,12700.0
2012-03-14 11:30:00,62.37,62.37,62.29,62.32,17600.0,48.7945,48.7945,48.7319,48.7554,17600.0
2012-03-14 11:35:00,62.32,62.37,62.26,62.37,30400.0,48.7554,48.7945,48.7085,48.7945,30400.0
2012-03-14 11:40:00,62.37,62.38,62.35,62.37,24800.0,48.7945,48.8023,48.7789,48.7945,24800.0
2012-03-14 11:45:00,62.36,62.4,62.35,62.39,15800.0,48.7867,48.818,48.7789,48.8102,15800.0
2012-03-14 11:50:00,62.4,62.4,62.35,62.35,14700.0,48.818,48.818,48.7789,48.7789,14700.0
2012-03-14 11:55:00,62.36,62.4,62.35,62.36,30800.0,48.7867,48.818,48.7789,48.7867,30800.0
2012-03-14 12:00:00,62.37,62.42,62.37,62.4,24000.0,48.7945,48.8336,48.7945,48.818,24000.0
2012-03-14 12:05:00,62.41,62.41,62.4,62.4,5700.0,48.8258,48.8258,48.818,48.818,5700.0
2012-03-14 12:10:00,62.41,62.48,62.41,62.48,26700.0,48.8258,48.8806,48.8258,48.8806,26700.0
2012-03-14 12:15:00,62.47,62.52,62.47,62.51,12500.0,48.8727,48.9119,48.8727,48.904,12500.0
2012-03-14 12:20:00,62.51,62.56,62.51,62.52,37700.0,48.904,48.9432,48.904,48.9119,37700.0
2012-03-14 12:25:00,62.53,62.53,62.43,62.44,10500.0,48.9197,48.9197,48.8415,48.8493,10500.0
2012-03-14 12:30:00,62.44,62.46,62.44,62.45,15100.0,48.8493,48.8649,48.8493,48.8571,15100.0
2012-03-14 12:35:00,62.46,62.49,62.45,62.48,21600.0,48.8649,48.8884,48.8571,48.8806,21600.0
2012-03-14 12:40:00,62.47,62.51,62.46,62.51,27000.0,48.8727,48.904,48.8649,48.904,27000.0
2012-03-14 12:45:00,62.5,62.53,62.5,62.53,16700.0,48.8962,48.9197,48.8962,48.9197,16700.0
2012-03-14 12:50:00,62.52,62.53,62.45,62.5,29600.0,48.9119,48.9197,48.8571,48.8962,29600.0
2012-03-14 12:55:00,62.5,62.58,62.5,62.58,21500.0,48.8962,48.9588,48.8962,48.9588,21500.0
2012-03-14 13:00:00,62.59,62.63,62.58,62.61,15200.0,48.9666,48.9979,48.9588,48.9823,15200.0
2012-03-14 13:05:00,62.61,62.64,62.59,62.63,25500.0,48.9823,49.0057,48.9666,48.9979,25500.0
2012-03-14 13:10:00,62.63,62.64,62.6,62.6,22200.0,48.9979,49.0057,48.9745,48.9745,22200.0
2012-03-14 13:15:00,62.6,62.64,62.59,62.61,12700.0,48.9745,49.0057,48.9666,48.9823,12700.0
2012-03-14 13:20:00,62.6,62.63,62.58,62.58,22700.0,48.9745,48.9979,48.9588,48.9588,22700.0
2012-03-14 13:25:00,62.57,62.63,62.55,62.6,23600.0,48.951,48.9979,48.9353,48.9745,23600.0
2012-03-14 13:30:00,62.6,62.6,62.54,62.58,20700.0,48.9745,48.9745,48.9275,48.9588,20700.0
2012-03-14 13:35:00,62.58,62.59,62.51,62.51,12300.0,48.9588,48.9666,48.904,48.904,12300.0
2012-03-14 13:40:00,62.52,62.53,62.43,62.44,26400.0,48.9119,48.9197,48.8415,48.8493,26400.0
2012-03-14 13:45:00,62.43,62.48,62.38,62.46,34900.0,48.8415,48.8806,48.8023,48.8649,34900.0
2012-03-14 13:50:00,62.46,62.5,62.45,62.49,23900.0,48.8649,48.8962,48.8571,48.8884,23900.0
2012-03-14 13:55:00,62.49,62.49,62.36,62.38,21600.0,48.8884,48.8884,48.7867,48.8023,21600.0
2012-03-14 14:00:00,62.38,62.48,62.38,62.48,26000.0,48.8023,48.8806,48.8023,48.8806,26000.0
2012-03-14 14:05:00,62.48,62.5,62.43,62.43,27300.0,48.8806,48.8962,48.8415,48.8415,27300.0
2012-03-14 14:10:00,62.44,62.44,62.36,62.37,34700.0,48.8493,48.8493,48.7867,48.7945,34700.0
2012-03-14 14:15:00,62.37,62.43,62.36,62.41,29000.0,48.7945,48.8415,48.7867,48.8258,29000.0
2012-03-14 14:20:00,62.41,62.49,62.4,62.49,26100.0,48.8258,48.8884,48.818,48.8884,26100.0
2012-03-14 14:25:00,62.49,62.53,62.48,62.52,18500.0,48.8884,48.9197,48.8806,48.9119,18500.0
2012-03-14 14:30:00,62.51,62.52,62.42,62.49,32700.0,48.904,48.9119,48.8336,48.8884,32700.0
2012-03-14 14:35:00,62.49,62.52,62.48,62.52,23000.0,48.8884,48.9119,48.8806,48.9119,23000.0
2012-03-14 14:40:00,62.52,62.57,62.52,62.54,43600.0,48.9119,48.951,48.9119,48.9275,43600.0
2012-03-14 14:45:00,62.53,62.61,62.53,62.61,24900.0,48.9197,48.9823,48.9197,48.9823,24900.0
2012-03-14 14:50:00,62.61,62.65,62.57,62.57,44800.0,48.9823,49.0136,48.951,48.951,44800.0
2012-03-14 14:55:00,62.57,62.6,62.54,62.59,36700.0,48.951,48.9745,48.9275,48.9666,36700.0
2012-03-14 15:00:00,62.59,62.6,62.51,62.51,56500.0,48.9666,48.9745,48.904,48.904,56500.0
2012-03-14 15:05:00,62.52,62.59,62.52,62.56,42400.0,48.9119,48.9666,48.9119,48.9432,42400.0
2012-03-14 15:10:00,62.56,62.56,62.52,62.55,24400.0,48.9432,48.9432,48.9119,48.9353,24400.0
2012-03-14 15:15:00,62.54,62.55,62.48,62.51,50100.0,48.9275,48.9353,48.8806,48.904,50100.0
2012-03-14 15:20:00,62.51,62.59,62.51,62.59,44600.0,48.904,48.9666,48.904,48.9666,44600.0
2012-03-14 15:25:00,62.59,62.68,62.59,62.67,43000.0,48.9666,49.037,48.9666,49.0292,43000.0
2012-03-14 15:30:00,62.68,62.71,62.53,62.53,61200.0,49.037,49.0605,48.9197,48.9197,61200.0
2012-03-14 15:35:00,62.54,62.59,62.53,62.59,53400.0,48.9275,48.9666,48.9197,48.9666,53400.0
2012-03-14 15:40:00,62.59,62.67,62.59,62.65,59400.0,48.9666,49.0292,48.9666,49.0136,59400.0
2012-03-14 15:45:00,62.64,62.66,62.59,62.6,74400.0,49.0057,49.0214,48.9666,48.9745,74400.0
2012-03-14 15:50:00,62.6,62.63,62.56,62.6,94700.0,48.9745,48.9979,48.9432,48.9745,94700.0
2012-03-14 15:55:00,62.6,62.64,62.57,62.64,112800.0,48.9745,49.0057,48.951,49.0057,112800.0
2012-03-15 09:30:00,62.55,62.61,62.25,62.49,59300.0,48.9353,48.9823,48.7006,48.8884,59300.0
2012-03-15 09:35:00,62.52,62.61,62.43,62.5,45100.0,48.9119,48.9823,48.8415,48.8962,45100.0
2012-03-15 09:40:00,62.47,62.5,62.3,62.4,35700.0,48.8727,48.8962,48.7398,48.818,35700.0
2012-03-15 09:45:00,62.41,62.59,62.36,62.4,25000.0,48.8258,48.9666,48.7867,48.818,25000.0
2012-03-15 09:50:00,62.4,62.45,62.27,62.36,36900.0,48.818,48.8571,48.7163,48.7867,36900.0
2012-03-15 09:55:00,62.37,62.37,62.28,62.37,27600.0,48.7945,48.7945,48.7241,48.7945,27600.0
2012-03-15 10:00:00,62.36,62.41,62.28,62.32,45800.0,48.7867,48.8258,48.7241,48.7554,45800.0
2012-03-15 10:05:00,62.34,62.47,62.3,62.43,35000.0,48.771,48.8727,48.7398,48.8415,35000.0
2012-03-15 10:10:00,62.42,62.6,62.38,62.52,29500.0,48.8336,48.9745,48.8023,48.9119,29500.0
2012-03-15 10:15:00,62.54,62.79,62.52,62.79,31600.0,48.9275,49.1231,48.9119,49.1231,31600.0
2012-03-15 10:20:00,62.78,62.81,62.72,62.73,20400.0,49.1153,49.1387,49.0683,49.0762,20400.0
2012-03-15 10:25:00,62.74,62.86,62.73,62.79,23200.0,49.084,49.1779,49.0762,49.1231,23200.0
2012-03-15 10:30:00,62.79,62.83,62.71,62.75,36300.0,49.1231,49.1544,49.0605,49.0918,36300.0
2012-03-15 10:35:00,62.76,62.77,62.7,62.73,24700.0,49.0996,49.1075,49.0527,49.0762,24700.0
2012-03-15 10:40:00,62.73,62.8,62.68,62.79,11100.0,49.0762,49.1309,49.037,49.1231,11100.0
2012-03-15 10:45:00,62.79,62.84,62.78,62.84,24200.0,49.1231,49.1622,49.1153,49.1622,24200.0
2012-03-15 10:50:00,62.84,62.87,62.76,62.82,31200.0,49.1622,49.1857,49.0996,49.1466,31200.0
2012-03-15 10:55:00,62.82,62.89,62.7,62.72,28200.0,49.1466,49.2013,49.0527,49.0683,28200.0
2012-03-15 11:00:00,62.72,62.73,62.61,62.61,19900.0,49.0683,49.0762,48.9823,48.9823,19900.0
2012-03-15 11:05:00,62.61,62.62,62.57,62.57,12200.0,48.9823,48.9901,48.951,48.951,12200.0
2012-03-15 11:10:00,62.57,62.65,62.57,62.65,11300.0,48.951,49.0136,48.951,49.0136,11300.0
2012-03-15 11:15:00,62.65,62.71,62.62,62.62,15700.0,49.0136,49.0605,48.9901,48.9901,15700.0
2012-03-15 11:20:00,62.62,62.76,62.62,62.76,11600.0,48.9901,49.0996,48.9901,49.0996,11600.0
2012-03-15 11:25:00,62.76,62.83,62.71,62.83,34400.0,49.0996,49.1544,49.0605,49.1544,34400.0
2012-03-15 11:30:00,62.83,62.94,62.83,62.92,34300.0,49.1544,49.2404,49.1544,49.2248,34300.0
2012-03-15 11:35:00,62.91,62.92,62.87,62.91,28300.0,49.217,49.2248,49.1857,49.217,28300.0
2012-03-15 11:40:00,62.92,62.98,62.9,62.98,12100.0,49.2248,49.2717,49.2092,49.2717,12100.0
2012-03-15 11:45:00,62.98,62.99,62.96,62.99,16300.0,49.2717,49.2796,49.2561,49.2796,16300.0
2012-03-15 11:50:00,62.97,63.0,62.93,62.98,16600.0,49.2639,49.2874,49.2326,49.2717,16600.0
2012-03-15 11:55:00,62.98,62.99,62.94,62.98,12500.0,49.2717,49.2796,49.2404,49.2717,12500.0
2012-03-15 12:00:00,62.98,62.99,62.94,62.95,15000.0,49.2717,49.2796,49.2404,49.2483,15000.0
2012-03-15 12:05:00,62.95,62.99,62.94,62.98,16200.0,49.2483,49.2796,49.2404,49.2717,16200.0
2012-03-15 12:10:00,62.98,62.99,62.95,62.98,16100.0,49.2717,49.2796,49.2483,49.2717,16100.0
2012-03-15 12:15:00,62.98,63.0,62.97,63.0,18300.0,49.2717,49.2874,49.2639,49.2874,18300.0
2012-03-15 12:20:00,62.99,63.06,62.99,63.05,68200.0,49.2796,49.3343,49.2796,49.3265,68200.0
2012-03-15 12:25:00,63.05,63.26,63.04,63.21,95700.0,49.3265,49.4908,49.3187,49.4517,95700.0
2012-03-15 12:30:00,63.2,63.27,63.19,63.24,42700.0,49.4439,49.4986,49.436,49.4752,42700.0
2012-03-15 12:35:00,63.25,63.26,63.18,63.21,51600.0,49.483,49.4908,49.4282,49.4517,51600.0
2012-03-15 12:40:00,63.2,63.25,63.2,63.25,33300.0,49.4439,49.483,49.4439,49.483,33300.0
2012-03-15 12:45:00,63.25,63.39,63.25,63.38,55400.0,49.483,49.5925,49.483,49.5847,55400.0
2012-03-15 12:50:00,63.37,63.38,63.33,63.38,36700.0,49.5769,49.5847,49.5456,49.5847,36700.0
2012-03-15 12:55:00,63.38,63.46,63.36,63.46,78300.0,49.5847,49.6473,49.569,49.6473,78300.0
2012-03-15 13:00:00,63.46,63.46,63.4,63.43,27200.0,49.6473,49.6473,49.6003,49.6238,27200.0
2012-03-15 13:05:00,63.43,63.44,63.38,63.39,19800.0,49.6238,49.6316,49.5847,49.5925,19800.0
2012-03-15 13:10:00,63.39,63.44,63.39,63.43,20300.0,49.5925,49.6316,49.5925,49.6238,20300.0
2012-03-15 13:15:00,63.43,63.43,63.38,63.39,24300.0,49.6238,49.6238,49.5847,49.5925,24300.0
2012-03-15 13:20:00,63.4,63.43,63.39,63.42,37800.0,49.6003,49.6238,49.5925,49.616,37800.0
2012-03-15 13:25:00,63.42,63.43,63.39,63.4,23600.0,49.616,49.6238,49.5925,49.6003,23600.0
2012-03-15 13:30:00,63.4,63.43,63.38,63.42,30100.0,49.6003,49.6238,49.5847,49.616,30100.0
2012-03-15 13:35:00,63.42,63.42,63.41,63.41,10600.0,49.616,49.616,49.6081,49.6081,10600.0
2012-03-15 13:40:00,63.42,63.48,63.38,63.45,25800.0,49.616,49.6629,49.5847,49.6394,25800.0
2012-03-15 13:45:00,63.45,63.47,63.4,63.46,33800.0,49.6394,49.6551,49.6003,49.6473,33800.0
2012-03-15 13:50:00,63.46,63.49,63.43,63.45,38300.0,49.6473,49.6707,49.6238,49.6394,38300.0
2012-03-15 13:55:00,63.45,63.49,63.45,63.48,27100.0,49.6394,49.6707,49.6394,49.6629,27100.0
2012-03-15 14:00:00,63.48,63.49,63.43,63.47,53200.0,49.6629,49.6707,49.6238,49.6551,53200.0
2012-03-15 14:05:00,63.47,63.48,63.4,63.43,36300.0,49.6551,49.6629,49.6003,49.6238,36300.0
2012-03-15 14:10:00,63.44,63.47,63.4,63.47,34500.0,49.6316,49.6551,49.6003,49.6551,34500.0
2012-03-15 14:15:00,63.46,63.53,63.46,63.5,32500.0,49.6473,49.702,49.6473,49.6786,32500.0
2012-03-15 14:20:00,63.5,63.57,63.46,63.46,21400.0,49.6786,49.7333,49.6473,49.6473,21400.0
2012-03-15 14:25:00,63.46,63.53,63.46,63.49,23900.0,49.6473,49.702,49.6473,49.6707,23900.0
2012-03-15 14:30:00,63.49,63.5,63.46,63.5,25400.0,49.6707,49.6786,49.6473,49.6786,25400.0
2012-03-15 14:35:00,63.5,63.53,63.45,63.53,63100.0,49.6786,49.702,49.6394,49.702,63100.0
2012-03-15 14:40:00,63.52,63.57,63.5,63.56,32500.0,49.6942,49.7333,49.6786,49.7255,32500.0
2012-03-15 14:45:00,63.56,63.59,63.54,63.54,21300.0,49.7255,49.749,49.7099,49.7099,21300.0
2012-03-15 14:50:00,63.54,63.62,63.53,63.58,20100.0,49.7099,49.7724,49.702,49.7411,20100.0
2012-03-15 14:55:00,63.58,63.6,63.53,63.59,27500.0,49.7411,49.7568,49.702,49.749,27500.0
2012-03-15 15:00:00,63.59,63.63,63.56,63.62,47700.0,49.749,49.7803,49.7255,49.7724,47700.0
2012-03-15 15:05:00,63.62,63.67,63.62,63.62,36700.0,49.7724,49.8116,49.7724,49.7724,36700.0
2012-03-15 15:10:00,63.62,63.63,63.57,63.62,29200.0,49.7724,49.7803,49.7333,49.7724,29200.0
2012-03-15 15:15:00,63.61,63.61,63.53,63.55,27800.0,49.7646,49.7646,49.702,49.7177,27800.0
2012-03-15 15:20:00,63.54,63.58,63.53,63.58,30800.0,49.7099,49.7411,49.702,49.7411,30800.0
2012-03-15 15:25:00,63.58,63.65,63.57,63.64,37500.0,49.7411,49.7959,49.7333,49.7881,37500.0
2012-03-15 15:30:00,63.64,63.65,63.55,63.62,62000.0,49.7881,49.7959,49.7177,49.7724,62000.0
2012-03-15 15:35:00,63.63,63.65,63.57,63.61,65100.0,49.7803,49.7959,49.7333,49.7646,65100.0
2012-03-15 15:40:00,63.61,63.64,63.6,63.62,57400.0,49.7646,49.7881,49.7568,49.7724,57400.0
2012-03-15 15:45:00,63.61,63.62,63.54,63.58,88600.0,49.7646,49.7724,49.7099,49.7411,88600.0
2012-03-15 15:50:00,63.59,63.63,63.55,63.62,95100.0,49.749,49.7803,49.7177,49.7724,95100.0
2012-03-15 15:55:00,63.61,63.67,63.59,63.64,150000.0,49.7646,49.8116,49.749,49.7881,150000.0
2012-03-16 09:30:00,63.79,63.99,63.69,63.96,815900.0,49.9054,50.0619,49.8272,50.0384,815900.0
2012-03-16 09:35:00,63.94,63.94,63.51,63.67,48300.0,50.0228,50.0228,49.6864,49.8116,48300.0
2012-03-16 09:40:00,63.65,63.71,63.32,63.4,59400.0,49.7959,49.8429,49.5377,49.6003,59400.0
2012-03-16 09:45:00,63.4,63.64,63.38,63.52,43500.0,49.6003,49.7881,49.5847,49.6942,43500.0
2012-03-16 09:50:00,63.52,63.71,63.51,63.61,51700.0,49.6942,49.8429,49.6864,49.7646,51700.0
2012-03-16 09:55:00,63.61,63.71,63.59,63.68,32500.0,49.7646,49.8429,49.749,49.8194,32500.0
2012-03-16 10:00:00,63.67,63.68,63.52,63.52,73100.0,49.8116,49.8194,49.6942,49.6942,73100.0
2012-03-16 10:05:00,63.52,63.52,63.38,63.38,39200.0,49.6942,49.6942,49.5847,49.5847,39200.0
2012-03-16 10:10:00,63.37,63.38,63.24,63.28,40700.0,49.5769,49.5847,49.4752,49.5064,40700.0
2012-03-16 10:15:00,63.28,63.28,63.13,63.17,41100.0,49.5064,49.5064,49.3891,49.4204,41100.0
2012-03-16 10:20:00,63.18,63.23,63.17,63.23,35400.0,49.4282,49.4673,49.4204,49.4673,35400.0
2012-03-16 10:25:00,63.22,63.24,63.2,63.22,20500.0,49.4595,49.4752,49.4439,49.4595,20500.0
2012-03-16 10:30:00,63.21,63.31,63.2,63.29,29700.0,49.4517,49.5299,49.4439,49.5143,29700.0
2012-03-16 10:35:00,63.3,63.31,63.22,63.23,34400.0,49.5221,49.5299,49.4595,49.4673,34400.0
2012-03-16 10:40:00,63.22,63.27,63.21,63.23,24800.0,49.4595,49.4986,49.4517,49.4673,24800.0
2012-03-16 10:45:00,63.23,63.23,63.14,63.14,25400.0,49.4673,49.4673,49.3969,49.3969,25400.0
2012-03-16 10:50:00,63.14,63.21,63.14,63.17,22600.0,49.3969,49.4517,49.3969,49.4204,22600.0
2012-03-16 10:55:00,63.17,63.18,63.15,63.16,27600.0,49.4204,49.4282,49.4047,49.4126,27600.0
2012-03-16 11:00:00,63.16,63.23,63.16,63.22,15900.0,49.4126,49.4673,49.4126,49.4595,15900.0
2012-03-16 11:05:00,63.21,63.27,63.21,63.24,17700.0,49.4517,49.4986,49.4517,49.4752,17700.0
2012-03-16 11:10:00,63.23,63.33,63.23,63.33,23900.0,49.4673,49.5456,49.4673,49.5456,23900.0
2012-03-16 11:15:00,63.33,63.4,63.33,63.4,35300.0,49.5456,49.6003,49.5456,49.6003,35300.0
2012-03-16 11:20:00,63.39,63.46,63.36,63.41,27500.0,49.5925,49.6473,49.569,49.6081,27500.0
2012-03-16 11:25:00,63.4,63.46,63.4,63.45,23400.0,49.6003,49.6473,49.6003,49.6394,23400.0
2012-03-16 11:30:00,63.45,63.46,63.41,63.42,27500.0,49.6394,49.6473,49.6081,49.616,27500.0
2012-03-16 11:35:00,63.42,63.44,63.41,63.43,10500.0,49.616,49.6316,49.6081,49.6238,10500.0
2012-03-16 11:40:00,63.44,63.49,63.42,63.49,12800.0,49.6316,49.6707,49.616,49.6707,12800.0
2012-03-16 11:45:00,63.48,63.49,63.45,63.48,13500.0,49.6629,49.6707,49.6394,49.6629,13500.0
2012-03-16 11:50:00,63.48,63.55,63.47,63.53,26500.0,49.6629,49.7177,49.6551,49.702,26500.0
2012-03-16 11:55:00,63.53,63.63,63.52,63.56,33300.0,49.702,49.7803,49.6942,49.7255,33300.0
2012-03-16 12:00:00,63.57,63.59,63.53,63.54,14800.0,49.7333,49.749,49.702,49.7099,14800.0
2012-03-16 12:05:00,63.54,63.54,63.48,63.5,13600.0,49.7099,49.7099,49.6629,49.6786,13600.0
2012-03-16 12:10:00,63.51,63.53,63.5,63.51,18800.0,49.6864,49.702,49.6786,49.6864,18800.0
2012-03-16 12:15:00,63.5,63.51,63.44,63.46,11300.0,49.6786,49.6864,49.6316,49.6473,11300.0
2012-03-16 12:20:00,63.45,63.5,63.44,63.45,35600.0,49.6394,49.6786,49.6316,49.6394,35600.0
2012-03-16 12:25:00,63.44,63.46,63.39,63.39,47600.0,49.6316,49.6473,49.5925,49.5925,47600.0
2012-03-16 12:30:00,63.4,63.42,63.37,63.41,18400.0,49.6003,49.616,49.5769,49.6081,18400.0
2012-03-16 12:35:00,63.4,63.48,63.36,63.36,82200.0,49.6003,49.6629,49.569,49.569,82200.0
2012-03-16 12:40:00,63.36,63.37,63.31,63.35,36000.0,49.569,49.5769,49.5299,49.5612,36000.0
2012-03-16 12:45:00,63.34,63.36,63.3,63.3,37900.0,49.5534,49.569,49.5221,49.5221,37900.0
2012-03-16 12:50:00,63.3,63.3,63.22,63.23,28300.0,49.5221,49.5221,49.4595,49.4673,28300.0
2012-03-16 12:55:00,63.22,63.24,63.19,63.23,29200.0,49.4595,49.4752,49.436,49.4673,29200.0
2012-03-16 13:00:00,63.22,63.25,63.17,63.24,34700.0,49.4595,49.483,49.4204,49.4752,34700.0
2012-03-16 13:05:00,63.24,63.25,63.2,63.21,25700.0,49.4752,49.483,49.4439,49.4517,25700.0
2012-03-16 13:10:00,63.22,63.23,63.19,63.23,17200.0,49.4595,49.4673,49.436,49.4673,17200.0
2012-03-16 13:15:00,63.23,63.23,63.17,63.17,16400.0,49.4673,49.4673,49.4204,49.4204,16400.0
2012-03-16 13:20:00,63.18,63.24,63.16,63.24,13100.0,49.4282,49.4752,49.4126,49.4752,13100.0
2012-03-16 13:25:00,63.23,63.3,63.23,63.29,27900.0,49.4673,49.5221,49.4673,49.5143,27900.0
2012-03-16 13:30:00,63.3,63.41,63.3,63.39,31400.0,49.5221,49.6081,49.5221,49.5925,31400.0
2012-03-16 13:35:00,63.39,63.41,63.35,63.41,11100.0,49.5925,49.6081,49.5612,49.6081,11100.0
2012-03-16 13:40:00,63.42,63.42,63.35,63.38,9700.0,49.616,49.616,49.5612,49.5847,9700.0
2012-03-16 13:45:00,63.39,63.39,63.32,63.33,13100.0,49.5925,49.5925,49.5377,49.5456,13100.0
2012-03-16 13:50:00,63.33,63.37,63.32,63.37,10700.0,49.5456,49.5769,49.5377,49.5769,10700.0
2012-03-16 13:55:00,63.37,63.4,63.35,63.35,16800.0,49.5769,49.6003,49.5612,49.5612,16800.0
2012-03-16 14:00:00,63.35,63.35,63.33,63.34,7900.0,49.5612,49.5612,49.5456,49.5534,7900.0
2012-03-16 14:05:00,63.34,63.42,63.33,63.39,33400.0,49.5534,49.616,49.5456,49.5925,33400.0
2012-03-16 14:10:00,63.39,63.42,63.38,63.42,13300.0,49.5925,49.616,49.5847,49.616,13300.0
2012-03-16 14:15:00,63.41,63.45,63.41,63.43,14600.0,49.6081,49.6394,49.6081,49.6238,14600.0
2012-03-16 14:20:00,63.44,63.44,63.39,63.4,18100.0,49.6316,49.6316,49.5925,49.6003,18100.0
2012-03-16 14:25:00,63.4,63.4,63.39,63.39,3900.0,49.6003,49.6003,49.5925,49.5925,3900.0
2012-03-16 14:30:00,63.4,63.48,63.39,63.48,18300.0,49.6003,49.6629,49.5925,49.6629,18300.0
2012-03-16 14:35:00,63.48,63.48,63.4,63.41,23800.0,49.6629,49.6629,49.6003,49.6081,23800.0
2012-03-16 14:40:00,63.4,63.41,63.37,63.38,21900.0,49.6003,49.6081,49.5769,49.5847,21900.0
2012-03-16 14:45:00,63.39,63.39,63.34,63.35,16600.0,49.5925,49.5925,49.5534,49.5612,16600.0
2012-03-16 14:50:00,63.34,63.37,63.31,63.35,22400.0,49.5534,49.5769,49.5299,49.5612,22400.0
2012-03-16 14:55:00,63.35,63.36,63.33,63.33,16600.0,49.5612,49.569,49.5456,49.5456,16600.0
2012-03-16 15:00:00,63.33,63.36,63.31,63.31,32200.0,49.5456,49.569,49.5299,49.5299,32200.0
2012-03-16 15:05:00,63.31,63.32,63.29,63.3,19100.0,49.5299,49.5377,49.5143,49.5221,19100.0
2012-03-16 15:10:00,63.31,63.34,63.27,63.34,70600.0,49.5299,49.5534,49.4986,49.5534,70600.0
2012-03-16 15:15:00,63.34,63.34,63.27,63.29,39600.0,49.5534,49.5534,49.4986,49.5143,39600.0
2012-03-16 15:20:00,63.3,63.41,63.29,63.4,43000.0,49.5221,49.6081,49.5143,49.6003,43000.0
2012-03-16 15:25:00,63.4,63.42,63.37,63.42,44800.0,49.6003,49.616,49.5769,49.616,44800.0
2012-03-16 15:30:00,63.41,63.42,63.34,63.38,52800.0,49.6081,49.616,49.5534,49.5847,52800.0
2012-03-16 15:35:00,63.37,63.42,63.37,63.42,44900.0,49.5769,49.616,49.5769,49.616,44900.0
2012-03-16 15:40:00,63.42,63.56,63.41,63.56,102100.0,49.616,49.7255,49.6081,49.7255,102100.0
2012-03-16 15:45:00,63.56,63.6,63.4,63.49,236900.0,49.7255,49.7568,49.6003,49.6707,236900.0
2012-03-16 15:50:00,63.48,63.56,63.48,63.5,95100.0,49.6629,49.7255,49.6629,49.6786,95100.0
2012-03-16 15:55:00,63.5,63.61,63.49,63.6,322300.0,49.6786,49.7646,49.6707,49.7568,322300.0
2012-03-19 09:30:00,63.34,63.52,63.28,63.37,108800.0,49.5534,49.6942,49.5064,49.5769,108800.0
2012-03-19 09:35:00,63.37,63.44,63.37,63.44,28400.0,49.5769,49.6316,49.5769,49.6316,28400.0
2012-03-19 09:40:00,63.44,63.48,63.4,63.44,21800.0,49.6316,49.6629,49.6003,49.6316,21800.0
2012-03-19 09:45:00,63.43,63.53,63.41,63.51,36800.0,49.6238,49.702,49.6081,49.6864,36800.0
2012-03-19 09:50:00,63.53,63.53,63.41,63.41,50300.0,49.702,49.702,49.6081,49.6081,50300.0
2012-03-19 09:55:00,63.4,63.43,63.39,63.42,40000.0,49.6003,49.6238,49.5925,49.616,40000.0
2012-03-19 10:00:00,63.43,63.45,63.37,63.42,32200.0,49.6238,49.6394,49.5769,49.616,32200.0
2012-03-19 10:05:00,63.42,63.42,63.28,63.3,76900.0,49.616,49.616,49.5064,49.5221,76900.0
2012-03-19 10:10:00,63.29,63.3,63.2,63.25,56900.0,49.5143,49.5221,49.4439,49.483,56900.0
2012-03-19 10:15:00,63.24,63.24,63.17,63.19,63000.0,49.4752,49.4752,49.4204,49.436,63000.0
2012-03-19 10:20:00,63.19,63.27,63.15,63.27,39400.0,49.436,49.4986,49.4047,49.4986,39400.0
2012-03-19 10:25:00,63.26,63.31,63.22,63.25,20300.0,49.4908,49.5299,49.4595,49.483,20300.0
2012-03-19 10:30:00,63.25,63.31,63.24,63.24,17900.0,49.483,49.5299,49.4752,49.4752,17900.0
2012-03-19 10:35:00,63.24,63.26,63.21,63.26,19000.0,49.4752,49.4908,49.4517,49.4908,19000.0
2012-03-19 10:40:00,63.24,63.29,63.19,63.19,20500.0,49.4752,49.5143,49.436,49.436,20500.0
2012-03-19 10:45:00,63.19,63.31,63.19,63.27,25500.0,49.436,49.5299,49.436,49.4986,25500.0
2012-03-19 10:50:00,63.26,63.39,63.26,63.29,50200.0,49.4908,49.5925,49.4908,49.5143,50200.0
2012-03-19 10:55:00,63.29,63.29,63.24,63.24,21700.0,49.5143,49.5143,49.4752,49.4752,21700.0
2012-03-19 11:00:00,63.25,63.25,63.2,63.22,13700.0,49.483,49.483,49.4439,49.4595,13700.0
2012-03-19 11:05:00,63.22,63.25,63.21,63.22,16700.0,49.4595,49.483,49.4517,49.4595,16700.0
2012-03-19 11:10:00,63.23,63.24,63.19,63.19,9800.0,49.4673,49.4752,49.436,49.436,9800.0
2012-03-19 11:15:00,63.19,63.19,63.15,63.15,10400.0,49.436,49.436,49.4047,49.4047,10400.0
2012-03-19 11:20:00,63.15,63.16,63.11,63.14,14600.0,49.4047,49.4126,49.3734,49.3969,14600.0
2012-03-19 11:25:00,63.16,63.2,63.15,63.19,20800.0,49.4126,49.4439,49.4047,49.436,20800.0
2012-03-19 11:30:00,63.21,63.22,63.17,63.17,12300.0,49.4517,49.4595,49.4204,49.4204,12300.0
2012-03-19 11:35:00,63.17,63.29,63.17,63.29,24000.0,49.4204,49.5143,49.4204,49.5143,24000.0
2012-03-19 11:40:00,63.29,63.37,63.26,63.36,17000.0,49.5143,49.5769,49.4908,49.569,17000.0
2012-03-19 11:45:00,63.37,63.41,63.34,63.39,44600.0,49.5769,49.6081,49.5534,49.5925,44600.0
2012-03-19 11:50:00,63.39,63.44,63.38,63.43,22000.0,49.5925,49.6316,49.5847,49.6238,22000.0
2012-03-19 11:55:00,63.44,63.57,63.42,63.57,25600.0,49.6316,49.7333,49.616,49.7333,25600.0
2012-03-19 12:00:00,63.56,63.62,63.56,63.59,20400.0,49.7255,49.7724,49.7255,49.749,20400.0
2012-03-19 12:05:00,63.58,63.66,63.55,63.65,30300.0,49.7411,49.8037,49.7177,49.7959,30300.0
2012-03-19 12:10:00,63.67,63.67,63.53,63.54,47500.0,49.8116,49.8116,49.702,49.7099,47500.0
2012-03-19 12:15:00,63.55,63.55,63.52,63.52,9600.0,49.7177,49.7177,49.6942,49.6942,9600.0
2012-03-19 12:20:00,63.51,63.52,63.46,63.52,13100.0,49.6864,49.6942,49.6473,49.6942,13100.0
2012-03-19 12:25:00,63.52,63.56,63.48,63.55,13300.0,49.6942,49.7255,49.6629,49.7177,13300.0
2012-03-19 12:30:00,63.55,63.56,63.49,63.56,14600.0,49.7177,49.7255,49.6707,49.7255,14600.0
2012-03-19 12:35:00,63.56,63.58,63.52,63.54,28600.0,49.7255,49.7411,49.6942,49.7099,28600.0
2012-03-19 12:40:00,63.54,63.6,63.53,63.55,28600.0,49.7099,49.7568,49.702,49.7177,28600.0
2012-03-19 12:45:00,63.55,63.56,63.54,63.55,14200.0,49.7177,49.7255,49.7099,49.7177,14200.0
2012-03-19 12:50:00,63.55,63.57,63.54,63.55,18100.0,49.7177,49.7333,49.7099,49.7177,18100.0
2012-03-19 12:55:00,63.55,63.57,63.51,63.56,29600.0,49.7177,49.7333,49.6864,49.7255,29600.0
2012-03-19 13:00:00,63.56,63.58,63.55,63.55,21800.0,49.7255,49.7411,49.7177,49.7177,21800.0
2012-03-19 13:05:00,63.55,63.56,63.53,63.54,20700.0,49.7177,49.7255,49.702,49.7099,20700.0
2012-03-19 13:10:00,63.54,63.59,63.52,63.54,26100.0,49.7099,49.749,49.6942,49.7099,26100.0
2012-03-19 13:15:00,63.55,63.59,63.54,63.58,50200.0,49.7177,49.749,49.7099,49.7411,50200.0
2012-03-19 13:20:00,63.58,63.64,63.55,63.59,52000.0,49.7411,49.7881,49.7177,49.749,52000.0
2012-03-19 13:25:00,63.6,63.62,63.56,63.57,23200.0,49.7568,49.7724,49.7255,49.7333,23200.0
2012-03-19 13:30:00,63.57,63.61,63.57,63.58,23400.0,49.7333,49.7646,49.7333,49.7411,23400.0
2012-03-19 13:35:00,63.58,63.59,63.53,63.53,40700.0,49.7411,49.749,49.702,49.702,40700.0
2012-03-19 13:40:00,63.53,63.54,63.5,63.52,22500.0,49.702,49.7099,49.6786,49.6942,22500.0
2012-03-19 13:45:00,63.51,63.52,63.48,63.5,24300.0,49.6864,49.6942,49.6629,49.6786,24300.0
2012-03-19 13:50:00,63.5,63.53,63.47,63.53,23000.0,49.6786,49.702,49.6551,49.702,23000.0
2012-03-19 13:55:00,63.54,63.54,63.5,63.54,14800.0,49.7099,49.7099,49.6786,49.7099,14800.0
2012-03-19 14:00:00,63.54,63.54,63.48,63.49,26500.0,49.7099,49.7099,49.6629,49.6707,26500.0
2012-03-19 14:05:00,63.49,63.49,63.45,63.45,42500.0,49.6707,49.6707,49.6394,49.6394,42500.0
2012-03-19 14:10:00,63.46,63.46,63.39,63.39,43600.0,49.6473,49.6473,49.5925,49.5925,43600.0
2012-03-19 14:15:00,63.4,63.41,63.38,63.38,29200.0,49.6003,49.6081,49.5847,49.5847,29200.0
2012-03-19 14:20:00,63.39,63.4,63.37,63.4,19600.0,49.5925,49.6003,49.5769,49.6003,19600.0
2012-03-19 14:25:00,63.4,63.41,63.37,63.37,24600.0,49.6003,49.6081,49.5769,49.5769,24600.0
2012-03-19 14:30:00,63.37,63.37,63.35,63.36,27600.0,49.5769,49.5769,49.5612,49.569,27600.0
2012-03-19 14:35:00,63.35,63.39,63.35,63.39,25000.0,49.5612,49.5925,49.5612,49.5925,25000.0
2012-03-19 14:40:00,63.39,63.4,63.36,63.36,24400.0,49.5925,49.6003,49.569,49.569,24400.0
2012-03-19 14:45:00,63.36,63.38,63.31,63.37,43000.0,49.569,49.5847,49.5299,49.5769,43000.0
2012-03-19 14:50:00,63.36,63.39,63.33,63.38,35100.0,49.569,49.5925,49.5456,49.5847,35100.0
2012-03-19 14:55:00,63.38,63.42,63.36,63.42,48800.0,49.5847,49.616,49.569,49.616,48800.0
2012-03-19 15:00:00,63.41,63.44,63.41,63.43,21000.0,49.6081,49.6316,49.6081,49.6238,21000.0
2012-03-19 15:05:00,63.43,63.43,63.42,63.42,42600.0,49.6238,49.6238,49.616,49.616,42600.0
2012-03-19 15:10:00,63.43,63.46,63.42,63.45,41800.0,49.6238,49.6473,49.616,49.6394,41800.0
2012-03-19 15:15:00,63.45,63.46,63.41,63.41,113000.0,49.6394,49.6473,49.6081,49.6081,113000.0
2012-03-19 15:20:00,63.41,63.44,63.41,63.44,44800.0,49.6081,49.6316,49.6081,49.6316,44800.0
2012-03-19 15:25:00,63.44,63.45,63.43,63.44,36100.0,49.6316,49.6394,49.6238,49.6316,36100.0
2012-03-19 15:30:00,63.45,63.46,63.44,63.46,38300.0,49.6394,49.6473,49.6316,49.6473,38300.0
2012-03-19 15:35:00,63.46,63.46,63.45,63.45,39300.0,49.6473,49.6473,49.6394,49.6394,39300.0
2012-03-19 15:40:00,63.46,63.46,63.38,63.39,57300.0,49.6473,49.6473,49.5847,49.5925,57300.0
2012-03-19 15:45:00,63.38,63.4,63.38,63.39,66400.0,49.5847,49.6003,49.5847,49.5925,66400.0
2012-03-19 15:50:00,63.39,63.41,63.37,63.41,120600.0,49.5925,49.6081,49.5769,49.6081,120600.0
2012-03-19 15:55:00,63.4,63.42,63.4,63.41,146600.0,49.6003,49.616,49.6003,49.6081,146600.0
2012-03-20 09:30:00,63.09,63.09,62.67,62.7,93100.0,49.3578,49.3578,49.0292,49.0527,93100.0
2012-03-20 09:35:00,62.7,62.87,62.69,62.83,43300.0,49.0527,49.1857,49.0449,49.1544,43300.0
2012-03-20 09:40:00,62.84,62.91,62.76,62.78,28300.0,49.1622,49.217,49.0996,49.1153,28300.0
2012-03-20 09:45:00,62.79,62.91,62.76,62.91,19800.0,49.1231,49.217,49.0996,49.217,19800.0
2012-03-20 09:50:00,62.89,62.98,62.84,62.88,57200.0,49.2013,49.2717,49.1622,49.1935,57200.0
2012-03-20 09:55:00,62.88,62.88,62.83,62.84,23700.0,49.1935,49.1935,49.1544,49.1622,23700.0
2012-03-20 10:00:00,62.85,62.96,62.84,62.85,170000.0,49.17,49.2561,49.1622,49.17,170000.0
2012-03-20 10:05:00,62.85,62.86,62.67,62.73,161600.0,49.17,49.1779,49.0292,49.0762,161600.0
2012-03-20 10:10:00,62.73,62.85,62.72,62.79,54400.0,49.0762,49.17,49.0683,49.1231,54400.0
2012-03-20 10:15:00,62.79,62.85,62.73,62.84,80600.0,49.1231,49.17,49.0762,49.1622,80600.0
2012-03-20 10:20:00,62.84,62.85,62.78,62.8,54800.0,49.1622,49.17,49.1153,49.1309,54800.0
2012-03-20 10:25:00,62.8,62.83,62.73,62.79,32800.0,49.1309,49.1544,49.0762,49.1231,32800.0
2012-03-20 10:30:00,62.8,62.85,62.76,62.85,39400.0,49.1309,49.17,49.0996,49.17,39400.0
2012-03-20 10:35:00,62.85,62.85,62.83,62.85,20800.0,49.17,49.17,49.1544,49.17,20800.0
2012-03-20 10:40:00,62.84,62.84,62.76,62.79,23500.0,49.1622,49.1622,49.0996,49.1231,23500.0
2012-03-20 10:45:00,62.8,62.83,62.76,62.83,34700.0,49.1309,49.1544,49.0996,49.1544,34700.0
2012-03-20 10:50:00,62.83,62.83,62.8,62.8,21500.0,49.1544,49.1544,49.1309,49.1309,21500.0
2012-03-20 10:55:00,62.8,62.8,62.7,62.71,43900.0,49.1309,49.1309,49.0527,49.0605,43900.0
2012-03-20 11:00:00,62.72,62.75,62.67,62.75,42500.0,49.0683,49.0918,49.0292,49.0918,42500.0
2012-03-20 11:05:00,62.75,62.82,62.75,62.76,22800.0,49.0918,49.1466,49.0918,49.0996,22800.0
2012-03-20 11:10:00,62.76,62.78,62.73,62.78,22100.0,49.0996,49.1153,49.0762,49.1153,22100.0
2012-03-20 11:15:00,62.77,62.77,62.71,62.72,26300.0,49.1075,49.1075,49.0605,49.0683,26300.0
2012-03-20 11:20:00,62.72,62.73,62.7,62.71,32100.0,49.0683,49.0762,49.0527,49.0605,32100.0
2012-03-20 11:25:00,62.71,62.74,62.7,62.73,36600.0,49.0605,49.084,49.0527,49.0762,36600.0
2012-03-20 11:30:00,62.73,62.77,62.72,62.77,20400.0,49.0762,49.1075,49.0683,49.1075,20400.0
2012-03-20 11:35:00,62.77,62.78,62.72,62.73,26500.0,49.1075,49.1153,49.0683,49.0762,26500.0
2012-03-20 11:40:00,62.73,62.82,62.73,62.8,22500.0,49.0762,49.1466,49.0762,49.1309,22500.0
2012-03-20 11:45:00,62.8,62.81,62.79,62.8,20500.0,49.1309,49.1387,49.1231,49.1309,20500.0
2012-03-20 11:50:00,62.81,62.84,62.77,62.83,26200.0,49.1387,49.1622,49.1075,49.1544,26200.0
2012-03-20 11:55:00,62.83,62.87,62.83,62.87,67100.0,49.1544,49.1857,49.1544,49.1857,67100.0
2012-03-20 12:00:00,62.88,63.0,62.85,63.0,23800.0,49.1935,49.2874,49.17,49.2874,23800.0
2012-03-20 12:05:00,63.0,63.05,62.96,62.99,57600.0,49.2874,49.3265,49.2561,49.2796,57600.0
2012-03-20 12:10:00,62.98,63.0,62.98,62.99,40100.0,49.2717,49.2874,49.2717,49.2796,40100.0
2012-03-20 12:15:00,62.99,63.0,62.97,62.99,21700.0,49.2796,49.2874,49.2639,49.2796,21700.0
2012-03-20 12:20:00,62.99,63.0,62.96,62.97,31600.0,49.2796,49.2874,49.2561,49.2639,31600.0
2012-03-20 12:25:00,62.97,63.0,62.93,63.0,40500.0,49.2639,49.2874,49.2326,49.2874,40500.0
2012-03-20 12:30:00,63.0,63.02,62.97,62.98,56500.0,49.2874,49.303,49.2639,49.2717,56500.0
2012-03-20 12:35:00,62.98,63.0,62.97,62.99,40100.0,49.2717,49.2874,49.2639,49.2796,40100.0
2012-03-20 12:40:00,62.98,63.0,62.97,62.98,29500.0,49.2717,49.2874,49.2639,49.2717,29500.0
2012-03-20 12:45:00,62.98,63.0,62.97,63.0,29200.0,49.2717,49.2874,49.2639,49.2874,29200.0
2012-03-20 12:50:00,63.0,63.01,62.98,62.99,19400.0,49.2874,49.2952,49.2717,49.2796,19400.0
2012-03-20 12:55:00,62.99,63.0,62.98,63.0,15500.0,49.2796,49.2874,49.2717,49.2874,15500.0
2012-03-20 13:00:00,62.99,62.99,62.92,62.93,20200.0,49.2796,49.2796,49.2248,49.2326,20200.0
2012-03-20 13:05:00,62.92,63.0,62.92,63.0,22800.0,49.2248,49.2874,49.2248,49.2874,22800.0
2012-03-20 13:10:00,62.99,63.0,62.97,62.98,24000.0,49.2796,49.2874,49.2639,49.2717,24000.0
2012-03-20 13:15:00,62.98,62.98,62.93,62.94,25700.0,49.2717,49.2717,49.2326,49.2404,25700.0
2012-03-20 13:20:00,62.94,62.94,62.86,62.86,20300.0,49.2404,49.2404,49.1779,49.1779,20300.0
2012-03-20 13:25:00,62.86,62.87,62.81,62.82,24900.0,49.1779,49.1857,49.1387,49.1466,24900.0
2012-03-20 13:30:00,62.83,62.88,62.82,62.88,15600.0,49.1544,49.1935,49.1466,49.1935,15600.0
2012-03-20 13:35:00,62.88,62.93,62.88,62.91,15100.0,49.1935,49.2326,49.1935,49.217,15100.0
2012-03-20 13:40:00,62.91,62.96,62.91,62.95,11700.0,49.217,49.2561,49.217,49.2483,11700.0
2012-03-20 13:45:00,62.95,63.0,62.94,63.0,24200.0,49.2483,49.2874,49.2404,49.2874,24200.0
2012-03-20 13:50:00,62.99,63.0,62.95,62.97,22800.0,49.2796,49.2874,49.2483,49.2639,22800.0
2012-03-20 13:55:00,62.97,63.0,62.97,63.0,17600.0,49.2639,49.2874,49.2639,49.2874,17600.0
2012-03-20 14:00:00,63.0,63.0,62.98,62.99,20600.0,49.2874,49.2874,49.2717,49.2796,20600.0
2012-03-20 14:05:00,62.99,63.01,62.99,62.99,23800.0,49.2796,49.2952,49.2796,49.2796,23800.0
2012-03-20 14:10:00,62.99,63.04,62.99,63.04,41400.0,49.2796,49.3187,49.2796,49.3187,41400.0
2012-03-20 14:15:00,63.05,63.13,63.05,63.11,33800.0,49.3265,49.3891,49.3265,49.3734,33800.0
2012-03-20 14:20:00,63.11,63.2,63.1,63.18,35600.0,49.3734,49.4439,49.3656,49.4282,35600.0
2012-03-20 14:25:00,63.18,63.22,63.17,63.22,17200.0,49.4282,49.4595,49.4204,49.4595,17200.0
2012-03-20 14:30:00,63.22,63.22,63.16,63.16,40300.0,49.4595,49.4595,49.4126,49.4126,40300.0
2012-03-20 14:35:00,63.15,63.17,63.12,63.13,36100.0,49.4047,49.4204,49.3813,49.3891,36100.0
2012-03-20 14:40:00,63.13,63.15,63.07,63.15,39900.0,49.3891,49.4047,49.3422,49.4047,39900.0
2012-03-20 14:45:00,63.15,63.18,63.1,63.1,36000.0,49.4047,49.4282,49.3656,49.3656,36000.0
2012-03-20 14:50:00,63.1,63.11,63.07,63.09,31000.0,49.3656,49.3734,49.3422,49.3578,31000.0
2012-03-20 14:55:00,63.09,63.18,63.09,63.18,30600.0,49.3578,49.4282,49.3578,49.4282,30600.0
2012-03-20 15:00:00,63.18,63.24,63.16,63.22,50700.0,49.4282,49.4752,49.4126,49.4595,50700.0
2012-03-20 15:05:00,63.22,63.23,63.19,63.19,20800.0,49.4595,49.4673,49.436,49.436,20800.0
2012-03-20 15:10:00,63.2,63.2,63.15,63.16,30000.0,49.4439,49.4439,49.4047,49.4126,30000.0
2012-03-20 15:15:00,63.17,63.2,63.16,63.2,36500.0,49.4204,49.4439,49.4126,49.4439,36500.0
2012-03-20 15:20:00,63.2,63.2,63.15,63.16,29000.0,49.4439,49.4439,49.4047,49.4126,29000.0
2012-03-20 15:25:00,63.17,63.17,63.08,63.1,39100.0,49.4204,49.4204,49.35,49.3656,39100.0
2012-03-20 15:30:00,63.1,63.11,63.06,63.06,53000.0,49.3656,49.3734,49.3343,49.3343,53000.0
2012-03-20 15:35:00,63.07,63.08,63.03,63.04,42400.0,49.3422,49.35,49.3109,49.3187,42400.0
2012-03-20 15:40:00,63.04,63.09,63.02,63.07,55500.0,49.3187,49.3578,49.303,49.3422,55500.0
2012-03-20 15:45:00,63.08,63.1,63.03,63.03,74800.0,49.35,49.3656,49.3109,49.3109,74800.0
2012-03-20 15:50:00,63.04,63.08,63.01,63.08,80300.0,49.3187,49.35,49.2952,49.35,80300.0
2012-03-20 15:55:00,63.08,63.09,63.03,63.05,125200.0,49.35,49.3578,49.3109,49.3265,125200.0
2012-03-21 09:30:00,63.62,63.69,63.39,63.45,91600.0,49.7724,49.8272,49.5925,49.6394,91600.0
2012-03-21 09:35:00,63.47,63.58,63.39,63.56,36900.0,49.6551,49.7411,49.5925,49.7255,36900.0
2012-03-21 09:40:00,63.58,63.8,63.58,63.76,23400.0,49.7411,49.9133,49.7411,49.882,23400.0
2012-03-21 09:45:00,63.77,63.93,63.76,63.93,34800.0,49.8898,50.015,49.882,50.015,34800.0
2012-03-21 09:50:00,63.94,64.0,63.91,63.95,38200.0,50.0228,50.0697,49.9993,50.0306,38200.0
2012-03-21 09:55:00,63.93,63.95,63.71,63.78,76400.0,50.015,50.0306,49.8429,49.8976,76400.0
2012-03-21 10:00:00,63.78,63.78,63.68,63.71,52300.0,49.8976,49.8976,49.8194,49.8429,52300.0
2012-03-21 10:05:00,63.7,63.72,63.65,63.67,60200.0,49.835,49.8507,49.7959,49.8116,60200.0
2012-03-21 10:10:00,63.66,63.69,63.62,63.67,30900.0,49.8037,49.8272,49.7724,49.8116,30900.0
2012-03-21 10:15:00,63.66,63.78,63.66,63.7,29400.0,49.8037,49.8976,49.8037,49.835,29400.0
2012-03-21 10:20:00,63.7,63.75,63.67,63.75,14400.0,49.835,49.8741,49.8116,49.8741,14400.0
2012-03-21 10:25:00,63.74,63.76,63.72,63.74,15200.0,49.8663,49.882,49.8507,49.8663,15200.0
2012-03-21 10:30:00,63.73,63.86,63.72,63.85,26300.0,49.8585,49.9602,49.8507,49.9524,26300.0
2012-03-21 10:35:00,63.86,63.9,63.84,63.86,19200.0,49.9602,49.9915,49.9446,49.9602,19200.0
2012-03-21 10:40:00,63.87,63.87,63.84,63.87,16400.0,49.968,49.968,49.9446,49.968,16400.0
2012-03-21 10:45:00,63.87,63.87,63.77,63.77,82900.0,49.968,49.968,49.8898,49.8898,82900.0
2012-03-21 10:50:00,63.76,63.86,63.73,63.8,25300.0,49.882,49.9602,49.8585,49.9133,25300.0
2012-03-21 10:55:00,63.81,63.84,63.75,63.82,32900.0,49.9211,49.9446,49.8741,49.9289,32900.0
2012-03-21 11:00:00,63.81,63.88,63.79,63.88,34800.0,49.9211,49.9758,49.9054,49.9758,34800.0
2012-03-21 11:05:00,63.88,63.88,63.78,63.79,19800.0,49.9758,49.9758,49.8976,49.9054,19800.0
2012-03-21 11:10:00,63.79,63.83,63.74,63.83,12400.0,49.9054,49.9367,49.8663,49.9367,12400.0
2012-03-21 11:15:00,63.81,63.85,63.77,63.85,14800.0,49.9211,49.9524,49.8898,49.9524,14800.0
2012-03-21 11:20:00,63.84,63.85,63.8,63.83,17300.0,49.9446,49.9524,49.9133,49.9367,17300.0
2012-03-21 11:25:00,63.83,63.86,63.79,63.83,41800.0,49.9367,49.9602,49.9054,49.9367,41800.0
2012-03-21 11:30:00,63.83,63.9,63.83,63.83,20800.0,49.9367,49.9915,49.9367,49.9367,20800.0
2012-03-21 11:35:00,63.85,63.86,63.82,63.82,14400.0,49.9524,49.9602,49.9289,49.9289,14400.0
2012-03-21 11:40:00,63.82,63.82,63.76,63.76,10800.0,49.9289,49.9289,49.882,49.882,10800.0
2012-03-21 11:45:00,63.76,63.8,63.75,63.75,17000.0,49.882,49.9133,49.8741,49.8741,17000.0
2012-03-21 11:50:00,63.75,63.82,63.74,63.79,16900.0,49.8741,49.9289,49.8663,49.9054,16900.0
2012-03-21 11:55:00,63.8,63.83,63.79,63.79,11200.0,49.9133,49.9367,49.9054,49.9054,11200.0
2012-03-21 12:00:00,63.79,63.82,63.77,63.78,22800.0,49.9054,49.9289,49.8898,49.8976,22800.0
2012-03-21 12:05:00,63.77,63.85,63.76,63.85,22400.0,49.8898,49.9524,49.882,49.9524,22400.0
2012-03-21 12:10:00,63.85,63.94,63.84,63.9,17500.0,49.9524,50.0228,49.9446,49.9915,17500.0
2012-03-21 12:15:00,63.9,63.93,63.88,63.91,22300.0,49.9915,50.015,49.9758,49.9993,22300.0
2012-03-21 12:20:00,63.91,63.97,63.91,63.94,28000.0,49.9993,50.0463,49.9993,50.0228,28000.0
2012-03-21 12:25:00,63.93,63.98,63.91,63.96,35300.0,50.015,50.0541,49.9993,50.0384,35300.0
2012-03-21 12:30:00,63.96,64.0,63.96,63.99,13100.0,50.0384,50.0697,50.0384,50.0619,13100.0
2012-03-21 12:35:00,63.99,64.18,63.98,64.18,72800.0,50.0619,50.2106,50.0541,50.2106,72800.0
2012-03-21 12:40:00,64.18,64.27,64.13,64.13,34900.0,50.2106,50.281,50.1714,50.1714,34900.0
2012-03-21 12:45:00,64.14,64.24,64.13,64.23,13700.0,50.1793,50.2575,50.1714,50.2497,13700.0
2012-03-21 12:50:00,64.24,64.24,64.08,64.11,35100.0,50.2575,50.2575,50.1323,50.1558,35100.0
2012-03-21 12:55:00,64.11,64.13,64.1,64.1,16900.0,50.1558,50.1714,50.148,50.148,16900.0
2012-03-21 13:00:00,64.1,64.11,64.05,64.06,32300.0,50.148,50.1558,50.1088,50.1167,32300.0
2012-03-21 13:05:00,64.06,64.06,64.0,64.01,24300.0,50.1167,50.1167,50.0697,50.0776,24300.0
2012-03-21 13:10:00,64.0,64.02,64.0,64.01,19200.0,50.0697,50.0854,50.0697,50.0776,19200.0
2012-03-21 13:15:00,64.0,64.05,64.0,64.03,40300.0,50.0697,50.1088,50.0697,50.0932,40300.0
2012-03-21 13:20:00,64.04,64.05,64.01,64.02,24300.0,50.101,50.1088,50.0776,50.0854,24300.0
2012-03-21 13:25:00,64.02,64.03,64.0,64.02,26800.0,50.0854,50.0932,50.0697,50.0854,26800.0
2012-03-21 13:30:00,64.02,64.03,64.01,64.02,14600.0,50.0854,50.0932,50.0776,50.0854,14600.0
2012-03-21 13:35:00,64.03,64.03,63.85,63.94,47200.0,50.0932,50.0932,49.9524,50.0228,47200.0
2012-03-21 13:40:00,63.93,63.98,63.89,63.98,10900.0,50.015,50.0541,49.9837,50.0541,10900.0
2012-03-21 13:45:00,63.98,64.03,63.97,64.0,30900.0,50.0541,50.0932,50.0463,50.0697,30900.0
2012-03-21 13:50:00,64.01,64.03,63.95,63.96,36400.0,50.0776,50.0932,50.0306,50.0384,36400.0
2012-03-21 13:55:00,63.98,63.98,63.89,63.9,27000.0,50.0541,50.0541,49.9837,49.9915,27000.0
2012-03-21 14:00:00,63.9,63.91,63.89,63.9,35500.0,49.9915,49.9993,49.9837,49.9915,35500.0
2012-03-21 14:05:00,63.9,63.94,63.86,63.86,31400.0,49.9915,50.0228,49.9602,49.9602,31400.0
2012-03-21 14:10:00,63.87,63.93,63.83,63.91,26500.0,49.968,50.015,49.9367,49.9993,26500.0
2012-03-21 14:15:00,63.92,63.98,63.92,63.92,24500.0,50.0071,50.0541,50.0071,50.0071,24500.0
2012-03-21 14:20:00,63.92,63.93,63.89,63.89,25800.0,50.0071,50.015,49.9837,49.9837,25800.0
2012-03-21 14:25:00,63.9,63.9,63.85,63.88,20900.0,49.9915,49.9915,49.9524,49.9758,20900.0
2012-03-21 14:30:00,63.86,63.87,63.78,63.8,36900.0,49.9602,49.968,49.8976,49.9133,36900.0
2012-03-21 14:35:00,63.8,63.82,63.77,63.79,62200.0,49.9133,49.9289,49.8898,49.9054,62200.0
2012-03-21 14:40:00,63.79,63.8,63.73,63.75,27900.0,49.9054,49.9133,49.8585,49.8741,27900.0
2012-03-21 14:45:00,63.75,63.75,63.68,63.7,33400.0,49.8741,49.8741,49.8194,49.835,33400.0
2012-03-21 14:50:00,63.7,63.71,63.57,63.58,114700.0,49.835,49.8429,49.7333,49.7411,114700.0
2012-03-21 14:55:00,63.57,63.63,63.55,63.59,87300.0,49.7333,49.7803,49.7177,49.749,87300.0
2012-03-21 15:00:00,63.59,63.74,63.59,63.69,78900.0,49.749,49.8663,49.749,49.8272,78900.0
2012-03-21 15:05:00,63.7,63.79,63.7,63.75,71900.0,49.835,49.9054,49.835,49.8741,71900.0
2012-03-21 15:10:00,63.75,63.86,63.75,63.84,49000.0,49.8741,49.9602,49.8741,49.9446,49000.0
2012-03-21 15:15:00,63.84,63.87,63.8,63.86,57000.0,49.9446,49.968,49.9133,49.9602,57000.0
2012-03-21 15:20:00,63.87,63.9,63.86,63.9,72800.0,49.968,49.9915,49.9602,49.9915,72800.0
2012-03-21 15:25:00,63.89,63.92,63.88,63.91,50000.0,49.9837,50.0071,49.9758,49.9993,50000.0
2012-03-21 15:30:00,63.9,63.9,63.8,63.82,94800.0,49.9915,49.9915,49.9133,49.9289,94800.0
2012-03-21 15:35:00,63.82,63.89,63.81,63.87,60200.0,49.9289,49.9837,49.9211,49.968,60200.0
2012-03-21 15:40:00,63.86,63.88,63.81,63.85,78700.0,49.9602,49.9758,49.9211,49.9524,78700.0
2012-03-21 15:45:00,63.84,63.84,63.75,63.79,74100.0,49.9446,49.9446,49.8741,49.9054,74100.0
2012-03-21 15:50:00,63.78,63.79,63.72,63.74,65300.0,49.8976,49.9054,49.8507,49.8663,65300.0
2012-03-21 15:55:00,63.73,63.76,63.7,63.72,191900.0,49.8585,49.882,49.835,49.8507,191900.0
2012-03-22 09:30:00,63.17,63.2,62.7,62.94,131000.0,49.4204,49.4439,49.0527,49.2404,131000.0
2012-03-22 09:35:00,62.95,63.12,62.93,63.01,62600.0,49.2483,49.3813,49.2326,49.2952,62600.0
2012-03-22 09:40:00,63.02,63.06,62.9,63.01,72400.0,49.303,49.3343,49.2092,49.2952,72400.0
2012-03-22 09:45:00,63.0,63.14,62.9,63.02,107100.0,49.2874,49.3969,49.2092,49.303,107100.0
2012-03-22 09:50:00,63.02,63.14,62.9,63.13,64200.0,49.303,49.3969,49.2092,49.3891,64200.0
2012-03-22 09:55:00,63.12,63.24,63.08,63.15,68700.0,49.3813,49.4752,49.35,49.4047,68700.0
2012-03-22 10:00:00,63.17,63.3,63.1,63.23,45200.0,49.4204,49.5221,49.3656,49.4673,45200.0
2012-03-22 10:05:00,63.23,63.25,63.19,63.2,20300.0,49.4673,49.483,49.436,49.4439,20300.0
2012-03-22 10:10:00,63.19,63.21,63.11,63.12,24500.0,49.436,49.4517,49.3734,49.3813,24500.0
2012-03-22 10:15:00,63.12,63.12,62.9,62.94,47300.0,49.3813,49.3813,49.2092,49.2404,47300.0
2012-03-22 10:20:00,62.95,63.08,62.93,63.07,91100.0,49.2483,49.35,49.2326,49.3422,91100.0
2012-03-22 10:25:00,63.07,63.17,63.07,63.16,25100.0,49.3422,49.4204,49.3422,49.4126,25100.0
2012-03-22 10:30:00,63.15,63.17,63.01,63.02,22300.0,49.4047,49.4204,49.2952,49.303,22300.0
2012-03-22 10:35:00,63.02,63.1,63.0,63.09,36400.0,49.303,49.3656,49.2874,49.3578,36400.0
2012-03-22 10:40:00,63.1,63.15,63.08,63.14,62000.0,49.3656,49.4047,49.35,49.3969,62000.0
2012-03-22 10:45:00,63.15,63.15,63.06,63.09,34600.0,49.4047,49.4047,49.3343,49.3578,34600.0
2012-03-22 10:50:00,63.09,63.11,62.97,62.98,94500.0,49.3578,49.3734,49.2639,49.2717,94500.0
2012-03-22 10:55:00,62.97,63.03,62.97,62.99,90600.0,49.2639,49.3109,49.2639,49.2796,90600.0
2012-03-22 11:00:00,63.0,63.04,62.88,63.04,34800.0,49.2874,49.3187,49.1935,49.3187,34800.0
2012-03-22 11:05:00,63.03,63.03,62.89,62.98,29300.0,49.3109,49.3109,49.2013,49.2717,29300.0
2012-03-22 11:10:00,62.97,63.08,62.97,63.0,25800.0,49.2639,49.35,49.2639,49.2874,25800.0
2012-03-22 11:15:00,62.99,63.01,62.94,63.0,26700.0,49.2796,49.2952,49.2404,49.2874,26700.0
2012-03-22 11:20:00,62.99,63.01,62.99,63.0,18800.0,49.2796,49.2952,49.2796,49.2874,18800.0
2012-03-22 11:25:00,63.0,63.08,63.0,63.08,24900.0,49.2874,49.35,49.2874,49.35,24900.0
2012-03-22 11:30:00,63.07,63.14,63.07,63.07,17200.0,49.3422,49.3969,49.3422,49.3422,17200.0
2012-03-22 11:35:00,63.07,63.09,63.05,63.09,15400.0,49.3422,49.3578,49.3265,49.3578,15400.0
2012-03-22 11:40:00,63.08,63.09,63.05,63.06,19700.0,49.35,49.3578,49.3265,49.3343,19700.0
2012-03-22 11:45:00,63.06,63.07,63.04,63.05,14100.0,49.3343,49.3422,49.3187,49.3265,14100.0
2012-03-22 11:50:00,63.06,63.06,63.03,63.05,13700.0,49.3343,49.3343,49.3109,49.3265,13700.0
2012-03-22 11:55:00,63.03,63.04,63.02,63.02,10700.0,49.3109,49.3187,49.303,49.303,10700.0
2012-03-22 12:00:00,63.03,63.14,63.03,63.13,14600.0,49.3109,49.3969,49.3109,49.3891,14600.0
2012-03-22 12:05:00,63.13,63.13,63.09,63.12,13800.0,49.3891,49.3891,49.3578,49.3813,13800.0
2012-03-22 12:10:00,63.13,63.19,63.12,63.16,25700.0,49.3891,49.436,49.3813,49.4126,25700.0
2012-03-22 12:15:00,63.17,63.22,63.17,63.19,62300.0,49.4204,49.4595,49.4204,49.436,62300.0
2012-03-22 12:20:00,63.19,63.27,63.18,63.24,40100.0,49.436,49.4986,49.4282,49.4752,40100.0
2012-03-22 12:25:00,63.24,63.27,63.23,63.24,26200.0,49.4752,49.4986,49.4673,49.4752,26200.0
2012-03-22 12:30:00,63.25,63.28,63.18,63.19,15500.0,49.483,49.5064,49.4282,49.436,15500.0
2012-03-22 12:35:00,63.19,63.27,63.19,63.24,15300.0,49.436,49.4986,49.436,49.4752,15300.0
2012-03-22 12:40:00,63.25,63.25,63.21,63.24,14200.0,49.483,49.483,49.4517,49.4752,14200.0
2012-03-22 12:45:00,63.25,63.27,63.23,63.26,12900.0,49.483,49.4986,49.4673,49.4908,12900.0
2012-03-22 12:50:00,63.26,63.38,63.26,63.38,17800.0,49.4908,49.5847,49.4908,49.5847,17800.0
2012-03-22 12:55:00,63.38,63.38,63.33,63.37,18500.0,49.5847,49.5847,49.5456,49.5769,18500.0
2012-03-22 13:00:00,63.36,63.39,63.35,63.36,20400.0,49.569,49.5925,49.5612,49.569,20400.0
2012-03-22 13:05:00,63.35,63.41,63.33,63.41,18400.0,49.5612,49.6081,49.5456,49.6081,18400.0
2012-03-22 13:10:00,63.41,63.45,63.34,63.36,63600.0,49.6081,49.6394,49.5534,49.569,63600.0
2012-03-22 13:15:00,63.36,63.41,63.36,63.38,22600.0,49.569,49.6081,49.569,49.5847,22600.0
2012-03-22 13:20:00,63.38,63.39,63.37,63.38,18400.0,49.5847,49.5925,49.5769,49.5847,18400.0
2012-03-22 13:25:00,63.38,63.45,63.35,63.45,62100.0,49.5847,49.6394,49.5612,49.6394,62100.0
2012-03-22 13:30:00,63.45,63.52,63.4,63.46,56800.0,49.6394,49.6942,49.6003,49.6473,56800.0
2012-03-22 13:35:00,63.46,63.52,63.45,63.5,52800.0,49.6473,49.6942,49.6394,49.6786,52800.0
2012-03-22 13:40:00,63.5,63.5,63.48,63.49,35000.0,49.6786,49.6786,49.6629,49.6707,35000.0
2012-03-22 13:45:00,63.49,63.54,63.48,63.5,68100.0,49.6707,49.7099,49.6629,49.6786,68100.0
2012-03-22 13:50:00,63.5,63.52,63.46,63.52,37900.0,49.6786,49.6942,49.6473,49.6942,37900.0
2012-03-22 13:55:00,63.52,63.55,63.5,63.52,94200.0,49.6942,49.7177,49.6786,49.6942,94200.0
2012-03-22 14:00:00,63.52,63.53,63.49,63.5,70900.0,49.6942,49.702,49.6707,49.6786,70900.0
2012-03-22 14:05:00,63.51,63.59,63.5,63.53,38200.0,49.6864,49.749,49.6786,49.702,38200.0
2012-03-22 14:10:00,63.53,63.61,63.53,63.59,27100.0,49.702,49.7646,49.702,49.749,27100.0
2012-03-22 14:15:00,63.58,63.58,63.51,63.55,36500.0,49.7411,49.7411,49.6864,49.7177,36500.0
2012-03-22 14:20:00,63.56,63.56,63.48,63.51,146900.0,49.7255,49.7255,49.6629,49.6864,146900.0
2012-03-22 14:25:00,63.52,63.54,63.47,63.48,61900.0,49.6942,49.7099,49.6551,49.6629,61900.0
2012-03-22 14:30:00,63.48,63.48,63.44,63.45,36300.0,49.6629,49.6629,49.6316,49.6394,36300.0
2012-03-22 14:35:00,63.45,63.5,63.44,63.47,31400.0,49.6394,49.6786,49.6316,49.6551,31400.0
2012-03-22 14:40:00,63.47,63.47,63.39,63.41,45300.0,49.6551,49.6551,49.5925,49.6081,45300.0
2012-03-22 14:45:00,63.41,63.44,63.41,63.43,35100.0,49.6081,49.6316,49.6081,49.6238,35100.0
2012-03-22 14:50:00,63.45,63.48,63.4,63.4,37700.0,49.6394,49.6629,49.6003,49.6003,37700.0
2012-03-22 14:55:00,63.42,63.44,63.39,63.41,35900.0,49.616,49.6316,49.5925,49.6081,35900.0
2012-03-22 15:00:00,63.41,63.42,63.38,63.39,36500.0,49.6081,49.616,49.5847,49.5925,36500.0
2012-03-22 15:05:00,63.39,63.46,63.38,63.42,25100.0,49.5925,49.6473,49.5847,49.616,25100.0
2012-03-22 15:10:00,63.41,63.46,63.41,63.46,40200.0,49.6081,49.6473,49.6081,49.6473,40200.0
2012-03-22 15:15:00,63.46,63.47,63.4,63.43,56100.0,49.6473,49.6551,49.6003,49.6238,56100.0
2012-03-22 15:20:00,63.43,63.52,63.4,63.5,43700.0,49.6238,49.6942,49.6003,49.6786,43700.0
2012-03-22 15:25:00,63.51,63.51,63.44,63.48,67800.0,49.6864,49.6864,49.6316,49.6629,67800.0
2012-03-22 15:30:00,63.46,63.47,63.38,63.47,62400.0,49.6473,49.6551,49.5847,49.6551,62400.0
2012-03-22 15:35:00,63.47,63.51,63.47,63.5,93700.0,49.6551,49.6864,49.6551,49.6786,93700.0
2012-03-22 15:40:00,63.49,63.58,63.49,63.54,167600.0,49.6707,49.7411,49.6707,49.7099,167600.0
2012-03-22 15:45:00,63.54,63.55,63.48,63.53,123000.0,49.7099,49.7177,49.6629,49.702,123000.0
2012-03-22 15:50:00,63.52,63.57,63.49,63.55,129700.0,49.6942,49.7333,49.6707,49.7177,129700.0
2012-03-22 15:55:00,63.55,63.58,63.49,63.55,319800.0,49.7177,49.7411,49.6707,49.7177,319800.0
2012-03-23 09:30:00,64.01,64.26,64.0,64.14,258400.0,50.0776,50.2731,50.0697,50.1793,258400.0
2012-03-23 09:35:00,64.11,64.48,63.65,63.72,351100.0,50.1558,50.4453,49.7959,49.8507,351100.0
2012-03-23 09:40:00,63.74,63.94,63.2,63.9,291000.0,49.8663,50.0228,49.4439,49.9915,291000.0
2012-03-23 09:45:00,63.9,64.03,63.74,63.96,143400.0,49.9915,50.0932,49.8663,50.0384,143400.0
2012-03-23 09:50:00,63.98,64.18,63.86,64.0,138700.0,50.0541,50.2106,49.9602,50.0697,138700.0
2012-03-23 09:55:00,64.0,64.13,63.95,64.05,80100.0,50.0697,50.1714,50.0306,50.1088,80100.0
2012-03-23 10:00:00,64.05,64.1,63.87,63.95,99000.0,50.1088,50.148,49.968,50.0306,99000.0
2012-03-23 10:05:00,63.95,63.97,63.69,63.69,83700.0,50.0306,50.0463,49.8272,49.8272,83700.0
2012-03-23 10:10:00,63.68,63.74,63.6,63.72,128900.0,49.8194,49.8663,49.7568,49.8507,128900.0
2012-03-23 10:15:00,63.73,64.0,63.71,63.99,79200.0,49.8585,50.0697,49.8429,50.0619,79200.0
2012-03-23 10:20:00,63.99,64.05,63.87,63.96,81700.0,50.0619,50.1088,49.968,50.0384,81700.0
2012-03-23 10:25:00,63.96,63.96,63.78,63.93,62400.0,50.0384,50.0384,49.8976,50.015,62400.0
2012-03-23 10:30:00,63.93,63.96,63.85,63.95,79800.0,50.015,50.0384,49.9524,50.0306,79800.0
2012-03-23 10:35:00,63.96,64.06,63.91,63.97,116800.0,50.0384,50.1167,49.9993,50.0463,116800.0
2012-03-23 10:40:00,63.99,64.05,63.97,64.02,41600.0,50.0619,50.1088,50.0463,50.0854,41600.0
2012-03-23 10:45:00,64.03,64.08,64.03,64.04,41200.0,50.0932,50.1323,50.0932,50.101,41200.0
2012-03-23 10:50:00,64.04,64.14,64.03,64.11,40600.0,50.101,50.1793,50.0932,50.1558,40600.0
2012-03-23 10:55:00,64.11,64.12,64.01,64.07,45300.0,50.1558,50.1636,50.0776,50.1245,45300.0
2012-03-23 11:00:00,64.06,64.12,64.0,64.03,37500.0,50.1167,50.1636,50.0697,50.0932,37500.0
2012-03-23 11:05:00,64.02,64.05,64.0,64.01,46400.0,50.0854,50.1088,50.0697,50.0776,46400.0
2012-03-23 11:10:00,64.0,64.07,64.0,64.07,37600.0,50.0697,50.1245,50.0697,50.1245,37600.0
2012-03-23 11:15:00,64.07,64.08,64.02,64.05,62500.0,50.1245,50.1323,50.0854,50.1088,62500.0
2012-03-23 11:20:00,64.05,64.11,64.04,64.1,31900.0,50.1088,50.1558,50.101,50.148,31900.0
2012-03-23 11:25:00,64.1,64.31,64.09,64.3,69300.0,50.148,50.3123,50.1401,50.3044,69300.0
2012-03-23 11:30:00,64.31,64.35,64.26,64.3,47400.0,50.3123,50.3435,50.2731,50.3044,47400.0
2012-03-23 11:35:00,64.3,64.36,64.19,64.2,48200.0,50.3044,50.3514,50.2184,50.2262,48200.0
2012-03-23 11:40:00,64.21,64.31,64.2,64.29,41800.0,50.234,50.3123,50.2262,50.2966,41800.0
2012-03-23 11:45:00,64.29,64.33,64.23,64.25,74600.0,50.2966,50.3279,50.2497,50.2653,74600.0
2012-03-23 11:50:00,64.26,64.26,64.2,64.25,47200.0,50.2731,50.2731,50.2262,50.2653,47200.0
2012-03-23 11:55:00,64.25,64.28,64.21,64.21,50100.0,50.2653,50.2888,50.234,50.234,50100.0
2012-03-23 12:00:00,64.22,64.27,64.11,64.13,61700.0,50.2418,50.281,50.1558,50.1714,61700.0
2012-03-23 12:05:00,64.13,64.23,64.08,64.21,31800.0,50.1714,50.2497,50.1323,50.234,31800.0
2012-03-23 12:10:00,64.19,64.3,64.15,64.26,95400.0,50.2184,50.3044,50.1871,50.2731,95400.0
2012-03-23 12:15:00,64.26,64.28,64.2,64.22,36500.0,50.2731,50.2888,50.2262,50.2418,36500.0
2012-03-23 12:20:00,64.23,64.26,64.14,64.2,33800.0,50.2497,50.2731,50.1793,50.2262,33800.0
2012-03-23 12:25:00,64.19,64.23,64.19,64.19,23800.0,50.2184,50.2497,50.2184,50.2184,23800.0
2012-03-23 12:30:00,64.21,64.3,64.2,64.3,82800.0,50.234,50.3044,50.2262,50.3044,82800.0
2012-03-23 12:35:00,64.29,64.3,64.2,64.25,99000.0,50.2966,50.3044,50.2262,50.2653,99000.0
2012-03-23 12:40:00,64.23,64.29,64.22,64.27,49000.0,50.2497,50.2966,50.2418,50.281,49000.0
2012-03-23 12:45:00,64.25,64.3,64.25,64.29,33900.0,50.2653,50.3044,50.2653,50.2966,33900.0
2012-03-23 12:50:00,64.29,64.3,64.23,64.29,17100.0,50.2966,50.3044,50.2497,50.2966,17100.0
2012-03-23 12:55:00,64.29,64.4,64.25,64.3,107900.0,50.2966,50.3827,50.2653,50.3044,107900.0
2012-03-23 13:00:00,64.29,64.4,64.28,64.4,55300.0,50.2966,50.3827,50.2888,50.3827,55300.0
2012-03-23 13:05:00,64.4,64.5,64.37,64.46,70900.0,50.3827,50.4609,50.3592,50.4296,70900.0
2012-03-23 13:10:00,64.48,64.5,64.41,64.49,43800.0,50.4453,50.4609,50.3905,50.4531,43800.0
2012-03-23 13:15:00,64.48,64.5,64.46,64.5,59600.0,50.4453,50.4609,50.4296,50.4609,59600.0
2012-03-23 13:20:00,64.5,64.59,64.49,64.58,79900.0,50.4609,50.5313,50.4531,50.5235,79900.0
2012-03-23 13:25:00,64.58,64.62,64.57,64.61,31300.0,50.5235,50.5548,50.5157,50.547,31300.0
2012-03-23 13:30:00,64.61,64.76,64.61,64.73,106600.0,50.547,50.6643,50.547,50.6408,106600.0
2012-03-23 13:35:00,64.73,64.82,64.69,64.77,101200.0,50.6408,50.7112,50.6095,50.6721,101200.0
2012-03-23 13:40:00,64.76,64.88,64.74,64.84,56900.0,50.6643,50.7582,50.6487,50.7269,56900.0
2012-03-23 13:45:00,64.84,64.84,64.68,64.78,49400.0,50.7269,50.7269,50.6017,50.68,49400.0
2012-03-23 13:50:00,64.79,64.87,64.74,64.8,86900.0,50.6878,50.7504,50.6487,50.6956,86900.0
2012-03-23 13:55:00,64.8,64.86,64.79,64.83,52300.0,50.6956,50.7425,50.6878,50.7191,52300.0
2012-03-23 14:00:00,64.81,64.84,64.76,64.76,47200.0,50.7034,50.7269,50.6643,50.6643,47200.0
2012-03-23 14:05:00,64.75,64.84,64.75,64.76,37300.0,50.6565,50.7269,50.6565,50.6643,37300.0
2012-03-23 14:10:00,64.76,64.76,64.65,64.75,41900.0,50.6643,50.6643,50.5782,50.6565,41900.0
2012-03-23 14:15:00,64.74,64.85,64.72,64.8,35100.0,50.6487,50.7347,50.633,50.6956,35100.0
2012-03-23 14:20:00,64.79,64.82,64.78,64.8,28200.0,50.6878,50.7112,50.68,50.6956,28200.0
2012-03-23 14:25:00,64.8,64.81,64.74,64.75,42500.0,50.6956,50.7034,50.6487,50.6565,42500.0
2012-03-23 14:30:00,64.75,64.77,64.75,64.76,25800.0,50.6565,50.6721,50.6565,50.6643,25800.0
2012-03-23 14:35:00,64.75,64.8,64.74,64.75,49000.0,50.6565,50.6956,50.6487,50.6565,49000.0
2012-03-23 14:40:00,64.76,64.84,64.75,64.82,56800.0,50.6643,50.7269,50.6565,50.7112,56800.0
2012-03-23 14:45:00,64.82,64.84,64.77,64.77,30000.0,50.7112,50.7269,50.6721,50.6721,30000.0
2012-03-23 14:50:00,64.76,64.79,64.75,64.77,31600.0,50.6643,50.6878,50.6565,50.6721,31600.0
2012-03-23 14:55:00,64.78,64.78,64.69,64.71,55800.0,50.68,50.68,50.6095,50.6252,55800.0
2012-03-23 15:00:00,64.72,64.73,64.63,64.71,136800.0,50.633,50.6408,50.5626,50.6252,136800.0
2012-03-23 15:05:00,64.7,64.74,64.61,64.63,126600.0,50.6174,50.6487,50.547,50.5626,126600.0
2012-03-23 15:10:00,64.62,64.62,64.54,64.55,89500.0,50.5548,50.5548,50.4922,50.5,89500.0
2012-03-23 15:15:00,64.55,64.65,64.55,64.65,72700.0,50.5,50.5782,50.5,50.5782,72700.0
2012-03-23 15:20:00,64.65,64.73,64.64,64.73,64200.0,50.5782,50.6408,50.5704,50.6408,64200.0
2012-03-23 15:25:00,64.73,64.84,64.72,64.83,102900.0,50.6408,50.7269,50.633,50.7191,102900.0
2012-03-23 15:30:00,64.83,64.85,64.7,64.76,110700.0,50.7191,50.7347,50.6174,50.6643,110700.0
2012-03-23 15:35:00,64.77,64.81,64.74,64.8,86000.0,50.6721,50.7034,50.6487,50.6956,86000.0
2012-03-23 15:40:00,64.79,64.8,64.73,64.79,104000.0,50.6878,50.6956,50.6408,50.6878,104000.0
2012-03-23 15:45:00,64.79,64.83,64.76,64.83,159300.0,50.6878,50.7191,50.6643,50.7191,159300.0
2012-03-23 15:50:00,64.83,64.86,64.8,64.86,126400.0,50.7191,50.7425,50.6956,50.7425,126400.0
2012-03-23 15:55:00,64.85,64.9,64.83,64.87,336700.0,50.7347,50.7738,50.7191,50.7504,336700.0
2012-03-26 09:30:00,64.98,65.5,64.77,65.33,224000.0,50.8364,51.2432,50.6721,51.1102,224000.0
2012-03-26 09:35:00,65.31,65.46,65.22,65.41,65800.0,51.0946,51.2119,51.0242,51.1728,65800.0
2012-03-26 09:40:00,65.42,65.42,65.24,65.26,49500.0,51.1807,51.1807,51.0398,51.0555,49500.0
2012-03-26 09:45:00,65.26,65.32,65.26,65.29,65100.0,51.0555,51.1024,51.0555,51.0789,65100.0
2012-03-26 09:50:00,65.3,65.42,65.26,65.37,77300.0,51.0868,51.1807,51.0555,51.1415,77300.0
2012-03-26 09:55:00,65.37,65.39,65.28,65.28,63700.0,51.1415,51.1572,51.0711,51.0711,63700.0
2012-03-26 10:00:00,65.29,65.38,65.24,65.38,52700.0,51.0789,51.1494,51.0398,51.1494,52700.0
2012-03-26 10:05:00,65.37,65.39,65.27,65.38,55700.0,51.1415,51.1572,51.0633,51.1494,55700.0
2012-03-26 10:10:00,65.39,65.47,65.37,65.45,53200.0,51.1572,51.2198,51.1415,51.2041,53200.0
2012-03-26 10:15:00,65.46,65.54,65.45,65.46,88600.0,51.2119,51.2745,51.2041,51.2119,88600.0
2012-03-26 10:20:00,65.46,65.53,65.45,65.52,48300.0,51.2119,51.2667,51.2041,51.2589,48300.0
2012-03-26 10:25:00,65.53,65.7,65.53,65.68,74000.0,51.2667,51.3997,51.2667,51.3841,74000.0
2012-03-26 10:30:00,65.66,65.66,65.58,65.62,27100.0,51.3684,51.3684,51.3058,51.3371,27100.0
2012-03-26 10:35:00,65.61,65.65,65.6,65.6,125100.0,51.3293,51.3606,51.3215,51.3215,125100.0
2012-03-26 10:40:00,65.6,65.64,65.6,65.6,34400.0,51.3215,51.3528,51.3215,51.3215,34400.0
2012-03-26 10:45:00,65.61,65.68,65.6,65.68,24800.0,51.3293,51.3841,51.3215,51.3841,24800.0
2012-03-26 10:50:00,65.69,65.7,65.62,65.63,25800.0,51.3919,51.3997,51.3371,51.3449,25800.0
2012-03-26 10:55:00,65.63,65.63,65.5,65.51,42000.0,51.3449,51.3449,51.2432,51.2511,42000.0
2012-03-26 11:00:00,65.5,65.63,65.5,65.58,44900.0,51.2432,51.3449,51.2432,51.3058,44900.0
2012-03-26 11:05:00,65.58,65.58,65.4,65.47,44000.0,51.3058,51.3058,51.165,51.2198,44000.0
2012-03-26 11:10:00,65.47,65.49,65.4,65.4,19300.0,51.2198,51.2354,51.165,51.165,19300.0
2012-03-26 11:15:00,65.4,65.49,65.35,65.35,58300.0,51.165,51.2354,51.1259,51.1259,58300.0
2012-03-26 11:20:00,65.36,65.45,65.33,65.38,49200.0,51.1337,51.2041,51.1102,51.1494,49200.0
2012-03-26 11:25:00,65.39,65.39,65.28,65.34,51700.0,51.1572,51.1572,51.0711,51.1181,51700.0
2012-03-26 11:30:00,65.35,65.4,65.3,65.34,36200.0,51.1259,51.165,51.0868,51.1181,36200.0
2012-03-26 11:35:00,65.35,65.37,65.32,65.35,22900.0,51.1259,51.1415,51.1024,51.1259,22900.0
2012-03-26 11:40:00,65.36,65.41,65.35,65.4,18800.0,51.1337,51.1728,51.1259,51.165,18800.0
2012-03-26 11:45:00,65.41,65.45,65.4,65.42,28000.0,51.1728,51.2041,51.165,51.1807,28000.0
2012-03-26 11:50:00,65.42,65.46,65.39,65.43,51000.0,51.1807,51.2119,51.1572,51.1885,51000.0
2012-03-26 11:55:00,65.44,65.48,65.42,65.47,25600.0,51.1963,51.2276,51.1807,51.2198,25600.0
2012-03-26 12:00:00,65.46,65.51,65.44,65.5,23300.0,51.2119,51.2511,51.1963,51.2432,23300.0
2012-03-26 12:05:00,65.51,65.54,65.46,65.48,37100.0,51.2511,51.2745,51.2119,51.2276,37100.0
2012-03-26 12:10:00,65.48,65.51,65.35,65.37,44500.0,51.2276,51.2511,51.1259,51.1415,44500.0
2012-03-26 12:15:00,65.38,65.47,65.38,65.43,46500.0,51.1494,51.2198,51.1494,51.1885,46500.0
2012-03-26 12:20:00,65.43,65.49,65.43,65.47,30800.0,51.1885,51.2354,51.1885,51.2198,30800.0
2012-03-26 12:25:00,65.47,65.48,65.47,65.47,18000.0,51.2198,51.2276,51.2198,51.2198,18000.0
2012-03-26 12:30:00,65.48,65.51,65.45,65.47,62300.0,51.2276,51.2511,51.2041,51.2198,62300.0
2012-03-26 12:35:00,65.46,65.51,65.46,65.48,23800.0,51.2119,51.2511,51.2119,51.2276,23800.0
2012-03-26 12:40:00,65.48,65.49,65.46,65.49,43900.0,51.2276,51.2354,51.2119,51.2354,43900.0
2012-03-26 12:45:00,65.49,65.51,65.48,65.49,20000.0,51.2354,51.2511,51.2276,51.2354,20000.0
2012-03-26 12:50:00,65.49,65.51,65.41,65.43,39800.0,51.2354,51.2511,51.1728,51.1885,39800.0
2012-03-26 12:55:00,65.42,65.44,65.33,65.34,31700.0,51.1807,51.1963,51.1102,51.1181,31700.0
2012-03-26 13:00:00,65.34,65.36,65.31,65.35,17200.0,51.1181,51.1337,51.0946,51.1259,17200.0
2012-03-26 13:05:00,65.35,65.39,65.29,65.34,28000.0,51.1259,51.1572,51.0789,51.1181,28000.0
2012-03-26 13:10:00,65.34,65.35,65.24,65.3,58100.0,51.1181,51.1259,51.0398,51.0868,58100.0
2012-03-26 13:15:00,65.31,65.34,65.26,65.31,25600.0,51.0946,51.1181,51.0555,51.0946,25600.0
2012-03-26 13:20:00,65.3,65.4,65.3,65.4,26000.0,51.0868,51.165,51.0868,51.165,26000.0
2012-03-26 13:25:00,65.4,65.45,65.4,65.41,26500.0,51.165,51.2041,51.165,51.1728,26500.0
2012-03-26 13:30:00,65.41,65.45,65.38,65.4,30100.0,51.1728,51.2041,51.1494,51.165,30100.0
2012-03-26 13:35:00,65.4,65.49,65.39,65.39,17600.0,51.165,51.2354,51.1572,51.1572,17600.0
2012-03-26 13:40:00,65.4,65.48,65.4,65.46,21700.0,51.165,51.2276,51.165,51.2119,21700.0
2012-03-26 13:45:00,65.46,65.5,65.42,65.48,37400.0,51.2119,51.2432,51.1807,51.2276,37400.0
2012-03-26 13:50:00,65.49,65.51,65.45,65.47,30200.0,51.2354,51.2511,51.2041,51.2198,30200.0
2012-03-26 13:55:00,65.47,65.47,65.42,65.47,28800.0,51.2198,51.2198,51.1807,51.2198,28800.0
2012-03-26 14:00:00,65.46,65.51,65.46,65.5,70600.0,51.2119,51.2511,51.2119,51.2432,70600.0
2012-03-26 14:05:00,65.49,65.51,65.45,65.48,28900.0,51.2354,51.2511,51.2041,51.2276,28900.0
2012-03-26 14:10:00,65.49,65.55,65.47,65.55,55700.0,51.2354,51.2824,51.2198,51.2824,55700.0
2012-03-26 14:15:00,65.56,65.62,65.54,65.61,25600.0,51.2902,51.3371,51.2745,51.3293,25600.0
2012-03-26 14:20:00,65.61,65.69,65.6,65.67,56000.0,51.3293,51.3919,51.3215,51.3762,56000.0
2012-03-26 14:25:00,65.67,65.69,65.62,65.64,69400.0,51.3762,51.3919,51.3371,51.3528,69400.0
2012-03-26 14:30:00,65.64,65.66,65.58,65.66,45900.0,51.3528,51.3684,51.3058,51.3684,45900.0
2012-03-26 14:35:00,65.66,65.68,65.62,65.67,36200.0,51.3684,51.3841,51.3371,51.3762,36200.0
2012-03-26 14:40:00,65.68,65.76,65.65,65.75,79000.0,51.3841,51.4466,51.3606,51.4388,79000.0
2012-03-26 14:45:00,65.74,65.76,65.68,65.69,28700.0,51.431,51.4466,51.3841,51.3919,28700.0
2012-03-26 14:50:00,65.69,65.76,65.69,65.76,39400.0,51.3919,51.4466,51.3919,51.4466,39400.0
2012-03-26 14:55:00,65.76,65.76,65.68,65.75,44400.0,51.4466,51.4466,51.3841,51.4388,44400.0
2012-03-26 15:00:00,65.75,65.8,65.69,65.8,61700.0,51.4388,51.4779,51.3919,51.4779,61700.0
2012-03-26 15:05:00,65.8,65.83,65.72,65.74,47300.0,51.4779,51.5014,51.4154,51.431,47300.0
2012-03-26 15:10:00,65.75,65.79,65.73,65.73,35100.0,51.4388,51.4701,51.4232,51.4232,35100.0
2012-03-26 15:15:00,65.74,65.8,65.73,65.8,38200.0,51.431,51.4779,51.4232,51.4779,38200.0
2012-03-26 15:20:00,65.8,65.8,65.77,65.8,34200.0,51.4779,51.4779,51.4545,51.4779,34200.0
2012-03-26 15:25:00,65.8,65.81,65.77,65.8,48200.0,51.4779,51.4858,51.4545,51.4779,48200.0
2012-03-26 15:30:00,65.81,65.82,65.77,65.81,88800.0,51.4858,51.4936,51.4545,51.4858,88800.0
2012-03-26 15:35:00,65.81,65.86,65.75,65.82,84000.0,51.4858,51.5249,51.4388,51.4936,84000.0
2012-03-26 15:40:00,65.82,65.83,65.73,65.74,71700.0,51.4936,51.5014,51.4232,51.431,71700.0
2012-03-26 15:45:00,65.75,65.8,65.72,65.8,119100.0,51.4388,51.4779,51.4154,51.4779,119100.0
2012-03-26 15:50:00,65.8,65.83,65.79,65.81,92600.0,51.4779,51.5014,51.4701,51.4858,92600.0
2012-03-26 15:55:00,65.81,65.87,65.8,65.86,190500.0,51.4858,51.5327,51.4779,51.5249,190500.0
2012-03-27 09:30:00,64.79,65.4,64.68,65.32,595900.0,50.6878,51.165,50.6017,51.1024,595900.0
2012-03-27 09:35:00,65.34,65.49,65.25,65.25,87500.0,51.1181,51.2354,51.0477,51.0477,87500.0
2012-03-27 09:40:00,65.25,65.46,65.13,65.42,110400.0,51.0477,51.2119,50.9538,51.1807,110400.0
2012-03-27 09:45:00,65.42,65.44,65.24,65.28,60500.0,51.1807,51.1963,51.0398,51.0711,60500.0
2012-03-27 09:50:00,65.27,65.28,65.07,65.07,77200.0,51.0633,51.0711,50.9068,50.9068,77200.0
2012-03-27 09:55:00,65.07,65.09,64.81,64.81,74600.0,50.9068,50.9225,50.7034,50.7034,74600.0
2012-03-27 10:00:00,64.85,65.15,64.82,64.96,159200.0,50.7347,50.9694,50.7112,50.8208,159200.0
2012-03-27 10:05:00,64.96,65.25,64.9,65.25,102200.0,50.8208,51.0477,50.7738,51.0477,102200.0
2012-03-27 10:10:00,65.26,65.3,65.05,65.07,47300.0,51.0555,51.0868,50.8912,50.9068,47300.0
2012-03-27 10:15:00,65.08,65.19,65.08,65.13,50900.0,50.9147,51.0007,50.9147,50.9538,50900.0
2012-03-27 10:20:00,65.13,65.15,65.03,65.03,54500.0,50.9538,50.9694,50.8755,50.8755,54500.0
2012-03-27 10:25:00,65.03,65.03,64.95,64.99,31500.0,50.8755,50.8755,50.813,50.8442,31500.0
2012-03-27 10:30:00,64.99,65.04,64.91,64.92,51600.0,50.8442,50.8834,50.7817,50.7895,51600.0
2012-03-27 10:35:00,64.92,65.06,64.92,65.06,74400.0,50.7895,50.899,50.7895,50.899,74400.0
2012-03-27 10:40:00,65.06,65.13,65.05,65.12,37400.0,50.899,50.9538,50.8912,50.9459,37400.0
2012-03-27 10:45:00,65.11,65.11,65.01,65.08,85100.0,50.9381,50.9381,50.8599,50.9147,85100.0
2012-03-27 10:50:00,65.08,65.15,65.05,65.15,56000.0,50.9147,50.9694,50.8912,50.9694,56000.0
2012-03-27 10:55:00,65.15,65.28,65.14,65.28,77400.0,50.9694,51.0711,50.9616,51.0711,77400.0
2012-03-27 11:00:00,65.29,65.34,65.17,65.2,70300.0,51.0789,51.1181,50.9851,51.0085,70300.0
2012-03-27 11:05:00,65.18,65.28,65.17,65.28,44400.0,50.9929,51.0711,50.9851,51.0711,44400.0
2012-03-27 11:10:00,65.28,65.37,65.23,65.31,33800.0,51.0711,51.1415,51.032,51.0946,33800.0
2012-03-27 11:15:00,65.31,65.36,65.26,65.32,30700.0,51.0946,51.1337,51.0555,51.1024,30700.0
2012-03-27 11:20:00,65.34,65.38,65.34,65.35,34800.0,51.1181,51.1494,51.1181,51.1259,34800.0
2012-03-27 11:25:00,65.35,65.38,65.3,65.31,23600.0,51.1259,51.1494,51.0868,51.0946,23600.0
2012-03-27 11:30:00,65.31,65.31,65.25,65.26,29800.0,51.0946,51.0946,51.0477,51.0555,29800.0
2012-03-27 11:35:00,65.26,65.32,65.22,65.25,56100.0,51.0555,51.1024,51.0242,51.0477,56100.0
2012-03-27 11:40:00,65.25,65.38,65.25,65.38,29600.0,51.0477,51.1494,51.0477,51.1494,29600.0
2012-03-27 11:45:00,65.38,65.39,65.33,65.35,31600.0,51.1494,51.1572,51.1102,51.1259,31600.0
2012-03-27 11:50:00,65.36,65.41,65.34,65.38,33600.0,51.1337,51.1728,51.1181,51.1494,33600.0
2012-03-27 11:55:00,65.38,65.42,65.36,65.4,15900.0,51.1494,51.1807,51.1337,51.165,15900.0
2012-03-27 12:00:00,65.39,65.48,65.38,65.39,90900.0,51.1572,51.2276,51.1494,51.1572,90900.0
2012-03-27 12:05:00,65.39,65.42,65.37,65.41,46200.0,51.1572,51.1807,51.1415,51.1728,46200.0
2012-03-27 12:10:00,65.42,65.48,65.38,65.38,77400.0,51.1807,51.2276,51.1494,51.1494,77400.0
2012-03-27 12:15:00,65.38,65.39,65.34,65.34,14100.0,51.1494,51.1572,51.1181,51.1181,14100.0
2012-03-27 12:20:00,65.34,65.34,65.27,65.28,26900.0,51.1181,51.1181,51.0633,51.0711,26900.0
2012-03-27 12:25:00,65.29,65.33,65.28,65.28,37400.0,51.0789,51.1102,51.0711,51.0711,37400.0
2012-03-27 12:30:00,65.29,65.35,65.28,65.35,24500.0,51.0789,51.1259,51.0711,51.1259,24500.0
2012-03-27 12:35:00,65.36,65.36,65.33,65.33,34500.0,51.1337,51.1337,51.1102,51.1102,34500.0
2012-03-27 12:40:00,65.32,65.37,65.3,65.3,60300.0,51.1024,51.1415,51.0868,51.0868,60300.0
2012-03-27 12:45:00,65.31,65.31,65.28,65.29,20200.0,51.0946,51.0946,51.0711,51.0789,20200.0
2012-03-27 12:50:00,65.29,65.3,65.26,65.3,26900.0,51.0789,51.0868,51.0555,51.0868,26900.0
2012-03-27 12:55:00,65.29,65.3,65.25,65.27,26400.0,51.0789,51.0868,51.0477,51.0633,26400.0
2012-03-27 13:00:00,65.28,65.29,65.23,65.27,20100.0,51.0711,51.0789,51.032,51.0633,20100.0
2012-03-27 13:05:00,65.27,65.28,65.22,65.23,17300.0,51.0633,51.0711,51.0242,51.032,17300.0
2012-03-27 13:10:00,65.23,65.25,65.21,65.22,20300.0,51.032,51.0477,51.0164,51.0242,20300.0
2012-03-27 13:15:00,65.23,65.24,65.2,65.2,31800.0,51.032,51.0398,51.0085,51.0085,31800.0
2012-03-27 13:20:00,65.2,65.21,65.14,65.14,11300.0,51.0085,51.0164,50.9616,50.9616,11300.0
2012-03-27 13:25:00,65.14,65.2,65.14,65.2,19400.0,50.9616,51.0085,50.9616,51.0085,19400.0
2012-03-27 13:30:00,65.2,65.22,65.2,65.21,15600.0,51.0085,51.0242,51.0085,51.0164,15600.0
2012-03-27 13:35:00,65.2,65.24,65.2,65.24,12700.0,51.0085,51.0398,51.0085,51.0398,12700.0
2012-03-27 13:40:00,65.24,65.26,65.21,65.26,19900.0,51.0398,51.0555,51.0164,51.0555,19900.0
2012-03-27 13:45:00,65.25,65.29,65.24,65.29,22900.0,51.0477,51.0789,51.0398,51.0789,22900.0
2012-03-27 13:50:00,65.29,65.32,65.27,65.27,39500.0,51.0789,51.1024,51.0633,51.0633,39500.0
2012-03-27 13:55:00,65.28,65.28,65.23,65.23,35100.0,51.0711,51.0711,51.032,51.032,35100.0
2012-03-27 14:00:00,65.23,65.24,65.2,65.21,45300.0,51.032,51.0398,51.0085,51.0164,45300.0
2012-03-27 14:05:00,65.22,65.24,65.19,65.24,41100.0,51.0242,51.0398,51.0007,51.0398,41100.0
2012-03-27 14:10:00,65.25,65.29,65.22,65.23,31200.0,51.0477,51.0789,51.0242,51.032,31200.0
2012-03-27 14:15:00,65.23,65.28,65.22,65.25,32300.0,51.032,51.0711,51.0242,51.0477,32300.0
2012-03-27 14:20:00,65.25,65.26,65.21,65.23,25000.0,51.0477,51.0555,51.0164,51.032,25000.0
2012-03-27 14:25:00,65.23,65.26,65.22,65.23,22500.0,51.032,51.0555,51.0242,51.032,22500.0
2012-03-27 14:30:00,65.24,65.27,65.24,65.26,12300.0,51.0398,51.0633,51.0398,51.0555,12300.0
2012-03-27 14:35:00,65.25,65.28,65.24,65.26,35800.0,51.0477,51.0711,51.0398,51.0555,35800.0
2012-03-27 14:40:00,65.27,65.3,65.25,65.26,22200.0,51.0633,51.0868,51.0477,51.0555,22200.0
2012-03-27 14:45:00,65.25,65.3,65.25,65.28,21800.0,51.0477,51.0868,51.0477,51.0711,21800.0
2012-03-27 14:50:00,65.28,65.3,65.26,65.27,19600.0,51.0711,51.0868,51.0555,51.0633,19600.0
2012-03-27 14:55:00,65.26,65.33,65.26,65.33,33800.0,51.0555,51.1102,51.0555,51.1102,33800.0
2012-03-27 15:00:00,65.33,65.37,65.27,65.36,72400.0,51.1102,51.1415,51.0633,51.1337,72400.0
2012-03-27 15:05:00,65.35,65.4,65.34,65.39,54700.0,51.1259,51.165,51.1181,51.1572,54700.0
2012-03-27 15:10:00,65.39,65.44,65.39,65.41,84700.0,51.1572,51.1963,51.1572,51.1728,84700.0
2012-03-27 15:15:00,65.4,65.4,65.33,65.39,190900.0,51.165,51.165,51.1102,51.1572,190900.0
2012-03-27 15:20:00,65.39,65.43,65.36,65.42,97200.0,51.1572,51.1885,51.1337,51.1807,97200.0
2012-03-27 15:25:00,65.41,65.42,65.38,65.4,50000.0,51.1728,51.1807,51.1494,51.165,50000.0
2012-03-27 15:30:00,65.41,65.46,65.4,65.45,65700.0,51.1728,51.2119,51.165,51.2041,65700.0
2012-03-27 15:35:00,65.45,65.49,65.44,65.48,184600.0,51.2041,51.2354,51.1963,51.2276,184600.0
2012-03-27 15:40:00,65.48,65.5,65.42,65.45,84400.0,51.2276,51.2432,51.1807,51.2041,84400.0
2012-03-27 15:45:00,65.45,65.46,65.37,65.44,186500.0,51.2041,51.2119,51.1415,51.1963,186500.0
2012-03-27 15:50:00,65.44,65.44,65.36,65.37,101400.0,51.1963,51.1963,51.1337,51.1415,101400.0
2012-03-27 15:55:00,65.38,65.46,65.36,65.46,357200.0,51.1494,51.2119,51.1337,51.2119,357200.0
2012-03-28 09:30:00,65.09,65.34,65.03,65.19,244000.0,50.9225,51.1181,50.8755,51.0007,244000.0
2012-03-28 09:35:00,65.19,65.25,65.05,65.14,62800.0,51.0007,51.0477,50.8912,50.9616,62800.0
2012-03-28 09:40:00,65.14,65.15,64.8,64.8,88900.0,50.9616,50.9694,50.6956,50.6956,88900.0
2012-03-28 09:45:00,64.8,64.83,64.61,64.68,48600.0,50.6956,50.7191,50.547,50.6017,48600.0
2012-03-28 09:50:00,64.65,64.9,64.6,64.83,45600.0,50.5782,50.7738,50.5391,50.7191,45600.0
2012-03-28 09:55:00,64.83,64.93,64.8,64.8,39400.0,50.7191,50.7973,50.6956,50.6956,39400.0
2012-03-28 10:00:00,64.8,64.9,64.79,64.89,50600.0,50.6956,50.7738,50.6878,50.766,50600.0
2012-03-28 10:05:00,64.89,64.93,64.86,64.91,41100.0,50.766,50.7973,50.7425,50.7817,41100.0
2012-03-28 10:10:00,64.91,65.0,64.89,64.99,61500.0,50.7817,50.8521,50.766,50.8442,61500.0
2012-03-28 10:15:00,64.99,65.0,64.83,64.89,44300.0,50.8442,50.8521,50.7191,50.766,44300.0
2012-03-28 10:20:00,64.89,64.89,64.81,64.81,16800.0,50.766,50.766,50.7034,50.7034,16800.0
2012-03-28 10:25:00,64.81,64.86,64.79,64.82,17600.0,50.7034,50.7425,50.6878,50.7112,17600.0
2012-03-28 10:30:00,64.82,64.84,64.63,64.64,22400.0,50.7112,50.7269,50.5626,50.5704,22400.0
2012-03-28 10:35:00,64.66,64.78,64.66,64.77,13000.0,50.5861,50.68,50.5861,50.6721,13000.0
2012-03-28 10:40:00,64.77,64.79,64.74,64.77,14900.0,50.6721,50.6878,50.6487,50.6721,14900.0
2012-03-28 10:45:00,64.77,64.84,64.77,64.78,29800.0,50.6721,50.7269,50.6721,50.68,29800.0
2012-03-28 10:50:00,64.78,64.78,64.66,64.66,35100.0,50.68,50.68,50.5861,50.5861,35100.0
2012-03-28 10:55:00,64.66,64.69,64.61,64.69,15400.0,50.5861,50.6095,50.547,50.6095,15400.0
2012-03-28 11:00:00,64.7,64.8,64.66,64.69,29600.0,50.6174,50.6956,50.5861,50.6095,29600.0
2012-03-28 11:05:00,64.69,64.7,64.63,64.66,15300.0,50.6095,50.6174,50.5626,50.5861,15300.0
2012-03-28 11:10:00,64.67,64.74,64.67,64.69,19600.0,50.5939,50.6487,50.5939,50.6095,19600.0
2012-03-28 11:15:00,64.7,64.72,64.66,64.71,57900.0,50.6174,50.633,50.5861,50.6252,57900.0
2012-03-28 11:20:00,64.71,64.72,64.69,64.7,19400.0,50.6252,50.633,50.6095,50.6174,19400.0
2012-03-28 11:25:00,64.7,64.71,64.62,64.62,29300.0,50.6174,50.6252,50.5548,50.5548,29300.0
2012-03-28 11:30:00,64.63,64.64,64.61,64.63,11300.0,50.5626,50.5704,50.547,50.5626,11300.0
2012-03-28 11:35:00,64.63,64.63,64.59,64.62,14500.0,50.5626,50.5626,50.5313,50.5548,14500.0
2012-03-28 11:40:00,64.63,64.63,64.55,64.55,15400.0,50.5626,50.5626,50.5,50.5,15400.0
2012-03-28 11:45:00,64.55,64.56,64.5,64.51,13500.0,50.5,50.5078,50.4609,50.4687,13500.0
2012-03-28 11:50:00,64.5,64.51,64.36,64.44,25900.0,50.4609,50.4687,50.3514,50.414,25900.0
2012-03-28 11:55:00,64.43,64.43,64.34,64.41,19300.0,50.4061,50.4061,50.3357,50.3905,19300.0
2012-03-28 12:00:00,64.41,64.42,64.33,64.36,43100.0,50.3905,50.3983,50.3279,50.3514,43100.0
2012-03-28 12:05:00,64.36,64.45,64.36,64.45,20400.0,50.3514,50.4218,50.3514,50.4218,20400.0
2012-03-28 12:10:00,64.44,64.55,64.44,64.52,34200.0,50.414,50.5,50.414,50.4765,34200.0
2012-03-28 12:15:00,64.51,64.59,64.51,64.52,36000.0,50.4687,50.5313,50.4687,50.4765,36000.0
2012-03-28 12:20:00,64.53,64.53,64.48,64.48,18700.0,50.4844,50.4844,50.4453,50.4453,18700.0
2012-03-28 12:25:00,64.47,64.51,64.45,64.5,36900.0,50.4374,50.4687,50.4218,50.4609,36900.0
2012-03-28 12:30:00,64.5,64.51,64.4,64.42,59800.0,50.4609,50.4687,50.3827,50.3983,59800.0
2012-03-28 12:35:00,64.42,64.42,64.36,64.38,22800.0,50.3983,50.3983,50.3514,50.367,22800.0
2012-03-28 12:40:00,64.38,64.4,64.34,64.37,28600.0,50.367,50.3827,50.3357,50.3592,28600.0
2012-03-28 12:45:00,64.37,64.4,64.35,64.36,14700.0,50.3592,50.3827,50.3435,50.3514,14700.0
2012-03-28 12:50:00,64.36,64.36,64.3,64.31,22500.0,50.3514,50.3514,50.3044,50.3123,22500.0
2012-03-28 12:55:00,64.31,64.33,64.29,64.31,22200.0,50.3123,50.3279,50.2966,50.3123,22200.0
2012-03-28 13:00:00,64.32,64.34,64.31,64.34,15900.0,50.3201,50.3357,50.3123,50.3357,15900.0
2012-03-28 13:05:00,64.33,64.34,64.31,64.32,11000.0,50.3279,50.3357,50.3123,50.3201,11000.0
2012-03-28 13:10:00,64.32,64.32,64.27,64.28,14000.0,50.3201,50.3201,50.281,50.2888,14000.0
2012-03-28 13:15:00,64.29,64.32,64.28,64.32,11500.0,50.2966,50.3201,50.2888,50.3201,11500.0
2012-03-28 13:20:00,64.31,64.34,64.28,64.29,19500.0,50.3123,50.3357,50.2888,50.2966,19500.0
2012-03-28 13:25:00,64.29,64.34,64.27,64.33,22600.0,50.2966,50.3357,50.281,50.3279,22600.0
2012-03-28 13:30:00,64.34,64.36,64.32,64.34,13600.0,50.3357,50.3514,50.3201,50.3357,13600.0
2012-03-28 13:35:00,64.34,64.38,64.31,64.38,13100.0,50.3357,50.367,50.3123,50.367,13100.0
2012-03-28 13:40:00,64.39,64.45,64.39,64.4,21500.0,50.3748,50.4218,50.3748,50.3827,21500.0
2012-03-28 13:45:00,64.4,64.4,64.35,64.35,9500.0,50.3827,50.3827,50.3435,50.3435,9500.0
2012-03-28 13:50:00,64.35,64.35,64.31,64.33,18600.0,50.3435,50.3435,50.3123,50.3279,18600.0
2012-03-28 13:55:00,64.34,64.44,64.33,64.43,16800.0,50.3357,50.414,50.3279,50.4061,16800.0
2012-03-28 14:00:00,64.44,64.44,64.4,64.4,31200.0,50.414,50.414,50.3827,50.3827,31200.0
2012-03-28 14:05:00,64.4,64.4,64.29,64.31,40600.0,50.3827,50.3827,50.2966,50.3123,40600.0
2012-03-28 14:10:00,64.3,64.33,64.27,64.33,46600.0,50.3044,50.3279,50.281,50.3279,46600.0
2012-03-28 14:15:00,64.33,64.38,64.33,64.36,31300.0,50.3279,50.367,50.3279,50.3514,31300.0
2012-03-28 14:20:00,64.36,64.41,64.35,64.4,19900.0,50.3514,50.3905,50.3435,50.3827,19900.0
2012-03-28 14:25:00,64.4,64.45,64.38,64.44,26900.0,50.3827,50.4218,50.367,50.414,26900.0
2012-03-28 14:30:00,64.43,64.5,64.41,64.5,28700.0,50.4061,50.4609,50.3905,50.4609,28700.0
2012-03-28 14:35:00,64.49,64.51,64.48,64.5,36700.0,50.4531,50.4687,50.4453,50.4609,36700.0
2012-03-28 14:40:00,64.49,64.5,64.44,64.5,46300.0,50.4531,50.4609,50.414,50.4609,46300.0
2012-03-28 14:45:00,64.5,64.51,64.42,64.43,104900.0,50.4609,50.4687,50.3983,50.4061,104900.0
2012-03-28 14:50:00,64.42,64.46,64.36,64.38,33500.0,50.3983,50.4296,50.3514,50.367,33500.0
2012-03-28 14:55:00,64.37,64.48,64.36,64.47,18400.0,50.3592,50.4453,50.3514,50.4374,18400.0
2012-03-28 15:00:00,64.46,64.51,64.44,64.45,17600.0,50.4296,50.4687,50.414,50.4218,17600.0
2012-03-28 15:05:00,64.44,64.45,64.39,64.42,42800.0,50.414,50.4218,50.3748,50.3983,42800.0
2012-03-28 15:10:00,64.43,64.47,64.4,64.47,108700.0,50.4061,50.4374,50.3827,50.4374,108700.0
2012-03-28 15:15:00,64.47,64.51,64.46,64.47,25500.0,50.4374,50.4687,50.4296,50.4374,25500.0
2012-03-28 15:20:00,64.47,64.47,64.44,64.47,20000.0,50.4374,50.4374,50.414,50.4374,20000.0
2012-03-28 15:25:00,64.47,64.48,64.42,64.43,28800.0,50.4374,50.4453,50.3983,50.4061,28800.0
2012-03-28 15:30:00,64.43,64.5,64.42,64.48,44200.0,50.4061,50.4609,50.3983,50.4453,44200.0
2012-03-28 15:35:00,64.47,64.48,64.36,64.41,71400.0,50.4374,50.4453,50.3514,50.3905,71400.0
2012-03-28 15:40:00,64.42,64.46,64.41,64.46,72300.0,50.3983,50.4296,50.3905,50.4296,72300.0
2012-03-28 15:45:00,64.46,64.51,64.42,64.45,102000.0,50.4296,50.4687,50.3983,50.4218,102000.0
2012-03-28 15:50:00,64.44,64.49,64.42,64.45,110700.0,50.414,50.4531,50.3983,50.4218,110700.0
2012-03-28 15:55:00,64.44,64.51,64.44,64.5,181000.0,50.414,50.4687,50.414,50.4609,181000.0
2012-03-29 09:30:00,63.91,64.28,63.91,64.08,79000.0,49.9993,50.2888,49.9993,50.1323,79000.0
2012-03-29 09:35:00,64.09,64.19,63.96,64.13,15400.0,50.1401,50.2184,50.0384,50.1714,15400.0
2012-03-29 09:40:00,64.13,64.14,64.01,64.13,30300.0,50.1714,50.1793,50.0776,50.1714,30300.0
2012-03-29 09:45:00,64.12,64.27,64.12,64.22,16600.0,50.1636,50.281,50.1636,50.2418,16600.0
2012-03-29 09:50:00,64.22,64.37,64.22,64.28,26100.0,50.2418,50.3592,50.2418,50.2888,26100.0
2012-03-29 09:55:00,64.28,64.28,64.09,64.16,28900.0,50.2888,50.2888,50.1401,50.1949,28900.0
2012-03-29 10:00:00,64.17,64.35,64.15,64.34,40700.0,50.2027,50.3435,50.1871,50.3357,40700.0
2012-03-29 10:05:00,64.35,64.39,64.27,64.31,25300.0,50.3435,50.3748,50.281,50.3123,25300.0
2012-03-29 10:10:00,64.3,64.31,64.26,64.31,30200.0,50.3044,50.3123,50.2731,50.3123,30200.0
2012-03-29 10:15:00,64.32,64.37,64.23,64.23,52800.0,50.3201,50.3592,50.2497,50.2497,52800.0
2012-03-29 10:20:00,64.24,64.33,64.24,64.27,11400.0,50.2575,50.3279,50.2575,50.281,11400.0
2012-03-29 10:25:00,64.27,64.32,64.17,64.18,10500.0,50.281,50.3201,50.2027,50.2106,10500.0
2012-03-29 10:30:00,64.17,64.2,64.15,64.17,12800.0,50.2027,50.2262,50.1871,50.2027,12800.0
2012-03-29 10:35:00,64.17,64.17,64.06,64.06,13200.0,50.2027,50.2027,50.1167,50.1167,13200.0
2012-03-29 10:40:00,64.06,64.11,64.0,64.11,18600.0,50.1167,50.1558,50.0697,50.1558,18600.0
2012-03-29 10:45:00,64.09,64.11,64.07,64.09,17200.0,50.1401,50.1558,50.1245,50.1401,17200.0
2012-03-29 10:50:00,64.09,64.12,64.08,64.1,21100.0,50.1401,50.1636,50.1323,50.148,21100.0
2012-03-29 10:55:00,64.1,64.22,64.1,64.19,15100.0,50.148,50.2418,50.148,50.2184,15100.0
2012-03-29 11:00:00,64.2,64.23,64.15,64.22,25500.0,50.2262,50.2497,50.1871,50.2418,25500.0
2012-03-29 11:05:00,64.23,64.25,64.2,64.25,18200.0,50.2497,50.2653,50.2262,50.2653,18200.0
2012-03-29 11:10:00,64.25,64.26,64.22,64.23,19800.0,50.2653,50.2731,50.2418,50.2497,19800.0
2012-03-29 11:15:00,64.23,64.28,64.14,64.19,101900.0,50.2497,50.2888,50.1793,50.2184,101900.0
2012-03-29 11:20:00,64.18,64.25,64.18,64.25,16100.0,50.2106,50.2653,50.2106,50.2653,16100.0
2012-03-29 11:25:00,64.24,64.26,64.09,64.1,28300.0,50.2575,50.2731,50.1401,50.148,28300.0
2012-03-29 11:30:00,64.11,64.23,64.06,64.23,37200.0,50.1558,50.2497,50.1167,50.2497,37200.0
2012-03-29 11:35:00,64.23,64.24,64.17,64.2,24500.0,50.2497,50.2575,50.2027,50.2262,24500.0
2012-03-29 11:40:00,64.19,64.28,64.19,64.26,15100.0,50.2184,50.2888,50.2184,50.2731,15100.0
2012-03-29 11:45:00,64.26,64.27,64.21,64.21,14900.0,50.2731,50.281,50.234,50.234,14900.0
2012-03-29 11:50:00,64.22,64.22,64.12,64.13,20900.0,50.2418,50.2418,50.1636,50.1714,20900.0
2012-03-29 11:55:00,64.12,64.14,64.03,64.08,27800.0,50.1636,50.1793,50.0932,50.1323,27800.0
2012-03-29 12:00:00,64.08,64.1,64.03,64.08,35900.0,50.1323,50.148,50.0932,50.1323,35900.0
2012-03-29 12:05:00,64.07,64.18,64.07,64.16,11800.0,50.1245,50.2106,50.1245,50.1949,11800.0
2012-03-29 12:10:00,64.17,64.17,64.13,64.14,16800.0,50.2027,50.2027,50.1714,50.1793,16800.0
2012-03-29 12:15:00,64.14,64.19,64.14,64.18,14100.0,50.1793,50.2184,50.1793,50.2106,14100.0
2012-03-29 12:20:00,64.18,64.2,64.15,64.17,14400.0,50.2106,50.2262,50.1871,50.2027,14400.0
2012-03-29 12:25:00,64.15,64.24,64.15,64.19,14500.0,50.1871,50.2575,50.1871,50.2184,14500.0
2012-03-29 12:30:00,64.18,64.2,64.05,64.09,21400.0,50.2106,50.2262,50.1088,50.1401,21400.0
2012-03-29 12:35:00,64.08,64.21,64.06,64.2,18700.0,50.1323,50.234,50.1167,50.2262,18700.0
2012-03-29 12:40:00,64.2,64.21,64.16,64.16,10700.0,50.2262,50.234,50.1949,50.1949,10700.0
2012-03-29 12:45:00,64.17,64.19,64.14,64.14,12100.0,50.2027,50.2184,50.1793,50.1793,12100.0
2012-03-29 12:50:00,64.13,64.21,64.13,64.2,12300.0,50.1714,50.234,50.1714,50.2262,12300.0
2012-03-29 12:55:00,64.2,64.23,64.19,64.22,10100.0,50.2262,50.2497,50.2184,50.2418,10100.0
2012-03-29 13:00:00,64.22,64.24,64.2,64.2,38600.0,50.2418,50.2575,50.2262,50.2262,38600.0
2012-03-29 13:05:00,64.2,64.23,64.17,64.19,9400.0,50.2262,50.2497,50.2027,50.2184,9400.0
2012-03-29 13:10:00,64.2,64.22,64.14,64.14,12400.0,50.2262,50.2418,50.1793,50.1793,12400.0
2012-03-29 13:15:00,64.15,64.17,64.1,64.11,13900.0,50.1871,50.2027,50.148,50.1558,13900.0
2012-03-29 13:20:00,64.11,64.12,64.07,64.07,14500.0,50.1558,50.1636,50.1245,50.1245,14500.0
2012-03-29 13:25:00,64.07,64.09,64.03,64.09,14200.0,50.1245,50.1401,50.0932,50.1401,14200.0
2012-03-29 13:30:00,64.09,64.11,64.09,64.11,7400.0,50.1401,50.1558,50.1401,50.1558,7400.0
2012-03-29 13:35:00,64.12,64.16,64.11,64.15,12100.0,50.1636,50.1949,50.1558,50.1871,12100.0
2012-03-29 13:40:00,64.15,64.16,64.13,64.13,14400.0,50.1871,50.1949,50.1714,50.1714,14400.0
2012-03-29 13:45:00,64.13,64.15,64.08,64.09,24700.0,50.1714,50.1871,50.1323,50.1401,24700.0
2012-03-29 13:50:00,64.09,64.12,64.05,64.12,23100.0,50.1401,50.1636,50.1088,50.1636,23100.0
2012-03-29 13:55:00,64.12,64.15,64.11,64.11,13800.0,50.1636,50.1871,50.1558,50.1558,13800.0
2012-03-29 14:00:00,64.11,64.2,64.11,64.16,23400.0,50.1558,50.2262,50.1558,50.1949,23400.0
2012-03-29 14:05:00,64.15,64.18,64.14,64.17,16200.0,50.1871,50.2106,50.1793,50.2027,16200.0
2012-03-29 14:10:00,64.17,64.27,64.16,64.25,25500.0,50.2027,50.281,50.1949,50.2653,25500.0
2012-03-29 14:15:00,64.25,64.35,64.24,64.35,15000.0,50.2653,50.3435,50.2575,50.3435,15000.0
2012-03-29 14:20:00,64.35,64.37,64.34,64.34,19300.0,50.3435,50.3592,50.3357,50.3357,19300.0
2012-03-29 14:25:00,64.34,64.41,64.34,64.39,21100.0,50.3357,50.3905,50.3357,50.3748,21100.0
2012-03-29 14:30:00,64.4,64.4,64.37,64.38,18300.0,50.3827,50.3827,50.3592,50.367,18300.0
2012-03-29 14:35:00,64.38,64.4,64.37,64.39,20100.0,50.367,50.3827,50.3592,50.3748,20100.0
2012-03-29 14:40:00,64.38,64.42,64.37,64.42,14800.0,50.367,50.3983,50.3592,50.3983,14800.0
2012-03-29 14:45:00,64.42,64.44,64.34,64.34,24700.0,50.3983,50.414,50.3357,50.3357,24700.0
2012-03-29 14:50:00,64.34,64.36,64.32,64.33,26700.0,50.3357,50.3514,50.3201,50.3279,26700.0
2012-03-29 14:55:00,64.33,64.34,64.29,64.3,17100.0,50.3279,50.3357,50.2966,50.3044,17100.0
2012-03-29 15:00:00,64.3,64.31,64.28,64.3,20000.0,50.3044,50.3123,50.2888,50.3044,20000.0
2012-03-29 15:05:00,64.3,64.39,64.29,64.39,19800.0,50.3044,50.3748,50.2966,50.3748,19800.0
2012-03-29 15:10:00,64.39,64.51,64.39,64.49,68200.0,50.3748,50.4687,50.3748,50.4531,68200.0
2012-03-29 15:15:00,64.5,64.56,64.48,64.54,27700.0,50.4609,50.5078,50.4453,50.4922,27700.0
2012-03-29 15:20:00,64.55,64.55,64.43,64.46,26400.0,50.5,50.5,50.4061,50.4296,26400.0
2012-03-29 15:25:00,64.47,64.51,64.44,64.51,37400.0,50.4374,50.4687,50.414,50.4687,37400.0
2012-03-29 15:30:00,64.5,64.55,64.49,64.54,54000.0,50.4609,50.5,50.4531,50.4922,54000.0
2012-03-29 15:35:00,64.54,64.56,64.48,64.51,51000.0,50.4922,50.5078,50.4453,50.4687,51000.0
2012-03-29 15:40:00,64.52,64.56,64.49,64.52,53000.0,50.4765,50.5078,50.4531,50.4765,53000.0
2012-03-29 15:45:00,64.51,64.59,64.51,64.56,54800.0,50.4687,50.5313,50.4687,50.5078,54800.0
2012-03-29 15:50:00,64.56,64.61,64.55,64.6,61500.0,50.5078,50.547,50.5,50.5391,61500.0
2012-03-29 15:55:00,64.61,64.61,64.49,64.5,168200.0,50.547,50.547,50.4531,50.4609,168200.0
2012-03-30 09:30:00,64.49,64.77,64.49,64.54,74600.0,50.4531,50.6721,50.4531,50.4922,74600.0
2012-03-30 09:35:00,64.52,64.9,64.52,64.9,40600.0,50.4765,50.7738,50.4765,50.7738,40600.0
2012-03-30 09:40:00,64.9,64.96,64.8,64.87,33300.0,50.7738,50.8208,50.6956,50.7504,33300.0
2012-03-30 09:45:00,64.87,64.96,64.81,64.81,25700.0,50.7504,50.8208,50.7034,50.7034,25700.0
2012-03-30 09:50:00,64.82,64.92,64.81,64.91,32900.0,50.7112,50.7895,50.7034,50.7817,32900.0
2012-03-30 09:55:00,64.93,64.96,64.73,64.73,18800.0,50.7973,50.8208,50.6408,50.6408,18800.0
2012-03-30 10:00:00,64.72,64.73,64.6,64.71,19800.0,50.633,50.6408,50.5391,50.6252,19800.0
2012-03-30 10:05:00,64.71,64.73,64.65,64.7,18300.0,50.6252,50.6408,50.5782,50.6174,18300.0
2012-03-30 10:10:00,64.7,64.73,64.65,64.66,27200.0,50.6174,50.6408,50.5782,50.5861,27200.0
2012-03-30 10:15:00,64.66,64.69,64.6,64.67,16300.0,50.5861,50.6095,50.5391,50.5939,16300.0
2012-03-30 10:20:00,64.67,64.67,64.56,64.57,18900.0,50.5939,50.5939,50.5078,50.5157,18900.0
2012-03-30 10:25:00,64.57,64.57,64.47,64.53,20800.0,50.5157,50.5157,50.4374,50.4844,20800.0
2012-03-30 10:30:00,64.54,64.61,64.5,64.52,16400.0,50.4922,50.547,50.4609,50.4765,16400.0
2012-03-30 10:35:00,64.52,64.52,64.28,64.28,38400.0,50.4765,50.4765,50.2888,50.2888,38400.0
2012-03-30 10:40:00,64.28,64.31,64.24,64.28,26300.0,50.2888,50.3123,50.2575,50.2888,26300.0
2012-03-30 10:45:00,64.28,64.32,64.26,64.28,15200.0,50.2888,50.3201,50.2731,50.2888,15200.0
2012-03-30 10:50:00,64.28,64.36,64.28,64.36,14600.0,50.2888,50.3514,50.2888,50.3514,14600.0
2012-03-30 10:55:00,64.36,64.37,64.24,64.3,26700.0,50.3514,50.3592,50.2575,50.3044,26700.0
2012-03-30 11:00:00,64.3,64.44,64.3,64.44,24300.0,50.3044,50.414,50.3044,50.414,24300.0
2012-03-30 11:05:00,64.43,64.46,64.38,64.39,30400.0,50.4061,50.4296,50.367,50.3748,30400.0
2012-03-30 11:10:00,64.39,64.5,64.38,64.47,18800.0,50.3748,50.4609,50.367,50.4374,18800.0
2012-03-30 11:15:00,64.48,64.56,64.48,64.56,17100.0,50.4453,50.5078,50.4453,50.5078,17100.0
2012-03-30 11:20:00,64.56,64.58,64.54,64.56,11500.0,50.5078,50.5235,50.4922,50.5078,11500.0
2012-03-30 11:25:00,64.56,64.6,64.55,64.59,11000.0,50.5078,50.5391,50.5,50.5313,11000.0
2012-03-30 11:30:00,64.6,64.6,64.56,64.59,11100.0,50.5391,50.5391,50.5078,50.5313,11100.0
2012-03-30 11:35:00,64.59,64.59,64.55,64.58,9100.0,50.5313,50.5313,50.5,50.5235,9100.0
2012-03-30 11:40:00,64.57,64.59,64.55,64.57,7400.0,50.5157,50.5313,50.5,50.5157,7400.0
2012-03-30 11:45:00,64.57,64.6,64.57,64.6,8400.0,50.5157,50.5391,50.5157,50.5391,8400.0
2012-03-30 11:50:00,64.6,64.68,64.58,64.64,19700.0,50.5391,50.6017,50.5235,50.5704,19700.0
2012-03-30 11:55:00,64.64,64.65,64.61,64.64,12700.0,50.5704,50.5782,50.547,50.5704,12700.0
2012-03-30 12:00:00,64.64,64.65,64.57,64.59,12500.0,50.5704,50.5782,50.5157,50.5313,12500.0
2012-03-30 12:05:00,64.59,64.61,64.58,64.61,8300.0,50.5313,50.547,50.5235,50.547,8300.0
2012-03-30 12:10:00,64.59,64.6,64.53,64.55,17000.0,50.5313,50.5391,50.4844,50.5,17000.0
2012-03-30 12:15:00,64.55,64.56,64.53,64.55,9200.0,50.5,50.5078,50.4844,50.5,9200.0
2012-03-30 12:20:00,64.54,64.55,64.53,64.54,6700.0,50.4922,50.5,50.4844,50.4922,6700.0
2012-03-30 12:25:00,64.54,64.54,64.52,64.52,7900.0,50.4922,50.4922,50.4765,50.4765,7900.0
2012-03-30 12:30:00,64.52,64.52,64.49,64.51,10600.0,50.4765,50.4765,50.4531,50.4687,10600.0
2012-03-30 12:35:00,64.52,64.59,64.48,64.49,51200.0,50.4765,50.5313,50.4453,50.4531,51200.0
2012-03-30 12:40:00,64.49,64.56,64.49,64.54,36200.0,50.4531,50.5078,50.4531,50.4922,36200.0
2012-03-30 12:45:00,64.54,64.56,64.54,64.56,6200.0,50.4922,50.5078,50.4922,50.5078,6200.0
2012-03-30 12:50:00,64.56,64.56,64.52,64.54,11800.0,50.5078,50.5078,50.4765,50.4922,11800.0
2012-03-30 12:55:00,64.53,64.55,64.47,64.47,14600.0,50.4844,50.5,50.4374,50.4374,14600.0
2012-03-30 13:00:00,64.47,64.53,64.47,64.48,36100.0,50.4374,50.4844,50.4374,50.4453,36100.0
2012-03-30 13:05:00,64.48,64.52,64.48,64.51,13000.0,50.4453,50.4765,50.4453,50.4687,13000.0
2012-03-30 13:10:00,64.51,64.52,64.5,64.51,11200.0,50.4687,50.4765,50.4609,50.4687,11200.0
2012-03-30 13:15:00,64.51,64.56,64.51,64.55,8800.0,50.4687,50.5078,50.4687,50.5,8800.0
2012-03-30 13:20:00,64.56,64.56,64.54,64.54,7200.0,50.5078,50.5078,50.4922,50.4922,7200.0
2012-03-30 13:25:00,64.56,64.56,64.5,64.51,7400.0,50.5078,50.5078,50.4609,50.4687,7400.0
2012-03-30 13:30:00,64.51,64.56,64.51,64.56,10000.0,50.4687,50.5078,50.4687,50.5078,10000.0
2012-03-30 13:35:00,64.56,64.57,64.52,64.54,38200.0,50.5078,50.5157,50.4765,50.4922,38200.0
2012-03-30 13:40:00,64.54,64.61,64.54,64.61,89000.0,50.4922,50.547,50.4922,50.547,89000.0
2012-03-30 13:45:00,64.61,64.65,64.59,64.59,12100.0,50.547,50.5782,50.5313,50.5313,12100.0
2012-03-30 13:50:00,64.6,64.63,64.59,64.63,5600.0,50.5391,50.5626,50.5313,50.5626,5600.0
2012-03-30 13:55:00,64.63,64.63,64.61,64.62,6800.0,50.5626,50.5626,50.547,50.5548,6800.0
2012-03-30 14:00:00,64.62,64.68,64.62,64.67,17800.0,50.5548,50.6017,50.5548,50.5939,17800.0
2012-03-30 14:05:00,64.67,64.68,64.65,64.65,13900.0,50.5939,50.6017,50.5782,50.5782,13900.0
2012-03-30 14:10:00,64.65,64.69,64.65,64.69,17700.0,50.5782,50.6095,50.5782,50.6095,17700.0
2012-03-30 14:15:00,64.68,64.69,64.66,64.66,10400.0,50.6017,50.6095,50.5861,50.5861,10400.0
2012-03-30 14:20:00,64.67,64.69,64.62,64.64,15500.0,50.5939,50.6095,50.5548,50.5704,15500.0
2012-03-30 14:25:00,64.63,64.63,64.59,64.6,10500.0,50.5626,50.5626,50.5313,50.5391,10500.0
2012-03-30 14:30:00,64.6,64.68,64.6,64.63,34900.0,50.5391,50.6017,50.5391,50.5626,34900.0
2012-03-30 14:35:00,64.64,64.68,64.64,64.66,13500.0,50.5704,50.6017,50.5704,50.5861,13500.0
2012-03-30 14:40:00,64.66,64.7,64.66,64.7,14000.0,50.5861,50.6174,50.5861,50.6174,14000.0
2012-03-30 14:45:00,64.69,64.72,64.68,64.71,14900.0,50.6095,50.633,50.6017,50.6252,14900.0
2012-03-30 14:50:00,64.71,64.72,64.67,64.69,11600.0,50.6252,50.633,50.5939,50.6095,11600.0
2012-03-30 14:55:00,64.68,64.68,64.61,64.61,13500.0,50.6017,50.6017,50.547,50.547,13500.0
2012-03-30 15:00:00,64.62,64.63,64.59,64.6,15900.0,50.5548,50.5626,50.5313,50.5391,15900.0
2012-03-30 15:05:00,64.6,64.6,64.53,64.57,22200.0,50.5391,50.5391,50.4844,50.5157,22200.0
2012-03-30 15:10:00,64.57,64.62,64.54,64.61,25200.0,50.5157,50.5548,50.4922,50.547,25200.0
2012-03-30 15:15:00,64.61,64.68,64.61,64.65,22300.0,50.547,50.6017,50.547,50.5782,22300.0
2012-03-30 15:20:00,64.64,64.65,64.63,64.64,17000.0,50.5704,50.5782,50.5626,50.5704,17000.0
2012-03-30 15:25:00,64.63,64.65,64.61,64.64,25000.0,50.5626,50.5782,50.547,50.5704,25000.0
2012-03-30 15:30:00,64.64,64.68,64.62,64.67,46800.0,50.5704,50.6017,50.5548,50.5939,46800.0
2012-03-30 15:35:00,64.66,64.68,64.63,64.65,21300.0,50.5861,50.6017,50.5626,50.5782,21300.0
2012-03-30 15:40:00,64.64,64.66,64.57,64.62,48400.0,50.5704,50.5861,50.5157,50.5548,48400.0
2012-03-30 15:45:00,64.61,64.61,64.5,64.51,85100.0,50.547,50.547,50.4609,50.4687,85100.0
2012-03-30 15:50:00,64.51,64.62,64.47,64.61,84400.0,50.4687,50.5548,50.4374,50.547,84400.0
2012-03-30 15:55:00,64.6,64.61,64.5,64.51,263900.0,50.5391,50.547,50.4609,50.4687,263900.0
2012-04-02 09:30:00,64.63,64.72,64.4,64.66,104600.0,50.5626,50.633,50.3827,50.5861,104600.0
2012-04-02 09:35:00,64.65,64.89,64.65,64.89,55000.0,50.5782,50.766,50.5782,50.766,55000.0
2012-04-02 09:40:00,64.89,64.94,64.68,64.92,38900.0,50.766,50.8051,50.6017,50.7895,38900.0
2012-04-02 09:45:00,64.93,65.05,64.87,65.05,135700.0,50.7973,50.8912,50.7504,50.8912,135700.0
2012-04-02 09:50:00,65.05,65.14,65.0,65.0,37500.0,50.8912,50.9616,50.8521,50.8521,37500.0
2012-04-02 09:55:00,65.0,65.01,64.83,64.86,40200.0,50.8521,50.8599,50.7191,50.7425,40200.0
2012-04-02 10:00:00,64.87,64.93,64.78,64.86,47200.0,50.7504,50.7973,50.68,50.7425,47200.0
2012-04-02 10:05:00,64.86,64.94,64.84,64.9,36300.0,50.7425,50.8051,50.7269,50.7738,36300.0
2012-04-02 10:10:00,64.9,65.06,64.89,65.06,34700.0,50.7738,50.899,50.766,50.899,34700.0
2012-04-02 10:15:00,65.06,65.12,65.04,65.09,27100.0,50.899,50.9459,50.8834,50.9225,27100.0
2012-04-02 10:20:00,65.1,65.11,65.04,65.06,50200.0,50.9303,50.9381,50.8834,50.899,50200.0
2012-04-02 10:25:00,65.07,65.09,65.05,65.06,22800.0,50.9068,50.9225,50.8912,50.899,22800.0
2012-04-02 10:30:00,65.07,65.1,65.05,65.05,27100.0,50.9068,50.9303,50.8912,50.8912,27100.0
2012-04-02 10:35:00,65.04,65.08,65.02,65.07,29500.0,50.8834,50.9147,50.8677,50.9068,29500.0
2012-04-02 10:40:00,65.07,65.1,65.05,65.06,21000.0,50.9068,50.9303,50.8912,50.899,21000.0
2012-04-02 10:45:00,65.05,65.14,65.05,65.13,36400.0,50.8912,50.9616,50.8912,50.9538,36400.0
2012-04-02 10:50:00,65.13,65.16,65.04,65.1,38100.0,50.9538,50.9772,50.8834,50.9303,38100.0
2012-04-02 10:55:00,65.1,65.14,65.08,65.14,26700.0,50.9303,50.9616,50.9147,50.9616,26700.0
2012-04-02 11:00:00,65.13,65.14,65.0,65.05,34600.0,50.9538,50.9616,50.8521,50.8912,34600.0
2012-04-02 11:05:00,65.05,65.13,65.02,65.11,34200.0,50.8912,50.9538,50.8677,50.9381,34200.0
2012-04-02 11:10:00,65.11,65.2,65.11,65.19,26300.0,50.9381,51.0085,50.9381,51.0007,26300.0
2012-04-02 11:15:00,65.19,65.2,65.16,65.19,34500.0,51.0007,51.0085,50.9772,51.0007,34500.0
2012-04-02 11:20:00,65.18,65.26,65.18,65.26,45600.0,50.9929,51.0555,50.9929,51.0555,45600.0
2012-04-02 11:25:00,65.26,65.35,65.24,65.33,50400.0,51.0555,51.1259,51.0398,51.1102,50400.0
2012-04-02 11:30:00,65.33,65.34,65.28,65.3,19000.0,51.1102,51.1181,51.0711,51.0868,19000.0
2012-04-02 11:35:00,65.28,65.33,65.26,65.29,25300.0,51.0711,51.1102,51.0555,51.0789,25300.0
2012-04-02 11:40:00,65.29,65.32,65.26,65.3,13300.0,51.0789,51.1024,51.0555,51.0868,13300.0
2012-04-02 11:45:00,65.31,65.46,65.31,65.43,39900.0,51.0946,51.2119,51.0946,51.1885,39900.0
2012-04-02 11:50:00,65.43,65.43,65.38,65.42,34400.0,51.1885,51.1885,51.1494,51.1807,34400.0
2012-04-02 11:55:00,65.42,65.45,65.39,65.4,18900.0,51.1807,51.2041,51.1572,51.165,18900.0
2012-04-02 12:00:00,65.4,65.42,65.35,65.35,21000.0,51.165,51.1807,51.1259,51.1259,21000.0
2012-04-02 12:05:00,65.35,65.45,65.34,65.45,21500.0,51.1259,51.2041,51.1181,51.2041,21500.0
2012-04-02 12:10:00,65.44,65.49,65.44,65.46,35300.0,51.1963,51.2354,51.1963,51.2119,35300.0
2012-04-02 12:15:00,65.46,65.48,65.43,65.48,44800.0,51.2119,51.2276,51.1885,51.2276,44800.0
2012-04-02 12:20:00,65.48,65.48,65.46,65.47,6100.0,51.2276,51.2276,51.2119,51.2198,6100.0
2012-04-02 12:25:00,65.46,65.49,65.45,65.48,22400.0,51.2119,51.2354,51.2041,51.2276,22400.0
2012-04-02 12:30:00,65.48,65.49,65.44,65.45,52900.0,51.2276,51.2354,51.1963,51.2041,52900.0
2012-04-02 12:35:00,65.46,65.47,65.45,65.46,23700.0,51.2119,51.2198,51.2041,51.2119,23700.0
2012-04-02 12:40:00,65.46,65.48,65.42,65.44,51700.0,51.2119,51.2276,51.1807,51.1963,51700.0
2012-04-02 12:45:00,65.43,65.48,65.43,65.47,10700.0,51.1885,51.2276,51.1885,51.2198,10700.0
2012-04-02 12:50:00,65.46,65.48,65.44,65.46,25400.0,51.2119,51.2276,51.1963,51.2119,25400.0
2012-04-02 12:55:00,65.45,65.48,65.45,65.47,16000.0,51.2041,51.2276,51.2041,51.2198,16000.0
2012-04-02 13:00:00,65.47,65.48,65.44,65.45,14000.0,51.2198,51.2276,51.1963,51.2041,14000.0
2012-04-02 13:05:00,65.45,65.47,65.44,65.47,18800.0,51.2041,51.2198,51.1963,51.2198,18800.0
2012-04-02 13:10:00,65.47,65.47,65.45,65.46,31600.0,51.2198,51.2198,51.2041,51.2119,31600.0
2012-04-02 13:15:00,65.46,65.48,65.44,65.48,19300.0,51.2119,51.2276,51.1963,51.2276,19300.0
2012-04-02 13:20:00,65.48,65.48,65.47,65.48,15000.0,51.2276,51.2276,51.2198,51.2276,15000.0
2012-04-02 13:25:00,65.48,65.49,65.47,65.49,27400.0,51.2276,51.2354,51.2198,51.2354,27400.0
2012-04-02 13:30:00,65.49,65.49,65.48,65.49,19100.0,51.2354,51.2354,51.2276,51.2354,19100.0
2012-04-02 13:35:00,65.49,65.49,65.46,65.49,24000.0,51.2354,51.2354,51.2119,51.2354,24000.0
2012-04-02 13:40:00,65.48,65.49,65.47,65.48,16900.0,51.2276,51.2354,51.2198,51.2276,16900.0
2012-04-02 13:45:00,65.48,65.49,65.46,65.49,31500.0,51.2276,51.2354,51.2119,51.2354,31500.0
2012-04-02 13:50:00,65.49,65.59,65.48,65.54,169300.0,51.2354,51.3136,51.2276,51.2745,169300.0
2012-04-02 13:55:00,65.54,65.6,65.53,65.59,30100.0,51.2745,51.3215,51.2667,51.3136,30100.0
2012-04-02 14:00:00,65.59,65.59,65.51,65.51,19500.0,51.3136,51.3136,51.2511,51.2511,19500.0
2012-04-02 14:05:00,65.52,65.53,65.5,65.51,31600.0,51.2589,51.2667,51.2432,51.2511,31600.0
2012-04-02 14:10:00,65.51,65.53,65.49,65.52,37700.0,51.2511,51.2667,51.2354,51.2589,37700.0
2012-04-02 14:15:00,65.53,65.58,65.53,65.58,14900.0,51.2667,51.3058,51.2667,51.3058,14900.0
2012-04-02 14:20:00,65.58,65.6,65.57,65.59,17200.0,51.3058,51.3215,51.298,51.3136,17200.0
2012-04-02 14:25:00,65.59,65.59,65.54,65.59,40400.0,51.3136,51.3136,51.2745,51.3136,40400.0
2012-04-02 14:30:00,65.59,65.6,65.53,65.59,55000.0,51.3136,51.3215,51.2667,51.3136,55000.0
2012-04-02 14:35:00,65.59,65.6,65.58,65.6,12600.0,51.3136,51.3215,51.3058,51.3215,12600.0
2012-04-02 14:40:00,65.6,65.62,65.59,65.62,27900.0,51.3215,51.3371,51.3136,51.3371,27900.0
2012-04-02 14:45:00,65.61,65.66,65.61,65.65,38800.0,51.3293,51.3684,51.3293,51.3606,38800.0
2012-04-02 14:50:00,65.65,65.65,65.58,65.59,38200.0,51.3606,51.3606,51.3058,51.3136,38200.0
2012-04-02 14:55:00,65.58,65.59,65.56,65.59,31900.0,51.3058,51.3136,51.2902,51.3136,31900.0
2012-04-02 15:00:00,65.59,65.61,65.57,65.58,27000.0,51.3136,51.3293,51.298,51.3058,27000.0
2012-04-02 15:05:00,65.58,65.6,65.56,65.59,26600.0,51.3058,51.3215,51.2902,51.3136,26600.0
2012-04-02 15:10:00,65.59,65.6,65.55,65.56,30000.0,51.3136,51.3215,51.2824,51.2902,30000.0
2012-04-02 15:15:00,65.56,65.6,65.56,65.57,38200.0,51.2902,51.3215,51.2902,51.298,38200.0
2012-04-02 15:20:00,65.57,65.6,65.52,65.52,64300.0,51.298,51.3215,51.2589,51.2589,64300.0
2012-04-02 15:25:00,65.53,65.53,65.48,65.48,49500.0,51.2667,51.2667,51.2276,51.2276,49500.0
2012-04-02 15:30:00,65.48,65.48,65.4,65.41,43600.0,51.2276,51.2276,51.165,51.1728,43600.0
2012-04-02 15:35:00,65.42,65.46,65.4,65.4,55100.0,51.1807,51.2119,51.165,51.165,55100.0
2012-04-02 15:40:00,65.4,65.42,65.37,65.41,80100.0,51.165,51.1807,51.1415,51.1728,80100.0
2012-04-02 15:45:00,65.41,65.46,65.36,65.37,79300.0,51.1728,51.2119,51.1337,51.1415,79300.0
2012-04-02 15:50:00,65.37,65.49,65.36,65.43,90200.0,51.1415,51.2354,51.1337,51.1885,90200.0
2012-04-02 15:55:00,65.43,65.49,65.39,65.46,188600.0,51.1885,51.2354,51.1572,51.2119,188600.0
2012-04-03 09:30:00,65.23,65.4,65.19,65.32,80200.0,51.032,51.165,51.0007,51.1024,80200.0
2012-04-03 09:35:00,65.31,65.4,65.24,65.37,21100.0,51.0946,51.165,51.0398,51.1415,21100.0
2012-04-03 09:40:00,65.37,65.39,65.14,65.14,47700.0,51.1415,51.1572,50.9616,50.9616,47700.0
2012-04-03 09:45:00,65.14,65.16,65.02,65.03,16000.0,50.9616,50.9772,50.8677,50.8755,16000.0
2012-04-03 09:50:00,65.03,65.08,65.03,65.06,8100.0,50.8755,50.9147,50.8755,50.899,8100.0
2012-04-03 09:55:00,65.06,65.26,65.02,65.26,54100.0,50.899,51.0555,50.8677,51.0555,54100.0
2012-04-03 10:00:00,65.27,65.29,65.16,65.24,32900.0,51.0633,51.0789,50.9772,51.0398,32900.0
2012-04-03 10:05:00,65.25,65.4,65.22,65.38,23600.0,51.0477,51.165,51.0242,51.1494,23600.0
2012-04-03 10:10:00,65.38,65.38,65.21,65.25,45300.0,51.1494,51.1494,51.0164,51.0477,45300.0
2012-04-03 10:15:00,65.26,65.31,65.17,65.24,28000.0,51.0555,51.0946,50.9851,51.0398,28000.0
2012-04-03 10:20:00,65.23,65.3,65.23,65.3,11600.0,51.032,51.0868,51.032,51.0868,11600.0
2012-04-03 10:25:00,65.3,65.31,65.23,65.31,12700.0,51.0868,51.0946,51.032,51.0946,12700.0
2012-04-03 10:30:00,65.31,65.36,65.29,65.35,17600.0,51.0946,51.1337,51.0789,51.1259,17600.0
2012-04-03 10:35:00,65.35,65.37,65.32,65.35,16400.0,51.1259,51.1415,51.1024,51.1259,16400.0
2012-04-03 10:40:00,65.35,65.4,65.34,65.4,31000.0,51.1259,51.165,51.1181,51.165,31000.0
2012-04-03 10:45:00,65.4,65.45,65.4,65.42,21600.0,51.165,51.2041,51.165,51.1807,21600.0
2012-04-03 10:50:00,65.42,65.48,65.4,65.47,14400.0,51.1807,51.2276,51.165,51.2198,14400.0
2012-04-03 10:55:00,65.48,65.49,65.43,65.44,22100.0,51.2276,51.2354,51.1885,51.1963,22100.0
2012-04-03 11:00:00,65.44,65.47,65.36,65.41,27800.0,51.1963,51.2198,51.1337,51.1728,27800.0
2012-04-03 11:05:00,65.41,65.46,65.4,65.45,13200.0,51.1728,51.2119,51.165,51.2041,13200.0
2012-04-03 11:10:00,65.44,65.48,65.42,65.46,13300.0,51.1963,51.2276,51.1807,51.2119,13300.0
2012-04-03 11:15:00,65.45,65.45,65.41,65.44,22700.0,51.2041,51.2041,51.1728,51.1963,22700.0
2012-04-03 11:20:00,65.45,65.45,65.37,65.42,18000.0,51.2041,51.2041,51.1415,51.1807,18000.0
2012-04-03 11:25:00,65.43,65.43,65.35,65.36,13700.0,51.1885,51.1885,51.1259,51.1337,13700.0
2012-04-03 11:30:00,65.37,65.38,65.27,65.32,24000.0,51.1415,51.1494,51.0633,51.1024,24000.0
2012-04-03 11:35:00,65.33,65.34,65.2,65.22,16800.0,51.1102,51.1181,51.0085,51.0242,16800.0
2012-04-03 11:40:00,65.22,65.25,65.21,65.23,63100.0,51.0242,51.0477,51.0164,51.032,63100.0
2012-04-03 11:45:00,65.22,65.25,65.21,65.24,10400.0,51.0242,51.0477,51.0164,51.0398,10400.0
2012-04-03 11:50:00,65.24,65.24,65.2,65.23,12800.0,51.0398,51.0398,51.0085,51.032,12800.0
2012-04-03 11:55:00,65.23,65.25,65.19,65.22,14000.0,51.032,51.0477,51.0007,51.0242,14000.0
2012-04-03 12:00:00,65.23,65.27,65.22,65.22,22500.0,51.032,51.0633,51.0242,51.0242,22500.0
2012-04-03 12:05:00,65.23,65.23,65.13,65.17,14800.0,51.032,51.032,50.9538,50.9851,14800.0
2012-04-03 12:10:00,65.18,65.18,65.04,65.12,43700.0,50.9929,50.9929,50.8834,50.9459,43700.0
2012-04-03 12:15:00,65.12,65.17,65.11,65.13,18200.0,50.9459,50.9851,50.9381,50.9538,18200.0
2012-04-03 12:20:00,65.13,65.18,65.12,65.17,17500.0,50.9538,50.9929,50.9459,50.9851,17500.0
2012-04-03 12:25:00,65.17,65.19,65.15,65.15,13800.0,50.9851,51.0007,50.9694,50.9694,13800.0
2012-04-03 12:30:00,65.16,65.19,65.13,65.13,23500.0,50.9772,51.0007,50.9538,50.9538,23500.0
2012-04-03 12:35:00,65.14,65.14,65.08,65.08,14100.0,50.9616,50.9616,50.9147,50.9147,14100.0
2012-04-03 12:40:00,65.08,65.1,65.07,65.09,10100.0,50.9147,50.9303,50.9068,50.9225,10100.0
2012-04-03 12:45:00,65.1,65.1,65.07,65.1,8400.0,50.9303,50.9303,50.9068,50.9303,8400.0
2012-04-03 12:50:00,65.1,65.13,65.09,65.1,13700.0,50.9303,50.9538,50.9225,50.9303,13700.0
2012-04-03 12:55:00,65.1,65.14,65.1,65.14,11300.0,50.9303,50.9616,50.9303,50.9616,11300.0
2012-04-03 13:00:00,65.14,65.19,65.12,65.17,29400.0,50.9616,51.0007,50.9459,50.9851,29400.0
2012-04-03 13:05:00,65.17,65.2,65.17,65.2,15300.0,50.9851,51.0085,50.9851,51.0085,15300.0
2012-04-03 13:10:00,65.2,65.22,65.19,65.2,25400.0,51.0085,51.0242,51.0007,51.0085,25400.0
2012-04-03 13:15:00,65.21,65.23,65.18,65.2,21800.0,51.0164,51.032,50.9929,51.0085,21800.0
2012-04-03 13:20:00,65.2,65.22,65.12,65.15,27500.0,51.0085,51.0242,50.9459,50.9694,27500.0
2012-04-03 13:25:00,65.14,65.14,65.11,65.13,12600.0,50.9616,50.9616,50.9381,50.9538,12600.0
2012-04-03 13:30:00,65.13,65.14,65.1,65.11,12000.0,50.9538,50.9616,50.9303,50.9381,12000.0
2012-04-03 13:35:00,65.11,65.13,65.1,65.11,9100.0,50.9381,50.9538,50.9303,50.9381,9100.0
2012-04-03 13:40:00,65.1,65.1,65.04,65.06,12400.0,50.9303,50.9303,50.8834,50.899,12400.0
2012-04-03 13:45:00,65.06,65.08,65.05,65.06,12100.0,50.899,50.9147,50.8912,50.899,12100.0
2012-04-03 13:50:00,65.05,65.13,65.05,65.11,11600.0,50.8912,50.9538,50.8912,50.9381,11600.0
2012-04-03 13:55:00,65.12,65.19,65.12,65.16,6900.0,50.9459,51.0007,50.9459,50.9772,6900.0
2012-04-03 14:00:00,65.16,65.16,64.86,64.86,42400.0,50.9772,50.9772,50.7425,50.7425,42400.0
2012-04-03 14:05:00,64.85,64.93,64.79,64.84,35100.0,50.7347,50.7973,50.6878,50.7269,35100.0
2012-04-03 14:10:00,64.83,64.89,64.74,64.81,24500.0,50.7191,50.766,50.6487,50.7034,24500.0
2012-04-03 14:15:00,64.81,64.86,64.77,64.85,19200.0,50.7034,50.7425,50.6721,50.7347,19200.0
2012-04-03 14:20:00,64.86,64.87,64.8,64.87,20000.0,50.7425,50.7504,50.6956,50.7504,20000.0
2012-04-03 14:25:00,64.87,64.93,64.81,64.81,22600.0,50.7504,50.7973,50.7034,50.7034,22600.0
2012-04-03 14:30:00,64.81,64.84,64.75,64.79,34600.0,50.7034,50.7269,50.6565,50.6878,34600.0
2012-04-03 14:35:00,64.79,64.8,64.6,64.61,39900.0,50.6878,50.6956,50.5391,50.547,39900.0
2012-04-03 14:40:00,64.61,64.75,64.6,64.75,24400.0,50.547,50.6565,50.5391,50.6565,24400.0
2012-04-03 14:45:00,64.75,64.8,64.71,64.79,26900.0,50.6565,50.6956,50.6252,50.6878,26900.0
2012-04-03 14:50:00,64.8,64.89,64.79,64.86,40300.0,50.6956,50.766,50.6878,50.7425,40300.0
2012-04-03 14:55:00,64.87,64.88,64.8,64.82,18200.0,50.7504,50.7582,50.6956,50.7112,18200.0
2012-04-03 15:00:00,64.82,64.89,64.81,64.88,24400.0,50.7112,50.766,50.7034,50.7582,24400.0
2012-04-03 15:05:00,64.9,64.95,64.86,64.89,24200.0,50.7738,50.813,50.7425,50.766,24200.0
2012-04-03 15:10:00,64.89,64.95,64.89,64.93,23700.0,50.766,50.813,50.766,50.7973,23700.0
2012-04-03 15:15:00,64.95,65.01,64.87,64.9,39200.0,50.813,50.8599,50.7504,50.7738,39200.0
2012-04-03 15:20:00,64.9,64.9,64.82,64.88,26700.0,50.7738,50.7738,50.7112,50.7582,26700.0
2012-04-03 15:25:00,64.86,64.86,64.74,64.78,28800.0,50.7425,50.7425,50.6487,50.68,28800.0
2012-04-03 15:30:00,64.78,64.86,64.77,64.83,22100.0,50.68,50.7425,50.6721,50.7191,22100.0
2012-04-03 15:35:00,64.83,64.87,64.79,64.83,39700.0,50.7191,50.7504,50.6878,50.7191,39700.0
2012-04-03 15:40:00,64.83,64.84,64.76,64.8,47600.0,50.7191,50.7269,50.6643,50.6956,47600.0
2012-04-03 15:45:00,64.81,64.94,64.81,64.9,50400.0,50.7034,50.8051,50.7034,50.7738,50400.0
2012-04-03 15:50:00,64.9,64.98,64.89,64.95,67000.0,50.7738,50.8364,50.766,50.813,67000.0
2012-04-03 15:55:00,64.95,64.98,64.92,64.96,88800.0,50.813,50.8364,50.7895,50.8208,88800.0
2012-04-04 09:30:00,64.56,64.77,64.42,64.48,75300.0,50.5078,50.6721,50.3983,50.4453,75300.0
2012-04-04 09:35:00,64.48,64.49,64.38,64.38,30700.0,50.4453,50.4531,50.367,50.367,30700.0
2012-04-04 09:40:00,64.39,64.53,64.39,64.52,22900.0,50.3748,50.4844,50.3748,50.4765,22900.0
2012-04-04 09:45:00,64.5,64.53,64.48,64.52,14600.0,50.4609,50.4844,50.4453,50.4765,14600.0
2012-04-04 09:50:00,64.52,64.55,64.47,64.51,17500.0,50.4765,50.5,50.4374,50.4687,17500.0
2012-04-04 09:55:00,64.53,64.6,64.49,64.57,52800.0,50.4844,50.5391,50.4531,50.5157,52800.0
2012-04-04 10:00:00,64.55,64.56,64.4,64.56,29600.0,50.5,50.5078,50.3827,50.5078,29600.0
2012-04-04 10:05:00,64.55,64.55,64.44,64.45,17900.0,50.5,50.5,50.414,50.4218,17900.0
2012-04-04 10:10:00,64.45,64.45,64.37,64.39,16300.0,50.4218,50.4218,50.3592,50.3748,16300.0
2012-04-04 10:15:00,64.4,64.41,64.33,64.33,16000.0,50.3827,50.3905,50.3279,50.3279,16000.0
2012-04-04 10:20:00,64.33,64.36,64.32,64.34,23600.0,50.3279,50.3514,50.3201,50.3357,23600.0
2012-04-04 10:25:00,64.33,64.34,64.24,64.25,35200.0,50.3279,50.3357,50.2575,50.2653,35200.0
2012-04-04 10:30:00,64.25,64.26,64.18,64.24,30600.0,50.2653,50.2731,50.2106,50.2575,30600.0
2012-04-04 10:35:00,64.23,64.26,64.18,64.25,21700.0,50.2497,50.2731,50.2106,50.2653,21700.0
2012-04-04 10:40:00,64.25,64.28,64.23,64.28,13400.0,50.2653,50.2888,50.2497,50.2888,13400.0
2012-04-04 10:45:00,64.28,64.33,64.26,64.3,19300.0,50.2888,50.3279,50.2731,50.3044,19300.0
2012-04-04 10:50:00,64.3,64.3,64.22,64.28,52400.0,50.3044,50.3044,50.2418,50.2888,52400.0
2012-04-04 10:55:00,64.28,64.28,64.18,64.18,16800.0,50.2888,50.2888,50.2106,50.2106,16800.0
2012-04-04 11:00:00,64.17,64.21,64.12,64.13,67200.0,50.2027,50.234,50.1636,50.1714,67200.0
2012-04-04 11:05:00,64.13,64.13,64.07,64.12,50300.0,50.1714,50.1714,50.1245,50.1636,50300.0
2012-04-04 11:10:00,64.11,64.11,64.02,64.03,15200.0,50.1558,50.1558,50.0854,50.0932,15200.0
2012-04-04 11:15:00,64.04,64.1,64.03,64.03,15800.0,50.101,50.148,50.0932,50.0932,15800.0
2012-04-04 11:20:00,64.03,64.08,63.99,64.05,25100.0,50.0932,50.1323,50.0619,50.1088,25100.0
2012-04-04 11:25:00,64.05,64.06,63.99,64.01,19200.0,50.1088,50.1167,50.0619,50.0776,19200.0
2012-04-04 11:30:00,64.01,64.06,64.0,64.04,21000.0,50.0776,50.1167,50.0697,50.101,21000.0
2012-04-04 11:35:00,64.04,64.04,63.97,63.99,181100.0,50.101,50.101,50.0463,50.0619,181100.0
2012-04-04 11:40:00,63.99,64.02,63.99,64.01,13900.0,50.0619,50.0854,50.0619,50.0776,13900.0
2012-04-04 11:45:00,64.01,64.01,63.98,64.01,18000.0,50.0776,50.0776,50.0541,50.0776,18000.0
2012-04-04 11:50:00,64.02,64.02,63.99,64.01,26700.0,50.0854,50.0854,50.0619,50.0776,26700.0
2012-04-04 11:55:00,64.0,64.03,64.0,64.01,25700.0,50.0697,50.0932,50.0697,50.0776,25700.0
2012-04-04 12:00:00,64.02,64.06,64.02,64.04,15600.0,50.0854,50.1167,50.0854,50.101,15600.0
2012-04-04 12:05:00,64.05,64.08,64.03,64.06,15500.0,50.1088,50.1323,50.0932,50.1167,15500.0
2012-04-04 12:10:00,64.07,64.09,64.06,64.08,13600.0,50.1245,50.1401,50.1167,50.1323,13600.0
2012-04-04 12:15:00,64.09,64.11,64.07,64.1,11000.0,50.1401,50.1558,50.1245,50.148,11000.0
2012-04-04 12:20:00,64.1,64.1,64.06,64.06,10900.0,50.148,50.148,50.1167,50.1167,10900.0
2012-04-04 12:25:00,64.06,64.11,64.06,64.1,26100.0,50.1167,50.1558,50.1167,50.148,26100.0
2012-04-04 12:30:00,64.1,64.1,64.06,64.07,17100.0,50.148,50.148,50.1167,50.1245,17100.0
2012-04-04 12:35:00,64.07,64.09,64.06,64.08,8600.0,50.1245,50.1401,50.1167,50.1323,8600.0
2012-04-04 12:40:00,64.08,64.1,64.06,64.1,23100.0,50.1323,50.148,50.1167,50.148,23100.0
2012-04-04 12:45:00,64.09,64.09,64.05,64.08,10400.0,50.1401,50.1401,50.1088,50.1323,10400.0
2012-04-04 12:50:00,64.07,64.08,64.03,64.07,16200.0,50.1245,50.1323,50.0932,50.1245,16200.0
2012-04-04 12:55:00,64.07,64.07,64.03,64.05,5800.0,50.1245,50.1245,50.0932,50.1088,5800.0
2012-04-04 13:00:00,64.06,64.07,64.0,64.0,18700.0,50.1167,50.1245,50.0697,50.0697,18700.0
2012-04-04 13:05:00,64.0,64.01,63.96,63.98,13100.0,50.0697,50.0776,50.0384,50.0541,13100.0
2012-04-04 13:10:00,63.99,64.0,63.95,63.96,9000.0,50.0619,50.0697,50.0306,50.0384,9000.0
2012-04-04 13:15:00,63.95,63.99,63.93,63.98,6200.0,50.0306,50.0619,50.015,50.0541,6200.0
2012-04-04 13:20:00,63.98,63.98,63.94,63.97,6800.0,50.0541,50.0541,50.0228,50.0463,6800.0
2012-04-04 13:25:00,63.96,63.96,63.87,63.88,18500.0,50.0384,50.0384,49.968,49.9758,18500.0
2012-04-04 13:30:00,63.88,63.95,63.85,63.95,11900.0,49.9758,50.0306,49.9524,50.0306,11900.0
2012-04-04 13:35:00,63.94,63.94,63.88,63.89,10600.0,50.0228,50.0228,49.9758,49.9837,10600.0
2012-04-04 13:40:00,63.89,63.99,63.89,63.99,13100.0,49.9837,50.0619,49.9837,50.0619,13100.0
2012-04-04 13:45:00,63.98,64.08,63.98,64.08,14500.0,50.0541,50.1323,50.0541,50.1323,14500.0
2012-04-04 13:50:00,64.08,64.09,64.07,64.08,7200.0,50.1323,50.1401,50.1245,50.1323,7200.0
2012-04-04 13:55:00,64.08,64.14,64.06,64.12,21200.0,50.1323,50.1793,50.1167,50.1636,21200.0
2012-04-04 14:00:00,64.14,64.15,64.11,64.11,22800.0,50.1793,50.1871,50.1558,50.1558,22800.0
2012-04-04 14:05:00,64.12,64.12,64.09,64.09,16800.0,50.1636,50.1636,50.1401,50.1401,16800.0
2012-04-04 14:10:00,64.09,64.14,64.09,64.13,10300.0,50.1401,50.1793,50.1401,50.1714,10300.0
2012-04-04 14:15:00,64.13,64.13,64.09,64.09,11400.0,50.1714,50.1714,50.1401,50.1401,11400.0
2012-04-04 14:20:00,64.09,64.09,64.0,64.01,13300.0,50.1401,50.1401,50.0697,50.0776,13300.0
2012-04-04 14:25:00,64.01,64.09,64.01,64.09,20100.0,50.0776,50.1401,50.0776,50.1401,20100.0
2012-04-04 14:30:00,64.09,64.15,64.06,64.14,15400.0,50.1401,50.1871,50.1167,50.1793,15400.0
2012-04-04 14:35:00,64.15,64.2,64.14,64.2,19300.0,50.1871,50.2262,50.1793,50.2262,19300.0
2012-04-04 14:40:00,64.21,64.24,64.19,64.23,14800.0,50.234,50.2575,50.2184,50.2497,14800.0
2012-04-04 14:45:00,64.23,64.26,64.21,64.22,40900.0,50.2497,50.2731,50.234,50.2418,40900.0
2012-04-04 14:50:00,64.22,64.24,64.16,64.16,18200.0,50.2418,50.2575,50.1949,50.1949,18200.0
2012-04-04 14:55:00,64.16,64.21,64.16,64.19,20700.0,50.1949,50.234,50.1949,50.2184,20700.0
2012-04-04 15:00:00,64.19,64.22,64.15,64.21,32500.0,50.2184,50.2418,50.1871,50.234,32500.0
2012-04-04 15:05:00,64.21,64.29,64.2,64.27,59700.0,50.234,50.2966,50.2262,50.281,59700.0
2012-04-04 15:10:00,64.28,64.39,64.27,64.38,43000.0,50.2888,50.3748,50.281,50.367,43000.0
2012-04-04 15:15:00,64.38,64.42,64.38,64.39,30500.0,50.367,50.3983,50.367,50.3748,30500.0
2012-04-04 15:20:00,64.38,64.39,64.36,64.38,33000.0,50.367,50.3748,50.3514,50.367,33000.0
2012-04-04 15:25:00,64.38,64.4,64.36,64.39,17600.0,50.367,50.3827,50.3514,50.3748,17600.0
2012-04-04 15:30:00,64.39,64.43,64.38,64.41,33000.0,50.3748,50.4061,50.367,50.3905,33000.0
2012-04-04 15:35:00,64.41,64.45,64.39,64.44,45000.0,50.3905,50.4218,50.3748,50.414,45000.0
2012-04-04 15:40:00,64.43,64.45,64.39,64.42,46800.0,50.4061,50.4218,50.3748,50.3983,46800.0
2012-04-04 15:45:00,64.42,64.52,64.42,64.51,64000.0,50.3983,50.4765,50.3983,50.4687,64000.0
2012-04-04 15:50:00,64.51,64.52,64.45,64.46,80300.0,50.4687,50.4765,50.4218,50.4296,80300.0
2012-04-04 15:55:00,64.46,64.51,64.44,64.45,107500.0,50.4296,50.4687,50.414,50.4218,107500.0
2012-04-05 09:30:00,64.09,64.32,63.98,64.32,61400.0,50.1401,50.3201,50.0541,50.3201,61400.0
2012-04-05 09:35:00,64.31,64.36,64.14,64.14,20800.0,50.3123,50.3514,50.1793,50.1793,20800.0
2012-04-05 09:40:00,64.14,64.28,64.08,64.17,28000.0,50.1793,50.2888,50.1323,50.2027,28000.0
2012-04-05 09:45:00,64.19,64.27,64.19,64.26,29100.0,50.2184,50.281,50.2184,50.2731,29100.0
2012-04-05 09:50:00,64.26,64.41,64.25,64.41,41700.0,50.2731,50.3905,50.2653,50.3905,41700.0
2012-04-05 09:55:00,64.4,64.49,64.36,64.47,25600.0,50.3827,50.4531,50.3514,50.4374,25600.0
2012-04-05 10:00:00,64.47,64.61,64.47,64.59,36900.0,50.4374,50.547,50.4374,50.5313,36900.0
2012-04-05 10:05:00,64.58,64.63,64.57,64.58,27900.0,50.5235,50.5626,50.5157,50.5235,27900.0
2012-04-05 10:10:00,64.59,64.66,64.57,64.63,46600.0,50.5313,50.5861,50.5157,50.5626,46600.0
2012-04-05 10:15:00,64.63,64.65,64.6,64.63,36000.0,50.5626,50.5782,50.5391,50.5626,36000.0
2012-04-05 10:20:00,64.64,64.7,64.61,64.69,31300.0,50.5704,50.6174,50.547,50.6095,31300.0
2012-04-05 10:25:00,64.69,64.7,64.6,64.6,31600.0,50.6095,50.6174,50.5391,50.5391,31600.0
2012-04-05 10:30:00,64.6,64.66,64.59,64.61,24900.0,50.5391,50.5861,50.5313,50.547,24900.0
2012-04-05 10:35:00,64.6,64.64,64.58,64.63,24300.0,50.5391,50.5704,50.5235,50.5626,24300.0
2012-04-05 10:40:00,64.64,64.68,64.63,64.67,24700.0,50.5704,50.6017,50.5626,50.5939,24700.0
2012-04-05 10:45:00,64.66,64.67,64.62,64.67,22700.0,50.5861,50.5939,50.5548,50.5939,22700.0
2012-04-05 10:50:00,64.68,64.68,64.66,64.68,57400.0,50.6017,50.6017,50.5861,50.6017,57400.0
2012-04-05 10:55:00,64.67,64.69,64.66,64.67,43400.0,50.5939,50.6095,50.5861,50.5939,43400.0
2012-04-05 11:00:00,64.67,64.68,64.65,64.67,41500.0,50.5939,50.6017,50.5782,50.5939,41500.0
2012-04-05 11:05:00,64.67,64.74,64.67,64.73,28400.0,50.5939,50.6487,50.5939,50.6408,28400.0
2012-04-05 11:10:00,64.74,64.85,64.73,64.85,34300.0,50.6487,50.7347,50.6408,50.7347,34300.0
2012-04-05 11:15:00,64.85,64.89,64.79,64.79,36600.0,50.7347,50.766,50.6878,50.6878,36600.0
2012-04-05 11:20:00,64.79,64.83,64.78,64.83,14000.0,50.6878,50.7191,50.68,50.7191,14000.0
2012-04-05 11:25:00,64.84,64.89,64.83,64.88,21900.0,50.7269,50.766,50.7191,50.7582,21900.0
2012-04-05 11:30:00,64.88,64.92,64.87,64.88,28000.0,50.7582,50.7895,50.7504,50.7582,28000.0
2012-04-05 11:35:00,64.87,64.92,64.87,64.92,21900.0,50.7504,50.7895,50.7504,50.7895,21900.0
2012-04-05 11:40:00,64.92,64.99,64.92,64.95,28600.0,50.7895,50.8442,50.7895,50.813,28600.0
2012-04-05 11:45:00,64.93,64.96,64.92,64.95,17800.0,50.7973,50.8208,50.7895,50.813,17800.0
2012-04-05 11:50:00,64.95,64.98,64.94,64.98,18700.0,50.813,50.8364,50.8051,50.8364,18700.0
2012-04-05 11:55:00,64.99,65.05,64.97,65.05,32100.0,50.8442,50.8912,50.8286,50.8912,32100.0
2012-04-05 12:00:00,65.05,65.07,64.96,64.96,31800.0,50.8912,50.9068,50.8208,50.8208,31800.0
2012-04-05 12:05:00,64.96,65.0,64.96,64.97,18600.0,50.8208,50.8521,50.8208,50.8286,18600.0
2012-04-05 12:10:00,64.97,65.0,64.95,64.98,18800.0,50.8286,50.8521,50.813,50.8364,18800.0
2012-04-05 12:15:00,64.97,65.0,64.96,64.98,23300.0,50.8286,50.8521,50.8208,50.8364,23300.0
2012-04-05 12:20:00,64.98,65.07,64.97,65.07,23400.0,50.8364,50.9068,50.8286,50.9068,23400.0
2012-04-05 12:25:00,65.07,65.07,65.04,65.06,18100.0,50.9068,50.9068,50.8834,50.899,18100.0
2012-04-05 12:30:00,65.07,65.08,65.04,65.04,14300.0,50.9068,50.9147,50.8834,50.8834,14300.0
2012-04-05 12:35:00,65.05,65.06,65.03,65.03,20600.0,50.8912,50.899,50.8755,50.8755,20600.0
2012-04-05 12:40:00,65.04,65.08,65.03,65.08,22400.0,50.8834,50.9147,50.8755,50.9147,22400.0
2012-04-05 12:45:00,65.09,65.11,65.07,65.09,18500.0,50.9225,50.9381,50.9068,50.9225,18500.0
2012-04-05 12:50:00,65.09,65.09,65.06,65.06,22300.0,50.9225,50.9225,50.899,50.899,22300.0
2012-04-05 12:55:00,65.06,65.07,65.01,65.05,60100.0,50.899,50.9068,50.8599,50.8912,60100.0
2012-04-05 13:00:00,65.06,65.08,65.04,65.06,46000.0,50.899,50.9147,50.8834,50.899,46000.0
2012-04-05 13:05:00,65.05,65.05,65.02,65.02,11400.0,50.8912,50.8912,50.8677,50.8677,11400.0
2012-04-05 13:10:00,65.03,65.03,65.01,65.01,11200.0,50.8755,50.8755,50.8599,50.8599,11200.0
2012-04-05 13:15:00,65.02,65.04,64.94,64.97,57800.0,50.8677,50.8834,50.8051,50.8286,57800.0
2012-04-05 13:20:00,64.97,64.98,64.96,64.96,17800.0,50.8286,50.8364,50.8208,50.8208,17800.0
2012-04-05 13:25:00,64.96,64.99,64.95,64.96,25000.0,50.8208,50.8442,50.813,50.8208,25000.0
2012-04-05 13:30:00,64.96,64.97,64.95,64.97,21200.0,50.8208,50.8286,50.813,50.8286,21200.0
2012-04-05 13:35:00,64.97,65.0,64.97,64.99,14300.0,50.8286,50.8521,50.8286,50.8442,14300.0
2012-04-05 13:40:00,65.0,65.0,64.98,64.99,19200.0,50.8521,50.8521,50.8364,50.8442,19200.0
2012-04-05 13:45:00,65.0,65.0,64.91,64.91,37400.0,50.8521,50.8521,50.7817,50.7817,37400.0
2012-04-05 13:50:00,64.9,64.92,64.85,64.85,35300.0,50.7738,50.7895,50.7347,50.7347,35300.0
2012-04-05 13:55:00,64.85,64.91,64.85,64.91,45000.0,50.7347,50.7817,50.7347,50.7817,45000.0
2012-04-05 14:00:00,64.89,64.92,64.85,64.91,36200.0,50.766,50.7895,50.7347,50.7817,36200.0
2012-04-05 14:05:00,64.92,64.92,64.87,64.89,30000.0,50.7895,50.7895,50.7504,50.766,30000.0
2012-04-05 14:10:00,64.88,64.89,64.85,64.85,17400.0,50.7582,50.766,50.7347,50.7347,17400.0
2012-04-05 14:15:00,64.85,64.89,64.8,64.87,38800.0,50.7347,50.766,50.6956,50.7504,38800.0
2012-04-05 14:20:00,64.88,64.94,64.87,64.94,22600.0,50.7582,50.8051,50.7504,50.8051,22600.0
2012-04-05 14:25:00,64.94,64.98,64.94,64.96,24600.0,50.8051,50.8364,50.8051,50.8208,24600.0
2012-04-05 14:30:00,64.96,64.96,64.88,64.88,16600.0,50.8208,50.8208,50.7582,50.7582,16600.0
2012-04-05 14:35:00,64.88,64.89,64.81,64.84,27000.0,50.7582,50.766,50.7034,50.7269,27000.0
2012-04-05 14:40:00,64.83,64.88,64.82,64.83,17700.0,50.7191,50.7582,50.7112,50.7191,17700.0
2012-04-05 14:45:00,64.84,64.84,64.81,64.81,8600.0,50.7269,50.7269,50.7034,50.7034,8600.0
2012-04-05 14:50:00,64.81,64.84,64.79,64.84,20700.0,50.7034,50.7269,50.6878,50.7269,20700.0
2012-04-05 14:55:00,64.85,64.89,64.8,64.87,30100.0,50.7347,50.766,50.6956,50.7504,30100.0
2012-04-05 15:00:00,64.87,64.88,64.84,64.86,27600.0,50.7504,50.7582,50.7269,50.7425,27600.0
2012-04-05 15:05:00,64.87,64.9,64.86,64.9,15200.0,50.7504,50.7738,50.7425,50.7738,15200.0
2012-04-05 15:10:00,64.89,64.89,64.83,64.84,29700.0,50.766,50.766,50.7191,50.7269,29700.0
2012-04-05 15:15:00,64.84,64.85,64.79,64.79,24500.0,50.7269,50.7347,50.6878,50.6878,24500.0
2012-04-05 15:20:00,64.79,64.84,64.78,64.81,24900.0,50.6878,50.7269,50.68,50.7034,24900.0
2012-04-05 15:25:00,64.81,64.83,64.79,64.79,43700.0,50.7034,50.7191,50.6878,50.6878,43700.0
2012-04-05 15:30:00,64.8,64.86,64.79,64.85,69500.0,50.6956,50.7425,50.6878,50.7347,69500.0
2012-04-05 15:35:00,64.86,64.88,64.82,64.82,42800.0,50.7425,50.7582,50.7112,50.7112,42800.0
2012-04-05 15:40:00,64.83,64.84,64.78,64.8,47800.0,50.7191,50.7269,50.68,50.6956,47800.0
2012-04-05 15:45:00,64.81,64.83,64.75,64.76,84600.0,50.7034,50.7191,50.6565,50.6643,84600.0
2012-04-05 15:50:00,64.76,64.81,64.75,64.77,67500.0,50.6643,50.7034,50.6565,50.6721,67500.0
2012-04-05 15:55:00,64.78,64.8,64.75,64.76,159000.0,50.68,50.6956,50.6565,50.6643,159000.0
2012-04-09 09:30:00,64.04,64.04,63.54,63.63,104300.0,50.101,50.101,49.7099,49.7803,104300.0
2012-04-09 09:35:00,63.67,63.8,63.65,63.78,37000.0,49.8116,49.9133,49.7959,49.8976,37000.0
2012-04-09 09:40:00,63.77,63.79,63.65,63.75,25600.0,49.8898,49.9054,49.7959,49.8741,25600.0
2012-04-09 09:45:00,63.74,63.81,63.73,63.74,29200.0,49.8663,49.9211,49.8585,49.8663,29200.0
2012-04-09 09:50:00,63.74,63.74,63.61,63.67,38700.0,49.8663,49.8663,49.7646,49.8116,38700.0
2012-04-09 09:55:00,63.67,63.71,63.57,63.57,19400.0,49.8116,49.8429,49.7333,49.7333,19400.0
2012-04-09 10:00:00,63.57,63.7,63.57,63.63,29900.0,49.7333,49.835,49.7333,49.7803,29900.0
2012-04-09 10:05:00,63.63,63.66,63.63,63.63,16700.0,49.7803,49.8037,49.7803,49.7803,16700.0
2012-04-09 10:10:00,63.63,63.72,63.63,63.7,14200.0,49.7803,49.8507,49.7803,49.835,14200.0
2012-04-09 10:15:00,63.7,63.77,63.7,63.76,24500.0,49.835,49.8898,49.835,49.882,24500.0
2012-04-09 10:20:00,63.75,63.81,63.7,63.78,28600.0,49.8741,49.9211,49.835,49.8976,28600.0
2012-04-09 10:25:00,63.78,63.81,63.73,63.77,25500.0,49.8976,49.9211,49.8585,49.8898,25500.0
2012-04-09 10:30:00,63.76,63.76,63.72,63.72,19500.0,49.882,49.882,49.8507,49.8507,19500.0
2012-04-09 10:35:00,63.73,63.76,63.71,63.71,29500.0,49.8585,49.882,49.8429,49.8429,29500.0
2012-04-09 10:40:00,63.72,63.79,63.71,63.79,23300.0,49.8507,49.9054,49.8429,49.9054,23300.0
2012-04-09 10:45:00,63.78,63.83,63.75,63.8,26100.0,49.8976,49.9367,49.8741,49.9133,26100.0
2012-04-09 10:50:00,63.81,63.85,63.77,63.81,30000.0,49.9211,49.9524,49.8898,49.9211,30000.0
2012-04-09 10:55:00,63.82,63.85,63.8,63.84,9300.0,49.9289,49.9524,49.9133,49.9446,9300.0
2012-04-09 11:00:00,63.84,63.85,63.81,63.82,20600.0,49.9446,49.9524,49.9211,49.9289,20600.0
2012-04-09 11:05:00,63.83,63.86,63.79,63.85,24000.0,49.9367,49.9602,49.9054,49.9524,24000.0
2012-04-09 11:10:00,63.84,63.84,63.72,63.75,14400.0,49.9446,49.9446,49.8507,49.8741,14400.0
2012-04-09 11:15:00,63.75,63.76,63.7,63.74,10000.0,49.8741,49.882,49.835,49.8663,10000.0
2012-04-09 11:20:00,63.73,63.74,63.67,63.69,16300.0,49.8585,49.8663,49.8116,49.8272,16300.0
2012-04-09 11:25:00,63.7,63.71,63.64,63.65,15500.0,49.835,49.8429,49.7881,49.7959,15500.0
2012-04-09 11:30:00,63.66,63.68,63.6,63.6,33700.0,49.8037,49.8194,49.7568,49.7568,33700.0
2012-04-09 11:35:00,63.61,63.64,63.54,63.55,49500.0,49.7646,49.7881,49.7099,49.7177,49500.0
2012-04-09 11:40:00,63.55,63.58,63.46,63.46,64200.0,49.7177,49.7411,49.6473,49.6473,64200.0
2012-04-09 11:45:00,63.46,63.5,63.45,63.46,28700.0,49.6473,49.6786,49.6394,49.6473,28700.0
2012-04-09 11:50:00,63.46,63.5,63.46,63.49,16300.0,49.6473,49.6786,49.6473,49.6707,16300.0
2012-04-09 11:55:00,63.49,63.54,63.47,63.54,29300.0,49.6707,49.7099,49.6551,49.7099,29300.0
2012-04-09 12:00:00,63.55,63.6,63.55,63.6,24500.0,49.7177,49.7568,49.7177,49.7568,24500.0
2012-04-09 12:05:00,63.59,63.61,63.58,63.58,22400.0,49.749,49.7646,49.7411,49.7411,22400.0
2012-04-09 12:10:00,63.58,63.64,63.58,63.63,28600.0,49.7411,49.7881,49.7411,49.7803,28600.0
2012-04-09 12:15:00,63.64,63.71,63.63,63.69,16600.0,49.7881,49.8429,49.7803,49.8272,16600.0
2012-04-09 12:20:00,63.69,63.7,63.68,63.69,12400.0,49.8272,49.835,49.8194,49.8272,12400.0
2012-04-09 12:25:00,63.69,63.71,63.69,63.7,15700.0,49.8272,49.8429,49.8272,49.835,15700.0
2012-04-09 12:30:00,63.7,63.79,63.7,63.77,40700.0,49.835,49.9054,49.835,49.8898,40700.0
2012-04-09 12:35:00,63.77,63.85,63.77,63.84,17800.0,49.8898,49.9524,49.8898,49.9446,17800.0
2012-04-09 12:40:00,63.85,63.86,63.83,63.85,28800.0,49.9524,49.9602,49.9367,49.9524,28800.0
2012-04-09 12:45:00,63.85,63.92,63.85,63.9,12900.0,49.9524,50.0071,49.9524,49.9915,12900.0
2012-04-09 12:50:00,63.9,63.94,63.9,63.93,19900.0,49.9915,50.0228,49.9915,50.015,19900.0
2012-04-09 12:55:00,63.93,63.96,63.92,63.96,21400.0,50.015,50.0384,50.0071,50.0384,21400.0
2012-04-09 13:00:00,63.97,63.98,63.95,63.97,25600.0,50.0463,50.0541,50.0306,50.0463,25600.0
2012-04-09 13:05:00,63.97,64.0,63.96,63.99,22200.0,50.0463,50.0697,50.0384,50.0619,22200.0
2012-04-09 13:10:00,63.98,64.0,63.98,63.98,17900.0,50.0541,50.0697,50.0541,50.0541,17900.0
2012-04-09 13:15:00,63.98,63.99,63.92,63.92,29000.0,50.0541,50.0619,50.0071,50.0071,29000.0
2012-04-09 13:20:00,63.91,63.91,63.88,63.88,16400.0,49.9993,49.9993,49.9758,49.9758,16400.0
2012-04-09 13:25:00,63.87,63.92,63.86,63.9,30700.0,49.968,50.0071,49.9602,49.9915,30700.0
2012-04-09 13:30:00,63.9,63.97,63.89,63.97,22000.0,49.9915,50.0463,49.9837,50.0463,22000.0
2012-04-09 13:35:00,63.96,64.0,63.94,64.0,31700.0,50.0384,50.0697,50.0228,50.0697,31700.0
2012-04-09 13:40:00,64.0,64.07,63.99,64.07,29200.0,50.0697,50.1245,50.0619,50.1245,29200.0
2012-04-09 13:45:00,64.07,64.08,64.03,64.07,26500.0,50.1245,50.1323,50.0932,50.1245,26500.0
2012-04-09 13:50:00,64.06,64.07,64.03,64.05,37700.0,50.1167,50.1245,50.0932,50.1088,37700.0
2012-04-09 13:55:00,64.03,64.07,64.01,64.04,21800.0,50.0932,50.1245,50.0776,50.101,21800.0
2012-04-09 14:00:00,64.06,64.06,63.99,64.01,21200.0,50.1167,50.1167,50.0619,50.0776,21200.0
2012-04-09 14:05:00,64.0,64.07,63.98,64.06,22300.0,50.0697,50.1245,50.0541,50.1167,22300.0
2012-04-09 14:10:00,64.07,64.08,64.03,64.07,22300.0,50.1245,50.1323,50.0932,50.1245,22300.0
2012-04-09 14:15:00,64.08,64.1,64.05,64.08,26700.0,50.1323,50.148,50.1088,50.1323,26700.0
2012-04-09 14:20:00,64.07,64.09,64.04,64.06,17000.0,50.1245,50.1401,50.101,50.1167,17000.0
2012-04-09 14:25:00,64.06,64.07,64.04,64.06,15300.0,50.1167,50.1245,50.101,50.1167,15300.0
2012-04-09 14:30:00,64.06,64.06,64.0,64.02,58400.0,50.1167,50.1167,50.0697,50.0854,58400.0
2012-04-09 14:35:00,64.01,64.03,63.98,64.02,17900.0,50.0776,50.0932,50.0541,50.0854,17900.0
2012-04-09 14:40:00,64.02,64.03,63.94,63.97,32700.0,50.0854,50.0932,50.0228,50.0463,32700.0
2012-04-09 14:45:00,63.96,63.98,63.95,63.95,15800.0,50.0384,50.0541,50.0306,50.0306,15800.0
2012-04-09 14:50:00,63.96,63.98,63.95,63.97,22900.0,50.0384,50.0541,50.0306,50.0463,22900.0
2012-04-09 14:55:00,63.98,63.99,63.93,63.93,21100.0,50.0541,50.0619,50.015,50.015,21100.0
2012-04-09 15:00:00,63.93,63.96,63.92,63.94,20100.0,50.015,50.0384,50.0071,50.0228,20100.0
2012-04-09 15:05:00,63.94,63.96,63.93,63.93,25400.0,50.0228,50.0384,50.015,50.015,25400.0
2012-04-09 15:10:00,63.94,63.96,63.91,63.92,45500.0,50.0228,50.0384,49.9993,50.0071,45500.0
2012-04-09 15:15:00,63.93,63.94,63.92,63.92,74100.0,50.015,50.0228,50.0071,50.0071,74100.0
2012-04-09 15:20:00,63.93,63.94,63.92,63.93,21800.0,50.015,50.0228,50.0071,50.015,21800.0
2012-04-09 15:25:00,63.93,63.93,63.86,63.87,25400.0,50.015,50.015,49.9602,49.968,25400.0
2012-04-09 15:30:00,63.86,63.88,63.84,63.85,29300.0,49.9602,49.9758,49.9446,49.9524,29300.0
2012-04-09 15:35:00,63.84,63.87,63.8,63.84,44600.0,49.9446,49.968,49.9133,49.9446,44600.0
2012-04-09 15:40:00,63.84,63.88,63.83,63.88,43900.0,49.9446,49.9758,49.9367,49.9758,43900.0
2012-04-09 15:45:00,63.87,63.87,63.79,63.84,62100.0,49.968,49.968,49.9054,49.9446,62100.0
2012-04-09 15:50:00,63.84,63.85,63.8,63.8,92300.0,49.9446,49.9524,49.9133,49.9133,92300.0
2012-04-09 15:55:00,63.8,63.81,63.73,63.73,122300.0,49.9133,49.9211,49.8585,49.8585,122300.0
2012-04-10 09:30:00,63.52,63.62,63.1,63.55,73000.0,49.6942,49.7724,49.3656,49.7177,73000.0
2012-04-10 09:35:00,63.55,63.68,63.46,63.64,54000.0,49.7177,49.8194,49.6473,49.7881,54000.0
2012-04-10 09:40:00,63.63,63.74,63.63,63.65,52700.0,49.7803,49.8663,49.7803,49.7959,52700.0
2012-04-10 09:45:00,63.64,63.64,63.48,63.53,43900.0,49.7881,49.7881,49.6629,49.702,43900.0
2012-04-10 09:50:00,63.53,63.59,63.53,63.58,28300.0,49.702,49.749,49.702,49.7411,28300.0
2012-04-10 09:55:00,63.58,63.64,63.57,63.59,28700.0,49.7411,49.7881,49.7333,49.749,28700.0
2012-04-10 10:00:00,63.59,63.6,63.36,63.39,55700.0,49.749,49.7568,49.569,49.5925,55700.0
2012-04-10 10:05:00,63.38,63.44,63.28,63.4,46200.0,49.5847,49.6316,49.5064,49.6003,46200.0
2012-04-10 10:10:00,63.4,63.5,63.4,63.48,34000.0,49.6003,49.6786,49.6003,49.6629,34000.0
2012-04-10 10:15:00,63.49,63.49,63.41,63.41,31500.0,49.6707,49.6707,49.6081,49.6081,31500.0
2012-04-10 10:20:00,63.41,63.48,63.36,63.41,38900.0,49.6081,49.6629,49.569,49.6081,38900.0
2012-04-10 10:25:00,63.41,63.59,63.4,63.56,27800.0,49.6081,49.749,49.6003,49.7255,27800.0
2012-04-10 10:30:00,63.56,63.65,63.55,63.65,19100.0,49.7255,49.7959,49.7177,49.7959,19100.0
2012-04-10 10:35:00,63.65,63.67,63.62,63.63,15000.0,49.7959,49.8116,49.7724,49.7803,15000.0
2012-04-10 10:40:00,63.62,63.67,63.61,63.61,18400.0,49.7724,49.8116,49.7646,49.7646,18400.0
2012-04-10 10:45:00,63.61,63.69,63.61,63.63,17400.0,49.7646,49.8272,49.7646,49.7803,17400.0
2012-04-10 10:50:00,63.64,63.65,63.57,63.63,28700.0,49.7881,49.7959,49.7333,49.7803,28700.0
2012-04-10 10:55:00,63.63,63.63,63.53,63.58,28300.0,49.7803,49.7803,49.702,49.7411,28300.0
2012-04-10 11:00:00,63.59,63.72,63.58,63.71,22300.0,49.749,49.8507,49.7411,49.8429,22300.0
2012-04-10 11:05:00,63.72,63.74,63.66,63.69,52500.0,49.8507,49.8663,49.8037,49.8272,52500.0
2012-04-10 11:10:00,63.69,63.7,63.62,63.7,25700.0,49.8272,49.835,49.7724,49.835,25700.0
2012-04-10 11:15:00,63.69,63.69,63.65,63.69,16000.0,49.8272,49.8272,49.7959,49.8272,16000.0
2012-04-10 11:20:00,63.69,63.75,63.64,63.72,33100.0,49.8272,49.8741,49.7881,49.8507,33100.0
2012-04-10 11:25:00,63.71,63.79,63.68,63.77,28000.0,49.8429,49.9054,49.8194,49.8898,28000.0
2012-04-10 11:30:00,63.77,63.78,63.7,63.7,20600.0,49.8898,49.8976,49.835,49.835,20600.0
2012-04-10 11:35:00,63.7,63.71,63.64,63.64,20400.0,49.835,49.8429,49.7881,49.7881,20400.0
2012-04-10 11:40:00,63.64,63.66,63.61,63.63,32600.0,49.7881,49.8037,49.7646,49.7803,32600.0
2012-04-10 11:45:00,63.63,63.66,63.56,63.58,35600.0,49.7803,49.8037,49.7255,49.7411,35600.0
2012-04-10 11:50:00,63.58,63.58,63.29,63.31,42800.0,49.7411,49.7411,49.5143,49.5299,42800.0
2012-04-10 11:55:00,63.32,63.34,63.27,63.29,87500.0,49.5377,49.5534,49.4986,49.5143,87500.0
2012-04-10 12:00:00,63.3,63.35,63.29,63.35,46400.0,49.5221,49.5612,49.5143,49.5612,46400.0
2012-04-10 12:05:00,63.34,63.4,63.29,63.37,76700.0,49.5534,49.6003,49.5143,49.5769,76700.0
2012-04-10 12:10:00,63.38,63.4,63.24,63.35,88900.0,49.5847,49.6003,49.4752,49.5612,88900.0
2012-04-10 12:15:00,63.34,63.4,63.25,63.39,32500.0,49.5534,49.6003,49.483,49.5925,32500.0
2012-04-10 12:20:00,63.39,63.4,63.3,63.35,53300.0,49.5925,49.6003,49.5221,49.5612,53300.0
2012-04-10 12:25:00,63.32,63.36,63.32,63.33,24700.0,49.5377,49.569,49.5377,49.5456,24700.0
2012-04-10 12:30:00,63.34,63.36,63.25,63.29,31200.0,49.5534,49.569,49.483,49.5143,31200.0
2012-04-10 12:35:00,63.28,63.31,63.27,63.28,36000.0,49.5064,49.5299,49.4986,49.5064,36000.0
2012-04-10 12:40:00,63.29,63.35,63.28,63.34,20700.0,49.5143,49.5612,49.5064,49.5534,20700.0
2012-04-10 12:45:00,63.35,63.35,63.31,63.34,58200.0,49.5612,49.5612,49.5299,49.5534,58200.0
2012-04-10 12:50:00,63.33,63.33,63.27,63.28,71400.0,49.5456,49.5456,49.4986,49.5064,71400.0
2012-04-10 12:55:00,63.27,63.35,63.25,63.35,58400.0,49.4986,49.5612,49.483,49.5612,58400.0
2012-04-10 13:00:00,63.35,63.4,63.31,63.4,61100.0,49.5612,49.6003,49.5299,49.6003,61100.0
2012-04-10 13:05:00,63.39,63.42,63.34,63.4,36500.0,49.5925,49.616,49.5534,49.6003,36500.0
2012-04-10 13:10:00,63.4,63.42,63.32,63.4,36500.0,49.6003,49.616,49.5377,49.6003,36500.0
2012-04-10 13:15:00,63.41,63.45,63.27,63.31,49000.0,49.6081,49.6394,49.4986,49.5299,49000.0
2012-04-10 13:20:00,63.31,63.43,63.31,63.39,47000.0,49.5299,49.6238,49.5299,49.5925,47000.0
2012-04-10 13:25:00,63.4,63.44,63.36,63.42,54100.0,49.6003,49.6316,49.569,49.616,54100.0
2012-04-10 13:30:00,63.42,63.43,63.35,63.37,69100.0,49.616,49.6238,49.5612,49.5769,69100.0
2012-04-10 13:35:00,63.37,63.39,63.31,63.38,26700.0,49.5769,49.5925,49.5299,49.5847,26700.0
2012-04-10 13:40:00,63.38,63.4,63.34,63.35,33200.0,49.5847,49.6003,49.5534,49.5612,33200.0
2012-04-10 13:45:00,63.35,63.4,63.35,63.37,18100.0,49.5612,49.6003,49.5612,49.5769,18100.0
2012-04-10 13:50:00,63.37,63.38,63.3,63.31,16900.0,49.5769,49.5847,49.5221,49.5299,16900.0
2012-04-10 13:55:00,63.31,63.37,63.27,63.28,15900.0,49.5299,49.5769,49.4986,49.5064,15900.0
2012-04-10 14:00:00,63.26,63.27,63.17,63.18,71000.0,49.4908,49.4986,49.4204,49.4282,71000.0
2012-04-10 14:05:00,63.18,63.3,63.17,63.3,24700.0,49.4282,49.5221,49.4204,49.5221,24700.0
2012-04-10 14:10:00,63.29,63.32,63.26,63.26,17500.0,49.5143,49.5377,49.4908,49.4908,17500.0
2012-04-10 14:15:00,63.26,63.28,63.2,63.21,25400.0,49.4908,49.5064,49.4439,49.4517,25400.0
2012-04-10 14:20:00,63.21,63.23,63.15,63.18,22800.0,49.4517,49.4673,49.4047,49.4282,22800.0
2012-04-10 14:25:00,63.17,63.24,63.16,63.24,23000.0,49.4204,49.4752,49.4126,49.4752,23000.0
2012-04-10 14:30:00,63.23,63.25,63.09,63.14,26800.0,49.4673,49.483,49.3578,49.3969,26800.0
2012-04-10 14:35:00,63.13,63.16,63.0,63.02,52900.0,49.3891,49.4126,49.2874,49.303,52900.0
2012-04-10 14:40:00,63.03,63.17,63.03,63.16,33700.0,49.3109,49.4204,49.3109,49.4126,33700.0
2012-04-10 14:45:00,63.16,63.25,63.15,63.24,22500.0,49.4126,49.483,49.4047,49.4752,22500.0
2012-04-10 14:50:00,63.24,63.24,63.2,63.22,20000.0,49.4752,49.4752,49.4439,49.4595,20000.0
2012-04-10 14:55:00,63.23,63.24,63.17,63.21,35000.0,49.4673,49.4752,49.4204,49.4517,35000.0
2012-04-10 15:00:00,63.2,63.21,63.09,63.12,56300.0,49.4439,49.4517,49.3578,49.3813,56300.0
2012-04-10 15:05:00,63.13,63.19,63.04,63.1,36100.0,49.3891,49.436,49.3187,49.3656,36100.0
2012-04-10 15:10:00,63.11,63.14,63.04,63.05,37800.0,49.3734,49.3969,49.3187,49.3265,37800.0
2012-04-10 15:15:00,63.05,63.18,63.03,63.16,51400.0,49.3265,49.4282,49.3109,49.4126,51400.0
2012-04-10 15:20:00,63.17,63.23,63.16,63.19,86700.0,49.4204,49.4673,49.4126,49.436,86700.0
2012-04-10 15:25:00,63.2,63.22,63.15,63.17,93900.0,49.4439,49.4595,49.4047,49.4204,93900.0
2012-04-10 15:30:00,63.18,63.27,63.16,63.25,94600.0,49.4282,49.4986,49.4126,49.483,94600.0
2012-04-10 15:35:00,63.26,63.42,63.25,63.39,114300.0,49.4908,49.616,49.483,49.5925,114300.0
2012-04-10 15:40:00,63.39,63.41,63.2,63.24,89000.0,49.5925,49.6081,49.4439,49.4752,89000.0
2012-04-10 15:45:00,63.24,63.24,63.17,63.2,121200.0,49.4752,49.4752,49.4204,49.4439,121200.0
2012-04-10 15:50:00,63.2,63.25,63.18,63.25,114100.0,49.4439,49.483,49.4282,49.483,114100.0
2012-04-10 15:55:00,63.23,63.28,63.15,63.15,162400.0,49.4673,49.5064,49.4047,49.4047,162400.0
2012-04-11 09:30:00,63.04,63.2,62.78,63.16,76700.0,49.8419,49.9685,49.6364,49.9368,76700.0
2012-04-11 09:35:00,63.17,63.29,63.09,63.27,55600.0,49.9447,50.0396,49.8815,50.0238,55600.0
2012-04-11 09:40:00,63.28,63.45,63.25,63.43,33900.0,50.0317,50.1661,50.008,50.1503,33900.0
2012-04-11 09:45:00,63.44,63.47,63.38,63.47,74100.0,50.1582,50.1819,50.1108,50.1819,74100.0
2012-04-11 09:50:00,63.47,63.53,63.4,63.53,58800.0,50.1819,50.2294,50.1266,50.2294,58800.0
2012-04-11 09:55:00,63.53,63.65,63.5,63.51,56900.0,50.2294,50.3242,50.2056,50.2135,56900.0
2012-04-11 10:00:00,63.51,63.6,63.51,63.58,46700.0,50.2135,50.2847,50.2135,50.2689,46700.0
2012-04-11 10:05:00,63.59,63.64,63.58,63.62,32300.0,50.2768,50.3163,50.2689,50.3005,32300.0
2012-04-11 10:10:00,63.62,63.65,63.6,63.64,68300.0,50.3005,50.3242,50.2847,50.3163,68300.0
2012-04-11 10:15:00,63.64,63.71,63.63,63.7,58600.0,50.3163,50.3717,50.3084,50.3638,58600.0
2012-04-11 10:20:00,63.7,63.71,63.69,63.69,29500.0,50.3638,50.3717,50.3559,50.3559,29500.0
2012-04-11 10:25:00,63.69,63.81,63.69,63.81,44000.0,50.3559,50.4507,50.3559,50.4507,44000.0
2012-04-11 10:30:00,63.82,63.96,63.8,63.96,65600.0,50.4586,50.5693,50.4428,50.5693,65600.0
2012-04-11 10:35:00,63.95,63.95,63.79,63.82,73700.0,50.5614,50.5614,50.4349,50.4586,73700.0
2012-04-11 10:40:00,63.82,63.87,63.77,63.77,38700.0,50.4586,50.4982,50.4191,50.4191,38700.0
2012-04-11 10:45:00,63.77,63.83,63.75,63.82,17600.0,50.4191,50.4666,50.4033,50.4586,17600.0
2012-04-11 10:50:00,63.82,63.9,63.82,63.9,54500.0,50.4586,50.5219,50.4586,50.5219,54500.0
2012-04-11 10:55:00,63.89,63.94,63.88,63.94,31000.0,50.514,50.5535,50.5061,50.5535,31000.0
2012-04-11 11:00:00,63.94,63.95,63.93,63.95,15500.0,50.5535,50.5614,50.5456,50.5614,15500.0
2012-04-11 11:05:00,63.94,63.99,63.94,63.98,45200.0,50.5535,50.5931,50.5535,50.5851,45200.0
2012-04-11 11:10:00,63.98,63.98,63.85,63.85,72800.0,50.5851,50.5851,50.4824,50.4824,72800.0
2012-04-11 11:15:00,63.86,63.88,63.77,63.78,51200.0,50.4903,50.5061,50.4191,50.427,51200.0
2012-04-11 11:20:00,63.78,63.79,63.72,63.77,15800.0,50.427,50.4349,50.3796,50.4191,15800.0
2012-04-11 11:25:00,63.77,63.8,63.74,63.76,45000.0,50.4191,50.4428,50.3954,50.4112,45000.0
2012-04-11 11:30:00,63.77,63.78,63.76,63.77,13700.0,50.4191,50.427,50.4112,50.4191,13700.0
2012-04-11 11:35:00,63.77,63.8,63.75,63.76,19700.0,50.4191,50.4428,50.4033,50.4112,19700.0
2012-04-11 11:40:00,63.76,63.76,63.68,63.68,35500.0,50.4112,50.4112,50.348,50.348,35500.0
2012-04-11 11:45:00,63.68,63.69,63.56,63.56,42200.0,50.348,50.3559,50.2531,50.2531,42200.0
2012-04-11 11:50:00,63.57,63.6,63.55,63.56,26300.0,50.261,50.2847,50.2452,50.2531,26300.0
2012-04-11 11:55:00,63.56,63.57,63.53,63.55,17500.0,50.2531,50.261,50.2294,50.2452,17500.0
2012-04-11 12:00:00,63.54,63.6,63.54,63.57,30800.0,50.2373,50.2847,50.2373,50.261,30800.0
2012-04-11 12:05:00,63.58,63.62,63.57,63.6,32800.0,50.2689,50.3005,50.261,50.2847,32800.0
2012-04-11 12:10:00,63.6,63.65,63.59,63.65,16900.0,50.2847,50.3242,50.2768,50.3242,16900.0
2012-04-11 12:15:00,63.65,63.69,63.65,63.66,16400.0,50.3242,50.3559,50.3242,50.3321,16400.0
2012-04-11 12:20:00,63.67,63.68,63.64,63.65,14400.0,50.3401,50.348,50.3163,50.3242,14400.0
2012-04-11 12:25:00,63.66,63.7,63.64,63.69,18600.0,50.3321,50.3638,50.3163,50.3559,18600.0
2012-04-11 12:30:00,63.68,63.74,63.67,63.73,14900.0,50.348,50.3954,50.3401,50.3875,14900.0
2012-04-11 12:35:00,63.72,63.75,63.69,63.75,29400.0,50.3796,50.4033,50.3559,50.4033,29400.0
2012-04-11 12:40:00,63.75,63.77,63.73,63.76,11600.0,50.4033,50.4191,50.3875,50.4112,11600.0
2012-04-11 12:45:00,63.77,63.77,63.71,63.71,27100.0,50.4191,50.4191,50.3717,50.3717,27100.0
2012-04-11 12:50:00,63.7,63.77,63.68,63.75,24500.0,50.3638,50.4191,50.348,50.4033,24500.0
2012-04-11 12:55:00,63.75,63.8,63.75,63.8,22100.0,50.4033,50.4428,50.4033,50.4428,22100.0
2012-04-11 13:00:00,63.81,63.81,63.74,63.78,26100.0,50.4507,50.4507,50.3954,50.427,26100.0
2012-04-11 13:05:00,63.77,63.79,63.73,63.76,21000.0,50.4191,50.4349,50.3875,50.4112,21000.0
2012-04-11 13:10:00,63.76,63.78,63.74,63.75,33100.0,50.4112,50.427,50.3954,50.4033,33100.0
2012-04-11 13:15:00,63.75,63.77,63.72,63.73,9300.0,50.4033,50.4191,50.3796,50.3875,9300.0
2012-04-11 13:20:00,63.72,63.73,63.69,63.71,9300.0,50.3796,50.3875,50.3559,50.3717,9300.0
2012-04-11 13:25:00,63.71,63.71,63.66,63.69,13400.0,50.3717,50.3717,50.3321,50.3559,13400.0
2012-04-11 13:30:00,63.69,63.73,63.69,63.72,34900.0,50.3559,50.3875,50.3559,50.3796,34900.0
2012-04-11 13:35:00,63.72,63.74,63.71,63.74,24400.0,50.3796,50.3954,50.3717,50.3954,24400.0
2012-04-11 13:40:00,63.75,63.77,63.73,63.75,15800.0,50.4033,50.4191,50.3875,50.4033,15800.0
2012-04-11 13:45:00,63.75,63.78,63.74,63.78,15100.0,50.4033,50.427,50.3954,50.427,15100.0
2012-04-11 13:50:00,63.77,63.86,63.77,63.85,35100.0,50.4191,50.4903,50.4191,50.4824,35100.0
2012-04-11 13:55:00,63.85,63.87,63.85,63.87,8000.0,50.4824,50.4982,50.4824,50.4982,8000.0
2012-04-11 14:00:00,63.87,63.91,63.85,63.89,63200.0,50.4982,50.5298,50.4824,50.514,63200.0
2012-04-11 14:05:00,63.9,63.93,63.89,63.93,41700.0,50.5219,50.5456,50.514,50.5456,41700.0
2012-04-11 14:10:00,63.93,63.98,63.91,63.96,37600.0,50.5456,50.5851,50.5298,50.5693,37600.0
2012-04-11 14:15:00,63.97,63.97,63.92,63.95,29800.0,50.5772,50.5772,50.5377,50.5614,29800.0
2012-04-11 14:20:00,63.94,63.98,63.93,63.96,32600.0,50.5535,50.5851,50.5456,50.5693,32600.0
2012-04-11 14:25:00,63.96,63.99,63.95,63.98,43800.0,50.5693,50.5931,50.5614,50.5851,43800.0
2012-04-11 14:30:00,63.97,63.98,63.88,63.9,55500.0,50.5772,50.5851,50.5061,50.5219,55500.0
2012-04-11 14:35:00,63.88,63.95,63.88,63.95,40800.0,50.5061,50.5614,50.5061,50.5614,40800.0
2012-04-11 14:40:00,63.95,63.97,63.92,63.95,51400.0,50.5614,50.5772,50.5377,50.5614,51400.0
2012-04-11 14:45:00,63.94,63.97,63.94,63.96,26900.0,50.5535,50.5772,50.5535,50.5693,26900.0
2012-04-11 14:50:00,63.96,63.97,63.94,63.97,33600.0,50.5693,50.5772,50.5535,50.5772,33600.0
2012-04-11 14:55:00,63.97,63.98,63.93,63.93,40500.0,50.5772,50.5851,50.5456,50.5456,40500.0
2012-04-11 15:00:00,63.94,63.96,63.82,63.83,59300.0,50.5535,50.5693,50.4586,50.4666,59300.0
2012-04-11 15:05:00,63.82,63.83,63.75,63.75,23500.0,50.4586,50.4666,50.4033,50.4033,23500.0
2012-04-11 15:10:00,63.75,63.75,63.67,63.68,53000.0,50.4033,50.4033,50.3401,50.348,53000.0
2012-04-11 15:15:00,63.68,63.69,63.64,63.68,39900.0,50.348,50.3559,50.3163,50.348,39900.0
2012-04-11 15:20:00,63.67,63.69,63.59,63.59,34700.0,50.3401,50.3559,50.2768,50.2768,34700.0
2012-04-11 15:25:00,63.6,63.69,63.58,63.65,33700.0,50.2847,50.3559,50.2689,50.3242,33700.0
2012-04-11 15:30:00,63.65,63.72,63.63,63.71,45000.0,50.3242,50.3796,50.3084,50.3717,45000.0
2012-04-11 15:35:00,63.69,63.71,63.62,63.63,62400.0,50.3559,50.3717,50.3005,50.3084,62400.0
2012-04-11 15:40:00,63.63,63.67,63.54,63.54,66400.0,50.3084,50.3401,50.2373,50.2373,66400.0
2012-04-11 15:45:00,63.54,63.58,63.48,63.57,87800.0,50.2373,50.2689,50.1898,50.261,87800.0
2012-04-11 15:50:00,63.56,63.64,63.56,63.58,99200.0,50.2531,50.3163,50.2531,50.2689,99200.0
2012-04-11 15:55:00,63.57,63.64,63.56,63.63,125600.0,50.261,50.3163,50.2531,50.3084,125600.0
2012-04-12 09:30:00,63.57,63.88,63.57,63.77,60700.0,50.261,50.5061,50.261,50.4191,60700.0
2012-04-12 09:35:00,63.8,63.84,63.64,63.64,45600.0,50.4428,50.4745,50.3163,50.3163,45600.0
2012-04-12 09:40:00,63.66,63.7,63.5,63.56,25700.0,50.3321,50.3638,50.2056,50.2531,25700.0
2012-04-12 09:45:00,63.58,63.65,63.48,63.5,56300.0,50.2689,50.3242,50.1898,50.2056,56300.0
2012-04-12 09:50:00,63.5,63.67,63.5,63.6,31900.0,50.2056,50.3401,50.2056,50.2847,31900.0
2012-04-12 09:55:00,63.6,63.78,63.6,63.72,38100.0,50.2847,50.427,50.2847,50.3796,38100.0
2012-04-12 10:00:00,63.74,63.83,63.68,63.74,42700.0,50.3954,50.4666,50.348,50.3954,42700.0
2012-04-12 10:05:00,63.74,63.74,63.62,63.7,20100.0,50.3954,50.3954,50.3005,50.3638,20100.0
2012-04-12 10:10:00,63.71,63.79,63.67,63.76,62000.0,50.3717,50.4349,50.3401,50.4112,62000.0
2012-04-12 10:15:00,63.75,63.85,63.75,63.84,65000.0,50.4033,50.4824,50.4033,50.4745,65000.0
2012-04-12 10:20:00,63.82,63.91,63.82,63.87,90400.0,50.4586,50.5298,50.4586,50.4982,90400.0
2012-04-12 10:25:00,63.87,63.9,63.82,63.86,62900.0,50.4982,50.5219,50.4586,50.4903,62900.0
2012-04-12 10:30:00,63.86,63.97,63.85,63.97,74200.0,50.4903,50.5772,50.4824,50.5772,74200.0
2012-04-12 10:35:00,63.98,64.06,63.95,64.06,89400.0,50.5851,50.6484,50.5614,50.6484,89400.0
2012-04-12 10:40:00,64.07,64.22,64.07,64.13,54600.0,50.6563,50.7749,50.6563,50.7037,54600.0
2012-04-12 10:45:00,64.12,64.14,64.09,64.13,17700.0,50.6958,50.7117,50.6721,50.7037,17700.0
2012-04-12 10:50:00,64.12,64.12,64.05,64.06,16500.0,50.6958,50.6958,50.6405,50.6484,16500.0
2012-04-12 10:55:00,64.06,64.13,64.06,64.11,22600.0,50.6484,50.7037,50.6484,50.6879,22600.0
2012-04-12 11:00:00,64.11,64.11,64.08,64.11,19500.0,50.6879,50.6879,50.6642,50.6879,19500.0
2012-04-12 11:05:00,64.11,64.14,64.05,64.1,46400.0,50.6879,50.7117,50.6405,50.68,46400.0
2012-04-12 11:10:00,64.11,64.12,64.06,64.12,31600.0,50.6879,50.6958,50.6484,50.6958,31600.0
2012-04-12 11:15:00,64.11,64.14,64.04,64.04,16400.0,50.6879,50.7117,50.6326,50.6326,16400.0
2012-04-12 11:20:00,64.04,64.05,64.0,64.04,35000.0,50.6326,50.6405,50.601,50.6326,35000.0
2012-04-12 11:25:00,64.03,64.06,63.95,63.95,18700.0,50.6247,50.6484,50.5614,50.5614,18700.0
2012-04-12 11:30:00,63.96,64.01,63.92,63.93,34900.0,50.5693,50.6089,50.5377,50.5456,34900.0
2012-04-12 11:35:00,63.93,63.93,63.84,63.87,13500.0,50.5456,50.5456,50.4745,50.4982,13500.0
2012-04-12 11:40:00,63.87,63.93,63.87,63.92,14600.0,50.4982,50.5456,50.4982,50.5377,14600.0
2012-04-12 11:45:00,63.92,64.01,63.92,64.01,16600.0,50.5377,50.6089,50.5377,50.6089,16600.0
2012-04-12 11:50:00,64.02,64.04,63.98,64.01,24500.0,50.6168,50.6326,50.5851,50.6089,24500.0
2012-04-12 11:55:00,64.0,64.03,63.99,63.99,11600.0,50.601,50.6247,50.5931,50.5931,11600.0
2012-04-12 12:00:00,64.0,64.06,63.99,64.04,48500.0,50.601,50.6484,50.5931,50.6326,48500.0
2012-04-12 12:05:00,64.05,64.05,63.94,63.96,10900.0,50.6405,50.6405,50.5535,50.5693,10900.0
2012-04-12 12:10:00,63.96,63.98,63.91,63.95,8700.0,50.5693,50.5851,50.5298,50.5614,8700.0
2012-04-12 12:15:00,63.95,64.0,63.94,64.0,11200.0,50.5614,50.601,50.5535,50.601,11200.0
2012-04-12 12:20:00,64.01,64.05,64.0,64.04,10200.0,50.6089,50.6405,50.601,50.6326,10200.0
2012-04-12 12:25:00,64.03,64.04,63.97,63.98,19800.0,50.6247,50.6326,50.5772,50.5851,19800.0
2012-04-12 12:30:00,63.98,64.05,63.98,64.02,16500.0,50.5851,50.6405,50.5851,50.6168,16500.0
2012-04-12 12:35:00,64.02,64.02,63.95,64.02,27200.0,50.6168,50.6168,50.5614,50.6168,27200.0
2012-04-12 12:40:00,64.01,64.09,64.0,64.05,59400.0,50.6089,50.6721,50.601,50.6405,59400.0
2012-04-12 12:45:00,64.04,64.06,64.03,64.04,10000.0,50.6326,50.6484,50.6247,50.6326,10000.0
2012-04-12 12:50:00,64.05,64.07,63.98,64.03,34300.0,50.6405,50.6563,50.5851,50.6247,34300.0
2012-04-12 12:55:00,64.03,64.07,64.03,64.04,23500.0,50.6247,50.6563,50.6247,50.6326,23500.0
2012-04-12 13:00:00,64.03,64.04,64.0,64.04,22800.0,50.6247,50.6326,50.601,50.6326,22800.0
2012-04-12 13:05:00,64.04,64.05,64.02,64.04,7700.0,50.6326,50.6405,50.6168,50.6326,7700.0
2012-04-12 13:10:00,64.04,64.07,64.04,64.07,6700.0,50.6326,50.6563,50.6326,50.6563,6700.0
2012-04-12 13:15:00,64.08,64.08,64.0,64.03,9800.0,50.6642,50.6642,50.601,50.6247,9800.0
2012-04-12 13:20:00,64.03,64.04,63.95,63.96,23100.0,50.6247,50.6326,50.5614,50.5693,23100.0
2012-04-12 13:25:00,63.95,63.99,63.95,63.97,9800.0,50.5614,50.5931,50.5614,50.5772,9800.0
2012-04-12 13:30:00,63.99,64.03,63.96,64.0,69700.0,50.5931,50.6247,50.5693,50.601,69700.0
2012-04-12 13:35:00,63.99,64.04,63.99,64.03,10900.0,50.5931,50.6326,50.5931,50.6247,10900.0
2012-04-12 13:40:00,64.02,64.02,63.98,64.0,14100.0,50.6168,50.6168,50.5851,50.601,14100.0
2012-04-12 13:45:00,63.99,64.0,63.97,63.97,14400.0,50.5931,50.601,50.5772,50.5772,14400.0
2012-04-12 13:50:00,63.97,64.0,63.95,64.0,10900.0,50.5772,50.601,50.5614,50.601,10900.0
2012-04-12 13:55:00,64.0,64.0,63.92,63.96,25200.0,50.601,50.601,50.5377,50.5693,25200.0
2012-04-12 14:00:00,63.96,64.0,63.94,64.0,12000.0,50.5693,50.601,50.5535,50.601,12000.0
2012-04-12 14:05:00,64.0,64.0,63.99,63.99,23000.0,50.601,50.601,50.5931,50.5931,23000.0
2012-04-12 14:10:00,63.99,64.0,63.96,63.99,41700.0,50.5931,50.601,50.5693,50.5931,41700.0
2012-04-12 14:15:00,63.99,64.01,63.99,64.0,20400.0,50.5931,50.6089,50.5931,50.601,20400.0
2012-04-12 14:20:00,64.0,64.0,63.99,64.0,12000.0,50.601,50.601,50.5931,50.601,12000.0
2012-04-12 14:25:00,64.0,64.03,64.0,64.03,11000.0,50.601,50.6247,50.601,50.6247,11000.0
2012-04-12 14:30:00,64.03,64.06,64.01,64.03,31900.0,50.6247,50.6484,50.6089,50.6247,31900.0
2012-04-12 14:35:00,64.03,64.06,64.03,64.03,19800.0,50.6247,50.6484,50.6247,50.6247,19800.0
2012-04-12 14:40:00,64.03,64.05,64.02,64.04,25000.0,50.6247,50.6405,50.6168,50.6326,25000.0
2012-04-12 14:45:00,64.03,64.05,64.03,64.03,13900.0,50.6247,50.6405,50.6247,50.6247,13900.0
2012-04-12 14:50:00,64.04,64.09,64.03,64.08,17300.0,50.6326,50.6721,50.6247,50.6642,17300.0
2012-04-12 14:55:00,64.09,64.09,64.03,64.03,15500.0,50.6721,50.6721,50.6247,50.6247,15500.0
2012-04-12 15:00:00,64.04,64.07,64.03,64.04,13000.0,50.6326,50.6563,50.6247,50.6326,13000.0
2012-04-12 15:05:00,64.04,64.06,64.03,64.04,20400.0,50.6326,50.6484,50.6247,50.6326,20400.0
2012-04-12 15:10:00,64.03,64.04,64.03,64.03,9400.0,50.6247,50.6326,50.6247,50.6247,9400.0
2012-04-12 15:15:00,64.03,64.06,64.03,64.06,24700.0,50.6247,50.6484,50.6247,50.6484,24700.0
2012-04-12 15:20:00,64.05,64.06,64.03,64.04,19200.0,50.6405,50.6484,50.6247,50.6326,19200.0
2012-04-12 15:25:00,64.04,64.06,64.03,64.03,27700.0,50.6326,50.6484,50.6247,50.6247,27700.0
2012-04-12 15:30:00,64.04,64.05,64.03,64.05,24500.0,50.6326,50.6405,50.6247,50.6405,24500.0
2012-04-12 15:35:00,64.05,64.11,64.05,64.09,52800.0,50.6405,50.6879,50.6405,50.6721,52800.0
2012-04-12 15:40:00,64.08,64.15,64.05,64.12,76500.0,50.6642,50.7196,50.6405,50.6958,76500.0
2012-04-12 15:45:00,64.12,64.21,64.12,64.19,96000.0,50.6958,50.767,50.6958,50.7512,96000.0
2012-04-12 15:50:00,64.18,64.2,64.12,64.16,77900.0,50.7433,50.7591,50.6958,50.7275,77900.0
2012-04-12 15:55:00,64.16,64.2,64.11,64.12,265600.0,50.7275,50.7591,50.6879,50.6958,265600.0
2012-04-13 09:30:00,63.61,63.61,63.09,63.31,263300.0,50.2926,50.2926,49.8815,50.0554,263300.0
2012-04-13 09:35:00,63.31,63.41,63.16,63.26,92200.0,50.0554,50.1345,49.9368,50.0159,92200.0
2012-04-13 09:40:00,63.28,63.36,63.18,63.27,138000.0,50.0317,50.095,49.9526,50.0238,138000.0
2012-04-13 09:45:00,63.27,63.39,63.25,63.31,101000.0,50.0238,50.1187,50.008,50.0554,101000.0
2012-04-13 09:50:00,63.31,63.35,63.25,63.26,88600.0,50.0554,50.087,50.008,50.0159,88600.0
2012-04-13 09:55:00,63.28,63.34,63.18,63.18,76200.0,50.0317,50.0791,49.9526,49.9526,76200.0
2012-04-13 10:00:00,63.18,63.24,63.15,63.15,65600.0,49.9526,50.0001,49.9289,49.9289,65600.0
2012-04-13 10:05:00,63.16,63.16,62.91,63.01,186000.0,49.9368,49.9368,49.7392,49.8182,186000.0
2012-04-13 10:10:00,63.0,63.01,62.94,62.97,95400.0,49.8103,49.8182,49.7629,49.7866,95400.0
2012-04-13 10:15:00,62.97,63.0,62.74,62.75,93800.0,49.7866,49.8103,49.6048,49.6127,93800.0
2012-04-13 10:20:00,62.75,62.8,62.58,62.62,104100.0,49.6127,49.6522,49.4783,49.5099,104100.0
2012-04-13 10:25:00,62.63,62.63,62.49,62.5,67600.0,49.5178,49.5178,49.4071,49.415,67600.0
2012-04-13 10:30:00,62.49,62.6,62.45,62.53,69000.0,49.4071,49.4941,49.3755,49.4387,69000.0
2012-04-13 10:35:00,62.53,62.67,62.5,62.64,75400.0,49.4387,49.5494,49.415,49.5257,75400.0
2012-04-13 10:40:00,62.64,62.65,62.55,62.61,44800.0,49.5257,49.5336,49.4545,49.502,44800.0
2012-04-13 10:45:00,62.62,62.68,62.56,62.67,42500.0,49.5099,49.5573,49.4624,49.5494,42500.0
2012-04-13 10:50:00,62.68,62.8,62.66,62.78,40400.0,49.5573,49.6522,49.5415,49.6364,40400.0
2012-04-13 10:55:00,62.78,62.81,62.73,62.8,33000.0,49.6364,49.6601,49.5968,49.6522,33000.0
2012-04-13 11:00:00,62.8,62.85,62.74,62.85,42800.0,49.6522,49.6917,49.6048,49.6917,42800.0
2012-04-13 11:05:00,62.85,62.93,62.85,62.92,31800.0,49.6917,49.755,49.6917,49.7471,31800.0
2012-04-13 11:10:00,62.92,63.0,62.88,62.95,89100.0,49.7471,49.8103,49.7154,49.7708,89100.0
2012-04-13 11:15:00,62.94,62.94,62.78,62.8,37000.0,49.7629,49.7629,49.6364,49.6522,37000.0
2012-04-13 11:20:00,62.78,62.81,62.76,62.78,20900.0,49.6364,49.6601,49.6206,49.6364,20900.0
2012-04-13 11:25:00,62.79,62.8,62.7,62.79,26700.0,49.6443,49.6522,49.5731,49.6443,26700.0
2012-04-13 11:30:00,62.79,62.8,62.75,62.8,31800.0,49.6443,49.6522,49.6127,49.6522,31800.0
2012-04-13 11:35:00,62.8,62.89,62.79,62.89,47900.0,49.6522,49.7234,49.6443,49.7234,47900.0
2012-04-13 11:40:00,62.89,62.9,62.82,62.9,61200.0,49.7234,49.7313,49.668,49.7313,61200.0
2012-04-13 11:45:00,62.9,62.97,62.89,62.95,36000.0,49.7313,49.7866,49.7234,49.7708,36000.0
2012-04-13 11:50:00,62.94,62.95,62.85,62.85,13900.0,49.7629,49.7708,49.6917,49.6917,13900.0
2012-04-13 11:55:00,62.84,62.84,62.74,62.8,29200.0,49.6838,49.6838,49.6048,49.6522,29200.0
2012-04-13 12:00:00,62.8,62.87,62.8,62.86,21700.0,49.6522,49.7075,49.6522,49.6996,21700.0
2012-04-13 12:05:00,62.86,62.91,62.86,62.9,25100.0,49.6996,49.7392,49.6996,49.7313,25100.0
2012-04-13 12:10:00,62.9,62.9,62.84,62.86,23100.0,49.7313,49.7313,49.6838,49.6996,23100.0
2012-04-13 12:15:00,62.86,62.91,62.86,62.88,13900.0,49.6996,49.7392,49.6996,49.7154,13900.0
2012-04-13 12:20:00,62.87,62.91,62.87,62.9,16100.0,49.7075,49.7392,49.7075,49.7313,16100.0
2012-04-13 12:25:00,62.9,62.9,62.85,62.88,43300.0,49.7313,49.7313,49.6917,49.7154,43300.0
2012-04-13 12:30:00,62.88,62.95,62.87,62.95,24200.0,49.7154,49.7708,49.7075,49.7708,24200.0
2012-04-13 12:35:00,62.95,62.95,62.91,62.91,14600.0,49.7708,49.7708,49.7392,49.7392,14600.0
2012-04-13 12:40:00,62.92,62.92,62.89,62.91,30400.0,49.7471,49.7471,49.7234,49.7392,30400.0
2012-04-13 12:45:00,62.93,62.93,62.9,62.91,10900.0,49.755,49.755,49.7313,49.7392,10900.0
2012-04-13 12:50:00,62.91,62.91,62.86,62.87,22500.0,49.7392,49.7392,49.6996,49.7075,22500.0
2012-04-13 12:55:00,62.88,62.91,62.87,62.9,23700.0,49.7154,49.7392,49.7075,49.7313,23700.0
2012-04-13 13:00:00,62.9,62.92,62.88,62.92,14500.0,49.7313,49.7471,49.7154,49.7471,14500.0
2012-04-13 13:05:00,62.92,62.92,62.87,62.89,28100.0,49.7471,49.7471,49.7075,49.7234,28100.0
2012-04-13 13:10:00,62.9,62.92,62.89,62.89,20300.0,49.7313,49.7471,49.7234,49.7234,20300.0
2012-04-13 13:15:00,62.89,62.93,62.88,62.91,30000.0,49.7234,49.755,49.7154,49.7392,30000.0
2012-04-13 13:20:00,62.9,62.91,62.88,62.9,38900.0,49.7313,49.7392,49.7154,49.7313,38900.0
2012-04-13 13:25:00,62.9,62.9,62.82,62.84,41600.0,49.7313,49.7313,49.668,49.6838,41600.0
2012-04-13 13:30:00,62.85,62.9,62.84,62.88,40900.0,49.6917,49.7313,49.6838,49.7154,40900.0
2012-04-13 13:35:00,62.89,62.97,62.88,62.97,39800.0,49.7234,49.7866,49.7154,49.7866,39800.0
2012-04-13 13:40:00,62.96,62.98,62.9,62.92,65500.0,49.7787,49.7945,49.7313,49.7471,65500.0
2012-04-13 13:45:00,62.92,62.92,62.88,62.89,38900.0,49.7471,49.7471,49.7154,49.7234,38900.0
2012-04-13 13:50:00,62.9,62.91,62.84,62.86,51600.0,49.7313,49.7392,49.6838,49.6996,51600.0
2012-04-13 13:55:00,62.86,62.89,62.72,62.73,114500.0,49.6996,49.7234,49.5889,49.5968,114500.0
2012-04-13 14:00:00,62.73,62.77,62.67,62.71,40000.0,49.5968,49.6285,49.5494,49.581,40000.0
2012-04-13 14:05:00,62.71,62.74,62.64,62.65,39000.0,49.581,49.6048,49.5257,49.5336,39000.0
2012-04-13 14:10:00,62.66,62.75,62.65,62.72,63100.0,49.5415,49.6127,49.5336,49.5889,63100.0
2012-04-13 14:15:00,62.71,62.77,62.71,62.74,32700.0,49.581,49.6285,49.581,49.6048,32700.0
2012-04-13 14:20:00,62.74,62.82,62.74,62.8,23400.0,49.6048,49.668,49.6048,49.6522,23400.0
2012-04-13 14:25:00,62.8,62.83,62.68,62.73,26100.0,49.6522,49.6759,49.5573,49.5968,26100.0
2012-04-13 14:30:00,62.73,62.81,62.72,62.79,21100.0,49.5968,49.6601,49.5889,49.6443,21100.0
2012-04-13 14:35:00,62.79,62.83,62.78,62.8,59500.0,49.6443,49.6759,49.6364,49.6522,59500.0
2012-04-13 14:40:00,62.8,62.84,62.78,62.78,38000.0,49.6522,49.6838,49.6364,49.6364,38000.0
2012-04-13 14:45:00,62.78,62.86,62.78,62.84,23500.0,49.6364,49.6996,49.6364,49.6838,23500.0
2012-04-13 14:50:00,62.84,62.91,62.8,62.91,80700.0,49.6838,49.7392,49.6522,49.7392,80700.0
2012-04-13 14:55:00,62.9,62.9,62.83,62.85,14700.0,49.7313,49.7313,49.6759,49.6917,14700.0
2012-04-13 15:00:00,62.85,62.87,62.83,62.86,17700.0,49.6917,49.7075,49.6759,49.6996,17700.0
2012-04-13 15:05:00,62.86,62.93,62.85,62.93,35500.0,49.6996,49.755,49.6917,49.755,35500.0
2012-04-13 15:10:00,62.94,62.94,62.89,62.9,49300.0,49.7629,49.7629,49.7234,49.7313,49300.0
2012-04-13 15:15:00,62.89,62.9,62.84,62.86,29000.0,49.7234,49.7313,49.6838,49.6996,29000.0
2012-04-13 15:20:00,62.87,62.89,62.79,62.8,47200.0,49.7075,49.7234,49.6443,49.6522,47200.0
2012-04-13 15:25:00,62.81,62.81,62.71,62.72,54500.0,49.6601,49.6601,49.581,49.5889,54500.0
2012-04-13 15:30:00,62.72,62.8,62.72,62.77,77900.0,49.5889,49.6522,49.5889,49.6285,77900.0
2012-04-13 15:35:00,62.77,62.77,62.68,62.69,49800.0,49.6285,49.6285,49.5573,49.5652,49800.0
2012-04-13 15:40:00,62.69,62.73,62.69,62.71,40200.0,49.5652,49.5968,49.5652,49.581,40200.0
2012-04-13 15:45:00,62.71,62.74,62.56,62.6,145400.0,49.581,49.6048,49.4624,49.4941,145400.0
2012-04-13 15:50:00,62.59,62.63,62.41,62.42,247500.0,49.4862,49.5178,49.3438,49.3518,247500.0
2012-04-13 15:55:00,62.42,62.54,62.42,62.54,286000.0,49.3518,49.4466,49.3518,49.4466,286000.0
2012-04-16 09:30:00,62.73,62.82,62.59,62.7,104300.0,49.5968,49.668,49.4862,49.5731,104300.0
2012-04-16 09:35:00,62.69,62.86,62.65,62.86,24900.0,49.5652,49.6996,49.5336,49.6996,24900.0
2012-04-16 09:40:00,62.83,62.84,62.7,62.77,106600.0,49.6759,49.6838,49.5731,49.6285,106600.0
2012-04-16 09:45:00,62.78,62.85,62.71,62.79,50700.0,49.6364,49.6917,49.581,49.6443,50700.0
2012-04-16 09:50:00,62.78,62.8,62.53,62.62,36100.0,49.6364,49.6522,49.4387,49.5099,36100.0
2012-04-16 09:55:00,62.61,62.61,62.38,62.42,58900.0,49.502,49.502,49.3201,49.3518,58900.0
2012-04-16 10:00:00,62.43,62.53,62.38,62.52,46900.0,49.3597,49.4387,49.3201,49.4308,46900.0
2012-04-16 10:05:00,62.53,62.56,62.43,62.47,42300.0,49.4387,49.4624,49.3597,49.3913,42300.0
2012-04-16 10:10:00,62.48,62.48,62.33,62.39,33500.0,49.3992,49.3992,49.2806,49.328,33500.0
2012-04-16 10:15:00,62.4,62.49,62.34,62.48,32100.0,49.3359,49.4071,49.2885,49.3992,32100.0
2012-04-16 10:20:00,62.48,62.55,62.44,62.5,31600.0,49.3992,49.4545,49.3676,49.415,31600.0
2012-04-16 10:25:00,62.51,62.62,62.46,62.62,53100.0,49.4229,49.5099,49.3834,49.5099,53100.0
2012-04-16 10:30:00,62.62,62.7,62.6,62.7,61800.0,49.5099,49.5731,49.4941,49.5731,61800.0
2012-04-16 10:35:00,62.69,62.73,62.64,62.65,32000.0,49.5652,49.5968,49.5257,49.5336,32000.0
2012-04-16 10:40:00,62.65,62.76,62.59,62.63,135400.0,49.5336,49.6206,49.4862,49.5178,135400.0
2012-04-16 10:45:00,62.63,62.73,62.63,62.7,52500.0,49.5178,49.5968,49.5178,49.5731,52500.0
2012-04-16 10:50:00,62.7,62.7,62.54,62.55,84600.0,49.5731,49.5731,49.4466,49.4545,84600.0
2012-04-16 10:55:00,62.56,62.6,62.48,62.48,26500.0,49.4624,49.4941,49.3992,49.3992,26500.0
2012-04-16 11:00:00,62.48,62.56,62.46,62.48,25400.0,49.3992,49.4624,49.3834,49.3992,25400.0
2012-04-16 11:05:00,62.47,62.48,62.42,62.43,23300.0,49.3913,49.3992,49.3518,49.3597,23300.0
2012-04-16 11:10:00,62.44,62.54,62.43,62.51,25700.0,49.3676,49.4466,49.3597,49.4229,25700.0
2012-04-16 11:15:00,62.51,62.54,62.43,62.47,33100.0,49.4229,49.4466,49.3597,49.3913,33100.0
2012-04-16 11:20:00,62.48,62.52,62.44,62.49,21100.0,49.3992,49.4308,49.3676,49.4071,21100.0
2012-04-16 11:25:00,62.48,62.55,62.47,62.48,35100.0,49.3992,49.4545,49.3913,49.3992,35100.0
2012-04-16 11:30:00,62.49,62.49,62.33,62.33,62800.0,49.4071,49.4071,49.2806,49.2806,62800.0
2012-04-16 11:35:00,62.33,62.35,62.28,62.33,19600.0,49.2806,49.2964,49.2411,49.2806,19600.0
2012-04-16 11:40:00,62.34,62.38,62.29,62.33,29900.0,49.2885,49.3201,49.249,49.2806,29900.0
2012-04-16 11:45:00,62.33,62.37,62.29,62.29,22700.0,49.2806,49.3122,49.249,49.249,22700.0
2012-04-16 11:50:00,62.29,62.35,62.25,62.26,35100.0,49.249,49.2964,49.2173,49.2252,35100.0
2012-04-16 11:55:00,62.26,62.27,62.17,62.17,30700.0,49.2252,49.2332,49.1541,49.1541,30700.0
2012-04-16 12:00:00,62.17,62.3,62.17,62.3,39300.0,49.1541,49.2569,49.1541,49.2569,39300.0
2012-04-16 12:05:00,62.3,62.34,62.25,62.25,25700.0,49.2569,49.2885,49.2173,49.2173,25700.0
2012-04-16 12:10:00,62.26,62.28,62.26,62.27,19900.0,49.2252,49.2411,49.2252,49.2332,19900.0
2012-04-16 12:15:00,62.27,62.3,62.26,62.26,53200.0,49.2332,49.2569,49.2252,49.2252,53200.0
2012-04-16 12:20:00,62.25,62.25,62.12,62.12,36300.0,49.2173,49.2173,49.1146,49.1146,36300.0
2012-04-16 12:25:00,62.13,62.18,62.13,62.16,26400.0,49.1225,49.162,49.1225,49.1462,26400.0
2012-04-16 12:30:00,62.16,62.18,62.1,62.1,28200.0,49.1462,49.162,49.0987,49.0987,28200.0
2012-04-16 12:35:00,62.1,62.11,62.05,62.11,33100.0,49.0987,49.1067,49.0592,49.1067,33100.0
2012-04-16 12:40:00,62.11,62.14,62.05,62.1,43800.0,49.1067,49.1304,49.0592,49.0987,43800.0
2012-04-16 12:45:00,62.09,62.14,62.07,62.11,23500.0,49.0908,49.1304,49.075,49.1067,23500.0
2012-04-16 12:50:00,62.12,62.12,62.02,62.06,22600.0,49.1146,49.1146,49.0355,49.0671,22600.0
2012-04-16 12:55:00,62.06,62.19,62.06,62.19,19200.0,49.0671,49.1699,49.0671,49.1699,19200.0
2012-04-16 13:00:00,62.19,62.23,62.17,62.2,23400.0,49.1699,49.2015,49.1541,49.1778,23400.0
2012-04-16 13:05:00,62.2,62.23,62.17,62.23,23200.0,49.1778,49.2015,49.1541,49.2015,23200.0
2012-04-16 13:10:00,62.22,62.23,62.15,62.17,33000.0,49.1936,49.2015,49.1383,49.1541,33000.0
2012-04-16 13:15:00,62.17,62.22,62.15,62.15,24800.0,49.1541,49.1936,49.1383,49.1383,24800.0
2012-04-16 13:20:00,62.15,62.15,62.09,62.09,22700.0,49.1383,49.1383,49.0908,49.0908,22700.0
2012-04-16 13:25:00,62.09,62.13,62.07,62.11,45100.0,49.0908,49.1225,49.075,49.1067,45100.0
2012-04-16 13:30:00,62.11,62.19,62.07,62.19,107000.0,49.1067,49.1699,49.075,49.1699,107000.0
2012-04-16 13:35:00,62.19,62.26,62.19,62.25,39800.0,49.1699,49.2252,49.1699,49.2173,39800.0
2012-04-16 13:40:00,62.24,62.28,62.21,62.27,54400.0,49.2094,49.2411,49.1857,49.2332,54400.0
2012-04-16 13:45:00,62.28,62.31,62.25,62.27,41100.0,49.2411,49.2648,49.2173,49.2332,41100.0
2012-04-16 13:50:00,62.28,62.32,62.19,62.24,74100.0,49.2411,49.2727,49.1699,49.2094,74100.0
2012-04-16 13:55:00,62.23,62.3,62.22,62.22,42700.0,49.2015,49.2569,49.1936,49.1936,42700.0
2012-04-16 14:00:00,62.22,62.27,62.2,62.25,53700.0,49.1936,49.2332,49.1778,49.2173,53700.0
2012-04-16 14:05:00,62.25,62.26,62.19,62.22,43100.0,49.2173,49.2252,49.1699,49.1936,43100.0
2012-04-16 14:10:00,62.2,62.27,62.19,62.27,27800.0,49.1778,49.2332,49.1699,49.2332,27800.0
2012-04-16 14:15:00,62.27,62.27,62.23,62.25,54200.0,49.2332,49.2332,49.2015,49.2173,54200.0
2012-04-16 14:20:00,62.24,62.25,62.22,62.22,28800.0,49.2094,49.2173,49.1936,49.1936,28800.0
2012-04-16 14:25:00,62.23,62.23,62.13,62.14,59600.0,49.2015,49.2015,49.1225,49.1304,59600.0
2012-04-16 14:30:00,62.14,62.21,62.14,62.2,35000.0,49.1304,49.1857,49.1304,49.1778,35000.0
2012-04-16 14:35:00,62.2,62.24,62.15,62.15,51600.0,49.1778,49.2094,49.1383,49.1383,51600.0
2012-04-16 14:40:00,62.16,62.21,62.15,62.17,53400.0,49.1462,49.1857,49.1383,49.1541,53400.0
2012-04-16 14:45:00,62.18,62.21,62.16,62.2,47800.0,49.162,49.1857,49.1462,49.1778,47800.0
2012-04-16 14:50:00,62.2,62.23,62.14,62.14,47200.0,49.1778,49.2015,49.1304,49.1304,47200.0
2012-04-16 14:55:00,62.14,62.15,62.07,62.07,60100.0,49.1304,49.1383,49.075,49.075,60100.0
2012-04-16 15:00:00,62.08,62.11,62.03,62.05,59600.0,49.0829,49.1067,49.0434,49.0592,59600.0
2012-04-16 15:05:00,62.05,62.07,62.02,62.05,45800.0,49.0592,49.075,49.0355,49.0592,45800.0
2012-04-16 15:10:00,62.04,62.11,62.04,62.11,61700.0,49.0513,49.1067,49.0513,49.1067,61700.0
2012-04-16 15:15:00,62.11,62.11,62.06,62.09,43400.0,49.1067,49.1067,49.0671,49.0908,43400.0
2012-04-16 15:20:00,62.09,62.1,62.01,62.03,55500.0,49.0908,49.0987,49.0276,49.0434,55500.0
2012-04-16 15:25:00,62.03,62.05,62.0,62.04,90200.0,49.0434,49.0592,49.0197,49.0513,90200.0
2012-04-16 15:30:00,62.03,62.08,62.03,62.05,67000.0,49.0434,49.0829,49.0434,49.0592,67000.0
2012-04-16 15:35:00,62.05,62.11,62.04,62.07,67300.0,49.0592,49.1067,49.0513,49.075,67300.0
2012-04-16 15:40:00,62.07,62.08,62.03,62.07,78200.0,49.075,49.0829,49.0434,49.075,78200.0
2012-04-16 15:45:00,62.07,62.08,61.91,61.91,102900.0,49.075,49.0829,48.9485,48.9485,102900.0
2012-04-16 15:50:00,61.91,61.94,61.86,61.87,146500.0,48.9485,48.9722,48.909,48.9169,146500.0
2012-04-16 15:55:00,61.86,61.96,61.85,61.9,195200.0,48.909,48.9881,48.9011,48.9406,195200.0
2012-04-17 09:30:00,62.39,62.85,62.39,62.61,85700.0,49.328,49.6917,49.328,49.502,85700.0
2012-04-17 09:35:00,62.61,62.82,62.61,62.77,43600.0,49.502,49.668,49.502,49.6285,43600.0
2012-04-17 09:40:00,62.76,62.95,62.76,62.89,65100.0,49.6206,49.7708,49.6206,49.7234,65100.0
2012-04-17 09:45:00,62.89,62.94,62.78,62.82,35500.0,49.7234,49.7629,49.6364,49.668,35500.0
2012-04-17 09:50:00,62.81,62.88,62.77,62.82,32300.0,49.6601,49.7154,49.6285,49.668,32300.0
2012-04-17 09:55:00,62.84,62.88,62.8,62.81,17900.0,49.6838,49.7154,49.6522,49.6601,17900.0
2012-04-17 10:00:00,62.82,62.88,62.8,62.87,88400.0,49.668,49.7154,49.6522,49.7075,88400.0
2012-04-17 10:05:00,62.88,63.04,62.88,63.01,47400.0,49.7154,49.8419,49.7154,49.8182,47400.0
2012-04-17 10:10:00,63.02,63.08,62.99,63.07,35500.0,49.8261,49.8736,49.8024,49.8657,35500.0
2012-04-17 10:15:00,63.07,63.18,63.06,63.18,41500.0,49.8657,49.9526,49.8578,49.9526,41500.0
2012-04-17 10:20:00,63.18,63.22,63.17,63.18,31900.0,49.9526,49.9843,49.9447,49.9526,31900.0
2012-04-17 10:25:00,63.18,63.18,63.09,63.11,38000.0,49.9526,49.9526,49.8815,49.8973,38000.0
2012-04-17 10:30:00,63.12,63.13,63.05,63.07,36500.0,49.9052,49.9131,49.8499,49.8657,36500.0
2012-04-17 10:35:00,63.06,63.15,63.05,63.14,25700.0,49.8578,49.9289,49.8499,49.921,25700.0
2012-04-17 10:40:00,63.13,63.22,63.11,63.19,13900.0,49.9131,49.9843,49.8973,49.9605,13900.0
2012-04-17 10:45:00,63.21,63.33,63.21,63.32,20700.0,49.9764,50.0712,49.9764,50.0633,20700.0
2012-04-17 10:50:00,63.32,63.38,63.32,63.36,19800.0,50.0633,50.1108,50.0633,50.095,19800.0
2012-04-17 10:55:00,63.35,63.39,63.33,63.35,21100.0,50.087,50.1187,50.0712,50.087,21100.0
2012-04-17 11:00:00,63.35,63.49,63.35,63.46,43400.0,50.087,50.1977,50.087,50.174,43400.0
2012-04-17 11:05:00,63.45,63.52,63.43,63.46,83900.0,50.1661,50.2215,50.1503,50.174,83900.0
2012-04-17 11:10:00,63.45,63.54,63.41,63.54,60800.0,50.1661,50.2373,50.1345,50.2373,60800.0
2012-04-17 11:15:00,63.55,63.62,63.53,63.59,27100.0,50.2452,50.3005,50.2294,50.2768,27100.0
2012-04-17 11:20:00,63.61,63.66,63.57,63.62,62900.0,50.2926,50.3321,50.261,50.3005,62900.0
2012-04-17 11:25:00,63.61,63.62,63.47,63.51,34100.0,50.2926,50.3005,50.1819,50.2135,34100.0
2012-04-17 11:30:00,63.51,63.55,63.5,63.55,32900.0,50.2135,50.2452,50.2056,50.2452,32900.0
2012-04-17 11:35:00,63.55,63.59,63.54,63.56,29100.0,50.2452,50.2768,50.2373,50.2531,29100.0
2012-04-17 11:40:00,63.57,63.58,63.46,63.46,39800.0,50.261,50.2689,50.174,50.174,39800.0
2012-04-17 11:45:00,63.46,63.52,63.46,63.48,21900.0,50.174,50.2215,50.174,50.1898,21900.0
2012-04-17 11:50:00,63.48,63.5,63.42,63.42,27600.0,50.1898,50.2056,50.1424,50.1424,27600.0
2012-04-17 11:55:00,63.42,63.53,63.42,63.47,26800.0,50.1424,50.2294,50.1424,50.1819,26800.0
2012-04-17 12:00:00,63.48,63.5,63.43,63.5,82100.0,50.1898,50.2056,50.1503,50.2056,82100.0
2012-04-17 12:05:00,63.5,63.5,63.49,63.5,33400.0,50.2056,50.2056,50.1977,50.2056,33400.0
2012-04-17 12:10:00,63.49,63.5,63.45,63.47,43400.0,50.1977,50.2056,50.1661,50.1819,43400.0
2012-04-17 12:15:00,63.48,63.51,63.46,63.48,51100.0,50.1898,50.2135,50.174,50.1898,51100.0
2012-04-17 12:20:00,63.48,63.5,63.45,63.46,30200.0,50.1898,50.2056,50.1661,50.174,30200.0
2012-04-17 12:25:00,63.47,63.52,63.46,63.52,59700.0,50.1819,50.2215,50.174,50.2215,59700.0
2012-04-17 12:30:00,63.52,63.54,63.5,63.53,53200.0,50.2215,50.2373,50.2056,50.2294,53200.0
2012-04-17 12:35:00,63.53,63.54,63.48,63.5,51300.0,50.2294,50.2373,50.1898,50.2056,51300.0
2012-04-17 12:40:00,63.5,63.55,63.5,63.54,21900.0,50.2056,50.2452,50.2056,50.2373,21900.0
2012-04-17 12:45:00,63.55,63.59,63.53,63.57,28800.0,50.2452,50.2768,50.2294,50.261,28800.0
2012-04-17 12:50:00,63.58,63.63,63.58,63.62,16000.0,50.2689,50.3084,50.2689,50.3005,16000.0
2012-04-17 12:55:00,63.62,63.64,63.4,63.62,47600.0,50.3005,50.3163,50.1266,50.3005,47600.0
2012-04-17 13:00:00,63.63,63.65,63.62,63.64,41900.0,50.3084,50.3242,50.3005,50.3163,41900.0
2012-04-17 13:05:00,63.64,63.69,63.64,63.69,17800.0,50.3163,50.3559,50.3163,50.3559,17800.0
2012-04-17 13:10:00,63.69,63.73,63.69,63.72,35700.0,50.3559,50.3875,50.3559,50.3796,35700.0
2012-04-17 13:15:00,63.72,63.76,63.72,63.75,49300.0,50.3796,50.4112,50.3796,50.4033,49300.0
2012-04-17 13:20:00,63.75,63.8,63.74,63.8,24800.0,50.4033,50.4428,50.3954,50.4428,24800.0
2012-04-17 13:25:00,63.8,63.82,63.78,63.8,41100.0,50.4428,50.4586,50.427,50.4428,41100.0
2012-04-17 13:30:00,63.8,63.83,63.79,63.81,33000.0,50.4428,50.4666,50.4349,50.4507,33000.0
2012-04-17 13:35:00,63.81,63.86,63.8,63.85,29500.0,50.4507,50.4903,50.4428,50.4824,29500.0
2012-04-17 13:40:00,63.85,63.89,63.8,63.8,73400.0,50.4824,50.514,50.4428,50.4428,73400.0
2012-04-17 13:45:00,63.81,63.82,63.8,63.82,23400.0,50.4507,50.4586,50.4428,50.4586,23400.0
2012-04-17 13:50:00,63.82,63.88,63.82,63.88,48700.0,50.4586,50.5061,50.4586,50.5061,48700.0
2012-04-17 13:55:00,63.88,63.98,63.88,63.9,77200.0,50.5061,50.5851,50.5061,50.5219,77200.0
2012-04-17 14:00:00,63.89,63.93,63.87,63.87,71700.0,50.514,50.5456,50.4982,50.4982,71700.0
2012-04-17 14:05:00,63.87,63.93,63.86,63.93,31800.0,50.4982,50.5456,50.4903,50.5456,31800.0
2012-04-17 14:10:00,63.92,63.95,63.9,63.94,61900.0,50.5377,50.5614,50.5219,50.5535,61900.0
2012-04-17 14:15:00,63.94,63.95,63.91,63.92,25400.0,50.5535,50.5614,50.5298,50.5377,25400.0
2012-04-17 14:20:00,63.92,63.93,63.87,63.87,66200.0,50.5377,50.5456,50.4982,50.4982,66200.0
2012-04-17 14:25:00,63.88,63.9,63.87,63.88,64800.0,50.5061,50.5219,50.4982,50.5061,64800.0
2012-04-17 14:30:00,63.9,63.94,63.89,63.94,127300.0,50.5219,50.5535,50.514,50.5535,127300.0
2012-04-17 14:35:00,63.94,63.94,63.89,63.92,44200.0,50.5535,50.5535,50.514,50.5377,44200.0
2012-04-17 14:40:00,63.91,63.93,63.91,63.93,43500.0,50.5298,50.5456,50.5298,50.5456,43500.0
2012-04-17 14:45:00,63.93,63.95,63.92,63.92,61600.0,50.5456,50.5614,50.5377,50.5377,61600.0
2012-04-17 14:50:00,63.91,63.96,63.91,63.95,81600.0,50.5298,50.5693,50.5298,50.5614,81600.0
2012-04-17 14:55:00,63.95,64.01,63.94,64.01,77200.0,50.5614,50.6089,50.5535,50.6089,77200.0
2012-04-17 15:00:00,64.0,64.03,63.99,64.01,28400.0,50.601,50.6247,50.5931,50.6089,28400.0
2012-04-17 15:05:00,64.01,64.09,64.0,64.07,58000.0,50.6089,50.6721,50.601,50.6563,58000.0
2012-04-17 15:10:00,64.08,64.09,64.02,64.05,45600.0,50.6642,50.6721,50.6168,50.6405,45600.0
2012-04-17 15:15:00,64.04,64.07,64.02,64.03,30400.0,50.6326,50.6563,50.6168,50.6247,30400.0
2012-04-17 15:20:00,64.03,64.1,64.02,64.07,49600.0,50.6247,50.68,50.6168,50.6563,49600.0
2012-04-17 15:25:00,64.05,64.08,64.02,64.08,80100.0,50.6405,50.6642,50.6168,50.6642,80100.0
2012-04-17 15:30:00,64.08,64.16,64.08,64.14,123600.0,50.6642,50.7275,50.6642,50.7117,123600.0
2012-04-17 15:35:00,64.14,64.15,64.07,64.11,108000.0,50.7117,50.7196,50.6563,50.6879,108000.0
2012-04-17 15:40:00,64.11,64.18,64.1,64.18,81000.0,50.6879,50.7433,50.68,50.7433,81000.0
2012-04-17 15:45:00,64.18,64.24,64.17,64.22,199500.0,50.7433,50.7907,50.7354,50.7749,199500.0
2012-04-17 15:50:00,64.21,64.3,64.2,64.2,271200.0,50.767,50.8382,50.7591,50.7591,271200.0
2012-04-17 15:55:00,64.21,64.23,64.14,64.14,419200.0,50.767,50.7828,50.7117,50.7117,419200.0
2012-04-18 09:30:00,63.7,63.75,63.48,63.66,130500.0,50.3638,50.4033,50.1898,50.3321,130500.0
2012-04-18 09:35:00,63.69,63.84,63.56,63.73,93700.0,50.3559,50.4745,50.2531,50.3875,93700.0
2012-04-18 09:40:00,63.72,63.95,63.61,63.9,75100.0,50.3796,50.5614,50.2926,50.5219,75100.0
2012-04-18 09:45:00,63.9,63.92,63.74,63.85,52400.0,50.5219,50.5377,50.3954,50.4824,52400.0
2012-04-18 09:50:00,63.85,63.94,63.79,63.93,42800.0,50.4824,50.5535,50.4349,50.5456,42800.0
2012-04-18 09:55:00,63.92,63.94,63.82,63.83,37700.0,50.5377,50.5535,50.4586,50.4666,37700.0
2012-04-18 10:00:00,63.83,63.83,63.7,63.74,31800.0,50.4666,50.4666,50.3638,50.3954,31800.0
2012-04-18 10:05:00,63.75,63.85,63.75,63.8,33400.0,50.4033,50.4824,50.4033,50.4428,33400.0
2012-04-18 10:10:00,63.8,63.8,63.62,63.66,63900.0,50.4428,50.4428,50.3005,50.3321,63900.0
2012-04-18 10:15:00,63.65,63.7,63.52,63.55,67300.0,50.3242,50.3638,50.2215,50.2452,67300.0
2012-04-18 10:20:00,63.55,63.57,63.41,63.52,53400.0,50.2452,50.261,50.1345,50.2215,53400.0
2012-04-18 10:25:00,63.51,63.6,63.5,63.55,39400.0,50.2135,50.2847,50.2056,50.2452,39400.0
2012-04-18 10:30:00,63.54,63.58,63.46,63.47,40000.0,50.2373,50.2689,50.174,50.1819,40000.0
2012-04-18 10:35:00,63.47,63.52,63.43,63.44,125100.0,50.1819,50.2215,50.1503,50.1582,125100.0
2012-04-18 10:40:00,63.43,63.48,63.36,63.48,50400.0,50.1503,50.1898,50.095,50.1898,50400.0
2012-04-18 10:45:00,63.49,63.5,63.41,63.5,42600.0,50.1977,50.2056,50.1345,50.2056,42600.0
2012-04-18 10:50:00,63.49,63.5,63.37,63.38,43500.0,50.1977,50.2056,50.1029,50.1108,43500.0
2012-04-18 10:55:00,63.38,63.4,63.33,63.36,28100.0,50.1108,50.1266,50.0712,50.095,28100.0
2012-04-18 11:00:00,63.36,63.36,63.28,63.31,48600.0,50.095,50.095,50.0317,50.0554,48600.0
2012-04-18 11:05:00,63.32,63.32,63.23,63.24,55100.0,50.0633,50.0633,49.9922,50.0001,55100.0
2012-04-18 11:10:00,63.24,63.25,63.13,63.13,39300.0,50.0001,50.008,49.9131,49.9131,39300.0
2012-04-18 11:15:00,63.12,63.18,63.09,63.14,84800.0,49.9052,49.9526,49.8815,49.921,84800.0
2012-04-18 11:20:00,63.14,63.24,63.11,63.24,63100.0,49.921,50.0001,49.8973,50.0001,63100.0
2012-04-18 11:25:00,63.24,63.25,63.15,63.18,34600.0,50.0001,50.008,49.9289,49.9526,34600.0
2012-04-18 11:30:00,63.18,63.19,63.11,63.13,40800.0,49.9526,49.9605,49.8973,49.9131,40800.0
2012-04-18 11:35:00,63.13,63.13,63.07,63.07,40600.0,49.9131,49.9131,49.8657,49.8657,40600.0
2012-04-18 11:40:00,63.07,63.1,63.04,63.07,47700.0,49.8657,49.8894,49.8419,49.8657,47700.0
2012-04-18 11:45:00,63.06,63.22,63.05,63.2,127300.0,49.8578,49.9843,49.8499,49.9685,127300.0
2012-04-18 11:50:00,63.19,63.35,63.16,63.35,32900.0,49.9605,50.087,49.9368,50.087,32900.0
2012-04-18 11:55:00,63.37,63.47,63.35,63.44,37100.0,50.1029,50.1819,50.087,50.1582,37100.0
2012-04-18 12:00:00,63.44,63.5,63.4,63.49,40400.0,50.1582,50.2056,50.1266,50.1977,40400.0
2012-04-18 12:05:00,63.49,63.58,63.49,63.58,25400.0,50.1977,50.2689,50.1977,50.2689,25400.0
2012-04-18 12:10:00,63.59,63.66,63.58,63.66,26900.0,50.2768,50.3321,50.2689,50.3321,26900.0
2012-04-18 12:15:00,63.66,63.67,63.64,63.67,35800.0,50.3321,50.3401,50.3163,50.3401,35800.0
2012-04-18 12:20:00,63.67,63.68,63.61,63.64,25800.0,50.3401,50.348,50.2926,50.3163,25800.0
2012-04-18 12:25:00,63.64,63.65,63.54,63.58,23300.0,50.3163,50.3242,50.2373,50.2689,23300.0
2012-04-18 12:30:00,63.59,63.63,63.57,63.57,21100.0,50.2768,50.3084,50.261,50.261,21100.0
2012-04-18 12:35:00,63.58,63.62,63.56,63.59,31000.0,50.2689,50.3005,50.2531,50.2768,31000.0
2012-04-18 12:40:00,63.6,63.64,63.6,63.63,19800.0,50.2847,50.3163,50.2847,50.3084,19800.0
2012-04-18 12:45:00,63.63,63.64,63.53,63.53,28400.0,50.3084,50.3163,50.2294,50.2294,28400.0
2012-04-18 12:50:00,63.53,63.57,63.51,63.56,30000.0,50.2294,50.261,50.2135,50.2531,30000.0
2012-04-18 12:55:00,63.56,63.6,63.54,63.59,20500.0,50.2531,50.2847,50.2373,50.2768,20500.0
2012-04-18 13:00:00,63.6,63.62,63.58,63.61,17700.0,50.2847,50.3005,50.2689,50.2926,17700.0
2012-04-18 13:05:00,63.61,63.73,63.61,63.72,48100.0,50.2926,50.3875,50.2926,50.3796,48100.0
2012-04-18 13:10:00,63.72,63.72,63.64,63.66,37900.0,50.3796,50.3796,50.3163,50.3321,37900.0
2012-04-18 13:15:00,63.66,63.67,63.59,63.64,20100.0,50.3321,50.3401,50.2768,50.3163,20100.0
2012-04-18 13:20:00,63.64,63.65,63.6,63.6,15100.0,50.3163,50.3242,50.2847,50.2847,15100.0
2012-04-18 13:25:00,63.6,63.62,63.58,63.58,22200.0,50.2847,50.3005,50.2689,50.2689,22200.0
2012-04-18 13:30:00,63.57,63.61,63.55,63.59,22400.0,50.261,50.2926,50.2452,50.2768,22400.0
2012-04-18 13:35:00,63.58,63.6,63.53,63.53,16800.0,50.2689,50.2847,50.2294,50.2294,16800.0
2012-04-18 13:40:00,63.53,63.55,63.47,63.52,58100.0,50.2294,50.2452,50.1819,50.2215,58100.0
2012-04-18 13:45:00,63.51,63.53,63.5,63.52,16700.0,50.2135,50.2294,50.2056,50.2215,16700.0
2012-04-18 13:50:00,63.53,63.58,63.52,63.58,20100.0,50.2294,50.2689,50.2215,50.2689,20100.0
2012-04-18 13:55:00,63.57,63.57,63.5,63.52,30900.0,50.261,50.261,50.2056,50.2215,30900.0
2012-04-18 14:00:00,63.52,63.58,63.5,63.57,23900.0,50.2215,50.2689,50.2056,50.261,23900.0
2012-04-18 14:05:00,63.58,63.59,63.53,63.53,26300.0,50.2689,50.2768,50.2294,50.2294,26300.0
2012-04-18 14:10:00,63.54,63.65,63.53,63.65,47600.0,50.2373,50.3242,50.2294,50.3242,47600.0
2012-04-18 14:15:00,63.65,63.76,63.65,63.75,50900.0,50.3242,50.4112,50.3242,50.4033,50900.0
2012-04-18 14:20:00,63.75,63.87,63.75,63.85,39600.0,50.4033,50.4982,50.4033,50.4824,39600.0
2012-04-18 14:25:00,63.86,63.89,63.81,63.83,25700.0,50.4903,50.514,50.4507,50.4666,25700.0
2012-04-18 14:30:00,63.84,63.89,63.78,63.78,26000.0,50.4745,50.514,50.427,50.427,26000.0
2012-04-18 14:35:00,63.78,63.79,63.73,63.73,20200.0,50.427,50.4349,50.3875,50.3875,20200.0
2012-04-18 14:40:00,63.72,63.78,63.69,63.77,26000.0,50.3796,50.427,50.3559,50.4191,26000.0
2012-04-18 14:45:00,63.75,63.83,63.72,63.73,18200.0,50.4033,50.4666,50.3796,50.3875,18200.0
2012-04-18 14:50:00,63.74,63.8,63.74,63.78,18900.0,50.3954,50.4428,50.3954,50.427,18900.0
2012-04-18 14:55:00,63.78,63.81,63.78,63.8,11600.0,50.427,50.4507,50.427,50.4428,11600.0
2012-04-18 15:00:00,63.79,63.88,63.79,63.87,43500.0,50.4349,50.5061,50.4349,50.4982,43500.0
2012-04-18 15:05:00,63.89,63.89,63.78,63.78,15100.0,50.514,50.514,50.427,50.427,15100.0
2012-04-18 15:10:00,63.79,63.79,63.71,63.78,32400.0,50.4349,50.4349,50.3717,50.427,32400.0
2012-04-18 15:15:00,63.76,63.78,63.71,63.75,21000.0,50.4112,50.427,50.3717,50.4033,21000.0
2012-04-18 15:20:00,63.74,63.79,63.73,63.77,32900.0,50.3954,50.4349,50.3875,50.4191,32900.0
2012-04-18 15:25:00,63.78,63.81,63.69,63.74,57700.0,50.427,50.4507,50.3559,50.3954,57700.0
2012-04-18 15:30:00,63.74,63.78,63.71,63.74,45500.0,50.3954,50.427,50.3717,50.3954,45500.0
2012-04-18 15:35:00,63.75,63.75,63.7,63.72,47500.0,50.4033,50.4033,50.3638,50.3796,47500.0
2012-04-18 15:40:00,63.72,63.73,63.66,63.67,62200.0,50.3796,50.3875,50.3321,50.3401,62200.0
2012-04-18 15:45:00,63.67,63.74,63.63,63.63,89000.0,50.3401,50.3954,50.3084,50.3084,89000.0
2012-04-18 15:50:00,63.63,63.67,63.58,63.58,99600.0,50.3084,50.3401,50.2689,50.2689,99600.0
2012-04-18 15:55:00,63.58,63.59,63.56,63.57,152900.0,50.2689,50.2768,50.2531,50.261,152900.0
2012-04-19 09:30:00,63.59,63.61,63.38,63.59,69700.0,50.2768,50.2926,50.1108,50.2768,69700.0
2012-04-19 09:35:00,63.59,63.61,63.35,63.61,44800.0,50.2768,50.2926,50.087,50.2926,44800.0
2012-04-19 09:40:00,63.64,63.64,63.42,63.56,51100.0,50.3163,50.3163,50.1424,50.2531,51100.0
2012-04-19 09:45:00,63.55,63.66,63.55,63.62,47100.0,50.2452,50.3321,50.2452,50.3005,47100.0
2012-04-19 09:50:00,63.62,63.64,63.46,63.54,35400.0,50.3005,50.3163,50.174,50.2373,35400.0
2012-04-19 09:55:00,63.54,63.55,63.43,63.48,48200.0,50.2373,50.2452,50.1503,50.1898,48200.0
2012-04-19 10:00:00,63.48,63.5,63.18,63.18,65000.0,50.1898,50.2056,49.9526,49.9526,65000.0
2012-04-19 10:05:00,63.18,63.27,63.16,63.19,46000.0,49.9526,50.0238,49.9368,49.9605,46000.0
2012-04-19 10:10:00,63.18,63.25,63.1,63.19,45600.0,49.9526,50.008,49.8894,49.9605,45600.0
2012-04-19 10:15:00,63.2,63.27,63.11,63.25,57600.0,49.9685,50.0238,49.8973,50.008,57600.0
2012-04-19 10:20:00,63.25,63.42,63.25,63.39,50300.0,50.008,50.1424,50.008,50.1187,50300.0
2012-04-19 10:25:00,63.4,63.4,63.26,63.28,32300.0,50.1266,50.1266,50.0159,50.0317,32300.0
2012-04-19 10:30:00,63.28,63.56,63.28,63.56,53400.0,50.0317,50.2531,50.0317,50.2531,53400.0
2012-04-19 10:35:00,63.57,63.67,63.55,63.57,59900.0,50.261,50.3401,50.2452,50.261,59900.0
2012-04-19 10:40:00,63.57,63.71,63.56,63.61,46500.0,50.261,50.3717,50.2531,50.2926,46500.0
2012-04-19 10:45:00,63.61,63.65,63.54,63.57,22100.0,50.2926,50.3242,50.2373,50.261,22100.0
2012-04-19 10:50:00,63.58,63.59,63.51,63.53,31400.0,50.2689,50.2768,50.2135,50.2294,31400.0
2012-04-19 10:55:00,63.54,63.64,63.53,63.56,39300.0,50.2373,50.3163,50.2294,50.2531,39300.0
2012-04-19 11:00:00,63.56,63.58,63.51,63.58,30100.0,50.2531,50.2689,50.2135,50.2689,30100.0
2012-04-19 11:05:00,63.58,63.65,63.53,63.55,50600.0,50.2689,50.3242,50.2294,50.2452,50600.0
2012-04-19 11:10:00,63.53,63.55,63.46,63.47,25200.0,50.2294,50.2452,50.174,50.1819,25200.0
2012-04-19 11:15:00,63.46,63.55,63.45,63.45,23500.0,50.174,50.2452,50.1661,50.1661,23500.0
2012-04-19 11:20:00,63.44,63.51,63.43,63.46,20900.0,50.1582,50.2135,50.1503,50.174,20900.0
2012-04-19 11:25:00,63.44,63.48,63.41,63.46,26000.0,50.1582,50.1898,50.1345,50.174,26000.0
2012-04-19 11:30:00,63.47,63.47,63.3,63.33,20000.0,50.1819,50.1819,50.0475,50.0712,20000.0
2012-04-19 11:35:00,63.33,63.4,63.3,63.38,10300.0,50.0712,50.1266,50.0475,50.1108,10300.0
2012-04-19 11:40:00,63.39,63.46,63.38,63.45,12700.0,50.1187,50.174,50.1108,50.1661,12700.0
2012-04-19 11:45:00,63.45,63.45,63.35,63.4,51300.0,50.1661,50.1661,50.087,50.1266,51300.0
2012-04-19 11:50:00,63.41,63.43,63.36,63.4,83100.0,50.1345,50.1503,50.095,50.1266,83100.0
2012-04-19 11:55:00,63.39,63.41,63.33,63.33,19200.0,50.1187,50.1345,50.0712,50.0712,19200.0
2012-04-19 12:00:00,63.35,63.35,63.13,63.2,39700.0,50.087,50.087,49.9131,49.9685,39700.0
2012-04-19 12:05:00,63.2,63.21,63.13,63.13,16800.0,49.9685,49.9764,49.9131,49.9131,16800.0
2012-04-19 12:10:00,63.11,63.25,63.1,63.25,11800.0,49.8973,50.008,49.8894,50.008,11800.0
2012-04-19 12:15:00,63.24,63.25,63.19,63.21,16900.0,50.0001,50.008,49.9605,49.9764,16900.0
2012-04-19 12:20:00,63.22,63.29,63.21,63.21,14000.0,49.9843,50.0396,49.9764,49.9764,14000.0
2012-04-19 12:25:00,63.19,63.25,63.15,63.16,22600.0,49.9605,50.008,49.9289,49.9368,22600.0
2012-04-19 12:30:00,63.17,63.21,63.11,63.18,18500.0,49.9447,49.9764,49.8973,49.9526,18500.0
2012-04-19 12:35:00,63.19,63.25,63.13,63.22,13800.0,49.9605,50.008,49.9131,49.9843,13800.0
2012-04-19 12:40:00,63.21,63.22,63.15,63.2,19400.0,49.9764,49.9843,49.9289,49.9685,19400.0
2012-04-19 12:45:00,63.21,63.23,63.16,63.18,16900.0,49.9764,49.9922,49.9368,49.9526,16900.0
2012-04-19 12:50:00,63.17,63.17,63.11,63.12,11400.0,49.9447,49.9447,49.8973,49.9052,11400.0
2012-04-19 12:55:00,63.11,63.14,63.09,63.09,28700.0,49.8973,49.921,49.8815,49.8815,28700.0
2012-04-19 13:00:00,63.08,63.09,63.02,63.06,26800.0,49.8736,49.8815,49.8261,49.8578,26800.0
2012-04-19 13:05:00,63.06,63.11,63.05,63.08,14300.0,49.8578,49.8973,49.8499,49.8736,14300.0
2012-04-19 13:10:00,63.08,63.09,62.97,62.97,40700.0,49.8736,49.8815,49.7866,49.7866,40700.0
2012-04-19 13:15:00,62.98,63.04,62.98,63.02,24900.0,49.7945,49.8419,49.7945,49.8261,24900.0
2012-04-19 13:20:00,63.03,63.04,62.95,63.0,87400.0,49.834,49.8419,49.7708,49.8103,87400.0
2012-04-19 13:25:00,63.0,63.03,62.98,63.01,16900.0,49.8103,49.834,49.7945,49.8182,16900.0
2012-04-19 13:30:00,63.03,63.14,63.02,63.11,23500.0,49.834,49.921,49.8261,49.8973,23500.0
2012-04-19 13:35:00,63.1,63.1,63.04,63.04,14700.0,49.8894,49.8894,49.8419,49.8419,14700.0
2012-04-19 13:40:00,63.02,63.07,63.02,63.04,10100.0,49.8261,49.8657,49.8261,49.8419,10100.0
2012-04-19 13:45:00,63.03,63.07,63.02,63.05,16700.0,49.834,49.8657,49.8261,49.8499,16700.0
2012-04-19 13:50:00,63.05,63.1,63.0,63.03,17000.0,49.8499,49.8894,49.8103,49.834,17000.0
2012-04-19 13:55:00,63.03,63.05,62.94,62.95,21500.0,49.834,49.8499,49.7629,49.7708,21500.0
2012-04-19 14:00:00,62.95,63.0,62.94,62.99,20300.0,49.7708,49.8103,49.7629,49.8024,20300.0
2012-04-19 14:05:00,62.99,63.01,62.97,62.98,49300.0,49.8024,49.8182,49.7866,49.7945,49300.0
2012-04-19 14:10:00,62.99,63.0,62.92,62.97,19000.0,49.8024,49.8103,49.7471,49.7866,19000.0
2012-04-19 14:15:00,62.97,62.97,62.84,62.89,35500.0,49.7866,49.7866,49.6838,49.7234,35500.0
2012-04-19 14:20:00,62.89,62.91,62.82,62.88,23500.0,49.7234,49.7392,49.668,49.7154,23500.0
2012-04-19 14:25:00,62.88,62.9,62.8,62.8,29400.0,49.7154,49.7313,49.6522,49.6522,29400.0
2012-04-19 14:30:00,62.82,62.84,62.65,62.68,47100.0,49.668,49.6838,49.5336,49.5573,47100.0
2012-04-19 14:35:00,62.67,62.75,62.61,62.74,39200.0,49.5494,49.6127,49.502,49.6048,39200.0
2012-04-19 14:40:00,62.73,62.77,62.71,62.77,19300.0,49.5968,49.6285,49.581,49.6285,19300.0
2012-04-19 14:45:00,62.78,62.78,62.65,62.73,25300.0,49.6364,49.6364,49.5336,49.5968,25300.0
2012-04-19 14:50:00,62.73,62.76,62.69,62.74,24100.0,49.5968,49.6206,49.5652,49.6048,24100.0
2012-04-19 14:55:00,62.75,62.83,62.75,62.8,24000.0,49.6127,49.6759,49.6127,49.6522,24000.0
2012-04-19 15:00:00,62.81,62.9,62.8,62.86,35000.0,49.6601,49.7313,49.6522,49.6996,35000.0
2012-04-19 15:05:00,62.86,62.86,62.79,62.82,29900.0,49.6996,49.6996,49.6443,49.668,29900.0
2012-04-19 15:10:00,62.82,62.91,62.8,62.84,45200.0,49.668,49.7392,49.6522,49.6838,45200.0
2012-04-19 15:15:00,62.85,62.89,62.78,62.79,32700.0,49.6917,49.7234,49.6364,49.6443,32700.0
2012-04-19 15:20:00,62.8,62.85,62.78,62.82,41600.0,49.6522,49.6917,49.6364,49.668,41600.0
2012-04-19 15:25:00,62.81,62.96,62.79,62.93,43200.0,49.6601,49.7787,49.6443,49.755,43200.0
2012-04-19 15:30:00,62.93,62.95,62.88,62.92,54000.0,49.755,49.7708,49.7154,49.7471,54000.0
2012-04-19 15:35:00,62.92,63.0,62.91,62.97,50000.0,49.7471,49.8103,49.7392,49.7866,50000.0
2012-04-19 15:40:00,62.96,62.98,62.94,62.97,37500.0,49.7787,49.7945,49.7629,49.7866,37500.0
2012-04-19 15:45:00,62.98,63.06,62.97,62.97,105500.0,49.7945,49.8578,49.7866,49.7866,105500.0
2012-04-19 15:50:00,62.98,63.01,62.88,62.98,71100.0,49.7945,49.8182,49.7154,49.7945,71100.0
2012-04-19 15:55:00,62.99,63.06,62.98,63.03,148700.0,49.8024,49.8578,49.7945,49.834,148700.0
2012-04-20 09:30:00,63.19,63.35,63.12,63.21,526000.0,49.9605,50.087,49.9052,49.9764,526000.0
2012-04-20 09:35:00,63.24,63.25,63.11,63.24,37500.0,50.0001,50.008,49.8973,50.0001,37500.0
2012-04-20 09:40:00,63.24,63.31,63.05,63.12,31800.0,50.0001,50.0554,49.8499,49.9052,31800.0
2012-04-20 09:45:00,63.12,63.17,63.04,63.08,25100.0,49.9052,49.9447,49.8419,49.8736,25100.0
2012-04-20 09:50:00,63.08,63.3,63.07,63.19,43000.0,49.8736,50.0475,49.8657,49.9605,43000.0
2012-04-20 09:55:00,63.19,63.42,63.15,63.42,22700.0,49.9605,50.1424,49.9289,50.1424,22700.0
2012-04-20 10:00:00,63.43,63.45,63.29,63.32,36700.0,50.1503,50.1661,50.0396,50.0633,36700.0
2012-04-20 10:05:00,63.33,63.44,63.33,63.39,44200.0,50.0712,50.1582,50.0712,50.1187,44200.0
2012-04-20 10:10:00,63.38,63.59,63.37,63.57,27000.0,50.1108,50.2768,50.1029,50.261,27000.0
2012-04-20 10:15:00,63.58,63.6,63.49,63.53,47200.0,50.2689,50.2847,50.1977,50.2294,47200.0
2012-04-20 10:20:00,63.52,63.55,63.47,63.51,20000.0,50.2215,50.2452,50.1819,50.2135,20000.0
2012-04-20 10:25:00,63.5,63.62,63.48,63.52,22900.0,50.2056,50.3005,50.1898,50.2215,22900.0
2012-04-20 10:30:00,63.53,63.66,63.53,63.65,22900.0,50.2294,50.3321,50.2294,50.3242,22900.0
2012-04-20 10:35:00,63.65,63.83,63.65,63.82,46700.0,50.3242,50.4666,50.3242,50.4586,46700.0
2012-04-20 10:40:00,63.82,63.84,63.74,63.76,25700.0,50.4586,50.4745,50.3954,50.4112,25700.0
2012-04-20 10:45:00,63.75,63.83,63.74,63.8,18100.0,50.4033,50.4666,50.3954,50.4428,18100.0
2012-04-20 10:50:00,63.81,63.86,63.74,63.78,34500.0,50.4507,50.4903,50.3954,50.427,34500.0
2012-04-20 10:55:00,63.77,63.89,63.77,63.89,19500.0,50.4191,50.514,50.4191,50.514,19500.0
2012-04-20 11:00:00,63.89,63.9,63.79,63.81,49800.0,50.514,50.5219,50.4349,50.4507,49800.0
2012-04-20 11:05:00,63.82,63.85,63.77,63.77,17800.0,50.4586,50.4824,50.4191,50.4191,17800.0
2012-04-20 11:10:00,63.77,63.77,63.72,63.72,17000.0,50.4191,50.4191,50.3796,50.3796,17000.0
2012-04-20 11:15:00,63.72,63.72,63.64,63.64,16900.0,50.3796,50.3796,50.3163,50.3163,16900.0
2012-04-20 11:20:00,63.64,63.71,63.64,63.65,18200.0,50.3163,50.3717,50.3163,50.3242,18200.0
2012-04-20 11:25:00,63.64,63.7,63.62,63.66,15000.0,50.3163,50.3638,50.3005,50.3321,15000.0
2012-04-20 11:30:00,63.66,63.73,63.66,63.71,43200.0,50.3321,50.3875,50.3321,50.3717,43200.0
2012-04-20 11:35:00,63.7,63.72,63.66,63.69,14000.0,50.3638,50.3796,50.3321,50.3559,14000.0
2012-04-20 11:40:00,63.7,63.73,63.68,63.72,18600.0,50.3638,50.3875,50.348,50.3796,18600.0
2012-04-20 11:45:00,63.73,63.75,63.71,63.71,10100.0,50.3875,50.4033,50.3717,50.3717,10100.0
2012-04-20 11:50:00,63.72,63.75,63.67,63.68,25000.0,50.3796,50.4033,50.3401,50.348,25000.0
2012-04-20 11:55:00,63.67,63.68,63.63,63.67,13200.0,50.3401,50.348,50.3084,50.3401,13200.0
2012-04-20 12:00:00,63.67,63.69,63.64,63.67,18000.0,50.3401,50.3559,50.3163,50.3401,18000.0
2012-04-20 12:05:00,63.68,63.71,63.64,63.71,14500.0,50.348,50.3717,50.3163,50.3717,14500.0
2012-04-20 12:10:00,63.7,63.72,63.7,63.72,11500.0,50.3638,50.3796,50.3638,50.3796,11500.0
2012-04-20 12:15:00,63.71,63.72,63.67,63.69,10100.0,50.3717,50.3796,50.3401,50.3559,10100.0
2012-04-20 12:20:00,63.71,63.73,63.67,63.71,21900.0,50.3717,50.3875,50.3401,50.3717,21900.0
2012-04-20 12:25:00,63.71,63.75,63.69,63.72,10200.0,50.3717,50.4033,50.3559,50.3796,10200.0
2012-04-20 12:30:00,63.73,63.75,63.67,63.68,30100.0,50.3875,50.4033,50.3401,50.348,30100.0
2012-04-20 12:35:00,63.68,63.72,63.68,63.71,9600.0,50.348,50.3796,50.348,50.3717,9600.0
2012-04-20 12:40:00,63.71,63.71,63.63,63.64,12700.0,50.3717,50.3717,50.3084,50.3163,12700.0
2012-04-20 12:45:00,63.64,63.68,63.63,63.68,9800.0,50.3163,50.348,50.3084,50.348,9800.0
2012-04-20 12:50:00,63.67,63.73,63.67,63.67,17400.0,50.3401,50.3875,50.3401,50.3401,17400.0
2012-04-20 12:55:00,63.68,63.7,63.68,63.68,12200.0,50.348,50.3638,50.348,50.348,12200.0
2012-04-20 13:00:00,63.68,63.69,63.62,63.63,16900.0,50.348,50.3559,50.3005,50.3084,16900.0
2012-04-20 13:05:00,63.64,63.66,63.62,63.62,8400.0,50.3163,50.3321,50.3005,50.3005,8400.0
2012-04-20 13:10:00,63.63,63.63,63.6,63.6,12600.0,50.3084,50.3084,50.2847,50.2847,12600.0
2012-04-20 13:15:00,63.6,63.6,63.54,63.59,13000.0,50.2847,50.2847,50.2373,50.2768,13000.0
2012-04-20 13:20:00,63.61,63.61,63.55,63.56,7100.0,50.2926,50.2926,50.2452,50.2531,7100.0
2012-04-20 13:25:00,63.56,63.56,63.48,63.5,12900.0,50.2531,50.2531,50.1898,50.2056,12900.0
2012-04-20 13:30:00,63.5,63.52,63.45,63.46,9800.0,50.2056,50.2215,50.1661,50.174,9800.0
2012-04-20 13:35:00,63.47,63.53,63.47,63.53,9600.0,50.1819,50.2294,50.1819,50.2294,9600.0
2012-04-20 13:40:00,63.54,63.58,63.53,63.56,11700.0,50.2373,50.2689,50.2294,50.2531,11700.0
2012-04-20 13:45:00,63.56,63.62,63.56,63.61,10000.0,50.2531,50.3005,50.2531,50.2926,10000.0
2012-04-20 13:50:00,63.61,63.63,63.49,63.54,41400.0,50.2926,50.3084,50.1977,50.2373,41400.0
2012-04-20 13:55:00,63.52,63.52,63.46,63.49,23200.0,50.2215,50.2215,50.174,50.1977,23200.0
2012-04-20 14:00:00,63.48,63.5,63.45,63.5,18200.0,50.1898,50.2056,50.1661,50.2056,18200.0
2012-04-20 14:05:00,63.49,63.5,63.38,63.39,24100.0,50.1977,50.2056,50.1108,50.1187,24100.0
2012-04-20 14:10:00,63.4,63.48,63.39,63.45,23000.0,50.1266,50.1898,50.1187,50.1661,23000.0
2012-04-20 14:15:00,63.45,63.5,63.43,63.44,14300.0,50.1661,50.2056,50.1503,50.1582,14300.0
2012-04-20 14:20:00,63.45,63.5,63.41,63.49,28400.0,50.1661,50.2056,50.1345,50.1977,28400.0
2012-04-20 14:25:00,63.49,63.59,63.48,63.57,29300.0,50.1977,50.2768,50.1898,50.261,29300.0
2012-04-20 14:30:00,63.57,63.57,63.5,63.53,11500.0,50.261,50.261,50.2056,50.2294,11500.0
2012-04-20 14:35:00,63.52,63.54,63.5,63.51,8300.0,50.2215,50.2373,50.2056,50.2135,8300.0
2012-04-20 14:40:00,63.5,63.51,63.49,63.5,16600.0,50.2056,50.2135,50.1977,50.2056,16600.0
2012-04-20 14:45:00,63.5,63.51,63.45,63.5,17500.0,50.2056,50.2135,50.1661,50.2056,17500.0
2012-04-20 14:50:00,63.5,63.53,63.47,63.47,29500.0,50.2056,50.2294,50.1819,50.1819,29500.0
2012-04-20 14:55:00,63.47,63.48,63.35,63.39,37800.0,50.1819,50.1898,50.087,50.1187,37800.0
2012-04-20 15:00:00,63.39,63.41,63.34,63.35,16700.0,50.1187,50.1345,50.0791,50.087,16700.0
2012-04-20 15:05:00,63.34,63.42,63.33,63.33,24700.0,50.0791,50.1424,50.0712,50.0712,24700.0
2012-04-20 15:10:00,63.33,63.41,63.3,63.41,18000.0,50.0712,50.1345,50.0475,50.1345,18000.0
2012-04-20 15:15:00,63.42,63.45,63.39,63.45,19000.0,50.1424,50.1661,50.1187,50.1661,19000.0
2012-04-20 15:20:00,63.44,63.45,63.31,63.31,31600.0,50.1582,50.1661,50.0554,50.0554,31600.0
2012-04-20 15:25:00,63.33,63.39,63.31,63.37,29400.0,50.0712,50.1187,50.0554,50.1029,29400.0
2012-04-20 15:30:00,63.37,63.44,63.35,63.38,29900.0,50.1029,50.1582,50.087,50.1108,29900.0
2012-04-20 15:35:00,63.38,63.45,63.35,63.44,37700.0,50.1108,50.1661,50.087,50.1582,37700.0
2012-04-20 15:40:00,63.43,63.46,63.4,63.42,70800.0,50.1503,50.174,50.1266,50.1424,70800.0
2012-04-20 15:45:00,63.42,63.42,63.36,63.38,64500.0,50.1424,50.1424,50.095,50.1108,64500.0
2012-04-20 15:50:00,63.37,63.4,63.31,63.36,65600.0,50.1029,50.1266,50.0554,50.095,65600.0
2012-04-20 15:55:00,63.37,63.41,63.34,63.37,149100.0,50.1029,50.1345,50.0791,50.1029,149100.0
2012-04-23 09:30:00,62.9,62.9,62.58,62.74,61800.0,49.7313,49.7313,49.4783,49.6048,61800.0
2012-04-23 09:35:00,62.77,62.8,62.58,62.61,66700.0,49.6285,49.6522,49.4783,49.502,66700.0
2012-04-23 09:40:00,62.61,62.71,62.6,62.66,29700.0,49.502,49.581,49.4941,49.5415,29700.0
2012-04-23 09:45:00,62.66,62.8,62.62,62.72,37700.0,49.5415,49.6522,49.5099,49.5889,37700.0
2012-04-23 09:50:00,62.72,62.72,62.46,62.51,50500.0,49.5889,49.5889,49.3834,49.4229,50500.0
2012-04-23 09:55:00,62.52,62.55,62.47,62.54,46700.0,49.4308,49.4545,49.3913,49.4466,46700.0
2012-04-23 10:00:00,62.55,62.55,62.41,62.47,33800.0,49.4545,49.4545,49.3438,49.3913,33800.0
2012-04-23 10:05:00,62.46,62.47,62.35,62.36,79500.0,49.3834,49.3913,49.2964,49.3043,79500.0
2012-04-23 10:10:00,62.37,62.4,62.29,62.4,85300.0,49.3122,49.3359,49.249,49.3359,85300.0
2012-04-23 10:15:00,62.4,62.4,62.29,62.3,21100.0,49.3359,49.3359,49.249,49.2569,21100.0
2012-04-23 10:20:00,62.3,62.41,62.26,62.39,37000.0,49.2569,49.3438,49.2252,49.328,37000.0
2012-04-23 10:25:00,62.38,62.46,62.34,62.44,33400.0,49.3201,49.3834,49.2885,49.3676,33400.0
2012-04-23 10:30:00,62.45,62.5,62.37,62.49,43900.0,49.3755,49.415,49.3122,49.4071,43900.0
2012-04-23 10:35:00,62.49,62.5,62.41,62.49,53100.0,49.4071,49.415,49.3438,49.4071,53100.0
2012-04-23 10:40:00,62.47,62.5,62.4,62.43,55400.0,49.3913,49.415,49.3359,49.3597,55400.0
2012-04-23 10:45:00,62.43,62.51,62.4,62.5,61300.0,49.3597,49.4229,49.3359,49.415,61300.0
2012-04-23 10:50:00,62.5,62.6,62.45,62.6,57000.0,49.415,49.4941,49.3755,49.4941,57000.0
2012-04-23 10:55:00,62.6,62.7,62.57,62.65,37400.0,49.4941,49.5731,49.4703,49.5336,37400.0
2012-04-23 11:00:00,62.64,62.67,62.55,62.6,16100.0,49.5257,49.5494,49.4545,49.4941,16100.0
2012-04-23 11:05:00,62.58,62.6,62.51,62.55,24900.0,49.4783,49.4941,49.4229,49.4545,24900.0
2012-04-23 11:10:00,62.55,62.57,62.49,62.5,32100.0,49.4545,49.4703,49.4071,49.415,32100.0
2012-04-23 11:15:00,62.5,62.5,62.48,62.5,28300.0,49.415,49.415,49.3992,49.415,28300.0
2012-04-23 11:20:00,62.49,62.51,62.48,62.51,26600.0,49.4071,49.4229,49.3992,49.4229,26600.0
2012-04-23 11:25:00,62.5,62.54,62.48,62.49,29700.0,49.415,49.4466,49.3992,49.4071,29700.0
2012-04-23 11:30:00,62.49,62.56,62.48,62.54,23300.0,49.4071,49.4624,49.3992,49.4466,23300.0
2012-04-23 11:35:00,62.54,62.6,62.53,62.58,18500.0,49.4466,49.4941,49.4387,49.4783,18500.0
2012-04-23 11:40:00,62.59,62.6,62.51,62.51,12800.0,49.4862,49.4941,49.4229,49.4229,12800.0
2012-04-23 11:45:00,62.51,62.54,62.48,62.54,22100.0,49.4229,49.4466,49.3992,49.4466,22100.0
2012-04-23 11:50:00,62.54,62.58,62.53,62.54,17400.0,49.4466,49.4783,49.4387,49.4466,17400.0
2012-04-23 11:55:00,62.55,62.58,62.54,62.57,27600.0,49.4545,49.4783,49.4466,49.4703,27600.0
2012-04-23 12:00:00,62.57,62.6,62.56,62.6,18500.0,49.4703,49.4941,49.4624,49.4941,18500.0
2012-04-23 12:05:00,62.6,62.68,62.59,62.64,23100.0,49.4941,49.5573,49.4862,49.5257,23100.0
2012-04-23 12:10:00,62.63,62.65,62.58,62.61,28400.0,49.5178,49.5336,49.4783,49.502,28400.0
2012-04-23 12:15:00,62.61,62.63,62.59,62.61,10300.0,49.502,49.5178,49.4862,49.502,10300.0
2012-04-23 12:20:00,62.62,62.63,62.58,62.63,32900.0,49.5099,49.5178,49.4783,49.5178,32900.0
2012-04-23 12:25:00,62.64,62.67,62.63,62.66,16600.0,49.5257,49.5494,49.5178,49.5415,16600.0
2012-04-23 12:30:00,62.66,62.66,62.61,62.66,18800.0,49.5415,49.5415,49.502,49.5415,18800.0
2012-04-23 12:35:00,62.66,62.68,62.63,62.65,18000.0,49.5415,49.5573,49.5178,49.5336,18000.0
2012-04-23 12:40:00,62.64,62.64,62.56,62.6,15700.0,49.5257,49.5257,49.4624,49.4941,15700.0
2012-04-23 12:45:00,62.62,62.62,62.52,62.54,20800.0,49.5099,49.5099,49.4308,49.4466,20800.0
2012-04-23 12:50:00,62.55,62.61,62.55,62.6,17500.0,49.4545,49.502,49.4545,49.4941,17500.0
2012-04-23 12:55:00,62.61,62.63,62.61,62.63,10400.0,49.502,49.5178,49.502,49.5178,10400.0
2012-04-23 13:00:00,62.63,62.7,62.63,62.67,20700.0,49.5178,49.5731,49.5178,49.5494,20700.0
2012-04-23 13:05:00,62.66,62.68,62.65,62.67,8000.0,49.5415,49.5573,49.5336,49.5494,8000.0
2012-04-23 13:10:00,62.67,62.72,62.66,62.71,22100.0,49.5494,49.5889,49.5415,49.581,22100.0
2012-04-23 13:15:00,62.71,62.77,62.7,62.77,20700.0,49.581,49.6285,49.5731,49.6285,20700.0
2012-04-23 13:20:00,62.77,62.78,62.73,62.77,17100.0,49.6285,49.6364,49.5968,49.6285,17100.0
2012-04-23 13:25:00,62.79,62.79,62.69,62.72,39400.0,49.6443,49.6443,49.5652,49.5889,39400.0
2012-04-23 13:30:00,62.73,62.78,62.73,62.75,25200.0,49.5968,49.6364,49.5968,49.6127,25200.0
2012-04-23 13:35:00,62.74,62.78,62.73,62.78,16300.0,49.6048,49.6364,49.5968,49.6364,16300.0
2012-04-23 13:40:00,62.78,62.79,62.72,62.73,18900.0,49.6364,49.6443,49.5889,49.5968,18900.0
2012-04-23 13:45:00,62.74,62.74,62.66,62.71,20900.0,49.6048,49.6048,49.5415,49.581,20900.0
2012-04-23 13:50:00,62.71,62.74,62.68,62.7,18900.0,49.581,49.6048,49.5573,49.5731,18900.0
2012-04-23 13:55:00,62.71,62.74,62.69,62.71,14900.0,49.581,49.6048,49.5652,49.581,14900.0
2012-04-23 14:00:00,62.72,62.76,62.66,62.71,41900.0,49.5889,49.6206,49.5415,49.581,41900.0
2012-04-23 14:05:00,62.71,62.71,62.61,62.64,30100.0,49.581,49.581,49.502,49.5257,30100.0
2012-04-23 14:10:00,62.65,62.74,62.65,62.71,18800.0,49.5336,49.6048,49.5336,49.581,18800.0
2012-04-23 14:15:00,62.71,62.76,62.68,62.76,20000.0,49.581,49.6206,49.5573,49.6206,20000.0
2012-04-23 14:20:00,62.77,62.88,62.77,62.82,38900.0,49.6285,49.7154,49.6285,49.668,38900.0
2012-04-23 14:25:00,62.85,62.89,62.83,62.88,31300.0,49.6917,49.7234,49.6759,49.7154,31300.0
2012-04-23 14:30:00,62.89,63.03,62.89,63.0,30100.0,49.7234,49.834,49.7234,49.8103,30100.0
2012-04-23 14:35:00,62.99,63.0,62.94,62.99,15600.0,49.8024,49.8103,49.7629,49.8024,15600.0
2012-04-23 14:40:00,62.99,62.99,62.91,62.93,25600.0,49.8024,49.8024,49.7392,49.755,25600.0
2012-04-23 14:45:00,62.93,62.95,62.9,62.93,34600.0,49.755,49.7708,49.7313,49.755,34600.0
2012-04-23 14:50:00,62.92,62.95,62.9,62.94,32400.0,49.7471,49.7708,49.7313,49.7629,32400.0
2012-04-23 14:55:00,62.93,62.96,62.88,62.88,37200.0,49.755,49.7787,49.7154,49.7154,37200.0
2012-04-23 15:00:00,62.87,62.9,62.84,62.84,33500.0,49.7075,49.7313,49.6838,49.6838,33500.0
2012-04-23 15:05:00,62.83,62.92,62.83,62.84,31400.0,49.6759,49.7471,49.6759,49.6838,31400.0
2012-04-23 15:10:00,62.83,62.91,62.83,62.9,30700.0,49.6759,49.7392,49.6759,49.7313,30700.0
2012-04-23 15:15:00,62.9,62.97,62.88,62.96,28800.0,49.7313,49.7866,49.7154,49.7787,28800.0
2012-04-23 15:20:00,62.96,62.97,62.86,62.9,34000.0,49.7787,49.7866,49.6996,49.7313,34000.0
2012-04-23 15:25:00,62.9,62.99,62.9,62.98,21200.0,49.7313,49.8024,49.7313,49.7945,21200.0
2012-04-23 15:30:00,62.98,62.99,62.9,62.9,42500.0,49.7945,49.8024,49.7313,49.7313,42500.0
2012-04-23 15:35:00,62.9,63.03,62.9,63.02,60100.0,49.7313,49.834,49.7313,49.8261,60100.0
2012-04-23 15:40:00,63.02,63.1,63.01,63.1,97200.0,49.8261,49.8894,49.8182,49.8894,97200.0
2012-04-23 15:45:00,63.1,63.15,63.03,63.08,126200.0,49.8894,49.9289,49.834,49.8736,126200.0
2012-04-23 15:50:00,63.09,63.16,63.07,63.12,92200.0,49.8815,49.9368,49.8657,49.9052,92200.0
2012-04-23 15:55:00,63.12,63.15,63.03,63.04,148200.0,49.9052,49.9289,49.834,49.8419,148200.0
2012-04-24 09:30:00,63.21,63.45,63.12,63.33,72900.0,49.9764,50.1661,49.9052,50.0712,72900.0
2012-04-24 09:35:00,63.33,63.45,63.3,63.41,96300.0,50.0712,50.1661,50.0475,50.1345,96300.0
2012-04-24 09:40:00,63.42,63.42,63.28,63.37,103600.0,50.1424,50.1424,50.0317,50.1029,103600.0
2012-04-24 09:45:00,63.38,63.38,63.3,63.32,34400.0,50.1108,50.1108,50.0475,50.0633,34400.0
2012-04-24 09:50:00,63.3,63.3,63.17,63.17,54900.0,50.0475,50.0475,49.9447,49.9447,54900.0
2012-04-24 09:55:00,63.18,63.18,63.03,63.14,49300.0,49.9526,49.9526,49.834,49.921,49300.0
2012-04-24 10:00:00,63.12,63.36,63.09,63.32,31900.0,49.9052,50.095,49.8815,50.0633,31900.0
2012-04-24 10:05:00,63.32,63.44,63.3,63.32,55800.0,50.0633,50.1582,50.0475,50.0633,55800.0
2012-04-24 10:10:00,63.34,63.4,63.32,63.37,40500.0,50.0791,50.1266,50.0633,50.1029,40500.0
2012-04-24 10:15:00,63.35,63.47,63.32,63.41,32100.0,50.087,50.1819,50.0633,50.1345,32100.0
2012-04-24 10:20:00,63.39,63.44,63.3,63.41,31900.0,50.1187,50.1582,50.0475,50.1345,31900.0
2012-04-24 10:25:00,63.41,63.49,63.4,63.49,18400.0,50.1345,50.1977,50.1266,50.1977,18400.0
2012-04-24 10:30:00,63.49,63.58,63.48,63.55,44200.0,50.1977,50.2689,50.1898,50.2452,44200.0
2012-04-24 10:35:00,63.55,63.58,63.53,63.58,19500.0,50.2452,50.2689,50.2294,50.2689,19500.0
2012-04-24 10:40:00,63.58,63.66,63.56,63.65,36800.0,50.2689,50.3321,50.2531,50.3242,36800.0
2012-04-24 10:45:00,63.65,63.69,63.64,63.65,23900.0,50.3242,50.3559,50.3163,50.3242,23900.0
2012-04-24 10:50:00,63.64,63.65,63.59,63.59,27500.0,50.3163,50.3242,50.2768,50.2768,27500.0
2012-04-24 10:55:00,63.59,63.59,63.53,63.55,26600.0,50.2768,50.2768,50.2294,50.2452,26600.0
2012-04-24 11:00:00,63.56,63.6,63.45,63.46,24300.0,50.2531,50.2847,50.1661,50.174,24300.0
2012-04-24 11:05:00,63.45,63.48,63.39,63.44,40700.0,50.1661,50.1898,50.1187,50.1582,40700.0
2012-04-24 11:10:00,63.44,63.48,63.39,63.47,52400.0,50.1582,50.1898,50.1187,50.1819,52400.0
2012-04-24 11:15:00,63.47,63.56,63.46,63.53,36300.0,50.1819,50.2531,50.174,50.2294,36300.0
2012-04-24 11:20:00,63.53,63.59,63.53,63.56,20400.0,50.2294,50.2768,50.2294,50.2531,20400.0
2012-04-24 11:25:00,63.57,63.58,63.52,63.55,19300.0,50.261,50.2689,50.2215,50.2452,19300.0
2012-04-24 11:30:00,63.55,63.55,63.49,63.49,15300.0,50.2452,50.2452,50.1977,50.1977,15300.0
2012-04-24 11:35:00,63.48,63.48,63.4,63.45,25400.0,50.1898,50.1898,50.1266,50.1661,25400.0
2012-04-24 11:40:00,63.46,63.46,63.41,63.42,29300.0,50.174,50.174,50.1345,50.1424,29300.0
2012-04-24 11:45:00,63.42,63.44,63.42,63.44,16600.0,50.1424,50.1582,50.1424,50.1582,16600.0
2012-04-24 11:50:00,63.43,63.46,63.4,63.41,29700.0,50.1503,50.174,50.1266,50.1345,29700.0
2012-04-24 11:55:00,63.41,63.42,63.38,63.38,18600.0,50.1345,50.1424,50.1108,50.1108,18600.0
2012-04-24 12:00:00,63.38,63.4,63.38,63.39,16300.0,50.1108,50.1266,50.1108,50.1187,16300.0
2012-04-24 12:05:00,63.4,63.47,63.4,63.41,33700.0,50.1266,50.1819,50.1266,50.1345,33700.0
2012-04-24 12:10:00,63.41,63.42,63.39,63.42,8300.0,50.1345,50.1424,50.1187,50.1424,8300.0
2012-04-24 12:15:00,63.43,63.44,63.36,63.37,16300.0,50.1503,50.1582,50.095,50.1029,16300.0
2012-04-24 12:20:00,63.37,63.37,63.32,63.32,13900.0,50.1029,50.1029,50.0633,50.0633,13900.0
2012-04-24 12:25:00,63.32,63.32,63.29,63.3,16300.0,50.0633,50.0633,50.0396,50.0475,16300.0
2012-04-24 12:30:00,63.3,63.31,63.26,63.27,15200.0,50.0475,50.0554,50.0159,50.0238,15200.0
2012-04-24 12:35:00,63.26,63.3,63.21,63.22,34000.0,50.0159,50.0475,49.9764,49.9843,34000.0
2012-04-24 12:40:00,63.22,63.24,63.16,63.19,15300.0,49.9843,50.0001,49.9368,49.9605,15300.0
2012-04-24 12:45:00,63.19,63.19,63.18,63.18,15500.0,49.9605,49.9605,49.9526,49.9526,15500.0
2012-04-24 12:50:00,63.19,63.22,63.16,63.18,34100.0,49.9605,49.9843,49.9368,49.9526,34100.0
2012-04-24 12:55:00,63.18,63.18,63.15,63.16,15000.0,49.9526,49.9526,49.9289,49.9368,15000.0
2012-04-24 13:00:00,63.16,63.16,63.11,63.12,18800.0,49.9368,49.9368,49.8973,49.9052,18800.0
2012-04-24 13:05:00,63.12,63.13,63.11,63.12,6500.0,49.9052,49.9131,49.8973,49.9052,6500.0
2012-04-24 13:10:00,63.11,63.13,63.08,63.09,29100.0,49.8973,49.9131,49.8736,49.8815,29100.0
2012-04-24 13:15:00,63.08,63.14,63.07,63.11,27600.0,49.8736,49.921,49.8657,49.8973,27600.0
2012-04-24 13:20:00,63.11,63.15,63.11,63.14,17600.0,49.8973,49.9289,49.8973,49.921,17600.0
2012-04-24 13:25:00,63.12,63.14,63.11,63.13,12500.0,49.9052,49.921,49.8973,49.9131,12500.0
2012-04-24 13:30:00,63.13,63.2,63.13,63.17,24800.0,49.9131,49.9685,49.9131,49.9447,24800.0
2012-04-24 13:35:00,63.17,63.18,63.12,63.12,13200.0,49.9447,49.9526,49.9052,49.9052,13200.0
2012-04-24 13:40:00,63.12,63.14,63.07,63.13,26700.0,49.9052,49.921,49.8657,49.9131,26700.0
2012-04-24 13:45:00,63.12,63.13,63.11,63.12,12200.0,49.9052,49.9131,49.8973,49.9052,12200.0
2012-04-24 13:50:00,63.12,63.13,63.05,63.05,18100.0,49.9052,49.9131,49.8499,49.8499,18100.0
2012-04-24 13:55:00,63.04,63.04,62.96,62.96,27500.0,49.8419,49.8419,49.7787,49.7787,27500.0
2012-04-24 14:00:00,62.96,63.0,62.94,62.98,17400.0,49.7787,49.8103,49.7629,49.7945,17400.0
2012-04-24 14:05:00,62.99,63.0,62.89,62.9,36600.0,49.8024,49.8103,49.7234,49.7313,36600.0
2012-04-24 14:10:00,62.91,62.91,62.82,62.83,36800.0,49.7392,49.7392,49.668,49.6759,36800.0
2012-04-24 14:15:00,62.82,62.82,62.77,62.8,36300.0,49.668,49.668,49.6285,49.6522,36300.0
2012-04-24 14:20:00,62.8,62.81,62.76,62.76,20000.0,49.6522,49.6601,49.6206,49.6206,20000.0
2012-04-24 14:25:00,62.76,62.8,62.7,62.79,48000.0,49.6206,49.6522,49.5731,49.6443,48000.0
2012-04-24 14:30:00,62.79,62.88,62.77,62.87,38700.0,49.6443,49.7154,49.6285,49.7075,38700.0
2012-04-24 14:35:00,62.88,62.96,62.86,62.95,34300.0,49.7154,49.7787,49.6996,49.7708,34300.0
2012-04-24 14:40:00,62.96,62.96,62.93,62.94,13600.0,49.7787,49.7787,49.755,49.7629,13600.0
2012-04-24 14:45:00,62.93,62.96,62.92,62.94,20000.0,49.755,49.7787,49.7471,49.7629,20000.0
2012-04-24 14:50:00,62.94,62.96,62.87,62.9,44900.0,49.7629,49.7787,49.7075,49.7313,44900.0
2012-04-24 14:55:00,62.89,62.9,62.85,62.85,38300.0,49.7234,49.7313,49.6917,49.6917,38300.0
2012-04-24 15:00:00,62.86,62.88,62.82,62.82,25700.0,49.6996,49.7154,49.668,49.668,25700.0
2012-04-24 15:05:00,62.83,62.83,62.79,62.8,67600.0,49.6759,49.6759,49.6443,49.6522,67600.0
2012-04-24 15:10:00,62.79,62.83,62.76,62.81,35100.0,49.6443,49.6759,49.6206,49.6601,35100.0
2012-04-24 15:15:00,62.81,62.86,62.78,62.83,58600.0,49.6601,49.6996,49.6364,49.6759,58600.0
2012-04-24 15:20:00,62.84,62.92,62.83,62.92,35000.0,49.6838,49.7471,49.6759,49.7471,35000.0
2012-04-24 15:25:00,62.91,62.91,62.85,62.86,22000.0,49.7392,49.7392,49.6917,49.6996,22000.0
2012-04-24 15:30:00,62.87,62.87,62.82,62.83,71400.0,49.7075,49.7075,49.668,49.6759,71400.0
2012-04-24 15:35:00,62.83,62.86,62.79,62.82,78200.0,49.6759,49.6996,49.6443,49.668,78200.0
2012-04-24 15:40:00,62.83,62.89,62.83,62.87,32000.0,49.6759,49.7234,49.6759,49.7075,32000.0
2012-04-24 15:45:00,62.87,62.91,62.79,62.81,119200.0,49.7075,49.7392,49.6443,49.6601,119200.0
2012-04-24 15:50:00,62.81,62.83,62.77,62.77,86300.0,49.6601,49.6759,49.6285,49.6285,86300.0
2012-04-24 15:55:00,62.77,62.87,62.76,62.85,219700.0,49.6285,49.7075,49.6206,49.6917,219700.0
2012-04-25 09:30:00,63.52,63.52,63.24,63.28,68500.0,50.2215,50.2215,50.0001,50.0317,68500.0
2012-04-25 09:35:00,63.28,63.47,63.23,63.43,31400.0,50.0317,50.1819,49.9922,50.1503,31400.0
2012-04-25 09:40:00,63.43,63.56,63.41,63.54,42100.0,50.1503,50.2531,50.1345,50.2373,42100.0
2012-04-25 09:45:00,63.56,63.68,63.5,63.67,32200.0,50.2531,50.348,50.2056,50.3401,32200.0
2012-04-25 09:50:00,63.65,63.7,63.6,63.65,42000.0,50.3242,50.3638,50.2847,50.3242,42000.0
2012-04-25 09:55:00,63.67,63.78,63.6,63.76,27200.0,50.3401,50.427,50.2847,50.4112,27200.0
2012-04-25 10:00:00,63.78,63.82,63.73,63.82,45700.0,50.427,50.4586,50.3875,50.4586,45700.0
2012-04-25 10:05:00,63.82,63.91,63.8,63.88,32300.0,50.4586,50.5298,50.4428,50.5061,32300.0
2012-04-25 10:10:00,63.88,63.88,63.61,63.68,109000.0,50.5061,50.5061,50.2926,50.348,109000.0
2012-04-25 10:15:00,63.68,63.75,63.68,63.71,60600.0,50.348,50.4033,50.348,50.3717,60600.0
2012-04-25 10:20:00,63.72,63.83,63.72,63.79,38200.0,50.3796,50.4666,50.3796,50.4349,38200.0
2012-04-25 10:25:00,63.8,63.89,63.8,63.85,42500.0,50.4428,50.514,50.4428,50.4824,42500.0
2012-04-25 10:30:00,63.84,63.86,63.79,63.8,38200.0,50.4745,50.4903,50.4349,50.4428,38200.0
2012-04-25 10:35:00,63.8,63.86,63.79,63.85,15900.0,50.4428,50.4903,50.4349,50.4824,15900.0
2012-04-25 10:40:00,63.86,63.97,63.84,63.95,43900.0,50.4903,50.5772,50.4745,50.5614,43900.0
2012-04-25 10:45:00,63.94,63.99,63.87,63.89,32400.0,50.5535,50.5931,50.4982,50.514,32400.0
2012-04-25 10:50:00,63.9,63.93,63.88,63.91,28900.0,50.5219,50.5456,50.5061,50.5298,28900.0
2012-04-25 10:55:00,63.91,63.95,63.91,63.93,22100.0,50.5298,50.5614,50.5298,50.5456,22100.0
2012-04-25 11:00:00,63.93,63.95,63.88,63.93,38900.0,50.5456,50.5614,50.5061,50.5456,38900.0
2012-04-25 11:05:00,63.93,63.95,63.89,63.95,23000.0,50.5456,50.5614,50.514,50.5614,23000.0
2012-04-25 11:10:00,63.95,63.95,63.89,63.93,39700.0,50.5614,50.5614,50.514,50.5456,39700.0
2012-04-25 11:15:00,63.94,63.95,63.89,63.95,47300.0,50.5535,50.5614,50.514,50.5614,47300.0
2012-04-25 11:20:00,63.95,64.0,63.95,63.99,28600.0,50.5614,50.601,50.5614,50.5931,28600.0
2012-04-25 11:25:00,63.99,64.09,63.96,64.08,84800.0,50.5931,50.6721,50.5693,50.6642,84800.0
2012-04-25 11:30:00,64.08,64.08,64.01,64.03,25300.0,50.6642,50.6642,50.6089,50.6247,25300.0
2012-04-25 11:35:00,64.04,64.07,64.03,64.04,27100.0,50.6326,50.6563,50.6247,50.6326,27100.0
2012-04-25 11:40:00,64.04,64.06,63.98,64.0,27200.0,50.6326,50.6484,50.5851,50.601,27200.0
2012-04-25 11:45:00,64.01,64.08,64.0,64.07,11900.0,50.6089,50.6642,50.601,50.6563,11900.0
2012-04-25 11:50:00,64.07,64.1,64.04,64.08,31200.0,50.6563,50.68,50.6326,50.6642,31200.0
2012-04-25 11:55:00,64.09,64.09,64.03,64.03,24700.0,50.6721,50.6721,50.6247,50.6247,24700.0
2012-04-25 12:00:00,64.03,64.04,63.98,63.99,20800.0,50.6247,50.6326,50.5851,50.5931,20800.0
2012-04-25 12:05:00,63.98,64.02,63.96,63.97,30600.0,50.5851,50.6168,50.5693,50.5772,30600.0
2012-04-25 12:10:00,63.96,64.02,63.96,64.01,16100.0,50.5693,50.6168,50.5693,50.6089,16100.0
2012-04-25 12:15:00,64.03,64.04,63.95,63.95,35500.0,50.6247,50.6326,50.5614,50.5614,35500.0
2012-04-25 12:20:00,63.95,63.95,63.88,63.89,8800.0,50.5614,50.5614,50.5061,50.514,8800.0
2012-04-25 12:25:00,63.89,63.99,63.88,63.95,22900.0,50.514,50.5931,50.5061,50.5614,22900.0
2012-04-25 12:30:00,63.96,63.96,63.78,63.86,23400.0,50.5693,50.5693,50.427,50.4903,23400.0
2012-04-25 12:35:00,63.88,63.97,63.86,63.89,16900.0,50.5061,50.5772,50.4903,50.514,16900.0
2012-04-25 12:40:00,63.88,63.95,63.86,63.94,22600.0,50.5061,50.5614,50.4903,50.5535,22600.0
2012-04-25 12:45:00,63.95,63.97,63.89,63.91,15800.0,50.5614,50.5772,50.514,50.5298,15800.0
2012-04-25 12:50:00,63.92,63.96,63.89,63.92,23700.0,50.5377,50.5693,50.514,50.5377,23700.0
2012-04-25 12:55:00,63.92,63.99,63.89,63.99,18100.0,50.5377,50.5931,50.514,50.5931,18100.0
2012-04-25 13:00:00,63.98,63.99,63.94,63.95,18200.0,50.5851,50.5931,50.5535,50.5614,18200.0
2012-04-25 13:05:00,63.95,64.02,63.95,64.0,34000.0,50.5614,50.6168,50.5614,50.601,34000.0
2012-04-25 13:10:00,63.98,64.03,63.96,64.03,14000.0,50.5851,50.6247,50.5693,50.6247,14000.0
2012-04-25 13:15:00,64.02,64.04,63.97,64.02,18500.0,50.6168,50.6326,50.5772,50.6168,18500.0
2012-04-25 13:20:00,64.01,64.04,63.99,64.02,20100.0,50.6089,50.6326,50.5931,50.6168,20100.0
2012-04-25 13:25:00,64.02,64.05,63.99,64.02,33500.0,50.6168,50.6405,50.5931,50.6168,33500.0
2012-04-25 13:30:00,64.01,64.04,63.98,64.03,17100.0,50.6089,50.6326,50.5851,50.6247,17100.0
2012-04-25 13:35:00,64.04,64.06,64.02,64.02,25200.0,50.6326,50.6484,50.6168,50.6168,25200.0
2012-04-25 13:40:00,64.03,64.03,63.99,64.02,25300.0,50.6247,50.6247,50.5931,50.6168,25300.0
2012-04-25 13:45:00,64.02,64.05,64.02,64.04,15200.0,50.6168,50.6405,50.6168,50.6326,15200.0
2012-04-25 13:50:00,64.03,64.04,63.99,64.02,25000.0,50.6247,50.6326,50.5931,50.6168,25000.0
2012-04-25 13:55:00,64.01,64.04,64.01,64.03,13100.0,50.6089,50.6326,50.6089,50.6247,13100.0
2012-04-25 14:00:00,64.03,64.04,63.95,63.97,34800.0,50.6247,50.6326,50.5614,50.5772,34800.0
2012-04-25 14:05:00,63.96,63.99,63.92,63.95,16300.0,50.5693,50.5931,50.5377,50.5614,16300.0
2012-04-25 14:10:00,63.96,64.02,63.96,64.01,16900.0,50.5693,50.6168,50.5693,50.6089,16900.0
2012-04-25 14:15:00,64.0,64.05,64.0,64.04,29000.0,50.601,50.6405,50.601,50.6326,29000.0
2012-04-25 14:20:00,64.03,64.15,64.02,64.1,114600.0,50.6247,50.7196,50.6168,50.68,114600.0
2012-04-25 14:25:00,64.09,64.14,64.0,64.03,30700.0,50.6721,50.7117,50.601,50.6247,30700.0
2012-04-25 14:30:00,64.04,64.07,63.87,63.87,55000.0,50.6326,50.6563,50.4982,50.4982,55000.0
2012-04-25 14:35:00,63.87,63.9,63.77,63.81,21900.0,50.4982,50.5219,50.4191,50.4507,21900.0
2012-04-25 14:40:00,63.81,63.89,63.81,63.83,21300.0,50.4507,50.514,50.4507,50.4666,21300.0
2012-04-25 14:45:00,63.83,63.89,63.83,63.89,23600.0,50.4666,50.514,50.4666,50.514,23600.0
2012-04-25 14:50:00,63.9,63.97,63.88,63.97,15300.0,50.5219,50.5772,50.5061,50.5772,15300.0
2012-04-25 14:55:00,63.96,63.99,63.94,63.99,34100.0,50.5693,50.5931,50.5535,50.5931,34100.0
2012-04-25 15:00:00,63.98,64.03,63.95,64.02,33300.0,50.5851,50.6247,50.5614,50.6168,33300.0
2012-04-25 15:05:00,64.02,64.03,63.97,63.97,23800.0,50.6168,50.6247,50.5772,50.5772,23800.0
2012-04-25 15:10:00,63.97,63.99,63.94,63.94,20900.0,50.5772,50.5931,50.5535,50.5535,20900.0
2012-04-25 15:15:00,63.93,64.01,63.92,64.0,24600.0,50.5456,50.6089,50.5377,50.601,24600.0
2012-04-25 15:20:00,64.01,64.01,63.98,64.0,31200.0,50.6089,50.6089,50.5851,50.601,31200.0
2012-04-25 15:25:00,63.99,64.02,63.96,63.96,29900.0,50.5931,50.6168,50.5693,50.5693,29900.0
2012-04-25 15:30:00,63.96,63.98,63.92,63.97,24300.0,50.5693,50.5851,50.5377,50.5772,24300.0
2012-04-25 15:35:00,63.97,64.04,63.97,64.01,51300.0,50.5772,50.6326,50.5772,50.6089,51300.0
2012-04-25 15:40:00,64.01,64.06,64.01,64.02,49700.0,50.6089,50.6484,50.6089,50.6168,49700.0
2012-04-25 15:45:00,64.02,64.06,63.98,64.03,74000.0,50.6168,50.6484,50.5851,50.6247,74000.0
2012-04-25 15:50:00,64.03,64.08,64.02,64.06,73700.0,50.6247,50.6642,50.6168,50.6484,73700.0
2012-04-25 15:55:00,64.07,64.07,64.02,64.05,105100.0,50.6563,50.6563,50.6168,50.6405,105100.0
2012-04-26 09:30:00,63.96,64.19,63.91,64.17,52200.0,50.5693,50.7512,50.5298,50.7354,52200.0
2012-04-26 09:35:00,64.17,64.25,64.16,64.23,24900.0,50.7354,50.7986,50.7275,50.7828,24900.0
2012-04-26 09:40:00,64.24,64.34,64.24,64.3,31900.0,50.7907,50.8698,50.7907,50.8382,31900.0
2012-04-26 09:45:00,64.3,64.34,64.25,64.29,36400.0,50.8382,50.8698,50.7986,50.8302,36400.0
2012-04-26 09:50:00,64.31,64.36,64.28,64.32,36900.0,50.8461,50.8856,50.8223,50.854,36900.0
2012-04-26 09:55:00,64.32,64.36,64.21,64.23,19100.0,50.854,50.8856,50.767,50.7828,19100.0
2012-04-26 10:00:00,64.23,64.32,64.22,64.27,19100.0,50.7828,50.854,50.7749,50.8144,19100.0
2012-04-26 10:05:00,64.27,64.32,64.25,64.27,12500.0,50.8144,50.854,50.7986,50.8144,12500.0
2012-04-26 10:10:00,64.27,64.3,64.2,64.23,13000.0,50.8144,50.8382,50.7591,50.7828,13000.0
2012-04-26 10:15:00,64.24,64.25,64.19,64.22,24400.0,50.7907,50.7986,50.7512,50.7749,24400.0
2012-04-26 10:20:00,64.21,64.22,64.15,64.18,25500.0,50.767,50.7749,50.7196,50.7433,25500.0
2012-04-26 10:25:00,64.17,64.22,64.13,64.21,10900.0,50.7354,50.7749,50.7037,50.767,10900.0
2012-04-26 10:30:00,64.2,64.21,64.13,64.18,22300.0,50.7591,50.767,50.7037,50.7433,22300.0
2012-04-26 10:35:00,64.16,64.17,63.99,64.0,64000.0,50.7275,50.7354,50.5931,50.601,64000.0
2012-04-26 10:40:00,63.99,64.05,63.98,64.05,42900.0,50.5931,50.6405,50.5851,50.6405,42900.0
2012-04-26 10:45:00,64.06,64.08,64.02,64.08,19300.0,50.6484,50.6642,50.6168,50.6642,19300.0
2012-04-26 10:50:00,64.09,64.11,64.05,64.07,22200.0,50.6721,50.6879,50.6405,50.6563,22200.0
2012-04-26 10:55:00,64.07,64.09,64.03,64.06,15100.0,50.6563,50.6721,50.6247,50.6484,15100.0
2012-04-26 11:00:00,64.05,64.16,64.05,64.16,11300.0,50.6405,50.7275,50.6405,50.7275,11300.0
2012-04-26 11:05:00,64.16,64.23,64.16,64.18,24000.0,50.7275,50.7828,50.7275,50.7433,24000.0
2012-04-26 11:10:00,64.18,64.2,64.16,64.17,16300.0,50.7433,50.7591,50.7275,50.7354,16300.0
2012-04-26 11:15:00,64.16,64.25,64.16,64.25,10700.0,50.7275,50.7986,50.7275,50.7986,10700.0
2012-04-26 11:20:00,64.25,64.31,64.24,64.3,12200.0,50.7986,50.8461,50.7907,50.8382,12200.0
2012-04-26 11:25:00,64.31,64.35,64.28,64.35,17500.0,50.8461,50.8777,50.8223,50.8777,17500.0
2012-04-26 11:30:00,64.35,64.37,64.32,64.36,10700.0,50.8777,50.8935,50.854,50.8856,10700.0
2012-04-26 11:35:00,64.36,64.41,64.34,64.39,13400.0,50.8856,50.9251,50.8698,50.9093,13400.0
2012-04-26 11:40:00,64.39,64.41,64.38,64.4,10800.0,50.9093,50.9251,50.9014,50.9172,10800.0
2012-04-26 11:45:00,64.41,64.47,64.4,64.47,19000.0,50.9251,50.9726,50.9172,50.9726,19000.0
2012-04-26 11:50:00,64.47,64.5,64.42,64.48,12800.0,50.9726,50.9963,50.933,50.9805,12800.0
2012-04-26 11:55:00,64.48,64.48,64.46,64.47,12700.0,50.9805,50.9805,50.9647,50.9726,12700.0
2012-04-26 12:00:00,64.47,64.48,64.43,64.44,34000.0,50.9726,50.9805,50.9409,50.9488,34000.0
2012-04-26 12:05:00,64.46,64.5,64.46,64.49,28900.0,50.9647,50.9963,50.9647,50.9884,28900.0
2012-04-26 12:10:00,64.49,64.5,64.46,64.47,14800.0,50.9884,50.9963,50.9647,50.9726,14800.0
2012-04-26 12:15:00,64.48,64.49,64.44,64.45,13800.0,50.9805,50.9884,50.9488,50.9568,13800.0
2012-04-26 12:20:00,64.45,64.46,64.44,64.46,5300.0,50.9568,50.9647,50.9488,50.9647,5300.0
2012-04-26 12:25:00,64.46,64.46,64.41,64.44,14900.0,50.9647,50.9647,50.9251,50.9488,14900.0
2012-04-26 12:30:00,64.43,64.45,64.38,64.42,9100.0,50.9409,50.9568,50.9014,50.933,9100.0
2012-04-26 12:35:00,64.42,64.42,64.35,64.35,6800.0,50.933,50.933,50.8777,50.8777,6800.0
2012-04-26 12:40:00,64.36,64.38,64.35,64.38,7800.0,50.8856,50.9014,50.8777,50.9014,7800.0
2012-04-26 12:45:00,64.38,64.43,64.38,64.43,6400.0,50.9014,50.9409,50.9014,50.9409,6400.0
2012-04-26 12:50:00,64.42,64.43,64.42,64.43,4500.0,50.933,50.9409,50.933,50.9409,4500.0
2012-04-26 12:55:00,64.43,64.44,64.41,64.44,9400.0,50.9409,50.9488,50.9251,50.9488,9400.0
2012-04-26 13:00:00,64.44,64.47,64.42,64.45,12300.0,50.9488,50.9726,50.933,50.9568,12300.0
2012-04-26 13:05:00,64.45,64.47,64.44,64.46,8300.0,50.9568,50.9726,50.9488,50.9647,8300.0
2012-04-26 13:10:00,64.46,64.46,64.42,64.42,10900.0,50.9647,50.9647,50.933,50.933,10900.0
2012-04-26 13:15:00,64.42,64.44,64.39,64.44,34800.0,50.933,50.9488,50.9093,50.9488,34800.0
2012-04-26 13:20:00,64.44,64.44,64.42,64.44,23900.0,50.9488,50.9488,50.933,50.9488,23900.0
2012-04-26 13:25:00,64.44,64.45,64.42,64.44,11100.0,50.9488,50.9568,50.933,50.9488,11100.0
2012-04-26 13:30:00,64.45,64.46,64.41,64.42,16500.0,50.9568,50.9647,50.9251,50.933,16500.0
2012-04-26 13:35:00,64.42,64.48,64.42,64.46,30200.0,50.933,50.9805,50.933,50.9647,30200.0
2012-04-26 13:40:00,64.46,64.48,64.44,64.48,19000.0,50.9647,50.9805,50.9488,50.9805,19000.0
2012-04-26 13:45:00,64.47,64.49,64.47,64.48,15700.0,50.9726,50.9884,50.9726,50.9805,15700.0
2012-04-26 13:50:00,64.48,64.51,64.46,64.51,42400.0,50.9805,51.0042,50.9647,51.0042,42400.0
2012-04-26 13:55:00,64.51,64.53,64.5,64.52,22500.0,51.0042,51.02,50.9963,51.0121,22500.0
2012-04-26 14:00:00,64.53,64.57,64.52,64.55,52000.0,51.02,51.0516,51.0121,51.0358,52000.0
2012-04-26 14:05:00,64.55,64.57,64.55,64.56,15500.0,51.0358,51.0516,51.0358,51.0437,15500.0
2012-04-26 14:10:00,64.56,64.57,64.55,64.56,15400.0,51.0437,51.0516,51.0358,51.0437,15400.0
2012-04-26 14:15:00,64.56,64.62,64.56,64.61,16900.0,51.0437,51.0912,51.0437,51.0833,16900.0
2012-04-26 14:20:00,64.62,64.66,64.6,64.62,36900.0,51.0912,51.1228,51.0753,51.0912,36900.0
2012-04-26 14:25:00,64.61,64.65,64.61,64.63,20300.0,51.0833,51.1149,51.0833,51.0991,20300.0
2012-04-26 14:30:00,64.63,64.66,64.61,64.66,13500.0,51.0991,51.1228,51.0833,51.1228,13500.0
2012-04-26 14:35:00,64.66,64.66,64.63,64.63,20000.0,51.1228,51.1228,51.0991,51.0991,20000.0
2012-04-26 14:40:00,64.63,64.64,64.62,64.62,18900.0,51.0991,51.107,51.0912,51.0912,18900.0
2012-04-26 14:45:00,64.63,64.63,64.56,64.56,23000.0,51.0991,51.0991,51.0437,51.0437,23000.0
2012-04-26 14:50:00,64.56,64.57,64.51,64.51,11700.0,51.0437,51.0516,51.0042,51.0042,11700.0
2012-04-26 14:55:00,64.52,64.57,64.52,64.57,25500.0,51.0121,51.0516,51.0121,51.0516,25500.0
2012-04-26 15:00:00,64.56,64.56,64.53,64.53,19100.0,51.0437,51.0437,51.02,51.02,19100.0
2012-04-26 15:05:00,64.53,64.54,64.5,64.51,19700.0,51.02,51.0279,50.9963,51.0042,19700.0
2012-04-26 15:10:00,64.5,64.51,64.46,64.49,30500.0,50.9963,51.0042,50.9647,50.9884,30500.0
2012-04-26 15:15:00,64.5,64.52,64.48,64.49,39500.0,50.9963,51.0121,50.9805,50.9884,39500.0
2012-04-26 15:20:00,64.49,64.52,64.48,64.5,29200.0,50.9884,51.0121,50.9805,50.9963,29200.0
2012-04-26 15:25:00,64.5,64.54,64.48,64.52,33800.0,50.9963,51.0279,50.9805,51.0121,33800.0
2012-04-26 15:30:00,64.5,64.51,64.46,64.49,33000.0,50.9963,51.0042,50.9647,50.9884,33000.0
2012-04-26 15:35:00,64.49,64.5,64.42,64.42,42800.0,50.9884,50.9963,50.933,50.933,42800.0
2012-04-26 15:40:00,64.45,64.46,64.39,64.39,62700.0,50.9568,50.9647,50.9093,50.9093,62700.0
2012-04-26 15:45:00,64.39,64.45,64.37,64.38,91500.0,50.9093,50.9568,50.8935,50.9014,91500.0
2012-04-26 15:50:00,64.37,64.38,64.27,64.28,67000.0,50.8935,50.9014,50.8144,50.8223,67000.0
2012-04-26 15:55:00,64.27,64.36,64.26,64.35,130000.0,50.8144,50.8856,50.8065,50.8777,130000.0
2012-04-27 09:30:00,64.69,64.78,64.57,64.57,79200.0,51.1465,51.2177,51.0516,51.0516,79200.0
2012-04-27 09:35:00,64.57,64.58,64.51,64.56,35300.0,51.0516,51.0595,51.0042,51.0437,35300.0
2012-04-27 09:40:00,64.57,64.62,64.54,64.62,39300.0,51.0516,51.0912,51.0279,51.0912,39300.0
2012-04-27 09:45:00,64.62,64.75,64.62,64.68,58100.0,51.0912,51.1939,51.0912,51.1386,58100.0
2012-04-27 09:50:00,64.67,64.67,64.5,64.52,46200.0,51.1307,51.1307,50.9963,51.0121,46200.0
2012-04-27 09:55:00,64.55,64.66,64.55,64.62,29400.0,51.0358,51.1228,51.0358,51.0912,29400.0
2012-04-27 10:00:00,64.63,64.64,64.43,64.49,34400.0,51.0991,51.107,50.9409,50.9884,34400.0
2012-04-27 10:05:00,64.51,64.53,64.46,64.5,31900.0,51.0042,51.02,50.9647,50.9963,31900.0
2012-04-27 10:10:00,64.49,64.61,64.48,64.54,44600.0,50.9884,51.0833,50.9805,51.0279,44600.0
2012-04-27 10:15:00,64.54,64.73,64.52,64.72,36700.0,51.0279,51.1781,51.0121,51.1702,36700.0
2012-04-27 10:20:00,64.72,64.75,64.66,64.7,36100.0,51.1702,51.1939,51.1228,51.1544,36100.0
2012-04-27 10:25:00,64.7,64.71,64.58,64.63,37700.0,51.1544,51.1623,51.0595,51.0991,37700.0
2012-04-27 10:30:00,64.64,64.69,64.59,64.67,28200.0,51.107,51.1465,51.0674,51.1307,28200.0
2012-04-27 10:35:00,64.68,64.76,64.66,64.76,36900.0,51.1386,51.2018,51.1228,51.2018,36900.0
2012-04-27 10:40:00,64.76,64.8,64.74,64.75,48000.0,51.2018,51.2335,51.186,51.1939,48000.0
2012-04-27 10:45:00,64.75,64.77,64.7,64.75,36000.0,51.1939,51.2098,51.1544,51.1939,36000.0
2012-04-27 10:50:00,64.76,64.77,64.7,64.75,40100.0,51.2018,51.2098,51.1544,51.1939,40100.0
2012-04-27 10:55:00,64.76,64.79,64.7,64.7,61800.0,51.2018,51.2256,51.1544,51.1544,61800.0
2012-04-27 11:00:00,64.7,64.72,64.66,64.67,66900.0,51.1544,51.1702,51.1228,51.1307,66900.0
2012-04-27 11:05:00,64.68,64.72,64.67,64.69,25500.0,51.1386,51.1702,51.1307,51.1465,25500.0
2012-04-27 11:10:00,64.69,64.75,64.68,64.75,24400.0,51.1465,51.1939,51.1386,51.1939,24400.0
2012-04-27 11:15:00,64.75,64.78,64.73,64.75,43800.0,51.1939,51.2177,51.1781,51.1939,43800.0
2012-04-27 11:20:00,64.75,64.77,64.73,64.75,35700.0,51.1939,51.2098,51.1781,51.1939,35700.0
2012-04-27 11:25:00,64.76,64.77,64.73,64.76,30100.0,51.2018,51.2098,51.1781,51.2018,30100.0
2012-04-27 11:30:00,64.76,64.76,64.72,64.75,27900.0,51.2018,51.2018,51.1702,51.1939,27900.0
2012-04-27 11:35:00,64.75,64.76,64.73,64.75,35700.0,51.1939,51.2018,51.1781,51.1939,35700.0
2012-04-27 11:40:00,64.75,64.76,64.73,64.74,29900.0,51.1939,51.2018,51.1781,51.186,29900.0
2012-04-27 11:45:00,64.74,64.75,64.73,64.74,29500.0,51.186,51.1939,51.1781,51.186,29500.0
2012-04-27 11:50:00,64.75,64.77,64.72,64.73,26600.0,51.1939,51.2098,51.1702,51.1781,26600.0
2012-04-27 11:55:00,64.73,64.76,64.72,64.73,34200.0,51.1781,51.2018,51.1702,51.1781,34200.0
2012-04-27 12:00:00,64.73,64.75,64.7,64.7,28900.0,51.1781,51.1939,51.1544,51.1544,28900.0
2012-04-27 12:05:00,64.7,64.73,64.68,64.7,21000.0,51.1544,51.1781,51.1386,51.1544,21000.0
2012-04-27 12:10:00,64.7,64.75,64.69,64.73,23900.0,51.1544,51.1939,51.1465,51.1781,23900.0
2012-04-27 12:15:00,64.73,64.78,64.7,64.75,35300.0,51.1781,51.2177,51.1544,51.1939,35300.0
2012-04-27 12:20:00,64.74,64.76,64.72,64.75,27300.0,51.186,51.2018,51.1702,51.1939,27300.0
2012-04-27 12:25:00,64.75,64.78,64.72,64.75,58600.0,51.1939,51.2177,51.1702,51.1939,58600.0
2012-04-27 12:30:00,64.75,64.76,64.74,64.75,55100.0,51.1939,51.2018,51.186,51.1939,55100.0
2012-04-27 12:35:00,64.75,64.76,64.74,64.75,55700.0,51.1939,51.2018,51.186,51.1939,55700.0
2012-04-27 12:40:00,64.75,64.76,64.73,64.73,36000.0,51.1939,51.2018,51.1781,51.1781,36000.0
2012-04-27 12:45:00,64.73,64.75,64.72,64.75,34100.0,51.1781,51.1939,51.1702,51.1939,34100.0
2012-04-27 12:50:00,64.75,64.76,64.71,64.75,39300.0,51.1939,51.2018,51.1623,51.1939,39300.0
2012-04-27 12:55:00,64.76,64.85,64.76,64.85,34300.0,51.2018,51.273,51.2018,51.273,34300.0
2012-04-27 13:00:00,64.85,64.9,64.82,64.9,24800.0,51.273,51.3125,51.2493,51.3125,24800.0
2012-04-27 13:05:00,64.9,64.95,64.89,64.93,30900.0,51.3125,51.3521,51.3046,51.3363,30900.0
2012-04-27 13:10:00,64.92,64.94,64.89,64.9,20400.0,51.3284,51.3442,51.3046,51.3125,20400.0
2012-04-27 13:15:00,64.91,64.95,64.9,64.93,20700.0,51.3204,51.3521,51.3125,51.3363,20700.0
2012-04-27 13:20:00,64.94,64.99,64.93,64.99,79300.0,51.3442,51.3837,51.3363,51.3837,79300.0
2012-04-27 13:25:00,64.99,64.99,64.96,64.99,26600.0,51.3837,51.3837,51.36,51.3837,26600.0
2012-04-27 13:30:00,64.99,65.0,64.97,64.99,113000.0,51.3837,51.3916,51.3679,51.3837,113000.0
2012-04-27 13:35:00,64.99,65.06,64.98,65.05,70800.0,51.3837,51.439,51.3758,51.4311,70800.0
2012-04-27 13:40:00,65.05,65.19,65.05,65.17,21700.0,51.4311,51.5418,51.4311,51.526,21700.0
2012-04-27 13:45:00,65.18,65.2,65.13,65.14,16400.0,51.5339,51.5497,51.4944,51.5023,16400.0
2012-04-27 13:50:00,65.13,65.13,65.08,65.1,24700.0,51.4944,51.4944,51.4549,51.4707,24700.0
2012-04-27 13:55:00,65.09,65.09,65.0,65.0,19200.0,51.4628,51.4628,51.3916,51.3916,19200.0
2012-04-27 14:00:00,65.01,65.01,64.98,64.98,25400.0,51.3995,51.3995,51.3758,51.3758,25400.0
2012-04-27 14:05:00,64.99,64.99,64.94,64.94,36000.0,51.3837,51.3837,51.3442,51.3442,36000.0
2012-04-27 14:10:00,64.94,64.96,64.93,64.94,38300.0,51.3442,51.36,51.3363,51.3442,38300.0
2012-04-27 14:15:00,64.93,64.95,64.9,64.95,31500.0,51.3363,51.3521,51.3125,51.3521,31500.0
2012-04-27 14:20:00,64.95,65.01,64.95,65.0,22600.0,51.3521,51.3995,51.3521,51.3916,22600.0
2012-04-27 14:25:00,65.0,65.01,64.98,64.99,24900.0,51.3916,51.3995,51.3758,51.3837,24900.0
2012-04-27 14:30:00,65.0,65.0,64.92,64.93,19800.0,51.3916,51.3916,51.3284,51.3363,19800.0
2012-04-27 14:35:00,64.92,65.01,64.91,65.01,19200.0,51.3284,51.3995,51.3204,51.3995,19200.0
2012-04-27 14:40:00,65.0,65.01,64.98,64.98,27300.0,51.3916,51.3995,51.3758,51.3758,27300.0
2012-04-27 14:45:00,64.98,65.0,64.96,65.0,26800.0,51.3758,51.3916,51.36,51.3916,26800.0
2012-04-27 14:50:00,65.0,65.02,64.99,65.01,24800.0,51.3916,51.4074,51.3837,51.3995,24800.0
2012-04-27 14:55:00,65.01,65.01,65.0,65.01,13100.0,51.3995,51.3995,51.3916,51.3995,13100.0
2012-04-27 15:00:00,65.0,65.03,64.99,64.99,43200.0,51.3916,51.4153,51.3837,51.3837,43200.0
2012-04-27 15:05:00,64.99,65.05,64.99,65.04,24200.0,51.3837,51.4311,51.3837,51.4232,24200.0
2012-04-27 15:10:00,65.05,65.05,65.0,65.02,25500.0,51.4311,51.4311,51.3916,51.4074,25500.0
2012-04-27 15:15:00,65.02,65.02,64.97,64.98,27600.0,51.4074,51.4074,51.3679,51.3758,27600.0
2012-04-27 15:20:00,64.97,65.02,64.97,64.99,27900.0,51.3679,51.4074,51.3679,51.3837,27900.0
2012-04-27 15:25:00,65.0,65.03,64.98,65.0,97100.0,51.3916,51.4153,51.3758,51.3916,97100.0
2012-04-27 15:30:00,65.0,65.02,65.0,65.01,27000.0,51.3916,51.4074,51.3916,51.3995,27000.0
2012-04-27 15:35:00,65.01,65.01,65.0,65.0,51300.0,51.3995,51.3995,51.3916,51.3916,51300.0
2012-04-27 15:40:00,65.0,65.03,65.0,65.01,53200.0,51.3916,51.4153,51.3916,51.3995,53200.0
2012-04-27 15:45:00,65.0,65.01,64.96,65.0,121700.0,51.3916,51.3995,51.36,51.3916,121700.0
2012-04-27 15:50:00,65.0,65.0,64.93,64.97,95700.0,51.3916,51.3916,51.3363,51.3679,95700.0
2012-04-27 15:55:00,64.97,65.04,64.97,65.0,172300.0,51.3679,51.4232,51.3679,51.3916,172300.0
2012-04-30 09:30:00,64.81,65.03,64.81,65.03,72800.0,51.2414,51.4153,51.2414,51.4153,72800.0
2012-04-30 09:35:00,65.04,65.14,65.02,65.11,43200.0,51.4232,51.5023,51.4074,51.4786,43200.0
2012-04-30 09:40:00,65.11,65.15,64.84,64.91,44300.0,51.4786,51.5102,51.2651,51.3204,44300.0
2012-04-30 09:45:00,64.87,64.98,64.86,64.94,24100.0,51.2888,51.3758,51.2809,51.3442,24100.0
2012-04-30 09:50:00,64.94,64.99,64.88,64.88,29400.0,51.3442,51.3837,51.2967,51.2967,29400.0
2012-04-30 09:55:00,64.89,64.9,64.7,64.75,45600.0,51.3046,51.3125,51.1544,51.1939,45600.0
2012-04-30 10:00:00,64.75,64.76,64.61,64.75,38600.0,51.1939,51.2018,51.0833,51.1939,38600.0
2012-04-30 10:05:00,64.77,64.8,64.7,64.75,43800.0,51.2098,51.2335,51.1544,51.1939,43800.0
2012-04-30 10:10:00,64.75,64.79,64.71,64.77,28800.0,51.1939,51.2256,51.1623,51.2098,28800.0
2012-04-30 10:15:00,64.77,64.88,64.77,64.84,25300.0,51.2098,51.2967,51.2098,51.2651,25300.0
2012-04-30 10:20:00,64.85,64.9,64.82,64.9,38200.0,51.273,51.3125,51.2493,51.3125,38200.0
2012-04-30 10:25:00,64.9,64.96,64.9,64.93,18100.0,51.3125,51.36,51.3125,51.3363,18100.0
2012-04-30 10:30:00,64.93,64.93,64.82,64.87,22000.0,51.3363,51.3363,51.2493,51.2888,22000.0
2012-04-30 10:35:00,64.87,64.94,64.86,64.94,9200.0,51.2888,51.3442,51.2809,51.3442,9200.0
2012-04-30 10:40:00,64.93,65.0,64.92,64.98,23400.0,51.3363,51.3916,51.3284,51.3758,23400.0
2012-04-30 10:45:00,64.98,64.99,64.95,64.98,17100.0,51.3758,51.3837,51.3521,51.3758,17100.0
2012-04-30 10:50:00,64.98,64.98,64.89,64.93,14000.0,51.3758,51.3758,51.3046,51.3363,14000.0
2012-04-30 10:55:00,64.93,64.99,64.92,64.99,12700.0,51.3363,51.3837,51.3284,51.3837,12700.0
2012-04-30 11:00:00,64.99,64.99,64.94,64.95,12000.0,51.3837,51.3837,51.3442,51.3521,12000.0
2012-04-30 11:05:00,64.95,64.99,64.94,64.94,10900.0,51.3521,51.3837,51.3442,51.3442,10900.0
2012-04-30 11:10:00,64.94,64.94,64.87,64.9,15900.0,51.3442,51.3442,51.2888,51.3125,15900.0
2012-04-30 11:15:00,64.9,64.93,64.86,64.87,35100.0,51.3125,51.3363,51.2809,51.2888,35100.0
2012-04-30 11:20:00,64.88,64.96,64.88,64.91,20500.0,51.2967,51.36,51.2967,51.3204,20500.0
2012-04-30 11:25:00,64.91,64.93,64.85,64.9,21200.0,51.3204,51.3363,51.273,51.3125,21200.0
2012-04-30 11:30:00,64.9,64.95,64.89,64.93,47100.0,51.3125,51.3521,51.3046,51.3363,47100.0
2012-04-30 11:35:00,64.92,64.92,64.89,64.92,22300.0,51.3284,51.3284,51.3046,51.3284,22300.0
2012-04-30 11:40:00,64.92,64.98,64.92,64.96,15600.0,51.3284,51.3758,51.3284,51.36,15600.0
2012-04-30 11:45:00,64.96,64.99,64.95,64.95,14600.0,51.36,51.3837,51.3521,51.3521,14600.0
2012-04-30 11:50:00,64.95,64.99,64.93,64.96,15400.0,51.3521,51.3837,51.3363,51.36,15400.0
2012-04-30 11:55:00,64.96,64.96,64.91,64.95,20600.0,51.36,51.36,51.3204,51.3521,20600.0
2012-04-30 12:00:00,64.95,64.95,64.87,64.88,16800.0,51.3521,51.3521,51.2888,51.2967,16800.0
2012-04-30 12:05:00,64.88,64.89,64.83,64.88,48600.0,51.2967,51.3046,51.2572,51.2967,48600.0
2012-04-30 12:10:00,64.88,64.94,64.88,64.93,10500.0,51.2967,51.3442,51.2967,51.3363,10500.0
2012-04-30 12:15:00,64.93,64.94,64.91,64.92,16800.0,51.3363,51.3442,51.3204,51.3284,16800.0
2012-04-30 12:20:00,64.91,64.94,64.91,64.93,26500.0,51.3204,51.3442,51.3204,51.3363,26500.0
2012-04-30 12:25:00,64.92,64.95,64.9,64.91,11900.0,51.3284,51.3521,51.3125,51.3204,11900.0
2012-04-30 12:30:00,64.9,64.95,64.86,64.89,14100.0,51.3125,51.3521,51.2809,51.3046,14100.0
2012-04-30 12:35:00,64.9,64.93,64.88,64.89,12800.0,51.3125,51.3363,51.2967,51.3046,12800.0
2012-04-30 12:40:00,64.89,64.93,64.89,64.91,9400.0,51.3046,51.3363,51.3046,51.3204,9400.0
2012-04-30 12:45:00,64.91,64.95,64.91,64.95,7700.0,51.3204,51.3521,51.3204,51.3521,7700.0
2012-04-30 12:50:00,64.96,64.97,64.93,64.93,9900.0,51.36,51.3679,51.3363,51.3363,9900.0
2012-04-30 12:55:00,64.95,64.95,64.88,64.88,7800.0,51.3521,51.3521,51.2967,51.2967,7800.0
2012-04-30 13:00:00,64.88,64.89,64.83,64.85,12500.0,51.2967,51.3046,51.2572,51.273,12500.0
2012-04-30 13:05:00,64.85,64.9,64.85,64.9,6800.0,51.273,51.3125,51.273,51.3125,6800.0
2012-04-30 13:10:00,64.91,64.92,64.9,64.91,9900.0,51.3204,51.3284,51.3125,51.3204,9900.0
2012-04-30 13:15:00,64.91,64.92,64.86,64.86,17300.0,51.3204,51.3284,51.2809,51.2809,17300.0
2012-04-30 13:20:00,64.86,64.87,64.85,64.87,9500.0,51.2809,51.2888,51.273,51.2888,9500.0
2012-04-30 13:25:00,64.86,64.86,64.8,64.84,19000.0,51.2809,51.2809,51.2335,51.2651,19000.0
2012-04-30 13:30:00,64.84,64.85,64.78,64.81,19200.0,51.2651,51.273,51.2177,51.2414,19200.0
2012-04-30 13:35:00,64.82,64.86,64.81,64.84,13300.0,51.2493,51.2809,51.2414,51.2651,13300.0
2012-04-30 13:40:00,64.84,64.88,64.81,64.84,32100.0,51.2651,51.2967,51.2414,51.2651,32100.0
2012-04-30 13:45:00,64.85,64.9,64.84,64.9,19800.0,51.273,51.3125,51.2651,51.3125,19800.0
2012-04-30 13:50:00,64.9,64.92,64.9,64.92,4500.0,51.3125,51.3284,51.3125,51.3284,4500.0
2012-04-30 13:55:00,64.92,64.94,64.9,64.92,10800.0,51.3284,51.3442,51.3125,51.3284,10800.0
2012-04-30 14:00:00,64.92,64.94,64.87,64.87,11100.0,51.3284,51.3442,51.2888,51.2888,11100.0
2012-04-30 14:05:00,64.87,64.9,64.85,64.89,12500.0,51.2888,51.3125,51.273,51.3046,12500.0
2012-04-30 14:10:00,64.89,64.9,64.84,64.86,12200.0,51.3046,51.3125,51.2651,51.2809,12200.0
2012-04-30 14:15:00,64.87,64.89,64.86,64.88,11100.0,51.2888,51.3046,51.2809,51.2967,11100.0
2012-04-30 14:20:00,64.88,64.9,64.88,64.9,10300.0,51.2967,51.3125,51.2967,51.3125,10300.0
2012-04-30 14:25:00,64.89,64.89,64.84,64.86,20400.0,51.3046,51.3046,51.2651,51.2809,20400.0
2012-04-30 14:30:00,64.87,64.88,64.87,64.88,7800.0,51.2888,51.2967,51.2888,51.2967,7800.0
2012-04-30 14:35:00,64.87,64.88,64.81,64.83,16500.0,51.2888,51.2967,51.2414,51.2572,16500.0
2012-04-30 14:40:00,64.84,64.87,64.83,64.85,19000.0,51.2651,51.2888,51.2572,51.273,19000.0
2012-04-30 14:45:00,64.85,64.86,64.84,64.85,11900.0,51.273,51.2809,51.2651,51.273,11900.0
2012-04-30 14:50:00,64.85,64.9,64.85,64.86,21600.0,51.273,51.3125,51.273,51.2809,21600.0
2012-04-30 14:55:00,64.86,64.89,64.82,64.88,31300.0,51.2809,51.3046,51.2493,51.2967,31300.0
2012-04-30 15:00:00,64.89,64.91,64.88,64.89,15700.0,51.3046,51.3204,51.2967,51.3046,15700.0
2012-04-30 15:05:00,64.9,64.91,64.85,64.85,13500.0,51.3125,51.3204,51.273,51.273,13500.0
2012-04-30 15:10:00,64.85,64.87,64.85,64.85,22600.0,51.273,51.2888,51.273,51.273,22600.0
2012-04-30 15:15:00,64.85,64.9,64.84,64.9,29100.0,51.273,51.3125,51.2651,51.3125,29100.0
2012-04-30 15:20:00,64.9,64.99,64.9,64.98,39500.0,51.3125,51.3837,51.3125,51.3758,39500.0
2012-04-30 15:25:00,64.99,65.0,64.98,64.99,29900.0,51.3837,51.3916,51.3758,51.3837,29900.0
2012-04-30 15:30:00,64.99,65.0,64.96,64.98,24100.0,51.3837,51.3916,51.36,51.3758,24100.0
2012-04-30 15:35:00,64.98,64.99,64.95,64.98,39200.0,51.3758,51.3837,51.3521,51.3758,39200.0
2012-04-30 15:40:00,64.98,65.0,64.96,64.98,36000.0,51.3758,51.3916,51.36,51.3758,36000.0
2012-04-30 15:45:00,64.98,64.99,64.89,64.9,44400.0,51.3758,51.3837,51.3046,51.3125,44400.0
2012-04-30 15:50:00,64.91,64.95,64.9,64.94,63000.0,51.3204,51.3521,51.3125,51.3442,63000.0
2012-04-30 15:55:00,64.95,64.96,64.9,64.94,89400.0,51.3521,51.36,51.3125,51.3442,89400.0
2012-05-01 09:30:00,64.85,64.99,64.8,64.91,42700.0,51.273,51.3837,51.2335,51.3204,42700.0
2012-05-01 09:35:00,64.9,64.99,64.89,64.98,21200.0,51.3125,51.3837,51.3046,51.3758,21200.0
2012-05-01 09:40:00,64.99,65.03,64.94,65.0,75800.0,51.3837,51.4153,51.3442,51.3916,75800.0
2012-05-01 09:45:00,65.0,65.04,64.98,65.01,47700.0,51.3916,51.4232,51.3758,51.3995,47700.0
2012-05-01 09:50:00,65.01,65.07,65.01,65.04,21200.0,51.3995,51.4469,51.3995,51.4232,21200.0
2012-05-01 09:55:00,65.04,65.04,64.86,64.87,45800.0,51.4232,51.4232,51.2809,51.2888,45800.0
2012-05-01 10:00:00,64.87,65.19,64.87,65.18,37400.0,51.2888,51.5418,51.2888,51.5339,37400.0
2012-05-01 10:05:00,65.19,65.3,65.19,65.29,31000.0,51.5418,51.6288,51.5418,51.6209,31000.0
2012-05-01 10:10:00,65.3,65.37,65.28,65.35,23000.0,51.6288,51.6841,51.613,51.6683,23000.0
2012-05-01 10:15:00,65.37,65.47,65.36,65.42,28200.0,51.6841,51.7632,51.6762,51.7237,28200.0
2012-05-01 10:20:00,65.43,65.58,65.41,65.55,102300.0,51.7316,51.8502,51.7158,51.8265,102300.0
2012-05-01 10:25:00,65.54,65.55,65.42,65.47,18500.0,51.8185,51.8265,51.7237,51.7632,18500.0
2012-05-01 10:30:00,65.48,65.49,65.45,65.47,17800.0,51.7711,51.779,51.7474,51.7632,17800.0
2012-05-01 10:35:00,65.47,65.6,65.46,65.59,31400.0,51.7632,51.866,51.7553,51.8581,31400.0
2012-05-01 10:40:00,65.58,65.64,65.53,65.53,46800.0,51.8502,51.8976,51.8106,51.8106,46800.0
2012-05-01 10:45:00,65.54,65.61,65.54,65.61,19000.0,51.8185,51.8739,51.8185,51.8739,19000.0
2012-05-01 10:50:00,65.61,65.61,65.53,65.55,24900.0,51.8739,51.8739,51.8106,51.8265,24900.0
2012-05-01 10:55:00,65.55,65.57,65.52,65.53,11700.0,51.8265,51.8423,51.8027,51.8106,11700.0
2012-05-01 11:00:00,65.53,65.54,65.5,65.54,11900.0,51.8106,51.8185,51.7869,51.8185,11900.0
2012-05-01 11:05:00,65.54,65.54,65.45,65.47,17200.0,51.8185,51.8185,51.7474,51.7632,17200.0
2012-05-01 11:10:00,65.47,65.52,65.46,65.52,15200.0,51.7632,51.8027,51.7553,51.8027,15200.0
2012-05-01 11:15:00,65.53,65.53,65.44,65.45,23100.0,51.8106,51.8106,51.7395,51.7474,23100.0
2012-05-01 11:20:00,65.45,65.45,65.34,65.35,56700.0,51.7474,51.7474,51.6604,51.6683,56700.0
2012-05-01 11:25:00,65.35,65.36,65.34,65.34,12800.0,51.6683,51.6762,51.6604,51.6604,12800.0
2012-05-01 11:30:00,65.33,65.35,65.31,65.32,8900.0,51.6525,51.6683,51.6367,51.6446,8900.0
2012-05-01 11:35:00,65.31,65.32,65.22,65.24,21600.0,51.6367,51.6446,51.5655,51.5814,21600.0
2012-05-01 11:40:00,65.24,65.32,65.23,65.32,14500.0,51.5814,51.6446,51.5734,51.6446,14500.0
2012-05-01 11:45:00,65.34,65.47,65.34,65.46,30900.0,51.6604,51.7632,51.6604,51.7553,30900.0
2012-05-01 11:50:00,65.46,65.55,65.45,65.55,11900.0,51.7553,51.8265,51.7474,51.8265,11900.0
2012-05-01 11:55:00,65.52,65.52,65.41,65.44,12300.0,51.8027,51.8027,51.7158,51.7395,12300.0
2012-05-01 12:00:00,65.44,65.47,65.42,65.42,17600.0,51.7395,51.7632,51.7237,51.7237,17600.0
2012-05-01 12:05:00,65.41,65.42,65.36,65.37,9100.0,51.7158,51.7237,51.6762,51.6841,9100.0
2012-05-01 12:10:00,65.37,65.37,65.33,65.34,23400.0,51.6841,51.6841,51.6525,51.6604,23400.0
2012-05-01 12:15:00,65.34,65.34,65.28,65.3,23700.0,51.6604,51.6604,51.613,51.6288,23700.0
2012-05-01 12:20:00,65.31,65.31,65.27,65.29,10800.0,51.6367,51.6367,51.6051,51.6209,10800.0
2012-05-01 12:25:00,65.3,65.3,65.27,65.28,10400.0,51.6288,51.6288,51.6051,51.613,10400.0
2012-05-01 12:30:00,65.28,65.33,65.27,65.31,10500.0,51.613,51.6525,51.6051,51.6367,10500.0
2012-05-01 12:35:00,65.3,65.31,65.3,65.3,4700.0,51.6288,51.6367,51.6288,51.6288,4700.0
2012-05-01 12:40:00,65.31,65.31,65.28,65.29,3600.0,51.6367,51.6367,51.613,51.6209,3600.0
2012-05-01 12:45:00,65.28,65.29,65.26,65.27,5700.0,51.613,51.6209,51.5972,51.6051,5700.0
2012-05-01 12:50:00,65.26,65.27,65.22,65.22,25300.0,51.5972,51.6051,51.5655,51.5655,25300.0
2012-05-01 12:55:00,65.23,65.24,65.21,65.21,18300.0,51.5734,51.5814,51.5576,51.5576,18300.0
2012-05-01 13:00:00,65.22,65.22,65.18,65.21,33700.0,51.5655,51.5655,51.5339,51.5576,33700.0
2012-05-01 13:05:00,65.22,65.31,65.21,65.31,14300.0,51.5655,51.6367,51.5576,51.6367,14300.0
2012-05-01 13:10:00,65.31,65.35,65.3,65.34,18400.0,51.6367,51.6683,51.6288,51.6604,18400.0
2012-05-01 13:15:00,65.33,65.34,65.33,65.34,14300.0,51.6525,51.6604,51.6525,51.6604,14300.0
2012-05-01 13:20:00,65.34,65.34,65.3,65.33,26900.0,51.6604,51.6604,51.6288,51.6525,26900.0
2012-05-01 13:25:00,65.33,65.34,65.32,65.33,6600.0,51.6525,51.6604,51.6446,51.6525,6600.0
2012-05-01 13:30:00,65.33,65.33,65.29,65.3,10200.0,51.6525,51.6525,51.6209,51.6288,10200.0
2012-05-01 13:35:00,65.3,65.3,65.26,65.28,18700.0,51.6288,51.6288,51.5972,51.613,18700.0
2012-05-01 13:40:00,65.28,65.28,65.21,65.22,10400.0,51.613,51.613,51.5576,51.5655,10400.0
2012-05-01 13:45:00,65.21,65.21,65.18,65.2,20100.0,51.5576,51.5576,51.5339,51.5497,20100.0
2012-05-01 13:50:00,65.19,65.25,65.19,65.24,15700.0,51.5418,51.5893,51.5418,51.5814,15700.0
2012-05-01 13:55:00,65.25,65.31,65.23,65.23,25700.0,51.5893,51.6367,51.5734,51.5734,25700.0
2012-05-01 14:00:00,65.25,65.26,65.24,65.25,12700.0,51.5893,51.5972,51.5814,51.5893,12700.0
2012-05-01 14:05:00,65.25,65.25,65.22,65.24,18800.0,51.5893,51.5893,51.5655,51.5814,18800.0
2012-05-01 14:10:00,65.23,65.27,65.22,65.25,19600.0,51.5734,51.6051,51.5655,51.5893,19600.0
2012-05-01 14:15:00,65.26,65.3,65.24,65.25,22100.0,51.5972,51.6288,51.5814,51.5893,22100.0
2012-05-01 14:20:00,65.24,65.27,65.23,65.24,9900.0,51.5814,51.6051,51.5734,51.5814,9900.0
2012-05-01 14:25:00,65.24,65.26,65.19,65.26,21500.0,51.5814,51.5972,51.5418,51.5972,21500.0
2012-05-01 14:30:00,65.25,65.29,65.23,65.28,9900.0,51.5893,51.6209,51.5734,51.613,9900.0
2012-05-01 14:35:00,65.29,65.31,65.27,65.29,10500.0,51.6209,51.6367,51.6051,51.6209,10500.0
2012-05-01 14:40:00,65.28,65.31,65.25,65.29,25800.0,51.613,51.6367,51.5893,51.6209,25800.0
2012-05-01 14:45:00,65.29,65.31,65.23,65.28,13100.0,51.6209,51.6367,51.5734,51.613,13100.0
2012-05-01 14:50:00,65.28,65.3,65.26,65.27,9200.0,51.613,51.6288,51.5972,51.6051,9200.0
2012-05-01 14:55:00,65.27,65.31,65.24,65.27,34200.0,51.6051,51.6367,51.5814,51.6051,34200.0
2012-05-01 15:00:00,65.26,65.29,65.23,65.28,21700.0,51.5972,51.6209,51.5734,51.613,21700.0
2012-05-01 15:05:00,65.28,65.28,65.24,65.26,25000.0,51.613,51.613,51.5814,51.5972,25000.0
2012-05-01 15:10:00,65.28,65.28,65.23,65.25,18600.0,51.613,51.613,51.5734,51.5893,18600.0
2012-05-01 15:15:00,65.26,65.29,65.23,65.29,20600.0,51.5972,51.6209,51.5734,51.6209,20600.0
2012-05-01 15:20:00,65.29,65.29,65.22,65.24,19600.0,51.6209,51.6209,51.5655,51.5814,19600.0
2012-05-01 15:25:00,65.24,65.26,65.19,65.23,25600.0,51.5814,51.5972,51.5418,51.5734,25600.0
2012-05-01 15:30:00,65.23,65.24,65.18,65.18,24600.0,51.5734,51.5814,51.5339,51.5339,24600.0
2012-05-01 15:35:00,65.19,65.19,65.1,65.17,36900.0,51.5418,51.5418,51.4707,51.526,36900.0
2012-05-01 15:40:00,65.17,65.2,65.09,65.12,76900.0,51.526,51.5497,51.4628,51.4865,76900.0
2012-05-01 15:45:00,65.11,65.17,65.07,65.16,42300.0,51.4786,51.526,51.4469,51.5181,42300.0
2012-05-01 15:50:00,65.15,65.16,65.06,65.08,54100.0,51.5102,51.5181,51.439,51.4549,54100.0
2012-05-01 15:55:00,65.07,65.08,64.98,65.02,165000.0,51.4469,51.4549,51.3758,51.4074,165000.0
2012-05-02 09:30:00,64.55,64.75,64.46,64.75,70100.0,51.0358,51.1939,50.9647,51.1939,70100.0
2012-05-02 09:35:00,64.75,64.99,64.64,64.97,48500.0,51.1939,51.3837,51.107,51.3679,48500.0
2012-05-02 09:40:00,64.98,65.06,64.98,65.01,27700.0,51.3758,51.439,51.3758,51.3995,27700.0
2012-05-02 09:45:00,64.99,65.01,64.81,64.81,38400.0,51.3837,51.3995,51.2414,51.2414,38400.0
2012-05-02 09:50:00,64.82,64.91,64.8,64.89,45400.0,51.2493,51.3204,51.2335,51.3046,45400.0
2012-05-02 09:55:00,64.89,65.06,64.89,65.06,43200.0,51.3046,51.439,51.3046,51.439,43200.0
2012-05-02 10:00:00,65.06,65.09,64.91,64.93,68300.0,51.439,51.4628,51.3204,51.3363,68300.0
2012-05-02 10:05:00,64.91,65.1,64.91,65.07,54300.0,51.3204,51.4707,51.3204,51.4469,54300.0
2012-05-02 10:10:00,65.06,65.06,64.94,64.95,17800.0,51.439,51.439,51.3442,51.3521,17800.0
2012-05-02 10:15:00,64.95,65.06,64.86,65.05,39000.0,51.3521,51.439,51.2809,51.4311,39000.0
2012-05-02 10:20:00,65.06,65.12,65.0,65.0,42100.0,51.439,51.4865,51.3916,51.3916,42100.0
2012-05-02 10:25:00,65.0,65.04,64.91,64.91,19800.0,51.3916,51.4232,51.3204,51.3204,19800.0
2012-05-02 10:30:00,64.91,64.99,64.87,64.98,35500.0,51.3204,51.3837,51.2888,51.3758,35500.0
2012-05-02 10:35:00,64.98,65.05,64.96,65.02,16500.0,51.3758,51.4311,51.36,51.4074,16500.0
2012-05-02 10:40:00,65.01,65.16,65.01,65.16,16300.0,51.3995,51.5181,51.3995,51.5181,16300.0
2012-05-02 10:45:00,65.17,65.2,65.13,65.18,14000.0,51.526,51.5497,51.4944,51.5339,14000.0
2012-05-02 10:50:00,65.18,65.28,65.15,65.28,36500.0,51.5339,51.613,51.5102,51.613,36500.0
2012-05-02 10:55:00,65.28,65.28,65.19,65.27,27700.0,51.613,51.613,51.5418,51.6051,27700.0
2012-05-02 11:00:00,65.26,65.4,65.26,65.29,61700.0,51.5972,51.7079,51.5972,51.6209,61700.0
2012-05-02 11:05:00,65.29,65.29,65.22,65.23,25500.0,51.6209,51.6209,51.5655,51.5734,25500.0
2012-05-02 11:10:00,65.23,65.23,65.12,65.18,22500.0,51.5734,51.5734,51.4865,51.5339,22500.0
2012-05-02 11:15:00,65.18,65.24,65.13,65.17,35800.0,51.5339,51.5814,51.4944,51.526,35800.0
2012-05-02 11:20:00,65.17,65.2,65.12,65.12,28500.0,51.526,51.5497,51.4865,51.4865,28500.0
2012-05-02 11:25:00,65.11,65.19,65.1,65.17,16800.0,51.4786,51.5418,51.4707,51.526,16800.0
2012-05-02 11:30:00,65.17,65.22,65.17,65.2,24600.0,51.526,51.5655,51.526,51.5497,24600.0
2012-05-02 11:35:00,65.2,65.28,65.2,65.25,72300.0,51.5497,51.613,51.5497,51.5893,72300.0
2012-05-02 11:40:00,65.25,65.27,65.21,65.21,22800.0,51.5893,51.6051,51.5576,51.5576,22800.0
2012-05-02 11:45:00,65.2,65.24,65.17,65.22,35500.0,51.5497,51.5814,51.526,51.5655,35500.0
2012-05-02 11:50:00,65.22,65.22,65.14,65.15,22800.0,51.5655,51.5655,51.5023,51.5102,22800.0
2012-05-02 11:55:00,65.16,65.16,65.03,65.05,29100.0,51.5181,51.5181,51.4153,51.4311,29100.0
2012-05-02 12:00:00,65.05,65.09,65.01,65.08,12000.0,51.4311,51.4628,51.3995,51.4549,12000.0
2012-05-02 12:05:00,65.09,65.16,65.09,65.14,12900.0,51.4628,51.5181,51.4628,51.5023,12900.0
2012-05-02 12:10:00,65.15,65.17,65.13,65.14,14500.0,51.5102,51.526,51.4944,51.5023,14500.0
2012-05-02 12:15:00,65.14,65.2,65.13,65.19,17300.0,51.5023,51.5497,51.4944,51.5418,17300.0
2012-05-02 12:20:00,65.19,65.23,65.19,65.19,13200.0,51.5418,51.5734,51.5418,51.5418,13200.0
2012-05-02 12:25:00,65.2,65.23,65.19,65.23,9300.0,51.5497,51.5734,51.5418,51.5734,9300.0
2012-05-02 12:30:00,65.23,65.26,65.18,65.19,61700.0,51.5734,51.5972,51.5339,51.5418,61700.0
2012-05-02 12:35:00,65.18,65.24,65.16,65.18,17200.0,51.5339,51.5814,51.5181,51.5339,17200.0
2012-05-02 12:40:00,65.19,65.23,65.19,65.2,9400.0,51.5418,51.5734,51.5418,51.5497,9400.0
2012-05-02 12:45:00,65.2,65.22,65.19,65.21,16400.0,51.5497,51.5655,51.5418,51.5576,16400.0
2012-05-02 12:50:00,65.2,65.21,65.18,65.2,10700.0,51.5497,51.5576,51.5339,51.5497,10700.0
2012-05-02 12:55:00,65.2,65.21,65.13,65.15,10200.0,51.5497,51.5576,51.4944,51.5102,10200.0
2012-05-02 13:00:00,65.15,65.22,65.15,65.18,15200.0,51.5102,51.5655,51.5102,51.5339,15200.0
2012-05-02 13:05:00,65.18,65.19,65.15,65.15,10700.0,51.5339,51.5418,51.5102,51.5102,10700.0
2012-05-02 13:10:00,65.13,65.17,65.12,65.14,11700.0,51.4944,51.526,51.4865,51.5023,11700.0
2012-05-02 13:15:00,65.14,65.16,65.07,65.09,21900.0,51.5023,51.5181,51.4469,51.4628,21900.0
2012-05-02 13:20:00,65.08,65.1,65.01,65.03,19600.0,51.4549,51.4707,51.3995,51.4153,19600.0
2012-05-02 13:25:00,65.04,65.04,64.97,64.98,21600.0,51.4232,51.4232,51.3679,51.3758,21600.0
2012-05-02 13:30:00,64.99,65.02,64.99,65.01,36400.0,51.3837,51.4074,51.3837,51.3995,36400.0
2012-05-02 13:35:00,65.0,65.02,64.99,65.02,12400.0,51.3916,51.4074,51.3837,51.4074,12400.0
2012-05-02 13:40:00,65.01,65.04,65.01,65.02,10300.0,51.3995,51.4232,51.3995,51.4074,10300.0
2012-05-02 13:45:00,65.03,65.09,65.02,65.09,14100.0,51.4153,51.4628,51.4074,51.4628,14100.0
2012-05-02 13:50:00,65.08,65.14,65.07,65.12,24700.0,51.4549,51.5023,51.4469,51.4865,24700.0
2012-05-02 13:55:00,65.12,65.17,65.12,65.14,17100.0,51.4865,51.526,51.4865,51.5023,17100.0
2012-05-02 14:00:00,65.13,65.13,65.06,65.07,28100.0,51.4944,51.4944,51.439,51.4469,28100.0
2012-05-02 14:05:00,65.08,65.14,65.08,65.13,16100.0,51.4549,51.5023,51.4549,51.4944,16100.0
2012-05-02 14:10:00,65.15,65.17,65.08,65.09,24100.0,51.5102,51.526,51.4549,51.4628,24100.0
2012-05-02 14:15:00,65.09,65.13,65.08,65.13,24700.0,51.4628,51.4944,51.4549,51.4944,24700.0
2012-05-02 14:20:00,65.12,65.12,65.08,65.1,16600.0,51.4865,51.4865,51.4549,51.4707,16600.0
2012-05-02 14:25:00,65.1,65.2,65.09,65.16,32800.0,51.4707,51.5497,51.4628,51.5181,32800.0
2012-05-02 14:30:00,65.17,65.17,65.04,65.07,53900.0,51.526,51.526,51.4232,51.4469,53900.0
2012-05-02 14:35:00,65.08,65.1,65.04,65.07,63600.0,51.4549,51.4707,51.4232,51.4469,63600.0
2012-05-02 14:40:00,65.06,65.07,65.02,65.04,24700.0,51.439,51.4469,51.4074,51.4232,24700.0
2012-05-02 14:45:00,65.04,65.04,64.98,64.98,43200.0,51.4232,51.4232,51.3758,51.3758,43200.0
2012-05-02 14:50:00,64.98,65.03,64.98,65.01,39000.0,51.3758,51.4153,51.3758,51.3995,39000.0
2012-05-02 14:55:00,65.01,65.02,64.99,65.0,42900.0,51.3995,51.4074,51.3837,51.3916,42900.0
2012-05-02 15:00:00,65.0,65.06,64.99,65.0,36200.0,51.3916,51.439,51.3837,51.3916,36200.0
2012-05-02 15:05:00,65.0,65.03,64.99,65.01,31400.0,51.3916,51.4153,51.3837,51.3995,31400.0
2012-05-02 15:10:00,65.01,65.04,65.0,65.02,19500.0,51.3995,51.4232,51.3916,51.4074,19500.0
2012-05-02 15:15:00,65.01,65.07,65.01,65.02,39100.0,51.3995,51.4469,51.3995,51.4074,39100.0
2012-05-02 15:20:00,65.03,65.06,65.01,65.06,21600.0,51.4153,51.439,51.3995,51.439,21600.0
2012-05-02 15:25:00,65.07,65.07,65.01,65.05,35700.0,51.4469,51.4469,51.3995,51.4311,35700.0
2012-05-02 15:30:00,65.07,65.08,65.0,65.03,34000.0,51.4469,51.4549,51.3916,51.4153,34000.0
2012-05-02 15:35:00,65.03,65.09,65.01,65.06,52800.0,51.4153,51.4628,51.3995,51.439,52800.0
2012-05-02 15:40:00,65.05,65.16,65.05,65.15,46800.0,51.4311,51.5181,51.4311,51.5102,46800.0
2012-05-02 15:45:00,65.14,65.19,65.13,65.18,72700.0,51.5023,51.5418,51.4944,51.5339,72700.0
2012-05-02 15:50:00,65.17,65.17,65.07,65.13,59800.0,51.526,51.526,51.4469,51.4944,59800.0
2012-05-02 15:55:00,65.12,65.15,65.1,65.14,103800.0,51.4865,51.5102,51.4707,51.5023,103800.0
2012-05-03 09:30:00,65.09,65.13,64.87,65.06,60600.0,51.4628,51.4944,51.2888,51.439,60600.0
2012-05-03 09:35:00,65.06,65.18,65.05,65.16,30000.0,51.439,51.5339,51.4311,51.5181,30000.0
2012-05-03 09:40:00,65.16,65.18,65.0,65.0,12500.0,51.5181,51.5339,51.3916,51.3916,12500.0
2012-05-03 09:45:00,65.0,65.12,65.0,65.08,21600.0,51.3916,51.4865,51.3916,51.4549,21600.0
2012-05-03 09:50:00,65.08,65.11,65.01,65.01,23600.0,51.4549,51.4786,51.3995,51.3995,23600.0
2012-05-03 09:55:00,65.01,65.01,64.84,64.95,23300.0,51.3995,51.3995,51.2651,51.3521,23300.0
2012-05-03 10:00:00,64.95,64.95,64.75,64.8,31600.0,51.3521,51.3521,51.1939,51.2335,31600.0
2012-05-03 10:05:00,64.78,64.84,64.69,64.69,27600.0,51.2177,51.2651,51.1465,51.1465,27600.0
2012-05-03 10:10:00,64.69,64.79,64.68,64.78,30600.0,51.1465,51.2256,51.1386,51.2177,30600.0
2012-05-03 10:15:00,64.77,64.79,64.7,64.77,31100.0,51.2098,51.2256,51.1544,51.2098,31100.0
2012-05-03 10:20:00,64.78,64.79,64.71,64.75,15200.0,51.2177,51.2256,51.1623,51.1939,15200.0
2012-05-03 10:25:00,64.75,64.75,64.68,64.74,30000.0,51.1939,51.1939,51.1386,51.186,30000.0
2012-05-03 10:30:00,64.73,64.84,64.71,64.84,23600.0,51.1781,51.2651,51.1623,51.2651,23600.0
2012-05-03 10:35:00,64.84,64.85,64.76,64.78,27800.0,51.2651,51.273,51.2018,51.2177,27800.0
2012-05-03 10:40:00,64.79,64.81,64.77,64.77,16600.0,51.2256,51.2414,51.2098,51.2098,16600.0
2012-05-03 10:45:00,64.76,64.76,64.71,64.74,21500.0,51.2018,51.2018,51.1623,51.186,21500.0
2012-05-03 10:50:00,64.74,64.74,64.68,64.71,22600.0,51.186,51.186,51.1386,51.1623,22600.0
2012-05-03 10:55:00,64.71,64.83,64.71,64.8,23800.0,51.1623,51.2572,51.1623,51.2335,23800.0
2012-05-03 11:00:00,64.8,64.82,64.75,64.76,23400.0,51.2335,51.2493,51.1939,51.2018,23400.0
2012-05-03 11:05:00,64.78,64.8,64.76,64.78,11000.0,51.2177,51.2335,51.2018,51.2177,11000.0
2012-05-03 11:10:00,64.78,64.8,64.77,64.79,11100.0,51.2177,51.2335,51.2098,51.2256,11100.0
2012-05-03 11:15:00,64.79,64.81,64.77,64.8,30500.0,51.2256,51.2414,51.2098,51.2335,30500.0
2012-05-03 11:20:00,64.8,64.85,64.79,64.85,19200.0,51.2335,51.273,51.2256,51.273,19200.0
2012-05-03 11:25:00,64.85,64.87,64.83,64.84,14800.0,51.273,51.2888,51.2572,51.2651,14800.0
2012-05-03 11:30:00,64.85,64.87,64.76,64.77,21200.0,51.273,51.2888,51.2018,51.2098,21200.0
2012-05-03 11:35:00,64.78,64.81,64.74,64.79,29700.0,51.2177,51.2414,51.186,51.2256,29700.0
2012-05-03 11:40:00,64.78,64.8,64.77,64.79,11600.0,51.2177,51.2335,51.2098,51.2256,11600.0
2012-05-03 11:45:00,64.78,64.78,64.51,64.53,31600.0,51.2177,51.2177,51.0042,51.02,31600.0
2012-05-03 11:50:00,64.52,64.54,64.5,64.53,18900.0,51.0121,51.0279,50.9963,51.02,18900.0
2012-05-03 11:55:00,64.54,64.57,64.51,64.57,11500.0,51.0279,51.0516,51.0042,51.0516,11500.0
2012-05-03 12:00:00,64.56,64.58,64.51,64.54,10700.0,51.0437,51.0595,51.0042,51.0279,10700.0
2012-05-03 12:05:00,64.52,64.56,64.5,64.56,16100.0,51.0121,51.0437,50.9963,51.0437,16100.0
2012-05-03 12:10:00,64.56,64.57,64.53,64.55,8800.0,51.0437,51.0516,51.02,51.0358,8800.0
2012-05-03 12:15:00,64.55,64.63,64.55,64.61,9600.0,51.0358,51.0991,51.0358,51.0833,9600.0
2012-05-03 12:20:00,64.62,64.62,64.56,64.57,7700.0,51.0912,51.0912,51.0437,51.0516,7700.0
2012-05-03 12:25:00,64.57,64.57,64.5,64.56,12600.0,51.0516,51.0516,50.9963,51.0437,12600.0
2012-05-03 12:30:00,64.55,64.55,64.5,64.52,13100.0,51.0358,51.0358,50.9963,51.0121,13100.0
2012-05-03 12:35:00,64.53,64.62,64.5,64.61,25400.0,51.02,51.0912,50.9963,51.0833,25400.0
2012-05-03 12:40:00,64.61,64.61,64.53,64.53,10300.0,51.0833,51.0833,51.02,51.02,10300.0
2012-05-03 12:45:00,64.54,64.58,64.53,64.55,22000.0,51.0279,51.0595,51.02,51.0358,22000.0
2012-05-03 12:50:00,64.56,64.58,64.3,64.3,198100.0,51.0437,51.0595,50.8382,50.8382,198100.0
2012-05-03 12:55:00,64.3,64.34,64.22,64.23,29300.0,50.8382,50.8698,50.7749,50.7828,29300.0
2012-05-03 13:00:00,64.24,64.34,64.24,64.33,19600.0,50.7907,50.8698,50.7907,50.8619,19600.0
2012-05-03 13:05:00,64.33,64.34,64.24,64.24,22600.0,50.8619,50.8698,50.7907,50.7907,22600.0
2012-05-03 13:10:00,64.25,64.25,64.18,64.21,19300.0,50.7986,50.7986,50.7433,50.767,19300.0
2012-05-03 13:15:00,64.22,64.28,64.21,64.27,12200.0,50.7749,50.8223,50.767,50.8144,12200.0
2012-05-03 13:20:00,64.26,64.3,64.25,64.3,13500.0,50.8065,50.8382,50.7986,50.8382,13500.0
2012-05-03 13:25:00,64.29,64.34,64.29,64.34,24700.0,50.8302,50.8698,50.8302,50.8698,24700.0
2012-05-03 13:30:00,64.34,64.34,64.32,64.34,14400.0,50.8698,50.8698,50.854,50.8698,14400.0
2012-05-03 13:35:00,64.34,64.34,64.31,64.32,15000.0,50.8698,50.8698,50.8461,50.854,15000.0
2012-05-03 13:40:00,64.32,64.32,64.09,64.09,28200.0,50.854,50.854,50.6721,50.6721,28200.0
2012-05-03 13:45:00,64.1,64.19,64.1,64.16,32800.0,50.68,50.7512,50.68,50.7275,32800.0
2012-05-03 13:50:00,64.16,64.17,64.08,64.14,24800.0,50.7275,50.7354,50.6642,50.7117,24800.0
2012-05-03 13:55:00,64.14,64.19,64.13,64.13,35400.0,50.7117,50.7512,50.7037,50.7037,35400.0
2012-05-03 14:00:00,64.13,64.21,64.11,64.21,21100.0,50.7037,50.767,50.6879,50.767,21100.0
2012-05-03 14:05:00,64.21,64.26,64.2,64.26,33000.0,50.767,50.8065,50.7591,50.8065,33000.0
2012-05-03 14:10:00,64.26,64.28,64.21,64.28,21200.0,50.8065,50.8223,50.767,50.8223,21200.0
2012-05-03 14:15:00,64.28,64.36,64.28,64.36,15300.0,50.8223,50.8856,50.8223,50.8856,15300.0
2012-05-03 14:20:00,64.35,64.38,64.32,64.35,21500.0,50.8777,50.9014,50.854,50.8777,21500.0
2012-05-03 14:25:00,64.35,64.37,64.32,64.35,20200.0,50.8777,50.8935,50.854,50.8777,20200.0
2012-05-03 14:30:00,64.34,64.35,64.31,64.32,23600.0,50.8698,50.8777,50.8461,50.854,23600.0
2012-05-03 14:35:00,64.32,64.32,64.22,64.22,22400.0,50.854,50.854,50.7749,50.7749,22400.0
2012-05-03 14:40:00,64.22,64.23,64.14,64.15,29600.0,50.7749,50.7828,50.7117,50.7196,29600.0
2012-05-03 14:45:00,64.15,64.17,64.07,64.09,31400.0,50.7196,50.7354,50.6563,50.6721,31400.0
2012-05-03 14:50:00,64.1,64.13,64.07,64.07,20500.0,50.68,50.7037,50.6563,50.6563,20500.0
2012-05-03 14:55:00,64.08,64.11,64.07,64.1,25300.0,50.6642,50.6879,50.6563,50.68,25300.0
2012-05-03 15:00:00,64.11,64.11,64.09,64.1,21100.0,50.6879,50.6879,50.6721,50.68,21100.0
2012-05-03 15:05:00,64.1,64.12,64.06,64.09,47700.0,50.68,50.6958,50.6484,50.6721,47700.0
2012-05-03 15:10:00,64.08,64.14,64.08,64.14,21100.0,50.6642,50.7117,50.6642,50.7117,21100.0
2012-05-03 15:15:00,64.14,64.28,64.14,64.28,16100.0,50.7117,50.8223,50.7117,50.8223,16100.0
2012-05-03 15:20:00,64.28,64.37,64.28,64.32,26500.0,50.8223,50.8935,50.8223,50.854,26500.0
2012-05-03 15:25:00,64.32,64.34,64.26,64.27,39900.0,50.854,50.8698,50.8065,50.8144,39900.0
2012-05-03 15:30:00,64.28,64.36,64.28,64.35,29400.0,50.8223,50.8856,50.8223,50.8777,29400.0
2012-05-03 15:35:00,64.35,64.35,64.19,64.19,44100.0,50.8777,50.8777,50.7512,50.7512,44100.0
2012-05-03 15:40:00,64.21,64.34,64.19,64.33,62000.0,50.767,50.8698,50.7512,50.8619,62000.0
2012-05-03 15:45:00,64.33,64.35,64.23,64.26,90800.0,50.8619,50.8777,50.7828,50.8065,90800.0
2012-05-03 15:50:00,64.27,64.31,64.24,64.27,79000.0,50.8144,50.8461,50.7907,50.8144,79000.0
2012-05-03 15:55:00,64.27,64.29,64.21,64.22,220300.0,50.8144,50.8302,50.767,50.7749,220300.0
2012-05-04 09:30:00,63.71,63.94,63.58,63.71,82400.0,50.3717,50.5535,50.2689,50.3717,82400.0
2012-05-04 09:35:00,63.71,63.71,63.36,63.39,44100.0,50.3717,50.3717,50.095,50.1187,44100.0
2012-05-04 09:40:00,63.37,63.38,63.25,63.34,44300.0,50.1029,50.1108,50.008,50.0791,44300.0
2012-05-04 09:45:00,63.33,63.49,63.25,63.42,35900.0,50.0712,50.1977,50.008,50.1424,35900.0
2012-05-04 09:50:00,63.44,63.54,63.44,63.47,27500.0,50.1582,50.2373,50.1582,50.1819,27500.0
2012-05-04 09:55:00,63.48,63.6,63.46,63.48,52700.0,50.1898,50.2847,50.174,50.1898,52700.0
2012-05-04 10:00:00,63.47,63.48,63.35,63.4,24200.0,50.1819,50.1898,50.087,50.1266,24200.0
2012-05-04 10:05:00,63.39,63.57,63.39,63.49,35100.0,50.1187,50.261,50.1187,50.1977,35100.0
2012-05-04 10:10:00,63.48,63.52,63.41,63.45,25400.0,50.1898,50.2215,50.1345,50.1661,25400.0
2012-05-04 10:15:00,63.43,63.45,63.39,63.4,31100.0,50.1503,50.1661,50.1187,50.1266,31100.0
2012-05-04 10:20:00,63.39,63.49,63.37,63.45,29000.0,50.1187,50.1977,50.1029,50.1661,29000.0
2012-05-04 10:25:00,63.45,63.5,63.38,63.38,25500.0,50.1661,50.2056,50.1108,50.1108,25500.0
2012-05-04 10:30:00,63.38,63.38,63.26,63.31,31700.0,50.1108,50.1108,50.0159,50.0554,31700.0
2012-05-04 10:35:00,63.32,63.34,63.28,63.3,21900.0,50.0633,50.0791,50.0317,50.0475,21900.0
2012-05-04 10:40:00,63.31,63.39,63.3,63.39,26800.0,50.0554,50.1187,50.0475,50.1187,26800.0
2012-05-04 10:45:00,63.38,63.42,63.37,63.41,32800.0,50.1108,50.1424,50.1029,50.1345,32800.0
2012-05-04 10:50:00,63.41,63.44,63.39,63.43,14000.0,50.1345,50.1582,50.1187,50.1503,14000.0
2012-05-04 10:55:00,63.42,63.46,63.42,63.43,21000.0,50.1424,50.174,50.1424,50.1503,21000.0
2012-05-04 11:00:00,63.44,63.49,63.34,63.45,75600.0,50.1582,50.1977,50.0791,50.1661,75600.0
2012-05-04 11:05:00,63.45,63.47,63.39,63.39,39100.0,50.1661,50.1819,50.1187,50.1187,39100.0
2012-05-04 11:10:00,63.38,63.45,63.34,63.36,25200.0,50.1108,50.1661,50.0791,50.095,25200.0
2012-05-04 11:15:00,63.35,63.38,63.27,63.33,19800.0,50.087,50.1108,50.0238,50.0712,19800.0
2012-05-04 11:20:00,63.33,63.37,63.29,63.3,17600.0,50.0712,50.1029,50.0396,50.0475,17600.0
2012-05-04 11:25:00,63.3,63.33,63.19,63.2,94900.0,50.0475,50.0712,49.9605,49.9685,94900.0
2012-05-04 11:30:00,63.21,63.25,63.13,63.14,19600.0,49.9764,50.008,49.9131,49.921,19600.0
2012-05-04 11:35:00,63.13,63.13,63.04,63.05,30400.0,49.9131,49.9131,49.8419,49.8499,30400.0
2012-05-04 11:40:00,63.05,63.13,63.04,63.09,11000.0,49.8499,49.9131,49.8419,49.8815,11000.0
2012-05-04 11:45:00,63.09,63.15,63.05,63.15,14500.0,49.8815,49.9289,49.8499,49.9289,14500.0
2012-05-04 11:50:00,63.15,63.15,63.05,63.11,21200.0,49.9289,49.9289,49.8499,49.8973,21200.0
2012-05-04 11:55:00,63.14,63.14,63.1,63.12,13700.0,49.921,49.921,49.8894,49.9052,13700.0
2012-05-04 12:00:00,63.12,63.17,63.11,63.17,14400.0,49.9052,49.9447,49.8973,49.9447,14400.0
2012-05-04 12:05:00,63.17,63.24,63.17,63.22,9000.0,49.9447,50.0001,49.9447,49.9843,9000.0
2012-05-04 12:10:00,63.24,63.26,63.21,63.21,14200.0,50.0001,50.0159,49.9764,49.9764,14200.0
2012-05-04 12:15:00,63.22,63.22,63.12,63.15,16800.0,49.9843,49.9843,49.9052,49.9289,16800.0
2012-05-04 12:20:00,63.16,63.16,63.05,63.05,13000.0,49.9368,49.9368,49.8499,49.8499,13000.0
2012-05-04 12:25:00,63.06,63.14,63.05,63.1,16200.0,49.8578,49.921,49.8499,49.8894,16200.0
2012-05-04 12:30:00,63.1,63.11,63.05,63.07,16200.0,49.8894,49.8973,49.8499,49.8657,16200.0
2012-05-04 12:35:00,63.07,63.08,63.0,63.02,16300.0,49.8657,49.8736,49.8103,49.8261,16300.0
2012-05-04 12:40:00,63.02,63.09,63.01,63.09,11100.0,49.8261,49.8815,49.8182,49.8815,11100.0
2012-05-04 12:45:00,63.09,63.12,63.07,63.11,13600.0,49.8815,49.9052,49.8657,49.8973,13600.0
2012-05-04 12:50:00,63.11,63.16,63.1,63.14,19600.0,49.8973,49.9368,49.8894,49.921,19600.0
2012-05-04 12:55:00,63.1,63.2,63.1,63.2,26800.0,49.8894,49.9685,49.8894,49.9685,26800.0
2012-05-04 13:00:00,63.2,63.24,63.18,63.2,27900.0,49.9685,50.0001,49.9526,49.9685,27900.0
2012-05-04 13:05:00,63.2,63.25,63.19,63.21,26600.0,49.9685,50.008,49.9605,49.9764,26600.0
2012-05-04 13:10:00,63.21,63.22,63.12,63.12,20000.0,49.9764,49.9843,49.9052,49.9052,20000.0
2012-05-04 13:15:00,63.12,63.17,63.11,63.14,15300.0,49.9052,49.9447,49.8973,49.921,15300.0
2012-05-04 13:20:00,63.14,63.15,63.06,63.06,21000.0,49.921,49.9289,49.8578,49.8578,21000.0
2012-05-04 13:25:00,63.06,63.09,63.05,63.05,15300.0,49.8578,49.8815,49.8499,49.8499,15300.0
2012-05-04 13:30:00,63.06,63.15,63.03,63.14,29100.0,49.8578,49.9289,49.834,49.921,29100.0
2012-05-04 13:35:00,63.15,63.16,63.12,63.16,42000.0,49.9289,49.9368,49.9052,49.9368,42000.0
2012-05-04 13:40:00,63.17,63.17,63.13,63.13,12400.0,49.9447,49.9447,49.9131,49.9131,12400.0
2012-05-04 13:45:00,63.14,63.14,63.07,63.08,16200.0,49.921,49.921,49.8657,49.8736,16200.0
2012-05-04 13:50:00,63.07,63.09,63.05,63.05,29400.0,49.8657,49.8815,49.8499,49.8499,29400.0
2012-05-04 13:55:00,63.06,63.07,63.04,63.04,22600.0,49.8578,49.8657,49.8419,49.8419,22600.0
2012-05-04 14:00:00,63.04,63.04,62.99,63.0,24100.0,49.8419,49.8419,49.8024,49.8103,24100.0
2012-05-04 14:05:00,63.0,63.01,62.94,62.99,28800.0,49.8103,49.8182,49.7629,49.8024,28800.0
2012-05-04 14:10:00,62.99,62.99,62.91,62.92,26300.0,49.8024,49.8024,49.7392,49.7471,26300.0
2012-05-04 14:15:00,62.92,62.93,62.88,62.93,26100.0,49.7471,49.755,49.7154,49.755,26100.0
2012-05-04 14:20:00,62.94,62.95,62.91,62.93,23800.0,49.7629,49.7708,49.7392,49.755,23800.0
2012-05-04 14:25:00,62.94,62.95,62.9,62.93,20200.0,49.7629,49.7708,49.7313,49.755,20200.0
2012-05-04 14:30:00,62.94,62.94,62.88,62.91,41100.0,49.7629,49.7629,49.7154,49.7392,41100.0
2012-05-04 14:35:00,62.91,62.91,62.75,62.78,34100.0,49.7392,49.7392,49.6127,49.6364,34100.0
2012-05-04 14:40:00,62.76,62.82,62.74,62.81,26700.0,49.6206,49.668,49.6048,49.6601,26700.0
2012-05-04 14:45:00,62.81,62.87,62.8,62.86,24800.0,49.6601,49.7075,49.6522,49.6996,24800.0
2012-05-04 14:50:00,62.88,62.88,62.81,62.81,26400.0,49.7154,49.7154,49.6601,49.6601,26400.0
2012-05-04 14:55:00,62.82,62.94,62.82,62.91,28100.0,49.668,49.7629,49.668,49.7392,28100.0
2012-05-04 15:00:00,62.93,62.98,62.92,62.97,27100.0,49.755,49.7945,49.7471,49.7866,27100.0
2012-05-04 15:05:00,62.97,62.98,62.9,62.92,51200.0,49.7866,49.7945,49.7313,49.7471,51200.0
2012-05-04 15:10:00,62.93,62.96,62.88,62.88,57900.0,49.755,49.7787,49.7154,49.7154,57900.0
2012-05-04 15:15:00,62.89,62.95,62.88,62.88,26800.0,49.7234,49.7708,49.7154,49.7154,26800.0
2012-05-04 15:20:00,62.88,62.94,62.88,62.93,27500.0,49.7154,49.7629,49.7154,49.755,27500.0
2012-05-04 15:25:00,62.93,62.93,62.85,62.87,35000.0,49.755,49.755,49.6917,49.7075,35000.0
2012-05-04 15:30:00,62.87,62.88,62.82,62.84,76100.0,49.7075,49.7154,49.668,49.6838,76100.0
2012-05-04 15:35:00,62.84,62.85,62.74,62.74,125500.0,49.6838,49.6917,49.6048,49.6048,125500.0
2012-05-04 15:40:00,62.73,62.83,62.72,62.82,98200.0,49.5968,49.6759,49.5889,49.668,98200.0
2012-05-04 15:45:00,62.82,62.87,62.82,62.83,67500.0,49.668,49.7075,49.668,49.6759,67500.0
2012-05-04 15:50:00,62.83,62.87,62.76,62.77,106300.0,49.6759,49.7075,49.6206,49.6285,106300.0
2012-05-04 15:55:00,62.76,62.78,62.63,62.63,357200.0,49.6206,49.6364,49.5178,49.5178,357200.0
2012-05-07 09:30:00,61.52,61.73,60.08,60.44,517400.0,48.6402,48.8062,47.5017,47.7863,517400.0
2012-05-07 09:35:00,60.42,61.85,60.42,60.99,257400.0,47.7705,48.9011,47.7705,48.2211,257400.0
2012-05-07 09:40:00,60.99,61.0,60.83,60.87,77700.0,48.2211,48.229,48.0946,48.1263,77700.0
2012-05-07 09:45:00,60.84,60.94,60.65,60.72,115900.0,48.1025,48.1816,47.9523,48.0077,115900.0
2012-05-07 09:50:00,60.75,60.95,60.74,60.83,99800.0,48.0314,48.1895,48.0235,48.0946,99800.0
2012-05-07 09:55:00,60.83,60.95,60.82,60.89,73100.0,48.0946,48.1895,48.0867,48.1421,73100.0
2012-05-07 10:00:00,60.9,61.0,60.88,60.9,72100.0,48.15,48.229,48.1342,48.15,72100.0
2012-05-07 10:05:00,60.91,60.92,60.82,60.88,121100.0,48.1579,48.1658,48.0867,48.1342,121100.0
2012-05-07 10:10:00,60.88,60.88,60.69,60.7,73500.0,48.1342,48.1342,47.9839,47.9919,73500.0
2012-05-07 10:15:00,60.7,60.75,60.55,60.74,95500.0,47.9919,48.0314,47.8733,48.0235,95500.0
2012-05-07 10:20:00,60.75,60.75,60.56,60.62,85300.0,48.0314,48.0314,47.8812,47.9286,85300.0
2012-05-07 10:25:00,60.61,60.61,60.5,60.53,68100.0,47.9207,47.9207,47.8337,47.8574,68100.0
2012-05-07 10:30:00,60.53,60.6,60.44,60.58,148000.0,47.8574,47.9128,47.7863,47.897,148000.0
2012-05-07 10:35:00,60.58,60.65,60.57,60.59,52500.0,47.897,47.9523,47.8891,47.9049,52500.0
2012-05-07 10:40:00,60.59,60.71,60.58,60.71,80500.0,47.9049,47.9998,47.897,47.9998,80500.0
2012-05-07 10:45:00,60.71,60.87,60.71,60.87,183600.0,47.9998,48.1263,47.9998,48.1263,183600.0
2012-05-07 10:50:00,60.88,60.92,60.82,60.86,58200.0,48.1342,48.1658,48.0867,48.1184,58200.0
2012-05-07 10:55:00,60.86,60.88,60.67,60.74,61600.0,48.1184,48.1342,47.9681,48.0235,61600.0
2012-05-07 11:00:00,60.75,60.84,60.74,60.8,65400.0,48.0314,48.1025,48.0235,48.0709,65400.0
2012-05-07 11:05:00,60.79,60.88,60.78,60.85,45200.0,48.063,48.1342,48.0551,48.1104,45200.0
2012-05-07 11:10:00,60.84,60.92,60.75,60.75,73100.0,48.1025,48.1658,48.0314,48.0314,73100.0
2012-05-07 11:15:00,60.76,60.81,60.73,60.76,51000.0,48.0393,48.0788,48.0156,48.0393,51000.0
2012-05-07 11:20:00,60.76,60.78,60.67,60.69,36000.0,48.0393,48.0551,47.9681,47.9839,36000.0
2012-05-07 11:25:00,60.67,60.7,60.64,60.66,41100.0,47.9681,47.9919,47.9444,47.9602,41100.0
2012-05-07 11:30:00,60.67,60.73,60.65,60.73,45500.0,47.9681,48.0156,47.9523,48.0156,45500.0
2012-05-07 11:35:00,60.75,60.78,60.74,60.75,43700.0,48.0314,48.0551,48.0235,48.0314,43700.0
2012-05-07 11:40:00,60.75,60.8,60.75,60.78,110300.0,48.0314,48.0709,48.0314,48.0551,110300.0
2012-05-07 11:45:00,60.79,60.8,60.76,60.79,23600.0,48.063,48.0709,48.0393,48.063,23600.0
2012-05-07 11:50:00,60.8,60.82,60.76,60.76,34800.0,48.0709,48.0867,48.0393,48.0393,34800.0
2012-05-07 11:55:00,60.76,60.79,60.71,60.78,35100.0,48.0393,48.063,47.9998,48.0551,35100.0
2012-05-07 12:00:00,60.78,60.8,60.74,60.78,23800.0,48.0551,48.0709,48.0235,48.0551,23800.0
2012-05-07 12:05:00,60.78,60.82,60.75,60.76,18400.0,48.0551,48.0867,48.0314,48.0393,18400.0
2012-05-07 12:10:00,60.76,60.8,60.75,60.8,41600.0,48.0393,48.0709,48.0314,48.0709,41600.0
2012-05-07 12:15:00,60.8,60.8,60.71,60.75,23400.0,48.0709,48.0709,47.9998,48.0314,23400.0
2012-05-07 12:20:00,60.75,60.82,60.72,60.78,29800.0,48.0314,48.0867,48.0077,48.0551,29800.0
2012-05-07 12:25:00,60.78,60.78,60.75,60.78,12400.0,48.0551,48.0551,48.0314,48.0551,12400.0
2012-05-07 12:30:00,60.78,60.91,60.78,60.82,69300.0,48.0551,48.1579,48.0551,48.0867,69300.0
2012-05-07 12:35:00,60.83,60.83,60.79,60.79,28500.0,48.0946,48.0946,48.063,48.063,28500.0
2012-05-07 12:40:00,60.79,60.8,60.72,60.72,32500.0,48.063,48.0709,48.0077,48.0077,32500.0
2012-05-07 12:45:00,60.72,60.73,60.61,60.62,26500.0,48.0077,48.0156,47.9207,47.9286,26500.0
2012-05-07 12:50:00,60.62,60.7,60.58,60.6,38900.0,47.9286,47.9919,47.897,47.9128,38900.0
2012-05-07 12:55:00,60.59,60.62,60.56,60.6,25200.0,47.9049,47.9286,47.8812,47.9128,25200.0
2012-05-07 13:00:00,60.6,60.68,60.6,60.64,29900.0,47.9128,47.976,47.9128,47.9444,29900.0
2012-05-07 13:05:00,60.64,60.64,60.61,60.61,13000.0,47.9444,47.9444,47.9207,47.9207,13000.0
2012-05-07 13:10:00,60.61,60.74,60.58,60.74,26000.0,47.9207,48.0235,47.897,48.0235,26000.0
2012-05-07 13:15:00,60.74,60.74,60.69,60.73,25400.0,48.0235,48.0235,47.9839,48.0156,25400.0
2012-05-07 13:20:00,60.73,60.82,60.73,60.79,66600.0,48.0156,48.0867,48.0156,48.063,66600.0
2012-05-07 13:25:00,60.81,60.81,60.7,60.71,25100.0,48.0788,48.0788,47.9919,47.9998,25100.0
2012-05-07 13:30:00,60.7,60.72,60.61,60.63,57700.0,47.9919,48.0077,47.9207,47.9365,57700.0
2012-05-07 13:35:00,60.61,60.68,60.59,60.66,24400.0,47.9207,47.976,47.9049,47.9602,24400.0
2012-05-07 13:40:00,60.66,60.69,60.6,60.61,73600.0,47.9602,47.9839,47.9128,47.9207,73600.0
2012-05-07 13:45:00,60.61,60.68,60.6,60.66,27400.0,47.9207,47.976,47.9128,47.9602,27400.0
2012-05-07 13:50:00,60.66,60.69,60.6,60.69,54800.0,47.9602,47.9839,47.9128,47.9839,54800.0
2012-05-07 13:55:00,60.69,60.7,60.6,60.61,42200.0,47.9839,47.9919,47.9128,47.9207,42200.0
2012-05-07 14:00:00,60.61,60.67,60.61,60.64,57500.0,47.9207,47.9681,47.9207,47.9444,57500.0
2012-05-07 14:05:00,60.63,60.68,60.6,60.6,38700.0,47.9365,47.976,47.9128,47.9128,38700.0
2012-05-07 14:10:00,60.6,60.61,60.54,60.57,88000.0,47.9128,47.9207,47.8653,47.8891,88000.0
2012-05-07 14:15:00,60.57,60.63,60.56,60.56,29500.0,47.8891,47.9365,47.8812,47.8812,29500.0
2012-05-07 14:20:00,60.56,60.61,60.5,60.51,60400.0,47.8812,47.9207,47.8337,47.8416,60400.0
2012-05-07 14:25:00,60.51,60.53,60.32,60.33,89100.0,47.8416,47.8574,47.6914,47.6993,89100.0
2012-05-07 14:30:00,60.33,60.41,60.32,60.36,92200.0,47.6993,47.7626,47.6914,47.723,92200.0
2012-05-07 14:35:00,60.36,60.39,60.31,60.33,54000.0,47.723,47.7468,47.6835,47.6993,54000.0
2012-05-07 14:40:00,60.34,60.36,60.3,60.32,51900.0,47.7072,47.723,47.6756,47.6914,51900.0
2012-05-07 14:45:00,60.32,60.38,60.31,60.36,39600.0,47.6914,47.7388,47.6835,47.723,39600.0
2012-05-07 14:50:00,60.36,60.41,60.35,60.36,41700.0,47.723,47.7626,47.7151,47.723,41700.0
2012-05-07 14:55:00,60.36,60.41,60.34,60.39,54200.0,47.723,47.7626,47.7072,47.7468,54200.0
2012-05-07 15:00:00,60.39,60.45,60.37,60.41,60300.0,47.7468,47.7942,47.7309,47.7626,60300.0
2012-05-07 15:05:00,60.42,60.47,60.42,60.46,52000.0,47.7705,47.81,47.7705,47.8021,52000.0
2012-05-07 15:10:00,60.46,60.53,60.46,60.53,60900.0,47.8021,47.8574,47.8021,47.8574,60900.0
2012-05-07 15:15:00,60.53,60.53,60.45,60.45,56000.0,47.8574,47.8574,47.7942,47.7942,56000.0
2012-05-07 15:20:00,60.45,60.46,60.44,60.45,38500.0,47.7942,47.8021,47.7863,47.7942,38500.0
2012-05-07 15:25:00,60.45,60.47,60.43,60.44,88400.0,47.7942,47.81,47.7784,47.7863,88400.0
2012-05-07 15:30:00,60.44,60.44,60.38,60.38,87300.0,47.7863,47.7863,47.7388,47.7388,87300.0
2012-05-07 15:35:00,60.38,60.43,60.35,60.38,94200.0,47.7388,47.7784,47.7151,47.7388,94200.0
2012-05-07 15:40:00,60.37,60.44,60.37,60.44,124300.0,47.7309,47.7863,47.7309,47.7863,124300.0
2012-05-07 15:45:00,60.43,60.44,60.32,60.35,126400.0,47.7784,47.7863,47.6914,47.7151,126400.0
2012-05-07 15:50:00,60.35,60.36,60.24,60.26,110100.0,47.7151,47.723,47.6282,47.644,110100.0
2012-05-07 15:55:00,60.26,60.29,60.24,60.25,263600.0,47.644,47.6677,47.6282,47.6361,263600.0
2012-05-08 09:30:00,60.41,60.41,59.62,59.82,294900.0,47.7626,47.7626,47.138,47.2961,294900.0
2012-05-08 09:35:00,59.87,60.06,59.75,59.76,96400.0,47.3356,47.4858,47.2407,47.2486,96400.0
2012-05-08 09:40:00,59.75,59.91,59.63,59.74,84900.0,47.2407,47.3672,47.1459,47.2328,84900.0
2012-05-08 09:45:00,59.72,59.9,59.66,59.85,134900.0,47.217,47.3593,47.1696,47.3198,134900.0
2012-05-08 09:50:00,59.85,59.91,59.58,59.62,156800.0,47.3198,47.3672,47.1063,47.138,156800.0
2012-05-08 09:55:00,59.63,59.73,59.48,59.49,102700.0,47.1459,47.2249,47.0273,47.0352,102700.0
2012-05-08 10:00:00,59.5,59.63,59.27,59.48,139400.0,47.0431,47.1459,46.8612,47.0273,139400.0
2012-05-08 10:05:00,59.48,59.55,59.3,59.39,93000.0,47.0273,47.0826,46.885,46.9561,93000.0
2012-05-08 10:10:00,59.4,59.54,59.28,59.48,89000.0,46.964,47.0747,46.8691,47.0273,89000.0
2012-05-08 10:15:00,59.49,59.5,59.24,59.24,107900.0,47.0352,47.0431,46.8375,46.8375,107900.0
2012-05-08 10:20:00,59.23,59.27,59.11,59.22,82100.0,46.8296,46.8612,46.7347,46.8217,82100.0
2012-05-08 10:25:00,59.22,59.25,59.11,59.2,54300.0,46.8217,46.8454,46.7347,46.8059,54300.0
2012-05-08 10:30:00,59.2,59.2,58.72,58.82,227800.0,46.8059,46.8059,46.4264,46.5054,227800.0
2012-05-08 10:35:00,58.82,58.94,58.77,58.9,80000.0,46.5054,46.6003,46.4659,46.5687,80000.0
2012-05-08 10:40:00,58.91,58.92,58.75,58.77,83000.0,46.5766,46.5845,46.4501,46.4659,83000.0
2012-05-08 10:45:00,58.77,58.82,58.7,58.73,90800.0,46.4659,46.5054,46.4106,46.4343,90800.0
2012-05-08 10:50:00,58.73,58.77,58.68,58.72,95600.0,46.4343,46.4659,46.3948,46.4264,95600.0
2012-05-08 10:55:00,58.71,58.93,58.7,58.93,117700.0,46.4185,46.5924,46.4106,46.5924,117700.0
2012-05-08 11:00:00,58.93,59.03,58.92,58.95,106600.0,46.5924,46.6715,46.5845,46.6082,106600.0
2012-05-08 11:05:00,58.97,58.97,58.81,58.93,80300.0,46.624,46.624,46.4975,46.5924,80300.0
2012-05-08 11:10:00,58.93,58.98,58.79,58.79,67900.0,46.5924,46.6319,46.4817,46.4817,67900.0
2012-05-08 11:15:00,58.8,58.83,58.69,58.81,103700.0,46.4896,46.5134,46.4027,46.4975,103700.0
2012-05-08 11:20:00,58.83,58.83,58.56,58.63,154600.0,46.5134,46.5134,46.2999,46.3552,154600.0
2012-05-08 11:25:00,58.64,58.79,58.63,58.77,68300.0,46.3631,46.4817,46.3552,46.4659,68300.0
2012-05-08 11:30:00,58.75,58.83,58.75,58.82,48500.0,46.4501,46.5134,46.4501,46.5054,48500.0
2012-05-08 11:35:00,58.82,59.02,58.82,59.01,35300.0,46.5054,46.6636,46.5054,46.6557,35300.0
2012-05-08 11:40:00,59.02,59.03,58.88,58.89,86000.0,46.6636,46.6715,46.5529,46.5608,86000.0
2012-05-08 11:45:00,58.89,58.96,58.87,58.95,160600.0,46.5608,46.6161,46.545,46.6082,160600.0
2012-05-08 11:50:00,58.98,59.18,58.95,59.13,36000.0,46.6319,46.7901,46.6082,46.7505,36000.0
2012-05-08 11:55:00,59.14,59.2,59.08,59.11,35500.0,46.7585,46.8059,46.711,46.7347,35500.0
2012-05-08 12:00:00,59.11,59.12,59.02,59.04,30700.0,46.7347,46.7426,46.6636,46.6794,30700.0
2012-05-08 12:05:00,59.04,59.07,58.99,59.0,40600.0,46.6794,46.7031,46.6399,46.6478,40600.0
2012-05-08 12:10:00,58.99,59.04,58.98,58.98,57900.0,46.6399,46.6794,46.6319,46.6319,57900.0
2012-05-08 12:15:00,58.98,58.98,58.87,58.9,46400.0,46.6319,46.6319,46.545,46.5687,46400.0
2012-05-08 12:20:00,58.91,58.95,58.78,58.79,33900.0,46.5766,46.6082,46.4738,46.4817,33900.0
2012-05-08 12:25:00,58.78,58.93,58.78,58.85,35200.0,46.4738,46.5924,46.4738,46.5292,35200.0
2012-05-08 12:30:00,58.85,58.9,58.82,58.85,32100.0,46.5292,46.5687,46.5054,46.5292,32100.0
2012-05-08 12:35:00,58.85,58.99,58.85,58.99,25100.0,46.5292,46.6399,46.5292,46.6399,25100.0
2012-05-08 12:40:00,58.98,59.0,58.91,58.91,44000.0,46.6319,46.6478,46.5766,46.5766,44000.0
2012-05-08 12:45:00,58.9,58.93,58.87,58.89,24400.0,46.5687,46.5924,46.545,46.5608,24400.0
2012-05-08 12:50:00,58.88,58.93,58.82,58.84,28700.0,46.5529,46.5924,46.5054,46.5213,28700.0
2012-05-08 12:55:00,58.86,58.92,58.8,58.89,45000.0,46.5371,46.5845,46.4896,46.5608,45000.0
2012-05-08 13:00:00,58.89,58.97,58.86,58.97,19500.0,46.5608,46.624,46.5371,46.624,19500.0
2012-05-08 13:05:00,58.98,59.0,58.96,59.0,38900.0,46.6319,46.6478,46.6161,46.6478,38900.0
2012-05-08 13:10:00,58.99,59.09,58.99,59.07,29600.0,46.6399,46.7189,46.6399,46.7031,29600.0
2012-05-08 13:15:00,59.06,59.17,59.05,59.13,34900.0,46.6952,46.7822,46.6873,46.7505,34900.0
2012-05-08 13:20:00,59.13,59.14,59.0,59.0,22200.0,46.7505,46.7585,46.6478,46.6478,22200.0
2012-05-08 13:25:00,59.0,59.09,59.0,59.08,43300.0,46.6478,46.7189,46.6478,46.711,43300.0
2012-05-08 13:30:00,59.09,59.09,58.98,59.07,69900.0,46.7189,46.7189,46.6319,46.7031,69900.0
2012-05-08 13:35:00,59.07,59.12,59.02,59.08,57300.0,46.7031,46.7426,46.6636,46.711,57300.0
2012-05-08 13:40:00,59.1,59.16,59.03,59.15,44400.0,46.7268,46.7743,46.6715,46.7664,44400.0
2012-05-08 13:45:00,59.16,59.18,59.12,59.17,25800.0,46.7743,46.7901,46.7426,46.7822,25800.0
2012-05-08 13:50:00,59.17,59.17,59.02,59.08,37500.0,46.7822,46.7822,46.6636,46.711,37500.0
2012-05-08 13:55:00,59.07,59.13,59.06,59.13,34900.0,46.7031,46.7505,46.6952,46.7505,34900.0
2012-05-08 14:00:00,59.13,59.23,59.13,59.18,28800.0,46.7505,46.8296,46.7505,46.7901,28800.0
2012-05-08 14:05:00,59.17,59.18,59.13,59.14,32200.0,46.7822,46.7901,46.7505,46.7585,32200.0
2012-05-08 14:10:00,59.14,59.15,59.06,59.09,32100.0,46.7585,46.7664,46.6952,46.7189,32100.0
2012-05-08 14:15:00,59.08,59.1,59.03,59.09,42800.0,46.711,46.7268,46.6715,46.7189,42800.0
2012-05-08 14:20:00,59.08,59.16,59.08,59.11,25500.0,46.711,46.7743,46.711,46.7347,25500.0
2012-05-08 14:25:00,59.13,59.21,59.12,59.18,35100.0,46.7505,46.8138,46.7426,46.7901,35100.0
2012-05-08 14:30:00,59.2,59.24,59.16,59.21,56000.0,46.8059,46.8375,46.7743,46.8138,56000.0
2012-05-08 14:35:00,59.21,59.24,59.19,59.2,52800.0,46.8138,46.8375,46.798,46.8059,52800.0
2012-05-08 14:40:00,59.2,59.28,59.2,59.2,61900.0,46.8059,46.8691,46.8059,46.8059,61900.0
2012-05-08 14:45:00,59.2,59.25,59.16,59.23,27000.0,46.8059,46.8454,46.7743,46.8296,27000.0
2012-05-08 14:50:00,59.22,59.23,59.16,59.17,55700.0,46.8217,46.8296,46.7743,46.7822,55700.0
2012-05-08 14:55:00,59.18,59.22,59.17,59.19,36700.0,46.7901,46.8217,46.7822,46.798,36700.0
2012-05-08 15:00:00,59.19,59.37,59.11,59.35,195800.0,46.798,46.9403,46.7347,46.9245,195800.0
2012-05-08 15:05:00,59.35,59.41,59.32,59.35,143900.0,46.9245,46.9719,46.9008,46.9245,143900.0
2012-05-08 15:10:00,59.36,59.52,59.34,59.51,139200.0,46.9324,47.0589,46.9166,47.051,139200.0
2012-05-08 15:15:00,59.51,59.64,59.46,59.64,216500.0,47.051,47.1538,47.0115,47.1538,216500.0
2012-05-08 15:20:00,59.64,59.64,59.41,59.42,159000.0,47.1538,47.1538,46.9719,46.9798,159000.0
2012-05-08 15:25:00,59.41,59.57,59.41,59.52,183800.0,46.9719,47.0984,46.9719,47.0589,183800.0
2012-05-08 15:30:00,59.52,59.63,59.5,59.6,63100.0,47.0589,47.1459,47.0431,47.1221,63100.0
2012-05-08 15:35:00,59.59,59.73,59.58,59.69,107600.0,47.1142,47.2249,47.1063,47.1933,107600.0
2012-05-08 15:40:00,59.69,59.7,59.56,59.61,160600.0,47.1933,47.2012,47.0905,47.1301,160600.0
2012-05-08 15:45:00,59.61,59.63,59.5,59.5,170500.0,47.1301,47.1459,47.0431,47.0431,170500.0
2012-05-08 15:50:00,59.5,59.55,59.47,59.47,222600.0,47.0431,47.0826,47.0194,47.0194,222600.0
2012-05-08 15:55:00,59.49,59.54,59.31,59.35,837900.0,47.0352,47.0747,46.8929,46.9245,837900.0
2012-05-09 09:30:00,58.61,58.96,58.46,58.71,110100.0,46.3394,46.6161,46.2208,46.4185,110100.0
2012-05-09 09:35:00,58.71,58.76,58.5,58.52,84100.0,46.4185,46.458,46.2524,46.2683,84100.0
2012-05-09 09:40:00,58.53,58.69,58.53,58.62,86500.0,46.2762,46.4027,46.2762,46.3473,86500.0
2012-05-09 09:45:00,58.63,58.63,58.5,58.52,127400.0,46.3552,46.3552,46.2524,46.2683,127400.0
2012-05-09 09:50:00,58.52,58.65,58.52,58.6,80200.0,46.2683,46.371,46.2683,46.3315,80200.0
2012-05-09 09:55:00,58.59,58.66,58.57,58.62,53700.0,46.3236,46.3789,46.3078,46.3473,53700.0
2012-05-09 10:00:00,58.62,58.76,58.61,58.68,109400.0,46.3473,46.458,46.3394,46.3948,109400.0
2012-05-09 10:05:00,58.68,58.68,58.51,58.54,54000.0,46.3948,46.3948,46.2603,46.2841,54000.0
2012-05-09 10:10:00,58.55,58.68,58.55,58.59,51700.0,46.292,46.3948,46.292,46.3236,51700.0
2012-05-09 10:15:00,58.6,58.6,58.43,58.5,72700.0,46.3315,46.3315,46.1971,46.2524,72700.0
2012-05-09 10:20:00,58.51,58.51,58.37,58.43,52500.0,46.2603,46.2603,46.1497,46.1971,52500.0
2012-05-09 10:25:00,58.43,58.48,58.33,58.38,62600.0,46.1971,46.2366,46.118,46.1576,62600.0
2012-05-09 10:30:00,58.38,58.59,58.33,58.55,118900.0,46.1576,46.3236,46.118,46.292,118900.0
2012-05-09 10:35:00,58.57,58.61,58.48,58.57,137700.0,46.3078,46.3394,46.2366,46.3078,137700.0
2012-05-09 10:40:00,58.58,58.63,58.53,58.58,105900.0,46.3157,46.3552,46.2762,46.3157,105900.0
2012-05-09 10:45:00,58.58,58.74,58.58,58.73,70600.0,46.3157,46.4422,46.3157,46.4343,70600.0
2012-05-09 10:50:00,58.74,58.83,58.7,58.82,57600.0,46.4422,46.5134,46.4106,46.5054,57600.0
2012-05-09 10:55:00,58.81,58.98,58.79,58.89,66300.0,46.4975,46.6319,46.4817,46.5608,66300.0
2012-05-09 11:00:00,58.89,58.95,58.86,58.95,259500.0,46.5608,46.6082,46.5371,46.6082,259500.0
2012-05-09 11:05:00,58.95,59.07,58.91,59.05,74700.0,46.6082,46.7031,46.5766,46.6873,74700.0
2012-05-09 11:10:00,59.06,59.3,59.06,59.21,103700.0,46.6952,46.885,46.6952,46.8138,103700.0
2012-05-09 11:15:00,59.22,59.23,59.11,59.14,72400.0,46.8217,46.8296,46.7347,46.7585,72400.0
2012-05-09 11:20:00,59.13,59.22,59.09,59.09,95600.0,46.7505,46.8217,46.7189,46.7189,95600.0
2012-05-09 11:25:00,59.1,59.16,59.09,59.15,83800.0,46.7268,46.7743,46.7189,46.7664,83800.0
2012-05-09 11:30:00,59.15,59.35,59.14,59.35,95600.0,46.7664,46.9245,46.7585,46.9245,95600.0
2012-05-09 11:35:00,59.35,59.58,59.34,59.57,91500.0,46.9245,47.1063,46.9166,47.0984,91500.0
2012-05-09 11:40:00,59.57,59.61,59.46,59.51,63000.0,47.0984,47.1301,47.0115,47.051,63000.0
2012-05-09 11:45:00,59.51,59.56,59.48,59.49,33900.0,47.051,47.0905,47.0273,47.0352,33900.0
2012-05-09 11:50:00,59.5,59.5,59.41,59.41,31400.0,47.0431,47.0431,46.9719,46.9719,31400.0
2012-05-09 11:55:00,59.41,59.45,59.3,59.32,41500.0,46.9719,47.0036,46.885,46.9008,41500.0
2012-05-09 12:00:00,59.34,59.36,59.29,59.3,59600.0,46.9166,46.9324,46.877,46.885,59600.0
2012-05-09 12:05:00,59.3,59.35,59.23,59.24,76700.0,46.885,46.9245,46.8296,46.8375,76700.0
2012-05-09 12:10:00,59.25,59.29,59.24,59.27,43600.0,46.8454,46.877,46.8375,46.8612,43600.0
2012-05-09 12:15:00,59.27,59.28,59.23,59.27,38100.0,46.8612,46.8691,46.8296,46.8612,38100.0
2012-05-09 12:20:00,59.26,59.28,59.23,59.23,35100.0,46.8533,46.8691,46.8296,46.8296,35100.0
2012-05-09 12:25:00,59.23,59.26,59.2,59.24,49000.0,46.8296,46.8533,46.8059,46.8375,49000.0
2012-05-09 12:30:00,59.24,59.24,59.15,59.18,58100.0,46.8375,46.8375,46.7664,46.7901,58100.0
2012-05-09 12:35:00,59.19,59.19,59.13,59.14,53400.0,46.798,46.798,46.7505,46.7585,53400.0
2012-05-09 12:40:00,59.14,59.16,59.09,59.14,55400.0,46.7585,46.7743,46.7189,46.7585,55400.0
2012-05-09 12:45:00,59.14,59.19,59.09,59.18,51300.0,46.7585,46.798,46.7189,46.7901,51300.0
2012-05-09 12:50:00,59.17,59.26,59.17,59.19,20400.0,46.7822,46.8533,46.7822,46.798,20400.0
2012-05-09 12:55:00,59.2,59.34,59.2,59.32,34700.0,46.8059,46.9166,46.8059,46.9008,34700.0
2012-05-09 13:00:00,59.31,59.41,59.28,59.4,31600.0,46.8929,46.9719,46.8691,46.964,31600.0
2012-05-09 13:05:00,59.4,59.41,59.25,59.26,38700.0,46.964,46.9719,46.8454,46.8533,38700.0
2012-05-09 13:10:00,59.26,59.31,59.2,59.21,40400.0,46.8533,46.8929,46.8059,46.8138,40400.0
2012-05-09 13:15:00,59.2,59.23,59.18,59.18,49300.0,46.8059,46.8296,46.7901,46.7901,49300.0
2012-05-09 13:20:00,59.19,59.41,59.19,59.31,50000.0,46.798,46.9719,46.798,46.8929,50000.0
2012-05-09 13:25:00,59.3,59.4,59.29,59.32,58600.0,46.885,46.964,46.877,46.9008,58600.0
2012-05-09 13:30:00,59.32,59.44,59.28,59.42,57300.0,46.9008,46.9956,46.8691,46.9798,57300.0
2012-05-09 13:35:00,59.42,59.44,59.31,59.34,56900.0,46.9798,46.9956,46.8929,46.9166,56900.0
2012-05-09 13:40:00,59.35,59.53,59.35,59.47,32900.0,46.9245,47.0668,46.9245,47.0194,32900.0
2012-05-09 13:45:00,59.47,59.52,59.45,59.51,41500.0,47.0194,47.0589,47.0036,47.051,41500.0
2012-05-09 13:50:00,59.52,59.62,59.51,59.55,42100.0,47.0589,47.138,47.051,47.0826,42100.0
2012-05-09 13:55:00,59.55,59.59,59.51,59.52,26300.0,47.0826,47.1142,47.051,47.0589,26300.0
2012-05-09 14:00:00,59.51,59.51,59.4,59.44,30400.0,47.051,47.051,46.964,46.9956,30400.0
2012-05-09 14:05:00,59.45,59.51,59.45,59.51,35800.0,47.0036,47.051,47.0036,47.051,35800.0
2012-05-09 14:10:00,59.5,59.61,59.5,59.6,22400.0,47.0431,47.1301,47.0431,47.1221,22400.0
2012-05-09 14:15:00,59.6,59.61,59.43,59.43,38300.0,47.1221,47.1301,46.9877,46.9877,38300.0
2012-05-09 14:20:00,59.44,59.63,59.44,59.6,57100.0,46.9956,47.1459,46.9956,47.1221,57100.0
2012-05-09 14:25:00,59.6,59.72,59.59,59.62,69000.0,47.1221,47.217,47.1142,47.138,69000.0
2012-05-09 14:30:00,59.62,59.62,59.52,59.6,39000.0,47.138,47.138,47.0589,47.1221,39000.0
2012-05-09 14:35:00,59.59,59.61,59.5,59.5,25900.0,47.1142,47.1301,47.0431,47.0431,25900.0
2012-05-09 14:40:00,59.5,59.68,59.5,59.66,32500.0,47.0431,47.1854,47.0431,47.1696,32500.0
2012-05-09 14:45:00,59.66,59.68,59.53,59.53,28600.0,47.1696,47.1854,47.0668,47.0668,28600.0
2012-05-09 14:50:00,59.51,59.62,59.51,59.55,43100.0,47.051,47.138,47.051,47.0826,43100.0
2012-05-09 14:55:00,59.55,59.55,59.43,59.43,44700.0,47.0826,47.0826,46.9877,46.9877,44700.0
2012-05-09 15:00:00,59.44,59.5,59.43,59.43,34600.0,46.9956,47.0431,46.9877,46.9877,34600.0
2012-05-09 15:05:00,59.43,59.46,59.34,59.34,76200.0,46.9877,47.0115,46.9166,46.9166,76200.0
2012-05-09 15:10:00,59.34,59.41,59.32,59.35,44600.0,46.9166,46.9719,46.9008,46.9245,44600.0
2012-05-09 15:15:00,59.35,59.47,59.34,59.44,44200.0,46.9245,47.0194,46.9166,46.9956,44200.0
2012-05-09 15:20:00,59.45,59.51,59.41,59.46,49200.0,47.0036,47.051,46.9719,47.0115,49200.0
2012-05-09 15:25:00,59.46,59.48,59.33,59.33,47000.0,47.0115,47.0273,46.9087,46.9087,47000.0
2012-05-09 15:30:00,59.34,59.38,59.25,59.38,69000.0,46.9166,46.9482,46.8454,46.9482,69000.0
2012-05-09 15:35:00,59.37,59.41,59.31,59.37,69800.0,46.9403,46.9719,46.8929,46.9403,69800.0
2012-05-09 15:40:00,59.36,59.54,59.36,59.47,67900.0,46.9324,47.0747,46.9324,47.0194,67900.0
2012-05-09 15:45:00,59.46,59.48,59.39,59.43,79200.0,47.0115,47.0273,46.9561,46.9877,79200.0
2012-05-09 15:50:00,59.43,59.43,59.23,59.29,74500.0,46.9877,46.9877,46.8296,46.877,74500.0
2012-05-09 15:55:00,59.29,59.32,59.22,59.25,148200.0,46.877,46.9008,46.8217,46.8454,148200.0
2012-05-10 09:30:00,59.78,59.78,59.39,59.45,120900.0,47.2645,47.2645,46.9561,47.0036,120900.0
2012-05-10 09:35:00,59.45,59.45,59.25,59.28,114100.0,47.0036,47.0036,46.8454,46.8691,114100.0
2012-05-10 09:40:00,59.28,59.38,59.12,59.36,61000.0,46.8691,46.9482,46.7426,46.9324,61000.0
2012-05-10 09:45:00,59.34,59.44,59.2,59.41,187100.0,46.9166,46.9956,46.8059,46.9719,187100.0
2012-05-10 09:50:00,59.4,59.55,59.33,59.42,88900.0,46.964,47.0826,46.9087,46.9798,88900.0
2012-05-10 09:55:00,59.44,59.62,59.42,59.54,30700.0,46.9956,47.138,46.9798,47.0747,30700.0
2012-05-10 10:00:00,59.53,59.6,59.48,59.51,78800.0,47.0668,47.1221,47.0273,47.051,78800.0
2012-05-10 10:05:00,59.5,59.67,59.49,59.59,66100.0,47.0431,47.1775,47.0352,47.1142,66100.0
2012-05-10 10:10:00,59.6,59.62,59.36,59.37,59000.0,47.1221,47.138,46.9324,46.9403,59000.0
2012-05-10 10:15:00,59.37,59.38,59.25,59.26,52100.0,46.9403,46.9482,46.8454,46.8533,52100.0
2012-05-10 10:20:00,59.26,59.3,58.98,59.02,105400.0,46.8533,46.885,46.6319,46.6636,105400.0
2012-05-10 10:25:00,59.01,59.01,58.84,58.96,110500.0,46.6557,46.6557,46.5213,46.6161,110500.0
2012-05-10 10:30:00,58.95,58.98,58.85,58.88,54500.0,46.6082,46.6319,46.5292,46.5529,54500.0
2012-05-10 10:35:00,58.87,58.91,58.84,58.85,46500.0,46.545,46.5766,46.5213,46.5292,46500.0
2012-05-10 10:40:00,58.86,58.93,58.84,58.87,59100.0,46.5371,46.5924,46.5213,46.545,59100.0
2012-05-10 10:45:00,58.88,58.88,58.76,58.79,62400.0,46.5529,46.5529,46.458,46.4817,62400.0
2012-05-10 10:50:00,58.79,58.86,58.73,58.74,42400.0,46.4817,46.5371,46.4343,46.4422,42400.0
2012-05-10 10:55:00,58.75,58.75,58.67,58.72,44600.0,46.4501,46.4501,46.3869,46.4264,44600.0
2012-05-10 11:00:00,58.73,58.76,58.61,58.61,69400.0,46.4343,46.458,46.3394,46.3394,69400.0
2012-05-10 11:05:00,58.62,58.69,58.58,58.58,49000.0,46.3473,46.4027,46.3157,46.3157,49000.0
2012-05-10 11:10:00,58.56,58.61,58.44,58.48,99700.0,46.2999,46.3394,46.205,46.2366,99700.0
2012-05-10 11:15:00,58.49,58.52,58.45,58.47,68600.0,46.2445,46.2683,46.2129,46.2287,68600.0
2012-05-10 11:20:00,58.48,58.63,58.47,58.61,76200.0,46.2366,46.3552,46.2287,46.3394,76200.0
2012-05-10 11:25:00,58.6,58.65,58.57,58.65,45500.0,46.3315,46.371,46.3078,46.371,45500.0
2012-05-10 11:30:00,58.65,58.77,58.63,58.76,57300.0,46.371,46.4659,46.3552,46.458,57300.0
2012-05-10 11:35:00,58.76,58.82,58.73,58.75,71700.0,46.458,46.5054,46.4343,46.4501,71700.0
2012-05-10 11:40:00,58.77,58.82,58.6,58.61,55400.0,46.4659,46.5054,46.3315,46.3394,55400.0
2012-05-10 11:45:00,58.63,58.65,58.44,58.5,47500.0,46.3552,46.371,46.205,46.2524,47500.0
2012-05-10 11:50:00,58.5,58.58,58.5,58.5,43000.0,46.2524,46.3157,46.2524,46.2524,43000.0
2012-05-10 11:55:00,58.51,58.6,58.5,58.57,38900.0,46.2603,46.3315,46.2524,46.3078,38900.0
2012-05-10 12:00:00,58.57,58.57,58.46,58.48,54700.0,46.3078,46.3078,46.2208,46.2366,54700.0
2012-05-10 12:05:00,58.47,58.49,58.4,58.47,45200.0,46.2287,46.2445,46.1734,46.2287,45200.0
2012-05-10 12:10:00,58.48,58.53,58.45,58.51,34000.0,46.2366,46.2762,46.2129,46.2603,34000.0
2012-05-10 12:15:00,58.51,58.59,58.51,58.58,35300.0,46.2603,46.3236,46.2603,46.3157,35300.0
2012-05-10 12:20:00,58.58,58.6,58.52,58.54,40800.0,46.3157,46.3315,46.2683,46.2841,40800.0
2012-05-10 12:25:00,58.54,58.6,58.53,58.57,53100.0,46.2841,46.3315,46.2762,46.3078,53100.0
2012-05-10 12:30:00,58.57,58.59,58.52,58.59,43800.0,46.3078,46.3236,46.2683,46.3236,43800.0
2012-05-10 12:35:00,58.58,58.63,58.57,58.61,70900.0,46.3157,46.3552,46.3078,46.3394,70900.0
2012-05-10 12:40:00,58.62,58.71,58.62,58.68,31800.0,46.3473,46.4185,46.3473,46.3948,31800.0
2012-05-10 12:45:00,58.69,58.69,58.64,58.65,35400.0,46.4027,46.4027,46.3631,46.371,35400.0
2012-05-10 12:50:00,58.66,58.7,58.65,58.68,34400.0,46.3789,46.4106,46.371,46.3948,34400.0
2012-05-10 12:55:00,58.68,58.75,58.65,58.68,58400.0,46.3948,46.4501,46.371,46.3948,58400.0
2012-05-10 13:00:00,58.69,58.75,58.64,58.68,39700.0,46.4027,46.4501,46.3631,46.3948,39700.0
2012-05-10 13:05:00,58.67,58.69,58.66,58.66,27800.0,46.3869,46.4027,46.3789,46.3789,27800.0
2012-05-10 13:10:00,58.66,58.7,58.64,58.69,58200.0,46.3789,46.4106,46.3631,46.4027,58200.0
2012-05-10 13:15:00,58.71,58.76,58.71,58.75,44900.0,46.4185,46.458,46.4185,46.4501,44900.0
2012-05-10 13:20:00,58.75,58.81,58.72,58.79,53800.0,46.4501,46.4975,46.4264,46.4817,53800.0
2012-05-10 13:25:00,58.8,58.81,58.75,58.78,29900.0,46.4896,46.4975,46.4501,46.4738,29900.0
2012-05-10 13:30:00,58.78,58.89,58.78,58.89,32800.0,46.4738,46.5608,46.4738,46.5608,32800.0
2012-05-10 13:35:00,58.87,58.93,58.84,58.85,66900.0,46.545,46.5924,46.5213,46.5292,66900.0
2012-05-10 13:40:00,58.87,58.92,58.86,58.87,62000.0,46.545,46.5845,46.5371,46.545,62000.0
2012-05-10 13:45:00,58.86,58.86,58.8,58.82,54400.0,46.5371,46.5371,46.4896,46.5054,54400.0
2012-05-10 13:50:00,58.81,58.92,58.81,58.9,36500.0,46.4975,46.5845,46.4975,46.5687,36500.0
2012-05-10 13:55:00,58.9,58.9,58.77,58.78,42500.0,46.5687,46.5687,46.4659,46.4738,42500.0
2012-05-10 14:00:00,58.78,58.84,58.78,58.83,37800.0,46.4738,46.5213,46.4738,46.5134,37800.0
2012-05-10 14:05:00,58.82,58.88,58.79,58.79,45400.0,46.5054,46.5529,46.4817,46.4817,45400.0
2012-05-10 14:10:00,58.79,58.88,58.79,58.84,51500.0,46.4817,46.5529,46.4817,46.5213,51500.0
2012-05-10 14:15:00,58.84,58.87,58.8,58.85,35200.0,46.5213,46.545,46.4896,46.5292,35200.0
2012-05-10 14:20:00,58.87,58.91,58.86,58.9,46900.0,46.545,46.5766,46.5371,46.5687,46900.0
2012-05-10 14:25:00,58.89,58.99,58.89,58.98,44800.0,46.5608,46.6399,46.5608,46.6319,44800.0
2012-05-10 14:30:00,58.98,58.99,58.93,58.93,77900.0,46.6319,46.6399,46.5924,46.5924,77900.0
2012-05-10 14:35:00,58.92,59.03,58.91,58.99,44200.0,46.5845,46.6715,46.5766,46.6399,44200.0
2012-05-10 14:40:00,58.98,59.03,58.97,59.01,39400.0,46.6319,46.6715,46.624,46.6557,39400.0
2012-05-10 14:45:00,59.01,59.02,58.97,58.99,42600.0,46.6557,46.6636,46.624,46.6399,42600.0
2012-05-10 14:50:00,58.98,58.99,58.93,58.99,33700.0,46.6319,46.6399,46.5924,46.6399,33700.0
2012-05-10 14:55:00,58.98,58.99,58.96,58.98,28300.0,46.6319,46.6399,46.6161,46.6319,28300.0
2012-05-10 15:00:00,58.97,59.01,58.95,58.95,35900.0,46.624,46.6557,46.6082,46.6082,35900.0
2012-05-10 15:05:00,58.95,58.96,58.87,58.88,37400.0,46.6082,46.6161,46.545,46.5529,37400.0
2012-05-10 15:10:00,58.89,58.92,58.85,58.85,54900.0,46.5608,46.5845,46.5292,46.5292,54900.0
2012-05-10 15:15:00,58.85,58.88,58.82,58.84,40200.0,46.5292,46.5529,46.5054,46.5213,40200.0
2012-05-10 15:20:00,58.85,58.87,58.77,58.82,54100.0,46.5292,46.545,46.4659,46.5054,54100.0
2012-05-10 15:25:00,58.83,58.83,58.78,58.78,41500.0,46.5134,46.5134,46.4738,46.4738,41500.0
2012-05-10 15:30:00,58.79,58.86,58.78,58.85,57700.0,46.4817,46.5371,46.4738,46.5292,57700.0
2012-05-10 15:35:00,58.86,58.86,58.82,58.84,52900.0,46.5371,46.5371,46.5054,46.5213,52900.0
2012-05-10 15:40:00,58.84,58.86,58.74,58.78,106300.0,46.5213,46.5371,46.4422,46.4738,106300.0
2012-05-10 15:45:00,58.78,58.79,58.72,58.75,90700.0,46.4738,46.4817,46.4264,46.4501,90700.0
2012-05-10 15:50:00,58.75,58.76,58.58,58.58,130800.0,46.4501,46.458,46.3157,46.3157,130800.0
2012-05-10 15:55:00,58.58,58.73,58.58,58.73,221200.0,46.3157,46.4343,46.3157,46.4343,221200.0
2012-05-11 09:30:00,58.55,58.63,58.08,58.59,78600.0,46.292,46.3552,45.9204,46.3236,78600.0
2012-05-11 09:35:00,58.59,58.59,58.45,58.5,48500.0,46.3236,46.3236,46.2129,46.2524,48500.0
2012-05-11 09:40:00,58.51,58.58,58.47,58.51,47400.0,46.2603,46.3157,46.2287,46.2603,47400.0
2012-05-11 09:45:00,58.49,58.63,58.44,58.45,36000.0,46.2445,46.3552,46.205,46.2129,36000.0
2012-05-11 09:50:00,58.45,58.65,58.45,58.55,50900.0,46.2129,46.371,46.2129,46.292,50900.0
2012-05-11 09:55:00,58.58,58.74,58.58,58.62,45200.0,46.3157,46.4422,46.3157,46.3473,45200.0
2012-05-11 10:00:00,58.63,59.01,58.62,58.94,59700.0,46.3552,46.6557,46.3473,46.6003,59700.0
2012-05-11 10:05:00,58.93,58.94,58.75,58.78,32600.0,46.5924,46.6003,46.4501,46.4738,32600.0
2012-05-11 10:10:00,58.78,58.89,58.73,58.73,27100.0,46.4738,46.5608,46.4343,46.4343,27100.0
2012-05-11 10:15:00,58.73,58.96,58.73,58.93,33500.0,46.4343,46.6161,46.4343,46.5924,33500.0
2012-05-11 10:20:00,58.93,59.07,58.92,58.94,27500.0,46.5924,46.7031,46.5845,46.6003,27500.0
2012-05-11 10:25:00,58.94,59.04,58.92,59.04,29500.0,46.6003,46.6794,46.5845,46.6794,29500.0
2012-05-11 10:30:00,59.04,59.18,59.04,59.17,39100.0,46.6794,46.7901,46.6794,46.7822,39100.0
2012-05-11 10:35:00,59.18,59.2,59.13,59.16,28100.0,46.7901,46.8059,46.7505,46.7743,28100.0
2012-05-11 10:40:00,59.17,59.22,59.09,59.09,21900.0,46.7822,46.8217,46.7189,46.7189,21900.0
2012-05-11 10:45:00,59.1,59.12,58.97,58.97,36300.0,46.7268,46.7426,46.624,46.624,36300.0
2012-05-11 10:50:00,58.99,59.07,58.97,59.06,34800.0,46.6399,46.7031,46.624,46.6952,34800.0
2012-05-11 10:55:00,59.06,59.15,59.06,59.1,36900.0,46.6952,46.7664,46.6952,46.7268,36900.0
2012-05-11 11:00:00,59.09,59.11,58.96,58.98,39900.0,46.7189,46.7347,46.6161,46.6319,39900.0
2012-05-11 11:05:00,58.96,59.11,58.96,59.1,34700.0,46.6161,46.7347,46.6161,46.7268,34700.0
2012-05-11 11:10:00,59.09,59.17,59.03,59.11,35300.0,46.7189,46.7822,46.6715,46.7347,35300.0
2012-05-11 11:15:00,59.1,59.13,59.05,59.05,32600.0,46.7268,46.7505,46.6873,46.6873,32600.0
2012-05-11 11:20:00,59.04,59.08,59.01,59.02,52600.0,46.6794,46.711,46.6557,46.6636,52600.0
2012-05-11 11:25:00,59.04,59.12,59.01,59.06,49300.0,46.6794,46.7426,46.6557,46.6952,49300.0
2012-05-11 11:30:00,59.07,59.24,59.06,59.22,66200.0,46.7031,46.8375,46.6952,46.8217,66200.0
2012-05-11 11:35:00,59.21,59.25,59.18,59.19,35400.0,46.8138,46.8454,46.7901,46.798,35400.0
2012-05-11 11:40:00,59.2,59.2,59.08,59.12,32000.0,46.8059,46.8059,46.711,46.7426,32000.0
2012-05-11 11:45:00,59.12,59.14,59.07,59.09,44000.0,46.7426,46.7585,46.7031,46.7189,44000.0
2012-05-11 11:50:00,59.08,59.09,58.98,59.03,40900.0,46.711,46.7189,46.6319,46.6715,40900.0
2012-05-11 11:55:00,59.04,59.04,58.98,59.0,18300.0,46.6794,46.6794,46.6319,46.6478,18300.0
2012-05-11 12:00:00,59.01,59.01,58.91,58.91,39100.0,46.6557,46.6557,46.5766,46.5766,39100.0
2012-05-11 12:05:00,58.91,58.94,58.82,58.83,47900.0,46.5766,46.6003,46.5054,46.5134,47900.0
2012-05-11 12:10:00,58.82,58.83,58.75,58.8,29000.0,46.5054,46.5134,46.4501,46.4896,29000.0
2012-05-11 12:15:00,58.81,58.88,58.81,58.83,17600.0,46.4975,46.5529,46.4975,46.5134,17600.0
2012-05-11 12:20:00,58.83,58.97,58.83,58.95,22300.0,46.5134,46.624,46.5134,46.6082,22300.0
2012-05-11 12:25:00,58.95,58.95,58.88,58.88,11100.0,46.6082,46.6082,46.5529,46.5529,11100.0
2012-05-11 12:30:00,58.88,58.9,58.85,58.85,20900.0,46.5529,46.5687,46.5292,46.5292,20900.0
2012-05-11 12:35:00,58.86,58.95,58.83,58.92,23500.0,46.5371,46.6082,46.5134,46.5845,23500.0
2012-05-11 12:40:00,58.92,58.92,58.84,58.84,19000.0,46.5845,46.5845,46.5213,46.5213,19000.0
2012-05-11 12:45:00,58.85,58.9,58.85,58.9,15700.0,46.5292,46.5687,46.5292,46.5687,15700.0
2012-05-11 12:50:00,58.9,58.93,58.85,58.86,24700.0,46.5687,46.5924,46.5292,46.5371,24700.0
2012-05-11 12:55:00,58.87,58.9,58.85,58.86,14500.0,46.545,46.5687,46.5292,46.5371,14500.0
2012-05-11 13:00:00,58.88,58.9,58.85,58.89,17500.0,46.5529,46.5687,46.5292,46.5608,17500.0
2012-05-11 13:05:00,58.9,58.94,58.87,58.89,19300.0,46.5687,46.6003,46.545,46.5608,19300.0
2012-05-11 13:10:00,58.9,58.93,58.89,58.9,27700.0,46.5687,46.5924,46.5608,46.5687,27700.0
2012-05-11 13:15:00,58.9,58.95,58.86,58.95,26800.0,46.5687,46.6082,46.5371,46.6082,26800.0
2012-05-11 13:20:00,58.94,58.95,58.87,58.88,24600.0,46.6003,46.6082,46.545,46.5529,24600.0
2012-05-11 13:25:00,58.87,58.9,58.87,58.88,25100.0,46.545,46.5687,46.545,46.5529,25100.0
2012-05-11 13:30:00,58.89,58.97,58.88,58.94,35300.0,46.5608,46.624,46.5529,46.6003,35300.0
2012-05-11 13:35:00,58.94,58.96,58.86,58.87,30100.0,46.6003,46.6161,46.5371,46.545,30100.0
2012-05-11 13:40:00,58.87,58.93,58.85,58.92,26000.0,46.545,46.5924,46.5292,46.5845,26000.0
2012-05-11 13:45:00,58.92,58.94,58.88,58.93,31600.0,46.5845,46.6003,46.5529,46.5924,31600.0
2012-05-11 13:50:00,58.92,58.95,58.92,58.94,19600.0,46.5845,46.6082,46.5845,46.6003,19600.0
2012-05-11 13:55:00,58.93,58.96,58.9,58.95,28500.0,46.5924,46.6161,46.5687,46.6082,28500.0
2012-05-11 14:00:00,58.96,58.98,58.9,58.9,30200.0,46.6161,46.6319,46.5687,46.5687,30200.0
2012-05-11 14:05:00,58.89,58.93,58.85,58.87,27800.0,46.5608,46.5924,46.5292,46.545,27800.0
2012-05-11 14:10:00,58.87,58.91,58.84,58.9,25600.0,46.545,46.5766,46.5213,46.5687,25600.0
2012-05-11 14:15:00,58.89,58.96,58.88,58.94,35900.0,46.5608,46.6161,46.5529,46.6003,35900.0
2012-05-11 14:20:00,58.95,58.95,58.86,58.87,35100.0,46.6082,46.6082,46.5371,46.545,35100.0
2012-05-11 14:25:00,58.87,58.89,58.85,58.85,24200.0,46.545,46.5608,46.5292,46.5292,24200.0
2012-05-11 14:30:00,58.85,58.88,58.81,58.87,33500.0,46.5292,46.5529,46.4975,46.545,33500.0
2012-05-11 14:35:00,58.88,58.91,58.87,58.88,28400.0,46.5529,46.5766,46.545,46.5529,28400.0
2012-05-11 14:40:00,58.88,58.91,58.84,58.91,28500.0,46.5529,46.5766,46.5213,46.5766,28500.0
2012-05-11 14:45:00,58.89,58.9,58.86,58.87,29900.0,46.5608,46.5687,46.5371,46.545,29900.0
2012-05-11 14:50:00,58.86,58.87,58.79,58.82,34900.0,46.5371,46.545,46.4817,46.5054,34900.0
2012-05-11 14:55:00,58.82,58.82,58.78,58.8,32300.0,46.5054,46.5054,46.4738,46.4896,32300.0
2012-05-11 15:00:00,58.81,58.87,58.78,58.78,41400.0,46.4975,46.545,46.4738,46.4738,41400.0
2012-05-11 15:05:00,58.78,58.79,58.74,58.77,46600.0,46.4738,46.4817,46.4422,46.4659,46600.0
2012-05-11 15:10:00,58.78,58.83,58.78,58.83,104300.0,46.4738,46.5134,46.4738,46.5134,104300.0
2012-05-11 15:15:00,58.83,58.89,58.82,58.88,33500.0,46.5134,46.5608,46.5054,46.5529,33500.0
2012-05-11 15:20:00,58.89,58.9,58.82,58.84,29900.0,46.5608,46.5687,46.5054,46.5213,29900.0
2012-05-11 15:25:00,58.84,58.84,58.79,58.8,56000.0,46.5213,46.5213,46.4817,46.4896,56000.0
2012-05-11 15:30:00,58.8,58.8,58.75,58.79,36300.0,46.4896,46.4896,46.4501,46.4817,36300.0
2012-05-11 15:35:00,58.79,58.81,58.75,58.81,37700.0,46.4817,46.4975,46.4501,46.4975,37700.0
2012-05-11 15:40:00,58.81,58.81,58.65,58.65,62900.0,46.4975,46.4975,46.371,46.371,62900.0
2012-05-11 15:45:00,58.64,58.69,58.59,58.66,65700.0,46.3631,46.4027,46.3236,46.3789,65700.0
2012-05-11 15:50:00,58.66,58.68,58.59,58.59,50900.0,46.3789,46.3948,46.3236,46.3236,50900.0
2012-05-11 15:55:00,58.59,58.7,58.57,58.61,194200.0,46.3236,46.4106,46.3078,46.3394,194200.0
2012-05-14 09:30:00,58.21,58.39,58.07,58.11,60900.0,46.0232,46.1655,45.9125,45.9441,60900.0
2012-05-14 09:35:00,58.1,58.17,57.94,58.0,42300.0,45.9362,45.9915,45.8097,45.8571,42300.0
2012-05-14 09:40:00,57.99,58.12,57.92,57.94,69800.0,45.8492,45.952,45.7939,45.8097,69800.0
2012-05-14 09:45:00,57.93,58.0,57.9,57.91,41800.0,45.8018,45.8571,45.7781,45.786,41800.0
2012-05-14 09:50:00,57.92,58.05,57.92,58.05,19600.0,45.7939,45.8967,45.7939,45.8967,19600.0
2012-05-14 09:55:00,58.03,58.13,58.0,58.0,33300.0,45.8808,45.9599,45.8571,45.8571,33300.0
2012-05-14 10:00:00,58.0,58.15,57.96,58.14,60700.0,45.8571,45.9757,45.8255,45.9678,60700.0
2012-05-14 10:05:00,58.13,58.17,58.07,58.14,38600.0,45.9599,45.9915,45.9125,45.9678,38600.0
2012-05-14 10:10:00,58.14,58.22,58.05,58.13,33900.0,45.9678,46.0311,45.8967,45.9599,33900.0
2012-05-14 10:15:00,58.14,58.2,58.11,58.14,38200.0,45.9678,46.0153,45.9441,45.9678,38200.0
2012-05-14 10:20:00,58.13,58.15,58.07,58.15,25700.0,45.9599,45.9757,45.9125,45.9757,25700.0
2012-05-14 10:25:00,58.13,58.14,57.91,57.96,37900.0,45.9599,45.9678,45.786,45.8255,37900.0
2012-05-14 10:30:00,57.94,58.06,57.93,58.0,32300.0,45.8097,45.9046,45.8018,45.8571,32300.0
2012-05-14 10:35:00,57.99,58.11,57.99,58.1,21200.0,45.8492,45.9441,45.8492,45.9362,21200.0
2012-05-14 10:40:00,58.09,58.19,58.09,58.15,30700.0,45.9283,46.0073,45.9283,45.9757,30700.0
2012-05-14 10:45:00,58.15,58.22,58.08,58.2,21300.0,45.9757,46.0311,45.9204,46.0153,21300.0
2012-05-14 10:50:00,58.21,58.28,58.17,58.27,22700.0,46.0232,46.0785,45.9915,46.0706,22700.0
2012-05-14 10:55:00,58.25,58.29,58.22,58.22,19600.0,46.0548,46.0864,46.0311,46.0311,19600.0
2012-05-14 11:00:00,58.23,58.28,58.18,58.28,25400.0,46.039,46.0785,45.9994,46.0785,25400.0
2012-05-14 11:05:00,58.28,58.32,58.19,58.19,34100.0,46.0785,46.1101,46.0073,46.0073,34100.0
2012-05-14 11:10:00,58.19,58.23,58.14,58.23,13800.0,46.0073,46.039,45.9678,46.039,13800.0
2012-05-14 11:15:00,58.22,58.31,58.21,58.25,35500.0,46.0311,46.1022,46.0232,46.0548,35500.0
2012-05-14 11:20:00,58.26,58.45,58.24,58.42,76100.0,46.0627,46.2129,46.0469,46.1892,76100.0
2012-05-14 11:25:00,58.43,58.6,58.41,58.47,69000.0,46.1971,46.3315,46.1813,46.2287,69000.0
2012-05-14 11:30:00,58.46,58.49,58.4,58.4,30700.0,46.2208,46.2445,46.1734,46.1734,30700.0
2012-05-14 11:35:00,58.39,58.46,58.38,58.45,25900.0,46.1655,46.2208,46.1576,46.2129,25900.0
2012-05-14 11:40:00,58.45,58.52,58.41,58.47,77200.0,46.2129,46.2683,46.1813,46.2287,77200.0
2012-05-14 11:45:00,58.47,58.52,58.45,58.48,30400.0,46.2287,46.2683,46.2129,46.2366,30400.0
2012-05-14 11:50:00,58.47,58.6,58.47,58.59,56800.0,46.2287,46.3315,46.2287,46.3236,56800.0
2012-05-14 11:55:00,58.59,58.7,58.56,58.68,74900.0,46.3236,46.4106,46.2999,46.3948,74900.0
2012-05-14 12:00:00,58.68,58.69,58.6,58.64,18400.0,46.3948,46.4027,46.3315,46.3631,18400.0
2012-05-14 12:05:00,58.64,58.67,58.61,58.63,45700.0,46.3631,46.3869,46.3394,46.3552,45700.0
2012-05-14 12:10:00,58.63,58.69,58.63,58.66,58600.0,46.3552,46.4027,46.3552,46.3789,58600.0
2012-05-14 12:15:00,58.67,58.68,58.62,58.67,34300.0,46.3869,46.3948,46.3473,46.3869,34300.0
2012-05-14 12:20:00,58.67,58.76,58.64,58.73,36700.0,46.3869,46.458,46.3631,46.4343,36700.0
2012-05-14 12:25:00,58.72,58.74,58.66,58.66,31200.0,46.4264,46.4422,46.3789,46.3789,31200.0
2012-05-14 12:30:00,58.66,58.7,58.65,58.7,25000.0,46.3789,46.4106,46.371,46.4106,25000.0
2012-05-14 12:35:00,58.71,58.73,58.67,58.72,31500.0,46.4185,46.4343,46.3869,46.4264,31500.0
2012-05-14 12:40:00,58.72,58.75,58.68,58.69,81600.0,46.4264,46.4501,46.3948,46.4027,81600.0
2012-05-14 12:45:00,58.7,58.72,58.65,58.65,30100.0,46.4106,46.4264,46.371,46.371,30100.0
2012-05-14 12:50:00,58.64,58.71,58.64,58.67,31300.0,46.3631,46.4185,46.3631,46.3869,31300.0
2012-05-14 12:55:00,58.67,58.68,58.61,58.68,125500.0,46.3869,46.3948,46.3394,46.3948,125500.0
2012-05-14 13:00:00,58.67,58.69,58.64,58.67,16800.0,46.3869,46.4027,46.3631,46.3869,16800.0
2012-05-14 13:05:00,58.68,58.74,58.66,58.72,148100.0,46.3948,46.4422,46.3789,46.4264,148100.0
2012-05-14 13:10:00,58.72,58.76,58.7,58.76,134500.0,46.4264,46.458,46.4106,46.458,134500.0
2012-05-14 13:15:00,58.76,58.78,58.67,58.71,75500.0,46.458,46.4738,46.3869,46.4185,75500.0
2012-05-14 13:20:00,58.7,58.79,58.68,58.76,40300.0,46.4106,46.4817,46.3948,46.458,40300.0
2012-05-14 13:25:00,58.75,58.78,58.75,58.76,30200.0,46.4501,46.4738,46.4501,46.458,30200.0
2012-05-14 13:30:00,58.77,58.94,58.76,58.88,51900.0,46.4659,46.6003,46.458,46.5529,51900.0
2012-05-14 13:35:00,58.87,58.99,58.87,58.98,22800.0,46.545,46.6399,46.545,46.6319,22800.0
2012-05-14 13:40:00,58.98,59.02,58.96,59.01,32200.0,46.6319,46.6636,46.6161,46.6557,32200.0
2012-05-14 13:45:00,59.0,59.0,58.95,58.98,21000.0,46.6478,46.6478,46.6082,46.6319,21000.0
2012-05-14 13:50:00,58.98,59.17,58.97,59.1,51000.0,46.6319,46.7822,46.624,46.7268,51000.0
2012-05-14 13:55:00,59.09,59.13,59.02,59.02,33100.0,46.7189,46.7505,46.6636,46.6636,33100.0
2012-05-14 14:00:00,59.02,59.1,59.02,59.07,37700.0,46.6636,46.7268,46.6636,46.7031,37700.0
2012-05-14 14:05:00,59.07,59.09,59.05,59.08,27700.0,46.7031,46.7189,46.6873,46.711,27700.0
2012-05-14 14:10:00,59.08,59.09,59.02,59.02,27000.0,46.711,46.7189,46.6636,46.6636,27000.0
2012-05-14 14:15:00,59.03,59.03,58.93,58.95,35000.0,46.6715,46.6715,46.5924,46.6082,35000.0
2012-05-14 14:20:00,58.95,59.05,58.95,59.04,32000.0,46.6082,46.6873,46.6082,46.6794,32000.0
2012-05-14 14:25:00,59.03,59.06,58.99,59.04,35200.0,46.6715,46.6952,46.6399,46.6794,35200.0
2012-05-14 14:30:00,59.05,59.07,58.99,59.07,19200.0,46.6873,46.7031,46.6399,46.7031,19200.0
2012-05-14 14:35:00,59.06,59.07,58.93,58.96,39700.0,46.6952,46.7031,46.5924,46.6161,39700.0
2012-05-14 14:40:00,58.96,58.96,58.91,58.94,25600.0,46.6161,46.6161,46.5766,46.6003,25600.0
2012-05-14 14:45:00,58.93,58.94,58.88,58.89,32600.0,46.5924,46.6003,46.5529,46.5608,32600.0
2012-05-14 14:50:00,58.89,58.98,58.89,58.96,34700.0,46.5608,46.6319,46.5608,46.6161,34700.0
2012-05-14 14:55:00,58.96,58.99,58.88,58.92,41100.0,46.6161,46.6399,46.5529,46.5845,41100.0
2012-05-14 15:00:00,58.91,58.92,58.8,58.81,46100.0,46.5766,46.5845,46.4896,46.4975,46100.0
2012-05-14 15:05:00,58.81,58.88,58.8,58.88,42100.0,46.4975,46.5529,46.4896,46.5529,42100.0
2012-05-14 15:10:00,58.87,58.91,58.86,58.88,51700.0,46.545,46.5766,46.5371,46.5529,51700.0
2012-05-14 15:15:00,58.88,58.92,58.85,58.87,45100.0,46.5529,46.5845,46.5292,46.545,45100.0
2012-05-14 15:20:00,58.87,58.88,58.82,58.88,48200.0,46.545,46.5529,46.5054,46.5529,48200.0
2012-05-14 15:25:00,58.89,58.9,58.84,58.85,46700.0,46.5608,46.5687,46.5213,46.5292,46700.0
2012-05-14 15:30:00,58.86,58.92,58.85,58.88,72400.0,46.5371,46.5845,46.5292,46.5529,72400.0
2012-05-14 15:35:00,58.87,58.91,58.85,58.87,65800.0,46.545,46.5766,46.5292,46.545,65800.0
2012-05-14 15:40:00,58.87,58.88,58.79,58.81,92600.0,46.545,46.5529,46.4817,46.4975,92600.0
2012-05-14 15:45:00,58.81,58.82,58.74,58.77,84400.0,46.4975,46.5054,46.4422,46.4659,84400.0
2012-05-14 15:50:00,58.77,58.82,58.76,58.79,98500.0,46.4659,46.5054,46.458,46.4817,98500.0
2012-05-14 15:55:00,58.79,58.83,58.77,58.81,237100.0,46.4817,46.5134,46.4659,46.4975,237100.0
2012-05-15 09:30:00,58.51,59.41,58.36,59.31,114500.0,46.2603,46.9719,46.1418,46.8929,114500.0
2012-05-15 09:35:00,59.3,59.46,59.17,59.24,54900.0,46.885,47.0115,46.7822,46.8375,54900.0
2012-05-15 09:40:00,59.25,59.39,59.1,59.2,76500.0,46.8454,46.9561,46.7268,46.8059,76500.0
2012-05-15 09:45:00,59.19,59.53,59.17,59.53,58000.0,46.798,47.0668,46.7822,47.0668,58000.0
2012-05-15 09:50:00,59.54,59.76,59.48,59.71,74600.0,47.0747,47.2486,47.0273,47.2091,74600.0
2012-05-15 09:55:00,59.7,59.71,59.6,59.65,52400.0,47.2012,47.2091,47.1221,47.1617,52400.0
2012-05-15 10:00:00,59.65,59.76,59.44,59.45,61900.0,47.1617,47.2486,46.9956,47.0036,61900.0
2012-05-15 10:05:00,59.46,59.72,59.46,59.67,48600.0,47.0115,47.217,47.0115,47.1775,48600.0
2012-05-15 10:10:00,59.68,59.7,59.55,59.6,34900.0,47.1854,47.2012,47.0826,47.1221,34900.0
2012-05-15 10:15:00,59.6,59.65,59.56,59.64,42700.0,47.1221,47.1617,47.0905,47.1538,42700.0
2012-05-15 10:20:00,59.66,59.8,59.66,59.8,53500.0,47.1696,47.2803,47.1696,47.2803,53500.0
2012-05-15 10:25:00,59.8,59.93,59.74,59.91,60500.0,47.2803,47.3831,47.2328,47.3672,60500.0
2012-05-15 10:30:00,59.9,59.98,59.77,59.8,89400.0,47.3593,47.4226,47.2566,47.2803,89400.0
2012-05-15 10:35:00,59.8,59.88,59.78,59.88,58100.0,47.2803,47.3435,47.2645,47.3435,58100.0
2012-05-15 10:40:00,59.87,59.94,59.84,59.86,63100.0,47.3356,47.391,47.3119,47.3277,63100.0
2012-05-15 10:45:00,59.85,59.89,59.75,59.86,57400.0,47.3198,47.3514,47.2407,47.3277,57400.0
2012-05-15 10:50:00,59.85,59.92,59.84,59.87,187800.0,47.3198,47.3752,47.3119,47.3356,187800.0
2012-05-15 10:55:00,59.87,59.98,59.86,59.97,49200.0,47.3356,47.4226,47.3277,47.4147,49200.0
2012-05-15 11:00:00,59.97,59.98,59.83,59.87,63600.0,47.4147,47.4226,47.304,47.3356,63600.0
2012-05-15 11:05:00,59.85,59.86,59.74,59.75,63700.0,47.3198,47.3277,47.2328,47.2407,63700.0
2012-05-15 11:10:00,59.74,59.75,59.5,59.53,89900.0,47.2328,47.2407,47.0431,47.0668,89900.0
2012-05-15 11:15:00,59.53,59.53,59.44,59.5,49100.0,47.0668,47.0668,46.9956,47.0431,49100.0
2012-05-15 11:20:00,59.5,59.52,59.46,59.46,60900.0,47.0431,47.0589,47.0115,47.0115,60900.0
2012-05-15 11:25:00,59.46,59.46,59.29,59.29,72600.0,47.0115,47.0115,46.877,46.877,72600.0
2012-05-15 11:30:00,59.29,59.38,59.25,59.36,121800.0,46.877,46.9482,46.8454,46.9324,121800.0
2012-05-15 11:35:00,59.36,59.59,59.36,59.59,51200.0,46.9324,47.1142,46.9324,47.1142,51200.0
2012-05-15 11:40:00,59.58,59.65,59.56,59.63,20100.0,47.1063,47.1617,47.0905,47.1459,20100.0
2012-05-15 11:45:00,59.63,59.74,59.55,59.68,26000.0,47.1459,47.2328,47.0826,47.1854,26000.0
2012-05-15 11:50:00,59.69,59.8,59.68,59.79,29000.0,47.1933,47.2803,47.1854,47.2724,29000.0
2012-05-15 11:55:00,59.8,59.87,59.79,59.87,31500.0,47.2803,47.3356,47.2724,47.3356,31500.0
2012-05-15 12:00:00,59.86,59.87,59.76,59.86,49300.0,47.3277,47.3356,47.2486,47.3277,49300.0
2012-05-15 12:05:00,59.86,59.97,59.82,59.93,46900.0,47.3277,47.4147,47.2961,47.3831,46900.0
2012-05-15 12:10:00,59.93,59.99,59.87,59.95,34200.0,47.3831,47.4305,47.3356,47.3989,34200.0
2012-05-15 12:15:00,59.94,59.99,59.86,59.91,32000.0,47.391,47.4305,47.3277,47.3672,32000.0
2012-05-15 12:20:00,59.91,59.92,59.82,59.86,24600.0,47.3672,47.3752,47.2961,47.3277,24600.0
2012-05-15 12:25:00,59.85,59.96,59.83,59.92,24900.0,47.3198,47.4068,47.304,47.3752,24900.0
2012-05-15 12:30:00,59.92,59.95,59.89,59.89,19300.0,47.3752,47.3989,47.3514,47.3514,19300.0
2012-05-15 12:35:00,59.89,59.97,59.89,59.92,26400.0,47.3514,47.4147,47.3514,47.3752,26400.0
2012-05-15 12:40:00,59.92,59.99,59.89,59.97,34600.0,47.3752,47.4305,47.3514,47.4147,34600.0
2012-05-15 12:45:00,59.98,60.0,59.92,59.92,39200.0,47.4226,47.4384,47.3752,47.3752,39200.0
2012-05-15 12:50:00,59.93,59.94,59.87,59.87,49000.0,47.3831,47.391,47.3356,47.3356,49000.0
2012-05-15 12:55:00,59.88,59.91,59.82,59.87,77000.0,47.3435,47.3672,47.2961,47.3356,77000.0
2012-05-15 13:00:00,59.88,59.94,59.87,59.91,37500.0,47.3435,47.391,47.3356,47.3672,37500.0
2012-05-15 13:05:00,59.91,59.93,59.89,59.9,44900.0,47.3672,47.3831,47.3514,47.3593,44900.0
2012-05-15 13:10:00,59.91,59.95,59.88,59.9,41600.0,47.3672,47.3989,47.3435,47.3593,41600.0
2012-05-15 13:15:00,59.9,59.9,59.84,59.89,71900.0,47.3593,47.3593,47.3119,47.3514,71900.0
2012-05-15 13:20:00,59.88,60.02,59.88,60.0,59600.0,47.3435,47.4542,47.3435,47.4384,59600.0
2012-05-15 13:25:00,60.0,60.07,59.99,60.0,41500.0,47.4384,47.4937,47.4305,47.4384,41500.0
2012-05-15 13:30:00,60.0,60.02,59.94,59.95,110900.0,47.4384,47.4542,47.391,47.3989,110900.0
2012-05-15 13:35:00,59.95,59.97,59.85,59.88,56300.0,47.3989,47.4147,47.3198,47.3435,56300.0
2012-05-15 13:40:00,59.88,59.91,59.87,59.88,46800.0,47.3435,47.3672,47.3356,47.3435,46800.0
2012-05-15 13:45:00,59.88,59.9,59.85,59.9,57800.0,47.3435,47.3593,47.3198,47.3593,57800.0
2012-05-15 13:50:00,59.89,59.9,59.83,59.86,40100.0,47.3514,47.3593,47.304,47.3277,40100.0
2012-05-15 13:55:00,59.86,59.87,59.71,59.76,74400.0,47.3277,47.3356,47.2091,47.2486,74400.0
2012-05-15 14:00:00,59.76,59.83,59.76,59.78,37600.0,47.2486,47.304,47.2486,47.2645,37600.0
2012-05-15 14:05:00,59.77,59.78,59.67,59.69,68400.0,47.2566,47.2645,47.1775,47.1933,68400.0
2012-05-15 14:10:00,59.69,59.71,59.67,59.7,44200.0,47.1933,47.2091,47.1775,47.2012,44200.0
2012-05-15 14:15:00,59.69,59.7,59.62,59.66,38500.0,47.1933,47.2012,47.138,47.1696,38500.0
2012-05-15 14:20:00,59.67,59.75,59.67,59.7,41700.0,47.1775,47.2407,47.1775,47.2012,41700.0
2012-05-15 14:25:00,59.7,59.73,59.67,59.7,28600.0,47.2012,47.2249,47.1775,47.2012,28600.0
2012-05-15 14:30:00,59.7,59.7,59.65,59.66,27100.0,47.2012,47.2012,47.1617,47.1696,27100.0
2012-05-15 14:35:00,59.67,59.67,59.5,59.52,49900.0,47.1775,47.1775,47.0431,47.0589,49900.0
2012-05-15 14:40:00,59.52,59.52,59.39,59.44,89100.0,47.0589,47.0589,46.9561,46.9956,89100.0
2012-05-15 14:45:00,59.44,59.46,59.4,59.43,39500.0,46.9956,47.0115,46.964,46.9877,39500.0
2012-05-15 14:50:00,59.43,59.43,59.3,59.3,41600.0,46.9877,46.9877,46.885,46.885,41600.0
2012-05-15 14:55:00,59.31,59.41,59.3,59.41,31000.0,46.8929,46.9719,46.885,46.9719,31000.0
2012-05-15 15:00:00,59.4,59.41,59.16,59.17,80600.0,46.964,46.9719,46.7743,46.7822,80600.0
2012-05-15 15:05:00,59.18,59.21,59.02,59.03,82500.0,46.7901,46.8138,46.6636,46.6715,82500.0
2012-05-15 15:10:00,59.04,59.04,58.85,58.9,127100.0,46.6794,46.6794,46.5292,46.5687,127100.0
2012-05-15 15:15:00,58.88,59.05,58.8,59.01,100800.0,46.5529,46.6873,46.4896,46.6557,100800.0
2012-05-15 15:20:00,59.02,59.05,58.89,59.02,75800.0,46.6636,46.6873,46.5608,46.6636,75800.0
2012-05-15 15:25:00,59.02,59.05,58.87,58.94,83700.0,46.6636,46.6873,46.545,46.6003,83700.0
2012-05-15 15:30:00,58.93,59.08,58.93,59.07,91900.0,46.5924,46.711,46.5924,46.7031,91900.0
2012-05-15 15:35:00,59.07,59.12,59.02,59.08,97400.0,46.7031,46.7426,46.6636,46.711,97400.0
2012-05-15 15:40:00,59.07,59.16,58.89,58.99,128300.0,46.7031,46.7743,46.5608,46.6399,128300.0
2012-05-15 15:45:00,58.98,59.07,58.86,58.93,117700.0,46.6319,46.7031,46.5371,46.5924,117700.0
2012-05-15 15:50:00,58.93,58.95,58.8,58.88,99100.0,46.5924,46.6082,46.4896,46.5529,99100.0
2012-05-15 15:55:00,58.88,59.02,58.88,58.94,202000.0,46.5529,46.6636,46.5529,46.6003,202000.0
2012-05-16 09:30:00,59.32,59.85,59.1,59.73,148000.0,46.9008,47.3198,46.7268,47.2249,148000.0
2012-05-16 09:35:00,59.73,59.73,59.53,59.71,67000.0,47.2249,47.2249,47.0668,47.2091,67000.0
2012-05-16 09:40:00,59.71,59.73,59.47,59.67,61900.0,47.2091,47.2249,47.0194,47.1775,61900.0
2012-05-16 09:45:00,59.67,59.84,59.52,59.83,81700.0,47.1775,47.3119,47.0589,47.304,81700.0
2012-05-16 09:50:00,59.86,60.12,59.82,60.09,60400.0,47.3277,47.5333,47.2961,47.5096,60400.0
2012-05-16 09:55:00,60.09,60.12,59.87,59.87,67200.0,47.5096,47.5333,47.3356,47.3356,67200.0
2012-05-16 10:00:00,59.88,59.91,59.76,59.79,73100.0,47.3435,47.3672,47.2486,47.2724,73100.0
2012-05-16 10:05:00,59.79,59.86,59.78,59.79,126600.0,47.2724,47.3277,47.2645,47.2724,126600.0
2012-05-16 10:10:00,59.79,59.79,59.64,59.68,159500.0,47.2724,47.2724,47.1538,47.1854,159500.0
2012-05-16 10:15:00,59.68,59.79,59.67,59.77,52200.0,47.1854,47.2724,47.1775,47.2566,52200.0
2012-05-16 10:20:00,59.77,59.87,59.75,59.81,126700.0,47.2566,47.3356,47.2407,47.2882,126700.0
2012-05-16 10:25:00,59.8,59.82,59.74,59.74,54800.0,47.2803,47.2961,47.2328,47.2328,54800.0
2012-05-16 10:30:00,59.75,59.84,59.74,59.79,32200.0,47.2407,47.3119,47.2328,47.2724,32200.0
2012-05-16 10:35:00,59.8,59.8,59.7,59.72,26800.0,47.2803,47.2803,47.2012,47.217,26800.0
2012-05-16 10:40:00,59.72,59.76,59.68,59.76,19900.0,47.217,47.2486,47.1854,47.2486,19900.0
2012-05-16 10:45:00,59.75,59.79,59.74,59.75,19300.0,47.2407,47.2724,47.2328,47.2407,19300.0
2012-05-16 10:50:00,59.75,59.75,59.61,59.68,16700.0,47.2407,47.2407,47.1301,47.1854,16700.0
2012-05-16 10:55:00,59.68,59.69,59.59,59.59,16700.0,47.1854,47.1933,47.1142,47.1142,16700.0
2012-05-16 11:00:00,59.6,59.6,59.56,59.58,16200.0,47.1221,47.1221,47.0905,47.1063,16200.0
2012-05-16 11:05:00,59.58,59.58,59.35,59.44,34600.0,47.1063,47.1063,46.9245,46.9956,34600.0
2012-05-16 11:10:00,59.46,59.56,59.45,59.48,21200.0,47.0115,47.0905,47.0036,47.0273,21200.0
2012-05-16 11:15:00,59.52,59.58,59.41,59.45,28800.0,47.0589,47.1063,46.9719,47.0036,28800.0
2012-05-16 11:20:00,59.44,59.45,59.36,59.4,36400.0,46.9956,47.0036,46.9324,46.964,36400.0
2012-05-16 11:25:00,59.4,59.47,59.37,59.43,48000.0,46.964,47.0194,46.9403,46.9877,48000.0
2012-05-16 11:30:00,59.43,59.53,59.43,59.46,26100.0,46.9877,47.0668,46.9877,47.0115,26100.0
2012-05-16 11:35:00,59.46,59.52,59.43,59.47,35200.0,47.0115,47.0589,46.9877,47.0194,35200.0
2012-05-16 11:40:00,59.47,59.51,59.42,59.5,29400.0,47.0194,47.051,46.9798,47.0431,29400.0
2012-05-16 11:45:00,59.5,59.55,59.42,59.54,30900.0,47.0431,47.0826,46.9798,47.0747,30900.0
2012-05-16 11:50:00,59.54,59.61,59.52,59.59,19700.0,47.0747,47.1301,47.0589,47.1142,19700.0
2012-05-16 11:55:00,59.59,59.69,59.56,59.68,29300.0,47.1142,47.1933,47.0905,47.1854,29300.0
2012-05-16 12:00:00,59.68,59.68,59.6,59.64,18800.0,47.1854,47.1854,47.1221,47.1538,18800.0
2012-05-16 12:05:00,59.64,59.65,59.52,59.56,38100.0,47.1538,47.1617,47.0589,47.0905,38100.0
2012-05-16 12:10:00,59.57,59.61,59.52,59.55,14300.0,47.0984,47.1301,47.0589,47.0826,14300.0
2012-05-16 12:15:00,59.55,59.59,59.53,59.55,12800.0,47.0826,47.1142,47.0668,47.0826,12800.0
2012-05-16 12:20:00,59.55,59.55,59.42,59.42,27300.0,47.0826,47.0826,46.9798,46.9798,27300.0
2012-05-16 12:25:00,59.42,59.46,59.39,59.43,31400.0,46.9798,47.0115,46.9561,46.9877,31400.0
2012-05-16 12:30:00,59.42,59.5,59.41,59.43,64800.0,46.9798,47.0431,46.9719,46.9877,64800.0
2012-05-16 12:35:00,59.43,59.48,59.4,59.44,17800.0,46.9877,47.0273,46.964,46.9956,17800.0
2012-05-16 12:40:00,59.44,59.45,59.37,59.37,15000.0,46.9956,47.0036,46.9403,46.9403,15000.0
2012-05-16 12:45:00,59.36,59.49,59.35,59.39,33100.0,46.9324,47.0352,46.9245,46.9561,33100.0
2012-05-16 12:50:00,59.38,59.41,59.36,59.4,19100.0,46.9482,46.9719,46.9324,46.964,19100.0
2012-05-16 12:55:00,59.4,59.41,59.32,59.32,26000.0,46.964,46.9719,46.9008,46.9008,26000.0
2012-05-16 13:00:00,59.32,59.33,59.28,59.31,33200.0,46.9008,46.9087,46.8691,46.8929,33200.0
2012-05-16 13:05:00,59.3,59.31,59.24,59.24,25100.0,46.885,46.8929,46.8375,46.8375,25100.0
2012-05-16 13:10:00,59.24,59.29,59.23,59.29,12000.0,46.8375,46.877,46.8296,46.877,12000.0
2012-05-16 13:15:00,59.28,59.35,59.28,59.35,13000.0,46.8691,46.9245,46.8691,46.9245,13000.0
2012-05-16 13:20:00,59.34,59.34,59.26,59.26,10900.0,46.9166,46.9166,46.8533,46.8533,10900.0
2012-05-16 13:25:00,59.24,59.29,59.19,59.25,49600.0,46.8375,46.877,46.798,46.8454,49600.0
2012-05-16 13:30:00,59.23,59.23,59.16,59.17,17500.0,46.8296,46.8296,46.7743,46.7822,17500.0
2012-05-16 13:35:00,59.16,59.17,59.11,59.13,12000.0,46.7743,46.7822,46.7347,46.7505,12000.0
2012-05-16 13:40:00,59.12,59.13,59.04,59.1,25200.0,46.7426,46.7505,46.6794,46.7268,25200.0
2012-05-16 13:45:00,59.11,59.23,59.09,59.19,51200.0,46.7347,46.8296,46.7189,46.798,51200.0
2012-05-16 13:50:00,59.17,59.29,59.14,59.27,187700.0,46.7822,46.877,46.7585,46.8612,187700.0
2012-05-16 13:55:00,59.28,59.4,59.2,59.38,79200.0,46.8691,46.964,46.8059,46.9482,79200.0
2012-05-16 14:00:00,59.38,59.54,59.31,59.32,57100.0,46.9482,47.0747,46.8929,46.9008,57100.0
2012-05-16 14:05:00,59.32,59.39,59.27,59.3,46800.0,46.9008,46.9561,46.8612,46.885,46800.0
2012-05-16 14:10:00,59.3,59.32,59.16,59.19,72100.0,46.885,46.9008,46.7743,46.798,72100.0
2012-05-16 14:15:00,59.2,59.36,59.2,59.36,30800.0,46.8059,46.9324,46.8059,46.9324,30800.0
2012-05-16 14:20:00,59.34,59.42,59.31,59.37,46300.0,46.9166,46.9798,46.8929,46.9403,46300.0
2012-05-16 14:25:00,59.37,59.38,59.26,59.28,31200.0,46.9403,46.9482,46.8533,46.8691,31200.0
2012-05-16 14:30:00,59.27,59.31,59.15,59.16,44700.0,46.8612,46.8929,46.7664,46.7743,44700.0
2012-05-16 14:35:00,59.16,59.18,59.11,59.15,39200.0,46.7743,46.7901,46.7347,46.7664,39200.0
2012-05-16 14:40:00,59.15,59.28,59.13,59.26,31100.0,46.7664,46.8691,46.7505,46.8533,31100.0
2012-05-16 14:45:00,59.25,59.39,59.25,59.37,42400.0,46.8454,46.9561,46.8454,46.9403,42400.0
2012-05-16 14:50:00,59.37,59.37,59.27,59.31,29600.0,46.9403,46.9403,46.8612,46.8929,29600.0
2012-05-16 14:55:00,59.31,59.36,59.25,59.27,55500.0,46.8929,46.9324,46.8454,46.8612,55500.0
2012-05-16 15:00:00,59.27,59.29,59.19,59.21,41400.0,46.8612,46.877,46.798,46.8138,41400.0
2012-05-16 15:05:00,59.22,59.26,59.2,59.2,30000.0,46.8217,46.8533,46.8059,46.8059,30000.0
2012-05-16 15:10:00,59.2,59.24,59.14,59.15,42300.0,46.8059,46.8375,46.7585,46.7664,42300.0
2012-05-16 15:15:00,59.15,59.24,59.13,59.2,27600.0,46.7664,46.8375,46.7505,46.8059,27600.0
2012-05-16 15:20:00,59.2,59.21,59.15,59.16,32200.0,46.8059,46.8138,46.7664,46.7743,32200.0
2012-05-16 15:25:00,59.17,59.22,59.12,59.12,27400.0,46.7822,46.8217,46.7426,46.7426,27400.0
2012-05-16 15:30:00,59.12,59.24,59.12,59.24,42900.0,46.7426,46.8375,46.7426,46.8375,42900.0
2012-05-16 15:35:00,59.25,59.35,59.24,59.3,66400.0,46.8454,46.9245,46.8375,46.885,66400.0
2012-05-16 15:40:00,59.3,59.35,59.26,59.33,101900.0,46.885,46.9245,46.8533,46.9087,101900.0
2012-05-16 15:45:00,59.31,59.35,59.25,59.26,67400.0,46.8929,46.9245,46.8454,46.8533,67400.0
2012-05-16 15:50:00,59.25,59.26,59.13,59.2,67500.0,46.8454,46.8533,46.7505,46.8059,67500.0
2012-05-16 15:55:00,59.19,59.25,59.12,59.12,145400.0,46.798,46.8454,46.7426,46.7426,145400.0
2012-05-17 09:30:00,59.09,59.23,58.92,59.23,40800.0,46.7189,46.8296,46.5845,46.8296,40800.0
2012-05-17 09:35:00,59.24,59.24,58.89,58.89,27300.0,46.8375,46.8375,46.5608,46.5608,27300.0
2012-05-17 09:40:00,58.9,58.94,58.72,58.74,73900.0,46.5687,46.6003,46.4264,46.4422,73900.0
2012-05-17 09:45:00,58.74,58.84,58.71,58.78,45000.0,46.4422,46.5213,46.4185,46.4738,45000.0
2012-05-17 09:50:00,58.78,58.88,58.74,58.85,26600.0,46.4738,46.5529,46.4422,46.5292,26600.0
2012-05-17 09:55:00,58.86,58.96,58.83,58.94,30100.0,46.5371,46.6161,46.5134,46.6003,30100.0
2012-05-17 10:00:00,58.92,58.93,58.5,58.73,69100.0,46.5845,46.5924,46.2524,46.4343,69100.0
2012-05-17 10:05:00,58.73,58.81,58.69,58.77,57400.0,46.4343,46.4975,46.4027,46.4659,57400.0
2012-05-17 10:10:00,58.76,58.9,58.75,58.88,46100.0,46.458,46.5687,46.4501,46.5529,46100.0
2012-05-17 10:15:00,58.88,58.98,58.86,58.92,32500.0,46.5529,46.6319,46.5371,46.5845,32500.0
2012-05-17 10:20:00,58.93,58.99,58.89,58.91,41600.0,46.5924,46.6399,46.5608,46.5766,41600.0
2012-05-17 10:25:00,58.93,58.94,58.78,58.89,24700.0,46.5924,46.6003,46.4738,46.5608,24700.0
2012-05-17 10:30:00,58.89,58.89,58.75,58.82,19400.0,46.5608,46.5608,46.4501,46.5054,19400.0
2012-05-17 10:35:00,58.81,58.89,58.75,58.89,23800.0,46.4975,46.5608,46.4501,46.5608,23800.0
2012-05-17 10:40:00,58.89,58.91,58.78,58.8,17500.0,46.5608,46.5766,46.4738,46.4896,17500.0
2012-05-17 10:45:00,58.81,58.84,58.71,58.73,24600.0,46.4975,46.5213,46.4185,46.4343,24600.0
2012-05-17 10:50:00,58.72,58.88,58.68,58.84,26100.0,46.4264,46.5529,46.3948,46.5213,26100.0
2012-05-17 10:55:00,58.84,58.85,58.78,58.82,17200.0,46.5213,46.5292,46.4738,46.5054,17200.0
2012-05-17 11:00:00,58.82,58.89,58.82,58.86,47700.0,46.5054,46.5608,46.5054,46.5371,47700.0
2012-05-17 11:05:00,58.85,58.96,58.83,58.94,26800.0,46.5292,46.6161,46.5134,46.6003,26800.0
2012-05-17 11:10:00,58.93,58.94,58.79,58.83,24000.0,46.5924,46.6003,46.4817,46.5134,24000.0
2012-05-17 11:15:00,58.83,58.84,58.76,58.79,17100.0,46.5134,46.5213,46.458,46.4817,17100.0
2012-05-17 11:20:00,58.8,58.8,58.68,58.71,18000.0,46.4896,46.4896,46.3948,46.4185,18000.0
2012-05-17 11:25:00,58.7,58.76,58.67,58.69,12700.0,46.4106,46.458,46.3869,46.4027,12700.0
2012-05-17 11:30:00,58.69,58.72,58.65,58.69,21900.0,46.4027,46.4264,46.371,46.4027,21900.0
2012-05-17 11:35:00,58.7,58.71,58.61,58.69,23300.0,46.4106,46.4185,46.3394,46.4027,23300.0
2012-05-17 11:40:00,58.69,58.85,58.69,58.84,69300.0,46.4027,46.5292,46.4027,46.5213,69300.0
2012-05-17 11:45:00,58.83,58.86,58.8,58.81,26400.0,46.5134,46.5371,46.4896,46.4975,26400.0
2012-05-17 11:50:00,58.8,58.84,58.8,58.83,38800.0,46.4896,46.5213,46.4896,46.5134,38800.0
2012-05-17 11:55:00,58.82,58.88,58.81,58.87,23500.0,46.5054,46.5529,46.4975,46.545,23500.0
2012-05-17 12:00:00,58.87,58.87,58.74,58.76,30200.0,46.545,46.545,46.4422,46.458,30200.0
2012-05-17 12:05:00,58.75,58.75,58.61,58.66,36600.0,46.4501,46.4501,46.3394,46.3789,36600.0
2012-05-17 12:10:00,58.65,58.65,58.61,58.64,18200.0,46.371,46.371,46.3394,46.3631,18200.0
2012-05-17 12:15:00,58.64,58.72,58.64,58.72,22100.0,46.3631,46.4264,46.3631,46.4264,22100.0
2012-05-17 12:20:00,58.73,58.86,58.73,58.85,33400.0,46.4343,46.5371,46.4343,46.5292,33400.0
2012-05-17 12:25:00,58.84,58.89,58.79,58.8,13400.0,46.5213,46.5608,46.4817,46.4896,13400.0
2012-05-17 12:30:00,58.8,58.83,58.78,58.78,18700.0,46.4896,46.5134,46.4738,46.4738,18700.0
2012-05-17 12:35:00,58.78,58.9,58.78,58.9,22700.0,46.4738,46.5687,46.4738,46.5687,22700.0
2012-05-17 12:40:00,58.91,58.99,58.91,58.92,19300.0,46.5766,46.6399,46.5766,46.5845,19300.0
2012-05-17 12:45:00,58.93,58.98,58.91,58.94,29000.0,46.5924,46.6319,46.5766,46.6003,29000.0
2012-05-17 12:50:00,58.93,58.94,58.9,58.94,17000.0,46.5924,46.6003,46.5687,46.6003,17000.0
2012-05-17 12:55:00,58.94,58.95,58.89,58.9,28000.0,46.6003,46.6082,46.5608,46.5687,28000.0
2012-05-17 13:00:00,58.9,58.97,58.9,58.97,22800.0,46.5687,46.624,46.5687,46.624,22800.0
2012-05-17 13:05:00,58.97,59.13,58.97,59.1,35400.0,46.624,46.7505,46.624,46.7268,35400.0
2012-05-17 13:10:00,59.1,59.17,59.1,59.14,62700.0,46.7268,46.7822,46.7268,46.7585,62700.0
2012-05-17 13:15:00,59.15,59.25,59.14,59.24,47200.0,46.7664,46.8454,46.7585,46.8375,47200.0
2012-05-17 13:20:00,59.24,59.25,59.14,59.17,27400.0,46.8375,46.8454,46.7585,46.7822,27400.0
2012-05-17 13:25:00,59.17,59.17,59.1,59.11,37700.0,46.7822,46.7822,46.7268,46.7347,37700.0
2012-05-17 13:30:00,59.11,59.12,59.04,59.06,24800.0,46.7347,46.7426,46.6794,46.6952,24800.0
2012-05-17 13:35:00,59.05,59.07,58.99,59.01,29900.0,46.6873,46.7031,46.6399,46.6557,29900.0
2012-05-17 13:40:00,59.01,59.02,58.92,58.94,21900.0,46.6557,46.6636,46.5845,46.6003,21900.0
2012-05-17 13:45:00,58.94,58.94,58.81,58.81,36600.0,46.6003,46.6003,46.4975,46.4975,36600.0
2012-05-17 13:50:00,58.82,58.87,58.8,58.87,31900.0,46.5054,46.545,46.4896,46.545,31900.0
2012-05-17 13:55:00,58.87,58.88,58.83,58.85,25800.0,46.545,46.5529,46.5134,46.5292,25800.0
2012-05-17 14:00:00,58.85,58.85,58.78,58.81,23900.0,46.5292,46.5292,46.4738,46.4975,23900.0
2012-05-17 14:05:00,58.81,58.82,58.76,58.78,16400.0,46.4975,46.5054,46.458,46.4738,16400.0
2012-05-17 14:10:00,58.79,58.8,58.71,58.71,19100.0,46.4817,46.4896,46.4185,46.4185,19100.0
2012-05-17 14:15:00,58.71,58.72,58.68,58.7,23100.0,46.4185,46.4264,46.3948,46.4106,23100.0
2012-05-17 14:20:00,58.71,58.84,58.7,58.82,25900.0,46.4185,46.5213,46.4106,46.5054,25900.0
2012-05-17 14:25:00,58.81,58.81,58.75,58.79,20800.0,46.4975,46.4975,46.4501,46.4817,20800.0
2012-05-17 14:30:00,58.79,58.84,58.76,58.77,39200.0,46.4817,46.5213,46.458,46.4659,39200.0
2012-05-17 14:35:00,58.77,58.79,58.71,58.75,28500.0,46.4659,46.4817,46.4185,46.4501,28500.0
2012-05-17 14:40:00,58.75,58.79,58.74,58.78,21100.0,46.4501,46.4817,46.4422,46.4738,21100.0
2012-05-17 14:45:00,58.77,58.78,58.7,58.73,23800.0,46.4659,46.4738,46.4106,46.4343,23800.0
2012-05-17 14:50:00,58.71,58.75,58.7,58.74,26700.0,46.4185,46.4501,46.4106,46.4422,26700.0
2012-05-17 14:55:00,58.74,58.8,58.72,58.77,38600.0,46.4422,46.4896,46.4264,46.4659,38600.0
2012-05-17 15:00:00,58.77,58.88,58.75,58.87,30000.0,46.4659,46.5529,46.4501,46.545,30000.0
2012-05-17 15:05:00,58.87,58.88,58.66,58.69,35200.0,46.545,46.5529,46.3789,46.4027,35200.0
2012-05-17 15:10:00,58.68,58.73,58.67,58.73,44600.0,46.3948,46.4343,46.3869,46.4343,44600.0
2012-05-17 15:15:00,58.73,58.75,58.7,58.74,29800.0,46.4343,46.4501,46.4106,46.4422,29800.0
2012-05-17 15:20:00,58.74,58.76,58.69,58.69,38900.0,46.4422,46.458,46.4027,46.4027,38900.0
2012-05-17 15:25:00,58.69,58.72,58.63,58.68,23200.0,46.4027,46.4264,46.3552,46.3948,23200.0
2012-05-17 15:30:00,58.67,58.68,58.58,58.58,41700.0,46.3869,46.3948,46.3157,46.3157,41700.0
2012-05-17 15:35:00,58.58,58.59,58.49,58.5,74400.0,46.3157,46.3236,46.2445,46.2524,74400.0
2012-05-17 15:40:00,58.5,58.55,58.46,58.48,63300.0,46.2524,46.292,46.2208,46.2366,63300.0
2012-05-17 15:45:00,58.49,58.52,58.46,58.48,50600.0,46.2445,46.2683,46.2208,46.2366,50600.0
2012-05-17 15:50:00,58.49,58.55,58.45,58.52,61400.0,46.2445,46.292,46.2129,46.2683,61400.0
2012-05-17 15:55:00,58.52,58.53,58.39,58.39,122700.0,46.2683,46.2762,46.1655,46.1655,122700.0
2012-05-18 09:30:00,58.73,58.92,58.65,58.78,594100.0,46.4343,46.5845,46.371,46.4738,594100.0
2012-05-18 09:35:00,58.8,58.84,58.37,58.39,35100.0,46.4896,46.5213,46.1497,46.1655,35100.0
2012-05-18 09:40:00,58.39,58.44,58.29,58.41,24600.0,46.1655,46.205,46.0864,46.1813,24600.0
2012-05-18 09:45:00,58.44,58.45,58.32,58.34,96100.0,46.205,46.2129,46.1101,46.1259,96100.0
2012-05-18 09:50:00,58.34,58.47,58.33,58.43,32100.0,46.1259,46.2287,46.118,46.1971,32100.0
2012-05-18 09:55:00,58.43,58.45,58.25,58.25,28600.0,46.1971,46.2129,46.0548,46.0548,28600.0
2012-05-18 10:00:00,58.25,58.25,58.13,58.23,41400.0,46.0548,46.0548,45.9599,46.039,41400.0
2012-05-18 10:05:00,58.21,58.22,58.16,58.22,36000.0,46.0232,46.0311,45.9836,46.0311,36000.0
2012-05-18 10:10:00,58.22,58.47,58.22,58.47,57700.0,46.0311,46.2287,46.0311,46.2287,57700.0
2012-05-18 10:15:00,58.45,58.45,58.28,58.28,26100.0,46.2129,46.2129,46.0785,46.0785,26100.0
2012-05-18 10:20:00,58.31,58.42,58.31,58.38,44400.0,46.1022,46.1892,46.1022,46.1576,44400.0
2012-05-18 10:25:00,58.39,58.42,58.35,58.37,41300.0,46.1655,46.1892,46.1338,46.1497,41300.0
2012-05-18 10:30:00,58.38,58.47,58.3,58.43,74200.0,46.1576,46.2287,46.0943,46.1971,74200.0
2012-05-18 10:35:00,58.43,58.51,58.38,58.5,32800.0,46.1971,46.2603,46.1576,46.2524,32800.0
2012-05-18 10:40:00,58.51,58.52,58.4,58.48,22300.0,46.2603,46.2683,46.1734,46.2366,22300.0
2012-05-18 10:45:00,58.49,58.52,58.46,58.51,16000.0,46.2445,46.2683,46.2208,46.2603,16000.0
2012-05-18 10:50:00,58.49,58.54,58.45,58.53,24600.0,46.2445,46.2841,46.2129,46.2762,24600.0
2012-05-18 10:55:00,58.54,58.55,58.46,58.46,21300.0,46.2841,46.292,46.2208,46.2208,21300.0
2012-05-18 11:00:00,58.47,58.51,58.4,58.44,69500.0,46.2287,46.2603,46.1734,46.205,69500.0
2012-05-18 11:05:00,58.44,58.45,58.27,58.29,63900.0,46.205,46.2129,46.0706,46.0864,63900.0
2012-05-18 11:10:00,58.29,58.43,58.28,58.35,30300.0,46.0864,46.1971,46.0785,46.1338,30300.0
2012-05-18 11:15:00,58.35,58.41,58.32,58.35,18500.0,46.1338,46.1813,46.1101,46.1338,18500.0
2012-05-18 11:20:00,58.36,58.37,58.23,58.23,24200.0,46.1418,46.1497,46.039,46.039,24200.0
2012-05-18 11:25:00,58.24,58.31,58.15,58.19,49700.0,46.0469,46.1022,45.9757,46.0073,49700.0
2012-05-18 11:30:00,58.19,58.26,57.97,58.06,42800.0,46.0073,46.0627,45.8334,45.9046,42800.0
2012-05-18 11:35:00,58.06,58.06,57.88,58.02,29600.0,45.9046,45.9046,45.7622,45.8729,29600.0
2012-05-18 11:40:00,58.0,58.15,58.0,58.15,18500.0,45.8571,45.9757,45.8571,45.9757,18500.0
2012-05-18 11:45:00,58.14,58.15,57.96,57.98,32700.0,45.9678,45.9757,45.8255,45.8413,32700.0
2012-05-18 11:50:00,57.98,58.04,57.92,57.99,71100.0,45.8413,45.8887,45.7939,45.8492,71100.0
2012-05-18 11:55:00,58.0,58.07,57.94,58.02,58600.0,45.8571,45.9125,45.8097,45.8729,58600.0
2012-05-18 12:00:00,58.02,58.23,58.02,58.21,27300.0,45.8729,46.039,45.8729,46.0232,27300.0
2012-05-18 12:05:00,58.2,58.33,58.14,58.33,168500.0,46.0153,46.118,45.9678,46.118,168500.0
2012-05-18 12:10:00,58.34,58.4,58.33,58.39,14400.0,46.1259,46.1734,46.118,46.1655,14400.0
2012-05-18 12:15:00,58.37,58.38,58.28,58.3,31100.0,46.1497,46.1576,46.0785,46.0943,31100.0
2012-05-18 12:20:00,58.3,58.33,58.25,58.33,20700.0,46.0943,46.118,46.0548,46.118,20700.0
2012-05-18 12:25:00,58.33,58.38,58.31,58.35,33700.0,46.118,46.1576,46.1022,46.1338,33700.0
2012-05-18 12:30:00,58.34,58.39,58.3,58.31,105000.0,46.1259,46.1655,46.0943,46.1022,105000.0
2012-05-18 12:35:00,58.31,58.33,58.25,58.29,64000.0,46.1022,46.118,46.0548,46.0864,64000.0
2012-05-18 12:40:00,58.29,58.37,58.28,58.28,20700.0,46.0864,46.1497,46.0785,46.0785,20700.0
2012-05-18 12:45:00,58.28,58.32,58.23,58.28,12800.0,46.0785,46.1101,46.039,46.0785,12800.0
2012-05-18 12:50:00,58.28,58.33,58.26,58.26,12900.0,46.0785,46.118,46.0627,46.0627,12900.0
2012-05-18 12:55:00,58.25,58.26,58.16,58.18,14200.0,46.0548,46.0627,45.9836,45.9994,14200.0
2012-05-18 13:00:00,58.18,58.18,58.08,58.08,14400.0,45.9994,45.9994,45.9204,45.9204,14400.0
2012-05-18 13:05:00,58.08,58.12,58.05,58.1,13400.0,45.9204,45.952,45.8967,45.9362,13400.0
2012-05-18 13:10:00,58.08,58.18,58.08,58.16,13300.0,45.9204,45.9994,45.9204,45.9836,13300.0
2012-05-18 13:15:00,58.14,58.23,58.14,58.19,14400.0,45.9678,46.039,45.9678,46.0073,14400.0
2012-05-18 13:20:00,58.2,58.21,58.12,58.12,9400.0,46.0153,46.0232,45.952,45.952,9400.0
2012-05-18 13:25:00,58.12,58.14,58.11,58.14,16100.0,45.952,45.9678,45.9441,45.9678,16100.0
2012-05-18 13:30:00,58.14,58.15,58.1,58.1,37200.0,45.9678,45.9757,45.9362,45.9362,37200.0
2012-05-18 13:35:00,58.1,58.17,58.06,58.09,19500.0,45.9362,45.9915,45.9046,45.9283,19500.0
2012-05-18 13:40:00,58.07,58.09,58.06,58.07,15200.0,45.9125,45.9283,45.9046,45.9125,15200.0
2012-05-18 13:45:00,58.08,58.08,58.03,58.06,14100.0,45.9204,45.9204,45.8808,45.9046,14100.0
2012-05-18 13:50:00,58.06,58.09,58.0,58.04,20100.0,45.9046,45.9283,45.8571,45.8887,20100.0
2012-05-18 13:55:00,58.04,58.06,57.99,58.0,32600.0,45.8887,45.9046,45.8492,45.8571,32600.0
2012-05-18 14:00:00,57.99,58.01,57.98,57.99,28800.0,45.8492,45.865,45.8413,45.8492,28800.0
2012-05-18 14:05:00,58.0,58.03,57.91,57.99,39000.0,45.8571,45.8808,45.786,45.8492,39000.0
2012-05-18 14:10:00,57.99,58.07,57.98,58.07,26900.0,45.8492,45.9125,45.8413,45.9125,26900.0
2012-05-18 14:15:00,58.07,58.11,57.98,57.98,20800.0,45.9125,45.9441,45.8413,45.8413,20800.0
2012-05-18 14:20:00,58.0,58.04,57.97,58.0,16800.0,45.8571,45.8887,45.8334,45.8571,16800.0
2012-05-18 14:25:00,58.0,58.03,57.96,58.03,16200.0,45.8571,45.8808,45.8255,45.8808,16200.0
2012-05-18 14:30:00,58.02,58.02,57.89,57.92,35500.0,45.8729,45.8729,45.7702,45.7939,35500.0
2012-05-18 14:35:00,57.94,57.95,57.89,57.89,35100.0,45.8097,45.8176,45.7702,45.7702,35100.0
2012-05-18 14:40:00,57.89,57.92,57.77,57.77,29300.0,45.7702,45.7939,45.6753,45.6753,29300.0
2012-05-18 14:45:00,57.77,57.87,57.77,57.87,20600.0,45.6753,45.7543,45.6753,45.7543,20600.0
2012-05-18 14:50:00,57.88,57.97,57.87,57.92,30300.0,45.7622,45.8334,45.7543,45.7939,30300.0
2012-05-18 14:55:00,57.91,57.91,57.87,57.88,27100.0,45.786,45.786,45.7543,45.7622,27100.0
2012-05-18 15:00:00,57.88,57.95,57.82,57.94,43600.0,45.7622,45.8176,45.7148,45.8097,43600.0
2012-05-18 15:05:00,57.93,58.01,57.92,57.97,30600.0,45.8018,45.865,45.7939,45.8334,30600.0
2012-05-18 15:10:00,57.98,58.07,57.96,58.02,33900.0,45.8413,45.9125,45.8255,45.8729,33900.0
2012-05-18 15:15:00,58.01,58.02,57.93,57.95,36000.0,45.865,45.8729,45.8018,45.8176,36000.0
2012-05-18 15:20:00,57.95,57.96,57.77,57.77,45600.0,45.8176,45.8255,45.6753,45.6753,45600.0
2012-05-18 15:25:00,57.78,57.83,57.75,57.76,41200.0,45.6832,45.7227,45.6595,45.6674,41200.0
2012-05-18 15:30:00,57.76,57.77,57.64,57.68,51500.0,45.6674,45.6753,45.5725,45.6041,51500.0
2012-05-18 15:35:00,57.68,57.77,57.65,57.68,64400.0,45.6041,45.6753,45.5804,45.6041,64400.0
2012-05-18 15:40:00,57.7,57.7,57.54,57.59,61500.0,45.6199,45.6199,45.4934,45.533,61500.0
2012-05-18 15:45:00,57.58,57.64,57.56,57.58,93100.0,45.5251,45.5725,45.5092,45.5251,93100.0
2012-05-18 15:50:00,57.57,57.62,57.55,57.57,171600.0,45.5171,45.5567,45.5013,45.5171,171600.0
2012-05-18 15:55:00,57.57,57.69,57.56,57.66,164900.0,45.5171,45.612,45.5092,45.5883,164900.0
2012-05-21 09:30:00,58.24,58.28,57.71,58.22,95000.0,46.0469,46.0785,45.6278,46.0311,95000.0
2012-05-21 09:35:00,58.16,58.23,57.9,58.05,28600.0,45.9836,46.039,45.7781,45.8967,28600.0
2012-05-21 09:40:00,58.07,58.1,57.86,57.9,34300.0,45.9125,45.9362,45.7464,45.7781,34300.0
2012-05-21 09:45:00,57.86,57.92,57.79,57.79,36800.0,45.7464,45.7939,45.6911,45.6911,36800.0
2012-05-21 09:50:00,57.8,57.96,57.65,57.73,54600.0,45.699,45.8255,45.5804,45.6436,54600.0
2012-05-21 09:55:00,57.75,57.99,57.73,57.97,43300.0,45.6595,45.8492,45.6436,45.8334,43300.0
2012-05-21 10:00:00,57.96,58.05,57.87,58.03,45700.0,45.8255,45.8967,45.7543,45.8808,45700.0
2012-05-21 10:05:00,58.05,58.14,58.04,58.09,29800.0,45.8967,45.9678,45.8887,45.9283,29800.0
2012-05-21 10:10:00,58.1,58.1,57.95,57.97,33400.0,45.9362,45.9362,45.8176,45.8334,33400.0
2012-05-21 10:15:00,57.96,58.14,57.94,58.1,36900.0,45.8255,45.9678,45.8097,45.9362,36900.0
2012-05-21 10:20:00,58.09,58.23,58.07,58.18,93500.0,45.9283,46.039,45.9125,45.9994,93500.0
2012-05-21 10:25:00,58.19,58.37,58.18,58.34,29100.0,46.0073,46.1497,45.9994,46.1259,29100.0
2012-05-21 10:30:00,58.36,58.54,58.34,58.52,26900.0,46.1418,46.2841,46.1259,46.2683,26900.0
2012-05-21 10:35:00,58.5,58.59,58.46,58.55,57200.0,46.2524,46.3236,46.2208,46.292,57200.0
2012-05-21 10:40:00,58.55,58.61,58.54,58.58,54300.0,46.292,46.3394,46.2841,46.3157,54300.0
2012-05-21 10:45:00,58.58,58.62,58.49,58.58,45500.0,46.3157,46.3473,46.2445,46.3157,45500.0
2012-05-21 10:50:00,58.57,58.64,58.55,58.57,47100.0,46.3078,46.3631,46.292,46.3078,47100.0
2012-05-21 10:55:00,58.57,58.77,58.53,58.77,91200.0,46.3078,46.4659,46.2762,46.4659,91200.0
2012-05-21 11:00:00,58.77,58.91,58.77,58.82,59000.0,46.4659,46.5766,46.4659,46.5054,59000.0
2012-05-21 11:05:00,58.8,58.89,58.65,58.66,27000.0,46.4896,46.5608,46.371,46.3789,27000.0
2012-05-21 11:10:00,58.65,58.76,58.6,58.75,30500.0,46.371,46.458,46.3315,46.4501,30500.0
2012-05-21 11:15:00,58.75,58.8,58.69,58.69,38200.0,46.4501,46.4896,46.4027,46.4027,38200.0
2012-05-21 11:20:00,58.69,58.7,58.57,58.57,36000.0,46.4027,46.4106,46.3078,46.3078,36000.0
2012-05-21 11:25:00,58.57,58.57,58.49,58.51,36100.0,46.3078,46.3078,46.2445,46.2603,36100.0
2012-05-21 11:30:00,58.52,58.54,58.4,58.4,24300.0,46.2683,46.2841,46.1734,46.1734,24300.0
2012-05-21 11:35:00,58.41,58.56,58.4,58.56,28700.0,46.1813,46.2999,46.1734,46.2999,28700.0
2012-05-21 11:40:00,58.55,58.55,58.48,58.55,27200.0,46.292,46.292,46.2366,46.292,27200.0
2012-05-21 11:45:00,58.55,58.61,58.54,58.57,28800.0,46.292,46.3394,46.2841,46.3078,28800.0
2012-05-21 11:50:00,58.57,58.67,58.57,58.63,32000.0,46.3078,46.3869,46.3078,46.3552,32000.0
2012-05-21 11:55:00,58.62,58.62,58.53,58.56,22600.0,46.3473,46.3473,46.2762,46.2999,22600.0
2012-05-21 12:00:00,58.56,58.67,58.52,58.67,21300.0,46.2999,46.3869,46.2683,46.3869,21300.0
2012-05-21 12:05:00,58.67,58.68,58.61,58.66,23200.0,46.3869,46.3948,46.3394,46.3789,23200.0
2012-05-21 12:10:00,58.67,58.75,58.67,58.72,16500.0,46.3869,46.4501,46.3869,46.4264,16500.0
2012-05-21 12:15:00,58.73,58.85,58.72,58.85,22500.0,46.4343,46.5292,46.4264,46.5292,22500.0
2012-05-21 12:20:00,58.84,58.9,58.84,58.86,20000.0,46.5213,46.5687,46.5213,46.5371,20000.0
2012-05-21 12:25:00,58.84,58.98,58.82,58.93,19900.0,46.5213,46.6319,46.5054,46.5924,19900.0
2012-05-21 12:30:00,58.93,58.99,58.89,58.99,47900.0,46.5924,46.6399,46.5608,46.6399,47900.0
2012-05-21 12:35:00,59.0,59.0,58.92,58.93,33600.0,46.6478,46.6478,46.5845,46.5924,33600.0
2012-05-21 12:40:00,58.93,58.93,58.85,58.85,9400.0,46.5924,46.5924,46.5292,46.5292,9400.0
2012-05-21 12:45:00,58.84,58.86,58.8,58.81,11300.0,46.5213,46.5371,46.4896,46.4975,11300.0
2012-05-21 12:50:00,58.81,58.86,58.8,58.85,41300.0,46.4975,46.5371,46.4896,46.5292,41300.0
2012-05-21 12:55:00,58.85,58.85,58.71,58.8,35500.0,46.5292,46.5292,46.4185,46.4896,35500.0
2012-05-21 13:00:00,58.81,58.85,58.75,58.75,20100.0,46.4975,46.5292,46.4501,46.4501,20100.0
2012-05-21 13:05:00,58.75,58.8,58.73,58.8,22000.0,46.4501,46.4896,46.4343,46.4896,22000.0
2012-05-21 13:10:00,58.79,58.82,58.74,58.8,28400.0,46.4817,46.5054,46.4422,46.4896,28400.0
2012-05-21 13:15:00,58.8,58.85,58.77,58.78,64200.0,46.4896,46.5292,46.4659,46.4738,64200.0
2012-05-21 13:20:00,58.79,58.82,58.75,58.77,23700.0,46.4817,46.5054,46.4501,46.4659,23700.0
2012-05-21 13:25:00,58.78,58.8,58.73,58.74,8700.0,46.4738,46.4896,46.4343,46.4422,8700.0
2012-05-21 13:30:00,58.74,58.85,58.73,58.77,35300.0,46.4422,46.5292,46.4343,46.4659,35300.0
2012-05-21 13:35:00,58.75,58.83,58.75,58.78,53300.0,46.4501,46.5134,46.4501,46.4738,53300.0
2012-05-21 13:40:00,58.76,58.88,58.76,58.86,45500.0,46.458,46.5529,46.458,46.5371,45500.0
2012-05-21 13:45:00,58.84,58.89,58.84,58.84,40600.0,46.5213,46.5608,46.5213,46.5213,40600.0
2012-05-21 13:50:00,58.85,58.85,58.74,58.79,35700.0,46.5292,46.5292,46.4422,46.4817,35700.0
2012-05-21 13:55:00,58.8,58.82,58.78,58.8,10800.0,46.4896,46.5054,46.4738,46.4896,10800.0
2012-05-21 14:00:00,58.81,58.84,58.68,58.7,45200.0,46.4975,46.5213,46.3948,46.4106,45200.0
2012-05-21 14:05:00,58.69,58.71,58.66,58.68,26100.0,46.4027,46.4185,46.3789,46.3948,26100.0
2012-05-21 14:10:00,58.68,58.7,58.63,58.66,12400.0,46.3948,46.4106,46.3552,46.3789,12400.0
2012-05-21 14:15:00,58.66,58.74,58.61,58.74,15400.0,46.3789,46.4422,46.3394,46.4422,15400.0
2012-05-21 14:20:00,58.74,58.8,58.71,58.77,27400.0,46.4422,46.4896,46.4185,46.4659,27400.0
2012-05-21 14:25:00,58.78,58.79,58.68,58.68,9700.0,46.4738,46.4817,46.3948,46.3948,9700.0
2012-05-21 14:30:00,58.66,58.72,58.66,58.71,16700.0,46.3789,46.4264,46.3789,46.4185,16700.0
2012-05-21 14:35:00,58.71,58.72,58.68,58.7,12900.0,46.4185,46.4264,46.3948,46.4106,12900.0
2012-05-21 14:40:00,58.69,58.77,58.68,58.76,12100.0,46.4027,46.4659,46.3948,46.458,12100.0
2012-05-21 14:45:00,58.76,58.8,58.7,58.8,11200.0,46.458,46.4896,46.4106,46.4896,11200.0
2012-05-21 14:50:00,58.8,58.83,58.79,58.82,25300.0,46.4896,46.5134,46.4817,46.5054,25300.0
2012-05-21 14:55:00,58.81,58.88,58.8,58.86,29300.0,46.4975,46.5529,46.4896,46.5371,29300.0
2012-05-21 15:00:00,58.86,58.92,58.86,58.91,32400.0,46.5371,46.5845,46.5371,46.5766,32400.0
2012-05-21 15:05:00,58.91,58.99,58.91,58.96,68700.0,46.5766,46.6399,46.5766,46.6161,68700.0
2012-05-21 15:10:00,58.97,58.98,58.92,58.96,45500.0,46.624,46.6319,46.5845,46.6161,45500.0
2012-05-21 15:15:00,58.95,59.04,58.95,59.03,54400.0,46.6082,46.6794,46.6082,46.6715,54400.0
2012-05-21 15:20:00,59.02,59.16,59.02,59.14,67400.0,46.6636,46.7743,46.6636,46.7585,67400.0
2012-05-21 15:25:00,59.15,59.18,59.12,59.15,42500.0,46.7664,46.7901,46.7426,46.7664,42500.0
2012-05-21 15:30:00,59.12,59.12,59.01,59.07,38600.0,46.7426,46.7426,46.6557,46.7031,38600.0
2012-05-21 15:35:00,59.09,59.13,59.07,59.12,59200.0,46.7189,46.7505,46.7031,46.7426,59200.0
2012-05-21 15:40:00,59.11,59.12,59.03,59.06,53500.0,46.7347,46.7426,46.6715,46.6952,53500.0
2012-05-21 15:45:00,59.06,59.08,59.02,59.06,41400.0,46.6952,46.711,46.6636,46.6952,41400.0
2012-05-21 15:50:00,59.06,59.11,59.04,59.1,74800.0,46.6952,46.7347,46.6794,46.7268,74800.0
2012-05-21 15:55:00,59.09,59.11,59.05,59.08,130400.0,46.7189,46.7347,46.6873,46.711,130400.0
2012-05-22 09:30:00,59.27,59.5,59.0,59.11,64400.0,46.8612,47.0431,46.6478,46.7347,64400.0
2012-05-22 09:35:00,59.11,59.14,58.96,58.97,59500.0,46.7347,46.7585,46.6161,46.624,59500.0
2012-05-22 09:40:00,58.97,59.05,58.92,59.03,34000.0,46.624,46.6873,46.5845,46.6715,34000.0
2012-05-22 09:45:00,59.03,59.11,58.95,58.96,66800.0,46.6715,46.7347,46.6082,46.6161,66800.0
2012-05-22 09:50:00,58.95,59.1,58.95,59.01,47900.0,46.6082,46.7268,46.6082,46.6557,47900.0
2012-05-22 09:55:00,59.01,59.05,58.98,59.0,136600.0,46.6557,46.6873,46.6319,46.6478,136600.0
2012-05-22 10:00:00,59.0,59.25,58.99,59.25,38000.0,46.6478,46.8454,46.6399,46.8454,38000.0
2012-05-22 10:05:00,59.25,59.39,59.24,59.39,68000.0,46.8454,46.9561,46.8375,46.9561,68000.0
2012-05-22 10:10:00,59.39,59.43,59.37,59.41,62300.0,46.9561,46.9877,46.9403,46.9719,62300.0
2012-05-22 10:15:00,59.43,59.65,59.43,59.52,49000.0,46.9877,47.1617,46.9877,47.0589,49000.0
2012-05-22 10:20:00,59.51,59.52,59.38,59.4,30300.0,47.051,47.0589,46.9482,46.964,30300.0
2012-05-22 10:25:00,59.42,59.52,59.34,59.36,65800.0,46.9798,47.0589,46.9166,46.9324,65800.0
2012-05-22 10:30:00,59.38,59.4,59.32,59.33,28000.0,46.9482,46.964,46.9008,46.9087,28000.0
2012-05-22 10:35:00,59.32,59.32,59.2,59.24,20100.0,46.9008,46.9008,46.8059,46.8375,20100.0
2012-05-22 10:40:00,59.25,59.31,59.18,59.2,41100.0,46.8454,46.8929,46.7901,46.8059,41100.0
2012-05-22 10:45:00,59.18,59.29,59.18,59.27,25600.0,46.7901,46.877,46.7901,46.8612,25600.0
2012-05-22 10:50:00,59.28,59.28,59.15,59.17,20300.0,46.8691,46.8691,46.7664,46.7822,20300.0
2012-05-22 10:55:00,59.18,59.3,59.15,59.28,23900.0,46.7901,46.885,46.7664,46.8691,23900.0
2012-05-22 11:00:00,59.27,59.44,59.26,59.44,40800.0,46.8612,46.9956,46.8533,46.9956,40800.0
2012-05-22 11:05:00,59.44,59.48,59.4,59.45,25000.0,46.9956,47.0273,46.964,47.0036,25000.0
2012-05-22 11:10:00,59.45,59.47,59.31,59.31,29700.0,47.0036,47.0194,46.8929,46.8929,29700.0
2012-05-22 11:15:00,59.31,59.35,59.22,59.35,24800.0,46.8929,46.9245,46.8217,46.9245,24800.0
2012-05-22 11:20:00,59.34,59.41,59.34,59.39,11200.0,46.9166,46.9719,46.9166,46.9561,11200.0
2012-05-22 11:25:00,59.39,59.4,59.34,59.36,17900.0,46.9561,46.964,46.9166,46.9324,17900.0
2012-05-22 11:30:00,59.36,59.38,59.31,59.31,11500.0,46.9324,46.9482,46.8929,46.8929,11500.0
2012-05-22 11:35:00,59.3,59.3,59.25,59.25,20800.0,46.885,46.885,46.8454,46.8454,20800.0
2012-05-22 11:40:00,59.25,59.31,59.25,59.29,21600.0,46.8454,46.8929,46.8454,46.877,21600.0
2012-05-22 11:45:00,59.28,59.33,59.28,59.33,17100.0,46.8691,46.9087,46.8691,46.9087,17100.0
2012-05-22 11:50:00,59.33,59.35,59.33,59.35,16600.0,46.9087,46.9245,46.9087,46.9245,16600.0
2012-05-22 11:55:00,59.35,59.36,59.22,59.25,17500.0,46.9245,46.9324,46.8217,46.8454,17500.0
2012-05-22 12:00:00,59.25,59.25,59.1,59.11,25300.0,46.8454,46.8454,46.7268,46.7347,25300.0
2012-05-22 12:05:00,59.11,59.12,59.0,59.01,31700.0,46.7347,46.7426,46.6478,46.6557,31700.0
2012-05-22 12:10:00,59.01,59.05,58.98,59.05,62900.0,46.6557,46.6873,46.6319,46.6873,62900.0
2012-05-22 12:15:00,59.04,59.11,59.03,59.11,34100.0,46.6794,46.7347,46.6715,46.7347,34100.0
2012-05-22 12:20:00,59.12,59.18,59.11,59.18,20500.0,46.7426,46.7901,46.7347,46.7901,20500.0
2012-05-22 12:25:00,59.19,59.25,59.17,59.25,17500.0,46.798,46.8454,46.7822,46.8454,17500.0
2012-05-22 12:30:00,59.24,59.27,59.19,59.21,32600.0,46.8375,46.8612,46.798,46.8138,32600.0
2012-05-22 12:35:00,59.21,59.21,59.11,59.13,17200.0,46.8138,46.8138,46.7347,46.7505,17200.0
2012-05-22 12:40:00,59.14,59.19,59.11,59.19,18300.0,46.7585,46.798,46.7347,46.798,18300.0
2012-05-22 12:45:00,59.19,59.29,59.19,59.29,31800.0,46.798,46.877,46.798,46.877,31800.0
2012-05-22 12:50:00,59.29,59.3,59.28,59.28,13800.0,46.877,46.885,46.8691,46.8691,13800.0
2012-05-22 12:55:00,59.28,59.29,59.26,59.27,10300.0,46.8691,46.877,46.8533,46.8612,10300.0
2012-05-22 13:00:00,59.27,59.31,59.26,59.26,16800.0,46.8612,46.8929,46.8533,46.8533,16800.0
2012-05-22 13:05:00,59.25,59.25,59.19,59.21,16800.0,46.8454,46.8454,46.798,46.8138,16800.0
2012-05-22 13:10:00,59.2,59.2,59.16,59.19,38200.0,46.8059,46.8059,46.7743,46.798,38200.0
2012-05-22 13:15:00,59.18,59.18,59.09,59.09,16100.0,46.7901,46.7901,46.7189,46.7189,16100.0
2012-05-22 13:20:00,59.1,59.15,59.05,59.14,15500.0,46.7268,46.7664,46.6873,46.7585,15500.0
2012-05-22 13:25:00,59.14,59.17,59.06,59.06,12300.0,46.7585,46.7822,46.6952,46.6952,12300.0
2012-05-22 13:30:00,59.06,59.14,59.02,59.13,17100.0,46.6952,46.7585,46.6636,46.7505,17100.0
2012-05-22 13:35:00,59.13,59.13,59.07,59.11,13300.0,46.7505,46.7505,46.7031,46.7347,13300.0
2012-05-22 13:40:00,59.12,59.12,59.01,59.02,18700.0,46.7426,46.7426,46.6557,46.6636,18700.0
2012-05-22 13:45:00,59.02,59.03,58.96,59.02,25800.0,46.6636,46.6715,46.6161,46.6636,25800.0
2012-05-22 13:50:00,59.02,59.12,59.02,59.11,54300.0,46.6636,46.7426,46.6636,46.7347,54300.0
2012-05-22 13:55:00,59.11,59.16,59.1,59.13,22700.0,46.7347,46.7743,46.7268,46.7505,22700.0
2012-05-22 14:00:00,59.14,59.15,59.09,59.15,21500.0,46.7585,46.7664,46.7189,46.7664,21500.0
2012-05-22 14:05:00,59.15,59.18,59.14,59.14,13500.0,46.7664,46.7901,46.7585,46.7585,13500.0
2012-05-22 14:10:00,59.14,59.14,59.04,59.05,24600.0,46.7585,46.7585,46.6794,46.6873,24600.0
2012-05-22 14:15:00,59.05,59.1,59.02,59.1,27100.0,46.6873,46.7268,46.6636,46.7268,27100.0
2012-05-22 14:20:00,59.09,59.19,59.09,59.18,18400.0,46.7189,46.798,46.7189,46.7901,18400.0
2012-05-22 14:25:00,59.18,59.2,59.15,59.2,14900.0,46.7901,46.8059,46.7664,46.8059,14900.0
2012-05-22 14:30:00,59.2,59.22,59.04,59.05,49000.0,46.8059,46.8217,46.6794,46.6873,49000.0
2012-05-22 14:35:00,59.06,59.12,59.06,59.09,24200.0,46.6952,46.7426,46.6952,46.7189,24200.0
2012-05-22 14:40:00,59.09,59.12,59.01,59.11,53500.0,46.7189,46.7426,46.6557,46.7347,53500.0
2012-05-22 14:45:00,59.11,59.12,59.04,59.08,32600.0,46.7347,46.7426,46.6794,46.711,32600.0
2012-05-22 14:50:00,59.08,59.2,59.08,59.09,25800.0,46.711,46.8059,46.711,46.7189,25800.0
2012-05-22 14:55:00,59.1,59.12,59.05,59.07,63600.0,46.7268,46.7426,46.6873,46.7031,63600.0
2012-05-22 15:00:00,59.07,59.14,59.05,59.13,25000.0,46.7031,46.7585,46.6873,46.7505,25000.0
2012-05-22 15:05:00,59.12,59.17,59.1,59.13,26800.0,46.7426,46.7822,46.7268,46.7505,26800.0
2012-05-22 15:10:00,59.12,59.12,59.03,59.03,35600.0,46.7426,46.7426,46.6715,46.6715,35600.0
2012-05-22 15:15:00,59.03,59.08,59.0,59.01,38500.0,46.6715,46.711,46.6478,46.6557,38500.0
2012-05-22 15:20:00,59.0,59.03,58.98,59.0,47600.0,46.6478,46.6715,46.6319,46.6478,47600.0
2012-05-22 15:25:00,59.0,59.04,58.88,58.88,21600.0,46.6478,46.6794,46.5529,46.5529,21600.0
2012-05-22 15:30:00,58.88,58.9,58.76,58.78,64300.0,46.5529,46.5687,46.458,46.4738,64300.0
2012-05-22 15:35:00,58.78,58.85,58.74,58.75,45500.0,46.4738,46.5292,46.4422,46.4501,45500.0
2012-05-22 15:40:00,58.76,58.8,58.68,58.72,50500.0,46.458,46.4896,46.3948,46.4264,50500.0
2012-05-22 15:45:00,58.72,58.81,58.55,58.6,72100.0,46.4264,46.4975,46.292,46.3315,72100.0
2012-05-22 15:50:00,58.59,58.82,58.58,58.79,104100.0,46.3236,46.5054,46.3157,46.4817,104100.0
2012-05-22 15:55:00,58.78,58.94,58.73,58.94,166100.0,46.4738,46.6003,46.4343,46.6003,166100.0
2012-05-23 09:30:00,58.51,58.59,58.25,58.44,79000.0,46.2603,46.3236,46.0548,46.205,79000.0
2012-05-23 09:35:00,58.45,58.49,58.25,58.38,49800.0,46.2129,46.2445,46.0548,46.1576,49800.0
2012-05-23 09:40:00,58.39,58.55,58.37,58.54,44900.0,46.1655,46.292,46.1497,46.2841,44900.0
2012-05-23 09:45:00,58.55,58.8,58.55,58.74,70100.0,46.292,46.4896,46.292,46.4422,70100.0
2012-05-23 09:50:00,58.73,58.96,58.71,58.91,37500.0,46.4343,46.6161,46.4185,46.5766,37500.0
2012-05-23 09:55:00,58.9,59.09,58.9,59.03,154800.0,46.5687,46.7189,46.5687,46.6715,154800.0
2012-05-23 10:00:00,59.01,59.13,58.83,58.83,36400.0,46.6557,46.7505,46.5134,46.5134,36400.0
2012-05-23 10:05:00,58.84,58.94,58.81,58.81,27000.0,46.5213,46.6003,46.4975,46.4975,27000.0
2012-05-23 10:10:00,58.82,58.83,58.67,58.73,34500.0,46.5054,46.5134,46.3869,46.4343,34500.0
2012-05-23 10:15:00,58.73,58.82,58.56,58.64,59800.0,46.4343,46.5054,46.2999,46.3631,59800.0
2012-05-23 10:20:00,58.61,58.61,58.37,58.41,57700.0,46.3394,46.3394,46.1497,46.1813,57700.0
2012-05-23 10:25:00,58.42,58.61,58.39,58.54,38000.0,46.1892,46.3394,46.1655,46.2841,38000.0
2012-05-23 10:30:00,58.54,58.62,58.47,58.47,66200.0,46.2841,46.3473,46.2287,46.2287,66200.0
2012-05-23 10:35:00,58.49,58.54,58.3,58.35,25700.0,46.2445,46.2841,46.0943,46.1338,25700.0
2012-05-23 10:40:00,58.35,58.39,58.3,58.34,37400.0,46.1338,46.1655,46.0943,46.1259,37400.0
2012-05-23 10:45:00,58.32,58.32,58.17,58.23,33800.0,46.1101,46.1101,45.9915,46.039,33800.0
2012-05-23 10:50:00,58.23,58.31,58.2,58.29,43700.0,46.039,46.1022,46.0153,46.0864,43700.0
2012-05-23 10:55:00,58.3,58.31,58.2,58.22,35400.0,46.0943,46.1022,46.0153,46.0311,35400.0
2012-05-23 11:00:00,58.22,58.26,58.18,58.25,24500.0,46.0311,46.0627,45.9994,46.0548,24500.0
2012-05-23 11:05:00,58.26,58.51,58.25,58.48,50500.0,46.0627,46.2603,46.0548,46.2366,50500.0
2012-05-23 11:10:00,58.48,58.48,58.33,58.35,32100.0,46.2366,46.2366,46.118,46.1338,32100.0
2012-05-23 11:15:00,58.37,58.43,58.32,58.33,39000.0,46.1497,46.1971,46.1101,46.118,39000.0
2012-05-23 11:20:00,58.32,58.38,58.3,58.36,26700.0,46.1101,46.1576,46.0943,46.1418,26700.0
2012-05-23 11:25:00,58.36,58.36,58.26,58.27,17800.0,46.1418,46.1418,46.0627,46.0706,17800.0
2012-05-23 11:30:00,58.27,58.38,58.22,58.23,80900.0,46.0706,46.1576,46.0311,46.039,80900.0
2012-05-23 11:35:00,58.21,58.23,58.09,58.18,24300.0,46.0232,46.039,45.9283,45.9994,24300.0
2012-05-23 11:40:00,58.19,58.3,58.19,58.27,19200.0,46.0073,46.0943,46.0073,46.0706,19200.0
2012-05-23 11:45:00,58.26,58.27,58.19,58.23,35600.0,46.0627,46.0706,46.0073,46.039,35600.0
2012-05-23 11:50:00,58.22,58.28,58.17,58.17,47400.0,46.0311,46.0785,45.9915,45.9915,47400.0
2012-05-23 11:55:00,58.18,58.19,58.11,58.16,35100.0,45.9994,46.0073,45.9441,45.9836,35100.0
2012-05-23 12:00:00,58.16,58.23,58.07,58.07,21600.0,45.9836,46.039,45.9125,45.9125,21600.0
2012-05-23 12:05:00,58.07,58.11,58.03,58.1,29100.0,45.9125,45.9441,45.8808,45.9362,29100.0
2012-05-23 12:10:00,58.09,58.11,58.05,58.1,32200.0,45.9283,45.9441,45.8967,45.9362,32200.0
2012-05-23 12:15:00,58.09,58.23,58.04,58.2,16600.0,45.9283,46.039,45.8887,46.0153,16600.0
2012-05-23 12:20:00,58.21,58.23,58.08,58.08,11000.0,46.0232,46.039,45.9204,45.9204,11000.0
2012-05-23 12:25:00,58.08,58.16,58.06,58.09,50000.0,45.9204,45.9836,45.9046,45.9283,50000.0
2012-05-23 12:30:00,58.08,58.12,58.01,58.11,34000.0,45.9204,45.952,45.865,45.9441,34000.0
2012-05-23 12:35:00,58.12,58.17,58.1,58.17,13600.0,45.952,45.9915,45.9362,45.9915,13600.0
2012-05-23 12:40:00,58.17,58.23,58.15,58.21,32500.0,45.9915,46.039,45.9757,46.0232,32500.0
2012-05-23 12:45:00,58.22,58.31,58.21,58.31,28700.0,46.0311,46.1022,46.0232,46.1022,28700.0
2012-05-23 12:50:00,58.31,58.34,58.27,58.31,33500.0,46.1022,46.1259,46.0706,46.1022,33500.0
2012-05-23 12:55:00,58.32,58.32,58.18,58.21,16200.0,46.1101,46.1101,45.9994,46.0232,16200.0
2012-05-23 13:00:00,58.21,58.28,58.18,58.23,15500.0,46.0232,46.0785,45.9994,46.039,15500.0
2012-05-23 13:05:00,58.23,58.23,58.1,58.14,117100.0,46.039,46.039,45.9362,45.9678,117100.0
2012-05-23 13:10:00,58.14,58.27,58.12,58.25,91600.0,45.9678,46.0706,45.952,46.0548,91600.0
2012-05-23 13:15:00,58.23,58.28,58.21,58.22,28200.0,46.039,46.0785,46.0232,46.0311,28200.0
2012-05-23 13:20:00,58.22,58.38,58.22,58.31,47300.0,46.0311,46.1576,46.0311,46.1022,47300.0
2012-05-23 13:25:00,58.33,58.37,58.33,58.37,27400.0,46.118,46.1497,46.118,46.1497,27400.0
2012-05-23 13:30:00,58.36,58.42,58.31,58.33,16300.0,46.1418,46.1892,46.1022,46.118,16300.0
2012-05-23 13:35:00,58.33,58.39,58.32,58.38,56400.0,46.118,46.1655,46.1101,46.1576,56400.0
2012-05-23 13:40:00,58.38,58.47,58.37,58.46,32500.0,46.1576,46.2287,46.1497,46.2208,32500.0
2012-05-23 13:45:00,58.46,58.52,58.46,58.48,14400.0,46.2208,46.2683,46.2208,46.2366,14400.0
2012-05-23 13:50:00,58.47,58.51,58.44,58.49,26400.0,46.2287,46.2603,46.205,46.2445,26400.0
2012-05-23 13:55:00,58.48,58.5,58.41,58.48,19400.0,46.2366,46.2524,46.1813,46.2366,19400.0
2012-05-23 14:00:00,58.5,58.53,58.33,58.34,30000.0,46.2524,46.2762,46.118,46.1259,30000.0
2012-05-23 14:05:00,58.35,58.43,58.33,58.4,35400.0,46.1338,46.1971,46.118,46.1734,35400.0
2012-05-23 14:10:00,58.4,58.41,58.31,58.35,53300.0,46.1734,46.1813,46.1022,46.1338,53300.0
2012-05-23 14:15:00,58.34,58.39,58.23,58.26,44300.0,46.1259,46.1655,46.039,46.0627,44300.0
2012-05-23 14:20:00,58.26,58.34,58.24,58.24,18700.0,46.0627,46.1259,46.0469,46.0469,18700.0
2012-05-23 14:25:00,58.22,58.31,58.22,58.27,24300.0,46.0311,46.1022,46.0311,46.0706,24300.0
2012-05-23 14:30:00,58.27,58.32,58.23,58.27,37000.0,46.0706,46.1101,46.039,46.0706,37000.0
2012-05-23 14:35:00,58.27,58.36,58.27,58.35,39900.0,46.0706,46.1418,46.0706,46.1338,39900.0
2012-05-23 14:40:00,58.34,58.46,58.29,58.38,59900.0,46.1259,46.2208,46.0864,46.1576,59900.0
2012-05-23 14:45:00,58.38,58.41,58.32,58.37,27600.0,46.1576,46.1813,46.1101,46.1497,27600.0
2012-05-23 14:50:00,58.37,58.52,58.37,58.43,38700.0,46.1497,46.2683,46.1497,46.1971,38700.0
2012-05-23 14:55:00,58.42,58.52,58.38,58.46,46400.0,46.1892,46.2683,46.1576,46.2208,46400.0
2012-05-23 15:00:00,58.46,58.51,58.39,58.41,43300.0,46.2208,46.2603,46.1655,46.1813,43300.0
2012-05-23 15:05:00,58.41,58.48,58.32,58.48,55700.0,46.1813,46.2366,46.1101,46.2366,55700.0
2012-05-23 15:10:00,58.48,58.52,58.39,58.48,49900.0,46.2366,46.2683,46.1655,46.2366,49900.0
2012-05-23 15:15:00,58.48,58.51,58.35,58.48,63800.0,46.2366,46.2603,46.1338,46.2366,63800.0
2012-05-23 15:20:00,58.49,58.58,58.45,58.49,63400.0,46.2445,46.3157,46.2129,46.2445,63400.0
2012-05-23 15:25:00,58.49,58.63,58.48,58.54,74000.0,46.2445,46.3552,46.2366,46.2841,74000.0
2012-05-23 15:30:00,58.55,58.77,58.54,58.73,83800.0,46.292,46.4659,46.2841,46.4343,83800.0
2012-05-23 15:35:00,58.74,58.85,58.64,58.78,108000.0,46.4422,46.5292,46.3631,46.4738,108000.0
2012-05-23 15:40:00,58.78,59.0,58.77,58.93,83000.0,46.4738,46.6478,46.4659,46.5924,83000.0
2012-05-23 15:45:00,58.92,58.99,58.92,58.94,127400.0,46.5845,46.6399,46.5845,46.6003,127400.0
2012-05-23 15:50:00,58.95,58.98,58.78,58.8,180800.0,46.6082,46.6319,46.4738,46.4896,180800.0
2012-05-23 15:55:00,58.81,58.97,58.79,58.91,150100.0,46.4975,46.624,46.4817,46.5766,150100.0
2012-05-24 09:30:00,58.99,59.04,58.8,58.8,33600.0,46.6399,46.6794,46.4896,46.4896,33600.0
2012-05-24 09:35:00,58.77,58.97,58.77,58.84,47800.0,46.4659,46.624,46.4659,46.5213,47800.0
2012-05-24 09:40:00,58.84,58.99,58.75,58.94,127000.0,46.5213,46.6399,46.4501,46.6003,127000.0
2012-05-24 09:45:00,58.97,58.98,58.75,58.77,28300.0,46.624,46.6319,46.4501,46.4659,28300.0
2012-05-24 09:50:00,58.79,58.83,58.61,58.68,50900.0,46.4817,46.5134,46.3394,46.3948,50900.0
2012-05-24 09:55:00,58.66,58.82,58.57,58.76,89900.0,46.3789,46.5054,46.3078,46.458,89900.0
2012-05-24 10:00:00,58.74,58.77,58.54,58.69,47000.0,46.4422,46.4659,46.2841,46.4027,47000.0
2012-05-24 10:05:00,58.7,58.88,58.7,58.88,56300.0,46.4106,46.5529,46.4106,46.5529,56300.0
2012-05-24 10:10:00,58.88,58.98,58.88,58.88,38700.0,46.5529,46.6319,46.5529,46.5529,38700.0
2012-05-24 10:15:00,58.88,58.99,58.86,58.9,54000.0,46.5529,46.6399,46.5371,46.5687,54000.0
2012-05-24 10:20:00,58.91,59.05,58.91,59.02,44700.0,46.5766,46.6873,46.5766,46.6636,44700.0
2012-05-24 10:25:00,59.0,59.12,58.98,59.12,53800.0,46.6478,46.7426,46.6319,46.7426,53800.0
2012-05-24 10:30:00,59.12,59.37,59.08,59.31,58700.0,46.7426,46.9403,46.711,46.8929,58700.0
2012-05-24 10:35:00,59.3,59.37,59.29,59.32,23100.0,46.885,46.9403,46.877,46.9008,23100.0
2012-05-24 10:40:00,59.31,59.34,59.16,59.16,26700.0,46.8929,46.9166,46.7743,46.7743,26700.0
2012-05-24 10:45:00,59.16,59.17,59.09,59.1,22100.0,46.7743,46.7822,46.7189,46.7268,22100.0
2012-05-24 10:50:00,59.11,59.13,58.96,59.0,47200.0,46.7347,46.7505,46.6161,46.6478,47200.0
2012-05-24 10:55:00,59.01,59.06,58.98,58.98,33000.0,46.6557,46.6952,46.6319,46.6319,33000.0
2012-05-24 11:00:00,58.97,59.01,58.85,58.89,45700.0,46.624,46.6557,46.5292,46.5608,45700.0
2012-05-24 11:05:00,58.89,59.02,58.89,58.95,28900.0,46.5608,46.6636,46.5608,46.6082,28900.0
2012-05-24 11:10:00,58.98,59.1,58.98,59.1,74900.0,46.6319,46.7268,46.6319,46.7268,74900.0
2012-05-24 11:15:00,59.1,59.16,59.0,59.03,26200.0,46.7268,46.7743,46.6478,46.6715,26200.0
2012-05-24 11:20:00,59.01,59.09,58.98,58.99,43500.0,46.6557,46.7189,46.6319,46.6399,43500.0
2012-05-24 11:25:00,59.0,59.01,58.95,58.99,33800.0,46.6478,46.6557,46.6082,46.6399,33800.0
2012-05-24 11:30:00,58.97,58.98,58.9,58.91,69700.0,46.624,46.6319,46.5687,46.5766,69700.0
2012-05-24 11:35:00,58.9,58.91,58.84,58.91,27700.0,46.5687,46.5766,46.5213,46.5766,27700.0
2012-05-24 11:40:00,58.9,58.95,58.84,58.86,45600.0,46.5687,46.6082,46.5213,46.5371,45600.0
2012-05-24 11:45:00,58.86,58.86,58.71,58.73,69900.0,46.5371,46.5371,46.4185,46.4343,69900.0
2012-05-24 11:50:00,58.73,58.74,58.67,58.71,48000.0,46.4343,46.4422,46.3869,46.4185,48000.0
2012-05-24 11:55:00,58.7,58.7,58.58,58.64,117300.0,46.4106,46.4106,46.3157,46.3631,117300.0
2012-05-24 12:00:00,58.63,58.64,58.4,58.42,39300.0,46.3552,46.3631,46.1734,46.1892,39300.0
2012-05-24 12:05:00,58.43,58.43,58.33,58.37,59400.0,46.1971,46.1971,46.118,46.1497,59400.0
2012-05-24 12:10:00,58.37,58.46,58.35,58.38,38800.0,46.1497,46.2208,46.1338,46.1576,38800.0
2012-05-24 12:15:00,58.37,58.39,58.29,58.31,49800.0,46.1497,46.1655,46.0864,46.1022,49800.0
2012-05-24 12:20:00,58.31,58.41,58.3,58.4,37800.0,46.1022,46.1813,46.0943,46.1734,37800.0
2012-05-24 12:25:00,58.41,58.41,58.28,58.33,40600.0,46.1813,46.1813,46.0785,46.118,40600.0
2012-05-24 12:30:00,58.33,58.4,58.3,58.36,27300.0,46.118,46.1734,46.0943,46.1418,27300.0
2012-05-24 12:35:00,58.37,58.44,58.34,58.38,23700.0,46.1497,46.205,46.1259,46.1576,23700.0
2012-05-24 12:40:00,58.39,58.4,58.33,58.38,26500.0,46.1655,46.1734,46.118,46.1576,26500.0
2012-05-24 12:45:00,58.38,58.38,58.29,58.33,36300.0,46.1576,46.1576,46.0864,46.118,36300.0
2012-05-24 12:50:00,58.33,58.38,58.29,58.3,104400.0,46.118,46.1576,46.0864,46.0943,104400.0
2012-05-24 12:55:00,58.29,58.35,58.26,58.32,61700.0,46.0864,46.1338,46.0627,46.1101,61700.0
2012-05-24 13:00:00,58.33,58.46,58.3,58.44,33900.0,46.118,46.2208,46.0943,46.205,33900.0
2012-05-24 13:05:00,58.44,58.47,58.36,58.37,24900.0,46.205,46.2287,46.1418,46.1497,24900.0
2012-05-24 13:10:00,58.37,58.39,58.23,58.23,50200.0,46.1497,46.1655,46.039,46.039,50200.0
2012-05-24 13:15:00,58.25,58.33,58.2,58.22,42400.0,46.0548,46.118,46.0153,46.0311,42400.0
2012-05-24 13:20:00,58.22,58.25,58.15,58.17,38400.0,46.0311,46.0548,45.9757,45.9915,38400.0
2012-05-24 13:25:00,58.18,58.24,58.04,58.11,193000.0,45.9994,46.0469,45.8887,45.9441,193000.0
2012-05-24 13:30:00,58.12,58.16,58.06,58.12,62600.0,45.952,45.9836,45.9046,45.952,62600.0
2012-05-24 13:35:00,58.13,58.13,58.01,58.05,150900.0,45.9599,45.9599,45.865,45.8967,150900.0
2012-05-24 13:40:00,58.05,58.16,58.05,58.12,29800.0,45.8967,45.9836,45.8967,45.952,29800.0
2012-05-24 13:45:00,58.12,58.18,58.08,58.1,54600.0,45.952,45.9994,45.9204,45.9362,54600.0
2012-05-24 13:50:00,58.12,58.12,58.01,58.02,43000.0,45.952,45.952,45.865,45.8729,43000.0
2012-05-24 13:55:00,58.01,58.03,57.96,57.97,47800.0,45.865,45.8808,45.8255,45.8334,47800.0
2012-05-24 14:00:00,57.97,58.03,57.93,58.02,50900.0,45.8334,45.8808,45.8018,45.8729,50900.0
2012-05-24 14:05:00,58.02,58.05,57.99,58.05,51000.0,45.8729,45.8967,45.8492,45.8967,51000.0
2012-05-24 14:10:00,58.05,58.05,57.82,57.82,52700.0,45.8967,45.8967,45.7148,45.7148,52700.0
2012-05-24 14:15:00,57.83,57.91,57.8,57.88,59300.0,45.7227,45.786,45.699,45.7622,59300.0
2012-05-24 14:20:00,57.88,57.91,57.82,57.87,56200.0,45.7622,45.786,45.7148,45.7543,56200.0
2012-05-24 14:25:00,57.88,57.93,57.84,57.86,59100.0,45.7622,45.8018,45.7306,45.7464,59100.0
2012-05-24 14:30:00,57.88,57.96,57.87,57.96,42800.0,45.7622,45.8255,45.7543,45.8255,42800.0
2012-05-24 14:35:00,57.96,57.98,57.84,57.88,85900.0,45.8255,45.8413,45.7306,45.7622,85900.0
2012-05-24 14:40:00,57.86,57.86,57.68,57.72,67300.0,45.7464,45.7464,45.6041,45.6357,67300.0
2012-05-24 14:45:00,57.73,57.82,57.71,57.79,27000.0,45.6436,45.7148,45.6278,45.6911,27000.0
2012-05-24 14:50:00,57.79,57.82,57.73,57.79,38400.0,45.6911,45.7148,45.6436,45.6911,38400.0
2012-05-24 14:55:00,57.8,57.87,57.78,57.8,38400.0,45.699,45.7543,45.6832,45.699,38400.0
2012-05-24 15:00:00,57.8,57.96,57.8,57.91,31200.0,45.699,45.8255,45.699,45.786,31200.0
2012-05-24 15:05:00,57.9,57.91,57.77,57.8,65500.0,45.7781,45.786,45.6753,45.699,65500.0
2012-05-24 15:10:00,57.8,57.82,57.72,57.77,51400.0,45.699,45.7148,45.6357,45.6753,51400.0
2012-05-24 15:15:00,57.77,57.85,57.75,57.82,71700.0,45.6753,45.7385,45.6595,45.7148,71700.0
2012-05-24 15:20:00,57.82,57.85,57.77,57.85,131900.0,45.7148,45.7385,45.6753,45.7385,131900.0
2012-05-24 15:25:00,57.85,58.07,57.82,57.94,184000.0,45.7385,45.9125,45.7148,45.8097,184000.0
2012-05-24 15:30:00,57.93,58.13,57.9,57.93,286300.0,45.8018,45.9599,45.7781,45.8018,286300.0
2012-05-24 15:35:00,57.94,57.98,57.89,57.91,105900.0,45.8097,45.8413,45.7702,45.786,105900.0
2012-05-24 15:40:00,57.91,57.96,57.85,57.89,114700.0,45.786,45.8255,45.7385,45.7702,114700.0
2012-05-24 15:45:00,57.9,57.94,57.83,57.86,239900.0,45.7781,45.8097,45.7227,45.7464,239900.0
2012-05-24 15:50:00,57.87,58.04,57.85,57.97,338400.0,45.7543,45.8887,45.7385,45.8334,338400.0
2012-05-24 15:55:00,57.97,57.99,57.87,57.99,437400.0,45.8334,45.8492,45.7543,45.8492,437400.0
2012-05-25 09:30:00,57.93,58.2,57.76,57.79,55700.0,45.8018,46.0153,45.6674,45.6911,55700.0
2012-05-25 09:35:00,57.76,58.02,57.75,58.0,28500.0,45.6674,45.8729,45.6595,45.8571,28500.0
2012-05-25 09:40:00,58.01,58.06,57.84,57.84,75100.0,45.865,45.9046,45.7306,45.7306,75100.0
2012-05-25 09:45:00,57.87,58.01,57.82,57.93,74200.0,45.7543,45.865,45.7148,45.8018,74200.0
2012-05-25 09:50:00,57.91,57.98,57.85,57.92,71000.0,45.786,45.8413,45.7385,45.7939,71000.0
2012-05-25 09:55:00,57.92,57.96,57.87,57.89,52400.0,45.7939,45.8255,45.7543,45.7702,52400.0
2012-05-25 10:00:00,57.91,58.01,57.84,57.97,49100.0,45.786,45.865,45.7306,45.8334,49100.0
2012-05-25 10:05:00,57.98,58.03,57.92,57.99,28400.0,45.8413,45.8808,45.7939,45.8492,28400.0
2012-05-25 10:10:00,57.99,58.0,57.88,57.96,42700.0,45.8492,45.8571,45.7622,45.8255,42700.0
2012-05-25 10:15:00,57.94,58.01,57.9,57.98,147700.0,45.8097,45.865,45.7781,45.8413,147700.0
2012-05-25 10:20:00,58.0,58.12,57.96,58.1,100700.0,45.8571,45.952,45.8255,45.9362,100700.0
2012-05-25 10:25:00,58.1,58.11,58.03,58.1,57700.0,45.9362,45.9441,45.8808,45.9362,57700.0
2012-05-25 10:30:00,58.09,58.25,58.08,58.24,54800.0,45.9283,46.0548,45.9204,46.0469,54800.0
2012-05-25 10:35:00,58.24,58.27,58.15,58.18,49600.0,46.0469,46.0706,45.9757,45.9994,49600.0
2012-05-25 10:40:00,58.19,58.19,58.01,58.04,25800.0,46.0073,46.0073,45.865,45.8887,25800.0
2012-05-25 10:45:00,58.04,58.05,57.89,57.97,38300.0,45.8887,45.8967,45.7702,45.8334,38300.0
2012-05-25 10:50:00,57.97,57.99,57.9,57.94,34800.0,45.8334,45.8492,45.7781,45.8097,34800.0
2012-05-25 10:55:00,57.92,57.99,57.9,57.92,48400.0,45.7939,45.8492,45.7781,45.7939,48400.0
2012-05-25 11:00:00,57.91,58.04,57.9,58.01,41100.0,45.786,45.8887,45.7781,45.865,41100.0
2012-05-25 11:05:00,58.01,58.05,57.93,57.95,72100.0,45.865,45.8967,45.8018,45.8176,72100.0
2012-05-25 11:10:00,57.95,58.01,57.9,58.01,30700.0,45.8176,45.865,45.7781,45.865,30700.0
2012-05-25 11:15:00,58.01,58.07,57.97,58.04,28500.0,45.865,45.9125,45.8334,45.8887,28500.0
2012-05-25 11:20:00,58.04,58.12,58.03,58.1,28200.0,45.8887,45.952,45.8808,45.9362,28200.0
2012-05-25 11:25:00,58.1,58.18,58.07,58.15,31300.0,45.9362,45.9994,45.9125,45.9757,31300.0
2012-05-25 11:30:00,58.15,58.15,58.03,58.05,27000.0,45.9757,45.9757,45.8808,45.8967,27000.0
2012-05-25 11:35:00,58.06,58.07,58.0,58.02,20800.0,45.9046,45.9125,45.8571,45.8729,20800.0
2012-05-25 11:40:00,58.01,58.06,57.99,58.05,26100.0,45.865,45.9046,45.8492,45.8967,26100.0
2012-05-25 11:45:00,58.04,58.08,58.02,58.07,20300.0,45.8887,45.9204,45.8729,45.9125,20300.0
2012-05-25 11:50:00,58.07,58.12,58.02,58.08,35400.0,45.9125,45.952,45.8729,45.9204,35400.0
2012-05-25 11:55:00,58.1,58.16,58.09,58.15,25900.0,45.9362,45.9836,45.9283,45.9757,25900.0
2012-05-25 12:00:00,58.14,58.16,58.07,58.1,50200.0,45.9678,45.9836,45.9125,45.9362,50200.0
2012-05-25 12:05:00,58.1,58.15,58.09,58.12,93300.0,45.9362,45.9757,45.9283,45.952,93300.0
2012-05-25 12:10:00,58.13,58.17,58.1,58.15,19300.0,45.9599,45.9915,45.9362,45.9757,19300.0
2012-05-25 12:15:00,58.14,58.14,58.02,58.05,25000.0,45.9678,45.9678,45.8729,45.8967,25000.0
2012-05-25 12:20:00,58.05,58.08,58.04,58.04,23000.0,45.8967,45.9204,45.8887,45.8887,23000.0
2012-05-25 12:25:00,58.03,58.06,57.98,57.99,20400.0,45.8808,45.9046,45.8413,45.8492,20400.0
2012-05-25 12:30:00,58.0,58.06,57.98,58.04,15700.0,45.8571,45.9046,45.8413,45.8887,15700.0
2012-05-25 12:35:00,58.03,58.11,58.03,58.09,14800.0,45.8808,45.9441,45.8808,45.9283,14800.0
2012-05-25 12:40:00,58.1,58.15,58.09,58.14,33500.0,45.9362,45.9757,45.9283,45.9678,33500.0
2012-05-25 12:45:00,58.15,58.16,58.11,58.11,17700.0,45.9757,45.9836,45.9441,45.9441,17700.0
2012-05-25 12:50:00,58.12,58.12,58.07,58.07,37700.0,45.952,45.952,45.9125,45.9125,37700.0
2012-05-25 12:55:00,58.08,58.08,58.03,58.03,22600.0,45.9204,45.9204,45.8808,45.8808,22600.0
2012-05-25 13:00:00,58.02,58.09,58.01,58.08,11700.0,45.8729,45.9283,45.865,45.9204,11700.0
2012-05-25 13:05:00,58.09,58.09,58.04,58.04,28800.0,45.9283,45.9283,45.8887,45.8887,28800.0
2012-05-25 13:10:00,58.04,58.05,58.02,58.04,13200.0,45.8887,45.8967,45.8729,45.8887,13200.0
2012-05-25 13:15:00,58.05,58.05,58.0,58.02,15500.0,45.8967,45.8967,45.8571,45.8729,15500.0
2012-05-25 13:20:00,58.03,58.1,58.03,58.09,11500.0,45.8808,45.9362,45.8808,45.9283,11500.0
2012-05-25 13:25:00,58.09,58.1,58.04,58.07,23800.0,45.9283,45.9362,45.8887,45.9125,23800.0
2012-05-25 13:30:00,58.07,58.1,58.05,58.06,33000.0,45.9125,45.9362,45.8967,45.9046,33000.0
2012-05-25 13:35:00,58.06,58.1,58.06,58.07,39400.0,45.9046,45.9362,45.9046,45.9125,39400.0
2012-05-25 13:40:00,58.08,58.09,58.02,58.04,19400.0,45.9204,45.9283,45.8729,45.8887,19400.0
2012-05-25 13:45:00,58.04,58.07,58.03,58.05,61700.0,45.8887,45.9125,45.8808,45.8967,61700.0
2012-05-25 13:50:00,58.05,58.09,58.02,58.06,22600.0,45.8967,45.9283,45.8729,45.9046,22600.0
2012-05-25 13:55:00,58.06,58.1,58.03,58.03,16900.0,45.9046,45.9362,45.8808,45.8808,16900.0
2012-05-25 14:00:00,58.04,58.06,58.02,58.06,12700.0,45.8887,45.9046,45.8729,45.9046,12700.0
2012-05-25 14:05:00,58.07,58.08,58.03,58.03,20500.0,45.9125,45.9204,45.8808,45.8808,20500.0
2012-05-25 14:10:00,58.03,58.06,58.02,58.06,14200.0,45.8808,45.9046,45.8729,45.9046,14200.0
2012-05-25 14:15:00,58.05,58.05,57.95,57.98,25200.0,45.8967,45.8967,45.8176,45.8413,25200.0
2012-05-25 14:20:00,57.97,57.97,57.89,57.9,37300.0,45.8334,45.8334,45.7702,45.7781,37300.0
2012-05-25 14:25:00,57.9,57.91,57.84,57.85,59700.0,45.7781,45.786,45.7306,45.7385,59700.0
2012-05-25 14:30:00,57.85,57.88,57.84,57.86,37800.0,45.7385,45.7622,45.7306,45.7464,37800.0
2012-05-25 14:35:00,57.87,57.87,57.81,57.84,36500.0,45.7543,45.7543,45.7069,45.7306,36500.0
2012-05-25 14:40:00,57.84,57.85,57.8,57.83,12600.0,45.7306,45.7385,45.699,45.7227,12600.0
2012-05-25 14:45:00,57.83,57.84,57.74,57.75,60700.0,45.7227,45.7306,45.6516,45.6595,60700.0
2012-05-25 14:50:00,57.75,57.76,57.67,57.73,68500.0,45.6595,45.6674,45.5962,45.6436,68500.0
2012-05-25 14:55:00,57.73,57.75,57.67,57.68,44300.0,45.6436,45.6595,45.5962,45.6041,44300.0
2012-05-25 15:00:00,57.69,57.77,57.61,57.73,116700.0,45.612,45.6753,45.5488,45.6436,116700.0
2012-05-25 15:05:00,57.75,57.78,57.67,57.75,82700.0,45.6595,45.6832,45.5962,45.6595,82700.0
2012-05-25 15:10:00,57.75,57.8,57.69,57.69,53400.0,45.6595,45.699,45.612,45.612,53400.0
2012-05-25 15:15:00,57.69,57.71,57.62,57.64,65700.0,45.612,45.6278,45.5567,45.5725,65700.0
2012-05-25 15:20:00,57.64,57.64,57.47,57.52,110700.0,45.5725,45.5725,45.4381,45.4776,110700.0
2012-05-25 15:25:00,57.54,57.56,57.48,57.49,94800.0,45.4934,45.5092,45.446,45.4539,94800.0
2012-05-25 15:30:00,57.49,57.55,57.43,57.51,168300.0,45.4539,45.5013,45.4065,45.4697,168300.0
2012-05-25 15:35:00,57.53,57.56,57.43,57.5,116400.0,45.4855,45.5092,45.4065,45.4618,116400.0
2012-05-25 15:40:00,57.49,57.51,57.45,57.48,114300.0,45.4539,45.4697,45.4223,45.446,114300.0
2012-05-25 15:45:00,57.49,57.59,57.44,57.58,154200.0,45.4539,45.533,45.4144,45.5251,154200.0
2012-05-25 15:50:00,57.58,57.6,57.43,57.47,273500.0,45.5251,45.5409,45.4065,45.4381,273500.0
2012-05-25 15:55:00,57.47,57.56,57.42,57.44,382500.0,45.4381,45.5092,45.3986,45.4144,382500.0
2012-05-29 09:30:00,57.89,58.53,57.78,58.43,115000.0,45.7702,46.2762,45.6832,46.1971,115000.0
2012-05-29 09:35:00,58.45,58.57,58.3,58.47,94400.0,46.2129,46.3078,46.0943,46.2287,94400.0
2012-05-29 09:40:00,58.49,58.51,58.38,58.47,103900.0,46.2445,46.2603,46.1576,46.2287,103900.0
2012-05-29 09:45:00,58.5,58.53,58.41,58.42,37800.0,46.2524,46.2762,46.1813,46.1892,37800.0
2012-05-29 09:50:00,58.42,58.45,58.32,58.37,52500.0,46.1892,46.2129,46.1101,46.1497,52500.0
2012-05-29 09:55:00,58.39,58.4,58.25,58.25,66300.0,46.1655,46.1734,46.0548,46.0548,66300.0
2012-05-29 10:00:00,58.24,58.27,58.13,58.27,64700.0,46.0469,46.0706,45.9599,46.0706,64700.0
2012-05-29 10:05:00,58.27,58.34,58.21,58.25,60700.0,46.0706,46.1259,46.0232,46.0548,60700.0
2012-05-29 10:10:00,58.26,58.43,58.25,58.31,67300.0,46.0627,46.1971,46.0548,46.1022,67300.0
2012-05-29 10:15:00,58.31,58.37,58.3,58.34,68000.0,46.1022,46.1497,46.0943,46.1259,68000.0
2012-05-29 10:20:00,58.33,58.47,58.3,58.47,85600.0,46.118,46.2287,46.0943,46.2287,85600.0
2012-05-29 10:25:00,58.48,58.6,58.44,58.59,31500.0,46.2366,46.3315,46.205,46.3236,31500.0
2012-05-29 10:30:00,58.59,58.76,58.59,58.71,53300.0,46.3236,46.458,46.3236,46.4185,53300.0
2012-05-29 10:35:00,58.7,58.75,58.58,58.58,29100.0,46.4106,46.4501,46.3157,46.3157,29100.0
2012-05-29 10:40:00,58.57,58.58,58.51,58.53,72800.0,46.3078,46.3157,46.2603,46.2762,72800.0
2012-05-29 10:45:00,58.55,58.56,58.48,58.52,27900.0,46.292,46.2999,46.2366,46.2683,27900.0
2012-05-29 10:50:00,58.53,58.58,58.47,58.48,25700.0,46.2762,46.3157,46.2287,46.2366,25700.0
2012-05-29 10:55:00,58.47,58.48,58.44,58.47,44000.0,46.2287,46.2366,46.205,46.2287,44000.0
2012-05-29 11:00:00,58.47,58.53,58.44,58.49,44000.0,46.2287,46.2762,46.205,46.2445,44000.0
2012-05-29 11:05:00,58.51,58.54,58.46,58.5,32300.0,46.2603,46.2841,46.2208,46.2524,32300.0
2012-05-29 11:10:00,58.5,58.52,58.46,58.47,35600.0,46.2524,46.2683,46.2208,46.2287,35600.0
2012-05-29 11:15:00,58.45,58.45,58.36,58.41,26800.0,46.2129,46.2129,46.1418,46.1813,26800.0
2012-05-29 11:20:00,58.4,58.4,58.29,58.3,21800.0,46.1734,46.1734,46.0864,46.0943,21800.0
2012-05-29 11:25:00,58.31,58.32,58.24,58.3,64200.0,46.1022,46.1101,46.0469,46.0943,64200.0
2012-05-29 11:30:00,58.29,58.36,58.29,58.31,52700.0,46.0864,46.1418,46.0864,46.1022,52700.0
2012-05-29 11:35:00,58.32,58.33,58.12,58.25,41200.0,46.1101,46.118,45.952,46.0548,41200.0
2012-05-29 11:40:00,58.24,58.28,58.17,58.21,47000.0,46.0469,46.0785,45.9915,46.0232,47000.0
2012-05-29 11:45:00,58.23,58.25,58.15,58.18,52800.0,46.039,46.0548,45.9757,45.9994,52800.0
2012-05-29 11:50:00,58.19,58.25,58.19,58.24,17200.0,46.0073,46.0548,46.0073,46.0469,17200.0
2012-05-29 11:55:00,58.25,58.26,58.19,58.19,23800.0,46.0548,46.0627,46.0073,46.0073,23800.0
2012-05-29 12:00:00,58.18,58.18,58.04,58.04,48900.0,45.9994,45.9994,45.8887,45.8887,48900.0
2012-05-29 12:05:00,58.06,58.07,57.97,58.05,65800.0,45.9046,45.9125,45.8334,45.8967,65800.0
2012-05-29 12:10:00,58.06,58.09,58.0,58.04,35100.0,45.9046,45.9283,45.8571,45.8887,35100.0
2012-05-29 12:15:00,58.04,58.12,58.04,58.1,21400.0,45.8887,45.952,45.8887,45.9362,21400.0
2012-05-29 12:20:00,58.11,58.17,58.1,58.14,17700.0,45.9441,45.9915,45.9362,45.9678,17700.0
2012-05-29 12:25:00,58.14,58.19,58.11,58.17,44600.0,45.9678,46.0073,45.9441,45.9915,44600.0
2012-05-29 12:30:00,58.15,58.15,58.04,58.12,35900.0,45.9757,45.9757,45.8887,45.952,35900.0
2012-05-29 12:35:00,58.12,58.23,58.1,58.18,32700.0,45.952,46.039,45.9362,45.9994,32700.0
2012-05-29 12:40:00,58.18,58.23,58.15,58.23,12200.0,45.9994,46.039,45.9757,46.039,12200.0
2012-05-29 12:45:00,58.22,58.27,58.21,58.25,34000.0,46.0311,46.0706,46.0232,46.0548,34000.0
2012-05-29 12:50:00,58.26,58.27,58.19,58.26,62300.0,46.0627,46.0706,46.0073,46.0627,62300.0
2012-05-29 12:55:00,58.24,58.24,58.12,58.14,88900.0,46.0469,46.0469,45.952,45.9678,88900.0
2012-05-29 13:00:00,58.14,58.18,58.06,58.11,53700.0,45.9678,45.9994,45.9046,45.9441,53700.0
2012-05-29 13:05:00,58.11,58.17,58.08,58.11,28600.0,45.9441,45.9915,45.9204,45.9441,28600.0
2012-05-29 13:10:00,58.12,58.19,58.11,58.19,41200.0,45.952,46.0073,45.9441,46.0073,41200.0
2012-05-29 13:15:00,58.19,58.23,58.14,58.14,28700.0,46.0073,46.039,45.9678,45.9678,28700.0
2012-05-29 13:20:00,58.14,58.17,58.06,58.15,47200.0,45.9678,45.9915,45.9046,45.9757,47200.0
2012-05-29 13:25:00,58.15,58.15,58.09,58.12,19300.0,45.9757,45.9757,45.9283,45.952,19300.0
2012-05-29 13:30:00,58.1,58.16,58.07,58.14,27100.0,45.9362,45.9836,45.9125,45.9678,27100.0
2012-05-29 13:35:00,58.15,58.2,58.13,58.14,27500.0,45.9757,46.0153,45.9599,45.9678,27500.0
2012-05-29 13:40:00,58.15,58.16,58.11,58.15,32400.0,45.9757,45.9836,45.9441,45.9757,32400.0
2012-05-29 13:45:00,58.15,58.19,58.14,58.18,45500.0,45.9757,46.0073,45.9678,45.9994,45500.0
2012-05-29 13:50:00,58.16,58.25,58.16,58.22,28200.0,45.9836,46.0548,45.9836,46.0311,28200.0
2012-05-29 13:55:00,58.23,58.28,58.21,58.24,33200.0,46.039,46.0785,46.0232,46.0469,33200.0
2012-05-29 14:00:00,58.24,58.3,58.18,58.23,49600.0,46.0469,46.0943,45.9994,46.039,49600.0
2012-05-29 14:05:00,58.21,58.26,58.19,58.23,40500.0,46.0232,46.0627,46.0073,46.039,40500.0
2012-05-29 14:10:00,58.23,58.36,58.22,58.34,35700.0,46.039,46.1418,46.0311,46.1259,35700.0
2012-05-29 14:15:00,58.32,58.36,58.25,58.29,32000.0,46.1101,46.1418,46.0548,46.0864,32000.0
2012-05-29 14:20:00,58.27,58.28,58.18,58.19,47300.0,46.0706,46.0785,45.9994,46.0073,47300.0
2012-05-29 14:25:00,58.2,58.2,58.14,58.2,80600.0,46.0153,46.0153,45.9678,46.0153,80600.0
2012-05-29 14:30:00,58.19,58.23,58.17,58.23,24500.0,46.0073,46.039,45.9915,46.039,24500.0
2012-05-29 14:35:00,58.23,58.26,58.15,58.15,27300.0,46.039,46.0627,45.9757,45.9757,27300.0
2012-05-29 14:40:00,58.15,58.21,58.14,58.14,37100.0,45.9757,46.0232,45.9678,45.9678,37100.0
2012-05-29 14:45:00,58.15,58.17,58.14,58.15,47100.0,45.9757,45.9915,45.9678,45.9757,47100.0
2012-05-29 14:50:00,58.15,58.2,58.15,58.17,70100.0,45.9757,46.0153,45.9757,45.9915,70100.0
2012-05-29 14:55:00,58.16,58.21,58.15,58.21,55400.0,45.9836,46.0232,45.9757,46.0232,55400.0
2012-05-29 15:00:00,58.2,58.2,58.14,58.14,66500.0,46.0153,46.0153,45.9678,45.9678,66500.0
2012-05-29 15:05:00,58.15,58.23,58.14,58.22,49600.0,45.9757,46.039,45.9678,46.0311,49600.0
2012-05-29 15:10:00,58.22,58.29,58.22,58.27,43400.0,46.0311,46.0864,46.0311,46.0706,43400.0
2012-05-29 15:15:00,58.27,58.31,58.26,58.31,26100.0,46.0706,46.1022,46.0627,46.1022,26100.0
2012-05-29 15:20:00,58.3,58.33,58.27,58.3,36700.0,46.0943,46.118,46.0706,46.0943,36700.0
2012-05-29 15:25:00,58.3,58.34,58.29,58.33,49400.0,46.0943,46.1259,46.0864,46.118,49400.0
2012-05-29 15:30:00,58.34,58.34,58.23,58.3,57600.0,46.1259,46.1259,46.039,46.0943,57600.0
2012-05-29 15:35:00,58.31,58.4,58.3,58.32,49100.0,46.1022,46.1734,46.0943,46.1101,49100.0
2012-05-29 15:40:00,58.32,58.48,58.31,58.46,73000.0,46.1101,46.2366,46.1022,46.2208,73000.0
2012-05-29 15:45:00,58.46,58.5,58.44,58.46,87700.0,46.2208,46.2524,46.205,46.2208,87700.0
2012-05-29 15:50:00,58.46,58.49,58.43,58.49,70200.0,46.2208,46.2445,46.1971,46.2445,70200.0
2012-05-29 15:55:00,58.5,58.5,58.35,58.41,228500.0,46.2524,46.2524,46.1338,46.1813,228500.0
2012-05-30 09:30:00,58.04,58.27,57.72,57.73,123100.0,45.8887,46.0706,45.6357,45.6436,123100.0
2012-05-30 09:35:00,57.78,57.82,57.6,57.71,54100.0,45.6832,45.7148,45.5409,45.6278,54100.0
2012-05-30 09:40:00,57.7,58.02,57.58,57.96,43500.0,45.6199,45.8729,45.5251,45.8255,43500.0
2012-05-30 09:45:00,57.98,57.98,57.88,57.93,47300.0,45.8413,45.8413,45.7622,45.8018,47300.0
2012-05-30 09:50:00,57.93,57.95,57.84,57.86,51900.0,45.8018,45.8176,45.7306,45.7464,51900.0
2012-05-30 09:55:00,57.86,57.87,57.81,57.83,27600.0,45.7464,45.7543,45.7069,45.7227,27600.0
2012-05-30 10:00:00,57.81,57.81,57.68,57.77,60800.0,45.7069,45.7069,45.6041,45.6753,60800.0
2012-05-30 10:05:00,57.78,57.87,57.78,57.83,34900.0,45.6832,45.7543,45.6832,45.7227,34900.0
2012-05-30 10:10:00,57.84,57.84,57.67,57.71,45400.0,45.7306,45.7306,45.5962,45.6278,45400.0
2012-05-30 10:15:00,57.72,57.85,57.71,57.72,33000.0,45.6357,45.7385,45.6278,45.6357,33000.0
2012-05-30 10:20:00,57.71,57.81,57.65,57.8,27500.0,45.6278,45.7069,45.5804,45.699,27500.0
2012-05-30 10:25:00,57.8,57.85,57.75,57.79,23400.0,45.699,45.7385,45.6595,45.6911,23400.0
2012-05-30 10:30:00,57.75,57.83,57.73,57.8,23700.0,45.6595,45.7227,45.6436,45.699,23700.0
2012-05-30 10:35:00,57.78,57.78,57.69,57.74,17100.0,45.6832,45.6832,45.612,45.6516,17100.0
2012-05-30 10:40:00,57.74,57.75,57.67,57.71,31500.0,45.6516,45.6595,45.5962,45.6278,31500.0
2012-05-30 10:45:00,57.71,57.73,57.63,57.71,37300.0,45.6278,45.6436,45.5646,45.6278,37300.0
2012-05-30 10:50:00,57.71,57.77,57.71,57.73,34500.0,45.6278,45.6753,45.6278,45.6436,34500.0
2012-05-30 10:55:00,57.74,57.77,57.69,57.7,24900.0,45.6516,45.6753,45.612,45.6199,24900.0
2012-05-30 11:00:00,57.71,57.77,57.68,57.77,37600.0,45.6278,45.6753,45.6041,45.6753,37600.0
2012-05-30 11:05:00,57.76,57.87,57.75,57.87,20300.0,45.6674,45.7543,45.6595,45.7543,20300.0
2012-05-30 11:10:00,57.87,57.94,57.83,57.94,18200.0,45.7543,45.8097,45.7227,45.8097,18200.0
2012-05-30 11:15:00,57.95,57.96,57.88,57.92,18600.0,45.8176,45.8255,45.7622,45.7939,18600.0
2012-05-30 11:20:00,57.92,57.94,57.86,57.93,41000.0,45.7939,45.8097,45.7464,45.8018,41000.0
2012-05-30 11:25:00,57.94,57.98,57.91,57.95,35400.0,45.8097,45.8413,45.786,45.8176,35400.0
2012-05-30 11:30:00,57.96,58.01,57.91,57.91,40600.0,45.8255,45.865,45.786,45.786,40600.0
2012-05-30 11:35:00,57.93,58.04,57.93,58.01,25800.0,45.8018,45.8887,45.8018,45.865,25800.0
2012-05-30 11:40:00,58.01,58.05,57.98,58.0,39200.0,45.865,45.8967,45.8413,45.8571,39200.0
2012-05-30 11:45:00,58.01,58.03,57.9,57.92,50400.0,45.865,45.8808,45.7781,45.7939,50400.0
2012-05-30 11:50:00,57.91,57.92,57.86,57.9,33000.0,45.786,45.7939,45.7464,45.7781,33000.0
2012-05-30 11:55:00,57.91,57.93,57.87,57.89,22500.0,45.786,45.8018,45.7543,45.7702,22500.0
2012-05-30 12:00:00,57.88,57.92,57.78,57.8,50100.0,45.7622,45.7939,45.6832,45.699,50100.0
2012-05-30 12:05:00,57.8,57.89,57.79,57.89,14800.0,45.699,45.7702,45.6911,45.7702,14800.0
2012-05-30 12:10:00,57.89,57.91,57.86,57.87,17200.0,45.7702,45.786,45.7464,45.7543,17200.0
2012-05-30 12:15:00,57.87,57.87,57.84,57.84,12600.0,45.7543,45.7543,45.7306,45.7306,12600.0
2012-05-30 12:20:00,57.84,57.85,57.76,57.79,32200.0,45.7306,45.7385,45.6674,45.6911,32200.0
2012-05-30 12:25:00,57.78,57.82,57.76,57.81,26300.0,45.6832,45.7148,45.6674,45.7069,26300.0
2012-05-30 12:30:00,57.81,57.85,57.81,57.83,11200.0,45.7069,45.7385,45.7069,45.7227,11200.0
2012-05-30 12:35:00,57.84,57.85,57.79,57.79,46000.0,45.7306,45.7385,45.6911,45.6911,46000.0
2012-05-30 12:40:00,57.8,57.89,57.76,57.89,32500.0,45.699,45.7702,45.6674,45.7702,32500.0
2012-05-30 12:45:00,57.9,57.96,57.9,57.96,10000.0,45.7781,45.8255,45.7781,45.8255,10000.0
2012-05-30 12:50:00,57.95,57.99,57.94,57.97,13300.0,45.8176,45.8492,45.8097,45.8334,13300.0
2012-05-30 12:55:00,57.96,58.0,57.95,57.99,9500.0,45.8255,45.8571,45.8176,45.8492,9500.0
2012-05-30 13:00:00,58.0,58.01,57.85,57.86,22500.0,45.8571,45.865,45.7385,45.7464,22500.0
2012-05-30 13:05:00,57.86,57.88,57.79,57.8,36500.0,45.7464,45.7622,45.6911,45.699,36500.0
2012-05-30 13:10:00,57.8,57.81,57.73,57.75,23800.0,45.699,45.7069,45.6436,45.6595,23800.0
2012-05-30 13:15:00,57.76,57.77,57.68,57.68,99600.0,45.6674,45.6753,45.6041,45.6041,99600.0
2012-05-30 13:20:00,57.69,57.69,57.65,57.69,41700.0,45.612,45.612,45.5804,45.612,41700.0
2012-05-30 13:25:00,57.68,57.78,57.68,57.78,14700.0,45.6041,45.6832,45.6041,45.6832,14700.0
2012-05-30 13:30:00,57.78,57.87,57.75,57.85,47400.0,45.6832,45.7543,45.6595,45.7385,47400.0
2012-05-30 13:35:00,57.85,57.86,57.77,57.81,32300.0,45.7385,45.7464,45.6753,45.7069,32300.0
2012-05-30 13:40:00,57.81,57.85,57.8,57.83,37800.0,45.7069,45.7385,45.699,45.7227,37800.0
2012-05-30 13:45:00,57.84,57.93,57.84,57.89,26200.0,45.7306,45.8018,45.7306,45.7702,26200.0
2012-05-30 13:50:00,57.9,57.95,57.89,57.93,34200.0,45.7781,45.8176,45.7702,45.8018,34200.0
2012-05-30 13:55:00,57.94,58.0,57.91,57.95,24500.0,45.8097,45.8571,45.786,45.8176,24500.0
2012-05-30 14:00:00,57.94,58.04,57.94,57.98,17100.0,45.8097,45.8887,45.8097,45.8413,17100.0
2012-05-30 14:05:00,57.98,58.0,57.93,57.94,15000.0,45.8413,45.8571,45.8018,45.8097,15000.0
2012-05-30 14:10:00,57.94,57.95,57.88,57.94,11200.0,45.8097,45.8176,45.7622,45.8097,11200.0
2012-05-30 14:15:00,57.92,58.0,57.91,57.99,12000.0,45.7939,45.8571,45.786,45.8492,12000.0
2012-05-30 14:20:00,57.99,58.06,57.98,57.98,35400.0,45.8492,45.9046,45.8413,45.8413,35400.0
2012-05-30 14:25:00,57.99,58.0,57.91,57.94,23900.0,45.8492,45.8571,45.786,45.8097,23900.0
2012-05-30 14:30:00,57.95,57.99,57.91,57.97,21800.0,45.8176,45.8492,45.786,45.8334,21800.0
2012-05-30 14:35:00,57.96,58.0,57.91,57.95,23800.0,45.8255,45.8571,45.786,45.8176,23800.0
2012-05-30 14:40:00,57.95,57.98,57.92,57.97,18600.0,45.8176,45.8413,45.7939,45.8334,18600.0
2012-05-30 14:45:00,57.99,58.0,57.89,57.91,25500.0,45.8492,45.8571,45.7702,45.786,25500.0
2012-05-30 14:50:00,57.91,57.91,57.81,57.85,28100.0,45.786,45.786,45.7069,45.7385,28100.0
2012-05-30 14:55:00,57.86,57.92,57.86,57.87,32800.0,45.7464,45.7939,45.7464,45.7543,32800.0
2012-05-30 15:00:00,57.87,57.95,57.83,57.83,37800.0,45.7543,45.8176,45.7227,45.7227,37800.0
2012-05-30 15:05:00,57.82,57.85,57.76,57.85,44600.0,45.7148,45.7385,45.6674,45.7385,44600.0
2012-05-30 15:10:00,57.84,57.84,57.68,57.7,28500.0,45.7306,45.7306,45.6041,45.6199,28500.0
2012-05-30 15:15:00,57.69,57.78,57.62,57.78,87600.0,45.612,45.6832,45.5567,45.6832,87600.0
2012-05-30 15:20:00,57.78,57.86,57.74,57.85,45600.0,45.6832,45.7464,45.6516,45.7385,45600.0
2012-05-30 15:25:00,57.85,57.99,57.85,57.95,50500.0,45.7385,45.8492,45.7385,45.8176,50500.0
2012-05-30 15:30:00,57.94,57.94,57.81,57.88,52200.0,45.8097,45.8097,45.7069,45.7622,52200.0
2012-05-30 15:35:00,57.87,57.94,57.83,57.94,30700.0,45.7543,45.8097,45.7227,45.8097,30700.0
2012-05-30 15:40:00,57.94,57.95,57.8,57.81,50100.0,45.8097,45.8176,45.699,45.7069,50100.0
2012-05-30 15:45:00,57.8,57.87,57.78,57.81,37000.0,45.699,45.7543,45.6832,45.7069,37000.0
2012-05-30 15:50:00,57.81,57.87,57.74,57.75,67400.0,45.7069,45.7543,45.6516,45.6595,67400.0
2012-05-30 15:55:00,57.75,57.81,57.72,57.73,155700.0,45.6595,45.7069,45.6357,45.6436,155700.0
2012-05-31 09:30:00,57.9,57.94,57.59,57.69,79300.0,45.7781,45.8097,45.533,45.612,79300.0
2012-05-31 09:35:00,57.66,57.75,57.53,57.57,43700.0,45.5883,45.6595,45.4855,45.5171,43700.0
2012-05-31 09:40:00,57.6,57.6,57.4,57.41,47600.0,45.5409,45.5409,45.3827,45.3906,47600.0
2012-05-31 09:45:00,57.4,57.43,57.21,57.25,48000.0,45.3827,45.4065,45.2325,45.2641,48000.0
2012-05-31 09:50:00,57.27,57.28,57.08,57.13,54200.0,45.28,45.2879,45.1297,45.1693,54200.0
2012-05-31 09:55:00,57.12,57.28,57.07,57.27,47900.0,45.1614,45.2879,45.1218,45.28,47900.0
2012-05-31 10:00:00,57.26,57.29,57.08,57.08,65500.0,45.272,45.2958,45.1297,45.1297,65500.0
2012-05-31 10:05:00,57.08,57.17,57.06,57.08,33100.0,45.1297,45.2009,45.1139,45.1297,33100.0
2012-05-31 10:10:00,57.07,57.07,56.9,56.94,49600.0,45.1218,45.1218,44.9874,45.019,49600.0
2012-05-31 10:15:00,56.94,56.94,56.81,56.82,69100.0,45.019,45.019,44.9163,44.9242,69100.0
2012-05-31 10:20:00,56.81,56.9,56.7,56.74,116700.0,44.9163,44.9874,44.8293,44.8609,116700.0
2012-05-31 10:25:00,56.73,56.8,56.71,56.75,45800.0,44.853,44.9084,44.8372,44.8688,45800.0
2012-05-31 10:30:00,56.76,56.77,56.68,56.7,71000.0,44.8767,44.8846,44.8135,44.8293,71000.0
2012-05-31 10:35:00,56.69,56.76,56.66,56.67,51100.0,44.8214,44.8767,44.7977,44.8056,51100.0
2012-05-31 10:40:00,56.69,56.75,56.66,56.72,40800.0,44.8214,44.8688,44.7977,44.8451,40800.0
2012-05-31 10:45:00,56.74,56.75,56.6,56.67,55000.0,44.8609,44.8688,44.7502,44.8056,55000.0
2012-05-31 10:50:00,56.66,56.68,56.61,56.62,38500.0,44.7977,44.8135,44.7581,44.766,38500.0
2012-05-31 10:55:00,56.62,56.65,56.58,56.58,99300.0,44.766,44.7898,44.7344,44.7344,99300.0
2012-05-31 11:00:00,56.58,56.6,56.41,56.41,45900.0,44.7344,44.7502,44.6,44.6,45900.0
2012-05-31 11:05:00,56.41,56.46,56.32,56.43,82200.0,44.6,44.6395,44.5288,44.6158,82200.0
2012-05-31 11:10:00,56.43,56.46,56.36,56.36,25300.0,44.6158,44.6395,44.5605,44.5605,25300.0
2012-05-31 11:15:00,56.36,56.44,56.3,56.32,53900.0,44.5605,44.6237,44.513,44.5288,53900.0
2012-05-31 11:20:00,56.33,56.41,56.28,56.39,113500.0,44.5368,44.6,44.4972,44.5842,113500.0
2012-05-31 11:25:00,56.39,56.44,56.34,56.44,32700.0,44.5842,44.6237,44.5447,44.6237,32700.0
2012-05-31 11:30:00,56.45,56.67,56.41,56.67,51200.0,44.6316,44.8056,44.6,44.8056,51200.0
2012-05-31 11:35:00,56.66,56.67,56.6,56.61,40800.0,44.7977,44.8056,44.7502,44.7581,40800.0
2012-05-31 11:40:00,56.61,56.62,56.49,56.5,21400.0,44.7581,44.766,44.6633,44.6712,21400.0
2012-05-31 11:45:00,56.49,56.49,56.37,56.37,114500.0,44.6633,44.6633,44.5684,44.5684,114500.0
2012-05-31 11:50:00,56.39,56.41,56.35,56.35,67900.0,44.5842,44.6,44.5526,44.5526,67900.0
2012-05-31 11:55:00,56.35,56.37,56.28,56.33,37800.0,44.5526,44.5684,44.4972,44.5368,37800.0
2012-05-31 12:00:00,56.32,56.32,56.22,56.22,78600.0,44.5288,44.5288,44.4498,44.4498,78600.0
2012-05-31 12:05:00,56.21,56.27,56.21,56.27,77200.0,44.4419,44.4893,44.4419,44.4893,77200.0
2012-05-31 12:10:00,56.27,56.42,56.27,56.42,51400.0,44.4893,44.6079,44.4893,44.6079,51400.0
2012-05-31 12:15:00,56.42,56.45,56.36,56.45,18100.0,44.6079,44.6316,44.5605,44.6316,18100.0
2012-05-31 12:20:00,56.45,56.61,56.43,56.61,47700.0,44.6316,44.7581,44.6158,44.7581,47700.0
2012-05-31 12:25:00,56.62,56.76,56.62,56.66,49400.0,44.766,44.8767,44.766,44.7977,49400.0
2012-05-31 12:30:00,56.66,56.69,56.6,56.6,44500.0,44.7977,44.8214,44.7502,44.7502,44500.0
2012-05-31 12:35:00,56.6,56.64,56.5,56.51,39700.0,44.7502,44.7819,44.6712,44.6791,39700.0
2012-05-31 12:40:00,56.52,56.62,56.51,56.61,48800.0,44.687,44.766,44.6791,44.7581,48800.0
2012-05-31 12:45:00,56.61,56.66,56.53,56.65,25900.0,44.7581,44.7977,44.6949,44.7898,25900.0
2012-05-31 12:50:00,56.66,56.75,56.65,56.65,39300.0,44.7977,44.8688,44.7898,44.7898,39300.0
2012-05-31 12:55:00,56.67,56.75,56.65,56.74,47600.0,44.8056,44.8688,44.7898,44.8609,47600.0
2012-05-31 13:00:00,56.74,56.85,56.73,56.85,107000.0,44.8609,44.9479,44.853,44.9479,107000.0
2012-05-31 13:05:00,56.84,56.96,56.82,56.88,36600.0,44.94,45.0349,44.9242,44.9716,36600.0
2012-05-31 13:10:00,56.87,56.88,56.83,56.85,16900.0,44.9637,44.9716,44.9321,44.9479,16900.0
2012-05-31 13:15:00,56.86,56.92,56.86,56.88,22400.0,44.9558,45.0032,44.9558,44.9716,22400.0
2012-05-31 13:20:00,56.89,56.93,56.86,56.88,67700.0,44.9795,45.0111,44.9558,44.9716,67700.0
2012-05-31 13:25:00,56.88,56.89,56.83,56.85,51500.0,44.9716,44.9795,44.9321,44.9479,51500.0
2012-05-31 13:30:00,56.85,56.92,56.85,56.9,39000.0,44.9479,45.0032,44.9479,44.9874,39000.0
2012-05-31 13:35:00,56.9,56.91,56.79,56.84,39100.0,44.9874,44.9953,44.9004,44.94,39100.0
2012-05-31 13:40:00,56.83,56.92,56.82,56.91,49600.0,44.9321,45.0032,44.9242,44.9953,49600.0
2012-05-31 13:45:00,56.91,56.93,56.83,56.86,75100.0,44.9953,45.0111,44.9321,44.9558,75100.0
2012-05-31 13:50:00,56.86,56.87,56.8,56.85,48600.0,44.9558,44.9637,44.9084,44.9479,48600.0
2012-05-31 13:55:00,56.86,56.88,56.84,56.88,19800.0,44.9558,44.9716,44.94,44.9716,19800.0
2012-05-31 14:00:00,56.87,56.99,56.85,56.99,27600.0,44.9637,45.0586,44.9479,45.0586,27600.0
2012-05-31 14:05:00,56.98,57.01,56.9,56.93,24400.0,45.0507,45.0744,44.9874,45.0111,24400.0
2012-05-31 14:10:00,56.94,57.01,56.91,56.92,32800.0,45.019,45.0744,44.9953,45.0032,32800.0
2012-05-31 14:15:00,56.92,56.95,56.89,56.89,28300.0,45.0032,45.027,44.9795,44.9795,28300.0
2012-05-31 14:20:00,56.88,56.93,56.83,56.93,44900.0,44.9716,45.0111,44.9321,45.0111,44900.0
2012-05-31 14:25:00,56.91,57.03,56.91,56.95,34600.0,44.9953,45.0902,44.9953,45.027,34600.0
2012-05-31 14:30:00,56.96,56.99,56.89,56.98,30500.0,45.0349,45.0586,44.9795,45.0507,30500.0
2012-05-31 14:35:00,56.98,57.05,56.95,57.04,25900.0,45.0507,45.106,45.027,45.0981,25900.0
2012-05-31 14:40:00,57.03,57.1,57.02,57.09,21400.0,45.0902,45.1455,45.0823,45.1376,21400.0
2012-05-31 14:45:00,57.09,57.09,56.97,57.0,25400.0,45.1376,45.1376,45.0428,45.0665,25400.0
2012-05-31 14:50:00,57.01,57.01,56.94,56.99,50600.0,45.0744,45.0744,45.019,45.0586,50600.0
2012-05-31 14:55:00,56.99,57.14,56.99,57.13,62000.0,45.0586,45.1772,45.0586,45.1693,62000.0
2012-05-31 15:00:00,57.13,57.13,57.0,57.01,51500.0,45.1693,45.1693,45.0665,45.0744,51500.0
2012-05-31 15:05:00,57.02,57.1,57.02,57.07,40200.0,45.0823,45.1455,45.0823,45.1218,40200.0
2012-05-31 15:10:00,57.07,57.2,57.07,57.18,39900.0,45.1218,45.2246,45.1218,45.2088,39900.0
2012-05-31 15:15:00,57.19,57.24,57.18,57.21,35000.0,45.2167,45.2562,45.2088,45.2325,35000.0
2012-05-31 15:20:00,57.2,57.25,57.18,57.25,51100.0,45.2246,45.2641,45.2088,45.2641,51100.0
2012-05-31 15:25:00,57.24,57.32,57.24,57.29,121600.0,45.2562,45.3195,45.2562,45.2958,121600.0
2012-05-31 15:30:00,57.29,57.32,57.25,57.31,43200.0,45.2958,45.3195,45.2641,45.3116,43200.0
2012-05-31 15:35:00,57.31,57.48,57.3,57.38,63300.0,45.3116,45.446,45.3037,45.3669,63300.0
2012-05-31 15:40:00,57.36,57.37,57.24,57.24,61100.0,45.3511,45.359,45.2562,45.2562,61100.0
2012-05-31 15:45:00,57.25,57.28,57.13,57.17,94400.0,45.2641,45.2879,45.1693,45.2009,94400.0
2012-05-31 15:50:00,57.16,57.19,57.08,57.1,101000.0,45.193,45.2167,45.1297,45.1455,101000.0
2012-05-31 15:55:00,57.11,57.16,57.06,57.09,296800.0,45.1535,45.193,45.1139,45.1376,296800.0
2012-06-01 09:30:00,56.35,56.5,55.96,56.25,131000.0,44.5526,44.6712,44.2442,44.4735,131000.0
2012-06-01 09:35:00,56.25,56.31,55.92,56.04,250300.0,44.4735,44.5209,44.2126,44.3075,250300.0
2012-06-01 09:40:00,56.04,56.04,55.79,55.79,64700.0,44.3075,44.3075,44.1098,44.1098,64700.0
2012-06-01 09:45:00,55.77,55.8,55.5,55.61,168000.0,44.094,44.1177,43.8805,43.9675,168000.0
2012-06-01 09:50:00,55.63,56.01,55.63,55.72,110100.0,43.9833,44.2837,43.9833,44.0545,110100.0
2012-06-01 09:55:00,55.74,55.86,55.61,55.86,57300.0,44.0703,44.1652,43.9675,44.1652,57300.0
2012-06-01 10:00:00,55.85,56.1,55.71,55.95,72900.0,44.1572,44.3549,44.0466,44.2363,72900.0
2012-06-01 10:05:00,55.95,56.06,55.82,56.04,220500.0,44.2363,44.3233,44.1335,44.3075,220500.0
2012-06-01 10:10:00,56.06,56.11,55.75,55.75,97600.0,44.3233,44.3628,44.0782,44.0782,97600.0
2012-06-01 10:15:00,55.75,55.96,55.67,55.7,75900.0,44.0782,44.2442,44.0149,44.0387,75900.0
2012-06-01 10:20:00,55.7,55.71,55.58,55.66,58200.0,44.0387,44.0466,43.9438,44.007,58200.0
2012-06-01 10:25:00,55.64,55.66,55.55,55.64,45100.0,43.9912,44.007,43.9201,43.9912,45100.0
2012-06-01 10:30:00,55.63,55.63,55.48,55.5,48700.0,43.9833,43.9833,43.8647,43.8805,48700.0
2012-06-01 10:35:00,55.5,55.51,55.41,55.5,80300.0,43.8805,43.8884,43.8094,43.8805,80300.0
2012-06-01 10:40:00,55.51,55.59,55.51,55.59,35300.0,43.8884,43.9517,43.8884,43.9517,35300.0
2012-06-01 10:45:00,55.59,55.61,55.5,55.61,181500.0,43.9517,43.9675,43.8805,43.9675,181500.0
2012-06-01 10:50:00,55.61,55.62,55.45,55.46,38700.0,43.9675,43.9754,43.841,43.8489,38700.0
2012-06-01 10:55:00,55.46,55.62,55.46,55.6,106500.0,43.8489,43.9754,43.8489,43.9596,106500.0
2012-06-01 11:00:00,55.61,55.69,55.53,55.68,69800.0,43.9675,44.0307,43.9042,44.0228,69800.0
2012-06-01 11:05:00,55.67,55.7,55.59,55.59,53600.0,44.0149,44.0387,43.9517,43.9517,53600.0
2012-06-01 11:10:00,55.59,55.61,55.54,55.61,37200.0,43.9517,43.9675,43.9121,43.9675,37200.0
2012-06-01 11:15:00,55.62,55.76,55.61,55.67,35000.0,43.9754,44.0861,43.9675,44.0149,35000.0
2012-06-01 11:20:00,55.67,55.7,55.6,55.6,42200.0,44.0149,44.0387,43.9596,43.9596,42200.0
2012-06-01 11:25:00,55.6,55.62,55.52,55.53,35400.0,43.9596,43.9754,43.8963,43.9042,35400.0
2012-06-01 11:30:00,55.53,55.54,55.42,55.44,33500.0,43.9042,43.9121,43.8173,43.8331,33500.0
2012-06-01 11:35:00,55.43,55.51,55.4,55.5,81900.0,43.8252,43.8884,43.8015,43.8805,81900.0
2012-06-01 11:40:00,55.5,55.55,55.45,55.51,86100.0,43.8805,43.9201,43.841,43.8884,86100.0
2012-06-01 11:45:00,55.5,55.51,55.41,55.41,133700.0,43.8805,43.8884,43.8094,43.8094,133700.0
2012-06-01 11:50:00,55.42,55.47,55.38,55.44,34800.0,43.8173,43.8568,43.7856,43.8331,34800.0
2012-06-01 11:55:00,55.45,55.46,55.36,55.42,36200.0,43.841,43.8489,43.7698,43.8173,36200.0
2012-06-01 12:00:00,55.43,55.5,55.4,55.48,60400.0,43.8252,43.8805,43.8015,43.8647,60400.0
2012-06-01 12:05:00,55.49,55.55,55.49,55.55,32700.0,43.8726,43.9201,43.8726,43.9201,32700.0
2012-06-01 12:10:00,55.55,55.59,55.51,55.59,35000.0,43.9201,43.9517,43.8884,43.9517,35000.0
2012-06-01 12:15:00,55.59,55.63,55.55,55.61,51100.0,43.9517,43.9833,43.9201,43.9675,51100.0
2012-06-01 12:20:00,55.62,55.64,55.58,55.61,61800.0,43.9754,43.9912,43.9438,43.9675,61800.0
2012-06-01 12:25:00,55.6,55.63,55.56,55.59,51200.0,43.9596,43.9833,43.928,43.9517,51200.0
2012-06-01 12:30:00,55.59,55.62,55.57,55.61,55700.0,43.9517,43.9754,43.9359,43.9675,55700.0
2012-06-01 12:35:00,55.61,55.64,55.54,55.55,75100.0,43.9675,43.9912,43.9121,43.9201,75100.0
2012-06-01 12:40:00,55.55,55.55,55.4,55.4,104600.0,43.9201,43.9201,43.8015,43.8015,104600.0
2012-06-01 12:45:00,55.41,55.43,55.39,55.43,49400.0,43.8094,43.8252,43.7936,43.8252,49400.0
2012-06-01 12:50:00,55.43,55.43,55.32,55.34,67900.0,43.8252,43.8252,43.7382,43.754,67900.0
2012-06-01 12:55:00,55.34,55.34,55.27,55.28,93100.0,43.754,43.754,43.6987,43.7066,93100.0
2012-06-01 13:00:00,55.28,55.3,55.22,55.28,102400.0,43.7066,43.7224,43.6591,43.7066,102400.0
2012-06-01 13:05:00,55.29,55.32,55.23,55.3,171300.0,43.7145,43.7382,43.667,43.7224,171300.0
2012-06-01 13:10:00,55.3,55.37,55.29,55.32,36200.0,43.7224,43.7777,43.7145,43.7382,36200.0
2012-06-01 13:15:00,55.34,55.37,55.31,55.33,72300.0,43.754,43.7777,43.7303,43.7461,72300.0
2012-06-01 13:20:00,55.32,55.34,55.29,55.32,73200.0,43.7382,43.754,43.7145,43.7382,73200.0
2012-06-01 13:25:00,55.32,55.36,55.32,55.34,96900.0,43.7382,43.7698,43.7382,43.754,96900.0
2012-06-01 13:30:00,55.34,55.38,55.32,55.37,127800.0,43.754,43.7856,43.7382,43.7777,127800.0
2012-06-01 13:35:00,55.38,55.39,55.25,55.26,89500.0,43.7856,43.7936,43.6829,43.6908,89500.0
2012-06-01 13:40:00,55.26,55.3,55.24,55.3,69700.0,43.6908,43.7224,43.675,43.7224,69700.0
2012-06-01 13:45:00,55.3,55.3,55.22,55.22,93500.0,43.7224,43.7224,43.6591,43.6591,93500.0
2012-06-01 13:50:00,55.22,55.23,55.12,55.15,43500.0,43.6591,43.667,43.5801,43.6038,43500.0
2012-06-01 13:55:00,55.15,55.18,55.12,55.18,49900.0,43.6038,43.6275,43.5801,43.6275,49900.0
2012-06-01 14:00:00,55.19,55.21,55.1,55.12,51400.0,43.6354,43.6512,43.5643,43.5801,51400.0
2012-06-01 14:05:00,55.12,55.12,55.06,55.08,68300.0,43.5801,43.5801,43.5326,43.5485,68300.0
2012-06-01 14:10:00,55.09,55.1,54.94,54.95,73600.0,43.5564,43.5643,43.4378,43.4457,73600.0
2012-06-01 14:15:00,54.95,55.08,54.94,55.06,79100.0,43.4457,43.5485,43.4378,43.5326,79100.0
2012-06-01 14:20:00,55.06,55.18,55.04,55.16,95600.0,43.5326,43.6275,43.5168,43.6117,95600.0
2012-06-01 14:25:00,55.17,55.19,55.08,55.13,72900.0,43.6196,43.6354,43.5485,43.588,72900.0
2012-06-01 14:30:00,55.1,55.19,55.09,55.14,91800.0,43.5643,43.6354,43.5564,43.5959,91800.0
2012-06-01 14:35:00,55.14,55.26,55.12,55.26,89000.0,43.5959,43.6908,43.5801,43.6908,89000.0
2012-06-01 14:40:00,55.25,55.26,55.12,55.2,49100.0,43.6829,43.6908,43.5801,43.6433,49100.0
2012-06-01 14:45:00,55.19,55.25,55.15,55.16,37000.0,43.6354,43.6829,43.6038,43.6117,37000.0
2012-06-01 14:50:00,55.17,55.24,55.14,55.17,73500.0,43.6196,43.675,43.5959,43.6196,73500.0
2012-06-01 14:55:00,55.16,55.22,55.1,55.2,112300.0,43.6117,43.6591,43.5643,43.6433,112300.0
2012-06-01 15:00:00,55.22,55.25,55.15,55.25,112300.0,43.6591,43.6829,43.6038,43.6829,112300.0
2012-06-01 15:05:00,55.25,55.31,55.21,55.31,91400.0,43.6829,43.7303,43.6512,43.7303,91400.0
2012-06-01 15:10:00,55.3,55.36,55.14,55.16,160200.0,43.7224,43.7698,43.5959,43.6117,160200.0
2012-06-01 15:15:00,55.16,55.24,55.1,55.11,200000.0,43.6117,43.675,43.5643,43.5722,200000.0
2012-06-01 15:20:00,55.12,55.18,55.1,55.16,190400.0,43.5801,43.6275,43.5643,43.6117,190400.0
2012-06-01 15:25:00,55.17,55.29,55.16,55.27,110600.0,43.6196,43.7145,43.6117,43.6987,110600.0
2012-06-01 15:30:00,55.28,55.37,55.27,55.35,166600.0,43.7066,43.7777,43.6987,43.7619,166600.0
2012-06-01 15:35:00,55.35,55.38,55.31,55.31,130300.0,43.7619,43.7856,43.7303,43.7303,130300.0
2012-06-01 15:40:00,55.32,55.35,55.28,55.3,133700.0,43.7382,43.7619,43.7066,43.7224,133700.0
2012-06-01 15:45:00,55.29,55.34,55.27,55.3,178400.0,43.7145,43.754,43.6987,43.7224,178400.0
2012-06-01 15:50:00,55.3,55.36,55.27,55.31,283700.0,43.7224,43.7698,43.6987,43.7303,283700.0
2012-06-01 15:55:00,55.31,55.36,55.27,55.27,266800.0,43.7303,43.7698,43.6987,43.6987,266800.0
2012-06-04 09:30:00,55.23,55.66,55.23,55.57,75300.0,43.667,44.007,43.667,43.9359,75300.0
2012-06-04 09:35:00,55.61,55.92,55.57,55.92,45900.0,43.9675,44.2126,43.9359,44.2126,45900.0
2012-06-04 09:40:00,55.9,55.92,55.81,55.9,51100.0,44.1968,44.2126,44.1256,44.1968,51100.0
2012-06-04 09:45:00,55.9,55.96,55.78,55.88,123800.0,44.1968,44.2442,44.1019,44.181,123800.0
2012-06-04 09:50:00,55.9,55.9,55.8,55.84,116000.0,44.1968,44.1968,44.1177,44.1493,116000.0
2012-06-04 09:55:00,55.83,55.88,55.79,55.86,63300.0,44.1414,44.181,44.1098,44.1652,63300.0
2012-06-04 10:00:00,55.87,55.87,55.7,55.78,55200.0,44.1731,44.1731,44.0387,44.1019,55200.0
2012-06-04 10:05:00,55.76,55.77,55.43,55.52,93400.0,44.0861,44.094,43.8252,43.8963,93400.0
2012-06-04 10:10:00,55.52,55.73,55.52,55.73,25900.0,43.8963,44.0624,43.8963,44.0624,25900.0
2012-06-04 10:15:00,55.74,55.8,55.65,55.75,40600.0,44.0703,44.1177,43.9991,44.0782,40600.0
2012-06-04 10:20:00,55.75,55.8,55.69,55.69,141000.0,44.0782,44.1177,44.0307,44.0307,141000.0
2012-06-04 10:25:00,55.7,55.74,55.65,55.65,43800.0,44.0387,44.0703,43.9991,43.9991,43800.0
2012-06-04 10:30:00,55.64,55.67,55.5,55.6,79600.0,43.9912,44.0149,43.8805,43.9596,79600.0
2012-06-04 10:35:00,55.59,55.72,55.57,55.65,41200.0,43.9517,44.0545,43.9359,43.9991,41200.0
2012-06-04 10:40:00,55.66,55.76,55.63,55.63,50000.0,44.007,44.0861,43.9833,43.9833,50000.0
2012-06-04 10:45:00,55.63,55.65,55.57,55.6,18900.0,43.9833,43.9991,43.9359,43.9596,18900.0
2012-06-04 10:50:00,55.61,55.65,55.6,55.61,35000.0,43.9675,43.9991,43.9596,43.9675,35000.0
2012-06-04 10:55:00,55.61,55.69,55.61,55.64,27800.0,43.9675,44.0307,43.9675,43.9912,27800.0
2012-06-04 11:00:00,55.64,55.69,55.61,55.66,19500.0,43.9912,44.0307,43.9675,44.007,19500.0
2012-06-04 11:05:00,55.66,55.66,55.54,55.58,30900.0,44.007,44.007,43.9121,43.9438,30900.0
2012-06-04 11:10:00,55.58,55.64,55.57,55.63,58700.0,43.9438,43.9912,43.9359,43.9833,58700.0
2012-06-04 11:15:00,55.65,55.68,55.6,55.61,31100.0,43.9991,44.0228,43.9596,43.9675,31100.0
2012-06-04 11:20:00,55.61,55.69,55.58,55.68,23100.0,43.9675,44.0307,43.9438,44.0228,23100.0
2012-06-04 11:25:00,55.67,55.71,55.58,55.59,35200.0,44.0149,44.0466,43.9438,43.9517,35200.0
2012-06-04 11:30:00,55.58,55.63,55.58,55.6,60700.0,43.9438,43.9833,43.9438,43.9596,60700.0
2012-06-04 11:35:00,55.6,55.62,55.57,55.58,46300.0,43.9596,43.9754,43.9359,43.9438,46300.0
2012-06-04 11:40:00,55.57,55.59,55.55,55.57,57400.0,43.9359,43.9517,43.9201,43.9359,57400.0
2012-06-04 11:45:00,55.57,55.62,55.55,55.62,75400.0,43.9359,43.9754,43.9201,43.9754,75400.0
2012-06-04 11:50:00,55.62,55.66,55.58,55.66,150500.0,43.9754,44.007,43.9438,44.007,150500.0
2012-06-04 11:55:00,55.66,55.7,55.65,55.65,22100.0,44.007,44.0387,43.9991,43.9991,22100.0
2012-06-04 12:00:00,55.63,55.67,55.63,55.63,23600.0,43.9833,44.0149,43.9833,43.9833,23600.0
2012-06-04 12:05:00,55.63,55.67,55.61,55.64,32400.0,43.9833,44.0149,43.9675,43.9912,32400.0
2012-06-04 12:10:00,55.63,55.67,55.54,55.6,56700.0,43.9833,44.0149,43.9121,43.9596,56700.0
2012-06-04 12:15:00,55.6,55.6,55.55,55.57,19400.0,43.9596,43.9596,43.9201,43.9359,19400.0
2012-06-04 12:20:00,55.58,55.63,55.57,55.62,29300.0,43.9438,43.9833,43.9359,43.9754,29300.0
2012-06-04 12:25:00,55.62,55.62,55.5,55.54,30100.0,43.9754,43.9754,43.8805,43.9121,30100.0
2012-06-04 12:30:00,55.54,55.63,55.53,55.63,33100.0,43.9121,43.9833,43.9042,43.9833,33100.0
2012-06-04 12:35:00,55.63,55.69,55.59,55.66,27500.0,43.9833,44.0307,43.9517,44.007,27500.0
2012-06-04 12:40:00,55.67,55.7,55.6,55.63,29100.0,44.0149,44.0387,43.9596,43.9833,29100.0
2012-06-04 12:45:00,55.64,55.67,55.6,55.62,15200.0,43.9912,44.0149,43.9596,43.9754,15200.0
2012-06-04 12:50:00,55.62,55.62,55.58,55.62,50800.0,43.9754,43.9754,43.9438,43.9754,50800.0
2012-06-04 12:55:00,55.62,55.68,55.59,55.66,41200.0,43.9754,44.0228,43.9517,44.007,41200.0
2012-06-04 13:00:00,55.66,55.71,55.66,55.7,41600.0,44.007,44.0466,44.007,44.0387,41600.0
2012-06-04 13:05:00,55.7,55.71,55.58,55.61,30200.0,44.0387,44.0466,43.9438,43.9675,30200.0
2012-06-04 13:10:00,55.6,55.65,55.59,55.63,88500.0,43.9596,43.9991,43.9517,43.9833,88500.0
2012-06-04 13:15:00,55.63,55.66,55.58,55.6,86500.0,43.9833,44.007,43.9438,43.9596,86500.0
2012-06-04 13:20:00,55.6,55.66,55.6,55.63,115500.0,43.9596,44.007,43.9596,43.9833,115500.0
2012-06-04 13:25:00,55.63,55.7,55.61,55.7,30200.0,43.9833,44.0387,43.9675,44.0387,30200.0
2012-06-04 13:30:00,55.69,55.7,55.63,55.69,25600.0,44.0307,44.0387,43.9833,44.0307,25600.0
2012-06-04 13:35:00,55.7,55.83,55.69,55.78,48500.0,44.0387,44.1414,44.0307,44.1019,48500.0
2012-06-04 13:40:00,55.79,55.82,55.73,55.78,32100.0,44.1098,44.1335,44.0624,44.1019,32100.0
2012-06-04 13:45:00,55.77,55.77,55.69,55.71,24500.0,44.094,44.094,44.0307,44.0466,24500.0
2012-06-04 13:50:00,55.72,55.74,55.67,55.74,74800.0,44.0545,44.0703,44.0149,44.0703,74800.0
2012-06-04 13:55:00,55.73,55.82,55.68,55.81,38000.0,44.0624,44.1335,44.0228,44.1256,38000.0
2012-06-04 14:00:00,55.81,55.86,55.75,55.85,32600.0,44.1256,44.1652,44.0782,44.1572,32600.0
2012-06-04 14:05:00,55.86,55.87,55.8,55.82,30700.0,44.1652,44.1731,44.1177,44.1335,30700.0
2012-06-04 14:10:00,55.82,55.84,55.79,55.81,48900.0,44.1335,44.1493,44.1098,44.1256,48900.0
2012-06-04 14:15:00,55.82,55.95,55.78,55.95,61500.0,44.1335,44.2363,44.1019,44.2363,61500.0
2012-06-04 14:20:00,55.94,56.04,55.93,56.03,41200.0,44.2284,44.3075,44.2205,44.2996,41200.0
2012-06-04 14:25:00,56.01,56.06,55.98,56.03,30100.0,44.2837,44.3233,44.26,44.2996,30100.0
2012-06-04 14:30:00,56.03,56.1,55.94,56.09,42700.0,44.2996,44.3549,44.2284,44.347,42700.0
2012-06-04 14:35:00,56.09,56.23,56.09,56.14,36100.0,44.347,44.4577,44.347,44.3865,36100.0
2012-06-04 14:40:00,56.14,56.14,56.07,56.08,45600.0,44.3865,44.3865,44.3312,44.3391,45600.0
2012-06-04 14:45:00,56.08,56.09,56.0,56.0,33100.0,44.3391,44.347,44.2758,44.2758,33100.0
2012-06-04 14:50:00,56.01,56.01,55.96,56.01,27000.0,44.2837,44.2837,44.2442,44.2837,27000.0
2012-06-04 14:55:00,56.0,56.01,55.86,55.86,23900.0,44.2758,44.2837,44.1652,44.1652,23900.0
2012-06-04 15:00:00,55.88,56.0,55.88,55.94,24100.0,44.181,44.2758,44.181,44.2284,24100.0
2012-06-04 15:05:00,55.95,55.99,55.94,55.97,81600.0,44.2363,44.2679,44.2284,44.2521,81600.0
2012-06-04 15:10:00,55.96,55.96,55.89,55.9,18100.0,44.2442,44.2442,44.1889,44.1968,18100.0
2012-06-04 15:15:00,55.92,55.97,55.83,55.96,42700.0,44.2126,44.2521,44.1414,44.2442,42700.0
2012-06-04 15:20:00,55.97,55.99,55.95,55.96,69600.0,44.2521,44.2679,44.2363,44.2442,69600.0
2012-06-04 15:25:00,55.96,56.08,55.9,56.03,46400.0,44.2442,44.3391,44.1968,44.2996,46400.0
2012-06-04 15:30:00,56.02,56.02,55.9,55.94,70100.0,44.2917,44.2917,44.1968,44.2284,70100.0
2012-06-04 15:35:00,55.93,55.97,55.9,55.97,70400.0,44.2205,44.2521,44.1968,44.2521,70400.0
2012-06-04 15:40:00,55.97,56.04,55.96,56.02,80100.0,44.2521,44.3075,44.2442,44.2917,80100.0
2012-06-04 15:45:00,56.02,56.1,56.01,56.09,49800.0,44.2917,44.3549,44.2837,44.347,49800.0
2012-06-04 15:50:00,56.09,56.21,56.07,56.13,62700.0,44.347,44.4419,44.3312,44.3786,62700.0
2012-06-04 15:55:00,56.13,56.19,56.09,56.09,142000.0,44.3786,44.4261,44.347,44.347,142000.0
2012-06-05 09:30:00,55.73,56.02,55.68,56.0,120900.0,44.0624,44.2917,44.0228,44.2758,120900.0
2012-06-05 09:35:00,56.01,56.15,56.01,56.13,28100.0,44.2837,44.3944,44.2837,44.3786,28100.0
2012-06-05 09:40:00,56.13,56.18,56.05,56.14,34600.0,44.3786,44.4182,44.3154,44.3865,34600.0
2012-06-05 09:45:00,56.13,56.29,56.13,56.26,44500.0,44.3786,44.5051,44.3786,44.4814,44500.0
2012-06-05 09:50:00,56.28,56.32,56.12,56.17,50700.0,44.4972,44.5288,44.3707,44.4103,50700.0
2012-06-05 09:55:00,56.18,56.42,56.15,56.33,53500.0,44.4182,44.6079,44.3944,44.5368,53500.0
2012-06-05 10:00:00,56.35,56.63,56.34,56.54,86400.0,44.5526,44.7739,44.5447,44.7028,86400.0
2012-06-05 10:05:00,56.53,56.58,56.52,56.54,63400.0,44.6949,44.7344,44.687,44.7028,63400.0
2012-06-05 10:10:00,56.54,56.54,56.42,56.46,68700.0,44.7028,44.7028,44.6079,44.6395,68700.0
2012-06-05 10:15:00,56.46,56.51,56.34,56.39,52700.0,44.6395,44.6791,44.5447,44.5842,52700.0
2012-06-05 10:20:00,56.38,56.5,56.38,56.48,40900.0,44.5763,44.6712,44.5763,44.6553,40900.0
2012-06-05 10:25:00,56.48,56.55,56.44,56.49,174300.0,44.6553,44.7107,44.6237,44.6633,174300.0
2012-06-05 10:30:00,56.5,56.56,56.47,56.53,117700.0,44.6712,44.7186,44.6474,44.6949,117700.0
2012-06-05 10:35:00,56.53,56.57,56.5,56.52,36600.0,44.6949,44.7265,44.6712,44.687,36600.0
2012-06-05 10:40:00,56.51,56.52,56.45,56.47,40900.0,44.6791,44.687,44.6316,44.6474,40900.0
2012-06-05 10:45:00,56.48,56.49,56.4,56.43,28100.0,44.6553,44.6633,44.5921,44.6158,28100.0
2012-06-05 10:50:00,56.43,56.44,56.36,56.38,24400.0,44.6158,44.6237,44.5605,44.5763,24400.0
2012-06-05 10:55:00,56.38,56.41,56.3,56.37,115800.0,44.5763,44.6,44.513,44.5684,115800.0
2012-06-05 11:00:00,56.37,56.38,56.34,56.35,25300.0,44.5684,44.5763,44.5447,44.5526,25300.0
2012-06-05 11:05:00,56.35,56.41,56.35,56.4,19600.0,44.5526,44.6,44.5526,44.5921,19600.0
2012-06-05 11:10:00,56.4,56.52,56.39,56.5,48000.0,44.5921,44.687,44.5842,44.6712,48000.0
2012-06-05 11:15:00,56.5,56.53,56.47,56.53,26500.0,44.6712,44.6949,44.6474,44.6949,26500.0
2012-06-05 11:20:00,56.53,56.57,56.51,56.53,46300.0,44.6949,44.7265,44.6791,44.6949,46300.0
2012-06-05 11:25:00,56.53,56.56,56.43,56.44,29000.0,44.6949,44.7186,44.6158,44.6237,29000.0
2012-06-05 11:30:00,56.43,56.5,56.43,56.46,32800.0,44.6158,44.6712,44.6158,44.6395,32800.0
2012-06-05 11:35:00,56.46,56.54,56.38,56.38,40000.0,44.6395,44.7028,44.5763,44.5763,40000.0
2012-06-05 11:40:00,56.4,56.43,56.35,56.4,40900.0,44.5921,44.6158,44.5526,44.5921,40900.0
2012-06-05 11:45:00,56.4,56.47,56.34,56.43,59900.0,44.5921,44.6474,44.5447,44.6158,59900.0
2012-06-05 11:50:00,56.43,56.44,56.37,56.39,22100.0,44.6158,44.6237,44.5684,44.5842,22100.0
2012-06-05 11:55:00,56.38,56.4,56.37,56.38,20300.0,44.5763,44.5921,44.5684,44.5763,20300.0
2012-06-05 12:00:00,56.37,56.46,56.37,56.43,19400.0,44.5684,44.6395,44.5684,44.6158,19400.0
2012-06-05 12:05:00,56.44,56.51,56.43,56.44,17500.0,44.6237,44.6791,44.6158,44.6237,17500.0
2012-06-05 12:10:00,56.44,56.5,56.44,56.46,14100.0,44.6237,44.6712,44.6237,44.6395,14100.0
2012-06-05 12:15:00,56.47,56.47,56.37,56.44,26600.0,44.6474,44.6474,44.5684,44.6237,26600.0
2012-06-05 12:20:00,56.44,56.51,56.41,56.5,29600.0,44.6237,44.6791,44.6,44.6712,29600.0
2012-06-05 12:25:00,56.5,56.52,56.47,56.51,106700.0,44.6712,44.687,44.6474,44.6791,106700.0
2012-06-05 12:30:00,56.52,56.69,56.49,56.68,246900.0,44.687,44.8214,44.6633,44.8135,246900.0
2012-06-05 12:35:00,56.67,56.68,56.6,56.6,17800.0,44.8056,44.8135,44.7502,44.7502,17800.0
2012-06-05 12:40:00,56.6,56.6,56.49,56.51,29800.0,44.7502,44.7502,44.6633,44.6791,29800.0
2012-06-05 12:45:00,56.5,56.54,56.47,56.51,33300.0,44.6712,44.7028,44.6474,44.6791,33300.0
2012-06-05 12:50:00,56.51,56.61,56.5,56.54,24900.0,44.6791,44.7581,44.6712,44.7028,24900.0
2012-06-05 12:55:00,56.52,56.61,56.52,56.57,20900.0,44.687,44.7581,44.687,44.7265,20900.0
2012-06-05 13:00:00,56.57,56.58,56.51,56.55,14600.0,44.7265,44.7344,44.6791,44.7107,14600.0
2012-06-05 13:05:00,56.55,56.56,56.5,56.52,24300.0,44.7107,44.7186,44.6712,44.687,24300.0
2012-06-05 13:10:00,56.52,56.54,56.51,56.52,22100.0,44.687,44.7028,44.6791,44.687,22100.0
2012-06-05 13:15:00,56.54,56.54,56.46,56.5,18700.0,44.7028,44.7028,44.6395,44.6712,18700.0
2012-06-05 13:20:00,56.5,56.59,56.5,56.57,25700.0,44.6712,44.7423,44.6712,44.7265,25700.0
2012-06-05 13:25:00,56.59,56.62,56.57,56.61,26200.0,44.7423,44.766,44.7265,44.7581,26200.0
2012-06-05 13:30:00,56.62,56.72,56.58,56.66,53200.0,44.766,44.8451,44.7344,44.7977,53200.0
2012-06-05 13:35:00,56.66,56.7,56.65,56.67,12200.0,44.7977,44.8293,44.7898,44.8056,12200.0
2012-06-05 13:40:00,56.66,56.77,56.64,56.77,13700.0,44.7977,44.8846,44.7819,44.8846,13700.0
2012-06-05 13:45:00,56.77,56.81,56.73,56.74,15800.0,44.8846,44.9163,44.853,44.8609,15800.0
2012-06-05 13:50:00,56.75,56.82,56.71,56.75,36300.0,44.8688,44.9242,44.8372,44.8688,36300.0
2012-06-05 13:55:00,56.76,56.82,56.75,56.79,22200.0,44.8767,44.9242,44.8688,44.9004,22200.0
2012-06-05 14:00:00,56.79,56.82,56.74,56.75,30000.0,44.9004,44.9242,44.8609,44.8688,30000.0
2012-06-05 14:05:00,56.76,56.84,56.75,56.8,26500.0,44.8767,44.94,44.8688,44.9084,26500.0
2012-06-05 14:10:00,56.8,56.83,56.77,56.82,28500.0,44.9084,44.9321,44.8846,44.9242,28500.0
2012-06-05 14:15:00,56.83,56.89,56.8,56.85,62600.0,44.9321,44.9795,44.9084,44.9479,62600.0
2012-06-05 14:20:00,56.87,56.87,56.8,56.86,29400.0,44.9637,44.9637,44.9084,44.9558,29400.0
2012-06-05 14:25:00,56.86,56.89,56.82,56.89,20700.0,44.9558,44.9795,44.9242,44.9795,20700.0
2012-06-05 14:30:00,56.88,56.96,56.88,56.95,25500.0,44.9716,45.0349,44.9716,45.027,25500.0
2012-06-05 14:35:00,56.96,56.96,56.85,56.87,23100.0,45.0349,45.0349,44.9479,44.9637,23100.0
2012-06-05 14:40:00,56.88,56.9,56.84,56.85,47400.0,44.9716,44.9874,44.94,44.9479,47400.0
2012-06-05 14:45:00,56.84,56.86,56.81,56.86,23500.0,44.94,44.9558,44.9163,44.9558,23500.0
2012-06-05 14:50:00,56.86,56.89,56.83,56.89,24200.0,44.9558,44.9795,44.9321,44.9795,24200.0
2012-06-05 14:55:00,56.9,56.9,56.84,56.87,32200.0,44.9874,44.9874,44.94,44.9637,32200.0
2012-06-05 15:00:00,56.87,56.94,56.85,56.86,46700.0,44.9637,45.019,44.9479,44.9558,46700.0
2012-06-05 15:05:00,56.86,56.88,56.79,56.8,65200.0,44.9558,44.9716,44.9004,44.9084,65200.0
2012-06-05 15:10:00,56.8,56.82,56.73,56.81,64100.0,44.9084,44.9242,44.853,44.9163,64100.0
2012-06-05 15:15:00,56.81,56.82,56.75,56.82,32900.0,44.9163,44.9242,44.8688,44.9242,32900.0
2012-06-05 15:20:00,56.81,56.82,56.77,56.81,45000.0,44.9163,44.9242,44.8846,44.9163,45000.0
2012-06-05 15:25:00,56.81,56.86,56.79,56.8,61200.0,44.9163,44.9558,44.9004,44.9084,61200.0
2012-06-05 15:30:00,56.81,56.86,56.77,56.86,42700.0,44.9163,44.9558,44.8846,44.9558,42700.0
2012-06-05 15:35:00,56.86,56.87,56.81,56.84,54300.0,44.9558,44.9637,44.9163,44.94,54300.0
2012-06-05 15:40:00,56.83,56.87,56.8,56.8,58300.0,44.9321,44.9637,44.9084,44.9084,58300.0
2012-06-05 15:45:00,56.8,56.8,56.75,56.77,56600.0,44.9084,44.9084,44.8688,44.8846,56600.0
2012-06-05 15:50:00,56.78,56.86,56.77,56.84,125200.0,44.8925,44.9558,44.8846,44.94,125200.0
2012-06-05 15:55:00,56.84,56.84,56.74,56.75,195100.0,44.94,44.94,44.8609,44.8688,195100.0
2012-06-06 09:30:00,57.38,57.65,57.14,57.24,85000.0,45.3669,45.5804,45.1772,45.2562,85000.0
2012-06-06 09:35:00,57.24,57.56,57.21,57.51,71900.0,45.2562,45.5092,45.2325,45.4697,71900.0
2012-06-06 09:40:00,57.51,57.93,57.51,57.93,58600.0,45.4697,45.8018,45.4697,45.8018,58600.0
2012-06-06 09:45:00,57.93,58.06,57.89,57.98,93800.0,45.8018,45.9046,45.7702,45.8413,93800.0
2012-06-06 09:50:00,57.97,57.97,57.84,57.95,43200.0,45.8334,45.8334,45.7306,45.8176,43200.0
2012-06-06 09:55:00,57.96,58.06,57.96,58.04,45600.0,45.8255,45.9046,45.8255,45.8887,45600.0
2012-06-06 10:00:00,58.05,58.14,58.04,58.08,51000.0,45.8967,45.9678,45.8887,45.9204,51000.0
2012-06-06 10:05:00,58.09,58.1,58.03,58.06,25300.0,45.9283,45.9362,45.8808,45.9046,25300.0
2012-06-06 10:10:00,58.08,58.08,57.98,58.0,30000.0,45.9204,45.9204,45.8413,45.8571,30000.0
2012-06-06 10:15:00,58.0,58.03,57.95,57.97,53600.0,45.8571,45.8808,45.8176,45.8334,53600.0
2012-06-06 10:20:00,57.96,57.96,57.86,57.92,45800.0,45.8255,45.8255,45.7464,45.7939,45800.0
2012-06-06 10:25:00,57.93,57.94,57.87,57.87,21500.0,45.8018,45.8097,45.7543,45.7543,21500.0
2012-06-06 10:30:00,57.87,57.93,57.84,57.93,41400.0,45.7543,45.8018,45.7306,45.8018,41400.0
2012-06-06 10:35:00,57.94,57.96,57.88,57.94,75400.0,45.8097,45.8255,45.7622,45.8097,75400.0
2012-06-06 10:40:00,57.94,58.0,57.93,57.98,45400.0,45.8097,45.8571,45.8018,45.8413,45400.0
2012-06-06 10:45:00,57.99,58.09,57.97,58.06,51000.0,45.8492,45.9283,45.8334,45.9046,51000.0
2012-06-06 10:50:00,58.06,58.11,58.05,58.06,24800.0,45.9046,45.9441,45.8967,45.9046,24800.0
2012-06-06 10:55:00,58.04,58.12,58.04,58.1,23700.0,45.8887,45.952,45.8887,45.9362,23700.0
2012-06-06 11:00:00,58.09,58.11,58.07,58.07,56600.0,45.9283,45.9441,45.9125,45.9125,56600.0
2012-06-06 11:05:00,58.07,58.09,58.04,58.07,21000.0,45.9125,45.9283,45.8887,45.9125,21000.0
2012-06-06 11:10:00,58.07,58.22,58.05,58.22,46400.0,45.9125,46.0311,45.8967,46.0311,46400.0
2012-06-06 11:15:00,58.23,58.31,58.22,58.25,67700.0,46.039,46.1022,46.0311,46.0548,67700.0
2012-06-06 11:20:00,58.25,58.39,58.24,58.32,47200.0,46.0548,46.1655,46.0469,46.1101,47200.0
2012-06-06 11:25:00,58.32,58.39,58.3,58.35,37300.0,46.1101,46.1655,46.0943,46.1338,37300.0
2012-06-06 11:30:00,58.35,58.35,58.28,58.34,41300.0,46.1338,46.1338,46.0785,46.1259,41300.0
2012-06-06 11:35:00,58.33,58.37,58.27,58.28,47900.0,46.118,46.1497,46.0706,46.0785,47900.0
2012-06-06 11:40:00,58.28,58.29,58.23,58.23,61100.0,46.0785,46.0864,46.039,46.039,61100.0
2012-06-06 11:45:00,58.24,58.27,58.23,58.24,61200.0,46.0469,46.0706,46.039,46.0469,61200.0
2012-06-06 11:50:00,58.24,58.26,58.13,58.14,30600.0,46.0469,46.0627,45.9599,45.9678,30600.0
2012-06-06 11:55:00,58.13,58.16,58.07,58.11,25900.0,45.9599,45.9836,45.9125,45.9441,25900.0
2012-06-06 12:00:00,58.11,58.19,58.11,58.16,26200.0,45.9441,46.0073,45.9441,45.9836,26200.0
2012-06-06 12:05:00,58.18,58.22,58.14,58.2,27300.0,45.9994,46.0311,45.9678,46.0153,27300.0
2012-06-06 12:10:00,58.2,58.26,58.19,58.21,70200.0,46.0153,46.0627,46.0073,46.0232,70200.0
2012-06-06 12:15:00,58.21,58.23,58.18,58.21,17100.0,46.0232,46.039,45.9994,46.0232,17100.0
2012-06-06 12:20:00,58.2,58.29,58.19,58.27,89500.0,46.0153,46.0864,46.0073,46.0706,89500.0
2012-06-06 12:25:00,58.27,58.29,58.21,58.21,24200.0,46.0706,46.0864,46.0232,46.0232,24200.0
2012-06-06 12:30:00,58.21,58.24,58.19,58.22,17900.0,46.0232,46.0469,46.0073,46.0311,17900.0
2012-06-06 12:35:00,58.23,58.27,58.23,58.24,16600.0,46.039,46.0706,46.039,46.0469,16600.0
2012-06-06 12:40:00,58.22,58.3,58.21,58.25,34300.0,46.0311,46.0943,46.0232,46.0548,34300.0
2012-06-06 12:45:00,58.26,58.29,58.25,58.26,19000.0,46.0627,46.0864,46.0548,46.0627,19000.0
2012-06-06 12:50:00,58.25,58.26,58.23,58.25,12200.0,46.0548,46.0627,46.039,46.0548,12200.0
2012-06-06 12:55:00,58.24,58.26,58.22,58.22,18800.0,46.0469,46.0627,46.0311,46.0311,18800.0
2012-06-06 13:00:00,58.22,58.27,58.21,58.21,21500.0,46.0311,46.0706,46.0232,46.0232,21500.0
2012-06-06 13:05:00,58.22,58.25,58.21,58.25,18200.0,46.0311,46.0548,46.0232,46.0548,18200.0
2012-06-06 13:10:00,58.24,58.3,58.24,58.29,32800.0,46.0469,46.0943,46.0469,46.0864,32800.0
2012-06-06 13:15:00,58.3,58.32,58.26,58.29,62100.0,46.0943,46.1101,46.0627,46.0864,62100.0
2012-06-06 13:20:00,58.28,58.32,58.26,58.31,45000.0,46.0785,46.1101,46.0627,46.1022,45000.0
2012-06-06 13:25:00,58.3,58.38,58.28,58.38,28900.0,46.0943,46.1576,46.0785,46.1576,28900.0
2012-06-06 13:30:00,58.39,58.4,58.29,58.34,47000.0,46.1655,46.1734,46.0864,46.1259,47000.0
2012-06-06 13:35:00,58.34,58.38,58.3,58.34,30000.0,46.1259,46.1576,46.0943,46.1259,30000.0
2012-06-06 13:40:00,58.34,58.36,58.3,58.36,42700.0,46.1259,46.1418,46.0943,46.1418,42700.0
2012-06-06 13:45:00,58.35,58.36,58.3,58.34,16200.0,46.1338,46.1418,46.0943,46.1259,16200.0
2012-06-06 13:50:00,58.33,58.34,58.31,58.31,8900.0,46.118,46.1259,46.1022,46.1022,8900.0
2012-06-06 13:55:00,58.31,58.37,58.31,58.32,39600.0,46.1022,46.1497,46.1022,46.1101,39600.0
2012-06-06 14:00:00,58.32,58.36,58.29,58.29,46700.0,46.1101,46.1418,46.0864,46.0864,46700.0
2012-06-06 14:05:00,58.28,58.3,58.2,58.21,18000.0,46.0785,46.0943,46.0153,46.0232,18000.0
2012-06-06 14:10:00,58.2,58.2,58.13,58.13,21300.0,46.0153,46.0153,45.9599,45.9599,21300.0
2012-06-06 14:15:00,58.13,58.2,58.12,58.2,46500.0,45.9599,46.0153,45.952,46.0153,46500.0
2012-06-06 14:20:00,58.21,58.21,58.13,58.13,54500.0,46.0232,46.0232,45.9599,45.9599,54500.0
2012-06-06 14:25:00,58.11,58.2,58.11,58.2,30800.0,45.9441,46.0153,45.9441,46.0153,30800.0
2012-06-06 14:30:00,58.2,58.32,58.18,58.29,40600.0,46.0153,46.1101,45.9994,46.0864,40600.0
2012-06-06 14:35:00,58.31,58.36,58.29,58.31,30400.0,46.1022,46.1418,46.0864,46.1022,30400.0
2012-06-06 14:40:00,58.31,58.39,58.3,58.37,29100.0,46.1022,46.1655,46.0943,46.1497,29100.0
2012-06-06 14:45:00,58.39,58.4,58.27,58.29,45400.0,46.1655,46.1734,46.0706,46.0864,45400.0
2012-06-06 14:50:00,58.29,58.3,58.22,58.23,23600.0,46.0864,46.0943,46.0311,46.039,23600.0
2012-06-06 14:55:00,58.25,58.3,58.22,58.22,31600.0,46.0548,46.0943,46.0311,46.0311,31600.0
2012-06-06 15:00:00,58.23,58.3,58.2,58.29,48000.0,46.039,46.0943,46.0153,46.0864,48000.0
2012-06-06 15:05:00,58.29,58.29,58.24,58.26,46100.0,46.0864,46.0864,46.0469,46.0627,46100.0
2012-06-06 15:10:00,58.25,58.28,58.18,58.19,48200.0,46.0548,46.0785,45.9994,46.0073,48200.0
2012-06-06 15:15:00,58.2,58.21,58.15,58.19,54600.0,46.0153,46.0232,45.9757,46.0073,54600.0
2012-06-06 15:20:00,58.19,58.23,58.19,58.23,51700.0,46.0073,46.039,46.0073,46.039,51700.0
2012-06-06 15:25:00,58.23,58.27,58.17,58.18,74900.0,46.039,46.0706,45.9915,45.9994,74900.0
2012-06-06 15:30:00,58.18,58.2,58.17,58.18,66900.0,45.9994,46.0153,45.9915,45.9994,66900.0
2012-06-06 15:35:00,58.18,58.21,58.11,58.12,109500.0,45.9994,46.0232,45.9441,45.952,109500.0
2012-06-06 15:40:00,58.12,58.16,58.11,58.16,112100.0,45.952,45.9836,45.9441,45.9836,112100.0
2012-06-06 15:45:00,58.15,58.28,58.13,58.21,113700.0,45.9757,46.0785,45.9599,46.0232,113700.0
2012-06-06 15:50:00,58.22,58.36,58.18,58.35,151600.0,46.0311,46.1418,45.9994,46.1338,151600.0
2012-06-06 15:55:00,58.35,58.41,58.24,58.41,198700.0,46.1338,46.1813,46.0469,46.1813,198700.0
2012-06-07 09:30:00,59.25,59.25,58.99,59.07,115300.0,46.8454,46.8454,46.6399,46.7031,115300.0
2012-06-07 09:35:00,59.08,59.18,58.99,59.16,62700.0,46.711,46.7901,46.6399,46.7743,62700.0
2012-06-07 09:40:00,59.18,59.19,59.06,59.06,60600.0,46.7901,46.798,46.6952,46.6952,60600.0
2012-06-07 09:45:00,59.09,59.2,59.05,59.15,42000.0,46.7189,46.8059,46.6873,46.7664,42000.0
2012-06-07 09:50:00,59.15,59.19,59.1,59.13,37700.0,46.7664,46.798,46.7268,46.7505,37700.0
2012-06-07 09:55:00,59.12,59.23,59.1,59.16,176700.0,46.7426,46.8296,46.7268,46.7743,176700.0
2012-06-07 10:00:00,59.15,59.19,59.02,59.14,105000.0,46.7664,46.798,46.6636,46.7585,105000.0
2012-06-07 10:05:00,59.14,59.25,59.1,59.13,33600.0,46.7585,46.8454,46.7268,46.7505,33600.0
2012-06-07 10:10:00,59.1,59.11,58.96,58.97,41800.0,46.7268,46.7347,46.6161,46.624,41800.0
2012-06-07 10:15:00,58.96,58.97,58.76,58.81,87200.0,46.6161,46.624,46.458,46.4975,87200.0
2012-06-07 10:20:00,58.81,58.9,58.8,58.89,88900.0,46.4975,46.5687,46.4896,46.5608,88900.0
2012-06-07 10:25:00,58.89,59.03,58.89,59.01,95100.0,46.5608,46.6715,46.5608,46.6557,95100.0
2012-06-07 10:30:00,59.0,59.06,58.92,58.92,58100.0,46.6478,46.6952,46.5845,46.5845,58100.0
2012-06-07 10:35:00,58.92,58.93,58.84,58.86,74700.0,46.5845,46.5924,46.5213,46.5371,74700.0
2012-06-07 10:40:00,58.86,58.98,58.85,58.92,83500.0,46.5371,46.6319,46.5292,46.5845,83500.0
2012-06-07 10:45:00,58.92,58.96,58.82,58.84,38100.0,46.5845,46.6161,46.5054,46.5213,38100.0
2012-06-07 10:50:00,58.84,58.85,58.76,58.82,41600.0,46.5213,46.5292,46.458,46.5054,41600.0
2012-06-07 10:55:00,58.83,58.84,58.78,58.82,47700.0,46.5134,46.5213,46.4738,46.5054,47700.0
2012-06-07 11:00:00,58.82,58.9,58.77,58.89,44700.0,46.5054,46.5687,46.4659,46.5608,44700.0
2012-06-07 11:05:00,58.89,58.91,58.79,58.8,28500.0,46.5608,46.5766,46.4817,46.4896,28500.0
2012-06-07 11:10:00,58.8,58.85,58.74,58.77,49900.0,46.4896,46.5292,46.4422,46.4659,49900.0
2012-06-07 11:15:00,58.77,58.86,58.74,58.85,46400.0,46.4659,46.5371,46.4422,46.5292,46400.0
2012-06-07 11:20:00,58.85,58.91,58.85,58.86,49300.0,46.5292,46.5766,46.5292,46.5371,49300.0
2012-06-07 11:25:00,58.87,58.88,58.8,58.82,88700.0,46.545,46.5529,46.4896,46.5054,88700.0
2012-06-07 11:30:00,58.83,58.86,58.78,58.82,18600.0,46.5134,46.5371,46.4738,46.5054,18600.0
2012-06-07 11:35:00,58.83,58.92,58.83,58.88,31000.0,46.5134,46.5845,46.5134,46.5529,31000.0
2012-06-07 11:40:00,58.89,58.92,58.85,58.88,61000.0,46.5608,46.5845,46.5292,46.5529,61000.0
2012-06-07 11:45:00,58.9,58.9,58.85,58.89,40700.0,46.5687,46.5687,46.5292,46.5608,40700.0
2012-06-07 11:50:00,58.88,58.94,58.86,58.88,52300.0,46.5529,46.6003,46.5371,46.5529,52300.0
2012-06-07 11:55:00,58.89,58.9,58.85,58.86,32600.0,46.5608,46.5687,46.5292,46.5371,32600.0
2012-06-07 12:00:00,58.84,58.86,58.81,58.82,30700.0,46.5213,46.5371,46.4975,46.5054,30700.0
2012-06-07 12:05:00,58.82,58.86,58.79,58.85,30000.0,46.5054,46.5371,46.4817,46.5292,30000.0
2012-06-07 12:10:00,58.86,58.91,58.82,58.91,30200.0,46.5371,46.5766,46.5054,46.5766,30200.0
2012-06-07 12:15:00,58.92,59.01,58.86,58.88,115200.0,46.5845,46.6557,46.5371,46.5529,115200.0
2012-06-07 12:20:00,58.88,58.92,58.83,58.85,49100.0,46.5529,46.5845,46.5134,46.5292,49100.0
2012-06-07 12:25:00,58.86,58.92,58.84,58.91,39300.0,46.5371,46.5845,46.5213,46.5766,39300.0
2012-06-07 12:30:00,58.91,58.92,58.86,58.88,35200.0,46.5766,46.5845,46.5371,46.5529,35200.0
2012-06-07 12:35:00,58.9,58.96,58.89,58.94,21400.0,46.5687,46.6161,46.5608,46.6003,21400.0
2012-06-07 12:40:00,58.94,58.96,58.87,58.96,29600.0,46.6003,46.6161,46.545,46.6161,29600.0
2012-06-07 12:45:00,58.95,59.0,58.93,58.98,13300.0,46.6082,46.6478,46.5924,46.6319,13300.0
2012-06-07 12:50:00,59.0,59.03,58.97,58.99,16100.0,46.6478,46.6715,46.624,46.6399,16100.0
2012-06-07 12:55:00,59.01,59.01,58.92,58.93,15500.0,46.6557,46.6557,46.5845,46.5924,15500.0
2012-06-07 13:00:00,58.93,58.99,58.93,58.98,14800.0,46.5924,46.6399,46.5924,46.6319,14800.0
2012-06-07 13:05:00,58.98,59.01,58.96,58.98,14900.0,46.6319,46.6557,46.6161,46.6319,14900.0
2012-06-07 13:10:00,58.98,59.03,58.97,59.0,15900.0,46.6319,46.6715,46.624,46.6478,15900.0
2012-06-07 13:15:00,59.0,59.1,59.0,59.08,36100.0,46.6478,46.7268,46.6478,46.711,36100.0
2012-06-07 13:20:00,59.08,59.16,59.08,59.14,14700.0,46.711,46.7743,46.711,46.7585,14700.0
2012-06-07 13:25:00,59.14,59.22,59.12,59.2,43900.0,46.7585,46.8217,46.7426,46.8059,43900.0
2012-06-07 13:30:00,59.19,59.2,59.15,59.15,18100.0,46.798,46.8059,46.7664,46.7664,18100.0
2012-06-07 13:35:00,59.15,59.15,59.11,59.14,28000.0,46.7664,46.7664,46.7347,46.7585,28000.0
2012-06-07 13:40:00,59.14,59.16,59.1,59.11,43900.0,46.7585,46.7743,46.7268,46.7347,43900.0
2012-06-07 13:45:00,59.11,59.11,59.07,59.11,36400.0,46.7347,46.7347,46.7031,46.7347,36400.0
2012-06-07 13:50:00,59.1,59.11,59.07,59.08,39300.0,46.7268,46.7347,46.7031,46.711,39300.0
2012-06-07 13:55:00,59.06,59.07,59.0,59.01,19400.0,46.6952,46.7031,46.6478,46.6557,19400.0
2012-06-07 14:00:00,59.01,59.01,58.98,59.0,14200.0,46.6557,46.6557,46.6319,46.6478,14200.0
2012-06-07 14:05:00,58.99,59.0,58.95,58.96,23700.0,46.6399,46.6478,46.6082,46.6161,23700.0
2012-06-07 14:10:00,58.98,58.99,58.95,58.98,16800.0,46.6319,46.6399,46.6082,46.6319,16800.0
2012-06-07 14:15:00,58.98,59.02,58.96,59.0,20500.0,46.6319,46.6636,46.6161,46.6478,20500.0
2012-06-07 14:20:00,58.99,59.05,58.98,59.0,20400.0,46.6399,46.6873,46.6319,46.6478,20400.0
2012-06-07 14:25:00,59.0,59.03,59.0,59.03,16400.0,46.6478,46.6715,46.6478,46.6715,16400.0
2012-06-07 14:30:00,59.03,59.03,59.0,59.0,15200.0,46.6715,46.6715,46.6478,46.6478,15200.0
2012-06-07 14:35:00,59.0,59.04,59.0,59.0,11200.0,46.6478,46.6794,46.6478,46.6478,11200.0
2012-06-07 14:40:00,59.0,59.07,58.99,59.05,13700.0,46.6478,46.7031,46.6399,46.6873,13700.0
2012-06-07 14:45:00,59.05,59.06,59.02,59.06,15600.0,46.6873,46.6952,46.6636,46.6952,15600.0
2012-06-07 14:50:00,59.05,59.06,59.0,59.01,20000.0,46.6873,46.6952,46.6478,46.6557,20000.0
2012-06-07 14:55:00,59.01,59.01,58.97,59.0,29100.0,46.6557,46.6557,46.624,46.6478,29100.0
2012-06-07 15:00:00,59.0,59.01,58.98,58.98,27000.0,46.6478,46.6557,46.6319,46.6319,27000.0
2012-06-07 15:05:00,58.97,59.05,58.95,58.99,45900.0,46.624,46.6873,46.6082,46.6399,45900.0
2012-06-07 15:10:00,58.99,59.01,58.97,58.99,29200.0,46.6399,46.6557,46.624,46.6399,29200.0
2012-06-07 15:15:00,58.99,58.99,58.91,58.96,106500.0,46.6399,46.6399,46.5766,46.6161,106500.0
2012-06-07 15:20:00,58.97,59.01,58.93,58.99,62100.0,46.624,46.6557,46.5924,46.6399,62100.0
2012-06-07 15:25:00,58.99,58.99,58.9,58.94,49600.0,46.6399,46.6399,46.5687,46.6003,49600.0
2012-06-07 15:30:00,58.95,58.99,58.88,58.94,71800.0,46.6082,46.6399,46.5529,46.6003,71800.0
2012-06-07 15:35:00,58.94,58.95,58.78,58.79,41000.0,46.6003,46.6082,46.4738,46.4817,41000.0
2012-06-07 15:40:00,58.79,58.88,58.79,58.86,95100.0,46.4817,46.5529,46.4817,46.5371,95100.0
2012-06-07 15:45:00,58.86,58.91,58.83,58.86,157300.0,46.5371,46.5766,46.5134,46.5371,157300.0
2012-06-07 15:50:00,58.85,58.86,58.68,58.8,166800.0,46.5292,46.5371,46.3948,46.4896,166800.0
2012-06-07 15:55:00,58.8,58.89,58.78,58.85,239700.0,46.4896,46.5608,46.4738,46.5292,239700.0
2012-06-08 09:30:00,58.56,58.88,58.43,58.56,77600.0,46.2999,46.5529,46.1971,46.2999,77600.0
2012-06-08 09:35:00,58.59,58.6,58.37,58.38,22200.0,46.3236,46.3315,46.1497,46.1576,22200.0
2012-06-08 09:40:00,58.38,58.38,58.05,58.07,55600.0,46.1576,46.1576,45.8967,45.9125,55600.0
2012-06-08 09:45:00,58.07,58.17,58.05,58.08,99200.0,45.9125,45.9915,45.8967,45.9204,99200.0
2012-06-08 09:50:00,58.07,58.2,58.05,58.15,86900.0,45.9125,46.0153,45.8967,45.9757,86900.0
2012-06-08 09:55:00,58.15,58.18,58.02,58.11,60300.0,45.9757,45.9994,45.8729,45.9441,60300.0
2012-06-08 10:00:00,58.1,58.2,58.03,58.2,114800.0,45.9362,46.0153,45.8808,46.0153,114800.0
2012-06-08 10:05:00,58.22,58.33,58.22,58.29,23400.0,46.0311,46.118,46.0311,46.0864,23400.0
2012-06-08 10:10:00,58.28,58.28,58.11,58.16,39700.0,46.0785,46.0785,45.9441,45.9836,39700.0
2012-06-08 10:15:00,58.18,58.24,58.14,58.22,20600.0,45.9994,46.0469,45.9678,46.0311,20600.0
2012-06-08 10:20:00,58.21,58.25,58.16,58.17,31100.0,46.0232,46.0548,45.9836,45.9915,31100.0
2012-06-08 10:25:00,58.17,58.26,58.15,58.24,15000.0,45.9915,46.0627,45.9757,46.0469,15000.0
2012-06-08 10:30:00,58.25,58.26,58.23,58.24,15100.0,46.0548,46.0627,46.039,46.0469,15100.0
2012-06-08 10:35:00,58.24,58.31,58.22,58.24,45200.0,46.0469,46.1022,46.0311,46.0469,45200.0
2012-06-08 10:40:00,58.24,58.25,58.16,58.22,64300.0,46.0469,46.0548,45.9836,46.0311,64300.0
2012-06-08 10:45:00,58.25,58.33,58.24,58.3,147300.0,46.0548,46.118,46.0469,46.0943,147300.0
2012-06-08 10:50:00,58.29,58.31,58.24,58.25,33500.0,46.0864,46.1022,46.0469,46.0548,33500.0
2012-06-08 10:55:00,58.25,58.27,58.23,58.24,47100.0,46.0548,46.0706,46.039,46.0469,47100.0
2012-06-08 11:00:00,58.24,58.31,58.24,58.3,60000.0,46.0469,46.1022,46.0469,46.0943,60000.0
2012-06-08 11:05:00,58.3,58.31,58.22,58.26,20300.0,46.0943,46.1022,46.0311,46.0627,20300.0
2012-06-08 11:10:00,58.26,58.3,58.24,58.25,12300.0,46.0627,46.0943,46.0469,46.0548,12300.0
2012-06-08 11:15:00,58.25,58.28,58.22,58.27,18300.0,46.0548,46.0785,46.0311,46.0706,18300.0
2012-06-08 11:20:00,58.28,58.41,58.26,58.38,19600.0,46.0785,46.1813,46.0627,46.1576,19600.0
2012-06-08 11:25:00,58.38,58.4,58.36,58.38,18800.0,46.1576,46.1734,46.1418,46.1576,18800.0
2012-06-08 11:30:00,58.37,58.54,58.37,58.49,19000.0,46.1497,46.2841,46.1497,46.2445,19000.0
2012-06-08 11:35:00,58.49,58.5,58.45,58.45,31700.0,46.2445,46.2524,46.2129,46.2129,31700.0
2012-06-08 11:40:00,58.44,58.45,58.4,58.42,89900.0,46.205,46.2129,46.1734,46.1892,89900.0
2012-06-08 11:45:00,58.41,58.42,58.39,58.41,10200.0,46.1813,46.1892,46.1655,46.1813,10200.0
2012-06-08 11:50:00,58.41,58.43,58.38,58.39,13000.0,46.1813,46.1971,46.1576,46.1655,13000.0
2012-06-08 11:55:00,58.39,58.4,58.3,58.31,35700.0,46.1655,46.1734,46.0943,46.1022,35700.0
2012-06-08 12:00:00,58.31,58.34,58.29,58.32,14100.0,46.1022,46.1259,46.0864,46.1101,14100.0
2012-06-08 12:05:00,58.32,58.39,58.3,58.32,17900.0,46.1101,46.1655,46.0943,46.1101,17900.0
2012-06-08 12:10:00,58.32,58.34,58.3,58.33,10400.0,46.1101,46.1259,46.0943,46.118,10400.0
2012-06-08 12:15:00,58.32,58.33,58.28,58.31,9600.0,46.1101,46.118,46.0785,46.1022,9600.0
2012-06-08 12:20:00,58.31,58.33,58.27,58.28,9300.0,46.1022,46.118,46.0706,46.0785,9300.0
2012-06-08 12:25:00,58.28,58.34,58.28,58.33,33300.0,46.0785,46.1259,46.0785,46.118,33300.0
2012-06-08 12:30:00,58.34,58.46,58.33,58.46,15200.0,46.1259,46.2208,46.118,46.2208,15200.0
2012-06-08 12:35:00,58.46,58.5,58.46,58.48,28900.0,46.2208,46.2524,46.2208,46.2366,28900.0
2012-06-08 12:40:00,58.47,58.49,58.44,58.47,14900.0,46.2287,46.2445,46.205,46.2287,14900.0
2012-06-08 12:45:00,58.47,58.47,58.43,58.43,18400.0,46.2287,46.2287,46.1971,46.1971,18400.0
2012-06-08 12:50:00,58.43,58.45,58.38,58.39,11700.0,46.1971,46.2129,46.1576,46.1655,11700.0
2012-06-08 12:55:00,58.39,58.42,58.37,58.41,9000.0,46.1655,46.1892,46.1497,46.1813,9000.0
2012-06-08 13:00:00,58.41,58.48,58.39,58.45,15400.0,46.1813,46.2366,46.1655,46.2129,15400.0
2012-06-08 13:05:00,58.45,58.5,58.44,58.49,10500.0,46.2129,46.2524,46.205,46.2445,10500.0
2012-06-08 13:10:00,58.5,58.56,58.48,58.56,13900.0,46.2524,46.2999,46.2366,46.2999,13900.0
2012-06-08 13:15:00,58.57,58.57,58.54,58.54,16400.0,46.3078,46.3078,46.2841,46.2841,16400.0
2012-06-08 13:20:00,58.55,58.57,58.53,58.53,16000.0,46.292,46.3078,46.2762,46.2762,16000.0
2012-06-08 13:25:00,58.53,58.53,58.48,58.48,8400.0,46.2762,46.2762,46.2366,46.2366,8400.0
2012-06-08 13:30:00,58.49,58.52,58.48,58.49,11900.0,46.2445,46.2683,46.2366,46.2445,11900.0
2012-06-08 13:35:00,58.49,58.55,58.49,58.5,11600.0,46.2445,46.292,46.2445,46.2524,11600.0
2012-06-08 13:40:00,58.51,58.51,58.45,58.46,16500.0,46.2603,46.2603,46.2129,46.2208,16500.0
2012-06-08 13:45:00,58.46,58.49,58.46,58.47,8500.0,46.2208,46.2445,46.2208,46.2287,8500.0
2012-06-08 13:50:00,58.48,58.5,58.45,58.48,11600.0,46.2366,46.2524,46.2129,46.2366,11600.0
2012-06-08 13:55:00,58.49,58.49,58.42,58.42,12000.0,46.2445,46.2445,46.1892,46.1892,12000.0
2012-06-08 14:00:00,58.42,58.43,58.37,58.4,16200.0,46.1892,46.1971,46.1497,46.1734,16200.0
2012-06-08 14:05:00,58.4,58.46,58.4,58.45,13800.0,46.1734,46.2208,46.1734,46.2129,13800.0
2012-06-08 14:10:00,58.44,58.44,58.38,58.43,12600.0,46.205,46.205,46.1576,46.1971,12600.0
2012-06-08 14:15:00,58.42,58.43,58.35,58.35,15200.0,46.1892,46.1971,46.1338,46.1338,15200.0
2012-06-08 14:20:00,58.36,58.43,58.34,58.43,21400.0,46.1418,46.1971,46.1259,46.1971,21400.0
2012-06-08 14:25:00,58.44,58.45,58.41,58.44,13700.0,46.205,46.2129,46.1813,46.205,13700.0
2012-06-08 14:30:00,58.44,58.5,58.41,58.46,18700.0,46.205,46.2524,46.1813,46.2208,18700.0
2012-06-08 14:35:00,58.46,58.51,58.46,58.5,15800.0,46.2208,46.2603,46.2208,46.2524,15800.0
2012-06-08 14:40:00,58.5,58.51,58.47,58.48,16300.0,46.2524,46.2603,46.2287,46.2366,16300.0
2012-06-08 14:45:00,58.48,58.48,58.42,58.44,21800.0,46.2366,46.2366,46.1892,46.205,21800.0
2012-06-08 14:50:00,58.44,58.48,58.41,58.47,21800.0,46.205,46.2366,46.1813,46.2287,21800.0
2012-06-08 14:55:00,58.47,58.49,58.44,58.45,27000.0,46.2287,46.2445,46.205,46.2129,27000.0
2012-06-08 15:00:00,58.44,58.47,58.43,58.44,21000.0,46.205,46.2287,46.1971,46.205,21000.0
2012-06-08 15:05:00,58.45,58.49,58.45,58.45,24400.0,46.2129,46.2445,46.2129,46.2129,24400.0
2012-06-08 15:10:00,58.46,58.55,58.45,58.53,20900.0,46.2208,46.292,46.2129,46.2762,20900.0
2012-06-08 15:15:00,58.54,58.55,58.49,58.5,37700.0,46.2841,46.292,46.2445,46.2524,37700.0
2012-06-08 15:20:00,58.5,58.52,58.45,58.45,19700.0,46.2524,46.2683,46.2129,46.2129,19700.0
2012-06-08 15:25:00,58.45,58.46,58.39,58.4,31900.0,46.2129,46.2208,46.1655,46.1734,31900.0
2012-06-08 15:30:00,58.4,58.45,58.39,58.41,36900.0,46.1734,46.2129,46.1655,46.1813,36900.0
2012-06-08 15:35:00,58.42,58.47,58.39,58.39,98400.0,46.1892,46.2287,46.1655,46.1655,98400.0
2012-06-08 15:40:00,58.41,58.47,58.38,58.43,94700.0,46.1813,46.2287,46.1576,46.1971,94700.0
2012-06-08 15:45:00,58.44,58.54,58.43,58.52,99500.0,46.205,46.2841,46.1971,46.2683,99500.0
2012-06-08 15:50:00,58.52,58.54,58.46,58.52,95600.0,46.2683,46.2841,46.2208,46.2683,95600.0
2012-06-08 15:55:00,58.52,58.54,58.42,58.51,153100.0,46.2683,46.2841,46.1892,46.2603,153100.0
2012-06-11 09:30:00,58.98,59.0,58.56,58.56,82300.0,46.6319,46.6478,46.2999,46.2999,82300.0
2012-06-11 09:35:00,58.56,58.66,58.34,58.4,52100.0,46.2999,46.3789,46.1259,46.1734,52100.0
2012-06-11 09:40:00,58.4,58.4,58.15,58.15,47100.0,46.1734,46.1734,45.9757,45.9757,47100.0
2012-06-11 09:45:00,58.15,58.19,58.08,58.11,56200.0,45.9757,46.0073,45.9204,45.9441,56200.0
2012-06-11 09:50:00,58.11,58.19,58.09,58.13,53500.0,45.9441,46.0073,45.9283,45.9599,53500.0
2012-06-11 09:55:00,58.15,58.16,58.0,58.01,32400.0,45.9757,45.9836,45.8571,45.865,32400.0
2012-06-11 10:00:00,58.01,58.12,57.94,58.05,65800.0,45.865,45.952,45.8097,45.8967,65800.0
2012-06-11 10:05:00,58.05,58.06,57.95,58.0,29600.0,45.8967,45.9046,45.8176,45.8571,29600.0
2012-06-11 10:10:00,58.0,58.0,57.93,57.96,37600.0,45.8571,45.8571,45.8018,45.8255,37600.0
2012-06-11 10:15:00,57.96,57.96,57.85,57.86,47900.0,45.8255,45.8255,45.7385,45.7464,47900.0
2012-06-11 10:20:00,57.86,57.94,57.79,57.81,48700.0,45.7464,45.8097,45.6911,45.7069,48700.0
2012-06-11 10:25:00,57.83,58.0,57.83,57.94,76800.0,45.7227,45.8571,45.7227,45.8097,76800.0
2012-06-11 10:30:00,57.93,58.0,57.88,57.99,57800.0,45.8018,45.8571,45.7622,45.8492,57800.0
2012-06-11 10:35:00,57.99,58.01,57.97,58.0,41200.0,45.8492,45.865,45.8334,45.8571,41200.0
2012-06-11 10:40:00,57.99,58.0,57.93,57.94,45000.0,45.8492,45.8571,45.8018,45.8097,45000.0
2012-06-11 10:45:00,57.94,57.94,57.87,57.9,37100.0,45.8097,45.8097,45.7543,45.7781,37100.0
2012-06-11 10:50:00,57.9,57.92,57.84,57.85,89100.0,45.7781,45.7939,45.7306,45.7385,89100.0
2012-06-11 10:55:00,57.86,57.86,57.75,57.79,36500.0,45.7464,45.7464,45.6595,45.6911,36500.0
2012-06-11 11:00:00,57.79,57.8,57.72,57.74,30900.0,45.6911,45.699,45.6357,45.6516,30900.0
2012-06-11 11:05:00,57.76,57.91,57.74,57.9,34500.0,45.6674,45.786,45.6516,45.7781,34500.0
2012-06-11 11:10:00,57.9,57.93,57.84,57.87,18400.0,45.7781,45.8018,45.7306,45.7543,18400.0
2012-06-11 11:15:00,57.87,57.92,57.86,57.88,14200.0,45.7543,45.7939,45.7464,45.7622,14200.0
2012-06-11 11:20:00,57.88,57.98,57.85,57.95,23400.0,45.7622,45.8413,45.7385,45.8176,23400.0
2012-06-11 11:25:00,57.96,57.97,57.88,57.9,24800.0,45.8255,45.8334,45.7622,45.7781,24800.0
2012-06-11 11:30:00,57.9,57.93,57.87,57.91,11600.0,45.7781,45.8018,45.7543,45.786,11600.0
2012-06-11 11:35:00,57.9,57.97,57.89,57.95,19700.0,45.7781,45.8334,45.7702,45.8176,19700.0
2012-06-11 11:40:00,57.95,57.95,57.87,57.9,41800.0,45.8176,45.8176,45.7543,45.7781,41800.0
2012-06-11 11:45:00,57.9,57.91,57.87,57.9,28700.0,45.7781,45.786,45.7543,45.7781,28700.0
2012-06-11 11:50:00,57.91,57.91,57.79,57.82,22300.0,45.786,45.786,45.6911,45.7148,22300.0
2012-06-11 11:55:00,57.83,57.91,57.81,57.85,29300.0,45.7227,45.786,45.7069,45.7385,29300.0
2012-06-11 12:00:00,57.87,57.93,57.84,57.89,29900.0,45.7543,45.8018,45.7306,45.7702,29900.0
2012-06-11 12:05:00,57.9,57.94,57.84,57.86,42700.0,45.7781,45.8097,45.7306,45.7464,42700.0
2012-06-11 12:10:00,57.86,57.92,57.86,57.89,50900.0,45.7464,45.7939,45.7464,45.7702,50900.0
2012-06-11 12:15:00,57.89,57.9,57.84,57.87,19700.0,45.7702,45.7781,45.7306,45.7543,19700.0
2012-06-11 12:20:00,57.87,57.9,57.84,57.85,13600.0,45.7543,45.7781,45.7306,45.7385,13600.0
2012-06-11 12:25:00,57.84,57.86,57.83,57.84,24900.0,45.7306,45.7464,45.7227,45.7306,24900.0
2012-06-11 12:30:00,57.85,57.89,57.84,57.85,11200.0,45.7385,45.7702,45.7306,45.7385,11200.0
2012-06-11 12:35:00,57.85,57.92,57.85,57.9,12000.0,45.7385,45.7939,45.7385,45.7781,12000.0
2012-06-11 12:40:00,57.9,57.9,57.82,57.85,53400.0,45.7781,45.7781,45.7148,45.7385,53400.0
2012-06-11 12:45:00,57.85,57.91,57.84,57.88,19800.0,45.7385,45.786,45.7306,45.7622,19800.0
2012-06-11 12:50:00,57.9,57.92,57.86,57.9,24400.0,45.7781,45.7939,45.7464,45.7781,24400.0
2012-06-11 12:55:00,57.9,57.91,57.87,57.88,26400.0,45.7781,45.786,45.7543,45.7622,26400.0
2012-06-11 13:00:00,57.9,57.92,57.87,57.91,56700.0,45.7781,45.7939,45.7543,45.786,56700.0
2012-06-11 13:05:00,57.91,57.94,57.9,57.92,23200.0,45.786,45.8097,45.7781,45.7939,23200.0
2012-06-11 13:10:00,57.93,58.0,57.9,57.99,28400.0,45.8018,45.8571,45.7781,45.8492,28400.0
2012-06-11 13:15:00,58.0,58.01,57.93,57.96,39400.0,45.8571,45.865,45.8018,45.8255,39400.0
2012-06-11 13:20:00,57.96,57.97,57.9,57.9,38200.0,45.8255,45.8334,45.7781,45.7781,38200.0
2012-06-11 13:25:00,57.9,57.94,57.9,57.91,30100.0,45.7781,45.8097,45.7781,45.786,30100.0
2012-06-11 13:30:00,57.92,57.92,57.83,57.87,66600.0,45.7939,45.7939,45.7227,45.7543,66600.0
2012-06-11 13:35:00,57.86,57.91,57.85,57.86,40600.0,45.7464,45.786,45.7385,45.7464,40600.0
2012-06-11 13:40:00,57.86,57.88,57.82,57.85,53200.0,45.7464,45.7622,45.7148,45.7385,53200.0
2012-06-11 13:45:00,57.85,57.87,57.83,57.83,10600.0,45.7385,45.7543,45.7227,45.7227,10600.0
2012-06-11 13:50:00,57.84,57.9,57.84,57.88,14800.0,45.7306,45.7781,45.7306,45.7622,14800.0
2012-06-11 13:55:00,57.88,57.88,57.83,57.85,18500.0,45.7622,45.7622,45.7227,45.7385,18500.0
2012-06-11 14:00:00,57.85,57.87,57.7,57.7,44700.0,45.7385,45.7543,45.6199,45.6199,44700.0
2012-06-11 14:05:00,57.7,57.74,57.68,57.68,38500.0,45.6199,45.6516,45.6041,45.6041,38500.0
2012-06-11 14:10:00,57.68,57.75,57.67,57.71,21800.0,45.6041,45.6595,45.5962,45.6278,21800.0
2012-06-11 14:15:00,57.72,57.73,57.6,57.61,29200.0,45.6357,45.6436,45.5409,45.5488,29200.0
2012-06-11 14:20:00,57.62,57.65,57.6,57.63,40300.0,45.5567,45.5804,45.5409,45.5646,40300.0
2012-06-11 14:25:00,57.63,57.69,57.62,57.65,21800.0,45.5646,45.612,45.5567,45.5804,21800.0
2012-06-11 14:30:00,57.65,57.76,57.64,57.75,23300.0,45.5804,45.6674,45.5725,45.6595,23300.0
2012-06-11 14:35:00,57.75,57.75,57.66,57.69,27800.0,45.6595,45.6595,45.5883,45.612,27800.0
2012-06-11 14:40:00,57.69,57.71,57.67,57.71,33900.0,45.612,45.6278,45.5962,45.6278,33900.0
2012-06-11 14:45:00,57.7,57.7,57.63,57.64,19300.0,45.6199,45.6199,45.5646,45.5725,19300.0
2012-06-11 14:50:00,57.64,57.68,57.62,57.64,24900.0,45.5725,45.6041,45.5567,45.5725,24900.0
2012-06-11 14:55:00,57.64,57.73,57.64,57.67,35300.0,45.5725,45.6436,45.5725,45.5962,35300.0
2012-06-11 15:00:00,57.67,57.69,57.64,57.65,25200.0,45.5962,45.612,45.5725,45.5804,25200.0
2012-06-11 15:05:00,57.65,57.66,57.58,57.58,40100.0,45.5804,45.5883,45.5251,45.5251,40100.0
2012-06-11 15:10:00,57.59,57.61,57.48,57.5,37900.0,45.533,45.5488,45.446,45.4618,37900.0
2012-06-11 15:15:00,57.49,57.5,57.42,57.48,60700.0,45.4539,45.4618,45.3986,45.446,60700.0
2012-06-11 15:20:00,57.48,57.51,57.46,57.51,73300.0,45.446,45.4697,45.4302,45.4697,73300.0
2012-06-11 15:25:00,57.52,57.53,57.46,57.5,104300.0,45.4776,45.4855,45.4302,45.4618,104300.0
2012-06-11 15:30:00,57.5,57.51,57.45,57.45,97600.0,45.4618,45.4697,45.4223,45.4223,97600.0
2012-06-11 15:35:00,57.45,57.56,57.45,57.56,70300.0,45.4223,45.5092,45.4223,45.5092,70300.0
2012-06-11 15:40:00,57.56,57.63,57.5,57.51,87100.0,45.5092,45.5646,45.4618,45.4697,87100.0
2012-06-11 15:45:00,57.52,57.53,57.42,57.42,128100.0,45.4776,45.4855,45.3986,45.3986,128100.0
2012-06-11 15:50:00,57.41,57.44,57.25,57.25,127500.0,45.3906,45.4144,45.2641,45.2641,127500.0
2012-06-11 15:55:00,57.25,57.29,57.18,57.25,346800.0,45.2641,45.2958,45.2088,45.2641,346800.0
2012-06-12 09:30:00,57.24,57.85,57.13,57.49,59100.0,45.2562,45.7385,45.1693,45.4539,59100.0
2012-06-12 09:35:00,57.51,57.56,57.2,57.25,33700.0,45.4697,45.5092,45.2246,45.2641,33700.0
2012-06-12 09:40:00,57.25,57.45,57.18,57.43,38700.0,45.2641,45.4223,45.2088,45.4065,38700.0
2012-06-12 09:45:00,57.42,57.69,57.37,57.48,58900.0,45.3986,45.612,45.359,45.446,58900.0
2012-06-12 09:50:00,57.48,57.55,57.43,57.5,22200.0,45.446,45.5013,45.4065,45.4618,22200.0
2012-06-12 09:55:00,57.5,57.54,57.38,57.5,30500.0,45.4618,45.4934,45.3669,45.4618,30500.0
2012-06-12 10:00:00,57.51,57.6,57.49,57.51,34300.0,45.4697,45.5409,45.4539,45.4697,34300.0
2012-06-12 10:05:00,57.5,57.55,57.4,57.44,61400.0,45.4618,45.5013,45.3827,45.4144,61400.0
2012-06-12 10:10:00,57.43,57.48,57.24,57.27,46800.0,45.4065,45.446,45.2562,45.28,46800.0
2012-06-12 10:15:00,57.25,57.43,57.24,57.33,34100.0,45.2641,45.4065,45.2562,45.3274,34100.0
2012-06-12 10:20:00,57.34,57.36,57.25,57.35,21500.0,45.3353,45.3511,45.2641,45.3432,21500.0
2012-06-12 10:25:00,57.35,57.5,57.34,57.4,18700.0,45.3432,45.4618,45.3353,45.3827,18700.0
2012-06-12 10:30:00,57.38,57.39,57.28,57.32,34000.0,45.3669,45.3748,45.2879,45.3195,34000.0
2012-06-12 10:35:00,57.33,57.37,57.25,57.25,24900.0,45.3274,45.359,45.2641,45.2641,24900.0
2012-06-12 10:40:00,57.25,57.33,57.25,57.29,57000.0,45.2641,45.3274,45.2641,45.2958,57000.0
2012-06-12 10:45:00,57.3,57.43,57.27,57.38,31400.0,45.3037,45.4065,45.28,45.3669,31400.0
2012-06-12 10:50:00,57.38,57.41,57.37,57.39,22700.0,45.3669,45.3906,45.359,45.3748,22700.0
2012-06-12 10:55:00,57.41,57.47,57.4,57.45,31600.0,45.3906,45.4381,45.3827,45.4223,31600.0
2012-06-12 11:00:00,57.44,57.56,57.42,57.55,84000.0,45.4144,45.5092,45.3986,45.5013,84000.0
2012-06-12 11:05:00,57.55,57.63,57.55,57.58,44500.0,45.5013,45.5646,45.5013,45.5251,44500.0
2012-06-12 11:10:00,57.59,57.78,57.59,57.73,48100.0,45.533,45.6832,45.533,45.6436,48100.0
2012-06-12 11:15:00,57.72,57.75,57.61,57.63,35600.0,45.6357,45.6595,45.5488,45.5646,35600.0
2012-06-12 11:20:00,57.65,57.8,57.64,57.8,51900.0,45.5804,45.699,45.5725,45.699,51900.0
2012-06-12 11:25:00,57.8,57.85,57.75,57.77,18700.0,45.699,45.7385,45.6595,45.6753,18700.0
2012-06-12 11:30:00,57.78,57.79,57.67,57.71,23000.0,45.6832,45.6911,45.5962,45.6278,23000.0
2012-06-12 11:35:00,57.71,57.74,57.68,57.74,18700.0,45.6278,45.6516,45.6041,45.6516,18700.0
2012-06-12 11:40:00,57.74,57.77,57.7,57.76,13300.0,45.6516,45.6753,45.6199,45.6674,13300.0
2012-06-12 11:45:00,57.76,57.77,57.71,57.71,16000.0,45.6674,45.6753,45.6278,45.6278,16000.0
2012-06-12 11:50:00,57.72,57.73,57.61,57.63,18000.0,45.6357,45.6436,45.5488,45.5646,18000.0
2012-06-12 11:55:00,57.63,57.66,57.58,57.59,19800.0,45.5646,45.5883,45.5251,45.533,19800.0
2012-06-12 12:00:00,57.6,57.66,57.59,57.64,19700.0,45.5409,45.5883,45.533,45.5725,19700.0
2012-06-12 12:05:00,57.64,57.66,57.59,57.6,19200.0,45.5725,45.5883,45.533,45.5409,19200.0
2012-06-12 12:10:00,57.6,57.6,57.49,57.52,32900.0,45.5409,45.5409,45.4539,45.4776,32900.0
2012-06-12 12:15:00,57.52,57.55,57.47,57.5,16400.0,45.4776,45.5013,45.4381,45.4618,16400.0
2012-06-12 12:20:00,57.51,57.59,57.5,57.59,16300.0,45.4697,45.533,45.4618,45.533,16300.0
2012-06-12 12:25:00,57.57,57.6,57.53,57.56,13900.0,45.5171,45.5409,45.4855,45.5092,13900.0
2012-06-12 12:30:00,57.55,57.61,57.53,57.55,68100.0,45.5013,45.5488,45.4855,45.5013,68100.0
2012-06-12 12:35:00,57.55,57.61,57.55,57.55,12700.0,45.5013,45.5488,45.5013,45.5013,12700.0
2012-06-12 12:40:00,57.57,57.57,57.45,57.46,10100.0,45.5171,45.5171,45.4223,45.4302,10100.0
2012-06-12 12:45:00,57.46,57.47,57.38,57.39,18500.0,45.4302,45.4381,45.3669,45.3748,18500.0
2012-06-12 12:50:00,57.39,57.45,57.38,57.44,58200.0,45.3748,45.4223,45.3669,45.4144,58200.0
2012-06-12 12:55:00,57.44,57.48,57.42,57.48,26700.0,45.4144,45.446,45.3986,45.446,26700.0
2012-06-12 13:00:00,57.49,57.5,57.44,57.45,13900.0,45.4539,45.4618,45.4144,45.4223,13900.0
2012-06-12 13:05:00,57.45,57.53,57.45,57.51,23100.0,45.4223,45.4855,45.4223,45.4697,23100.0
2012-06-12 13:10:00,57.51,57.67,57.51,57.64,85500.0,45.4697,45.5962,45.4697,45.5725,85500.0
2012-06-12 13:15:00,57.65,57.68,57.59,57.65,37800.0,45.5804,45.6041,45.533,45.5804,37800.0
2012-06-12 13:20:00,57.64,57.66,57.56,57.57,15800.0,45.5725,45.5883,45.5092,45.5171,15800.0
2012-06-12 13:25:00,57.57,57.58,57.51,57.52,25500.0,45.5171,45.5251,45.4697,45.4776,25500.0
2012-06-12 13:30:00,57.53,57.61,57.53,57.59,12000.0,45.4855,45.5488,45.4855,45.533,12000.0
2012-06-12 13:35:00,57.59,57.61,57.56,57.58,34600.0,45.533,45.5488,45.5092,45.5251,34600.0
2012-06-12 13:40:00,57.59,57.61,57.55,57.55,28500.0,45.533,45.5488,45.5013,45.5013,28500.0
2012-06-12 13:45:00,57.55,57.61,57.48,57.48,45500.0,45.5013,45.5488,45.446,45.446,45500.0
2012-06-12 13:50:00,57.5,57.54,57.47,57.49,43600.0,45.4618,45.4934,45.4381,45.4539,43600.0
2012-06-12 13:55:00,57.53,57.54,57.45,57.49,28400.0,45.4855,45.4934,45.4223,45.4539,28400.0
2012-06-12 14:00:00,57.48,57.53,57.45,57.47,53600.0,45.446,45.4855,45.4223,45.4381,53600.0
2012-06-12 14:05:00,57.47,57.47,57.42,57.43,51500.0,45.4381,45.4381,45.3986,45.4065,51500.0
2012-06-12 14:10:00,57.43,57.47,57.38,57.45,37900.0,45.4065,45.4381,45.3669,45.4223,37900.0
2012-06-12 14:15:00,57.45,57.52,57.43,57.51,36300.0,45.4223,45.4776,45.4065,45.4697,36300.0
2012-06-12 14:20:00,57.51,57.54,57.48,57.52,43100.0,45.4697,45.4934,45.446,45.4776,43100.0
2012-06-12 14:25:00,57.52,57.53,57.4,57.41,32000.0,45.4776,45.4855,45.3827,45.3906,32000.0
2012-06-12 14:30:00,57.41,57.47,57.4,57.46,83800.0,45.3906,45.4381,45.3827,45.4302,83800.0
2012-06-12 14:35:00,57.45,57.46,57.42,57.45,64600.0,45.4223,45.4302,45.3986,45.4223,64600.0
2012-06-12 14:40:00,57.44,57.45,57.4,57.43,33800.0,45.4144,45.4223,45.3827,45.4065,33800.0
2012-06-12 14:45:00,57.44,57.45,57.37,57.39,94600.0,45.4144,45.4223,45.359,45.3748,94600.0
2012-06-12 14:50:00,57.4,57.41,57.2,57.21,97700.0,45.3827,45.3906,45.2246,45.2325,97700.0
2012-06-12 14:55:00,57.22,57.25,57.16,57.25,92700.0,45.2404,45.2641,45.193,45.2641,92700.0
2012-06-12 15:00:00,57.24,57.26,57.2,57.21,82700.0,45.2562,45.272,45.2246,45.2325,82700.0
2012-06-12 15:05:00,57.22,57.26,57.2,57.25,46300.0,45.2404,45.272,45.2246,45.2641,46300.0
2012-06-12 15:10:00,57.25,57.26,57.2,57.23,87200.0,45.2641,45.272,45.2246,45.2483,87200.0
2012-06-12 15:15:00,57.23,57.28,57.2,57.23,72200.0,45.2483,45.2879,45.2246,45.2483,72200.0
2012-06-12 15:20:00,57.21,57.27,57.16,57.26,83800.0,45.2325,45.28,45.193,45.272,83800.0
2012-06-12 15:25:00,57.26,57.39,57.22,57.38,101700.0,45.272,45.3748,45.2404,45.3669,101700.0
2012-06-12 15:30:00,57.38,57.38,57.28,57.29,79800.0,45.3669,45.3669,45.2879,45.2958,79800.0
2012-06-12 15:35:00,57.3,57.33,57.27,57.3,103800.0,45.3037,45.3274,45.28,45.3037,103800.0
2012-06-12 15:40:00,57.3,57.47,57.28,57.46,159900.0,45.3037,45.4381,45.2879,45.4302,159900.0
2012-06-12 15:45:00,57.47,57.51,57.36,57.4,157200.0,45.4381,45.4697,45.3511,45.3827,157200.0
2012-06-12 15:50:00,57.4,57.4,57.3,57.31,329400.0,45.3827,45.3827,45.3037,45.3116,329400.0
2012-06-12 15:55:00,57.3,57.41,57.29,57.35,370900.0,45.3037,45.3906,45.2958,45.3432,370900.0
2012-06-13 09:30:00,57.51,57.58,56.96,56.98,103300.0,45.4697,45.5251,45.0349,45.0507,103300.0
2012-06-13 09:35:00,56.98,57.43,56.98,57.43,38000.0,45.0507,45.4065,45.0507,45.4065,38000.0
2012-06-13 09:40:00,57.43,57.54,57.33,57.53,56600.0,45.4065,45.4934,45.3274,45.4855,56600.0
2012-06-13 09:45:00,57.53,57.54,57.35,57.42,24900.0,45.4855,45.4934,45.3432,45.3986,24900.0
2012-06-13 09:50:00,57.41,57.42,57.27,57.35,29100.0,45.3906,45.3986,45.28,45.3432,29100.0
2012-06-13 09:55:00,57.36,57.38,57.23,57.37,29700.0,45.3511,45.3669,45.2483,45.359,29700.0
2012-06-13 10:00:00,57.36,57.52,57.35,57.49,30000.0,45.3511,45.4776,45.3432,45.4539,30000.0
2012-06-13 10:05:00,57.49,57.53,57.46,57.49,31700.0,45.4539,45.4855,45.4302,45.4539,31700.0
2012-06-13 10:10:00,57.5,57.7,57.5,57.65,37800.0,45.4618,45.6199,45.4618,45.5804,37800.0
2012-06-13 10:15:00,57.66,57.7,57.66,57.69,31100.0,45.5883,45.6199,45.5883,45.612,31100.0
2012-06-13 10:20:00,57.7,57.7,57.61,57.62,35300.0,45.6199,45.6199,45.5488,45.5567,35300.0
2012-06-13 10:25:00,57.61,57.63,57.53,57.63,13300.0,45.5488,45.5646,45.4855,45.5646,13300.0
2012-06-13 10:30:00,57.64,57.68,57.62,57.67,18100.0,45.5725,45.6041,45.5567,45.5962,18100.0
2012-06-13 10:35:00,57.67,57.71,57.63,57.65,209100.0,45.5962,45.6278,45.5646,45.5804,209100.0
2012-06-13 10:40:00,57.66,57.68,57.58,57.64,23700.0,45.5883,45.6041,45.5251,45.5725,23700.0
2012-06-13 10:45:00,57.66,57.69,57.59,57.61,25300.0,45.5883,45.612,45.533,45.5488,25300.0
2012-06-13 10:50:00,57.63,57.66,57.6,57.64,32100.0,45.5646,45.5883,45.5409,45.5725,32100.0
2012-06-13 10:55:00,57.64,57.66,57.6,57.62,32200.0,45.5725,45.5883,45.5409,45.5567,32200.0
2012-06-13 11:00:00,57.62,57.62,57.48,57.49,25900.0,45.5567,45.5567,45.446,45.4539,25900.0
2012-06-13 11:05:00,57.49,57.55,57.49,57.49,15400.0,45.4539,45.5013,45.4539,45.4539,15400.0
2012-06-13 11:10:00,57.49,57.6,57.47,57.58,29600.0,45.4539,45.5409,45.4381,45.5251,29600.0
2012-06-13 11:15:00,57.58,57.61,57.57,57.58,21900.0,45.5251,45.5488,45.5171,45.5251,21900.0
2012-06-13 11:20:00,57.58,57.61,57.58,57.6,16000.0,45.5251,45.5488,45.5251,45.5409,16000.0
2012-06-13 11:25:00,57.6,57.61,57.48,57.5,45100.0,45.5409,45.5488,45.446,45.4618,45100.0
2012-06-13 11:30:00,57.5,57.58,57.5,57.58,27100.0,45.4618,45.5251,45.4618,45.5251,27100.0
2012-06-13 11:35:00,57.58,57.58,57.52,57.58,19400.0,45.5251,45.5251,45.4776,45.5251,19400.0
2012-06-13 11:40:00,57.58,57.58,57.52,57.52,23200.0,45.5251,45.5251,45.4776,45.4776,23200.0
2012-06-13 11:45:00,57.52,57.54,57.47,57.48,17200.0,45.4776,45.4934,45.4381,45.446,17200.0
2012-06-13 11:50:00,57.48,57.52,57.44,57.45,26200.0,45.446,45.4776,45.4144,45.4223,26200.0
2012-06-13 11:55:00,57.44,57.46,57.44,57.44,10000.0,45.4144,45.4302,45.4144,45.4144,10000.0
2012-06-13 12:00:00,57.44,57.44,57.35,57.38,25300.0,45.4144,45.4144,45.3432,45.3669,25300.0
2012-06-13 12:05:00,57.38,57.38,57.27,57.29,42500.0,45.3669,45.3669,45.28,45.2958,42500.0
2012-06-13 12:10:00,57.31,57.33,57.27,57.33,14800.0,45.3116,45.3274,45.28,45.3274,14800.0
2012-06-13 12:15:00,57.33,57.34,57.29,57.33,13800.0,45.3274,45.3353,45.2958,45.3274,13800.0
2012-06-13 12:20:00,57.33,57.39,57.32,57.38,24100.0,45.3274,45.3748,45.3195,45.3669,24100.0
2012-06-13 12:25:00,57.39,57.42,57.36,57.39,12000.0,45.3748,45.3986,45.3511,45.3748,12000.0
2012-06-13 12:30:00,57.39,57.51,57.38,57.51,15400.0,45.3748,45.4697,45.3669,45.4697,15400.0
2012-06-13 12:35:00,57.51,57.58,57.51,57.58,11800.0,45.4697,45.5251,45.4697,45.5251,11800.0
2012-06-13 12:40:00,57.57,57.62,57.57,57.58,23500.0,45.5171,45.5567,45.5171,45.5251,23500.0
2012-06-13 12:45:00,57.58,57.62,57.53,57.53,37200.0,45.5251,45.5567,45.4855,45.4855,37200.0
2012-06-13 12:50:00,57.53,57.54,57.51,57.53,11800.0,45.4855,45.4934,45.4697,45.4855,11800.0
2012-06-13 12:55:00,57.53,57.53,57.49,57.5,9100.0,45.4855,45.4855,45.4539,45.4618,9100.0
2012-06-13 13:00:00,57.5,57.5,57.44,57.44,27700.0,45.4618,45.4618,45.4144,45.4144,27700.0
2012-06-13 13:05:00,57.44,57.48,57.4,57.48,14800.0,45.4144,45.446,45.3827,45.446,14800.0
2012-06-13 13:10:00,57.47,57.48,57.42,57.43,13300.0,45.4381,45.446,45.3986,45.4065,13300.0
2012-06-13 13:15:00,57.43,57.44,57.38,57.44,19200.0,45.4065,45.4144,45.3669,45.4144,19200.0
2012-06-13 13:20:00,57.43,57.43,57.39,57.42,17400.0,45.4065,45.4065,45.3748,45.3986,17400.0
2012-06-13 13:25:00,57.42,57.5,57.4,57.48,27000.0,45.3986,45.4618,45.3827,45.446,27000.0
2012-06-13 13:30:00,57.47,57.51,57.47,57.5,21300.0,45.4381,45.4697,45.4381,45.4618,21300.0
2012-06-13 13:35:00,57.49,57.5,57.47,57.48,13600.0,45.4539,45.4618,45.4381,45.446,13600.0
2012-06-13 13:40:00,57.48,57.48,57.41,57.46,26800.0,45.446,45.446,45.3906,45.4302,26800.0
2012-06-13 13:45:00,57.45,57.45,57.38,57.41,19200.0,45.4223,45.4223,45.3669,45.3906,19200.0
2012-06-13 13:50:00,57.42,57.48,57.4,57.4,18600.0,45.3986,45.446,45.3827,45.3827,18600.0
2012-06-13 13:55:00,57.42,57.42,57.29,57.31,28200.0,45.3986,45.3986,45.2958,45.3116,28200.0
2012-06-13 14:00:00,57.31,57.35,57.3,57.32,17900.0,45.3116,45.3432,45.3037,45.3195,17900.0
2012-06-13 14:05:00,57.33,57.33,57.27,57.27,26000.0,45.3274,45.3274,45.28,45.28,26000.0
2012-06-13 14:10:00,57.27,57.27,57.22,57.25,17000.0,45.28,45.28,45.2404,45.2641,17000.0
2012-06-13 14:15:00,57.24,57.29,57.24,57.28,15600.0,45.2562,45.2958,45.2562,45.2879,15600.0
2012-06-13 14:20:00,57.28,57.31,57.28,57.28,16000.0,45.2879,45.3116,45.2879,45.2879,16000.0
2012-06-13 14:25:00,57.28,57.28,57.23,57.26,8900.0,45.2879,45.2879,45.2483,45.272,8900.0
2012-06-13 14:30:00,57.26,57.29,57.21,57.24,21300.0,45.272,45.2958,45.2325,45.2562,21300.0
2012-06-13 14:35:00,57.24,57.26,57.2,57.24,14900.0,45.2562,45.272,45.2246,45.2562,14900.0
2012-06-13 14:40:00,57.24,57.26,57.13,57.13,26700.0,45.2562,45.272,45.1693,45.1693,26700.0
2012-06-13 14:45:00,57.13,57.13,57.09,57.1,47900.0,45.1693,45.1693,45.1376,45.1455,47900.0
2012-06-13 14:50:00,57.11,57.11,57.05,57.07,39600.0,45.1535,45.1535,45.106,45.1218,39600.0
2012-06-13 14:55:00,57.06,57.1,57.05,57.07,19600.0,45.1139,45.1455,45.106,45.1218,19600.0
2012-06-13 15:00:00,57.07,57.07,57.0,57.0,45100.0,45.1218,45.1218,45.0665,45.0665,45100.0
2012-06-13 15:05:00,56.99,57.06,56.97,57.05,29000.0,45.0586,45.1139,45.0428,45.106,29000.0
2012-06-13 15:10:00,57.05,57.06,57.0,57.03,31900.0,45.106,45.1139,45.0665,45.0902,31900.0
2012-06-13 15:15:00,57.03,57.07,56.9,56.9,61800.0,45.0902,45.1218,44.9874,44.9874,61800.0
2012-06-13 15:20:00,56.89,56.9,56.82,56.88,59000.0,44.9795,44.9874,44.9242,44.9716,59000.0
2012-06-13 15:25:00,56.88,56.89,56.78,56.82,84100.0,44.9716,44.9795,44.8925,44.9242,84100.0
2012-06-13 15:30:00,56.82,56.94,56.79,56.89,70500.0,44.9242,45.019,44.9004,44.9795,70500.0
2012-06-13 15:35:00,56.89,56.92,56.85,56.89,77300.0,44.9795,45.0032,44.9479,44.9795,77300.0
2012-06-13 15:40:00,56.88,56.88,56.8,56.83,69700.0,44.9716,44.9716,44.9084,44.9321,69700.0
2012-06-13 15:45:00,56.83,56.85,56.75,56.76,89100.0,44.9321,44.9479,44.8688,44.8767,89100.0
2012-06-13 15:50:00,56.77,56.86,56.75,56.84,76700.0,44.8846,44.9558,44.8688,44.94,76700.0
2012-06-13 15:55:00,56.85,56.96,56.82,56.95,182900.0,44.9479,45.0349,44.9242,45.027,182900.0
2012-06-14 09:30:00,57.13,57.35,57.0,57.16,36300.0,45.1693,45.3432,45.0665,45.193,36300.0
2012-06-14 09:35:00,57.18,57.44,57.17,57.35,35300.0,45.2088,45.4144,45.2009,45.3432,35300.0
2012-06-14 09:40:00,57.33,57.35,57.22,57.31,59000.0,45.3274,45.3432,45.2404,45.3116,59000.0
2012-06-14 09:45:00,57.31,57.32,57.21,57.23,105300.0,45.3116,45.3195,45.2325,45.2483,105300.0
2012-06-14 09:50:00,57.25,57.27,57.14,57.22,50400.0,45.2641,45.28,45.1772,45.2404,50400.0
2012-06-14 09:55:00,57.23,57.4,57.22,57.39,60700.0,45.2483,45.3827,45.2404,45.3748,60700.0
2012-06-14 10:00:00,57.38,57.57,57.36,57.55,61000.0,45.3669,45.5171,45.3511,45.5013,61000.0
2012-06-14 10:05:00,57.54,57.64,57.54,57.63,49600.0,45.4934,45.5725,45.4934,45.5646,49600.0
2012-06-14 10:10:00,57.64,57.7,57.64,57.68,41900.0,45.5725,45.6199,45.5725,45.6041,41900.0
2012-06-14 10:15:00,57.69,57.84,57.69,57.82,75900.0,45.612,45.7306,45.612,45.7148,75900.0
2012-06-14 10:20:00,57.83,57.88,57.76,57.84,41500.0,45.7227,45.7622,45.6674,45.7306,41500.0
2012-06-14 10:25:00,57.83,57.87,57.82,57.84,22200.0,45.7227,45.7543,45.7148,45.7306,22200.0
2012-06-14 10:30:00,57.85,57.86,57.75,57.83,33300.0,45.7385,45.7464,45.6595,45.7227,33300.0
2012-06-14 10:35:00,57.83,57.9,57.81,57.87,77500.0,45.7227,45.7781,45.7069,45.7543,77500.0
2012-06-14 10:40:00,57.87,57.95,57.86,57.93,49000.0,45.7543,45.8176,45.7464,45.8018,49000.0
2012-06-14 10:45:00,57.92,57.92,57.82,57.83,39400.0,45.7939,45.7939,45.7148,45.7227,39400.0
2012-06-14 10:50:00,57.81,57.87,57.79,57.84,32000.0,45.7069,45.7543,45.6911,45.7306,32000.0
2012-06-14 10:55:00,57.86,57.92,57.83,57.83,30500.0,45.7464,45.7939,45.7227,45.7227,30500.0
2012-06-14 11:00:00,57.84,57.85,57.78,57.8,30500.0,45.7306,45.7385,45.6832,45.699,30500.0
2012-06-14 11:05:00,57.81,57.81,57.75,57.78,35800.0,45.7069,45.7069,45.6595,45.6832,35800.0
2012-06-14 11:10:00,57.79,57.83,57.73,57.81,40700.0,45.6911,45.7227,45.6436,45.7069,40700.0
2012-06-14 11:15:00,57.81,57.85,57.75,57.77,37700.0,45.7069,45.7385,45.6595,45.6753,37700.0
2012-06-14 11:20:00,57.76,57.79,57.75,57.79,27900.0,45.6674,45.6911,45.6595,45.6911,27900.0
2012-06-14 11:25:00,57.79,57.82,57.79,57.82,32600.0,45.6911,45.7148,45.6911,45.7148,32600.0
2012-06-14 11:30:00,57.82,57.82,57.78,57.79,28300.0,45.7148,45.7148,45.6832,45.6911,28300.0
2012-06-14 11:35:00,57.79,57.84,57.79,57.83,9600.0,45.6911,45.7306,45.6911,45.7227,9600.0
2012-06-14 11:40:00,57.83,57.85,57.77,57.8,13100.0,45.7227,45.7385,45.6753,45.699,13100.0
2012-06-14 11:45:00,57.8,57.81,57.78,57.78,11800.0,45.699,45.7069,45.6832,45.6832,11800.0
2012-06-14 11:50:00,57.78,57.82,57.76,57.77,12700.0,45.6832,45.7148,45.6674,45.6753,12700.0
2012-06-14 11:55:00,57.77,57.78,57.72,57.76,23700.0,45.6753,45.6832,45.6357,45.6674,23700.0
2012-06-14 12:00:00,57.74,57.81,57.74,57.78,10700.0,45.6516,45.7069,45.6516,45.6832,10700.0
2012-06-14 12:05:00,57.77,57.79,57.71,57.72,14900.0,45.6753,45.6911,45.6278,45.6357,14900.0
2012-06-14 12:10:00,57.73,57.77,57.71,57.72,19600.0,45.6436,45.6753,45.6278,45.6357,19600.0
2012-06-14 12:15:00,57.7,57.72,57.66,57.68,39300.0,45.6199,45.6357,45.5883,45.6041,39300.0
2012-06-14 12:20:00,57.68,57.7,57.65,57.68,12700.0,45.6041,45.6199,45.5804,45.6041,12700.0
2012-06-14 12:25:00,57.68,57.7,57.6,57.61,26600.0,45.6041,45.6199,45.5409,45.5488,26600.0
2012-06-14 12:30:00,57.62,57.67,57.59,57.66,15600.0,45.5567,45.5962,45.533,45.5883,15600.0
2012-06-14 12:35:00,57.64,57.69,57.64,57.67,15400.0,45.5725,45.612,45.5725,45.5962,15400.0
2012-06-14 12:40:00,57.65,57.68,57.63,57.63,22100.0,45.5804,45.6041,45.5646,45.5646,22100.0
2012-06-14 12:45:00,57.63,57.67,57.62,57.67,11800.0,45.5646,45.5962,45.5567,45.5962,11800.0
2012-06-14 12:50:00,57.67,57.7,57.62,57.62,36900.0,45.5962,45.6199,45.5567,45.5567,36900.0
2012-06-14 12:55:00,57.62,57.64,57.59,57.61,41300.0,45.5567,45.5725,45.533,45.5488,41300.0
2012-06-14 13:00:00,57.61,57.63,57.56,57.59,26700.0,45.5488,45.5646,45.5092,45.533,26700.0
2012-06-14 13:05:00,57.58,57.63,57.58,57.58,17100.0,45.5251,45.5646,45.5251,45.5251,17100.0
2012-06-14 13:10:00,57.58,57.61,57.57,57.57,19300.0,45.5251,45.5488,45.5171,45.5171,19300.0
2012-06-14 13:15:00,57.58,57.58,57.54,57.57,33300.0,45.5251,45.5251,45.4934,45.5171,33300.0
2012-06-14 13:20:00,57.57,57.57,57.5,57.51,19600.0,45.5171,45.5171,45.4618,45.4697,19600.0
2012-06-14 13:25:00,57.51,57.53,57.48,57.53,11500.0,45.4697,45.4855,45.446,45.4855,11500.0
2012-06-14 13:30:00,57.53,57.59,57.49,57.58,27000.0,45.4855,45.533,45.4539,45.5251,27000.0
2012-06-14 13:35:00,57.59,57.65,57.56,57.63,24400.0,45.533,45.5804,45.5092,45.5646,24400.0
2012-06-14 13:40:00,57.63,57.64,57.6,57.6,12100.0,45.5646,45.5725,45.5409,45.5409,12100.0
2012-06-14 13:45:00,57.6,57.61,57.53,57.59,33200.0,45.5409,45.5488,45.4855,45.533,33200.0
2012-06-14 13:50:00,57.59,57.61,57.55,57.61,24900.0,45.533,45.5488,45.5013,45.5488,24900.0
2012-06-14 13:55:00,57.6,57.65,57.6,57.62,15300.0,45.5409,45.5804,45.5409,45.5567,15300.0
2012-06-14 14:00:00,57.61,57.66,57.59,57.64,17200.0,45.5488,45.5883,45.533,45.5725,17200.0
2012-06-14 14:05:00,57.64,57.71,57.64,57.68,15500.0,45.5725,45.6278,45.5725,45.6041,15500.0
2012-06-14 14:10:00,57.68,57.71,57.65,57.71,22400.0,45.6041,45.6278,45.5804,45.6278,22400.0
2012-06-14 14:15:00,57.7,57.75,57.7,57.75,15300.0,45.6199,45.6595,45.6199,45.6595,15300.0
2012-06-14 14:20:00,57.75,57.76,57.69,57.69,15300.0,45.6595,45.6674,45.612,45.612,15300.0
2012-06-14 14:25:00,57.69,57.69,57.64,57.64,15300.0,45.612,45.612,45.5725,45.5725,15300.0
2012-06-14 14:30:00,57.63,57.64,57.58,57.58,10400.0,45.5646,45.5725,45.5251,45.5251,10400.0
2012-06-14 14:35:00,57.57,57.6,57.57,57.6,11700.0,45.5171,45.5409,45.5171,45.5409,11700.0
2012-06-14 14:40:00,57.6,57.63,57.58,57.62,9700.0,45.5409,45.5646,45.5251,45.5567,9700.0
2012-06-14 14:45:00,57.62,57.62,57.58,57.59,17500.0,45.5567,45.5567,45.5251,45.533,17500.0
2012-06-14 14:50:00,57.59,57.62,57.54,57.54,9200.0,45.533,45.5567,45.4934,45.4934,9200.0
2012-06-14 14:55:00,57.53,57.56,57.5,57.51,15600.0,45.4855,45.5092,45.4618,45.4697,15600.0
2012-06-14 15:00:00,57.5,57.62,57.5,57.6,20700.0,45.4618,45.5567,45.4618,45.5409,20700.0
2012-06-14 15:05:00,57.61,58.12,57.61,57.8,204600.0,45.5488,45.952,45.5488,45.699,204600.0
2012-06-14 15:10:00,57.78,58.0,57.77,57.99,82000.0,45.6832,45.8571,45.6753,45.8492,82000.0
2012-06-14 15:15:00,57.99,58.02,57.68,57.7,45700.0,45.8492,45.8729,45.6041,45.6199,45700.0
2012-06-14 15:20:00,57.69,57.76,57.62,57.62,26900.0,45.612,45.6674,45.5567,45.5567,26900.0
2012-06-14 15:25:00,57.62,57.72,57.59,57.66,35200.0,45.5567,45.6357,45.533,45.5883,35200.0
2012-06-14 15:30:00,57.67,57.8,57.65,57.78,24200.0,45.5962,45.699,45.5804,45.6832,24200.0
2012-06-14 15:35:00,57.79,57.92,57.79,57.91,23600.0,45.6911,45.7939,45.6911,45.786,23600.0
2012-06-14 15:40:00,57.9,57.96,57.88,57.9,61700.0,45.7781,45.8255,45.7622,45.7781,61700.0
2012-06-14 15:45:00,57.9,58.02,57.86,57.87,141800.0,45.7781,45.8729,45.7464,45.7543,141800.0
2012-06-14 15:50:00,57.88,57.94,57.79,57.81,61800.0,45.7622,45.8097,45.6911,45.7069,61800.0
2012-06-14 15:55:00,57.82,57.88,57.76,57.82,136600.0,45.7148,45.7622,45.6674,45.7148,136600.0
2012-06-15 09:30:00,58.16,58.16,57.83,58.04,658200.0,45.9836,45.9836,45.7227,45.8887,658200.0
2012-06-15 09:35:00,58.09,58.21,58.04,58.17,40600.0,45.9283,46.0232,45.8887,45.9915,40600.0
2012-06-15 09:40:00,58.16,58.42,58.15,58.42,39200.0,45.9836,46.1892,45.9757,46.1892,39200.0
2012-06-15 09:45:00,58.41,58.5,58.41,58.48,28600.0,46.1813,46.2524,46.1813,46.2366,28600.0
2012-06-15 09:50:00,58.48,58.52,58.41,58.42,37000.0,46.2366,46.2683,46.1813,46.1892,37000.0
2012-06-15 09:55:00,58.43,58.61,58.35,58.49,43400.0,46.1971,46.3394,46.1338,46.2445,43400.0
2012-06-15 10:00:00,58.49,58.56,58.48,58.49,72900.0,46.2445,46.2999,46.2366,46.2445,72900.0
2012-06-15 10:05:00,58.5,58.53,58.46,58.5,36400.0,46.2524,46.2762,46.2208,46.2524,36400.0
2012-06-15 10:10:00,58.5,58.53,58.47,58.5,62800.0,46.2524,46.2762,46.2287,46.2524,62800.0
2012-06-15 10:15:00,58.5,58.59,58.47,58.53,30500.0,46.2524,46.3236,46.2287,46.2762,30500.0
2012-06-15 10:20:00,58.53,58.53,58.45,58.46,30800.0,46.2762,46.2762,46.2129,46.2208,30800.0
2012-06-15 10:25:00,58.46,58.52,58.46,58.49,15900.0,46.2208,46.2683,46.2208,46.2445,15900.0
2012-06-15 10:30:00,58.49,58.53,58.39,58.49,39100.0,46.2445,46.2762,46.1655,46.2445,39100.0
2012-06-15 10:35:00,58.5,58.53,58.47,58.52,13700.0,46.2524,46.2762,46.2287,46.2683,13700.0
2012-06-15 10:40:00,58.52,58.57,58.51,58.53,19100.0,46.2683,46.3078,46.2603,46.2762,19100.0
2012-06-15 10:45:00,58.52,58.65,58.52,58.59,30800.0,46.2683,46.371,46.2683,46.3236,30800.0
2012-06-15 10:50:00,58.59,58.63,58.57,58.62,15300.0,46.3236,46.3552,46.3078,46.3473,15300.0
2012-06-15 10:55:00,58.62,58.67,58.61,58.64,17900.0,46.3473,46.3869,46.3394,46.3631,17900.0
2012-06-15 11:00:00,58.63,58.67,58.6,58.61,19500.0,46.3552,46.3869,46.3315,46.3394,19500.0
2012-06-15 11:05:00,58.61,58.65,58.6,58.65,11100.0,46.3394,46.371,46.3315,46.371,11100.0
2012-06-15 11:10:00,58.65,58.68,58.62,58.65,14800.0,46.371,46.3948,46.3473,46.371,14800.0
2012-06-15 11:15:00,58.66,58.7,58.64,58.68,33300.0,46.3789,46.4106,46.3631,46.3948,33300.0
2012-06-15 11:20:00,58.67,58.69,58.59,58.6,15200.0,46.3869,46.4027,46.3236,46.3315,15200.0
2012-06-15 11:25:00,58.6,58.62,58.58,58.61,24300.0,46.3315,46.3473,46.3157,46.3394,24300.0
2012-06-15 11:30:00,58.62,58.68,58.6,58.6,16000.0,46.3473,46.3948,46.3315,46.3315,16000.0
2012-06-15 11:35:00,58.62,58.65,58.58,58.58,28800.0,46.3473,46.371,46.3157,46.3157,28800.0
2012-06-15 11:40:00,58.58,58.59,58.54,58.54,25900.0,46.3157,46.3236,46.2841,46.2841,25900.0
2012-06-15 11:45:00,58.55,58.57,58.47,58.48,25000.0,46.292,46.3078,46.2287,46.2366,25000.0
2012-06-15 11:50:00,58.47,58.48,58.43,58.44,17900.0,46.2287,46.2366,46.1971,46.205,17900.0
2012-06-15 11:55:00,58.45,58.47,58.43,58.44,14700.0,46.2129,46.2287,46.1971,46.205,14700.0
2012-06-15 12:00:00,58.44,58.46,58.41,58.43,19800.0,46.205,46.2208,46.1813,46.1971,19800.0
2012-06-15 12:05:00,58.43,58.51,58.42,58.51,15300.0,46.1971,46.2603,46.1892,46.2603,15300.0
2012-06-15 12:10:00,58.51,58.51,58.47,58.5,17900.0,46.2603,46.2603,46.2287,46.2524,17900.0
2012-06-15 12:15:00,58.49,58.51,58.48,58.5,13300.0,46.2445,46.2603,46.2366,46.2524,13300.0
2012-06-15 12:20:00,58.5,58.53,58.46,58.48,20400.0,46.2524,46.2762,46.2208,46.2366,20400.0
2012-06-15 12:25:00,58.46,58.49,58.44,58.48,16400.0,46.2208,46.2445,46.205,46.2366,16400.0
2012-06-15 12:30:00,58.47,58.48,58.44,58.44,6300.0,46.2287,46.2366,46.205,46.205,6300.0
2012-06-15 12:35:00,58.44,58.45,58.4,58.44,14200.0,46.205,46.2129,46.1734,46.205,14200.0
2012-06-15 12:40:00,58.44,58.48,58.44,58.47,6500.0,46.205,46.2366,46.205,46.2287,6500.0
2012-06-15 12:45:00,58.47,58.48,58.47,58.48,7700.0,46.2287,46.2366,46.2287,46.2366,7700.0
2012-06-15 12:50:00,58.47,58.5,58.47,58.49,12000.0,46.2287,46.2524,46.2287,46.2445,12000.0
2012-06-15 12:55:00,58.49,58.52,58.47,58.51,19700.0,46.2445,46.2683,46.2287,46.2603,19700.0
2012-06-15 13:00:00,58.51,58.57,58.5,58.57,18800.0,46.2603,46.3078,46.2524,46.3078,18800.0
2012-06-15 13:05:00,58.55,58.57,58.51,58.53,19400.0,46.292,46.3078,46.2603,46.2762,19400.0
2012-06-15 13:10:00,58.52,58.56,58.51,58.54,7700.0,46.2683,46.2999,46.2603,46.2841,7700.0
2012-06-15 13:15:00,58.52,58.57,58.5,58.5,22800.0,46.2683,46.3078,46.2524,46.2524,22800.0
2012-06-15 13:20:00,58.5,58.51,58.47,58.5,13300.0,46.2524,46.2603,46.2287,46.2524,13300.0
2012-06-15 13:25:00,58.48,58.49,58.45,58.49,16300.0,46.2366,46.2445,46.2129,46.2445,16300.0
2012-06-15 13:30:00,58.49,58.56,58.46,58.55,28400.0,46.2445,46.2999,46.2208,46.292,28400.0
2012-06-15 13:35:00,58.55,58.6,58.54,58.58,26600.0,46.292,46.3315,46.2841,46.3157,26600.0
2012-06-15 13:40:00,58.58,58.62,58.57,58.61,20900.0,46.3157,46.3473,46.3078,46.3394,20900.0
2012-06-15 13:45:00,58.6,58.65,58.6,58.64,17300.0,46.3315,46.371,46.3315,46.3631,17300.0
2012-06-15 13:50:00,58.63,58.65,58.6,58.64,22000.0,46.3552,46.371,46.3315,46.3631,22000.0
2012-06-15 13:55:00,58.63,58.67,58.61,58.66,13200.0,46.3552,46.3869,46.3394,46.3789,13200.0
2012-06-15 14:00:00,58.66,58.67,58.63,58.65,11400.0,46.3789,46.3869,46.3552,46.371,11400.0
2012-06-15 14:05:00,58.65,58.65,58.61,58.65,15100.0,46.371,46.371,46.3394,46.371,15100.0
2012-06-15 14:10:00,58.64,58.71,58.63,58.69,19000.0,46.3631,46.4185,46.3552,46.4027,19000.0
2012-06-15 14:15:00,58.69,58.73,58.68,58.73,25400.0,46.4027,46.4343,46.3948,46.4343,25400.0
2012-06-15 14:20:00,58.73,58.79,58.71,58.79,15000.0,46.4343,46.4817,46.4185,46.4817,15000.0
2012-06-15 14:25:00,58.79,58.83,58.76,58.8,21900.0,46.4817,46.5134,46.458,46.4896,21900.0
2012-06-15 14:30:00,58.79,58.83,58.75,58.75,18000.0,46.4817,46.5134,46.4501,46.4501,18000.0
2012-06-15 14:35:00,58.76,58.86,58.75,58.85,22800.0,46.458,46.5371,46.4501,46.5292,22800.0
2012-06-15 14:40:00,58.85,58.89,58.83,58.88,30800.0,46.5292,46.5608,46.5134,46.5529,30800.0
2012-06-15 14:45:00,58.89,58.93,58.85,58.86,28100.0,46.5608,46.5924,46.5292,46.5371,28100.0
2012-06-15 14:50:00,58.86,58.88,58.84,58.84,37900.0,46.5371,46.5529,46.5213,46.5213,37900.0
2012-06-15 14:55:00,58.84,58.91,58.82,58.89,53600.0,46.5213,46.5766,46.5054,46.5608,53600.0
2012-06-15 15:00:00,58.88,58.9,58.82,58.9,57200.0,46.5529,46.5687,46.5054,46.5687,57200.0
2012-06-15 15:05:00,58.9,58.92,58.79,58.83,29900.0,46.5687,46.5845,46.4817,46.5134,29900.0
2012-06-15 15:10:00,58.84,58.91,58.82,58.91,34000.0,46.5213,46.5766,46.5054,46.5766,34000.0
2012-06-15 15:15:00,58.91,58.92,58.85,58.91,53100.0,46.5766,46.5845,46.5292,46.5766,53100.0
2012-06-15 15:20:00,58.9,58.96,58.9,58.95,39900.0,46.5687,46.6161,46.5687,46.6082,39900.0
2012-06-15 15:25:00,58.95,59.0,58.94,58.99,43000.0,46.6082,46.6478,46.6003,46.6399,43000.0
2012-06-15 15:30:00,58.99,59.03,58.96,59.0,117600.0,46.6399,46.6715,46.6161,46.6478,117600.0
2012-06-15 15:35:00,59.0,59.05,59.0,59.02,60000.0,46.6478,46.6873,46.6478,46.6636,60000.0
2012-06-15 15:40:00,59.02,59.11,59.02,59.06,125300.0,46.6636,46.7347,46.6636,46.6952,125300.0
2012-06-15 15:45:00,59.06,59.13,59.04,59.06,146500.0,46.6952,46.7505,46.6794,46.6952,146500.0
2012-06-15 15:50:00,59.06,59.11,59.04,59.1,96100.0,46.6952,46.7347,46.6794,46.7268,96100.0
2012-06-15 15:55:00,59.11,59.15,59.06,59.08,367000.0,46.7347,46.7664,46.6952,46.711,367000.0
2012-06-18 09:30:00,58.7,58.88,58.68,58.75,53900.0,46.4106,46.5529,46.3948,46.4501,53900.0
2012-06-18 09:35:00,58.76,58.81,58.65,58.8,54400.0,46.458,46.4975,46.371,46.4896,54400.0
2012-06-18 09:40:00,58.8,58.96,58.77,58.9,26600.0,46.4896,46.6161,46.4659,46.5687,26600.0
2012-06-18 09:45:00,58.93,59.03,58.77,58.78,76000.0,46.5924,46.6715,46.4659,46.4738,76000.0
2012-06-18 09:50:00,58.79,58.83,58.72,58.73,26800.0,46.4817,46.5134,46.4264,46.4343,26800.0
2012-06-18 09:55:00,58.73,58.74,58.54,58.64,51800.0,46.4343,46.4422,46.2841,46.3631,51800.0
2012-06-18 10:00:00,58.65,58.72,58.61,58.71,31800.0,46.371,46.4264,46.3394,46.4185,31800.0
2012-06-18 10:05:00,58.7,58.73,58.59,58.59,39200.0,46.4106,46.4343,46.3236,46.3236,39200.0
2012-06-18 10:10:00,58.6,58.66,58.51,58.62,36300.0,46.3315,46.3789,46.2603,46.3473,36300.0
2012-06-18 10:15:00,58.62,58.81,58.6,58.79,41400.0,46.3473,46.4975,46.3315,46.4817,41400.0
2012-06-18 10:20:00,58.8,58.81,58.69,58.69,33700.0,46.4896,46.4975,46.4027,46.4027,33700.0
2012-06-18 10:25:00,58.69,58.73,58.68,58.68,24900.0,46.4027,46.4343,46.3948,46.3948,24900.0
2012-06-18 10:30:00,58.68,58.7,58.65,58.65,15200.0,46.3948,46.4106,46.371,46.371,15200.0
2012-06-18 10:35:00,58.64,58.7,58.64,58.67,25000.0,46.3631,46.4106,46.3631,46.3869,25000.0
2012-06-18 10:40:00,58.66,58.74,58.65,58.74,35600.0,46.3789,46.4422,46.371,46.4422,35600.0
2012-06-18 10:45:00,58.73,58.94,58.73,58.9,33100.0,46.4343,46.6003,46.4343,46.5687,33100.0
2012-06-18 10:50:00,58.91,58.97,58.82,58.84,30200.0,46.5766,46.624,46.5054,46.5213,30200.0
2012-06-18 10:55:00,58.82,58.85,58.71,58.75,13400.0,46.5054,46.5292,46.4185,46.4501,13400.0
2012-06-18 11:00:00,58.75,58.77,58.62,58.62,27900.0,46.4501,46.4659,46.3473,46.3473,27900.0
2012-06-18 11:05:00,58.63,58.64,58.49,58.52,22700.0,46.3552,46.3631,46.2445,46.2683,22700.0
2012-06-18 11:10:00,58.52,58.62,58.5,58.61,23300.0,46.2683,46.3473,46.2524,46.3394,23300.0
2012-06-18 11:15:00,58.62,58.7,58.57,58.59,24100.0,46.3473,46.4106,46.3078,46.3236,24100.0
2012-06-18 11:20:00,58.61,58.61,58.53,58.57,23800.0,46.3394,46.3394,46.2762,46.3078,23800.0
2012-06-18 11:25:00,58.57,58.63,58.56,58.62,12200.0,46.3078,46.3552,46.2999,46.3473,12200.0
2012-06-18 11:30:00,58.62,58.66,58.6,58.61,14400.0,46.3473,46.3789,46.3315,46.3394,14400.0
2012-06-18 11:35:00,58.61,58.65,58.54,58.57,17600.0,46.3394,46.371,46.2841,46.3078,17600.0
2012-06-18 11:40:00,58.57,58.67,58.53,58.65,28100.0,46.3078,46.3869,46.2762,46.371,28100.0
2012-06-18 11:45:00,58.65,58.75,58.64,58.69,16400.0,46.371,46.4501,46.3631,46.4027,16400.0
2012-06-18 11:50:00,58.71,58.76,58.64,58.75,22800.0,46.4185,46.458,46.3631,46.4501,22800.0
2012-06-18 11:55:00,58.73,58.77,58.71,58.77,14700.0,46.4343,46.4659,46.4185,46.4659,14700.0
2012-06-18 12:00:00,58.76,58.78,58.71,58.72,15000.0,46.458,46.4738,46.4185,46.4264,15000.0
2012-06-18 12:05:00,58.72,58.72,58.63,58.64,19900.0,46.4264,46.4264,46.3552,46.3631,19900.0
2012-06-18 12:10:00,58.64,58.64,58.58,58.6,13600.0,46.3631,46.3631,46.3157,46.3315,13600.0
2012-06-18 12:15:00,58.61,58.66,58.6,58.64,12900.0,46.3394,46.3789,46.3315,46.3631,12900.0
2012-06-18 12:20:00,58.64,58.67,58.63,58.64,12700.0,46.3631,46.3869,46.3552,46.3631,12700.0
2012-06-18 12:25:00,58.65,58.71,58.64,58.7,13600.0,46.371,46.4185,46.3631,46.4106,13600.0
2012-06-18 12:30:00,58.7,58.71,58.64,58.65,9400.0,46.4106,46.4185,46.3631,46.371,9400.0
2012-06-18 12:35:00,58.65,58.67,58.65,58.65,13500.0,46.371,46.3869,46.371,46.371,13500.0
2012-06-18 12:40:00,58.65,58.68,58.65,58.68,10700.0,46.371,46.3948,46.371,46.3948,10700.0
2012-06-18 12:45:00,58.68,58.75,58.66,58.74,10100.0,46.3948,46.4501,46.3789,46.4422,10100.0
2012-06-18 12:50:00,58.75,58.81,58.74,58.75,13400.0,46.4501,46.4975,46.4422,46.4501,13400.0
2012-06-18 12:55:00,58.75,58.75,58.67,58.69,12400.0,46.4501,46.4501,46.3869,46.4027,12400.0
2012-06-18 13:00:00,58.7,58.73,58.67,58.69,14400.0,46.4106,46.4343,46.3869,46.4027,14400.0
2012-06-18 13:05:00,58.7,58.73,58.7,58.72,10700.0,46.4106,46.4343,46.4106,46.4264,10700.0
2012-06-18 13:10:00,58.72,58.76,58.71,58.75,10200.0,46.4264,46.458,46.4185,46.4501,10200.0
2012-06-18 13:15:00,58.75,58.85,58.74,58.85,21900.0,46.4501,46.5292,46.4422,46.5292,21900.0
2012-06-18 13:20:00,58.85,58.89,58.83,58.88,13000.0,46.5292,46.5608,46.5134,46.5529,13000.0
2012-06-18 13:25:00,58.88,58.95,58.88,58.93,13200.0,46.5529,46.6082,46.5529,46.5924,13200.0
2012-06-18 13:30:00,58.93,58.93,58.87,58.88,18800.0,46.5924,46.5924,46.545,46.5529,18800.0
2012-06-18 13:35:00,58.89,58.96,58.89,58.95,7600.0,46.5608,46.6161,46.5608,46.6082,7600.0
2012-06-18 13:40:00,58.96,58.98,58.93,58.94,7600.0,46.6161,46.6319,46.5924,46.6003,7600.0
2012-06-18 13:45:00,58.93,58.95,58.87,58.87,9200.0,46.5924,46.6082,46.545,46.545,9200.0
2012-06-18 13:50:00,58.87,58.87,58.82,58.85,14900.0,46.545,46.545,46.5054,46.5292,14900.0
2012-06-18 13:55:00,58.85,59.0,58.85,58.98,30600.0,46.5292,46.6478,46.5292,46.6319,30600.0
2012-06-18 14:00:00,58.99,59.01,58.96,59.01,36800.0,46.6399,46.6557,46.6161,46.6557,36800.0
2012-06-18 14:05:00,58.99,59.02,58.98,59.02,12500.0,46.6399,46.6636,46.6319,46.6636,12500.0
2012-06-18 14:10:00,59.02,59.05,59.02,59.05,10500.0,46.6636,46.6873,46.6636,46.6873,10500.0
2012-06-18 14:15:00,59.04,59.13,59.04,59.07,21200.0,46.6794,46.7505,46.6794,46.7031,21200.0
2012-06-18 14:20:00,59.07,59.09,59.06,59.08,55600.0,46.7031,46.7189,46.6952,46.711,55600.0
2012-06-18 14:25:00,59.08,59.1,59.06,59.07,53900.0,46.711,46.7268,46.6952,46.7031,53900.0
2012-06-18 14:30:00,59.07,59.12,59.06,59.08,74800.0,46.7031,46.7426,46.6952,46.711,74800.0
2012-06-18 14:35:00,59.08,59.11,59.07,59.1,19700.0,46.711,46.7347,46.7031,46.7268,19700.0
2012-06-18 14:40:00,59.09,59.12,59.04,59.04,46700.0,46.7189,46.7426,46.6794,46.6794,46700.0
2012-06-18 14:45:00,59.05,59.07,59.0,59.05,36900.0,46.6873,46.7031,46.6478,46.6873,36900.0
2012-06-18 14:50:00,59.05,59.05,58.97,58.98,18100.0,46.6873,46.6873,46.624,46.6319,18100.0
2012-06-18 14:55:00,58.98,59.05,58.97,59.04,22400.0,46.6319,46.6873,46.624,46.6794,22400.0
2012-06-18 15:00:00,59.04,59.05,59.02,59.04,35400.0,46.6794,46.6873,46.6636,46.6794,35400.0
2012-06-18 15:05:00,59.04,59.05,59.0,59.03,23300.0,46.6794,46.6873,46.6478,46.6715,23300.0
2012-06-18 15:10:00,59.03,59.04,58.98,58.99,65400.0,46.6715,46.6794,46.6319,46.6399,65400.0
2012-06-18 15:15:00,59.0,59.01,58.89,58.91,94100.0,46.6478,46.6557,46.5608,46.5766,94100.0
2012-06-18 15:20:00,58.92,58.97,58.86,58.86,27700.0,46.5845,46.624,46.5371,46.5371,27700.0
2012-06-18 15:25:00,58.87,58.97,58.86,58.96,20800.0,46.545,46.624,46.5371,46.6161,20800.0
2012-06-18 15:30:00,58.96,58.97,58.88,58.89,32500.0,46.6161,46.624,46.5529,46.5608,32500.0
2012-06-18 15:35:00,58.89,58.93,58.85,58.93,31400.0,46.5608,46.5924,46.5292,46.5924,31400.0
2012-06-18 15:40:00,58.93,59.0,58.89,58.98,44000.0,46.5924,46.6478,46.5608,46.6319,44000.0
2012-06-18 15:45:00,58.97,58.98,58.9,58.9,41000.0,46.624,46.6319,46.5687,46.5687,41000.0
2012-06-18 15:50:00,58.9,58.93,58.84,58.84,53200.0,46.5687,46.5924,46.5213,46.5213,53200.0
2012-06-18 15:55:00,58.83,58.93,58.83,58.91,93700.0,46.5134,46.5924,46.5134,46.5766,93700.0
2012-06-19 09:30:00,59.36,60.0,59.35,59.98,133800.0,46.9324,47.4384,46.9245,47.4226,133800.0
2012-06-19 09:35:00,59.98,60.0,59.89,59.94,97800.0,47.4226,47.4384,47.3514,47.391,97800.0
2012-06-19 09:40:00,59.93,60.0,59.92,59.98,51400.0,47.3831,47.4384,47.3752,47.4226,51400.0
2012-06-19 09:45:00,59.98,60.0,59.95,59.97,59100.0,47.4226,47.4384,47.3989,47.4147,59100.0
2012-06-19 09:50:00,59.98,60.05,59.9,59.96,109900.0,47.4226,47.4779,47.3593,47.4068,109900.0
2012-06-19 09:55:00,59.95,59.98,59.86,59.94,46200.0,47.3989,47.4226,47.3277,47.391,46200.0
2012-06-19 10:00:00,59.94,59.98,59.93,59.94,31900.0,47.391,47.4226,47.3831,47.391,31900.0
2012-06-19 10:05:00,59.94,59.94,59.76,59.76,33900.0,47.391,47.391,47.2486,47.2486,33900.0
2012-06-19 10:10:00,59.76,59.83,59.75,59.83,51600.0,47.2486,47.304,47.2407,47.304,51600.0
2012-06-19 10:15:00,59.81,60.0,59.81,59.99,41500.0,47.2882,47.4384,47.2882,47.4305,41500.0
2012-06-19 10:20:00,59.99,60.02,59.93,59.95,69300.0,47.4305,47.4542,47.3831,47.3989,69300.0
2012-06-19 10:25:00,59.94,59.98,59.85,59.85,56200.0,47.391,47.4226,47.3198,47.3198,56200.0
2012-06-19 10:30:00,59.85,59.88,59.75,59.77,90300.0,47.3198,47.3435,47.2407,47.2566,90300.0
2012-06-19 10:35:00,59.79,59.81,59.75,59.75,82100.0,47.2724,47.2882,47.2407,47.2407,82100.0
2012-06-19 10:40:00,59.76,59.77,59.73,59.73,27400.0,47.2486,47.2566,47.2249,47.2249,27400.0
2012-06-19 10:45:00,59.74,59.74,59.56,59.58,27600.0,47.2328,47.2328,47.0905,47.1063,27600.0
2012-06-19 10:50:00,59.57,59.64,59.56,59.6,40100.0,47.0984,47.1538,47.0905,47.1221,40100.0
2012-06-19 10:55:00,59.6,59.61,59.54,59.58,22800.0,47.1221,47.1301,47.0747,47.1063,22800.0
2012-06-19 11:00:00,59.58,59.69,59.58,59.68,33200.0,47.1063,47.1933,47.1063,47.1854,33200.0
2012-06-19 11:05:00,59.67,59.7,59.65,59.66,13700.0,47.1775,47.2012,47.1617,47.1696,13700.0
2012-06-19 11:10:00,59.66,59.7,59.64,59.65,24200.0,47.1696,47.2012,47.1538,47.1617,24200.0
2012-06-19 11:15:00,59.64,59.65,59.58,59.58,15200.0,47.1538,47.1617,47.1063,47.1063,15200.0
2012-06-19 11:20:00,59.57,59.58,59.53,59.56,15400.0,47.0984,47.1063,47.0668,47.0905,15400.0
2012-06-19 11:25:00,59.57,59.59,59.54,59.59,21400.0,47.0984,47.1142,47.0747,47.1142,21400.0
2012-06-19 11:30:00,59.58,59.63,59.58,59.61,15700.0,47.1063,47.1459,47.1063,47.1301,15700.0
2012-06-19 11:35:00,59.6,59.63,59.56,59.63,16200.0,47.1221,47.1459,47.0905,47.1459,16200.0
2012-06-19 11:40:00,59.63,59.68,59.62,59.67,9200.0,47.1459,47.1854,47.138,47.1775,9200.0
2012-06-19 11:45:00,59.67,59.74,59.67,59.72,24500.0,47.1775,47.2328,47.1775,47.217,24500.0
2012-06-19 11:50:00,59.72,59.83,59.72,59.83,28400.0,47.217,47.304,47.217,47.304,28400.0
2012-06-19 11:55:00,59.83,59.89,59.82,59.86,16800.0,47.304,47.3514,47.2961,47.3277,16800.0
2012-06-19 12:00:00,59.86,59.87,59.8,59.82,17500.0,47.3277,47.3356,47.2803,47.2961,17500.0
2012-06-19 12:05:00,59.82,59.83,59.77,59.8,18900.0,47.2961,47.304,47.2566,47.2803,18900.0
2012-06-19 12:10:00,59.79,59.79,59.74,59.74,11100.0,47.2724,47.2724,47.2328,47.2328,11100.0
2012-06-19 12:15:00,59.75,59.75,59.64,59.64,18400.0,47.2407,47.2407,47.1538,47.1538,18400.0
2012-06-19 12:20:00,59.65,59.66,59.59,59.6,21200.0,47.1617,47.1696,47.1142,47.1221,21200.0
2012-06-19 12:25:00,59.6,59.61,59.57,59.58,10800.0,47.1221,47.1301,47.0984,47.1063,10800.0
2012-06-19 12:30:00,59.59,59.68,59.58,59.68,15800.0,47.1142,47.1854,47.1063,47.1854,15800.0
2012-06-19 12:35:00,59.68,59.73,59.67,59.72,17500.0,47.1854,47.2249,47.1775,47.217,17500.0
2012-06-19 12:40:00,59.72,59.74,59.66,59.74,25500.0,47.217,47.2328,47.1696,47.2328,25500.0
2012-06-19 12:45:00,59.74,59.78,59.74,59.76,13300.0,47.2328,47.2645,47.2328,47.2486,13300.0
2012-06-19 12:50:00,59.77,59.82,59.77,59.81,11600.0,47.2566,47.2961,47.2566,47.2882,11600.0
2012-06-19 12:55:00,59.82,59.85,59.82,59.83,19000.0,47.2961,47.3198,47.2961,47.304,19000.0
2012-06-19 13:00:00,59.83,59.86,59.79,59.86,15200.0,47.304,47.3277,47.2724,47.3277,15200.0
2012-06-19 13:05:00,59.86,59.94,59.85,59.94,43900.0,47.3277,47.391,47.3198,47.391,43900.0
2012-06-19 13:10:00,59.94,59.97,59.92,59.97,38000.0,47.391,47.4147,47.3752,47.4147,38000.0
2012-06-19 13:15:00,59.97,60.01,59.95,59.98,30400.0,47.4147,47.4463,47.3989,47.4226,30400.0
2012-06-19 13:20:00,59.99,60.01,59.98,60.0,15400.0,47.4305,47.4463,47.4226,47.4384,15400.0
2012-06-19 13:25:00,59.99,60.0,59.95,59.96,14000.0,47.4305,47.4384,47.3989,47.4068,14000.0
2012-06-19 13:30:00,59.96,59.98,59.95,59.97,24100.0,47.4068,47.4226,47.3989,47.4147,24100.0
2012-06-19 13:35:00,59.97,60.06,59.97,60.06,78400.0,47.4147,47.4858,47.4147,47.4858,78400.0
2012-06-19 13:40:00,60.06,60.08,60.01,60.06,32200.0,47.4858,47.5017,47.4463,47.4858,32200.0
2012-06-19 13:45:00,60.06,60.13,60.05,60.1,42400.0,47.4858,47.5412,47.4779,47.5175,42400.0
2012-06-19 13:50:00,60.1,60.17,60.1,60.16,36200.0,47.5175,47.5728,47.5175,47.5649,36200.0
2012-06-19 13:55:00,60.15,60.19,60.14,60.18,22900.0,47.557,47.5886,47.5491,47.5807,22900.0
2012-06-19 14:00:00,60.17,60.2,60.17,60.18,20800.0,47.5728,47.5965,47.5728,47.5807,20800.0
2012-06-19 14:05:00,60.19,60.3,60.19,60.28,72800.0,47.5886,47.6756,47.5886,47.6598,72800.0
2012-06-19 14:10:00,60.28,60.32,60.28,60.29,25900.0,47.6598,47.6914,47.6598,47.6677,25900.0
2012-06-19 14:15:00,60.29,60.3,60.23,60.23,21600.0,47.6677,47.6756,47.6202,47.6202,21600.0
2012-06-19 14:20:00,60.23,60.23,60.19,60.2,15400.0,47.6202,47.6202,47.5886,47.5965,15400.0
2012-06-19 14:25:00,60.2,60.2,60.11,60.11,24700.0,47.5965,47.5965,47.5254,47.5254,24700.0
2012-06-19 14:30:00,60.12,60.12,59.95,59.95,59600.0,47.5333,47.5333,47.3989,47.3989,59600.0
2012-06-19 14:35:00,59.95,59.98,59.88,59.88,22500.0,47.3989,47.4226,47.3435,47.3435,22500.0
2012-06-19 14:40:00,59.9,59.91,59.83,59.83,25900.0,47.3593,47.3672,47.304,47.304,25900.0
2012-06-19 14:45:00,59.83,59.9,59.83,59.87,44800.0,47.304,47.3593,47.304,47.3356,44800.0
2012-06-19 14:50:00,59.87,59.93,59.86,59.92,27600.0,47.3356,47.3831,47.3277,47.3752,27600.0
2012-06-19 14:55:00,59.91,59.99,59.9,59.97,24900.0,47.3672,47.4305,47.3593,47.4147,24900.0
2012-06-19 15:00:00,59.98,60.0,59.88,59.88,30100.0,47.4226,47.4384,47.3435,47.3435,30100.0
2012-06-19 15:05:00,59.88,59.98,59.88,59.96,33200.0,47.3435,47.4226,47.3435,47.4068,33200.0
2012-06-19 15:10:00,59.96,59.97,59.91,59.91,26400.0,47.4068,47.4147,47.3672,47.3672,26400.0
2012-06-19 15:15:00,59.92,60.01,59.91,60.01,28500.0,47.3752,47.4463,47.3672,47.4463,28500.0
2012-06-19 15:20:00,60.01,60.04,60.0,60.0,18400.0,47.4463,47.47,47.4384,47.4384,18400.0
2012-06-19 15:25:00,60.01,60.01,59.87,59.89,66800.0,47.4463,47.4463,47.3356,47.3514,66800.0
2012-06-19 15:30:00,59.87,59.93,59.85,59.86,31300.0,47.3356,47.3831,47.3198,47.3277,31300.0
2012-06-19 15:35:00,59.86,59.88,59.81,59.87,43700.0,47.3277,47.3435,47.2882,47.3356,43700.0
2012-06-19 15:40:00,59.85,59.92,59.81,59.89,72200.0,47.3198,47.3752,47.2882,47.3514,72200.0
2012-06-19 15:45:00,59.88,59.88,59.74,59.74,59000.0,47.3435,47.3435,47.2328,47.2328,59000.0
2012-06-19 15:50:00,59.75,59.81,59.72,59.81,76300.0,47.2407,47.2882,47.217,47.2882,76300.0
2012-06-19 15:55:00,59.8,59.85,59.77,59.83,118800.0,47.2803,47.3198,47.2566,47.304,118800.0
2012-06-20 09:30:00,60.0,60.01,59.82,59.88,59500.0,47.4384,47.4463,47.2961,47.3435,59500.0
2012-06-20 09:35:00,59.9,59.9,59.66,59.71,48700.0,47.3593,47.3593,47.1696,47.2091,48700.0
2012-06-20 09:40:00,59.71,59.71,59.45,59.64,37700.0,47.2091,47.2091,47.0036,47.1538,37700.0
2012-06-20 09:45:00,59.66,59.66,59.6,59.62,19700.0,47.1696,47.1696,47.1221,47.138,19700.0
2012-06-20 09:50:00,59.63,59.76,59.62,59.72,30300.0,47.1459,47.2486,47.138,47.217,30300.0
2012-06-20 09:55:00,59.73,59.87,59.73,59.87,26000.0,47.2249,47.3356,47.2249,47.3356,26000.0
2012-06-20 10:00:00,59.87,59.94,59.85,59.94,28500.0,47.3356,47.391,47.3198,47.391,28500.0
2012-06-20 10:05:00,59.94,59.94,59.79,59.91,36100.0,47.391,47.391,47.2724,47.3672,36100.0
2012-06-20 10:10:00,59.92,59.97,59.9,59.93,24100.0,47.3752,47.4147,47.3593,47.3831,24100.0
2012-06-20 10:15:00,59.93,59.97,59.83,59.83,34700.0,47.3831,47.4147,47.304,47.304,34700.0
2012-06-20 10:20:00,59.83,59.89,59.8,59.83,28800.0,47.304,47.3514,47.2803,47.304,28800.0
2012-06-20 10:25:00,59.84,59.91,59.77,59.77,32900.0,47.3119,47.3672,47.2566,47.2566,32900.0
2012-06-20 10:30:00,59.77,59.8,59.7,59.76,28200.0,47.2566,47.2803,47.2012,47.2486,28200.0
2012-06-20 10:35:00,59.76,59.77,59.7,59.73,19800.0,47.2486,47.2566,47.2012,47.2249,19800.0
2012-06-20 10:40:00,59.73,59.84,59.71,59.82,13700.0,47.2249,47.3119,47.2091,47.2961,13700.0
2012-06-20 10:45:00,59.81,59.92,59.81,59.92,19000.0,47.2882,47.3752,47.2882,47.3752,19000.0
2012-06-20 10:50:00,59.92,59.94,59.86,59.92,20900.0,47.3752,47.391,47.3277,47.3752,20900.0
2012-06-20 10:55:00,59.93,59.96,59.9,59.94,16500.0,47.3831,47.4068,47.3593,47.391,16500.0
2012-06-20 11:00:00,59.94,59.99,59.91,59.98,15700.0,47.391,47.4305,47.3672,47.4226,15700.0
2012-06-20 11:05:00,59.97,60.02,59.93,59.94,36700.0,47.4147,47.4542,47.3831,47.391,36700.0
2012-06-20 11:10:00,59.94,59.97,59.93,59.97,10700.0,47.391,47.4147,47.3831,47.4147,10700.0
2012-06-20 11:15:00,59.97,59.98,59.93,59.95,15400.0,47.4147,47.4226,47.3831,47.3989,15400.0
2012-06-20 11:20:00,59.94,59.98,59.93,59.98,12400.0,47.391,47.4226,47.3831,47.4226,12400.0
2012-06-20 11:25:00,59.98,60.09,59.97,60.09,18300.0,47.4226,47.5096,47.4147,47.5096,18300.0
2012-06-20 11:30:00,60.09,60.1,59.99,59.99,22200.0,47.5096,47.5175,47.4305,47.4305,22200.0
2012-06-20 11:35:00,60.0,60.01,59.95,59.95,16400.0,47.4384,47.4463,47.3989,47.3989,16400.0
2012-06-20 11:40:00,59.95,60.0,59.95,59.99,14800.0,47.3989,47.4384,47.3989,47.4305,14800.0
2012-06-20 11:45:00,59.99,60.0,59.97,59.99,18800.0,47.4305,47.4384,47.4147,47.4305,18800.0
2012-06-20 11:50:00,59.98,59.99,59.93,59.93,14100.0,47.4226,47.4305,47.3831,47.3831,14100.0
2012-06-20 11:55:00,59.93,59.95,59.84,59.84,63100.0,47.3831,47.3989,47.3119,47.3119,63100.0
2012-06-20 12:00:00,59.84,59.84,59.75,59.76,26600.0,47.3119,47.3119,47.2407,47.2486,26600.0
2012-06-20 12:05:00,59.75,59.75,59.62,59.65,42900.0,47.2407,47.2407,47.138,47.1617,42900.0
2012-06-20 12:10:00,59.64,59.67,59.58,59.61,20700.0,47.1538,47.1775,47.1063,47.1301,20700.0
2012-06-20 12:15:00,59.6,59.66,59.59,59.64,14200.0,47.1221,47.1696,47.1142,47.1538,14200.0
2012-06-20 12:20:00,59.63,59.64,59.48,59.48,21700.0,47.1459,47.1538,47.0273,47.0273,21700.0
2012-06-20 12:25:00,59.49,59.5,59.41,59.5,23600.0,47.0352,47.0431,46.9719,47.0431,23600.0
2012-06-20 12:30:00,59.48,59.55,59.07,59.33,75700.0,47.0273,47.0826,46.7031,46.9087,75700.0
2012-06-20 12:35:00,59.34,59.36,59.18,59.3,43800.0,46.9166,46.9324,46.7901,46.885,43800.0
2012-06-20 12:40:00,59.3,59.52,59.25,59.51,24500.0,46.885,47.0589,46.8454,47.051,24500.0
2012-06-20 12:45:00,59.52,59.68,59.51,59.51,54200.0,47.0589,47.1854,47.051,47.051,54200.0
2012-06-20 12:50:00,59.51,59.6,59.49,59.56,24800.0,47.051,47.1221,47.0352,47.0905,24800.0
2012-06-20 12:55:00,59.57,59.66,59.54,59.59,22300.0,47.0984,47.1696,47.0747,47.1142,22300.0
2012-06-20 13:00:00,59.59,59.78,59.59,59.77,36500.0,47.1142,47.2645,47.1142,47.2566,36500.0
2012-06-20 13:05:00,59.77,59.89,59.75,59.86,53000.0,47.2566,47.3514,47.2407,47.3277,53000.0
2012-06-20 13:10:00,59.86,59.87,59.75,59.76,15200.0,47.3277,47.3356,47.2407,47.2486,15200.0
2012-06-20 13:15:00,59.75,59.85,59.71,59.71,26500.0,47.2407,47.3198,47.2091,47.2091,26500.0
2012-06-20 13:20:00,59.73,59.84,59.71,59.81,18700.0,47.2249,47.3119,47.2091,47.2882,18700.0
2012-06-20 13:25:00,59.82,59.84,59.68,59.72,29200.0,47.2961,47.3119,47.1854,47.217,29200.0
2012-06-20 13:30:00,59.74,59.79,59.63,59.65,15300.0,47.2328,47.2724,47.1459,47.1617,15300.0
2012-06-20 13:35:00,59.65,59.67,59.56,59.61,29600.0,47.1617,47.1775,47.0905,47.1301,29600.0
2012-06-20 13:40:00,59.61,59.61,59.56,59.58,16900.0,47.1301,47.1301,47.0905,47.1063,16900.0
2012-06-20 13:45:00,59.59,59.65,59.59,59.64,8000.0,47.1142,47.1617,47.1142,47.1538,8000.0
2012-06-20 13:50:00,59.64,59.64,59.53,59.53,11100.0,47.1538,47.1538,47.0668,47.0668,11100.0
2012-06-20 13:55:00,59.53,59.61,59.48,59.6,10500.0,47.0668,47.1301,47.0273,47.1221,10500.0
2012-06-20 14:00:00,59.6,59.6,59.49,59.6,32200.0,47.1221,47.1221,47.0352,47.1221,32200.0
2012-06-20 14:05:00,59.59,59.64,59.57,59.61,11400.0,47.1142,47.1538,47.0984,47.1301,11400.0
2012-06-20 14:10:00,59.61,59.67,59.6,59.6,10900.0,47.1301,47.1775,47.1221,47.1221,10900.0
2012-06-20 14:15:00,59.59,59.65,59.42,59.42,17500.0,47.1142,47.1617,46.9798,46.9798,17500.0
2012-06-20 14:20:00,59.43,59.49,59.34,59.37,78700.0,46.9877,47.0352,46.9166,46.9403,78700.0
2012-06-20 14:25:00,59.38,59.39,59.3,59.38,19900.0,46.9482,46.9561,46.885,46.9482,19900.0
2012-06-20 14:30:00,59.39,59.5,59.37,59.45,28000.0,46.9561,47.0431,46.9403,47.0036,28000.0
2012-06-20 14:35:00,59.45,59.54,59.44,59.46,24500.0,47.0036,47.0747,46.9956,47.0115,24500.0
2012-06-20 14:40:00,59.46,59.49,59.38,59.39,31400.0,47.0115,47.0352,46.9482,46.9561,31400.0
2012-06-20 14:45:00,59.39,59.4,59.24,59.35,31800.0,46.9561,46.964,46.8375,46.9245,31800.0
2012-06-20 14:50:00,59.36,59.42,59.3,59.41,18500.0,46.9324,46.9798,46.885,46.9719,18500.0
2012-06-20 14:55:00,59.41,59.48,59.39,59.42,17300.0,46.9719,47.0273,46.9561,46.9798,17300.0
2012-06-20 15:00:00,59.42,59.43,59.3,59.31,21100.0,46.9798,46.9877,46.885,46.8929,21100.0
2012-06-20 15:05:00,59.31,59.31,59.22,59.23,20100.0,46.8929,46.8929,46.8217,46.8296,20100.0
2012-06-20 15:10:00,59.24,59.38,59.2,59.36,35100.0,46.8375,46.9482,46.8059,46.9324,35100.0
2012-06-20 15:15:00,59.37,59.37,59.18,59.19,27300.0,46.9403,46.9403,46.7901,46.798,27300.0
2012-06-20 15:20:00,59.2,59.31,59.2,59.3,18300.0,46.8059,46.8929,46.8059,46.885,18300.0
2012-06-20 15:25:00,59.31,59.47,59.31,59.45,25200.0,46.8929,47.0194,46.8929,47.0036,25200.0
2012-06-20 15:30:00,59.46,59.51,59.38,59.41,28600.0,47.0115,47.051,46.9482,46.9719,28600.0
2012-06-20 15:35:00,59.42,59.51,59.4,59.43,28200.0,46.9798,47.051,46.964,46.9877,28200.0
2012-06-20 15:40:00,59.44,59.59,59.4,59.55,41100.0,46.9956,47.1142,46.964,47.0826,41100.0
2012-06-20 15:45:00,59.56,59.57,59.48,59.54,37900.0,47.0905,47.0984,47.0273,47.0747,37900.0
2012-06-20 15:50:00,59.55,59.55,59.42,59.49,38300.0,47.0826,47.0826,46.9798,47.0352,38300.0
2012-06-20 15:55:00,59.49,59.62,59.48,59.62,60000.0,47.0352,47.138,47.0273,47.138,60000.0
2012-06-21 09:30:00,59.58,59.67,59.29,59.67,91300.0,47.1063,47.1775,46.877,47.1775,91300.0
2012-06-21 09:35:00,59.67,59.83,59.56,59.57,47900.0,47.1775,47.304,47.0905,47.0984,47900.0
2012-06-21 09:40:00,59.57,59.63,59.42,59.42,36800.0,47.0984,47.1459,46.9798,46.9798,36800.0
2012-06-21 09:45:00,59.42,59.42,59.2,59.2,58700.0,46.9798,46.9798,46.8059,46.8059,58700.0
2012-06-21 09:50:00,59.17,59.3,59.09,59.28,26200.0,46.7822,46.885,46.7189,46.8691,26200.0
2012-06-21 09:55:00,59.28,59.34,59.25,59.3,32900.0,46.8691,46.9166,46.8454,46.885,32900.0
2012-06-21 10:00:00,59.3,59.3,58.94,58.94,41500.0,46.885,46.885,46.6003,46.6003,41500.0
2012-06-21 10:05:00,58.94,58.99,58.88,58.97,23100.0,46.6003,46.6399,46.5529,46.624,23100.0
2012-06-21 10:10:00,58.97,59.06,58.93,58.95,29100.0,46.624,46.6952,46.5924,46.6082,29100.0
2012-06-21 10:15:00,58.98,59.03,58.95,59.03,21000.0,46.6319,46.6715,46.6082,46.6715,21000.0
2012-06-21 10:20:00,59.04,59.08,58.83,58.83,64800.0,46.6794,46.711,46.5134,46.5134,64800.0
2012-06-21 10:25:00,58.83,58.83,58.72,58.74,40300.0,46.5134,46.5134,46.4264,46.4422,40300.0
2012-06-21 10:30:00,58.74,58.74,58.58,58.64,58000.0,46.4422,46.4422,46.3157,46.3631,58000.0
2012-06-21 10:35:00,58.64,58.64,58.48,58.5,46200.0,46.3631,46.3631,46.2366,46.2524,46200.0
2012-06-21 10:40:00,58.5,58.63,58.49,58.57,48500.0,46.2524,46.3552,46.2445,46.3078,48500.0
2012-06-21 10:45:00,58.58,58.66,58.54,58.55,31300.0,46.3157,46.3789,46.2841,46.292,31300.0
2012-06-21 10:50:00,58.55,58.61,58.54,58.61,38000.0,46.292,46.3394,46.2841,46.3394,38000.0
2012-06-21 10:55:00,58.6,58.61,58.46,58.49,41700.0,46.3315,46.3394,46.2208,46.2445,41700.0
2012-06-21 11:00:00,58.49,58.51,58.39,58.41,88000.0,46.2445,46.2603,46.1655,46.1813,88000.0
2012-06-21 11:05:00,58.4,58.41,58.13,58.14,67000.0,46.1734,46.1813,45.9599,45.9678,67000.0
2012-06-21 11:10:00,58.14,58.15,57.87,57.9,167700.0,45.9678,45.9757,45.7543,45.7781,167700.0
2012-06-21 11:15:00,57.92,58.03,57.91,57.98,75500.0,45.7939,45.8808,45.786,45.8413,75500.0
2012-06-21 11:20:00,57.99,58.03,57.98,57.99,36000.0,45.8492,45.8808,45.8413,45.8492,36000.0
2012-06-21 11:25:00,58.0,58.01,57.91,58.0,39900.0,45.8571,45.865,45.786,45.8571,39900.0
2012-06-21 11:30:00,58.0,58.0,57.95,57.95,29500.0,45.8571,45.8571,45.8176,45.8176,29500.0
2012-06-21 11:35:00,57.95,58.01,57.9,58.0,35600.0,45.8176,45.865,45.7781,45.8571,35600.0
2012-06-21 11:40:00,58.0,58.03,57.93,58.02,35100.0,45.8571,45.8808,45.8018,45.8729,35100.0
2012-06-21 11:45:00,58.02,58.08,57.95,57.96,51700.0,45.8729,45.9204,45.8176,45.8255,51700.0
2012-06-21 11:50:00,57.96,58.0,57.91,57.98,28600.0,45.8255,45.8571,45.786,45.8413,28600.0
2012-06-21 11:55:00,57.97,57.97,57.84,57.85,38400.0,45.8334,45.8334,45.7306,45.7385,38400.0
2012-06-21 12:00:00,57.85,57.86,57.75,57.8,54300.0,45.7385,45.7464,45.6595,45.699,54300.0
2012-06-21 12:05:00,57.8,57.81,57.74,57.8,42500.0,45.699,45.7069,45.6516,45.699,42500.0
2012-06-21 12:10:00,57.81,57.81,57.74,57.75,22500.0,45.7069,45.7069,45.6516,45.6595,22500.0
2012-06-21 12:15:00,57.75,57.75,57.69,57.71,29000.0,45.6595,45.6595,45.612,45.6278,29000.0
2012-06-21 12:20:00,57.71,57.75,57.61,57.61,36100.0,45.6278,45.6595,45.5488,45.5488,36100.0
2012-06-21 12:25:00,57.62,57.64,57.41,57.45,48300.0,45.5567,45.5725,45.3906,45.4223,48300.0
2012-06-21 12:30:00,57.45,57.51,57.37,57.37,66300.0,45.4223,45.4697,45.359,45.359,66300.0
2012-06-21 12:35:00,57.38,57.4,57.34,57.34,40300.0,45.3669,45.3827,45.3353,45.3353,40300.0
2012-06-21 12:40:00,57.33,57.37,57.13,57.14,79800.0,45.3274,45.359,45.1693,45.1772,79800.0
2012-06-21 12:45:00,57.14,57.2,57.12,57.16,99700.0,45.1772,45.2246,45.1614,45.193,99700.0
2012-06-21 12:50:00,57.16,57.29,57.11,57.24,74300.0,45.193,45.2958,45.1535,45.2562,74300.0
2012-06-21 12:55:00,57.24,57.29,57.2,57.24,59400.0,45.2562,45.2958,45.2246,45.2562,59400.0
2012-06-21 13:00:00,57.24,57.36,57.23,57.35,57500.0,45.2562,45.3511,45.2483,45.3432,57500.0
2012-06-21 13:05:00,57.35,57.38,57.22,57.23,55600.0,45.3432,45.3669,45.2404,45.2483,55600.0
2012-06-21 13:10:00,57.23,57.26,57.19,57.25,33800.0,45.2483,45.272,45.2167,45.2641,33800.0
2012-06-21 13:15:00,57.25,57.26,57.18,57.22,70700.0,45.2641,45.272,45.2088,45.2404,70700.0
2012-06-21 13:20:00,57.22,57.25,57.18,57.18,34300.0,45.2404,45.2641,45.2088,45.2088,34300.0
2012-06-21 13:25:00,57.17,57.17,57.11,57.11,25300.0,45.2009,45.2009,45.1535,45.1535,25300.0
2012-06-21 13:30:00,57.12,57.17,57.08,57.15,43100.0,45.1614,45.2009,45.1297,45.1851,43100.0
2012-06-21 13:35:00,57.14,57.14,57.08,57.1,33600.0,45.1772,45.1772,45.1297,45.1455,33600.0
2012-06-21 13:40:00,57.1,57.21,57.07,57.17,96800.0,45.1455,45.2325,45.1218,45.2009,96800.0
2012-06-21 13:45:00,57.19,57.23,57.14,57.16,57900.0,45.2167,45.2483,45.1772,45.193,57900.0
2012-06-21 13:50:00,57.18,57.34,57.18,57.34,77700.0,45.2088,45.3353,45.2088,45.3353,77700.0
2012-06-21 13:55:00,57.34,57.43,57.34,57.37,45800.0,45.3353,45.4065,45.3353,45.359,45800.0
2012-06-21 14:00:00,57.36,57.37,57.28,57.28,82400.0,45.3511,45.359,45.2879,45.2879,82400.0
2012-06-21 14:05:00,57.28,57.28,57.17,57.17,81400.0,45.2879,45.2879,45.2009,45.2009,81400.0
2012-06-21 14:10:00,57.18,57.22,57.13,57.14,38300.0,45.2088,45.2404,45.1693,45.1772,38300.0
2012-06-21 14:15:00,57.15,57.15,57.05,57.05,49600.0,45.1851,45.1851,45.106,45.106,49600.0
2012-06-21 14:20:00,57.05,57.07,56.93,56.96,48100.0,45.106,45.1218,45.0111,45.0349,48100.0
2012-06-21 14:25:00,56.96,57.0,56.91,57.0,48600.0,45.0349,45.0665,44.9953,45.0665,48600.0
2012-06-21 14:30:00,57.0,57.0,56.93,56.93,70400.0,45.0665,45.0665,45.0111,45.0111,70400.0
2012-06-21 14:35:00,56.93,57.01,56.93,56.99,23900.0,45.0111,45.0744,45.0111,45.0586,23900.0
2012-06-21 14:40:00,57.01,57.09,56.99,57.03,56100.0,45.0744,45.1376,45.0586,45.0902,56100.0
2012-06-21 14:45:00,57.03,57.03,56.96,56.97,63300.0,45.0902,45.0902,45.0349,45.0428,63300.0
2012-06-21 14:50:00,56.97,56.97,56.87,56.88,90300.0,45.0428,45.0428,44.9637,44.9716,90300.0
2012-06-21 14:55:00,56.88,56.91,56.83,56.86,81500.0,44.9716,44.9953,44.9321,44.9558,81500.0
2012-06-21 15:00:00,56.86,56.89,56.83,56.88,77600.0,44.9558,44.9795,44.9321,44.9716,77600.0
2012-06-21 15:05:00,56.88,56.89,56.78,56.79,72900.0,44.9716,44.9795,44.8925,44.9004,72900.0
2012-06-21 15:10:00,56.78,56.81,56.75,56.78,94500.0,44.8925,44.9163,44.8688,44.8925,94500.0
2012-06-21 15:15:00,56.77,56.77,56.69,56.73,59900.0,44.8846,44.8846,44.8214,44.853,59900.0
2012-06-21 15:20:00,56.71,56.73,56.62,56.67,99000.0,44.8372,44.853,44.766,44.8056,99000.0
2012-06-21 15:25:00,56.67,56.68,56.62,56.64,116300.0,44.8056,44.8135,44.766,44.7819,116300.0
2012-06-21 15:30:00,56.64,56.64,56.55,56.57,162300.0,44.7819,44.7819,44.7107,44.7265,162300.0
2012-06-21 15:35:00,56.58,56.73,56.58,56.66,202300.0,44.7344,44.853,44.7344,44.7977,202300.0
2012-06-21 15:40:00,56.66,56.74,56.63,56.73,113700.0,44.7977,44.8609,44.7739,44.853,113700.0
2012-06-21 15:45:00,56.73,56.75,56.67,56.71,127400.0,44.853,44.8688,44.8056,44.8372,127400.0
2012-06-21 15:50:00,56.71,56.74,56.64,56.67,163400.0,44.8372,44.8609,44.7819,44.8056,163400.0
2012-06-21 15:55:00,56.67,56.72,56.6,56.65,247200.0,44.8056,44.8451,44.7502,44.7898,247200.0
2012-06-22 09:30:00,57.12,57.42,56.89,57.4,61800.0,45.1614,45.3986,44.9795,45.3827,61800.0
2012-06-22 09:35:00,57.39,57.41,57.16,57.37,36200.0,45.3748,45.3906,45.193,45.359,36200.0
2012-06-22 09:40:00,57.33,57.44,57.28,57.44,31600.0,45.3274,45.4144,45.2879,45.4144,31600.0
2012-06-22 09:45:00,57.44,57.51,57.31,57.48,89700.0,45.4144,45.4697,45.3116,45.446,89700.0
2012-06-22 09:50:00,57.44,57.53,57.34,57.49,75100.0,45.4144,45.4855,45.3353,45.4539,75100.0
2012-06-22 09:55:00,57.49,57.49,57.37,57.49,25500.0,45.4539,45.4539,45.359,45.4539,25500.0
2012-06-22 10:00:00,57.49,57.64,57.49,57.58,38000.0,45.4539,45.5725,45.4539,45.5251,38000.0
2012-06-22 10:05:00,57.58,57.72,57.58,57.59,35800.0,45.5251,45.6357,45.5251,45.533,35800.0
2012-06-22 10:10:00,57.6,57.63,57.46,57.61,29500.0,45.5409,45.5646,45.4302,45.5488,29500.0
2012-06-22 10:15:00,57.62,57.62,57.43,57.43,22100.0,45.5567,45.5567,45.4065,45.4065,22100.0
2012-06-22 10:20:00,57.44,57.51,57.42,57.5,25600.0,45.4144,45.4697,45.3986,45.4618,25600.0
2012-06-22 10:25:00,57.51,57.56,57.49,57.5,54100.0,45.4697,45.5092,45.4539,45.4618,54100.0
2012-06-22 10:30:00,57.5,57.54,57.44,57.53,18700.0,45.4618,45.4934,45.4144,45.4855,18700.0
2012-06-22 10:35:00,57.53,57.58,57.49,57.49,25400.0,45.4855,45.5251,45.4539,45.4539,25400.0
2012-06-22 10:40:00,57.48,57.58,57.46,57.49,39400.0,45.446,45.5251,45.4302,45.4539,39400.0
2012-06-22 10:45:00,57.49,57.49,57.39,57.44,16100.0,45.4539,45.4539,45.3748,45.4144,16100.0
2012-06-22 10:50:00,57.45,57.58,57.45,57.57,39600.0,45.4223,45.5251,45.4223,45.5171,39600.0
2012-06-22 10:55:00,57.57,57.58,57.49,57.51,22400.0,45.5171,45.5251,45.4539,45.4697,22400.0
2012-06-22 11:00:00,57.5,57.65,57.5,57.62,97800.0,45.4618,45.5804,45.4618,45.5567,97800.0
2012-06-22 11:05:00,57.61,57.63,57.57,57.6,19800.0,45.5488,45.5646,45.5171,45.5409,19800.0
2012-06-22 11:10:00,57.58,57.61,57.56,57.57,9700.0,45.5251,45.5488,45.5092,45.5171,9700.0
2012-06-22 11:15:00,57.57,57.64,57.54,57.62,30800.0,45.5171,45.5725,45.4934,45.5567,30800.0
2012-06-22 11:20:00,57.63,57.64,57.57,57.58,37200.0,45.5646,45.5725,45.5171,45.5251,37200.0
2012-06-22 11:25:00,57.57,57.6,57.56,57.57,70300.0,45.5171,45.5409,45.5092,45.5171,70300.0
2012-06-22 11:30:00,57.56,57.71,57.56,57.69,45500.0,45.5092,45.6278,45.5092,45.612,45500.0
2012-06-22 11:35:00,57.68,57.72,57.66,57.72,34400.0,45.6041,45.6357,45.5883,45.6357,34400.0
2012-06-22 11:40:00,57.72,57.81,57.72,57.81,32400.0,45.6357,45.7069,45.6357,45.7069,32400.0
2012-06-22 11:45:00,57.81,57.81,57.72,57.75,50000.0,45.7069,45.7069,45.6357,45.6595,50000.0
2012-06-22 11:50:00,57.75,57.75,57.59,57.59,36200.0,45.6595,45.6595,45.533,45.533,36200.0
2012-06-22 11:55:00,57.57,57.61,57.57,57.59,22600.0,45.5171,45.5488,45.5171,45.533,22600.0
2012-06-22 12:00:00,57.6,57.62,57.55,57.55,27100.0,45.5409,45.5567,45.5013,45.5013,27100.0
2012-06-22 12:05:00,57.56,57.56,57.51,57.52,28700.0,45.5092,45.5092,45.4697,45.4776,28700.0
2012-06-22 12:10:00,57.52,57.59,57.51,57.53,32100.0,45.4776,45.533,45.4697,45.4855,32100.0
2012-06-22 12:15:00,57.53,57.55,57.51,57.53,36800.0,45.4855,45.5013,45.4697,45.4855,36800.0
2012-06-22 12:20:00,57.54,57.55,57.35,57.35,46200.0,45.4934,45.5013,45.3432,45.3432,46200.0
2012-06-22 12:25:00,57.34,57.41,57.29,57.39,33000.0,45.3353,45.3906,45.2958,45.3748,33000.0
2012-06-22 12:30:00,57.39,57.42,57.36,57.41,19300.0,45.3748,45.3986,45.3511,45.3906,19300.0
2012-06-22 12:35:00,57.4,57.45,57.39,57.39,24000.0,45.3827,45.4223,45.3748,45.3748,24000.0
2012-06-22 12:40:00,57.39,57.42,57.38,57.42,17700.0,45.3748,45.3986,45.3669,45.3986,17700.0
2012-06-22 12:45:00,57.43,57.43,57.33,57.34,27200.0,45.4065,45.4065,45.3274,45.3353,27200.0
2012-06-22 12:50:00,57.34,57.35,57.27,57.27,21700.0,45.3353,45.3432,45.28,45.28,21700.0
2012-06-22 12:55:00,57.28,57.33,57.25,57.29,27500.0,45.2879,45.3274,45.2641,45.2958,27500.0
2012-06-22 13:00:00,57.29,57.32,57.23,57.24,33600.0,45.2958,45.3195,45.2483,45.2562,33600.0
2012-06-22 13:05:00,57.24,57.3,57.23,57.3,17600.0,45.2562,45.3037,45.2483,45.3037,17600.0
2012-06-22 13:10:00,57.3,57.3,57.25,57.28,16900.0,45.3037,45.3037,45.2641,45.2879,16900.0
2012-06-22 13:15:00,57.29,57.32,57.24,57.24,22400.0,45.2958,45.3195,45.2562,45.2562,22400.0
2012-06-22 13:20:00,57.24,57.28,57.23,57.24,17300.0,45.2562,45.2879,45.2483,45.2562,17300.0
2012-06-22 13:25:00,57.24,57.27,57.2,57.25,18200.0,45.2562,45.28,45.2246,45.2641,18200.0
2012-06-22 13:30:00,57.25,57.25,57.23,57.23,10400.0,45.2641,45.2641,45.2483,45.2483,10400.0
2012-06-22 13:35:00,57.23,57.31,57.23,57.3,18400.0,45.2483,45.3116,45.2483,45.3037,18400.0
2012-06-22 13:40:00,57.31,57.31,57.28,57.28,15900.0,45.3116,45.3116,45.2879,45.2879,15900.0
2012-06-22 13:45:00,57.28,57.3,57.24,57.24,26200.0,45.2879,45.3037,45.2562,45.2562,26200.0
2012-06-22 13:50:00,57.25,57.25,57.2,57.24,14100.0,45.2641,45.2641,45.2246,45.2562,14100.0
2012-06-22 13:55:00,57.23,57.25,57.22,57.24,13400.0,45.2483,45.2641,45.2404,45.2562,13400.0
2012-06-22 14:00:00,57.24,57.33,57.23,57.32,19400.0,45.2562,45.3274,45.2483,45.3195,19400.0
2012-06-22 14:05:00,57.32,57.35,57.29,57.29,11600.0,45.3195,45.3432,45.2958,45.2958,11600.0
2012-06-22 14:10:00,57.3,57.3,57.25,57.26,32000.0,45.3037,45.3037,45.2641,45.272,32000.0
2012-06-22 14:15:00,57.27,57.3,57.25,57.27,23000.0,45.28,45.3037,45.2641,45.28,23000.0
2012-06-22 14:20:00,57.26,57.31,57.26,57.29,26800.0,45.272,45.3116,45.272,45.2958,26800.0
2012-06-22 14:25:00,57.29,57.36,57.27,57.35,16100.0,45.2958,45.3511,45.28,45.3432,16100.0
2012-06-22 14:30:00,57.36,57.39,57.33,57.39,18800.0,45.3511,45.3748,45.3274,45.3748,18800.0
2012-06-22 14:35:00,57.38,57.39,57.29,57.31,34600.0,45.3669,45.3748,45.2958,45.3116,34600.0
2012-06-22 14:40:00,57.31,57.39,57.3,57.38,28000.0,45.3116,45.3748,45.3037,45.3669,28000.0
2012-06-22 14:45:00,57.39,57.43,57.37,57.43,16900.0,45.3748,45.4065,45.359,45.4065,16900.0
2012-06-22 14:50:00,57.43,57.49,57.43,57.49,41900.0,45.4065,45.4539,45.4065,45.4539,41900.0
2012-06-22 14:55:00,57.5,57.51,57.49,57.51,21400.0,45.4618,45.4697,45.4539,45.4697,21400.0
2012-06-22 15:00:00,57.51,57.51,57.46,57.47,29400.0,45.4697,45.4697,45.4302,45.4381,29400.0
2012-06-22 15:05:00,57.47,57.47,57.41,57.43,35500.0,45.4381,45.4381,45.3906,45.4065,35500.0
2012-06-22 15:10:00,57.42,57.52,57.42,57.51,27800.0,45.3986,45.4776,45.3986,45.4697,27800.0
2012-06-22 15:15:00,57.51,57.51,57.45,57.47,62000.0,45.4697,45.4697,45.4223,45.4381,62000.0
2012-06-22 15:20:00,57.46,57.47,57.4,57.43,45900.0,45.4302,45.4381,45.3827,45.4065,45900.0
2012-06-22 15:25:00,57.43,57.46,57.38,57.44,68900.0,45.4065,45.4302,45.3669,45.4144,68900.0
2012-06-22 15:30:00,57.45,57.52,57.44,57.46,40500.0,45.4223,45.4776,45.4144,45.4302,40500.0
2012-06-22 15:35:00,57.47,57.51,57.44,57.49,57500.0,45.4381,45.4697,45.4144,45.4539,57500.0
2012-06-22 15:40:00,57.48,57.55,57.45,57.52,91500.0,45.446,45.5013,45.4223,45.4776,91500.0
2012-06-22 15:45:00,57.53,57.63,57.52,57.54,149000.0,45.4855,45.5646,45.4776,45.4934,149000.0
2012-06-22 15:50:00,57.55,57.67,57.55,57.6,178300.0,45.5013,45.5962,45.5013,45.5409,178300.0
2012-06-22 15:55:00,57.61,57.64,57.5,57.51,182000.0,45.5488,45.5725,45.4618,45.4697,182000.0
2012-06-25 09:30:00,56.8,56.9,56.36,56.69,107900.0,44.9084,44.9874,44.5605,44.8214,107900.0
2012-06-25 09:35:00,56.7,56.78,56.5,56.66,60600.0,44.8293,44.8925,44.6712,44.7977,60600.0
2012-06-25 09:40:00,56.64,56.66,56.54,56.59,64500.0,44.7819,44.7977,44.7028,44.7423,64500.0
2012-06-25 09:45:00,56.59,56.7,56.59,56.65,57800.0,44.7423,44.8293,44.7423,44.7898,57800.0
2012-06-25 09:50:00,56.64,56.64,56.48,56.54,36800.0,44.7819,44.7819,44.6553,44.7028,36800.0
2012-06-25 09:55:00,56.54,56.71,56.53,56.58,45800.0,44.7028,44.8372,44.6949,44.7344,45800.0
2012-06-25 10:00:00,56.58,56.77,56.57,56.67,48700.0,44.7344,44.8846,44.7265,44.8056,48700.0
2012-06-25 10:05:00,56.67,56.7,56.46,56.48,54400.0,44.8056,44.8293,44.6395,44.6553,54400.0
2012-06-25 10:10:00,56.49,56.62,56.41,56.62,48600.0,44.6633,44.766,44.6,44.766,48600.0
2012-06-25 10:15:00,56.6,56.6,56.53,56.56,43700.0,44.7502,44.7502,44.6949,44.7186,43700.0
2012-06-25 10:20:00,56.55,56.56,56.48,56.53,23900.0,44.7107,44.7186,44.6553,44.6949,23900.0
2012-06-25 10:25:00,56.55,56.56,56.38,56.41,36700.0,44.7107,44.7186,44.5763,44.6,36700.0
2012-06-25 10:30:00,56.41,56.55,56.4,56.54,17800.0,44.6,44.7107,44.5921,44.7028,17800.0
2012-06-25 10:35:00,56.55,56.55,56.5,56.51,17500.0,44.7107,44.7107,44.6712,44.6791,17500.0
2012-06-25 10:40:00,56.5,56.5,56.45,56.47,14600.0,44.6712,44.6712,44.6316,44.6474,14600.0
2012-06-25 10:45:00,56.47,56.52,56.44,56.52,50200.0,44.6474,44.687,44.6237,44.687,50200.0
2012-06-25 10:50:00,56.5,56.63,56.5,56.63,28800.0,44.6712,44.7739,44.6712,44.7739,28800.0
2012-06-25 10:55:00,56.63,56.63,56.55,56.56,21200.0,44.7739,44.7739,44.7107,44.7186,21200.0
2012-06-25 11:00:00,56.55,56.55,56.4,56.4,33200.0,44.7107,44.7107,44.5921,44.5921,33200.0
2012-06-25 11:05:00,56.39,56.39,56.3,56.39,27600.0,44.5842,44.5842,44.513,44.5842,27600.0
2012-06-25 11:10:00,56.4,56.43,56.37,56.37,18600.0,44.5921,44.6158,44.5684,44.5684,18600.0
2012-06-25 11:15:00,56.36,56.4,56.36,56.4,13800.0,44.5605,44.5921,44.5605,44.5921,13800.0
2012-06-25 11:20:00,56.41,56.46,56.4,56.46,20900.0,44.6,44.6395,44.5921,44.6395,20900.0
2012-06-25 11:25:00,56.45,56.46,56.42,56.45,16600.0,44.6316,44.6395,44.6079,44.6316,16600.0
2012-06-25 11:30:00,56.44,56.44,56.34,56.37,38200.0,44.6237,44.6237,44.5447,44.5684,38200.0
2012-06-25 11:35:00,56.37,56.37,56.29,56.3,23700.0,44.5684,44.5684,44.5051,44.513,23700.0
2012-06-25 11:40:00,56.3,56.3,56.27,56.29,14800.0,44.513,44.513,44.4893,44.5051,14800.0
2012-06-25 11:45:00,56.28,56.31,56.28,56.31,12300.0,44.4972,44.5209,44.4972,44.5209,12300.0
2012-06-25 11:50:00,56.31,56.32,56.26,56.3,18500.0,44.5209,44.5288,44.4814,44.513,18500.0
2012-06-25 11:55:00,56.32,56.32,56.25,56.25,29900.0,44.5288,44.5288,44.4735,44.4735,29900.0
2012-06-25 12:00:00,56.25,56.33,56.25,56.31,30900.0,44.4735,44.5368,44.4735,44.5209,30900.0
2012-06-25 12:05:00,56.31,56.38,56.31,56.38,9200.0,44.5209,44.5763,44.5209,44.5763,9200.0
2012-06-25 12:10:00,56.37,56.38,56.34,56.34,21700.0,44.5684,44.5763,44.5447,44.5447,21700.0
2012-06-25 12:15:00,56.35,56.36,56.34,56.35,42600.0,44.5526,44.5605,44.5447,44.5526,42600.0
2012-06-25 12:20:00,56.35,56.38,56.35,56.38,48900.0,44.5526,44.5763,44.5526,44.5763,48900.0
2012-06-25 12:25:00,56.39,56.41,56.33,56.33,9900.0,44.5842,44.6,44.5368,44.5368,9900.0
2012-06-25 12:30:00,56.34,56.35,56.31,56.31,6700.0,44.5447,44.5526,44.5209,44.5209,6700.0
2012-06-25 12:35:00,56.31,56.32,56.28,56.3,53800.0,44.5209,44.5288,44.4972,44.513,53800.0
2012-06-25 12:40:00,56.3,56.31,56.29,56.29,19800.0,44.513,44.5209,44.5051,44.5051,19800.0
2012-06-25 12:45:00,56.3,56.3,56.25,56.26,24900.0,44.513,44.513,44.4735,44.4814,24900.0
2012-06-25 12:50:00,56.27,56.28,56.25,56.27,10500.0,44.4893,44.4972,44.4735,44.4893,10500.0
2012-06-25 12:55:00,56.26,56.27,56.24,56.25,21100.0,44.4814,44.4893,44.4656,44.4735,21100.0
2012-06-25 13:00:00,56.24,56.26,56.19,56.25,64600.0,44.4656,44.4814,44.4261,44.4735,64600.0
2012-06-25 13:05:00,56.24,56.27,56.21,56.21,18100.0,44.4656,44.4893,44.4419,44.4419,18100.0
2012-06-25 13:10:00,56.22,56.24,56.21,56.23,20000.0,44.4498,44.4656,44.4419,44.4577,20000.0
2012-06-25 13:15:00,56.23,56.24,56.22,56.22,19600.0,44.4577,44.4656,44.4498,44.4498,19600.0
2012-06-25 13:20:00,56.23,56.25,56.22,56.25,15900.0,44.4577,44.4735,44.4498,44.4735,15900.0
2012-06-25 13:25:00,56.25,56.3,56.23,56.23,70300.0,44.4735,44.513,44.4577,44.4577,70300.0
2012-06-25 13:30:00,56.23,56.29,56.21,56.26,49800.0,44.4577,44.5051,44.4419,44.4814,49800.0
2012-06-25 13:35:00,56.27,56.29,56.24,56.26,19000.0,44.4893,44.5051,44.4656,44.4814,19000.0
2012-06-25 13:40:00,56.25,56.25,56.18,56.21,96700.0,44.4735,44.4735,44.4182,44.4419,96700.0
2012-06-25 13:45:00,56.21,56.23,56.2,56.22,40600.0,44.4419,44.4577,44.434,44.4498,40600.0
2012-06-25 13:50:00,56.22,56.24,56.21,56.23,27700.0,44.4498,44.4656,44.4419,44.4577,27700.0
2012-06-25 13:55:00,56.23,56.26,56.22,56.26,21200.0,44.4577,44.4814,44.4498,44.4814,21200.0
2012-06-25 14:00:00,56.26,56.3,56.25,56.3,28500.0,44.4814,44.513,44.4735,44.513,28500.0
2012-06-25 14:05:00,56.29,56.32,56.28,56.3,19000.0,44.5051,44.5288,44.4972,44.513,19000.0
2012-06-25 14:10:00,56.31,56.31,56.27,56.28,16000.0,44.5209,44.5209,44.4893,44.4972,16000.0
2012-06-25 14:15:00,56.28,56.32,56.27,56.29,15700.0,44.4972,44.5288,44.4893,44.5051,15700.0
2012-06-25 14:20:00,56.28,56.3,56.27,56.3,29200.0,44.4972,44.513,44.4893,44.513,29200.0
2012-06-25 14:25:00,56.3,56.3,56.27,56.28,32000.0,44.513,44.513,44.4893,44.4972,32000.0
2012-06-25 14:30:00,56.28,56.29,56.27,56.29,42700.0,44.4972,44.5051,44.4893,44.5051,42700.0
2012-06-25 14:35:00,56.29,56.37,56.29,56.37,31200.0,44.5051,44.5684,44.5051,44.5684,31200.0
2012-06-25 14:40:00,56.36,56.36,56.33,56.33,38000.0,44.5605,44.5605,44.5368,44.5368,38000.0
2012-06-25 14:45:00,56.34,56.36,56.32,56.33,42600.0,44.5447,44.5605,44.5288,44.5368,42600.0
2012-06-25 14:50:00,56.34,56.41,56.33,56.41,48100.0,44.5447,44.6,44.5368,44.6,48100.0
2012-06-25 14:55:00,56.42,56.47,56.41,56.45,26800.0,44.6079,44.6474,44.6,44.6316,26800.0
2012-06-25 15:00:00,56.45,56.46,56.44,56.46,85900.0,44.6316,44.6395,44.6237,44.6395,85900.0
2012-06-25 15:05:00,56.46,56.58,56.46,56.55,128700.0,44.6395,44.7344,44.6395,44.7107,128700.0
2012-06-25 15:10:00,56.54,56.64,56.52,56.63,240800.0,44.7028,44.7819,44.687,44.7739,240800.0
2012-06-25 15:15:00,56.6,56.62,56.55,56.62,159000.0,44.7502,44.766,44.7107,44.766,159000.0
2012-06-25 15:20:00,56.63,56.67,56.6,56.67,267700.0,44.7739,44.8056,44.7502,44.8056,267700.0
2012-06-25 15:25:00,56.67,56.7,56.66,56.66,40900.0,44.8056,44.8293,44.7977,44.7977,40900.0
2012-06-25 15:30:00,56.67,56.67,56.59,56.59,48000.0,44.8056,44.8056,44.7423,44.7423,48000.0
2012-06-25 15:35:00,56.59,56.68,56.59,56.66,35300.0,44.7423,44.8135,44.7423,44.7977,35300.0
2012-06-25 15:40:00,56.66,56.71,56.58,56.6,83900.0,44.7977,44.8372,44.7344,44.7502,83900.0
2012-06-25 15:45:00,56.62,56.63,56.54,56.56,98000.0,44.766,44.7739,44.7028,44.7186,98000.0
2012-06-25 15:50:00,56.56,56.57,56.42,56.51,158800.0,44.7186,44.7265,44.6079,44.6791,158800.0
2012-06-25 15:55:00,56.52,56.53,56.45,56.48,198200.0,44.687,44.6949,44.6316,44.6553,198200.0
2012-06-26 09:30:00,56.51,56.79,56.51,56.73,203900.0,44.6791,44.9004,44.6791,44.853,203900.0
2012-06-26 09:35:00,56.73,56.83,56.68,56.81,48500.0,44.853,44.9321,44.8135,44.9163,48500.0
2012-06-26 09:40:00,56.81,57.05,56.8,56.99,146800.0,44.9163,45.106,44.9084,45.0586,146800.0
2012-06-26 09:45:00,56.98,56.99,56.84,56.85,31300.0,45.0507,45.0586,44.94,44.9479,31300.0
2012-06-26 09:50:00,56.85,56.85,56.7,56.71,22600.0,44.9479,44.9479,44.8293,44.8372,22600.0
2012-06-26 09:55:00,56.7,56.7,56.55,56.56,22500.0,44.8293,44.8293,44.7107,44.7186,22500.0
2012-06-26 10:00:00,56.57,56.71,56.56,56.68,40800.0,44.7265,44.8372,44.7186,44.8135,40800.0
2012-06-26 10:05:00,56.67,56.77,56.66,56.72,84500.0,44.8056,44.8846,44.7977,44.8451,84500.0
2012-06-26 10:10:00,56.71,56.72,56.51,56.56,82100.0,44.8372,44.8451,44.6791,44.7186,82100.0
2012-06-26 10:15:00,56.55,56.64,56.47,56.52,107200.0,44.7107,44.7819,44.6474,44.687,107200.0
2012-06-26 10:20:00,56.53,56.55,56.48,56.51,40500.0,44.6949,44.7107,44.6553,44.6791,40500.0
2012-06-26 10:25:00,56.51,56.55,56.45,56.49,39100.0,44.6791,44.7107,44.6316,44.6633,39100.0
2012-06-26 10:30:00,56.48,56.55,56.46,56.49,61200.0,44.6553,44.7107,44.6395,44.6633,61200.0
2012-06-26 10:35:00,56.48,56.5,56.39,56.45,40700.0,44.6553,44.6712,44.5842,44.6316,40700.0
2012-06-26 10:40:00,56.46,56.47,56.32,56.35,163900.0,44.6395,44.6474,44.5288,44.5526,163900.0
2012-06-26 10:45:00,56.35,56.35,56.2,56.2,87500.0,44.5526,44.5526,44.434,44.434,87500.0
2012-06-26 10:50:00,56.2,56.41,56.11,56.37,66200.0,44.434,44.6,44.3628,44.5684,66200.0
2012-06-26 10:55:00,56.38,56.47,56.38,56.46,28100.0,44.5763,44.6474,44.5763,44.6395,28100.0
2012-06-26 11:00:00,56.45,56.6,56.45,56.58,25500.0,44.6316,44.7502,44.6316,44.7344,25500.0
2012-06-26 11:05:00,56.57,56.59,56.29,56.32,39000.0,44.7265,44.7423,44.5051,44.5288,39000.0
2012-06-26 11:10:00,56.3,56.37,56.23,56.34,65000.0,44.513,44.5684,44.4577,44.5447,65000.0
2012-06-26 11:15:00,56.35,56.36,56.27,56.32,58300.0,44.5526,44.5605,44.4893,44.5288,58300.0
2012-06-26 11:20:00,56.3,56.37,56.25,56.35,33500.0,44.513,44.5684,44.4735,44.5526,33500.0
2012-06-26 11:25:00,56.35,56.41,56.33,56.37,46200.0,44.5526,44.6,44.5368,44.5684,46200.0
2012-06-26 11:30:00,56.37,56.5,56.37,56.47,49000.0,44.5684,44.6712,44.5684,44.6474,49000.0
2012-06-26 11:35:00,56.47,56.52,56.47,56.5,35800.0,44.6474,44.687,44.6474,44.6712,35800.0
2012-06-26 11:40:00,56.5,56.5,56.42,56.44,39000.0,44.6712,44.6712,44.6079,44.6237,39000.0
2012-06-26 11:45:00,56.44,56.47,56.41,56.45,37200.0,44.6237,44.6474,44.6,44.6316,37200.0
2012-06-26 11:50:00,56.47,56.57,56.47,56.54,43800.0,44.6474,44.7265,44.6474,44.7028,43800.0
2012-06-26 11:55:00,56.54,56.54,56.46,56.47,27600.0,44.7028,44.7028,44.6395,44.6474,27600.0
2012-06-26 12:00:00,56.46,56.47,56.44,56.46,27900.0,44.6395,44.6474,44.6237,44.6395,27900.0
2012-06-26 12:05:00,56.46,56.58,56.46,56.58,32800.0,44.6395,44.7344,44.6395,44.7344,32800.0
2012-06-26 12:10:00,56.58,56.7,56.57,56.62,34900.0,44.7344,44.8293,44.7265,44.766,34900.0
2012-06-26 12:15:00,56.62,56.67,56.62,56.65,11100.0,44.766,44.8056,44.766,44.7898,11100.0
2012-06-26 12:20:00,56.65,56.69,56.61,56.67,27900.0,44.7898,44.8214,44.7581,44.8056,27900.0
2012-06-26 12:25:00,56.66,56.66,56.62,56.63,20500.0,44.7977,44.7977,44.766,44.7739,20500.0
2012-06-26 12:30:00,56.64,56.68,56.64,56.66,21400.0,44.7819,44.8135,44.7819,44.7977,21400.0
2012-06-26 12:35:00,56.67,56.67,56.61,56.62,23100.0,44.8056,44.8056,44.7581,44.766,23100.0
2012-06-26 12:40:00,56.61,56.63,56.6,56.61,44100.0,44.7581,44.7739,44.7502,44.7581,44100.0
2012-06-26 12:45:00,56.61,56.63,56.57,56.59,38600.0,44.7581,44.7739,44.7265,44.7423,38600.0
2012-06-26 12:50:00,56.59,56.59,56.53,56.55,13000.0,44.7423,44.7423,44.6949,44.7107,13000.0
2012-06-26 12:55:00,56.57,56.57,56.54,56.55,18300.0,44.7265,44.7265,44.7028,44.7107,18300.0
2012-06-26 13:00:00,56.55,56.57,56.52,56.52,9600.0,44.7107,44.7265,44.687,44.687,9600.0
2012-06-26 13:05:00,56.53,56.53,56.5,56.52,17400.0,44.6949,44.6949,44.6712,44.687,17400.0
2012-06-26 13:10:00,56.52,56.57,56.52,56.52,31700.0,44.687,44.7265,44.687,44.687,31700.0
2012-06-26 13:15:00,56.53,56.57,56.51,56.53,44100.0,44.6949,44.7265,44.6791,44.6949,44100.0
2012-06-26 13:20:00,56.53,56.55,56.52,56.52,14500.0,44.6949,44.7107,44.687,44.687,14500.0
2012-06-26 13:25:00,56.52,56.57,56.52,56.53,17200.0,44.687,44.7265,44.687,44.6949,17200.0
2012-06-26 13:30:00,56.53,56.53,56.44,56.47,20500.0,44.6949,44.6949,44.6237,44.6474,20500.0
2012-06-26 13:35:00,56.48,56.52,56.47,56.5,17100.0,44.6553,44.687,44.6474,44.6712,17100.0
2012-06-26 13:40:00,56.51,56.53,56.46,56.47,19900.0,44.6791,44.6949,44.6395,44.6474,19900.0
2012-06-26 13:45:00,56.48,56.49,56.44,56.45,19100.0,44.6553,44.6633,44.6237,44.6316,19100.0
2012-06-26 13:50:00,56.45,56.51,56.44,56.5,23800.0,44.6316,44.6791,44.6237,44.6712,23800.0
2012-06-26 13:55:00,56.5,56.52,56.45,56.46,22600.0,44.6712,44.687,44.6316,44.6395,22600.0
2012-06-26 14:00:00,56.46,56.54,56.46,56.53,22600.0,44.6395,44.7028,44.6395,44.6949,22600.0
2012-06-26 14:05:00,56.53,56.62,56.51,56.62,23200.0,44.6949,44.766,44.6791,44.766,23200.0
2012-06-26 14:10:00,56.62,56.7,56.62,56.7,17000.0,44.766,44.8293,44.766,44.8293,17000.0
2012-06-26 14:15:00,56.69,56.75,56.69,56.75,15800.0,44.8214,44.8688,44.8214,44.8688,15800.0
2012-06-26 14:20:00,56.75,56.77,56.68,56.68,23700.0,44.8688,44.8846,44.8135,44.8135,23700.0
2012-06-26 14:25:00,56.68,56.69,56.65,56.67,11300.0,44.8135,44.8214,44.7898,44.8056,11300.0
2012-06-26 14:30:00,56.68,56.68,56.61,56.64,32000.0,44.8135,44.8135,44.7581,44.7819,32000.0
2012-06-26 14:35:00,56.65,56.66,56.58,56.61,32900.0,44.7898,44.7977,44.7344,44.7581,32900.0
2012-06-26 14:40:00,56.61,56.63,56.57,56.58,50500.0,44.7581,44.7739,44.7265,44.7344,50500.0
2012-06-26 14:45:00,56.59,56.62,56.57,56.6,52700.0,44.7423,44.766,44.7265,44.7502,52700.0
2012-06-26 14:50:00,56.6,56.6,56.47,56.51,134100.0,44.7502,44.7502,44.6474,44.6791,134100.0
2012-06-26 14:55:00,56.51,56.54,56.5,56.54,166300.0,44.6791,44.7028,44.6712,44.7028,166300.0
2012-06-26 15:00:00,56.55,56.69,56.55,56.67,46500.0,44.7107,44.8214,44.7107,44.8056,46500.0
2012-06-26 15:05:00,56.66,56.68,56.63,56.66,60000.0,44.7977,44.8135,44.7739,44.7977,60000.0
2012-06-26 15:10:00,56.66,56.67,56.62,56.66,30200.0,44.7977,44.8056,44.766,44.7977,30200.0
2012-06-26 15:15:00,56.64,56.68,56.64,56.67,36500.0,44.7819,44.8135,44.7819,44.8056,36500.0
2012-06-26 15:20:00,56.66,56.67,56.64,56.66,29900.0,44.7977,44.8056,44.7819,44.7977,29900.0
2012-06-26 15:25:00,56.67,56.67,56.59,56.65,50700.0,44.8056,44.8056,44.7423,44.7898,50700.0
2012-06-26 15:30:00,56.65,56.65,56.56,56.62,43900.0,44.7898,44.7898,44.7186,44.766,43900.0
2012-06-26 15:35:00,56.62,56.65,56.6,56.64,65600.0,44.766,44.7898,44.7502,44.7819,65600.0
2012-06-26 15:40:00,56.63,56.66,56.63,56.65,60600.0,44.7739,44.7977,44.7739,44.7898,60600.0
2012-06-26 15:45:00,56.64,56.65,56.6,56.62,88600.0,44.7819,44.7898,44.7502,44.766,88600.0
2012-06-26 15:50:00,56.62,56.62,56.53,56.58,116500.0,44.766,44.766,44.6949,44.7344,116500.0
2012-06-26 15:55:00,56.57,56.57,56.46,56.46,130500.0,44.7265,44.7265,44.6395,44.6395,130500.0
2012-06-27 09:30:00,56.77,56.77,56.07,56.33,223400.0,44.8846,44.8846,44.3312,44.5368,223400.0
2012-06-27 09:35:00,56.35,56.36,56.19,56.34,107300.0,44.5526,44.5605,44.4261,44.5447,107300.0
2012-06-27 09:40:00,56.33,56.41,56.29,56.39,53900.0,44.5368,44.6,44.5051,44.5842,53900.0
2012-06-27 09:45:00,56.38,56.39,56.19,56.23,71900.0,44.5763,44.5842,44.4261,44.4577,71900.0
2012-06-27 09:50:00,56.23,56.28,56.18,56.25,34500.0,44.4577,44.4972,44.4182,44.4735,34500.0
2012-06-27 09:55:00,56.25,56.27,56.15,56.17,87500.0,44.4735,44.4893,44.3944,44.4103,87500.0
2012-06-27 10:00:00,56.17,56.25,56.13,56.15,108200.0,44.4103,44.4735,44.3786,44.3944,108200.0
2012-06-27 10:05:00,56.14,56.22,56.13,56.16,111900.0,44.3865,44.4498,44.3786,44.4023,111900.0
2012-06-27 10:10:00,56.17,56.25,56.15,56.15,326300.0,44.4103,44.4735,44.3944,44.3944,326300.0
2012-06-27 10:15:00,56.16,56.28,56.11,56.28,46000.0,44.4023,44.4972,44.3628,44.4972,46000.0
2012-06-27 10:20:00,56.29,56.32,56.22,56.23,77600.0,44.5051,44.5288,44.4498,44.4577,77600.0
2012-06-27 10:25:00,56.23,56.25,56.2,56.23,75300.0,44.4577,44.4735,44.434,44.4577,75300.0
2012-06-27 10:30:00,56.23,56.25,56.12,56.15,63500.0,44.4577,44.4735,44.3707,44.3944,63500.0
2012-06-27 10:35:00,56.15,56.21,56.14,56.21,27700.0,44.3944,44.4419,44.3865,44.4419,27700.0
2012-06-27 10:40:00,56.21,56.22,56.14,56.21,31200.0,44.4419,44.4498,44.3865,44.4419,31200.0
2012-06-27 10:45:00,56.2,56.22,56.18,56.19,34400.0,44.434,44.4498,44.4182,44.4261,34400.0
2012-06-27 10:50:00,56.2,56.22,56.16,56.18,41800.0,44.434,44.4498,44.4023,44.4182,41800.0
2012-06-27 10:55:00,56.18,56.19,56.11,56.15,44800.0,44.4182,44.4261,44.3628,44.3944,44800.0
2012-06-27 11:00:00,56.16,56.22,56.12,56.2,47400.0,44.4023,44.4498,44.3707,44.434,47400.0
2012-06-27 11:05:00,56.22,56.27,56.18,56.21,106800.0,44.4498,44.4893,44.4182,44.4419,106800.0
2012-06-27 11:10:00,56.22,56.22,56.07,56.07,51900.0,44.4498,44.4498,44.3312,44.3312,51900.0
2012-06-27 11:15:00,56.08,56.09,56.07,56.08,12400.0,44.3391,44.347,44.3312,44.3391,12400.0
2012-06-27 11:20:00,56.08,56.08,55.9,55.91,64800.0,44.3391,44.3391,44.1968,44.2047,64800.0
2012-06-27 11:25:00,55.91,55.93,55.9,55.93,25100.0,44.2047,44.2205,44.1968,44.2205,25100.0
2012-06-27 11:30:00,55.93,55.97,55.88,55.89,84800.0,44.2205,44.2521,44.181,44.1889,84800.0
2012-06-27 11:35:00,55.89,55.91,55.87,55.9,43700.0,44.1889,44.2047,44.1731,44.1968,43700.0
2012-06-27 11:40:00,55.9,55.93,55.89,55.9,68900.0,44.1968,44.2205,44.1889,44.1968,68900.0
2012-06-27 11:45:00,55.9,55.92,55.88,55.9,54500.0,44.1968,44.2126,44.181,44.1968,54500.0
2012-06-27 11:50:00,55.9,55.9,55.87,55.89,28500.0,44.1968,44.1968,44.1731,44.1889,28500.0
2012-06-27 11:55:00,55.89,55.92,55.88,55.91,44300.0,44.1889,44.2126,44.181,44.2047,44300.0
2012-06-27 12:00:00,55.9,55.91,55.89,55.9,51500.0,44.1968,44.2047,44.1889,44.1968,51500.0
2012-06-27 12:05:00,55.9,55.92,55.87,55.9,62500.0,44.1968,44.2126,44.1731,44.1968,62500.0
2012-06-27 12:10:00,55.9,55.91,55.88,55.9,37700.0,44.1968,44.2047,44.181,44.1968,37700.0
2012-06-27 12:15:00,55.9,55.91,55.8,55.81,46500.0,44.1968,44.2047,44.1177,44.1256,46500.0
2012-06-27 12:20:00,55.81,55.84,55.75,55.81,51600.0,44.1256,44.1493,44.0782,44.1256,51600.0
2012-06-27 12:25:00,55.81,55.83,55.76,55.78,42100.0,44.1256,44.1414,44.0861,44.1019,42100.0
2012-06-27 12:30:00,55.78,55.82,55.75,55.8,31600.0,44.1019,44.1335,44.0782,44.1177,31600.0
2012-06-27 12:35:00,55.81,55.81,55.79,55.8,18300.0,44.1256,44.1256,44.1098,44.1177,18300.0
2012-06-27 12:40:00,55.8,55.83,55.77,55.79,47700.0,44.1177,44.1414,44.094,44.1098,47700.0
2012-06-27 12:45:00,55.79,55.81,55.75,55.78,23400.0,44.1098,44.1256,44.0782,44.1019,23400.0
2012-06-27 12:50:00,55.78,55.85,55.77,55.85,47900.0,44.1019,44.1572,44.094,44.1572,47900.0
2012-06-27 12:55:00,55.86,55.86,55.8,55.83,33800.0,44.1652,44.1652,44.1177,44.1414,33800.0
2012-06-27 13:00:00,55.83,55.88,55.83,55.86,35100.0,44.1414,44.181,44.1414,44.1652,35100.0
2012-06-27 13:05:00,55.86,55.92,55.86,55.9,20700.0,44.1652,44.2126,44.1652,44.1968,20700.0
2012-06-27 13:10:00,55.9,55.91,55.88,55.89,21800.0,44.1968,44.2047,44.181,44.1889,21800.0
2012-06-27 13:15:00,55.89,55.89,55.85,55.86,30800.0,44.1889,44.1889,44.1572,44.1652,30800.0
2012-06-27 13:20:00,55.86,55.87,55.78,55.79,37200.0,44.1652,44.1731,44.1019,44.1098,37200.0
2012-06-27 13:25:00,55.79,55.8,55.71,55.72,65700.0,44.1098,44.1177,44.0466,44.0545,65700.0
2012-06-27 13:30:00,55.72,55.79,55.71,55.76,30400.0,44.0545,44.1098,44.0466,44.0861,30400.0
2012-06-27 13:35:00,55.77,55.78,55.69,55.75,101000.0,44.094,44.1019,44.0307,44.0782,101000.0
2012-06-27 13:40:00,55.75,55.77,55.74,55.74,62000.0,44.0782,44.094,44.0703,44.0703,62000.0
2012-06-27 13:45:00,55.74,55.75,55.72,55.73,34000.0,44.0703,44.0782,44.0545,44.0624,34000.0
2012-06-27 13:50:00,55.73,55.74,55.63,55.65,34500.0,44.0624,44.0703,43.9833,43.9991,34500.0
2012-06-27 13:55:00,55.64,55.67,55.51,55.59,77200.0,43.9912,44.0149,43.8884,43.9517,77200.0
2012-06-27 14:00:00,55.59,55.63,55.49,55.5,152900.0,43.9517,43.9833,43.8726,43.8805,152900.0
2012-06-27 14:05:00,55.5,55.52,55.49,55.49,28700.0,43.8805,43.8963,43.8726,43.8726,28700.0
2012-06-27 14:10:00,55.49,55.51,55.43,55.44,45100.0,43.8726,43.8884,43.8252,43.8331,45100.0
2012-06-27 14:15:00,55.45,55.49,55.43,55.47,69100.0,43.841,43.8726,43.8252,43.8568,69100.0
2012-06-27 14:20:00,55.47,55.53,55.47,55.47,49500.0,43.8568,43.9042,43.8568,43.8568,49500.0
2012-06-27 14:25:00,55.47,55.55,55.47,55.5,50000.0,43.8568,43.9201,43.8568,43.8805,50000.0
2012-06-27 14:30:00,55.52,55.56,55.48,55.52,51400.0,43.8963,43.928,43.8647,43.8963,51400.0
2012-06-27 14:35:00,55.52,55.53,55.5,55.51,201400.0,43.8963,43.9042,43.8805,43.8884,201400.0
2012-06-27 14:40:00,55.5,55.51,55.49,55.51,31900.0,43.8805,43.8884,43.8726,43.8884,31900.0
2012-06-27 14:45:00,55.51,55.55,55.5,55.53,55600.0,43.8884,43.9201,43.8805,43.9042,55600.0
2012-06-27 14:50:00,55.54,55.55,55.53,55.54,63500.0,43.9121,43.9201,43.9042,43.9121,63500.0
2012-06-27 14:55:00,55.54,55.55,55.49,55.52,149400.0,43.9121,43.9201,43.8726,43.8963,149400.0
2012-06-27 15:00:00,55.52,55.55,55.51,55.53,93400.0,43.8963,43.9201,43.8884,43.9042,93400.0
2012-06-27 15:05:00,55.53,55.63,55.52,55.61,101000.0,43.9042,43.9833,43.8963,43.9675,101000.0
2012-06-27 15:10:00,55.61,55.66,55.61,55.61,93100.0,43.9675,44.007,43.9675,43.9675,93100.0
2012-06-27 15:15:00,55.62,55.69,55.62,55.67,53200.0,43.9754,44.0307,43.9754,44.0149,53200.0
2012-06-27 15:20:00,55.69,55.73,55.65,55.72,111400.0,44.0307,44.0624,43.9991,44.0545,111400.0
2012-06-27 15:25:00,55.71,55.73,55.64,55.65,89300.0,44.0466,44.0624,43.9912,43.9991,89300.0
2012-06-27 15:30:00,55.66,55.69,55.65,55.65,110000.0,44.007,44.0307,43.9991,43.9991,110000.0
2012-06-27 15:35:00,55.65,55.66,55.62,55.66,111300.0,43.9991,44.007,43.9754,44.007,111300.0
2012-06-27 15:40:00,55.65,55.85,55.65,55.84,158900.0,43.9991,44.1572,43.9991,44.1493,158900.0
2012-06-27 15:45:00,55.84,55.85,55.76,55.79,155700.0,44.1493,44.1572,44.0861,44.1098,155700.0
2012-06-27 15:50:00,55.79,55.87,55.78,55.86,173800.0,44.1098,44.1731,44.1019,44.1652,173800.0
2012-06-27 15:55:00,55.87,55.87,55.79,55.87,201000.0,44.1731,44.1731,44.1098,44.1731,201000.0
2012-06-28 09:30:00,55.38,55.66,55.34,55.44,176100.0,43.7856,44.007,43.754,43.8331,176100.0
2012-06-28 09:35:00,55.46,55.64,55.4,55.61,101100.0,43.8489,43.9912,43.8015,43.9675,101100.0
2012-06-28 09:40:00,55.59,55.91,55.57,55.87,59200.0,43.9517,44.2047,43.9359,44.1731,59200.0
2012-06-28 09:45:00,55.87,56.06,55.82,56.01,40800.0,44.1731,44.3233,44.1335,44.2837,40800.0
2012-06-28 09:50:00,56.01,56.03,55.95,55.95,59300.0,44.2837,44.2996,44.2363,44.2363,59300.0
2012-06-28 09:55:00,55.96,56.02,55.92,55.94,61600.0,44.2442,44.2917,44.2126,44.2284,61600.0
2012-06-28 10:00:00,55.94,56.03,55.93,55.98,70100.0,44.2284,44.2996,44.2205,44.26,70100.0
2012-06-28 10:05:00,55.99,55.99,55.73,55.81,76700.0,44.2679,44.2679,44.0624,44.1256,76700.0
2012-06-28 10:10:00,55.82,55.97,55.8,55.88,70400.0,44.1335,44.2521,44.1177,44.181,70400.0
2012-06-28 10:15:00,55.88,56.06,55.83,56.04,84400.0,44.181,44.3233,44.1414,44.3075,84400.0
2012-06-28 10:20:00,56.0,56.14,56.0,56.09,38600.0,44.2758,44.3865,44.2758,44.347,38600.0
2012-06-28 10:25:00,56.08,56.1,56.01,56.03,49100.0,44.3391,44.3549,44.2837,44.2996,49100.0
2012-06-28 10:30:00,56.03,56.04,55.98,55.98,39200.0,44.2996,44.3075,44.26,44.26,39200.0
2012-06-28 10:35:00,55.98,55.98,55.65,55.66,111500.0,44.26,44.26,43.9991,44.007,111500.0
2012-06-28 10:40:00,55.66,55.66,55.55,55.61,79800.0,44.007,44.007,43.9201,43.9675,79800.0
2012-06-28 10:45:00,55.62,55.86,55.62,55.84,42300.0,43.9754,44.1652,43.9754,44.1493,42300.0
2012-06-28 10:50:00,55.84,55.91,55.83,55.89,27400.0,44.1493,44.2047,44.1414,44.1889,27400.0
2012-06-28 10:55:00,55.9,55.9,55.81,55.83,29900.0,44.1968,44.1968,44.1256,44.1414,29900.0
2012-06-28 11:00:00,55.83,55.83,55.73,55.74,32800.0,44.1414,44.1414,44.0624,44.0703,32800.0
2012-06-28 11:05:00,55.75,55.8,55.75,55.79,26600.0,44.0782,44.1177,44.0782,44.1098,26600.0
2012-06-28 11:10:00,55.79,55.86,55.79,55.85,36400.0,44.1098,44.1652,44.1098,44.1572,36400.0
2012-06-28 11:15:00,55.86,55.86,55.76,55.79,40000.0,44.1652,44.1652,44.0861,44.1098,40000.0
2012-06-28 11:20:00,55.79,55.89,55.78,55.88,66900.0,44.1098,44.1889,44.1019,44.181,66900.0
2012-06-28 11:25:00,55.88,55.9,55.86,55.86,25300.0,44.181,44.1968,44.1652,44.1652,25300.0
2012-06-28 11:30:00,55.86,55.87,55.82,55.84,34500.0,44.1652,44.1731,44.1335,44.1493,34500.0
2012-06-28 11:35:00,55.83,55.84,55.79,55.79,27600.0,44.1414,44.1493,44.1098,44.1098,27600.0
2012-06-28 11:40:00,55.79,55.82,55.79,55.8,33500.0,44.1098,44.1335,44.1098,44.1177,33500.0
2012-06-28 11:45:00,55.8,55.81,55.75,55.77,35400.0,44.1177,44.1256,44.0782,44.094,35400.0
2012-06-28 11:50:00,55.77,55.77,55.76,55.77,26800.0,44.094,44.094,44.0861,44.094,26800.0
2012-06-28 11:55:00,55.76,55.79,55.76,55.78,25900.0,44.0861,44.1098,44.0861,44.1019,25900.0
2012-06-28 12:00:00,55.78,56.01,55.78,56.01,48400.0,44.1019,44.2837,44.1019,44.2837,48400.0
2012-06-28 12:05:00,56.02,56.09,55.99,56.09,33900.0,44.2917,44.347,44.2679,44.347,33900.0
2012-06-28 12:10:00,56.09,56.12,56.04,56.05,30800.0,44.347,44.3707,44.3075,44.3154,30800.0
2012-06-28 12:15:00,56.04,56.05,56.01,56.01,24100.0,44.3075,44.3154,44.2837,44.2837,24100.0
2012-06-28 12:20:00,56.01,56.02,55.87,55.92,71000.0,44.2837,44.2917,44.1731,44.2126,71000.0
2012-06-28 12:25:00,55.92,56.0,55.9,55.99,58000.0,44.2126,44.2758,44.1968,44.2679,58000.0
2012-06-28 12:30:00,55.99,56.0,55.95,55.96,21600.0,44.2679,44.2758,44.2363,44.2442,21600.0
2012-06-28 12:35:00,55.95,55.95,55.85,55.86,16900.0,44.2363,44.2363,44.1572,44.1652,16900.0
2012-06-28 12:40:00,55.85,55.86,55.79,55.82,29900.0,44.1572,44.1652,44.1098,44.1335,29900.0
2012-06-28 12:45:00,55.82,55.84,55.8,55.83,21500.0,44.1335,44.1493,44.1177,44.1414,21500.0
2012-06-28 12:50:00,55.83,55.98,55.83,55.96,21000.0,44.1414,44.26,44.1414,44.2442,21000.0
2012-06-28 12:55:00,55.96,55.96,55.9,55.93,19900.0,44.2442,44.2442,44.1968,44.2205,19900.0
2012-06-28 13:00:00,55.93,55.98,55.9,55.98,19100.0,44.2205,44.26,44.1968,44.26,19100.0
2012-06-28 13:05:00,55.97,56.0,55.94,55.98,13600.0,44.2521,44.2758,44.2284,44.26,13600.0
2012-06-28 13:10:00,55.98,56.04,55.98,56.0,28100.0,44.26,44.3075,44.26,44.2758,28100.0
2012-06-28 13:15:00,56.0,56.01,55.91,55.93,27300.0,44.2758,44.2837,44.2047,44.2205,27300.0
2012-06-28 13:20:00,55.94,55.94,55.83,55.83,24200.0,44.2284,44.2284,44.1414,44.1414,24200.0
2012-06-28 13:25:00,55.83,55.9,55.83,55.89,26500.0,44.1414,44.1968,44.1414,44.1889,26500.0
2012-06-28 13:30:00,55.88,55.9,55.86,55.89,22000.0,44.181,44.1968,44.1652,44.1889,22000.0
2012-06-28 13:35:00,55.9,55.94,55.9,55.93,23200.0,44.1968,44.2284,44.1968,44.2205,23200.0
2012-06-28 13:40:00,55.94,56.01,55.93,56.01,33000.0,44.2284,44.2837,44.2205,44.2837,33000.0
2012-06-28 13:45:00,55.99,56.01,55.98,55.98,19700.0,44.2679,44.2837,44.26,44.26,19700.0
2012-06-28 13:50:00,55.98,56.02,55.98,56.0,19600.0,44.26,44.2917,44.26,44.2758,19600.0
2012-06-28 13:55:00,56.0,56.08,55.98,56.07,78400.0,44.2758,44.3391,44.26,44.3312,78400.0
2012-06-28 14:00:00,56.08,56.13,56.07,56.13,43700.0,44.3391,44.3786,44.3312,44.3786,43700.0
2012-06-28 14:05:00,56.13,56.14,56.09,56.11,42800.0,44.3786,44.3865,44.347,44.3628,42800.0
2012-06-28 14:10:00,56.11,56.18,56.1,56.18,30600.0,44.3628,44.4182,44.3549,44.4182,30600.0
2012-06-28 14:15:00,56.18,56.19,56.12,56.18,53200.0,44.4182,44.4261,44.3707,44.4182,53200.0
2012-06-28 14:20:00,56.17,56.23,56.12,56.22,86400.0,44.4103,44.4577,44.3707,44.4498,86400.0
2012-06-28 14:25:00,56.22,56.24,56.18,56.21,33800.0,44.4498,44.4656,44.4182,44.4419,33800.0
2012-06-28 14:30:00,56.21,56.22,56.18,56.22,41300.0,44.4419,44.4498,44.4182,44.4498,41300.0
2012-06-28 14:35:00,56.22,56.27,56.17,56.23,121300.0,44.4498,44.4893,44.4103,44.4577,121300.0
2012-06-28 14:40:00,56.23,56.26,56.21,56.23,43400.0,44.4577,44.4814,44.4419,44.4577,43400.0
2012-06-28 14:45:00,56.23,56.24,56.13,56.14,44300.0,44.4577,44.4656,44.3786,44.3865,44300.0
2012-06-28 14:50:00,56.13,56.14,56.12,56.13,44200.0,44.3786,44.3865,44.3707,44.3786,44200.0
2012-06-28 14:55:00,56.14,56.14,56.01,56.03,47100.0,44.3865,44.3865,44.2837,44.2996,47100.0
2012-06-28 15:00:00,56.04,56.11,56.03,56.1,111900.0,44.3075,44.3628,44.2996,44.3549,111900.0
2012-06-28 15:05:00,56.1,56.15,56.09,56.12,75500.0,44.3549,44.3944,44.347,44.3707,75500.0
2012-06-28 15:10:00,56.13,56.23,56.12,56.23,72600.0,44.3786,44.4577,44.3707,44.4577,72600.0
2012-06-28 15:15:00,56.22,56.25,56.2,56.23,35100.0,44.4498,44.4735,44.434,44.4577,35100.0
2012-06-28 15:20:00,56.23,56.36,56.19,56.28,103300.0,44.4577,44.5605,44.4261,44.4972,103300.0
2012-06-28 15:25:00,56.28,56.37,56.25,56.37,81200.0,44.4972,44.5684,44.4735,44.5684,81200.0
2012-06-28 15:30:00,56.37,56.71,56.36,56.59,92300.0,44.5684,44.8372,44.5605,44.7423,92300.0
2012-06-28 15:35:00,56.58,56.61,56.52,56.54,193000.0,44.7344,44.7581,44.687,44.7028,193000.0
2012-06-28 15:40:00,56.54,56.55,56.46,56.48,118900.0,44.7028,44.7107,44.6395,44.6553,118900.0
2012-06-28 15:45:00,56.5,56.69,56.49,56.66,133800.0,44.6712,44.8214,44.6633,44.7977,133800.0
2012-06-28 15:50:00,56.66,56.75,56.57,56.58,87000.0,44.7977,44.8688,44.7265,44.7344,87000.0
2012-06-28 15:55:00,56.59,56.75,56.58,56.74,384600.0,44.7423,44.8688,44.7344,44.8609,384600.0
2012-06-29 09:30:00,58.45,59.55,58.45,58.97,395700.0,46.2129,47.0826,46.2129,46.624,395700.0
2012-06-29 09:35:00,58.94,59.2,58.01,58.93,307000.0,46.6003,46.8059,45.865,46.5924,307000.0
2012-06-29 09:40:00,58.99,59.13,58.31,58.42,193700.0,46.6399,46.7505,46.1022,46.1892,193700.0
2012-06-29 09:45:00,58.37,58.6,58.36,58.46,119400.0,46.1497,46.3315,46.1418,46.2208,119400.0
2012-06-29 09:50:00,58.44,58.5,58.35,58.49,92000.0,46.205,46.2524,46.1338,46.2445,92000.0
2012-06-29 09:55:00,58.49,58.88,58.4,58.7,125400.0,46.2445,46.5529,46.1734,46.4106,125400.0
2012-06-29 10:00:00,58.71,59.24,58.71,59.13,127400.0,46.4185,46.8375,46.4185,46.7505,127400.0
2012-06-29 10:05:00,59.13,59.33,59.09,59.27,112400.0,46.7505,46.9087,46.7189,46.8612,112400.0
2012-06-29 10:10:00,59.28,59.41,59.12,59.3,154000.0,46.8691,46.9719,46.7426,46.885,154000.0
2012-06-29 10:15:00,59.3,59.51,59.29,59.48,116100.0,46.885,47.051,46.877,47.0273,116100.0
2012-06-29 10:20:00,59.48,59.51,59.38,59.49,59300.0,47.0273,47.051,46.9482,47.0352,59300.0
2012-06-29 10:25:00,59.47,59.68,59.37,59.63,93900.0,47.0194,47.1854,46.9403,47.1459,93900.0
2012-06-29 10:30:00,59.63,59.66,59.45,59.5,106600.0,47.1459,47.1696,47.0036,47.0431,106600.0
2012-06-29 10:35:00,59.51,59.61,59.28,59.37,102000.0,47.051,47.1301,46.8691,46.9403,102000.0
2012-06-29 10:40:00,59.37,59.4,58.94,58.98,98900.0,46.9403,46.964,46.6003,46.6319,98900.0
2012-06-29 10:45:00,58.98,59.23,58.96,59.21,122200.0,46.6319,46.8296,46.6161,46.8138,122200.0
2012-06-29 10:50:00,59.21,59.3,59.13,59.3,40000.0,46.8138,46.885,46.7505,46.885,40000.0
2012-06-29 10:55:00,59.3,59.37,59.27,59.3,95500.0,46.885,46.9403,46.8612,46.885,95500.0
2012-06-29 11:00:00,59.29,59.37,59.19,59.21,94600.0,46.877,46.9403,46.798,46.8138,94600.0
2012-06-29 11:05:00,59.2,59.31,59.13,59.3,60500.0,46.8059,46.8929,46.7505,46.885,60500.0
2012-06-29 11:10:00,59.3,59.33,59.25,59.26,48000.0,46.885,46.9087,46.8454,46.8533,48000.0
2012-06-29 11:15:00,59.25,59.32,59.25,59.27,38800.0,46.8454,46.9008,46.8454,46.8612,38800.0
2012-06-29 11:20:00,59.28,59.29,59.1,59.1,31500.0,46.8691,46.877,46.7268,46.7268,31500.0
2012-06-29 11:25:00,59.11,59.12,58.93,58.95,54600.0,46.7347,46.7426,46.5924,46.6082,54600.0
2012-06-29 11:30:00,58.96,59.02,58.92,59.0,105000.0,46.6161,46.6636,46.5845,46.6478,105000.0
2012-06-29 11:35:00,59.01,59.09,59.0,59.01,92700.0,46.6557,46.7189,46.6478,46.6557,92700.0
2012-06-29 11:40:00,59.02,59.14,59.0,59.09,50000.0,46.6636,46.7585,46.6478,46.7189,50000.0
2012-06-29 11:45:00,59.08,59.15,59.08,59.11,34700.0,46.711,46.7664,46.711,46.7347,34700.0
2012-06-29 11:50:00,59.11,59.19,59.1,59.13,25800.0,46.7347,46.798,46.7268,46.7505,25800.0
2012-06-29 11:55:00,59.13,59.17,59.08,59.15,22400.0,46.7505,46.7822,46.711,46.7664,22400.0
2012-06-29 12:00:00,59.14,59.16,59.09,59.12,20100.0,46.7585,46.7743,46.7189,46.7426,20100.0
2012-06-29 12:05:00,59.12,59.17,59.11,59.16,20600.0,46.7426,46.7822,46.7347,46.7743,20600.0
2012-06-29 12:10:00,59.13,59.18,59.04,59.15,36200.0,46.7505,46.7901,46.6794,46.7664,36200.0
2012-06-29 12:15:00,59.14,59.16,59.11,59.13,15400.0,46.7585,46.7743,46.7347,46.7505,15400.0
2012-06-29 12:20:00,59.12,59.15,59.12,59.15,10500.0,46.7426,46.7664,46.7426,46.7664,10500.0
2012-06-29 12:25:00,59.13,59.2,59.11,59.2,39100.0,46.7505,46.8059,46.7347,46.8059,39100.0
2012-06-29 12:30:00,59.2,59.32,59.2,59.32,34800.0,46.8059,46.9008,46.8059,46.9008,34800.0
2012-06-29 12:35:00,59.3,59.42,59.3,59.4,40800.0,46.885,46.9798,46.885,46.964,40800.0
2012-06-29 12:40:00,59.38,59.38,59.31,59.34,11000.0,46.9482,46.9482,46.8929,46.9166,11000.0
2012-06-29 12:45:00,59.35,59.41,59.35,59.41,19600.0,46.9245,46.9719,46.9245,46.9719,19600.0
2012-06-29 12:50:00,59.4,59.44,59.4,59.44,22500.0,46.964,46.9956,46.964,46.9956,22500.0
2012-06-29 12:55:00,59.43,59.5,59.4,59.48,25000.0,46.9877,47.0431,46.964,47.0273,25000.0
2012-06-29 13:00:00,59.47,59.52,59.46,59.51,24400.0,47.0194,47.0589,47.0115,47.051,24400.0
2012-06-29 13:05:00,59.5,59.5,59.4,59.42,18400.0,47.0431,47.0431,46.964,46.9798,18400.0
2012-06-29 13:10:00,59.41,59.46,59.37,59.46,70700.0,46.9719,47.0115,46.9403,47.0115,70700.0
2012-06-29 13:15:00,59.46,59.56,59.44,59.56,29100.0,47.0115,47.0905,46.9956,47.0905,29100.0
2012-06-29 13:20:00,59.55,59.6,59.53,59.59,39300.0,47.0826,47.1221,47.0668,47.1142,39300.0
2012-06-29 13:25:00,59.59,59.6,59.54,59.59,111700.0,47.1142,47.1221,47.0747,47.1142,111700.0
2012-06-29 13:30:00,59.58,59.6,59.56,59.56,66000.0,47.1063,47.1221,47.0905,47.0905,66000.0
2012-06-29 13:35:00,59.56,59.56,59.5,59.5,38900.0,47.0905,47.0905,47.0431,47.0431,38900.0
2012-06-29 13:40:00,59.5,59.5,59.43,59.43,30400.0,47.0431,47.0431,46.9877,46.9877,30400.0
2012-06-29 13:45:00,59.44,59.5,59.4,59.48,32900.0,46.9956,47.0431,46.964,47.0273,32900.0
2012-06-29 13:50:00,59.48,59.51,59.45,59.5,18900.0,47.0273,47.051,47.0036,47.0431,18900.0
2012-06-29 13:55:00,59.5,59.5,59.46,59.49,28200.0,47.0431,47.0431,47.0115,47.0352,28200.0
2012-06-29 14:00:00,59.49,59.5,59.4,59.4,45700.0,47.0352,47.0431,46.964,46.964,45700.0
2012-06-29 14:05:00,59.4,59.46,59.4,59.4,36500.0,46.964,47.0115,46.964,46.964,36500.0
2012-06-29 14:10:00,59.4,59.48,59.4,59.48,54500.0,46.964,47.0273,46.964,47.0273,54500.0
2012-06-29 14:15:00,59.48,59.57,59.47,59.5,51300.0,47.0273,47.0984,47.0194,47.0431,51300.0
2012-06-29 14:20:00,59.51,59.51,59.45,59.46,18100.0,47.051,47.051,47.0036,47.0115,18100.0
2012-06-29 14:25:00,59.46,59.59,59.46,59.57,36700.0,47.0115,47.1142,47.0115,47.0984,36700.0
2012-06-29 14:30:00,59.58,59.68,59.57,59.65,61300.0,47.1063,47.1854,47.0984,47.1617,61300.0
2012-06-29 14:35:00,59.65,59.79,59.64,59.79,41000.0,47.1617,47.2724,47.1538,47.2724,41000.0
2012-06-29 14:40:00,59.79,59.88,59.74,59.8,44600.0,47.2724,47.3435,47.2328,47.2803,44600.0
2012-06-29 14:45:00,59.8,59.86,59.74,59.86,40900.0,47.2803,47.3277,47.2328,47.3277,40900.0
2012-06-29 14:50:00,59.85,59.94,59.83,59.93,35400.0,47.3198,47.391,47.304,47.3831,35400.0
2012-06-29 14:55:00,59.92,60.0,59.91,59.99,58000.0,47.3752,47.4384,47.3672,47.4305,58000.0
2012-06-29 15:00:00,59.99,60.0,59.93,59.96,51500.0,47.4305,47.4384,47.3831,47.4068,51500.0
2012-06-29 15:05:00,59.95,60.0,59.91,59.99,60700.0,47.3989,47.4384,47.3672,47.4305,60700.0
2012-06-29 15:10:00,59.99,60.0,59.92,59.92,56400.0,47.4305,47.4384,47.3752,47.3752,56400.0
2012-06-29 15:15:00,59.93,59.97,59.92,59.96,36200.0,47.3831,47.4147,47.3752,47.4068,36200.0
2012-06-29 15:20:00,59.96,59.96,59.79,59.83,78700.0,47.4068,47.4068,47.2724,47.304,78700.0
2012-06-29 15:25:00,59.83,59.84,59.78,59.81,43500.0,47.304,47.3119,47.2645,47.2882,43500.0
2012-06-29 15:30:00,59.8,59.81,59.72,59.77,60100.0,47.2803,47.2882,47.217,47.2566,60100.0
2012-06-29 15:35:00,59.77,59.88,59.77,59.83,85700.0,47.2566,47.3435,47.2566,47.304,85700.0
2012-06-29 15:40:00,59.82,59.95,59.82,59.92,114000.0,47.2961,47.3989,47.2961,47.3752,114000.0
2012-06-29 15:45:00,59.93,60.0,59.5,59.98,139100.0,47.3831,47.4384,47.0431,47.4226,139100.0
2012-06-29 15:50:00,59.98,60.0,59.96,59.97,128500.0,47.4226,47.4384,47.4068,47.4147,128500.0
2012-06-29 15:55:00,59.97,60.08,59.94,60.08,354900.0,47.4147,47.5017,47.391,47.5017,354900.0
2012-07-02 09:30:00,59.79,60.08,59.79,60.02,69400.0,47.2724,47.5017,47.2724,47.4542,69400.0
2012-07-02 09:35:00,60.03,60.24,59.89,59.95,37500.0,47.4621,47.6282,47.3514,47.3989,37500.0
2012-07-02 09:40:00,59.95,59.98,59.91,59.94,44000.0,47.3989,47.4226,47.3672,47.391,44000.0
2012-07-02 09:45:00,59.93,59.99,59.92,59.97,35700.0,47.3831,47.4305,47.3752,47.4147,35700.0
2012-07-02 09:50:00,59.97,59.97,59.73,59.77,33300.0,47.4147,47.4147,47.2249,47.2566,33300.0
2012-07-02 09:55:00,59.78,59.81,59.63,59.7,34600.0,47.2645,47.2882,47.1459,47.2012,34600.0
2012-07-02 10:00:00,59.71,59.72,59.5,59.67,79700.0,47.2091,47.217,47.0431,47.1775,79700.0
2012-07-02 10:05:00,59.65,59.8,59.63,59.72,47800.0,47.1617,47.2803,47.1459,47.217,47800.0
2012-07-02 10:10:00,59.72,59.77,59.65,59.68,49900.0,47.217,47.2566,47.1617,47.1854,49900.0
2012-07-02 10:15:00,59.68,59.82,59.68,59.69,68500.0,47.1854,47.2961,47.1854,47.1933,68500.0
2012-07-02 10:20:00,59.7,59.82,59.67,59.71,23400.0,47.2012,47.2961,47.1775,47.2091,23400.0
2012-07-02 10:25:00,59.72,59.72,59.65,59.69,32900.0,47.217,47.217,47.1617,47.1933,32900.0
2012-07-02 10:30:00,59.67,59.79,59.64,59.66,35000.0,47.1775,47.2724,47.1538,47.1696,35000.0
2012-07-02 10:35:00,59.66,59.68,59.61,59.65,34200.0,47.1696,47.1854,47.1301,47.1617,34200.0
2012-07-02 10:40:00,59.65,59.73,59.64,59.69,36900.0,47.1617,47.2249,47.1538,47.1933,36900.0
2012-07-02 10:45:00,59.68,59.89,59.68,59.85,25500.0,47.1854,47.3514,47.1854,47.3198,25500.0
2012-07-02 10:50:00,59.84,59.98,59.84,59.96,28100.0,47.3119,47.4226,47.3119,47.4068,28100.0
2012-07-02 10:55:00,59.94,59.95,59.86,59.88,21800.0,47.391,47.3989,47.3277,47.3435,21800.0
2012-07-02 11:00:00,59.9,59.94,59.85,59.85,22200.0,47.3593,47.391,47.3198,47.3198,22200.0
2012-07-02 11:05:00,59.86,59.87,59.83,59.84,58600.0,47.3277,47.3356,47.304,47.3119,58600.0
2012-07-02 11:10:00,59.84,59.84,59.67,59.67,39900.0,47.3119,47.3119,47.1775,47.1775,39900.0
2012-07-02 11:15:00,59.67,59.8,59.66,59.74,44500.0,47.1775,47.2803,47.1696,47.2328,44500.0
2012-07-02 11:20:00,59.73,59.83,59.73,59.77,27900.0,47.2249,47.304,47.2249,47.2566,27900.0
2012-07-02 11:25:00,59.77,59.79,59.75,59.76,23000.0,47.2566,47.2724,47.2407,47.2486,23000.0
2012-07-02 11:30:00,59.76,59.82,59.75,59.81,15400.0,47.2486,47.2961,47.2407,47.2882,15400.0
2012-07-02 11:35:00,59.81,59.86,59.75,59.75,14600.0,47.2882,47.3277,47.2407,47.2407,14600.0
2012-07-02 11:40:00,59.75,59.81,59.75,59.75,23000.0,47.2407,47.2882,47.2407,47.2407,23000.0
2012-07-02 11:45:00,59.75,59.78,59.74,59.75,30600.0,47.2407,47.2645,47.2328,47.2407,30600.0
2012-07-02 11:50:00,59.75,59.77,59.75,59.75,62200.0,47.2407,47.2566,47.2407,47.2407,62200.0
2012-07-02 11:55:00,59.75,59.82,59.75,59.75,26500.0,47.2407,47.2961,47.2407,47.2407,26500.0
2012-07-02 12:00:00,59.75,59.77,59.74,59.75,23600.0,47.2407,47.2566,47.2328,47.2407,23600.0
2012-07-02 12:05:00,59.74,59.77,59.74,59.75,28800.0,47.2328,47.2566,47.2328,47.2407,28800.0
2012-07-02 12:10:00,59.75,59.78,59.72,59.75,35900.0,47.2407,47.2645,47.217,47.2407,35900.0
2012-07-02 12:15:00,59.76,59.8,59.75,59.76,33600.0,47.2486,47.2803,47.2407,47.2486,33600.0
2012-07-02 12:20:00,59.77,59.83,59.76,59.82,34100.0,47.2566,47.304,47.2486,47.2961,34100.0
2012-07-02 12:25:00,59.83,59.87,59.83,59.86,16600.0,47.304,47.3356,47.304,47.3277,16600.0
2012-07-02 12:30:00,59.87,59.88,59.84,59.85,55500.0,47.3356,47.3435,47.3119,47.3198,55500.0
2012-07-02 12:35:00,59.86,59.91,59.86,59.9,21600.0,47.3277,47.3672,47.3277,47.3593,21600.0
2012-07-02 12:40:00,59.89,59.92,59.87,59.89,26600.0,47.3514,47.3752,47.3356,47.3514,26600.0
2012-07-02 12:45:00,59.89,59.93,59.87,59.93,14500.0,47.3514,47.3831,47.3356,47.3831,14500.0
2012-07-02 12:50:00,59.94,60.04,59.94,60.0,28000.0,47.391,47.47,47.391,47.4384,28000.0
2012-07-02 12:55:00,60.0,60.01,59.98,60.0,13100.0,47.4384,47.4463,47.4226,47.4384,13100.0
2012-07-02 13:00:00,60.0,60.04,59.99,60.02,28800.0,47.4384,47.47,47.4305,47.4542,28800.0
2012-07-02 13:05:00,60.02,60.03,59.98,60.02,20400.0,47.4542,47.4621,47.4226,47.4542,20400.0
2012-07-02 13:10:00,60.01,60.01,59.99,60.01,12800.0,47.4463,47.4463,47.4305,47.4463,12800.0
2012-07-02 13:15:00,60.01,60.06,60.01,60.04,20700.0,47.4463,47.4858,47.4463,47.47,20700.0
2012-07-02 13:20:00,60.04,60.08,60.04,60.08,21100.0,47.47,47.5017,47.47,47.5017,21100.0
2012-07-02 13:25:00,60.07,60.12,60.06,60.11,27500.0,47.4937,47.5333,47.4858,47.5254,27500.0
2012-07-02 13:30:00,60.1,60.18,60.1,60.18,31400.0,47.5175,47.5807,47.5175,47.5807,31400.0
2012-07-02 13:35:00,60.18,60.24,60.18,60.24,44800.0,47.5807,47.6282,47.5807,47.6282,44800.0
2012-07-02 13:40:00,60.23,60.26,60.23,60.26,62200.0,47.6202,47.644,47.6202,47.644,62200.0
2012-07-02 13:45:00,60.25,60.29,60.24,60.28,25000.0,47.6361,47.6677,47.6282,47.6598,25000.0
2012-07-02 13:50:00,60.27,60.4,60.27,60.39,57600.0,47.6519,47.7547,47.6519,47.7468,57600.0
2012-07-02 13:55:00,60.39,60.45,60.39,60.44,58800.0,47.7468,47.7942,47.7468,47.7863,58800.0
2012-07-02 14:00:00,60.45,60.46,60.38,60.41,99900.0,47.7942,47.8021,47.7388,47.7626,99900.0
2012-07-02 14:05:00,60.41,60.52,60.41,60.47,87000.0,47.7626,47.8495,47.7626,47.81,87000.0
2012-07-02 14:10:00,60.47,60.51,60.44,60.47,89000.0,47.81,47.8416,47.7863,47.81,89000.0
2012-07-02 14:15:00,60.48,60.72,60.48,60.53,106500.0,47.8179,48.0077,47.8179,47.8574,106500.0
2012-07-02 14:20:00,60.53,60.54,60.47,60.5,47700.0,47.8574,47.8653,47.81,47.8337,47700.0
2012-07-02 14:25:00,60.49,60.56,60.49,60.51,33000.0,47.8258,47.8812,47.8258,47.8416,33000.0
2012-07-02 14:30:00,60.52,60.54,60.46,60.47,27200.0,47.8495,47.8653,47.8021,47.81,27200.0
2012-07-02 14:35:00,60.46,60.48,60.43,60.43,38800.0,47.8021,47.8179,47.7784,47.7784,38800.0
2012-07-02 14:40:00,60.43,60.45,60.38,60.38,45000.0,47.7784,47.7942,47.7388,47.7388,45000.0
2012-07-02 14:45:00,60.38,60.4,60.34,60.34,33900.0,47.7388,47.7547,47.7072,47.7072,33900.0
2012-07-02 14:50:00,60.35,60.35,60.29,60.29,33000.0,47.7151,47.7151,47.6677,47.6677,33000.0
2012-07-02 14:55:00,60.29,60.31,60.25,60.25,55500.0,47.6677,47.6835,47.6361,47.6361,55500.0
2012-07-02 15:00:00,60.26,60.27,60.23,60.27,64400.0,47.644,47.6519,47.6202,47.6519,64400.0
2012-07-02 15:05:00,60.26,60.3,60.22,60.22,67400.0,47.644,47.6756,47.6123,47.6123,67400.0
2012-07-02 15:10:00,60.22,60.26,60.21,60.26,54500.0,47.6123,47.644,47.6044,47.644,54500.0
2012-07-02 15:15:00,60.26,60.27,60.25,60.25,26500.0,47.644,47.6519,47.6361,47.6361,26500.0
2012-07-02 15:20:00,60.25,60.29,60.24,60.27,43900.0,47.6361,47.6677,47.6282,47.6519,43900.0
2012-07-02 15:25:00,60.29,60.31,60.21,60.22,42200.0,47.6677,47.6835,47.6044,47.6123,42200.0
2012-07-02 15:30:00,60.22,60.31,60.22,60.31,80000.0,47.6123,47.6835,47.6123,47.6835,80000.0
2012-07-02 15:35:00,60.31,60.36,60.3,60.33,62900.0,47.6835,47.723,47.6756,47.6993,62900.0
2012-07-02 15:40:00,60.34,60.37,60.33,60.35,68800.0,47.7072,47.7309,47.6993,47.7151,68800.0
2012-07-02 15:45:00,60.35,60.4,60.32,60.38,126200.0,47.7151,47.7547,47.6914,47.7388,126200.0
2012-07-02 15:50:00,60.37,60.43,60.34,60.39,132200.0,47.7309,47.7784,47.7072,47.7468,132200.0
2012-07-02 15:55:00,60.4,60.51,60.39,60.5,242600.0,47.7547,47.8416,47.7468,47.8337,242600.0
2012-07-03 09:30:00,60.42,60.58,60.38,60.52,177800.0,47.7705,47.897,47.7388,47.8495,177800.0
2012-07-03 09:35:00,60.5,60.66,60.42,60.61,70100.0,47.8337,47.9602,47.7705,47.9207,70100.0
2012-07-03 09:40:00,60.59,60.64,60.58,60.6,20700.0,47.9049,47.9444,47.897,47.9128,20700.0
2012-07-03 09:45:00,60.58,60.79,60.53,60.53,51700.0,47.897,48.063,47.8574,47.8574,51700.0
2012-07-03 09:50:00,60.55,60.63,60.51,60.62,48300.0,47.8733,47.9365,47.8416,47.9286,48300.0
2012-07-03 09:55:00,60.61,60.65,60.52,60.55,45600.0,47.9207,47.9523,47.8495,47.8733,45600.0
2012-07-03 10:00:00,60.55,60.73,60.55,60.72,39900.0,47.8733,48.0156,47.8733,48.0077,39900.0
2012-07-03 10:05:00,60.74,60.84,60.7,60.76,71600.0,48.0235,48.1025,47.9919,48.0393,71600.0
2012-07-03 10:10:00,60.77,60.77,60.6,60.69,44600.0,48.0472,48.0472,47.9128,47.9839,44600.0
2012-07-03 10:15:00,60.7,60.74,60.67,60.68,31200.0,47.9919,48.0235,47.9681,47.976,31200.0
2012-07-03 10:20:00,60.66,60.7,60.66,60.7,24400.0,47.9602,47.9919,47.9602,47.9919,24400.0
2012-07-03 10:25:00,60.7,60.72,60.64,60.66,33400.0,47.9919,48.0077,47.9444,47.9602,33400.0
2012-07-03 10:30:00,60.65,60.7,60.61,60.67,26500.0,47.9523,47.9919,47.9207,47.9681,26500.0
2012-07-03 10:35:00,60.66,60.74,60.66,60.74,35200.0,47.9602,48.0235,47.9602,48.0235,35200.0
2012-07-03 10:40:00,60.73,60.78,60.73,60.77,35100.0,48.0156,48.0551,48.0156,48.0472,35100.0
2012-07-03 10:45:00,60.76,60.89,60.75,60.88,37700.0,48.0393,48.1421,48.0314,48.1342,37700.0
2012-07-03 10:50:00,60.88,60.9,60.82,60.88,35900.0,48.1342,48.15,48.0867,48.1342,35900.0
2012-07-03 10:55:00,60.88,60.89,60.72,60.8,81000.0,48.1342,48.1421,48.0077,48.0709,81000.0
2012-07-03 11:00:00,60.81,60.84,60.78,60.79,25700.0,48.0788,48.1025,48.0551,48.063,25700.0
2012-07-03 11:05:00,60.79,60.8,60.77,60.8,37100.0,48.063,48.0709,48.0472,48.0709,37100.0
2012-07-03 11:10:00,60.8,60.81,60.7,60.8,80500.0,48.0709,48.0788,47.9919,48.0709,80500.0
2012-07-03 11:15:00,60.8,60.92,60.8,60.92,55800.0,48.0709,48.1658,48.0709,48.1658,55800.0
2012-07-03 11:20:00,60.92,61.0,60.92,60.99,40600.0,48.1658,48.229,48.1658,48.2211,40600.0
2012-07-03 11:25:00,60.98,61.1,60.95,61.1,81900.0,48.2132,48.3081,48.1895,48.3081,81900.0
2012-07-03 11:30:00,61.09,61.1,61.0,61.07,38300.0,48.3002,48.3081,48.229,48.2844,38300.0
2012-07-03 11:35:00,61.08,61.09,61.05,61.06,20600.0,48.2923,48.3002,48.2686,48.2765,20600.0
2012-07-03 11:40:00,61.05,61.06,60.99,61.02,57900.0,48.2686,48.2765,48.2211,48.2449,57900.0
2012-07-03 11:45:00,61.02,61.08,60.95,61.08,56500.0,48.2449,48.2923,48.1895,48.2923,56500.0
2012-07-03 11:50:00,61.08,61.11,60.97,61.03,58400.0,48.2923,48.316,48.2053,48.2528,58400.0
2012-07-03 11:55:00,61.04,61.08,61.03,61.05,20300.0,48.2607,48.2923,48.2528,48.2686,20300.0
2012-07-03 12:00:00,61.05,61.06,61.0,61.01,15900.0,48.2686,48.2765,48.229,48.2369,15900.0
2012-07-03 12:05:00,61.02,61.02,60.91,60.91,27700.0,48.2449,48.2449,48.1579,48.1579,27700.0
2012-07-03 12:10:00,60.92,60.99,60.91,60.98,43500.0,48.1658,48.2211,48.1579,48.2132,43500.0
2012-07-03 12:15:00,60.99,61.01,60.95,60.96,34900.0,48.2211,48.2369,48.1895,48.1974,34900.0
2012-07-03 12:20:00,60.96,61.07,60.95,61.05,37700.0,48.1974,48.2844,48.1895,48.2686,37700.0
2012-07-03 12:25:00,61.04,61.04,60.97,60.97,29300.0,48.2607,48.2607,48.2053,48.2053,29300.0
2012-07-03 12:30:00,60.98,60.99,60.93,60.96,32400.0,48.2132,48.2211,48.1737,48.1974,32400.0
2012-07-03 12:35:00,60.95,60.97,60.91,60.95,61100.0,48.1895,48.2053,48.1579,48.1895,61100.0
2012-07-03 12:40:00,60.97,60.98,60.91,60.91,41700.0,48.2053,48.2132,48.1579,48.1579,41700.0
2012-07-03 12:45:00,60.91,60.92,60.79,60.87,100900.0,48.1579,48.1658,48.063,48.1263,100900.0
2012-07-03 12:50:00,60.87,60.97,60.86,60.97,48100.0,48.1263,48.2053,48.1184,48.2053,48100.0
2012-07-03 12:55:00,60.97,61.09,60.97,61.09,91900.0,48.2053,48.3002,48.2053,48.3002,91900.0
2012-07-05 09:30:00,60.53,60.66,60.09,60.65,169800.0,47.8574,47.9602,47.5096,47.9523,169800.0
2012-07-05 09:35:00,60.65,60.7,60.33,60.55,60100.0,47.9523,47.9919,47.6993,47.8733,60100.0
2012-07-05 09:40:00,60.58,60.59,60.39,60.46,30000.0,47.897,47.9049,47.7468,47.8021,30000.0
2012-07-05 09:45:00,60.46,60.5,60.37,60.39,32500.0,47.8021,47.8337,47.7309,47.7468,32500.0
2012-07-05 09:50:00,60.39,60.41,60.27,60.35,40900.0,47.7468,47.7626,47.6519,47.7151,40900.0
2012-07-05 09:55:00,60.37,60.52,60.36,60.44,25700.0,47.7309,47.8495,47.723,47.7863,25700.0
2012-07-05 10:00:00,60.47,60.53,60.42,60.5,33100.0,47.81,47.8574,47.7705,47.8337,33100.0
2012-07-05 10:05:00,60.48,60.5,60.44,60.48,32000.0,47.8179,47.8337,47.7863,47.8179,32000.0
2012-07-05 10:10:00,60.47,60.47,60.11,60.14,120600.0,47.81,47.81,47.5254,47.5491,120600.0
2012-07-05 10:15:00,60.14,60.31,60.12,60.31,58400.0,47.5491,47.6835,47.5333,47.6835,58400.0
2012-07-05 10:20:00,60.33,60.4,60.33,60.4,19600.0,47.6993,47.7547,47.6993,47.7547,19600.0
2012-07-05 10:25:00,60.4,60.48,60.39,60.45,30900.0,47.7547,47.8179,47.7468,47.7942,30900.0
2012-07-05 10:30:00,60.45,60.6,60.45,60.6,13700.0,47.7942,47.9128,47.7942,47.9128,13700.0
2012-07-05 10:35:00,60.6,60.63,60.56,60.57,29000.0,47.9128,47.9365,47.8812,47.8891,29000.0
2012-07-05 10:40:00,60.58,60.69,60.58,60.66,20500.0,47.897,47.9839,47.897,47.9602,20500.0
2012-07-05 10:45:00,60.67,60.74,60.65,60.65,21800.0,47.9681,48.0235,47.9523,47.9523,21800.0
2012-07-05 10:50:00,60.65,60.76,60.65,60.75,32400.0,47.9523,48.0393,47.9523,48.0314,32400.0
2012-07-05 10:55:00,60.76,60.8,60.74,60.76,20200.0,48.0393,48.0709,48.0235,48.0393,20200.0
2012-07-05 11:00:00,60.75,60.83,60.75,60.8,17000.0,48.0314,48.0946,48.0314,48.0709,17000.0
2012-07-05 11:05:00,60.8,60.88,60.79,60.79,14500.0,48.0709,48.1342,48.063,48.063,14500.0
2012-07-05 11:10:00,60.79,60.85,60.76,60.79,17700.0,48.063,48.1104,48.0393,48.063,17700.0
2012-07-05 11:15:00,60.79,60.82,60.72,60.72,52000.0,48.063,48.0867,48.0077,48.0077,52000.0
2012-07-05 11:20:00,60.73,60.76,60.62,60.67,100700.0,48.0156,48.0393,47.9286,47.9681,100700.0
2012-07-05 11:25:00,60.67,60.69,60.57,60.68,46100.0,47.9681,47.9839,47.8891,47.976,46100.0
2012-07-05 11:30:00,60.68,60.75,60.66,60.66,31700.0,47.976,48.0314,47.9602,47.9602,31700.0
2012-07-05 11:35:00,60.66,60.68,60.51,60.51,19200.0,47.9602,47.976,47.8416,47.8416,19200.0
2012-07-05 11:40:00,60.53,60.55,60.48,60.51,50700.0,47.8574,47.8733,47.8179,47.8416,50700.0
2012-07-05 11:45:00,60.52,60.55,60.48,60.52,19500.0,47.8495,47.8733,47.8179,47.8495,19500.0
2012-07-05 11:50:00,60.52,60.6,60.51,60.6,30500.0,47.8495,47.9128,47.8416,47.9128,30500.0
2012-07-05 11:55:00,60.6,60.62,60.56,60.62,17200.0,47.9128,47.9286,47.8812,47.9286,17200.0
2012-07-05 12:00:00,60.62,60.69,60.62,60.67,21100.0,47.9286,47.9839,47.9286,47.9681,21100.0
2012-07-05 12:05:00,60.67,60.73,60.67,60.71,20900.0,47.9681,48.0156,47.9681,47.9998,20900.0
2012-07-05 12:10:00,60.71,60.73,60.7,60.73,9200.0,47.9998,48.0156,47.9919,48.0156,9200.0
2012-07-05 12:15:00,60.73,60.74,60.67,60.68,6500.0,48.0156,48.0235,47.9681,47.976,6500.0
2012-07-05 12:20:00,60.68,60.79,60.68,60.72,26300.0,47.976,48.063,47.976,48.0077,26300.0
2012-07-05 12:25:00,60.73,60.75,60.67,60.67,18700.0,48.0156,48.0314,47.9681,47.9681,18700.0
2012-07-05 12:30:00,60.68,60.69,60.61,60.64,24300.0,47.976,47.9839,47.9207,47.9444,24300.0
2012-07-05 12:35:00,60.64,60.65,60.61,60.65,14800.0,47.9444,47.9523,47.9207,47.9523,14800.0
2012-07-05 12:40:00,60.64,60.65,60.61,60.63,12600.0,47.9444,47.9523,47.9207,47.9365,12600.0
2012-07-05 12:45:00,60.63,60.64,60.6,60.61,20500.0,47.9365,47.9444,47.9128,47.9207,20500.0
2012-07-05 12:50:00,60.62,60.62,60.6,60.62,6200.0,47.9286,47.9286,47.9128,47.9286,6200.0
2012-07-05 12:55:00,60.62,60.64,60.61,60.62,8800.0,47.9286,47.9444,47.9207,47.9286,8800.0
2012-07-05 13:00:00,60.62,60.64,60.62,60.63,8900.0,47.9286,47.9444,47.9286,47.9365,8900.0
2012-07-05 13:05:00,60.62,60.65,60.61,60.65,18800.0,47.9286,47.9523,47.9207,47.9523,18800.0
2012-07-05 13:10:00,60.64,60.68,60.63,60.65,30100.0,47.9444,47.976,47.9365,47.9523,30100.0
2012-07-05 13:15:00,60.66,60.69,60.64,60.64,33600.0,47.9602,47.9839,47.9444,47.9444,33600.0
2012-07-05 13:20:00,60.64,60.69,60.64,60.69,11400.0,47.9444,47.9839,47.9444,47.9839,11400.0
2012-07-05 13:25:00,60.7,60.73,60.69,60.7,14000.0,47.9919,48.0156,47.9839,47.9919,14000.0
2012-07-05 13:30:00,60.7,60.73,60.66,60.68,13700.0,47.9919,48.0156,47.9602,47.976,13700.0
2012-07-05 13:35:00,60.69,60.7,60.68,60.69,21800.0,47.9839,47.9919,47.976,47.9839,21800.0
2012-07-05 13:40:00,60.69,60.73,60.68,60.7,10100.0,47.9839,48.0156,47.976,47.9919,10100.0
2012-07-05 13:45:00,60.7,60.86,60.7,60.85,19500.0,47.9919,48.1184,47.9919,48.1104,19500.0
2012-07-05 13:50:00,60.85,60.89,60.84,60.88,18200.0,48.1104,48.1421,48.1025,48.1342,18200.0
2012-07-05 13:55:00,60.88,60.88,60.8,60.8,11700.0,48.1342,48.1342,48.0709,48.0709,11700.0
2012-07-05 14:00:00,60.81,60.82,60.76,60.78,23100.0,48.0788,48.0867,48.0393,48.0551,23100.0
2012-07-05 14:05:00,60.79,60.82,60.73,60.73,27300.0,48.063,48.0867,48.0156,48.0156,27300.0
2012-07-05 14:10:00,60.74,60.75,60.71,60.71,17000.0,48.0235,48.0314,47.9998,47.9998,17000.0
2012-07-05 14:15:00,60.72,60.72,60.7,60.72,20600.0,48.0077,48.0077,47.9919,48.0077,20600.0
2012-07-05 14:20:00,60.71,60.75,60.71,60.74,18600.0,47.9998,48.0314,47.9998,48.0235,18600.0
2012-07-05 14:25:00,60.74,60.75,60.71,60.72,25200.0,48.0235,48.0314,47.9998,48.0077,25200.0
2012-07-05 14:30:00,60.72,60.72,60.62,60.62,27100.0,48.0077,48.0077,47.9286,47.9286,27100.0
2012-07-05 14:35:00,60.62,60.63,60.49,60.49,49000.0,47.9286,47.9365,47.8258,47.8258,49000.0
2012-07-05 14:40:00,60.49,60.52,60.43,60.44,44600.0,47.8258,47.8495,47.7784,47.7863,44600.0
2012-07-05 14:45:00,60.44,60.48,60.4,60.4,35400.0,47.7863,47.8179,47.7547,47.7547,35400.0
2012-07-05 14:50:00,60.41,60.42,60.28,60.28,81500.0,47.7626,47.7705,47.6598,47.6598,81500.0
2012-07-05 14:55:00,60.29,60.38,60.28,60.36,99100.0,47.6677,47.7388,47.6598,47.723,99100.0
2012-07-05 15:00:00,60.36,60.5,60.35,60.49,50200.0,47.723,47.8337,47.7151,47.8258,50200.0
2012-07-05 15:05:00,60.48,60.49,60.42,60.45,38200.0,47.8179,47.8258,47.7705,47.7942,38200.0
2012-07-05 15:10:00,60.44,60.44,60.36,60.39,46900.0,47.7863,47.7863,47.723,47.7468,46900.0
2012-07-05 15:15:00,60.38,60.4,60.35,60.35,39500.0,47.7388,47.7547,47.7151,47.7151,39500.0
2012-07-05 15:20:00,60.35,60.35,60.24,60.29,79800.0,47.7151,47.7151,47.6282,47.6677,79800.0
2012-07-05 15:25:00,60.28,60.4,60.28,60.38,54600.0,47.6598,47.7547,47.6598,47.7388,54600.0
2012-07-05 15:30:00,60.39,60.41,60.33,60.38,81800.0,47.7468,47.7626,47.6993,47.7388,81800.0
2012-07-05 15:35:00,60.37,60.39,60.3,60.31,83000.0,47.7309,47.7468,47.6756,47.6835,83000.0
2012-07-05 15:40:00,60.31,60.43,60.28,60.34,51100.0,47.6835,47.7784,47.6598,47.7072,51100.0
2012-07-05 15:45:00,60.35,60.41,60.3,60.35,60800.0,47.7151,47.7626,47.6756,47.7151,60800.0
2012-07-05 15:50:00,60.35,60.39,60.27,60.3,77600.0,47.7151,47.7468,47.6519,47.6756,77600.0
2012-07-05 15:55:00,60.31,60.35,60.22,60.25,121500.0,47.6835,47.7151,47.6123,47.6361,121500.0
2012-07-06 09:30:00,59.54,59.54,58.96,59.28,90200.0,47.0747,47.0747,46.6161,46.8691,90200.0
2012-07-06 09:35:00,59.26,59.29,59.03,59.12,100000.0,46.8533,46.877,46.6715,46.7426,100000.0
2012-07-06 09:40:00,59.12,59.18,59.06,59.07,70500.0,46.7426,46.7901,46.6952,46.7031,70500.0
2012-07-06 09:45:00,59.08,59.08,58.69,58.76,115900.0,46.711,46.711,46.4027,46.458,115900.0
2012-07-06 09:50:00,58.75,58.76,58.57,58.58,74300.0,46.4501,46.458,46.3078,46.3157,74300.0
2012-07-06 09:55:00,58.58,58.64,58.48,58.64,69100.0,46.3157,46.3631,46.2366,46.3631,69100.0
2012-07-06 10:00:00,58.64,58.77,58.63,58.72,45700.0,46.3631,46.4659,46.3552,46.4264,45700.0
2012-07-06 10:05:00,58.73,58.78,58.71,58.72,32300.0,46.4343,46.4738,46.4185,46.4264,32300.0
2012-07-06 10:10:00,58.72,58.9,58.71,58.89,54100.0,46.4264,46.5687,46.4185,46.5608,54100.0
2012-07-06 10:15:00,58.87,58.92,58.81,58.86,51300.0,46.545,46.5845,46.4975,46.5371,51300.0
2012-07-06 10:20:00,58.87,59.0,58.87,58.98,44100.0,46.545,46.6478,46.545,46.6319,44100.0
2012-07-06 10:25:00,58.98,59.0,58.93,58.95,26100.0,46.6319,46.6478,46.5924,46.6082,26100.0
2012-07-06 10:30:00,58.95,58.95,58.7,58.7,33900.0,46.6082,46.6082,46.4106,46.4106,33900.0
2012-07-06 10:35:00,58.7,58.73,58.68,58.72,17400.0,46.4106,46.4343,46.3948,46.4264,17400.0
2012-07-06 10:40:00,58.73,58.75,58.63,58.65,27200.0,46.4343,46.4501,46.3552,46.371,27200.0
2012-07-06 10:45:00,58.65,58.66,58.5,58.52,32100.0,46.371,46.3789,46.2524,46.2683,32100.0
2012-07-06 10:50:00,58.52,58.52,58.4,58.43,27300.0,46.2683,46.2683,46.1734,46.1971,27300.0
2012-07-06 10:55:00,58.44,58.47,58.31,58.33,59500.0,46.205,46.2287,46.1022,46.118,59500.0
2012-07-06 11:00:00,58.33,58.35,58.25,58.34,55900.0,46.118,46.1338,46.0548,46.1259,55900.0
2012-07-06 11:05:00,58.34,58.43,58.34,58.37,28700.0,46.1259,46.1971,46.1259,46.1497,28700.0
2012-07-06 11:10:00,58.37,58.4,58.29,58.32,33300.0,46.1497,46.1734,46.0864,46.1101,33300.0
2012-07-06 11:15:00,58.32,58.48,58.32,58.48,30900.0,46.1101,46.2366,46.1101,46.2366,30900.0
2012-07-06 11:20:00,58.48,58.5,58.42,58.46,22700.0,46.2366,46.2524,46.1892,46.2208,22700.0
2012-07-06 11:25:00,58.46,58.46,58.39,58.4,39100.0,46.2208,46.2208,46.1655,46.1734,39100.0
2012-07-06 11:30:00,58.4,58.42,58.34,58.41,26100.0,46.1734,46.1892,46.1259,46.1813,26100.0
2012-07-06 11:35:00,58.42,58.46,58.39,58.39,24400.0,46.1892,46.2208,46.1655,46.1655,24400.0
2012-07-06 11:40:00,58.39,58.4,58.34,58.39,18700.0,46.1655,46.1734,46.1259,46.1655,18700.0
2012-07-06 11:45:00,58.39,58.46,58.39,58.44,15800.0,46.1655,46.2208,46.1655,46.205,15800.0
2012-07-06 11:50:00,58.45,58.47,58.43,58.45,25500.0,46.2129,46.2287,46.1971,46.2129,25500.0
2012-07-06 11:55:00,58.46,58.47,58.42,58.45,34300.0,46.2208,46.2287,46.1892,46.2129,34300.0
2012-07-06 12:00:00,58.44,58.44,58.37,58.37,33900.0,46.205,46.205,46.1497,46.1497,33900.0
2012-07-06 12:05:00,58.38,58.39,58.35,58.37,17100.0,46.1576,46.1655,46.1338,46.1497,17100.0
2012-07-06 12:10:00,58.37,58.42,58.35,58.36,41300.0,46.1497,46.1892,46.1338,46.1418,41300.0
2012-07-06 12:15:00,58.35,58.44,58.35,58.42,15600.0,46.1338,46.205,46.1338,46.1892,15600.0
2012-07-06 12:20:00,58.43,58.44,58.37,58.4,13000.0,46.1971,46.205,46.1497,46.1734,13000.0
2012-07-06 12:25:00,58.39,58.39,58.34,58.37,14100.0,46.1655,46.1655,46.1259,46.1497,14100.0
2012-07-06 12:30:00,58.38,58.44,58.38,58.43,14400.0,46.1576,46.205,46.1576,46.1971,14400.0
2012-07-06 12:35:00,58.43,58.47,58.4,58.4,23900.0,46.1971,46.2287,46.1734,46.1734,23900.0
2012-07-06 12:40:00,58.41,58.53,58.41,58.51,32900.0,46.1813,46.2762,46.1813,46.2603,32900.0
2012-07-06 12:45:00,58.5,58.56,58.49,58.55,25100.0,46.2524,46.2999,46.2445,46.292,25100.0
2012-07-06 12:50:00,58.55,58.56,58.52,58.55,12800.0,46.292,46.2999,46.2683,46.292,12800.0
2012-07-06 12:55:00,58.53,58.59,58.52,58.58,20700.0,46.2762,46.3236,46.2683,46.3157,20700.0
2012-07-06 13:00:00,58.58,58.58,58.53,58.53,16200.0,46.3157,46.3157,46.2762,46.2762,16200.0
2012-07-06 13:05:00,58.52,58.54,58.5,58.52,11800.0,46.2683,46.2841,46.2524,46.2683,11800.0
2012-07-06 13:10:00,58.53,58.53,58.45,58.46,11500.0,46.2762,46.2762,46.2129,46.2208,11500.0
2012-07-06 13:15:00,58.46,58.52,58.45,58.5,17100.0,46.2208,46.2683,46.2129,46.2524,17100.0
2012-07-06 13:20:00,58.49,58.49,58.43,58.44,9000.0,46.2445,46.2445,46.1971,46.205,9000.0
2012-07-06 13:25:00,58.44,58.45,58.39,58.39,7300.0,46.205,46.2129,46.1655,46.1655,7300.0
2012-07-06 13:30:00,58.39,58.39,58.34,58.34,13200.0,46.1655,46.1655,46.1259,46.1259,13200.0
2012-07-06 13:35:00,58.35,58.39,58.33,58.38,23500.0,46.1338,46.1655,46.118,46.1576,23500.0
2012-07-06 13:40:00,58.38,58.4,58.35,58.37,41100.0,46.1576,46.1734,46.1338,46.1497,41100.0
2012-07-06 13:45:00,58.37,58.37,58.33,58.33,24300.0,46.1497,46.1497,46.118,46.118,24300.0
2012-07-06 13:50:00,58.33,58.35,58.3,58.3,18100.0,46.118,46.1338,46.0943,46.0943,18100.0
2012-07-06 13:55:00,58.29,58.3,58.23,58.25,35200.0,46.0864,46.0943,46.039,46.0548,35200.0
2012-07-06 14:00:00,58.26,58.32,58.25,58.32,18200.0,46.0627,46.1101,46.0548,46.1101,18200.0
2012-07-06 14:05:00,58.32,58.35,58.32,58.35,33200.0,46.1101,46.1338,46.1101,46.1338,33200.0
2012-07-06 14:10:00,58.34,58.38,58.33,58.38,37800.0,46.1259,46.1576,46.118,46.1576,37800.0
2012-07-06 14:15:00,58.38,58.39,58.35,58.36,49100.0,46.1576,46.1655,46.1338,46.1418,49100.0
2012-07-06 14:20:00,58.36,58.39,58.34,58.38,36100.0,46.1418,46.1655,46.1259,46.1576,36100.0
2012-07-06 14:25:00,58.37,58.38,58.35,58.36,17000.0,46.1497,46.1576,46.1338,46.1418,17000.0
2012-07-06 14:30:00,58.36,58.37,58.35,58.36,11400.0,46.1418,46.1497,46.1338,46.1418,11400.0
2012-07-06 14:35:00,58.36,58.36,58.27,58.31,44000.0,46.1418,46.1418,46.0706,46.1022,44000.0
2012-07-06 14:40:00,58.31,58.31,58.26,58.27,11800.0,46.1022,46.1022,46.0627,46.0706,11800.0
2012-07-06 14:45:00,58.27,58.3,58.26,58.29,17300.0,46.0706,46.0943,46.0627,46.0864,17300.0
2012-07-06 14:50:00,58.29,58.35,58.29,58.34,19000.0,46.0864,46.1338,46.0864,46.1259,19000.0
2012-07-06 14:55:00,58.34,58.35,58.25,58.29,31400.0,46.1259,46.1338,46.0548,46.0864,31400.0
2012-07-06 15:00:00,58.28,58.31,58.26,58.27,21100.0,46.0785,46.1022,46.0627,46.0706,21100.0
2012-07-06 15:05:00,58.26,58.3,58.26,58.3,47200.0,46.0627,46.0943,46.0627,46.0943,47200.0
2012-07-06 15:10:00,58.3,58.39,58.29,58.38,29000.0,46.0943,46.1655,46.0864,46.1576,29000.0
2012-07-06 15:15:00,58.39,58.55,58.39,58.54,41100.0,46.1655,46.292,46.1655,46.2841,41100.0
2012-07-06 15:20:00,58.53,58.54,58.42,58.49,47300.0,46.2762,46.2841,46.1892,46.2445,47300.0
2012-07-06 15:25:00,58.49,58.5,58.4,58.49,25200.0,46.2445,46.2524,46.1734,46.2445,25200.0
2012-07-06 15:30:00,58.49,58.62,58.49,58.62,31200.0,46.2445,46.3473,46.2445,46.3473,31200.0
2012-07-06 15:35:00,58.61,58.64,58.46,58.48,48700.0,46.3394,46.3631,46.2208,46.2366,48700.0
2012-07-06 15:40:00,58.48,58.54,58.4,58.48,81100.0,46.2366,46.2841,46.1734,46.2366,81100.0
2012-07-06 15:45:00,58.48,58.5,58.43,58.45,85000.0,46.2366,46.2524,46.1971,46.2129,85000.0
2012-07-06 15:50:00,58.45,58.5,58.45,58.48,96000.0,46.2129,46.2524,46.2129,46.2366,96000.0
2012-07-06 15:55:00,58.48,58.52,58.4,58.45,224000.0,46.2366,46.2683,46.1734,46.2129,224000.0
2012-07-09 09:30:00,58.24,58.4,58.16,58.3,61500.0,46.0469,46.1734,45.9836,46.0943,61500.0
2012-07-09 09:35:00,58.29,58.35,58.2,58.2,38200.0,46.0864,46.1338,46.0153,46.0153,38200.0
2012-07-09 09:40:00,58.19,58.24,58.08,58.1,34600.0,46.0073,46.0469,45.9204,45.9362,34600.0
2012-07-09 09:45:00,58.1,58.1,57.81,57.96,38500.0,45.9362,45.9362,45.7069,45.8255,38500.0
2012-07-09 09:50:00,57.95,57.98,57.82,57.88,81000.0,45.8176,45.8413,45.7148,45.7622,81000.0
2012-07-09 09:55:00,57.88,57.95,57.83,57.85,37500.0,45.7622,45.8176,45.7227,45.7385,37500.0
2012-07-09 10:00:00,57.84,57.84,57.75,57.8,62700.0,45.7306,45.7306,45.6595,45.699,62700.0
2012-07-09 10:05:00,57.81,57.85,57.74,57.77,53600.0,45.7069,45.7385,45.6516,45.6753,53600.0
2012-07-09 10:10:00,57.76,57.8,57.69,57.76,161400.0,45.6674,45.699,45.612,45.6674,161400.0
2012-07-09 10:15:00,57.77,57.81,57.74,57.76,35500.0,45.6753,45.7069,45.6516,45.6674,35500.0
2012-07-09 10:20:00,57.77,57.79,57.72,57.76,27200.0,45.6753,45.6911,45.6357,45.6674,27200.0
2012-07-09 10:25:00,57.76,57.83,57.75,57.8,31300.0,45.6674,45.7227,45.6595,45.699,31300.0
2012-07-09 10:30:00,57.8,57.83,57.75,57.77,37200.0,45.699,45.7227,45.6595,45.6753,37200.0
2012-07-09 10:35:00,57.77,57.83,57.76,57.79,49400.0,45.6753,45.7227,45.6674,45.6911,49400.0
2012-07-09 10:40:00,57.79,57.82,57.76,57.76,38900.0,45.6911,45.7148,45.6674,45.6674,38900.0
2012-07-09 10:45:00,57.77,57.81,57.76,57.8,51100.0,45.6753,45.7069,45.6674,45.699,51100.0
2012-07-09 10:50:00,57.79,57.83,57.78,57.8,136800.0,45.6911,45.7227,45.6832,45.699,136800.0
2012-07-09 10:55:00,57.81,57.87,57.79,57.86,26200.0,45.7069,45.7543,45.6911,45.7464,26200.0
2012-07-09 11:00:00,57.88,57.91,57.8,57.81,57700.0,45.7622,45.786,45.699,45.7069,57700.0
2012-07-09 11:05:00,57.83,57.86,57.8,57.8,21900.0,45.7227,45.7464,45.699,45.699,21900.0
2012-07-09 11:10:00,57.8,57.84,57.79,57.8,16900.0,45.699,45.7306,45.6911,45.699,16900.0
2012-07-09 11:15:00,57.79,57.81,57.78,57.78,25200.0,45.6911,45.7069,45.6832,45.6832,25200.0
2012-07-09 11:20:00,57.79,57.88,57.79,57.84,19300.0,45.6911,45.7622,45.6911,45.7306,19300.0
2012-07-09 11:25:00,57.85,57.91,57.8,57.89,60800.0,45.7385,45.786,45.699,45.7702,60800.0
2012-07-09 11:30:00,57.89,58.01,57.89,57.94,19200.0,45.7702,45.865,45.7702,45.8097,19200.0
2012-07-09 11:35:00,57.93,57.99,57.91,57.91,19300.0,45.8018,45.8492,45.786,45.786,19300.0
2012-07-09 11:40:00,57.91,57.92,57.86,57.86,27300.0,45.786,45.7939,45.7464,45.7464,27300.0
2012-07-09 11:45:00,57.86,57.91,57.84,57.9,27900.0,45.7464,45.786,45.7306,45.7781,27900.0
2012-07-09 11:50:00,57.9,57.91,57.81,57.81,12500.0,45.7781,45.786,45.7069,45.7069,12500.0
2012-07-09 11:55:00,57.81,57.83,57.74,57.75,28500.0,45.7069,45.7227,45.6516,45.6595,28500.0
2012-07-09 12:00:00,57.75,57.8,57.74,57.79,12600.0,45.6595,45.699,45.6516,45.6911,12600.0
2012-07-09 12:05:00,57.79,57.87,57.79,57.82,16300.0,45.6911,45.7543,45.6911,45.7148,16300.0
2012-07-09 12:10:00,57.81,57.9,57.81,57.9,8000.0,45.7069,45.7781,45.7069,45.7781,8000.0
2012-07-09 12:15:00,57.9,57.9,57.88,57.9,16600.0,45.7781,45.7781,45.7622,45.7781,16600.0
2012-07-09 12:20:00,57.9,58.0,57.9,57.99,38700.0,45.7781,45.8571,45.7781,45.8492,38700.0
2012-07-09 12:25:00,57.98,58.01,57.97,57.98,25800.0,45.8413,45.865,45.8334,45.8413,25800.0
2012-07-09 12:30:00,57.99,58.0,57.95,57.98,35300.0,45.8492,45.8571,45.8176,45.8413,35300.0
2012-07-09 12:35:00,57.98,57.99,57.93,57.94,8200.0,45.8413,45.8492,45.8018,45.8097,8200.0
2012-07-09 12:40:00,57.94,57.94,57.86,57.86,12600.0,45.8097,45.8097,45.7464,45.7464,12600.0
2012-07-09 12:45:00,57.87,57.88,57.85,57.88,12300.0,45.7543,45.7622,45.7385,45.7622,12300.0
2012-07-09 12:50:00,57.88,57.95,57.88,57.91,16200.0,45.7622,45.8176,45.7622,45.786,16200.0
2012-07-09 12:55:00,57.92,57.93,57.88,57.9,17300.0,45.7939,45.8018,45.7622,45.7781,17300.0
2012-07-09 13:00:00,57.89,57.9,57.89,57.9,15300.0,45.7702,45.7781,45.7702,45.7781,15300.0
2012-07-09 13:05:00,57.9,57.9,57.85,57.87,13400.0,45.7781,45.7781,45.7385,45.7543,13400.0
2012-07-09 13:10:00,57.87,57.87,57.84,57.84,7200.0,45.7543,45.7543,45.7306,45.7306,7200.0
2012-07-09 13:15:00,57.85,57.9,57.84,57.88,18400.0,45.7385,45.7781,45.7306,45.7622,18400.0
2012-07-09 13:20:00,57.88,57.89,57.87,57.88,10800.0,45.7622,45.7702,45.7543,45.7622,10800.0
2012-07-09 13:25:00,57.89,57.95,57.89,57.94,25400.0,45.7702,45.8176,45.7702,45.8097,25400.0
2012-07-09 13:30:00,57.95,57.95,57.94,57.94,8900.0,45.8176,45.8176,45.8097,45.8097,8900.0
2012-07-09 13:35:00,57.95,58.01,57.94,57.99,37900.0,45.8176,45.865,45.8097,45.8492,37900.0
2012-07-09 13:40:00,58.0,58.01,57.97,57.99,29700.0,45.8571,45.865,45.8334,45.8492,29700.0
2012-07-09 13:45:00,57.99,58.0,57.97,57.98,31100.0,45.8492,45.8571,45.8334,45.8413,31100.0
2012-07-09 13:50:00,57.98,57.99,57.95,57.95,17400.0,45.8413,45.8492,45.8176,45.8176,17400.0
2012-07-09 13:55:00,57.95,58.0,57.95,57.97,13100.0,45.8176,45.8571,45.8176,45.8334,13100.0
2012-07-09 14:00:00,57.98,57.98,57.93,57.97,14100.0,45.8413,45.8413,45.8018,45.8334,14100.0
2012-07-09 14:05:00,57.97,57.98,57.93,57.93,17400.0,45.8334,45.8413,45.8018,45.8018,17400.0
2012-07-09 14:10:00,57.93,57.95,57.93,57.93,14000.0,45.8018,45.8176,45.8018,45.8018,14000.0
2012-07-09 14:15:00,57.93,57.94,57.86,57.87,18500.0,45.8018,45.8097,45.7464,45.7543,18500.0
2012-07-09 14:20:00,57.88,57.9,57.87,57.9,10600.0,45.7622,45.7781,45.7543,45.7781,10600.0
2012-07-09 14:25:00,57.89,57.89,57.85,57.88,13000.0,45.7702,45.7702,45.7385,45.7622,13000.0
2012-07-09 14:30:00,57.88,57.9,57.87,57.89,20400.0,45.7622,45.7781,45.7543,45.7702,20400.0
2012-07-09 14:35:00,57.89,57.9,57.87,57.89,16100.0,45.7702,45.7781,45.7543,45.7702,16100.0
2012-07-09 14:40:00,57.89,57.9,57.81,57.87,15400.0,45.7702,45.7781,45.7069,45.7543,15400.0
2012-07-09 14:45:00,57.87,57.88,57.76,57.81,14200.0,45.7543,45.7622,45.6674,45.7069,14200.0
2012-07-09 14:50:00,57.82,57.86,57.81,57.84,27000.0,45.7148,45.7464,45.7069,45.7306,27000.0
2012-07-09 14:55:00,57.84,57.84,57.8,57.82,16900.0,45.7306,45.7306,45.699,45.7148,16900.0
2012-07-09 15:00:00,57.82,57.86,57.8,57.85,25400.0,45.7148,45.7464,45.699,45.7385,25400.0
2012-07-09 15:05:00,57.85,57.85,57.81,57.81,26700.0,45.7385,45.7385,45.7069,45.7069,26700.0
2012-07-09 15:10:00,57.82,57.83,57.79,57.79,16900.0,45.7148,45.7227,45.6911,45.6911,16900.0
2012-07-09 15:15:00,57.79,57.82,57.77,57.79,35400.0,45.6911,45.7148,45.6753,45.6911,35400.0
2012-07-09 15:20:00,57.79,57.84,57.74,57.83,47700.0,45.6911,45.7306,45.6516,45.7227,47700.0
2012-07-09 15:25:00,57.83,57.86,57.79,57.83,53200.0,45.7227,45.7464,45.6911,45.7227,53200.0
2012-07-09 15:30:00,57.82,57.85,57.8,57.84,45300.0,45.7148,45.7385,45.699,45.7306,45300.0
2012-07-09 15:35:00,57.83,57.86,57.83,57.84,35300.0,45.7227,45.7464,45.7227,45.7306,35300.0
2012-07-09 15:40:00,57.84,57.85,57.83,57.83,45300.0,45.7306,45.7385,45.7227,45.7227,45300.0
2012-07-09 15:45:00,57.82,57.86,57.8,57.85,62900.0,45.7148,45.7464,45.699,45.7385,62900.0
2012-07-09 15:50:00,57.84,57.86,57.8,57.85,77200.0,45.7306,45.7464,45.699,45.7385,77200.0
2012-07-09 15:55:00,57.84,57.88,57.8,57.81,198400.0,45.7306,45.7622,45.699,45.7069,198400.0
2012-07-10 09:30:00,58.14,58.65,57.89,58.13,127800.0,45.9678,46.371,45.7702,45.9599,127800.0
2012-07-10 09:35:00,58.15,58.27,58.14,58.22,45000.0,45.9757,46.0706,45.9678,46.0311,45000.0
2012-07-10 09:40:00,58.23,58.44,58.2,58.2,49300.0,46.039,46.205,46.0153,46.0153,49300.0
2012-07-10 09:45:00,58.23,58.35,58.17,58.19,28300.0,46.039,46.1338,45.9915,46.0073,28300.0
2012-07-10 09:50:00,58.2,58.2,58.01,58.02,106200.0,46.0153,46.0153,45.865,45.8729,106200.0
2012-07-10 09:55:00,58.02,58.06,57.88,57.91,47300.0,45.8729,45.9046,45.7622,45.786,47300.0
2012-07-10 10:00:00,57.9,58.01,57.79,57.8,35400.0,45.7781,45.865,45.6911,45.699,35400.0
2012-07-10 10:05:00,57.79,57.8,57.74,57.75,49900.0,45.6911,45.699,45.6516,45.6595,49900.0
2012-07-10 10:10:00,57.74,57.88,57.74,57.75,33200.0,45.6516,45.7622,45.6516,45.6595,33200.0
2012-07-10 10:15:00,57.75,57.82,57.72,57.73,48400.0,45.6595,45.7148,45.6357,45.6436,48400.0
2012-07-10 10:20:00,57.72,57.81,57.67,57.8,28600.0,45.6357,45.7069,45.5962,45.699,28600.0
2012-07-10 10:25:00,57.79,57.86,57.78,57.82,25100.0,45.6911,45.7464,45.6832,45.7148,25100.0
2012-07-10 10:30:00,57.81,57.84,57.76,57.76,19100.0,45.7069,45.7306,45.6674,45.6674,19100.0
2012-07-10 10:35:00,57.76,57.77,57.7,57.7,30400.0,45.6674,45.6753,45.6199,45.6199,30400.0
2012-07-10 10:40:00,57.7,57.77,57.68,57.77,22700.0,45.6199,45.6753,45.6041,45.6753,22700.0
2012-07-10 10:45:00,57.77,57.79,57.7,57.73,20900.0,45.6753,45.6911,45.6199,45.6436,20900.0
2012-07-10 10:50:00,57.71,57.76,57.67,57.73,19100.0,45.6278,45.6674,45.5962,45.6436,19100.0
2012-07-10 10:55:00,57.71,57.74,57.59,57.62,24500.0,45.6278,45.6516,45.533,45.5567,24500.0
2012-07-10 11:00:00,57.61,57.61,57.55,57.58,21800.0,45.5488,45.5488,45.5013,45.5251,21800.0
2012-07-10 11:05:00,57.56,57.57,57.45,57.51,24600.0,45.5092,45.5171,45.4223,45.4697,24600.0
2012-07-10 11:10:00,57.5,57.57,57.46,57.52,24100.0,45.4618,45.5171,45.4302,45.4776,24100.0
2012-07-10 11:15:00,57.53,57.57,57.51,57.56,23900.0,45.4855,45.5171,45.4697,45.5092,23900.0
2012-07-10 11:20:00,57.56,57.68,57.56,57.68,25100.0,45.5092,45.6041,45.5092,45.6041,25100.0
2012-07-10 11:25:00,57.68,57.7,57.63,57.64,21900.0,45.6041,45.6199,45.5646,45.5725,21900.0
2012-07-10 11:30:00,57.64,57.73,57.6,57.72,24700.0,45.5725,45.6436,45.5409,45.6357,24700.0
2012-07-10 11:35:00,57.73,57.76,57.63,57.68,48100.0,45.6436,45.6674,45.5646,45.6041,48100.0
2012-07-10 11:40:00,57.7,57.72,57.64,57.65,13600.0,45.6199,45.6357,45.5725,45.5804,13600.0
2012-07-10 11:45:00,57.65,57.65,57.43,57.46,62700.0,45.5804,45.5804,45.4065,45.4302,62700.0
2012-07-10 11:50:00,57.45,57.46,57.39,57.41,46800.0,45.4223,45.4302,45.3748,45.3906,46800.0
2012-07-10 11:55:00,57.41,57.42,57.4,57.42,19200.0,45.3906,45.3986,45.3827,45.3986,19200.0
2012-07-10 12:00:00,57.43,57.47,57.42,57.45,23800.0,45.4065,45.4381,45.3986,45.4223,23800.0
2012-07-10 12:05:00,57.45,57.47,57.38,57.38,27600.0,45.4223,45.4381,45.3669,45.3669,27600.0
2012-07-10 12:10:00,57.38,57.38,57.31,57.36,24000.0,45.3669,45.3669,45.3116,45.3511,24000.0
2012-07-10 12:15:00,57.35,57.35,57.31,57.32,26400.0,45.3432,45.3432,45.3116,45.3195,26400.0
2012-07-10 12:20:00,57.33,57.38,57.33,57.35,29500.0,45.3274,45.3669,45.3274,45.3432,29500.0
2012-07-10 12:25:00,57.35,57.35,57.29,57.31,15300.0,45.3432,45.3432,45.2958,45.3116,15300.0
2012-07-10 12:30:00,57.3,57.39,57.3,57.39,27600.0,45.3037,45.3748,45.3037,45.3748,27600.0
2012-07-10 12:35:00,57.39,57.45,57.39,57.45,22200.0,45.3748,45.4223,45.3748,45.4223,22200.0
2012-07-10 12:40:00,57.45,57.5,57.44,57.48,20000.0,45.4223,45.4618,45.4144,45.446,20000.0
2012-07-10 12:45:00,57.49,57.49,57.44,57.44,19200.0,45.4539,45.4539,45.4144,45.4144,19200.0
2012-07-10 12:50:00,57.45,57.45,57.39,57.39,12800.0,45.4223,45.4223,45.3748,45.3748,12800.0
2012-07-10 12:55:00,57.39,57.39,57.33,57.33,39300.0,45.3748,45.3748,45.3274,45.3274,39300.0
2012-07-10 13:00:00,57.34,57.35,57.33,57.34,14800.0,45.3353,45.3432,45.3274,45.3353,14800.0
2012-07-10 13:05:00,57.34,57.35,57.31,57.34,20200.0,45.3353,45.3432,45.3116,45.3353,20200.0
2012-07-10 13:10:00,57.34,57.38,57.34,57.38,21700.0,45.3353,45.3669,45.3353,45.3669,21700.0
2012-07-10 13:15:00,57.37,57.41,57.37,57.4,12100.0,45.359,45.3906,45.359,45.3827,12100.0
2012-07-10 13:20:00,57.41,57.41,57.23,57.23,41400.0,45.3906,45.3906,45.2483,45.2483,41400.0
2012-07-10 13:25:00,57.23,57.23,57.2,57.2,28600.0,45.2483,45.2483,45.2246,45.2246,28600.0
2012-07-10 13:30:00,57.2,57.21,57.15,57.2,30700.0,45.2246,45.2325,45.1851,45.2246,30700.0
2012-07-10 13:35:00,57.2,57.21,57.16,57.16,29800.0,45.2246,45.2325,45.193,45.193,29800.0
2012-07-10 13:40:00,57.15,57.23,57.15,57.23,21900.0,45.1851,45.2483,45.1851,45.2483,21900.0
2012-07-10 13:45:00,57.23,57.23,57.13,57.15,23500.0,45.2483,45.2483,45.1693,45.1851,23500.0
2012-07-10 13:50:00,57.14,57.24,57.14,57.23,23700.0,45.1772,45.2562,45.1772,45.2483,23700.0
2012-07-10 13:55:00,57.22,57.23,57.14,57.14,26900.0,45.2404,45.2483,45.1772,45.1772,26900.0
2012-07-10 14:00:00,57.15,57.18,57.13,57.13,37200.0,45.1851,45.2088,45.1693,45.1693,37200.0
2012-07-10 14:05:00,57.14,57.17,57.14,57.15,23300.0,45.1772,45.2009,45.1772,45.1851,23300.0
2012-07-10 14:10:00,57.15,57.16,57.12,57.12,36000.0,45.1851,45.193,45.1614,45.1614,36000.0
2012-07-10 14:15:00,57.12,57.12,56.95,56.96,34200.0,45.1614,45.1614,45.027,45.0349,34200.0
2012-07-10 14:20:00,56.96,56.96,56.9,56.91,35000.0,45.0349,45.0349,44.9874,44.9953,35000.0
2012-07-10 14:25:00,56.91,56.94,56.87,56.88,36100.0,44.9953,45.019,44.9637,44.9716,36100.0
2012-07-10 14:30:00,56.89,56.89,56.76,56.82,52800.0,44.9795,44.9795,44.8767,44.9242,52800.0
2012-07-10 14:35:00,56.81,56.82,56.77,56.81,38500.0,44.9163,44.9242,44.8846,44.9163,38500.0
2012-07-10 14:40:00,56.8,56.84,56.73,56.74,51300.0,44.9084,44.94,44.853,44.8609,51300.0
2012-07-10 14:45:00,56.74,56.8,56.73,56.77,33900.0,44.8609,44.9084,44.853,44.8846,33900.0
2012-07-10 14:50:00,56.77,56.81,56.74,56.8,39500.0,44.8846,44.9163,44.8609,44.9084,39500.0
2012-07-10 14:55:00,56.8,56.88,56.78,56.85,38800.0,44.9084,44.9716,44.8925,44.9479,38800.0
2012-07-10 15:00:00,56.85,56.98,56.85,56.95,51500.0,44.9479,45.0507,44.9479,45.027,51500.0
2012-07-10 15:05:00,56.95,56.98,56.89,56.9,47000.0,45.027,45.0507,44.9795,44.9874,47000.0
2012-07-10 15:10:00,56.91,56.94,56.88,56.9,53900.0,44.9953,45.019,44.9716,44.9874,53900.0
2012-07-10 15:15:00,56.9,56.91,56.85,56.86,53300.0,44.9874,44.9953,44.9479,44.9558,53300.0
2012-07-10 15:20:00,56.87,56.89,56.74,56.74,57700.0,44.9637,44.9795,44.8609,44.8609,57700.0
2012-07-10 15:25:00,56.74,56.8,56.72,56.75,38400.0,44.8609,44.9084,44.8451,44.8688,38400.0
2012-07-10 15:30:00,56.76,56.81,56.74,56.79,48700.0,44.8767,44.9163,44.8609,44.9004,48700.0
2012-07-10 15:35:00,56.8,56.8,56.75,56.8,51400.0,44.9084,44.9084,44.8688,44.9084,51400.0
2012-07-10 15:40:00,56.8,56.8,56.77,56.8,85600.0,44.9084,44.9084,44.8846,44.9084,85600.0
2012-07-10 15:45:00,56.8,56.85,56.79,56.84,95900.0,44.9084,44.9479,44.9004,44.94,95900.0
2012-07-10 15:50:00,56.84,56.99,56.84,56.99,123800.0,44.94,45.0586,44.94,45.0586,123800.0
2012-07-10 15:55:00,57.0,57.04,56.95,56.98,182600.0,45.0665,45.0981,45.027,45.0507,182600.0
2012-07-11 09:30:00,56.92,56.95,56.64,56.67,61100.0,45.0032,45.027,44.7819,44.8056,61100.0
2012-07-11 09:35:00,56.66,57.23,56.66,57.23,73300.0,44.7977,45.2483,44.7977,45.2483,73300.0
2012-07-11 09:40:00,57.25,57.31,57.15,57.2,62600.0,45.2641,45.3116,45.1851,45.2246,62600.0
2012-07-11 09:45:00,57.2,57.42,57.16,57.28,72600.0,45.2246,45.3986,45.193,45.2879,72600.0
2012-07-11 09:50:00,57.27,57.57,57.24,57.54,29600.0,45.28,45.5171,45.2562,45.4934,29600.0
2012-07-11 09:55:00,57.55,57.62,57.43,57.49,30800.0,45.5013,45.5567,45.4065,45.4539,30800.0
2012-07-11 10:00:00,57.52,57.6,57.46,57.58,53100.0,45.4776,45.5409,45.4302,45.5251,53100.0
2012-07-11 10:05:00,57.6,57.73,57.54,57.62,34200.0,45.5409,45.6436,45.4934,45.5567,34200.0
2012-07-11 10:10:00,57.62,57.68,57.56,57.57,24600.0,45.5567,45.6041,45.5092,45.5171,24600.0
2012-07-11 10:15:00,57.59,57.6,57.5,57.54,27700.0,45.533,45.5409,45.4618,45.4934,27700.0
2012-07-11 10:20:00,57.54,57.56,57.47,57.49,20600.0,45.4934,45.5092,45.4381,45.4539,20600.0
2012-07-11 10:25:00,57.5,57.5,57.33,57.41,27000.0,45.4618,45.4618,45.3274,45.3906,27000.0
2012-07-11 10:30:00,57.4,57.42,57.3,57.35,29500.0,45.3827,45.3986,45.3037,45.3432,29500.0
2012-07-11 10:35:00,57.37,57.37,57.29,57.32,24200.0,45.359,45.359,45.2958,45.3195,24200.0
2012-07-11 10:40:00,57.32,57.38,57.3,57.37,16000.0,45.3195,45.3669,45.3037,45.359,16000.0
2012-07-11 10:45:00,57.37,57.37,57.24,57.27,20200.0,45.359,45.359,45.2562,45.28,20200.0
2012-07-11 10:50:00,57.27,57.28,57.2,57.24,15400.0,45.28,45.2879,45.2246,45.2562,15400.0
2012-07-11 10:55:00,57.24,57.26,57.21,57.24,12200.0,45.2562,45.272,45.2325,45.2562,12200.0
2012-07-11 11:00:00,57.23,57.39,57.22,57.37,20500.0,45.2483,45.3748,45.2404,45.359,20500.0
2012-07-11 11:05:00,57.37,57.5,57.36,57.42,25500.0,45.359,45.4618,45.3511,45.3986,25500.0
2012-07-11 11:10:00,57.42,57.48,57.39,57.39,49700.0,45.3986,45.446,45.3748,45.3748,49700.0
2012-07-11 11:15:00,57.38,57.49,57.38,57.45,19000.0,45.3669,45.4539,45.3669,45.4223,19000.0
2012-07-11 11:20:00,57.47,57.54,57.44,57.53,14300.0,45.4381,45.4934,45.4144,45.4855,14300.0
2012-07-11 11:25:00,57.53,57.6,57.43,57.43,28800.0,45.4855,45.5409,45.4065,45.4065,28800.0
2012-07-11 11:30:00,57.44,57.48,57.36,57.36,33700.0,45.4144,45.446,45.3511,45.3511,33700.0
2012-07-11 11:35:00,57.38,57.44,57.36,57.4,19400.0,45.3669,45.4144,45.3511,45.3827,19400.0
2012-07-11 11:40:00,57.41,57.42,57.38,57.39,19000.0,45.3906,45.3986,45.3669,45.3748,19000.0
2012-07-11 11:45:00,57.39,57.44,57.36,57.43,16900.0,45.3748,45.4144,45.3511,45.4065,16900.0
2012-07-11 11:50:00,57.42,57.42,57.37,57.38,29000.0,45.3986,45.3986,45.359,45.3669,29000.0
2012-07-11 11:55:00,57.39,57.42,57.36,57.36,15000.0,45.3748,45.3986,45.3511,45.3511,15000.0
2012-07-11 12:00:00,57.38,57.48,57.37,57.44,21500.0,45.3669,45.446,45.359,45.4144,21500.0
2012-07-11 12:05:00,57.44,57.47,57.37,57.38,20600.0,45.4144,45.4381,45.359,45.3669,20600.0
2012-07-11 12:10:00,57.38,57.39,57.36,57.36,18000.0,45.3669,45.3748,45.3511,45.3511,18000.0
2012-07-11 12:15:00,57.35,57.35,57.31,57.33,17300.0,45.3432,45.3432,45.3116,45.3274,17300.0
2012-07-11 12:20:00,57.33,57.36,57.31,57.33,13000.0,45.3274,45.3511,45.3116,45.3274,13000.0
2012-07-11 12:25:00,57.33,57.37,57.31,57.32,19700.0,45.3274,45.359,45.3116,45.3195,19700.0
2012-07-11 12:30:00,57.32,57.38,57.31,57.37,18600.0,45.3195,45.3669,45.3116,45.359,18600.0
2012-07-11 12:35:00,57.37,57.37,57.32,57.34,11300.0,45.359,45.359,45.3195,45.3353,11300.0
2012-07-11 12:40:00,57.34,57.39,57.32,57.39,13500.0,45.3353,45.3748,45.3195,45.3748,13500.0
2012-07-11 12:45:00,57.39,57.39,57.32,57.33,11800.0,45.3748,45.3748,45.3195,45.3274,11800.0
2012-07-11 12:50:00,57.34,57.37,57.31,57.31,10600.0,45.3353,45.359,45.3116,45.3116,10600.0
2012-07-11 12:55:00,57.32,57.39,57.27,57.39,19500.0,45.3195,45.3748,45.28,45.3748,19500.0
2012-07-11 13:00:00,57.37,57.38,57.28,57.31,20300.0,45.359,45.3669,45.2879,45.3116,20300.0
2012-07-11 13:05:00,57.3,57.33,57.28,57.32,15300.0,45.3037,45.3274,45.2879,45.3195,15300.0
2012-07-11 13:10:00,57.32,57.33,57.26,57.29,11400.0,45.3195,45.3274,45.272,45.2958,11400.0
2012-07-11 13:15:00,57.28,57.28,57.14,57.16,23400.0,45.2879,45.2879,45.1772,45.193,23400.0
2012-07-11 13:20:00,57.15,57.2,57.14,57.16,26900.0,45.1851,45.2246,45.1772,45.193,26900.0
2012-07-11 13:25:00,57.16,57.19,57.15,57.16,19700.0,45.193,45.2167,45.1851,45.193,19700.0
2012-07-11 13:30:00,57.16,57.17,57.07,57.1,23700.0,45.193,45.2009,45.1218,45.1455,23700.0
2012-07-11 13:35:00,57.09,57.1,57.06,57.07,29700.0,45.1376,45.1455,45.1139,45.1218,29700.0
2012-07-11 13:40:00,57.08,57.09,57.05,57.07,48300.0,45.1297,45.1376,45.106,45.1218,48300.0
2012-07-11 13:45:00,57.08,57.16,57.08,57.16,29400.0,45.1297,45.193,45.1297,45.193,29400.0
2012-07-11 13:50:00,57.16,57.2,57.16,57.19,22100.0,45.193,45.2246,45.193,45.2167,22100.0
2012-07-11 13:55:00,57.19,57.22,57.17,57.18,19000.0,45.2167,45.2404,45.2009,45.2088,19000.0
2012-07-11 14:00:00,57.18,57.24,56.93,56.98,33800.0,45.2088,45.2562,45.0111,45.0507,33800.0
2012-07-11 14:05:00,56.98,56.99,56.84,56.95,51700.0,45.0507,45.0586,44.94,45.027,51700.0
2012-07-11 14:10:00,56.95,56.99,56.9,56.94,23300.0,45.027,45.0586,44.9874,45.019,23300.0
2012-07-11 14:15:00,56.94,56.97,56.84,56.91,34200.0,45.019,45.0428,44.94,44.9953,34200.0
2012-07-11 14:20:00,56.91,56.93,56.79,56.8,18100.0,44.9953,45.0111,44.9004,44.9084,18100.0
2012-07-11 14:25:00,56.79,56.8,56.72,56.8,23700.0,44.9004,44.9084,44.8451,44.9084,23700.0
2012-07-11 14:30:00,56.79,56.79,56.68,56.74,21800.0,44.9004,44.9004,44.8135,44.8609,21800.0
2012-07-11 14:35:00,56.74,56.8,56.74,56.79,19200.0,44.8609,44.9084,44.8609,44.9004,19200.0
2012-07-11 14:40:00,56.79,56.86,56.77,56.86,23000.0,44.9004,44.9558,44.8846,44.9558,23000.0
2012-07-11 14:45:00,56.85,56.92,56.83,56.91,25300.0,44.9479,45.0032,44.9321,44.9953,25300.0
2012-07-11 14:50:00,56.91,56.93,56.81,56.82,58100.0,44.9953,45.0111,44.9163,44.9242,58100.0
2012-07-11 14:55:00,56.82,56.89,56.79,56.79,47800.0,44.9242,44.9795,44.9004,44.9004,47800.0
2012-07-11 15:00:00,56.8,56.93,56.79,56.88,40600.0,44.9084,45.0111,44.9004,44.9716,40600.0
2012-07-11 15:05:00,56.9,57.0,56.86,57.0,32200.0,44.9874,45.0665,44.9558,45.0665,32200.0
2012-07-11 15:10:00,57.0,57.03,56.94,56.98,100500.0,45.0665,45.0902,45.019,45.0507,100500.0
2012-07-11 15:15:00,56.99,57.04,56.89,57.03,36300.0,45.0586,45.0981,44.9795,45.0902,36300.0
2012-07-11 15:20:00,57.03,57.04,56.98,57.04,65600.0,45.0902,45.0981,45.0507,45.0981,65600.0
2012-07-11 15:25:00,57.04,57.07,56.92,56.98,34900.0,45.0981,45.1218,45.0032,45.0507,34900.0
2012-07-11 15:30:00,56.98,57.08,56.94,57.06,33200.0,45.0507,45.1297,45.019,45.1139,33200.0
2012-07-11 15:35:00,57.08,57.1,56.99,57.07,39400.0,45.1297,45.1455,45.0586,45.1218,39400.0
2012-07-11 15:40:00,57.07,57.2,57.07,57.19,47500.0,45.1218,45.2246,45.1218,45.2167,47500.0
2012-07-11 15:45:00,57.19,57.33,57.17,57.28,80100.0,45.2167,45.3274,45.2009,45.2879,80100.0
2012-07-11 15:50:00,57.29,57.34,57.24,57.25,69700.0,45.2958,45.3353,45.2562,45.2641,69700.0
2012-07-11 15:55:00,57.24,57.26,57.12,57.14,102100.0,45.2562,45.272,45.1614,45.1772,102100.0
2012-07-12 09:30:00,56.67,56.68,56.46,56.6,134300.0,44.8056,44.8135,44.6395,44.7502,134300.0
2012-07-12 09:35:00,56.59,56.72,56.46,56.66,72800.0,44.7423,44.8451,44.6395,44.7977,72800.0
2012-07-12 09:40:00,56.65,56.65,56.43,56.53,73000.0,44.7898,44.7898,44.6158,44.6949,73000.0
2012-07-12 09:45:00,56.53,56.57,56.48,56.5,47500.0,44.6949,44.7265,44.6553,44.6712,47500.0
2012-07-12 09:50:00,56.5,56.56,56.46,56.53,67800.0,44.6712,44.7186,44.6395,44.6949,67800.0
2012-07-12 09:55:00,56.52,56.57,56.47,56.52,22700.0,44.687,44.7265,44.6474,44.687,22700.0
2012-07-12 10:00:00,56.52,56.56,56.43,56.49,33300.0,44.687,44.7186,44.6158,44.6633,33300.0
2012-07-12 10:05:00,56.48,56.48,56.27,56.27,38400.0,44.6553,44.6553,44.4893,44.4893,38400.0
2012-07-12 10:10:00,56.27,56.39,56.23,56.38,32600.0,44.4893,44.5842,44.4577,44.5763,32600.0
2012-07-12 10:15:00,56.39,56.46,56.36,56.42,43800.0,44.5842,44.6395,44.5605,44.6079,43800.0
2012-07-12 10:20:00,56.41,56.49,56.35,56.43,25200.0,44.6,44.6633,44.5526,44.6158,25200.0
2012-07-12 10:25:00,56.44,56.44,56.31,56.4,24700.0,44.6237,44.6237,44.5209,44.5921,24700.0
2012-07-12 10:30:00,56.4,56.5,56.4,56.46,46500.0,44.5921,44.6712,44.5921,44.6395,46500.0
2012-07-12 10:35:00,56.46,56.53,56.43,56.53,42300.0,44.6395,44.6949,44.6158,44.6949,42300.0
2012-07-12 10:40:00,56.53,56.53,56.37,56.38,28100.0,44.6949,44.6949,44.5684,44.5763,28100.0
2012-07-12 10:45:00,56.38,56.4,56.34,56.37,19900.0,44.5763,44.5921,44.5447,44.5684,19900.0
2012-07-12 10:50:00,56.36,56.42,56.34,56.42,22800.0,44.5605,44.6079,44.5447,44.6079,22800.0
2012-07-12 10:55:00,56.42,56.44,56.39,56.44,18700.0,44.6079,44.6237,44.5842,44.6237,18700.0
2012-07-12 11:00:00,56.45,56.48,56.41,56.48,21200.0,44.6316,44.6553,44.6,44.6553,21200.0
2012-07-12 11:05:00,56.48,56.57,56.46,56.57,85700.0,44.6553,44.7265,44.6395,44.7265,85700.0
2012-07-12 11:10:00,56.57,56.58,56.54,56.56,34600.0,44.7265,44.7344,44.7028,44.7186,34600.0
2012-07-12 11:15:00,56.55,56.56,56.49,56.53,25400.0,44.7107,44.7186,44.6633,44.6949,25400.0
2012-07-12 11:20:00,56.52,56.58,56.5,56.55,19600.0,44.687,44.7344,44.6712,44.7107,19600.0
2012-07-12 11:25:00,56.55,56.77,56.54,56.72,57400.0,44.7107,44.8846,44.7028,44.8451,57400.0
2012-07-12 11:30:00,56.71,56.79,56.7,56.77,53900.0,44.8372,44.9004,44.8293,44.8846,53900.0
2012-07-12 11:35:00,56.78,56.85,56.77,56.78,50700.0,44.8925,44.9479,44.8846,44.8925,50700.0
2012-07-12 11:40:00,56.79,56.83,56.78,56.82,19700.0,44.9004,44.9321,44.8925,44.9242,19700.0
2012-07-12 11:45:00,56.81,56.9,56.77,56.88,29900.0,44.9163,44.9874,44.8846,44.9716,29900.0
2012-07-12 11:50:00,56.87,56.91,56.86,56.88,30800.0,44.9637,44.9953,44.9558,44.9716,30800.0
2012-07-12 11:55:00,56.89,56.97,56.89,56.91,16900.0,44.9795,45.0428,44.9795,44.9953,16900.0
2012-07-12 12:00:00,56.92,56.94,56.87,56.89,18400.0,45.0032,45.019,44.9637,44.9795,18400.0
2012-07-12 12:05:00,56.9,56.92,56.84,56.85,17700.0,44.9874,45.0032,44.94,44.9479,17700.0
2012-07-12 12:10:00,56.85,56.85,56.8,56.83,16400.0,44.9479,44.9479,44.9084,44.9321,16400.0
2012-07-12 12:15:00,56.83,56.86,56.82,56.85,12300.0,44.9321,44.9558,44.9242,44.9479,12300.0
2012-07-12 12:20:00,56.84,56.87,56.81,56.84,14600.0,44.94,44.9637,44.9163,44.94,14600.0
2012-07-12 12:25:00,56.83,56.9,56.82,56.89,11600.0,44.9321,44.9874,44.9242,44.9795,11600.0
2012-07-12 12:30:00,56.88,56.9,56.84,56.86,20900.0,44.9716,44.9874,44.94,44.9558,20900.0
2012-07-12 12:35:00,56.86,56.89,56.85,56.86,23000.0,44.9558,44.9795,44.9479,44.9558,23000.0
2012-07-12 12:40:00,56.85,56.85,56.8,56.83,32400.0,44.9479,44.9479,44.9084,44.9321,32400.0
2012-07-12 12:45:00,56.85,56.95,56.84,56.95,24000.0,44.9479,45.027,44.94,45.027,24000.0
2012-07-12 12:50:00,56.95,56.96,56.92,56.92,19500.0,45.027,45.0349,45.0032,45.0032,19500.0
2012-07-12 12:55:00,56.93,57.03,56.9,57.01,34400.0,45.0111,45.0902,44.9874,45.0744,34400.0
2012-07-12 13:00:00,57.01,57.02,56.89,56.99,24100.0,45.0744,45.0823,44.9795,45.0586,24100.0
2012-07-12 13:05:00,56.99,57.14,56.98,57.14,24200.0,45.0586,45.1772,45.0507,45.1772,24200.0
2012-07-12 13:10:00,57.14,57.26,57.12,57.2,33900.0,45.1772,45.272,45.1614,45.2246,33900.0
2012-07-12 13:15:00,57.2,57.25,57.18,57.24,25000.0,45.2246,45.2641,45.2088,45.2562,25000.0
2012-07-12 13:20:00,57.24,57.28,57.23,57.25,25800.0,45.2562,45.2879,45.2483,45.2641,25800.0
2012-07-12 13:25:00,57.24,57.31,57.21,57.21,57700.0,45.2562,45.3116,45.2325,45.2325,57700.0
2012-07-12 13:30:00,57.22,57.25,57.17,57.21,25400.0,45.2404,45.2641,45.2009,45.2325,25400.0
2012-07-12 13:35:00,57.21,57.23,57.18,57.23,22600.0,45.2325,45.2483,45.2088,45.2483,22600.0
2012-07-12 13:40:00,57.23,57.34,57.23,57.33,27700.0,45.2483,45.3353,45.2483,45.3274,27700.0
2012-07-12 13:45:00,57.33,57.44,57.33,57.41,49700.0,45.3274,45.4144,45.3274,45.3906,49700.0
2012-07-12 13:50:00,57.4,57.44,57.34,57.37,25700.0,45.3827,45.4144,45.3353,45.359,25700.0
2012-07-12 13:55:00,57.35,57.36,57.22,57.24,33600.0,45.3432,45.3511,45.2404,45.2562,33600.0
2012-07-12 14:00:00,57.24,57.29,57.19,57.2,33000.0,45.2562,45.2958,45.2167,45.2246,33000.0
2012-07-12 14:05:00,57.2,57.32,57.18,57.28,36200.0,45.2246,45.3195,45.2088,45.2879,36200.0
2012-07-12 14:10:00,57.27,57.3,57.18,57.19,39700.0,45.28,45.3037,45.2088,45.2167,39700.0
2012-07-12 14:15:00,57.2,57.31,57.17,57.27,35000.0,45.2246,45.3116,45.2009,45.28,35000.0
2012-07-12 14:20:00,57.26,57.32,57.25,57.28,34900.0,45.272,45.3195,45.2641,45.2879,34900.0
2012-07-12 14:25:00,57.3,57.38,57.3,57.36,35500.0,45.3037,45.3669,45.3037,45.3511,35500.0
2012-07-12 14:30:00,57.34,57.41,57.32,57.33,31600.0,45.3353,45.3906,45.3195,45.3274,31600.0
2012-07-12 14:35:00,57.33,57.38,57.32,57.36,36900.0,45.3274,45.3669,45.3195,45.3511,36900.0
2012-07-12 14:40:00,57.36,57.49,57.36,57.48,39800.0,45.3511,45.4539,45.3511,45.446,39800.0
2012-07-12 14:45:00,57.47,57.48,57.39,57.42,52400.0,45.4381,45.446,45.3748,45.3986,52400.0
2012-07-12 14:50:00,57.42,57.48,57.4,57.46,31400.0,45.3986,45.446,45.3827,45.4302,31400.0
2012-07-12 14:55:00,57.45,57.5,57.44,57.5,85200.0,45.4223,45.4618,45.4144,45.4618,85200.0
2012-07-12 15:00:00,57.5,57.51,57.37,57.38,44800.0,45.4618,45.4697,45.359,45.3669,44800.0
2012-07-12 15:05:00,57.37,57.39,57.28,57.33,73800.0,45.359,45.3748,45.2879,45.3274,73800.0
2012-07-12 15:10:00,57.33,57.4,57.33,57.33,64700.0,45.3274,45.3827,45.3274,45.3274,64700.0
2012-07-12 15:15:00,57.34,57.39,57.24,57.29,50500.0,45.3353,45.3748,45.2562,45.2958,50500.0
2012-07-12 15:20:00,57.29,57.41,57.26,57.4,56700.0,45.2958,45.3906,45.272,45.3827,56700.0
2012-07-12 15:25:00,57.41,57.43,57.33,57.33,54100.0,45.3906,45.4065,45.3274,45.3274,54100.0
2012-07-12 15:30:00,57.32,57.4,57.32,57.34,53400.0,45.3195,45.3827,45.3195,45.3353,53400.0
2012-07-12 15:35:00,57.34,57.42,57.33,57.37,99200.0,45.3353,45.3986,45.3274,45.359,99200.0
2012-07-12 15:40:00,57.36,57.5,57.36,57.45,71100.0,45.3511,45.4618,45.3511,45.4223,71100.0
2012-07-12 15:45:00,57.44,57.48,57.39,57.44,133700.0,45.4144,45.446,45.3748,45.4144,133700.0
2012-07-12 15:50:00,57.45,57.45,57.21,57.25,111800.0,45.4223,45.4223,45.2325,45.2641,111800.0
2012-07-12 15:55:00,57.25,57.3,57.21,57.28,187500.0,45.2641,45.3037,45.2325,45.2879,187500.0
2012-07-13 09:30:00,57.25,57.83,57.25,57.57,55300.0,45.2641,45.7227,45.2641,45.5171,55300.0
2012-07-13 09:35:00,57.58,57.69,57.48,57.67,31900.0,45.5251,45.612,45.446,45.5962,31900.0
2012-07-13 09:40:00,57.7,57.81,57.54,57.81,43500.0,45.6199,45.7069,45.4934,45.7069,43500.0
2012-07-13 09:45:00,57.83,57.85,57.77,57.83,47800.0,45.7227,45.7385,45.6753,45.7227,47800.0
2012-07-13 09:50:00,57.85,57.98,57.79,57.8,35800.0,45.7385,45.8413,45.6911,45.699,35800.0
2012-07-13 09:55:00,57.81,57.96,57.77,57.95,44100.0,45.7069,45.8255,45.6753,45.8176,44100.0
2012-07-13 10:00:00,57.95,58.03,57.89,57.98,31900.0,45.8176,45.8808,45.7702,45.8413,31900.0
2012-07-13 10:05:00,58.0,58.16,58.0,58.06,32300.0,45.8571,45.9836,45.8571,45.9046,32300.0
2012-07-13 10:10:00,58.08,58.08,57.89,57.93,24700.0,45.9204,45.9204,45.7702,45.8018,24700.0
2012-07-13 10:15:00,57.93,57.96,57.89,57.95,21400.0,45.8018,45.8255,45.7702,45.8176,21400.0
2012-07-13 10:20:00,57.95,58.0,57.93,57.94,25500.0,45.8176,45.8571,45.8018,45.8097,25500.0
2012-07-13 10:25:00,57.94,58.03,57.93,58.02,34500.0,45.8097,45.8808,45.8018,45.8729,34500.0
2012-07-13 10:30:00,58.01,58.09,58.01,58.08,22900.0,45.865,45.9283,45.865,45.9204,22900.0
2012-07-13 10:35:00,58.09,58.1,57.91,57.95,61400.0,45.9283,45.9362,45.786,45.8176,61400.0
2012-07-13 10:40:00,57.96,57.99,57.94,57.97,20300.0,45.8255,45.8492,45.8097,45.8334,20300.0
2012-07-13 10:45:00,57.96,58.01,57.95,58.0,58100.0,45.8255,45.865,45.8176,45.8571,58100.0
2012-07-13 10:50:00,58.0,58.05,57.99,58.05,19000.0,45.8571,45.8967,45.8492,45.8967,19000.0
2012-07-13 10:55:00,58.03,58.05,57.98,57.98,13500.0,45.8808,45.8967,45.8413,45.8413,13500.0
2012-07-13 11:00:00,57.98,58.01,57.96,57.98,16900.0,45.8413,45.865,45.8255,45.8413,16900.0
2012-07-13 11:05:00,57.98,58.02,57.91,58.02,10400.0,45.8413,45.8729,45.786,45.8729,10400.0
2012-07-13 11:10:00,58.0,58.0,57.88,57.9,31200.0,45.8571,45.8571,45.7622,45.7781,31200.0
2012-07-13 11:15:00,57.91,57.94,57.89,57.91,10800.0,45.786,45.8097,45.7702,45.786,10800.0
2012-07-13 11:20:00,57.9,57.92,57.83,57.83,14600.0,45.7781,45.7939,45.7227,45.7227,14600.0
2012-07-13 11:25:00,57.84,57.85,57.82,57.82,12600.0,45.7306,45.7385,45.7148,45.7148,12600.0
2012-07-13 11:30:00,57.83,57.9,57.83,57.9,25300.0,45.7227,45.7781,45.7227,45.7781,25300.0
2012-07-13 11:35:00,57.9,57.98,57.88,57.98,30500.0,45.7781,45.8413,45.7622,45.8413,30500.0
2012-07-13 11:40:00,57.98,58.05,57.98,58.03,12400.0,45.8413,45.8967,45.8413,45.8808,12400.0
2012-07-13 11:45:00,58.04,58.07,57.98,57.99,20900.0,45.8887,45.9125,45.8413,45.8492,20900.0
2012-07-13 11:50:00,57.99,58.04,57.99,58.03,8800.0,45.8492,45.8887,45.8492,45.8808,8800.0
2012-07-13 11:55:00,58.04,58.06,58.03,58.03,9600.0,45.8887,45.9046,45.8808,45.8808,9600.0
2012-07-13 12:00:00,58.03,58.06,58.0,58.03,14700.0,45.8808,45.9046,45.8571,45.8808,14700.0
2012-07-13 12:05:00,58.04,58.04,58.02,58.04,8100.0,45.8887,45.8887,45.8729,45.8887,8100.0
2012-07-13 12:10:00,58.04,58.09,58.03,58.04,14600.0,45.8887,45.9283,45.8808,45.8887,14600.0
2012-07-13 12:15:00,58.05,58.05,58.02,58.04,11900.0,45.8967,45.8967,45.8729,45.8887,11900.0
2012-07-13 12:20:00,58.04,58.05,58.0,58.03,11100.0,45.8887,45.8967,45.8571,45.8808,11100.0
2012-07-13 12:25:00,58.03,58.04,58.02,58.03,9400.0,45.8808,45.8887,45.8729,45.8808,9400.0
2012-07-13 12:30:00,58.03,58.09,58.03,58.03,21200.0,45.8808,45.9283,45.8808,45.8808,21200.0
2012-07-13 12:35:00,58.02,58.05,58.01,58.05,7600.0,45.8729,45.8967,45.865,45.8967,7600.0
2012-07-13 12:40:00,58.05,58.05,58.01,58.01,10600.0,45.8967,45.8967,45.865,45.865,10600.0
2012-07-13 12:45:00,58.01,58.04,58.0,58.01,9200.0,45.865,45.8887,45.8571,45.865,9200.0
2012-07-13 12:50:00,58.01,58.01,57.96,57.98,10600.0,45.865,45.865,45.8255,45.8413,10600.0
2012-07-13 12:55:00,57.98,58.0,57.95,58.0,7800.0,45.8413,45.8571,45.8176,45.8571,7800.0
2012-07-13 13:00:00,58.0,58.03,57.98,58.03,8600.0,45.8571,45.8808,45.8413,45.8808,8600.0
2012-07-13 13:05:00,58.02,58.03,58.0,58.0,14500.0,45.8729,45.8808,45.8571,45.8571,14500.0
2012-07-13 13:10:00,58.01,58.05,58.01,58.02,10500.0,45.865,45.8967,45.865,45.8729,10500.0
2012-07-13 13:15:00,58.02,58.03,58.0,58.02,15900.0,45.8729,45.8808,45.8571,45.8729,15900.0
2012-07-13 13:20:00,58.01,58.05,58.01,58.02,9000.0,45.865,45.8967,45.865,45.8729,9000.0
2012-07-13 13:25:00,58.01,58.01,57.97,58.0,21500.0,45.865,45.865,45.8334,45.8571,21500.0
2012-07-13 13:30:00,58.0,58.02,57.99,57.99,10300.0,45.8571,45.8729,45.8492,45.8492,10300.0
2012-07-13 13:35:00,57.98,57.98,57.94,57.96,11400.0,45.8413,45.8413,45.8097,45.8255,11400.0
2012-07-13 13:40:00,57.96,57.99,57.93,57.98,15300.0,45.8255,45.8492,45.8018,45.8413,15300.0
2012-07-13 13:45:00,57.98,57.98,57.93,57.94,11100.0,45.8413,45.8413,45.8018,45.8097,11100.0
2012-07-13 13:50:00,57.95,57.97,57.91,57.95,12300.0,45.8176,45.8334,45.786,45.8176,12300.0
2012-07-13 13:55:00,57.97,57.97,57.91,57.93,14100.0,45.8334,45.8334,45.786,45.8018,14100.0
2012-07-13 14:00:00,57.92,57.97,57.92,57.92,8700.0,45.7939,45.8334,45.7939,45.7939,8700.0
2012-07-13 14:05:00,57.93,57.97,57.93,57.96,9700.0,45.8018,45.8334,45.8018,45.8255,9700.0
2012-07-13 14:10:00,57.96,57.98,57.93,57.98,16600.0,45.8255,45.8413,45.8018,45.8413,16600.0
2012-07-13 14:15:00,57.98,58.01,57.96,58.0,14500.0,45.8413,45.865,45.8255,45.8571,14500.0
2012-07-13 14:20:00,58.0,58.01,57.97,57.97,10200.0,45.8571,45.865,45.8334,45.8334,10200.0
2012-07-13 14:25:00,57.97,58.03,57.97,58.01,14700.0,45.8334,45.8808,45.8334,45.865,14700.0
2012-07-13 14:30:00,58.0,58.05,57.99,58.05,12900.0,45.8571,45.8967,45.8492,45.8967,12900.0
2012-07-13 14:35:00,58.04,58.05,58.02,58.03,19800.0,45.8887,45.8967,45.8729,45.8808,19800.0
2012-07-13 14:40:00,58.03,58.14,58.03,58.12,32400.0,45.8808,45.9678,45.8808,45.952,32400.0
2012-07-13 14:45:00,58.12,58.13,58.05,58.07,14900.0,45.952,45.9599,45.8967,45.9125,14900.0
2012-07-13 14:50:00,58.06,58.1,58.06,58.07,14600.0,45.9046,45.9362,45.9046,45.9125,14600.0
2012-07-13 14:55:00,58.07,58.08,58.03,58.07,12800.0,45.9125,45.9204,45.8808,45.9125,12800.0
2012-07-13 15:00:00,58.08,58.25,58.08,58.18,46400.0,45.9204,46.0548,45.9204,45.9994,46400.0
2012-07-13 15:05:00,58.18,58.18,58.09,58.13,23800.0,45.9994,45.9994,45.9283,45.9599,23800.0
2012-07-13 15:10:00,58.13,58.25,58.13,58.18,48900.0,45.9599,46.0548,45.9599,45.9994,48900.0
2012-07-13 15:15:00,58.17,58.18,58.1,58.1,20900.0,45.9915,45.9994,45.9362,45.9362,20900.0
2012-07-13 15:20:00,58.11,58.14,58.1,58.11,27500.0,45.9441,45.9678,45.9362,45.9441,27500.0
2012-07-13 15:25:00,58.11,58.12,58.04,58.05,25600.0,45.9441,45.952,45.8887,45.8967,25600.0
2012-07-13 15:30:00,58.05,58.11,58.02,58.07,33200.0,45.8967,45.9441,45.8729,45.9125,33200.0
2012-07-13 15:35:00,58.08,58.11,58.01,58.01,36500.0,45.9204,45.9441,45.865,45.865,36500.0
2012-07-13 15:40:00,58.01,58.15,58.01,58.15,69800.0,45.865,45.9757,45.865,45.9757,69800.0
2012-07-13 15:45:00,58.14,58.14,58.01,58.07,66300.0,45.9678,45.9678,45.865,45.9125,66300.0
2012-07-13 15:50:00,58.07,58.14,58.01,58.05,91400.0,45.9125,45.9678,45.865,45.8967,91400.0
2012-07-13 15:55:00,58.05,58.09,58.02,58.07,224600.0,45.8967,45.9283,45.8729,45.9125,224600.0
2012-07-16 09:30:00,57.57,58.03,57.57,57.92,52800.0,45.5171,45.8808,45.5171,45.7939,52800.0
2012-07-16 09:35:00,57.94,58.0,57.77,57.8,38800.0,45.8097,45.8571,45.6753,45.699,38800.0
2012-07-16 09:40:00,57.8,57.88,57.77,57.77,26600.0,45.699,45.7622,45.6753,45.6753,26600.0
2012-07-16 09:45:00,57.77,57.77,57.59,57.7,37700.0,45.6753,45.6753,45.533,45.6199,37700.0
2012-07-16 09:50:00,57.7,57.85,57.69,57.81,68300.0,45.6199,45.7385,45.612,45.7069,68300.0
2012-07-16 09:55:00,57.81,57.84,57.75,57.78,34700.0,45.7069,45.7306,45.6595,45.6832,34700.0
2012-07-16 10:00:00,57.8,57.89,57.79,57.87,36000.0,45.699,45.7702,45.6911,45.7543,36000.0
2012-07-16 10:05:00,57.87,57.97,57.81,57.97,91300.0,45.7543,45.8334,45.7069,45.8334,91300.0
2012-07-16 10:10:00,57.96,58.02,57.89,57.94,26200.0,45.8255,45.8729,45.7702,45.8097,26200.0
2012-07-16 10:15:00,57.91,57.93,57.87,57.87,27400.0,45.786,45.8018,45.7543,45.7543,27400.0
2012-07-16 10:20:00,57.86,57.87,57.84,57.87,29000.0,45.7464,45.7543,45.7306,45.7543,29000.0
2012-07-16 10:25:00,57.86,58.04,57.84,58.03,34300.0,45.7464,45.8887,45.7306,45.8808,34300.0
2012-07-16 10:30:00,58.03,58.18,58.03,58.06,48700.0,45.8808,45.9994,45.8808,45.9046,48700.0
2012-07-16 10:35:00,58.06,58.19,58.06,58.17,34600.0,45.9046,46.0073,45.9046,45.9915,34600.0
2012-07-16 10:40:00,58.16,58.17,58.09,58.11,29400.0,45.9836,45.9915,45.9283,45.9441,29400.0
2012-07-16 10:45:00,58.1,58.11,57.98,57.98,32100.0,45.9362,45.9441,45.8413,45.8413,32100.0
2012-07-16 10:50:00,57.97,58.0,57.9,57.94,25500.0,45.8334,45.8571,45.7781,45.8097,25500.0
2012-07-16 10:55:00,57.94,57.99,57.94,57.99,21800.0,45.8097,45.8492,45.8097,45.8492,21800.0
2012-07-16 11:00:00,57.99,58.01,57.96,57.98,18100.0,45.8492,45.865,45.8255,45.8413,18100.0
2012-07-16 11:05:00,57.97,57.98,57.93,57.95,19000.0,45.8334,45.8413,45.8018,45.8176,19000.0
2012-07-16 11:10:00,57.97,58.03,57.94,58.02,24400.0,45.8334,45.8808,45.8097,45.8729,24400.0
2012-07-16 11:15:00,58.03,58.11,58.02,58.08,12200.0,45.8808,45.9441,45.8729,45.9204,12200.0
2012-07-16 11:20:00,58.07,58.14,58.07,58.12,17300.0,45.9125,45.9678,45.9125,45.952,17300.0
2012-07-16 11:25:00,58.11,58.17,58.07,58.14,32600.0,45.9441,45.9915,45.9125,45.9678,32600.0
2012-07-16 11:30:00,58.13,58.14,58.1,58.11,20300.0,45.9599,45.9678,45.9362,45.9441,20300.0
2012-07-16 11:35:00,58.1,58.15,58.1,58.15,17800.0,45.9362,45.9757,45.9362,45.9757,17800.0
2012-07-16 11:40:00,58.15,58.16,58.04,58.05,28400.0,45.9757,45.9836,45.8887,45.8967,28400.0
2012-07-16 11:45:00,58.06,58.07,58.01,58.04,17500.0,45.9046,45.9125,45.865,45.8887,17500.0
2012-07-16 11:50:00,58.05,58.06,58.02,58.02,17400.0,45.8967,45.9046,45.8729,45.8729,17400.0
2012-07-16 11:55:00,58.01,58.05,57.98,58.04,18800.0,45.865,45.8967,45.8413,45.8887,18800.0
2012-07-16 12:00:00,58.04,58.05,58.02,58.05,16500.0,45.8887,45.8967,45.8729,45.8967,16500.0
2012-07-16 12:05:00,58.04,58.07,57.99,58.0,51700.0,45.8887,45.9125,45.8492,45.8571,51700.0
2012-07-16 12:10:00,57.99,58.0,57.97,58.0,87000.0,45.8492,45.8571,45.8334,45.8571,87000.0
2012-07-16 12:15:00,57.99,57.99,57.94,57.96,52500.0,45.8492,45.8492,45.8097,45.8255,52500.0
2012-07-16 12:20:00,57.96,57.96,57.93,57.93,18700.0,45.8255,45.8255,45.8018,45.8018,18700.0
2012-07-16 12:25:00,57.93,57.96,57.93,57.95,26700.0,45.8018,45.8255,45.8018,45.8176,26700.0
2012-07-16 12:30:00,57.95,57.96,57.88,57.88,24300.0,45.8176,45.8255,45.7622,45.7622,24300.0
2012-07-16 12:35:00,57.87,57.88,57.67,57.69,59300.0,45.7543,45.7622,45.5962,45.612,59300.0
2012-07-16 12:40:00,57.7,57.7,57.66,57.69,35300.0,45.6199,45.6199,45.5883,45.612,35300.0
2012-07-16 12:45:00,57.68,57.72,57.67,57.71,22200.0,45.6041,45.6357,45.5962,45.6278,22200.0
2012-07-16 12:50:00,57.71,57.77,57.68,57.77,24000.0,45.6278,45.6753,45.6041,45.6753,24000.0
2012-07-16 12:55:00,57.77,57.79,57.75,57.79,20200.0,45.6753,45.6911,45.6595,45.6911,20200.0
2012-07-16 13:00:00,57.79,57.82,57.72,57.72,82900.0,45.6911,45.7148,45.6357,45.6357,82900.0
2012-07-16 13:05:00,57.73,57.76,57.72,57.75,17500.0,45.6436,45.6674,45.6357,45.6595,17500.0
2012-07-16 13:10:00,57.75,57.78,57.72,57.78,18400.0,45.6595,45.6832,45.6357,45.6832,18400.0
2012-07-16 13:15:00,57.78,57.8,57.73,57.8,47100.0,45.6832,45.699,45.6436,45.699,47100.0
2012-07-16 13:20:00,57.8,57.8,57.72,57.72,13000.0,45.699,45.699,45.6357,45.6357,13000.0
2012-07-16 13:25:00,57.73,57.8,57.73,57.77,26300.0,45.6436,45.699,45.6436,45.6753,26300.0
2012-07-16 13:30:00,57.76,57.82,57.76,57.8,17700.0,45.6674,45.7148,45.6674,45.699,17700.0
2012-07-16 13:35:00,57.8,57.8,57.76,57.76,15900.0,45.699,45.699,45.6674,45.6674,15900.0
2012-07-16 13:40:00,57.76,57.77,57.74,57.77,26400.0,45.6674,45.6753,45.6516,45.6753,26400.0
2012-07-16 13:45:00,57.77,57.88,57.76,57.85,25800.0,45.6753,45.7622,45.6674,45.7385,25800.0
2012-07-16 13:50:00,57.84,57.85,57.82,57.84,23300.0,45.7306,45.7385,45.7148,45.7306,23300.0
2012-07-16 13:55:00,57.84,57.95,57.84,57.91,198200.0,45.7306,45.8176,45.7306,45.786,198200.0
2012-07-16 14:00:00,57.91,57.99,57.91,57.95,40700.0,45.786,45.8492,45.786,45.8176,40700.0
2012-07-16 14:05:00,57.94,58.0,57.94,58.0,27700.0,45.8097,45.8571,45.8097,45.8571,27700.0
2012-07-16 14:10:00,58.0,58.05,58.0,58.03,41600.0,45.8571,45.8967,45.8571,45.8808,41600.0
2012-07-16 14:15:00,58.03,58.17,58.01,58.12,65000.0,45.8808,45.9915,45.865,45.952,65000.0
2012-07-16 14:20:00,58.13,58.17,58.13,58.13,25300.0,45.9599,45.9915,45.9599,45.9599,25300.0
2012-07-16 14:25:00,58.14,58.15,58.1,58.11,27100.0,45.9678,45.9757,45.9362,45.9441,27100.0
2012-07-16 14:30:00,58.11,58.13,58.06,58.07,32900.0,45.9441,45.9599,45.9046,45.9125,32900.0
2012-07-16 14:35:00,58.05,58.07,58.02,58.03,25700.0,45.8967,45.9125,45.8729,45.8808,25700.0
2012-07-16 14:40:00,58.04,58.09,58.03,58.08,39800.0,45.8887,45.9283,45.8808,45.9204,39800.0
2012-07-16 14:45:00,58.09,58.12,58.05,58.07,24000.0,45.9283,45.952,45.8967,45.9125,24000.0
2012-07-16 14:50:00,58.07,58.1,58.0,58.02,21500.0,45.9125,45.9362,45.8571,45.8729,21500.0
2012-07-16 14:55:00,58.02,58.08,58.02,58.05,29500.0,45.8729,45.9204,45.8729,45.8967,29500.0
2012-07-16 15:00:00,58.05,58.05,57.99,58.03,27100.0,45.8967,45.8967,45.8492,45.8808,27100.0
2012-07-16 15:05:00,58.03,58.04,58.0,58.0,89100.0,45.8808,45.8887,45.8571,45.8571,89100.0
2012-07-16 15:10:00,58.0,58.03,57.98,58.03,69200.0,45.8571,45.8808,45.8413,45.8808,69200.0
2012-07-16 15:15:00,58.03,58.07,58.02,58.06,35500.0,45.8808,45.9125,45.8729,45.9046,35500.0
2012-07-16 15:20:00,58.07,58.12,58.07,58.09,34100.0,45.9125,45.952,45.9125,45.9283,34100.0
2012-07-16 15:25:00,58.09,58.13,58.07,58.11,51300.0,45.9283,45.9599,45.9125,45.9441,51300.0
2012-07-16 15:30:00,58.11,58.11,58.01,58.05,53400.0,45.9441,45.9441,45.865,45.8967,53400.0
2012-07-16 15:35:00,58.06,58.06,57.95,57.98,112800.0,45.9046,45.9046,45.8176,45.8413,112800.0
2012-07-16 15:40:00,57.98,58.0,57.96,57.98,86800.0,45.8413,45.8571,45.8255,45.8413,86800.0
2012-07-16 15:45:00,58.0,58.05,57.93,58.02,101700.0,45.8571,45.8967,45.8018,45.8729,101700.0
2012-07-16 15:50:00,58.03,58.05,57.97,58.04,105300.0,45.8808,45.8967,45.8334,45.8887,105300.0
2012-07-16 15:55:00,58.03,58.07,57.95,58.05,150300.0,45.8808,45.9125,45.8176,45.8967,150300.0
2012-07-17 09:30:00,58.33,58.54,57.82,58.53,203700.0,46.118,46.2841,45.7148,46.2762,203700.0
2012-07-17 09:35:00,58.54,58.76,58.5,58.55,64200.0,46.2841,46.458,46.2524,46.292,64200.0
2012-07-17 09:40:00,58.57,58.6,58.32,58.32,50100.0,46.3078,46.3315,46.1101,46.1101,50100.0
2012-07-17 09:45:00,58.34,58.37,58.07,58.09,67300.0,46.1259,46.1497,45.9125,45.9283,67300.0
2012-07-17 09:50:00,58.1,58.17,58.04,58.11,31500.0,45.9362,45.9915,45.8887,45.9441,31500.0
2012-07-17 09:55:00,58.11,58.28,58.1,58.24,31400.0,45.9441,46.0785,45.9362,46.0469,31400.0
2012-07-17 10:00:00,58.25,58.25,57.95,57.97,62500.0,46.0548,46.0548,45.8176,45.8334,62500.0
2012-07-17 10:05:00,57.97,57.97,57.77,57.84,49900.0,45.8334,45.8334,45.6753,45.7306,49900.0
2012-07-17 10:10:00,57.84,57.97,57.82,57.96,52300.0,45.7306,45.8334,45.7148,45.8255,52300.0
2012-07-17 10:15:00,57.94,57.99,57.86,57.93,26300.0,45.8097,45.8492,45.7464,45.8018,26300.0
2012-07-17 10:20:00,57.94,58.01,57.82,57.98,31500.0,45.8097,45.865,45.7148,45.8413,31500.0
2012-07-17 10:25:00,57.98,57.98,57.82,57.84,24800.0,45.8413,45.8413,45.7148,45.7306,24800.0
2012-07-17 10:30:00,57.84,57.9,57.8,57.87,48900.0,45.7306,45.7781,45.699,45.7543,48900.0
2012-07-17 10:35:00,57.87,57.87,57.68,57.68,45700.0,45.7543,45.7543,45.6041,45.6041,45700.0
2012-07-17 10:40:00,57.68,57.77,57.6,57.72,43300.0,45.6041,45.6753,45.5409,45.6357,43300.0
2012-07-17 10:45:00,57.72,57.8,57.65,57.76,45600.0,45.6357,45.699,45.5804,45.6674,45600.0
2012-07-17 10:50:00,57.76,57.88,57.75,57.85,33600.0,45.6674,45.7622,45.6595,45.7385,33600.0
2012-07-17 10:55:00,57.86,57.88,57.76,57.8,21400.0,45.7464,45.7622,45.6674,45.699,21400.0
2012-07-17 11:00:00,57.8,57.87,57.76,57.86,19300.0,45.699,45.7543,45.6674,45.7464,19300.0
2012-07-17 11:05:00,57.86,57.94,57.85,57.9,25700.0,45.7464,45.8097,45.7385,45.7781,25700.0
2012-07-17 11:10:00,57.88,57.96,57.85,57.86,20500.0,45.7622,45.8255,45.7385,45.7464,20500.0
2012-07-17 11:15:00,57.87,57.87,57.78,57.79,18300.0,45.7543,45.7543,45.6832,45.6911,18300.0
2012-07-17 11:20:00,57.79,57.86,57.75,57.84,31400.0,45.6911,45.7464,45.6595,45.7306,31400.0
2012-07-17 11:25:00,57.84,57.89,57.84,57.86,30800.0,45.7306,45.7702,45.7306,45.7464,30800.0
2012-07-17 11:30:00,57.86,57.89,57.82,57.89,32100.0,45.7464,45.7702,45.7148,45.7702,32100.0
2012-07-17 11:35:00,57.89,58.01,57.84,57.99,23000.0,45.7702,45.865,45.7306,45.8492,23000.0
2012-07-17 11:40:00,57.99,58.08,57.99,58.08,24000.0,45.8492,45.9204,45.8492,45.9204,24000.0
2012-07-17 11:45:00,58.1,58.19,58.1,58.19,45000.0,45.9362,46.0073,45.9362,46.0073,45000.0
2012-07-17 11:50:00,58.18,58.18,58.07,58.09,26400.0,45.9994,45.9994,45.9125,45.9283,26400.0
2012-07-17 11:55:00,58.09,58.26,58.09,58.26,45600.0,45.9283,46.0627,45.9283,46.0627,45600.0
2012-07-17 12:00:00,58.26,58.32,58.07,58.31,59100.0,46.0627,46.1101,45.9125,46.1022,59100.0
2012-07-17 12:05:00,58.3,58.39,58.28,58.29,14600.0,46.0943,46.1655,46.0785,46.0864,14600.0
2012-07-17 12:10:00,58.29,58.31,58.17,58.2,14800.0,46.0864,46.1022,45.9915,46.0153,14800.0
2012-07-17 12:15:00,58.21,58.35,58.21,58.35,128100.0,46.0232,46.1338,46.0232,46.1338,128100.0
2012-07-17 12:20:00,58.34,58.46,58.34,58.41,23700.0,46.1259,46.2208,46.1259,46.1813,23700.0
2012-07-17 12:25:00,58.4,58.4,58.34,58.37,23400.0,46.1734,46.1734,46.1259,46.1497,23400.0
2012-07-17 12:30:00,58.36,58.42,58.36,58.39,16200.0,46.1418,46.1892,46.1418,46.1655,16200.0
2012-07-17 12:35:00,58.39,58.39,58.28,58.28,19000.0,46.1655,46.1655,46.0785,46.0785,19000.0
2012-07-17 12:40:00,58.29,58.29,58.22,58.28,17200.0,46.0864,46.0864,46.0311,46.0785,17200.0
2012-07-17 12:45:00,58.28,58.34,58.27,58.3,11000.0,46.0785,46.1259,46.0706,46.0943,11000.0
2012-07-17 12:50:00,58.29,58.29,58.23,58.29,20300.0,46.0864,46.0864,46.039,46.0864,20300.0
2012-07-17 12:55:00,58.28,58.29,58.11,58.12,21700.0,46.0785,46.0864,45.9441,45.952,21700.0
2012-07-17 13:00:00,58.12,58.21,58.11,58.21,15100.0,45.952,46.0232,45.9441,46.0232,15100.0
2012-07-17 13:05:00,58.19,58.21,58.16,58.19,11600.0,46.0073,46.0232,45.9836,46.0073,11600.0
2012-07-17 13:10:00,58.2,58.23,58.17,58.21,4400.0,46.0153,46.039,45.9915,46.0232,4400.0
2012-07-17 13:15:00,58.21,58.27,58.18,58.27,13200.0,46.0232,46.0706,45.9994,46.0706,13200.0
2012-07-17 13:20:00,58.27,58.34,58.2,58.33,13500.0,46.0706,46.1259,46.0153,46.118,13500.0
2012-07-17 13:25:00,58.33,58.42,58.33,58.36,20400.0,46.118,46.1892,46.118,46.1418,20400.0
2012-07-17 13:30:00,58.35,58.47,58.35,58.44,18100.0,46.1338,46.2287,46.1338,46.205,18100.0
2012-07-17 13:35:00,58.44,58.47,58.39,58.4,19400.0,46.205,46.2287,46.1655,46.1734,19400.0
2012-07-17 13:40:00,58.39,58.44,58.39,58.41,16600.0,46.1655,46.205,46.1655,46.1813,16600.0
2012-07-17 13:45:00,58.42,58.42,58.36,58.39,14600.0,46.1892,46.1892,46.1418,46.1655,14600.0
2012-07-17 13:50:00,58.39,58.41,58.36,58.4,16700.0,46.1655,46.1813,46.1418,46.1734,16700.0
2012-07-17 13:55:00,58.4,58.4,58.36,58.38,24800.0,46.1734,46.1734,46.1418,46.1576,24800.0
2012-07-17 14:00:00,58.38,58.42,58.32,58.39,22000.0,46.1576,46.1892,46.1101,46.1655,22000.0
2012-07-17 14:05:00,58.39,58.41,58.37,58.38,22000.0,46.1655,46.1813,46.1497,46.1576,22000.0
2012-07-17 14:10:00,58.39,58.46,58.37,58.44,32200.0,46.1655,46.2208,46.1497,46.205,32200.0
2012-07-17 14:15:00,58.44,58.44,58.37,58.37,20700.0,46.205,46.205,46.1497,46.1497,20700.0
2012-07-17 14:20:00,58.37,58.43,58.37,58.42,14200.0,46.1497,46.1971,46.1497,46.1892,14200.0
2012-07-17 14:25:00,58.42,58.42,58.33,58.39,17600.0,46.1892,46.1892,46.118,46.1655,17600.0
2012-07-17 14:30:00,58.4,58.42,58.39,58.41,25400.0,46.1734,46.1892,46.1655,46.1813,25400.0
2012-07-17 14:35:00,58.41,58.42,58.34,58.35,10700.0,46.1813,46.1892,46.1259,46.1338,10700.0
2012-07-17 14:40:00,58.35,58.36,58.33,58.34,23100.0,46.1338,46.1418,46.118,46.1259,23100.0
2012-07-17 14:45:00,58.34,58.39,58.28,58.29,30100.0,46.1259,46.1655,46.0785,46.0864,30100.0
2012-07-17 14:50:00,58.29,58.33,58.29,58.31,16200.0,46.0864,46.118,46.0864,46.1022,16200.0
2012-07-17 14:55:00,58.32,58.39,58.29,58.29,31300.0,46.1101,46.1655,46.0864,46.0864,31300.0
2012-07-17 15:00:00,58.29,58.3,58.25,58.25,28900.0,46.0864,46.0943,46.0548,46.0548,28900.0
2012-07-17 15:05:00,58.25,58.33,58.25,58.3,80200.0,46.0548,46.118,46.0548,46.0943,80200.0
2012-07-17 15:10:00,58.3,58.36,58.3,58.31,53900.0,46.0943,46.1418,46.0943,46.1022,53900.0
2012-07-17 15:15:00,58.3,58.36,58.27,58.31,25900.0,46.0943,46.1418,46.0706,46.1022,25900.0
2012-07-17 15:20:00,58.31,58.32,58.24,58.29,19200.0,46.1022,46.1101,46.0469,46.0864,19200.0
2012-07-17 15:25:00,58.29,58.3,58.26,58.29,44900.0,46.0864,46.0943,46.0627,46.0864,44900.0
2012-07-17 15:30:00,58.28,58.29,58.23,58.26,58300.0,46.0785,46.0864,46.039,46.0627,58300.0
2012-07-17 15:35:00,58.26,58.26,58.08,58.12,52700.0,46.0627,46.0627,45.9204,45.952,52700.0
2012-07-17 15:40:00,58.12,58.25,58.12,58.22,54200.0,45.952,46.0548,45.952,46.0311,54200.0
2012-07-17 15:45:00,58.22,58.31,58.2,58.29,61900.0,46.0311,46.1022,46.0153,46.0864,61900.0
2012-07-17 15:50:00,58.29,58.37,58.25,58.25,75700.0,46.0864,46.1497,46.0548,46.0548,75700.0
2012-07-17 15:55:00,58.24,58.3,58.23,58.3,90600.0,46.0469,46.0943,46.039,46.0943,90600.0
2012-07-18 09:30:00,58.04,58.42,58.04,58.42,41500.0,45.8887,46.1892,45.8887,46.1892,41500.0
2012-07-18 09:35:00,58.41,58.43,58.34,58.36,19900.0,46.1813,46.1971,46.1259,46.1418,19900.0
2012-07-18 09:40:00,58.38,58.54,58.37,58.47,19500.0,46.1576,46.2841,46.1497,46.2287,19500.0
2012-07-18 09:45:00,58.45,58.53,58.32,58.49,56900.0,46.2129,46.2762,46.1101,46.2445,56900.0
2012-07-18 09:50:00,58.5,58.59,58.41,58.58,52900.0,46.2524,46.3236,46.1813,46.3157,52900.0
2012-07-18 09:55:00,58.58,58.6,58.51,58.53,23900.0,46.3157,46.3315,46.2603,46.2762,23900.0
2012-07-18 10:00:00,58.54,58.66,58.45,58.63,50300.0,46.2841,46.3789,46.2129,46.3552,50300.0
2012-07-18 10:05:00,58.62,58.62,58.41,58.43,23700.0,46.3473,46.3473,46.1813,46.1971,23700.0
2012-07-18 10:10:00,58.43,58.47,58.32,58.35,22600.0,46.1971,46.2287,46.1101,46.1338,22600.0
2012-07-18 10:15:00,58.35,58.4,58.34,58.38,34900.0,46.1338,46.1734,46.1259,46.1576,34900.0
2012-07-18 10:20:00,58.36,58.49,58.36,58.48,13600.0,46.1418,46.2445,46.1418,46.2366,13600.0
2012-07-18 10:25:00,58.48,58.58,58.48,58.54,14200.0,46.2366,46.3157,46.2366,46.2841,14200.0
2012-07-18 10:30:00,58.54,58.54,58.4,58.46,16100.0,46.2841,46.2841,46.1734,46.2208,16100.0
2012-07-18 10:35:00,58.46,58.6,58.46,58.6,29500.0,46.2208,46.3315,46.2208,46.3315,29500.0
2012-07-18 10:40:00,58.6,58.79,58.6,58.77,39100.0,46.3315,46.4817,46.3315,46.4659,39100.0
2012-07-18 10:45:00,58.76,58.76,58.57,58.67,26300.0,46.458,46.458,46.3078,46.3869,26300.0
2012-07-18 10:50:00,58.68,58.7,58.58,58.58,14200.0,46.3948,46.4106,46.3157,46.3157,14200.0
2012-07-18 10:55:00,58.58,58.69,58.58,58.67,12000.0,46.3157,46.4027,46.3157,46.3869,12000.0
2012-07-18 11:00:00,58.66,58.69,58.61,58.62,14700.0,46.3789,46.4027,46.3394,46.3473,14700.0
2012-07-18 11:05:00,58.61,58.65,58.57,58.63,15100.0,46.3394,46.371,46.3078,46.3552,15100.0
2012-07-18 11:10:00,58.63,58.65,58.63,58.65,9400.0,46.3552,46.371,46.3552,46.371,9400.0
2012-07-18 11:15:00,58.64,58.71,58.63,58.71,15400.0,46.3631,46.4185,46.3552,46.4185,15400.0
2012-07-18 11:20:00,58.71,58.76,58.71,58.75,11700.0,46.4185,46.458,46.4185,46.4501,11700.0
2012-07-18 11:25:00,58.75,58.75,58.69,58.71,12400.0,46.4501,46.4501,46.4027,46.4185,12400.0
2012-07-18 11:30:00,58.73,58.83,58.72,58.8,21600.0,46.4343,46.5134,46.4264,46.4896,21600.0
2012-07-18 11:35:00,58.8,58.87,58.8,58.81,20100.0,46.4896,46.545,46.4896,46.4975,20100.0
2012-07-18 11:40:00,58.82,58.82,58.73,58.73,15900.0,46.5054,46.5054,46.4343,46.4343,15900.0
2012-07-18 11:45:00,58.73,58.73,58.64,58.67,29300.0,46.4343,46.4343,46.3631,46.3869,29300.0
2012-07-18 11:50:00,58.67,58.73,58.66,58.7,17700.0,46.3869,46.4343,46.3789,46.4106,17700.0
2012-07-18 11:55:00,58.71,58.75,58.71,58.73,15800.0,46.4185,46.4501,46.4185,46.4343,15800.0
2012-07-18 12:00:00,58.73,58.81,58.71,58.81,11100.0,46.4343,46.4975,46.4185,46.4975,11100.0
2012-07-18 12:05:00,58.81,58.87,58.8,58.86,24800.0,46.4975,46.545,46.4896,46.5371,24800.0
2012-07-18 12:10:00,58.86,58.87,58.81,58.83,24500.0,46.5371,46.545,46.4975,46.5134,24500.0
2012-07-18 12:15:00,58.83,58.85,58.76,58.84,16600.0,46.5134,46.5292,46.458,46.5213,16600.0
2012-07-18 12:20:00,58.84,58.89,58.82,58.86,17200.0,46.5213,46.5608,46.5054,46.5371,17200.0
2012-07-18 12:25:00,58.84,58.86,58.77,58.79,29600.0,46.5213,46.5371,46.4659,46.4817,29600.0
2012-07-18 12:30:00,58.79,58.82,58.79,58.82,12400.0,46.4817,46.5054,46.4817,46.5054,12400.0
2012-07-18 12:35:00,58.81,58.82,58.77,58.79,10300.0,46.4975,46.5054,46.4659,46.4817,10300.0
2012-07-18 12:40:00,58.77,58.78,58.76,58.77,3900.0,46.4659,46.4738,46.458,46.4659,3900.0
2012-07-18 12:45:00,58.77,58.77,58.74,58.74,8700.0,46.4659,46.4659,46.4422,46.4422,8700.0
2012-07-18 12:50:00,58.74,58.74,58.72,58.73,3200.0,46.4422,46.4422,46.4264,46.4343,3200.0
2012-07-18 12:55:00,58.72,58.77,58.71,58.77,7300.0,46.4264,46.4659,46.4185,46.4659,7300.0
2012-07-18 13:00:00,58.77,58.8,58.76,58.79,12600.0,46.4659,46.4896,46.458,46.4817,12600.0
2012-07-18 13:05:00,58.8,58.81,58.78,58.8,3700.0,46.4896,46.4975,46.4738,46.4896,3700.0
2012-07-18 13:10:00,58.79,58.81,58.78,58.79,7900.0,46.4817,46.4975,46.4738,46.4817,7900.0
2012-07-18 13:15:00,58.79,58.8,58.78,58.8,4600.0,46.4817,46.4896,46.4738,46.4896,4600.0
2012-07-18 13:20:00,58.8,58.83,58.8,58.81,8100.0,46.4896,46.5134,46.4896,46.4975,8100.0
2012-07-18 13:25:00,58.82,58.83,58.81,58.81,4400.0,46.5054,46.5134,46.4975,46.4975,4400.0
2012-07-18 13:30:00,58.81,58.82,58.75,58.77,15800.0,46.4975,46.5054,46.4501,46.4659,15800.0
2012-07-18 13:35:00,58.77,58.8,58.77,58.77,11700.0,46.4659,46.4896,46.4659,46.4659,11700.0
2012-07-18 13:40:00,58.78,58.83,58.76,58.81,11000.0,46.4738,46.5134,46.458,46.4975,11000.0
2012-07-18 13:45:00,58.81,58.82,58.8,58.82,6900.0,46.4975,46.5054,46.4896,46.5054,6900.0
2012-07-18 13:50:00,58.81,58.88,58.81,58.87,46300.0,46.4975,46.5529,46.4975,46.545,46300.0
2012-07-18 13:55:00,58.88,58.93,58.84,58.93,18500.0,46.5529,46.5924,46.5213,46.5924,18500.0
2012-07-18 14:00:00,58.92,58.93,58.87,58.87,23200.0,46.5845,46.5924,46.545,46.545,23200.0
2012-07-18 14:05:00,58.87,58.89,58.83,58.84,16200.0,46.545,46.5608,46.5134,46.5213,16200.0
2012-07-18 14:10:00,58.83,58.87,58.82,58.87,12300.0,46.5134,46.545,46.5054,46.545,12300.0
2012-07-18 14:15:00,58.88,58.91,58.86,58.89,9100.0,46.5529,46.5766,46.5371,46.5608,9100.0
2012-07-18 14:20:00,58.9,58.94,58.88,58.94,18400.0,46.5687,46.6003,46.5529,46.6003,18400.0
2012-07-18 14:25:00,58.94,58.95,58.91,58.93,14100.0,46.6003,46.6082,46.5766,46.5924,14100.0
2012-07-18 14:30:00,58.92,58.94,58.88,58.91,19400.0,46.5845,46.6003,46.5529,46.5766,19400.0
2012-07-18 14:35:00,58.91,58.93,58.86,58.86,17000.0,46.5766,46.5924,46.5371,46.5371,17000.0
2012-07-18 14:40:00,58.86,58.87,58.71,58.76,19800.0,46.5371,46.545,46.4185,46.458,19800.0
2012-07-18 14:45:00,58.74,58.8,58.74,58.79,18200.0,46.4422,46.4896,46.4422,46.4817,18200.0
2012-07-18 14:50:00,58.77,58.77,58.74,58.77,9100.0,46.4659,46.4659,46.4422,46.4659,9100.0
2012-07-18 14:55:00,58.78,58.8,58.77,58.79,16000.0,46.4738,46.4896,46.4659,46.4817,16000.0
2012-07-18 15:00:00,58.8,58.88,58.8,58.87,18500.0,46.4896,46.5529,46.4896,46.545,18500.0
2012-07-18 15:05:00,58.87,58.88,58.82,58.85,13100.0,46.545,46.5529,46.5054,46.5292,13100.0
2012-07-18 15:10:00,58.86,58.91,58.85,58.9,17500.0,46.5371,46.5766,46.5292,46.5687,17500.0
2012-07-18 15:15:00,58.91,58.91,58.84,58.9,26400.0,46.5766,46.5766,46.5213,46.5687,26400.0
2012-07-18 15:20:00,58.9,58.99,58.9,58.91,30700.0,46.5687,46.6399,46.5687,46.5766,30700.0
2012-07-18 15:25:00,58.9,58.97,58.88,58.97,35700.0,46.5687,46.624,46.5529,46.624,35700.0
2012-07-18 15:30:00,58.96,58.99,58.93,58.98,48000.0,46.6161,46.6399,46.5924,46.6319,48000.0
2012-07-18 15:35:00,58.98,59.03,58.98,59.0,43800.0,46.6319,46.6715,46.6319,46.6478,43800.0
2012-07-18 15:40:00,59.01,59.04,59.0,59.02,38900.0,46.6557,46.6794,46.6478,46.6636,38900.0
2012-07-18 15:45:00,59.02,59.02,58.88,58.92,50900.0,46.6636,46.6636,46.5529,46.5845,50900.0
2012-07-18 15:50:00,58.92,58.92,58.8,58.83,59400.0,46.5845,46.5845,46.4896,46.5134,59400.0
2012-07-18 15:55:00,58.84,58.93,58.84,58.93,70800.0,46.5213,46.5924,46.5213,46.5924,70800.0
2012-07-19 09:30:00,59.23,59.5,59.23,59.47,110000.0,46.8296,47.0431,46.8296,47.0194,110000.0
2012-07-19 09:35:00,59.47,59.56,59.46,59.49,32600.0,47.0194,47.0905,47.0115,47.0352,32600.0
2012-07-19 09:40:00,59.49,59.52,59.38,59.48,46200.0,47.0352,47.0589,46.9482,47.0273,46200.0
2012-07-19 09:45:00,59.48,59.51,59.33,59.39,35000.0,47.0273,47.051,46.9087,46.9561,35000.0
2012-07-19 09:50:00,59.41,59.45,59.31,59.31,22700.0,46.9719,47.0036,46.8929,46.8929,22700.0
2012-07-19 09:55:00,59.33,59.37,59.2,59.36,33400.0,46.9087,46.9403,46.8059,46.9324,33400.0
2012-07-19 10:00:00,59.31,59.31,59.0,59.17,49800.0,46.8929,46.8929,46.6478,46.7822,49800.0
2012-07-19 10:05:00,59.17,59.17,58.9,58.91,38900.0,46.7822,46.7822,46.5687,46.5766,38900.0
2012-07-19 10:10:00,58.91,59.03,58.76,59.03,44400.0,46.5766,46.6715,46.458,46.6715,44400.0
2012-07-19 10:15:00,59.05,59.24,59.04,59.24,27000.0,46.6873,46.8375,46.6794,46.8375,27000.0
2012-07-19 10:20:00,59.25,59.28,59.18,59.21,26300.0,46.8454,46.8691,46.7901,46.8138,26300.0
2012-07-19 10:25:00,59.21,59.22,59.14,59.15,18700.0,46.8138,46.8217,46.7585,46.7664,18700.0
2012-07-19 10:30:00,59.14,59.2,59.1,59.2,28000.0,46.7585,46.8059,46.7268,46.8059,28000.0
2012-07-19 10:35:00,59.19,59.21,59.07,59.14,26000.0,46.798,46.8138,46.7031,46.7585,26000.0
2012-07-19 10:40:00,59.14,59.26,59.11,59.26,25200.0,46.7585,46.8533,46.7347,46.8533,25200.0
2012-07-19 10:45:00,59.26,59.36,59.26,59.36,22800.0,46.8533,46.9324,46.8533,46.9324,22800.0
2012-07-19 10:50:00,59.36,59.39,59.29,59.39,33400.0,46.9324,46.9561,46.877,46.9561,33400.0
2012-07-19 10:55:00,59.39,59.44,59.34,59.34,20100.0,46.9561,46.9956,46.9166,46.9166,20100.0
2012-07-19 11:00:00,59.35,59.48,59.34,59.42,20800.0,46.9245,47.0273,46.9166,46.9798,20800.0
2012-07-19 11:05:00,59.42,59.46,59.4,59.42,19200.0,46.9798,47.0115,46.964,46.9798,19200.0
2012-07-19 11:10:00,59.43,59.48,59.39,59.46,33100.0,46.9877,47.0273,46.9561,47.0115,33100.0
2012-07-19 11:15:00,59.47,59.48,59.42,59.44,10900.0,47.0194,47.0273,46.9798,46.9956,10900.0
2012-07-19 11:20:00,59.43,59.46,59.41,59.43,25100.0,46.9877,47.0115,46.9719,46.9877,25100.0
2012-07-19 11:25:00,59.43,59.46,59.41,59.46,21900.0,46.9877,47.0115,46.9719,47.0115,21900.0
2012-07-19 11:30:00,59.46,59.5,59.46,59.47,31300.0,47.0115,47.0431,47.0115,47.0194,31300.0
2012-07-19 11:35:00,59.47,59.53,59.47,59.5,33300.0,47.0194,47.0668,47.0194,47.0431,33300.0
2012-07-19 11:40:00,59.51,59.51,59.46,59.47,35000.0,47.051,47.051,47.0115,47.0194,35000.0
2012-07-19 11:45:00,59.47,59.47,59.39,59.43,23000.0,47.0194,47.0194,46.9561,46.9877,23000.0
2012-07-19 11:50:00,59.44,59.51,59.44,59.51,13700.0,46.9956,47.051,46.9956,47.051,13700.0
2012-07-19 11:55:00,59.51,59.51,59.46,59.46,13400.0,47.051,47.051,47.0115,47.0115,13400.0
2012-07-19 12:00:00,59.45,59.51,59.41,59.51,24900.0,47.0036,47.051,46.9719,47.051,24900.0
2012-07-19 12:05:00,59.5,59.56,59.5,59.54,17700.0,47.0431,47.0905,47.0431,47.0747,17700.0
2012-07-19 12:10:00,59.55,59.64,59.49,59.62,58800.0,47.0826,47.1538,47.0352,47.138,58800.0
2012-07-19 12:15:00,59.63,59.72,59.61,59.72,53300.0,47.1459,47.217,47.1301,47.217,53300.0
2012-07-19 12:20:00,59.72,59.74,59.69,59.72,36300.0,47.217,47.2328,47.1933,47.217,36300.0
2012-07-19 12:25:00,59.71,59.78,59.65,59.66,40100.0,47.2091,47.2645,47.1617,47.1696,40100.0
2012-07-19 12:30:00,59.66,59.74,59.66,59.74,24000.0,47.1696,47.2328,47.1696,47.2328,24000.0
2012-07-19 12:35:00,59.74,59.75,59.64,59.64,21100.0,47.2328,47.2407,47.1538,47.1538,21100.0
2012-07-19 12:40:00,59.62,59.62,59.53,59.55,31300.0,47.138,47.138,47.0668,47.0826,31300.0
2012-07-19 12:45:00,59.55,59.66,59.55,59.6,38300.0,47.0826,47.1696,47.0826,47.1221,38300.0
2012-07-19 12:50:00,59.62,59.69,59.54,59.69,43300.0,47.138,47.1933,47.0747,47.1933,43300.0
2012-07-19 12:55:00,59.69,59.7,59.49,59.5,34000.0,47.1933,47.2012,47.0352,47.0431,34000.0
2012-07-19 13:00:00,59.51,59.63,59.5,59.63,18200.0,47.051,47.1459,47.0431,47.1459,18200.0
2012-07-19 13:05:00,59.62,59.65,59.61,59.62,17600.0,47.138,47.1617,47.1301,47.138,17600.0
2012-07-19 13:10:00,59.62,59.62,59.55,59.56,16500.0,47.138,47.138,47.0826,47.0905,16500.0
2012-07-19 13:15:00,59.57,59.62,59.56,59.57,30800.0,47.0984,47.138,47.0905,47.0984,30800.0
2012-07-19 13:20:00,59.57,59.63,59.54,59.6,17200.0,47.0984,47.1459,47.0747,47.1221,17200.0
2012-07-19 13:25:00,59.6,59.62,59.55,59.57,12600.0,47.1221,47.138,47.0826,47.0984,12600.0
2012-07-19 13:30:00,59.56,59.57,59.51,59.53,19300.0,47.0905,47.0984,47.051,47.0668,19300.0
2012-07-19 13:35:00,59.5,59.52,59.44,59.48,16000.0,47.0431,47.0589,46.9956,47.0273,16000.0
2012-07-19 13:40:00,59.47,59.57,59.47,59.56,15400.0,47.0194,47.0984,47.0194,47.0905,15400.0
2012-07-19 13:45:00,59.56,59.57,59.46,59.54,57900.0,47.0905,47.0984,47.0115,47.0747,57900.0
2012-07-19 13:50:00,59.54,59.55,59.47,59.52,18400.0,47.0747,47.0826,47.0194,47.0589,18400.0
2012-07-19 13:55:00,59.51,59.52,59.42,59.48,37500.0,47.051,47.0589,46.9798,47.0273,37500.0
2012-07-19 14:00:00,59.49,59.58,59.48,59.53,15000.0,47.0352,47.1063,47.0273,47.0668,15000.0
2012-07-19 14:05:00,59.53,59.53,59.43,59.52,23300.0,47.0668,47.0668,46.9877,47.0589,23300.0
2012-07-19 14:10:00,59.52,59.59,59.5,59.59,27900.0,47.0589,47.1142,47.0431,47.1142,27900.0
2012-07-19 14:15:00,59.58,59.59,59.48,59.48,14700.0,47.1063,47.1142,47.0273,47.0273,14700.0
2012-07-19 14:20:00,59.47,59.49,59.41,59.43,25300.0,47.0194,47.0352,46.9719,46.9877,25300.0
2012-07-19 14:25:00,59.42,59.51,59.4,59.48,19600.0,46.9798,47.051,46.964,47.0273,19600.0
2012-07-19 14:30:00,59.47,59.59,59.4,59.59,33900.0,47.0194,47.1142,46.964,47.1142,33900.0
2012-07-19 14:35:00,59.59,59.62,59.54,59.56,23600.0,47.1142,47.138,47.0747,47.0905,23600.0
2012-07-19 14:40:00,59.56,59.6,59.51,59.6,29500.0,47.0905,47.1221,47.051,47.1221,29500.0
2012-07-19 14:45:00,59.6,59.65,59.58,59.6,52600.0,47.1221,47.1617,47.1063,47.1221,52600.0
2012-07-19 14:50:00,59.6,59.6,59.54,59.6,21800.0,47.1221,47.1221,47.0747,47.1221,21800.0
2012-07-19 14:55:00,59.6,59.62,59.55,59.55,29500.0,47.1221,47.138,47.0826,47.0826,29500.0
2012-07-19 15:00:00,59.55,59.6,59.46,59.49,48900.0,47.0826,47.1221,47.0115,47.0352,48900.0
2012-07-19 15:05:00,59.48,59.54,59.48,59.51,38000.0,47.0273,47.0747,47.0273,47.051,38000.0
2012-07-19 15:10:00,59.52,59.53,59.46,59.47,71300.0,47.0589,47.0668,47.0115,47.0194,71300.0
2012-07-19 15:15:00,59.48,59.55,59.47,59.52,27400.0,47.0273,47.0826,47.0194,47.0589,27400.0
2012-07-19 15:20:00,59.52,59.54,59.42,59.43,27600.0,47.0589,47.0747,46.9798,46.9877,27600.0
2012-07-19 15:25:00,59.43,59.5,59.41,59.43,38300.0,46.9877,47.0431,46.9719,46.9877,38300.0
2012-07-19 15:30:00,59.42,59.43,59.37,59.39,30700.0,46.9798,46.9877,46.9403,46.9561,30700.0
2012-07-19 15:35:00,59.37,59.48,59.37,59.45,48100.0,46.9403,47.0273,46.9403,47.0036,48100.0
2012-07-19 15:40:00,59.44,59.49,59.36,59.36,40200.0,46.9956,47.0352,46.9324,46.9324,40200.0
2012-07-19 15:45:00,59.36,59.46,59.34,59.39,73600.0,46.9324,47.0115,46.9166,46.9561,73600.0
2012-07-19 15:50:00,59.4,59.45,59.27,59.34,116200.0,46.964,47.0036,46.8612,46.9166,116200.0
2012-07-19 15:55:00,59.34,59.39,59.31,59.36,122400.0,46.9166,46.9561,46.8929,46.9324,122400.0
2012-07-20 09:30:00,59.04,59.04,58.59,58.93,347800.0,46.6794,46.6794,46.3236,46.5924,347800.0
2012-07-20 09:35:00,58.94,58.99,58.86,58.92,57600.0,46.6003,46.6399,46.5371,46.5845,57600.0
2012-07-20 09:40:00,58.95,58.97,58.76,58.84,60500.0,46.6082,46.624,46.458,46.5213,60500.0
2012-07-20 09:45:00,58.85,58.96,58.84,58.87,32200.0,46.5292,46.6161,46.5213,46.545,32200.0
2012-07-20 09:50:00,58.89,58.96,58.87,58.89,34400.0,46.5608,46.6161,46.545,46.5608,34400.0
2012-07-20 09:55:00,58.89,58.99,58.86,58.94,39400.0,46.5608,46.6399,46.5371,46.6003,39400.0
2012-07-20 10:00:00,58.94,59.13,58.93,59.1,31300.0,46.6003,46.7505,46.5924,46.7268,31300.0
2012-07-20 10:05:00,59.1,59.12,59.01,59.05,17000.0,46.7268,46.7426,46.6557,46.6873,17000.0
2012-07-20 10:10:00,59.04,59.18,58.99,59.02,47400.0,46.6794,46.7901,46.6399,46.6636,47400.0
2012-07-20 10:15:00,59.03,59.09,58.98,59.09,49100.0,46.6715,46.7189,46.6319,46.7189,49100.0
2012-07-20 10:20:00,59.08,59.1,59.01,59.1,31400.0,46.711,46.7268,46.6557,46.7268,31400.0
2012-07-20 10:25:00,59.1,59.13,59.03,59.1,19400.0,46.7268,46.7505,46.6715,46.7268,19400.0
2012-07-20 10:30:00,59.1,59.1,59.01,59.04,30900.0,46.7268,46.7268,46.6557,46.6794,30900.0
2012-07-20 10:35:00,59.03,59.06,58.99,59.02,262800.0,46.6715,46.6952,46.6399,46.6636,262800.0
2012-07-20 10:40:00,59.02,59.05,58.99,59.01,19700.0,46.6636,46.6873,46.6399,46.6557,19700.0
2012-07-20 10:45:00,59.02,59.05,58.97,59.04,18500.0,46.6636,46.6873,46.624,46.6794,18500.0
2012-07-20 10:50:00,59.03,59.16,59.02,59.16,18900.0,46.6715,46.7743,46.6636,46.7743,18900.0
2012-07-20 10:55:00,59.16,59.2,59.14,59.19,13000.0,46.7743,46.8059,46.7585,46.798,13000.0
2012-07-20 11:00:00,59.2,59.25,59.11,59.21,25700.0,46.8059,46.8454,46.7347,46.8138,25700.0
2012-07-20 11:05:00,59.22,59.29,59.21,59.26,24000.0,46.8217,46.877,46.8138,46.8533,24000.0
2012-07-20 11:10:00,59.27,59.3,59.25,59.3,56000.0,46.8612,46.885,46.8454,46.885,56000.0
2012-07-20 11:15:00,59.3,59.37,59.24,59.26,78100.0,46.885,46.9403,46.8375,46.8533,78100.0
2012-07-20 11:20:00,59.26,59.35,59.24,59.32,40100.0,46.8533,46.9245,46.8375,46.9008,40100.0
2012-07-20 11:25:00,59.33,59.37,59.31,59.36,31400.0,46.9087,46.9403,46.8929,46.9324,31400.0
2012-07-20 11:30:00,59.35,59.4,59.2,59.24,45200.0,46.9245,46.964,46.8059,46.8375,45200.0
2012-07-20 11:35:00,59.25,59.32,59.24,59.32,26400.0,46.8454,46.9008,46.8375,46.9008,26400.0
2012-07-20 11:40:00,59.32,59.35,59.22,59.22,21300.0,46.9008,46.9245,46.8217,46.8217,21300.0
2012-07-20 11:45:00,59.22,59.31,59.17,59.3,16800.0,46.8217,46.8929,46.7822,46.885,16800.0
2012-07-20 11:50:00,59.29,59.3,59.15,59.17,18600.0,46.877,46.885,46.7664,46.7822,18600.0
2012-07-20 11:55:00,59.17,59.17,59.1,59.1,10400.0,46.7822,46.7822,46.7268,46.7268,10400.0
2012-07-20 12:00:00,59.1,59.15,59.09,59.14,21900.0,46.7268,46.7664,46.7189,46.7585,21900.0
2012-07-20 12:05:00,59.12,59.12,59.03,59.03,14700.0,46.7426,46.7426,46.6715,46.6715,14700.0
2012-07-20 12:10:00,59.05,59.05,58.98,59.04,18700.0,46.6873,46.6873,46.6319,46.6794,18700.0
2012-07-20 12:15:00,59.02,59.06,59.02,59.05,9700.0,46.6636,46.6952,46.6636,46.6873,9700.0
2012-07-20 12:20:00,59.03,59.1,58.99,59.08,27500.0,46.6715,46.7268,46.6399,46.711,27500.0
2012-07-20 12:25:00,59.08,59.09,59.0,59.01,16100.0,46.711,46.7189,46.6478,46.6557,16100.0
2012-07-20 12:30:00,59.0,59.01,58.92,58.97,19800.0,46.6478,46.6557,46.5845,46.624,19800.0
2012-07-20 12:35:00,58.96,58.96,58.88,58.94,17800.0,46.6161,46.6161,46.5529,46.6003,17800.0
2012-07-20 12:40:00,58.93,59.02,58.93,59.0,12500.0,46.5924,46.6636,46.5924,46.6478,12500.0
2012-07-20 12:45:00,59.0,59.02,58.96,58.99,9700.0,46.6478,46.6636,46.6161,46.6399,9700.0
2012-07-20 12:50:00,58.99,58.99,58.9,58.96,20700.0,46.6399,46.6399,46.5687,46.6161,20700.0
2012-07-20 12:55:00,58.95,59.01,58.94,59.01,23500.0,46.6082,46.6557,46.6003,46.6557,23500.0
2012-07-20 13:00:00,59.01,59.03,58.97,58.98,12900.0,46.6557,46.6715,46.624,46.6319,12900.0
2012-07-20 13:05:00,58.98,59.02,58.96,59.0,21800.0,46.6319,46.6636,46.6161,46.6478,21800.0
2012-07-20 13:10:00,59.0,59.05,59.0,59.04,18700.0,46.6478,46.6873,46.6478,46.6794,18700.0
2012-07-20 13:15:00,59.04,59.05,59.0,59.01,12400.0,46.6794,46.6873,46.6478,46.6557,12400.0
2012-07-20 13:20:00,59.01,59.02,58.95,58.95,21400.0,46.6557,46.6636,46.6082,46.6082,21400.0
2012-07-20 13:25:00,58.94,58.99,58.92,58.98,21900.0,46.6003,46.6399,46.5845,46.6319,21900.0
2012-07-20 13:30:00,58.98,59.02,58.97,58.97,14000.0,46.6319,46.6636,46.624,46.624,14000.0
2012-07-20 13:35:00,58.97,59.05,58.97,59.05,25300.0,46.624,46.6873,46.624,46.6873,25300.0
2012-07-20 13:40:00,59.05,59.06,59.01,59.04,24900.0,46.6873,46.6952,46.6557,46.6794,24900.0
2012-07-20 13:45:00,59.05,59.05,59.0,59.0,9300.0,46.6873,46.6873,46.6478,46.6478,9300.0
2012-07-20 13:50:00,59.0,59.05,58.98,59.01,15300.0,46.6478,46.6873,46.6319,46.6557,15300.0
2012-07-20 13:55:00,59.01,59.05,59.01,59.05,18900.0,46.6557,46.6873,46.6557,46.6873,18900.0
2012-07-20 14:00:00,59.04,59.08,59.02,59.08,15400.0,46.6794,46.711,46.6636,46.711,15400.0
2012-07-20 14:05:00,59.08,59.11,59.0,59.0,21100.0,46.711,46.7347,46.6478,46.6478,21100.0
2012-07-20 14:10:00,58.99,58.99,58.93,58.93,12400.0,46.6399,46.6399,46.5924,46.5924,12400.0
2012-07-20 14:15:00,58.93,59.0,58.92,59.0,15500.0,46.5924,46.6478,46.5845,46.6478,15500.0
2012-07-20 14:20:00,58.99,58.99,58.97,58.98,18000.0,46.6399,46.6399,46.624,46.6319,18000.0
2012-07-20 14:25:00,58.99,59.01,58.95,58.95,11900.0,46.6399,46.6557,46.6082,46.6082,11900.0
2012-07-20 14:30:00,58.96,58.97,58.92,58.95,21800.0,46.6161,46.624,46.5845,46.6082,21800.0
2012-07-20 14:35:00,58.93,58.94,58.89,58.91,24900.0,46.5924,46.6003,46.5608,46.5766,24900.0
2012-07-20 14:40:00,58.91,58.93,58.88,58.91,19400.0,46.5766,46.5924,46.5529,46.5766,19400.0
2012-07-20 14:45:00,58.91,58.91,58.86,58.91,21400.0,46.5766,46.5766,46.5371,46.5766,21400.0
2012-07-20 14:50:00,58.92,58.95,58.89,58.95,38400.0,46.5845,46.6082,46.5608,46.6082,38400.0
2012-07-20 14:55:00,58.95,59.0,58.92,58.94,37500.0,46.6082,46.6478,46.5845,46.6003,37500.0
2012-07-20 15:00:00,58.95,58.98,58.94,58.94,25700.0,46.6082,46.6319,46.6003,46.6003,25700.0
2012-07-20 15:05:00,58.95,59.08,58.94,59.08,58200.0,46.6082,46.711,46.6003,46.711,58200.0
2012-07-20 15:10:00,59.08,59.09,59.0,59.05,43000.0,46.711,46.7189,46.6478,46.6873,43000.0
2012-07-20 15:15:00,59.05,59.08,58.99,59.02,34800.0,46.6873,46.711,46.6399,46.6636,34800.0
2012-07-20 15:20:00,59.03,59.08,59.02,59.08,17400.0,46.6715,46.711,46.6636,46.711,17400.0
2012-07-20 15:25:00,59.09,59.09,58.97,58.98,27400.0,46.7189,46.7189,46.624,46.6319,27400.0
2012-07-20 15:30:00,58.98,59.0,58.92,58.92,23600.0,46.6319,46.6478,46.5845,46.5845,23600.0
2012-07-20 15:35:00,58.93,59.0,58.92,58.99,26300.0,46.5924,46.6478,46.5845,46.6399,26300.0
2012-07-20 15:40:00,58.99,59.08,58.98,59.01,47700.0,46.6399,46.711,46.6319,46.6557,47700.0
2012-07-20 15:45:00,59.02,59.09,59.01,59.05,59400.0,46.6636,46.7189,46.6557,46.6873,59400.0
2012-07-20 15:50:00,59.05,59.05,58.95,58.97,69600.0,46.6873,46.6873,46.6082,46.624,69600.0
2012-07-20 15:55:00,58.98,58.99,58.91,58.98,179400.0,46.6319,46.6399,46.5766,46.6319,179400.0
2012-07-23 09:30:00,57.87,58.08,57.69,58.0,67500.0,45.7543,45.9204,45.612,45.8571,67500.0
2012-07-23 09:35:00,57.99,58.01,57.83,57.88,49200.0,45.8492,45.865,45.7227,45.7622,49200.0
2012-07-23 09:40:00,57.88,57.88,57.71,57.75,41400.0,45.7622,45.7622,45.6278,45.6595,41400.0
2012-07-23 09:45:00,57.76,57.78,57.66,57.69,41900.0,45.6674,45.6832,45.5883,45.612,41900.0
2012-07-23 09:50:00,57.68,57.68,57.57,57.58,37500.0,45.6041,45.6041,45.5171,45.5251,37500.0
2012-07-23 09:55:00,57.58,57.72,57.55,57.66,53500.0,45.5251,45.6357,45.5013,45.5883,53500.0
2012-07-23 10:00:00,57.66,57.75,57.64,57.68,69100.0,45.5883,45.6595,45.5725,45.6041,69100.0
2012-07-23 10:05:00,57.71,57.74,57.63,57.73,33400.0,45.6278,45.6516,45.5646,45.6436,33400.0
2012-07-23 10:10:00,57.71,57.77,57.67,57.67,64300.0,45.6278,45.6753,45.5962,45.5962,64300.0
2012-07-23 10:15:00,57.67,57.75,57.67,57.75,44300.0,45.5962,45.6595,45.5962,45.6595,44300.0
2012-07-23 10:20:00,57.76,57.77,57.71,57.76,40800.0,45.6674,45.6753,45.6278,45.6674,40800.0
2012-07-23 10:25:00,57.76,57.78,57.73,57.73,27600.0,45.6674,45.6832,45.6436,45.6436,27600.0
2012-07-23 10:30:00,57.72,57.73,57.68,57.69,33000.0,45.6357,45.6436,45.6041,45.612,33000.0
2012-07-23 10:35:00,57.68,57.79,57.61,57.77,35100.0,45.6041,45.6911,45.5488,45.6753,35100.0
2012-07-23 10:40:00,57.77,57.84,57.73,57.81,17200.0,45.6753,45.7306,45.6436,45.7069,17200.0
2012-07-23 10:45:00,57.81,57.85,57.76,57.79,28300.0,45.7069,45.7385,45.6674,45.6911,28300.0
2012-07-23 10:50:00,57.78,57.83,57.7,57.75,27900.0,45.6832,45.7227,45.6199,45.6595,27900.0
2012-07-23 10:55:00,57.74,57.79,57.73,57.75,21400.0,45.6516,45.6911,45.6436,45.6595,21400.0
2012-07-23 11:00:00,57.76,57.82,57.72,57.82,48200.0,45.6674,45.7148,45.6357,45.7148,48200.0
2012-07-23 11:05:00,57.81,57.82,57.74,57.75,19200.0,45.7069,45.7148,45.6516,45.6595,19200.0
2012-07-23 11:10:00,57.76,57.8,57.75,57.75,18500.0,45.6674,45.699,45.6595,45.6595,18500.0
2012-07-23 11:15:00,57.76,57.76,57.71,57.71,31800.0,45.6674,45.6674,45.6278,45.6278,31800.0
2012-07-23 11:20:00,57.71,57.78,57.7,57.75,24700.0,45.6278,45.6832,45.6199,45.6595,24700.0
2012-07-23 11:25:00,57.76,57.85,57.76,57.85,14600.0,45.6674,45.7385,45.6674,45.7385,14600.0
2012-07-23 11:30:00,57.86,57.91,57.78,57.8,14700.0,45.7464,45.786,45.6832,45.699,14700.0
2012-07-23 11:35:00,57.79,57.8,57.72,57.74,22700.0,45.6911,45.699,45.6357,45.6516,22700.0
2012-07-23 11:40:00,57.74,57.79,57.74,57.75,14100.0,45.6516,45.6911,45.6516,45.6595,14100.0
2012-07-23 11:45:00,57.75,57.79,57.74,57.76,17100.0,45.6595,45.6911,45.6516,45.6674,17100.0
2012-07-23 11:50:00,57.78,57.84,57.77,57.8,25300.0,45.6832,45.7306,45.6753,45.699,25300.0
2012-07-23 11:55:00,57.8,57.81,57.72,57.77,26200.0,45.699,45.7069,45.6357,45.6753,26200.0
2012-07-23 12:00:00,57.77,57.8,57.7,57.71,23300.0,45.6753,45.699,45.6199,45.6278,23300.0
2012-07-23 12:05:00,57.72,57.76,57.72,57.74,32200.0,45.6357,45.6674,45.6357,45.6516,32200.0
2012-07-23 12:10:00,57.74,57.75,57.7,57.7,22200.0,45.6516,45.6595,45.6199,45.6199,22200.0
2012-07-23 12:15:00,57.7,57.7,57.64,57.66,24700.0,45.6199,45.6199,45.5725,45.5883,24700.0
2012-07-23 12:20:00,57.66,57.78,57.66,57.74,39100.0,45.5883,45.6832,45.5883,45.6516,39100.0
2012-07-23 12:25:00,57.74,57.77,57.72,57.72,15200.0,45.6516,45.6753,45.6357,45.6357,15200.0
2012-07-23 12:30:00,57.73,57.79,57.71,57.78,25000.0,45.6436,45.6911,45.6278,45.6832,25000.0
2012-07-23 12:35:00,57.78,57.83,57.75,57.76,15200.0,45.6832,45.7227,45.6595,45.6674,15200.0
2012-07-23 12:40:00,57.76,57.78,57.73,57.76,23100.0,45.6674,45.6832,45.6436,45.6674,23100.0
2012-07-23 12:45:00,57.77,57.8,57.75,57.75,24000.0,45.6753,45.699,45.6595,45.6595,24000.0
2012-07-23 12:50:00,57.75,57.8,57.72,57.76,23800.0,45.6595,45.699,45.6357,45.6674,23800.0
2012-07-23 12:55:00,57.75,57.79,57.73,57.75,18000.0,45.6595,45.6911,45.6436,45.6595,18000.0
2012-07-23 13:00:00,57.76,57.77,57.73,57.76,13200.0,45.6674,45.6753,45.6436,45.6674,13200.0
2012-07-23 13:05:00,57.77,57.78,57.75,57.76,18500.0,45.6753,45.6832,45.6595,45.6674,18500.0
2012-07-23 13:10:00,57.76,57.81,57.74,57.78,26500.0,45.6674,45.7069,45.6516,45.6832,26500.0
2012-07-23 13:15:00,57.79,57.79,57.64,57.64,112400.0,45.6911,45.6911,45.5725,45.5725,112400.0
2012-07-23 13:20:00,57.64,57.69,57.62,57.64,42600.0,45.5725,45.612,45.5567,45.5725,42600.0
2012-07-23 13:25:00,57.64,57.69,57.64,57.66,16000.0,45.5725,45.612,45.5725,45.5883,16000.0
2012-07-23 13:30:00,57.67,57.76,57.66,57.75,18200.0,45.5962,45.6674,45.5883,45.6595,18200.0
2012-07-23 13:35:00,57.74,57.75,57.7,57.7,35900.0,45.6516,45.6595,45.6199,45.6199,35900.0
2012-07-23 13:40:00,57.71,57.72,57.67,57.67,24400.0,45.6278,45.6357,45.5962,45.5962,24400.0
2012-07-23 13:45:00,57.68,57.73,57.66,57.73,11600.0,45.6041,45.6436,45.5883,45.6436,11600.0
2012-07-23 13:50:00,57.72,57.75,57.66,57.66,18600.0,45.6357,45.6595,45.5883,45.5883,18600.0
2012-07-23 13:55:00,57.65,57.7,57.65,57.68,23600.0,45.5804,45.6199,45.5804,45.6041,23600.0
2012-07-23 14:00:00,57.68,57.71,57.66,57.69,18700.0,45.6041,45.6278,45.5883,45.612,18700.0
2012-07-23 14:05:00,57.69,57.75,57.65,57.67,24100.0,45.612,45.6595,45.5804,45.5962,24100.0
2012-07-23 14:10:00,57.68,57.72,57.67,57.67,14200.0,45.6041,45.6357,45.5962,45.5962,14200.0
2012-07-23 14:15:00,57.68,57.69,57.62,57.62,26700.0,45.6041,45.612,45.5567,45.5567,26700.0
2012-07-23 14:20:00,57.62,57.62,57.56,57.58,18000.0,45.5567,45.5567,45.5092,45.5251,18000.0
2012-07-23 14:25:00,57.58,57.64,57.55,57.57,27100.0,45.5251,45.5725,45.5013,45.5171,27100.0
2012-07-23 14:30:00,57.59,57.66,57.56,57.59,22000.0,45.533,45.5883,45.5092,45.533,22000.0
2012-07-23 14:35:00,57.59,57.6,57.56,57.6,12600.0,45.533,45.5409,45.5092,45.5409,12600.0
2012-07-23 14:40:00,57.62,57.68,57.6,57.65,20500.0,45.5567,45.6041,45.5409,45.5804,20500.0
2012-07-23 14:45:00,57.64,57.73,57.63,57.72,24600.0,45.5725,45.6436,45.5646,45.6357,24600.0
2012-07-23 14:50:00,57.72,57.72,57.62,57.62,53900.0,45.6357,45.6357,45.5567,45.5567,53900.0
2012-07-23 14:55:00,57.62,57.69,57.61,57.68,18500.0,45.5567,45.612,45.5488,45.6041,18500.0
2012-07-23 15:00:00,57.68,57.68,57.58,57.6,23800.0,45.6041,45.6041,45.5251,45.5409,23800.0
2012-07-23 15:05:00,57.6,57.68,57.6,57.63,47000.0,45.5409,45.6041,45.5409,45.5646,47000.0
2012-07-23 15:10:00,57.63,57.66,57.61,57.63,29500.0,45.5646,45.5883,45.5488,45.5646,29500.0
2012-07-23 15:15:00,57.64,57.74,57.64,57.69,34700.0,45.5725,45.6516,45.5725,45.612,34700.0
2012-07-23 15:20:00,57.7,57.76,57.67,57.76,45900.0,45.6199,45.6674,45.5962,45.6674,45900.0
2012-07-23 15:25:00,57.77,57.9,57.77,57.84,39100.0,45.6753,45.7781,45.6753,45.7306,39100.0
2012-07-23 15:30:00,57.84,57.87,57.77,57.79,45500.0,45.7306,45.7543,45.6753,45.6911,45500.0
2012-07-23 15:35:00,57.79,57.81,57.76,57.8,57400.0,45.6911,45.7069,45.6674,45.699,57400.0
2012-07-23 15:40:00,57.8,57.8,57.76,57.77,44800.0,45.699,45.699,45.6674,45.6753,44800.0
2012-07-23 15:45:00,57.77,57.88,57.77,57.87,61000.0,45.6753,45.7622,45.6753,45.7543,61000.0
2012-07-23 15:50:00,57.87,57.88,57.78,57.84,86100.0,45.7543,45.7622,45.6832,45.7306,86100.0
2012-07-23 15:55:00,57.84,57.87,57.73,57.73,105700.0,45.7306,45.7543,45.6436,45.6436,105700.0
2012-07-24 09:30:00,57.76,58.09,57.64,58.03,81600.0,45.6674,45.9283,45.5725,45.8808,81600.0
2012-07-24 09:35:00,58.04,58.18,58.0,58.01,34000.0,45.8887,45.9994,45.8571,45.865,34000.0
2012-07-24 09:40:00,58.0,58.13,57.84,57.92,56400.0,45.8571,45.9599,45.7306,45.7939,56400.0
2012-07-24 09:45:00,57.92,58.0,57.77,57.78,33000.0,45.7939,45.8571,45.6753,45.6832,33000.0
2012-07-24 09:50:00,57.77,57.84,57.64,57.69,43300.0,45.6753,45.7306,45.5725,45.612,43300.0
2012-07-24 09:55:00,57.68,57.87,57.67,57.75,31100.0,45.6041,45.7543,45.5962,45.6595,31100.0
2012-07-24 10:00:00,57.75,57.81,57.71,57.71,10500.0,45.6595,45.7069,45.6278,45.6278,10500.0
2012-07-24 10:05:00,57.71,57.79,57.71,57.72,25300.0,45.6278,45.6911,45.6278,45.6357,25300.0
2012-07-24 10:10:00,57.71,57.75,57.63,57.64,24500.0,45.6278,45.6595,45.5646,45.5725,24500.0
2012-07-24 10:15:00,57.63,57.63,57.41,57.42,38900.0,45.5646,45.5646,45.3906,45.3986,38900.0
2012-07-24 10:20:00,57.41,57.54,57.36,57.49,20300.0,45.3906,45.4934,45.3511,45.4539,20300.0
2012-07-24 10:25:00,57.48,57.5,57.43,57.49,17400.0,45.446,45.4618,45.4065,45.4539,17400.0
2012-07-24 10:30:00,57.49,57.52,57.38,57.52,17700.0,45.4539,45.4776,45.3669,45.4776,17700.0
2012-07-24 10:35:00,57.53,57.61,57.5,57.59,21300.0,45.4855,45.5488,45.4618,45.533,21300.0
2012-07-24 10:40:00,57.6,57.64,57.57,57.64,11900.0,45.5409,45.5725,45.5171,45.5725,11900.0
2012-07-24 10:45:00,57.64,57.65,57.43,57.46,20500.0,45.5725,45.5804,45.4065,45.4302,20500.0
2012-07-24 10:50:00,57.46,57.55,57.45,57.52,13400.0,45.4302,45.5013,45.4223,45.4776,13400.0
2012-07-24 10:55:00,57.52,57.53,57.4,57.44,18800.0,45.4776,45.4855,45.3827,45.4144,18800.0
2012-07-24 11:00:00,57.43,57.45,57.37,57.44,18000.0,45.4065,45.4223,45.359,45.4144,18000.0
2012-07-24 11:05:00,57.44,57.45,57.32,57.33,19600.0,45.4144,45.4223,45.3195,45.3274,19600.0
2012-07-24 11:10:00,57.33,57.38,57.32,57.37,25600.0,45.3274,45.3669,45.3195,45.359,25600.0
2012-07-24 11:15:00,57.36,57.49,57.35,57.49,17700.0,45.3511,45.4539,45.3432,45.4539,17700.0
2012-07-24 11:20:00,57.48,57.55,57.47,57.53,10300.0,45.446,45.5013,45.4381,45.4855,10300.0
2012-07-24 11:25:00,57.54,57.56,57.46,57.47,18400.0,45.4934,45.5092,45.4302,45.4381,18400.0
2012-07-24 11:30:00,57.46,57.48,57.37,57.37,10300.0,45.4302,45.446,45.359,45.359,10300.0
2012-07-24 11:35:00,57.39,57.45,57.21,57.27,31000.0,45.3748,45.4223,45.2325,45.28,31000.0
2012-07-24 11:40:00,57.28,57.34,57.24,57.25,25500.0,45.2879,45.3353,45.2562,45.2641,25500.0
2012-07-24 11:45:00,57.25,57.37,57.23,57.36,22800.0,45.2641,45.359,45.2483,45.3511,22800.0
2012-07-24 11:50:00,57.35,57.36,57.29,57.33,18300.0,45.3432,45.3511,45.2958,45.3274,18300.0
2012-07-24 11:55:00,57.33,57.37,57.27,57.29,12000.0,45.3274,45.359,45.28,45.2958,12000.0
2012-07-24 12:00:00,57.29,57.29,57.0,57.0,34200.0,45.2958,45.2958,45.0665,45.0665,34200.0
2012-07-24 12:05:00,57.01,57.16,57.01,57.15,17900.0,45.0744,45.193,45.0744,45.1851,17900.0
2012-07-24 12:10:00,57.17,57.25,57.14,57.23,22500.0,45.2009,45.2641,45.1772,45.2483,22500.0
2012-07-24 12:15:00,57.23,57.23,57.16,57.18,19800.0,45.2483,45.2483,45.193,45.2088,19800.0
2012-07-24 12:20:00,57.18,57.19,56.92,56.96,33600.0,45.2088,45.2167,45.0032,45.0349,33600.0
2012-07-24 12:25:00,56.94,57.07,56.92,57.07,17300.0,45.019,45.1218,45.0032,45.1218,17300.0
2012-07-24 12:30:00,57.07,57.08,56.93,57.02,24100.0,45.1218,45.1297,45.0111,45.0823,24100.0
2012-07-24 12:35:00,57.01,57.12,56.98,57.07,15000.0,45.0744,45.1614,45.0507,45.1218,15000.0
2012-07-24 12:40:00,57.09,57.1,57.01,57.1,21800.0,45.1376,45.1455,45.0744,45.1455,21800.0
2012-07-24 12:45:00,57.08,57.08,56.97,56.97,28000.0,45.1297,45.1297,45.0428,45.0428,28000.0
2012-07-24 12:50:00,56.97,57.02,56.97,56.99,11600.0,45.0428,45.0823,45.0428,45.0586,11600.0
2012-07-24 12:55:00,56.98,57.01,56.97,57.0,28100.0,45.0507,45.0744,45.0428,45.0665,28100.0
2012-07-24 13:00:00,57.0,57.0,56.95,56.95,9100.0,45.0665,45.0665,45.027,45.027,9100.0
2012-07-24 13:05:00,56.95,56.99,56.95,56.98,7300.0,45.027,45.0586,45.027,45.0507,7300.0
2012-07-24 13:10:00,56.97,57.01,56.96,57.0,30700.0,45.0428,45.0744,45.0349,45.0665,30700.0
2012-07-24 13:15:00,57.0,57.0,56.94,56.98,17400.0,45.0665,45.0665,45.019,45.0507,17400.0
2012-07-24 13:20:00,56.99,56.99,56.95,56.99,9000.0,45.0586,45.0586,45.027,45.0586,9000.0
2012-07-24 13:25:00,57.0,57.0,56.87,56.88,17900.0,45.0665,45.0665,44.9637,44.9716,17900.0
2012-07-24 13:30:00,56.88,56.9,56.83,56.9,16000.0,44.9716,44.9874,44.9321,44.9874,16000.0
2012-07-24 13:35:00,56.9,56.94,56.9,56.91,17700.0,44.9874,45.019,44.9874,44.9953,17700.0
2012-07-24 13:40:00,56.91,56.92,56.84,56.87,28500.0,44.9953,45.0032,44.94,44.9637,28500.0
2012-07-24 13:45:00,56.88,56.95,56.87,56.87,17100.0,44.9716,45.027,44.9637,44.9637,17100.0
2012-07-24 13:50:00,56.87,57.04,56.86,57.0,48200.0,44.9637,45.0981,44.9558,45.0665,48200.0
2012-07-24 13:55:00,57.0,57.08,57.0,57.0,66100.0,45.0665,45.1297,45.0665,45.0665,66100.0
2012-07-24 14:00:00,57.01,57.01,56.93,56.95,18100.0,45.0744,45.0744,45.0111,45.027,18100.0
2012-07-24 14:05:00,56.96,57.01,56.94,56.96,21100.0,45.0349,45.0744,45.019,45.0349,21100.0
2012-07-24 14:10:00,56.95,57.0,56.95,57.0,20900.0,45.027,45.0665,45.027,45.0665,20900.0
2012-07-24 14:15:00,57.0,57.04,56.97,56.98,22500.0,45.0665,45.0981,45.0428,45.0507,22500.0
2012-07-24 14:20:00,56.99,57.02,56.99,56.99,22900.0,45.0586,45.0823,45.0586,45.0586,22900.0
2012-07-24 14:25:00,56.99,57.0,56.84,56.86,43400.0,45.0586,45.0665,44.94,44.9558,43400.0
2012-07-24 14:30:00,56.84,56.94,56.82,56.94,23300.0,44.94,45.019,44.9242,45.019,23300.0
2012-07-24 14:35:00,56.94,57.0,56.93,56.97,33700.0,45.019,45.0665,45.0111,45.0428,33700.0
2012-07-24 14:40:00,56.96,57.02,56.96,57.01,15200.0,45.0349,45.0823,45.0349,45.0744,15200.0
2012-07-24 14:45:00,57.01,57.01,56.95,56.97,19200.0,45.0744,45.0744,45.027,45.0428,19200.0
2012-07-24 14:50:00,56.97,56.97,56.91,56.93,23500.0,45.0428,45.0428,44.9953,45.0111,23500.0
2012-07-24 14:55:00,56.92,57.0,56.9,57.0,28800.0,45.0032,45.0665,44.9874,45.0665,28800.0
2012-07-24 15:00:00,57.0,57.0,56.95,56.98,27400.0,45.0665,45.0665,45.027,45.0507,27400.0
2012-07-24 15:05:00,56.98,57.0,56.87,56.89,49600.0,45.0507,45.0665,44.9637,44.9795,49600.0
2012-07-24 15:10:00,56.88,56.96,56.87,56.92,25800.0,44.9716,45.0349,44.9637,45.0032,25800.0
2012-07-24 15:15:00,56.91,56.94,56.8,56.82,53900.0,44.9953,45.019,44.9084,44.9242,53900.0
2012-07-24 15:20:00,56.81,56.99,56.81,56.97,45700.0,44.9163,45.0586,44.9163,45.0428,45700.0
2012-07-24 15:25:00,56.99,57.02,56.87,57.01,87500.0,45.0586,45.0823,44.9637,45.0744,87500.0
2012-07-24 15:30:00,57.02,57.02,56.93,56.99,63600.0,45.0823,45.0823,45.0111,45.0586,63600.0
2012-07-24 15:35:00,56.99,57.03,56.95,57.02,113700.0,45.0586,45.0902,45.027,45.0823,113700.0
2012-07-24 15:40:00,57.03,57.13,57.01,57.07,82000.0,45.0902,45.1693,45.0744,45.1218,82000.0
2012-07-24 15:45:00,57.07,57.1,57.01,57.06,120700.0,45.1218,45.1455,45.0744,45.1139,120700.0
2012-07-24 15:50:00,57.06,57.31,57.04,57.27,173000.0,45.1139,45.3116,45.0981,45.28,173000.0
2012-07-24 15:55:00,57.28,57.36,57.23,57.26,228400.0,45.2879,45.3511,45.2483,45.272,228400.0
2012-07-25 09:30:00,57.61,57.67,57.44,57.62,90900.0,45.5488,45.5962,45.4144,45.5567,90900.0
2012-07-25 09:35:00,57.62,57.87,57.58,57.87,19900.0,45.5567,45.7543,45.5251,45.7543,19900.0
2012-07-25 09:40:00,57.86,57.88,57.67,57.68,15300.0,45.7464,45.7622,45.5962,45.6041,15300.0
2012-07-25 09:45:00,57.69,57.77,57.57,57.7,19600.0,45.612,45.6753,45.5171,45.6199,19600.0
2012-07-25 09:50:00,57.69,57.76,57.61,57.76,20200.0,45.612,45.6674,45.5488,45.6674,20200.0
2012-07-25 09:55:00,57.76,57.9,57.73,57.8,15000.0,45.6674,45.7781,45.6436,45.699,15000.0
2012-07-25 10:00:00,57.79,57.79,57.56,57.56,38600.0,45.6911,45.6911,45.5092,45.5092,38600.0
2012-07-25 10:05:00,57.56,57.58,57.45,57.51,24400.0,45.5092,45.5251,45.4223,45.4697,24400.0
2012-07-25 10:10:00,57.52,57.55,57.4,57.51,25100.0,45.4776,45.5013,45.3827,45.4697,25100.0
2012-07-25 10:15:00,57.52,57.57,57.47,57.5,18200.0,45.4776,45.5171,45.4381,45.4618,18200.0
2012-07-25 10:20:00,57.49,57.54,57.35,57.4,24500.0,45.4539,45.4934,45.3432,45.3827,24500.0
2012-07-25 10:25:00,57.4,57.49,57.26,57.49,51200.0,45.3827,45.4539,45.272,45.4539,51200.0
2012-07-25 10:30:00,57.48,57.52,57.41,57.42,19800.0,45.446,45.4776,45.3906,45.3986,19800.0
2012-07-25 10:35:00,57.44,57.53,57.44,57.52,21100.0,45.4144,45.4855,45.4144,45.4776,21100.0
2012-07-25 10:40:00,57.52,57.63,57.51,57.61,25100.0,45.4776,45.5646,45.4697,45.5488,25100.0
2012-07-25 10:45:00,57.61,57.61,57.42,57.48,18400.0,45.5488,45.5488,45.3986,45.446,18400.0
2012-07-25 10:50:00,57.49,57.51,57.25,57.26,26300.0,45.4539,45.4697,45.2641,45.272,26300.0
2012-07-25 10:55:00,57.27,57.3,57.15,57.16,33700.0,45.28,45.3037,45.1851,45.193,33700.0
2012-07-25 11:00:00,57.16,57.26,57.15,57.22,23500.0,45.193,45.272,45.1851,45.2404,23500.0
2012-07-25 11:05:00,57.23,57.34,57.21,57.3,17000.0,45.2483,45.3353,45.2325,45.3037,17000.0
2012-07-25 11:10:00,57.3,57.49,57.3,57.49,16100.0,45.3037,45.4539,45.3037,45.4539,16100.0
2012-07-25 11:15:00,57.5,57.54,57.36,57.44,49200.0,45.4618,45.4934,45.3511,45.4144,49200.0
2012-07-25 11:20:00,57.44,57.54,57.44,57.45,12100.0,45.4144,45.4934,45.4144,45.4223,12100.0
2012-07-25 11:25:00,57.44,57.58,57.44,57.48,24100.0,45.4144,45.5251,45.4144,45.446,24100.0
2012-07-25 11:30:00,57.48,57.57,57.45,57.5,16700.0,45.446,45.5171,45.4223,45.4618,16700.0
2012-07-25 11:35:00,57.51,57.63,57.47,57.57,20000.0,45.4697,45.5646,45.4381,45.5171,20000.0
2012-07-25 11:40:00,57.56,57.56,57.47,57.5,17000.0,45.5092,45.5092,45.4381,45.4618,17000.0
2012-07-25 11:45:00,57.5,57.6,57.47,57.49,13200.0,45.4618,45.5409,45.4381,45.4539,13200.0
2012-07-25 11:50:00,57.5,57.63,57.48,57.63,13500.0,45.4618,45.5646,45.446,45.5646,13500.0
2012-07-25 11:55:00,57.63,57.64,57.56,57.61,10100.0,45.5646,45.5725,45.5092,45.5488,10100.0
2012-07-25 12:00:00,57.62,57.68,57.6,57.65,27100.0,45.5567,45.6041,45.5409,45.5804,27100.0
2012-07-25 12:05:00,57.67,57.71,57.64,57.66,17700.0,45.5962,45.6278,45.5725,45.5883,17700.0
2012-07-25 12:10:00,57.65,57.68,57.55,57.56,14900.0,45.5804,45.6041,45.5013,45.5092,14900.0
2012-07-25 12:15:00,57.57,57.6,57.52,57.54,13200.0,45.5171,45.5409,45.4776,45.4934,13200.0
2012-07-25 12:20:00,57.56,57.62,57.55,57.59,14100.0,45.5092,45.5567,45.5013,45.533,14100.0
2012-07-25 12:25:00,57.61,57.62,57.54,57.54,19400.0,45.5488,45.5567,45.4934,45.4934,19400.0
2012-07-25 12:30:00,57.54,57.6,57.54,57.56,21000.0,45.4934,45.5409,45.4934,45.5092,21000.0
2012-07-25 12:35:00,57.57,57.69,57.57,57.69,15400.0,45.5171,45.612,45.5171,45.612,15400.0
2012-07-25 12:40:00,57.68,57.68,57.61,57.64,15900.0,45.6041,45.6041,45.5488,45.5725,15900.0
2012-07-25 12:45:00,57.64,57.76,57.64,57.7,18200.0,45.5725,45.6674,45.5725,45.6199,18200.0
2012-07-25 12:50:00,57.69,57.71,57.67,57.7,11000.0,45.612,45.6278,45.5962,45.6199,11000.0
2012-07-25 12:55:00,57.69,57.72,57.69,57.69,12000.0,45.612,45.6357,45.612,45.612,12000.0
2012-07-25 13:00:00,57.7,57.77,57.7,57.75,20000.0,45.6199,45.6753,45.6199,45.6595,20000.0
2012-07-25 13:05:00,57.75,57.8,57.74,57.8,10800.0,45.6595,45.699,45.6516,45.699,10800.0
2012-07-25 13:10:00,57.79,57.84,57.78,57.84,10900.0,45.6911,45.7306,45.6832,45.7306,10900.0
2012-07-25 13:15:00,57.86,57.86,57.79,57.8,16400.0,45.7464,45.7464,45.6911,45.699,16400.0
2012-07-25 13:20:00,57.8,57.83,57.79,57.81,12400.0,45.699,45.7227,45.6911,45.7069,12400.0
2012-07-25 13:25:00,57.81,57.85,57.8,57.85,9400.0,45.7069,45.7385,45.699,45.7385,9400.0
2012-07-25 13:30:00,57.84,57.84,57.78,57.83,9500.0,45.7306,45.7306,45.6832,45.7227,9500.0
2012-07-25 13:35:00,57.83,57.96,57.83,57.94,22600.0,45.7227,45.8255,45.7227,45.8097,22600.0
2012-07-25 13:40:00,57.94,57.94,57.88,57.89,11800.0,45.8097,45.8097,45.7622,45.7702,11800.0
2012-07-25 13:45:00,57.88,57.9,57.81,57.81,13900.0,45.7622,45.7781,45.7069,45.7069,13900.0
2012-07-25 13:50:00,57.8,57.86,57.8,57.85,10400.0,45.699,45.7464,45.699,45.7385,10400.0
2012-07-25 13:55:00,57.86,57.92,57.84,57.92,12300.0,45.7464,45.7939,45.7306,45.7939,12300.0
2012-07-25 14:00:00,57.92,57.92,57.78,57.78,23200.0,45.7939,45.7939,45.6832,45.6832,23200.0
2012-07-25 14:05:00,57.78,57.84,57.78,57.82,15200.0,45.6832,45.7306,45.6832,45.7148,15200.0
2012-07-25 14:10:00,57.82,57.89,57.8,57.89,11300.0,45.7148,45.7702,45.699,45.7702,11300.0
2012-07-25 14:15:00,57.89,57.9,57.8,57.84,18300.0,45.7702,45.7781,45.699,45.7306,18300.0
2012-07-25 14:20:00,57.83,57.9,57.83,57.89,9300.0,45.7227,45.7781,45.7227,45.7702,9300.0
2012-07-25 14:25:00,57.89,57.92,57.85,57.88,9700.0,45.7702,45.7939,45.7385,45.7622,9700.0
2012-07-25 14:30:00,57.88,57.88,57.85,57.88,13100.0,45.7622,45.7622,45.7385,45.7622,13100.0
2012-07-25 14:35:00,57.87,57.9,57.85,57.86,13700.0,45.7543,45.7781,45.7385,45.7464,13700.0
2012-07-25 14:40:00,57.86,57.9,57.85,57.86,13700.0,45.7464,45.7781,45.7385,45.7464,13700.0
2012-07-25 14:45:00,57.86,57.89,57.85,57.88,13000.0,45.7464,45.7702,45.7385,45.7622,13000.0
2012-07-25 14:50:00,57.87,57.9,57.86,57.89,19200.0,45.7543,45.7781,45.7464,45.7702,19200.0
2012-07-25 14:55:00,57.88,57.88,57.8,57.8,17600.0,45.7622,45.7622,45.699,45.699,17600.0
2012-07-25 15:00:00,57.81,57.82,57.76,57.78,14200.0,45.7069,45.7148,45.6674,45.6832,14200.0
2012-07-25 15:05:00,57.79,57.8,57.75,57.76,19400.0,45.6911,45.699,45.6595,45.6674,19400.0
2012-07-25 15:10:00,57.76,57.76,57.62,57.62,36700.0,45.6674,45.6674,45.5567,45.5567,36700.0
2012-07-25 15:15:00,57.61,57.66,57.61,57.65,35100.0,45.5488,45.5883,45.5488,45.5804,35100.0
2012-07-25 15:20:00,57.65,57.66,57.6,57.63,46000.0,45.5804,45.5883,45.5409,45.5646,46000.0
2012-07-25 15:25:00,57.64,57.65,57.58,57.63,27100.0,45.5725,45.5804,45.5251,45.5646,27100.0
2012-07-25 15:30:00,57.63,57.65,57.59,57.61,52900.0,45.5646,45.5804,45.533,45.5488,52900.0
2012-07-25 15:35:00,57.61,57.73,57.61,57.73,53700.0,45.5488,45.6436,45.5488,45.6436,53700.0
2012-07-25 15:40:00,57.72,57.75,57.6,57.66,57900.0,45.6357,45.6595,45.5409,45.5883,57900.0
2012-07-25 15:45:00,57.67,57.73,57.61,57.72,83700.0,45.5962,45.6436,45.5488,45.6357,83700.0
2012-07-25 15:50:00,57.72,57.72,57.59,57.64,61300.0,45.6357,45.6357,45.533,45.5725,61300.0
2012-07-25 15:55:00,57.64,57.68,57.59,57.68,107800.0,45.5725,45.6041,45.533,45.6041,107800.0
2012-07-26 09:30:00,58.57,59.54,58.57,59.36,141600.0,46.3078,47.0747,46.3078,46.9324,141600.0
2012-07-26 09:35:00,59.42,59.43,59.03,59.09,59500.0,46.9798,46.9877,46.6715,46.7189,59500.0
2012-07-26 09:40:00,59.05,59.22,59.05,59.18,35400.0,46.6873,46.8217,46.6873,46.7901,35400.0
2012-07-26 09:45:00,59.18,59.24,59.09,59.14,51500.0,46.7901,46.8375,46.7189,46.7585,51500.0
2012-07-26 09:50:00,59.15,59.31,59.12,59.27,53200.0,46.7664,46.8929,46.7426,46.8612,53200.0
2012-07-26 09:55:00,59.27,59.37,59.11,59.12,86700.0,46.8612,46.9403,46.7347,46.7426,86700.0
2012-07-26 10:00:00,59.11,59.23,59.08,59.21,54200.0,46.7347,46.8296,46.711,46.8138,54200.0
2012-07-26 10:05:00,59.23,59.3,59.17,59.19,47600.0,46.8296,46.885,46.7822,46.798,47600.0
2012-07-26 10:10:00,59.2,59.21,59.1,59.14,40000.0,46.8059,46.8138,46.7268,46.7585,40000.0
2012-07-26 10:15:00,59.15,59.22,59.12,59.17,31900.0,46.7664,46.8217,46.7426,46.7822,31900.0
2012-07-26 10:20:00,59.17,59.38,59.13,59.37,48500.0,46.7822,46.9482,46.7505,46.9403,48500.0
2012-07-26 10:25:00,59.36,59.44,59.24,59.26,25200.0,46.9324,46.9956,46.8375,46.8533,25200.0
2012-07-26 10:30:00,59.26,59.41,59.26,59.38,62400.0,46.8533,46.9719,46.8533,46.9482,62400.0
2012-07-26 10:35:00,59.39,59.4,59.28,59.28,61400.0,46.9561,46.964,46.8691,46.8691,61400.0
2012-07-26 10:40:00,59.28,59.32,59.16,59.21,37500.0,46.8691,46.9008,46.7743,46.8138,37500.0
2012-07-26 10:45:00,59.21,59.27,59.17,59.24,28900.0,46.8138,46.8612,46.7822,46.8375,28900.0
2012-07-26 10:50:00,59.25,59.41,59.23,59.23,22900.0,46.8454,46.9719,46.8296,46.8296,22900.0
2012-07-26 10:55:00,59.22,59.32,59.16,59.31,32400.0,46.8217,46.9008,46.7743,46.8929,32400.0
2012-07-26 11:00:00,59.32,59.41,59.29,59.39,43500.0,46.9008,46.9719,46.877,46.9561,43500.0
2012-07-26 11:05:00,59.35,59.41,59.17,59.2,43700.0,46.9245,46.9719,46.7822,46.8059,43700.0
2012-07-26 11:10:00,59.2,59.22,59.17,59.18,27100.0,46.8059,46.8217,46.7822,46.7901,27100.0
2012-07-26 11:15:00,59.19,59.19,59.11,59.16,29500.0,46.798,46.798,46.7347,46.7743,29500.0
2012-07-26 11:20:00,59.15,59.16,59.02,59.07,43100.0,46.7664,46.7743,46.6636,46.7031,43100.0
2012-07-26 11:25:00,59.07,59.1,59.0,59.09,41200.0,46.7031,46.7268,46.6478,46.7189,41200.0
2012-07-26 11:30:00,59.1,59.2,59.04,59.06,39800.0,46.7268,46.8059,46.6794,46.6952,39800.0
2012-07-26 11:35:00,59.06,59.07,58.96,58.96,16200.0,46.6952,46.7031,46.6161,46.6161,16200.0
2012-07-26 11:40:00,58.96,58.96,58.86,58.87,22600.0,46.6161,46.6161,46.5371,46.545,22600.0
2012-07-26 11:45:00,58.87,58.88,58.77,58.78,26900.0,46.545,46.5529,46.4659,46.4738,26900.0
2012-07-26 11:50:00,58.78,58.88,58.77,58.83,18300.0,46.4738,46.5529,46.4659,46.5134,18300.0
2012-07-26 11:55:00,58.83,59.03,58.83,58.98,38100.0,46.5134,46.6715,46.5134,46.6319,38100.0
2012-07-26 12:00:00,58.96,59.0,58.87,58.91,16400.0,46.6161,46.6478,46.545,46.5766,16400.0
2012-07-26 12:05:00,58.91,59.08,58.9,59.08,34100.0,46.5766,46.711,46.5687,46.711,34100.0
2012-07-26 12:10:00,59.08,59.13,58.96,59.03,19700.0,46.711,46.7505,46.6161,46.6715,19700.0
2012-07-26 12:15:00,59.03,59.05,58.99,58.99,14100.0,46.6715,46.6873,46.6399,46.6399,14100.0
2012-07-26 12:20:00,58.99,59.08,58.98,59.08,23400.0,46.6399,46.711,46.6319,46.711,23400.0
2012-07-26 12:25:00,59.07,59.08,59.03,59.04,14500.0,46.7031,46.711,46.6715,46.6794,14500.0
2012-07-26 12:30:00,59.04,59.04,58.96,58.98,10500.0,46.6794,46.6794,46.6161,46.6319,10500.0
2012-07-26 12:35:00,58.98,59.03,58.94,59.01,13600.0,46.6319,46.6715,46.6003,46.6557,13600.0
2012-07-26 12:40:00,59.0,59.03,58.93,58.95,15800.0,46.6478,46.6715,46.5924,46.6082,15800.0
2012-07-26 12:45:00,58.95,58.96,58.88,58.88,23000.0,46.6082,46.6161,46.5529,46.5529,23000.0
2012-07-26 12:50:00,58.9,58.96,58.88,58.96,15900.0,46.5687,46.6161,46.5529,46.6161,15900.0
2012-07-26 12:55:00,58.95,59.09,58.95,59.04,21700.0,46.6082,46.7189,46.6082,46.6794,21700.0
2012-07-26 13:00:00,59.04,59.06,58.98,59.05,14200.0,46.6794,46.6952,46.6319,46.6873,14200.0
2012-07-26 13:05:00,59.05,59.1,59.04,59.08,20400.0,46.6873,46.7268,46.6794,46.711,20400.0
2012-07-26 13:10:00,59.08,59.09,58.99,58.99,10200.0,46.711,46.7189,46.6399,46.6399,10200.0
2012-07-26 13:15:00,58.99,59.06,58.98,58.98,17000.0,46.6399,46.6952,46.6319,46.6319,17000.0
2012-07-26 13:20:00,58.98,59.07,58.96,59.05,19800.0,46.6319,46.7031,46.6161,46.6873,19800.0
2012-07-26 13:25:00,59.07,59.18,59.06,59.14,21900.0,46.7031,46.7901,46.6952,46.7585,21900.0
2012-07-26 13:30:00,59.12,59.18,59.03,59.06,20200.0,46.7426,46.7901,46.6715,46.6952,20200.0
2012-07-26 13:35:00,59.06,59.08,58.99,59.03,17900.0,46.6952,46.711,46.6399,46.6715,17900.0
2012-07-26 13:40:00,59.03,59.04,58.97,58.99,19100.0,46.6715,46.6794,46.624,46.6399,19100.0
2012-07-26 13:45:00,58.99,59.04,58.99,59.04,10600.0,46.6399,46.6794,46.6399,46.6794,10600.0
2012-07-26 13:50:00,59.03,59.04,58.9,58.91,20000.0,46.6715,46.6794,46.5687,46.5766,20000.0
2012-07-26 13:55:00,58.92,59.01,58.91,59.01,27100.0,46.5845,46.6557,46.5766,46.6557,27100.0
2012-07-26 14:00:00,58.99,59.1,58.99,59.1,21200.0,46.6399,46.7268,46.6399,46.7268,21200.0
2012-07-26 14:05:00,59.1,59.13,59.05,59.05,30700.0,46.7268,46.7505,46.6873,46.6873,30700.0
2012-07-26 14:10:00,59.06,59.11,58.99,59.0,13300.0,46.6952,46.7347,46.6399,46.6478,13300.0
2012-07-26 14:15:00,59.0,59.05,58.97,58.97,55600.0,46.6478,46.6873,46.624,46.624,55600.0
2012-07-26 14:20:00,58.96,58.99,58.92,58.98,15600.0,46.6161,46.6399,46.5845,46.6319,15600.0
2012-07-26 14:25:00,58.97,59.0,58.95,59.0,15300.0,46.624,46.6478,46.6082,46.6478,15300.0
2012-07-26 14:30:00,59.0,59.04,58.97,59.0,65800.0,46.6478,46.6794,46.624,46.6478,65800.0
2012-07-26 14:35:00,58.98,59.04,58.97,59.04,13900.0,46.6319,46.6794,46.624,46.6794,13900.0
2012-07-26 14:40:00,59.04,59.09,59.01,59.02,16500.0,46.6794,46.7189,46.6557,46.6636,16500.0
2012-07-26 14:45:00,59.03,59.13,59.02,59.12,19100.0,46.6715,46.7505,46.6636,46.7426,19100.0
2012-07-26 14:50:00,59.13,59.25,59.12,59.24,18500.0,46.7505,46.8454,46.7426,46.8375,18500.0
2012-07-26 14:55:00,59.23,59.23,59.13,59.13,22700.0,46.8296,46.8296,46.7505,46.7505,22700.0
2012-07-26 15:00:00,59.13,59.24,59.13,59.23,25200.0,46.7505,46.8375,46.7505,46.8296,25200.0
2012-07-26 15:05:00,59.24,59.3,59.22,59.27,45400.0,46.8375,46.885,46.8217,46.8612,45400.0
2012-07-26 15:10:00,59.26,59.33,59.25,59.29,32300.0,46.8533,46.9087,46.8454,46.877,32300.0
2012-07-26 15:15:00,59.29,59.29,59.24,59.28,40600.0,46.877,46.877,46.8375,46.8691,40600.0
2012-07-26 15:20:00,59.27,59.28,59.12,59.16,112300.0,46.8612,46.8691,46.7426,46.7743,112300.0
2012-07-26 15:25:00,59.16,59.28,59.16,59.27,49300.0,46.7743,46.8691,46.7743,46.8612,49300.0
2012-07-26 15:30:00,59.27,59.28,59.22,59.25,65000.0,46.8612,46.8691,46.8217,46.8454,65000.0
2012-07-26 15:35:00,59.25,59.32,59.24,59.3,50700.0,46.8454,46.9008,46.8375,46.885,50700.0
2012-07-26 15:40:00,59.3,59.39,59.29,59.35,78600.0,46.885,46.9561,46.877,46.9245,78600.0
2012-07-26 15:45:00,59.34,59.45,59.29,59.3,97200.0,46.9166,47.0036,46.877,46.885,97200.0
2012-07-26 15:50:00,59.3,59.31,59.21,59.29,98300.0,46.885,46.8929,46.8138,46.877,98300.0
2012-07-26 15:55:00,59.28,59.31,59.21,59.22,159200.0,46.8691,46.8929,46.8138,46.8217,159200.0
2012-07-27 09:30:00,59.5,59.95,59.5,59.79,80900.0,47.0431,47.3989,47.0431,47.2724,80900.0
2012-07-27 09:35:00,59.73,59.73,59.63,59.67,19800.0,47.2249,47.2249,47.1459,47.1775,19800.0
2012-07-27 09:40:00,59.65,59.65,59.5,59.57,37000.0,47.1617,47.1617,47.0431,47.0984,37000.0
2012-07-27 09:45:00,59.57,59.69,59.47,59.63,41600.0,47.0984,47.1933,47.0194,47.1459,41600.0
2012-07-27 09:50:00,59.63,59.82,59.62,59.74,50400.0,47.1459,47.2961,47.138,47.2328,50400.0
2012-07-27 09:55:00,59.76,59.85,59.73,59.84,22200.0,47.2486,47.3198,47.2249,47.3119,22200.0
2012-07-27 10:00:00,59.85,59.93,59.83,59.9,22300.0,47.3198,47.3831,47.304,47.3593,22300.0
2012-07-27 10:05:00,59.91,59.96,59.86,59.9,41500.0,47.3672,47.4068,47.3277,47.3593,41500.0
2012-07-27 10:10:00,59.89,59.99,59.83,59.99,41200.0,47.3514,47.4305,47.304,47.4305,41200.0
2012-07-27 10:15:00,59.99,59.99,59.95,59.98,19800.0,47.4305,47.4305,47.3989,47.4226,19800.0
2012-07-27 10:20:00,59.96,60.0,59.89,59.95,34900.0,47.4068,47.4384,47.3514,47.3989,34900.0
2012-07-27 10:25:00,59.96,60.0,59.95,59.96,29100.0,47.4068,47.4384,47.3989,47.4068,29100.0
2012-07-27 10:30:00,59.95,60.0,59.95,59.98,21300.0,47.3989,47.4384,47.3989,47.4226,21300.0
2012-07-27 10:35:00,59.99,60.0,59.97,59.98,37000.0,47.4305,47.4384,47.4147,47.4226,37000.0
2012-07-27 10:40:00,59.99,60.0,59.98,59.98,41100.0,47.4305,47.4384,47.4226,47.4226,41100.0
2012-07-27 10:45:00,59.99,60.16,59.98,60.1,237200.0,47.4305,47.5649,47.4226,47.5175,237200.0
2012-07-27 10:50:00,60.12,60.12,59.95,60.03,34000.0,47.5333,47.5333,47.3989,47.4621,34000.0
2012-07-27 10:55:00,60.03,60.21,60.03,60.2,27800.0,47.4621,47.6044,47.4621,47.5965,27800.0
2012-07-27 11:00:00,60.22,60.3,60.19,60.23,27300.0,47.6123,47.6756,47.5886,47.6202,27300.0
2012-07-27 11:05:00,60.24,60.28,60.18,60.19,16400.0,47.6282,47.6598,47.5807,47.5886,16400.0
2012-07-27 11:10:00,60.22,60.34,60.21,60.24,46000.0,47.6123,47.7072,47.6044,47.6282,46000.0
2012-07-27 11:15:00,60.25,60.33,60.25,60.33,12100.0,47.6361,47.6993,47.6361,47.6993,12100.0
2012-07-27 11:20:00,60.33,60.39,60.31,60.36,25700.0,47.6993,47.7468,47.6835,47.723,25700.0
2012-07-27 11:25:00,60.36,60.39,60.26,60.26,19200.0,47.723,47.7468,47.644,47.644,19200.0
2012-07-27 11:30:00,60.26,60.28,60.12,60.12,66900.0,47.644,47.6598,47.5333,47.5333,66900.0
2012-07-27 11:35:00,60.12,60.15,60.09,60.09,14200.0,47.5333,47.557,47.5096,47.5096,14200.0
2012-07-27 11:40:00,60.09,60.14,60.08,60.09,8900.0,47.5096,47.5491,47.5017,47.5096,8900.0
2012-07-27 11:45:00,60.1,60.14,60.04,60.04,36200.0,47.5175,47.5491,47.47,47.47,36200.0
2012-07-27 11:50:00,60.04,60.09,60.02,60.06,33700.0,47.47,47.5096,47.4542,47.4858,33700.0
2012-07-27 11:55:00,60.07,60.16,60.05,60.13,11600.0,47.4937,47.5649,47.4779,47.5412,11600.0
2012-07-27 12:00:00,60.13,60.16,60.09,60.15,13100.0,47.5412,47.5649,47.5096,47.557,13100.0
2012-07-27 12:05:00,60.17,60.2,60.07,60.1,54100.0,47.5728,47.5965,47.4937,47.5175,54100.0
2012-07-27 12:10:00,60.1,60.16,60.08,60.08,15400.0,47.5175,47.5649,47.5017,47.5017,15400.0
2012-07-27 12:15:00,60.09,60.09,59.97,59.98,37700.0,47.5096,47.5096,47.4147,47.4226,37700.0
2012-07-27 12:20:00,59.99,60.02,59.97,60.02,17600.0,47.4305,47.4542,47.4147,47.4542,17600.0
2012-07-27 12:25:00,60.02,60.06,59.95,60.06,38400.0,47.4542,47.4858,47.3989,47.4858,38400.0
2012-07-27 12:30:00,60.06,60.14,60.05,60.09,21700.0,47.4858,47.5491,47.4779,47.5096,21700.0
2012-07-27 12:35:00,60.09,60.14,60.04,60.05,9900.0,47.5096,47.5491,47.47,47.4779,9900.0
2012-07-27 12:40:00,60.06,60.08,60.03,60.04,13800.0,47.4858,47.5017,47.4621,47.47,13800.0
2012-07-27 12:45:00,60.04,60.05,60.0,60.03,7400.0,47.47,47.4779,47.4384,47.4621,7400.0
2012-07-27 12:50:00,60.03,60.05,60.0,60.02,8500.0,47.4621,47.4779,47.4384,47.4542,8500.0
2012-07-27 12:55:00,60.02,60.07,60.01,60.05,4500.0,47.4542,47.4937,47.4463,47.4779,4500.0
2012-07-27 13:00:00,60.06,60.1,60.0,60.03,41200.0,47.4858,47.5175,47.4384,47.4621,41200.0
2012-07-27 13:05:00,60.04,60.06,60.04,60.05,8500.0,47.47,47.4858,47.47,47.4779,8500.0
2012-07-27 13:10:00,60.05,60.06,60.04,60.06,6400.0,47.4779,47.4858,47.47,47.4858,6400.0
2012-07-27 13:15:00,60.06,60.07,60.03,60.06,23500.0,47.4858,47.4937,47.4621,47.4858,23500.0
2012-07-27 13:20:00,60.06,60.07,60.02,60.04,13100.0,47.4858,47.4937,47.4542,47.47,13100.0
2012-07-27 13:25:00,60.04,60.4,60.03,60.39,69900.0,47.47,47.7547,47.4621,47.7468,69900.0
2012-07-27 13:30:00,60.4,60.55,60.4,60.42,46000.0,47.7547,47.8733,47.7547,47.7705,46000.0
2012-07-27 13:35:00,60.43,60.77,60.43,60.69,43300.0,47.7784,48.0472,47.7784,47.9839,43300.0
2012-07-27 13:40:00,60.69,60.73,60.58,60.58,26300.0,47.9839,48.0156,47.897,47.897,26300.0
2012-07-27 13:45:00,60.57,60.57,60.43,60.46,17100.0,47.8891,47.8891,47.7784,47.8021,17100.0
2012-07-27 13:50:00,60.46,60.5,60.42,60.5,29100.0,47.8021,47.8337,47.7705,47.8337,29100.0
2012-07-27 13:55:00,60.49,60.55,60.45,60.49,19000.0,47.8258,47.8733,47.7942,47.8258,19000.0
2012-07-27 14:00:00,60.49,60.51,60.43,60.46,28100.0,47.8258,47.8416,47.7784,47.8021,28100.0
2012-07-27 14:05:00,60.47,60.56,60.46,60.52,15600.0,47.81,47.8812,47.8021,47.8495,15600.0
2012-07-27 14:10:00,60.52,60.52,60.37,60.37,9100.0,47.8495,47.8495,47.7309,47.7309,9100.0
2012-07-27 14:15:00,60.37,60.45,60.36,60.38,15300.0,47.7309,47.7942,47.723,47.7388,15300.0
2012-07-27 14:20:00,60.37,60.43,60.34,60.38,20800.0,47.7309,47.7784,47.7072,47.7388,20800.0
2012-07-27 14:25:00,60.38,60.48,60.38,60.45,17100.0,47.7388,47.8179,47.7388,47.7942,17100.0
2012-07-27 14:30:00,60.45,60.53,60.4,60.52,13200.0,47.7942,47.8574,47.7547,47.8495,13200.0
2012-07-27 14:35:00,60.52,60.52,60.45,60.46,12400.0,47.8495,47.8495,47.7942,47.8021,12400.0
2012-07-27 14:40:00,60.47,60.52,60.43,60.49,105700.0,47.81,47.8495,47.7784,47.8258,105700.0
2012-07-27 14:45:00,60.48,60.55,60.48,60.54,16600.0,47.8179,47.8733,47.8179,47.8653,16600.0
2012-07-27 14:50:00,60.53,60.62,60.53,60.62,14800.0,47.8574,47.9286,47.8574,47.9286,14800.0
2012-07-27 14:55:00,60.61,60.62,60.56,60.6,11600.0,47.9207,47.9286,47.8812,47.9128,11600.0
2012-07-27 15:00:00,60.6,60.68,60.59,60.67,18300.0,47.9128,47.976,47.9049,47.9681,18300.0
2012-07-27 15:05:00,60.66,60.79,60.64,60.79,49600.0,47.9602,48.063,47.9444,48.063,49600.0
2012-07-27 15:10:00,60.79,60.79,60.71,60.75,34800.0,48.063,48.063,47.9998,48.0314,34800.0
2012-07-27 15:15:00,60.75,60.79,60.69,60.71,24900.0,48.0314,48.063,47.9839,47.9998,24900.0
2012-07-27 15:20:00,60.71,60.73,60.63,60.68,25100.0,47.9998,48.0156,47.9365,47.976,25100.0
2012-07-27 15:25:00,60.69,60.71,60.64,60.67,79600.0,47.9839,47.9998,47.9444,47.9681,79600.0
2012-07-27 15:30:00,60.66,60.66,60.58,60.6,90000.0,47.9602,47.9602,47.897,47.9128,90000.0
2012-07-27 15:35:00,60.59,60.62,60.56,60.57,47300.0,47.9049,47.9286,47.8812,47.8891,47300.0
2012-07-27 15:40:00,60.59,60.64,60.56,60.6,79500.0,47.9049,47.9444,47.8812,47.9128,79500.0
2012-07-27 15:45:00,60.6,60.63,60.57,60.57,107300.0,47.9128,47.9365,47.8891,47.8891,107300.0
2012-07-27 15:50:00,60.58,60.6,60.38,60.38,131800.0,47.897,47.9128,47.7388,47.7388,131800.0
2012-07-27 15:55:00,60.39,60.51,60.38,60.46,202900.0,47.7468,47.8416,47.7388,47.8021,202900.0
2012-07-30 09:30:00,60.22,60.61,60.1,60.55,110800.0,47.6123,47.9207,47.5175,47.8733,110800.0
2012-07-30 09:35:00,60.54,60.74,60.41,60.41,20800.0,47.8653,48.0235,47.7626,47.7626,20800.0
2012-07-30 09:40:00,60.42,60.66,60.18,60.62,34300.0,47.7705,47.9602,47.5807,47.9286,34300.0
2012-07-30 09:45:00,60.62,60.71,60.34,60.45,33100.0,47.9286,47.9998,47.7072,47.7942,33100.0
2012-07-30 09:50:00,60.43,60.45,60.29,60.37,30400.0,47.7784,47.7942,47.6677,47.7309,30400.0
2012-07-30 09:55:00,60.37,60.49,60.37,60.49,14400.0,47.7309,47.8258,47.7309,47.8258,14400.0
2012-07-30 10:00:00,60.49,60.5,60.41,60.46,18300.0,47.8258,47.8337,47.7626,47.8021,18300.0
2012-07-30 10:05:00,60.47,60.54,60.39,60.39,24900.0,47.81,47.8653,47.7468,47.7468,24900.0
2012-07-30 10:10:00,60.42,60.51,60.42,60.48,24600.0,47.7705,47.8416,47.7705,47.8179,24600.0
2012-07-30 10:15:00,60.48,60.5,60.36,60.45,18200.0,47.8179,47.8337,47.723,47.7942,18200.0
2012-07-30 10:20:00,60.45,60.64,60.43,60.63,25500.0,47.7942,47.9444,47.7784,47.9365,25500.0
2012-07-30 10:25:00,60.63,60.72,60.63,60.67,29700.0,47.9365,48.0077,47.9365,47.9681,29700.0
2012-07-30 10:30:00,60.67,60.67,60.42,60.44,32100.0,47.9681,47.9681,47.7705,47.7863,32100.0
2012-07-30 10:35:00,60.42,60.44,60.35,60.36,21600.0,47.7705,47.7863,47.7151,47.723,21600.0
2012-07-30 10:40:00,60.37,60.41,60.34,60.41,19800.0,47.7309,47.7626,47.7072,47.7626,19800.0
2012-07-30 10:45:00,60.4,60.4,60.28,60.3,104600.0,47.7547,47.7547,47.6598,47.6756,104600.0
2012-07-30 10:50:00,60.31,60.35,60.28,60.28,12500.0,47.6835,47.7151,47.6598,47.6598,12500.0
2012-07-30 10:55:00,60.27,60.28,60.17,60.19,42000.0,47.6519,47.6598,47.5728,47.5886,42000.0
2012-07-30 11:00:00,60.2,60.29,60.2,60.29,12200.0,47.5965,47.6677,47.5965,47.6677,12200.0
2012-07-30 11:05:00,60.29,60.38,60.29,60.34,15400.0,47.6677,47.7388,47.6677,47.7072,15400.0
2012-07-30 11:10:00,60.34,60.36,60.32,60.35,37300.0,47.7072,47.723,47.6914,47.7151,37300.0
2012-07-30 11:15:00,60.35,60.36,60.24,60.24,48100.0,47.7151,47.723,47.6282,47.6282,48100.0
2012-07-30 11:20:00,60.24,60.26,60.18,60.21,19700.0,47.6282,47.644,47.5807,47.6044,19700.0
2012-07-30 11:25:00,60.22,60.27,60.19,60.25,9000.0,47.6123,47.6519,47.5886,47.6361,9000.0
2012-07-30 11:30:00,60.26,60.27,60.18,60.18,13400.0,47.644,47.6519,47.5807,47.5807,13400.0
2012-07-30 11:35:00,60.18,60.23,60.16,60.2,12800.0,47.5807,47.6202,47.5649,47.5965,12800.0
2012-07-30 11:40:00,60.2,60.21,60.1,60.13,16600.0,47.5965,47.6044,47.5175,47.5412,16600.0
2012-07-30 11:45:00,60.14,60.23,60.14,60.23,17800.0,47.5491,47.6202,47.5491,47.6202,17800.0
2012-07-30 11:50:00,60.24,60.24,60.16,60.19,16300.0,47.6282,47.6282,47.5649,47.5886,16300.0
2012-07-30 11:55:00,60.2,60.21,60.12,60.16,19300.0,47.5965,47.6044,47.5333,47.5649,19300.0
2012-07-30 12:00:00,60.16,60.18,60.12,60.16,17100.0,47.5649,47.5807,47.5333,47.5649,17100.0
2012-07-30 12:05:00,60.15,60.15,60.05,60.09,21600.0,47.557,47.557,47.4779,47.5096,21600.0
2012-07-30 12:10:00,60.09,60.16,60.08,60.12,19800.0,47.5096,47.5649,47.5017,47.5333,19800.0
2012-07-30 12:15:00,60.11,60.12,60.0,60.05,11200.0,47.5254,47.5333,47.4384,47.4779,11200.0
2012-07-30 12:20:00,60.05,60.11,60.05,60.1,9900.0,47.4779,47.5254,47.4779,47.5175,9900.0
2012-07-30 12:25:00,60.1,60.17,60.08,60.16,17100.0,47.5175,47.5728,47.5017,47.5649,17100.0
2012-07-30 12:30:00,60.15,60.15,60.07,60.07,12300.0,47.557,47.557,47.4937,47.4937,12300.0
2012-07-30 12:35:00,60.06,60.14,60.05,60.13,12200.0,47.4858,47.5491,47.4779,47.5412,12200.0
2012-07-30 12:40:00,60.12,60.26,60.12,60.25,13500.0,47.5333,47.644,47.5333,47.6361,13500.0
2012-07-30 12:45:00,60.25,60.29,60.22,60.24,6500.0,47.6361,47.6677,47.6123,47.6282,6500.0
2012-07-30 12:50:00,60.24,60.34,60.24,60.31,8400.0,47.6282,47.7072,47.6282,47.6835,8400.0
2012-07-30 12:55:00,60.31,60.31,60.17,60.2,11800.0,47.6835,47.6835,47.5728,47.5965,11800.0
2012-07-30 13:00:00,60.21,60.21,60.13,60.17,12300.0,47.6044,47.6044,47.5412,47.5728,12300.0
2012-07-30 13:05:00,60.17,60.25,60.15,60.25,9900.0,47.5728,47.6361,47.557,47.6361,9900.0
2012-07-30 13:10:00,60.25,60.27,60.22,60.22,9800.0,47.6361,47.6519,47.6123,47.6123,9800.0
2012-07-30 13:15:00,60.21,60.24,60.18,60.23,9000.0,47.6044,47.6282,47.5807,47.6202,9000.0
2012-07-30 13:20:00,60.22,60.31,60.2,60.29,11200.0,47.6123,47.6835,47.5965,47.6677,11200.0
2012-07-30 13:25:00,60.29,60.3,60.21,60.23,8700.0,47.6677,47.6756,47.6044,47.6202,8700.0
2012-07-30 13:30:00,60.23,60.34,60.23,60.33,13000.0,47.6202,47.7072,47.6202,47.6993,13000.0
2012-07-30 13:35:00,60.32,60.32,60.21,60.21,15000.0,47.6914,47.6914,47.6044,47.6044,15000.0
2012-07-30 13:40:00,60.21,60.25,60.15,60.15,7500.0,47.6044,47.6361,47.557,47.557,7500.0
2012-07-30 13:45:00,60.17,60.19,60.12,60.15,9200.0,47.5728,47.5886,47.5333,47.557,9200.0
2012-07-30 13:50:00,60.15,60.18,60.11,60.18,8700.0,47.557,47.5807,47.5254,47.5807,8700.0
2012-07-30 13:55:00,60.18,60.21,60.16,60.17,14200.0,47.5807,47.6044,47.5649,47.5728,14200.0
2012-07-30 14:00:00,60.16,60.2,60.07,60.19,14800.0,47.5649,47.5965,47.4937,47.5886,14800.0
2012-07-30 14:05:00,60.19,60.2,60.11,60.13,12000.0,47.5886,47.5965,47.5254,47.5412,12000.0
2012-07-30 14:10:00,60.13,60.21,60.1,60.19,18300.0,47.5412,47.6044,47.5175,47.5886,18300.0
2012-07-30 14:15:00,60.21,60.23,60.19,60.21,9400.0,47.6044,47.6202,47.5886,47.6044,9400.0
2012-07-30 14:20:00,60.23,60.27,60.18,60.24,13200.0,47.6202,47.6519,47.5807,47.6282,13200.0
2012-07-30 14:25:00,60.23,60.26,60.22,60.24,6600.0,47.6202,47.644,47.6123,47.6282,6600.0
2012-07-30 14:30:00,60.24,60.27,60.23,60.25,15100.0,47.6282,47.6519,47.6202,47.6361,15100.0
2012-07-30 14:35:00,60.25,60.28,60.24,60.27,23300.0,47.6361,47.6598,47.6282,47.6519,23300.0
2012-07-30 14:40:00,60.27,60.39,60.27,60.36,32600.0,47.6519,47.7468,47.6519,47.723,32600.0
2012-07-30 14:45:00,60.37,60.4,60.36,60.37,10400.0,47.7309,47.7547,47.723,47.7309,10400.0
2012-07-30 14:50:00,60.38,60.4,60.37,60.38,12100.0,47.7388,47.7547,47.7309,47.7388,12100.0
2012-07-30 14:55:00,60.37,60.39,60.35,60.38,11200.0,47.7309,47.7468,47.7151,47.7388,11200.0
2012-07-30 15:00:00,60.38,60.39,60.35,60.38,11000.0,47.7388,47.7468,47.7151,47.7388,11000.0
2012-07-30 15:05:00,60.37,60.39,60.3,60.31,22400.0,47.7309,47.7468,47.6756,47.6835,22400.0
2012-07-30 15:10:00,60.31,60.34,60.26,60.26,25300.0,47.6835,47.7072,47.644,47.644,25300.0
2012-07-30 15:15:00,60.26,60.37,60.25,60.35,26800.0,47.644,47.7309,47.6361,47.7151,26800.0
2012-07-30 15:20:00,60.36,60.42,60.31,60.39,35700.0,47.723,47.7705,47.6835,47.7468,35700.0
2012-07-30 15:25:00,60.39,60.48,60.37,60.48,24200.0,47.7468,47.8179,47.7309,47.8179,24200.0
2012-07-30 15:30:00,60.48,60.53,60.39,60.42,28900.0,47.8179,47.8574,47.7468,47.7705,28900.0
2012-07-30 15:35:00,60.42,60.44,60.32,60.35,89900.0,47.7705,47.7863,47.6914,47.7151,89900.0
2012-07-30 15:40:00,60.35,60.41,60.33,60.39,65000.0,47.7151,47.7626,47.6993,47.7468,65000.0
2012-07-30 15:45:00,60.38,60.39,60.31,60.36,57800.0,47.7388,47.7468,47.6835,47.723,57800.0
2012-07-30 15:50:00,60.36,60.43,60.34,60.38,61200.0,47.723,47.7784,47.7072,47.7388,61200.0
2012-07-30 15:55:00,60.38,60.41,60.33,60.4,110500.0,47.7388,47.7626,47.6993,47.7547,110500.0
2012-07-31 09:30:00,60.16,60.26,60.0,60.2,83500.0,47.5649,47.644,47.4384,47.5965,83500.0
2012-07-31 09:35:00,60.19,60.23,60.05,60.13,10000.0,47.5886,47.6202,47.4779,47.5412,10000.0
2012-07-31 09:40:00,60.13,60.39,60.13,60.37,20300.0,47.5412,47.7468,47.5412,47.7309,20300.0
2012-07-31 09:45:00,60.38,60.38,60.24,60.3,15600.0,47.7388,47.7388,47.6282,47.6756,15600.0
2012-07-31 09:50:00,60.3,60.3,60.07,60.11,17900.0,47.6756,47.6756,47.4937,47.5254,17900.0
2012-07-31 09:55:00,60.1,60.1,59.98,60.07,167400.0,47.5175,47.5175,47.4226,47.4937,167400.0
2012-07-31 10:00:00,60.08,60.2,60.0,60.08,18100.0,47.5017,47.5965,47.4384,47.5017,18100.0
2012-07-31 10:05:00,60.1,60.12,60.0,60.05,24600.0,47.5175,47.5333,47.4384,47.4779,24600.0
2012-07-31 10:10:00,60.06,60.18,60.03,60.17,15700.0,47.4858,47.5807,47.4621,47.5728,15700.0
2012-07-31 10:15:00,60.17,60.4,60.17,60.26,29200.0,47.5728,47.7547,47.5728,47.644,29200.0
2012-07-31 10:20:00,60.28,60.38,60.2,60.37,15400.0,47.6598,47.7388,47.5965,47.7309,15400.0
2012-07-31 10:25:00,60.37,60.37,60.24,60.34,13700.0,47.7309,47.7309,47.6282,47.7072,13700.0
2012-07-31 10:30:00,60.32,60.35,60.23,60.24,9100.0,47.6914,47.7151,47.6202,47.6282,9100.0
2012-07-31 10:35:00,60.24,60.24,60.13,60.19,14800.0,47.6282,47.6282,47.5412,47.5886,14800.0
2012-07-31 10:40:00,60.2,60.36,60.19,60.36,11600.0,47.5965,47.723,47.5886,47.723,11600.0
2012-07-31 10:45:00,60.36,60.38,60.33,60.38,12900.0,47.723,47.7388,47.6993,47.7388,12900.0
2012-07-31 10:50:00,60.37,60.39,60.32,60.39,9200.0,47.7309,47.7468,47.6914,47.7468,9200.0
2012-07-31 10:55:00,60.38,60.39,60.32,60.34,12000.0,47.7388,47.7468,47.6914,47.7072,12000.0
2012-07-31 11:00:00,60.34,60.36,60.24,60.28,19800.0,47.7072,47.723,47.6282,47.6598,19800.0
2012-07-31 11:05:00,60.29,60.31,60.23,60.28,19600.0,47.6677,47.6835,47.6202,47.6598,19600.0
2012-07-31 11:10:00,60.28,60.41,60.27,60.38,28900.0,47.6598,47.7626,47.6519,47.7388,28900.0
2012-07-31 11:15:00,60.39,60.47,60.38,60.42,24500.0,47.7468,47.81,47.7388,47.7705,24500.0
2012-07-31 11:20:00,60.43,60.48,60.43,60.46,13300.0,47.7784,47.8179,47.7784,47.8021,13300.0
2012-07-31 11:25:00,60.46,60.48,60.36,60.36,14300.0,47.8021,47.8179,47.723,47.723,14300.0
2012-07-31 11:30:00,60.37,60.38,60.28,60.28,8400.0,47.7309,47.7388,47.6598,47.6598,8400.0
2012-07-31 11:35:00,60.28,60.35,60.26,60.31,6600.0,47.6598,47.7151,47.644,47.6835,6600.0
2012-07-31 11:40:00,60.32,60.33,60.27,60.27,6800.0,47.6914,47.6993,47.6519,47.6519,6800.0
2012-07-31 11:45:00,60.26,60.28,60.2,60.21,9300.0,47.644,47.6598,47.5965,47.6044,9300.0
2012-07-31 11:50:00,60.24,60.31,60.23,60.3,14500.0,47.6282,47.6835,47.6202,47.6756,14500.0
2012-07-31 11:55:00,60.29,60.29,60.23,60.24,8800.0,47.6677,47.6677,47.6202,47.6282,8800.0
2012-07-31 12:00:00,60.24,60.25,60.07,60.1,28900.0,47.6282,47.6361,47.4937,47.5175,28900.0
2012-07-31 12:05:00,60.1,60.18,60.1,60.17,9700.0,47.5175,47.5807,47.5175,47.5728,9700.0
2012-07-31 12:10:00,60.16,60.16,60.03,60.07,16200.0,47.5649,47.5649,47.4621,47.4937,16200.0
2012-07-31 12:15:00,60.09,60.1,60.05,60.1,10200.0,47.5096,47.5175,47.4779,47.5175,10200.0
2012-07-31 12:20:00,60.11,60.16,60.06,60.16,25000.0,47.5254,47.5649,47.4858,47.5649,25000.0
2012-07-31 12:25:00,60.16,60.17,60.12,60.17,13300.0,47.5649,47.5728,47.5333,47.5728,13300.0
2012-07-31 12:30:00,60.15,60.17,60.12,60.16,6500.0,47.557,47.5728,47.5333,47.5649,6500.0
2012-07-31 12:35:00,60.17,60.23,60.17,60.19,9400.0,47.5728,47.6202,47.5728,47.5886,9400.0
2012-07-31 12:40:00,60.2,60.22,60.18,60.18,12700.0,47.5965,47.6123,47.5807,47.5807,12700.0
2012-07-31 12:45:00,60.18,60.18,60.09,60.11,10400.0,47.5807,47.5807,47.5096,47.5254,10400.0
2012-07-31 12:50:00,60.11,60.22,60.11,60.22,12600.0,47.5254,47.6123,47.5254,47.6123,12600.0
2012-07-31 12:55:00,60.2,60.25,60.19,60.23,25800.0,47.5965,47.6361,47.5886,47.6202,25800.0
2012-07-31 13:00:00,60.23,60.23,60.13,60.15,28200.0,47.6202,47.6202,47.5412,47.557,28200.0
2012-07-31 13:05:00,60.15,60.2,60.14,60.18,23900.0,47.557,47.5965,47.5491,47.5807,23900.0
2012-07-31 13:10:00,60.17,60.22,60.14,60.21,24500.0,47.5728,47.6123,47.5491,47.6044,24500.0
2012-07-31 13:15:00,60.21,60.24,60.19,60.19,36800.0,47.6044,47.6282,47.5886,47.5886,36800.0
2012-07-31 13:20:00,60.2,60.24,60.2,60.23,19900.0,47.5965,47.6282,47.5965,47.6202,19900.0
2012-07-31 13:25:00,60.23,60.33,60.23,60.33,16300.0,47.6202,47.6993,47.6202,47.6993,16300.0
2012-07-31 13:30:00,60.33,60.34,60.26,60.26,17400.0,47.6993,47.7072,47.644,47.644,17400.0
2012-07-31 13:35:00,60.25,60.25,60.21,60.21,22500.0,47.6361,47.6361,47.6044,47.6044,22500.0
2012-07-31 13:40:00,60.22,60.25,60.19,60.25,36300.0,47.6123,47.6361,47.5886,47.6361,36300.0
2012-07-31 13:45:00,60.25,60.32,60.23,60.31,24700.0,47.6361,47.6914,47.6202,47.6835,24700.0
2012-07-31 13:50:00,60.31,60.37,60.31,60.31,34700.0,47.6835,47.7309,47.6835,47.6835,34700.0
2012-07-31 13:55:00,60.33,60.35,60.26,60.26,12700.0,47.6993,47.7151,47.644,47.644,12700.0
2012-07-31 14:00:00,60.26,60.33,60.24,60.3,10700.0,47.644,47.6993,47.6282,47.6756,10700.0
2012-07-31 14:05:00,60.3,60.33,60.25,60.27,18100.0,47.6756,47.6993,47.6361,47.6519,18100.0
2012-07-31 14:10:00,60.27,60.34,60.27,60.31,14100.0,47.6519,47.7072,47.6519,47.6835,14100.0
2012-07-31 14:15:00,60.31,60.31,60.27,60.28,10600.0,47.6835,47.6835,47.6519,47.6598,10600.0
2012-07-31 14:20:00,60.29,60.37,60.27,60.37,18200.0,47.6677,47.7309,47.6519,47.7309,18200.0
2012-07-31 14:25:00,60.37,60.42,60.35,60.42,14400.0,47.7309,47.7705,47.7151,47.7705,14400.0
2012-07-31 14:30:00,60.41,60.43,60.39,60.4,16800.0,47.7626,47.7784,47.7468,47.7547,16800.0
2012-07-31 14:35:00,60.4,60.4,60.35,60.37,13600.0,47.7547,47.7547,47.7151,47.7309,13600.0
2012-07-31 14:40:00,60.38,60.43,60.38,60.43,24600.0,47.7388,47.7784,47.7388,47.7784,24600.0
2012-07-31 14:45:00,60.44,60.5,60.43,60.48,18200.0,47.7863,47.8337,47.7784,47.8179,18200.0
2012-07-31 14:50:00,60.48,60.52,60.47,60.52,20200.0,47.8179,47.8495,47.81,47.8495,20200.0
2012-07-31 14:55:00,60.52,60.56,60.45,60.51,51000.0,47.8495,47.8812,47.7942,47.8416,51000.0
2012-07-31 15:00:00,60.51,60.51,60.4,60.45,50500.0,47.8416,47.8416,47.7547,47.7942,50500.0
2012-07-31 15:05:00,60.44,60.44,60.39,60.42,22100.0,47.7863,47.7863,47.7468,47.7705,22100.0
2012-07-31 15:10:00,60.4,60.46,60.39,60.46,25500.0,47.7547,47.8021,47.7468,47.8021,25500.0
2012-07-31 15:15:00,60.46,60.5,60.43,60.46,35300.0,47.8021,47.8337,47.7784,47.8021,35300.0
2012-07-31 15:20:00,60.46,60.47,60.37,60.37,19000.0,47.8021,47.81,47.7309,47.7309,19000.0
2012-07-31 15:25:00,60.38,60.51,60.36,60.49,29600.0,47.7388,47.8416,47.723,47.8258,29600.0
2012-07-31 15:30:00,60.49,60.51,60.4,60.43,42200.0,47.8258,47.8416,47.7547,47.7784,42200.0
2012-07-31 15:35:00,60.43,60.44,60.35,60.35,53600.0,47.7784,47.7863,47.7151,47.7151,53600.0
2012-07-31 15:40:00,60.35,60.41,60.32,60.41,44900.0,47.7151,47.7626,47.6914,47.7626,44900.0
2012-07-31 15:45:00,60.41,60.44,60.34,60.35,56000.0,47.7626,47.7863,47.7072,47.7151,56000.0
2012-07-31 15:50:00,60.35,60.45,60.35,60.42,72700.0,47.7151,47.7942,47.7151,47.7705,72700.0
2012-07-31 15:55:00,60.4,60.42,60.3,60.31,173200.0,47.7547,47.7705,47.6756,47.6835,173200.0
2012-08-01 09:30:00,60.44,60.78,60.27,60.31,70000.0,47.7863,48.0551,47.6519,47.6835,70000.0
2012-08-01 09:35:00,60.31,60.48,60.26,60.38,20300.0,47.6835,47.8179,47.644,47.7388,20300.0
2012-08-01 09:40:00,60.38,60.53,60.36,60.44,16500.0,47.7388,47.8574,47.723,47.7863,16500.0
2012-08-01 09:45:00,60.41,60.49,60.37,60.39,33900.0,47.7626,47.8258,47.7309,47.7468,33900.0
2012-08-01 09:50:00,60.4,60.52,60.4,60.52,14700.0,47.7547,47.8495,47.7547,47.8495,14700.0
2012-08-01 09:55:00,60.54,60.64,60.53,60.54,14400.0,47.8653,47.9444,47.8574,47.8653,14400.0
2012-08-01 10:00:00,60.51,60.54,60.4,60.47,9000.0,47.8416,47.8653,47.7547,47.81,9000.0
2012-08-01 10:05:00,60.47,60.63,60.4,60.63,32000.0,47.81,47.9365,47.7547,47.9365,32000.0
2012-08-01 10:10:00,60.61,60.79,60.55,60.55,35300.0,47.9207,48.063,47.8733,47.8733,35300.0
2012-08-01 10:15:00,60.54,60.55,60.41,60.44,18500.0,47.8653,47.8733,47.7626,47.7863,18500.0
2012-08-01 10:20:00,60.43,60.49,60.4,60.48,26600.0,47.7784,47.8258,47.7547,47.8179,26600.0
2012-08-01 10:25:00,60.48,60.54,60.43,60.54,33600.0,47.8179,47.8653,47.7784,47.8653,33600.0
2012-08-01 10:30:00,60.54,60.56,60.45,60.48,20000.0,47.8653,47.8812,47.7942,47.8179,20000.0
2012-08-01 10:35:00,60.49,60.65,60.48,60.62,15400.0,47.8258,47.9523,47.8179,47.9286,15400.0
2012-08-01 10:40:00,60.61,60.61,60.47,60.49,28500.0,47.9207,47.9207,47.81,47.8258,28500.0
2012-08-01 10:45:00,60.51,60.58,60.5,60.54,18100.0,47.8416,47.897,47.8337,47.8653,18100.0
2012-08-01 10:50:00,60.55,60.59,60.5,60.57,13900.0,47.8733,47.9049,47.8337,47.8891,13900.0
2012-08-01 10:55:00,60.57,60.66,60.55,60.65,52400.0,47.8891,47.9602,47.8733,47.9523,52400.0
2012-08-01 11:00:00,60.65,60.72,60.63,60.71,47000.0,47.9523,48.0077,47.9365,47.9998,47000.0
2012-08-01 11:05:00,60.71,60.76,60.71,60.75,17200.0,47.9998,48.0393,47.9998,48.0314,17200.0
2012-08-01 11:10:00,60.75,60.76,60.66,60.67,24900.0,48.0314,48.0393,47.9602,47.9681,24900.0
2012-08-01 11:15:00,60.67,60.72,60.65,60.72,21900.0,47.9681,48.0077,47.9523,48.0077,21900.0
2012-08-01 11:20:00,60.73,60.74,60.68,60.69,12900.0,48.0156,48.0235,47.976,47.9839,12900.0
2012-08-01 11:25:00,60.69,60.79,60.68,60.78,41400.0,47.9839,48.063,47.976,48.0551,41400.0
2012-08-01 11:30:00,60.78,60.8,60.75,60.79,34500.0,48.0551,48.0709,48.0314,48.063,34500.0
2012-08-01 11:35:00,60.78,60.8,60.71,60.72,27500.0,48.0551,48.0709,47.9998,48.0077,27500.0
2012-08-01 11:40:00,60.72,60.73,60.67,60.68,15900.0,48.0077,48.0156,47.9681,47.976,15900.0
2012-08-01 11:45:00,60.69,60.69,60.6,60.62,17500.0,47.9839,47.9839,47.9128,47.9286,17500.0
2012-08-01 11:50:00,60.63,60.7,60.6,60.7,12500.0,47.9365,47.9919,47.9128,47.9919,12500.0
2012-08-01 11:55:00,60.67,60.7,60.64,60.69,22200.0,47.9681,47.9919,47.9444,47.9839,22200.0
2012-08-01 12:00:00,60.69,60.71,60.65,60.69,14700.0,47.9839,47.9998,47.9523,47.9839,14700.0
2012-08-01 12:05:00,60.7,60.8,60.69,60.76,14600.0,47.9919,48.0709,47.9839,48.0393,14600.0
2012-08-01 12:10:00,60.75,60.75,60.7,60.73,11300.0,48.0314,48.0314,47.9919,48.0156,11300.0
2012-08-01 12:15:00,60.72,60.73,60.7,60.71,15100.0,48.0077,48.0156,47.9919,47.9998,15100.0
2012-08-01 12:20:00,60.7,60.72,60.69,60.71,12900.0,47.9919,48.0077,47.9839,47.9998,12900.0
2012-08-01 12:25:00,60.72,60.74,60.7,60.7,8100.0,48.0077,48.0235,47.9919,47.9919,8100.0
2012-08-01 12:30:00,60.7,60.73,60.69,60.71,9400.0,47.9919,48.0156,47.9839,47.9998,9400.0
2012-08-01 12:35:00,60.73,60.73,60.62,60.63,11300.0,48.0156,48.0156,47.9286,47.9365,11300.0
2012-08-01 12:40:00,60.63,60.63,60.6,60.62,11700.0,47.9365,47.9365,47.9128,47.9286,11700.0
2012-08-01 12:45:00,60.61,60.61,60.59,60.6,10100.0,47.9207,47.9207,47.9049,47.9128,10100.0
2012-08-01 12:50:00,60.59,60.64,60.59,60.64,11400.0,47.9049,47.9444,47.9049,47.9444,11400.0
2012-08-01 12:55:00,60.65,60.69,60.65,60.68,11600.0,47.9523,47.9839,47.9523,47.976,11600.0
2012-08-01 13:00:00,60.67,60.73,60.67,60.71,9600.0,47.9681,48.0156,47.9681,47.9998,9600.0
2012-08-01 13:05:00,60.72,60.74,60.67,60.67,14700.0,48.0077,48.0235,47.9681,47.9681,14700.0
2012-08-01 13:10:00,60.68,60.68,60.62,60.63,19600.0,47.976,47.976,47.9286,47.9365,19600.0
2012-08-01 13:15:00,60.64,60.64,60.59,60.6,10700.0,47.9444,47.9444,47.9049,47.9128,10700.0
2012-08-01 13:20:00,60.6,60.63,60.6,60.63,8200.0,47.9128,47.9365,47.9128,47.9365,8200.0
2012-08-01 13:25:00,60.62,60.63,60.55,60.56,13000.0,47.9286,47.9365,47.8733,47.8812,13000.0
2012-08-01 13:30:00,60.55,60.56,60.49,60.51,12400.0,47.8733,47.8812,47.8258,47.8416,12400.0
2012-08-01 13:35:00,60.5,60.51,60.48,60.5,16600.0,47.8337,47.8416,47.8179,47.8337,16600.0
2012-08-01 13:40:00,60.5,60.53,60.49,60.53,8600.0,47.8337,47.8574,47.8258,47.8574,8600.0
2012-08-01 13:45:00,60.55,60.6,60.54,60.54,9700.0,47.8733,47.9128,47.8653,47.8653,9700.0
2012-08-01 13:50:00,60.52,60.54,60.5,60.52,5800.0,47.8495,47.8653,47.8337,47.8495,5800.0
2012-08-01 13:55:00,60.52,60.52,60.48,60.49,22500.0,47.8495,47.8495,47.8179,47.8258,22500.0
2012-08-01 14:00:00,60.49,60.54,60.46,60.54,38200.0,47.8258,47.8653,47.8021,47.8653,38200.0
2012-08-01 14:05:00,60.55,60.59,60.52,60.58,35000.0,47.8733,47.9049,47.8495,47.897,35000.0
2012-08-01 14:10:00,60.58,60.6,60.16,60.47,98900.0,47.897,47.9128,47.5649,47.81,98900.0
2012-08-01 14:15:00,60.49,60.56,60.21,60.32,60900.0,47.8258,47.8812,47.6044,47.6914,60900.0
2012-08-01 14:20:00,60.32,60.48,60.26,60.35,32000.0,47.6914,47.8179,47.644,47.7151,32000.0
2012-08-01 14:25:00,60.3,60.57,60.3,60.56,40200.0,47.6756,47.8891,47.6756,47.8812,40200.0
2012-08-01 14:30:00,60.56,60.56,60.25,60.38,52000.0,47.8812,47.8812,47.6361,47.7388,52000.0
2012-08-01 14:35:00,60.37,60.5,60.36,60.42,27000.0,47.7309,47.8337,47.723,47.7705,27000.0
2012-08-01 14:40:00,60.43,60.51,60.42,60.46,14100.0,47.7784,47.8416,47.7705,47.8021,14100.0
2012-08-01 14:45:00,60.44,60.44,60.26,60.31,28400.0,47.7863,47.7863,47.644,47.6835,28400.0
2012-08-01 14:50:00,60.32,60.41,60.26,60.35,43900.0,47.6914,47.7626,47.644,47.7151,43900.0
2012-08-01 14:55:00,60.34,60.42,60.3,60.41,28400.0,47.7072,47.7705,47.6756,47.7626,28400.0
2012-08-01 15:00:00,60.41,60.41,60.3,60.3,29900.0,47.7626,47.7626,47.6756,47.6756,29900.0
2012-08-01 15:05:00,60.31,60.41,60.3,60.39,24900.0,47.6835,47.7626,47.6756,47.7468,24900.0
2012-08-01 15:10:00,60.4,60.41,60.26,60.26,21900.0,47.7547,47.7626,47.644,47.644,21900.0
2012-08-01 15:15:00,60.26,60.3,60.24,60.29,16900.0,47.644,47.6756,47.6282,47.6677,16900.0
2012-08-01 15:20:00,60.29,60.34,60.26,60.34,13900.0,47.6677,47.7072,47.644,47.7072,13900.0
2012-08-01 15:25:00,60.34,60.45,60.33,60.39,48200.0,47.7072,47.7942,47.6993,47.7468,48200.0
2012-08-01 15:30:00,60.41,60.46,60.37,60.44,36600.0,47.7626,47.8021,47.7309,47.7863,36600.0
2012-08-01 15:35:00,60.44,60.46,60.29,60.36,31700.0,47.7863,47.8021,47.6677,47.723,31700.0
2012-08-01 15:40:00,60.36,60.42,60.32,60.39,34600.0,47.723,47.7705,47.6914,47.7468,34600.0
2012-08-01 15:45:00,60.39,60.39,60.27,60.34,89500.0,47.7468,47.7468,47.6519,47.7072,89500.0
2012-08-01 15:50:00,60.34,60.37,60.31,60.33,83400.0,47.7072,47.7309,47.6835,47.6993,83400.0
2012-08-01 15:55:00,60.34,60.34,60.14,60.2,173900.0,47.7072,47.7072,47.5491,47.5965,173900.0
2012-08-02 09:30:00,59.65,59.73,59.42,59.68,49500.0,47.1617,47.2249,46.9798,47.1854,49500.0
2012-08-02 09:35:00,59.68,59.69,59.37,59.67,37200.0,47.1854,47.1933,46.9403,47.1775,37200.0
2012-08-02 09:40:00,59.68,59.89,59.66,59.87,27500.0,47.1854,47.3514,47.1696,47.3356,27500.0
2012-08-02 09:45:00,59.86,60.0,59.84,59.86,34600.0,47.3277,47.4384,47.3119,47.3277,34600.0
2012-08-02 09:50:00,59.88,59.89,59.73,59.74,39100.0,47.3435,47.3514,47.2249,47.2328,39100.0
2012-08-02 09:55:00,59.75,59.8,59.58,59.73,26100.0,47.2407,47.2803,47.1063,47.2249,26100.0
2012-08-02 10:00:00,59.72,59.73,59.55,59.55,16200.0,47.217,47.2249,47.0826,47.0826,16200.0
2012-08-02 10:05:00,59.58,59.79,59.58,59.79,20400.0,47.1063,47.2724,47.1063,47.2724,20400.0
2012-08-02 10:10:00,59.8,59.87,59.78,59.84,21900.0,47.2803,47.3356,47.2645,47.3119,21900.0
2012-08-02 10:15:00,59.84,59.9,59.81,59.87,39900.0,47.3119,47.3593,47.2882,47.3356,39900.0
2012-08-02 10:20:00,59.87,59.9,59.8,59.83,39100.0,47.3356,47.3593,47.2803,47.304,39100.0
2012-08-02 10:25:00,59.82,59.97,59.77,59.95,22000.0,47.2961,47.4147,47.2566,47.3989,22000.0
2012-08-02 10:30:00,59.95,59.97,59.84,59.85,23400.0,47.3989,47.4147,47.3119,47.3198,23400.0
2012-08-02 10:35:00,59.84,59.87,59.77,59.78,21500.0,47.3119,47.3356,47.2566,47.2645,21500.0
2012-08-02 10:40:00,59.77,59.79,59.69,59.69,21300.0,47.2566,47.2724,47.1933,47.1933,21300.0
2012-08-02 10:45:00,59.69,59.79,59.69,59.79,15100.0,47.1933,47.2724,47.1933,47.2724,15100.0
2012-08-02 10:50:00,59.8,59.83,59.7,59.7,24800.0,47.2803,47.304,47.2012,47.2012,24800.0
2012-08-02 10:55:00,59.71,59.72,59.46,59.51,28500.0,47.2091,47.217,47.0115,47.051,28500.0
2012-08-02 11:00:00,59.5,59.59,59.4,59.41,30200.0,47.0431,47.1142,46.964,46.9719,30200.0
2012-08-02 11:05:00,59.42,59.52,59.42,59.42,17500.0,46.9798,47.0589,46.9798,46.9798,17500.0
2012-08-02 11:10:00,59.42,59.5,59.39,59.5,16600.0,46.9798,47.0431,46.9561,47.0431,16600.0
2012-08-02 11:15:00,59.49,59.49,59.35,59.41,37800.0,47.0352,47.0352,46.9245,46.9719,37800.0
2012-08-02 11:20:00,59.41,59.41,59.27,59.35,26400.0,46.9719,46.9719,46.8612,46.9245,26400.0
2012-08-02 11:25:00,59.34,59.47,59.29,59.43,22600.0,46.9166,47.0194,46.877,46.9877,22600.0
2012-08-02 11:30:00,59.42,59.43,59.13,59.15,49900.0,46.9798,46.9877,46.7505,46.7664,49900.0
2012-08-02 11:35:00,59.15,59.18,58.95,58.98,49300.0,46.7664,46.7901,46.6082,46.6319,49300.0
2012-08-02 11:40:00,58.98,59.01,58.87,58.9,54900.0,46.6319,46.6557,46.545,46.5687,54900.0
2012-08-02 11:45:00,58.9,59.0,58.84,58.9,43300.0,46.5687,46.6478,46.5213,46.5687,43300.0
2012-08-02 11:50:00,58.91,58.91,58.69,58.75,47400.0,46.5766,46.5766,46.4027,46.4501,47400.0
2012-08-02 11:55:00,58.76,58.8,58.69,58.8,22000.0,46.458,46.4896,46.4027,46.4896,22000.0
2012-08-02 12:00:00,58.81,58.94,58.81,58.92,35200.0,46.4975,46.6003,46.4975,46.5845,35200.0
2012-08-02 12:05:00,58.92,59.03,58.87,59.02,90800.0,46.5845,46.6715,46.545,46.6636,90800.0
2012-08-02 12:10:00,59.02,59.11,59.02,59.11,139800.0,46.6636,46.7347,46.6636,46.7347,139800.0
2012-08-02 12:15:00,59.11,59.12,59.01,59.04,35400.0,46.7347,46.7426,46.6557,46.6794,35400.0
2012-08-02 12:20:00,59.04,59.05,58.99,59.03,37600.0,46.6794,46.6873,46.6399,46.6715,37600.0
2012-08-02 12:25:00,59.01,59.07,59.01,59.05,37600.0,46.6557,46.7031,46.6557,46.6873,37600.0
2012-08-02 12:30:00,59.05,59.07,58.99,59.03,124400.0,46.6873,46.7031,46.6399,46.6715,124400.0
2012-08-02 12:35:00,59.01,59.05,59.0,59.02,39800.0,46.6557,46.6873,46.6478,46.6636,39800.0
2012-08-02 12:40:00,59.02,59.1,59.02,59.09,184700.0,46.6636,46.7268,46.6636,46.7189,184700.0
2012-08-02 12:45:00,59.09,59.09,59.02,59.02,15400.0,46.7189,46.7189,46.6636,46.6636,15400.0
2012-08-02 12:50:00,59.02,59.02,58.88,58.9,22400.0,46.6636,46.6636,46.5529,46.5687,22400.0
2012-08-02 12:55:00,58.9,59.03,58.88,59.03,31300.0,46.5687,46.6715,46.5529,46.6715,31300.0
2012-08-02 13:00:00,59.03,59.04,59.0,59.04,33600.0,46.6715,46.6794,46.6478,46.6794,33600.0
2012-08-02 13:05:00,59.03,59.08,59.02,59.07,18800.0,46.6715,46.711,46.6636,46.7031,18800.0
2012-08-02 13:10:00,59.07,59.09,59.0,59.0,17500.0,46.7031,46.7189,46.6478,46.6478,17500.0
2012-08-02 13:15:00,59.0,59.03,58.92,59.03,39100.0,46.6478,46.6715,46.5845,46.6715,39100.0
2012-08-02 13:20:00,59.03,59.04,59.02,59.02,10500.0,46.6715,46.6794,46.6636,46.6636,10500.0
2012-08-02 13:25:00,59.02,59.04,58.97,59.0,21300.0,46.6636,46.6794,46.624,46.6478,21300.0
2012-08-02 13:30:00,59.0,59.02,58.98,59.0,35100.0,46.6478,46.6636,46.6319,46.6478,35100.0
2012-08-02 13:35:00,58.99,59.0,58.92,58.94,32000.0,46.6399,46.6478,46.5845,46.6003,32000.0
2012-08-02 13:40:00,58.94,59.04,58.94,59.0,132900.0,46.6003,46.6794,46.6003,46.6478,132900.0
2012-08-02 13:45:00,59.0,59.05,59.0,59.01,19200.0,46.6478,46.6873,46.6478,46.6557,19200.0
2012-08-02 13:50:00,59.0,59.08,59.0,59.05,47300.0,46.6478,46.711,46.6478,46.6873,47300.0
2012-08-02 13:55:00,59.05,59.05,58.99,59.0,31900.0,46.6873,46.6873,46.6399,46.6478,31900.0
2012-08-02 14:00:00,59.0,59.04,58.98,59.04,49400.0,46.6478,46.6794,46.6319,46.6794,49400.0
2012-08-02 14:05:00,59.03,59.06,59.01,59.05,12000.0,46.6715,46.6952,46.6557,46.6873,12000.0
2012-08-02 14:10:00,59.04,59.05,59.0,59.01,33200.0,46.6794,46.6873,46.6478,46.6557,33200.0
2012-08-02 14:15:00,59.0,59.05,59.0,59.04,18600.0,46.6478,46.6873,46.6478,46.6794,18600.0
2012-08-02 14:20:00,59.05,59.07,59.04,59.05,21900.0,46.6873,46.7031,46.6794,46.6873,21900.0
2012-08-02 14:25:00,59.05,59.09,59.03,59.04,23100.0,46.6873,46.7189,46.6715,46.6794,23100.0
2012-08-02 14:30:00,59.03,59.07,59.03,59.06,14600.0,46.6715,46.7031,46.6715,46.6952,14600.0
2012-08-02 14:35:00,59.06,59.14,59.05,59.11,73700.0,46.6952,46.7585,46.6873,46.7347,73700.0
2012-08-02 14:40:00,59.11,59.12,59.01,59.02,27500.0,46.7347,46.7426,46.6557,46.6636,27500.0
2012-08-02 14:45:00,59.02,59.06,59.01,59.05,25800.0,46.6636,46.6952,46.6557,46.6873,25800.0
2012-08-02 14:50:00,59.06,59.06,58.91,58.92,25600.0,46.6952,46.6952,46.5766,46.5845,25600.0
2012-08-02 14:55:00,58.92,59.02,58.92,58.99,21100.0,46.5845,46.6636,46.5845,46.6399,21100.0
2012-08-02 15:00:00,59.0,59.12,59.0,59.1,22300.0,46.6478,46.7426,46.6478,46.7268,22300.0
2012-08-02 15:05:00,59.11,59.11,59.01,59.01,28100.0,46.7347,46.7347,46.6557,46.6557,28100.0
2012-08-02 15:10:00,59.02,59.05,58.99,58.99,18600.0,46.6636,46.6873,46.6399,46.6399,18600.0
2012-08-02 15:15:00,58.98,58.98,58.88,58.95,29400.0,46.6319,46.6319,46.5529,46.6082,29400.0
2012-08-02 15:20:00,58.95,59.0,58.94,58.96,38200.0,46.6082,46.6478,46.6003,46.6161,38200.0
2012-08-02 15:25:00,58.97,59.06,58.97,59.0,38500.0,46.624,46.6952,46.624,46.6478,38500.0
2012-08-02 15:30:00,58.99,59.1,58.98,59.07,43800.0,46.6399,46.7268,46.6319,46.7031,43800.0
2012-08-02 15:35:00,59.09,59.1,59.03,59.03,40500.0,46.7189,46.7268,46.6715,46.6715,40500.0
2012-08-02 15:40:00,59.03,59.04,58.94,59.0,52400.0,46.6715,46.6794,46.6003,46.6478,52400.0
2012-08-02 15:45:00,59.01,59.09,59.0,59.05,120600.0,46.6557,46.7189,46.6478,46.6873,120600.0
2012-08-02 15:50:00,59.06,59.07,59.03,59.05,122600.0,46.6952,46.7031,46.6715,46.6873,122600.0
2012-08-02 15:55:00,59.05,59.06,59.01,59.04,224800.0,46.6873,46.6952,46.6557,46.6794,224800.0
2012-08-03 09:30:00,59.99,60.22,59.88,60.16,29700.0,47.4305,47.6123,47.3435,47.5649,29700.0
2012-08-03 09:35:00,60.19,60.21,60.1,60.18,17400.0,47.5886,47.6044,47.5175,47.5807,17400.0
2012-08-03 09:40:00,60.18,60.25,60.11,60.23,54200.0,47.5807,47.6361,47.5254,47.6202,54200.0
2012-08-03 09:45:00,60.26,60.38,60.26,60.36,19800.0,47.644,47.7388,47.644,47.723,19800.0
2012-08-03 09:50:00,60.36,60.54,60.36,60.53,41300.0,47.723,47.8653,47.723,47.8574,41300.0
2012-08-03 09:55:00,60.56,60.6,60.53,60.59,110600.0,47.8812,47.9128,47.8574,47.9049,110600.0
2012-08-03 10:00:00,60.6,60.61,60.41,60.49,28600.0,47.9128,47.9207,47.7626,47.8258,28600.0
2012-08-03 10:05:00,60.51,60.64,60.5,60.61,14100.0,47.8416,47.9444,47.8337,47.9207,14100.0
2012-08-03 10:10:00,60.62,60.65,60.55,60.64,13400.0,47.9286,47.9523,47.8733,47.9444,13400.0
2012-08-03 10:15:00,60.64,60.64,60.48,60.53,25200.0,47.9444,47.9444,47.8179,47.8574,25200.0
2012-08-03 10:20:00,60.53,60.54,60.4,60.42,137300.0,47.8574,47.8653,47.7547,47.7705,137300.0
2012-08-03 10:25:00,60.42,60.51,60.38,60.46,24000.0,47.7705,47.8416,47.7388,47.8021,24000.0
2012-08-03 10:30:00,60.47,60.48,60.27,60.28,30100.0,47.81,47.8179,47.6519,47.6598,30100.0
2012-08-03 10:35:00,60.3,60.33,60.28,60.3,16800.0,47.6756,47.6993,47.6598,47.6756,16800.0
2012-08-03 10:40:00,60.32,60.36,60.25,60.27,18700.0,47.6914,47.723,47.6361,47.6519,18700.0
2012-08-03 10:45:00,60.29,60.29,60.18,60.2,20700.0,47.6677,47.6677,47.5807,47.5965,20700.0
2012-08-03 10:50:00,60.2,60.35,60.18,60.31,11300.0,47.5965,47.7151,47.5807,47.6835,11300.0
2012-08-03 10:55:00,60.31,60.43,60.31,60.35,19400.0,47.6835,47.7784,47.6835,47.7151,19400.0
2012-08-03 11:00:00,60.38,60.41,60.34,60.36,19300.0,47.7388,47.7626,47.7072,47.723,19300.0
2012-08-03 11:05:00,60.36,60.38,60.25,60.32,14100.0,47.723,47.7388,47.6361,47.6914,14100.0
2012-08-03 11:10:00,60.32,60.42,60.31,60.39,17100.0,47.6914,47.7705,47.6835,47.7468,17100.0
2012-08-03 11:15:00,60.39,60.42,60.28,60.28,18600.0,47.7468,47.7705,47.6598,47.6598,18600.0
2012-08-03 11:20:00,60.28,60.35,60.25,60.34,13500.0,47.6598,47.7151,47.6361,47.7072,13500.0
2012-08-03 11:25:00,60.33,60.41,60.32,60.4,4100.0,47.6993,47.7626,47.6914,47.7547,4100.0
2012-08-03 11:30:00,60.4,60.49,60.4,60.48,12500.0,47.7547,47.8258,47.7547,47.8179,12500.0
2012-08-03 11:35:00,60.48,60.49,60.45,60.48,17500.0,47.8179,47.8258,47.7942,47.8179,17500.0
2012-08-03 11:40:00,60.49,60.5,60.48,60.49,11200.0,47.8258,47.8337,47.8179,47.8258,11200.0
2012-08-03 11:45:00,60.48,60.5,60.46,60.47,9900.0,47.8179,47.8337,47.8021,47.81,9900.0
2012-08-03 11:50:00,60.46,60.48,60.44,60.48,10100.0,47.8021,47.8179,47.7863,47.8179,10100.0
2012-08-03 11:55:00,60.48,60.5,60.46,60.48,7500.0,47.8179,47.8337,47.8021,47.8179,7500.0
2012-08-03 12:00:00,60.5,60.5,60.46,60.47,27300.0,47.8337,47.8337,47.8021,47.81,27300.0
2012-08-03 12:05:00,60.47,60.49,60.42,60.44,16600.0,47.81,47.8258,47.7705,47.7863,16600.0
2012-08-03 12:10:00,60.44,60.45,60.41,60.44,6100.0,47.7863,47.7942,47.7626,47.7863,6100.0
2012-08-03 12:15:00,60.43,60.44,60.38,60.4,12200.0,47.7784,47.7863,47.7388,47.7547,12200.0
2012-08-03 12:20:00,60.4,60.49,60.4,60.49,12100.0,47.7547,47.8258,47.7547,47.8258,12100.0
2012-08-03 12:25:00,60.49,60.49,60.43,60.44,17700.0,47.8258,47.8258,47.7784,47.7863,17700.0
2012-08-03 12:30:00,60.45,60.48,60.42,60.43,8100.0,47.7942,47.8179,47.7705,47.7784,8100.0
2012-08-03 12:35:00,60.43,60.44,60.4,60.43,16800.0,47.7784,47.7863,47.7547,47.7784,16800.0
2012-08-03 12:40:00,60.43,60.46,60.4,60.4,16700.0,47.7784,47.8021,47.7547,47.7547,16700.0
2012-08-03 12:45:00,60.42,60.48,60.41,60.47,35600.0,47.7705,47.8179,47.7626,47.81,35600.0
2012-08-03 12:50:00,60.46,60.49,60.46,60.47,6400.0,47.8021,47.8258,47.8021,47.81,6400.0
2012-08-03 12:55:00,60.47,60.49,60.46,60.48,18100.0,47.81,47.8258,47.8021,47.8179,18100.0
2012-08-03 13:00:00,60.49,60.5,60.47,60.5,26500.0,47.8258,47.8337,47.81,47.8337,26500.0
2012-08-03 13:05:00,60.49,60.5,60.48,60.49,9000.0,47.8258,47.8337,47.8179,47.8258,9000.0
2012-08-03 13:10:00,60.5,60.5,60.47,60.48,14500.0,47.8337,47.8337,47.81,47.8179,14500.0
2012-08-03 13:15:00,60.48,60.48,60.44,60.44,12000.0,47.8179,47.8179,47.7863,47.7863,12000.0
2012-08-03 13:20:00,60.44,60.47,60.42,60.45,7700.0,47.7863,47.81,47.7705,47.7942,7700.0
2012-08-03 13:25:00,60.46,60.48,60.37,60.39,24000.0,47.8021,47.8179,47.7309,47.7468,24000.0
2012-08-03 13:30:00,60.38,60.39,60.31,60.36,21200.0,47.7388,47.7468,47.6835,47.723,21200.0
2012-08-03 13:35:00,60.37,60.37,60.33,60.34,7000.0,47.7309,47.7309,47.6993,47.7072,7000.0
2012-08-03 13:40:00,60.34,60.4,60.34,60.4,21700.0,47.7072,47.7547,47.7072,47.7547,21700.0
2012-08-03 13:45:00,60.39,60.39,60.37,60.38,20100.0,47.7468,47.7468,47.7309,47.7388,20100.0
2012-08-03 13:50:00,60.38,60.39,60.37,60.38,13300.0,47.7388,47.7468,47.7309,47.7388,13300.0
2012-08-03 13:55:00,60.38,60.41,60.37,60.39,28000.0,47.7388,47.7626,47.7309,47.7468,28000.0
2012-08-03 14:00:00,60.39,60.47,60.38,60.41,28700.0,47.7468,47.81,47.7388,47.7626,28700.0
2012-08-03 14:05:00,60.4,60.41,60.34,60.34,13700.0,47.7547,47.7626,47.7072,47.7072,13700.0
2012-08-03 14:10:00,60.34,60.37,60.32,60.32,13900.0,47.7072,47.7309,47.6914,47.6914,13900.0
2012-08-03 14:15:00,60.31,60.39,60.31,60.39,9000.0,47.6835,47.7468,47.6835,47.7468,9000.0
2012-08-03 14:20:00,60.39,60.46,60.38,60.46,21000.0,47.7468,47.8021,47.7388,47.8021,21000.0
2012-08-03 14:25:00,60.45,60.47,60.42,60.44,24400.0,47.7942,47.81,47.7705,47.7863,24400.0
2012-08-03 14:30:00,60.44,60.45,60.33,60.33,22100.0,47.7863,47.7942,47.6993,47.6993,22100.0
2012-08-03 14:35:00,60.33,60.37,60.24,60.35,30300.0,47.6993,47.7309,47.6282,47.7151,30300.0
2012-08-03 14:40:00,60.34,60.39,60.33,60.39,11500.0,47.7072,47.7468,47.6993,47.7468,11500.0
2012-08-03 14:45:00,60.39,60.41,60.37,60.41,14800.0,47.7468,47.7626,47.7309,47.7626,14800.0
2012-08-03 14:50:00,60.41,60.45,60.36,60.38,36800.0,47.7626,47.7942,47.723,47.7388,36800.0
2012-08-03 14:55:00,60.38,60.39,60.35,60.36,18700.0,47.7388,47.7468,47.7151,47.723,18700.0
2012-08-03 15:00:00,60.36,60.42,60.28,60.35,66900.0,47.723,47.7705,47.6598,47.7151,66900.0
2012-08-03 15:05:00,60.36,60.42,60.35,60.39,17700.0,47.723,47.7705,47.7151,47.7468,17700.0
2012-08-03 15:10:00,60.39,60.42,60.39,60.41,12800.0,47.7468,47.7705,47.7468,47.7626,12800.0
2012-08-03 15:15:00,60.41,60.42,60.38,60.38,20900.0,47.7626,47.7705,47.7388,47.7388,20900.0
2012-08-03 15:20:00,60.37,60.39,60.3,60.31,53400.0,47.7309,47.7468,47.6756,47.6835,53400.0
2012-08-03 15:25:00,60.31,60.32,60.26,60.27,23800.0,47.6835,47.6914,47.644,47.6519,23800.0
2012-08-03 15:30:00,60.27,60.33,60.23,60.29,52800.0,47.6519,47.6993,47.6202,47.6677,52800.0
2012-08-03 15:35:00,60.29,60.38,60.28,60.38,59000.0,47.6677,47.7388,47.6598,47.7388,59000.0
2012-08-03 15:40:00,60.38,60.43,60.38,60.42,80900.0,47.7388,47.7784,47.7388,47.7705,80900.0
2012-08-03 15:45:00,60.42,60.49,60.38,60.43,86800.0,47.7705,47.8258,47.7388,47.7784,86800.0
2012-08-03 15:50:00,60.44,60.46,60.3,60.34,51800.0,47.7863,47.8021,47.6756,47.7072,51800.0
2012-08-03 15:55:00,60.33,60.37,60.27,60.36,173000.0,47.6993,47.7309,47.6519,47.723,173000.0
2012-08-06 09:30:00,60.91,61.93,60.91,61.62,342800.0,48.1579,48.9643,48.1579,48.7192,342800.0
2012-08-06 09:35:00,61.58,61.66,61.44,61.57,73700.0,48.6876,48.7509,48.5769,48.6797,73700.0
2012-08-06 09:40:00,61.55,61.56,61.34,61.55,38700.0,48.6639,48.6718,48.4979,48.6639,38700.0
2012-08-06 09:45:00,61.54,61.65,61.48,61.54,30600.0,48.656,48.743,48.6085,48.656,30600.0
2012-08-06 09:50:00,61.59,61.69,61.52,61.64,114600.0,48.6955,48.7746,48.6402,48.7351,114600.0
2012-08-06 09:55:00,61.65,61.66,61.46,61.5,24400.0,48.743,48.7509,48.5927,48.6244,24400.0
2012-08-06 10:00:00,61.49,61.52,61.41,61.47,47200.0,48.6165,48.6402,48.5532,48.6006,47200.0
2012-08-06 10:05:00,61.47,61.56,61.46,61.51,15200.0,48.6006,48.6718,48.5927,48.6323,15200.0
2012-08-06 10:10:00,61.51,61.51,61.27,61.34,37300.0,48.6323,48.6323,48.4425,48.4979,37300.0
2012-08-06 10:15:00,61.33,61.34,61.23,61.32,43100.0,48.49,48.4979,48.4109,48.482,43100.0
2012-08-06 10:20:00,61.32,61.32,61.15,61.15,39300.0,48.482,48.482,48.3476,48.3476,39300.0
2012-08-06 10:25:00,61.15,61.16,61.04,61.12,22200.0,48.3476,48.3555,48.2607,48.3239,22200.0
2012-08-06 10:30:00,61.11,61.2,61.01,61.12,72900.0,48.316,48.3872,48.2369,48.3239,72900.0
2012-08-06 10:35:00,61.17,61.2,61.11,61.15,22700.0,48.3635,48.3872,48.316,48.3476,22700.0
2012-08-06 10:40:00,61.12,61.19,61.09,61.12,21200.0,48.3239,48.3793,48.3002,48.3239,21200.0
2012-08-06 10:45:00,61.12,61.15,61.07,61.11,13100.0,48.3239,48.3476,48.2844,48.316,13100.0
2012-08-06 10:50:00,61.11,61.12,61.0,61.12,35000.0,48.316,48.3239,48.229,48.3239,35000.0
2012-08-06 10:55:00,61.1,61.12,61.06,61.06,16600.0,48.3081,48.3239,48.2765,48.2765,16600.0
2012-08-06 11:00:00,61.08,61.15,61.07,61.11,18300.0,48.2923,48.3476,48.2844,48.316,18300.0
2012-08-06 11:05:00,61.12,61.17,61.08,61.08,16300.0,48.3239,48.3635,48.2923,48.2923,16300.0
2012-08-06 11:10:00,61.07,61.08,60.93,61.04,32700.0,48.2844,48.2923,48.1737,48.2607,32700.0
2012-08-06 11:15:00,61.04,61.08,61.01,61.08,14900.0,48.2607,48.2923,48.2369,48.2923,14900.0
2012-08-06 11:20:00,61.09,61.1,61.07,61.1,15700.0,48.3002,48.3081,48.2844,48.3081,15700.0
2012-08-06 11:25:00,61.11,61.14,61.06,61.06,17200.0,48.316,48.3397,48.2765,48.2765,17200.0
2012-08-06 11:30:00,61.06,61.1,61.0,61.1,15500.0,48.2765,48.3081,48.229,48.3081,15500.0
2012-08-06 11:35:00,61.1,61.14,61.04,61.05,21400.0,48.3081,48.3397,48.2607,48.2686,21400.0
2012-08-06 11:40:00,61.06,61.07,61.02,61.04,10800.0,48.2765,48.2844,48.2449,48.2607,10800.0
2012-08-06 11:45:00,61.03,61.08,61.02,61.08,7300.0,48.2528,48.2923,48.2449,48.2923,7300.0
2012-08-06 11:50:00,61.08,61.14,61.08,61.14,22500.0,48.2923,48.3397,48.2923,48.3397,22500.0
2012-08-06 11:55:00,61.14,61.14,61.05,61.05,14500.0,48.3397,48.3397,48.2686,48.2686,14500.0
2012-08-06 12:00:00,61.04,61.05,60.95,61.03,19800.0,48.2607,48.2686,48.1895,48.2528,19800.0
2012-08-06 12:05:00,61.03,61.04,60.98,61.0,8400.0,48.2528,48.2607,48.2132,48.229,8400.0
2012-08-06 12:10:00,61.0,61.0,60.93,61.0,10800.0,48.229,48.229,48.1737,48.229,10800.0
2012-08-06 12:15:00,61.0,61.04,61.0,61.01,14600.0,48.229,48.2607,48.229,48.2369,14600.0
2012-08-06 12:20:00,61.02,61.06,61.01,61.04,9600.0,48.2449,48.2765,48.2369,48.2607,9600.0
2012-08-06 12:25:00,61.02,61.02,60.96,60.98,10000.0,48.2449,48.2449,48.1974,48.2132,10000.0
2012-08-06 12:30:00,60.97,61.02,60.96,61.0,16700.0,48.2053,48.2449,48.1974,48.229,16700.0
2012-08-06 12:35:00,61.02,61.05,60.99,61.05,5300.0,48.2449,48.2686,48.2211,48.2686,5300.0
2012-08-06 12:40:00,61.03,61.04,61.0,61.03,11200.0,48.2528,48.2607,48.229,48.2528,11200.0
2012-08-06 12:45:00,61.03,61.06,61.02,61.06,8400.0,48.2528,48.2765,48.2449,48.2765,8400.0
2012-08-06 12:50:00,61.06,61.12,61.04,61.12,15500.0,48.2765,48.3239,48.2607,48.3239,15500.0
2012-08-06 12:55:00,61.11,61.11,61.06,61.08,9700.0,48.316,48.316,48.2765,48.2923,9700.0
2012-08-06 13:00:00,61.07,61.07,61.01,61.01,8900.0,48.2844,48.2844,48.2369,48.2369,8900.0
2012-08-06 13:05:00,61.01,61.03,61.01,61.03,6700.0,48.2369,48.2528,48.2369,48.2528,6700.0
2012-08-06 13:10:00,61.03,61.06,61.02,61.06,12000.0,48.2528,48.2765,48.2449,48.2765,12000.0
2012-08-06 13:15:00,61.06,61.06,61.04,61.05,10400.0,48.2765,48.2765,48.2607,48.2686,10400.0
2012-08-06 13:20:00,61.04,61.06,61.03,61.03,6800.0,48.2607,48.2765,48.2528,48.2528,6800.0
2012-08-06 13:25:00,61.03,61.03,60.99,61.01,7900.0,48.2528,48.2528,48.2211,48.2369,7900.0
2012-08-06 13:30:00,61.01,61.03,61.0,61.02,10800.0,48.2369,48.2528,48.229,48.2449,10800.0
2012-08-06 13:35:00,61.01,61.02,60.94,60.95,11600.0,48.2369,48.2449,48.1816,48.1895,11600.0
2012-08-06 13:40:00,60.96,61.03,60.96,61.01,17000.0,48.1974,48.2528,48.1974,48.2369,17000.0
2012-08-06 13:45:00,61.0,61.02,60.93,60.93,9200.0,48.229,48.2449,48.1737,48.1737,9200.0
2012-08-06 13:50:00,60.93,60.98,60.84,60.98,16600.0,48.1737,48.2132,48.1025,48.2132,16600.0
2012-08-06 13:55:00,60.98,61.01,60.97,60.98,8100.0,48.2132,48.2369,48.2053,48.2132,8100.0
2012-08-06 14:00:00,60.99,60.99,60.93,60.93,22800.0,48.2211,48.2211,48.1737,48.1737,22800.0
2012-08-06 14:05:00,60.93,60.93,60.9,60.91,16300.0,48.1737,48.1737,48.15,48.1579,16300.0
2012-08-06 14:10:00,60.9,60.93,60.9,60.92,16300.0,48.15,48.1737,48.15,48.1658,16300.0
2012-08-06 14:15:00,60.91,60.94,60.9,60.93,9500.0,48.1579,48.1816,48.15,48.1737,9500.0
2012-08-06 14:20:00,60.94,60.95,60.92,60.92,13400.0,48.1816,48.1895,48.1658,48.1658,13400.0
2012-08-06 14:25:00,60.93,60.97,60.91,60.91,8400.0,48.1737,48.2053,48.1579,48.1579,8400.0
2012-08-06 14:30:00,60.91,60.94,60.91,60.93,6800.0,48.1579,48.1816,48.1579,48.1737,6800.0
2012-08-06 14:35:00,60.92,60.94,60.85,60.94,17100.0,48.1658,48.1816,48.1104,48.1816,17100.0
2012-08-06 14:40:00,60.94,60.95,60.91,60.92,7800.0,48.1816,48.1895,48.1579,48.1658,7800.0
2012-08-06 14:45:00,60.91,60.94,60.89,60.92,8400.0,48.1579,48.1816,48.1421,48.1658,8400.0
2012-08-06 14:50:00,60.93,60.94,60.92,60.93,8900.0,48.1737,48.1816,48.1658,48.1737,8900.0
2012-08-06 14:55:00,60.93,60.93,60.88,60.91,7700.0,48.1737,48.1737,48.1342,48.1579,7700.0
2012-08-06 15:00:00,60.92,60.99,60.91,60.99,14300.0,48.1658,48.2211,48.1579,48.2211,14300.0
2012-08-06 15:05:00,60.98,60.98,60.88,60.95,18700.0,48.2132,48.2132,48.1342,48.1895,18700.0
2012-08-06 15:10:00,60.94,60.98,60.91,60.96,25400.0,48.1816,48.2132,48.1579,48.1974,25400.0
2012-08-06 15:15:00,60.94,60.96,60.91,60.95,10700.0,48.1816,48.1974,48.1579,48.1895,10700.0
2012-08-06 15:20:00,60.95,60.96,60.88,60.9,20600.0,48.1895,48.1974,48.1342,48.15,20600.0
2012-08-06 15:25:00,60.91,60.95,60.9,60.95,16700.0,48.1579,48.1895,48.15,48.1895,16700.0
2012-08-06 15:30:00,60.95,60.95,60.88,60.92,14700.0,48.1895,48.1895,48.1342,48.1658,14700.0
2012-08-06 15:35:00,60.92,60.93,60.88,60.92,19300.0,48.1658,48.1737,48.1342,48.1658,19300.0
2012-08-06 15:40:00,60.93,60.93,60.86,60.86,34300.0,48.1737,48.1737,48.1184,48.1184,34300.0
2012-08-06 15:45:00,60.87,60.87,60.76,60.77,52200.0,48.1263,48.1263,48.0393,48.0472,52200.0
2012-08-06 15:50:00,60.78,60.81,60.7,60.76,90600.0,48.0551,48.0788,47.9919,48.0393,90600.0
2012-08-06 15:55:00,60.76,60.76,60.57,60.63,169200.0,48.0393,48.0393,47.8891,47.9365,169200.0
2012-08-07 09:30:00,60.79,60.96,60.78,60.96,35600.0,48.063,48.1974,48.0551,48.1974,35600.0
2012-08-07 09:35:00,60.97,61.0,60.86,60.88,16900.0,48.2053,48.229,48.1184,48.1342,16900.0
2012-08-07 09:40:00,60.88,60.97,60.85,60.96,12200.0,48.1342,48.2053,48.1104,48.1974,12200.0
2012-08-07 09:45:00,60.98,61.09,60.92,60.96,28600.0,48.2132,48.3002,48.1658,48.1974,28600.0
2012-08-07 09:50:00,60.96,61.1,60.96,61.09,11600.0,48.1974,48.3081,48.1974,48.3002,11600.0
2012-08-07 09:55:00,61.09,61.15,61.05,61.08,15700.0,48.3002,48.3476,48.2686,48.2923,15700.0
2012-08-07 10:00:00,61.09,61.2,61.09,61.17,15400.0,48.3002,48.3872,48.3002,48.3635,15400.0
2012-08-07 10:05:00,61.17,61.24,61.17,61.21,9900.0,48.3635,48.4188,48.3635,48.3951,9900.0
2012-08-07 10:10:00,61.22,61.22,61.15,61.19,13900.0,48.403,48.403,48.3476,48.3793,13900.0
2012-08-07 10:15:00,61.18,61.24,61.17,61.22,12300.0,48.3714,48.4188,48.3635,48.403,12300.0
2012-08-07 10:20:00,61.22,61.27,61.22,61.23,19100.0,48.403,48.4425,48.403,48.4109,19100.0
2012-08-07 10:25:00,61.24,61.25,61.21,61.22,6400.0,48.4188,48.4267,48.3951,48.403,6400.0
2012-08-07 10:30:00,61.2,61.21,61.18,61.19,8000.0,48.3872,48.3951,48.3714,48.3793,8000.0
2012-08-07 10:35:00,61.18,61.24,61.17,61.24,10400.0,48.3714,48.4188,48.3635,48.4188,10400.0
2012-08-07 10:40:00,61.24,61.3,61.23,61.28,15600.0,48.4188,48.4662,48.4109,48.4504,15600.0
2012-08-07 10:45:00,61.3,61.3,61.16,61.18,14900.0,48.4662,48.4662,48.3555,48.3714,14900.0
2012-08-07 10:50:00,61.21,61.25,61.11,61.18,24600.0,48.3951,48.4267,48.316,48.3714,24600.0
2012-08-07 10:55:00,61.16,61.18,61.09,61.17,9100.0,48.3555,48.3714,48.3002,48.3635,9100.0
2012-08-07 11:00:00,61.15,61.18,61.07,61.09,8200.0,48.3476,48.3714,48.2844,48.3002,8200.0
2012-08-07 11:05:00,61.09,61.1,61.02,61.08,8200.0,48.3002,48.3081,48.2449,48.2923,8200.0
2012-08-07 11:10:00,61.09,61.16,61.07,61.15,9800.0,48.3002,48.3555,48.2844,48.3476,9800.0
2012-08-07 11:15:00,61.13,61.18,61.09,61.13,12600.0,48.3318,48.3714,48.3002,48.3318,12600.0
2012-08-07 11:20:00,61.14,61.18,61.12,61.15,7900.0,48.3397,48.3714,48.3239,48.3476,7900.0
2012-08-07 11:25:00,61.16,61.22,61.15,61.2,7900.0,48.3555,48.403,48.3476,48.3872,7900.0
2012-08-07 11:30:00,61.2,61.26,61.2,61.25,11500.0,48.3872,48.4346,48.3872,48.4267,11500.0
2012-08-07 11:35:00,61.23,61.25,61.21,61.23,14200.0,48.4109,48.4267,48.3951,48.4109,14200.0
2012-08-07 11:40:00,61.24,61.31,61.23,61.3,13200.0,48.4188,48.4741,48.4109,48.4662,13200.0
2012-08-07 11:45:00,61.3,61.34,61.28,61.32,10900.0,48.4662,48.4979,48.4504,48.482,10900.0
2012-08-07 11:50:00,61.33,61.36,61.26,61.31,10700.0,48.49,48.5137,48.4346,48.4741,10700.0
2012-08-07 11:55:00,61.33,61.34,61.24,61.26,14500.0,48.49,48.4979,48.4188,48.4346,14500.0
2012-08-07 12:00:00,61.27,61.33,61.26,61.26,12900.0,48.4425,48.49,48.4346,48.4346,12900.0
2012-08-07 12:05:00,61.23,61.26,61.19,61.22,7600.0,48.4109,48.4346,48.3793,48.403,7600.0
2012-08-07 12:10:00,61.26,61.26,61.22,61.23,3400.0,48.4346,48.4346,48.403,48.4109,3400.0
2012-08-07 12:15:00,61.23,61.3,61.23,61.25,9000.0,48.4109,48.4662,48.4109,48.4267,9000.0
2012-08-07 12:20:00,61.24,61.28,61.2,61.28,3800.0,48.4188,48.4504,48.3872,48.4504,3800.0
2012-08-07 12:25:00,61.28,61.32,61.27,61.31,5100.0,48.4504,48.482,48.4425,48.4741,5100.0
2012-08-07 12:30:00,61.28,61.34,61.27,61.34,8700.0,48.4504,48.4979,48.4425,48.4979,8700.0
2012-08-07 12:35:00,61.34,61.35,61.32,61.33,6700.0,48.4979,48.5058,48.482,48.49,6700.0
2012-08-07 12:40:00,61.34,61.35,61.33,61.33,8800.0,48.4979,48.5058,48.49,48.49,8800.0
2012-08-07 12:45:00,61.34,61.35,61.3,61.34,7500.0,48.4979,48.5058,48.4662,48.4979,7500.0
2012-08-07 12:50:00,61.32,61.34,61.31,61.32,5000.0,48.482,48.4979,48.4741,48.482,5000.0
2012-08-07 12:55:00,61.33,61.35,61.31,61.31,8300.0,48.49,48.5058,48.4741,48.4741,8300.0
2012-08-07 13:00:00,61.32,61.33,61.3,61.3,5500.0,48.482,48.49,48.4662,48.4662,5500.0
2012-08-07 13:05:00,61.3,61.31,61.27,61.28,11400.0,48.4662,48.4741,48.4425,48.4504,11400.0
2012-08-07 13:10:00,61.28,61.29,61.24,61.24,15400.0,48.4504,48.4583,48.4188,48.4188,15400.0
2012-08-07 13:15:00,61.24,61.32,61.24,61.3,8600.0,48.4188,48.482,48.4188,48.4662,8600.0
2012-08-07 13:20:00,61.32,61.33,61.29,61.33,8600.0,48.482,48.49,48.4583,48.49,8600.0
2012-08-07 13:25:00,61.33,61.34,61.28,61.33,10200.0,48.49,48.4979,48.4504,48.49,10200.0
2012-08-07 13:30:00,61.32,61.34,61.31,61.33,6100.0,48.482,48.4979,48.4741,48.49,6100.0
2012-08-07 13:35:00,61.33,61.34,61.31,61.31,4900.0,48.49,48.4979,48.4741,48.4741,4900.0
2012-08-07 13:40:00,61.3,61.32,61.27,61.27,9400.0,48.4662,48.482,48.4425,48.4425,9400.0
2012-08-07 13:45:00,61.26,61.31,61.26,61.31,10300.0,48.4346,48.4741,48.4346,48.4741,10300.0
2012-08-07 13:50:00,61.32,61.33,61.3,61.33,9000.0,48.482,48.49,48.4662,48.49,9000.0
2012-08-07 13:55:00,61.32,61.32,61.3,61.31,2700.0,48.482,48.482,48.4662,48.4741,2700.0
2012-08-07 14:00:00,61.3,61.31,61.27,61.29,9700.0,48.4662,48.4741,48.4425,48.4583,9700.0
2012-08-07 14:05:00,61.29,61.29,61.26,61.28,7100.0,48.4583,48.4583,48.4346,48.4504,7100.0
2012-08-07 14:10:00,61.27,61.29,61.25,61.26,7600.0,48.4425,48.4583,48.4267,48.4346,7600.0
2012-08-07 14:15:00,61.26,61.26,61.22,61.25,7000.0,48.4346,48.4346,48.403,48.4267,7000.0
2012-08-07 14:20:00,61.25,61.25,61.21,61.23,11100.0,48.4267,48.4267,48.3951,48.4109,11100.0
2012-08-07 14:25:00,61.23,61.24,61.2,61.21,8800.0,48.4109,48.4188,48.3872,48.3951,8800.0
2012-08-07 14:30:00,61.22,61.26,61.22,61.26,4800.0,48.403,48.4346,48.403,48.4346,4800.0
2012-08-07 14:35:00,61.25,61.27,61.25,61.27,6200.0,48.4267,48.4425,48.4267,48.4425,6200.0
2012-08-07 14:40:00,61.26,61.28,61.25,61.25,6600.0,48.4346,48.4504,48.4267,48.4267,6600.0
2012-08-07 14:45:00,61.26,61.28,61.25,61.25,10000.0,48.4346,48.4504,48.4267,48.4267,10000.0
2012-08-07 14:50:00,61.27,61.27,61.21,61.21,19200.0,48.4425,48.4425,48.3951,48.3951,19200.0
2012-08-07 14:55:00,61.21,61.24,61.19,61.21,11400.0,48.3951,48.4188,48.3793,48.3951,11400.0
2012-08-07 15:00:00,61.21,61.21,61.15,61.16,13800.0,48.3951,48.3951,48.3476,48.3555,13800.0
2012-08-07 15:05:00,61.16,61.18,61.12,61.16,10900.0,48.3555,48.3714,48.3239,48.3555,10900.0
2012-08-07 15:10:00,61.15,61.18,61.09,61.13,14500.0,48.3476,48.3714,48.3002,48.3318,14500.0
2012-08-07 15:15:00,61.12,61.17,61.11,61.14,20500.0,48.3239,48.3635,48.316,48.3397,20500.0
2012-08-07 15:20:00,61.14,61.14,61.08,61.09,29100.0,48.3397,48.3397,48.2923,48.3002,29100.0
2012-08-07 15:25:00,61.08,61.11,61.06,61.08,19300.0,48.2923,48.316,48.2765,48.2923,19300.0
2012-08-07 15:30:00,61.07,61.12,61.01,61.11,51000.0,48.2844,48.3239,48.2369,48.316,51000.0
2012-08-07 15:35:00,61.1,61.1,61.02,61.07,18900.0,48.3081,48.3081,48.2449,48.2844,18900.0
2012-08-07 15:40:00,61.06,61.09,61.04,61.07,35300.0,48.2765,48.3002,48.2607,48.2844,35300.0
2012-08-07 15:45:00,61.08,61.1,61.04,61.05,43300.0,48.2923,48.3081,48.2607,48.2686,43300.0
2012-08-07 15:50:00,61.04,61.05,60.95,60.96,59300.0,48.2607,48.2686,48.1895,48.1974,59300.0
2012-08-07 15:55:00,60.96,61.01,60.93,60.96,112500.0,48.1974,48.2369,48.1737,48.1974,112500.0
2012-08-08 09:30:00,60.63,60.95,60.39,60.82,69200.0,47.9365,48.1895,47.7468,48.0867,69200.0
2012-08-08 09:35:00,60.82,60.85,60.64,60.75,28700.0,48.0867,48.1104,47.9444,48.0314,28700.0
2012-08-08 09:40:00,60.81,60.94,60.77,60.86,29000.0,48.0788,48.1816,48.0472,48.1184,29000.0
2012-08-08 09:45:00,60.88,60.98,60.73,60.98,36700.0,48.1342,48.2132,48.0156,48.2132,36700.0
2012-08-08 09:50:00,60.98,61.09,60.96,61.07,38600.0,48.2132,48.3002,48.1974,48.2844,38600.0
2012-08-08 09:55:00,61.07,61.09,61.02,61.06,45800.0,48.2844,48.3002,48.2449,48.2765,45800.0
2012-08-08 10:00:00,61.05,61.09,61.04,61.08,28000.0,48.2686,48.3002,48.2607,48.2923,28000.0
2012-08-08 10:05:00,61.08,61.21,61.08,61.19,39700.0,48.2923,48.3951,48.2923,48.3793,39700.0
2012-08-08 10:10:00,61.19,61.39,61.18,61.38,54400.0,48.3793,48.5374,48.3714,48.5295,54400.0
2012-08-08 10:15:00,61.38,61.49,61.37,61.46,48200.0,48.5295,48.6165,48.5216,48.5927,48200.0
2012-08-08 10:20:00,61.45,61.45,61.31,61.34,39100.0,48.5848,48.5848,48.4741,48.4979,39100.0
2012-08-08 10:25:00,61.35,61.36,61.25,61.3,18200.0,48.5058,48.5137,48.4267,48.4662,18200.0
2012-08-08 10:30:00,61.29,61.34,61.26,61.3,34400.0,48.4583,48.4979,48.4346,48.4662,34400.0
2012-08-08 10:35:00,61.3,61.39,61.3,61.36,25200.0,48.4662,48.5374,48.4662,48.5137,25200.0
2012-08-08 10:40:00,61.36,61.39,61.35,61.37,14400.0,48.5137,48.5374,48.5058,48.5216,14400.0
2012-08-08 10:45:00,61.37,61.37,61.31,61.32,43000.0,48.5216,48.5216,48.4741,48.482,43000.0
2012-08-08 10:50:00,61.33,61.35,61.31,61.33,31000.0,48.49,48.5058,48.4741,48.49,31000.0
2012-08-08 10:55:00,61.35,61.35,61.28,61.28,13900.0,48.5058,48.5058,48.4504,48.4504,13900.0
2012-08-08 11:00:00,61.29,61.37,61.29,61.35,19700.0,48.4583,48.5216,48.4583,48.5058,19700.0
2012-08-08 11:05:00,61.35,61.38,61.35,61.36,22600.0,48.5058,48.5295,48.5058,48.5137,22600.0
2012-08-08 11:10:00,61.36,61.37,61.32,61.33,33000.0,48.5137,48.5216,48.482,48.49,33000.0
2012-08-08 11:15:00,61.33,61.41,61.32,61.41,36900.0,48.49,48.5532,48.482,48.5532,36900.0
2012-08-08 11:20:00,61.41,61.48,61.41,61.48,21000.0,48.5532,48.6085,48.5532,48.6085,21000.0
2012-08-08 11:25:00,61.49,61.53,61.47,61.51,47700.0,48.6165,48.6481,48.6006,48.6323,47700.0
2012-08-08 11:30:00,61.53,61.6,61.53,61.57,28500.0,48.6481,48.7034,48.6481,48.6797,28500.0
2012-08-08 11:35:00,61.57,61.66,61.57,61.63,44100.0,48.6797,48.7509,48.6797,48.7271,44100.0
2012-08-08 11:40:00,61.62,61.62,61.51,61.51,12900.0,48.7192,48.7192,48.6323,48.6323,12900.0
2012-08-08 11:45:00,61.5,61.51,61.49,61.5,27300.0,48.6244,48.6323,48.6165,48.6244,27300.0
2012-08-08 11:50:00,61.51,61.52,61.49,61.51,31500.0,48.6323,48.6402,48.6165,48.6323,31500.0
2012-08-08 11:55:00,61.51,61.53,61.47,61.5,23100.0,48.6323,48.6481,48.6006,48.6244,23100.0
2012-08-08 12:00:00,61.5,61.59,61.49,61.58,18400.0,48.6244,48.6955,48.6165,48.6876,18400.0
2012-08-08 12:05:00,61.57,61.61,61.56,61.61,30200.0,48.6797,48.7113,48.6718,48.7113,30200.0
2012-08-08 12:10:00,61.61,61.62,61.58,61.6,33500.0,48.7113,48.7192,48.6876,48.7034,33500.0
2012-08-08 12:15:00,61.6,61.61,61.59,61.6,15200.0,48.7034,48.7113,48.6955,48.7034,15200.0
2012-08-08 12:20:00,61.59,61.63,61.58,61.61,24600.0,48.6955,48.7271,48.6876,48.7113,24600.0
2012-08-08 12:25:00,61.61,61.63,61.58,61.59,10700.0,48.7113,48.7271,48.6876,48.6955,10700.0
2012-08-08 12:30:00,61.59,61.62,61.58,61.62,15500.0,48.6955,48.7192,48.6876,48.7192,15500.0
2012-08-08 12:35:00,61.62,61.63,61.61,61.63,10700.0,48.7192,48.7271,48.7113,48.7271,10700.0
2012-08-08 12:40:00,61.63,61.63,61.53,61.56,28200.0,48.7271,48.7271,48.6481,48.6718,28200.0
2012-08-08 12:45:00,61.56,61.62,61.56,61.6,37700.0,48.6718,48.7192,48.6718,48.7034,37700.0
2012-08-08 12:50:00,61.6,61.63,61.58,61.62,30800.0,48.7034,48.7271,48.6876,48.7192,30800.0
2012-08-08 12:55:00,61.63,61.65,61.61,61.61,12800.0,48.7271,48.743,48.7113,48.7113,12800.0
2012-08-08 13:00:00,61.61,61.73,61.61,61.73,25200.0,48.7113,48.8062,48.7113,48.8062,25200.0
2012-08-08 13:05:00,61.72,61.73,61.67,61.67,22200.0,48.7983,48.8062,48.7588,48.7588,22200.0
2012-08-08 13:10:00,61.68,61.69,61.6,61.6,23200.0,48.7667,48.7746,48.7034,48.7034,23200.0
2012-08-08 13:15:00,61.61,61.67,61.6,61.67,16800.0,48.7113,48.7588,48.7034,48.7588,16800.0
2012-08-08 13:20:00,61.67,61.72,61.65,61.72,23300.0,48.7588,48.7983,48.743,48.7983,23300.0
2012-08-08 13:25:00,61.72,61.73,61.67,61.68,24700.0,48.7983,48.8062,48.7588,48.7667,24700.0
2012-08-08 13:30:00,61.67,61.7,61.67,61.68,22200.0,48.7588,48.7825,48.7588,48.7667,22200.0
2012-08-08 13:35:00,61.69,61.69,61.65,61.68,18500.0,48.7746,48.7746,48.743,48.7667,18500.0
2012-08-08 13:40:00,61.68,61.73,61.68,61.7,51800.0,48.7667,48.8062,48.7667,48.7825,51800.0
2012-08-08 13:45:00,61.69,61.74,61.69,61.73,35400.0,48.7746,48.8141,48.7746,48.8062,35400.0
2012-08-08 13:50:00,61.74,61.78,61.73,61.77,26500.0,48.8141,48.8457,48.8062,48.8378,26500.0
2012-08-08 13:55:00,61.76,61.77,61.72,61.73,26000.0,48.8299,48.8378,48.7983,48.8062,26000.0
2012-08-08 14:00:00,61.72,61.73,61.67,61.71,25400.0,48.7983,48.8062,48.7588,48.7904,25400.0
2012-08-08 14:05:00,61.71,61.72,61.69,61.69,14400.0,48.7904,48.7983,48.7746,48.7746,14400.0
2012-08-08 14:10:00,61.69,61.72,61.68,61.69,23200.0,48.7746,48.7983,48.7667,48.7746,23200.0
2012-08-08 14:15:00,61.68,61.68,61.6,61.63,34100.0,48.7667,48.7667,48.7034,48.7271,34100.0
2012-08-08 14:20:00,61.63,61.67,61.62,61.65,25600.0,48.7271,48.7588,48.7192,48.743,25600.0
2012-08-08 14:25:00,61.66,61.74,61.66,61.73,36600.0,48.7509,48.8141,48.7509,48.8062,36600.0
2012-08-08 14:30:00,61.72,61.73,61.69,61.72,13500.0,48.7983,48.8062,48.7746,48.7983,13500.0
2012-08-08 14:35:00,61.72,61.75,61.71,61.75,34800.0,48.7983,48.822,48.7904,48.822,34800.0
2012-08-08 14:40:00,61.74,61.79,61.73,61.77,33900.0,48.8141,48.8536,48.8062,48.8378,33900.0
2012-08-08 14:45:00,61.77,61.78,61.7,61.74,48300.0,48.8378,48.8457,48.7825,48.8141,48300.0
2012-08-08 14:50:00,61.73,61.79,61.72,61.78,62200.0,48.8062,48.8536,48.7983,48.8457,62200.0
2012-08-08 14:55:00,61.78,61.79,61.74,61.78,31100.0,48.8457,48.8536,48.8141,48.8457,31100.0
2012-08-08 15:00:00,61.78,61.79,61.77,61.78,23100.0,48.8457,48.8536,48.8378,48.8457,23100.0
2012-08-08 15:05:00,61.78,61.79,61.77,61.78,23200.0,48.8457,48.8536,48.8378,48.8457,23200.0
2012-08-08 15:10:00,61.78,61.82,61.76,61.82,63400.0,48.8457,48.8774,48.8299,48.8774,63400.0
2012-08-08 15:15:00,61.81,61.87,61.81,61.82,31000.0,48.8695,48.9169,48.8695,48.8774,31000.0
2012-08-08 15:20:00,61.82,61.83,61.8,61.8,47000.0,48.8774,48.8853,48.8616,48.8616,47000.0
2012-08-08 15:25:00,61.8,61.83,61.79,61.8,28700.0,48.8616,48.8853,48.8536,48.8616,28700.0
2012-08-08 15:30:00,61.79,61.83,61.79,61.82,29100.0,48.8536,48.8853,48.8536,48.8774,29100.0
2012-08-08 15:35:00,61.81,61.83,61.79,61.8,48500.0,48.8695,48.8853,48.8536,48.8616,48500.0
2012-08-08 15:40:00,61.8,61.82,61.76,61.78,58400.0,48.8616,48.8774,48.8299,48.8457,58400.0
2012-08-08 15:45:00,61.78,61.8,61.75,61.77,71600.0,48.8457,48.8616,48.822,48.8378,71600.0
2012-08-08 15:50:00,61.77,61.78,61.76,61.76,51100.0,48.8378,48.8457,48.8299,48.8299,51100.0
2012-08-08 15:55:00,61.77,61.8,61.7,61.8,143600.0,48.8378,48.8616,48.7825,48.8616,143600.0
2012-08-09 09:30:00,61.55,61.79,61.5,61.75,52800.0,48.6639,48.8536,48.6244,48.822,52800.0
2012-08-09 09:35:00,61.76,61.77,61.64,61.66,24500.0,48.8299,48.8378,48.7351,48.7509,24500.0
2012-08-09 09:40:00,61.66,61.72,61.5,61.53,30400.0,48.7509,48.7983,48.6244,48.6481,30400.0
2012-08-09 09:45:00,61.54,61.62,61.53,61.61,23900.0,48.656,48.7192,48.6481,48.7113,23900.0
2012-08-09 09:50:00,61.6,61.66,61.57,61.63,11100.0,48.7034,48.7509,48.6797,48.7271,11100.0
2012-08-09 09:55:00,61.63,61.63,61.48,61.51,15900.0,48.7271,48.7271,48.6085,48.6323,15900.0
2012-08-09 10:00:00,61.49,61.54,61.46,61.54,12800.0,48.6165,48.656,48.5927,48.656,12800.0
2012-08-09 10:05:00,61.54,61.56,61.48,61.52,31100.0,48.656,48.6718,48.6085,48.6402,31100.0
2012-08-09 10:10:00,61.54,61.57,61.51,61.54,7700.0,48.656,48.6797,48.6323,48.656,7700.0
2012-08-09 10:15:00,61.55,61.62,61.54,61.55,14900.0,48.6639,48.7192,48.656,48.6639,14900.0
2012-08-09 10:20:00,61.54,61.58,61.47,61.52,16900.0,48.656,48.6876,48.6006,48.6402,16900.0
2012-08-09 10:25:00,61.51,61.51,61.35,61.35,31900.0,48.6323,48.6323,48.5058,48.5058,31900.0
2012-08-09 10:30:00,61.34,61.45,61.3,61.45,14100.0,48.4979,48.5848,48.4662,48.5848,14100.0
2012-08-09 10:35:00,61.49,61.5,61.32,61.32,15000.0,48.6165,48.6244,48.482,48.482,15000.0
2012-08-09 10:40:00,61.33,61.38,61.32,61.35,22600.0,48.49,48.5295,48.482,48.5058,22600.0
2012-08-09 10:45:00,61.35,61.42,61.34,61.39,35100.0,48.5058,48.5611,48.4979,48.5374,35100.0
2012-08-09 10:50:00,61.41,61.45,61.38,61.44,13300.0,48.5532,48.5848,48.5295,48.5769,13300.0
2012-08-09 10:55:00,61.42,61.44,61.33,61.38,28600.0,48.5611,48.5769,48.49,48.5295,28600.0
2012-08-09 11:00:00,61.38,61.41,61.33,61.38,46300.0,48.5295,48.5532,48.49,48.5295,46300.0
2012-08-09 11:05:00,61.38,61.41,61.34,61.37,16900.0,48.5295,48.5532,48.4979,48.5216,16900.0
2012-08-09 11:10:00,61.36,61.38,61.35,61.38,18500.0,48.5137,48.5295,48.5058,48.5295,18500.0
2012-08-09 11:15:00,61.37,61.4,61.34,61.38,7100.0,48.5216,48.5453,48.4979,48.5295,7100.0
2012-08-09 11:20:00,61.39,61.43,61.36,61.38,22400.0,48.5374,48.569,48.5137,48.5295,22400.0
2012-08-09 11:25:00,61.39,61.43,61.33,61.37,19400.0,48.5374,48.569,48.49,48.5216,19400.0
2012-08-09 11:30:00,61.36,61.4,61.33,61.36,17200.0,48.5137,48.5453,48.49,48.5137,17200.0
2012-08-09 11:35:00,61.34,61.37,61.34,61.36,11800.0,48.4979,48.5216,48.4979,48.5137,11800.0
2012-08-09 11:40:00,61.36,61.37,61.2,61.23,21900.0,48.5137,48.5216,48.3872,48.4109,21900.0
2012-08-09 11:45:00,61.22,61.27,61.2,61.2,10100.0,48.403,48.4425,48.3872,48.3872,10100.0
2012-08-09 11:50:00,61.21,61.3,61.21,61.27,38100.0,48.3951,48.4662,48.3951,48.4425,38100.0
2012-08-09 11:55:00,61.26,61.32,61.19,61.32,17400.0,48.4346,48.482,48.3793,48.482,17400.0
2012-08-09 12:00:00,61.32,61.33,61.28,61.3,6800.0,48.482,48.49,48.4504,48.4662,6800.0
2012-08-09 12:05:00,61.29,61.33,61.24,61.33,19400.0,48.4583,48.49,48.4188,48.49,19400.0
2012-08-09 12:10:00,61.34,61.38,61.33,61.35,29200.0,48.4979,48.5295,48.49,48.5058,29200.0
2012-08-09 12:15:00,61.34,61.39,61.33,61.38,8600.0,48.4979,48.5374,48.49,48.5295,8600.0
2012-08-09 12:20:00,61.38,61.39,61.31,61.36,27600.0,48.5295,48.5374,48.4741,48.5137,27600.0
2012-08-09 12:25:00,61.35,61.44,61.35,61.42,6100.0,48.5058,48.5769,48.5058,48.5611,6100.0
2012-08-09 12:30:00,61.41,61.41,61.34,61.35,16300.0,48.5532,48.5532,48.4979,48.5058,16300.0
2012-08-09 12:35:00,61.33,61.34,61.31,61.32,23600.0,48.49,48.4979,48.4741,48.482,23600.0
2012-08-09 12:40:00,61.33,61.37,61.32,61.32,7900.0,48.49,48.5216,48.482,48.482,7900.0
2012-08-09 12:45:00,61.32,61.4,61.32,61.38,14300.0,48.482,48.5453,48.482,48.5295,14300.0
2012-08-09 12:50:00,61.39,61.41,61.37,61.37,17100.0,48.5374,48.5532,48.5216,48.5216,17100.0
2012-08-09 12:55:00,61.38,61.44,61.37,61.44,9600.0,48.5295,48.5769,48.5216,48.5769,9600.0
2012-08-09 13:00:00,61.45,61.47,61.4,61.42,18800.0,48.5848,48.6006,48.5453,48.5611,18800.0
2012-08-09 13:05:00,61.41,61.44,61.4,61.43,9900.0,48.5532,48.5769,48.5453,48.569,9900.0
2012-08-09 13:10:00,61.44,61.44,61.36,61.37,11100.0,48.5769,48.5769,48.5137,48.5216,11100.0
2012-08-09 13:15:00,61.37,61.37,61.3,61.31,33600.0,48.5216,48.5216,48.4662,48.4741,33600.0
2012-08-09 13:20:00,61.32,61.35,61.3,61.32,11400.0,48.482,48.5058,48.4662,48.482,11400.0
2012-08-09 13:25:00,61.3,61.32,61.29,61.32,8200.0,48.4662,48.482,48.4583,48.482,8200.0
2012-08-09 13:30:00,61.33,61.37,61.28,61.29,10500.0,48.49,48.5216,48.4504,48.4583,10500.0
2012-08-09 13:35:00,61.29,61.33,61.27,61.31,14300.0,48.4583,48.49,48.4425,48.4741,14300.0
2012-08-09 13:40:00,61.32,61.34,61.23,61.24,11900.0,48.482,48.4979,48.4109,48.4188,11900.0
2012-08-09 13:45:00,61.23,61.23,61.19,61.23,19500.0,48.4109,48.4109,48.3793,48.4109,19500.0
2012-08-09 13:50:00,61.22,61.27,61.22,61.25,8200.0,48.403,48.4425,48.403,48.4267,8200.0
2012-08-09 13:55:00,61.24,61.26,61.21,61.25,10800.0,48.4188,48.4346,48.3951,48.4267,10800.0
2012-08-09 14:00:00,61.25,61.31,61.23,61.27,9900.0,48.4267,48.4741,48.4109,48.4425,9900.0
2012-08-09 14:05:00,61.28,61.3,61.26,61.29,10500.0,48.4504,48.4662,48.4346,48.4583,10500.0
2012-08-09 14:10:00,61.28,61.3,61.27,61.27,16000.0,48.4504,48.4662,48.4425,48.4425,16000.0
2012-08-09 14:15:00,61.27,61.29,61.26,61.28,4400.0,48.4425,48.4583,48.4346,48.4504,4400.0
2012-08-09 14:20:00,61.27,61.29,61.27,61.27,8100.0,48.4425,48.4583,48.4425,48.4425,8100.0
2012-08-09 14:25:00,61.28,61.32,61.26,61.28,8900.0,48.4504,48.482,48.4346,48.4504,8900.0
2012-08-09 14:30:00,61.29,61.33,61.29,61.33,15300.0,48.4583,48.49,48.4583,48.49,15300.0
2012-08-09 14:35:00,61.33,61.36,61.3,61.31,8700.0,48.49,48.5137,48.4662,48.4741,8700.0
2012-08-09 14:40:00,61.31,61.32,61.27,61.27,9500.0,48.4741,48.482,48.4425,48.4425,9500.0
2012-08-09 14:45:00,61.27,61.27,61.25,61.27,9300.0,48.4425,48.4425,48.4267,48.4425,9300.0
2012-08-09 14:50:00,61.26,61.33,61.26,61.33,22200.0,48.4346,48.49,48.4346,48.49,22200.0
2012-08-09 14:55:00,61.33,61.43,61.33,61.42,22800.0,48.49,48.569,48.49,48.5611,22800.0
2012-08-09 15:00:00,61.42,61.46,61.41,61.43,35400.0,48.5611,48.5927,48.5532,48.569,35400.0
2012-08-09 15:05:00,61.43,61.45,61.38,61.43,32200.0,48.569,48.5848,48.5295,48.569,32200.0
2012-08-09 15:10:00,61.43,61.48,61.42,61.48,23700.0,48.569,48.6085,48.5611,48.6085,23700.0
2012-08-09 15:15:00,61.49,61.5,61.46,61.5,28800.0,48.6165,48.6244,48.5927,48.6244,28800.0
2012-08-09 15:20:00,61.49,61.52,61.47,61.5,42500.0,48.6165,48.6402,48.6006,48.6244,42500.0
2012-08-09 15:25:00,61.51,61.52,61.47,61.48,34500.0,48.6323,48.6402,48.6006,48.6085,34500.0
2012-08-09 15:30:00,61.49,61.51,61.46,61.46,39500.0,48.6165,48.6323,48.5927,48.5927,39500.0
2012-08-09 15:35:00,61.46,61.5,61.46,61.49,28700.0,48.5927,48.6244,48.5927,48.6165,28700.0
2012-08-09 15:40:00,61.5,61.57,61.49,61.57,57400.0,48.6244,48.6797,48.6165,48.6797,57400.0
2012-08-09 15:45:00,61.57,61.59,61.47,61.52,62400.0,48.6797,48.6955,48.6006,48.6402,62400.0
2012-08-09 15:50:00,61.52,61.53,61.46,61.48,77000.0,48.6402,48.6481,48.5927,48.6085,77000.0
2012-08-09 15:55:00,61.48,61.55,61.46,61.54,198700.0,48.6085,48.6639,48.5927,48.656,198700.0
2012-08-10 09:30:00,61.21,61.21,60.78,61.04,82700.0,48.3951,48.3951,48.0551,48.2607,82700.0
2012-08-10 09:35:00,61.02,61.14,60.97,61.06,9700.0,48.2449,48.3397,48.2053,48.2765,9700.0
2012-08-10 09:40:00,61.05,61.15,60.97,61.01,45700.0,48.2686,48.3476,48.2053,48.2369,45700.0
2012-08-10 09:45:00,60.99,61.11,60.99,61.09,34000.0,48.2211,48.316,48.2211,48.3002,34000.0
2012-08-10 09:50:00,61.06,61.06,60.87,61.0,44300.0,48.2765,48.2765,48.1263,48.229,44300.0
2012-08-10 09:55:00,61.03,61.15,61.03,61.13,7800.0,48.2528,48.3476,48.2528,48.3318,7800.0
2012-08-10 10:00:00,61.14,61.18,61.1,61.15,6300.0,48.3397,48.3714,48.3081,48.3476,6300.0
2012-08-10 10:05:00,61.16,61.26,61.16,61.26,6300.0,48.3555,48.4346,48.3555,48.4346,6300.0
2012-08-10 10:10:00,61.25,61.44,61.25,61.39,8800.0,48.4267,48.5769,48.4267,48.5374,8800.0
2012-08-10 10:15:00,61.41,61.42,61.34,61.37,5900.0,48.5532,48.5611,48.4979,48.5216,5900.0
2012-08-10 10:20:00,61.36,61.39,61.31,61.33,8200.0,48.5137,48.5374,48.4741,48.49,8200.0
2012-08-10 10:25:00,61.33,61.44,61.33,61.37,7200.0,48.49,48.5769,48.49,48.5216,7200.0
2012-08-10 10:30:00,61.38,61.49,61.38,61.47,12500.0,48.5295,48.6165,48.5295,48.6006,12500.0
2012-08-10 10:35:00,61.46,61.5,61.44,61.49,12000.0,48.5927,48.6244,48.5769,48.6165,12000.0
2012-08-10 10:40:00,61.49,61.5,61.46,61.47,12000.0,48.6165,48.6244,48.5927,48.6006,12000.0
2012-08-10 10:45:00,61.47,61.5,61.45,61.47,13600.0,48.6006,48.6244,48.5848,48.6006,13600.0
2012-08-10 10:50:00,61.47,61.47,61.45,61.47,9400.0,48.6006,48.6006,48.5848,48.6006,9400.0
2012-08-10 10:55:00,61.46,61.48,61.41,61.41,10600.0,48.5927,48.6085,48.5532,48.5532,10600.0
2012-08-10 11:00:00,61.42,61.47,61.23,61.23,19700.0,48.5611,48.6006,48.4109,48.4109,19700.0
2012-08-10 11:05:00,61.23,61.44,61.19,61.41,28500.0,48.4109,48.5769,48.3793,48.5532,28500.0
2012-08-10 11:10:00,61.41,61.41,61.36,61.36,10800.0,48.5532,48.5532,48.5137,48.5137,10800.0
2012-08-10 11:15:00,61.35,61.39,61.34,61.34,13900.0,48.5058,48.5374,48.4979,48.4979,13900.0
2012-08-10 11:20:00,61.34,61.37,61.33,61.34,19100.0,48.4979,48.5216,48.49,48.4979,19100.0
2012-08-10 11:25:00,61.34,61.44,61.33,61.36,21200.0,48.4979,48.5769,48.49,48.5137,21200.0
2012-08-10 11:30:00,61.36,61.41,61.36,61.38,10700.0,48.5137,48.5532,48.5137,48.5295,10700.0
2012-08-10 11:35:00,61.37,61.41,61.36,61.4,14200.0,48.5216,48.5532,48.5137,48.5453,14200.0
2012-08-10 11:40:00,61.41,61.41,61.37,61.37,5700.0,48.5532,48.5532,48.5216,48.5216,5700.0
2012-08-10 11:45:00,61.38,61.4,61.36,61.38,6000.0,48.5295,48.5453,48.5137,48.5295,6000.0
2012-08-10 11:50:00,61.38,61.46,61.38,61.43,12700.0,48.5295,48.5927,48.5295,48.569,12700.0
2012-08-10 11:55:00,61.43,61.47,61.43,61.43,8000.0,48.569,48.6006,48.569,48.569,8000.0
2012-08-10 12:00:00,61.42,61.43,61.36,61.37,17000.0,48.5611,48.569,48.5137,48.5216,17000.0
2012-08-10 12:05:00,61.36,61.37,61.34,61.35,7400.0,48.5137,48.5216,48.4979,48.5058,7400.0
2012-08-10 12:10:00,61.35,61.35,61.31,61.33,11200.0,48.5058,48.5058,48.4741,48.49,11200.0
2012-08-10 12:15:00,61.33,61.34,61.3,61.33,13700.0,48.49,48.4979,48.4662,48.49,13700.0
2012-08-10 12:20:00,61.34,61.36,61.34,61.34,6800.0,48.4979,48.5137,48.4979,48.4979,6800.0
2012-08-10 12:25:00,61.34,61.36,61.32,61.35,8200.0,48.4979,48.5137,48.482,48.5058,8200.0
2012-08-10 12:30:00,61.36,61.42,61.36,61.38,29000.0,48.5137,48.5611,48.5137,48.5295,29000.0
2012-08-10 12:35:00,61.39,61.4,61.35,61.37,10500.0,48.5374,48.5453,48.5058,48.5216,10500.0
2012-08-10 12:40:00,61.36,61.39,61.35,61.37,10200.0,48.5137,48.5374,48.5058,48.5216,10200.0
2012-08-10 12:45:00,61.36,61.39,61.35,61.37,11400.0,48.5137,48.5374,48.5058,48.5216,11400.0
2012-08-10 12:50:00,61.37,61.41,61.37,61.4,9700.0,48.5216,48.5532,48.5216,48.5453,9700.0
2012-08-10 12:55:00,61.4,61.46,61.39,61.46,9400.0,48.5453,48.5927,48.5374,48.5927,9400.0
2012-08-10 13:00:00,61.46,61.46,61.42,61.43,13600.0,48.5927,48.5927,48.5611,48.569,13600.0
2012-08-10 13:05:00,61.43,61.43,61.41,61.41,12200.0,48.569,48.569,48.5532,48.5532,12200.0
2012-08-10 13:10:00,61.41,61.42,61.36,61.38,10300.0,48.5532,48.5611,48.5137,48.5295,10300.0
2012-08-10 13:15:00,61.37,61.42,61.37,61.41,11900.0,48.5216,48.5611,48.5216,48.5532,11900.0
2012-08-10 13:20:00,61.4,61.43,61.4,61.43,11200.0,48.5453,48.569,48.5453,48.569,11200.0
2012-08-10 13:25:00,61.43,61.43,61.4,61.41,10500.0,48.569,48.569,48.5453,48.5532,10500.0
2012-08-10 13:30:00,61.41,61.44,61.38,61.42,20500.0,48.5532,48.5769,48.5295,48.5611,20500.0
2012-08-10 13:35:00,61.42,61.48,61.42,61.48,17200.0,48.5611,48.6085,48.5611,48.6085,17200.0
2012-08-10 13:40:00,61.47,61.49,61.46,61.48,18300.0,48.6006,48.6165,48.5927,48.6085,18300.0
2012-08-10 13:45:00,61.49,61.49,61.48,61.49,7500.0,48.6165,48.6165,48.6085,48.6165,7500.0
2012-08-10 13:50:00,61.49,61.49,61.46,61.48,14000.0,48.6165,48.6165,48.5927,48.6085,14000.0
2012-08-10 13:55:00,61.49,61.49,61.48,61.49,10100.0,48.6165,48.6165,48.6085,48.6165,10100.0
2012-08-10 14:00:00,61.49,61.5,61.47,61.47,25100.0,48.6165,48.6244,48.6006,48.6006,25100.0
2012-08-10 14:05:00,61.48,61.48,61.45,61.45,15300.0,48.6085,48.6085,48.5848,48.5848,15300.0
2012-08-10 14:10:00,61.46,61.47,61.43,61.44,16400.0,48.5927,48.6006,48.569,48.5769,16400.0
2012-08-10 14:15:00,61.44,61.46,61.44,61.46,9800.0,48.5769,48.5927,48.5769,48.5927,9800.0
2012-08-10 14:20:00,61.45,61.48,61.44,61.48,14400.0,48.5848,48.6085,48.5769,48.6085,14400.0
2012-08-10 14:25:00,61.48,61.5,61.48,61.5,15200.0,48.6085,48.6244,48.6085,48.6244,15200.0
2012-08-10 14:30:00,61.5,61.5,61.48,61.48,14900.0,48.6244,48.6244,48.6085,48.6085,14900.0
2012-08-10 14:35:00,61.49,61.5,61.48,61.5,6700.0,48.6165,48.6244,48.6085,48.6244,6700.0
2012-08-10 14:40:00,61.49,61.5,61.47,61.47,12600.0,48.6165,48.6244,48.6006,48.6006,12600.0
2012-08-10 14:45:00,61.48,61.5,61.48,61.49,9800.0,48.6085,48.6244,48.6085,48.6165,9800.0
2012-08-10 14:50:00,61.49,61.51,61.48,61.51,33600.0,48.6165,48.6323,48.6085,48.6323,33600.0
2012-08-10 14:55:00,61.5,61.52,61.47,61.48,15900.0,48.6244,48.6402,48.6006,48.6085,15900.0
2012-08-10 15:00:00,61.49,61.51,61.46,61.47,13100.0,48.6165,48.6323,48.5927,48.6006,13100.0
2012-08-10 15:05:00,61.47,61.51,61.46,61.5,21100.0,48.6006,48.6323,48.5927,48.6244,21100.0
2012-08-10 15:10:00,61.52,61.54,61.5,61.53,22400.0,48.6402,48.656,48.6244,48.6481,22400.0
2012-08-10 15:15:00,61.52,61.56,61.52,61.54,36500.0,48.6402,48.6718,48.6402,48.656,36500.0
2012-08-10 15:20:00,61.54,61.56,61.52,61.54,14400.0,48.656,48.6718,48.6402,48.656,14400.0
2012-08-10 15:25:00,61.54,61.56,61.53,61.56,19700.0,48.656,48.6718,48.6481,48.6718,19700.0
2012-08-10 15:30:00,61.56,61.56,61.51,61.53,27100.0,48.6718,48.6718,48.6323,48.6481,27100.0
2012-08-10 15:35:00,61.55,61.56,61.51,61.53,21200.0,48.6639,48.6718,48.6323,48.6481,21200.0
2012-08-10 15:40:00,61.54,61.65,61.53,61.65,39700.0,48.656,48.743,48.6481,48.743,39700.0
2012-08-10 15:45:00,61.65,61.67,61.61,61.64,38900.0,48.743,48.7588,48.7113,48.7351,38900.0
2012-08-10 15:50:00,61.64,61.66,61.6,61.62,35300.0,48.7351,48.7509,48.7034,48.7192,35300.0
2012-08-10 15:55:00,61.63,61.67,61.61,61.65,115600.0,48.7271,48.7588,48.7113,48.743,115600.0
2012-08-13 09:30:00,61.27,61.46,61.11,61.37,96200.0,48.4425,48.5927,48.316,48.5216,96200.0
2012-08-13 09:35:00,61.4,61.49,61.3,61.38,13700.0,48.5453,48.6165,48.4662,48.5295,13700.0
2012-08-13 09:40:00,61.38,61.45,61.26,61.29,9600.0,48.5295,48.5848,48.4346,48.4583,9600.0
2012-08-13 09:45:00,61.26,61.38,61.26,61.3,9800.0,48.4346,48.5295,48.4346,48.4662,9800.0
2012-08-13 09:50:00,61.29,61.49,61.27,61.46,29900.0,48.4583,48.6165,48.4425,48.5927,29900.0
2012-08-13 09:55:00,61.44,61.44,61.34,61.37,7300.0,48.5769,48.5769,48.4979,48.5216,7300.0
2012-08-13 10:00:00,61.37,61.42,61.36,61.37,7100.0,48.5216,48.5611,48.5137,48.5216,7100.0
2012-08-13 10:05:00,61.36,61.36,61.26,61.31,12300.0,48.5137,48.5137,48.4346,48.4741,12300.0
2012-08-13 10:10:00,61.31,61.31,61.25,61.27,11000.0,48.4741,48.4741,48.4267,48.4425,11000.0
2012-08-13 10:15:00,61.28,61.34,61.25,61.34,12200.0,48.4504,48.4979,48.4267,48.4979,12200.0
2012-08-13 10:20:00,61.34,61.34,61.19,61.19,9500.0,48.4979,48.4979,48.3793,48.3793,9500.0
2012-08-13 10:25:00,61.19,61.27,61.13,61.22,22200.0,48.3793,48.4425,48.3318,48.403,22200.0
2012-08-13 10:30:00,61.21,61.21,61.14,61.18,20800.0,48.3951,48.3951,48.3397,48.3714,20800.0
2012-08-13 10:35:00,61.16,61.16,61.09,61.11,6300.0,48.3555,48.3555,48.3002,48.316,6300.0
2012-08-13 10:40:00,61.11,61.18,61.07,61.17,10100.0,48.316,48.3714,48.2844,48.3635,10100.0
2012-08-13 10:45:00,61.17,61.17,61.11,61.13,9600.0,48.3635,48.3635,48.316,48.3318,9600.0
2012-08-13 10:50:00,61.14,61.17,61.08,61.11,14300.0,48.3397,48.3635,48.2923,48.316,14300.0
2012-08-13 10:55:00,61.11,61.12,61.08,61.1,13400.0,48.316,48.3239,48.2923,48.3081,13400.0
2012-08-13 11:00:00,61.1,61.14,61.01,61.01,19900.0,48.3081,48.3397,48.2369,48.2369,19900.0
2012-08-13 11:05:00,61.02,61.02,60.96,61.0,13200.0,48.2449,48.2449,48.1974,48.229,13200.0
2012-08-13 11:10:00,61.0,61.01,60.94,61.01,16400.0,48.229,48.2369,48.1816,48.2369,16400.0
2012-08-13 11:15:00,61.01,61.03,60.98,61.01,12300.0,48.2369,48.2528,48.2132,48.2369,12300.0
2012-08-13 11:20:00,61.03,61.16,61.02,61.16,13000.0,48.2528,48.3555,48.2449,48.3555,13000.0
2012-08-13 11:25:00,61.16,61.22,61.15,61.19,11900.0,48.3555,48.403,48.3476,48.3793,11900.0
2012-08-13 11:30:00,61.19,61.2,61.15,61.15,7800.0,48.3793,48.3872,48.3476,48.3476,7800.0
2012-08-13 11:35:00,61.15,61.23,61.15,61.22,9700.0,48.3476,48.4109,48.3476,48.403,9700.0
2012-08-13 11:40:00,61.23,61.23,61.2,61.22,15200.0,48.4109,48.4109,48.3872,48.403,15200.0
2012-08-13 11:45:00,61.22,61.24,61.21,61.23,12200.0,48.403,48.4188,48.3951,48.4109,12200.0
2012-08-13 11:50:00,61.23,61.28,61.2,61.28,15000.0,48.4109,48.4504,48.3872,48.4504,15000.0
2012-08-13 11:55:00,61.27,61.29,61.22,61.23,22800.0,48.4425,48.4583,48.403,48.4109,22800.0
2012-08-13 12:00:00,61.23,61.25,61.19,61.22,10500.0,48.4109,48.4267,48.3793,48.403,10500.0
2012-08-13 12:05:00,61.21,61.23,61.15,61.16,8100.0,48.3951,48.4109,48.3476,48.3555,8100.0
2012-08-13 12:10:00,61.16,61.25,61.16,61.23,7700.0,48.3555,48.4267,48.3555,48.4109,7700.0
2012-08-13 12:15:00,61.23,61.29,61.23,61.27,7700.0,48.4109,48.4583,48.4109,48.4425,7700.0
2012-08-13 12:20:00,61.26,61.26,61.21,61.21,8600.0,48.4346,48.4346,48.3951,48.3951,8600.0
2012-08-13 12:25:00,61.2,61.24,61.16,61.2,9000.0,48.3872,48.4188,48.3555,48.3872,9000.0
2012-08-13 12:30:00,61.19,61.2,61.17,61.19,8800.0,48.3793,48.3872,48.3635,48.3793,8800.0
2012-08-13 12:35:00,61.19,61.24,61.18,61.24,11900.0,48.3793,48.4188,48.3714,48.4188,11900.0
2012-08-13 12:40:00,61.24,61.27,61.23,61.25,13000.0,48.4188,48.4425,48.4109,48.4267,13000.0
2012-08-13 12:45:00,61.24,61.25,61.21,61.24,10900.0,48.4188,48.4267,48.3951,48.4188,10900.0
2012-08-13 12:50:00,61.24,61.28,61.23,61.24,12800.0,48.4188,48.4504,48.4109,48.4188,12800.0
2012-08-13 12:55:00,61.23,61.29,61.22,61.27,12600.0,48.4109,48.4583,48.403,48.4425,12600.0
2012-08-13 13:00:00,61.27,61.34,61.27,61.29,12900.0,48.4425,48.4979,48.4425,48.4583,12900.0
2012-08-13 13:05:00,61.31,61.37,61.28,61.36,13600.0,48.4741,48.5216,48.4504,48.5137,13600.0
2012-08-13 13:10:00,61.36,61.37,61.3,61.3,7100.0,48.5137,48.5216,48.4662,48.4662,7100.0
2012-08-13 13:15:00,61.31,61.33,61.29,61.29,8100.0,48.4741,48.49,48.4583,48.4583,8100.0
2012-08-13 13:20:00,61.29,61.29,61.25,61.26,9800.0,48.4583,48.4583,48.4267,48.4346,9800.0
2012-08-13 13:25:00,61.26,61.32,61.26,61.29,7200.0,48.4346,48.482,48.4346,48.4583,7200.0
2012-08-13 13:30:00,61.28,61.29,61.24,61.25,8300.0,48.4504,48.4583,48.4188,48.4267,8300.0
2012-08-13 13:35:00,61.25,61.29,61.25,61.26,13500.0,48.4267,48.4583,48.4267,48.4346,13500.0
2012-08-13 13:40:00,61.27,61.3,61.24,61.28,8700.0,48.4425,48.4662,48.4188,48.4504,8700.0
2012-08-13 13:45:00,61.28,61.32,61.28,61.31,10500.0,48.4504,48.482,48.4504,48.4741,10500.0
2012-08-13 13:50:00,61.32,61.37,61.32,61.35,12200.0,48.482,48.5216,48.482,48.5058,12200.0
2012-08-13 13:55:00,61.35,61.37,61.34,61.35,11300.0,48.5058,48.5216,48.4979,48.5058,11300.0
2012-08-13 14:00:00,61.37,61.4,61.33,61.35,32300.0,48.5216,48.5453,48.49,48.5058,32300.0
2012-08-13 14:05:00,61.36,61.38,61.35,61.36,11400.0,48.5137,48.5295,48.5058,48.5137,11400.0
2012-08-13 14:10:00,61.36,61.4,61.35,61.4,15700.0,48.5137,48.5453,48.5058,48.5453,15700.0
2012-08-13 14:15:00,61.4,61.42,61.36,61.4,20000.0,48.5453,48.5611,48.5137,48.5453,20000.0
2012-08-13 14:20:00,61.39,61.46,61.38,61.44,34300.0,48.5374,48.5927,48.5295,48.5769,34300.0
2012-08-13 14:25:00,61.44,61.49,61.43,61.44,13100.0,48.5769,48.6165,48.569,48.5769,13100.0
2012-08-13 14:30:00,61.45,61.47,61.43,61.46,22200.0,48.5848,48.6006,48.569,48.5927,22200.0
2012-08-13 14:35:00,61.46,61.5,61.45,61.48,24100.0,48.5927,48.6244,48.5848,48.6085,24100.0
2012-08-13 14:40:00,61.48,61.49,61.46,61.48,17900.0,48.6085,48.6165,48.5927,48.6085,17900.0
2012-08-13 14:45:00,61.48,61.48,61.46,61.46,12900.0,48.6085,48.6085,48.5927,48.5927,12900.0
2012-08-13 14:50:00,61.46,61.51,61.46,61.51,12600.0,48.5927,48.6323,48.5927,48.6323,12600.0
2012-08-13 14:55:00,61.51,61.55,61.48,61.48,9700.0,48.6323,48.6639,48.6085,48.6085,9700.0
2012-08-13 15:00:00,61.49,61.49,61.47,61.48,14200.0,48.6165,48.6165,48.6006,48.6085,14200.0
2012-08-13 15:05:00,61.48,61.5,61.47,61.47,19800.0,48.6085,48.6244,48.6006,48.6006,19800.0
2012-08-13 15:10:00,61.48,61.48,61.47,61.48,27100.0,48.6085,48.6085,48.6006,48.6085,27100.0
2012-08-13 15:15:00,61.47,61.49,61.45,61.46,31700.0,48.6006,48.6165,48.5848,48.5927,31700.0
2012-08-13 15:20:00,61.46,61.47,61.41,61.41,25700.0,48.5927,48.6006,48.5532,48.5532,25700.0
2012-08-13 15:25:00,61.41,61.43,61.39,61.4,11300.0,48.5532,48.569,48.5374,48.5453,11300.0
2012-08-13 15:30:00,61.39,61.41,61.38,61.4,14200.0,48.5374,48.5532,48.5295,48.5453,14200.0
2012-08-13 15:35:00,61.39,61.45,61.38,61.43,20000.0,48.5374,48.5848,48.5295,48.569,20000.0
2012-08-13 15:40:00,61.42,61.45,61.35,61.42,52400.0,48.5611,48.5848,48.5058,48.5611,52400.0
2012-08-13 15:45:00,61.42,61.44,61.4,61.42,24500.0,48.5611,48.5769,48.5453,48.5611,24500.0
2012-08-13 15:50:00,61.42,61.45,61.4,61.41,37600.0,48.5611,48.5848,48.5453,48.5532,37600.0
2012-08-13 15:55:00,61.41,61.5,61.41,61.49,66800.0,48.5532,48.6244,48.5532,48.6165,66800.0
2012-08-14 09:30:00,61.55,61.57,61.05,61.52,83800.0,48.6639,48.6797,48.2686,48.6402,83800.0
2012-08-14 09:35:00,61.49,61.5,61.32,61.32,27900.0,48.6165,48.6244,48.482,48.482,27900.0
2012-08-14 09:40:00,61.33,61.39,61.27,61.33,13000.0,48.49,48.5374,48.4425,48.49,13000.0
2012-08-14 09:45:00,61.37,61.55,61.3,61.55,29500.0,48.5216,48.6639,48.4662,48.6639,29500.0
2012-08-14 09:50:00,61.54,61.61,61.47,61.48,37700.0,48.656,48.7113,48.6006,48.6085,37700.0
2012-08-14 09:55:00,61.48,61.61,61.4,61.59,13700.0,48.6085,48.7113,48.5453,48.6955,13700.0
2012-08-14 10:00:00,61.58,61.58,61.48,61.54,15800.0,48.6876,48.6876,48.6085,48.656,15800.0
2012-08-14 10:05:00,61.54,61.54,61.45,61.45,16900.0,48.656,48.656,48.5848,48.5848,16900.0
2012-08-14 10:10:00,61.47,61.59,61.47,61.57,13200.0,48.6006,48.6955,48.6006,48.6797,13200.0
2012-08-14 10:15:00,61.55,61.57,61.51,61.55,14200.0,48.6639,48.6797,48.6323,48.6639,14200.0
2012-08-14 10:20:00,61.55,61.59,61.5,61.52,10700.0,48.6639,48.6955,48.6244,48.6402,10700.0
2012-08-14 10:25:00,61.53,61.54,61.43,61.52,20200.0,48.6481,48.656,48.569,48.6402,20200.0
2012-08-14 10:30:00,61.52,61.56,61.5,61.51,18300.0,48.6402,48.6718,48.6244,48.6323,18300.0
2012-08-14 10:35:00,61.49,61.54,61.48,61.52,14400.0,48.6165,48.656,48.6085,48.6402,14400.0
2012-08-14 10:40:00,61.52,61.58,61.51,61.57,15200.0,48.6402,48.6876,48.6323,48.6797,15200.0
2012-08-14 10:45:00,61.59,61.6,61.57,61.6,7400.0,48.6955,48.7034,48.6797,48.7034,7400.0
2012-08-14 10:50:00,61.6,61.63,61.59,61.61,6600.0,48.7034,48.7271,48.6955,48.7113,6600.0
2012-08-14 10:55:00,61.62,61.63,61.55,61.58,11300.0,48.7192,48.7271,48.6639,48.6876,11300.0
2012-08-14 11:00:00,61.58,61.6,61.57,61.6,7200.0,48.6876,48.7034,48.6797,48.7034,7200.0
2012-08-14 11:05:00,61.6,61.63,61.6,61.6,13400.0,48.7034,48.7271,48.7034,48.7034,13400.0
2012-08-14 11:10:00,61.61,61.63,61.59,61.61,7800.0,48.7113,48.7271,48.6955,48.7113,7800.0
2012-08-14 11:15:00,61.59,61.6,61.56,61.56,13400.0,48.6955,48.7034,48.6718,48.6718,13400.0
2012-08-14 11:20:00,61.57,61.59,61.53,61.58,29900.0,48.6797,48.6955,48.6481,48.6876,29900.0
2012-08-14 11:25:00,61.59,61.61,61.58,61.6,6500.0,48.6955,48.7113,48.6876,48.7034,6500.0
2012-08-14 11:30:00,61.59,61.63,61.58,61.6,18700.0,48.6955,48.7271,48.6876,48.7034,18700.0
2012-08-14 11:35:00,61.6,61.6,61.58,61.6,19200.0,48.7034,48.7034,48.6876,48.7034,19200.0
2012-08-14 11:40:00,61.6,61.61,61.59,61.61,12400.0,48.7034,48.7113,48.6955,48.7113,12400.0
2012-08-14 11:45:00,61.6,61.63,61.59,61.6,15400.0,48.7034,48.7271,48.6955,48.7034,15400.0
2012-08-14 11:50:00,61.59,61.6,61.54,61.55,20700.0,48.6955,48.7034,48.656,48.6639,20700.0
2012-08-14 11:55:00,61.56,61.58,61.54,61.57,17800.0,48.6718,48.6876,48.656,48.6797,17800.0
2012-08-14 12:00:00,61.56,61.59,61.56,61.58,4800.0,48.6718,48.6955,48.6718,48.6876,4800.0
2012-08-14 12:05:00,61.59,61.61,61.58,61.61,28800.0,48.6955,48.7113,48.6876,48.7113,28800.0
2012-08-14 12:10:00,61.59,61.61,61.52,61.52,36500.0,48.6955,48.7113,48.6402,48.6402,36500.0
2012-08-14 12:15:00,61.53,61.57,61.52,61.54,14700.0,48.6481,48.6797,48.6402,48.656,14700.0
2012-08-14 12:20:00,61.54,61.57,61.53,61.57,33700.0,48.656,48.6797,48.6481,48.6797,33700.0
2012-08-14 12:25:00,61.57,61.59,61.56,61.58,15600.0,48.6797,48.6955,48.6718,48.6876,15600.0
2012-08-14 12:30:00,61.58,61.61,61.56,61.58,21500.0,48.6876,48.7113,48.6718,48.6876,21500.0
2012-08-14 12:35:00,61.58,61.59,61.49,61.49,15700.0,48.6876,48.6955,48.6165,48.6165,15700.0
2012-08-14 12:40:00,61.48,61.5,61.42,61.49,86700.0,48.6085,48.6244,48.5611,48.6165,86700.0
2012-08-14 12:45:00,61.5,61.57,61.5,61.57,11800.0,48.6244,48.6797,48.6244,48.6797,11800.0
2012-08-14 12:50:00,61.58,61.6,61.57,61.59,18800.0,48.6876,48.7034,48.6797,48.6955,18800.0
2012-08-14 12:55:00,61.59,61.6,61.57,61.58,16700.0,48.6955,48.7034,48.6797,48.6876,16700.0
2012-08-14 13:00:00,61.59,61.61,61.58,61.6,12300.0,48.6955,48.7113,48.6876,48.7034,12300.0
2012-08-14 13:05:00,61.61,61.62,61.57,61.57,11200.0,48.7113,48.7192,48.6797,48.6797,11200.0
2012-08-14 13:10:00,61.57,61.58,61.49,61.54,14700.0,48.6797,48.6876,48.6165,48.656,14700.0
2012-08-14 13:15:00,61.55,61.55,61.49,61.5,23200.0,48.6639,48.6639,48.6165,48.6244,23200.0
2012-08-14 13:20:00,61.49,61.5,61.44,61.48,13000.0,48.6165,48.6244,48.5769,48.6085,13000.0
2012-08-14 13:25:00,61.47,61.48,61.44,61.44,9200.0,48.6006,48.6085,48.5769,48.5769,9200.0
2012-08-14 13:30:00,61.45,61.49,61.45,61.48,13700.0,48.5848,48.6165,48.5848,48.6085,13700.0
2012-08-14 13:35:00,61.48,61.48,61.43,61.44,11600.0,48.6085,48.6085,48.569,48.5769,11600.0
2012-08-14 13:40:00,61.44,61.45,61.39,61.42,22900.0,48.5769,48.5848,48.5374,48.5611,22900.0
2012-08-14 13:45:00,61.4,61.45,61.39,61.42,18600.0,48.5453,48.5848,48.5374,48.5611,18600.0
2012-08-14 13:50:00,61.42,61.43,61.36,61.37,8000.0,48.5611,48.569,48.5137,48.5216,8000.0
2012-08-14 13:55:00,61.38,61.38,61.33,61.36,17200.0,48.5295,48.5295,48.49,48.5137,17200.0
2012-08-14 14:00:00,61.37,61.42,61.33,61.4,30100.0,48.5216,48.5611,48.49,48.5453,30100.0
2012-08-14 14:05:00,61.4,61.44,61.4,61.42,22200.0,48.5453,48.5769,48.5453,48.5611,22200.0
2012-08-14 14:10:00,61.41,61.44,61.41,61.41,12100.0,48.5532,48.5769,48.5532,48.5532,12100.0
2012-08-14 14:15:00,61.42,61.42,61.4,61.4,11300.0,48.5611,48.5611,48.5453,48.5453,11300.0
2012-08-14 14:20:00,61.41,61.44,61.4,61.43,16500.0,48.5532,48.5769,48.5453,48.569,16500.0
2012-08-14 14:25:00,61.43,61.45,61.4,61.42,15700.0,48.569,48.5848,48.5453,48.5611,15700.0
2012-08-14 14:30:00,61.43,61.46,61.43,61.44,5700.0,48.569,48.5927,48.569,48.5769,5700.0
2012-08-14 14:35:00,61.44,61.45,61.38,61.38,23600.0,48.5769,48.5848,48.5295,48.5295,23600.0
2012-08-14 14:40:00,61.38,61.38,61.34,61.38,13300.0,48.5295,48.5295,48.4979,48.5295,13300.0
2012-08-14 14:45:00,61.37,61.39,61.35,61.36,21600.0,48.5216,48.5374,48.5058,48.5137,21600.0
2012-08-14 14:50:00,61.36,61.37,61.34,61.35,12200.0,48.5137,48.5216,48.4979,48.5058,12200.0
2012-08-14 14:55:00,61.35,61.39,61.35,61.38,12800.0,48.5058,48.5374,48.5058,48.5295,12800.0
2012-08-14 15:00:00,61.4,61.41,61.37,61.38,10900.0,48.5453,48.5532,48.5216,48.5295,10900.0
2012-08-14 15:05:00,61.39,61.39,61.31,61.31,17200.0,48.5374,48.5374,48.4741,48.4741,17200.0
2012-08-14 15:10:00,61.32,61.34,61.25,61.28,33900.0,48.482,48.4979,48.4267,48.4504,33900.0
2012-08-14 15:15:00,61.28,61.33,61.26,61.33,41700.0,48.4504,48.49,48.4346,48.49,41700.0
2012-08-14 15:20:00,61.34,61.38,61.32,61.36,25600.0,48.4979,48.5295,48.482,48.5137,25600.0
2012-08-14 15:25:00,61.36,61.39,61.34,61.37,15700.0,48.5137,48.5374,48.4979,48.5216,15700.0
2012-08-14 15:30:00,61.36,61.36,61.2,61.21,57500.0,48.5137,48.5137,48.3872,48.3951,57500.0
2012-08-14 15:35:00,61.2,61.24,61.18,61.24,295900.0,48.3872,48.4188,48.3714,48.4188,295900.0
2012-08-14 15:40:00,61.22,61.24,61.2,61.22,176800.0,48.403,48.4188,48.3872,48.403,176800.0
2012-08-14 15:45:00,61.22,61.22,61.15,61.15,153600.0,48.403,48.403,48.3476,48.3476,153600.0
2012-08-14 15:50:00,61.15,61.18,61.06,61.11,97000.0,48.3476,48.3714,48.2765,48.316,97000.0
2012-08-14 15:55:00,61.11,61.27,61.09,61.26,132800.0,48.316,48.4425,48.3002,48.4346,132800.0
2012-08-15 09:30:00,61.03,61.46,61.03,61.34,62400.0,48.2528,48.5927,48.2528,48.4979,62400.0
2012-08-15 09:35:00,61.34,61.38,61.1,61.11,15200.0,48.4979,48.5295,48.3081,48.316,15200.0
2012-08-15 09:40:00,61.14,61.22,60.96,60.96,16100.0,48.3397,48.403,48.1974,48.1974,16100.0
2012-08-15 09:45:00,60.96,61.24,60.95,61.16,16300.0,48.1974,48.4188,48.1895,48.3555,16300.0
2012-08-15 09:50:00,61.16,61.28,61.06,61.21,23200.0,48.3555,48.4504,48.2765,48.3951,23200.0
2012-08-15 09:55:00,61.21,61.29,61.12,61.15,14500.0,48.3951,48.4583,48.3239,48.3476,14500.0
2012-08-15 10:00:00,61.19,61.28,61.19,61.21,25700.0,48.3793,48.4504,48.3793,48.3951,25700.0
2012-08-15 10:05:00,61.21,61.24,61.13,61.16,15800.0,48.3951,48.4188,48.3318,48.3555,15800.0
2012-08-15 10:10:00,61.16,61.21,61.09,61.14,8300.0,48.3555,48.3951,48.3002,48.3397,8300.0
2012-08-15 10:15:00,61.16,61.16,60.97,60.99,16800.0,48.3555,48.3555,48.2053,48.2211,16800.0
2012-08-15 10:20:00,60.99,61.02,60.95,61.02,18000.0,48.2211,48.2449,48.1895,48.2449,18000.0
2012-08-15 10:25:00,61.02,61.1,60.95,60.95,42000.0,48.2449,48.3081,48.1895,48.1895,42000.0
2012-08-15 10:30:00,60.97,61.05,60.95,61.03,14000.0,48.2053,48.2686,48.1895,48.2528,14000.0
2012-08-15 10:35:00,61.03,61.03,60.88,60.88,18000.0,48.2528,48.2528,48.1342,48.1342,18000.0
2012-08-15 10:40:00,60.9,60.94,60.85,60.94,9900.0,48.15,48.1816,48.1104,48.1816,9900.0
2012-08-15 10:45:00,60.94,60.94,60.88,60.9,10500.0,48.1816,48.1816,48.1342,48.15,10500.0
2012-08-15 10:50:00,60.9,60.92,60.86,60.89,10800.0,48.15,48.1658,48.1184,48.1421,10800.0
2012-08-15 10:55:00,60.88,60.92,60.87,60.9,12100.0,48.1342,48.1658,48.1263,48.15,12100.0
2012-08-15 11:00:00,60.89,60.93,60.86,60.9,30900.0,48.1421,48.1737,48.1184,48.15,30900.0
2012-08-15 11:05:00,60.89,60.93,60.87,60.9,28800.0,48.1421,48.1737,48.1263,48.15,28800.0
2012-08-15 11:10:00,60.89,60.91,60.87,60.89,20300.0,48.1421,48.1579,48.1263,48.1421,20300.0
2012-08-15 11:15:00,60.91,60.93,60.87,60.88,14000.0,48.1579,48.1737,48.1263,48.1342,14000.0
2012-08-15 11:20:00,60.89,60.89,60.72,60.81,80700.0,48.1421,48.1421,48.0077,48.0788,80700.0
2012-08-15 11:25:00,60.81,60.85,60.79,60.81,12900.0,48.0788,48.1104,48.063,48.0788,12900.0
2012-08-15 11:30:00,60.81,60.86,60.78,60.81,17100.0,48.0788,48.1184,48.0551,48.0788,17100.0
2012-08-15 11:35:00,60.82,60.84,60.8,60.81,14200.0,48.0867,48.1025,48.0709,48.0788,14200.0
2012-08-15 11:40:00,60.8,60.85,60.8,60.84,9200.0,48.0709,48.1104,48.0709,48.1025,9200.0
2012-08-15 11:45:00,60.85,60.89,60.84,60.88,8300.0,48.1104,48.1421,48.1025,48.1342,8300.0
2012-08-15 11:50:00,60.89,60.9,60.84,60.87,17400.0,48.1421,48.15,48.1025,48.1263,17400.0
2012-08-15 11:55:00,60.9,60.91,60.87,60.9,13100.0,48.15,48.1579,48.1263,48.15,13100.0
2012-08-15 12:00:00,60.9,60.92,60.87,60.9,13600.0,48.15,48.1658,48.1263,48.15,13600.0
2012-08-15 12:05:00,60.9,60.91,60.87,60.89,8100.0,48.15,48.1579,48.1263,48.1421,8100.0
2012-08-15 12:10:00,60.89,60.92,60.85,60.85,17800.0,48.1421,48.1658,48.1104,48.1104,17800.0
2012-08-15 12:15:00,60.85,60.87,60.85,60.86,2800.0,48.1104,48.1263,48.1104,48.1184,2800.0
2012-08-15 12:20:00,60.87,60.92,60.86,60.9,22900.0,48.1263,48.1658,48.1184,48.15,22900.0
2012-08-15 12:25:00,60.9,60.91,60.87,60.87,7400.0,48.15,48.1579,48.1263,48.1263,7400.0
2012-08-15 12:30:00,60.88,60.91,60.88,60.9,7800.0,48.1342,48.1579,48.1342,48.15,7800.0
2012-08-15 12:35:00,60.9,60.92,60.87,60.88,17900.0,48.15,48.1658,48.1263,48.1342,17900.0
2012-08-15 12:40:00,60.88,60.89,60.86,60.89,4800.0,48.1342,48.1421,48.1184,48.1421,4800.0
2012-08-15 12:45:00,60.89,60.89,60.83,60.85,26100.0,48.1421,48.1421,48.0946,48.1104,26100.0
2012-08-15 12:50:00,60.86,60.88,60.86,60.88,5500.0,48.1184,48.1342,48.1184,48.1342,5500.0
2012-08-15 12:55:00,60.87,60.88,60.81,60.82,18600.0,48.1263,48.1342,48.0788,48.0867,18600.0
2012-08-15 13:00:00,60.83,60.83,60.79,60.8,8500.0,48.0946,48.0946,48.063,48.0709,8500.0
2012-08-15 13:05:00,60.79,60.8,60.77,60.8,2500.0,48.063,48.0709,48.0472,48.0709,2500.0
2012-08-15 13:10:00,60.8,60.81,60.78,60.79,8800.0,48.0709,48.0788,48.0551,48.063,8800.0
2012-08-15 13:15:00,60.79,60.82,60.78,60.79,8000.0,48.063,48.0867,48.0551,48.063,8000.0
2012-08-15 13:20:00,60.79,60.83,60.79,60.8,11100.0,48.063,48.0946,48.063,48.0709,11100.0
2012-08-15 13:25:00,60.81,60.81,60.79,60.8,3600.0,48.0788,48.0788,48.063,48.0709,3600.0
2012-08-15 13:30:00,60.81,60.86,60.79,60.79,23300.0,48.0788,48.1184,48.063,48.063,23300.0
2012-08-15 13:35:00,60.79,60.79,60.78,60.79,5400.0,48.063,48.063,48.0551,48.063,5400.0
2012-08-15 13:40:00,60.79,60.79,60.77,60.79,7800.0,48.063,48.063,48.0472,48.063,7800.0
2012-08-15 13:45:00,60.78,60.78,60.72,60.73,15100.0,48.0551,48.0551,48.0077,48.0156,15100.0
2012-08-15 13:50:00,60.73,60.79,60.73,60.76,9300.0,48.0156,48.063,48.0156,48.0393,9300.0
2012-08-15 13:55:00,60.77,60.79,60.73,60.74,7300.0,48.0472,48.063,48.0156,48.0235,7300.0
2012-08-15 14:00:00,60.75,60.8,60.75,60.78,17000.0,48.0314,48.0709,48.0314,48.0551,17000.0
2012-08-15 14:05:00,60.78,60.79,60.68,60.69,18100.0,48.0551,48.063,47.976,47.9839,18100.0
2012-08-15 14:10:00,60.68,60.71,60.68,60.71,7500.0,47.976,47.9998,47.976,47.9998,7500.0
2012-08-15 14:15:00,60.71,60.74,60.7,60.72,14800.0,47.9998,48.0235,47.9919,48.0077,14800.0
2012-08-15 14:20:00,60.73,60.74,60.71,60.73,23600.0,48.0156,48.0235,47.9998,48.0156,23600.0
2012-08-15 14:25:00,60.73,60.76,60.71,60.76,50400.0,48.0156,48.0393,47.9998,48.0393,50400.0
2012-08-15 14:30:00,60.77,60.79,60.77,60.78,18800.0,48.0472,48.063,48.0472,48.0551,18800.0
2012-08-15 14:35:00,60.79,60.86,60.75,60.81,65800.0,48.063,48.1184,48.0314,48.0788,65800.0
2012-08-15 14:40:00,60.82,60.94,60.75,60.94,79600.0,48.0867,48.1816,48.0314,48.1816,79600.0
2012-08-15 14:45:00,60.94,60.97,60.91,60.97,22600.0,48.1816,48.2053,48.1579,48.2053,22600.0
2012-08-15 14:50:00,60.97,61.06,60.97,61.04,28100.0,48.2053,48.2765,48.2053,48.2607,28100.0
2012-08-15 14:55:00,61.03,61.05,61.01,61.02,13600.0,48.2528,48.2686,48.2369,48.2449,13600.0
2012-08-15 15:00:00,61.02,61.08,61.02,61.04,24600.0,48.2449,48.2923,48.2449,48.2607,24600.0
2012-08-15 15:05:00,61.04,61.07,61.02,61.07,10700.0,48.2607,48.2844,48.2449,48.2844,10700.0
2012-08-15 15:10:00,61.07,61.09,60.98,60.99,23100.0,48.2844,48.3002,48.2132,48.2211,23100.0
2012-08-15 15:15:00,60.98,60.99,60.89,60.92,35100.0,48.2132,48.2211,48.1421,48.1658,35100.0
2012-08-15 15:20:00,60.92,60.93,60.87,60.91,29900.0,48.1658,48.1737,48.1263,48.1579,29900.0
2012-08-15 15:25:00,60.91,60.91,60.8,60.85,25000.0,48.1579,48.1579,48.0709,48.1104,25000.0
2012-08-15 15:30:00,60.85,60.89,60.85,60.88,33700.0,48.1104,48.1421,48.1104,48.1342,33700.0
2012-08-15 15:35:00,60.87,60.89,60.82,60.82,32900.0,48.1263,48.1421,48.0867,48.0867,32900.0
2012-08-15 15:40:00,60.82,60.9,60.82,60.89,27600.0,48.0867,48.15,48.0867,48.1421,27600.0
2012-08-15 15:45:00,60.89,60.91,60.82,60.84,43300.0,48.1421,48.1579,48.0867,48.1025,43300.0
2012-08-15 15:50:00,60.85,60.89,60.83,60.89,42300.0,48.1104,48.1421,48.0946,48.1421,42300.0
2012-08-15 15:55:00,60.89,60.89,60.78,60.82,86200.0,48.1421,48.1421,48.0551,48.0867,86200.0
2012-08-16 09:30:00,61.08,61.29,61.03,61.06,36800.0,48.2923,48.4583,48.2528,48.2765,36800.0
2012-08-16 09:35:00,61.04,61.04,60.97,61.03,10900.0,48.2607,48.2607,48.2053,48.2528,10900.0
2012-08-16 09:40:00,61.03,61.03,60.92,60.95,10300.0,48.2528,48.2528,48.1658,48.1895,10300.0
2012-08-16 09:45:00,60.95,60.98,60.78,60.78,16200.0,48.1895,48.2132,48.0551,48.0551,16200.0
2012-08-16 09:50:00,60.78,60.92,60.78,60.89,11000.0,48.0551,48.1658,48.0551,48.1421,11000.0
2012-08-16 09:55:00,60.89,60.9,60.83,60.87,9600.0,48.1421,48.15,48.0946,48.1263,9600.0
2012-08-16 10:00:00,60.85,60.9,60.77,60.79,14000.0,48.1104,48.15,48.0472,48.063,14000.0
2012-08-16 10:05:00,60.79,60.83,60.75,60.76,27200.0,48.063,48.0946,48.0314,48.0393,27200.0
2012-08-16 10:10:00,60.75,60.77,60.61,60.66,27300.0,48.0314,48.0472,47.9207,47.9602,27300.0
2012-08-16 10:15:00,60.66,60.66,60.56,60.59,18800.0,47.9602,47.9602,47.8812,47.9049,18800.0
2012-08-16 10:20:00,60.57,60.74,60.57,60.7,30600.0,47.8891,48.0235,47.8891,47.9919,30600.0
2012-08-16 10:25:00,60.71,60.72,60.68,60.69,18500.0,47.9998,48.0077,47.976,47.9839,18500.0
2012-08-16 10:30:00,60.71,60.76,60.7,60.7,27900.0,47.9998,48.0393,47.9919,47.9919,27900.0
2012-08-16 10:35:00,60.7,60.75,60.69,60.74,33300.0,47.9919,48.0314,47.9839,48.0235,33300.0
2012-08-16 10:40:00,60.75,60.9,60.7,60.88,66100.0,48.0314,48.15,47.9919,48.1342,66100.0
2012-08-16 10:45:00,60.88,60.9,60.83,60.88,12700.0,48.1342,48.15,48.0946,48.1342,12700.0
2012-08-16 10:50:00,60.89,60.91,60.8,60.82,20600.0,48.1421,48.1579,48.0709,48.0867,20600.0
2012-08-16 10:55:00,60.82,60.9,60.8,60.86,11300.0,48.0867,48.15,48.0709,48.1184,11300.0
2012-08-16 11:00:00,60.87,60.9,60.82,60.9,22100.0,48.1263,48.15,48.0867,48.15,22100.0
2012-08-16 11:05:00,60.9,60.9,60.79,60.8,20100.0,48.15,48.15,48.063,48.0709,20100.0
2012-08-16 11:10:00,60.8,60.89,60.8,60.88,12800.0,48.0709,48.1421,48.0709,48.1342,12800.0
2012-08-16 11:15:00,60.89,60.93,60.88,60.9,10100.0,48.1421,48.1737,48.1342,48.15,10100.0
2012-08-16 11:20:00,60.91,60.94,60.91,60.93,9200.0,48.1579,48.1816,48.1579,48.1737,9200.0
2012-08-16 11:25:00,60.93,61.02,60.92,61.02,14500.0,48.1737,48.2449,48.1658,48.2449,14500.0
2012-08-16 11:30:00,61.02,61.08,61.02,61.05,18500.0,48.2449,48.2923,48.2449,48.2686,18500.0
2012-08-16 11:35:00,61.06,61.13,61.06,61.13,8600.0,48.2765,48.3318,48.2765,48.3318,8600.0
2012-08-16 11:40:00,61.13,61.15,61.07,61.14,26200.0,48.3318,48.3476,48.2844,48.3397,26200.0
2012-08-16 11:45:00,61.12,61.17,61.12,61.16,9200.0,48.3239,48.3635,48.3239,48.3555,9200.0
2012-08-16 11:50:00,61.16,61.28,61.15,61.22,23400.0,48.3555,48.4504,48.3476,48.403,23400.0
2012-08-16 11:55:00,61.22,61.25,61.21,61.23,9700.0,48.403,48.4267,48.3951,48.4109,9700.0
2012-08-16 12:00:00,61.23,61.26,61.21,61.23,11900.0,48.4109,48.4346,48.3951,48.4109,11900.0
2012-08-16 12:05:00,61.22,61.29,61.22,61.23,16600.0,48.403,48.4583,48.403,48.4109,16600.0
2012-08-16 12:10:00,61.24,61.27,61.22,61.27,11600.0,48.4188,48.4425,48.403,48.4425,11600.0
2012-08-16 12:15:00,61.27,61.3,61.24,61.24,10700.0,48.4425,48.4662,48.4188,48.4188,10700.0
2012-08-16 12:20:00,61.24,61.27,61.22,61.27,14600.0,48.4188,48.4425,48.403,48.4425,14600.0
2012-08-16 12:25:00,61.26,61.3,61.24,61.3,16600.0,48.4346,48.4662,48.4188,48.4662,16600.0
2012-08-16 12:30:00,61.29,61.3,61.18,61.22,25100.0,48.4583,48.4662,48.3714,48.403,25100.0
2012-08-16 12:35:00,61.22,61.26,61.2,61.25,16900.0,48.403,48.4346,48.3872,48.4267,16900.0
2012-08-16 12:40:00,61.25,61.31,61.24,61.29,13900.0,48.4267,48.4741,48.4188,48.4583,13900.0
2012-08-16 12:45:00,61.29,61.31,61.25,61.25,16800.0,48.4583,48.4741,48.4267,48.4267,16800.0
2012-08-16 12:50:00,61.25,61.34,61.25,61.34,43000.0,48.4267,48.4979,48.4267,48.4979,43000.0
2012-08-16 12:55:00,61.34,61.37,61.28,61.28,11200.0,48.4979,48.5216,48.4504,48.4504,11200.0
2012-08-16 13:00:00,61.29,61.3,61.24,61.26,60700.0,48.4583,48.4662,48.4188,48.4346,60700.0
2012-08-16 13:05:00,61.27,61.31,61.26,61.29,8400.0,48.4425,48.4741,48.4346,48.4583,8400.0
2012-08-16 13:10:00,61.28,61.31,61.28,61.3,7200.0,48.4504,48.4741,48.4504,48.4662,7200.0
2012-08-16 13:15:00,61.31,61.33,61.28,61.3,12800.0,48.4741,48.49,48.4504,48.4662,12800.0
2012-08-16 13:20:00,61.29,61.29,61.26,61.26,5900.0,48.4583,48.4583,48.4346,48.4346,5900.0
2012-08-16 13:25:00,61.28,61.28,61.23,61.23,11900.0,48.4504,48.4504,48.4109,48.4109,11900.0
2012-08-16 13:30:00,61.24,61.26,61.22,61.25,8100.0,48.4188,48.4346,48.403,48.4267,8100.0
2012-08-16 13:35:00,61.25,61.25,61.19,61.22,8600.0,48.4267,48.4267,48.3793,48.403,8600.0
2012-08-16 13:40:00,61.22,61.23,61.16,61.16,11300.0,48.403,48.4109,48.3555,48.3555,11300.0
2012-08-16 13:45:00,61.16,61.17,61.11,61.11,22100.0,48.3555,48.3635,48.316,48.316,22100.0
2012-08-16 13:50:00,61.12,61.13,61.09,61.11,13100.0,48.3239,48.3318,48.3002,48.316,13100.0
2012-08-16 13:55:00,61.11,61.15,61.06,61.15,12600.0,48.316,48.3476,48.2765,48.3476,12600.0
2012-08-16 14:00:00,61.15,61.15,61.1,61.13,21700.0,48.3476,48.3476,48.3081,48.3318,21700.0
2012-08-16 14:05:00,61.13,61.15,61.08,61.14,32100.0,48.3318,48.3476,48.2923,48.3397,32100.0
2012-08-16 14:10:00,61.13,61.14,61.08,61.09,16000.0,48.3318,48.3397,48.2923,48.3002,16000.0
2012-08-16 14:15:00,61.09,61.14,61.09,61.12,10400.0,48.3002,48.3397,48.3002,48.3239,10400.0
2012-08-16 14:20:00,61.13,61.14,61.11,61.12,18100.0,48.3318,48.3397,48.316,48.3239,18100.0
2012-08-16 14:25:00,61.12,61.13,61.09,61.09,14300.0,48.3239,48.3318,48.3002,48.3002,14300.0
2012-08-16 14:30:00,61.1,61.21,61.1,61.19,28000.0,48.3081,48.3951,48.3081,48.3793,28000.0
2012-08-16 14:35:00,61.18,61.22,61.18,61.2,13100.0,48.3714,48.403,48.3714,48.3872,13100.0
2012-08-16 14:40:00,61.19,61.19,61.15,61.17,16500.0,48.3793,48.3793,48.3476,48.3635,16500.0
2012-08-16 14:45:00,61.18,61.18,61.15,61.15,15100.0,48.3714,48.3714,48.3476,48.3476,15100.0
2012-08-16 14:50:00,61.15,61.21,61.15,61.18,14500.0,48.3476,48.3951,48.3476,48.3714,14500.0
2012-08-16 14:55:00,61.19,61.2,61.17,61.17,11400.0,48.3793,48.3872,48.3635,48.3635,11400.0
2012-08-16 15:00:00,61.17,61.18,61.11,61.17,15400.0,48.3635,48.3714,48.316,48.3635,15400.0
2012-08-16 15:05:00,61.18,61.23,61.17,61.21,17900.0,48.3714,48.4109,48.3635,48.3951,17900.0
2012-08-16 15:10:00,61.21,61.32,61.21,61.27,17500.0,48.3951,48.482,48.3951,48.4425,17500.0
2012-08-16 15:15:00,61.28,61.3,61.25,61.27,19100.0,48.4504,48.4662,48.4267,48.4425,19100.0
2012-08-16 15:20:00,61.25,61.32,61.22,61.32,18800.0,48.4267,48.482,48.403,48.482,18800.0
2012-08-16 15:25:00,61.32,61.35,61.29,61.29,23900.0,48.482,48.5058,48.4583,48.4583,23900.0
2012-08-16 15:30:00,61.29,61.3,61.22,61.23,29300.0,48.4583,48.4662,48.403,48.4109,29300.0
2012-08-16 15:35:00,61.24,61.27,61.21,61.23,17400.0,48.4188,48.4425,48.3951,48.4109,17400.0
2012-08-16 15:40:00,61.22,61.25,61.15,61.19,38100.0,48.403,48.4267,48.3476,48.3793,38100.0
2012-08-16 15:45:00,61.19,61.2,61.14,61.15,38400.0,48.3793,48.3872,48.3397,48.3476,38400.0
2012-08-16 15:50:00,61.15,61.18,61.1,61.13,39900.0,48.3476,48.3714,48.3081,48.3318,39900.0
2012-08-16 15:55:00,61.12,61.16,61.1,61.16,63400.0,48.3239,48.3555,48.3081,48.3555,63400.0
2012-08-17 09:30:00,61.63,61.63,61.12,61.27,385100.0,48.7271,48.7271,48.3239,48.4425,385100.0
2012-08-17 09:35:00,61.27,61.5,61.27,61.44,32500.0,48.4425,48.6244,48.4425,48.5769,32500.0
2012-08-17 09:40:00,61.44,61.56,61.39,61.56,63600.0,48.5769,48.6718,48.5374,48.6718,63600.0
2012-08-17 09:45:00,61.51,61.53,61.41,61.52,16600.0,48.6323,48.6481,48.5532,48.6402,16600.0
2012-08-17 09:50:00,61.52,61.58,61.51,61.57,14100.0,48.6402,48.6876,48.6323,48.6797,14100.0
2012-08-17 09:55:00,61.58,61.89,61.54,61.87,50300.0,48.6876,48.9327,48.656,48.9169,50300.0
2012-08-17 10:00:00,61.87,61.98,61.72,61.8,72300.0,48.9169,49.0039,48.7983,48.8616,72300.0
2012-08-17 10:05:00,61.78,61.81,61.76,61.79,17400.0,48.8457,48.8695,48.8299,48.8536,17400.0
2012-08-17 10:10:00,61.78,61.85,61.76,61.82,34100.0,48.8457,48.9011,48.8299,48.8774,34100.0
2012-08-17 10:15:00,61.82,61.93,61.81,61.91,19400.0,48.8774,48.9643,48.8695,48.9485,19400.0
2012-08-17 10:20:00,61.91,61.93,61.84,61.88,25200.0,48.9485,48.9643,48.8932,48.9248,25200.0
2012-08-17 10:25:00,61.87,61.88,61.84,61.84,9700.0,48.9169,48.9248,48.8932,48.8932,9700.0
2012-08-17 10:30:00,61.83,61.83,61.75,61.76,39300.0,48.8853,48.8853,48.822,48.8299,39300.0
2012-08-17 10:35:00,61.76,61.79,61.7,61.7,25200.0,48.8299,48.8536,48.7825,48.7825,25200.0
2012-08-17 10:40:00,61.7,61.72,61.66,61.66,17700.0,48.7825,48.7983,48.7509,48.7509,17700.0
2012-08-17 10:45:00,61.67,61.68,61.61,61.62,12300.0,48.7588,48.7667,48.7113,48.7192,12300.0
2012-08-17 10:50:00,61.63,61.63,61.58,61.62,20500.0,48.7271,48.7271,48.6876,48.7192,20500.0
2012-08-17 10:55:00,61.61,61.61,61.54,61.54,18500.0,48.7113,48.7113,48.656,48.656,18500.0
2012-08-17 11:00:00,61.55,61.59,61.53,61.54,23300.0,48.6639,48.6955,48.6481,48.656,23300.0
2012-08-17 11:05:00,61.56,61.56,61.47,61.49,15100.0,48.6718,48.6718,48.6006,48.6165,15100.0
2012-08-17 11:10:00,61.49,61.5,61.4,61.4,18700.0,48.6165,48.6244,48.5453,48.5453,18700.0
2012-08-17 11:15:00,61.38,61.39,61.33,61.36,22700.0,48.5295,48.5374,48.49,48.5137,22700.0
2012-08-17 11:20:00,61.36,61.47,61.36,61.43,15100.0,48.5137,48.6006,48.5137,48.569,15100.0
2012-08-17 11:25:00,61.44,61.45,61.41,61.45,8300.0,48.5769,48.5848,48.5532,48.5848,8300.0
2012-08-17 11:30:00,61.45,61.46,61.41,61.43,18700.0,48.5848,48.5927,48.5532,48.569,18700.0
2012-08-17 11:35:00,61.43,61.47,61.43,61.45,10400.0,48.569,48.6006,48.569,48.5848,10400.0
2012-08-17 11:40:00,61.45,61.47,61.43,61.44,15900.0,48.5848,48.6006,48.569,48.5769,15900.0
2012-08-17 11:45:00,61.44,61.46,61.43,61.46,5800.0,48.5769,48.5927,48.569,48.5927,5800.0
2012-08-17 11:50:00,61.46,61.51,61.45,61.51,14200.0,48.5927,48.6323,48.5848,48.6323,14200.0
2012-08-17 11:55:00,61.52,61.59,61.51,61.53,16500.0,48.6402,48.6955,48.6323,48.6481,16500.0
2012-08-17 12:00:00,61.54,61.55,61.51,61.54,7600.0,48.656,48.6639,48.6323,48.656,7600.0
2012-08-17 12:05:00,61.54,61.54,61.45,61.45,10800.0,48.656,48.656,48.5848,48.5848,10800.0
2012-08-17 12:10:00,61.45,61.47,61.36,61.36,34000.0,48.5848,48.6006,48.5137,48.5137,34000.0
2012-08-17 12:15:00,61.36,61.37,61.32,61.33,17800.0,48.5137,48.5216,48.482,48.49,17800.0
2012-08-17 12:20:00,61.32,61.35,61.32,61.35,16600.0,48.482,48.5058,48.482,48.5058,16600.0
2012-08-17 12:25:00,61.35,61.37,61.29,61.29,17800.0,48.5058,48.5216,48.4583,48.4583,17800.0
2012-08-17 12:30:00,61.29,61.29,61.26,61.26,15800.0,48.4583,48.4583,48.4346,48.4346,15800.0
2012-08-17 12:35:00,61.26,61.3,61.25,61.29,15300.0,48.4346,48.4662,48.4267,48.4583,15300.0
2012-08-17 12:40:00,61.3,61.32,61.29,61.31,13900.0,48.4662,48.482,48.4583,48.4741,13900.0
2012-08-17 12:45:00,61.32,61.33,61.3,61.32,6800.0,48.482,48.49,48.4662,48.482,6800.0
2012-08-17 12:50:00,61.32,61.32,61.19,61.19,16600.0,48.482,48.482,48.3793,48.3793,16600.0
2012-08-17 12:55:00,61.19,61.22,61.18,61.2,18000.0,48.3793,48.403,48.3714,48.3872,18000.0
2012-08-17 13:00:00,61.2,61.2,61.19,61.2,9800.0,48.3872,48.3872,48.3793,48.3872,9800.0
2012-08-17 13:05:00,61.19,61.19,61.16,61.17,13000.0,48.3793,48.3793,48.3555,48.3635,13000.0
2012-08-17 13:10:00,61.17,61.17,61.14,61.15,19200.0,48.3635,48.3635,48.3397,48.3476,19200.0
2012-08-17 13:15:00,61.15,61.17,61.15,61.15,8800.0,48.3476,48.3635,48.3476,48.3476,8800.0
2012-08-17 13:20:00,61.16,61.16,61.09,61.1,12100.0,48.3555,48.3555,48.3002,48.3081,12100.0
2012-08-17 13:25:00,61.1,61.11,61.06,61.08,18500.0,48.3081,48.316,48.2765,48.2923,18500.0
2012-08-17 13:30:00,61.09,61.15,61.09,61.15,14300.0,48.3002,48.3476,48.3002,48.3476,14300.0
2012-08-17 13:35:00,61.14,61.17,61.14,61.16,16900.0,48.3397,48.3635,48.3397,48.3555,16900.0
2012-08-17 13:40:00,61.16,61.17,61.12,61.12,11700.0,48.3555,48.3635,48.3239,48.3239,11700.0
2012-08-17 13:45:00,61.12,61.13,61.11,61.13,7800.0,48.3239,48.3318,48.316,48.3318,7800.0
2012-08-17 13:50:00,61.12,61.14,61.11,61.13,15300.0,48.3239,48.3397,48.316,48.3318,15300.0
2012-08-17 13:55:00,61.13,61.14,61.11,61.11,7000.0,48.3318,48.3397,48.316,48.316,7000.0
2012-08-17 14:00:00,61.11,61.14,61.1,61.13,12600.0,48.316,48.3397,48.3081,48.3318,12600.0
2012-08-17 14:05:00,61.12,61.13,61.11,61.11,11700.0,48.3239,48.3318,48.316,48.316,11700.0
2012-08-17 14:10:00,61.12,61.14,61.1,61.14,8400.0,48.3239,48.3397,48.3081,48.3397,8400.0
2012-08-17 14:15:00,61.13,61.13,61.1,61.11,13000.0,48.3318,48.3318,48.3081,48.316,13000.0
2012-08-17 14:20:00,61.11,61.15,61.1,61.15,18100.0,48.316,48.3476,48.3081,48.3476,18100.0
2012-08-17 14:25:00,61.15,61.16,61.14,61.15,11800.0,48.3476,48.3555,48.3397,48.3476,11800.0
2012-08-17 14:30:00,61.16,61.2,61.16,61.18,11000.0,48.3555,48.3872,48.3555,48.3714,11000.0
2012-08-17 14:35:00,61.18,61.23,61.18,61.23,10600.0,48.3714,48.4109,48.3714,48.4109,10600.0
2012-08-17 14:40:00,61.23,61.23,61.2,61.23,19000.0,48.4109,48.4109,48.3872,48.4109,19000.0
2012-08-17 14:45:00,61.23,61.23,61.21,61.22,4800.0,48.4109,48.4109,48.3951,48.403,4800.0
2012-08-17 14:50:00,61.22,61.23,61.2,61.2,12600.0,48.403,48.4109,48.3872,48.3872,12600.0
2012-08-17 14:55:00,61.2,61.2,61.18,61.19,11200.0,48.3872,48.3872,48.3714,48.3793,11200.0
2012-08-17 15:00:00,61.19,61.2,61.17,61.19,36100.0,48.3793,48.3872,48.3635,48.3793,36100.0
2012-08-17 15:05:00,61.19,61.2,61.16,61.16,23200.0,48.3793,48.3872,48.3555,48.3555,23200.0
2012-08-17 15:10:00,61.16,61.19,61.16,61.18,24700.0,48.3555,48.3793,48.3555,48.3714,24700.0
2012-08-17 15:15:00,61.17,61.19,61.15,61.15,24000.0,48.3635,48.3793,48.3476,48.3476,24000.0
2012-08-17 15:20:00,61.16,61.17,61.14,61.15,19200.0,48.3555,48.3635,48.3397,48.3476,19200.0
2012-08-17 15:25:00,61.16,61.16,61.11,61.12,19900.0,48.3555,48.3555,48.316,48.3239,19900.0
2012-08-17 15:30:00,61.12,61.12,61.04,61.05,40100.0,48.3239,48.3239,48.2607,48.2686,40100.0
2012-08-17 15:35:00,61.05,61.06,61.03,61.04,37100.0,48.2686,48.2765,48.2528,48.2607,37100.0
2012-08-17 15:40:00,61.03,61.09,61.03,61.09,42600.0,48.2528,48.3002,48.2528,48.3002,42600.0
2012-08-17 15:45:00,61.09,61.11,61.05,61.05,67600.0,48.3002,48.316,48.2686,48.2686,67600.0
2012-08-17 15:50:00,61.05,61.06,61.02,61.05,89300.0,48.2686,48.2765,48.2449,48.2686,89300.0
2012-08-17 15:55:00,61.04,61.12,61.03,61.09,135400.0,48.2607,48.3239,48.2528,48.3002,135400.0
2012-08-20 09:30:00,61.12,61.28,60.75,61.03,95700.0,48.3239,48.4504,48.0314,48.2528,95700.0
2012-08-20 09:35:00,61.02,61.14,60.92,61.09,58600.0,48.2449,48.3397,48.1658,48.3002,58600.0
2012-08-20 09:40:00,61.06,61.1,61.0,61.06,45700.0,48.2765,48.3081,48.229,48.2765,45700.0
2012-08-20 09:45:00,61.07,61.09,60.99,61.01,38300.0,48.2844,48.3002,48.2211,48.2369,38300.0
2012-08-20 09:50:00,61.01,61.09,60.99,61.02,32700.0,48.2369,48.3002,48.2211,48.2449,32700.0
2012-08-20 09:55:00,61.02,61.03,60.99,61.01,18000.0,48.2449,48.2528,48.2211,48.2369,18000.0
2012-08-20 10:00:00,61.03,61.07,61.0,61.02,19100.0,48.2528,48.2844,48.229,48.2449,19100.0
2012-08-20 10:05:00,61.01,61.01,60.93,61.0,23000.0,48.2369,48.2369,48.1737,48.229,23000.0
2012-08-20 10:10:00,60.99,60.99,60.93,60.94,25200.0,48.2211,48.2211,48.1737,48.1816,25200.0
2012-08-20 10:15:00,60.95,60.98,60.92,60.93,24200.0,48.1895,48.2132,48.1658,48.1737,24200.0
2012-08-20 10:20:00,60.93,60.94,60.85,60.86,13800.0,48.1737,48.1816,48.1104,48.1184,13800.0
2012-08-20 10:25:00,60.86,60.93,60.85,60.93,17300.0,48.1184,48.1737,48.1104,48.1737,17300.0
2012-08-20 10:30:00,60.93,60.93,60.87,60.89,24300.0,48.1737,48.1737,48.1263,48.1421,24300.0
2012-08-20 10:35:00,60.89,60.94,60.88,60.93,17100.0,48.1421,48.1816,48.1342,48.1737,17100.0
2012-08-20 10:40:00,60.92,60.93,60.86,60.89,25400.0,48.1658,48.1737,48.1184,48.1421,25400.0
2012-08-20 10:45:00,60.89,60.91,60.86,60.87,23400.0,48.1421,48.1579,48.1184,48.1263,23400.0
2012-08-20 10:50:00,60.87,60.88,60.81,60.82,31000.0,48.1263,48.1342,48.0788,48.0867,31000.0
2012-08-20 10:55:00,60.82,60.87,60.8,60.84,25500.0,48.0867,48.1263,48.0709,48.1025,25500.0
2012-08-20 11:00:00,60.84,60.85,60.81,60.82,17500.0,48.1025,48.1104,48.0788,48.0867,17500.0
2012-08-20 11:05:00,60.83,60.87,60.83,60.87,19400.0,48.0946,48.1263,48.0946,48.1263,19400.0
2012-08-20 11:10:00,60.87,60.87,60.83,60.84,13100.0,48.1263,48.1263,48.0946,48.1025,13100.0
2012-08-20 11:15:00,60.84,60.9,60.84,60.9,13000.0,48.1025,48.15,48.1025,48.15,13000.0
2012-08-20 11:20:00,60.89,60.9,60.73,60.73,38600.0,48.1421,48.15,48.0156,48.0156,38600.0
2012-08-20 11:25:00,60.74,60.74,60.68,60.71,29900.0,48.0235,48.0235,47.976,47.9998,29900.0
2012-08-20 11:30:00,60.71,60.77,60.7,60.75,27300.0,47.9998,48.0472,47.9919,48.0314,27300.0
2012-08-20 11:35:00,60.76,60.85,60.76,60.84,114900.0,48.0393,48.1104,48.0393,48.1025,114900.0
2012-08-20 11:40:00,60.84,60.87,60.82,60.83,26000.0,48.1025,48.1263,48.0867,48.0946,26000.0
2012-08-20 11:45:00,60.83,60.86,60.82,60.84,25100.0,48.0946,48.1184,48.0867,48.1025,25100.0
2012-08-20 11:50:00,60.84,60.85,60.82,60.82,21100.0,48.1025,48.1104,48.0867,48.0867,21100.0
2012-08-20 11:55:00,60.82,60.87,60.77,60.78,35700.0,48.0867,48.1263,48.0472,48.0551,35700.0
2012-08-20 12:00:00,60.78,60.86,60.78,60.85,24000.0,48.0551,48.1184,48.0551,48.1104,24000.0
2012-08-20 12:05:00,60.86,60.88,60.84,60.85,38600.0,48.1184,48.1342,48.1025,48.1104,38600.0
2012-08-20 12:10:00,60.85,60.93,60.84,60.92,29800.0,48.1104,48.1737,48.1025,48.1658,29800.0
2012-08-20 12:15:00,60.93,60.97,60.93,60.95,27900.0,48.1737,48.2053,48.1737,48.1895,27900.0
2012-08-20 12:20:00,60.95,60.96,60.87,60.88,34200.0,48.1895,48.1974,48.1263,48.1342,34200.0
2012-08-20 12:25:00,60.88,60.89,60.87,60.88,17300.0,48.1342,48.1421,48.1263,48.1342,17300.0
2012-08-20 12:30:00,60.89,60.9,60.88,60.9,14600.0,48.1421,48.15,48.1342,48.15,14600.0
2012-08-20 12:35:00,60.9,60.93,60.88,60.9,22200.0,48.15,48.1737,48.1342,48.15,22200.0
2012-08-20 12:40:00,60.9,60.9,60.87,60.89,17800.0,48.15,48.15,48.1263,48.1421,17800.0
2012-08-20 12:45:00,60.89,60.94,60.87,60.91,17000.0,48.1421,48.1816,48.1263,48.1579,17000.0
2012-08-20 12:50:00,60.92,60.95,60.92,60.95,12500.0,48.1658,48.1895,48.1658,48.1895,12500.0
2012-08-20 12:55:00,60.95,60.96,60.89,60.89,19600.0,48.1895,48.1974,48.1421,48.1421,19600.0
2012-08-20 13:00:00,60.9,60.9,60.85,60.85,8800.0,48.15,48.15,48.1104,48.1104,8800.0
2012-08-20 13:05:00,60.86,60.91,60.86,60.9,10300.0,48.1184,48.1579,48.1184,48.15,10300.0
2012-08-20 13:10:00,60.9,60.94,60.89,60.93,10200.0,48.15,48.1816,48.1421,48.1737,10200.0
2012-08-20 13:15:00,60.94,60.96,60.92,60.93,10200.0,48.1816,48.1974,48.1658,48.1737,10200.0
2012-08-20 13:20:00,60.93,60.93,60.89,60.89,15600.0,48.1737,48.1737,48.1421,48.1421,15600.0
2012-08-20 13:25:00,60.9,60.92,60.87,60.88,11600.0,48.15,48.1658,48.1263,48.1342,11600.0
2012-08-20 13:30:00,60.88,60.89,60.84,60.84,7000.0,48.1342,48.1421,48.1025,48.1025,7000.0
2012-08-20 13:35:00,60.85,60.85,60.78,60.78,16300.0,48.1104,48.1104,48.0551,48.0551,16300.0
2012-08-20 13:40:00,60.79,60.82,60.78,60.82,13600.0,48.063,48.0867,48.0551,48.0867,13600.0
2012-08-20 13:45:00,60.82,60.83,60.78,60.78,12600.0,48.0867,48.0946,48.0551,48.0551,12600.0
2012-08-20 13:50:00,60.77,60.8,60.77,60.8,7500.0,48.0472,48.0709,48.0472,48.0709,7500.0
2012-08-20 13:55:00,60.8,60.82,60.8,60.81,10500.0,48.0709,48.0867,48.0709,48.0788,10500.0
2012-08-20 14:00:00,60.81,60.81,60.77,60.78,24400.0,48.0788,48.0788,48.0472,48.0551,24400.0
2012-08-20 14:05:00,60.78,60.79,60.77,60.78,12900.0,48.0551,48.063,48.0472,48.0551,12900.0
2012-08-20 14:10:00,60.78,60.88,60.78,60.88,16700.0,48.0551,48.1342,48.0551,48.1342,16700.0
2012-08-20 14:15:00,60.88,60.92,60.87,60.9,21700.0,48.1342,48.1658,48.1263,48.15,21700.0
2012-08-20 14:20:00,60.9,60.9,60.84,60.84,15900.0,48.15,48.15,48.1025,48.1025,15900.0
2012-08-20 14:25:00,60.84,60.87,60.84,60.86,7800.0,48.1025,48.1263,48.1025,48.1184,7800.0
2012-08-20 14:30:00,60.87,60.92,60.85,60.87,48600.0,48.1263,48.1658,48.1104,48.1263,48600.0
2012-08-20 14:35:00,60.87,60.87,60.79,60.83,25600.0,48.1263,48.1263,48.063,48.0946,25600.0
2012-08-20 14:40:00,60.82,60.82,60.78,60.8,13300.0,48.0867,48.0867,48.0551,48.0709,13300.0
2012-08-20 14:45:00,60.81,60.83,60.77,60.83,13800.0,48.0788,48.0946,48.0472,48.0946,13800.0
2012-08-20 14:50:00,60.84,60.85,60.82,60.84,13000.0,48.1025,48.1104,48.0867,48.1025,13000.0
2012-08-20 14:55:00,60.84,60.87,60.83,60.87,11600.0,48.1025,48.1263,48.0946,48.1263,11600.0
2012-08-20 15:00:00,60.86,60.87,60.86,60.87,12400.0,48.1184,48.1263,48.1184,48.1263,12400.0
2012-08-20 15:05:00,60.86,60.87,60.83,60.85,21100.0,48.1184,48.1263,48.0946,48.1104,21100.0
2012-08-20 15:10:00,60.85,60.86,60.78,60.79,16200.0,48.1104,48.1184,48.0551,48.063,16200.0
2012-08-20 15:15:00,60.81,60.86,60.8,60.85,15300.0,48.0788,48.1184,48.0709,48.1104,15300.0
2012-08-20 15:20:00,60.85,60.85,60.81,60.84,15800.0,48.1104,48.1104,48.0788,48.1025,15800.0
2012-08-20 15:25:00,60.84,60.86,60.81,60.82,16600.0,48.1025,48.1184,48.0788,48.0867,16600.0
2012-08-20 15:30:00,60.82,60.87,60.82,60.85,43300.0,48.0867,48.1263,48.0867,48.1104,43300.0
2012-08-20 15:35:00,60.85,60.89,60.83,60.85,48500.0,48.1104,48.1421,48.0946,48.1104,48500.0
2012-08-20 15:40:00,60.84,60.84,60.78,60.78,37200.0,48.1025,48.1025,48.0551,48.0551,37200.0
2012-08-20 15:45:00,60.78,60.78,60.71,60.74,84700.0,48.0551,48.0551,47.9998,48.0235,84700.0
2012-08-20 15:50:00,60.75,60.77,60.71,60.76,49000.0,48.0314,48.0472,47.9998,48.0393,49000.0
2012-08-20 15:55:00,60.76,60.81,60.73,60.8,97300.0,48.0393,48.0788,48.0156,48.0709,97300.0
2012-08-21 09:30:00,61.02,61.15,60.84,61.14,47800.0,48.2449,48.3476,48.1025,48.3397,47800.0
2012-08-21 09:35:00,61.09,61.15,60.88,60.91,24800.0,48.3002,48.3476,48.1342,48.1579,24800.0
2012-08-21 09:40:00,60.9,60.93,60.74,60.83,27100.0,48.15,48.1737,48.0235,48.0946,27100.0
2012-08-21 09:45:00,60.82,60.91,60.79,60.87,29600.0,48.0867,48.1579,48.063,48.1263,29600.0
2012-08-21 09:50:00,60.87,60.9,60.8,60.88,17600.0,48.1263,48.15,48.0709,48.1342,17600.0
2012-08-21 09:55:00,60.88,61.04,60.86,61.03,21700.0,48.1342,48.2607,48.1184,48.2528,21700.0
2012-08-21 10:00:00,61.06,61.08,60.99,61.05,23900.0,48.2765,48.2923,48.2211,48.2686,23900.0
2012-08-21 10:05:00,61.04,61.05,60.98,61.03,14200.0,48.2607,48.2686,48.2132,48.2528,14200.0
2012-08-21 10:10:00,61.04,61.07,60.99,61.03,21200.0,48.2607,48.2844,48.2211,48.2528,21200.0
2012-08-21 10:15:00,61.05,61.07,61.03,61.04,16400.0,48.2686,48.2844,48.2528,48.2607,16400.0
2012-08-21 10:20:00,61.04,61.15,61.04,61.09,20200.0,48.2607,48.3476,48.2607,48.3002,20200.0
2012-08-21 10:25:00,61.09,61.12,61.08,61.1,11700.0,48.3002,48.3239,48.2923,48.3081,11700.0
2012-08-21 10:30:00,61.12,61.22,61.11,61.21,12800.0,48.3239,48.403,48.316,48.3951,12800.0
2012-08-21 10:35:00,61.21,61.33,61.19,61.31,25500.0,48.3951,48.49,48.3793,48.4741,25500.0
2012-08-21 10:40:00,61.3,61.33,61.23,61.24,22800.0,48.4662,48.49,48.4109,48.4188,22800.0
2012-08-21 10:45:00,61.24,61.28,61.22,61.24,11200.0,48.4188,48.4504,48.403,48.4188,11200.0
2012-08-21 10:50:00,61.25,61.29,61.22,61.25,12000.0,48.4267,48.4583,48.403,48.4267,12000.0
2012-08-21 10:55:00,61.26,61.26,61.18,61.21,11100.0,48.4346,48.4346,48.3714,48.3951,11100.0
2012-08-21 11:00:00,61.22,61.3,61.18,61.24,11800.0,48.403,48.4662,48.3714,48.4188,11800.0
2012-08-21 11:05:00,61.28,61.28,61.22,61.25,12400.0,48.4504,48.4504,48.403,48.4267,12400.0
2012-08-21 11:10:00,61.26,61.29,61.22,61.24,18700.0,48.4346,48.4583,48.403,48.4188,18700.0
2012-08-21 11:15:00,61.23,61.33,61.23,61.32,9900.0,48.4109,48.49,48.4109,48.482,9900.0
2012-08-21 11:20:00,61.32,61.32,61.13,61.14,18500.0,48.482,48.482,48.3318,48.3397,18500.0
2012-08-21 11:25:00,61.12,61.14,61.0,61.04,25100.0,48.3239,48.3397,48.229,48.2607,25100.0
2012-08-21 11:30:00,61.04,61.05,60.97,60.98,16000.0,48.2607,48.2686,48.2053,48.2132,16000.0
2012-08-21 11:35:00,60.98,61.06,60.94,61.02,21300.0,48.2132,48.2765,48.1816,48.2449,21300.0
2012-08-21 11:40:00,61.03,61.04,60.92,60.98,13800.0,48.2528,48.2607,48.1658,48.2132,13800.0
2012-08-21 11:45:00,60.99,61.08,60.98,61.08,10500.0,48.2211,48.2923,48.2132,48.2923,10500.0
2012-08-21 11:50:00,61.08,61.16,61.04,61.11,140400.0,48.2923,48.3555,48.2607,48.316,140400.0
2012-08-21 11:55:00,61.11,61.18,61.09,61.1,35100.0,48.316,48.3714,48.3002,48.3081,35100.0
2012-08-21 12:00:00,61.1,61.15,61.04,61.05,6900.0,48.3081,48.3476,48.2607,48.2686,6900.0
2012-08-21 12:05:00,61.05,61.1,61.05,61.07,5500.0,48.2686,48.3081,48.2686,48.2844,5500.0
2012-08-21 12:10:00,61.09,61.21,61.09,61.21,17300.0,48.3002,48.3951,48.3002,48.3951,17300.0
2012-08-21 12:15:00,61.22,61.22,61.16,61.22,25100.0,48.403,48.403,48.3555,48.403,25100.0
2012-08-21 12:20:00,61.22,61.24,61.18,61.23,9700.0,48.403,48.4188,48.3714,48.4109,9700.0
2012-08-21 12:25:00,61.23,61.27,61.23,61.24,9200.0,48.4109,48.4425,48.4109,48.4188,9200.0
2012-08-21 12:30:00,61.24,61.28,61.23,61.26,10700.0,48.4188,48.4504,48.4109,48.4346,10700.0
2012-08-21 12:35:00,61.26,61.3,61.26,61.29,10700.0,48.4346,48.4662,48.4346,48.4583,10700.0
2012-08-21 12:40:00,61.29,61.3,61.25,61.25,5900.0,48.4583,48.4662,48.4267,48.4267,5900.0
2012-08-21 12:45:00,61.25,61.26,61.21,61.24,17800.0,48.4267,48.4346,48.3951,48.4188,17800.0
2012-08-21 12:50:00,61.24,61.3,61.22,61.29,23300.0,48.4188,48.4662,48.403,48.4583,23300.0
2012-08-21 12:55:00,61.29,61.31,61.27,61.31,10600.0,48.4583,48.4741,48.4425,48.4741,10600.0
2012-08-21 13:00:00,61.31,61.32,61.25,61.27,12200.0,48.4741,48.482,48.4267,48.4425,12200.0
2012-08-21 13:05:00,61.27,61.27,61.23,61.25,9500.0,48.4425,48.4425,48.4109,48.4267,9500.0
2012-08-21 13:10:00,61.26,61.26,61.21,61.25,15100.0,48.4346,48.4346,48.3951,48.4267,15100.0
2012-08-21 13:15:00,61.26,61.32,61.26,61.32,7200.0,48.4346,48.482,48.4346,48.482,7200.0
2012-08-21 13:20:00,61.33,61.36,61.3,61.33,9200.0,48.49,48.5137,48.4662,48.49,9200.0
2012-08-21 13:25:00,61.32,61.32,61.28,61.29,6100.0,48.482,48.482,48.4504,48.4583,6100.0
2012-08-21 13:30:00,61.29,61.3,61.25,61.25,6700.0,48.4583,48.4662,48.4267,48.4267,6700.0
2012-08-21 13:35:00,61.24,61.27,61.23,61.24,7200.0,48.4188,48.4425,48.4109,48.4188,7200.0
2012-08-21 13:40:00,61.24,61.24,61.14,61.14,24100.0,48.4188,48.4188,48.3397,48.3397,24100.0
2012-08-21 13:45:00,61.13,61.14,61.04,61.04,17000.0,48.3318,48.3397,48.2607,48.2607,17000.0
2012-08-21 13:50:00,61.04,61.09,61.03,61.09,9800.0,48.2607,48.3002,48.2528,48.3002,9800.0
2012-08-21 13:55:00,61.1,61.17,61.1,61.16,8800.0,48.3081,48.3635,48.3081,48.3555,8800.0
2012-08-21 14:00:00,61.17,61.17,61.12,61.12,11000.0,48.3635,48.3635,48.3239,48.3239,11000.0
2012-08-21 14:05:00,61.13,61.15,61.11,61.12,8900.0,48.3318,48.3476,48.316,48.3239,8900.0
2012-08-21 14:10:00,61.12,61.15,61.12,61.12,10500.0,48.3239,48.3476,48.3239,48.3239,10500.0
2012-08-21 14:15:00,61.13,61.13,61.05,61.05,8000.0,48.3318,48.3318,48.2686,48.2686,8000.0
2012-08-21 14:20:00,61.05,61.12,61.04,61.12,7800.0,48.2686,48.3239,48.2607,48.3239,7800.0
2012-08-21 14:25:00,61.12,61.13,61.09,61.1,13000.0,48.3239,48.3318,48.3002,48.3081,13000.0
2012-08-21 14:30:00,61.11,61.14,61.09,61.11,12500.0,48.316,48.3397,48.3002,48.316,12500.0
2012-08-21 14:35:00,61.1,61.1,61.0,61.05,16600.0,48.3081,48.3081,48.229,48.2686,16600.0
2012-08-21 14:40:00,61.05,61.08,61.01,61.02,6500.0,48.2686,48.2923,48.2369,48.2449,6500.0
2012-08-21 14:45:00,61.03,61.09,61.03,61.06,11000.0,48.2528,48.3002,48.2528,48.2765,11000.0
2012-08-21 14:50:00,61.06,61.09,61.06,61.09,7400.0,48.2765,48.3002,48.2765,48.3002,7400.0
2012-08-21 14:55:00,61.07,61.08,61.04,61.06,10000.0,48.2844,48.2923,48.2607,48.2765,10000.0
2012-08-21 15:00:00,61.05,61.06,60.93,60.96,23700.0,48.2686,48.2765,48.1737,48.1974,23700.0
2012-08-21 15:05:00,60.96,61.02,60.95,60.97,13300.0,48.1974,48.2449,48.1895,48.2053,13300.0
2012-08-21 15:10:00,60.97,60.98,60.92,60.94,14800.0,48.2053,48.2132,48.1658,48.1816,14800.0
2012-08-21 15:15:00,60.94,60.96,60.85,60.89,40800.0,48.1816,48.1974,48.1104,48.1421,40800.0
2012-08-21 15:20:00,60.89,60.92,60.87,60.89,28200.0,48.1421,48.1658,48.1263,48.1421,28200.0
2012-08-21 15:25:00,60.89,60.95,60.83,60.95,44600.0,48.1421,48.1895,48.0946,48.1895,44600.0
2012-08-21 15:30:00,60.94,61.0,60.93,60.93,44500.0,48.1816,48.229,48.1737,48.1737,44500.0
2012-08-21 15:35:00,60.93,61.03,60.93,61.02,44100.0,48.1737,48.2528,48.1737,48.2449,44100.0
2012-08-21 15:40:00,61.02,61.03,60.96,60.96,36400.0,48.2449,48.2528,48.1974,48.1974,36400.0
2012-08-21 15:45:00,60.97,61.05,60.92,60.98,43700.0,48.2053,48.2686,48.1658,48.2132,43700.0
2012-08-21 15:50:00,60.98,60.99,60.92,60.93,27700.0,48.2132,48.2211,48.1658,48.1737,27700.0
2012-08-21 15:55:00,60.93,60.99,60.91,60.99,68800.0,48.1737,48.2211,48.1579,48.2211,68800.0
2012-08-22 09:30:00,60.69,60.93,60.68,60.89,65800.0,47.9839,48.1737,47.976,48.1421,65800.0
2012-08-22 09:35:00,60.89,61.0,60.8,60.81,31100.0,48.1421,48.229,48.0709,48.0788,31100.0
2012-08-22 09:40:00,60.81,60.82,60.55,60.68,22400.0,48.0788,48.0867,47.8733,47.976,22400.0
2012-08-22 09:45:00,60.71,60.89,60.71,60.84,15600.0,47.9998,48.1421,47.9998,48.1025,15600.0
2012-08-22 09:50:00,60.85,61.0,60.83,60.98,24800.0,48.1104,48.229,48.0946,48.2132,24800.0
2012-08-22 09:55:00,60.99,61.09,60.95,61.07,21200.0,48.2211,48.3002,48.1895,48.2844,21200.0
2012-08-22 10:00:00,61.06,61.08,60.92,61.07,18500.0,48.2765,48.2923,48.1658,48.2844,18500.0
2012-08-22 10:05:00,61.06,61.1,61.0,61.06,13300.0,48.2765,48.3081,48.229,48.2765,13300.0
2012-08-22 10:10:00,61.05,61.06,60.97,61.0,17600.0,48.2686,48.2765,48.2053,48.229,17600.0
2012-08-22 10:15:00,61.01,61.01,60.93,60.96,18000.0,48.2369,48.2369,48.1737,48.1974,18000.0
2012-08-22 10:20:00,60.98,61.11,60.96,61.11,15300.0,48.2132,48.316,48.1974,48.316,15300.0
2012-08-22 10:25:00,61.11,61.13,61.06,61.11,22300.0,48.316,48.3318,48.2765,48.316,22300.0
2012-08-22 10:30:00,61.1,61.15,61.04,61.04,4200.0,48.3081,48.3476,48.2607,48.2607,4200.0
2012-08-22 10:35:00,61.05,61.08,61.0,61.04,8800.0,48.2686,48.2923,48.229,48.2607,8800.0
2012-08-22 10:40:00,61.02,61.04,60.98,61.03,4600.0,48.2449,48.2607,48.2132,48.2528,4600.0
2012-08-22 10:45:00,61.02,61.06,60.86,60.86,16100.0,48.2449,48.2765,48.1184,48.1184,16100.0
2012-08-22 10:50:00,60.87,60.89,60.82,60.85,11800.0,48.1263,48.1421,48.0867,48.1104,11800.0
2012-08-22 10:55:00,60.87,60.94,60.82,60.82,12000.0,48.1263,48.1816,48.0867,48.0867,12000.0
2012-08-22 11:00:00,60.81,60.97,60.75,60.96,47100.0,48.0788,48.2053,48.0314,48.1974,47100.0
2012-08-22 11:05:00,60.96,61.04,60.95,61.03,21300.0,48.1974,48.2607,48.1895,48.2528,21300.0
2012-08-22 11:10:00,61.01,61.03,60.96,60.96,17400.0,48.2369,48.2528,48.1974,48.1974,17400.0
2012-08-22 11:15:00,60.96,61.02,60.96,60.97,10100.0,48.1974,48.2449,48.1974,48.2053,10100.0
2012-08-22 11:20:00,60.97,61.03,60.96,61.02,18900.0,48.2053,48.2528,48.1974,48.2449,18900.0
2012-08-22 11:25:00,61.03,61.07,61.0,61.03,8600.0,48.2528,48.2844,48.229,48.2528,8600.0
2012-08-22 11:30:00,61.02,61.07,61.0,61.05,22500.0,48.2449,48.2844,48.229,48.2686,22500.0
2012-08-22 11:35:00,61.04,61.17,61.03,61.16,21100.0,48.2607,48.3635,48.2528,48.3555,21100.0
2012-08-22 11:40:00,61.16,61.24,61.15,61.18,34800.0,48.3555,48.4188,48.3476,48.3714,34800.0
2012-08-22 11:45:00,61.17,61.28,61.17,61.19,42700.0,48.3635,48.4504,48.3635,48.3793,42700.0
2012-08-22 11:50:00,61.2,61.28,61.2,61.25,22800.0,48.3872,48.4504,48.3872,48.4267,22800.0
2012-08-22 11:55:00,61.26,61.27,61.22,61.24,16700.0,48.4346,48.4425,48.403,48.4188,16700.0
2012-08-22 12:00:00,61.24,61.25,61.14,61.14,37800.0,48.4188,48.4267,48.3397,48.3397,37800.0
2012-08-22 12:05:00,61.14,61.15,61.04,61.04,70900.0,48.3397,48.3476,48.2607,48.2607,70900.0
2012-08-22 12:10:00,61.04,61.05,60.96,60.98,47700.0,48.2607,48.2686,48.1974,48.2132,47700.0
2012-08-22 12:15:00,60.98,60.99,60.96,60.97,24300.0,48.2132,48.2211,48.1974,48.2053,24300.0
2012-08-22 12:20:00,60.97,60.97,60.82,60.82,48000.0,48.2053,48.2053,48.0867,48.0867,48000.0
2012-08-22 12:25:00,60.82,61.16,60.73,61.16,125300.0,48.0867,48.3555,48.0156,48.3555,125300.0
2012-08-22 12:30:00,61.15,61.22,61.07,61.1,70500.0,48.3476,48.403,48.2844,48.3081,70500.0
2012-08-22 12:35:00,61.1,61.21,61.1,61.17,28600.0,48.3081,48.3951,48.3081,48.3635,28600.0
2012-08-22 12:40:00,61.17,61.28,61.09,61.28,105300.0,48.3635,48.4504,48.3002,48.4504,105300.0
2012-08-22 12:45:00,61.28,61.47,61.26,61.47,62500.0,48.4504,48.6006,48.4346,48.6006,62500.0
2012-08-22 12:50:00,61.47,61.52,61.35,61.39,66700.0,48.6006,48.6402,48.5058,48.5374,66700.0
2012-08-22 12:55:00,61.4,61.4,61.28,61.31,35500.0,48.5453,48.5453,48.4504,48.4741,35500.0
2012-08-22 13:00:00,61.3,61.48,61.3,61.42,51600.0,48.4662,48.6085,48.4662,48.5611,51600.0
2012-08-22 13:05:00,61.42,61.45,61.38,61.4,15400.0,48.5611,48.5848,48.5295,48.5453,15400.0
2012-08-22 13:10:00,61.4,61.53,61.4,61.51,28300.0,48.5453,48.6481,48.5453,48.6323,28300.0
2012-08-22 13:15:00,61.5,61.53,61.45,61.53,19800.0,48.6244,48.6481,48.5848,48.6481,19800.0
2012-08-22 13:20:00,61.53,61.6,61.51,61.6,20600.0,48.6481,48.7034,48.6323,48.7034,20600.0
2012-08-22 13:25:00,61.6,61.61,61.51,61.54,21100.0,48.7034,48.7113,48.6323,48.656,21100.0
2012-08-22 13:30:00,61.54,61.58,61.51,61.56,17600.0,48.656,48.6876,48.6323,48.6718,17600.0
2012-08-22 13:35:00,61.56,61.57,61.5,61.56,24200.0,48.6718,48.6797,48.6244,48.6718,24200.0
2012-08-22 13:40:00,61.56,61.96,61.55,61.7,334200.0,48.6718,48.9881,48.6639,48.7825,334200.0
2012-08-22 13:45:00,61.7,61.78,61.67,61.69,58700.0,48.7825,48.8457,48.7588,48.7746,58700.0
2012-08-22 13:50:00,61.67,61.71,61.6,61.6,26500.0,48.7588,48.7904,48.7034,48.7034,26500.0
2012-08-22 13:55:00,61.6,61.72,61.58,61.67,32800.0,48.7034,48.7983,48.6876,48.7588,32800.0
2012-08-22 14:00:00,61.65,61.91,61.65,61.91,61400.0,48.743,48.9485,48.743,48.9485,61400.0
2012-08-22 14:05:00,61.9,61.94,61.69,61.73,49000.0,48.9406,48.9722,48.7746,48.8062,49000.0
2012-08-22 14:10:00,61.73,61.8,61.68,61.68,48100.0,48.8062,48.8616,48.7667,48.7667,48100.0
2012-08-22 14:15:00,61.69,61.73,61.51,61.54,46200.0,48.7746,48.8062,48.6323,48.656,46200.0
2012-08-22 14:20:00,61.54,61.57,61.39,61.41,41800.0,48.656,48.6797,48.5374,48.5532,41800.0
2012-08-22 14:25:00,61.41,61.55,61.36,61.51,30500.0,48.5532,48.6639,48.5137,48.6323,30500.0
2012-08-22 14:30:00,61.52,61.6,61.48,61.6,19200.0,48.6402,48.7034,48.6085,48.7034,19200.0
2012-08-22 14:35:00,61.6,61.74,61.57,61.71,23900.0,48.7034,48.8141,48.6797,48.7904,23900.0
2012-08-22 14:40:00,61.71,61.86,61.71,61.81,37000.0,48.7904,48.909,48.7904,48.8695,37000.0
2012-08-22 14:45:00,61.82,61.9,61.81,61.87,31200.0,48.8774,48.9406,48.8695,48.9169,31200.0
2012-08-22 14:50:00,61.88,61.91,61.85,61.9,40200.0,48.9248,48.9485,48.9011,48.9406,40200.0
2012-08-22 14:55:00,61.9,61.95,61.88,61.92,27400.0,48.9406,48.9802,48.9248,48.9564,27400.0
2012-08-22 15:00:00,61.93,61.93,61.79,61.81,45500.0,48.9643,48.9643,48.8536,48.8695,45500.0
2012-08-22 15:05:00,61.82,61.89,61.81,61.88,47000.0,48.8774,48.9327,48.8695,48.9248,47000.0
2012-08-22 15:10:00,61.89,61.91,61.79,61.81,48100.0,48.9327,48.9485,48.8536,48.8695,48100.0
2012-08-22 15:15:00,61.81,61.81,61.7,61.71,74800.0,48.8695,48.8695,48.7825,48.7904,74800.0
2012-08-22 15:20:00,61.71,61.71,61.6,61.61,55800.0,48.7904,48.7904,48.7034,48.7113,55800.0
2012-08-22 15:25:00,61.62,61.65,61.6,61.64,60200.0,48.7192,48.743,48.7034,48.7351,60200.0
2012-08-22 15:30:00,61.64,61.73,61.63,61.69,79800.0,48.7351,48.8062,48.7271,48.7746,79800.0
2012-08-22 15:35:00,61.7,61.7,61.61,61.62,62500.0,48.7825,48.7825,48.7113,48.7192,62500.0
2012-08-22 15:40:00,61.62,61.67,61.6,61.64,85300.0,48.7192,48.7588,48.7034,48.7351,85300.0
2012-08-22 15:45:00,61.63,61.63,61.57,61.57,86500.0,48.7271,48.7271,48.6797,48.6797,86500.0
2012-08-22 15:50:00,61.58,61.67,61.58,61.62,93300.0,48.6876,48.7588,48.6876,48.7192,93300.0
2012-08-22 15:55:00,61.61,61.62,61.55,61.56,198500.0,48.7113,48.7192,48.6639,48.6718,198500.0
2012-08-23 09:30:00,61.34,61.49,61.01,61.02,47000.0,48.4979,48.6165,48.2369,48.2449,47000.0
2012-08-23 09:35:00,61.01,61.2,60.91,61.17,30800.0,48.2369,48.3872,48.1579,48.3635,30800.0
2012-08-23 09:40:00,61.14,61.18,61.04,61.15,22100.0,48.3397,48.3714,48.2607,48.3476,22100.0
2012-08-23 09:45:00,61.15,61.2,61.05,61.07,40600.0,48.3476,48.3872,48.2686,48.2844,40600.0
2012-08-23 09:50:00,61.08,61.1,60.99,61.0,19200.0,48.2923,48.3081,48.2211,48.229,19200.0
2012-08-23 09:55:00,60.98,61.01,60.88,60.92,22400.0,48.2132,48.2369,48.1342,48.1658,22400.0
2012-08-23 10:00:00,60.92,61.08,60.88,61.05,25400.0,48.1658,48.2923,48.1342,48.2686,25400.0
2012-08-23 10:05:00,61.05,61.12,61.02,61.04,18400.0,48.2686,48.3239,48.2449,48.2607,18400.0
2012-08-23 10:10:00,61.06,61.06,60.91,60.92,20400.0,48.2765,48.2765,48.1579,48.1658,20400.0
2012-08-23 10:15:00,60.9,60.94,60.9,60.9,8700.0,48.15,48.1816,48.15,48.15,8700.0
2012-08-23 10:20:00,60.9,61.0,60.9,60.97,10800.0,48.15,48.229,48.15,48.2053,10800.0
2012-08-23 10:25:00,60.97,61.03,60.94,61.02,9500.0,48.2053,48.2528,48.1816,48.2449,9500.0
2012-08-23 10:30:00,61.02,61.1,60.97,61.08,15600.0,48.2449,48.3081,48.2053,48.2923,15600.0
2012-08-23 10:35:00,61.08,61.1,60.99,61.0,7600.0,48.2923,48.3081,48.2211,48.229,7600.0
2012-08-23 10:40:00,61.02,61.06,60.95,61.06,14300.0,48.2449,48.2765,48.1895,48.2765,14300.0
2012-08-23 10:45:00,61.05,61.14,61.03,61.06,33000.0,48.2686,48.3397,48.2528,48.2765,33000.0
2012-08-23 10:50:00,61.06,61.13,61.05,61.11,10200.0,48.2765,48.3318,48.2686,48.316,10200.0
2012-08-23 10:55:00,61.11,61.14,61.0,61.02,95000.0,48.316,48.3397,48.229,48.2449,95000.0
2012-08-23 11:00:00,61.03,61.03,60.9,60.9,16100.0,48.2528,48.2528,48.15,48.15,16100.0
2012-08-23 11:05:00,60.91,61.01,60.9,61.0,15800.0,48.1579,48.2369,48.15,48.229,15800.0
2012-08-23 11:10:00,61.0,61.09,60.98,61.06,22300.0,48.229,48.3002,48.2132,48.2765,22300.0
2012-08-23 11:15:00,61.08,61.09,61.04,61.07,14000.0,48.2923,48.3002,48.2607,48.2844,14000.0
2012-08-23 11:20:00,61.05,61.05,61.01,61.03,8900.0,48.2686,48.2686,48.2369,48.2528,8900.0
2012-08-23 11:25:00,61.03,61.14,61.02,61.1,21600.0,48.2528,48.3397,48.2449,48.3081,21600.0
2012-08-23 11:30:00,61.1,61.1,61.04,61.05,10100.0,48.3081,48.3081,48.2607,48.2686,10100.0
2012-08-23 11:35:00,61.05,61.08,60.99,61.0,10600.0,48.2686,48.2923,48.2211,48.229,10600.0
2012-08-23 11:40:00,61.0,61.01,60.97,60.97,8700.0,48.229,48.2369,48.2053,48.2053,8700.0
2012-08-23 11:45:00,60.97,60.99,60.94,60.96,8700.0,48.2053,48.2211,48.1816,48.1974,8700.0
2012-08-23 11:50:00,60.97,61.01,60.96,61.01,7800.0,48.2053,48.2369,48.1974,48.2369,7800.0
2012-08-23 11:55:00,61.02,61.02,60.97,61.0,7900.0,48.2449,48.2449,48.2053,48.229,7900.0
2012-08-23 12:00:00,61.0,61.01,60.87,60.88,17800.0,48.229,48.2369,48.1263,48.1342,17800.0
2012-08-23 12:05:00,60.88,60.9,60.85,60.85,6900.0,48.1342,48.15,48.1104,48.1104,6900.0
2012-08-23 12:10:00,60.86,60.88,60.81,60.82,14100.0,48.1184,48.1342,48.0788,48.0867,14100.0
2012-08-23 12:15:00,60.82,60.84,60.78,60.84,21400.0,48.0867,48.1025,48.0551,48.1025,21400.0
2012-08-23 12:20:00,60.85,60.93,60.82,60.93,10000.0,48.1104,48.1737,48.0867,48.1737,10000.0
2012-08-23 12:25:00,60.92,60.94,60.87,60.88,9600.0,48.1658,48.1816,48.1263,48.1342,9600.0
2012-08-23 12:30:00,60.88,60.94,60.86,60.91,9600.0,48.1342,48.1816,48.1184,48.1579,9600.0
2012-08-23 12:35:00,60.91,60.93,60.91,60.92,9200.0,48.1579,48.1737,48.1579,48.1658,9200.0
2012-08-23 12:40:00,60.92,60.97,60.91,60.96,32200.0,48.1658,48.2053,48.1579,48.1974,32200.0
2012-08-23 12:45:00,60.97,60.97,60.89,60.89,8400.0,48.2053,48.2053,48.1421,48.1421,8400.0
2012-08-23 12:50:00,60.89,60.9,60.85,60.85,12600.0,48.1421,48.15,48.1104,48.1104,12600.0
2012-08-23 12:55:00,60.85,60.86,60.8,60.82,5600.0,48.1104,48.1184,48.0709,48.0867,5600.0
2012-08-23 13:00:00,60.82,60.82,60.75,60.79,17800.0,48.0867,48.0867,48.0314,48.063,17800.0
2012-08-23 13:05:00,60.79,60.82,60.79,60.82,4800.0,48.063,48.0867,48.063,48.0867,4800.0
2012-08-23 13:10:00,60.81,60.81,60.71,60.73,19000.0,48.0788,48.0788,47.9998,48.0156,19000.0
2012-08-23 13:15:00,60.73,60.76,60.73,60.74,7100.0,48.0156,48.0393,48.0156,48.0235,7100.0
2012-08-23 13:20:00,60.75,60.75,60.67,60.69,13000.0,48.0314,48.0314,47.9681,47.9839,13000.0
2012-08-23 13:25:00,60.69,60.73,60.64,60.73,18400.0,47.9839,48.0156,47.9444,48.0156,18400.0
2012-08-23 13:30:00,60.73,60.77,60.7,60.77,12200.0,48.0156,48.0472,47.9919,48.0472,12200.0
2012-08-23 13:35:00,60.78,60.79,60.72,60.72,8000.0,48.0551,48.063,48.0077,48.0077,8000.0
2012-08-23 13:40:00,60.72,60.74,60.67,60.73,21000.0,48.0077,48.0235,47.9681,48.0156,21000.0
2012-08-23 13:45:00,60.74,60.79,60.74,60.79,11000.0,48.0235,48.063,48.0235,48.063,11000.0
2012-08-23 13:50:00,60.8,60.83,60.77,60.81,7000.0,48.0709,48.0946,48.0472,48.0788,7000.0
2012-08-23 13:55:00,60.81,60.83,60.78,60.81,11400.0,48.0788,48.0946,48.0551,48.0788,11400.0
2012-08-23 14:00:00,60.81,60.84,60.78,60.78,19900.0,48.0788,48.1025,48.0551,48.0551,19900.0
2012-08-23 14:05:00,60.79,60.81,60.76,60.81,8700.0,48.063,48.0788,48.0393,48.0788,8700.0
2012-08-23 14:10:00,60.81,60.83,60.76,60.78,9200.0,48.0788,48.0946,48.0393,48.0551,9200.0
2012-08-23 14:15:00,60.78,60.8,60.76,60.77,13000.0,48.0551,48.0709,48.0393,48.0472,13000.0
2012-08-23 14:20:00,60.78,60.78,60.73,60.76,9600.0,48.0551,48.0551,48.0156,48.0393,9600.0
2012-08-23 14:25:00,60.76,60.82,60.74,60.74,10300.0,48.0393,48.0867,48.0235,48.0235,10300.0
2012-08-23 14:30:00,60.75,60.75,60.71,60.71,17300.0,48.0314,48.0314,47.9998,47.9998,17300.0
2012-08-23 14:35:00,60.71,60.74,60.67,60.67,32200.0,47.9998,48.0235,47.9681,47.9681,32200.0
2012-08-23 14:40:00,60.69,60.73,60.67,60.69,14400.0,47.9839,48.0156,47.9681,47.9839,14400.0
2012-08-23 14:45:00,60.7,60.74,60.69,60.7,58000.0,47.9919,48.0235,47.9839,47.9919,58000.0
2012-08-23 14:50:00,60.71,60.74,60.67,60.7,19500.0,47.9998,48.0235,47.9681,47.9919,19500.0
2012-08-23 14:55:00,60.7,60.73,60.65,60.65,33900.0,47.9919,48.0156,47.9523,47.9523,33900.0
2012-08-23 15:00:00,60.66,60.72,60.66,60.68,18400.0,47.9602,48.0077,47.9602,47.976,18400.0
2012-08-23 15:05:00,60.68,60.83,60.68,60.83,17300.0,47.976,48.0946,47.976,48.0946,17300.0
2012-08-23 15:10:00,60.85,60.9,60.84,60.88,38400.0,48.1104,48.15,48.1025,48.1342,38400.0
2012-08-23 15:15:00,60.88,60.9,60.86,60.89,63700.0,48.1342,48.15,48.1184,48.1421,63700.0
2012-08-23 15:20:00,60.89,60.89,60.77,60.81,140400.0,48.1421,48.1421,48.0472,48.0788,140400.0
2012-08-23 15:25:00,60.8,60.86,60.77,60.85,38700.0,48.0709,48.1184,48.0472,48.1104,38700.0
2012-08-23 15:30:00,60.84,60.86,60.81,60.82,35000.0,48.1025,48.1184,48.0788,48.0867,35000.0
2012-08-23 15:35:00,60.83,60.92,60.8,60.89,57900.0,48.0946,48.1658,48.0709,48.1421,57900.0
2012-08-23 15:40:00,60.89,60.93,60.84,60.85,31400.0,48.1421,48.1737,48.1025,48.1104,31400.0
2012-08-23 15:45:00,60.86,60.88,60.8,60.8,42800.0,48.1184,48.1342,48.0709,48.0709,42800.0
2012-08-23 15:50:00,60.8,60.86,60.79,60.82,79600.0,48.0709,48.1184,48.063,48.0867,79600.0
2012-08-23 15:55:00,60.82,60.84,60.77,60.83,133600.0,48.0867,48.1025,48.0472,48.0946,133600.0
2012-08-24 09:30:00,60.46,60.8,60.41,60.74,38700.0,47.8021,48.0709,47.7626,48.0235,38700.0
2012-08-24 09:35:00,60.76,60.76,60.51,60.55,19400.0,48.0393,48.0393,47.8416,47.8733,19400.0
2012-08-24 09:40:00,60.55,60.66,60.55,60.65,19100.0,47.8733,47.9602,47.8733,47.9523,19100.0
2012-08-24 09:45:00,60.64,60.88,60.64,60.87,29600.0,47.9444,48.1342,47.9444,48.1263,29600.0
2012-08-24 09:50:00,60.86,60.99,60.86,60.94,61000.0,48.1184,48.2211,48.1184,48.1816,61000.0
2012-08-24 09:55:00,60.95,60.95,60.83,60.83,27400.0,48.1895,48.1895,48.0946,48.0946,27400.0
2012-08-24 10:00:00,60.83,60.85,60.76,60.76,22500.0,48.0946,48.1104,48.0393,48.0393,22500.0
2012-08-24 10:05:00,60.76,60.86,60.76,60.86,19500.0,48.0393,48.1184,48.0393,48.1184,19500.0
2012-08-24 10:10:00,60.86,60.95,60.84,60.9,13500.0,48.1184,48.1895,48.1025,48.15,13500.0
2012-08-24 10:15:00,60.9,60.96,60.9,60.91,36300.0,48.15,48.1974,48.15,48.1579,36300.0
2012-08-24 10:20:00,60.89,60.94,60.78,60.79,231900.0,48.1421,48.1816,48.0551,48.063,231900.0
2012-08-24 10:25:00,60.79,60.84,60.77,60.81,27300.0,48.063,48.1025,48.0472,48.0788,27300.0
2012-08-24 10:30:00,60.81,60.83,60.77,60.82,33100.0,48.0788,48.0946,48.0472,48.0867,33100.0
2012-08-24 10:35:00,60.82,60.87,60.8,60.87,27100.0,48.0867,48.1263,48.0709,48.1263,27100.0
2012-08-24 10:40:00,60.87,60.87,60.78,60.82,29500.0,48.1263,48.1263,48.0551,48.0867,29500.0
2012-08-24 10:45:00,60.82,60.93,60.81,60.9,20100.0,48.0867,48.1737,48.0788,48.15,20100.0
2012-08-24 10:50:00,60.89,60.99,60.89,60.98,17800.0,48.1421,48.2211,48.1421,48.2132,17800.0
2012-08-24 10:55:00,60.99,61.0,60.9,60.91,11800.0,48.2211,48.229,48.15,48.1579,11800.0
2012-08-24 11:00:00,60.92,60.99,60.91,60.97,18200.0,48.1658,48.2211,48.1579,48.2053,18200.0
2012-08-24 11:05:00,60.97,60.98,60.93,60.94,12500.0,48.2053,48.2132,48.1737,48.1816,12500.0
2012-08-24 11:10:00,60.94,60.94,60.84,60.89,25000.0,48.1816,48.1816,48.1025,48.1421,25000.0
2012-08-24 11:15:00,60.89,61.1,60.89,61.09,38100.0,48.1421,48.3081,48.1421,48.3002,38100.0
2012-08-24 11:20:00,61.09,61.1,60.95,60.96,31100.0,48.3002,48.3081,48.1895,48.1974,31100.0
2012-08-24 11:25:00,60.94,60.98,60.89,60.9,25800.0,48.1816,48.2132,48.1421,48.15,25800.0
2012-08-24 11:30:00,60.91,61.03,60.89,61.01,17400.0,48.1579,48.2528,48.1421,48.2369,17400.0
2012-08-24 11:35:00,61.01,61.04,61.0,61.04,6600.0,48.2369,48.2607,48.229,48.2607,6600.0
2012-08-24 11:40:00,61.05,61.05,60.97,60.98,11200.0,48.2686,48.2686,48.2053,48.2132,11200.0
2012-08-24 11:45:00,60.98,61.03,60.98,60.98,11100.0,48.2132,48.2528,48.2132,48.2132,11100.0
2012-08-24 11:50:00,60.98,61.07,60.97,61.05,29000.0,48.2132,48.2844,48.2053,48.2686,29000.0
2012-08-24 11:55:00,61.04,61.07,61.0,61.03,36800.0,48.2607,48.2844,48.229,48.2528,36800.0
2012-08-24 12:00:00,61.02,61.05,61.0,61.04,12000.0,48.2449,48.2686,48.229,48.2607,12000.0
2012-08-24 12:05:00,61.04,61.06,61.04,61.06,7500.0,48.2607,48.2765,48.2607,48.2765,7500.0
2012-08-24 12:10:00,61.06,61.07,61.01,61.05,83600.0,48.2765,48.2844,48.2369,48.2686,83600.0
2012-08-24 12:15:00,61.05,61.09,61.01,61.07,43800.0,48.2686,48.3002,48.2369,48.2844,43800.0
2012-08-24 12:20:00,61.08,61.11,61.07,61.11,3400.0,48.2923,48.316,48.2844,48.316,3400.0
2012-08-24 12:25:00,61.1,61.16,61.1,61.16,6600.0,48.3081,48.3555,48.3081,48.3555,6600.0
2012-08-24 12:30:00,61.17,61.22,61.15,61.19,11300.0,48.3635,48.403,48.3476,48.3793,11300.0
2012-08-24 12:35:00,61.2,61.22,61.17,61.18,11300.0,48.3872,48.403,48.3635,48.3714,11300.0
2012-08-24 12:40:00,61.19,61.2,61.16,61.19,5000.0,48.3793,48.3872,48.3555,48.3793,5000.0
2012-08-24 12:45:00,61.19,61.23,61.17,61.19,10600.0,48.3793,48.4109,48.3635,48.3793,10600.0
2012-08-24 12:50:00,61.19,61.2,61.15,61.2,23300.0,48.3793,48.3872,48.3476,48.3872,23300.0
2012-08-24 12:55:00,61.2,61.26,61.19,61.24,33800.0,48.3872,48.4346,48.3793,48.4188,33800.0
2012-08-24 13:00:00,61.24,61.24,61.15,61.19,44000.0,48.4188,48.4188,48.3476,48.3793,44000.0
2012-08-24 13:05:00,61.19,61.19,61.14,61.14,18000.0,48.3793,48.3793,48.3397,48.3397,18000.0
2012-08-24 13:10:00,61.14,61.21,61.13,61.2,15100.0,48.3397,48.3951,48.3318,48.3872,15100.0
2012-08-24 13:15:00,61.2,61.25,61.19,61.24,7000.0,48.3872,48.4267,48.3793,48.4188,7000.0
2012-08-24 13:20:00,61.25,61.25,61.21,61.22,20000.0,48.4267,48.4267,48.3951,48.403,20000.0
2012-08-24 13:25:00,61.21,61.25,61.21,61.24,7600.0,48.3951,48.4267,48.3951,48.4188,7600.0
2012-08-24 13:30:00,61.24,61.32,61.24,61.31,15000.0,48.4188,48.482,48.4188,48.4741,15000.0
2012-08-24 13:35:00,61.31,61.38,61.31,61.38,9600.0,48.4741,48.5295,48.4741,48.5295,9600.0
2012-08-24 13:40:00,61.38,61.4,61.34,61.38,22200.0,48.5295,48.5453,48.4979,48.5295,22200.0
2012-08-24 13:45:00,61.4,61.48,61.4,61.46,16300.0,48.5453,48.6085,48.5453,48.5927,16300.0
2012-08-24 13:50:00,61.46,61.47,61.39,61.39,23700.0,48.5927,48.6006,48.5374,48.5374,23700.0
2012-08-24 13:55:00,61.39,61.43,61.37,61.39,47600.0,48.5374,48.569,48.5216,48.5374,47600.0
2012-08-24 14:00:00,61.38,61.41,61.37,61.41,5300.0,48.5295,48.5532,48.5216,48.5532,5300.0
2012-08-24 14:05:00,61.4,61.41,61.34,61.36,9500.0,48.5453,48.5532,48.4979,48.5137,9500.0
2012-08-24 14:10:00,61.35,61.36,61.33,61.35,6100.0,48.5058,48.5137,48.49,48.5058,6100.0
2012-08-24 14:15:00,61.35,61.35,61.29,61.32,16000.0,48.5058,48.5058,48.4583,48.482,16000.0
2012-08-24 14:20:00,61.33,61.37,61.3,61.36,11400.0,48.49,48.5216,48.4662,48.5137,11400.0
2012-08-24 14:25:00,61.36,61.37,61.33,61.36,16600.0,48.5137,48.5216,48.49,48.5137,16600.0
2012-08-24 14:30:00,61.36,61.37,61.34,61.36,18100.0,48.5137,48.5216,48.4979,48.5137,18100.0
2012-08-24 14:35:00,61.37,61.37,61.32,61.32,18800.0,48.5216,48.5216,48.482,48.482,18800.0
2012-08-24 14:40:00,61.33,61.36,61.32,61.36,13700.0,48.49,48.5137,48.482,48.5137,13700.0
2012-08-24 14:45:00,61.35,61.36,61.33,61.34,11400.0,48.5058,48.5137,48.49,48.4979,11400.0
2012-08-24 14:50:00,61.33,61.37,61.32,61.36,15800.0,48.49,48.5216,48.482,48.5137,15800.0
2012-08-24 14:55:00,61.35,61.4,61.34,61.4,17000.0,48.5058,48.5453,48.4979,48.5453,17000.0
2012-08-24 15:00:00,61.4,61.41,61.38,61.4,21700.0,48.5453,48.5532,48.5295,48.5453,21700.0
2012-08-24 15:05:00,61.4,61.4,61.35,61.4,20500.0,48.5453,48.5453,48.5058,48.5453,20500.0
2012-08-24 15:10:00,61.41,61.48,61.4,61.46,19200.0,48.5532,48.6085,48.5453,48.5927,19200.0
2012-08-24 15:15:00,61.46,61.5,61.45,61.5,32600.0,48.5927,48.6244,48.5848,48.6244,32600.0
2012-08-24 15:20:00,61.5,61.51,61.45,61.47,17900.0,48.6244,48.6323,48.5848,48.6006,17900.0
2012-08-24 15:25:00,61.47,61.5,61.46,61.49,23200.0,48.6006,48.6244,48.5927,48.6165,23200.0
2012-08-24 15:30:00,61.48,61.49,61.46,61.47,27400.0,48.6085,48.6165,48.5927,48.6006,27400.0
2012-08-24 15:35:00,61.46,61.48,61.43,61.48,17400.0,48.5927,48.6085,48.569,48.6085,17400.0
2012-08-24 15:40:00,61.47,61.57,61.46,61.55,46000.0,48.6006,48.6797,48.5927,48.6639,46000.0
2012-08-24 15:45:00,61.56,61.64,61.56,61.58,52900.0,48.6718,48.7351,48.6718,48.6876,52900.0
2012-08-24 15:50:00,61.58,61.58,61.45,61.47,34400.0,48.6876,48.6876,48.5848,48.6006,34400.0
2012-08-24 15:55:00,61.47,61.54,61.45,61.53,135700.0,48.6006,48.656,48.5848,48.6481,135700.0
2012-08-27 09:30:00,61.55,61.69,61.36,61.59,75900.0,48.6639,48.7746,48.5137,48.6955,75900.0
2012-08-27 09:35:00,61.58,61.59,61.44,61.52,10600.0,48.6876,48.6955,48.5769,48.6402,10600.0
2012-08-27 09:40:00,61.52,61.52,61.44,61.46,8800.0,48.6402,48.6402,48.5769,48.5927,8800.0
2012-08-27 09:45:00,61.46,61.46,61.28,61.33,19300.0,48.5927,48.5927,48.4504,48.49,19300.0
2012-08-27 09:50:00,61.33,61.39,61.27,61.39,13100.0,48.49,48.5374,48.4425,48.5374,13100.0
2012-08-27 09:55:00,61.38,61.43,61.24,61.34,97100.0,48.5295,48.569,48.4188,48.4979,97100.0
2012-08-27 10:00:00,61.34,61.37,61.25,61.36,98200.0,48.4979,48.5216,48.4267,48.5137,98200.0
2012-08-27 10:05:00,61.37,61.46,61.32,61.44,16000.0,48.5216,48.5927,48.482,48.5769,16000.0
2012-08-27 10:10:00,61.46,61.5,61.39,61.39,9400.0,48.5927,48.6244,48.5374,48.5374,9400.0
2012-08-27 10:15:00,61.41,61.51,61.41,61.51,6800.0,48.5532,48.6323,48.5532,48.6323,6800.0
2012-08-27 10:20:00,61.51,61.51,61.43,61.47,7200.0,48.6323,48.6323,48.569,48.6006,7200.0
2012-08-27 10:25:00,61.47,61.47,61.32,61.41,9100.0,48.6006,48.6006,48.482,48.5532,9100.0
2012-08-27 10:30:00,61.41,61.49,61.41,61.47,8400.0,48.5532,48.6165,48.5532,48.6006,8400.0
2012-08-27 10:35:00,61.47,61.53,61.45,61.48,4900.0,48.6006,48.6481,48.5848,48.6085,4900.0
2012-08-27 10:40:00,61.49,61.5,61.43,61.48,10300.0,48.6165,48.6244,48.569,48.6085,10300.0
2012-08-27 10:45:00,61.46,61.52,61.46,61.5,5500.0,48.5927,48.6402,48.5927,48.6244,5500.0
2012-08-27 10:50:00,61.5,61.55,61.49,61.49,8400.0,48.6244,48.6639,48.6165,48.6165,8400.0
2012-08-27 10:55:00,61.47,61.51,61.41,61.5,8500.0,48.6006,48.6323,48.5532,48.6244,8500.0
2012-08-27 11:00:00,61.5,61.57,61.49,61.57,10000.0,48.6244,48.6797,48.6165,48.6797,10000.0
2012-08-27 11:05:00,61.58,61.67,61.58,61.64,10100.0,48.6876,48.7588,48.6876,48.7351,10100.0
2012-08-27 11:10:00,61.64,61.68,61.64,61.66,7600.0,48.7351,48.7667,48.7351,48.7509,7600.0
2012-08-27 11:15:00,61.66,61.79,61.66,61.76,18000.0,48.7509,48.8536,48.7509,48.8299,18000.0
2012-08-27 11:20:00,61.76,61.77,61.7,61.7,9400.0,48.8299,48.8378,48.7825,48.7825,9400.0
2012-08-27 11:25:00,61.7,61.73,61.68,61.68,6500.0,48.7825,48.8062,48.7667,48.7667,6500.0
2012-08-27 11:30:00,61.68,61.73,61.64,61.65,16500.0,48.7667,48.8062,48.7351,48.743,16500.0
2012-08-27 11:35:00,61.64,61.64,61.62,61.64,6900.0,48.7351,48.7351,48.7192,48.7351,6900.0
2012-08-27 11:40:00,61.62,61.62,61.52,61.52,23400.0,48.7192,48.7192,48.6402,48.6402,23400.0
2012-08-27 11:45:00,61.53,61.54,61.5,61.53,9200.0,48.6481,48.656,48.6244,48.6481,9200.0
2012-08-27 11:50:00,61.54,61.55,61.52,61.54,6900.0,48.656,48.6639,48.6402,48.656,6900.0
2012-08-27 11:55:00,61.55,61.59,61.51,61.53,14400.0,48.6639,48.6955,48.6323,48.6481,14400.0
2012-08-27 12:00:00,61.53,61.6,61.52,61.59,11900.0,48.6481,48.7034,48.6402,48.6955,11900.0
2012-08-27 12:05:00,61.58,61.59,61.55,61.59,5400.0,48.6876,48.6955,48.6639,48.6955,5400.0
2012-08-27 12:10:00,61.59,61.66,61.59,61.66,6800.0,48.6955,48.7509,48.6955,48.7509,6800.0
2012-08-27 12:15:00,61.66,61.66,61.59,61.59,6500.0,48.7509,48.7509,48.6955,48.6955,6500.0
2012-08-27 12:20:00,61.59,61.59,61.54,61.54,16100.0,48.6955,48.6955,48.656,48.656,16100.0
2012-08-27 12:25:00,61.54,61.55,61.49,61.55,17300.0,48.656,48.6639,48.6165,48.6639,17300.0
2012-08-27 12:30:00,61.54,61.55,61.52,61.54,5800.0,48.656,48.6639,48.6402,48.656,5800.0
2012-08-27 12:35:00,61.54,61.6,61.53,61.59,18300.0,48.656,48.7034,48.6481,48.6955,18300.0
2012-08-27 12:40:00,61.6,61.6,61.54,61.57,35800.0,48.7034,48.7034,48.656,48.6797,35800.0
2012-08-27 12:45:00,61.56,61.65,61.55,61.65,25300.0,48.6718,48.743,48.6639,48.743,25300.0
2012-08-27 12:50:00,61.64,61.64,61.61,61.64,6300.0,48.7351,48.7351,48.7113,48.7351,6300.0
2012-08-27 12:55:00,61.63,61.7,61.63,61.7,4300.0,48.7271,48.7825,48.7271,48.7825,4300.0
2012-08-27 13:00:00,61.69,61.69,61.63,61.63,7800.0,48.7746,48.7746,48.7271,48.7271,7800.0
2012-08-27 13:05:00,61.63,61.63,61.57,61.6,17300.0,48.7271,48.7271,48.6797,48.7034,17300.0
2012-08-27 13:10:00,61.6,61.63,61.6,61.61,8500.0,48.7034,48.7271,48.7034,48.7113,8500.0
2012-08-27 13:15:00,61.61,61.62,61.57,61.57,16200.0,48.7113,48.7192,48.6797,48.6797,16200.0
2012-08-27 13:20:00,61.57,61.62,61.57,61.6,7300.0,48.6797,48.7192,48.6797,48.7034,7300.0
2012-08-27 13:25:00,61.6,61.6,61.56,61.58,14900.0,48.7034,48.7034,48.6718,48.6876,14900.0
2012-08-27 13:30:00,61.59,61.62,61.54,61.57,35800.0,48.6955,48.7192,48.656,48.6797,35800.0
2012-08-27 13:35:00,61.57,61.6,61.56,61.57,3700.0,48.6797,48.7034,48.6718,48.6797,3700.0
2012-08-27 13:40:00,61.56,61.56,61.5,61.53,5300.0,48.6718,48.6718,48.6244,48.6481,5300.0
2012-08-27 13:45:00,61.53,61.54,61.52,61.52,4000.0,48.6481,48.656,48.6402,48.6402,4000.0
2012-08-27 13:50:00,61.52,61.55,61.51,61.52,7700.0,48.6402,48.6639,48.6323,48.6402,7700.0
2012-08-27 13:55:00,61.5,61.51,61.47,61.47,6900.0,48.6244,48.6323,48.6006,48.6006,6900.0
2012-08-27 14:00:00,61.49,61.5,61.47,61.48,13600.0,48.6165,48.6244,48.6006,48.6085,13600.0
2012-08-27 14:05:00,61.47,61.49,61.47,61.47,3300.0,48.6006,48.6165,48.6006,48.6006,3300.0
2012-08-27 14:10:00,61.46,61.46,61.4,61.4,8900.0,48.5927,48.5927,48.5453,48.5453,8900.0
2012-08-27 14:15:00,61.41,61.41,61.32,61.37,16900.0,48.5532,48.5532,48.482,48.5216,16900.0
2012-08-27 14:20:00,61.39,61.43,61.38,61.41,4300.0,48.5374,48.569,48.5295,48.5532,4300.0
2012-08-27 14:25:00,61.43,61.47,61.42,61.47,6600.0,48.569,48.6006,48.5611,48.6006,6600.0
2012-08-27 14:30:00,61.45,61.52,61.45,61.5,5200.0,48.5848,48.6402,48.5848,48.6244,5200.0
2012-08-27 14:35:00,61.49,61.51,61.47,61.51,6600.0,48.6165,48.6323,48.6006,48.6323,6600.0
2012-08-27 14:40:00,61.51,61.51,61.46,61.51,12400.0,48.6323,48.6323,48.5927,48.6323,12400.0
2012-08-27 14:45:00,61.5,61.5,61.42,61.42,13200.0,48.6244,48.6244,48.5611,48.5611,13200.0
2012-08-27 14:50:00,61.41,61.43,61.39,61.42,17300.0,48.5532,48.569,48.5374,48.5611,17300.0
2012-08-27 14:55:00,61.43,61.48,61.43,61.46,6500.0,48.569,48.6085,48.569,48.5927,6500.0
2012-08-27 15:00:00,61.45,61.45,61.41,61.41,10000.0,48.5848,48.5848,48.5532,48.5532,10000.0
2012-08-27 15:05:00,61.41,61.42,61.34,61.34,11400.0,48.5532,48.5611,48.4979,48.4979,11400.0
2012-08-27 15:10:00,61.35,61.35,61.28,61.3,21500.0,48.5058,48.5058,48.4504,48.4662,21500.0
2012-08-27 15:15:00,61.31,61.33,61.28,61.33,13000.0,48.4741,48.49,48.4504,48.49,13000.0
2012-08-27 15:20:00,61.32,61.32,61.26,61.27,23700.0,48.482,48.482,48.4346,48.4425,23700.0
2012-08-27 15:25:00,61.27,61.3,61.24,61.27,24700.0,48.4425,48.4662,48.4188,48.4425,24700.0
2012-08-27 15:30:00,61.26,61.27,61.2,61.2,18500.0,48.4346,48.4425,48.3872,48.3872,18500.0
2012-08-27 15:35:00,61.21,61.26,61.18,61.2,33000.0,48.3951,48.4346,48.3714,48.3872,33000.0
2012-08-27 15:40:00,61.21,61.23,61.17,61.19,30500.0,48.3951,48.4109,48.3635,48.3793,30500.0
2012-08-27 15:45:00,61.19,61.22,61.16,61.16,29200.0,48.3793,48.403,48.3555,48.3555,29200.0
2012-08-27 15:50:00,61.17,61.2,61.15,61.15,32000.0,48.3635,48.3872,48.3476,48.3476,32000.0
2012-08-27 15:55:00,61.15,61.25,61.11,61.25,94100.0,48.3476,48.4267,48.316,48.4267,94100.0
2012-08-28 09:30:00,60.73,61.15,60.73,61.0,52100.0,48.0156,48.3476,48.0156,48.229,52100.0
2012-08-28 09:35:00,60.99,61.09,60.9,61.03,14800.0,48.2211,48.3002,48.15,48.2528,14800.0
2012-08-28 09:40:00,61.04,61.05,60.93,60.93,29800.0,48.2607,48.2686,48.1737,48.1737,29800.0
2012-08-28 09:45:00,60.94,60.99,60.84,60.88,31200.0,48.1816,48.2211,48.1025,48.1342,31200.0
2012-08-28 09:50:00,60.86,61.03,60.72,60.76,54400.0,48.1184,48.2528,48.0077,48.0393,54400.0
2012-08-28 09:55:00,60.73,60.76,60.56,60.72,34700.0,48.0156,48.0393,47.8812,48.0077,34700.0
2012-08-28 10:00:00,60.63,60.75,60.53,60.65,72200.0,47.9365,48.0314,47.8574,47.9523,72200.0
2012-08-28 10:05:00,60.67,60.8,60.63,60.79,17700.0,47.9681,48.0709,47.9365,48.063,17700.0
2012-08-28 10:10:00,60.8,60.96,60.78,60.89,14600.0,48.0709,48.1974,48.0551,48.1421,14600.0
2012-08-28 10:15:00,60.87,60.92,60.86,60.92,8800.0,48.1263,48.1658,48.1184,48.1658,8800.0
2012-08-28 10:20:00,60.89,61.1,60.89,61.03,30800.0,48.1421,48.3081,48.1421,48.2528,30800.0
2012-08-28 10:25:00,61.03,61.05,60.98,60.99,29900.0,48.2528,48.2686,48.2132,48.2211,29900.0
2012-08-28 10:30:00,61.0,61.09,60.96,60.96,48500.0,48.229,48.3002,48.1974,48.1974,48500.0
2012-08-28 10:35:00,60.96,61.03,60.95,61.0,14900.0,48.1974,48.2528,48.1895,48.229,14900.0
2012-08-28 10:40:00,61.01,61.04,60.97,60.98,38200.0,48.2369,48.2607,48.2053,48.2132,38200.0
2012-08-28 10:45:00,60.99,60.99,60.86,60.92,48100.0,48.2211,48.2211,48.1184,48.1658,48100.0
2012-08-28 10:50:00,60.92,60.95,60.83,60.84,44500.0,48.1658,48.1895,48.0946,48.1025,44500.0
2012-08-28 10:55:00,60.85,60.89,60.73,60.8,20500.0,48.1104,48.1421,48.0156,48.0709,20500.0
2012-08-28 11:00:00,60.8,60.8,60.72,60.78,23500.0,48.0709,48.0709,48.0077,48.0551,23500.0
2012-08-28 11:05:00,60.79,60.84,60.76,60.76,14400.0,48.063,48.1025,48.0393,48.0393,14400.0
2012-08-28 11:10:00,60.77,60.77,60.59,60.64,45400.0,48.0472,48.0472,47.9049,47.9444,45400.0
2012-08-28 11:15:00,60.64,60.72,60.62,60.68,129500.0,47.9444,48.0077,47.9286,47.976,129500.0
2012-08-28 11:20:00,60.68,60.77,60.68,60.74,13500.0,47.976,48.0472,47.976,48.0235,13500.0
2012-08-28 11:25:00,60.77,60.82,60.77,60.8,12300.0,48.0472,48.0867,48.0472,48.0709,12300.0
2012-08-28 11:30:00,60.81,60.82,60.78,60.81,12500.0,48.0788,48.0867,48.0551,48.0788,12500.0
2012-08-28 11:35:00,60.82,60.93,60.82,60.91,9100.0,48.0867,48.1737,48.0867,48.1579,9100.0
2012-08-28 11:40:00,60.92,60.95,60.92,60.92,11000.0,48.1658,48.1895,48.1658,48.1658,11000.0
2012-08-28 11:45:00,60.94,61.01,60.94,60.99,10500.0,48.1816,48.2369,48.1816,48.2211,10500.0
2012-08-28 11:50:00,60.99,61.0,60.93,60.96,10400.0,48.2211,48.229,48.1737,48.1974,10400.0
2012-08-28 11:55:00,60.95,60.95,60.88,60.89,14800.0,48.1895,48.1895,48.1342,48.1421,14800.0
2012-08-28 12:00:00,60.9,60.97,60.9,60.97,21200.0,48.15,48.2053,48.15,48.2053,21200.0
2012-08-28 12:05:00,60.97,61.05,60.97,61.05,5200.0,48.2053,48.2686,48.2053,48.2686,5200.0
2012-08-28 12:10:00,61.03,61.03,60.99,61.0,12300.0,48.2528,48.2528,48.2211,48.229,12300.0
2012-08-28 12:15:00,61.0,61.02,60.97,60.99,16500.0,48.229,48.2449,48.2053,48.2211,16500.0
2012-08-28 12:20:00,60.99,61.01,60.98,60.99,14200.0,48.2211,48.2369,48.2132,48.2211,14200.0
2012-08-28 12:25:00,60.99,61.0,60.89,60.89,38400.0,48.2211,48.229,48.1421,48.1421,38400.0
2012-08-28 12:30:00,60.89,60.93,60.87,60.93,13100.0,48.1421,48.1737,48.1263,48.1737,13100.0
2012-08-28 12:35:00,60.93,61.02,60.93,61.02,4300.0,48.1737,48.2449,48.1737,48.2449,4300.0
2012-08-28 12:40:00,61.01,61.02,60.99,61.0,7100.0,48.2369,48.2449,48.2211,48.229,7100.0
2012-08-28 12:45:00,60.99,61.01,60.98,60.99,10600.0,48.2211,48.2369,48.2132,48.2211,10600.0
2012-08-28 12:50:00,60.99,61.01,60.98,61.0,5000.0,48.2211,48.2369,48.2132,48.229,5000.0
2012-08-28 12:55:00,61.0,61.03,60.99,61.03,6600.0,48.229,48.2528,48.2211,48.2528,6600.0
2012-08-28 13:00:00,61.04,61.04,60.98,60.99,10600.0,48.2607,48.2607,48.2132,48.2211,10600.0
2012-08-28 13:05:00,60.99,61.0,60.97,60.99,9100.0,48.2211,48.229,48.2053,48.2211,9100.0
2012-08-28 13:10:00,60.99,60.99,60.97,60.99,3700.0,48.2211,48.2211,48.2053,48.2211,3700.0
2012-08-28 13:15:00,60.97,61.01,60.96,60.97,7000.0,48.2053,48.2369,48.1974,48.2053,7000.0
2012-08-28 13:20:00,60.99,61.0,60.96,60.99,4300.0,48.2211,48.229,48.1974,48.2211,4300.0
2012-08-28 13:25:00,60.99,61.0,60.97,60.99,5900.0,48.2211,48.229,48.2053,48.2211,5900.0
2012-08-28 13:30:00,60.97,61.01,60.96,61.01,4200.0,48.2053,48.2369,48.1974,48.2369,4200.0
2012-08-28 13:35:00,61.02,61.03,60.99,61.01,3100.0,48.2449,48.2528,48.2211,48.2369,3100.0
2012-08-28 13:40:00,61.01,61.02,60.97,61.01,8600.0,48.2369,48.2449,48.2053,48.2369,8600.0
2012-08-28 13:45:00,61.01,61.03,60.99,61.01,7600.0,48.2369,48.2528,48.2211,48.2369,7600.0
2012-08-28 13:50:00,61.0,61.01,60.93,60.97,23100.0,48.229,48.2369,48.1737,48.2053,23100.0
2012-08-28 13:55:00,60.97,61.0,60.92,60.92,6900.0,48.2053,48.229,48.1658,48.1658,6900.0
2012-08-28 14:00:00,60.94,61.01,60.93,60.99,10200.0,48.1816,48.2369,48.1737,48.2211,10200.0
2012-08-28 14:05:00,60.99,61.03,60.97,61.02,4900.0,48.2211,48.2528,48.2053,48.2449,4900.0
2012-08-28 14:10:00,61.02,61.02,60.96,60.99,66000.0,48.2449,48.2449,48.1974,48.2211,66000.0
2012-08-28 14:15:00,60.98,60.99,60.93,60.98,115800.0,48.2132,48.2211,48.1737,48.2132,115800.0
2012-08-28 14:20:00,60.98,61.03,60.98,61.0,7200.0,48.2132,48.2528,48.2132,48.229,7200.0
2012-08-28 14:25:00,61.01,61.04,60.99,61.04,11900.0,48.2369,48.2607,48.2211,48.2607,11900.0
2012-08-28 14:30:00,61.05,61.06,61.01,61.01,10000.0,48.2686,48.2765,48.2369,48.2369,10000.0
2012-08-28 14:35:00,61.02,61.02,60.94,60.94,10700.0,48.2449,48.2449,48.1816,48.1816,10700.0
2012-08-28 14:40:00,60.95,61.01,60.95,61.0,6700.0,48.1895,48.2369,48.1895,48.229,6700.0
2012-08-28 14:45:00,60.99,61.0,60.95,60.96,6400.0,48.2211,48.229,48.1895,48.1974,6400.0
2012-08-28 14:50:00,60.97,60.99,60.93,60.96,15900.0,48.2053,48.2211,48.1737,48.1974,15900.0
2012-08-28 14:55:00,60.96,60.98,60.96,60.97,13800.0,48.1974,48.2132,48.1974,48.2053,13800.0
2012-08-28 15:00:00,60.97,61.02,60.97,60.98,11200.0,48.2053,48.2449,48.2053,48.2132,11200.0
2012-08-28 15:05:00,61.0,61.04,60.96,61.04,24700.0,48.229,48.2607,48.1974,48.2607,24700.0
2012-08-28 15:10:00,61.04,61.07,61.02,61.03,11100.0,48.2607,48.2844,48.2449,48.2528,11100.0
2012-08-28 15:15:00,61.04,61.13,61.0,61.01,19800.0,48.2607,48.3318,48.229,48.2369,19800.0
2012-08-28 15:20:00,61.01,61.03,60.96,61.0,23900.0,48.2369,48.2528,48.1974,48.229,23900.0
2012-08-28 15:25:00,61.0,61.01,60.97,60.98,14500.0,48.229,48.2369,48.2053,48.2132,14500.0
2012-08-28 15:30:00,60.98,60.99,60.9,60.94,27100.0,48.2132,48.2211,48.15,48.1816,27100.0
2012-08-28 15:35:00,60.94,60.99,60.93,60.98,18600.0,48.1816,48.2211,48.1737,48.2132,18600.0
2012-08-28 15:40:00,60.97,60.98,60.91,60.93,21900.0,48.2053,48.2132,48.1579,48.1737,21900.0
2012-08-28 15:45:00,60.94,60.96,60.9,60.91,24200.0,48.1816,48.1974,48.15,48.1579,24200.0
2012-08-28 15:50:00,60.91,60.97,60.89,60.94,31000.0,48.1579,48.2053,48.1421,48.1816,31000.0
2012-08-28 15:55:00,60.94,60.95,60.83,60.86,92400.0,48.1816,48.1895,48.0946,48.1184,92400.0
2012-08-29 09:30:00,60.99,61.15,60.88,60.9,27300.0,48.2211,48.3476,48.1342,48.15,27300.0
2012-08-29 09:35:00,60.9,60.9,60.79,60.83,22000.0,48.15,48.15,48.063,48.0946,22000.0
2012-08-29 09:40:00,60.84,60.91,60.84,60.91,7300.0,48.1025,48.1579,48.1025,48.1579,7300.0
2012-08-29 09:45:00,60.94,60.94,60.78,60.78,19000.0,48.1816,48.1816,48.0551,48.0551,19000.0
2012-08-29 09:50:00,60.8,60.85,60.75,60.75,13900.0,48.0709,48.1104,48.0314,48.0314,13900.0
2012-08-29 09:55:00,60.73,60.74,60.63,60.66,19400.0,48.0156,48.0235,47.9365,47.9602,19400.0
2012-08-29 10:00:00,60.66,60.75,60.61,60.67,41300.0,47.9602,48.0314,47.9207,47.9681,41300.0
2012-08-29 10:05:00,60.68,60.73,60.64,60.71,19200.0,47.976,48.0156,47.9444,47.9998,19200.0
2012-08-29 10:10:00,60.7,60.87,60.7,60.87,9500.0,47.9919,48.1263,47.9919,48.1263,9500.0
2012-08-29 10:15:00,60.89,60.91,60.78,60.78,12300.0,48.1421,48.1579,48.0551,48.0551,12300.0
2012-08-29 10:20:00,60.79,60.82,60.79,60.8,6800.0,48.063,48.0867,48.063,48.0709,6800.0
2012-08-29 10:25:00,60.81,60.84,60.79,60.83,6300.0,48.0788,48.1025,48.063,48.0946,6300.0
2012-08-29 10:30:00,60.84,60.88,60.82,60.86,5100.0,48.1025,48.1342,48.0867,48.1184,5100.0
2012-08-29 10:35:00,60.85,60.86,60.79,60.79,8700.0,48.1104,48.1184,48.063,48.063,8700.0
2012-08-29 10:40:00,60.76,60.8,60.72,60.73,11700.0,48.0393,48.0709,48.0077,48.0156,11700.0
2012-08-29 10:45:00,60.72,60.74,60.67,60.67,7000.0,48.0077,48.0235,47.9681,47.9681,7000.0
2012-08-29 10:50:00,60.67,60.67,60.57,60.58,17900.0,47.9681,47.9681,47.8891,47.897,17900.0
2012-08-29 10:55:00,60.58,60.59,60.53,60.58,9500.0,47.897,47.9049,47.8574,47.897,9500.0
2012-08-29 11:00:00,60.6,60.63,60.57,60.62,6400.0,47.9128,47.9365,47.8891,47.9286,6400.0
2012-08-29 11:05:00,60.62,60.66,60.61,60.66,12300.0,47.9286,47.9602,47.9207,47.9602,12300.0
2012-08-29 11:10:00,60.66,60.68,60.66,60.67,6000.0,47.9602,47.976,47.9602,47.9681,6000.0
2012-08-29 11:15:00,60.66,60.73,60.65,60.73,6200.0,47.9602,48.0156,47.9523,48.0156,6200.0
2012-08-29 11:20:00,60.73,60.78,60.72,60.77,23700.0,48.0156,48.0551,48.0077,48.0472,23700.0
2012-08-29 11:25:00,60.76,60.78,60.73,60.78,10200.0,48.0393,48.0551,48.0156,48.0551,10200.0
2012-08-29 11:30:00,60.79,60.85,60.77,60.84,7900.0,48.063,48.1104,48.0472,48.1025,7900.0
2012-08-29 11:35:00,60.84,60.93,60.84,60.89,10200.0,48.1025,48.1737,48.1025,48.1421,10200.0
2012-08-29 11:40:00,60.89,60.97,60.89,60.94,10000.0,48.1421,48.2053,48.1421,48.1816,10000.0
2012-08-29 11:45:00,60.94,61.01,60.94,60.96,14100.0,48.1816,48.2369,48.1816,48.1974,14100.0
2012-08-29 11:50:00,60.97,60.98,60.95,60.96,7600.0,48.2053,48.2132,48.1895,48.1974,7600.0
2012-08-29 11:55:00,60.96,60.96,60.91,60.92,8100.0,48.1974,48.1974,48.1579,48.1658,8100.0
2012-08-29 12:00:00,60.93,60.95,60.92,60.95,18500.0,48.1737,48.1895,48.1658,48.1895,18500.0
2012-08-29 12:05:00,60.96,60.96,60.93,60.96,6400.0,48.1974,48.1974,48.1737,48.1974,6400.0
2012-08-29 12:10:00,60.96,60.97,60.92,60.92,20300.0,48.1974,48.2053,48.1658,48.1658,20300.0
2012-08-29 12:15:00,60.92,60.93,60.91,60.93,4600.0,48.1658,48.1737,48.1579,48.1737,4600.0
2012-08-29 12:20:00,60.94,60.99,60.93,60.99,6300.0,48.1816,48.2211,48.1737,48.2211,6300.0
2012-08-29 12:25:00,60.99,61.03,60.99,61.02,5900.0,48.2211,48.2528,48.2211,48.2449,5900.0
2012-08-29 12:30:00,61.03,61.03,60.99,61.0,6000.0,48.2528,48.2528,48.2211,48.229,6000.0
2012-08-29 12:35:00,61.0,61.05,61.0,61.05,4400.0,48.229,48.2686,48.229,48.2686,4400.0
2012-08-29 12:40:00,61.05,61.05,61.02,61.03,2600.0,48.2686,48.2686,48.2449,48.2528,2600.0
2012-08-29 12:45:00,61.04,61.07,61.03,61.04,7000.0,48.2607,48.2844,48.2528,48.2607,7000.0
2012-08-29 12:50:00,61.05,61.07,61.03,61.03,8800.0,48.2686,48.2844,48.2528,48.2528,8800.0
2012-08-29 12:55:00,61.03,61.04,61.01,61.02,2900.0,48.2528,48.2607,48.2369,48.2449,2900.0
2012-08-29 13:00:00,61.02,61.09,61.01,61.08,7500.0,48.2449,48.3002,48.2369,48.2923,7500.0
2012-08-29 13:05:00,61.09,61.12,61.07,61.08,10500.0,48.3002,48.3239,48.2844,48.2923,10500.0
2012-08-29 13:10:00,61.08,61.18,61.08,61.16,10300.0,48.2923,48.3714,48.2923,48.3555,10300.0
2012-08-29 13:15:00,61.16,61.19,61.14,61.15,8600.0,48.3555,48.3793,48.3397,48.3476,8600.0
2012-08-29 13:20:00,61.15,61.16,61.11,61.16,15300.0,48.3476,48.3555,48.316,48.3555,15300.0
2012-08-29 13:25:00,61.17,61.18,61.13,61.13,8000.0,48.3635,48.3714,48.3318,48.3318,8000.0
2012-08-29 13:30:00,61.15,61.15,61.11,61.12,10300.0,48.3476,48.3476,48.316,48.3239,10300.0
2012-08-29 13:35:00,61.12,61.15,61.11,61.12,15800.0,48.3239,48.3476,48.316,48.3239,15800.0
2012-08-29 13:40:00,61.13,61.24,61.13,61.21,10900.0,48.3318,48.4188,48.3318,48.3951,10900.0
2012-08-29 13:45:00,61.21,61.26,61.21,61.23,12100.0,48.3951,48.4346,48.3951,48.4109,12100.0
2012-08-29 13:50:00,61.23,61.24,61.18,61.18,23400.0,48.4109,48.4188,48.3714,48.3714,23400.0
2012-08-29 13:55:00,61.17,61.18,61.15,61.16,11200.0,48.3635,48.3714,48.3476,48.3555,11200.0
2012-08-29 14:00:00,61.17,61.17,61.13,61.13,8300.0,48.3635,48.3635,48.3318,48.3318,8300.0
2012-08-29 14:05:00,61.12,61.14,61.09,61.12,17900.0,48.3239,48.3397,48.3002,48.3239,17900.0
2012-08-29 14:10:00,61.12,61.18,61.1,61.18,35800.0,48.3239,48.3714,48.3081,48.3714,35800.0
2012-08-29 14:15:00,61.17,61.17,61.13,61.14,16500.0,48.3635,48.3635,48.3318,48.3397,16500.0
2012-08-29 14:20:00,61.14,61.16,61.13,61.14,11700.0,48.3397,48.3555,48.3318,48.3397,11700.0
2012-08-29 14:25:00,61.14,61.15,61.13,61.13,12900.0,48.3397,48.3476,48.3318,48.3318,12900.0
2012-08-29 14:30:00,61.14,61.15,61.11,61.14,23200.0,48.3397,48.3476,48.316,48.3397,23200.0
2012-08-29 14:35:00,61.14,61.18,61.14,61.17,10900.0,48.3397,48.3714,48.3397,48.3635,10900.0
2012-08-29 14:40:00,61.17,61.2,61.16,61.17,12800.0,48.3635,48.3872,48.3555,48.3635,12800.0
2012-08-29 14:45:00,61.17,61.21,61.12,61.12,20800.0,48.3635,48.3951,48.3239,48.3239,20800.0
2012-08-29 14:50:00,61.11,61.13,61.08,61.1,19300.0,48.316,48.3318,48.2923,48.3081,19300.0
2012-08-29 14:55:00,61.09,61.12,61.08,61.1,12200.0,48.3002,48.3239,48.2923,48.3081,12200.0
2012-08-29 15:00:00,61.1,61.14,61.08,61.08,19400.0,48.3081,48.3397,48.2923,48.2923,19400.0
2012-08-29 15:05:00,61.08,61.1,61.07,61.08,6300.0,48.2923,48.3081,48.2844,48.2923,6300.0
2012-08-29 15:10:00,61.08,61.09,61.06,61.08,13400.0,48.2923,48.3002,48.2765,48.2923,13400.0
2012-08-29 15:15:00,61.08,61.11,61.07,61.07,15600.0,48.2923,48.316,48.2844,48.2844,15600.0
2012-08-29 15:20:00,61.06,61.15,61.06,61.12,22600.0,48.2765,48.3476,48.2765,48.3239,22600.0
2012-08-29 15:25:00,61.12,61.12,61.08,61.12,23800.0,48.3239,48.3239,48.2923,48.3239,23800.0
2012-08-29 15:30:00,61.11,61.16,61.09,61.14,17400.0,48.316,48.3555,48.3002,48.3397,17400.0
2012-08-29 15:35:00,61.13,61.14,61.1,61.1,20100.0,48.3318,48.3397,48.3081,48.3081,20100.0
2012-08-29 15:40:00,61.09,61.17,61.08,61.14,24500.0,48.3002,48.3635,48.2923,48.3397,24500.0
2012-08-29 15:45:00,61.14,61.15,61.0,61.01,51300.0,48.3397,48.3476,48.229,48.2369,51300.0
2012-08-29 15:50:00,61.01,61.04,61.0,61.02,38700.0,48.2369,48.2607,48.229,48.2449,38700.0
2012-08-29 15:55:00,61.03,61.05,60.97,61.03,86400.0,48.2528,48.2686,48.2053,48.2528,86400.0
2012-08-30 09:30:00,60.8,60.8,60.5,60.61,39900.0,48.0709,48.0709,47.8337,47.9207,39900.0
2012-08-30 09:35:00,60.61,60.77,60.58,60.77,10700.0,47.9207,48.0472,47.897,48.0472,10700.0
2012-08-30 09:40:00,60.78,60.84,60.73,60.82,10300.0,48.0551,48.1025,48.0156,48.0867,10300.0
2012-08-30 09:45:00,60.83,60.93,60.82,60.9,18500.0,48.0946,48.1737,48.0867,48.15,18500.0
2012-08-30 09:50:00,60.9,61.0,60.88,60.98,25900.0,48.15,48.229,48.1342,48.2132,25900.0
2012-08-30 09:55:00,60.98,60.99,60.93,60.95,16400.0,48.2132,48.2211,48.1737,48.1895,16400.0
2012-08-30 10:00:00,60.94,60.99,60.88,60.97,15800.0,48.1816,48.2211,48.1342,48.2053,15800.0
2012-08-30 10:05:00,60.96,61.02,60.93,61.01,26300.0,48.1974,48.2449,48.1737,48.2369,26300.0
2012-08-30 10:10:00,61.02,61.09,60.95,61.09,28200.0,48.2449,48.3002,48.1895,48.3002,28200.0
2012-08-30 10:15:00,61.09,61.11,61.07,61.09,19300.0,48.3002,48.316,48.2844,48.3002,19300.0
2012-08-30 10:20:00,61.1,61.1,60.85,60.86,39800.0,48.3081,48.3081,48.1104,48.1184,39800.0
2012-08-30 10:25:00,60.85,60.91,60.79,60.91,37300.0,48.1104,48.1579,48.063,48.1579,37300.0
2012-08-30 10:30:00,60.91,60.94,60.84,60.92,21000.0,48.1579,48.1816,48.1025,48.1658,21000.0
2012-08-30 10:35:00,60.94,60.95,60.93,60.94,19600.0,48.1816,48.1895,48.1737,48.1816,19600.0
2012-08-30 10:40:00,60.92,60.97,60.92,60.92,18500.0,48.1658,48.2053,48.1658,48.1658,18500.0
2012-08-30 10:45:00,60.93,60.97,60.91,60.94,11600.0,48.1737,48.2053,48.1579,48.1816,11600.0
2012-08-30 10:50:00,60.94,60.94,60.8,60.85,12400.0,48.1816,48.1816,48.0709,48.1104,12400.0
2012-08-30 10:55:00,60.85,60.94,60.83,60.94,12000.0,48.1104,48.1816,48.0946,48.1816,12000.0
2012-08-30 11:00:00,60.93,61.04,60.93,61.03,9600.0,48.1737,48.2607,48.1737,48.2528,9600.0
2012-08-30 11:05:00,61.03,61.03,60.97,60.99,8600.0,48.2528,48.2528,48.2053,48.2211,8600.0
2012-08-30 11:10:00,60.99,61.0,60.95,60.96,11800.0,48.2211,48.229,48.1895,48.1974,11800.0
2012-08-30 11:15:00,60.95,61.05,60.94,61.03,9400.0,48.1895,48.2686,48.1816,48.2528,9400.0
2012-08-30 11:20:00,61.05,61.08,61.03,61.07,15800.0,48.2686,48.2923,48.2528,48.2844,15800.0
2012-08-30 11:25:00,61.08,61.13,61.07,61.13,12000.0,48.2923,48.3318,48.2844,48.3318,12000.0
2012-08-30 11:30:00,61.12,61.12,61.03,61.04,9600.0,48.3239,48.3239,48.2528,48.2607,9600.0
2012-08-30 11:35:00,61.03,61.06,61.03,61.05,7800.0,48.2528,48.2765,48.2528,48.2686,7800.0
2012-08-30 11:40:00,61.04,61.08,61.03,61.06,9700.0,48.2607,48.2923,48.2528,48.2765,9700.0
2012-08-30 11:45:00,61.06,61.08,61.04,61.07,14800.0,48.2765,48.2923,48.2607,48.2844,14800.0
2012-08-30 11:50:00,61.09,61.1,61.03,61.06,6900.0,48.3002,48.3081,48.2528,48.2765,6900.0
2012-08-30 11:55:00,61.06,61.11,61.06,61.06,12900.0,48.2765,48.316,48.2765,48.2765,12900.0
2012-08-30 12:00:00,61.07,61.07,61.03,61.06,13500.0,48.2844,48.2844,48.2528,48.2765,13500.0
2012-08-30 12:05:00,61.07,61.08,61.04,61.05,14100.0,48.2844,48.2923,48.2607,48.2686,14100.0
2012-08-30 12:10:00,61.05,61.07,61.04,61.06,11900.0,48.2686,48.2844,48.2607,48.2765,11900.0
2012-08-30 12:15:00,61.07,61.07,61.02,61.04,9400.0,48.2844,48.2844,48.2449,48.2607,9400.0
2012-08-30 12:20:00,61.04,61.09,61.04,61.08,9100.0,48.2607,48.3002,48.2607,48.2923,9100.0
2012-08-30 12:25:00,61.07,61.08,61.06,61.06,10800.0,48.2844,48.2923,48.2765,48.2765,10800.0
2012-08-30 12:30:00,61.06,61.13,61.06,61.12,12600.0,48.2765,48.3318,48.2765,48.3239,12600.0
2012-08-30 12:35:00,61.13,61.13,61.09,61.09,2300.0,48.3318,48.3318,48.3002,48.3002,2300.0
2012-08-30 12:40:00,61.09,61.13,61.09,61.13,5500.0,48.3002,48.3318,48.3002,48.3318,5500.0
2012-08-30 12:45:00,61.14,61.16,61.13,61.16,4400.0,48.3397,48.3555,48.3318,48.3555,4400.0
2012-08-30 12:50:00,61.15,61.17,61.14,61.14,2300.0,48.3476,48.3635,48.3397,48.3397,2300.0
2012-08-30 12:55:00,61.13,61.15,61.13,61.15,5600.0,48.3318,48.3476,48.3318,48.3476,5600.0
2012-08-30 13:00:00,61.14,61.18,61.13,61.18,13100.0,48.3397,48.3714,48.3318,48.3714,13100.0
2012-08-30 13:05:00,61.17,61.18,61.13,61.15,16700.0,48.3635,48.3714,48.3318,48.3476,16700.0
2012-08-30 13:10:00,61.14,61.17,61.12,61.17,11600.0,48.3397,48.3635,48.3239,48.3635,11600.0
2012-08-30 13:15:00,61.17,61.18,61.15,61.15,4800.0,48.3635,48.3714,48.3476,48.3476,4800.0
2012-08-30 13:20:00,61.15,61.16,61.14,61.14,3900.0,48.3476,48.3555,48.3397,48.3397,3900.0
2012-08-30 13:25:00,61.13,61.15,61.08,61.12,19800.0,48.3318,48.3476,48.2923,48.3239,19800.0
2012-08-30 13:30:00,61.13,61.15,61.12,61.12,4800.0,48.3318,48.3476,48.3239,48.3239,4800.0
2012-08-30 13:35:00,61.13,61.16,61.12,61.15,19800.0,48.3318,48.3555,48.3239,48.3476,19800.0
2012-08-30 13:40:00,61.14,61.17,61.14,61.16,7600.0,48.3397,48.3635,48.3397,48.3555,7600.0
2012-08-30 13:45:00,61.17,61.18,61.14,61.15,16300.0,48.3635,48.3714,48.3397,48.3476,16300.0
2012-08-30 13:50:00,61.15,61.23,61.12,61.23,58600.0,48.3476,48.4109,48.3239,48.4109,58600.0
2012-08-30 13:55:00,61.16,61.17,61.11,61.17,17800.0,48.3555,48.3635,48.316,48.3635,17800.0
2012-08-30 14:00:00,61.17,61.18,61.14,61.14,10900.0,48.3635,48.3714,48.3397,48.3397,10900.0
2012-08-30 14:05:00,61.15,61.22,61.14,61.2,44200.0,48.3476,48.403,48.3397,48.3872,44200.0
2012-08-30 14:10:00,61.21,61.21,61.19,61.21,7700.0,48.3951,48.3951,48.3793,48.3951,7700.0
2012-08-30 14:15:00,61.21,61.23,61.19,61.21,8200.0,48.3951,48.4109,48.3793,48.3951,8200.0
2012-08-30 14:20:00,61.2,61.29,61.2,61.27,37600.0,48.3872,48.4583,48.3872,48.4425,37600.0
2012-08-30 14:25:00,61.27,61.27,61.23,61.27,19100.0,48.4425,48.4425,48.4109,48.4425,19100.0
2012-08-30 14:30:00,61.26,61.27,61.22,61.25,38300.0,48.4346,48.4425,48.403,48.4267,38300.0
2012-08-30 14:35:00,61.25,61.28,61.24,61.27,26300.0,48.4267,48.4504,48.4188,48.4425,26300.0
2012-08-30 14:40:00,61.27,61.3,61.25,61.27,16400.0,48.4425,48.4662,48.4267,48.4425,16400.0
2012-08-30 14:45:00,61.25,61.31,61.25,61.31,14500.0,48.4267,48.4741,48.4267,48.4741,14500.0
2012-08-30 14:50:00,61.31,61.32,61.27,61.27,16500.0,48.4741,48.482,48.4425,48.4425,16500.0
2012-08-30 14:55:00,61.28,61.3,61.25,61.28,15200.0,48.4504,48.4662,48.4267,48.4504,15200.0
2012-08-30 15:00:00,61.27,61.29,61.26,61.27,14900.0,48.4425,48.4583,48.4346,48.4425,14900.0
2012-08-30 15:05:00,61.28,61.29,61.23,61.23,14800.0,48.4504,48.4583,48.4109,48.4109,14800.0
2012-08-30 15:10:00,61.23,61.29,61.22,61.29,22800.0,48.4109,48.4583,48.403,48.4583,22800.0
2012-08-30 15:15:00,61.29,61.29,61.26,61.27,41500.0,48.4583,48.4583,48.4346,48.4425,41500.0
2012-08-30 15:20:00,61.26,61.27,61.23,61.23,57400.0,48.4346,48.4425,48.4109,48.4109,57400.0
2012-08-30 15:25:00,61.25,61.3,61.23,61.28,56500.0,48.4267,48.4662,48.4109,48.4504,56500.0
2012-08-30 15:30:00,61.27,61.35,61.27,61.34,30400.0,48.4425,48.5058,48.4425,48.4979,30400.0
2012-08-30 15:35:00,61.34,61.36,61.33,61.36,62500.0,48.4979,48.5137,48.49,48.5137,62500.0
2012-08-30 15:40:00,61.36,61.37,61.33,61.36,56200.0,48.5137,48.5216,48.49,48.5137,56200.0
2012-08-30 15:45:00,61.36,61.36,61.2,61.26,99300.0,48.5137,48.5137,48.3872,48.4346,99300.0
2012-08-30 15:50:00,61.26,61.26,61.17,61.19,70800.0,48.4346,48.4346,48.3635,48.3793,70800.0
2012-08-30 15:55:00,61.19,61.19,61.15,61.15,243000.0,48.3793,48.3793,48.3476,48.3476,243000.0
2012-08-31 09:30:00,61.64,61.83,61.5,61.82,58100.0,48.7351,48.8853,48.6244,48.8774,58100.0
2012-08-31 09:35:00,61.79,61.93,61.75,61.93,26100.0,48.8536,48.9643,48.822,48.9643,26100.0
2012-08-31 09:40:00,61.91,61.92,61.66,61.69,32900.0,48.9485,48.9564,48.7509,48.7746,32900.0
2012-08-31 09:45:00,61.69,61.8,61.68,61.79,11500.0,48.7746,48.8616,48.7667,48.8536,11500.0
2012-08-31 09:50:00,61.77,61.78,61.61,61.67,18400.0,48.8378,48.8457,48.7113,48.7588,18400.0
2012-08-31 09:55:00,61.68,61.77,61.66,61.76,21100.0,48.7667,48.8378,48.7509,48.8299,21100.0
2012-08-31 10:00:00,61.74,61.75,61.44,61.52,55100.0,48.8141,48.822,48.5769,48.6402,55100.0
2012-08-31 10:05:00,61.53,61.53,61.18,61.2,25800.0,48.6481,48.6481,48.3714,48.3872,25800.0
2012-08-31 10:10:00,61.19,61.41,61.15,61.41,22600.0,48.3793,48.5532,48.3476,48.5532,22600.0
2012-08-31 10:15:00,61.42,61.66,61.34,61.6,28700.0,48.5611,48.7509,48.4979,48.7034,28700.0
2012-08-31 10:20:00,61.6,61.67,61.55,61.6,30300.0,48.7034,48.7588,48.6639,48.7034,30300.0
2012-08-31 10:25:00,61.61,61.72,61.59,61.61,34900.0,48.7113,48.7983,48.6955,48.7113,34900.0
2012-08-31 10:30:00,61.6,61.67,61.51,61.67,15000.0,48.7034,48.7588,48.6323,48.7588,15000.0
2012-08-31 10:35:00,61.67,61.7,61.54,61.58,11900.0,48.7588,48.7825,48.656,48.6876,11900.0
2012-08-31 10:40:00,61.59,61.64,61.56,61.62,12200.0,48.6955,48.7351,48.6718,48.7192,12200.0
2012-08-31 10:45:00,61.65,61.67,61.58,61.61,11200.0,48.743,48.7588,48.6876,48.7113,11200.0
2012-08-31 10:50:00,61.62,61.68,61.58,61.68,16500.0,48.7192,48.7667,48.6876,48.7667,16500.0
2012-08-31 10:55:00,61.7,61.86,61.68,61.76,26000.0,48.7825,48.909,48.7667,48.8299,26000.0
2012-08-31 11:00:00,61.79,61.89,61.77,61.86,19600.0,48.8536,48.9327,48.8378,48.909,19600.0
2012-08-31 11:05:00,61.85,61.86,61.72,61.78,20400.0,48.9011,48.909,48.7983,48.8457,20400.0
2012-08-31 11:10:00,61.77,61.82,61.75,61.75,17600.0,48.8378,48.8774,48.822,48.822,17600.0
2012-08-31 11:15:00,61.76,61.85,61.76,61.85,21500.0,48.8299,48.9011,48.8299,48.9011,21500.0
2012-08-31 11:20:00,61.85,61.95,61.85,61.94,21400.0,48.9011,48.9802,48.9011,48.9722,21400.0
2012-08-31 11:25:00,61.94,61.94,61.83,61.86,17800.0,48.9722,48.9722,48.8853,48.909,17800.0
2012-08-31 11:30:00,61.84,61.91,61.84,61.85,17600.0,48.8932,48.9485,48.8932,48.9011,17600.0
2012-08-31 11:35:00,61.85,61.87,61.79,61.86,7500.0,48.9011,48.9169,48.8536,48.909,7500.0
2012-08-31 11:40:00,61.85,61.87,61.82,61.83,9900.0,48.9011,48.9169,48.8774,48.8853,9900.0
2012-08-31 11:45:00,61.82,61.83,61.76,61.8,9400.0,48.8774,48.8853,48.8299,48.8616,9400.0
2012-08-31 11:50:00,61.8,61.87,61.79,61.87,10200.0,48.8616,48.9169,48.8536,48.9169,10200.0
2012-08-31 11:55:00,61.87,61.91,61.86,61.9,21200.0,48.9169,48.9485,48.909,48.9406,21200.0
2012-08-31 12:00:00,61.88,61.92,61.87,61.9,15100.0,48.9248,48.9564,48.9169,48.9406,15100.0
2012-08-31 12:05:00,61.9,61.91,61.73,61.74,23200.0,48.9406,48.9485,48.8062,48.8141,23200.0
2012-08-31 12:10:00,61.74,61.74,61.59,61.62,32700.0,48.8141,48.8141,48.6955,48.7192,32700.0
2012-08-31 12:15:00,61.62,61.65,61.58,61.64,11600.0,48.7192,48.743,48.6876,48.7351,11600.0
2012-08-31 12:20:00,61.64,61.66,61.58,61.63,13000.0,48.7351,48.7509,48.6876,48.7271,13000.0
2012-08-31 12:25:00,61.63,61.65,61.6,61.64,12000.0,48.7271,48.743,48.7034,48.7351,12000.0
2012-08-31 12:30:00,61.63,61.7,61.59,61.68,10600.0,48.7271,48.7825,48.6955,48.7667,10600.0
2012-08-31 12:35:00,61.68,61.69,61.61,61.61,8000.0,48.7667,48.7746,48.7113,48.7113,8000.0
2012-08-31 12:40:00,61.6,61.65,61.59,61.63,12800.0,48.7034,48.743,48.6955,48.7271,12800.0
2012-08-31 12:45:00,61.63,61.64,61.61,61.63,14600.0,48.7271,48.7351,48.7113,48.7271,14600.0
2012-08-31 12:50:00,61.63,61.66,61.57,61.66,11300.0,48.7271,48.7509,48.6797,48.7509,11300.0
2012-08-31 12:55:00,61.66,61.66,61.6,61.62,9000.0,48.7509,48.7509,48.7034,48.7192,9000.0
2012-08-31 13:00:00,61.61,61.62,61.57,61.58,8100.0,48.7113,48.7192,48.6797,48.6876,8100.0
2012-08-31 13:05:00,61.57,61.59,61.52,61.52,10100.0,48.6797,48.6955,48.6402,48.6402,10100.0
2012-08-31 13:10:00,61.52,61.54,61.42,61.49,39500.0,48.6402,48.656,48.5611,48.6165,39500.0
2012-08-31 13:15:00,61.5,61.54,61.46,61.53,57600.0,48.6244,48.656,48.5927,48.6481,57600.0
2012-08-31 13:20:00,61.51,61.6,61.51,61.58,9300.0,48.6323,48.7034,48.6323,48.6876,9300.0
2012-08-31 13:25:00,61.58,61.58,61.52,61.54,9600.0,48.6876,48.6876,48.6402,48.656,9600.0
2012-08-31 13:30:00,61.52,61.58,61.52,61.58,5800.0,48.6402,48.6876,48.6402,48.6876,5800.0
2012-08-31 13:35:00,61.58,61.58,61.54,61.54,9100.0,48.6876,48.6876,48.656,48.656,9100.0
2012-08-31 13:40:00,61.54,61.61,61.54,61.6,11900.0,48.656,48.7113,48.656,48.7034,11900.0
2012-08-31 13:45:00,61.6,61.63,61.59,61.61,12200.0,48.7034,48.7271,48.6955,48.7113,12200.0
2012-08-31 13:50:00,61.62,61.7,61.61,61.69,10400.0,48.7192,48.7825,48.7113,48.7746,10400.0
2012-08-31 13:55:00,61.68,61.69,61.59,61.6,8000.0,48.7667,48.7746,48.6955,48.7034,8000.0
2012-08-31 14:00:00,61.61,61.65,61.59,61.63,12100.0,48.7113,48.743,48.6955,48.7271,12100.0
2012-08-31 14:05:00,61.62,61.67,61.62,61.67,4800.0,48.7192,48.7588,48.7192,48.7588,4800.0
2012-08-31 14:10:00,61.66,61.66,61.6,61.6,7000.0,48.7509,48.7509,48.7034,48.7034,7000.0
2012-08-31 14:15:00,61.6,61.72,61.59,61.72,17900.0,48.7034,48.7983,48.6955,48.7983,17900.0
2012-08-31 14:20:00,61.71,61.71,61.65,61.68,19100.0,48.7904,48.7904,48.743,48.7667,19100.0
2012-08-31 14:25:00,61.69,61.71,61.65,61.71,13200.0,48.7746,48.7904,48.743,48.7904,13200.0
2012-08-31 14:30:00,61.72,61.75,61.68,61.68,11600.0,48.7983,48.822,48.7667,48.7667,11600.0
2012-08-31 14:35:00,61.67,61.69,61.63,61.66,12100.0,48.7588,48.7746,48.7271,48.7509,12100.0
2012-08-31 14:40:00,61.66,61.66,61.64,61.65,6400.0,48.7509,48.7509,48.7351,48.743,6400.0
2012-08-31 14:45:00,61.65,61.68,61.6,61.68,11400.0,48.743,48.7667,48.7034,48.7667,11400.0
2012-08-31 14:50:00,61.68,61.68,61.62,61.64,11800.0,48.7667,48.7667,48.7192,48.7351,11800.0
2012-08-31 14:55:00,61.62,61.65,61.6,61.65,6800.0,48.7192,48.743,48.7034,48.743,6800.0
2012-08-31 15:00:00,61.64,61.65,61.53,61.56,20600.0,48.7351,48.743,48.6481,48.6718,20600.0
2012-08-31 15:05:00,61.56,61.61,61.55,61.58,16000.0,48.6718,48.7113,48.6639,48.6876,16000.0
2012-08-31 15:10:00,61.56,61.58,61.56,61.58,18800.0,48.6718,48.6876,48.6718,48.6876,18800.0
2012-08-31 15:15:00,61.58,61.62,61.53,61.59,27300.0,48.6876,48.7192,48.6481,48.6955,27300.0
2012-08-31 15:20:00,61.59,61.64,61.58,61.58,16600.0,48.6955,48.7351,48.6876,48.6876,16600.0
2012-08-31 15:25:00,61.59,61.59,61.5,61.5,23400.0,48.6955,48.6955,48.6244,48.6244,23400.0
2012-08-31 15:30:00,61.5,61.54,61.46,61.5,30600.0,48.6244,48.656,48.5927,48.6244,30600.0
2012-08-31 15:35:00,61.51,61.57,61.49,61.54,22200.0,48.6323,48.6797,48.6165,48.656,22200.0
2012-08-31 15:40:00,61.55,61.6,61.49,61.52,29400.0,48.6639,48.7034,48.6165,48.6402,29400.0
2012-08-31 15:45:00,61.53,61.61,61.52,61.6,34300.0,48.6481,48.7113,48.6402,48.7034,34300.0
2012-08-31 15:50:00,61.6,61.71,61.56,61.71,37900.0,48.7034,48.7904,48.6718,48.7904,37900.0
2012-08-31 15:55:00,61.7,61.76,61.62,61.63,204300.0,48.7825,48.8299,48.7192,48.7271,204300.0
2012-09-04 09:30:00,61.6,61.6,61.37,61.6,62100.0,48.7034,48.7034,48.5216,48.7034,62100.0
2012-09-04 09:35:00,61.59,61.6,61.41,61.41,11000.0,48.6955,48.7034,48.5532,48.5532,11000.0
2012-09-04 09:40:00,61.39,61.41,61.19,61.2,13700.0,48.5374,48.5532,48.3793,48.3872,13700.0
2012-09-04 09:45:00,61.2,61.33,61.17,61.33,10500.0,48.3872,48.49,48.3635,48.49,10500.0
2012-09-04 09:50:00,61.32,61.34,61.16,61.29,30300.0,48.482,48.4979,48.3555,48.4583,30300.0
2012-09-04 09:55:00,61.3,61.35,61.12,61.12,27800.0,48.4662,48.5058,48.3239,48.3239,27800.0
2012-09-04 10:00:00,61.12,61.33,61.07,61.22,20100.0,48.3239,48.49,48.2844,48.403,20100.0
2012-09-04 10:05:00,61.23,61.26,61.02,61.05,18900.0,48.4109,48.4346,48.2449,48.2686,18900.0
2012-09-04 10:10:00,61.04,61.08,61.0,61.06,16400.0,48.2607,48.2923,48.229,48.2765,16400.0
2012-09-04 10:15:00,61.08,61.1,61.01,61.06,7100.0,48.2923,48.3081,48.2369,48.2765,7100.0
2012-09-04 10:20:00,61.06,61.06,60.92,60.92,32200.0,48.2765,48.2765,48.1658,48.1658,32200.0
2012-09-04 10:25:00,60.92,60.95,60.89,60.92,29200.0,48.1658,48.1895,48.1421,48.1658,29200.0
2012-09-04 10:30:00,60.92,60.92,60.81,60.83,17700.0,48.1658,48.1658,48.0788,48.0946,17700.0
2012-09-04 10:35:00,60.83,60.95,60.77,60.9,33000.0,48.0946,48.1895,48.0472,48.15,33000.0
2012-09-04 10:40:00,60.9,60.9,60.81,60.84,17000.0,48.15,48.15,48.0788,48.1025,17000.0
2012-09-04 10:45:00,60.83,60.83,60.74,60.75,12500.0,48.0946,48.0946,48.0235,48.0314,12500.0
2012-09-04 10:50:00,60.76,60.88,60.75,60.82,17700.0,48.0393,48.1342,48.0314,48.0867,17700.0
2012-09-04 10:55:00,60.83,60.84,60.69,60.79,23900.0,48.0946,48.1025,47.9839,48.063,23900.0
2012-09-04 11:00:00,60.79,60.8,60.73,60.79,16400.0,48.063,48.0709,48.0156,48.063,16400.0
2012-09-04 11:05:00,60.79,60.84,60.77,60.83,17600.0,48.063,48.1025,48.0472,48.0946,17600.0
2012-09-04 11:10:00,60.82,60.87,60.77,60.87,13500.0,48.0867,48.1263,48.0472,48.1263,13500.0
2012-09-04 11:15:00,60.88,60.95,60.87,60.95,17300.0,48.1342,48.1895,48.1263,48.1895,17300.0
2012-09-04 11:20:00,60.95,61.01,60.94,61.01,15100.0,48.1895,48.2369,48.1816,48.2369,15100.0
2012-09-04 11:25:00,61.01,61.02,60.94,60.96,23100.0,48.2369,48.2449,48.1816,48.1974,23100.0
2012-09-04 11:30:00,60.97,60.97,60.89,60.89,11400.0,48.2053,48.2053,48.1421,48.1421,11400.0
2012-09-04 11:35:00,60.89,60.89,60.84,60.88,9800.0,48.1421,48.1421,48.1025,48.1342,9800.0
2012-09-04 11:40:00,60.89,60.9,60.86,60.86,8300.0,48.1421,48.15,48.1184,48.1184,8300.0
2012-09-04 11:45:00,60.86,60.89,60.83,60.86,9800.0,48.1184,48.1421,48.0946,48.1184,9800.0
2012-09-04 11:50:00,60.87,60.89,60.83,60.88,9400.0,48.1263,48.1421,48.0946,48.1342,9400.0
2012-09-04 11:55:00,60.88,60.97,60.88,60.96,7400.0,48.1342,48.2053,48.1342,48.1974,7400.0
2012-09-04 12:00:00,60.95,60.96,60.82,60.82,11500.0,48.1895,48.1974,48.0867,48.0867,11500.0
2012-09-04 12:05:00,60.82,60.84,60.8,60.84,13600.0,48.0867,48.1025,48.0709,48.1025,13600.0
2012-09-04 12:10:00,60.84,60.86,60.83,60.86,6500.0,48.1025,48.1184,48.0946,48.1184,6500.0
2012-09-04 12:15:00,60.86,60.87,60.85,60.86,8700.0,48.1184,48.1263,48.1104,48.1184,8700.0
2012-09-04 12:20:00,60.86,60.89,60.85,60.85,8700.0,48.1184,48.1421,48.1104,48.1104,8700.0
2012-09-04 12:25:00,60.85,60.85,60.79,60.8,8800.0,48.1104,48.1104,48.063,48.0709,8800.0
2012-09-04 12:30:00,60.8,60.85,60.79,60.85,13700.0,48.0709,48.1104,48.063,48.1104,13700.0
2012-09-04 12:35:00,60.84,60.9,60.84,60.89,11500.0,48.1025,48.15,48.1025,48.1421,11500.0
2012-09-04 12:40:00,60.9,60.95,60.9,60.93,4900.0,48.15,48.1895,48.15,48.1737,4900.0
2012-09-04 12:45:00,60.93,60.94,60.89,60.89,13400.0,48.1737,48.1816,48.1421,48.1421,13400.0
2012-09-04 12:50:00,60.89,60.9,60.85,60.85,6400.0,48.1421,48.15,48.1104,48.1104,6400.0
2012-09-04 12:55:00,60.86,60.92,60.86,60.91,10100.0,48.1184,48.1658,48.1184,48.1579,10100.0
2012-09-04 13:00:00,60.91,60.95,60.91,60.95,9800.0,48.1579,48.1895,48.1579,48.1895,9800.0
2012-09-04 13:05:00,60.95,60.97,60.93,60.96,7800.0,48.1895,48.2053,48.1737,48.1974,7800.0
2012-09-04 13:10:00,60.97,60.97,60.92,60.94,15500.0,48.2053,48.2053,48.1658,48.1816,15500.0
2012-09-04 13:15:00,60.94,60.98,60.94,60.98,8200.0,48.1816,48.2132,48.1816,48.2132,8200.0
2012-09-04 13:20:00,60.98,61.0,60.97,60.99,8200.0,48.2132,48.229,48.2053,48.2211,8200.0
2012-09-04 13:25:00,61.0,61.01,60.94,60.97,14600.0,48.229,48.2369,48.1816,48.2053,14600.0
2012-09-04 13:30:00,60.97,61.0,60.95,60.95,9200.0,48.2053,48.229,48.1895,48.1895,9200.0
2012-09-04 13:35:00,60.95,60.95,60.92,60.95,8500.0,48.1895,48.1895,48.1658,48.1895,8500.0
2012-09-04 13:40:00,60.95,60.95,60.91,60.91,16000.0,48.1895,48.1895,48.1579,48.1579,16000.0
2012-09-04 13:45:00,60.91,60.92,60.86,60.88,15900.0,48.1579,48.1658,48.1184,48.1342,15900.0
2012-09-04 13:50:00,60.88,60.9,60.85,60.89,18800.0,48.1342,48.15,48.1104,48.1421,18800.0
2012-09-04 13:55:00,60.89,60.89,60.85,60.85,10000.0,48.1421,48.1421,48.1104,48.1104,10000.0
2012-09-04 14:00:00,60.86,60.88,60.83,60.85,24700.0,48.1184,48.1342,48.0946,48.1104,24700.0
2012-09-04 14:05:00,60.84,60.98,60.84,60.97,12000.0,48.1025,48.2132,48.1025,48.2053,12000.0
2012-09-04 14:10:00,60.98,61.0,60.95,60.96,14300.0,48.2132,48.229,48.1895,48.1974,14300.0
2012-09-04 14:15:00,60.96,61.04,60.95,61.03,20500.0,48.1974,48.2607,48.1895,48.2528,20500.0
2012-09-04 14:20:00,61.03,61.06,60.99,61.0,21500.0,48.2528,48.2765,48.2211,48.229,21500.0
2012-09-04 14:25:00,60.99,61.08,60.98,61.08,16400.0,48.2211,48.2923,48.2132,48.2923,16400.0
2012-09-04 14:30:00,61.07,61.16,61.06,61.16,11600.0,48.2844,48.3555,48.2765,48.3555,11600.0
2012-09-04 14:35:00,61.16,61.35,61.16,61.31,31900.0,48.3555,48.5058,48.3555,48.4741,31900.0
2012-09-04 14:40:00,61.3,61.3,61.25,61.29,18500.0,48.4662,48.4662,48.4267,48.4583,18500.0
2012-09-04 14:45:00,61.29,61.33,61.27,61.29,9200.0,48.4583,48.49,48.4425,48.4583,9200.0
2012-09-04 14:50:00,61.3,61.3,61.23,61.23,8200.0,48.4662,48.4662,48.4109,48.4109,8200.0
2012-09-04 14:55:00,61.22,61.27,61.19,61.19,23000.0,48.403,48.4425,48.3793,48.3793,23000.0
2012-09-04 15:00:00,61.19,61.2,61.15,61.16,9000.0,48.3793,48.3872,48.3476,48.3555,9000.0
2012-09-04 15:05:00,61.16,61.26,61.15,61.26,17700.0,48.3555,48.4346,48.3476,48.4346,17700.0
2012-09-04 15:10:00,61.25,61.28,61.2,61.2,23900.0,48.4267,48.4504,48.3872,48.3872,23900.0
2012-09-04 15:15:00,61.19,61.29,61.18,61.24,16700.0,48.3793,48.4583,48.3714,48.4188,16700.0
2012-09-04 15:20:00,61.23,61.25,61.2,61.22,16900.0,48.4109,48.4267,48.3872,48.403,16900.0
2012-09-04 15:25:00,61.21,61.24,61.17,61.23,17800.0,48.3951,48.4188,48.3635,48.4109,17800.0
2012-09-04 15:30:00,61.25,61.27,61.16,61.19,23500.0,48.4267,48.4425,48.3555,48.3793,23500.0
2012-09-04 15:35:00,61.19,61.19,61.09,61.1,21400.0,48.3793,48.3793,48.3002,48.3081,21400.0
2012-09-04 15:40:00,61.09,61.13,61.04,61.04,31900.0,48.3002,48.3318,48.2607,48.2607,31900.0
2012-09-04 15:45:00,61.04,61.11,61.01,61.08,48100.0,48.2607,48.316,48.2369,48.2923,48100.0
2012-09-04 15:50:00,61.07,61.14,61.05,61.1,36800.0,48.2844,48.3397,48.2686,48.3081,36800.0
2012-09-04 15:55:00,61.09,61.1,61.03,61.05,97100.0,48.3002,48.3081,48.2528,48.2686,97100.0
2012-09-05 09:30:00,61.06,61.29,61.04,61.28,32900.0,48.2765,48.4583,48.2607,48.4504,32900.0
2012-09-05 09:35:00,61.26,61.26,61.08,61.1,26000.0,48.4346,48.4346,48.2923,48.3081,26000.0
2012-09-05 09:40:00,61.07,61.13,61.03,61.09,45600.0,48.2844,48.3318,48.2528,48.3002,45600.0
2012-09-05 09:45:00,61.09,61.24,61.07,61.23,33500.0,48.3002,48.4188,48.2844,48.4109,33500.0
2012-09-05 09:50:00,61.22,61.36,61.18,61.36,51400.0,48.403,48.5137,48.3714,48.5137,51400.0
2012-09-05 09:55:00,61.36,61.59,61.33,61.53,75100.0,48.5137,48.6955,48.49,48.6481,75100.0
2012-09-05 10:00:00,61.52,61.6,61.43,61.55,23700.0,48.6402,48.7034,48.569,48.6639,23700.0
2012-09-05 10:05:00,61.57,61.57,61.42,61.44,16100.0,48.6797,48.6797,48.5611,48.5769,16100.0
2012-09-05 10:10:00,61.44,61.59,61.38,61.46,34700.0,48.5769,48.6955,48.5295,48.5927,34700.0
2012-09-05 10:15:00,61.48,61.49,61.34,61.39,35800.0,48.6085,48.6165,48.4979,48.5374,35800.0
2012-09-05 10:20:00,61.39,61.46,61.34,61.36,11800.0,48.5374,48.5927,48.4979,48.5137,11800.0
2012-09-05 10:25:00,61.36,61.53,61.36,61.52,18100.0,48.5137,48.6481,48.5137,48.6402,18100.0
2012-09-05 10:30:00,61.54,61.59,61.37,61.39,25300.0,48.656,48.6955,48.5216,48.5374,25300.0
2012-09-05 10:35:00,61.38,61.5,61.38,61.47,22300.0,48.5295,48.6244,48.5295,48.6006,22300.0
2012-09-05 10:40:00,61.47,61.51,61.44,61.5,23500.0,48.6006,48.6323,48.5769,48.6244,23500.0
2012-09-05 10:45:00,61.5,61.53,61.34,61.38,19200.0,48.6244,48.6481,48.4979,48.5295,19200.0
2012-09-05 10:50:00,61.38,61.41,61.33,61.39,27900.0,48.5295,48.5532,48.49,48.5374,27900.0
2012-09-05 10:55:00,61.4,61.43,61.31,61.33,33900.0,48.5453,48.569,48.4741,48.49,33900.0
2012-09-05 11:00:00,61.31,61.34,61.24,61.34,25600.0,48.4741,48.4979,48.4188,48.4979,25600.0
2012-09-05 11:05:00,61.33,61.44,61.32,61.43,18100.0,48.49,48.5769,48.482,48.569,18100.0
2012-09-05 11:10:00,61.43,61.48,61.42,61.48,13000.0,48.569,48.6085,48.5611,48.6085,13000.0
2012-09-05 11:15:00,61.48,61.48,61.37,61.45,13800.0,48.6085,48.6085,48.5216,48.5848,13800.0
2012-09-05 11:20:00,61.46,61.51,61.46,61.47,14700.0,48.5927,48.6323,48.5927,48.6006,14700.0
2012-09-05 11:25:00,61.47,61.6,61.46,61.58,45800.0,48.6006,48.7034,48.5927,48.6876,45800.0
2012-09-05 11:30:00,61.59,61.61,61.49,61.5,21200.0,48.6955,48.7113,48.6165,48.6244,21200.0
2012-09-05 11:35:00,61.49,61.54,61.47,61.51,30700.0,48.6165,48.656,48.6006,48.6323,30700.0
2012-09-05 11:40:00,61.51,61.61,61.51,61.6,9300.0,48.6323,48.7113,48.6323,48.7034,9300.0
2012-09-05 11:45:00,61.61,61.63,61.57,61.63,14300.0,48.7113,48.7271,48.6797,48.7271,14300.0
2012-09-05 11:50:00,61.62,61.65,61.61,61.65,17300.0,48.7192,48.743,48.7113,48.743,17300.0
2012-09-05 11:55:00,61.65,61.67,61.62,61.64,12900.0,48.743,48.7588,48.7192,48.7351,12900.0
2012-09-05 12:00:00,61.63,61.65,61.62,61.63,9200.0,48.7271,48.743,48.7192,48.7271,9200.0
2012-09-05 12:05:00,61.63,61.67,61.6,61.67,14900.0,48.7271,48.7588,48.7034,48.7588,14900.0
2012-09-05 12:10:00,61.68,61.73,61.68,61.73,17500.0,48.7667,48.8062,48.7667,48.8062,17500.0
2012-09-05 12:15:00,61.73,61.74,61.72,61.74,18000.0,48.8062,48.8141,48.7983,48.8141,18000.0
2012-09-05 12:20:00,61.74,61.76,61.7,61.7,17500.0,48.8141,48.8299,48.7825,48.7825,17500.0
2012-09-05 12:25:00,61.7,61.77,61.7,61.77,11500.0,48.7825,48.8378,48.7825,48.8378,11500.0
2012-09-05 12:30:00,61.76,61.78,61.76,61.77,8400.0,48.8299,48.8457,48.8299,48.8378,8400.0
2012-09-05 12:35:00,61.78,61.78,61.74,61.77,16600.0,48.8457,48.8457,48.8141,48.8378,16600.0
2012-09-05 12:40:00,61.76,61.79,61.75,61.78,12500.0,48.8299,48.8536,48.822,48.8457,12500.0
2012-09-05 12:45:00,61.78,61.78,61.73,61.73,11600.0,48.8457,48.8457,48.8062,48.8062,11600.0
2012-09-05 12:50:00,61.74,61.75,61.7,61.71,14300.0,48.8141,48.822,48.7825,48.7904,14300.0
2012-09-05 12:55:00,61.71,61.75,61.7,61.74,21800.0,48.7904,48.822,48.7825,48.8141,21800.0
2012-09-05 13:00:00,61.73,61.76,61.72,61.73,13300.0,48.8062,48.8299,48.7983,48.8062,13300.0
2012-09-05 13:05:00,61.73,61.73,61.67,61.68,33800.0,48.8062,48.8062,48.7588,48.7667,33800.0
2012-09-05 13:10:00,61.67,61.68,61.64,61.65,12100.0,48.7588,48.7667,48.7351,48.743,12100.0
2012-09-05 13:15:00,61.65,61.68,61.64,61.68,16500.0,48.743,48.7667,48.7351,48.7667,16500.0
2012-09-05 13:20:00,61.68,61.68,61.62,61.64,49700.0,48.7667,48.7667,48.7192,48.7351,49700.0
2012-09-05 13:25:00,61.63,61.68,61.63,61.65,12800.0,48.7271,48.7667,48.7271,48.743,12800.0
2012-09-05 13:30:00,61.66,61.66,61.55,61.57,21900.0,48.7509,48.7509,48.6639,48.6797,21900.0
2012-09-05 13:35:00,61.56,61.56,61.5,61.51,22700.0,48.6718,48.6718,48.6244,48.6323,22700.0
2012-09-05 13:40:00,61.51,61.51,61.41,61.41,13800.0,48.6323,48.6323,48.5532,48.5532,13800.0
2012-09-05 13:45:00,61.41,61.41,61.3,61.39,22100.0,48.5532,48.5532,48.4662,48.5374,22100.0
2012-09-05 13:50:00,61.39,61.44,61.36,61.43,15100.0,48.5374,48.5769,48.5137,48.569,15100.0
2012-09-05 13:55:00,61.42,61.46,61.4,61.43,26500.0,48.5611,48.5927,48.5453,48.569,26500.0
2012-09-05 14:00:00,61.44,61.51,61.42,61.5,24700.0,48.5769,48.6323,48.5611,48.6244,24700.0
2012-09-05 14:05:00,61.51,61.54,61.46,61.5,18300.0,48.6323,48.656,48.5927,48.6244,18300.0
2012-09-05 14:10:00,61.49,61.51,61.46,61.49,28700.0,48.6165,48.6323,48.5927,48.6165,28700.0
2012-09-05 14:15:00,61.5,61.52,61.48,61.49,16800.0,48.6244,48.6402,48.6085,48.6165,16800.0
2012-09-05 14:20:00,61.5,61.57,61.47,61.52,36500.0,48.6244,48.6797,48.6006,48.6402,36500.0
2012-09-05 14:25:00,61.53,61.54,61.49,61.5,30200.0,48.6481,48.656,48.6165,48.6244,30200.0
2012-09-05 14:30:00,61.5,61.61,61.49,61.6,25600.0,48.6244,48.7113,48.6165,48.7034,25600.0
2012-09-05 14:35:00,61.6,61.65,61.6,61.62,19600.0,48.7034,48.743,48.7034,48.7192,19600.0
2012-09-05 14:40:00,61.62,61.62,61.55,61.56,20400.0,48.7192,48.7192,48.6639,48.6718,20400.0
2012-09-05 14:45:00,61.56,61.6,61.56,61.6,20000.0,48.6718,48.7034,48.6718,48.7034,20000.0
2012-09-05 14:50:00,61.59,61.59,61.55,61.58,15600.0,48.6955,48.6955,48.6639,48.6876,15600.0
2012-09-05 14:55:00,61.59,61.61,61.57,61.6,36300.0,48.6955,48.7113,48.6797,48.7034,36300.0
2012-09-05 15:00:00,61.6,61.6,61.55,61.55,25200.0,48.7034,48.7034,48.6639,48.6639,25200.0
2012-09-05 15:05:00,61.54,61.55,61.47,61.54,29800.0,48.656,48.6639,48.6006,48.656,29800.0
2012-09-05 15:10:00,61.54,61.57,61.47,61.48,22500.0,48.656,48.6797,48.6006,48.6085,22500.0
2012-09-05 15:15:00,61.48,61.52,61.44,61.49,30800.0,48.6085,48.6402,48.5769,48.6165,30800.0
2012-09-05 15:20:00,61.49,61.55,61.49,61.52,27400.0,48.6165,48.6639,48.6165,48.6402,27400.0
2012-09-05 15:25:00,61.52,61.56,61.51,61.51,26100.0,48.6402,48.6718,48.6323,48.6323,26100.0
2012-09-05 15:30:00,61.51,61.57,61.47,61.56,35900.0,48.6323,48.6797,48.6006,48.6718,35900.0
2012-09-05 15:35:00,61.56,61.57,61.48,61.53,35100.0,48.6718,48.6797,48.6085,48.6481,35100.0
2012-09-05 15:40:00,61.53,61.55,61.48,61.48,46600.0,48.6481,48.6639,48.6085,48.6085,46600.0
2012-09-05 15:45:00,61.48,61.48,61.39,61.42,67600.0,48.6085,48.6085,48.5374,48.5611,67600.0
2012-09-05 15:50:00,61.43,61.47,61.43,61.43,187200.0,48.569,48.6006,48.569,48.569,187200.0
2012-09-05 15:55:00,61.43,61.44,61.35,61.36,280300.0,48.569,48.5769,48.5058,48.5137,280300.0
2012-09-06 09:30:00,61.72,62.24,61.68,62.16,144200.0,48.7983,49.2094,48.7667,49.1462,144200.0
2012-09-06 09:35:00,62.16,62.4,62.16,62.4,55100.0,49.1462,49.3359,49.1462,49.3359,55100.0
2012-09-06 09:40:00,62.4,62.41,62.19,62.28,29600.0,49.3359,49.3438,49.1699,49.2411,29600.0
2012-09-06 09:45:00,62.25,62.4,62.24,62.39,20700.0,49.2173,49.3359,49.2094,49.328,20700.0
2012-09-06 09:50:00,62.4,62.49,62.4,62.48,27800.0,49.3359,49.4071,49.3359,49.3992,27800.0
2012-09-06 09:55:00,62.48,62.56,62.48,62.53,39800.0,49.3992,49.4624,49.3992,49.4387,39800.0
2012-09-06 10:00:00,62.55,62.75,62.55,62.68,53600.0,49.4545,49.6127,49.4545,49.5573,53600.0
2012-09-06 10:05:00,62.71,62.74,62.65,62.67,27100.0,49.581,49.6048,49.5336,49.5494,27100.0
2012-09-06 10:10:00,62.65,62.7,62.61,62.67,33900.0,49.5336,49.5731,49.502,49.5494,33900.0
2012-09-06 10:15:00,62.67,62.74,62.66,62.73,16900.0,49.5494,49.6048,49.5415,49.5968,16900.0
2012-09-06 10:20:00,62.72,62.8,62.71,62.78,19200.0,49.5889,49.6522,49.581,49.6364,19200.0
2012-09-06 10:25:00,62.77,62.86,62.76,62.83,28200.0,49.6285,49.6996,49.6206,49.6759,28200.0
2012-09-06 10:30:00,62.83,62.86,62.76,62.86,19400.0,49.6759,49.6996,49.6206,49.6996,19400.0
2012-09-06 10:35:00,62.86,62.95,62.84,62.92,42100.0,49.6996,49.7708,49.6838,49.7471,42100.0
2012-09-06 10:40:00,62.91,62.98,62.88,62.97,26200.0,49.7392,49.7945,49.7154,49.7866,26200.0
2012-09-06 10:45:00,62.96,62.97,62.9,62.97,34300.0,49.7787,49.7866,49.7313,49.7866,34300.0
2012-09-06 10:50:00,62.98,62.98,62.91,62.98,28000.0,49.7945,49.7945,49.7392,49.7945,28000.0
2012-09-06 10:55:00,62.98,63.0,62.95,62.99,42900.0,49.7945,49.8103,49.7708,49.8024,42900.0
2012-09-06 11:00:00,62.99,63.08,62.98,63.02,41100.0,49.8024,49.8736,49.7945,49.8261,41100.0
2012-09-06 11:05:00,63.02,63.08,63.0,63.08,23700.0,49.8261,49.8736,49.8103,49.8736,23700.0
2012-09-06 11:10:00,63.07,63.15,63.07,63.13,20200.0,49.8657,49.9289,49.8657,49.9131,20200.0
2012-09-06 11:15:00,63.16,63.18,63.11,63.11,22700.0,49.9368,49.9526,49.8973,49.8973,22700.0
2012-09-06 11:20:00,63.12,63.12,63.03,63.04,27400.0,49.9052,49.9052,49.834,49.8419,27400.0
2012-09-06 11:25:00,63.04,63.09,63.01,63.06,20300.0,49.8419,49.8815,49.8182,49.8578,20300.0
2012-09-06 11:30:00,63.07,63.18,63.05,63.14,21900.0,49.8657,49.9526,49.8499,49.921,21900.0
2012-09-06 11:35:00,63.15,63.25,63.14,63.22,24900.0,49.9289,50.008,49.921,49.9843,24900.0
2012-09-06 11:40:00,63.21,63.29,63.18,63.29,28500.0,49.9764,50.0396,49.9526,50.0396,28500.0
2012-09-06 11:45:00,63.28,63.33,63.2,63.22,27000.0,50.0317,50.0712,49.9685,49.9843,27000.0
2012-09-06 11:50:00,63.23,63.34,63.23,63.34,18300.0,49.9922,50.0791,49.9922,50.0791,18300.0
2012-09-06 11:55:00,63.34,63.4,63.31,63.32,26200.0,50.0791,50.1266,50.0554,50.0633,26200.0
2012-09-06 12:00:00,63.33,63.42,63.31,63.37,27400.0,50.0712,50.1424,50.0554,50.1029,27400.0
2012-09-06 12:05:00,63.38,63.39,63.33,63.33,19700.0,50.1108,50.1187,50.0712,50.0712,19700.0
2012-09-06 12:10:00,63.34,63.4,63.34,63.4,9300.0,50.0791,50.1266,50.0791,50.1266,9300.0
2012-09-06 12:15:00,63.4,63.44,63.37,63.42,40600.0,50.1266,50.1582,50.1029,50.1424,40600.0
2012-09-06 12:20:00,63.41,63.42,63.25,63.25,24500.0,50.1345,50.1424,50.008,50.008,24500.0
2012-09-06 12:25:00,63.25,63.28,63.23,63.27,13200.0,50.008,50.0317,49.9922,50.0238,13200.0
2012-09-06 12:30:00,63.27,63.28,63.24,63.28,12200.0,50.0238,50.0317,50.0001,50.0317,12200.0
2012-09-06 12:35:00,63.28,63.28,63.25,63.27,11400.0,50.0317,50.0317,50.008,50.0238,11400.0
2012-09-06 12:40:00,63.27,63.27,63.23,63.25,15200.0,50.0238,50.0238,49.9922,50.008,15200.0
2012-09-06 12:45:00,63.25,63.27,63.24,63.26,14000.0,50.008,50.0238,50.0001,50.0159,14000.0
2012-09-06 12:50:00,63.26,63.33,63.25,63.3,18100.0,50.0159,50.0712,50.008,50.0475,18100.0
2012-09-06 12:55:00,63.3,63.3,63.27,63.28,7000.0,50.0475,50.0475,50.0238,50.0317,7000.0
2012-09-06 13:00:00,63.27,63.32,63.27,63.32,16600.0,50.0238,50.0633,50.0238,50.0633,16600.0
2012-09-06 13:05:00,63.31,63.33,63.31,63.32,24600.0,50.0554,50.0712,50.0554,50.0633,24600.0
2012-09-06 13:10:00,63.31,63.35,63.31,63.35,24600.0,50.0554,50.087,50.0554,50.087,24600.0
2012-09-06 13:15:00,63.35,63.37,63.34,63.34,10800.0,50.087,50.1029,50.0791,50.0791,10800.0
2012-09-06 13:20:00,63.35,63.38,63.33,63.38,43900.0,50.087,50.1108,50.0712,50.1108,43900.0
2012-09-06 13:25:00,63.37,63.38,63.36,63.37,12700.0,50.1029,50.1108,50.095,50.1029,12700.0
2012-09-06 13:30:00,63.36,63.4,63.36,63.37,26000.0,50.095,50.1266,50.095,50.1029,26000.0
2012-09-06 13:35:00,63.38,63.42,63.37,63.41,52900.0,50.1108,50.1424,50.1029,50.1345,52900.0
2012-09-06 13:40:00,63.41,63.43,63.4,63.4,18500.0,50.1345,50.1503,50.1266,50.1266,18500.0
2012-09-06 13:45:00,63.41,63.44,63.39,63.41,17900.0,50.1345,50.1582,50.1187,50.1345,17900.0
2012-09-06 13:50:00,63.42,63.47,63.42,63.46,27500.0,50.1424,50.1819,50.1424,50.174,27500.0
2012-09-06 13:55:00,63.47,63.48,63.45,63.46,13900.0,50.1819,50.1898,50.1661,50.174,13900.0
2012-09-06 14:00:00,63.46,63.48,63.46,63.48,28100.0,50.174,50.1898,50.174,50.1898,28100.0
2012-09-06 14:05:00,63.48,63.48,63.44,63.44,43800.0,50.1898,50.1898,50.1582,50.1582,43800.0
2012-09-06 14:10:00,63.45,63.45,63.36,63.37,32100.0,50.1661,50.1661,50.095,50.1029,32100.0
2012-09-06 14:15:00,63.37,63.38,63.35,63.38,25300.0,50.1029,50.1108,50.087,50.1108,25300.0
2012-09-06 14:20:00,63.37,63.43,63.34,63.37,52600.0,50.1029,50.1503,50.0791,50.1029,52600.0
2012-09-06 14:25:00,63.37,63.44,63.36,63.44,21800.0,50.1029,50.1582,50.095,50.1582,21800.0
2012-09-06 14:30:00,63.44,63.48,63.43,63.47,25100.0,50.1582,50.1898,50.1503,50.1819,25100.0
2012-09-06 14:35:00,63.47,63.49,63.46,63.48,25900.0,50.1819,50.1977,50.174,50.1898,25900.0
2012-09-06 14:40:00,63.48,63.52,63.46,63.51,27200.0,50.1898,50.2215,50.174,50.2135,27200.0
2012-09-06 14:45:00,63.51,63.58,63.51,63.56,37100.0,50.2135,50.2689,50.2135,50.2531,37100.0
2012-09-06 14:50:00,63.56,63.65,63.56,63.65,46100.0,50.2531,50.3242,50.2531,50.3242,46100.0
2012-09-06 14:55:00,63.65,63.65,63.57,63.62,27800.0,50.3242,50.3242,50.261,50.3005,27800.0
2012-09-06 15:00:00,63.62,63.62,63.55,63.56,28700.0,50.3005,50.3005,50.2452,50.2531,28700.0
2012-09-06 15:05:00,63.56,63.57,63.5,63.51,42000.0,50.2531,50.261,50.2056,50.2135,42000.0
2012-09-06 15:10:00,63.51,63.51,63.47,63.49,26000.0,50.2135,50.2135,50.1819,50.1977,26000.0
2012-09-06 15:15:00,63.49,63.6,63.48,63.59,64100.0,50.1977,50.2847,50.1898,50.2768,64100.0
2012-09-06 15:20:00,63.6,63.63,63.58,63.62,50700.0,50.2847,50.3084,50.2689,50.3005,50700.0
2012-09-06 15:25:00,63.62,63.7,63.61,63.67,51300.0,50.3005,50.3638,50.2926,50.3401,51300.0
2012-09-06 15:30:00,63.68,63.75,63.66,63.68,83200.0,50.348,50.4033,50.3321,50.348,83200.0
2012-09-06 15:35:00,63.69,63.79,63.66,63.7,75500.0,50.3559,50.4349,50.3321,50.3638,75500.0
2012-09-06 15:40:00,63.71,63.75,63.7,63.72,78300.0,50.3717,50.4033,50.3638,50.3796,78300.0
2012-09-06 15:45:00,63.72,63.81,63.7,63.79,83800.0,50.3796,50.4507,50.3638,50.4349,83800.0
2012-09-06 15:50:00,63.8,63.8,63.72,63.78,127500.0,50.4428,50.4428,50.3796,50.427,127500.0
2012-09-06 15:55:00,63.79,63.88,63.76,63.85,252300.0,50.4349,50.5061,50.4112,50.4824,252300.0
2012-09-07 09:30:00,64.2,64.2,63.72,63.8,73900.0,50.7591,50.7591,50.3796,50.4428,73900.0
2012-09-07 09:35:00,63.82,63.91,63.73,63.87,68700.0,50.4586,50.5298,50.3875,50.4982,68700.0
2012-09-07 09:40:00,63.87,63.9,63.74,63.86,42600.0,50.4982,50.5219,50.3954,50.4903,42600.0
2012-09-07 09:45:00,63.86,63.95,63.85,63.9,32400.0,50.4903,50.5614,50.4824,50.5219,32400.0
2012-09-07 09:50:00,63.91,63.93,63.86,63.91,145400.0,50.5298,50.5456,50.4903,50.5298,145400.0
2012-09-07 09:55:00,63.91,64.0,63.88,64.0,47900.0,50.5298,50.601,50.5061,50.601,47900.0
2012-09-07 10:00:00,64.0,64.19,63.99,64.19,112700.0,50.601,50.7512,50.5931,50.7512,112700.0
2012-09-07 10:05:00,64.19,64.44,64.19,64.41,137300.0,50.7512,50.9488,50.7512,50.9251,137300.0
2012-09-07 10:10:00,64.39,64.48,64.39,64.44,59000.0,50.9093,50.9805,50.9093,50.9488,59000.0
2012-09-07 10:15:00,64.44,64.49,64.41,64.47,41600.0,50.9488,50.9884,50.9251,50.9726,41600.0
2012-09-07 10:20:00,64.47,64.55,64.46,64.54,41500.0,50.9726,51.0358,50.9647,51.0279,41500.0
2012-09-07 10:25:00,64.54,64.55,64.41,64.47,57700.0,51.0279,51.0358,50.9251,50.9726,57700.0
2012-09-07 10:30:00,64.46,64.47,64.36,64.39,36800.0,50.9647,50.9726,50.8856,50.9093,36800.0
2012-09-07 10:35:00,64.38,64.44,64.38,64.39,38300.0,50.9014,50.9488,50.9014,50.9093,38300.0
2012-09-07 10:40:00,64.39,64.4,64.3,64.31,24800.0,50.9093,50.9172,50.8382,50.8461,24800.0
2012-09-07 10:45:00,64.31,64.31,64.23,64.23,35700.0,50.8461,50.8461,50.7828,50.7828,35700.0
2012-09-07 10:50:00,64.23,64.26,64.22,64.24,32400.0,50.7828,50.8065,50.7749,50.7907,32400.0
2012-09-07 10:55:00,64.24,64.26,64.19,64.25,47700.0,50.7907,50.8065,50.7512,50.7986,47700.0
2012-09-07 11:00:00,64.25,64.26,64.23,64.25,60600.0,50.7986,50.8065,50.7828,50.7986,60600.0
2012-09-07 11:05:00,64.24,64.25,64.13,64.19,38200.0,50.7907,50.7986,50.7037,50.7512,38200.0
2012-09-07 11:10:00,64.18,64.27,64.18,64.26,21400.0,50.7433,50.8144,50.7433,50.8065,21400.0
2012-09-07 11:15:00,64.28,64.33,64.25,64.28,29800.0,50.8223,50.8619,50.7986,50.8223,29800.0
2012-09-07 11:20:00,64.28,64.36,64.27,64.35,20300.0,50.8223,50.8856,50.8144,50.8777,20300.0
2012-09-07 11:25:00,64.35,64.41,64.32,64.33,41300.0,50.8777,50.9251,50.854,50.8619,41300.0
2012-09-07 11:30:00,64.34,64.38,64.26,64.26,33400.0,50.8698,50.9014,50.8065,50.8065,33400.0
2012-09-07 11:35:00,64.27,64.27,64.19,64.19,20600.0,50.8144,50.8144,50.7512,50.7512,20600.0
2012-09-07 11:40:00,64.18,64.2,64.18,64.19,20700.0,50.7433,50.7591,50.7433,50.7512,20700.0
2012-09-07 11:45:00,64.2,64.23,64.2,64.23,19700.0,50.7591,50.7828,50.7591,50.7828,19700.0
2012-09-07 11:50:00,64.22,64.3,64.22,64.28,30600.0,50.7749,50.8382,50.7749,50.8223,30600.0
2012-09-07 11:55:00,64.28,64.31,64.26,64.29,35500.0,50.8223,50.8461,50.8065,50.8302,35500.0
2012-09-07 12:00:00,64.29,64.31,64.27,64.28,20600.0,50.8302,50.8461,50.8144,50.8223,20600.0
2012-09-07 12:05:00,64.29,64.3,64.26,64.26,14700.0,50.8302,50.8382,50.8065,50.8065,14700.0
2012-09-07 12:10:00,64.27,64.27,64.16,64.16,24000.0,50.8144,50.8144,50.7275,50.7275,24000.0
2012-09-07 12:15:00,64.15,64.16,64.12,64.12,12700.0,50.7196,50.7275,50.6958,50.6958,12700.0
2012-09-07 12:20:00,64.12,64.16,64.09,64.15,19800.0,50.6958,50.7275,50.6721,50.7196,19800.0
2012-09-07 12:25:00,64.16,64.19,64.14,64.16,15800.0,50.7275,50.7512,50.7117,50.7275,15800.0
2012-09-07 12:30:00,64.16,64.24,64.16,64.24,13300.0,50.7275,50.7907,50.7275,50.7907,13300.0
2012-09-07 12:35:00,64.24,64.29,64.22,64.27,18700.0,50.7907,50.8302,50.7749,50.8144,18700.0
2012-09-07 12:40:00,64.26,64.29,64.26,64.27,24100.0,50.8065,50.8302,50.8065,50.8144,24100.0
2012-09-07 12:45:00,64.26,64.31,64.26,64.3,28900.0,50.8065,50.8461,50.8065,50.8382,28900.0
2012-09-07 12:50:00,64.29,64.32,64.29,64.29,28100.0,50.8302,50.854,50.8302,50.8302,28100.0
2012-09-07 12:55:00,64.28,64.29,64.27,64.27,10700.0,50.8223,50.8302,50.8144,50.8144,10700.0
2012-09-07 13:00:00,64.28,64.3,64.27,64.3,13200.0,50.8223,50.8382,50.8144,50.8382,13200.0
2012-09-07 13:05:00,64.29,64.31,64.28,64.28,27600.0,50.8302,50.8461,50.8223,50.8223,27600.0
2012-09-07 13:10:00,64.28,64.28,64.23,64.23,17400.0,50.8223,50.8223,50.7828,50.7828,17400.0
2012-09-07 13:15:00,64.23,64.23,64.11,64.17,22500.0,50.7828,50.7828,50.6879,50.7354,22500.0
2012-09-07 13:20:00,64.17,64.22,64.17,64.22,14000.0,50.7354,50.7749,50.7354,50.7749,14000.0
2012-09-07 13:25:00,64.22,64.25,64.21,64.24,17600.0,50.7749,50.7986,50.767,50.7907,17600.0
2012-09-07 13:30:00,64.23,64.28,64.2,64.28,17900.0,50.7828,50.8223,50.7591,50.8223,17900.0
2012-09-07 13:35:00,64.28,64.31,64.26,64.27,29100.0,50.8223,50.8461,50.8065,50.8144,29100.0
2012-09-07 13:40:00,64.26,64.27,64.16,64.17,20600.0,50.8065,50.8144,50.7275,50.7354,20600.0
2012-09-07 13:45:00,64.17,64.19,64.14,64.16,22600.0,50.7354,50.7512,50.7117,50.7275,22600.0
2012-09-07 13:50:00,64.14,64.19,64.14,64.14,13600.0,50.7117,50.7512,50.7117,50.7117,13600.0
2012-09-07 13:55:00,64.14,64.15,64.06,64.06,13100.0,50.7117,50.7196,50.6484,50.6484,13100.0
2012-09-07 14:00:00,64.06,64.1,64.05,64.08,23800.0,50.6484,50.68,50.6405,50.6642,23800.0
2012-09-07 14:05:00,64.08,64.13,64.06,64.12,20600.0,50.6642,50.7037,50.6484,50.6958,20600.0
2012-09-07 14:10:00,64.13,64.13,64.06,64.06,17000.0,50.7037,50.7037,50.6484,50.6484,17000.0
2012-09-07 14:15:00,64.07,64.16,64.07,64.14,21400.0,50.6563,50.7275,50.6563,50.7117,21400.0
2012-09-07 14:20:00,64.15,64.19,64.14,64.18,17700.0,50.7196,50.7512,50.7117,50.7433,17700.0
2012-09-07 14:25:00,64.19,64.2,64.14,64.14,11700.0,50.7512,50.7591,50.7117,50.7117,11700.0
2012-09-07 14:30:00,64.14,64.15,64.11,64.11,10000.0,50.7117,50.7196,50.6879,50.6879,10000.0
2012-09-07 14:35:00,64.11,64.14,64.07,64.14,19800.0,50.6879,50.7117,50.6563,50.7117,19800.0
2012-09-07 14:40:00,64.14,64.2,64.14,64.18,18300.0,50.7117,50.7591,50.7117,50.7433,18300.0
2012-09-07 14:45:00,64.18,64.26,64.18,64.25,49000.0,50.7433,50.8065,50.7433,50.7986,49000.0
2012-09-07 14:50:00,64.24,64.27,64.22,64.26,24400.0,50.7907,50.8144,50.7749,50.8065,24400.0
2012-09-07 14:55:00,64.25,64.29,64.24,64.28,31100.0,50.7986,50.8302,50.7907,50.8223,31100.0
2012-09-07 15:00:00,64.28,64.33,64.27,64.28,87800.0,50.8223,50.8619,50.8144,50.8223,87800.0
2012-09-07 15:05:00,64.28,64.34,64.27,64.27,54400.0,50.8223,50.8698,50.8144,50.8144,54400.0
2012-09-07 15:10:00,64.28,64.31,64.26,64.26,103200.0,50.8223,50.8461,50.8065,50.8065,103200.0
2012-09-07 15:15:00,64.27,64.33,64.26,64.31,45100.0,50.8144,50.8619,50.8065,50.8461,45100.0
2012-09-07 15:20:00,64.32,64.33,64.23,64.23,36700.0,50.854,50.8619,50.7828,50.7828,36700.0
2012-09-07 15:25:00,64.23,64.23,64.19,64.2,32900.0,50.7828,50.7828,50.7512,50.7591,32900.0
2012-09-07 15:30:00,64.2,64.26,64.2,64.22,49100.0,50.7591,50.8065,50.7591,50.7749,49100.0
2012-09-07 15:35:00,64.22,64.31,64.22,64.27,72100.0,50.7749,50.8461,50.7749,50.8144,72100.0
2012-09-07 15:40:00,64.26,64.29,64.23,64.24,67600.0,50.8065,50.8302,50.7828,50.7907,67600.0
2012-09-07 15:45:00,64.24,64.42,64.24,64.4,103100.0,50.7907,50.933,50.7907,50.9172,103100.0
2012-09-07 15:50:00,64.42,64.55,64.4,64.52,159100.0,50.933,51.0358,50.9172,51.0121,159100.0
2012-09-07 15:55:00,64.52,64.52,64.41,64.44,145200.0,51.0121,51.0121,50.9251,50.9488,145200.0
2012-09-10 09:30:00,64.36,64.41,64.17,64.3,44500.0,50.8856,50.9251,50.7354,50.8382,44500.0
2012-09-10 09:35:00,64.23,64.24,63.97,63.98,12400.0,50.7828,50.7907,50.5772,50.5851,12400.0
2012-09-10 09:40:00,64.0,64.0,63.89,63.93,29300.0,50.601,50.601,50.514,50.5456,29300.0
2012-09-10 09:45:00,63.94,64.07,63.92,63.99,29100.0,50.5535,50.6563,50.5377,50.5931,29100.0
2012-09-10 09:50:00,64.0,64.05,63.89,63.95,32700.0,50.601,50.6405,50.514,50.5614,32700.0
2012-09-10 09:55:00,63.96,63.99,63.9,63.95,17900.0,50.5693,50.5931,50.5219,50.5614,17900.0
2012-09-10 10:00:00,63.95,64.01,63.91,63.98,42700.0,50.5614,50.6089,50.5298,50.5851,42700.0
2012-09-10 10:05:00,63.97,64.03,63.95,63.99,21800.0,50.5772,50.6247,50.5614,50.5931,21800.0
2012-09-10 10:10:00,63.99,64.02,63.96,63.99,15900.0,50.5931,50.6168,50.5693,50.5931,15900.0
2012-09-10 10:15:00,64.0,64.08,63.99,64.04,14300.0,50.601,50.6642,50.5931,50.6326,14300.0
2012-09-10 10:20:00,64.05,64.15,64.04,64.12,38700.0,50.6405,50.7196,50.6326,50.6958,38700.0
2012-09-10 10:25:00,64.12,64.14,64.08,64.1,18600.0,50.6958,50.7117,50.6642,50.68,18600.0
2012-09-10 10:30:00,64.1,64.12,64.06,64.08,21900.0,50.68,50.6958,50.6484,50.6642,21900.0
2012-09-10 10:35:00,64.1,64.1,64.0,64.04,29900.0,50.68,50.68,50.601,50.6326,29900.0
2012-09-10 10:40:00,64.04,64.04,63.99,64.0,17700.0,50.6326,50.6326,50.5931,50.601,17700.0
2012-09-10 10:45:00,64.0,64.01,63.91,63.92,27300.0,50.601,50.6089,50.5298,50.5377,27300.0
2012-09-10 10:50:00,63.91,63.92,63.88,63.89,17300.0,50.5298,50.5377,50.5061,50.514,17300.0
2012-09-10 10:55:00,63.89,63.95,63.86,63.86,20100.0,50.514,50.5614,50.4903,50.4903,20100.0
2012-09-10 11:00:00,63.86,63.88,63.85,63.85,20400.0,50.4903,50.5061,50.4824,50.4824,20400.0
2012-09-10 11:05:00,63.87,63.97,63.84,63.95,26800.0,50.4982,50.5772,50.4745,50.5614,26800.0
2012-09-10 11:10:00,63.95,63.96,63.89,63.94,20000.0,50.5614,50.5693,50.514,50.5535,20000.0
2012-09-10 11:15:00,63.96,64.05,63.96,64.05,17200.0,50.5693,50.6405,50.5693,50.6405,17200.0
2012-09-10 11:20:00,64.06,64.09,64.02,64.07,38500.0,50.6484,50.6721,50.6168,50.6563,38500.0
2012-09-10 11:25:00,64.05,64.09,64.05,64.06,15000.0,50.6405,50.6721,50.6405,50.6484,15000.0
2012-09-10 11:30:00,64.07,64.13,64.05,64.07,33100.0,50.6563,50.7037,50.6405,50.6563,33100.0
2012-09-10 11:35:00,64.08,64.1,63.99,63.99,74600.0,50.6642,50.68,50.5931,50.5931,74600.0
2012-09-10 11:40:00,63.99,64.01,63.96,63.99,29200.0,50.5931,50.6089,50.5693,50.5931,29200.0
2012-09-10 11:45:00,63.98,63.98,63.94,63.97,12200.0,50.5851,50.5851,50.5535,50.5772,12200.0
2012-09-10 11:50:00,63.97,64.0,63.96,64.0,10900.0,50.5772,50.601,50.5693,50.601,10900.0
2012-09-10 11:55:00,63.99,64.03,63.98,63.98,13800.0,50.5931,50.6247,50.5851,50.5851,13800.0
2012-09-10 12:00:00,63.98,64.03,63.98,64.0,11500.0,50.5851,50.6247,50.5851,50.601,11500.0
2012-09-10 12:05:00,63.99,64.0,63.96,63.98,11400.0,50.5931,50.601,50.5693,50.5851,11400.0
2012-09-10 12:10:00,63.98,64.06,63.98,64.05,12100.0,50.5851,50.6484,50.5851,50.6405,12100.0
2012-09-10 12:15:00,64.05,64.07,64.02,64.02,8800.0,50.6405,50.6563,50.6168,50.6168,8800.0
2012-09-10 12:20:00,64.05,64.05,64.02,64.04,16000.0,50.6405,50.6405,50.6168,50.6326,16000.0
2012-09-10 12:25:00,64.03,64.06,64.01,64.04,10400.0,50.6247,50.6484,50.6089,50.6326,10400.0
2012-09-10 12:30:00,64.05,64.06,64.02,64.06,17900.0,50.6405,50.6484,50.6168,50.6484,17900.0
2012-09-10 12:35:00,64.06,64.13,64.05,64.13,17000.0,50.6484,50.7037,50.6405,50.7037,17000.0
2012-09-10 12:40:00,64.12,64.14,64.1,64.13,11600.0,50.6958,50.7117,50.68,50.7037,11600.0
2012-09-10 12:45:00,64.13,64.15,64.13,64.14,9700.0,50.7037,50.7196,50.7037,50.7117,9700.0
2012-09-10 12:50:00,64.14,64.15,64.12,64.14,15300.0,50.7117,50.7196,50.6958,50.7117,15300.0
2012-09-10 12:55:00,64.14,64.2,64.14,64.17,19300.0,50.7117,50.7591,50.7117,50.7354,19300.0
2012-09-10 13:00:00,64.19,64.25,64.18,64.24,12800.0,50.7512,50.7986,50.7433,50.7907,12800.0
2012-09-10 13:05:00,64.24,64.24,64.22,64.22,13200.0,50.7907,50.7907,50.7749,50.7749,13200.0
2012-09-10 13:10:00,64.21,64.26,64.2,64.26,7300.0,50.767,50.8065,50.7591,50.8065,7300.0
2012-09-10 13:15:00,64.28,64.31,64.23,64.28,125900.0,50.8223,50.8461,50.7828,50.8223,125900.0
2012-09-10 13:20:00,64.28,64.35,64.25,64.27,117500.0,50.8223,50.8777,50.7986,50.8144,117500.0
2012-09-10 13:25:00,64.25,64.38,64.25,64.38,30700.0,50.7986,50.9014,50.7986,50.9014,30700.0
2012-09-10 13:30:00,64.38,64.39,64.34,64.34,33000.0,50.9014,50.9093,50.8698,50.8698,33000.0
2012-09-10 13:35:00,64.34,64.37,64.31,64.34,25800.0,50.8698,50.8935,50.8461,50.8698,25800.0
2012-09-10 13:40:00,64.34,64.34,64.19,64.19,16100.0,50.8698,50.8698,50.7512,50.7512,16100.0
2012-09-10 13:45:00,64.2,64.21,64.17,64.17,10700.0,50.7591,50.767,50.7354,50.7354,10700.0
2012-09-10 13:50:00,64.17,64.21,64.16,64.18,13800.0,50.7354,50.767,50.7275,50.7433,13800.0
2012-09-10 13:55:00,64.18,64.18,64.09,64.09,15600.0,50.7433,50.7433,50.6721,50.6721,15600.0
2012-09-10 14:00:00,64.1,64.16,64.09,64.16,13300.0,50.68,50.7275,50.6721,50.7275,13300.0
2012-09-10 14:05:00,64.16,64.2,64.16,64.18,15900.0,50.7275,50.7591,50.7275,50.7433,15900.0
2012-09-10 14:10:00,64.17,64.19,64.15,64.18,22100.0,50.7354,50.7512,50.7196,50.7433,22100.0
2012-09-10 14:15:00,64.19,64.25,64.17,64.25,17500.0,50.7512,50.7986,50.7354,50.7986,17500.0
2012-09-10 14:20:00,64.23,64.31,64.23,64.3,17900.0,50.7828,50.8461,50.7828,50.8382,17900.0
2012-09-10 14:25:00,64.31,64.32,64.28,64.32,21200.0,50.8461,50.854,50.8223,50.854,21200.0
2012-09-10 14:30:00,64.32,64.34,64.31,64.33,12700.0,50.854,50.8698,50.8461,50.8619,12700.0
2012-09-10 14:35:00,64.32,64.33,64.26,64.26,12500.0,50.854,50.8619,50.8065,50.8065,12500.0
2012-09-10 14:40:00,64.26,64.29,64.23,64.24,19100.0,50.8065,50.8302,50.7828,50.7907,19100.0
2012-09-10 14:45:00,64.26,64.3,64.25,64.3,19800.0,50.8065,50.8382,50.7986,50.8382,19800.0
2012-09-10 14:50:00,64.28,64.3,64.18,64.21,32200.0,50.8223,50.8382,50.7433,50.767,32200.0
2012-09-10 14:55:00,64.21,64.22,64.18,64.18,17900.0,50.767,50.7749,50.7433,50.7433,17900.0
2012-09-10 15:00:00,64.19,64.22,64.12,64.13,22000.0,50.7512,50.7749,50.6958,50.7037,22000.0
2012-09-10 15:05:00,64.14,64.15,64.09,64.1,19600.0,50.7117,50.7196,50.6721,50.68,19600.0
2012-09-10 15:10:00,64.1,64.11,64.03,64.06,43200.0,50.68,50.6879,50.6247,50.6484,43200.0
2012-09-10 15:15:00,64.06,64.13,64.06,64.07,37300.0,50.6484,50.7037,50.6484,50.6563,37300.0
2012-09-10 15:20:00,64.07,64.14,64.05,64.11,24400.0,50.6563,50.7117,50.6405,50.6879,24400.0
2012-09-10 15:25:00,64.12,64.19,64.12,64.16,33000.0,50.6958,50.7512,50.6958,50.7275,33000.0
2012-09-10 15:30:00,64.15,64.18,64.14,64.14,47700.0,50.7196,50.7433,50.7117,50.7117,47700.0
2012-09-10 15:35:00,64.15,64.15,64.08,64.11,30800.0,50.7196,50.7196,50.6642,50.6879,30800.0
2012-09-10 15:40:00,64.12,64.12,64.06,64.08,37100.0,50.6958,50.6958,50.6484,50.6642,37100.0
2012-09-10 15:45:00,64.07,64.08,64.0,64.02,46300.0,50.6563,50.6642,50.601,50.6168,46300.0
2012-09-10 15:50:00,64.03,64.11,64.03,64.05,74000.0,50.6247,50.6879,50.6247,50.6405,74000.0
2012-09-10 15:55:00,64.04,64.05,64.0,64.02,97900.0,50.6326,50.6405,50.601,50.6168,97900.0
2012-09-11 09:30:00,64.13,64.17,63.96,63.98,48100.0,50.7037,50.7354,50.5693,50.5851,48100.0
2012-09-11 09:35:00,64.01,64.13,64.01,64.09,20000.0,50.6089,50.7037,50.6089,50.6721,20000.0
2012-09-11 09:40:00,64.08,64.19,64.05,64.1,83900.0,50.6642,50.7512,50.6405,50.68,83900.0
2012-09-11 09:45:00,64.1,64.11,64.0,64.09,32800.0,50.68,50.6879,50.601,50.6721,32800.0
2012-09-11 09:50:00,64.1,64.25,64.08,64.15,42800.0,50.68,50.7986,50.6642,50.7196,42800.0
2012-09-11 09:55:00,64.14,64.25,64.14,64.17,17200.0,50.7117,50.7986,50.7117,50.7354,17200.0
2012-09-11 10:00:00,64.15,64.2,64.15,64.19,21300.0,50.7196,50.7591,50.7196,50.7512,21300.0
2012-09-11 10:05:00,64.2,64.28,64.19,64.22,20600.0,50.7591,50.8223,50.7512,50.7749,20600.0
2012-09-11 10:10:00,64.23,64.34,64.23,64.27,32800.0,50.7828,50.8698,50.7828,50.8144,32800.0
2012-09-11 10:15:00,64.27,64.39,64.25,64.35,20000.0,50.8144,50.9093,50.7986,50.8777,20000.0
2012-09-11 10:20:00,64.33,64.34,64.26,64.29,9300.0,50.8619,50.8698,50.8065,50.8302,9300.0
2012-09-11 10:25:00,64.32,64.41,64.32,64.39,12600.0,50.854,50.9251,50.854,50.9093,12600.0
2012-09-11 10:30:00,64.4,64.44,64.35,64.35,19800.0,50.9172,50.9488,50.8777,50.8777,19800.0
2012-09-11 10:35:00,64.35,64.42,64.32,64.41,25200.0,50.8777,50.933,50.854,50.9251,25200.0
2012-09-11 10:40:00,64.42,64.42,64.38,64.42,18700.0,50.933,50.933,50.9014,50.933,18700.0
2012-09-11 10:45:00,64.42,64.5,64.39,64.5,29600.0,50.933,50.9963,50.9093,50.9963,29600.0
2012-09-11 10:50:00,64.51,64.54,64.49,64.49,27300.0,51.0042,51.0279,50.9884,50.9884,27300.0
2012-09-11 10:55:00,64.49,64.53,64.48,64.5,13000.0,50.9884,51.02,50.9805,50.9963,13000.0
2012-09-11 11:00:00,64.49,64.64,64.49,64.64,34600.0,50.9884,51.107,50.9884,51.107,34600.0
2012-09-11 11:05:00,64.65,64.65,64.53,64.56,49100.0,51.1149,51.1149,51.02,51.0437,49100.0
2012-09-11 11:10:00,64.57,64.63,64.53,64.6,40700.0,51.0516,51.0991,51.02,51.0753,40700.0
2012-09-11 11:15:00,64.6,64.7,64.58,64.67,30600.0,51.0753,51.1544,51.0595,51.1307,30600.0
2012-09-11 11:20:00,64.66,64.85,64.66,64.78,66900.0,51.1228,51.273,51.1228,51.2177,66900.0
2012-09-11 11:25:00,64.78,64.83,64.77,64.82,22900.0,51.2177,51.2572,51.2098,51.2493,22900.0
2012-09-11 11:30:00,64.81,64.84,64.72,64.73,17800.0,51.2414,51.2651,51.1702,51.1781,17800.0
2012-09-11 11:35:00,64.71,64.75,64.7,64.73,16400.0,51.1623,51.1939,51.1544,51.1781,16400.0
2012-09-11 11:40:00,64.74,64.74,64.69,64.73,15500.0,51.186,51.186,51.1465,51.1781,15500.0
2012-09-11 11:45:00,64.72,64.74,64.67,64.68,16300.0,51.1702,51.186,51.1307,51.1386,16300.0
2012-09-11 11:50:00,64.67,64.68,64.57,64.62,22400.0,51.1307,51.1386,51.0516,51.0912,22400.0
2012-09-11 11:55:00,64.62,64.64,64.57,64.63,16800.0,51.0912,51.107,51.0516,51.0991,16800.0
2012-09-11 12:00:00,64.63,64.76,64.63,64.76,13100.0,51.0991,51.2018,51.0991,51.2018,13100.0
2012-09-11 12:05:00,64.76,64.77,64.61,64.66,173500.0,51.2018,51.2098,51.0833,51.1228,173500.0
2012-09-11 12:10:00,64.65,64.67,64.56,64.61,131900.0,51.1149,51.1307,51.0437,51.0833,131900.0
2012-09-11 12:15:00,64.59,64.62,64.54,64.6,33200.0,51.0674,51.0912,51.0279,51.0753,33200.0
2012-09-11 12:20:00,64.6,64.61,64.54,64.58,30000.0,51.0753,51.0833,51.0279,51.0595,30000.0
2012-09-11 12:25:00,64.59,64.69,64.59,64.67,20600.0,51.0674,51.1465,51.0674,51.1307,20600.0
2012-09-11 12:30:00,64.67,64.67,64.63,64.65,13300.0,51.1307,51.1307,51.0991,51.1149,13300.0
2012-09-11 12:35:00,64.65,64.7,64.63,64.7,16400.0,51.1149,51.1544,51.0991,51.1544,16400.0
2012-09-11 12:40:00,64.71,64.73,64.67,64.73,14300.0,51.1623,51.1781,51.1307,51.1781,14300.0
2012-09-11 12:45:00,64.74,64.74,64.7,64.72,11600.0,51.186,51.186,51.1544,51.1702,11600.0
2012-09-11 12:50:00,64.71,64.75,64.7,64.73,19100.0,51.1623,51.1939,51.1544,51.1781,19100.0
2012-09-11 12:55:00,64.73,64.81,64.72,64.81,10100.0,51.1781,51.2414,51.1702,51.2414,10100.0
2012-09-11 13:00:00,64.81,64.84,64.8,64.83,25200.0,51.2414,51.2651,51.2335,51.2572,25200.0
2012-09-11 13:05:00,64.83,64.92,64.81,64.9,48700.0,51.2572,51.3284,51.2414,51.3125,48700.0
2012-09-11 13:10:00,64.9,64.9,64.83,64.87,36200.0,51.3125,51.3125,51.2572,51.2888,36200.0
2012-09-11 13:15:00,64.86,64.95,64.86,64.95,32000.0,51.2809,51.3521,51.2809,51.3521,32000.0
2012-09-11 13:20:00,64.94,64.94,64.92,64.94,16900.0,51.3442,51.3442,51.3284,51.3442,16900.0
2012-09-11 13:25:00,64.94,64.96,64.92,64.95,23300.0,51.3442,51.36,51.3284,51.3521,23300.0
2012-09-11 13:30:00,64.95,64.95,64.92,64.93,11100.0,51.3521,51.3521,51.3284,51.3363,11100.0
2012-09-11 13:35:00,64.93,64.97,64.93,64.97,19300.0,51.3363,51.3679,51.3363,51.3679,19300.0
2012-09-11 13:40:00,64.96,64.98,64.94,64.98,29200.0,51.36,51.3758,51.3442,51.3758,29200.0
2012-09-11 13:45:00,64.96,64.97,64.94,64.95,21300.0,51.36,51.3679,51.3442,51.3521,21300.0
2012-09-11 13:50:00,64.94,64.99,64.94,64.98,23500.0,51.3442,51.3837,51.3442,51.3758,23500.0
2012-09-11 13:55:00,64.97,64.99,64.95,64.97,21800.0,51.3679,51.3837,51.3521,51.3679,21800.0
2012-09-11 14:00:00,64.98,64.99,64.96,64.98,18000.0,51.3758,51.3837,51.36,51.3758,18000.0
2012-09-11 14:05:00,64.99,64.99,64.95,64.98,33500.0,51.3837,51.3837,51.3521,51.3758,33500.0
2012-09-11 14:10:00,64.99,64.99,64.95,64.96,22300.0,51.3837,51.3837,51.3521,51.36,22300.0
2012-09-11 14:15:00,64.96,64.99,64.96,64.99,23900.0,51.36,51.3837,51.36,51.3837,23900.0
2012-09-11 14:20:00,64.99,65.09,64.99,65.08,150600.0,51.3837,51.4628,51.3837,51.4549,150600.0
2012-09-11 14:25:00,65.09,65.14,65.07,65.13,57400.0,51.4628,51.5023,51.4469,51.4944,57400.0
2012-09-11 14:30:00,65.12,65.15,65.1,65.14,28800.0,51.4865,51.5102,51.4707,51.5023,28800.0
2012-09-11 14:35:00,65.13,65.16,65.13,65.15,23500.0,51.4944,51.5181,51.4944,51.5102,23500.0
2012-09-11 14:40:00,65.14,65.15,65.05,65.07,30600.0,51.5023,51.5102,51.4311,51.4469,30600.0
2012-09-11 14:45:00,65.05,65.05,64.9,64.91,36000.0,51.4311,51.4311,51.3125,51.3204,36000.0
2012-09-11 14:50:00,64.9,64.94,64.88,64.88,27800.0,51.3125,51.3442,51.2967,51.2967,27800.0
2012-09-11 14:55:00,64.88,64.94,64.86,64.93,24200.0,51.2967,51.3442,51.2809,51.3363,24200.0
2012-09-11 15:00:00,64.93,64.97,64.92,64.95,26100.0,51.3363,51.3679,51.3284,51.3521,26100.0
2012-09-11 15:05:00,64.96,65.02,64.95,64.97,33500.0,51.36,51.4074,51.3521,51.3679,33500.0
2012-09-11 15:10:00,64.96,64.99,64.91,64.91,30600.0,51.36,51.3837,51.3204,51.3204,30600.0
2012-09-11 15:15:00,64.9,64.92,64.85,64.91,45200.0,51.3125,51.3284,51.273,51.3204,45200.0
2012-09-11 15:20:00,64.9,64.91,64.81,64.84,42200.0,51.3125,51.3204,51.2414,51.2651,42200.0
2012-09-11 15:25:00,64.83,64.88,64.82,64.87,52200.0,51.2572,51.2967,51.2493,51.2888,52200.0
2012-09-11 15:30:00,64.87,64.99,64.87,64.99,116300.0,51.2888,51.3837,51.2888,51.3837,116300.0
2012-09-11 15:35:00,64.99,65.0,64.87,64.87,53500.0,51.3837,51.3916,51.2888,51.2888,53500.0
2012-09-11 15:40:00,64.87,64.94,64.87,64.92,58000.0,51.2888,51.3442,51.2888,51.3284,58000.0
2012-09-11 15:45:00,64.92,64.95,64.81,64.92,80100.0,51.3284,51.3521,51.2414,51.3284,80100.0
2012-09-11 15:50:00,64.93,64.94,64.89,64.93,74000.0,51.3363,51.3442,51.3046,51.3363,74000.0
2012-09-11 15:55:00,64.93,64.93,64.88,64.88,139000.0,51.3363,51.3363,51.2967,51.2967,139000.0
2012-09-12 09:30:00,65.0,65.01,64.66,64.87,58900.0,51.3916,51.3995,51.1228,51.2888,58900.0
2012-09-12 09:35:00,64.9,65.12,64.9,65.08,23200.0,51.3125,51.4865,51.3125,51.4549,23200.0
2012-09-12 09:40:00,65.03,65.05,64.86,65.0,33200.0,51.4153,51.4311,51.2809,51.3916,33200.0
2012-09-12 09:45:00,65.0,65.06,64.9,64.9,33100.0,51.3916,51.439,51.3125,51.3125,33100.0
2012-09-12 09:50:00,64.91,64.94,64.8,64.83,18100.0,51.3204,51.3442,51.2335,51.2572,18100.0
2012-09-12 09:55:00,64.83,64.85,64.7,64.7,11600.0,51.2572,51.273,51.1544,51.1544,11600.0
2012-09-12 10:00:00,64.72,64.78,64.6,64.65,45500.0,51.1702,51.2177,51.0753,51.1149,45500.0
2012-09-12 10:05:00,64.65,64.65,64.58,64.61,25200.0,51.1149,51.1149,51.0595,51.0833,25200.0
2012-09-12 10:10:00,64.61,64.63,64.49,64.63,39300.0,51.0833,51.0991,50.9884,51.0991,39300.0
2012-09-12 10:15:00,64.64,64.7,64.59,64.64,48800.0,51.107,51.1544,51.0674,51.107,48800.0
2012-09-12 10:20:00,64.64,64.65,64.54,64.55,17500.0,51.107,51.1149,51.0279,51.0358,17500.0
2012-09-12 10:25:00,64.56,64.62,64.51,64.58,18000.0,51.0437,51.0912,51.0042,51.0595,18000.0
2012-09-12 10:30:00,64.57,64.68,64.5,64.54,13500.0,51.0516,51.1386,50.9963,51.0279,13500.0
2012-09-12 10:35:00,64.57,64.62,64.52,64.56,30600.0,51.0516,51.0912,51.0121,51.0437,30600.0
2012-09-12 10:40:00,64.56,64.65,64.51,64.64,10400.0,51.0437,51.1149,51.0042,51.107,10400.0
2012-09-12 10:45:00,64.63,64.67,64.59,64.67,24100.0,51.0991,51.1307,51.0674,51.1307,24100.0
2012-09-12 10:50:00,64.67,64.8,64.63,64.78,20300.0,51.1307,51.2335,51.0991,51.2177,20300.0
2012-09-12 10:55:00,64.78,64.89,64.78,64.89,16800.0,51.2177,51.3046,51.2177,51.3046,16800.0
2012-09-12 11:00:00,64.89,64.92,64.77,64.83,50200.0,51.3046,51.3284,51.2098,51.2572,50200.0
2012-09-12 11:05:00,64.83,64.92,64.83,64.92,11100.0,51.2572,51.3284,51.2572,51.3284,11100.0
2012-09-12 11:10:00,64.92,64.92,64.84,64.85,10100.0,51.3284,51.3284,51.2651,51.273,10100.0
2012-09-12 11:15:00,64.85,64.9,64.83,64.85,23000.0,51.273,51.3125,51.2572,51.273,23000.0
2012-09-12 11:20:00,64.89,64.89,64.77,64.78,51900.0,51.3046,51.3046,51.2098,51.2177,51900.0
2012-09-12 11:25:00,64.79,64.79,64.68,64.7,15700.0,51.2256,51.2256,51.1386,51.1544,15700.0
2012-09-12 11:30:00,64.69,64.77,64.69,64.7,11600.0,51.1465,51.2098,51.1465,51.1544,11600.0
2012-09-12 11:35:00,64.7,64.77,64.7,64.74,11100.0,51.1544,51.2098,51.1544,51.186,11100.0
2012-09-12 11:40:00,64.73,64.77,64.68,64.73,16400.0,51.1781,51.2098,51.1386,51.1781,16400.0
2012-09-12 11:45:00,64.74,64.74,64.63,64.68,44400.0,51.186,51.186,51.0991,51.1386,44400.0
2012-09-12 11:50:00,64.66,64.69,64.58,64.58,20200.0,51.1228,51.1465,51.0595,51.0595,20200.0
2012-09-12 11:55:00,64.58,64.59,64.55,64.58,7300.0,51.0595,51.0674,51.0358,51.0595,7300.0
2012-09-12 12:00:00,64.57,64.59,64.54,64.54,19300.0,51.0516,51.0674,51.0279,51.0279,19300.0
2012-09-12 12:05:00,64.54,64.58,64.52,64.54,22600.0,51.0279,51.0595,51.0121,51.0279,22600.0
2012-09-12 12:10:00,64.54,64.57,64.53,64.54,23000.0,51.0279,51.0516,51.02,51.0279,23000.0
2012-09-12 12:15:00,64.54,64.61,64.54,64.61,13000.0,51.0279,51.0833,51.0279,51.0833,13000.0
2012-09-12 12:20:00,64.61,64.66,64.61,64.66,6800.0,51.0833,51.1228,51.0833,51.1228,6800.0
2012-09-12 12:25:00,64.65,64.74,64.65,64.73,13200.0,51.1149,51.186,51.1149,51.1781,13200.0
2012-09-12 12:30:00,64.71,64.79,64.7,64.79,13700.0,51.1623,51.2256,51.1544,51.2256,13700.0
2012-09-12 12:35:00,64.8,64.89,64.8,64.89,43100.0,51.2335,51.3046,51.2335,51.3046,43100.0
2012-09-12 12:40:00,64.88,64.91,64.87,64.88,32900.0,51.2967,51.3204,51.2888,51.2967,32900.0
2012-09-12 12:45:00,64.89,64.95,64.89,64.95,10300.0,51.3046,51.3521,51.3046,51.3521,10300.0
2012-09-12 12:50:00,64.95,65.0,64.93,65.0,27400.0,51.3521,51.3916,51.3363,51.3916,27400.0
2012-09-12 12:55:00,64.98,65.0,64.97,64.98,13900.0,51.3758,51.3916,51.3679,51.3758,13900.0
2012-09-12 13:00:00,64.99,65.1,64.99,65.03,12200.0,51.3837,51.4707,51.3837,51.4153,12200.0
2012-09-12 13:05:00,65.04,65.14,65.03,65.09,14200.0,51.4232,51.5023,51.4153,51.4628,14200.0
2012-09-12 13:10:00,65.09,65.09,65.06,65.08,7600.0,51.4628,51.4628,51.439,51.4549,7600.0
2012-09-12 13:15:00,65.08,65.09,64.97,64.97,13800.0,51.4549,51.4628,51.3679,51.3679,13800.0
2012-09-12 13:20:00,64.97,65.08,64.96,65.06,12500.0,51.3679,51.4549,51.36,51.439,12500.0
2012-09-12 13:25:00,65.05,65.06,64.98,65.0,17400.0,51.4311,51.439,51.3758,51.3916,17400.0
2012-09-12 13:30:00,64.99,65.03,64.95,65.01,7700.0,51.3837,51.4153,51.3521,51.3995,7700.0
2012-09-12 13:35:00,65.03,65.11,65.01,65.02,10700.0,51.4153,51.4786,51.3995,51.4074,10700.0
2012-09-12 13:40:00,65.04,65.13,65.03,65.13,17800.0,51.4232,51.4944,51.4153,51.4944,17800.0
2012-09-12 13:45:00,65.14,65.15,65.09,65.13,15400.0,51.5023,51.5102,51.4628,51.4944,15400.0
2012-09-12 13:50:00,65.13,65.14,65.11,65.11,5600.0,51.4944,51.5023,51.4786,51.4786,5600.0
2012-09-12 13:55:00,65.12,65.14,65.12,65.13,14100.0,51.4865,51.5023,51.4865,51.4944,14100.0
2012-09-12 14:00:00,65.13,65.14,65.1,65.12,16700.0,51.4944,51.5023,51.4707,51.4865,16700.0
2012-09-12 14:05:00,65.11,65.13,65.1,65.11,7000.0,51.4786,51.4944,51.4707,51.4786,7000.0
2012-09-12 14:10:00,65.12,65.14,65.1,65.12,12300.0,51.4865,51.5023,51.4707,51.4865,12300.0
2012-09-12 14:15:00,65.11,65.12,64.99,64.99,18400.0,51.4786,51.4865,51.3837,51.3837,18400.0
2012-09-12 14:20:00,64.98,65.0,64.95,64.99,20800.0,51.3758,51.3916,51.3521,51.3837,20800.0
2012-09-12 14:25:00,64.99,65.07,64.99,65.04,8000.0,51.3837,51.4469,51.3837,51.4232,8000.0
2012-09-12 14:30:00,65.03,65.04,65.0,65.04,12800.0,51.4153,51.4232,51.3916,51.4232,12800.0
2012-09-12 14:35:00,65.05,65.07,64.97,65.05,23200.0,51.4311,51.4469,51.3679,51.4311,23200.0
2012-09-12 14:40:00,65.05,65.09,65.02,65.09,28000.0,51.4311,51.4628,51.4074,51.4628,28000.0
2012-09-12 14:45:00,65.08,65.11,65.07,65.08,46100.0,51.4549,51.4786,51.4469,51.4549,46100.0
2012-09-12 14:50:00,65.09,65.18,65.09,65.17,40300.0,51.4628,51.5339,51.4628,51.526,40300.0
2012-09-12 14:55:00,65.17,65.2,65.16,65.16,34300.0,51.526,51.5497,51.5181,51.5181,34300.0
2012-09-12 15:00:00,65.16,65.17,65.06,65.08,71000.0,51.5181,51.526,51.439,51.4549,71000.0
2012-09-12 15:05:00,65.09,65.15,65.08,65.12,41400.0,51.4628,51.5102,51.4549,51.4865,41400.0
2012-09-12 15:10:00,65.13,65.13,64.98,65.02,32000.0,51.4944,51.4944,51.3758,51.4074,32000.0
2012-09-12 15:15:00,65.01,65.09,65.01,65.08,21700.0,51.3995,51.4628,51.3995,51.4549,21700.0
2012-09-12 15:20:00,65.09,65.11,65.0,65.04,21600.0,51.4628,51.4786,51.3916,51.4232,21600.0
2012-09-12 15:25:00,65.04,65.16,65.04,65.15,18000.0,51.4232,51.5181,51.4232,51.5102,18000.0
2012-09-12 15:30:00,65.16,65.18,65.04,65.05,29300.0,51.5181,51.5339,51.4232,51.4311,29300.0
2012-09-12 15:35:00,65.05,65.1,65.01,65.07,21800.0,51.4311,51.4707,51.3995,51.4469,21800.0
2012-09-12 15:40:00,65.08,65.11,65.07,65.11,40900.0,51.4549,51.4786,51.4469,51.4786,40900.0
2012-09-12 15:45:00,65.1,65.11,65.03,65.04,70400.0,51.4707,51.4786,51.4153,51.4232,70400.0
2012-09-12 15:50:00,65.05,65.11,65.02,65.1,46500.0,51.4311,51.4786,51.4074,51.4707,46500.0
2012-09-12 15:55:00,65.09,65.23,65.09,65.18,180600.0,51.4628,51.5734,51.4628,51.5339,180600.0
2012-09-13 09:30:00,65.04,65.16,64.82,64.85,66400.0,51.4232,51.5181,51.2493,51.273,66400.0
2012-09-13 09:35:00,64.86,64.93,64.76,64.9,18200.0,51.2809,51.3363,51.2018,51.3125,18200.0
2012-09-13 09:40:00,64.9,64.91,64.55,64.56,20300.0,51.3125,51.3204,51.0358,51.0437,20300.0
2012-09-13 09:45:00,64.56,64.77,64.54,64.71,14500.0,51.0437,51.2098,51.0279,51.1623,14500.0
2012-09-13 09:50:00,64.68,64.7,64.53,64.68,13700.0,51.1386,51.1544,51.02,51.1386,13700.0
2012-09-13 09:55:00,64.69,64.73,64.55,64.62,9900.0,51.1465,51.1781,51.0358,51.0912,9900.0
2012-09-13 10:00:00,64.61,64.69,64.59,64.69,12900.0,51.0833,51.1465,51.0674,51.1465,12900.0
2012-09-13 10:05:00,64.66,64.69,64.56,64.57,14100.0,51.1228,51.1465,51.0437,51.0516,14100.0
2012-09-13 10:10:00,64.57,64.69,64.56,64.64,13500.0,51.0516,51.1465,51.0437,51.107,13500.0
2012-09-13 10:15:00,64.65,64.67,64.54,64.57,13000.0,51.1149,51.1307,51.0279,51.0516,13000.0
2012-09-13 10:20:00,64.57,64.65,64.55,64.61,19800.0,51.0516,51.1149,51.0358,51.0833,19800.0
2012-09-13 10:25:00,64.62,64.69,64.58,64.58,18400.0,51.0912,51.1465,51.0595,51.0595,18400.0
2012-09-13 10:30:00,64.6,64.69,64.6,64.69,5900.0,51.0753,51.1465,51.0753,51.1465,5900.0
2012-09-13 10:35:00,64.66,64.7,64.62,64.62,42600.0,51.1228,51.1544,51.0912,51.0912,42600.0
2012-09-13 10:40:00,64.63,64.68,64.61,64.65,35400.0,51.0991,51.1386,51.0833,51.1149,35400.0
2012-09-13 10:45:00,64.65,64.69,64.6,64.69,7400.0,51.1149,51.1465,51.0753,51.1465,7400.0
2012-09-13 10:50:00,64.69,64.73,64.66,64.71,7900.0,51.1465,51.1781,51.1228,51.1623,7900.0
2012-09-13 10:55:00,64.71,64.72,64.62,64.65,9200.0,51.1623,51.1702,51.0912,51.1149,9200.0
2012-09-13 11:00:00,64.65,64.7,64.63,64.69,21800.0,51.1149,51.1544,51.0991,51.1465,21800.0
2012-09-13 11:05:00,64.69,64.69,64.66,64.66,10700.0,51.1465,51.1465,51.1228,51.1228,10700.0
2012-09-13 11:10:00,64.66,64.73,64.65,64.66,17700.0,51.1228,51.1781,51.1149,51.1228,17700.0
2012-09-13 11:15:00,64.65,64.69,64.63,64.66,20400.0,51.1149,51.1465,51.0991,51.1228,20400.0
2012-09-13 11:20:00,64.65,64.67,64.65,64.66,14200.0,51.1149,51.1307,51.1149,51.1228,14200.0
2012-09-13 11:25:00,64.65,64.69,64.65,64.69,21700.0,51.1149,51.1465,51.1149,51.1465,21700.0
2012-09-13 11:30:00,64.69,64.77,64.68,64.73,31300.0,51.1465,51.2098,51.1386,51.1781,31300.0
2012-09-13 11:35:00,64.72,64.76,64.71,64.73,14800.0,51.1702,51.2018,51.1623,51.1781,14800.0
2012-09-13 11:40:00,64.75,64.76,64.73,64.74,18200.0,51.1939,51.2018,51.1781,51.186,18200.0
2012-09-13 11:45:00,64.74,64.75,64.72,64.74,11200.0,51.186,51.1939,51.1702,51.186,11200.0
2012-09-13 11:50:00,64.75,64.77,64.69,64.69,15100.0,51.1939,51.2098,51.1465,51.1465,15100.0
2012-09-13 11:55:00,64.69,64.76,64.68,64.7,14600.0,51.1465,51.2018,51.1386,51.1544,14600.0
2012-09-13 12:00:00,64.7,64.79,64.68,64.76,115600.0,51.1544,51.2256,51.1386,51.2018,115600.0
2012-09-13 12:05:00,64.78,64.91,64.76,64.86,56000.0,51.2177,51.3204,51.2018,51.2809,56000.0
2012-09-13 12:10:00,64.86,64.87,64.78,64.81,4500.0,51.2809,51.2888,51.2177,51.2414,4500.0
2012-09-13 12:15:00,64.81,64.81,64.75,64.78,12800.0,51.2414,51.2414,51.1939,51.2177,12800.0
2012-09-13 12:20:00,64.79,64.87,64.79,64.84,10900.0,51.2256,51.2888,51.2256,51.2651,10900.0
2012-09-13 12:25:00,64.84,64.88,64.8,64.87,11500.0,51.2651,51.2967,51.2335,51.2888,11500.0
2012-09-13 12:30:00,64.87,65.24,64.79,65.15,53100.0,51.2888,51.5814,51.2256,51.5102,53100.0
2012-09-13 12:35:00,65.13,65.17,64.96,65.08,48500.0,51.4944,51.526,51.36,51.4549,48500.0
2012-09-13 12:40:00,65.1,65.45,65.08,65.32,41600.0,51.4707,51.7474,51.4549,51.6446,41600.0
2012-09-13 12:45:00,65.34,65.44,65.21,65.31,29500.0,51.6604,51.7395,51.5576,51.6367,29500.0
2012-09-13 12:50:00,65.25,65.31,65.2,65.21,10400.0,51.5893,51.6367,51.5497,51.5576,10400.0
2012-09-13 12:55:00,65.21,65.31,65.21,65.31,38500.0,51.5576,51.6367,51.5576,51.6367,38500.0
2012-09-13 13:00:00,65.31,65.48,65.31,65.43,12900.0,51.6367,51.7711,51.6367,51.7316,12900.0
2012-09-13 13:05:00,65.4,65.42,65.31,65.32,10800.0,51.7079,51.7237,51.6367,51.6446,10800.0
2012-09-13 13:10:00,65.32,65.38,65.26,65.31,20200.0,51.6446,51.692,51.5972,51.6367,20200.0
2012-09-13 13:15:00,65.34,65.36,65.3,65.33,23800.0,51.6604,51.6762,51.6288,51.6525,23800.0
2012-09-13 13:20:00,65.32,65.44,65.31,65.42,28500.0,51.6446,51.7395,51.6367,51.7237,28500.0
2012-09-13 13:25:00,65.43,65.53,65.4,65.51,24400.0,51.7316,51.8106,51.7079,51.7948,24400.0
2012-09-13 13:30:00,65.52,65.66,65.49,65.64,38700.0,51.8027,51.9134,51.779,51.8976,38700.0
2012-09-13 13:35:00,65.64,65.64,65.57,65.61,16200.0,51.8976,51.8976,51.8423,51.8739,16200.0
2012-09-13 13:40:00,65.6,65.65,65.54,65.54,15400.0,51.866,51.9055,51.8185,51.8185,15400.0
2012-09-13 13:45:00,65.55,65.63,65.53,65.6,20800.0,51.8265,51.8897,51.8106,51.866,20800.0
2012-09-13 13:50:00,65.6,65.65,65.6,65.62,28700.0,51.866,51.9055,51.866,51.8818,28700.0
2012-09-13 13:55:00,65.62,65.62,65.57,65.61,12800.0,51.8818,51.8818,51.8423,51.8739,12800.0
2012-09-13 14:00:00,65.6,65.73,65.59,65.7,25200.0,51.866,51.9688,51.8581,51.9451,25200.0
2012-09-13 14:05:00,65.7,65.78,65.67,65.68,27200.0,51.9451,52.0083,51.9213,51.9292,27200.0
2012-09-13 14:10:00,65.69,65.76,65.67,65.76,17100.0,51.9371,51.9925,51.9213,51.9925,17100.0
2012-09-13 14:15:00,65.75,65.76,65.68,65.72,17000.0,51.9846,51.9925,51.9292,51.9609,17000.0
2012-09-13 14:20:00,65.73,65.9,65.72,65.89,23600.0,51.9688,52.1032,51.9609,52.0953,23600.0
2012-09-13 14:25:00,65.9,66.0,65.9,65.92,52500.0,52.1032,52.1822,52.1032,52.119,52500.0
2012-09-13 14:30:00,65.92,65.93,65.79,65.83,34700.0,52.119,52.1269,52.0162,52.0478,34700.0
2012-09-13 14:35:00,65.83,65.88,65.76,65.76,39300.0,52.0478,52.0874,51.9925,51.9925,39300.0
2012-09-13 14:40:00,65.76,65.88,65.73,65.87,10600.0,51.9925,52.0874,51.9688,52.0795,10600.0
2012-09-13 14:45:00,65.88,65.89,65.83,65.85,15400.0,52.0874,52.0953,52.0478,52.0636,15400.0
2012-09-13 14:50:00,65.85,65.85,65.8,65.83,10700.0,52.0636,52.0636,52.0241,52.0478,10700.0
2012-09-13 14:55:00,65.84,65.84,65.73,65.8,15500.0,52.0557,52.0557,51.9688,52.0241,15500.0
2012-09-13 15:00:00,65.79,65.82,65.75,65.8,19800.0,52.0162,52.0399,51.9846,52.0241,19800.0
2012-09-13 15:05:00,65.8,65.88,65.78,65.84,22900.0,52.0241,52.0874,52.0083,52.0557,22900.0
2012-09-13 15:10:00,65.84,65.9,65.83,65.87,16800.0,52.0557,52.1032,52.0478,52.0795,16800.0
2012-09-13 15:15:00,65.87,65.88,65.8,65.84,24800.0,52.0795,52.0874,52.0241,52.0557,24800.0
2012-09-13 15:20:00,65.85,65.87,65.81,65.85,48200.0,52.0636,52.0795,52.032,52.0636,48200.0
2012-09-13 15:25:00,65.86,65.88,65.83,65.85,48300.0,52.0716,52.0874,52.0478,52.0636,48300.0
2012-09-13 15:30:00,65.85,65.91,65.8,65.82,47300.0,52.0636,52.1111,52.0241,52.0399,47300.0
2012-09-13 15:35:00,65.82,65.86,65.82,65.85,46300.0,52.0399,52.0716,52.0399,52.0636,46300.0
2012-09-13 15:40:00,65.84,65.87,65.83,65.83,51500.0,52.0557,52.0795,52.0478,52.0478,51500.0
2012-09-13 15:45:00,65.82,65.83,65.77,65.8,43100.0,52.0399,52.0478,52.0004,52.0241,43100.0
2012-09-13 15:50:00,65.81,65.82,65.73,65.73,56000.0,52.032,52.0399,51.9688,51.9688,56000.0
2012-09-13 15:55:00,65.73,65.82,65.7,65.8,92700.0,51.9688,52.0399,51.9451,52.0241,92700.0
2012-09-14 09:30:00,65.88,66.05,65.83,65.95,170300.0,52.0874,52.2218,52.0478,52.1427,170300.0
2012-09-14 09:35:00,65.95,66.02,65.66,65.71,39400.0,52.1427,52.1981,51.9134,51.953,39400.0
2012-09-14 09:40:00,65.73,65.9,65.72,65.83,32200.0,51.9688,52.1032,51.9609,52.0478,32200.0
2012-09-14 09:45:00,65.81,65.85,65.73,65.77,32500.0,52.032,52.0636,51.9688,52.0004,32500.0
2012-09-14 09:50:00,65.77,65.9,65.67,65.72,61700.0,52.0004,52.1032,51.9213,51.9609,61700.0
2012-09-14 09:55:00,65.81,65.81,65.63,65.68,40500.0,52.032,52.032,51.8897,51.9292,40500.0
2012-09-14 10:00:00,65.69,65.76,65.67,65.72,28900.0,51.9371,51.9925,51.9213,51.9609,28900.0
2012-09-14 10:05:00,65.71,65.76,65.67,65.73,82700.0,51.953,51.9925,51.9213,51.9688,82700.0
2012-09-14 10:10:00,65.72,65.91,65.72,65.85,28400.0,51.9609,52.1111,51.9609,52.0636,28400.0
2012-09-14 10:15:00,65.84,65.99,65.84,65.96,36900.0,52.0557,52.1743,52.0557,52.1506,36900.0
2012-09-14 10:20:00,65.95,66.06,65.94,66.05,93900.0,52.1427,52.2297,52.1348,52.2218,93900.0
2012-09-14 10:25:00,66.04,66.05,65.96,65.96,35000.0,52.2139,52.2218,52.1506,52.1506,35000.0
2012-09-14 10:30:00,65.96,65.99,65.92,65.99,45300.0,52.1506,52.1743,52.119,52.1743,45300.0
2012-09-14 10:35:00,65.99,66.11,65.98,66.04,40300.0,52.1743,52.2692,52.1664,52.2139,40300.0
2012-09-14 10:40:00,66.03,66.04,65.94,65.94,47800.0,52.206,52.2139,52.1348,52.1348,47800.0
2012-09-14 10:45:00,65.94,65.97,65.88,65.97,24700.0,52.1348,52.1585,52.0874,52.1585,24700.0
2012-09-14 10:50:00,65.98,66.0,65.88,65.97,101300.0,52.1664,52.1822,52.0874,52.1585,101300.0
2012-09-14 10:55:00,65.97,66.03,65.94,65.97,25900.0,52.1585,52.206,52.1348,52.1585,25900.0
2012-09-14 11:00:00,65.98,66.03,65.93,65.94,94500.0,52.1664,52.206,52.1269,52.1348,94500.0
2012-09-14 11:05:00,65.94,65.97,65.91,65.93,36400.0,52.1348,52.1585,52.1111,52.1269,36400.0
2012-09-14 11:10:00,65.94,65.96,65.91,65.92,36700.0,52.1348,52.1506,52.1111,52.119,36700.0
2012-09-14 11:15:00,65.92,65.93,65.88,65.92,22300.0,52.119,52.1269,52.0874,52.119,22300.0
2012-09-14 11:20:00,65.92,66.0,65.89,65.99,66900.0,52.119,52.1822,52.0953,52.1743,66900.0
2012-09-14 11:25:00,65.99,66.04,65.96,66.04,44700.0,52.1743,52.2139,52.1506,52.2139,44700.0
2012-09-14 11:30:00,66.04,66.05,65.97,65.98,24300.0,52.2139,52.2218,52.1585,52.1664,24300.0
2012-09-14 11:35:00,65.98,66.02,65.86,65.86,15900.0,52.1664,52.1981,52.0716,52.0716,15900.0
2012-09-14 11:40:00,65.88,65.95,65.88,65.94,27500.0,52.0874,52.1427,52.0874,52.1348,27500.0
2012-09-14 11:45:00,65.92,65.95,65.83,65.83,32100.0,52.119,52.1427,52.0478,52.0478,32100.0
2012-09-14 11:50:00,65.84,65.88,65.8,65.87,38600.0,52.0557,52.0874,52.0241,52.0795,38600.0
2012-09-14 11:55:00,65.87,65.91,65.83,65.84,21000.0,52.0795,52.1111,52.0478,52.0557,21000.0
2012-09-14 12:00:00,65.84,65.89,65.82,65.84,220300.0,52.0557,52.0953,52.0399,52.0557,220300.0
2012-09-14 12:05:00,65.84,65.9,65.84,65.9,20000.0,52.0557,52.1032,52.0557,52.1032,20000.0
2012-09-14 12:10:00,65.9,65.92,65.89,65.89,12000.0,52.1032,52.119,52.0953,52.0953,12000.0
2012-09-14 12:15:00,65.89,65.9,65.87,65.88,37400.0,52.0953,52.1032,52.0795,52.0874,37400.0
2012-09-14 12:20:00,65.9,65.95,65.89,65.95,14600.0,52.1032,52.1427,52.0953,52.1427,14600.0
2012-09-14 12:25:00,65.95,65.95,65.93,65.95,19100.0,52.1427,52.1427,52.1269,52.1427,19100.0
2012-09-14 12:30:00,65.95,65.95,65.94,65.95,10500.0,52.1427,52.1427,52.1348,52.1427,10500.0
2012-09-14 12:35:00,65.95,65.95,65.94,65.95,11000.0,52.1427,52.1427,52.1348,52.1427,11000.0
2012-09-14 12:40:00,65.95,66.02,65.94,66.01,48100.0,52.1427,52.1981,52.1348,52.1901,48100.0
2012-09-14 12:45:00,66.01,66.05,66.0,66.02,15100.0,52.1901,52.2218,52.1822,52.1981,15100.0
2012-09-14 12:50:00,66.03,66.07,66.02,66.05,16000.0,52.206,52.2376,52.1981,52.2218,16000.0
2012-09-14 12:55:00,66.06,66.07,65.96,65.98,107200.0,52.2297,52.2376,52.1506,52.1664,107200.0
2012-09-14 13:00:00,65.98,65.98,65.87,65.88,22100.0,52.1664,52.1664,52.0795,52.0874,22100.0
2012-09-14 13:05:00,65.88,65.95,65.88,65.92,27200.0,52.0874,52.1427,52.0874,52.119,27200.0
2012-09-14 13:10:00,65.91,65.93,65.89,65.89,13500.0,52.1111,52.1269,52.0953,52.0953,13500.0
2012-09-14 13:15:00,65.89,65.9,65.84,65.85,19400.0,52.0953,52.1032,52.0557,52.0636,19400.0
2012-09-14 13:20:00,65.85,65.86,65.78,65.8,27300.0,52.0636,52.0716,52.0083,52.0241,27300.0
2012-09-14 13:25:00,65.78,65.79,65.75,65.77,24100.0,52.0083,52.0162,51.9846,52.0004,24100.0
2012-09-14 13:30:00,65.78,65.88,65.78,65.83,26900.0,52.0083,52.0874,52.0083,52.0478,26900.0
2012-09-14 13:35:00,65.82,65.83,65.72,65.72,57000.0,52.0399,52.0478,51.9609,51.9609,57000.0
2012-09-14 13:40:00,65.72,65.76,65.68,65.69,37700.0,51.9609,51.9925,51.9292,51.9371,37700.0
2012-09-14 13:45:00,65.69,65.74,65.67,65.71,16900.0,51.9371,51.9767,51.9213,51.953,16900.0
2012-09-14 13:50:00,65.71,65.73,65.68,65.7,70200.0,51.953,51.9688,51.9292,51.9451,70200.0
2012-09-14 13:55:00,65.7,65.77,65.7,65.75,41700.0,51.9451,52.0004,51.9451,51.9846,41700.0
2012-09-14 14:00:00,65.75,65.75,65.69,65.7,82400.0,51.9846,51.9846,51.9371,51.9451,82400.0
2012-09-14 14:05:00,65.7,65.72,65.67,65.72,22300.0,51.9451,51.9609,51.9213,51.9609,22300.0
2012-09-14 14:10:00,65.72,65.76,65.7,65.76,40600.0,51.9609,51.9925,51.9451,51.9925,40600.0
2012-09-14 14:15:00,65.77,65.78,65.74,65.78,17000.0,52.0004,52.0083,51.9767,52.0083,17000.0
2012-09-14 14:20:00,65.78,65.82,65.75,65.79,19200.0,52.0083,52.0399,51.9846,52.0162,19200.0
2012-09-14 14:25:00,65.79,65.83,65.76,65.78,44700.0,52.0162,52.0478,51.9925,52.0083,44700.0
2012-09-14 14:30:00,65.78,65.8,65.73,65.73,20300.0,52.0083,52.0241,51.9688,51.9688,20300.0
2012-09-14 14:35:00,65.73,65.77,65.73,65.73,40000.0,51.9688,52.0004,51.9688,51.9688,40000.0
2012-09-14 14:40:00,65.73,65.78,65.73,65.75,16200.0,51.9688,52.0083,51.9688,51.9846,16200.0
2012-09-14 14:45:00,65.75,66.75,65.73,65.84,275700.0,51.9846,52.7752,51.9688,52.0557,275700.0
2012-09-14 14:50:00,65.84,65.87,65.8,65.82,93600.0,52.0557,52.0795,52.0241,52.0399,93600.0
2012-09-14 14:55:00,65.82,65.97,65.82,65.94,28100.0,52.0399,52.1585,52.0399,52.1348,28100.0
2012-09-14 15:00:00,65.93,65.95,65.91,65.92,23100.0,52.1269,52.1427,52.1111,52.119,23100.0
2012-09-14 15:05:00,65.92,65.92,65.83,65.84,105800.0,52.119,52.119,52.0478,52.0557,105800.0
2012-09-14 15:10:00,65.84,65.96,65.84,65.94,33500.0,52.0557,52.1506,52.0557,52.1348,33500.0
2012-09-14 15:15:00,65.92,65.96,65.89,65.93,31800.0,52.119,52.1506,52.0953,52.1269,31800.0
2012-09-14 15:20:00,65.92,65.92,65.8,65.81,44600.0,52.119,52.119,52.0241,52.032,44600.0
2012-09-14 15:25:00,65.8,65.86,65.8,65.84,61600.0,52.0241,52.0716,52.0241,52.0557,61600.0
2012-09-14 15:30:00,65.83,65.84,65.74,65.75,45600.0,52.0478,52.0557,51.9767,51.9846,45600.0
2012-09-14 15:35:00,65.74,65.88,65.71,65.86,71200.0,51.9767,52.0874,51.953,52.0716,71200.0
2012-09-14 15:40:00,65.85,65.91,65.85,65.9,67100.0,52.0636,52.1111,52.0636,52.1032,67100.0
2012-09-14 15:45:00,65.9,65.93,65.83,65.84,149300.0,52.1032,52.1269,52.0478,52.0557,149300.0
2012-09-14 15:50:00,65.84,65.9,65.83,65.9,185900.0,52.0557,52.1032,52.0478,52.1032,185900.0
2012-09-14 15:55:00,65.89,65.9,65.83,65.9,230500.0,52.0953,52.1032,52.0478,52.1032,230500.0
2012-09-17 09:30:00,65.76,65.97,65.74,65.84,59300.0,51.9925,52.1585,51.9767,52.0557,59300.0
2012-09-17 09:35:00,65.86,65.99,65.85,65.92,39100.0,52.0716,52.1743,52.0636,52.119,39100.0
2012-09-17 09:40:00,65.92,65.98,65.82,65.82,34100.0,52.119,52.1664,52.0399,52.0399,34100.0
2012-09-17 09:45:00,65.82,65.87,65.63,65.66,28200.0,52.0399,52.0795,51.8897,51.9134,28200.0
2012-09-17 09:50:00,65.67,65.86,65.66,65.81,44200.0,51.9213,52.0716,51.9134,52.032,44200.0
2012-09-17 09:55:00,65.81,65.87,65.76,65.79,31600.0,52.032,52.0795,51.9925,52.0162,31600.0
2012-09-17 10:00:00,65.78,65.9,65.78,65.89,47500.0,52.0083,52.1032,52.0083,52.0953,47500.0
2012-09-17 10:05:00,65.89,65.92,65.83,65.9,33400.0,52.0953,52.119,52.0478,52.1032,33400.0
2012-09-17 10:10:00,65.9,65.99,65.89,65.91,44500.0,52.1032,52.1743,52.0953,52.1111,44500.0
2012-09-17 10:15:00,65.91,66.02,65.89,66.0,32000.0,52.1111,52.1981,52.0953,52.1822,32000.0
2012-09-17 10:20:00,66.01,66.06,65.99,66.04,23300.0,52.1901,52.2297,52.1743,52.2139,23300.0
2012-09-17 10:25:00,66.03,66.17,66.03,66.17,21100.0,52.206,52.3167,52.206,52.3167,21100.0
2012-09-17 10:30:00,66.17,66.24,66.16,66.2,28000.0,52.3167,52.372,52.3087,52.3404,28000.0
2012-09-17 10:35:00,66.2,66.21,66.06,66.06,18500.0,52.3404,52.3483,52.2297,52.2297,18500.0
2012-09-17 10:40:00,66.05,66.12,66.05,66.09,19600.0,52.2218,52.2771,52.2218,52.2534,19600.0
2012-09-17 10:45:00,66.09,66.14,66.07,66.1,27500.0,52.2534,52.2929,52.2376,52.2613,27500.0
2012-09-17 10:50:00,66.11,66.12,65.98,66.02,22800.0,52.2692,52.2771,52.1664,52.1981,22800.0
2012-09-17 10:55:00,66.02,66.07,66.01,66.05,21900.0,52.1981,52.2376,52.1901,52.2218,21900.0
2012-09-17 11:00:00,66.06,66.07,65.97,66.02,26500.0,52.2297,52.2376,52.1585,52.1981,26500.0
2012-09-17 11:05:00,66.01,66.07,66.01,66.07,27400.0,52.1901,52.2376,52.1901,52.2376,27400.0
2012-09-17 11:10:00,66.08,66.08,65.98,66.02,18100.0,52.2455,52.2455,52.1664,52.1981,18100.0
2012-09-17 11:15:00,66.02,66.13,66.01,66.12,47400.0,52.1981,52.285,52.1901,52.2771,47400.0
2012-09-17 11:20:00,66.1,66.17,66.03,66.1,37900.0,52.2613,52.3167,52.206,52.2613,37900.0
2012-09-17 11:25:00,66.09,66.1,66.07,66.07,8900.0,52.2534,52.2613,52.2376,52.2376,8900.0
2012-09-17 11:30:00,66.07,66.15,66.07,66.14,19500.0,52.2376,52.3008,52.2376,52.2929,19500.0
2012-09-17 11:35:00,66.14,66.17,66.05,66.05,19100.0,52.2929,52.3167,52.2218,52.2218,19100.0
2012-09-17 11:40:00,66.05,66.13,66.05,66.09,22800.0,52.2218,52.285,52.2218,52.2534,22800.0
2012-09-17 11:45:00,66.09,66.17,66.09,66.16,14700.0,52.2534,52.3167,52.2534,52.3087,14700.0
2012-09-17 11:50:00,66.16,66.2,65.92,65.92,86400.0,52.3087,52.3404,52.119,52.119,86400.0
2012-09-17 11:55:00,65.92,65.94,65.91,65.91,36200.0,52.119,52.1348,52.1111,52.1111,36200.0
2012-09-17 12:00:00,65.91,65.91,65.83,65.9,37200.0,52.1111,52.1111,52.0478,52.1032,37200.0
2012-09-17 12:05:00,65.9,65.9,65.79,65.84,53900.0,52.1032,52.1032,52.0162,52.0557,53900.0
2012-09-17 12:10:00,65.84,65.84,65.79,65.8,25700.0,52.0557,52.0557,52.0162,52.0241,25700.0
2012-09-17 12:15:00,65.78,65.78,65.71,65.72,33700.0,52.0083,52.0083,51.953,51.9609,33700.0
2012-09-17 12:20:00,65.72,65.73,65.68,65.7,29900.0,51.9609,51.9688,51.9292,51.9451,29900.0
2012-09-17 12:25:00,65.69,65.73,65.65,65.68,32000.0,51.9371,51.9688,51.9055,51.9292,32000.0
2012-09-17 12:30:00,65.68,65.72,65.67,65.69,28700.0,51.9292,51.9609,51.9213,51.9371,28700.0
2012-09-17 12:35:00,65.69,65.69,65.6,65.61,45100.0,51.9371,51.9371,51.866,51.8739,45100.0
2012-09-17 12:40:00,65.62,65.76,65.62,65.76,12200.0,51.8818,51.9925,51.8818,51.9925,12200.0
2012-09-17 12:45:00,65.76,65.79,65.74,65.74,39000.0,51.9925,52.0162,51.9767,51.9767,39000.0
2012-09-17 12:50:00,65.73,65.73,65.67,65.67,14400.0,51.9688,51.9688,51.9213,51.9213,14400.0
2012-09-17 12:55:00,65.67,65.68,65.59,65.59,18200.0,51.9213,51.9292,51.8581,51.8581,18200.0
2012-09-17 13:00:00,65.61,65.63,65.6,65.61,18600.0,51.8739,51.8897,51.866,51.8739,18600.0
2012-09-17 13:05:00,65.63,65.69,65.63,65.68,14000.0,51.8897,51.9371,51.8897,51.9292,14000.0
2012-09-17 13:10:00,65.69,65.81,65.69,65.7,34600.0,51.9371,52.032,51.9371,51.9451,34600.0
2012-09-17 13:15:00,65.72,65.75,65.71,65.72,10600.0,51.9609,51.9846,51.953,51.9609,10600.0
2012-09-17 13:20:00,65.72,65.78,65.71,65.74,12400.0,51.9609,52.0083,51.953,51.9767,12400.0
2012-09-17 13:25:00,65.75,65.78,65.75,65.77,10900.0,51.9846,52.0083,51.9846,52.0004,10900.0
2012-09-17 13:30:00,65.77,65.8,65.75,65.76,26300.0,52.0004,52.0241,51.9846,51.9925,26300.0
2012-09-17 13:35:00,65.75,65.76,65.72,65.75,17000.0,51.9846,51.9925,51.9609,51.9846,17000.0
2012-09-17 13:40:00,65.75,65.76,65.71,65.71,16100.0,51.9846,51.9925,51.953,51.953,16100.0
2012-09-17 13:45:00,65.72,65.74,65.72,65.73,13500.0,51.9609,51.9767,51.9609,51.9688,13500.0
2012-09-17 13:50:00,65.73,65.74,65.63,65.67,27300.0,51.9688,51.9767,51.8897,51.9213,27300.0
2012-09-17 13:55:00,65.66,65.7,65.64,65.67,26300.0,51.9134,51.9451,51.8976,51.9213,26300.0
2012-09-17 14:00:00,65.68,65.71,65.62,65.68,20800.0,51.9292,51.953,51.8818,51.9292,20800.0
2012-09-17 14:05:00,65.67,65.7,65.58,65.63,36900.0,51.9213,51.9451,51.8502,51.8897,36900.0
2012-09-17 14:10:00,65.64,65.64,65.6,65.62,29900.0,51.8976,51.8976,51.866,51.8818,29900.0
2012-09-17 14:15:00,65.62,65.72,65.62,65.72,24700.0,51.8818,51.9609,51.8818,51.9609,24700.0
2012-09-17 14:20:00,65.72,65.76,65.68,65.7,32800.0,51.9609,51.9925,51.9292,51.9451,32800.0
2012-09-17 14:25:00,65.7,65.72,65.64,65.65,31100.0,51.9451,51.9609,51.8976,51.9055,31100.0
2012-09-17 14:30:00,65.65,65.67,65.62,65.62,21600.0,51.9055,51.9213,51.8818,51.8818,21600.0
2012-09-17 14:35:00,65.63,65.66,65.62,65.66,14500.0,51.8897,51.9134,51.8818,51.9134,14500.0
2012-09-17 14:40:00,65.65,65.65,65.55,65.58,46300.0,51.9055,51.9055,51.8265,51.8502,46300.0
2012-09-17 14:45:00,65.59,65.67,65.58,65.64,30800.0,51.8581,51.9213,51.8502,51.8976,30800.0
2012-09-17 14:50:00,65.65,65.66,65.61,65.62,23500.0,51.9055,51.9134,51.8739,51.8818,23500.0
2012-09-17 14:55:00,65.61,65.62,65.58,65.58,23900.0,51.8739,51.8818,51.8502,51.8502,23900.0
2012-09-17 15:00:00,65.58,65.63,65.58,65.62,19500.0,51.8502,51.8897,51.8502,51.8818,19500.0
2012-09-17 15:05:00,65.62,65.69,65.61,65.67,31800.0,51.8818,51.9371,51.8739,51.9213,31800.0
2012-09-17 15:10:00,65.68,65.71,65.63,65.64,34800.0,51.9292,51.953,51.8897,51.8976,34800.0
2012-09-17 15:15:00,65.64,65.64,65.56,65.56,41600.0,51.8976,51.8976,51.8344,51.8344,41600.0
2012-09-17 15:20:00,65.56,65.6,65.54,65.57,33400.0,51.8344,51.866,51.8185,51.8423,33400.0
2012-09-17 15:25:00,65.58,65.6,65.5,65.54,48900.0,51.8502,51.866,51.7869,51.8185,48900.0
2012-09-17 15:30:00,65.54,65.59,65.52,65.55,45500.0,51.8185,51.8581,51.8027,51.8265,45500.0
2012-09-17 15:35:00,65.56,65.6,65.54,65.6,34600.0,51.8344,51.866,51.8185,51.866,34600.0
2012-09-17 15:40:00,65.59,65.6,65.53,65.53,50200.0,51.8581,51.866,51.8106,51.8106,50200.0
2012-09-17 15:45:00,65.53,65.62,65.53,65.55,65400.0,51.8106,51.8818,51.8106,51.8265,65400.0
2012-09-17 15:50:00,65.56,65.59,65.52,65.55,71800.0,51.8344,51.8581,51.8027,51.8265,71800.0
2012-09-17 15:55:00,65.55,65.6,65.53,65.59,136100.0,51.8265,51.866,51.8106,51.8581,136100.0
2012-09-18 09:30:00,65.75,66.0,65.56,65.87,103800.0,51.9846,52.1822,51.8344,52.0795,103800.0
2012-09-18 09:35:00,65.85,65.89,65.66,65.71,53600.0,52.0636,52.0953,51.9134,51.953,53600.0
2012-09-18 09:40:00,65.73,65.85,65.67,65.75,42400.0,51.9688,52.0636,51.9213,51.9846,42400.0
2012-09-18 09:45:00,65.78,65.85,65.73,65.84,46600.0,52.0083,52.0636,51.9688,52.0557,46600.0
2012-09-18 09:50:00,65.85,65.95,65.76,65.76,57600.0,52.0636,52.1427,51.9925,51.9925,57600.0
2012-09-18 09:55:00,65.76,65.84,65.75,65.81,19800.0,51.9925,52.0557,51.9846,52.032,19800.0
2012-09-18 10:00:00,65.85,65.89,65.78,65.8,29300.0,52.0636,52.0953,52.0083,52.0241,29300.0
2012-09-18 10:05:00,65.81,65.82,65.69,65.74,18300.0,52.032,52.0399,51.9371,51.9767,18300.0
2012-09-18 10:10:00,65.76,65.85,65.64,65.67,71200.0,51.9925,52.0636,51.8976,51.9213,71200.0
2012-09-18 10:15:00,65.68,65.77,65.68,65.72,34400.0,51.9292,52.0004,51.9292,51.9609,34400.0
2012-09-18 10:20:00,65.74,65.81,65.71,65.79,25600.0,51.9767,52.032,51.953,52.0162,25600.0
2012-09-18 10:25:00,65.78,65.79,65.66,65.69,40500.0,52.0083,52.0162,51.9134,51.9371,40500.0
2012-09-18 10:30:00,65.67,65.73,65.66,65.7,32300.0,51.9213,51.9688,51.9134,51.9451,32300.0
2012-09-18 10:35:00,65.71,65.71,65.63,65.63,24600.0,51.953,51.953,51.8897,51.8897,24600.0
2012-09-18 10:40:00,65.63,65.69,65.63,65.63,33900.0,51.8897,51.9371,51.8897,51.8897,33900.0
2012-09-18 10:45:00,65.63,65.69,65.61,65.66,57500.0,51.8897,51.9371,51.8739,51.9134,57500.0
2012-09-18 10:50:00,65.66,65.66,65.59,65.66,39200.0,51.9134,51.9134,51.8581,51.9134,39200.0
2012-09-18 10:55:00,65.66,65.66,65.57,65.61,40200.0,51.9134,51.9134,51.8423,51.8739,40200.0
2012-09-18 11:00:00,65.62,65.63,65.58,65.6,76200.0,51.8818,51.8897,51.8502,51.866,76200.0
2012-09-18 11:05:00,65.6,65.62,65.57,65.6,56400.0,51.866,51.8818,51.8423,51.866,56400.0
2012-09-18 11:10:00,65.6,65.67,65.6,65.61,29200.0,51.866,51.9213,51.866,51.8739,29200.0
2012-09-18 11:15:00,65.61,65.73,65.58,65.65,53600.0,51.8739,51.9688,51.8502,51.9055,53600.0
2012-09-18 11:20:00,65.66,65.67,65.59,65.64,23300.0,51.9134,51.9213,51.8581,51.8976,23300.0
2012-09-18 11:25:00,65.66,65.69,65.64,65.68,6700.0,51.9134,51.9371,51.8976,51.9292,6700.0
2012-09-18 11:30:00,65.67,65.7,65.63,65.63,14900.0,51.9213,51.9451,51.8897,51.8897,14900.0
2012-09-18 11:35:00,65.63,65.67,65.62,65.62,19000.0,51.8897,51.9213,51.8818,51.8818,19000.0
2012-09-18 11:40:00,65.63,65.65,65.58,65.61,71100.0,51.8897,51.9055,51.8502,51.8739,71100.0
2012-09-18 11:45:00,65.61,65.65,65.59,65.59,19600.0,51.8739,51.9055,51.8581,51.8581,19600.0
2012-09-18 11:50:00,65.6,65.63,65.59,65.6,16000.0,51.866,51.8897,51.8581,51.866,16000.0
2012-09-18 11:55:00,65.6,65.61,65.53,65.58,319200.0,51.866,51.8739,51.8106,51.8502,319200.0
2012-09-18 12:00:00,65.58,65.6,65.56,65.57,104700.0,51.8502,51.866,51.8344,51.8423,104700.0
2012-09-18 12:05:00,65.57,65.6,65.55,65.56,62300.0,51.8423,51.866,51.8265,51.8344,62300.0
2012-09-18 12:10:00,65.56,65.57,65.44,65.51,42700.0,51.8344,51.8423,51.7395,51.7948,42700.0
2012-09-18 12:15:00,65.52,65.52,65.36,65.41,92100.0,51.8027,51.8027,51.6762,51.7158,92100.0
2012-09-18 12:20:00,65.42,65.48,65.38,65.38,33900.0,51.7237,51.7711,51.692,51.692,33900.0
2012-09-18 12:25:00,65.37,65.45,65.37,65.4,21300.0,51.6841,51.7474,51.6841,51.7079,21300.0
2012-09-18 12:30:00,65.39,65.4,65.35,65.38,7600.0,51.7,51.7079,51.6683,51.692,7600.0
2012-09-18 12:35:00,65.37,65.4,65.33,65.34,20600.0,51.6841,51.7079,51.6525,51.6604,20600.0
2012-09-18 12:40:00,65.36,65.36,65.32,65.33,12500.0,51.6762,51.6762,51.6446,51.6525,12500.0
2012-09-18 12:45:00,65.32,65.37,65.3,65.34,70700.0,51.6446,51.6841,51.6288,51.6604,70700.0
2012-09-18 12:50:00,65.35,65.4,65.33,65.39,38100.0,51.6683,51.7079,51.6525,51.7,38100.0
2012-09-18 12:55:00,65.4,65.42,65.35,65.36,16500.0,51.7079,51.7237,51.6683,51.6762,16500.0
2012-09-18 13:00:00,65.37,65.39,65.34,65.39,56200.0,51.6841,51.7,51.6604,51.7,56200.0
2012-09-18 13:05:00,65.4,65.4,65.31,65.37,25700.0,51.7079,51.7079,51.6367,51.6841,25700.0
2012-09-18 13:10:00,65.37,65.41,65.36,65.4,21100.0,51.6841,51.7158,51.6762,51.7079,21100.0
2012-09-18 13:15:00,65.4,65.45,65.39,65.44,45900.0,51.7079,51.7474,51.7,51.7395,45900.0
2012-09-18 13:20:00,65.44,65.46,65.34,65.43,63300.0,51.7395,51.7553,51.6604,51.7316,63300.0
2012-09-18 13:25:00,65.44,65.5,65.4,65.41,46300.0,51.7395,51.7869,51.7079,51.7158,46300.0
2012-09-18 13:30:00,65.42,65.42,65.38,65.4,19100.0,51.7237,51.7237,51.692,51.7079,19100.0
2012-09-18 13:35:00,65.4,65.42,65.38,65.4,27700.0,51.7079,51.7237,51.692,51.7079,27700.0
2012-09-18 13:40:00,65.41,65.44,65.38,65.4,28000.0,51.7158,51.7395,51.692,51.7079,28000.0
2012-09-18 13:45:00,65.4,65.41,65.37,65.4,18800.0,51.7079,51.7158,51.6841,51.7079,18800.0
2012-09-18 13:50:00,65.4,65.4,65.32,65.34,21000.0,51.7079,51.7079,51.6446,51.6604,21000.0
2012-09-18 13:55:00,65.35,65.39,65.35,65.35,23300.0,51.6683,51.7,51.6683,51.6683,23300.0
2012-09-18 14:00:00,65.34,65.38,65.32,65.34,23500.0,51.6604,51.692,51.6446,51.6604,23500.0
2012-09-18 14:05:00,65.33,65.36,65.32,65.34,41900.0,51.6525,51.6762,51.6446,51.6604,41900.0
2012-09-18 14:10:00,65.35,65.36,65.3,65.36,21400.0,51.6683,51.6762,51.6288,51.6762,21400.0
2012-09-18 14:15:00,65.35,65.38,65.33,65.33,19600.0,51.6683,51.692,51.6525,51.6525,19600.0
2012-09-18 14:20:00,65.34,65.35,65.32,65.34,28300.0,51.6604,51.6683,51.6446,51.6604,28300.0
2012-09-18 14:25:00,65.34,65.35,65.33,65.34,18500.0,51.6604,51.6683,51.6525,51.6604,18500.0
2012-09-18 14:30:00,65.34,65.38,65.3,65.3,117100.0,51.6604,51.692,51.6288,51.6288,117100.0
2012-09-18 14:35:00,65.3,65.39,65.3,65.36,18600.0,51.6288,51.7,51.6288,51.6762,18600.0
2012-09-18 14:40:00,65.36,65.46,65.35,65.45,24200.0,51.6762,51.7553,51.6683,51.7474,24200.0
2012-09-18 14:45:00,65.46,65.58,65.46,65.54,28400.0,51.7553,51.8502,51.7553,51.8185,28400.0
2012-09-18 14:50:00,65.55,65.55,65.48,65.49,32600.0,51.8265,51.8265,51.7711,51.779,32600.0
2012-09-18 14:55:00,65.5,65.52,65.47,65.48,39800.0,51.7869,51.8027,51.7632,51.7711,39800.0
2012-09-18 15:00:00,65.47,65.48,65.4,65.4,57000.0,51.7632,51.7711,51.7079,51.7079,57000.0
2012-09-18 15:05:00,65.41,65.46,65.4,65.4,29400.0,51.7158,51.7553,51.7079,51.7079,29400.0
2012-09-18 15:10:00,65.4,65.46,65.4,65.42,40700.0,51.7079,51.7553,51.7079,51.7237,40700.0
2012-09-18 15:15:00,65.43,65.45,65.4,65.44,42100.0,51.7316,51.7474,51.7079,51.7395,42100.0
2012-09-18 15:20:00,65.44,65.44,65.4,65.4,28500.0,51.7395,51.7395,51.7079,51.7079,28500.0
2012-09-18 15:25:00,65.4,65.42,65.4,65.4,60600.0,51.7079,51.7237,51.7079,51.7079,60600.0
2012-09-18 15:30:00,65.41,65.43,65.38,65.42,146000.0,51.7158,51.7316,51.692,51.7237,146000.0
2012-09-18 15:35:00,65.42,65.42,65.35,65.4,74900.0,51.7237,51.7237,51.6683,51.7079,74900.0
2012-09-18 15:40:00,65.39,65.42,65.32,65.33,86400.0,51.7,51.7237,51.6446,51.6525,86400.0
2012-09-18 15:45:00,65.32,65.36,65.27,65.34,68100.0,51.6446,51.6762,51.6051,51.6604,68100.0
2012-09-18 15:50:00,65.34,65.35,65.29,65.3,83700.0,51.6604,51.6683,51.6209,51.6288,83700.0
2012-09-18 15:55:00,65.31,65.32,65.27,65.29,242100.0,51.6367,51.6446,51.6051,51.6209,242100.0
2012-09-19 09:30:00,65.27,65.49,65.08,65.08,55200.0,51.6051,51.779,51.4549,51.4549,55200.0
2012-09-19 09:35:00,65.08,65.13,64.94,65.08,32600.0,51.4549,51.4944,51.3442,51.4549,32600.0
2012-09-19 09:40:00,65.1,65.17,65.06,65.15,18100.0,51.4707,51.526,51.439,51.5102,18100.0
2012-09-19 09:45:00,65.15,65.24,65.14,65.19,30100.0,51.5102,51.5814,51.5023,51.5418,30100.0
2012-09-19 09:50:00,65.19,65.19,65.0,65.05,23300.0,51.5418,51.5418,51.3916,51.4311,23300.0
2012-09-19 09:55:00,65.06,65.07,64.93,65.0,27500.0,51.439,51.4469,51.3363,51.3916,27500.0
2012-09-19 10:00:00,65.0,65.21,64.89,65.19,40100.0,51.3916,51.5576,51.3046,51.5418,40100.0
2012-09-19 10:05:00,65.19,65.2,65.12,65.15,26000.0,51.5418,51.5497,51.4865,51.5102,26000.0
2012-09-19 10:10:00,65.14,65.17,65.07,65.12,49000.0,51.5023,51.526,51.4469,51.4865,49000.0
2012-09-19 10:15:00,65.13,65.17,65.11,65.13,27700.0,51.4944,51.526,51.4786,51.4944,27700.0
2012-09-19 10:20:00,65.13,65.14,65.04,65.12,55200.0,51.4944,51.5023,51.4232,51.4865,55200.0
2012-09-19 10:25:00,65.11,65.14,65.08,65.08,14600.0,51.4786,51.5023,51.4549,51.4549,14600.0
2012-09-19 10:30:00,65.09,65.09,64.96,65.01,30000.0,51.4628,51.4628,51.36,51.3995,30000.0
2012-09-19 10:35:00,65.01,65.13,65.0,65.08,30700.0,51.3995,51.4944,51.3916,51.4549,30700.0
2012-09-19 10:40:00,65.08,65.08,64.97,65.02,36200.0,51.4549,51.4549,51.3679,51.4074,36200.0
2012-09-19 10:45:00,65.04,65.1,65.03,65.08,25400.0,51.4232,51.4707,51.4153,51.4549,25400.0
2012-09-19 10:50:00,65.08,65.11,65.02,65.09,23500.0,51.4549,51.4786,51.4074,51.4628,23500.0
2012-09-19 10:55:00,65.11,65.18,65.1,65.11,25200.0,51.4786,51.5339,51.4707,51.4786,25200.0
2012-09-19 11:00:00,65.11,65.11,65.07,65.1,26600.0,51.4786,51.4786,51.4469,51.4707,26600.0
2012-09-19 11:05:00,65.1,65.1,65.06,65.1,25000.0,51.4707,51.4707,51.439,51.4707,25000.0
2012-09-19 11:10:00,65.09,65.11,65.05,65.1,24200.0,51.4628,51.4786,51.4311,51.4707,24200.0
2012-09-19 11:15:00,65.1,65.11,65.07,65.1,26700.0,51.4707,51.4786,51.4469,51.4707,26700.0
2012-09-19 11:20:00,65.11,65.17,65.08,65.14,33800.0,51.4786,51.526,51.4549,51.5023,33800.0
2012-09-19 11:25:00,65.13,65.16,65.1,65.1,41700.0,51.4944,51.5181,51.4707,51.4707,41700.0
2012-09-19 11:30:00,65.11,65.13,65.1,65.11,18500.0,51.4786,51.4944,51.4707,51.4786,18500.0
2012-09-19 11:35:00,65.11,65.13,65.09,65.11,19900.0,51.4786,51.4944,51.4628,51.4786,19900.0
2012-09-19 11:40:00,65.11,65.13,65.08,65.11,24300.0,51.4786,51.4944,51.4549,51.4786,24300.0
2012-09-19 11:45:00,65.08,65.14,65.05,65.12,28700.0,51.4549,51.5023,51.4311,51.4865,28700.0
2012-09-19 11:50:00,65.12,65.14,65.11,65.13,25300.0,51.4865,51.5023,51.4786,51.4944,25300.0
2012-09-19 11:55:00,65.13,65.14,65.09,65.13,20100.0,51.4944,51.5023,51.4628,51.4944,20100.0
2012-09-19 12:00:00,65.13,65.13,65.09,65.1,22800.0,51.4944,51.4944,51.4628,51.4707,22800.0
2012-09-19 12:05:00,65.1,65.14,65.09,65.14,18500.0,51.4707,51.5023,51.4628,51.5023,18500.0
2012-09-19 12:10:00,65.14,65.14,65.11,65.12,32200.0,51.5023,51.5023,51.4786,51.4865,32200.0
2012-09-19 12:15:00,65.11,65.13,65.09,65.09,30200.0,51.4786,51.4944,51.4628,51.4628,30200.0
2012-09-19 12:20:00,65.12,65.14,65.12,65.12,17300.0,51.4865,51.5023,51.4865,51.4865,17300.0
2012-09-19 12:25:00,65.13,65.19,65.11,65.14,47200.0,51.4944,51.5418,51.4786,51.5023,47200.0
2012-09-19 12:30:00,65.14,65.23,65.13,65.2,34100.0,51.5023,51.5734,51.4944,51.5497,34100.0
2012-09-19 12:35:00,65.21,65.24,65.19,65.23,14800.0,51.5576,51.5814,51.5418,51.5734,14800.0
2012-09-19 12:40:00,65.23,65.24,65.18,65.18,15400.0,51.5734,51.5814,51.5339,51.5339,15400.0
2012-09-19 12:45:00,65.17,65.23,65.17,65.21,13600.0,51.526,51.5734,51.526,51.5576,13600.0
2012-09-19 12:50:00,65.21,65.28,65.2,65.22,23500.0,51.5576,51.613,51.5497,51.5655,23500.0
2012-09-19 12:55:00,65.22,65.25,65.21,65.25,14200.0,51.5655,51.5893,51.5576,51.5893,14200.0
2012-09-19 13:00:00,65.26,65.28,65.22,65.22,24400.0,51.5972,51.613,51.5655,51.5655,24400.0
2012-09-19 13:05:00,65.21,65.24,65.19,65.22,18500.0,51.5576,51.5814,51.5418,51.5655,18500.0
2012-09-19 13:10:00,65.21,65.26,65.2,65.24,16100.0,51.5576,51.5972,51.5497,51.5814,16100.0
2012-09-19 13:15:00,65.24,65.24,65.2,65.2,12800.0,51.5814,51.5814,51.5497,51.5497,12800.0
2012-09-19 13:20:00,65.19,65.25,65.19,65.25,9300.0,51.5418,51.5893,51.5418,51.5893,9300.0
2012-09-19 13:25:00,65.25,65.26,65.23,65.23,14400.0,51.5893,51.5972,51.5734,51.5734,14400.0
2012-09-19 13:30:00,65.24,65.28,65.23,65.26,17200.0,51.5814,51.613,51.5734,51.5972,17200.0
2012-09-19 13:35:00,65.26,65.27,65.18,65.22,13500.0,51.5972,51.6051,51.5339,51.5655,13500.0
2012-09-19 13:40:00,65.22,65.24,65.19,65.2,16500.0,51.5655,51.5814,51.5418,51.5497,16500.0
2012-09-19 13:45:00,65.2,65.24,65.19,65.22,17600.0,51.5497,51.5814,51.5418,51.5655,17600.0
2012-09-19 13:50:00,65.22,65.28,65.21,65.27,17300.0,51.5655,51.613,51.5576,51.6051,17300.0
2012-09-19 13:55:00,65.26,65.27,65.22,65.27,19800.0,51.5972,51.6051,51.5655,51.6051,19800.0
2012-09-19 14:00:00,65.25,65.32,65.25,65.32,19800.0,51.5893,51.6446,51.5893,51.6446,19800.0
2012-09-19 14:05:00,65.32,65.39,65.31,65.39,17200.0,51.6446,51.7,51.6367,51.7,17200.0
2012-09-19 14:10:00,65.39,65.39,65.37,65.38,5600.0,51.7,51.7,51.6841,51.692,5600.0
2012-09-19 14:15:00,65.38,65.47,65.37,65.47,16900.0,51.692,51.7632,51.6841,51.7632,16900.0
2012-09-19 14:20:00,65.46,65.49,65.43,65.45,17900.0,51.7553,51.779,51.7316,51.7474,17900.0
2012-09-19 14:25:00,65.45,65.47,65.37,65.4,20900.0,51.7474,51.7632,51.6841,51.7079,20900.0
2012-09-19 14:30:00,65.4,65.44,65.4,65.43,17100.0,51.7079,51.7395,51.7079,51.7316,17100.0
2012-09-19 14:35:00,65.44,65.46,65.4,65.46,16200.0,51.7395,51.7553,51.7079,51.7553,16200.0
2012-09-19 14:40:00,65.45,65.5,65.45,65.48,18000.0,51.7474,51.7869,51.7474,51.7711,18000.0
2012-09-19 14:45:00,65.48,65.5,65.45,65.46,14900.0,51.7711,51.7869,51.7474,51.7553,14900.0
2012-09-19 14:50:00,65.47,65.5,65.46,65.46,27300.0,51.7632,51.7869,51.7553,51.7553,27300.0
2012-09-19 14:55:00,65.47,65.49,65.45,65.48,21200.0,51.7632,51.779,51.7474,51.7711,21200.0
2012-09-19 15:00:00,65.48,65.5,65.46,65.48,28900.0,51.7711,51.7869,51.7553,51.7711,28900.0
2012-09-19 15:05:00,65.48,65.51,65.47,65.51,22100.0,51.7711,51.7948,51.7632,51.7948,22100.0
2012-09-19 15:10:00,65.51,65.53,65.49,65.49,35100.0,51.7948,51.8106,51.779,51.779,35100.0
2012-09-19 15:15:00,65.49,65.5,65.45,65.47,19100.0,51.779,51.7869,51.7474,51.7632,19100.0
2012-09-19 15:20:00,65.48,65.49,65.47,65.47,23800.0,51.7711,51.779,51.7632,51.7632,23800.0
2012-09-19 15:25:00,65.47,65.5,65.46,65.48,34900.0,51.7632,51.7869,51.7553,51.7711,34900.0
2012-09-19 15:30:00,65.47,65.51,65.44,65.5,106000.0,51.7632,51.7948,51.7395,51.7869,106000.0
2012-09-19 15:35:00,65.5,65.51,65.45,65.47,35200.0,51.7869,51.7948,51.7474,51.7632,35200.0
2012-09-19 15:40:00,65.47,65.54,65.46,65.53,38500.0,51.7632,51.8185,51.7553,51.8106,38500.0
2012-09-19 15:45:00,65.53,65.55,65.46,65.48,55700.0,51.8106,51.8265,51.7553,51.7711,55700.0
2012-09-19 15:50:00,65.48,65.49,65.44,65.47,51100.0,51.7711,51.779,51.7395,51.7632,51100.0
2012-09-19 15:55:00,65.46,65.48,65.4,65.44,104500.0,51.7553,51.7711,51.7079,51.7395,104500.0
2012-09-20 09:30:00,65.23,65.3,65.0,65.23,55100.0,51.5734,51.6288,51.3916,51.5734,55100.0
2012-09-20 09:35:00,65.19,65.35,65.16,65.27,21100.0,51.5418,51.6683,51.5181,51.6051,21100.0
2012-09-20 09:40:00,65.25,65.3,65.08,65.08,30300.0,51.5893,51.6288,51.4549,51.4549,30300.0
2012-09-20 09:45:00,65.08,65.12,64.89,64.89,56100.0,51.4549,51.4865,51.3046,51.3046,56100.0
2012-09-20 09:50:00,64.87,65.01,64.87,64.92,39200.0,51.2888,51.3995,51.2888,51.3284,39200.0
2012-09-20 09:55:00,64.92,65.02,64.91,64.99,25100.0,51.3284,51.4074,51.3204,51.3837,25100.0
2012-09-20 10:00:00,65.0,65.1,64.96,65.06,25700.0,51.3916,51.4707,51.36,51.439,25700.0
2012-09-20 10:05:00,65.06,65.11,64.98,65.07,48900.0,51.439,51.4786,51.3758,51.4469,48900.0
2012-09-20 10:10:00,65.07,65.17,65.0,65.09,92100.0,51.4469,51.526,51.3916,51.4628,92100.0
2012-09-20 10:15:00,65.09,65.14,65.04,65.11,54800.0,51.4628,51.5023,51.4232,51.4786,54800.0
2012-09-20 10:20:00,65.12,65.28,65.1,65.28,49000.0,51.4865,51.613,51.4707,51.613,49000.0
2012-09-20 10:25:00,65.28,65.29,65.1,65.14,28600.0,51.613,51.6209,51.4707,51.5023,28600.0
2012-09-20 10:30:00,65.16,65.16,65.08,65.14,38300.0,51.5181,51.5181,51.4549,51.5023,38300.0
2012-09-20 10:35:00,65.13,65.15,65.09,65.13,34600.0,51.4944,51.5102,51.4628,51.4944,34600.0
2012-09-20 10:40:00,65.13,65.18,65.12,65.12,25000.0,51.4944,51.5339,51.4865,51.4865,25000.0
2012-09-20 10:45:00,65.13,65.18,65.11,65.12,44500.0,51.4944,51.5339,51.4786,51.4865,44500.0
2012-09-20 10:50:00,65.11,65.12,65.06,65.09,22300.0,51.4786,51.4865,51.439,51.4628,22300.0
2012-09-20 10:55:00,65.09,65.23,65.08,65.22,20900.0,51.4628,51.5734,51.4549,51.5655,20900.0
2012-09-20 11:00:00,65.23,65.28,65.18,65.2,27700.0,51.5734,51.613,51.5339,51.5497,27700.0
2012-09-20 11:05:00,65.19,65.2,65.11,65.14,30300.0,51.5418,51.5497,51.4786,51.5023,30300.0
2012-09-20 11:10:00,65.15,65.16,65.02,65.02,38000.0,51.5102,51.5181,51.4074,51.4074,38000.0
2012-09-20 11:15:00,65.02,65.03,64.99,65.01,27900.0,51.4074,51.4153,51.3837,51.3995,27900.0
2012-09-20 11:20:00,65.01,65.06,65.01,65.06,37000.0,51.3995,51.439,51.3995,51.439,37000.0
2012-09-20 11:25:00,65.06,65.12,65.04,65.06,88600.0,51.439,51.4865,51.4232,51.439,88600.0
2012-09-20 11:30:00,65.06,65.06,65.01,65.05,23800.0,51.439,51.439,51.3995,51.4311,23800.0
2012-09-20 11:35:00,65.04,65.05,65.01,65.03,15300.0,51.4232,51.4311,51.3995,51.4153,15300.0
2012-09-20 11:40:00,65.03,65.04,64.99,65.03,19700.0,51.4153,51.4232,51.3837,51.4153,19700.0
2012-09-20 11:45:00,65.04,65.08,65.0,65.02,20000.0,51.4232,51.4549,51.3916,51.4074,20000.0
2012-09-20 11:50:00,65.02,65.08,65.01,65.08,14700.0,51.4074,51.4549,51.3995,51.4549,14700.0
2012-09-20 11:55:00,65.08,65.12,65.08,65.11,16700.0,51.4549,51.4865,51.4549,51.4786,16700.0
2012-09-20 12:00:00,65.12,65.26,65.11,65.26,28500.0,51.4865,51.5972,51.4786,51.5972,28500.0
2012-09-20 12:05:00,65.27,65.27,65.25,65.25,11900.0,51.6051,51.6051,51.5893,51.5893,11900.0
2012-09-20 12:10:00,65.24,65.24,65.16,65.17,10700.0,51.5814,51.5814,51.5181,51.526,10700.0
2012-09-20 12:15:00,65.18,65.22,65.17,65.22,15900.0,51.5339,51.5655,51.526,51.5655,15900.0
2012-09-20 12:20:00,65.23,65.23,65.17,65.17,9500.0,51.5734,51.5734,51.526,51.526,9500.0
2012-09-20 12:25:00,65.18,65.19,65.1,65.11,19500.0,51.5339,51.5418,51.4707,51.4786,19500.0
2012-09-20 12:30:00,65.12,65.14,65.11,65.13,20200.0,51.4865,51.5023,51.4786,51.4944,20200.0
2012-09-20 12:35:00,65.14,65.18,65.14,65.16,17900.0,51.5023,51.5339,51.5023,51.5181,17900.0
2012-09-20 12:40:00,65.16,65.2,65.14,65.14,32900.0,51.5181,51.5497,51.5023,51.5023,32900.0
2012-09-20 12:45:00,65.14,65.14,65.0,65.04,26300.0,51.5023,51.5023,51.3916,51.4232,26300.0
2012-09-20 12:50:00,65.04,65.12,65.03,65.08,17200.0,51.4232,51.4865,51.4153,51.4549,17200.0
2012-09-20 12:55:00,65.06,65.09,65.04,65.05,17500.0,51.439,51.4628,51.4232,51.4311,17500.0
2012-09-20 13:00:00,65.04,65.05,64.99,65.0,18800.0,51.4232,51.4311,51.3837,51.3916,18800.0
2012-09-20 13:05:00,65.0,65.16,65.0,65.15,26400.0,51.3916,51.5181,51.3916,51.5102,26400.0
2012-09-20 13:10:00,65.15,65.2,65.13,65.2,21400.0,51.5102,51.5497,51.4944,51.5497,21400.0
2012-09-20 13:15:00,65.2,65.2,65.12,65.18,20700.0,51.5497,51.5497,51.4865,51.5339,20700.0
2012-09-20 13:20:00,65.17,65.18,65.15,65.18,10100.0,51.526,51.5339,51.5102,51.5339,10100.0
2012-09-20 13:25:00,65.18,65.28,65.17,65.26,13000.0,51.5339,51.613,51.526,51.5972,13000.0
2012-09-20 13:30:00,65.27,65.31,65.27,65.31,11400.0,51.6051,51.6367,51.6051,51.6367,11400.0
2012-09-20 13:35:00,65.31,65.37,65.3,65.31,15500.0,51.6367,51.6841,51.6288,51.6367,15500.0
2012-09-20 13:40:00,65.32,65.32,65.27,65.28,7700.0,51.6446,51.6446,51.6051,51.613,7700.0
2012-09-20 13:45:00,65.28,65.29,65.26,65.29,12100.0,51.613,51.6209,51.5972,51.6209,12100.0
2012-09-20 13:50:00,65.28,65.32,65.22,65.26,28800.0,51.613,51.6446,51.5655,51.5972,28800.0
2012-09-20 13:55:00,65.26,65.28,65.25,65.26,9900.0,51.5972,51.613,51.5893,51.5972,9900.0
2012-09-20 14:00:00,65.29,65.3,65.28,65.29,18700.0,51.6209,51.6288,51.613,51.6209,18700.0
2012-09-20 14:05:00,65.29,65.35,65.29,65.32,23300.0,51.6209,51.6683,51.6209,51.6446,23300.0
2012-09-20 14:10:00,65.32,65.38,65.31,65.34,16100.0,51.6446,51.692,51.6367,51.6604,16100.0
2012-09-20 14:15:00,65.34,65.34,65.28,65.28,18400.0,51.6604,51.6604,51.613,51.613,18400.0
2012-09-20 14:20:00,65.29,65.33,65.28,65.33,20100.0,51.6209,51.6525,51.613,51.6525,20100.0
2012-09-20 14:25:00,65.33,65.39,65.31,65.35,26500.0,51.6525,51.7,51.6367,51.6683,26500.0
2012-09-20 14:30:00,65.34,65.35,65.3,65.32,27700.0,51.6604,51.6683,51.6288,51.6446,27700.0
2012-09-20 14:35:00,65.31,65.31,65.22,65.22,22700.0,51.6367,51.6367,51.5655,51.5655,22700.0
2012-09-20 14:40:00,65.23,65.27,65.2,65.2,27400.0,51.5734,51.6051,51.5497,51.5497,27400.0
2012-09-20 14:45:00,65.2,65.22,65.15,65.15,43800.0,51.5497,51.5655,51.5102,51.5102,43800.0
2012-09-20 14:50:00,65.15,65.16,65.11,65.12,34500.0,51.5102,51.5181,51.4786,51.4865,34500.0
2012-09-20 14:55:00,65.12,65.16,65.1,65.14,28800.0,51.4865,51.5181,51.4707,51.5023,28800.0
2012-09-20 15:00:00,65.15,65.2,65.14,65.18,29100.0,51.5102,51.5497,51.5023,51.5339,29100.0
2012-09-20 15:05:00,65.18,65.28,65.17,65.22,48800.0,51.5339,51.613,51.526,51.5655,48800.0
2012-09-20 15:10:00,65.2,65.23,65.18,65.21,28600.0,51.5497,51.5734,51.5339,51.5576,28600.0
2012-09-20 15:15:00,65.21,65.24,65.2,65.24,23900.0,51.5576,51.5814,51.5497,51.5814,23900.0
2012-09-20 15:20:00,65.23,65.31,65.23,65.25,30300.0,51.5734,51.6367,51.5734,51.5893,30300.0
2012-09-20 15:25:00,65.25,65.29,65.21,65.27,38700.0,51.5893,51.6209,51.5576,51.6051,38700.0
2012-09-20 15:30:00,65.26,65.3,65.26,65.28,26300.0,51.5972,51.6288,51.5972,51.613,26300.0
2012-09-20 15:35:00,65.28,65.3,65.24,65.26,36200.0,51.613,51.6288,51.5814,51.5972,36200.0
2012-09-20 15:40:00,65.24,65.26,65.17,65.21,51600.0,51.5814,51.5972,51.526,51.5576,51600.0
2012-09-20 15:45:00,65.21,65.22,65.12,65.13,60700.0,51.5576,51.5655,51.4865,51.4944,60700.0
2012-09-20 15:50:00,65.13,65.17,65.11,65.13,97900.0,51.4944,51.526,51.4786,51.4944,97900.0
2012-09-20 15:55:00,65.13,65.21,65.1,65.2,232800.0,51.4944,51.5576,51.4707,51.5497,232800.0
2012-09-21 09:30:00,65.58,65.78,65.2,65.45,635200.0,51.8502,52.0083,51.5497,51.7474,635200.0
2012-09-21 09:35:00,65.47,65.56,65.28,65.52,22600.0,51.7632,51.8344,51.613,51.8027,22600.0
2012-09-21 09:40:00,65.51,65.59,65.31,65.47,33500.0,51.7948,51.8581,51.6367,51.7632,33500.0
2012-09-21 09:45:00,65.47,65.64,65.47,65.61,25900.0,51.7632,51.8976,51.7632,51.8739,25900.0
2012-09-21 09:50:00,65.61,65.78,65.56,65.78,15800.0,51.8739,52.0083,51.8344,52.0083,15800.0
2012-09-21 09:55:00,65.78,65.84,65.77,65.84,45500.0,52.0083,52.0557,52.0004,52.0557,45500.0
2012-09-21 10:00:00,65.85,65.87,65.65,65.69,42000.0,52.0636,52.0795,51.9055,51.9371,42000.0
2012-09-21 10:05:00,65.69,65.75,65.66,65.72,21300.0,51.9371,51.9846,51.9134,51.9609,21300.0
2012-09-21 10:10:00,65.72,65.77,65.71,65.72,21500.0,51.9609,52.0004,51.953,51.9609,21500.0
2012-09-21 10:15:00,65.72,65.8,65.71,65.8,18200.0,51.9609,52.0241,51.953,52.0241,18200.0
2012-09-21 10:20:00,65.79,65.84,65.74,65.82,21900.0,52.0162,52.0557,51.9767,52.0399,21900.0
2012-09-21 10:25:00,65.82,65.88,65.82,65.87,14100.0,52.0399,52.0874,52.0399,52.0795,14100.0
2012-09-21 10:30:00,65.87,65.88,65.82,65.83,21100.0,52.0795,52.0874,52.0399,52.0478,21100.0
2012-09-21 10:35:00,65.83,65.83,65.63,65.65,32800.0,52.0478,52.0478,51.8897,51.9055,32800.0
2012-09-21 10:40:00,65.65,65.66,65.62,65.63,20600.0,51.9055,51.9134,51.8818,51.8897,20600.0
2012-09-21 10:45:00,65.63,65.63,65.52,65.52,19700.0,51.8897,51.8897,51.8027,51.8027,19700.0
2012-09-21 10:50:00,65.53,65.57,65.47,65.5,33300.0,51.8106,51.8423,51.7632,51.7869,33300.0
2012-09-21 10:55:00,65.5,65.5,65.43,65.44,14700.0,51.7869,51.7869,51.7316,51.7395,14700.0
2012-09-21 11:00:00,65.44,65.51,65.43,65.49,24900.0,51.7395,51.7948,51.7316,51.779,24900.0
2012-09-21 11:05:00,65.5,65.5,65.44,65.45,18800.0,51.7869,51.7869,51.7395,51.7474,18800.0
2012-09-21 11:10:00,65.43,65.47,65.43,65.45,25700.0,51.7316,51.7632,51.7316,51.7474,25700.0
2012-09-21 11:15:00,65.45,65.47,65.44,65.45,8400.0,51.7474,51.7632,51.7395,51.7474,8400.0
2012-09-21 11:20:00,65.45,65.46,65.41,65.46,29600.0,51.7474,51.7553,51.7158,51.7553,29600.0
2012-09-21 11:25:00,65.45,65.45,65.4,65.4,24400.0,51.7474,51.7474,51.7079,51.7079,24400.0
2012-09-21 11:30:00,65.4,65.4,65.33,65.34,24100.0,51.7079,51.7079,51.6525,51.6604,24100.0
2012-09-21 11:35:00,65.35,65.36,65.29,65.3,20100.0,51.6683,51.6762,51.6209,51.6288,20100.0
2012-09-21 11:40:00,65.3,65.34,65.29,65.34,14100.0,51.6288,51.6604,51.6209,51.6604,14100.0
2012-09-21 11:45:00,65.34,65.45,65.34,65.45,16600.0,51.6604,51.7474,51.6604,51.7474,16600.0
2012-09-21 11:50:00,65.45,65.45,65.43,65.45,11100.0,51.7474,51.7474,51.7316,51.7474,11100.0
2012-09-21 11:55:00,65.45,65.45,65.43,65.45,12100.0,51.7474,51.7474,51.7316,51.7474,12100.0
2012-09-21 12:00:00,65.45,65.53,65.44,65.53,19600.0,51.7474,51.8106,51.7395,51.8106,19600.0
2012-09-21 12:05:00,65.53,65.54,65.49,65.5,11500.0,51.8106,51.8185,51.779,51.7869,11500.0
2012-09-21 12:10:00,65.49,65.5,65.47,65.48,11100.0,51.779,51.7869,51.7632,51.7711,11100.0
2012-09-21 12:15:00,65.47,65.48,65.45,65.46,14800.0,51.7632,51.7711,51.7474,51.7553,14800.0
2012-09-21 12:20:00,65.46,65.47,65.35,65.36,23100.0,51.7553,51.7632,51.6683,51.6762,23100.0
2012-09-21 12:25:00,65.34,65.4,65.34,65.37,17500.0,51.6604,51.7079,51.6604,51.6841,17500.0
2012-09-21 12:30:00,65.38,65.38,65.35,65.35,7700.0,51.692,51.692,51.6683,51.6683,7700.0
2012-09-21 12:35:00,65.35,65.36,65.31,65.32,13000.0,51.6683,51.6762,51.6367,51.6446,13000.0
2012-09-21 12:40:00,65.31,65.41,65.31,65.41,24400.0,51.6367,51.7158,51.6367,51.7158,24400.0
2012-09-21 12:45:00,65.41,65.42,65.39,65.39,11100.0,51.7158,51.7237,51.7,51.7,11100.0
2012-09-21 12:50:00,65.39,65.4,65.38,65.38,7000.0,51.7,51.7079,51.692,51.692,7000.0
2012-09-21 12:55:00,65.38,65.4,65.36,65.37,14100.0,51.692,51.7079,51.6762,51.6841,14100.0
2012-09-21 13:00:00,65.37,65.38,65.35,65.37,15400.0,51.6841,51.692,51.6683,51.6841,15400.0
2012-09-21 13:05:00,65.36,65.38,65.36,65.38,16000.0,51.6762,51.692,51.6762,51.692,16000.0
2012-09-21 13:10:00,65.37,65.42,65.37,65.38,14500.0,51.6841,51.7237,51.6841,51.692,14500.0
2012-09-21 13:15:00,65.38,65.44,65.38,65.43,19100.0,51.692,51.7395,51.692,51.7316,19100.0
2012-09-21 13:20:00,65.43,65.43,65.42,65.42,7400.0,51.7316,51.7316,51.7237,51.7237,7400.0
2012-09-21 13:25:00,65.42,65.43,65.4,65.4,8400.0,51.7237,51.7316,51.7079,51.7079,8400.0
2012-09-21 13:30:00,65.41,65.41,65.39,65.39,7200.0,51.7158,51.7158,51.7,51.7,7200.0
2012-09-21 13:35:00,65.4,65.46,65.4,65.46,26500.0,51.7079,51.7553,51.7079,51.7553,26500.0
2012-09-21 13:40:00,65.46,65.51,65.45,65.5,24200.0,51.7553,51.7948,51.7474,51.7869,24200.0
2012-09-21 13:45:00,65.5,65.51,65.47,65.47,12900.0,51.7869,51.7948,51.7632,51.7632,12900.0
2012-09-21 13:50:00,65.47,65.55,65.47,65.54,21100.0,51.7632,51.8265,51.7632,51.8185,21100.0
2012-09-21 13:55:00,65.54,65.54,65.5,65.53,14200.0,51.8185,51.8185,51.7869,51.8106,14200.0
2012-09-21 14:00:00,65.52,65.53,65.5,65.51,10200.0,51.8027,51.8106,51.7869,51.7948,10200.0
2012-09-21 14:05:00,65.51,65.55,65.51,65.55,16700.0,51.7948,51.8265,51.7948,51.8265,16700.0
2012-09-21 14:10:00,65.55,65.55,65.52,65.52,12100.0,51.8265,51.8265,51.8027,51.8027,12100.0
2012-09-21 14:15:00,65.52,65.53,65.47,65.47,20900.0,51.8027,51.8106,51.7632,51.7632,20900.0
2012-09-21 14:20:00,65.48,65.48,65.41,65.42,14600.0,51.7711,51.7711,51.7158,51.7237,14600.0
2012-09-21 14:25:00,65.42,65.44,65.4,65.4,32100.0,51.7237,51.7395,51.7079,51.7079,32100.0
2012-09-21 14:30:00,65.41,65.42,65.4,65.4,31600.0,51.7158,51.7237,51.7079,51.7079,31600.0
2012-09-21 14:35:00,65.39,65.4,65.37,65.39,14700.0,51.7,51.7079,51.6841,51.7,14700.0
2012-09-21 14:40:00,65.39,65.44,65.39,65.43,21900.0,51.7,51.7395,51.7,51.7316,21900.0
2012-09-21 14:45:00,65.44,65.48,65.43,65.44,17200.0,51.7395,51.7711,51.7316,51.7395,17200.0
2012-09-21 14:50:00,65.45,65.45,65.41,65.43,29500.0,51.7474,51.7474,51.7158,51.7316,29500.0
2012-09-21 14:55:00,65.43,65.5,65.42,65.49,34900.0,51.7316,51.7869,51.7237,51.779,34900.0
2012-09-21 15:00:00,65.49,65.5,65.46,65.47,24200.0,51.779,51.7869,51.7553,51.7632,24200.0
2012-09-21 15:05:00,65.47,65.48,65.45,65.48,29800.0,51.7632,51.7711,51.7474,51.7711,29800.0
2012-09-21 15:10:00,65.48,65.5,65.46,65.48,39500.0,51.7711,51.7869,51.7553,51.7711,39500.0
2012-09-21 15:15:00,65.48,65.49,65.46,65.47,19400.0,51.7711,51.779,51.7553,51.7632,19400.0
2012-09-21 15:20:00,65.46,65.5,65.44,65.49,39800.0,51.7553,51.7869,51.7395,51.779,39800.0
2012-09-21 15:25:00,65.5,65.5,65.44,65.45,42100.0,51.7869,51.7869,51.7395,51.7474,42100.0
2012-09-21 15:30:00,65.45,65.45,65.4,65.4,55100.0,51.7474,51.7474,51.7079,51.7079,55100.0
2012-09-21 15:35:00,65.4,65.4,65.34,65.34,31100.0,51.7079,51.7079,51.6604,51.6604,31100.0
2012-09-21 15:40:00,65.34,65.4,65.34,65.38,53000.0,51.6604,51.7079,51.6604,51.692,53000.0
2012-09-21 15:45:00,65.39,65.41,65.31,65.31,83600.0,51.7,51.7158,51.6367,51.6367,83600.0
2012-09-21 15:50:00,65.31,65.35,65.28,65.31,102300.0,51.6367,51.6683,51.613,51.6367,102300.0
2012-09-21 15:55:00,65.31,65.32,65.25,65.27,153600.0,51.6367,51.6446,51.5893,51.6051,153600.0
2012-09-24 09:30:00,65.16,65.16,64.45,64.7,98000.0,51.5181,51.5181,50.9568,51.1544,98000.0
2012-09-24 09:35:00,64.66,64.81,64.5,64.81,40700.0,51.1228,51.2414,50.9963,51.2414,40700.0
2012-09-24 09:40:00,64.75,64.86,64.74,64.75,24000.0,51.1939,51.2809,51.186,51.1939,24000.0
2012-09-24 09:45:00,64.77,64.83,64.7,64.82,25200.0,51.2098,51.2572,51.1544,51.2493,25200.0
2012-09-24 09:50:00,64.82,64.85,64.77,64.8,19400.0,51.2493,51.273,51.2098,51.2335,19400.0
2012-09-24 09:55:00,64.8,64.88,64.8,64.87,13600.0,51.2335,51.2967,51.2335,51.2888,13600.0
2012-09-24 10:00:00,64.87,64.92,64.83,64.86,30700.0,51.2888,51.3284,51.2572,51.2809,30700.0
2012-09-24 10:05:00,64.88,64.95,64.88,64.89,14300.0,51.2967,51.3521,51.2967,51.3046,14300.0
2012-09-24 10:10:00,64.88,64.92,64.84,64.85,18400.0,51.2967,51.3284,51.2651,51.273,18400.0
2012-09-24 10:15:00,64.85,64.89,64.8,64.83,19000.0,51.273,51.3046,51.2335,51.2572,19000.0
2012-09-24 10:20:00,64.83,64.94,64.83,64.91,14500.0,51.2572,51.3442,51.2572,51.3204,14500.0
2012-09-24 10:25:00,64.9,65.01,64.87,65.01,7400.0,51.3125,51.3995,51.2888,51.3995,7400.0
2012-09-24 10:30:00,65.02,65.08,65.01,65.05,13000.0,51.4074,51.4549,51.3995,51.4311,13000.0
2012-09-24 10:35:00,65.06,65.13,65.04,65.12,31200.0,51.439,51.4944,51.4232,51.4865,31200.0
2012-09-24 10:40:00,65.13,65.24,65.13,65.22,30200.0,51.4944,51.5814,51.4944,51.5655,30200.0
2012-09-24 10:45:00,65.21,65.29,65.21,65.26,27700.0,51.5576,51.6209,51.5576,51.5972,27700.0
2012-09-24 10:50:00,65.25,65.37,65.25,65.37,29000.0,51.5893,51.6841,51.5893,51.6841,29000.0
2012-09-24 10:55:00,65.37,65.48,65.36,65.45,27200.0,51.6841,51.7711,51.6762,51.7474,27200.0
2012-09-24 11:00:00,65.44,65.55,65.41,65.53,43600.0,51.7395,51.8265,51.7158,51.8106,43600.0
2012-09-24 11:05:00,65.53,65.6,65.47,65.6,56400.0,51.8106,51.866,51.7632,51.866,56400.0
2012-09-24 11:10:00,65.59,65.61,65.51,65.55,34700.0,51.8581,51.8739,51.7948,51.8265,34700.0
2012-09-24 11:15:00,65.54,65.6,65.53,65.55,36600.0,51.8185,51.866,51.8106,51.8265,36600.0
2012-09-24 11:20:00,65.56,65.56,65.46,65.49,19000.0,51.8344,51.8344,51.7553,51.779,19000.0
2012-09-24 11:25:00,65.49,65.5,65.45,65.48,12000.0,51.779,51.7869,51.7474,51.7711,12000.0
2012-09-24 11:30:00,65.49,65.58,65.49,65.56,24000.0,51.779,51.8502,51.779,51.8344,24000.0
2012-09-24 11:35:00,65.57,65.62,65.5,65.5,24900.0,51.8423,51.8818,51.7869,51.7869,24900.0
2012-09-24 11:40:00,65.49,65.59,65.46,65.57,16400.0,51.779,51.8581,51.7553,51.8423,16400.0
2012-09-24 11:45:00,65.58,65.58,65.48,65.5,18800.0,51.8502,51.8502,51.7711,51.7869,18800.0
2012-09-24 11:50:00,65.51,65.51,65.47,65.48,19000.0,51.7948,51.7948,51.7632,51.7711,19000.0
2012-09-24 11:55:00,65.47,65.51,65.47,65.51,16700.0,51.7632,51.7948,51.7632,51.7948,16700.0
2012-09-24 12:00:00,65.51,65.51,65.47,65.49,27200.0,51.7948,51.7948,51.7632,51.779,27200.0
2012-09-24 12:05:00,65.5,65.55,65.49,65.51,34000.0,51.7869,51.8265,51.779,51.7948,34000.0
2012-09-24 12:10:00,65.52,65.56,65.48,65.5,32900.0,51.8027,51.8344,51.7711,51.7869,32900.0
2012-09-24 12:15:00,65.5,65.5,65.45,65.46,18100.0,51.7869,51.7869,51.7474,51.7553,18100.0
2012-09-24 12:20:00,65.45,65.5,65.45,65.46,11200.0,51.7474,51.7869,51.7474,51.7553,11200.0
2012-09-24 12:25:00,65.46,65.5,65.46,65.47,16900.0,51.7553,51.7869,51.7553,51.7632,16900.0
2012-09-24 12:30:00,65.47,65.48,65.44,65.45,17600.0,51.7632,51.7711,51.7395,51.7474,17600.0
2012-09-24 12:35:00,65.44,65.46,65.44,65.44,5800.0,51.7395,51.7553,51.7395,51.7395,5800.0
2012-09-24 12:40:00,65.46,65.53,65.44,65.53,10800.0,51.7553,51.8106,51.7395,51.8106,10800.0
2012-09-24 12:45:00,65.52,65.58,65.52,65.58,24800.0,51.8027,51.8502,51.8027,51.8502,24800.0
2012-09-24 12:50:00,65.58,65.61,65.57,65.59,16000.0,51.8502,51.8739,51.8423,51.8581,16000.0
2012-09-24 12:55:00,65.59,65.62,65.57,65.62,8900.0,51.8581,51.8818,51.8423,51.8818,8900.0
2012-09-24 13:00:00,65.63,65.66,65.62,65.63,25200.0,51.8897,51.9134,51.8818,51.8897,25200.0
2012-09-24 13:05:00,65.64,65.67,65.62,65.67,8500.0,51.8976,51.9213,51.8818,51.9213,8500.0
2012-09-24 13:10:00,65.69,65.72,65.68,65.68,22600.0,51.9371,51.9609,51.9292,51.9292,22600.0
2012-09-24 13:15:00,65.68,65.68,65.62,65.65,12000.0,51.9292,51.9292,51.8818,51.9055,12000.0
2012-09-24 13:20:00,65.64,65.66,65.62,65.65,11200.0,51.8976,51.9134,51.8818,51.9055,11200.0
2012-09-24 13:25:00,65.65,65.68,65.64,65.65,7400.0,51.9055,51.9292,51.8976,51.9055,7400.0
2012-09-24 13:30:00,65.65,65.65,65.63,65.64,17000.0,51.9055,51.9055,51.8897,51.8976,17000.0
2012-09-24 13:35:00,65.65,65.66,65.64,65.65,10200.0,51.9055,51.9134,51.8976,51.9055,10200.0
2012-09-24 13:40:00,65.66,65.69,65.65,65.69,19700.0,51.9134,51.9371,51.9055,51.9371,19700.0
2012-09-24 13:45:00,65.68,65.72,65.65,65.72,31100.0,51.9292,51.9609,51.9055,51.9609,31100.0
2012-09-24 13:50:00,65.72,65.73,65.68,65.73,9800.0,51.9609,51.9688,51.9292,51.9688,9800.0
2012-09-24 13:55:00,65.73,65.78,65.73,65.78,23600.0,51.9688,52.0083,51.9688,52.0083,23600.0
2012-09-24 14:00:00,65.78,65.84,65.77,65.8,19700.0,52.0083,52.0557,52.0004,52.0241,19700.0
2012-09-24 14:05:00,65.8,65.86,65.8,65.84,18600.0,52.0241,52.0716,52.0241,52.0557,18600.0
2012-09-24 14:10:00,65.84,65.88,65.82,65.84,35400.0,52.0557,52.0874,52.0399,52.0557,35400.0
2012-09-24 14:15:00,65.84,65.92,65.83,65.92,31300.0,52.0557,52.119,52.0478,52.119,31300.0
2012-09-24 14:20:00,65.92,65.94,65.89,65.91,32300.0,52.119,52.1348,52.0953,52.1111,32300.0
2012-09-24 14:25:00,65.92,65.94,65.88,65.93,19100.0,52.119,52.1348,52.0874,52.1269,19100.0
2012-09-24 14:30:00,65.93,65.95,65.91,65.92,21600.0,52.1269,52.1427,52.1111,52.119,21600.0
2012-09-24 14:35:00,65.93,65.99,65.93,65.98,18300.0,52.1269,52.1743,52.1269,52.1664,18300.0
2012-09-24 14:40:00,65.97,66.0,65.96,65.99,37600.0,52.1585,52.1822,52.1506,52.1743,37600.0
2012-09-24 14:45:00,65.99,66.03,65.99,66.03,19800.0,52.1743,52.206,52.1743,52.206,19800.0
2012-09-24 14:50:00,66.02,66.1,66.01,66.05,45500.0,52.1981,52.2613,52.1901,52.2218,45500.0
2012-09-24 14:55:00,66.06,66.06,65.95,65.97,22500.0,52.2297,52.2297,52.1427,52.1585,22500.0
2012-09-24 15:00:00,65.98,66.0,65.9,65.91,27900.0,52.1664,52.1822,52.1032,52.1111,27900.0
2012-09-24 15:05:00,65.9,65.97,65.9,65.96,28900.0,52.1032,52.1585,52.1032,52.1506,28900.0
2012-09-24 15:10:00,65.95,65.95,65.88,65.9,29300.0,52.1427,52.1427,52.0874,52.1032,29300.0
2012-09-24 15:15:00,65.9,65.93,65.86,65.93,29500.0,52.1032,52.1269,52.0716,52.1269,29500.0
2012-09-24 15:20:00,65.94,66.0,65.93,66.0,27200.0,52.1348,52.1822,52.1269,52.1822,27200.0
2012-09-24 15:25:00,66.0,66.05,65.97,66.05,32800.0,52.1822,52.2218,52.1585,52.2218,32800.0
2012-09-24 15:30:00,66.04,66.04,65.86,65.86,42400.0,52.2139,52.2139,52.0716,52.0716,42400.0
2012-09-24 15:35:00,65.85,65.93,65.84,65.92,36600.0,52.0636,52.1269,52.0557,52.119,36600.0
2012-09-24 15:40:00,65.92,65.94,65.84,65.84,42900.0,52.119,52.1348,52.0557,52.0557,42900.0
2012-09-24 15:45:00,65.84,65.84,65.77,65.82,45800.0,52.0557,52.0557,52.0004,52.0399,45800.0
2012-09-24 15:50:00,65.81,65.82,65.72,65.76,61400.0,52.032,52.0399,51.9609,51.9925,61400.0
2012-09-24 15:55:00,65.76,65.81,65.74,65.8,72900.0,51.9925,52.032,51.9767,52.0241,72900.0
2012-09-25 09:30:00,65.83,66.0,65.41,65.79,93400.0,52.0478,52.1822,51.7158,52.0162,93400.0
2012-09-25 09:35:00,65.78,65.98,65.77,65.88,53600.0,52.0083,52.1664,52.0004,52.0874,53600.0
2012-09-25 09:40:00,65.89,65.96,65.81,65.9,26400.0,52.0953,52.1506,52.032,52.1032,26400.0
2012-09-25 09:45:00,65.88,65.89,65.69,65.76,21300.0,52.0874,52.0953,51.9371,51.9925,21300.0
2012-09-25 09:50:00,65.76,65.76,65.61,65.62,17700.0,51.9925,51.9925,51.8739,51.8818,17700.0
2012-09-25 09:55:00,65.6,65.62,65.46,65.52,36500.0,51.866,51.8818,51.7553,51.8027,36500.0
2012-09-25 10:00:00,65.56,65.68,65.5,65.68,38700.0,51.8344,51.9292,51.7869,51.9292,38700.0
2012-09-25 10:05:00,65.67,65.74,65.66,65.72,25100.0,51.9213,51.9767,51.9134,51.9609,25100.0
2012-09-25 10:10:00,65.72,65.83,65.71,65.8,59800.0,51.9609,52.0478,51.953,52.0241,59800.0
2012-09-25 10:15:00,65.81,65.82,65.77,65.8,16800.0,52.032,52.0399,52.0004,52.0241,16800.0
2012-09-25 10:20:00,65.81,65.82,65.76,65.77,63300.0,52.032,52.0399,51.9925,52.0004,63300.0
2012-09-25 10:25:00,65.77,65.8,65.75,65.75,34100.0,52.0004,52.0241,51.9846,51.9846,34100.0
2012-09-25 10:30:00,65.75,65.76,65.67,65.67,13500.0,51.9846,51.9925,51.9213,51.9213,13500.0
2012-09-25 10:35:00,65.67,65.7,65.62,65.62,12800.0,51.9213,51.9451,51.8818,51.8818,12800.0
2012-09-25 10:40:00,65.62,65.62,65.49,65.5,31000.0,51.8818,51.8818,51.779,51.7869,31000.0
2012-09-25 10:45:00,65.51,65.64,65.5,65.56,29200.0,51.7948,51.8976,51.7869,51.8344,29200.0
2012-09-25 10:50:00,65.58,65.59,65.5,65.5,31800.0,51.8502,51.8581,51.7869,51.7869,31800.0
2012-09-25 10:55:00,65.51,65.61,65.46,65.46,41800.0,51.7948,51.8739,51.7553,51.7553,41800.0
2012-09-25 11:00:00,65.47,65.52,65.42,65.42,72200.0,51.7632,51.8027,51.7237,51.7237,72200.0
2012-09-25 11:05:00,65.42,65.47,65.4,65.47,51800.0,51.7237,51.7632,51.7079,51.7632,51800.0
2012-09-25 11:10:00,65.47,65.48,65.42,65.44,99300.0,51.7632,51.7711,51.7237,51.7395,99300.0
2012-09-25 11:15:00,65.44,65.46,65.42,65.43,13800.0,51.7395,51.7553,51.7237,51.7316,13800.0
2012-09-25 11:20:00,65.44,65.45,65.4,65.44,74800.0,51.7395,51.7474,51.7079,51.7395,74800.0
2012-09-25 11:25:00,65.43,65.45,65.38,65.38,36100.0,51.7316,51.7474,51.692,51.692,36100.0
2012-09-25 11:30:00,65.38,65.43,65.36,65.42,19400.0,51.692,51.7316,51.6762,51.7237,19400.0
2012-09-25 11:35:00,65.43,65.44,65.41,65.42,8600.0,51.7316,51.7395,51.7158,51.7237,8600.0
2012-09-25 11:40:00,65.41,65.42,65.33,65.33,12000.0,51.7158,51.7237,51.6525,51.6525,12000.0
2012-09-25 11:45:00,65.32,65.37,65.31,65.34,19600.0,51.6446,51.6841,51.6367,51.6604,19600.0
2012-09-25 11:50:00,65.33,65.37,65.3,65.36,16100.0,51.6525,51.6841,51.6288,51.6762,16100.0
2012-09-25 11:55:00,65.36,65.36,65.31,65.31,25800.0,51.6762,51.6762,51.6367,51.6367,25800.0
2012-09-25 12:00:00,65.32,65.32,65.23,65.24,41100.0,51.6446,51.6446,51.5734,51.5814,41100.0
2012-09-25 12:05:00,65.25,65.3,65.25,65.27,20100.0,51.5893,51.6288,51.5893,51.6051,20100.0
2012-09-25 12:10:00,65.27,65.28,65.19,65.26,85200.0,51.6051,51.613,51.5418,51.5972,85200.0
2012-09-25 12:15:00,65.26,65.27,65.15,65.17,53200.0,51.5972,51.6051,51.5102,51.526,53200.0
2012-09-25 12:20:00,65.18,65.23,65.16,65.23,11900.0,51.5339,51.5734,51.5181,51.5734,11900.0
2012-09-25 12:25:00,65.23,65.24,65.15,65.18,17900.0,51.5734,51.5814,51.5102,51.5339,17900.0
2012-09-25 12:30:00,65.18,65.25,65.15,65.24,16200.0,51.5339,51.5893,51.5102,51.5814,16200.0
2012-09-25 12:35:00,65.24,65.24,65.06,65.06,41900.0,51.5814,51.5814,51.439,51.439,41900.0
2012-09-25 12:40:00,65.08,65.08,65.0,65.03,17000.0,51.4549,51.4549,51.3916,51.4153,17000.0
2012-09-25 12:45:00,65.02,65.09,65.01,65.09,12700.0,51.4074,51.4628,51.3995,51.4628,12700.0
2012-09-25 12:50:00,65.09,65.09,65.05,65.07,12200.0,51.4628,51.4628,51.4311,51.4469,12200.0
2012-09-25 12:55:00,65.05,65.1,65.03,65.08,12700.0,51.4311,51.4707,51.4153,51.4549,12700.0
2012-09-25 13:00:00,65.09,65.09,65.0,65.04,11000.0,51.4628,51.4628,51.3916,51.4232,11000.0
2012-09-25 13:05:00,65.03,65.05,64.93,64.95,22400.0,51.4153,51.4311,51.3363,51.3521,22400.0
2012-09-25 13:10:00,64.94,65.0,64.89,64.98,25200.0,51.3442,51.3916,51.3046,51.3758,25200.0
2012-09-25 13:15:00,64.99,65.04,64.99,64.99,11200.0,51.3837,51.4232,51.3837,51.3837,11200.0
2012-09-25 13:20:00,64.98,65.04,64.96,65.03,11700.0,51.3758,51.4232,51.36,51.4153,11700.0
2012-09-25 13:25:00,65.04,65.07,65.01,65.05,27200.0,51.4232,51.4469,51.3995,51.4311,27200.0
2012-09-25 13:30:00,65.05,65.23,65.05,65.17,33600.0,51.4311,51.5734,51.4311,51.526,33600.0
2012-09-25 13:35:00,65.19,65.24,65.18,65.19,8900.0,51.5418,51.5814,51.5339,51.5418,8900.0
2012-09-25 13:40:00,65.18,65.21,65.15,65.2,32200.0,51.5339,51.5576,51.5102,51.5497,32200.0
2012-09-25 13:45:00,65.21,65.24,65.2,65.21,20300.0,51.5576,51.5814,51.5497,51.5576,20300.0
2012-09-25 13:50:00,65.21,65.24,65.19,65.23,25900.0,51.5576,51.5814,51.5418,51.5734,25900.0
2012-09-25 13:55:00,65.23,65.31,65.23,65.3,17100.0,51.5734,51.6367,51.5734,51.6288,17100.0
2012-09-25 14:00:00,65.3,65.34,65.25,65.25,21100.0,51.6288,51.6604,51.5893,51.5893,21100.0
2012-09-25 14:05:00,65.24,65.27,65.23,65.24,9600.0,51.5814,51.6051,51.5734,51.5814,9600.0
2012-09-25 14:10:00,65.24,65.31,65.24,65.31,11300.0,51.5814,51.6367,51.5814,51.6367,11300.0
2012-09-25 14:15:00,65.31,65.35,65.22,65.24,20200.0,51.6367,51.6683,51.5655,51.5814,20200.0
2012-09-25 14:20:00,65.22,65.24,65.17,65.22,10800.0,51.5655,51.5814,51.526,51.5655,10800.0
2012-09-25 14:25:00,65.21,65.22,65.09,65.13,35900.0,51.5576,51.5655,51.4628,51.4944,35900.0
2012-09-25 14:30:00,65.12,65.13,65.06,65.08,31800.0,51.4865,51.4944,51.439,51.4549,31800.0
2012-09-25 14:35:00,65.08,65.11,65.04,65.08,22800.0,51.4549,51.4786,51.4232,51.4549,22800.0
2012-09-25 14:40:00,65.07,65.14,65.02,65.1,22800.0,51.4469,51.5023,51.4074,51.4707,22800.0
2012-09-25 14:45:00,65.1,65.1,64.98,65.06,30400.0,51.4707,51.4707,51.3758,51.439,30400.0
2012-09-25 14:50:00,65.08,65.12,65.06,65.08,14600.0,51.4549,51.4865,51.439,51.4549,14600.0
2012-09-25 14:55:00,65.09,65.09,64.96,64.96,20600.0,51.4628,51.4628,51.36,51.36,20600.0
2012-09-25 15:00:00,64.97,65.06,64.94,65.04,59400.0,51.3679,51.439,51.3442,51.4232,59400.0
2012-09-25 15:05:00,65.04,65.04,64.94,64.96,42500.0,51.4232,51.4232,51.3442,51.36,42500.0
2012-09-25 15:10:00,64.95,64.98,64.77,64.92,57800.0,51.3521,51.3758,51.2098,51.3284,57800.0
2012-09-25 15:15:00,64.93,64.99,64.92,64.95,23900.0,51.3363,51.3837,51.3284,51.3521,23900.0
2012-09-25 15:20:00,64.95,65.15,64.95,65.09,42500.0,51.3521,51.5102,51.3521,51.4628,42500.0
2012-09-25 15:25:00,65.09,65.1,64.95,65.04,19500.0,51.4628,51.4707,51.3521,51.4232,19500.0
2012-09-25 15:30:00,65.03,65.2,65.01,65.19,76200.0,51.4153,51.5497,51.3995,51.5418,76200.0
2012-09-25 15:35:00,65.19,65.24,65.06,65.06,54100.0,51.5418,51.5814,51.439,51.439,54100.0
2012-09-25 15:40:00,65.05,65.13,65.02,65.02,72200.0,51.4311,51.4944,51.4074,51.4074,72200.0
2012-09-25 15:45:00,65.01,65.08,65.0,65.02,89100.0,51.3995,51.4549,51.3916,51.4074,89100.0
2012-09-25 15:50:00,65.01,65.05,64.95,65.04,80000.0,51.3995,51.4311,51.3521,51.4232,80000.0
2012-09-25 15:55:00,65.04,65.05,64.92,64.93,222600.0,51.4232,51.4311,51.3284,51.3363,222600.0
2012-09-26 09:30:00,64.92,64.96,64.34,64.74,92700.0,51.3284,51.36,50.8698,51.186,92700.0
2012-09-26 09:35:00,64.76,64.96,64.7,64.9,35300.0,51.2018,51.36,51.1544,51.3125,35300.0
2012-09-26 09:40:00,64.9,64.91,64.65,64.78,70600.0,51.3125,51.3204,51.1149,51.2177,70600.0
2012-09-26 09:45:00,64.74,64.82,64.68,64.74,23000.0,51.186,51.2493,51.1386,51.186,23000.0
2012-09-26 09:50:00,64.73,64.88,64.73,64.82,31300.0,51.1781,51.2967,51.1781,51.2493,31300.0
2012-09-26 09:55:00,64.81,64.82,64.7,64.78,28300.0,51.2414,51.2493,51.1544,51.2177,28300.0
2012-09-26 10:00:00,64.75,64.84,64.67,64.77,29800.0,51.1939,51.2651,51.1307,51.2098,29800.0
2012-09-26 10:05:00,64.76,64.77,64.63,64.69,27900.0,51.2018,51.2098,51.0991,51.1465,27900.0
2012-09-26 10:10:00,64.71,64.76,64.63,64.65,19500.0,51.1623,51.2018,51.0991,51.1149,19500.0
2012-09-26 10:15:00,64.65,64.69,64.54,64.57,55000.0,51.1149,51.1465,51.0279,51.0516,55000.0
2012-09-26 10:20:00,64.57,64.59,64.39,64.4,111400.0,51.0516,51.0674,50.9093,50.9172,111400.0
2012-09-26 10:25:00,64.39,64.43,64.34,64.38,61400.0,50.9093,50.9409,50.8698,50.9014,61400.0
2012-09-26 10:30:00,64.39,64.51,64.39,64.45,35600.0,50.9093,51.0042,50.9093,50.9568,35600.0
2012-09-26 10:35:00,64.45,64.51,64.37,64.39,41300.0,50.9568,51.0042,50.8935,50.9093,41300.0
2012-09-26 10:40:00,64.39,64.39,64.33,64.36,28900.0,50.9093,50.9093,50.8619,50.8856,28900.0
2012-09-26 10:45:00,64.36,64.43,64.35,64.43,49300.0,50.8856,50.9409,50.8777,50.9409,49300.0
2012-09-26 10:50:00,64.43,64.58,64.43,64.58,48200.0,50.9409,51.0595,50.9409,51.0595,48200.0
2012-09-26 10:55:00,64.57,64.58,64.4,64.4,32200.0,51.0516,51.0595,50.9172,50.9172,32200.0
2012-09-26 11:00:00,64.41,64.51,64.34,64.35,72000.0,50.9251,51.0042,50.8698,50.8777,72000.0
2012-09-26 11:05:00,64.35,64.38,64.3,64.33,56700.0,50.8777,50.9014,50.8382,50.8619,56700.0
2012-09-26 11:10:00,64.34,64.35,64.29,64.31,15100.0,50.8698,50.8777,50.8302,50.8461,15100.0
2012-09-26 11:15:00,64.3,64.38,64.29,64.35,42600.0,50.8382,50.9014,50.8302,50.8777,42600.0
2012-09-26 11:20:00,64.34,64.36,64.25,64.25,57300.0,50.8698,50.8856,50.7986,50.7986,57300.0
2012-09-26 11:25:00,64.26,64.34,64.24,64.33,31000.0,50.8065,50.8698,50.7907,50.8619,31000.0
2012-09-26 11:30:00,64.34,64.34,64.25,64.26,12200.0,50.8698,50.8698,50.7986,50.8065,12200.0
2012-09-26 11:35:00,64.24,64.31,64.24,64.3,3800.0,50.7907,50.8461,50.7907,50.8382,3800.0
2012-09-26 11:40:00,64.31,64.32,64.26,64.31,21700.0,50.8461,50.854,50.8065,50.8461,21700.0
2012-09-26 11:45:00,64.31,64.33,64.26,64.29,17100.0,50.8461,50.8619,50.8065,50.8302,17100.0
2012-09-26 11:50:00,64.3,64.33,64.28,64.33,11700.0,50.8382,50.8619,50.8223,50.8619,11700.0
2012-09-26 11:55:00,64.33,64.35,64.3,64.3,30600.0,50.8619,50.8777,50.8382,50.8382,30600.0
2012-09-26 12:00:00,64.33,64.37,64.32,64.35,16900.0,50.8619,50.8935,50.854,50.8777,16900.0
2012-09-26 12:05:00,64.35,64.37,64.31,64.37,44500.0,50.8777,50.8935,50.8461,50.8935,44500.0
2012-09-26 12:10:00,64.37,64.37,64.26,64.3,26500.0,50.8935,50.8935,50.8065,50.8382,26500.0
2012-09-26 12:15:00,64.31,64.33,64.26,64.28,22700.0,50.8461,50.8619,50.8065,50.8223,22700.0
2012-09-26 12:20:00,64.28,64.29,64.21,64.23,16300.0,50.8223,50.8302,50.767,50.7828,16300.0
2012-09-26 12:25:00,64.25,64.27,64.22,64.26,26400.0,50.7986,50.8144,50.7749,50.8065,26400.0
2012-09-26 12:30:00,64.26,64.26,64.22,64.25,11600.0,50.8065,50.8065,50.7749,50.7986,11600.0
2012-09-26 12:35:00,64.26,64.27,64.25,64.25,6500.0,50.8065,50.8144,50.7986,50.7986,6500.0
2012-09-26 12:40:00,64.24,64.24,64.18,64.19,17600.0,50.7907,50.7907,50.7433,50.7512,17600.0
2012-09-26 12:45:00,64.19,64.21,64.15,64.17,9400.0,50.7512,50.767,50.7196,50.7354,9400.0
2012-09-26 12:50:00,64.18,64.2,64.14,64.2,18800.0,50.7433,50.7591,50.7117,50.7591,18800.0
2012-09-26 12:55:00,64.2,64.28,64.18,64.26,27800.0,50.7591,50.8223,50.7433,50.8065,27800.0
2012-09-26 13:00:00,64.27,64.33,64.26,64.31,19700.0,50.8144,50.8619,50.8065,50.8461,19700.0
2012-09-26 13:05:00,64.31,64.34,64.28,64.34,31600.0,50.8461,50.8698,50.8223,50.8698,31600.0
2012-09-26 13:10:00,64.34,64.34,64.28,64.29,26900.0,50.8698,50.8698,50.8223,50.8302,26900.0
2012-09-26 13:15:00,64.29,64.32,64.29,64.29,29100.0,50.8302,50.854,50.8302,50.8302,29100.0
2012-09-26 13:20:00,64.3,64.34,64.28,64.34,11300.0,50.8382,50.8698,50.8223,50.8698,11300.0
2012-09-26 13:25:00,64.34,64.36,64.31,64.32,19500.0,50.8698,50.8856,50.8461,50.854,19500.0
2012-09-26 13:30:00,64.32,64.35,64.31,64.33,8000.0,50.854,50.8777,50.8461,50.8619,8000.0
2012-09-26 13:35:00,64.33,64.35,64.31,64.31,15100.0,50.8619,50.8777,50.8461,50.8461,15100.0
2012-09-26 13:40:00,64.31,64.33,64.3,64.33,11100.0,50.8461,50.8619,50.8382,50.8619,11100.0
2012-09-26 13:45:00,64.32,64.32,64.26,64.28,16900.0,50.854,50.854,50.8065,50.8223,16900.0
2012-09-26 13:50:00,64.28,64.34,64.26,64.27,23600.0,50.8223,50.8698,50.8065,50.8144,23600.0
2012-09-26 13:55:00,64.26,64.26,64.19,64.2,14500.0,50.8065,50.8065,50.7512,50.7591,14500.0
2012-09-26 14:00:00,64.2,64.27,64.2,64.25,20000.0,50.7591,50.8144,50.7591,50.7986,20000.0
2012-09-26 14:05:00,64.25,64.28,64.22,64.24,18700.0,50.7986,50.8223,50.7749,50.7907,18700.0
2012-09-26 14:10:00,64.24,64.28,64.23,64.23,32700.0,50.7907,50.8223,50.7828,50.7828,32700.0
2012-09-26 14:15:00,64.26,64.33,64.25,64.33,10000.0,50.8065,50.8619,50.7986,50.8619,10000.0
2012-09-26 14:20:00,64.33,64.33,64.31,64.33,11200.0,50.8619,50.8619,50.8461,50.8619,11200.0
2012-09-26 14:25:00,64.34,64.35,64.28,64.28,10200.0,50.8698,50.8777,50.8223,50.8223,10200.0
2012-09-26 14:30:00,64.28,64.3,64.2,64.29,19800.0,50.8223,50.8382,50.7591,50.8302,19800.0
2012-09-26 14:35:00,64.29,64.35,64.29,64.35,45700.0,50.8302,50.8777,50.8302,50.8777,45700.0
2012-09-26 14:40:00,64.34,64.4,64.33,64.4,30000.0,50.8698,50.9172,50.8619,50.9172,30000.0
2012-09-26 14:45:00,64.4,64.45,64.36,64.44,40000.0,50.9172,50.9568,50.8856,50.9488,40000.0
2012-09-26 14:50:00,64.44,64.48,64.42,64.48,19200.0,50.9488,50.9805,50.933,50.9805,19200.0
2012-09-26 14:55:00,64.48,64.56,64.46,64.55,26500.0,50.9805,51.0437,50.9647,51.0358,26500.0
2012-09-26 15:00:00,64.53,64.54,64.45,64.46,30100.0,51.02,51.0279,50.9568,50.9647,30100.0
2012-09-26 15:05:00,64.46,64.5,64.42,64.43,31500.0,50.9647,50.9963,50.933,50.9409,31500.0
2012-09-26 15:10:00,64.44,64.45,64.37,64.38,30900.0,50.9488,50.9568,50.8935,50.9014,30900.0
2012-09-26 15:15:00,64.39,64.47,64.37,64.4,47100.0,50.9093,50.9726,50.8935,50.9172,47100.0
2012-09-26 15:20:00,64.4,64.47,64.35,64.35,42400.0,50.9172,50.9726,50.8777,50.8777,42400.0
2012-09-26 15:25:00,64.34,64.39,64.33,64.33,20300.0,50.8698,50.9093,50.8619,50.8619,20300.0
2012-09-26 15:30:00,64.33,64.45,64.33,64.41,61500.0,50.8619,50.9568,50.8619,50.9251,61500.0
2012-09-26 15:35:00,64.4,64.43,64.35,64.42,78500.0,50.9172,50.9409,50.8777,50.933,78500.0
2012-09-26 15:40:00,64.41,64.49,64.4,64.49,61400.0,50.9251,50.9884,50.9172,50.9884,61400.0
2012-09-26 15:45:00,64.47,64.48,64.36,64.39,65300.0,50.9726,50.9805,50.8856,50.9093,65300.0
2012-09-26 15:50:00,64.38,64.5,64.37,64.47,72000.0,50.9014,50.9963,50.8935,50.9726,72000.0
2012-09-26 15:55:00,64.46,64.47,64.34,64.35,209300.0,50.9647,50.9726,50.8698,50.8777,209300.0
2012-09-27 09:30:00,64.85,64.97,64.5,64.83,99900.0,51.273,51.3679,50.9963,51.2572,99900.0
2012-09-27 09:35:00,64.78,64.91,64.73,64.79,74100.0,51.2177,51.3204,51.1781,51.2256,74100.0
2012-09-27 09:40:00,64.85,64.89,64.73,64.87,154600.0,51.273,51.3046,51.1781,51.2888,154600.0
2012-09-27 09:45:00,64.86,64.91,64.76,64.89,25900.0,51.2809,51.3204,51.2018,51.3046,25900.0
2012-09-27 09:50:00,64.87,64.91,64.76,64.86,52700.0,51.2888,51.3204,51.2018,51.2809,52700.0
2012-09-27 09:55:00,64.84,64.92,64.77,64.89,46700.0,51.2651,51.3284,51.2098,51.3046,46700.0
2012-09-27 10:00:00,64.87,65.0,64.81,64.81,83800.0,51.2888,51.3916,51.2414,51.2414,83800.0
2012-09-27 10:05:00,64.82,64.9,64.82,64.84,14400.0,51.2493,51.3125,51.2493,51.2651,14400.0
2012-09-27 10:10:00,64.87,64.87,64.75,64.79,43100.0,51.2888,51.2888,51.1939,51.2256,43100.0
2012-09-27 10:15:00,64.79,64.82,64.74,64.75,34600.0,51.2256,51.2493,51.186,51.1939,34600.0
2012-09-27 10:20:00,64.75,64.84,64.72,64.84,64100.0,51.1939,51.2651,51.1702,51.2651,64100.0
2012-09-27 10:25:00,64.82,64.86,64.75,64.75,42600.0,51.2493,51.2809,51.1939,51.1939,42600.0
2012-09-27 10:30:00,64.75,64.81,64.73,64.76,35200.0,51.1939,51.2414,51.1781,51.2018,35200.0
2012-09-27 10:35:00,64.77,64.79,64.7,64.73,128300.0,51.2098,51.2256,51.1544,51.1781,128300.0
2012-09-27 10:40:00,64.73,64.79,64.68,64.76,15600.0,51.1781,51.2256,51.1386,51.2018,15600.0
2012-09-27 10:45:00,64.78,64.81,64.75,64.8,19800.0,51.2177,51.2414,51.1939,51.2335,19800.0
2012-09-27 10:50:00,64.78,64.8,64.73,64.73,15100.0,51.2177,51.2335,51.1781,51.1781,15100.0
2012-09-27 10:55:00,64.73,64.81,64.72,64.75,31000.0,51.1781,51.2414,51.1702,51.1939,31000.0
2012-09-27 11:00:00,64.73,64.8,64.73,64.76,201400.0,51.1781,51.2335,51.1781,51.2018,201400.0
2012-09-27 11:05:00,64.78,64.8,64.74,64.76,24600.0,51.2177,51.2335,51.186,51.2018,24600.0
2012-09-27 11:10:00,64.77,64.78,64.73,64.77,12800.0,51.2098,51.2177,51.1781,51.2098,12800.0
2012-09-27 11:15:00,64.77,64.77,64.71,64.71,22900.0,51.2098,51.2098,51.1623,51.1623,22900.0
2012-09-27 11:20:00,64.73,64.78,64.71,64.77,90600.0,51.1781,51.2177,51.1623,51.2098,90600.0
2012-09-27 11:25:00,64.77,64.77,64.72,64.72,41200.0,51.2098,51.2098,51.1702,51.1702,41200.0
2012-09-27 11:30:00,64.74,64.74,64.68,64.69,19400.0,51.186,51.186,51.1386,51.1465,19400.0
2012-09-27 11:35:00,64.69,64.69,64.57,64.6,28800.0,51.1465,51.1465,51.0516,51.0753,28800.0
2012-09-27 11:40:00,64.61,64.7,64.61,64.61,37700.0,51.0833,51.1544,51.0833,51.0833,37700.0
2012-09-27 11:45:00,64.61,64.62,64.39,64.42,84800.0,51.0833,51.0912,50.9093,50.933,84800.0
2012-09-27 11:50:00,64.42,64.43,64.38,64.39,44700.0,50.933,50.9409,50.9014,50.9093,44700.0
2012-09-27 11:55:00,64.38,64.6,64.38,64.58,44500.0,50.9014,51.0753,50.9014,51.0595,44500.0
2012-09-27 12:00:00,64.59,64.61,64.5,64.6,65200.0,51.0674,51.0833,50.9963,51.0753,65200.0
2012-09-27 12:05:00,64.66,64.85,64.63,64.84,72800.0,51.1228,51.273,51.0991,51.2651,72800.0
2012-09-27 12:10:00,64.83,64.89,64.73,64.77,102300.0,51.2572,51.3046,51.1781,51.2098,102300.0
2012-09-27 12:15:00,64.77,64.8,64.72,64.76,48600.0,51.2098,51.2335,51.1702,51.2018,48600.0
2012-09-27 12:20:00,64.76,64.8,64.76,64.78,28100.0,51.2018,51.2335,51.2018,51.2177,28100.0
2012-09-27 12:25:00,64.78,64.96,64.78,64.96,105600.0,51.2177,51.36,51.2177,51.36,105600.0
2012-09-27 12:30:00,64.94,65.14,64.94,65.14,43900.0,51.3442,51.5023,51.3442,51.5023,43900.0
2012-09-27 12:35:00,65.15,65.21,65.11,65.17,16600.0,51.5102,51.5576,51.4786,51.526,16600.0
2012-09-27 12:40:00,65.16,65.17,65.08,65.11,12900.0,51.5181,51.526,51.4549,51.4786,12900.0
2012-09-27 12:45:00,65.11,65.17,65.08,65.11,21800.0,51.4786,51.526,51.4549,51.4786,21800.0
2012-09-27 12:50:00,65.12,65.15,65.08,65.14,17500.0,51.4865,51.5102,51.4549,51.5023,17500.0
2012-09-27 12:55:00,65.14,65.25,65.13,65.23,29900.0,51.5023,51.5893,51.4944,51.5734,29900.0
2012-09-27 13:00:00,65.23,65.25,65.14,65.14,27600.0,51.5734,51.5893,51.5023,51.5023,27600.0
2012-09-27 13:05:00,65.16,65.24,65.16,65.19,19400.0,51.5181,51.5814,51.5181,51.5418,19400.0
2012-09-27 13:10:00,65.21,65.25,65.2,65.2,12100.0,51.5576,51.5893,51.5497,51.5497,12100.0
2012-09-27 13:15:00,65.2,65.31,65.2,65.26,23300.0,51.5497,51.6367,51.5497,51.5972,23300.0
2012-09-27 13:20:00,65.25,65.39,65.25,65.37,70200.0,51.5893,51.7,51.5893,51.6841,70200.0
2012-09-27 13:25:00,65.36,65.43,65.36,65.38,44800.0,51.6762,51.7316,51.6762,51.692,44800.0
2012-09-27 13:30:00,65.37,65.43,65.37,65.41,25700.0,51.6841,51.7316,51.6841,51.7158,25700.0
2012-09-27 13:35:00,65.42,65.5,65.37,65.49,48000.0,51.7237,51.7869,51.6841,51.779,48000.0
2012-09-27 13:40:00,65.49,65.7,65.48,65.64,55800.0,51.779,51.9451,51.7711,51.8976,55800.0
2012-09-27 13:45:00,65.64,65.71,65.53,65.54,53000.0,51.8976,51.953,51.8106,51.8185,53000.0
2012-09-27 13:50:00,65.54,65.56,65.43,65.5,26500.0,51.8185,51.8344,51.7316,51.7869,26500.0
2012-09-27 13:55:00,65.49,65.6,65.48,65.58,18400.0,51.779,51.866,51.7711,51.8502,18400.0
2012-09-27 14:00:00,65.58,65.6,65.47,65.48,33800.0,51.8502,51.866,51.7632,51.7711,33800.0
2012-09-27 14:05:00,65.49,65.54,65.47,65.52,20400.0,51.779,51.8185,51.7632,51.8027,20400.0
2012-09-27 14:10:00,65.52,65.56,65.48,65.56,23400.0,51.8027,51.8344,51.7711,51.8344,23400.0
2012-09-27 14:15:00,65.57,65.62,65.53,65.59,19600.0,51.8423,51.8818,51.8106,51.8581,19600.0
2012-09-27 14:20:00,65.6,65.6,65.58,65.59,25800.0,51.866,51.866,51.8502,51.8581,25800.0
2012-09-27 14:25:00,65.6,65.63,65.55,65.58,24600.0,51.866,51.8897,51.8265,51.8502,24600.0
2012-09-27 14:30:00,65.58,65.58,65.49,65.52,38500.0,51.8502,51.8502,51.779,51.8027,38500.0
2012-09-27 14:35:00,65.53,65.53,65.49,65.53,37600.0,51.8106,51.8106,51.779,51.8106,37600.0
2012-09-27 14:40:00,65.53,65.6,65.49,65.59,57500.0,51.8106,51.866,51.779,51.8581,57500.0
2012-09-27 14:45:00,65.59,65.65,65.56,65.6,22800.0,51.8581,51.9055,51.8344,51.866,22800.0
2012-09-27 14:50:00,65.59,65.67,65.56,65.57,39300.0,51.8581,51.9213,51.8344,51.8423,39300.0
2012-09-27 14:55:00,65.58,65.61,65.54,65.6,25300.0,51.8502,51.8739,51.8185,51.866,25300.0
2012-09-27 15:00:00,65.61,65.62,65.55,65.55,46200.0,51.8739,51.8818,51.8265,51.8265,46200.0
2012-09-27 15:05:00,65.55,65.56,65.48,65.52,51700.0,51.8265,51.8344,51.7711,51.8027,51700.0
2012-09-27 15:10:00,65.53,65.63,65.5,65.54,52000.0,51.8106,51.8897,51.7869,51.8185,52000.0
2012-09-27 15:15:00,65.53,65.61,65.48,65.53,64800.0,51.8106,51.8739,51.7711,51.8106,64800.0
2012-09-27 15:20:00,65.53,65.57,65.33,65.41,152700.0,51.8106,51.8423,51.6525,51.7158,152700.0
2012-09-27 15:25:00,65.42,65.5,65.37,65.48,75100.0,51.7237,51.7869,51.6841,51.7711,75100.0
2012-09-27 15:30:00,65.47,65.53,65.47,65.51,42900.0,51.7632,51.8106,51.7632,51.7948,42900.0
2012-09-27 15:35:00,65.5,65.5,65.39,65.4,68200.0,51.7869,51.7869,51.7,51.7079,68200.0
2012-09-27 15:40:00,65.39,65.41,65.31,65.32,113600.0,51.7,51.7158,51.6367,51.6446,113600.0
2012-09-27 15:45:00,65.31,65.33,65.24,65.24,100500.0,51.6367,51.6525,51.5814,51.5814,100500.0
2012-09-27 15:50:00,65.25,65.36,65.18,65.2,203300.0,51.5893,51.6762,51.5339,51.5497,203300.0
2012-09-27 15:55:00,65.18,65.39,65.09,65.35,230400.0,51.5339,51.7,51.4628,51.6683,230400.0
2012-09-28 09:30:00,67.93,69.29,67.71,68.74,778900.0,53.7082,54.7834,53.5342,54.3486,778900.0
2012-09-28 09:35:00,68.74,69.38,68.58,68.97,389700.0,54.3486,54.8546,54.2221,54.5304,389700.0
2012-09-28 09:40:00,68.92,69.01,68.22,68.35,372100.0,54.4909,54.5621,53.9375,54.0402,372100.0
2012-09-28 09:45:00,68.28,68.95,68.22,68.73,187900.0,53.9849,54.5146,53.9375,54.3407,187900.0
2012-09-28 09:50:00,68.74,68.92,68.58,68.82,172900.0,54.3486,54.4909,54.2221,54.4118,172900.0
2012-09-28 09:55:00,68.81,68.87,68.48,68.72,178100.0,54.4039,54.4514,54.143,54.3328,178100.0
2012-09-28 10:00:00,68.72,68.94,68.65,68.75,230600.0,54.3328,54.5067,54.2774,54.3565,230600.0
2012-09-28 10:05:00,68.75,69.18,68.73,69.18,192700.0,54.3565,54.6965,54.3407,54.6965,192700.0
2012-09-28 10:10:00,69.17,69.33,68.9,69.2,166600.0,54.6886,54.8151,54.4751,54.7123,166600.0
2012-09-28 10:15:00,69.21,69.32,69.11,69.24,141200.0,54.7202,54.8072,54.6411,54.7439,141200.0
2012-09-28 10:20:00,69.25,69.49,69.15,69.45,224700.0,54.7518,54.9416,54.6728,54.91,224700.0
2012-09-28 10:25:00,69.43,69.58,69.3,69.46,181000.0,54.8941,55.0127,54.7914,54.9179,181000.0
2012-09-28 10:30:00,69.47,69.59,69.39,69.56,133600.0,54.9258,55.0206,54.8625,54.9969,133600.0
2012-09-28 10:35:00,69.56,69.7,69.33,69.63,177100.0,54.9969,55.1076,54.8151,55.0523,177100.0
2012-09-28 10:40:00,69.66,69.68,69.44,69.6,129700.0,55.076,55.0918,54.902,55.0285,129700.0
2012-09-28 10:45:00,69.61,69.74,69.4,69.45,140900.0,55.0365,55.1392,54.8704,54.91,140900.0
2012-09-28 10:50:00,69.45,69.52,69.41,69.44,87800.0,54.91,54.9653,54.8783,54.902,87800.0
2012-09-28 10:55:00,69.45,69.48,69.18,69.33,130100.0,54.91,54.9337,54.6965,54.8151,130100.0
2012-09-28 11:00:00,69.33,69.44,69.21,69.44,89800.0,54.8151,54.902,54.7202,54.902,89800.0
2012-09-28 11:05:00,69.44,69.62,69.41,69.56,104100.0,54.902,55.0444,54.8783,54.9969,104100.0
2012-09-28 11:10:00,69.56,69.67,69.5,69.57,65600.0,54.9969,55.0839,54.9495,55.0048,65600.0
2012-09-28 11:15:00,69.55,69.68,69.54,69.63,86600.0,54.989,55.0918,54.9811,55.0523,86600.0
2012-09-28 11:20:00,69.62,69.74,69.6,69.69,77900.0,55.0444,55.1392,55.0285,55.0997,77900.0
2012-09-28 11:25:00,69.69,69.71,69.5,69.55,62600.0,55.0997,55.1155,54.9495,54.989,62600.0
2012-09-28 11:30:00,69.54,69.69,69.53,69.57,53300.0,54.9811,55.0997,54.9732,55.0048,53300.0
2012-09-28 11:35:00,69.58,69.71,69.58,69.71,54000.0,55.0127,55.1155,55.0127,55.1155,54000.0
2012-09-28 11:40:00,69.71,69.82,69.7,69.77,91600.0,55.1155,55.2025,55.1076,55.163,91600.0
2012-09-28 11:45:00,69.79,69.99,69.79,69.9,126100.0,55.1788,55.3369,55.1788,55.2657,126100.0
2012-09-28 11:50:00,69.93,69.97,69.88,69.89,71300.0,55.2895,55.3211,55.2499,55.2578,71300.0
2012-09-28 11:55:00,69.88,69.92,69.7,69.7,77000.0,55.2499,55.2816,55.1076,55.1076,77000.0
2012-09-28 12:00:00,69.7,69.84,69.63,69.83,80200.0,55.1076,55.2183,55.0523,55.2104,80200.0
2012-09-28 12:05:00,69.84,69.85,69.72,69.84,80500.0,55.2183,55.2262,55.1234,55.2183,80500.0
2012-09-28 12:10:00,69.84,69.88,69.81,69.85,75000.0,55.2183,55.2499,55.1946,55.2262,75000.0
2012-09-28 12:15:00,69.85,69.96,69.85,69.92,34500.0,55.2262,55.3132,55.2262,55.2816,34500.0
2012-09-28 12:20:00,69.92,69.93,69.85,69.87,29500.0,55.2816,55.2895,55.2262,55.242,29500.0
2012-09-28 12:25:00,69.86,69.92,69.8,69.85,39400.0,55.2341,55.2816,55.1867,55.2262,39400.0
2012-09-28 12:30:00,69.86,69.9,69.83,69.83,49200.0,55.2341,55.2657,55.2104,55.2104,49200.0
2012-09-28 12:35:00,69.85,69.89,69.8,69.82,56600.0,55.2262,55.2578,55.1867,55.2025,56600.0
2012-09-28 12:40:00,69.84,69.98,69.84,69.95,37700.0,55.2183,55.329,55.2183,55.3053,37700.0
2012-09-28 12:45:00,69.94,70.14,69.94,70.1,106700.0,55.2974,55.4555,55.2974,55.4239,106700.0
2012-09-28 12:50:00,70.11,70.34,70.1,70.24,103000.0,55.4318,55.6136,55.4239,55.5346,103000.0
2012-09-28 12:55:00,70.23,70.37,70.15,70.29,165400.0,55.5267,55.6373,55.4634,55.5741,165400.0
2012-09-28 13:00:00,70.28,70.44,70.24,70.34,78600.0,55.5662,55.6927,55.5346,55.6136,78600.0
2012-09-28 13:05:00,70.34,70.43,70.2,70.24,75800.0,55.6136,55.6848,55.5029,55.5346,75800.0
2012-09-28 13:10:00,70.25,70.35,70.2,70.27,73400.0,55.5425,55.6215,55.5029,55.5583,73400.0
2012-09-28 13:15:00,70.28,70.3,70.18,70.23,31500.0,55.5662,55.582,55.4871,55.5267,31500.0
2012-09-28 13:20:00,70.23,70.36,70.21,70.28,33400.0,55.5267,55.6294,55.5108,55.5662,33400.0
2012-09-28 13:25:00,70.28,70.37,70.27,70.37,39600.0,55.5662,55.6373,55.5583,55.6373,39600.0
2012-09-28 13:30:00,70.36,70.4,70.31,70.39,58900.0,55.6294,55.6611,55.5899,55.6532,58900.0
2012-09-28 13:35:00,70.4,70.57,70.4,70.57,64500.0,55.6611,55.7955,55.6611,55.7955,64500.0
2012-09-28 13:40:00,70.57,70.65,70.51,70.6,95200.0,55.7955,55.8587,55.748,55.8192,95200.0
2012-09-28 13:45:00,70.57,70.59,70.54,70.56,30400.0,55.7955,55.8113,55.7717,55.7876,30400.0
2012-09-28 13:50:00,70.57,70.63,70.41,70.42,54400.0,55.7955,55.8429,55.669,55.6769,54400.0
2012-09-28 13:55:00,70.43,70.63,70.43,70.49,37300.0,55.6848,55.8429,55.6848,55.7322,37300.0
2012-09-28 14:00:00,70.49,70.49,70.34,70.42,61400.0,55.7322,55.7322,55.6136,55.6769,61400.0
2012-09-28 14:05:00,70.41,70.48,70.22,70.33,60600.0,55.669,55.7243,55.5187,55.6057,60600.0
2012-09-28 14:10:00,70.33,70.42,70.3,70.37,42800.0,55.6057,55.6769,55.582,55.6373,42800.0
2012-09-28 14:15:00,70.37,70.42,70.3,70.41,51700.0,55.6373,55.6769,55.582,55.669,51700.0
2012-09-28 14:20:00,70.41,70.42,70.14,70.16,68000.0,55.669,55.6769,55.4555,55.4713,68000.0
2012-09-28 14:25:00,70.17,70.25,70.05,70.06,54000.0,55.4792,55.5425,55.3843,55.3922,54000.0
2012-09-28 14:30:00,70.06,70.23,70.05,70.19,60300.0,55.3922,55.5267,55.3843,55.495,60300.0
2012-09-28 14:35:00,70.18,70.28,70.13,70.13,64300.0,55.4871,55.5662,55.4476,55.4476,64300.0
2012-09-28 14:40:00,70.12,70.13,70.0,70.06,71600.0,55.4397,55.4476,55.3448,55.3922,71600.0
2012-09-28 14:45:00,70.05,70.14,70.02,70.14,55700.0,55.3843,55.4555,55.3606,55.4555,55700.0
2012-09-28 14:50:00,70.13,70.34,70.11,70.28,63200.0,55.4476,55.6136,55.4318,55.5662,63200.0
2012-09-28 14:55:00,70.28,70.32,70.27,70.31,47100.0,55.5662,55.5978,55.5583,55.5899,47100.0
2012-09-28 15:00:00,70.31,70.32,70.25,70.3,44100.0,55.5899,55.5978,55.5425,55.582,44100.0
2012-09-28 15:05:00,70.29,70.38,70.13,70.15,88100.0,55.5741,55.6452,55.4476,55.4634,88100.0
2012-09-28 15:10:00,70.15,70.27,70.1,70.26,71600.0,55.4634,55.5583,55.4239,55.5504,71600.0
2012-09-28 15:15:00,70.26,70.34,70.12,70.14,57600.0,55.5504,55.6136,55.4397,55.4555,57600.0
2012-09-28 15:20:00,70.15,70.28,70.14,70.26,82700.0,55.4634,55.5662,55.4555,55.5504,82700.0
2012-09-28 15:25:00,70.25,70.25,70.05,70.08,94500.0,55.5425,55.5425,55.3843,55.4081,94500.0
2012-09-28 15:30:00,70.09,70.14,70.05,70.06,94800.0,55.416,55.4555,55.3843,55.3922,94800.0
2012-09-28 15:35:00,70.05,70.05,69.85,69.97,240500.0,55.3843,55.3843,55.2262,55.3211,240500.0
2012-09-28 15:40:00,69.97,70.02,69.9,69.97,131200.0,55.3211,55.3606,55.2657,55.3211,131200.0
2012-09-28 15:45:00,69.97,70.04,69.94,69.94,273900.0,55.3211,55.3764,55.2974,55.2974,273900.0
2012-09-28 15:50:00,69.94,70.14,69.93,70.13,214300.0,55.2974,55.4555,55.2895,55.4476,214300.0
2012-09-28 15:55:00,70.14,70.14,70.0,70.01,322500.0,55.4555,55.4555,55.3448,55.3527,322500.0
2012-10-01 09:30:00,69.99,70.29,69.86,70.16,259500.0,55.3369,55.5741,55.2341,55.4713,259500.0
2012-10-01 09:35:00,70.17,70.49,70.16,70.48,79800.0,55.4792,55.7322,55.4713,55.7243,79800.0
2012-10-01 09:40:00,70.48,70.97,70.41,70.78,123000.0,55.7243,56.1117,55.669,55.9615,123000.0
2012-10-01 09:45:00,70.81,70.84,70.57,70.62,130000.0,55.9852,56.0089,55.7955,55.835,130000.0
2012-10-01 09:50:00,70.63,70.64,70.31,70.31,74100.0,55.8429,55.8508,55.5899,55.5899,74100.0
2012-10-01 09:55:00,70.31,70.39,70.12,70.21,60700.0,55.5899,55.6532,55.4397,55.5108,60700.0
2012-10-01 10:00:00,70.21,70.55,70.19,70.47,91200.0,55.5108,55.7797,55.495,55.7164,91200.0
2012-10-01 10:05:00,70.47,70.6,70.42,70.45,73900.0,55.7164,55.8192,55.6769,55.7006,73900.0
2012-10-01 10:10:00,70.45,70.45,70.31,70.34,67600.0,55.7006,55.7006,55.5899,55.6136,67600.0
2012-10-01 10:15:00,70.34,70.4,70.22,70.22,55300.0,55.6136,55.6611,55.5187,55.5187,55300.0
2012-10-01 10:20:00,70.21,70.22,69.99,70.01,101000.0,55.5108,55.5187,55.3369,55.3527,101000.0
2012-10-01 10:25:00,70.0,70.01,69.86,69.88,111800.0,55.3448,55.3527,55.2341,55.2499,111800.0
2012-10-01 10:30:00,69.87,69.94,69.64,69.92,124500.0,55.242,55.2974,55.0602,55.2816,124500.0
2012-10-01 10:35:00,69.91,69.95,69.87,69.89,44600.0,55.2736,55.3053,55.242,55.2578,44600.0
2012-10-01 10:40:00,69.89,69.9,69.7,69.85,53500.0,55.2578,55.2657,55.1076,55.2262,53500.0
2012-10-01 10:45:00,69.84,69.91,69.78,69.78,43100.0,55.2183,55.2736,55.1709,55.1709,43100.0
2012-10-01 10:50:00,69.79,69.98,69.78,69.98,65800.0,55.1788,55.329,55.1709,55.329,65800.0
2012-10-01 10:55:00,69.97,70.0,69.93,69.99,30000.0,55.3211,55.3448,55.2895,55.3369,30000.0
2012-10-01 11:00:00,70.0,70.0,69.92,69.94,71800.0,55.3448,55.3448,55.2816,55.2974,71800.0
2012-10-01 11:05:00,69.93,69.95,69.86,69.89,28100.0,55.2895,55.3053,55.2341,55.2578,28100.0
2012-10-01 11:10:00,69.9,70.0,69.85,69.97,28100.0,55.2657,55.3448,55.2262,55.3211,28100.0
2012-10-01 11:15:00,69.95,70.0,69.93,70.0,22200.0,55.3053,55.3448,55.2895,55.3448,22200.0
2012-10-01 11:20:00,70.0,70.0,69.93,69.99,45300.0,55.3448,55.3448,55.2895,55.3369,45300.0
2012-10-01 11:25:00,69.98,70.0,69.91,69.99,48300.0,55.329,55.3448,55.2736,55.3369,48300.0
2012-10-01 11:30:00,70.0,70.0,69.93,69.99,27000.0,55.3448,55.3448,55.2895,55.3369,27000.0
2012-10-01 11:35:00,69.98,70.0,69.97,69.97,15100.0,55.329,55.3448,55.3211,55.3211,15100.0
2012-10-01 11:40:00,69.98,70.1,69.98,70.09,188200.0,55.329,55.4239,55.329,55.416,188200.0
2012-10-01 11:45:00,70.08,70.14,70.07,70.11,83500.0,55.4081,55.4555,55.4001,55.4318,83500.0
2012-10-01 11:50:00,70.11,70.19,70.09,70.17,24000.0,55.4318,55.495,55.416,55.4792,24000.0
2012-10-01 11:55:00,70.17,70.2,70.11,70.16,44700.0,55.4792,55.5029,55.4318,55.4713,44700.0
2012-10-01 12:00:00,70.15,70.15,70.09,70.09,20100.0,55.4634,55.4634,55.416,55.416,20100.0
2012-10-01 12:05:00,70.09,70.15,70.09,70.15,22600.0,55.416,55.4634,55.416,55.4634,22600.0
2012-10-01 12:10:00,70.15,70.15,70.07,70.09,37300.0,55.4634,55.4634,55.4001,55.416,37300.0
2012-10-01 12:15:00,70.09,70.14,70.07,70.1,39400.0,55.416,55.4555,55.4001,55.4239,39400.0
2012-10-01 12:20:00,70.1,70.16,70.08,70.14,24000.0,55.4239,55.4713,55.4081,55.4555,24000.0
2012-10-01 12:25:00,70.14,70.22,70.14,70.2,19200.0,55.4555,55.5187,55.4555,55.5029,19200.0
2012-10-01 12:30:00,70.21,70.24,70.09,70.11,30600.0,55.5108,55.5346,55.416,55.4318,30600.0
2012-10-01 12:35:00,70.11,70.19,70.1,70.19,15800.0,55.4318,55.495,55.4239,55.495,15800.0
2012-10-01 12:40:00,70.18,70.25,70.18,70.22,23400.0,55.4871,55.5425,55.4871,55.5187,23400.0
2012-10-01 12:45:00,70.21,70.29,70.07,70.09,51600.0,55.5108,55.5741,55.4001,55.416,51600.0
2012-10-01 12:50:00,70.09,70.11,69.93,70.09,58800.0,55.416,55.4318,55.2895,55.416,58800.0
2012-10-01 12:55:00,70.09,70.22,70.09,70.22,27700.0,55.416,55.5187,55.416,55.5187,27700.0
2012-10-01 13:00:00,70.22,70.27,70.2,70.2,38000.0,55.5187,55.5583,55.5029,55.5029,38000.0
2012-10-01 13:05:00,70.2,70.25,70.07,70.07,25800.0,55.5029,55.5425,55.4001,55.4001,25800.0
2012-10-01 13:10:00,70.05,70.11,70.01,70.1,38700.0,55.3843,55.4318,55.3527,55.4239,38700.0
2012-10-01 13:15:00,70.1,70.18,70.03,70.1,23300.0,55.4239,55.4871,55.3685,55.4239,23300.0
2012-10-01 13:20:00,70.1,70.11,70.05,70.06,24200.0,55.4239,55.4318,55.3843,55.3922,24200.0
2012-10-01 13:25:00,70.05,70.12,70.05,70.12,70500.0,55.3843,55.4397,55.3843,55.4397,70500.0
2012-10-01 13:30:00,70.12,70.14,70.1,70.12,35100.0,55.4397,55.4555,55.4239,55.4397,35100.0
2012-10-01 13:35:00,70.11,70.13,70.1,70.1,15200.0,55.4318,55.4476,55.4239,55.4239,15200.0
2012-10-01 13:40:00,70.1,70.13,70.02,70.11,33800.0,55.4239,55.4476,55.3606,55.4318,33800.0
2012-10-01 13:45:00,70.11,70.19,70.1,70.16,20700.0,55.4318,55.495,55.4239,55.4713,20700.0
2012-10-01 13:50:00,70.17,70.18,70.11,70.11,18800.0,55.4792,55.4871,55.4318,55.4318,18800.0
2012-10-01 13:55:00,70.11,70.21,70.11,70.19,16400.0,55.4318,55.5108,55.4318,55.495,16400.0
2012-10-01 14:00:00,70.19,70.22,70.17,70.18,23200.0,55.495,55.5187,55.4792,55.4871,23200.0
2012-10-01 14:05:00,70.19,70.2,70.13,70.14,26000.0,55.495,55.5029,55.4476,55.4555,26000.0
2012-10-01 14:10:00,70.12,70.14,70.05,70.06,39200.0,55.4397,55.4555,55.3843,55.3922,39200.0
2012-10-01 14:15:00,70.06,70.08,70.02,70.03,51900.0,55.3922,55.4081,55.3606,55.3685,51900.0
2012-10-01 14:20:00,70.03,70.06,69.94,69.96,41500.0,55.3685,55.3922,55.2974,55.3132,41500.0
2012-10-01 14:25:00,69.95,70.01,69.94,70.0,123300.0,55.3053,55.3527,55.2974,55.3448,123300.0
2012-10-01 14:30:00,70.0,70.03,69.97,70.03,150300.0,55.3448,55.3685,55.3211,55.3685,150300.0
2012-10-01 14:35:00,70.03,70.09,69.98,69.98,57300.0,55.3685,55.416,55.329,55.329,57300.0
2012-10-01 14:40:00,70.0,70.02,69.95,69.98,36100.0,55.3448,55.3606,55.3053,55.329,36100.0
2012-10-01 14:45:00,69.99,70.04,69.99,70.04,36000.0,55.3369,55.3764,55.3369,55.3764,36000.0
2012-10-01 14:50:00,70.04,70.14,70.02,70.13,23100.0,55.3764,55.4555,55.3606,55.4476,23100.0
2012-10-01 14:55:00,70.12,70.12,70.0,70.03,80400.0,55.4397,55.4397,55.3448,55.3685,80400.0
2012-10-01 15:00:00,70.03,70.03,70.0,70.0,35200.0,55.3685,55.3685,55.3448,55.3448,35200.0
2012-10-01 15:05:00,70.0,70.04,70.0,70.01,55600.0,55.3448,55.3764,55.3448,55.3527,55600.0
2012-10-01 15:10:00,70.0,70.02,69.99,70.01,147400.0,55.3448,55.3606,55.3369,55.3527,147400.0
2012-10-01 15:15:00,70.01,70.02,69.99,70.01,71200.0,55.3527,55.3606,55.3369,55.3527,71200.0
2012-10-01 15:20:00,70.01,70.02,69.88,69.89,81200.0,55.3527,55.3606,55.2499,55.2578,81200.0
2012-10-01 15:25:00,69.88,70.0,69.82,69.96,108600.0,55.2499,55.3448,55.2025,55.3132,108600.0
2012-10-01 15:30:00,69.97,69.99,69.93,69.99,83600.0,55.3211,55.3369,55.2895,55.3369,83600.0
2012-10-01 15:35:00,69.98,70.03,69.95,69.99,86500.0,55.329,55.3685,55.3053,55.3369,86500.0
2012-10-01 15:40:00,69.98,70.07,69.98,69.99,72500.0,55.329,55.4001,55.329,55.3369,72500.0
2012-10-01 15:45:00,69.98,70.0,69.89,69.95,119200.0,55.329,55.3448,55.2578,55.3053,119200.0
2012-10-01 15:50:00,69.96,70.02,69.95,69.96,96500.0,55.3132,55.3606,55.3053,55.3132,96500.0
2012-10-01 15:55:00,69.96,69.99,69.95,69.98,131300.0,55.3132,55.3369,55.3053,55.329,131300.0
2012-10-02 09:30:00,69.28,69.68,69.14,69.64,550300.0,54.7755,55.0918,54.6649,55.0602,550300.0
2012-10-02 09:35:00,69.65,69.88,69.63,69.75,117500.0,55.0681,55.2499,55.0523,55.1471,117500.0
2012-10-02 09:40:00,69.75,69.89,69.67,69.87,87000.0,55.1471,55.2578,55.0839,55.242,87000.0
2012-10-02 09:45:00,69.86,70.2,69.85,70.13,301000.0,55.2341,55.5029,55.2262,55.4476,301000.0
2012-10-02 09:50:00,70.12,70.33,70.07,70.28,94100.0,55.4397,55.6057,55.4001,55.5662,94100.0
2012-10-02 09:55:00,70.27,70.36,70.01,70.04,94700.0,55.5583,55.6294,55.3527,55.3764,94700.0
2012-10-02 10:00:00,70.04,70.07,69.78,69.8,84500.0,55.3764,55.4001,55.1709,55.1867,84500.0
2012-10-02 10:05:00,69.81,70.05,69.81,70.04,58600.0,55.1946,55.3843,55.1946,55.3764,58600.0
2012-10-02 10:10:00,70.04,70.04,69.88,69.88,32100.0,55.3764,55.3764,55.2499,55.2499,32100.0
2012-10-02 10:15:00,69.86,69.99,69.86,69.98,27600.0,55.2341,55.3369,55.2341,55.329,27600.0
2012-10-02 10:20:00,69.99,70.14,69.98,70.12,52900.0,55.3369,55.4555,55.329,55.4397,52900.0
2012-10-02 10:25:00,70.12,70.2,69.71,69.86,88200.0,55.4397,55.5029,55.1155,55.2341,88200.0
2012-10-02 10:30:00,69.87,70.0,69.87,69.95,54900.0,55.242,55.3448,55.242,55.3053,54900.0
2012-10-02 10:35:00,69.96,69.99,69.78,69.86,63900.0,55.3132,55.3369,55.1709,55.2341,63900.0
2012-10-02 10:40:00,69.86,69.94,69.84,69.91,60200.0,55.2341,55.2974,55.2183,55.2736,60200.0
2012-10-02 10:45:00,69.93,70.0,69.93,69.99,27700.0,55.2895,55.3448,55.2895,55.3369,27700.0
2012-10-02 10:50:00,69.98,70.0,69.8,69.8,54400.0,55.329,55.3448,55.1867,55.1867,54400.0
2012-10-02 10:55:00,69.81,69.87,69.77,69.79,54400.0,55.1946,55.242,55.163,55.1788,54400.0
2012-10-02 11:00:00,69.77,69.81,69.71,69.78,37100.0,55.163,55.1946,55.1155,55.1709,37100.0
2012-10-02 11:05:00,69.77,69.82,69.67,69.78,22900.0,55.163,55.2025,55.0839,55.1709,22900.0
2012-10-02 11:10:00,69.77,69.91,69.75,69.91,20900.0,55.163,55.2736,55.1471,55.2736,20900.0
2012-10-02 11:15:00,69.89,69.92,69.84,69.87,17600.0,55.2578,55.2816,55.2183,55.242,17600.0
2012-10-02 11:20:00,69.85,69.88,69.78,69.78,21100.0,55.2262,55.2499,55.1709,55.1709,21100.0
2012-10-02 11:25:00,69.79,69.85,69.76,69.81,57700.0,55.1788,55.2262,55.155,55.1946,57700.0
2012-10-02 11:30:00,69.81,69.94,69.79,69.79,23400.0,55.1946,55.2974,55.1788,55.1788,23400.0
2012-10-02 11:35:00,69.81,69.84,69.66,69.72,68400.0,55.1946,55.2183,55.076,55.1234,68400.0
2012-10-02 11:40:00,69.72,69.81,69.68,69.81,39200.0,55.1234,55.1946,55.0918,55.1946,39200.0
2012-10-02 11:45:00,69.81,69.86,69.73,69.74,21500.0,55.1946,55.2341,55.1313,55.1392,21500.0
2012-10-02 11:50:00,69.74,69.82,69.73,69.77,24200.0,55.1392,55.2025,55.1313,55.163,24200.0
2012-10-02 11:55:00,69.77,69.77,69.69,69.7,29400.0,55.163,55.163,55.0997,55.1076,29400.0
2012-10-02 12:00:00,69.7,69.78,69.67,69.72,34500.0,55.1076,55.1709,55.0839,55.1234,34500.0
2012-10-02 12:05:00,69.73,69.78,69.72,69.73,20900.0,55.1313,55.1709,55.1234,55.1313,20900.0
2012-10-02 12:10:00,69.74,69.84,69.69,69.84,26400.0,55.1392,55.2183,55.0997,55.2183,26400.0
2012-10-02 12:15:00,69.83,69.93,69.81,69.89,30900.0,55.2104,55.2895,55.1946,55.2578,30900.0
2012-10-02 12:20:00,69.87,69.93,69.87,69.87,16300.0,55.242,55.2895,55.242,55.242,16300.0
2012-10-02 12:25:00,69.87,69.87,69.71,69.85,34100.0,55.242,55.242,55.1155,55.2262,34100.0
2012-10-02 12:30:00,69.85,69.86,69.75,69.76,27400.0,55.2262,55.2341,55.1471,55.155,27400.0
2012-10-02 12:35:00,69.75,69.87,69.74,69.84,28100.0,55.1471,55.242,55.1392,55.2183,28100.0
2012-10-02 12:40:00,69.82,69.89,69.8,69.88,24800.0,55.2025,55.2578,55.1867,55.2499,24800.0
2012-10-02 12:45:00,69.86,69.91,69.85,69.87,21000.0,55.2341,55.2736,55.2262,55.242,21000.0
2012-10-02 12:50:00,69.86,69.92,69.84,69.89,20600.0,55.2341,55.2816,55.2183,55.2578,20600.0
2012-10-02 12:55:00,69.89,69.91,69.77,69.78,40900.0,55.2578,55.2736,55.163,55.1709,40900.0
2012-10-02 13:00:00,69.77,69.81,69.76,69.77,67500.0,55.163,55.1946,55.155,55.163,67500.0
2012-10-02 13:05:00,69.77,69.8,69.73,69.74,44100.0,55.163,55.1867,55.1313,55.1392,44100.0
2012-10-02 13:10:00,69.73,69.79,69.73,69.77,51100.0,55.1313,55.1788,55.1313,55.163,51100.0
2012-10-02 13:15:00,69.76,69.91,69.72,69.87,133200.0,55.155,55.2736,55.1234,55.242,133200.0
2012-10-02 13:20:00,69.87,69.89,69.84,69.88,71200.0,55.242,55.2578,55.2183,55.2499,71200.0
2012-10-02 13:25:00,69.87,69.88,69.82,69.86,32600.0,55.242,55.2499,55.2025,55.2341,32600.0
2012-10-02 13:30:00,69.86,69.91,69.8,69.88,29400.0,55.2341,55.2736,55.1867,55.2499,29400.0
2012-10-02 13:35:00,69.88,69.93,69.82,69.93,34500.0,55.2499,55.2895,55.2025,55.2895,34500.0
2012-10-02 13:40:00,69.92,70.0,69.89,69.99,57700.0,55.2816,55.3448,55.2578,55.3369,57700.0
2012-10-02 13:45:00,69.99,70.0,69.94,69.95,41400.0,55.3369,55.3448,55.2974,55.3053,41400.0
2012-10-02 13:50:00,69.95,69.97,69.87,69.87,31700.0,55.3053,55.3211,55.242,55.242,31700.0
2012-10-02 13:55:00,69.86,69.91,69.7,69.83,68700.0,55.2341,55.2736,55.1076,55.2104,68700.0
2012-10-02 14:00:00,69.82,69.93,69.8,69.91,24000.0,55.2025,55.2895,55.1867,55.2736,24000.0
2012-10-02 14:05:00,69.91,69.92,69.78,69.8,40900.0,55.2736,55.2816,55.1709,55.1867,40900.0
2012-10-02 14:10:00,69.81,69.92,69.81,69.91,30300.0,55.1946,55.2816,55.1946,55.2736,30300.0
2012-10-02 14:15:00,69.91,69.92,69.86,69.9,33700.0,55.2736,55.2816,55.2341,55.2657,33700.0
2012-10-02 14:20:00,69.9,69.94,69.87,69.88,37000.0,55.2657,55.2974,55.242,55.2499,37000.0
2012-10-02 14:25:00,69.88,69.93,69.79,69.83,60600.0,55.2499,55.2895,55.1788,55.2104,60600.0
2012-10-02 14:30:00,69.83,69.84,69.79,69.82,43700.0,55.2104,55.2183,55.1788,55.2025,43700.0
2012-10-02 14:35:00,69.82,69.87,69.81,69.86,38500.0,55.2025,55.242,55.1946,55.2341,38500.0
2012-10-02 14:40:00,69.86,69.94,69.82,69.89,46500.0,55.2341,55.2974,55.2025,55.2578,46500.0
2012-10-02 14:45:00,69.88,69.89,69.76,69.8,78800.0,55.2499,55.2578,55.155,55.1867,78800.0
2012-10-02 14:50:00,69.8,69.87,69.73,69.76,92600.0,55.1867,55.242,55.1313,55.155,92600.0
2012-10-02 14:55:00,69.77,69.82,69.73,69.76,68600.0,55.163,55.2025,55.1313,55.155,68600.0
2012-10-02 15:00:00,69.76,69.77,69.68,69.77,57000.0,55.155,55.163,55.0918,55.163,57000.0
2012-10-02 15:05:00,69.77,69.86,69.75,69.85,259900.0,55.163,55.2341,55.1471,55.2262,259900.0
2012-10-02 15:10:00,69.85,69.86,69.81,69.84,54000.0,55.2262,55.2341,55.1946,55.2183,54000.0
2012-10-02 15:15:00,69.84,69.95,69.82,69.95,42700.0,55.2183,55.3053,55.2025,55.3053,42700.0
2012-10-02 15:20:00,69.96,69.99,69.89,69.98,40500.0,55.3132,55.3369,55.2578,55.329,40500.0
2012-10-02 15:25:00,69.98,70.05,69.96,69.99,139600.0,55.329,55.3843,55.3132,55.3369,139600.0
2012-10-02 15:30:00,69.98,70.06,69.98,70.04,152800.0,55.329,55.3922,55.329,55.3764,152800.0
2012-10-02 15:35:00,70.05,70.1,70.04,70.09,48900.0,55.3843,55.4239,55.3764,55.416,48900.0
2012-10-02 15:40:00,70.09,70.1,70.03,70.07,74600.0,55.416,55.4239,55.3685,55.4001,74600.0
2012-10-02 15:45:00,70.08,70.17,70.06,70.11,120400.0,55.4081,55.4792,55.3922,55.4318,120400.0
2012-10-02 15:50:00,70.11,70.17,70.11,70.11,112800.0,55.4318,55.4792,55.4318,55.4318,112800.0
2012-10-02 15:55:00,70.11,70.28,70.11,70.27,221800.0,55.4318,55.5662,55.4318,55.5583,221800.0
2012-10-03 09:30:00,70.11,70.43,69.89,69.94,376600.0,55.4318,55.6848,55.2578,55.2974,376600.0
2012-10-03 09:35:00,69.94,70.18,69.9,70.15,61900.0,55.2974,55.4871,55.2657,55.4634,61900.0
2012-10-03 09:40:00,70.15,70.23,70.15,70.2,24900.0,55.4634,55.5267,55.4634,55.5029,24900.0
2012-10-03 09:45:00,70.2,70.39,70.18,70.2,159000.0,55.5029,55.6532,55.4871,55.5029,159000.0
2012-10-03 09:50:00,70.19,70.27,70.14,70.24,74100.0,55.495,55.5583,55.4555,55.5346,74100.0
2012-10-03 09:55:00,70.28,70.28,70.18,70.19,37700.0,55.5662,55.5662,55.4871,55.495,37700.0
2012-10-03 10:00:00,70.22,70.31,70.15,70.18,114600.0,55.5187,55.5899,55.4634,55.4871,114600.0
2012-10-03 10:05:00,70.17,70.21,70.14,70.18,39600.0,55.4792,55.5108,55.4555,55.4871,39600.0
2012-10-03 10:10:00,70.18,70.25,70.15,70.2,26500.0,55.4871,55.5425,55.4634,55.5029,26500.0
2012-10-03 10:15:00,70.22,70.3,70.15,70.24,48700.0,55.5187,55.582,55.4634,55.5346,48700.0
2012-10-03 10:20:00,70.25,70.37,70.23,70.34,46100.0,55.5425,55.6373,55.5267,55.6136,46100.0
2012-10-03 10:25:00,70.34,70.45,70.34,70.43,42100.0,55.6136,55.7006,55.6136,55.6848,42100.0
2012-10-03 10:30:00,70.45,70.45,70.31,70.44,30100.0,55.7006,55.7006,55.5899,55.6927,30100.0
2012-10-03 10:35:00,70.43,70.49,70.43,70.49,36000.0,55.6848,55.7322,55.6848,55.7322,36000.0
2012-10-03 10:40:00,70.48,70.6,70.45,70.54,134500.0,55.7243,55.8192,55.7006,55.7717,134500.0
2012-10-03 10:45:00,70.55,70.62,70.53,70.53,32100.0,55.7797,55.835,55.7638,55.7638,32100.0
2012-10-03 10:50:00,70.53,70.53,70.42,70.48,58700.0,55.7638,55.7638,55.6769,55.7243,58700.0
2012-10-03 10:55:00,70.48,70.56,70.47,70.54,44000.0,55.7243,55.7876,55.7164,55.7717,44000.0
2012-10-03 11:00:00,70.53,70.68,70.53,70.62,50000.0,55.7638,55.8824,55.7638,55.835,50000.0
2012-10-03 11:05:00,70.63,70.74,70.63,70.64,37900.0,55.8429,55.9299,55.8429,55.8508,37900.0
2012-10-03 11:10:00,70.64,70.77,70.64,70.73,29000.0,55.8508,55.9536,55.8508,55.922,29000.0
2012-10-03 11:15:00,70.73,70.73,70.6,70.61,33700.0,55.922,55.922,55.8192,55.8271,33700.0
2012-10-03 11:20:00,70.61,70.67,70.6,70.62,37700.0,55.8271,55.8745,55.8192,55.835,37700.0
2012-10-03 11:25:00,70.62,70.62,70.51,70.53,35900.0,55.835,55.835,55.748,55.7638,35900.0
2012-10-03 11:30:00,70.52,70.58,70.48,70.52,36100.0,55.7559,55.8034,55.7243,55.7559,36100.0
2012-10-03 11:35:00,70.51,70.54,70.48,70.53,23500.0,55.748,55.7717,55.7243,55.7638,23500.0
2012-10-03 11:40:00,70.52,70.57,70.51,70.51,48700.0,55.7559,55.7955,55.748,55.748,48700.0
2012-10-03 11:45:00,70.51,70.64,70.5,70.57,36700.0,55.748,55.8508,55.7401,55.7955,36700.0
2012-10-03 11:50:00,70.56,70.58,70.51,70.51,37800.0,55.7876,55.8034,55.748,55.748,37800.0
2012-10-03 11:55:00,70.52,70.66,70.5,70.64,51200.0,55.7559,55.8666,55.7401,55.8508,51200.0
2012-10-03 12:00:00,70.65,70.67,70.55,70.58,34400.0,55.8587,55.8745,55.7797,55.8034,34400.0
2012-10-03 12:05:00,70.58,70.62,70.56,70.56,34900.0,55.8034,55.835,55.7876,55.7876,34900.0
2012-10-03 12:10:00,70.56,70.58,70.52,70.53,134500.0,55.7876,55.8034,55.7559,55.7638,134500.0
2012-10-03 12:15:00,70.53,70.55,70.48,70.5,27100.0,55.7638,55.7797,55.7243,55.7401,27100.0
2012-10-03 12:20:00,70.5,70.55,70.46,70.55,29900.0,55.7401,55.7797,55.7085,55.7797,29900.0
2012-10-03 12:25:00,70.56,70.61,70.56,70.6,39100.0,55.7876,55.8271,55.7876,55.8192,39100.0
2012-10-03 12:30:00,70.6,70.63,70.57,70.6,37900.0,55.8192,55.8429,55.7955,55.8192,37900.0
2012-10-03 12:35:00,70.61,70.62,70.57,70.6,20100.0,55.8271,55.835,55.7955,55.8192,20100.0
2012-10-03 12:40:00,70.6,70.6,70.49,70.54,43700.0,55.8192,55.8192,55.7322,55.7717,43700.0
2012-10-03 12:45:00,70.53,70.54,70.5,70.54,15000.0,55.7638,55.7717,55.7401,55.7717,15000.0
2012-10-03 12:50:00,70.54,70.55,70.5,70.53,30500.0,55.7717,55.7797,55.7401,55.7638,30500.0
2012-10-03 12:55:00,70.53,70.55,70.48,70.53,16600.0,55.7638,55.7797,55.7243,55.7638,16600.0
2012-10-03 13:00:00,70.54,70.58,70.51,70.56,14700.0,55.7717,55.8034,55.748,55.7876,14700.0
2012-10-03 13:05:00,70.56,70.56,70.53,70.54,15200.0,55.7876,55.7876,55.7638,55.7717,15200.0
2012-10-03 13:10:00,70.56,70.66,70.56,70.66,15800.0,55.7876,55.8666,55.7876,55.8666,15800.0
2012-10-03 13:15:00,70.66,70.69,70.63,70.63,14800.0,55.8666,55.8903,55.8429,55.8429,14800.0
2012-10-03 13:20:00,70.62,70.62,70.53,70.56,21400.0,55.835,55.835,55.7638,55.7876,21400.0
2012-10-03 13:25:00,70.56,70.61,70.55,70.58,24700.0,55.7876,55.8271,55.7797,55.8034,24700.0
2012-10-03 13:30:00,70.58,70.59,70.49,70.5,23200.0,55.8034,55.8113,55.7322,55.7401,23200.0
2012-10-03 13:35:00,70.49,70.5,70.31,70.33,28200.0,55.7322,55.7401,55.5899,55.6057,28200.0
2012-10-03 13:40:00,70.33,70.43,70.3,70.36,90200.0,55.6057,55.6848,55.582,55.6294,90200.0
2012-10-03 13:45:00,70.35,70.45,70.35,70.41,68200.0,55.6215,55.7006,55.6215,55.669,68200.0
2012-10-03 13:50:00,70.42,70.42,70.37,70.39,42500.0,55.6769,55.6769,55.6373,55.6532,42500.0
2012-10-03 13:55:00,70.4,70.43,70.35,70.36,63300.0,55.6611,55.6848,55.6215,55.6294,63300.0
2012-10-03 14:00:00,70.36,70.41,70.34,70.39,124600.0,55.6294,55.669,55.6136,55.6532,124600.0
2012-10-03 14:05:00,70.39,70.43,70.38,70.38,18200.0,55.6532,55.6848,55.6452,55.6452,18200.0
2012-10-03 14:10:00,70.39,70.45,70.39,70.41,32200.0,55.6532,55.7006,55.6532,55.669,32200.0
2012-10-03 14:15:00,70.41,70.41,70.35,70.38,20200.0,55.669,55.669,55.6215,55.6452,20200.0
2012-10-03 14:20:00,70.39,70.42,70.3,70.3,20800.0,55.6532,55.6769,55.582,55.582,20800.0
2012-10-03 14:25:00,70.3,70.42,70.3,70.37,81400.0,55.582,55.6769,55.582,55.6373,81400.0
2012-10-03 14:30:00,70.36,70.4,70.35,70.39,35400.0,55.6294,55.6611,55.6215,55.6532,35400.0
2012-10-03 14:35:00,70.4,70.48,70.4,70.41,34200.0,55.6611,55.7243,55.6611,55.669,34200.0
2012-10-03 14:40:00,70.4,70.42,70.37,70.42,34800.0,55.6611,55.6769,55.6373,55.6769,34800.0
2012-10-03 14:45:00,70.41,70.44,70.35,70.4,53700.0,55.669,55.6927,55.6215,55.6611,53700.0
2012-10-03 14:50:00,70.39,70.42,70.35,70.37,51300.0,55.6532,55.6769,55.6215,55.6373,51300.0
2012-10-03 14:55:00,70.37,70.4,70.35,70.39,24100.0,55.6373,55.6611,55.6215,55.6532,24100.0
2012-10-03 15:00:00,70.38,70.41,70.35,70.4,28100.0,55.6452,55.669,55.6215,55.6611,28100.0
2012-10-03 15:05:00,70.39,70.39,70.31,70.34,32600.0,55.6532,55.6532,55.5899,55.6136,32600.0
2012-10-03 15:10:00,70.34,70.42,70.26,70.42,28900.0,55.6136,55.6769,55.5504,55.6769,28900.0
2012-10-03 15:15:00,70.42,70.45,70.34,70.36,35500.0,55.6769,55.7006,55.6136,55.6294,35500.0
2012-10-03 15:20:00,70.36,70.37,70.29,70.31,46200.0,55.6294,55.6373,55.5741,55.5899,46200.0
2012-10-03 15:25:00,70.3,70.47,70.28,70.34,53800.0,55.582,55.7164,55.5662,55.6136,53800.0
2012-10-03 15:30:00,70.34,70.42,70.32,70.38,81000.0,55.6136,55.6769,55.5978,55.6452,81000.0
2012-10-03 15:35:00,70.38,70.43,70.35,70.4,74500.0,55.6452,55.6848,55.6215,55.6611,74500.0
2012-10-03 15:40:00,70.4,70.46,70.39,70.44,114500.0,55.6611,55.7085,55.6532,55.6927,114500.0
2012-10-03 15:45:00,70.44,70.49,70.42,70.47,51500.0,55.6927,55.7322,55.6769,55.7164,51500.0
2012-10-03 15:50:00,70.47,70.5,70.45,70.48,79100.0,55.7164,55.7401,55.7006,55.7243,79100.0
2012-10-03 15:55:00,70.48,70.53,70.48,70.48,102300.0,55.7243,55.7638,55.7243,55.7243,102300.0
2012-10-04 09:30:00,70.41,70.56,70.36,70.37,132300.0,55.669,55.7876,55.6294,55.6373,132300.0
2012-10-04 09:35:00,70.41,70.41,70.09,70.19,43400.0,55.669,55.669,55.416,55.495,43400.0
2012-10-04 09:40:00,70.14,70.22,70.08,70.21,20000.0,55.4555,55.5187,55.4081,55.5108,20000.0
2012-10-04 09:45:00,70.19,70.3,70.14,70.28,46400.0,55.495,55.582,55.4555,55.5662,46400.0
2012-10-04 09:50:00,70.28,70.32,70.24,70.26,26800.0,55.5662,55.5978,55.5346,55.5504,26800.0
2012-10-04 09:55:00,70.25,70.29,70.22,70.26,37000.0,55.5425,55.5741,55.5187,55.5504,37000.0
2012-10-04 10:00:00,70.28,70.29,70.18,70.27,56400.0,55.5662,55.5741,55.4871,55.5583,56400.0
2012-10-04 10:05:00,70.27,70.42,70.24,70.38,53400.0,55.5583,55.6769,55.5346,55.6452,53400.0
2012-10-04 10:10:00,70.39,70.53,70.39,70.5,62400.0,55.6532,55.7638,55.6532,55.7401,62400.0
2012-10-04 10:15:00,70.5,70.6,70.47,70.58,40200.0,55.7401,55.8192,55.7164,55.8034,40200.0
2012-10-04 10:20:00,70.58,70.65,70.58,70.61,16000.0,55.8034,55.8587,55.8034,55.8271,16000.0
2012-10-04 10:25:00,70.61,70.65,70.6,70.6,15300.0,55.8271,55.8587,55.8192,55.8192,15300.0
2012-10-04 10:30:00,70.6,70.64,70.58,70.61,29500.0,55.8192,55.8508,55.8034,55.8271,29500.0
2012-10-04 10:35:00,70.62,70.65,70.58,70.64,15400.0,55.835,55.8587,55.8034,55.8508,15400.0
2012-10-04 10:40:00,70.65,70.69,70.62,70.64,56100.0,55.8587,55.8903,55.835,55.8508,56100.0
2012-10-04 10:45:00,70.63,70.67,70.59,70.62,27300.0,55.8429,55.8745,55.8113,55.835,27300.0
2012-10-04 10:50:00,70.63,70.69,70.57,70.58,22500.0,55.8429,55.8903,55.7955,55.8034,22500.0
2012-10-04 10:55:00,70.58,70.66,70.56,70.62,20900.0,55.8034,55.8666,55.7876,55.835,20900.0
2012-10-04 11:00:00,70.63,70.64,70.61,70.61,41600.0,55.8429,55.8508,55.8271,55.8271,41600.0
2012-10-04 11:05:00,70.61,70.62,70.53,70.55,27100.0,55.8271,55.835,55.7638,55.7797,27100.0
2012-10-04 11:10:00,70.53,70.64,70.53,70.64,28000.0,55.7638,55.8508,55.7638,55.8508,28000.0
2012-10-04 11:15:00,70.65,70.65,70.6,70.61,16000.0,55.8587,55.8587,55.8192,55.8271,16000.0
2012-10-04 11:20:00,70.62,70.62,70.52,70.55,25800.0,55.835,55.835,55.7559,55.7797,25800.0
2012-10-04 11:25:00,70.55,70.62,70.5,70.59,35700.0,55.7797,55.835,55.7401,55.8113,35700.0
2012-10-04 11:30:00,70.6,70.6,70.53,70.6,42500.0,55.8192,55.8192,55.7638,55.8192,42500.0
2012-10-04 11:35:00,70.59,70.68,70.57,70.65,30400.0,55.8113,55.8824,55.7955,55.8587,30400.0
2012-10-04 11:40:00,70.65,70.69,70.62,70.65,41300.0,55.8587,55.8903,55.835,55.8587,41300.0
2012-10-04 11:45:00,70.65,70.69,70.63,70.64,11000.0,55.8587,55.8903,55.8429,55.8508,11000.0
2012-10-04 11:50:00,70.65,70.68,70.62,70.68,32900.0,55.8587,55.8824,55.835,55.8824,32900.0
2012-10-04 11:55:00,70.69,70.69,70.65,70.68,15200.0,55.8903,55.8903,55.8587,55.8824,15200.0
2012-10-04 12:00:00,70.68,70.72,70.67,70.72,34100.0,55.8824,55.9141,55.8745,55.9141,34100.0
2012-10-04 12:05:00,70.72,70.8,70.71,70.78,31500.0,55.9141,55.9773,55.9062,55.9615,31500.0
2012-10-04 12:10:00,70.77,70.93,70.77,70.92,54700.0,55.9536,56.0801,55.9536,56.0722,54700.0
2012-10-04 12:15:00,70.92,70.95,70.84,70.9,43100.0,56.0722,56.0959,56.0089,56.0564,43100.0
2012-10-04 12:20:00,70.92,70.99,70.9,70.99,41900.0,56.0722,56.1275,56.0564,56.1275,41900.0
2012-10-04 12:25:00,70.98,71.0,70.91,70.92,26100.0,56.1196,56.1354,56.0643,56.0722,26100.0
2012-10-04 12:30:00,70.94,70.99,70.89,70.99,54500.0,56.088,56.1275,56.0485,56.1275,54500.0
2012-10-04 12:35:00,70.99,71.05,70.96,71.01,73500.0,56.1275,56.175,56.1038,56.1433,73500.0
2012-10-04 12:40:00,71.04,71.09,71.0,71.06,43500.0,56.1671,56.2066,56.1354,56.1829,43500.0
2012-10-04 12:45:00,71.08,71.12,71.06,71.12,32400.0,56.1987,56.2303,56.1829,56.2303,32400.0
2012-10-04 12:50:00,71.12,71.15,71.09,71.09,25100.0,56.2303,56.254,56.2066,56.2066,25100.0
2012-10-04 12:55:00,71.08,71.14,71.07,71.14,19800.0,56.1987,56.2461,56.1908,56.2461,19800.0
2012-10-04 13:00:00,71.15,71.19,71.14,71.18,23400.0,56.254,56.2857,56.2461,56.2778,23400.0
2012-10-04 13:05:00,71.18,71.19,71.14,71.18,15700.0,56.2778,56.2857,56.2461,56.2778,15700.0
2012-10-04 13:10:00,71.17,71.18,71.13,71.18,14700.0,56.2699,56.2778,56.2382,56.2778,14700.0
2012-10-04 13:15:00,71.18,71.21,71.17,71.21,22800.0,56.2778,56.3015,56.2699,56.3015,22800.0
2012-10-04 13:20:00,71.21,71.21,71.16,71.2,24300.0,56.3015,56.3015,56.2619,56.2936,24300.0
2012-10-04 13:25:00,71.21,71.27,71.2,71.26,20500.0,56.3015,56.3489,56.2936,56.341,20500.0
2012-10-04 13:30:00,71.26,71.31,71.26,71.31,27600.0,56.341,56.3805,56.341,56.3805,27600.0
2012-10-04 13:35:00,71.3,71.34,71.22,71.23,44400.0,56.3726,56.4043,56.3094,56.3173,44400.0
2012-10-04 13:40:00,71.24,71.29,71.23,71.29,30100.0,56.3252,56.3647,56.3173,56.3647,30100.0
2012-10-04 13:45:00,71.28,71.3,71.25,71.26,31500.0,56.3568,56.3726,56.3331,56.341,31500.0
2012-10-04 13:50:00,71.26,71.33,71.25,71.28,33500.0,56.341,56.3964,56.3331,56.3568,33500.0
2012-10-04 13:55:00,71.29,71.36,71.29,71.32,32100.0,56.3647,56.4201,56.3647,56.3884,32100.0
2012-10-04 14:00:00,71.32,71.32,71.18,71.22,62000.0,56.3884,56.3884,56.2778,56.3094,62000.0
2012-10-04 14:05:00,71.22,71.28,71.16,71.28,25600.0,56.3094,56.3568,56.2619,56.3568,25600.0
2012-10-04 14:10:00,71.28,71.31,71.23,71.26,27300.0,56.3568,56.3805,56.3173,56.341,27300.0
2012-10-04 14:15:00,71.25,71.31,71.22,71.31,20200.0,56.3331,56.3805,56.3094,56.3805,20200.0
2012-10-04 14:20:00,71.31,71.4,71.3,71.38,52800.0,56.3805,56.4517,56.3726,56.4359,52800.0
2012-10-04 14:25:00,71.38,71.45,71.38,71.45,27400.0,56.4359,56.4912,56.4359,56.4912,27400.0
2012-10-04 14:30:00,71.44,71.48,71.34,71.34,59100.0,56.4833,56.515,56.4043,56.4043,59100.0
2012-10-04 14:35:00,71.34,71.43,71.34,71.43,44500.0,56.4043,56.4754,56.4043,56.4754,44500.0
2012-10-04 14:40:00,71.43,71.56,71.4,71.43,121000.0,56.4754,56.5782,56.4517,56.4754,121000.0
2012-10-04 14:45:00,71.42,71.42,71.34,71.34,39000.0,56.4675,56.4675,56.4043,56.4043,39000.0
2012-10-04 14:50:00,71.34,71.41,71.32,71.38,43500.0,56.4043,56.4596,56.3884,56.4359,43500.0
2012-10-04 14:55:00,71.39,71.4,71.29,71.3,30300.0,56.4438,56.4517,56.3647,56.3726,30300.0
2012-10-04 15:00:00,71.3,71.37,71.28,71.37,23200.0,56.3726,56.428,56.3568,56.428,23200.0
2012-10-04 15:05:00,71.37,71.39,71.16,71.21,103700.0,56.428,56.4438,56.2619,56.3015,103700.0
2012-10-04 15:10:00,71.21,71.31,71.21,71.28,22600.0,56.3015,56.3805,56.3015,56.3568,22600.0
2012-10-04 15:15:00,71.29,71.35,71.28,71.35,54900.0,56.3647,56.4122,56.3568,56.4122,54900.0
2012-10-04 15:20:00,71.34,71.34,71.18,71.19,36400.0,56.4043,56.4043,56.2778,56.2857,36400.0
2012-10-04 15:25:00,71.18,71.31,71.18,71.3,49600.0,56.2778,56.3805,56.2778,56.3726,49600.0
2012-10-04 15:30:00,71.3,71.34,71.29,71.34,67700.0,56.3726,56.4043,56.3647,56.4043,67700.0
2012-10-04 15:35:00,71.34,71.41,71.34,71.41,59800.0,56.4043,56.4596,56.4043,56.4596,59800.0
2012-10-04 15:40:00,71.41,71.42,71.32,71.32,62700.0,56.4596,56.4675,56.3884,56.3884,62700.0
2012-10-04 15:45:00,71.32,71.38,71.29,71.35,106300.0,56.3884,56.4359,56.3647,56.4122,106300.0
2012-10-04 15:50:00,71.34,71.36,71.3,71.34,114800.0,56.4043,56.4201,56.3726,56.4043,114800.0
2012-10-04 15:55:00,71.35,71.44,71.3,71.39,173300.0,56.4122,56.4833,56.3726,56.4438,173300.0
2012-10-05 09:30:00,71.58,71.79,71.18,71.18,124600.0,56.594,56.76,56.2778,56.2778,124600.0
2012-10-05 09:35:00,71.22,71.31,71.12,71.21,51100.0,56.3094,56.3805,56.2303,56.3015,51100.0
2012-10-05 09:40:00,71.23,71.29,70.88,70.88,30500.0,56.3173,56.3647,56.0406,56.0406,30500.0
2012-10-05 09:45:00,70.87,71.03,70.86,70.97,20800.0,56.0327,56.1592,56.0248,56.1117,20800.0
2012-10-05 09:50:00,70.98,71.03,70.92,71.0,40700.0,56.1196,56.1592,56.0722,56.1354,40700.0
2012-10-05 09:55:00,71.0,71.11,70.97,71.08,60900.0,56.1354,56.2224,56.1117,56.1987,60900.0
2012-10-05 10:00:00,71.09,71.21,71.09,71.19,57500.0,56.2066,56.3015,56.2066,56.2857,57500.0
2012-10-05 10:05:00,71.2,71.28,71.12,71.27,59000.0,56.2936,56.3568,56.2303,56.3489,59000.0
2012-10-05 10:10:00,71.28,71.39,71.28,71.38,33100.0,56.3568,56.4438,56.3568,56.4359,33100.0
2012-10-05 10:15:00,71.39,71.48,71.38,71.47,32100.0,56.4438,56.515,56.4359,56.507,32100.0
2012-10-05 10:20:00,71.48,71.58,71.47,71.53,47200.0,56.515,56.594,56.507,56.5545,47200.0
2012-10-05 10:25:00,71.52,71.55,71.5,71.51,19900.0,56.5466,56.5703,56.5308,56.5387,19900.0
2012-10-05 10:30:00,71.5,71.51,71.43,71.44,28100.0,56.5308,56.5387,56.4754,56.4833,28100.0
2012-10-05 10:35:00,71.44,71.44,71.34,71.35,24600.0,56.4833,56.4833,56.4043,56.4122,24600.0
2012-10-05 10:40:00,71.35,71.36,71.19,71.2,40700.0,56.4122,56.4201,56.2857,56.2936,40700.0
2012-10-05 10:45:00,71.19,71.19,71.08,71.11,29700.0,56.2857,56.2857,56.1987,56.2224,29700.0
2012-10-05 10:50:00,71.11,71.15,71.05,71.14,60900.0,56.2224,56.254,56.175,56.2461,60900.0
2012-10-05 10:55:00,71.13,71.25,71.13,71.24,34700.0,56.2382,56.3331,56.2382,56.3252,34700.0
2012-10-05 11:00:00,71.24,71.28,71.23,71.24,21800.0,56.3252,56.3568,56.3173,56.3252,21800.0
2012-10-05 11:05:00,71.25,71.25,71.11,71.11,54400.0,56.3331,56.3331,56.2224,56.2224,54400.0
2012-10-05 11:10:00,71.12,71.13,71.05,71.13,54400.0,56.2303,56.2382,56.175,56.2382,54400.0
2012-10-05 11:15:00,71.13,71.13,71.03,71.03,20600.0,56.2382,56.2382,56.1592,56.1592,20600.0
2012-10-05 11:20:00,71.03,71.13,71.03,71.1,50900.0,56.1592,56.2382,56.1592,56.2145,50900.0
2012-10-05 11:25:00,71.1,71.19,71.1,71.14,33600.0,56.2145,56.2857,56.2145,56.2461,33600.0
2012-10-05 11:30:00,71.14,71.15,71.11,71.12,38500.0,56.2461,56.254,56.2224,56.2303,38500.0
2012-10-05 11:35:00,71.12,71.12,71.05,71.07,23900.0,56.2303,56.2303,56.175,56.1908,23900.0
2012-10-05 11:40:00,71.06,71.07,71.03,71.06,47100.0,56.1829,56.1908,56.1592,56.1829,47100.0
2012-10-05 11:45:00,71.06,71.11,71.05,71.07,36900.0,56.1829,56.2224,56.175,56.1908,36900.0
2012-10-05 11:50:00,71.06,71.07,70.99,71.04,40900.0,56.1829,56.1908,56.1275,56.1671,40900.0
2012-10-05 11:55:00,71.05,71.07,71.03,71.03,13300.0,56.175,56.1908,56.1592,56.1592,13300.0
2012-10-05 12:00:00,71.03,71.06,71.01,71.04,17200.0,56.1592,56.1829,56.1433,56.1671,17200.0
2012-10-05 12:05:00,71.03,71.03,70.98,71.0,31900.0,56.1592,56.1592,56.1196,56.1354,31900.0
2012-10-05 12:10:00,71.0,71.0,70.97,70.99,26100.0,56.1354,56.1354,56.1117,56.1275,26100.0
2012-10-05 12:15:00,71.0,71.05,70.92,70.93,40200.0,56.1354,56.175,56.0722,56.0801,40200.0
2012-10-05 12:20:00,70.94,70.94,70.9,70.91,19300.0,56.088,56.088,56.0564,56.0643,19300.0
2012-10-05 12:25:00,70.92,70.97,70.92,70.95,12900.0,56.0722,56.1117,56.0722,56.0959,12900.0
2012-10-05 12:30:00,70.94,70.98,70.9,70.98,19100.0,56.088,56.1196,56.0564,56.1196,19100.0
2012-10-05 12:35:00,70.98,71.0,70.95,70.96,13600.0,56.1196,56.1354,56.0959,56.1038,13600.0
2012-10-05 12:40:00,70.95,70.99,70.95,70.96,13500.0,56.0959,56.1275,56.0959,56.1038,13500.0
2012-10-05 12:45:00,70.97,70.97,70.85,70.86,29100.0,56.1117,56.1117,56.0168,56.0248,29100.0
2012-10-05 12:50:00,70.86,70.87,70.81,70.81,17200.0,56.0248,56.0327,55.9852,55.9852,17200.0
2012-10-05 12:55:00,70.81,70.81,70.78,70.79,18600.0,55.9852,55.9852,55.9615,55.9694,18600.0
2012-10-05 13:00:00,70.8,70.82,70.75,70.75,47200.0,55.9773,55.9931,55.9378,55.9378,47200.0
2012-10-05 13:05:00,70.75,70.76,70.67,70.67,49100.0,55.9378,55.9457,55.8745,55.8745,49100.0
2012-10-05 13:10:00,70.67,70.67,70.54,70.67,92000.0,55.8745,55.8745,55.7717,55.8745,92000.0
2012-10-05 13:15:00,70.67,70.69,70.65,70.66,26600.0,55.8745,55.8903,55.8587,55.8666,26600.0
2012-10-05 13:20:00,70.66,70.66,70.59,70.59,18100.0,55.8666,55.8666,55.8113,55.8113,18100.0
2012-10-05 13:25:00,70.59,70.59,70.5,70.56,37500.0,55.8113,55.8113,55.7401,55.7876,37500.0
2012-10-05 13:30:00,70.55,70.59,70.48,70.58,45500.0,55.7797,55.8113,55.7243,55.8034,45500.0
2012-10-05 13:35:00,70.57,70.65,70.57,70.6,29500.0,55.7955,55.8587,55.7955,55.8192,29500.0
2012-10-05 13:40:00,70.59,70.65,70.58,70.6,28900.0,55.8113,55.8587,55.8034,55.8192,28900.0
2012-10-05 13:45:00,70.59,70.62,70.55,70.59,35000.0,55.8113,55.835,55.7797,55.8113,35000.0
2012-10-05 13:50:00,70.58,70.64,70.57,70.64,13200.0,55.8034,55.8508,55.7955,55.8508,13200.0
2012-10-05 13:55:00,70.64,70.65,70.62,70.63,10300.0,55.8508,55.8587,55.835,55.8429,10300.0
2012-10-05 14:00:00,70.63,70.64,70.6,70.62,16100.0,55.8429,55.8508,55.8192,55.835,16100.0
2012-10-05 14:05:00,70.63,70.67,70.61,70.63,18400.0,55.8429,55.8745,55.8271,55.8429,18400.0
2012-10-05 14:10:00,70.63,70.75,70.61,70.74,22700.0,55.8429,55.9378,55.8271,55.9299,22700.0
2012-10-05 14:15:00,70.75,70.77,70.72,70.76,19000.0,55.9378,55.9536,55.9141,55.9457,19000.0
2012-10-05 14:20:00,70.76,70.76,70.7,70.7,18400.0,55.9457,55.9457,55.8983,55.8983,18400.0
2012-10-05 14:25:00,70.7,70.72,70.67,70.7,13800.0,55.8983,55.9141,55.8745,55.8983,13800.0
2012-10-05 14:30:00,70.71,70.71,70.66,70.68,11900.0,55.9062,55.9062,55.8666,55.8824,11900.0
2012-10-05 14:35:00,70.69,70.72,70.63,70.63,18400.0,55.8903,55.9141,55.8429,55.8429,18400.0
2012-10-05 14:40:00,70.63,70.67,70.61,70.65,13800.0,55.8429,55.8745,55.8271,55.8587,13800.0
2012-10-05 14:45:00,70.65,70.69,70.64,70.66,12000.0,55.8587,55.8903,55.8508,55.8666,12000.0
2012-10-05 14:50:00,70.65,70.7,70.56,70.57,33500.0,55.8587,55.8983,55.7876,55.7955,33500.0
2012-10-05 14:55:00,70.55,70.58,70.48,70.48,31200.0,55.7797,55.8034,55.7243,55.7243,31200.0
2012-10-05 15:00:00,70.48,70.62,70.48,70.59,42200.0,55.7243,55.835,55.7243,55.8113,42200.0
2012-10-05 15:05:00,70.59,70.63,70.55,70.6,41000.0,55.8113,55.8429,55.7797,55.8192,41000.0
2012-10-05 15:10:00,70.6,70.61,70.49,70.57,26200.0,55.8192,55.8271,55.7322,55.7955,26200.0
2012-10-05 15:15:00,70.58,70.65,70.57,70.61,34300.0,55.8034,55.8587,55.7955,55.8271,34300.0
2012-10-05 15:20:00,70.61,70.62,70.51,70.61,64100.0,55.8271,55.835,55.748,55.8271,64100.0
2012-10-05 15:25:00,70.61,70.62,70.52,70.56,52000.0,55.8271,55.835,55.7559,55.7876,52000.0
2012-10-05 15:30:00,70.56,70.63,70.5,70.53,78700.0,55.7876,55.8429,55.7401,55.7638,78700.0
2012-10-05 15:35:00,70.53,70.57,70.5,70.55,82200.0,55.7638,55.7955,55.7401,55.7797,82200.0
2012-10-05 15:40:00,70.54,70.61,70.53,70.61,102000.0,55.7717,55.8271,55.7638,55.8271,102000.0
2012-10-05 15:45:00,70.62,70.67,70.6,70.67,85600.0,55.835,55.8745,55.8192,55.8745,85600.0
2012-10-05 15:50:00,70.67,70.7,70.61,70.7,143100.0,55.8745,55.8983,55.8271,55.8983,143100.0
2012-10-05 15:55:00,70.7,70.8,70.7,70.74,377800.0,55.8983,55.9773,55.8983,55.9299,377800.0
2012-10-08 09:30:00,70.31,70.47,70.13,70.38,150700.0,55.5899,55.7164,55.4476,55.6452,150700.0
2012-10-08 09:35:00,70.41,70.45,70.25,70.39,54100.0,55.669,55.7006,55.5425,55.6532,54100.0
2012-10-08 09:40:00,70.4,70.58,70.3,70.58,88700.0,55.6611,55.8034,55.582,55.8034,88700.0
2012-10-08 09:45:00,70.54,70.65,70.36,70.41,319100.0,55.7717,55.8587,55.6294,55.669,319100.0
2012-10-08 09:50:00,70.44,70.69,70.44,70.69,19000.0,55.6927,55.8903,55.6927,55.8903,19000.0
2012-10-08 09:55:00,70.7,70.8,70.67,70.79,20000.0,55.8983,55.9773,55.8745,55.9694,20000.0
2012-10-08 10:00:00,70.8,70.92,70.78,70.84,17400.0,55.9773,56.0722,55.9615,56.0089,17400.0
2012-10-08 10:05:00,70.84,70.85,70.76,70.84,20300.0,56.0089,56.0168,55.9457,56.0089,20300.0
2012-10-08 10:10:00,70.84,70.91,70.78,70.88,20700.0,56.0089,56.0643,55.9615,56.0406,20700.0
2012-10-08 10:15:00,70.87,70.89,70.7,70.72,51100.0,56.0327,56.0485,55.8983,55.9141,51100.0
2012-10-08 10:20:00,70.72,70.81,70.72,70.75,21600.0,55.9141,55.9852,55.9141,55.9378,21600.0
2012-10-08 10:25:00,70.77,70.79,70.73,70.74,26100.0,55.9536,55.9694,55.922,55.9299,26100.0
2012-10-08 10:30:00,70.76,70.8,70.73,70.78,16800.0,55.9457,55.9773,55.922,55.9615,16800.0
2012-10-08 10:35:00,70.8,70.83,70.71,70.76,21800.0,55.9773,56.001,55.9062,55.9457,21800.0
2012-10-08 10:40:00,70.77,70.84,70.73,70.82,16500.0,55.9536,56.0089,55.922,55.9931,16500.0
2012-10-08 10:45:00,70.82,70.83,70.76,70.79,13100.0,55.9931,56.001,55.9457,55.9694,13100.0
2012-10-08 10:50:00,70.79,70.84,70.78,70.8,33800.0,55.9694,56.0089,55.9615,55.9773,33800.0
2012-10-08 10:55:00,70.8,70.81,70.76,70.76,17600.0,55.9773,55.9852,55.9457,55.9457,17600.0
2012-10-08 11:00:00,70.76,70.81,70.74,70.8,24700.0,55.9457,55.9852,55.9299,55.9773,24700.0
2012-10-08 11:05:00,70.78,70.78,70.66,70.66,30900.0,55.9615,55.9615,55.8666,55.8666,30900.0
2012-10-08 11:10:00,70.65,70.68,70.6,70.66,80600.0,55.8587,55.8824,55.8192,55.8666,80600.0
2012-10-08 11:15:00,70.67,70.73,70.67,70.7,17600.0,55.8745,55.922,55.8745,55.8983,17600.0
2012-10-08 11:20:00,70.7,70.78,70.7,70.77,15200.0,55.8983,55.9615,55.8983,55.9536,15200.0
2012-10-08 11:25:00,70.78,70.78,70.74,70.76,24000.0,55.9615,55.9615,55.9299,55.9457,24000.0
2012-10-08 11:30:00,70.73,70.77,70.64,70.65,16100.0,55.922,55.9536,55.8508,55.8587,16100.0
2012-10-08 11:35:00,70.65,70.68,70.64,70.65,12700.0,55.8587,55.8824,55.8508,55.8587,12700.0
2012-10-08 11:40:00,70.65,70.67,70.61,70.63,20800.0,55.8587,55.8745,55.8271,55.8429,20800.0
2012-10-08 11:45:00,70.62,70.64,70.56,70.56,21700.0,55.835,55.8508,55.7876,55.7876,21700.0
2012-10-08 11:50:00,70.57,70.61,70.5,70.59,19500.0,55.7955,55.8271,55.7401,55.8113,19500.0
2012-10-08 11:55:00,70.6,70.63,70.58,70.62,13500.0,55.8192,55.8429,55.8034,55.835,13500.0
2012-10-08 12:00:00,70.62,70.65,70.58,70.62,28300.0,55.835,55.8587,55.8034,55.835,28300.0
2012-10-08 12:05:00,70.61,70.7,70.61,70.69,20500.0,55.8271,55.8983,55.8271,55.8903,20500.0
2012-10-08 12:10:00,70.68,70.76,70.66,70.74,43900.0,55.8824,55.9457,55.8666,55.9299,43900.0
2012-10-08 12:15:00,70.74,70.82,70.73,70.81,30500.0,55.9299,55.9931,55.922,55.9852,30500.0
2012-10-08 12:20:00,70.82,70.85,70.79,70.81,14200.0,55.9931,56.0168,55.9694,55.9852,14200.0
2012-10-08 12:25:00,70.79,70.8,70.75,70.79,21600.0,55.9694,55.9773,55.9378,55.9694,21600.0
2012-10-08 12:30:00,70.79,70.81,70.71,70.72,16000.0,55.9694,55.9852,55.9062,55.9141,16000.0
2012-10-08 12:35:00,70.73,70.74,70.7,70.73,25000.0,55.922,55.9299,55.8983,55.922,25000.0
2012-10-08 12:40:00,70.74,70.76,70.71,70.73,32300.0,55.9299,55.9457,55.9062,55.922,32300.0
2012-10-08 12:45:00,70.71,70.75,70.7,70.73,17000.0,55.9062,55.9378,55.8983,55.922,17000.0
2012-10-08 12:50:00,70.72,70.81,70.7,70.71,92900.0,55.9141,55.9852,55.8983,55.9062,92900.0
2012-10-08 12:55:00,70.71,70.8,70.71,70.8,29200.0,55.9062,55.9773,55.9062,55.9773,29200.0
2012-10-08 13:00:00,70.8,70.85,70.77,70.8,23200.0,55.9773,56.0168,55.9536,55.9773,23200.0
2012-10-08 13:05:00,70.79,70.81,70.74,70.8,11500.0,55.9694,55.9852,55.9299,55.9773,11500.0
2012-10-08 13:10:00,70.79,70.8,70.73,70.74,11800.0,55.9694,55.9773,55.922,55.9299,11800.0
2012-10-08 13:15:00,70.75,70.82,70.75,70.82,10500.0,55.9378,55.9931,55.9378,55.9931,10500.0
2012-10-08 13:20:00,70.81,70.81,70.76,70.76,7600.0,55.9852,55.9852,55.9457,55.9457,7600.0
2012-10-08 13:25:00,70.78,70.82,70.78,70.79,8800.0,55.9615,55.9931,55.9615,55.9694,8800.0
2012-10-08 13:30:00,70.8,70.81,70.74,70.74,62000.0,55.9773,55.9852,55.9299,55.9299,62000.0
2012-10-08 13:35:00,70.75,70.78,70.73,70.73,32700.0,55.9378,55.9615,55.922,55.922,32700.0
2012-10-08 13:40:00,70.74,70.78,70.74,70.75,16300.0,55.9299,55.9615,55.9299,55.9378,16300.0
2012-10-08 13:45:00,70.74,70.75,70.72,70.73,11600.0,55.9299,55.9378,55.9141,55.922,11600.0
2012-10-08 13:50:00,70.74,70.8,70.74,70.79,5600.0,55.9299,55.9773,55.9299,55.9694,5600.0
2012-10-08 13:55:00,70.79,70.8,70.75,70.77,15600.0,55.9694,55.9773,55.9378,55.9536,15600.0
2012-10-08 14:00:00,70.77,70.78,70.74,70.75,17900.0,55.9536,55.9615,55.9299,55.9378,17900.0
2012-10-08 14:05:00,70.75,70.78,70.73,70.74,11300.0,55.9378,55.9615,55.922,55.9299,11300.0
2012-10-08 14:10:00,70.74,70.78,70.72,70.78,20100.0,55.9299,55.9615,55.9141,55.9615,20100.0
2012-10-08 14:15:00,70.77,70.88,70.77,70.88,20900.0,55.9536,56.0406,55.9536,56.0406,20900.0
2012-10-08 14:20:00,70.89,70.92,70.86,70.89,45300.0,56.0485,56.0722,56.0248,56.0485,45300.0
2012-10-08 14:25:00,70.88,70.89,70.87,70.88,16400.0,56.0406,56.0485,56.0327,56.0406,16400.0
2012-10-08 14:30:00,70.88,70.92,70.88,70.9,27100.0,56.0406,56.0722,56.0406,56.0564,27100.0
2012-10-08 14:35:00,70.91,70.92,70.9,70.91,18100.0,56.0643,56.0722,56.0564,56.0643,18100.0
2012-10-08 14:40:00,70.9,70.95,70.89,70.95,46600.0,56.0564,56.0959,56.0485,56.0959,46600.0
2012-10-08 14:45:00,70.95,70.99,70.94,70.96,36300.0,56.0959,56.1275,56.088,56.1038,36300.0
2012-10-08 14:50:00,70.97,70.98,70.91,70.94,28100.0,56.1117,56.1196,56.0643,56.088,28100.0
2012-10-08 14:55:00,70.94,70.94,70.9,70.92,15000.0,56.088,56.088,56.0564,56.0722,15000.0
2012-10-08 15:00:00,70.93,71.0,70.93,70.98,50800.0,56.0801,56.1354,56.0801,56.1196,50800.0
2012-10-08 15:05:00,70.99,70.99,70.93,70.97,35600.0,56.1275,56.1275,56.0801,56.1117,35600.0
2012-10-08 15:10:00,70.97,70.98,70.95,70.95,35800.0,56.1117,56.1196,56.0959,56.0959,35800.0
2012-10-08 15:15:00,70.95,71.02,70.95,71.0,57500.0,56.0959,56.1513,56.0959,56.1354,57500.0
2012-10-08 15:20:00,71.01,71.03,70.99,71.01,38600.0,56.1433,56.1592,56.1275,56.1433,38600.0
2012-10-08 15:25:00,71.01,71.04,70.98,71.01,32200.0,56.1433,56.1671,56.1196,56.1433,32200.0
2012-10-08 15:30:00,71.02,71.06,70.96,70.96,58200.0,56.1513,56.1829,56.1038,56.1038,58200.0
2012-10-08 15:35:00,70.97,71.01,70.96,71.0,43700.0,56.1117,56.1433,56.1038,56.1354,43700.0
2012-10-08 15:40:00,71.0,71.04,70.95,71.04,54100.0,56.1354,56.1671,56.0959,56.1671,54100.0
2012-10-08 15:45:00,71.03,71.08,71.0,71.05,65500.0,56.1592,56.1987,56.1354,56.175,65500.0
2012-10-08 15:50:00,71.04,71.09,71.02,71.08,69900.0,56.1671,56.2066,56.1513,56.1987,69900.0
2012-10-08 15:55:00,71.08,71.08,71.03,71.04,124700.0,56.1987,56.1987,56.1592,56.1671,124700.0
2012-10-09 09:30:00,70.81,70.89,70.61,70.83,91800.0,55.9852,56.0485,55.8271,56.001,91800.0
2012-10-09 09:35:00,70.81,70.88,70.78,70.8,22100.0,55.9852,56.0406,55.9615,55.9773,22100.0
2012-10-09 09:40:00,70.81,70.9,70.78,70.86,20800.0,55.9852,56.0564,55.9615,56.0248,20800.0
2012-10-09 09:45:00,70.86,70.89,70.74,70.75,24700.0,56.0248,56.0485,55.9299,55.9378,24700.0
2012-10-09 09:50:00,70.74,70.83,70.68,70.73,39900.0,55.9299,56.001,55.8824,55.922,39900.0
2012-10-09 09:55:00,70.73,70.73,70.63,70.64,25300.0,55.922,55.922,55.8429,55.8508,25300.0
2012-10-09 10:00:00,70.64,70.82,70.64,70.71,34200.0,55.8508,55.9931,55.8508,55.9062,34200.0
2012-10-09 10:05:00,70.69,70.75,70.53,70.57,32900.0,55.8903,55.9378,55.7638,55.7955,32900.0
2012-10-09 10:10:00,70.58,70.67,70.53,70.62,44900.0,55.8034,55.8745,55.7638,55.835,44900.0
2012-10-09 10:15:00,70.61,70.68,70.54,70.64,41900.0,55.8271,55.8824,55.7717,55.8508,41900.0
2012-10-09 10:20:00,70.64,70.69,70.6,70.69,38400.0,55.8508,55.8903,55.8192,55.8903,38400.0
2012-10-09 10:25:00,70.7,70.7,70.64,70.67,39100.0,55.8983,55.8983,55.8508,55.8745,39100.0
2012-10-09 10:30:00,70.64,70.73,70.64,70.71,42700.0,55.8508,55.922,55.8508,55.9062,42700.0
2012-10-09 10:35:00,70.69,70.72,70.62,70.65,20900.0,55.8903,55.9141,55.835,55.8587,20900.0
2012-10-09 10:40:00,70.65,70.66,70.54,70.57,39200.0,55.8587,55.8666,55.7717,55.7955,39200.0
2012-10-09 10:45:00,70.57,70.58,70.36,70.36,40400.0,55.7955,55.8034,55.6294,55.6294,40400.0
2012-10-09 10:50:00,70.38,70.42,70.23,70.4,42700.0,55.6452,55.6769,55.5267,55.6611,42700.0
2012-10-09 10:55:00,70.4,70.51,70.39,70.51,28500.0,55.6611,55.748,55.6532,55.748,28500.0
2012-10-09 11:00:00,70.49,70.53,70.44,70.51,51600.0,55.7322,55.7638,55.6927,55.748,51600.0
2012-10-09 11:05:00,70.5,70.58,70.45,70.58,54900.0,55.7401,55.8034,55.7006,55.8034,54900.0
2012-10-09 11:10:00,70.57,70.57,70.5,70.52,39400.0,55.7955,55.7955,55.7401,55.7559,39400.0
2012-10-09 11:15:00,70.52,70.57,70.46,70.48,69700.0,55.7559,55.7955,55.7085,55.7243,69700.0
2012-10-09 11:20:00,70.48,70.53,70.36,70.36,30600.0,55.7243,55.7638,55.6294,55.6294,30600.0
2012-10-09 11:25:00,70.35,70.4,70.29,70.3,46400.0,55.6215,55.6611,55.5741,55.582,46400.0
2012-10-09 11:30:00,70.29,70.33,70.23,70.28,57600.0,55.5741,55.6057,55.5267,55.5662,57600.0
2012-10-09 11:35:00,70.28,70.31,70.26,70.29,56100.0,55.5662,55.5899,55.5504,55.5741,56100.0
2012-10-09 11:40:00,70.29,70.32,70.23,70.31,32500.0,55.5741,55.5978,55.5267,55.5899,32500.0
2012-10-09 11:45:00,70.31,70.35,70.25,70.34,41900.0,55.5899,55.6215,55.5425,55.6136,41900.0
2012-10-09 11:50:00,70.31,70.4,70.27,70.38,22600.0,55.5899,55.6611,55.5583,55.6452,22600.0
2012-10-09 11:55:00,70.38,70.42,70.34,70.41,12700.0,55.6452,55.6769,55.6136,55.669,12700.0
2012-10-09 12:00:00,70.4,70.5,70.38,70.41,37100.0,55.6611,55.7401,55.6452,55.669,37100.0
2012-10-09 12:05:00,70.41,70.45,70.39,70.43,33400.0,55.669,55.7006,55.6532,55.6848,33400.0
2012-10-09 12:10:00,70.43,70.53,70.41,70.52,33500.0,55.6848,55.7638,55.669,55.7559,33500.0
2012-10-09 12:15:00,70.53,70.57,70.5,70.53,40000.0,55.7638,55.7955,55.7401,55.7638,40000.0
2012-10-09 12:20:00,70.52,70.59,70.51,70.58,22700.0,55.7559,55.8113,55.748,55.8034,22700.0
2012-10-09 12:25:00,70.58,70.63,70.56,70.6,18200.0,55.8034,55.8429,55.7876,55.8192,18200.0
2012-10-09 12:30:00,70.6,70.6,70.41,70.48,29800.0,55.8192,55.8192,55.669,55.7243,29800.0
2012-10-09 12:35:00,70.47,70.52,70.47,70.48,32900.0,55.7164,55.7559,55.7164,55.7243,32900.0
2012-10-09 12:40:00,70.48,70.51,70.45,70.47,25900.0,55.7243,55.748,55.7006,55.7164,25900.0
2012-10-09 12:45:00,70.49,70.53,70.45,70.51,27300.0,55.7322,55.7638,55.7006,55.748,27300.0
2012-10-09 12:50:00,70.52,70.53,70.48,70.5,13600.0,55.7559,55.7638,55.7243,55.7401,13600.0
2012-10-09 12:55:00,70.51,70.53,70.49,70.53,17600.0,55.748,55.7638,55.7322,55.7638,17600.0
2012-10-09 13:00:00,70.53,70.6,70.5,70.57,24000.0,55.7638,55.8192,55.7401,55.7955,24000.0
2012-10-09 13:05:00,70.57,70.58,70.51,70.58,17300.0,55.7955,55.8034,55.748,55.8034,17300.0
2012-10-09 13:10:00,70.58,70.65,70.57,70.65,25600.0,55.8034,55.8587,55.7955,55.8587,25600.0
2012-10-09 13:15:00,70.65,70.66,70.57,70.65,23400.0,55.8587,55.8666,55.7955,55.8587,23400.0
2012-10-09 13:20:00,70.66,70.67,70.56,70.57,19100.0,55.8666,55.8745,55.7876,55.7955,19100.0
2012-10-09 13:25:00,70.58,70.61,70.5,70.53,21800.0,55.8034,55.8271,55.7401,55.7638,21800.0
2012-10-09 13:30:00,70.53,70.58,70.51,70.53,30700.0,55.7638,55.8034,55.748,55.7638,30700.0
2012-10-09 13:35:00,70.53,70.63,70.51,70.53,31800.0,55.7638,55.8429,55.748,55.7638,31800.0
2012-10-09 13:40:00,70.52,70.52,70.49,70.51,26200.0,55.7559,55.7559,55.7322,55.748,26200.0
2012-10-09 13:45:00,70.5,70.52,70.48,70.48,31700.0,55.7401,55.7559,55.7243,55.7243,31700.0
2012-10-09 13:50:00,70.49,70.56,70.45,70.45,22100.0,55.7322,55.7876,55.7006,55.7006,22100.0
2012-10-09 13:55:00,70.46,70.5,70.46,70.48,36900.0,55.7085,55.7401,55.7085,55.7243,36900.0
2012-10-09 14:00:00,70.47,70.5,70.46,70.47,33200.0,55.7164,55.7401,55.7085,55.7164,33200.0
2012-10-09 14:05:00,70.48,70.51,70.46,70.51,23200.0,55.7243,55.748,55.7085,55.748,23200.0
2012-10-09 14:10:00,70.5,70.52,70.47,70.5,39400.0,55.7401,55.7559,55.7164,55.7401,39400.0
2012-10-09 14:15:00,70.5,70.59,70.46,70.56,42200.0,55.7401,55.8113,55.7085,55.7876,42200.0
2012-10-09 14:20:00,70.57,70.57,70.49,70.51,22000.0,55.7955,55.7955,55.7322,55.748,22000.0
2012-10-09 14:25:00,70.51,70.59,70.51,70.53,25800.0,55.748,55.8113,55.748,55.7638,25800.0
2012-10-09 14:30:00,70.52,70.55,70.5,70.53,21500.0,55.7559,55.7797,55.7401,55.7638,21500.0
2012-10-09 14:35:00,70.53,70.62,70.53,70.54,20500.0,55.7638,55.835,55.7638,55.7717,20500.0
2012-10-09 14:40:00,70.55,70.57,70.47,70.49,30100.0,55.7797,55.7955,55.7164,55.7322,30100.0
2012-10-09 14:45:00,70.49,70.56,70.47,70.48,31000.0,55.7322,55.7876,55.7164,55.7243,31000.0
2012-10-09 14:50:00,70.48,70.59,70.46,70.59,27500.0,55.7243,55.8113,55.7085,55.8113,27500.0
2012-10-09 14:55:00,70.59,70.59,70.51,70.53,23700.0,55.8113,55.8113,55.748,55.7638,23700.0
2012-10-09 15:00:00,70.53,70.57,70.44,70.46,26300.0,55.7638,55.7955,55.6927,55.7085,26300.0
2012-10-09 15:05:00,70.45,70.51,70.45,70.51,20400.0,55.7006,55.748,55.7006,55.748,20400.0
2012-10-09 15:10:00,70.51,70.53,70.46,70.5,30900.0,55.748,55.7638,55.7085,55.7401,30900.0
2012-10-09 15:15:00,70.5,70.55,70.46,70.48,33100.0,55.7401,55.7797,55.7085,55.7243,33100.0
2012-10-09 15:20:00,70.49,70.51,70.42,70.48,47700.0,55.7322,55.748,55.6769,55.7243,47700.0
2012-10-09 15:25:00,70.48,70.51,70.42,70.45,29200.0,55.7243,55.748,55.6769,55.7006,29200.0
2012-10-09 15:30:00,70.47,70.48,70.41,70.46,49900.0,55.7164,55.7243,55.669,55.7085,49900.0
2012-10-09 15:35:00,70.46,70.49,70.42,70.42,71900.0,55.7085,55.7322,55.6769,55.6769,71900.0
2012-10-09 15:40:00,70.42,70.48,70.4,70.46,94900.0,55.6769,55.7243,55.6611,55.7085,94900.0
2012-10-09 15:45:00,70.46,70.53,70.43,70.46,112100.0,55.7085,55.7638,55.6848,55.7085,112100.0
2012-10-09 15:50:00,70.46,70.48,70.41,70.42,79300.0,55.7085,55.7243,55.669,55.6769,79300.0
2012-10-09 15:55:00,70.42,70.45,70.37,70.38,159800.0,55.6769,55.7006,55.6373,55.6452,159800.0
2012-10-10 09:30:00,69.55,69.71,69.33,69.58,120800.0,55.6294,55.7574,55.4535,55.6534,120800.0
2012-10-10 09:35:00,69.59,69.78,69.55,69.7,58200.0,55.6614,55.8134,55.6294,55.7494,58200.0
2012-10-10 09:40:00,69.7,69.77,69.67,69.77,39600.0,55.7494,55.8054,55.7254,55.8054,39600.0
2012-10-10 09:45:00,69.77,69.9,69.7,69.76,25900.0,55.8054,55.9094,55.7494,55.7974,25900.0
2012-10-10 09:50:00,69.76,69.98,69.76,69.84,130400.0,55.7974,55.9734,55.7974,55.8614,130400.0
2012-10-10 09:55:00,69.84,69.84,69.68,69.72,58200.0,55.8614,55.8614,55.7334,55.7654,58200.0
2012-10-10 10:00:00,69.71,69.83,69.71,69.71,65300.0,55.7574,55.8534,55.7574,55.7574,65300.0
2012-10-10 10:05:00,69.71,69.72,69.54,69.56,36400.0,55.7574,55.7654,55.6214,55.6374,36400.0
2012-10-10 10:10:00,69.53,69.63,69.51,69.55,23400.0,55.6134,55.6934,55.5974,55.6294,23400.0
2012-10-10 10:15:00,69.55,69.63,69.5,69.63,27200.0,55.6294,55.6934,55.5894,55.6934,27200.0
2012-10-10 10:20:00,69.63,69.66,69.56,69.64,30100.0,55.6934,55.7174,55.6374,55.7014,30100.0
2012-10-10 10:25:00,69.65,69.78,69.62,69.78,28000.0,55.7094,55.8134,55.6854,55.8134,28000.0
2012-10-10 10:30:00,69.79,69.8,69.68,69.69,17800.0,55.8214,55.8294,55.7334,55.7414,17800.0
2012-10-10 10:35:00,69.69,69.69,69.62,69.62,24100.0,55.7414,55.7414,55.6854,55.6854,24100.0
2012-10-10 10:40:00,69.62,69.67,69.62,69.63,52100.0,55.6854,55.7254,55.6854,55.6934,52100.0
2012-10-10 10:45:00,69.62,69.71,69.62,69.68,39200.0,55.6854,55.7574,55.6854,55.7334,39200.0
2012-10-10 10:50:00,69.68,69.77,69.67,69.67,75200.0,55.7334,55.8054,55.7254,55.7254,75200.0
2012-10-10 10:55:00,69.67,69.74,69.65,69.66,14100.0,55.7254,55.7814,55.7094,55.7174,14100.0
2012-10-10 11:00:00,69.66,69.67,69.65,69.66,21500.0,55.7174,55.7254,55.7094,55.7174,21500.0
2012-10-10 11:05:00,69.66,69.66,69.59,69.6,26700.0,55.7174,55.7174,55.6614,55.6694,26700.0
2012-10-10 11:10:00,69.6,69.61,69.53,69.57,24200.0,55.6694,55.6774,55.6134,55.6454,24200.0
2012-10-10 11:15:00,69.58,69.61,69.5,69.57,26500.0,55.6534,55.6774,55.5894,55.6454,26500.0
2012-10-10 11:20:00,69.58,69.59,69.56,69.57,16000.0,55.6534,55.6614,55.6374,55.6454,16000.0
2012-10-10 11:25:00,69.56,69.62,69.55,69.62,16500.0,55.6374,55.6854,55.6294,55.6854,16500.0
2012-10-10 11:30:00,69.62,69.63,69.54,69.54,25000.0,55.6854,55.6934,55.6214,55.6214,25000.0
2012-10-10 11:35:00,69.55,69.61,69.53,69.53,32400.0,55.6294,55.6774,55.6134,55.6134,32400.0
2012-10-10 11:40:00,69.54,69.64,69.54,69.59,27700.0,55.6214,55.7014,55.6214,55.6614,27700.0
2012-10-10 11:45:00,69.58,69.6,69.55,69.57,49400.0,55.6534,55.6694,55.6294,55.6454,49400.0
2012-10-10 11:50:00,69.57,69.61,69.51,69.57,91800.0,55.6454,55.6774,55.5974,55.6454,91800.0
2012-10-10 11:55:00,69.57,69.59,69.53,69.55,34100.0,55.6454,55.6614,55.6134,55.6294,34100.0
2012-10-10 12:00:00,69.55,69.61,69.5,69.55,51400.0,55.6294,55.6774,55.5894,55.6294,51400.0
2012-10-10 12:05:00,69.56,69.57,69.51,69.53,19500.0,55.6374,55.6454,55.5974,55.6134,19500.0
2012-10-10 12:10:00,69.53,69.61,69.53,69.57,25400.0,55.6134,55.6774,55.6134,55.6454,25400.0
2012-10-10 12:15:00,69.56,69.6,69.5,69.59,44800.0,55.6374,55.6694,55.5894,55.6614,44800.0
2012-10-10 12:20:00,69.6,69.61,69.52,69.55,27100.0,55.6694,55.6774,55.6054,55.6294,27100.0
2012-10-10 12:25:00,69.55,69.56,69.52,69.54,22200.0,55.6294,55.6374,55.6054,55.6214,22200.0
2012-10-10 12:30:00,69.54,69.57,69.51,69.52,40100.0,55.6214,55.6454,55.5974,55.6054,40100.0
2012-10-10 12:35:00,69.52,69.57,69.5,69.55,56700.0,55.6054,55.6454,55.5894,55.6294,56700.0
2012-10-10 12:40:00,69.54,69.56,69.51,69.56,40700.0,55.6214,55.6374,55.5974,55.6374,40700.0
2012-10-10 12:45:00,69.55,69.57,69.52,69.55,37600.0,55.6294,55.6454,55.6054,55.6294,37600.0
2012-10-10 12:50:00,69.55,69.59,69.5,69.51,41400.0,55.6294,55.6614,55.5894,55.5974,41400.0
2012-10-10 12:55:00,69.51,69.56,69.5,69.54,89400.0,55.5974,55.6374,55.5894,55.6214,89400.0
2012-10-10 13:00:00,69.55,69.57,69.51,69.54,42100.0,55.6294,55.6454,55.5974,55.6214,42100.0
2012-10-10 13:05:00,69.53,69.58,69.52,69.53,52300.0,55.6134,55.6534,55.6054,55.6134,52300.0
2012-10-10 13:10:00,69.54,69.58,69.52,69.55,18400.0,55.6214,55.6534,55.6054,55.6294,18400.0
2012-10-10 13:15:00,69.56,69.57,69.5,69.52,28400.0,55.6374,55.6454,55.5894,55.6054,28400.0
2012-10-10 13:20:00,69.51,69.55,69.51,69.54,39500.0,55.5974,55.6294,55.5974,55.6214,39500.0
2012-10-10 13:25:00,69.54,69.57,69.52,69.55,26800.0,55.6214,55.6454,55.6054,55.6294,26800.0
2012-10-10 13:30:00,69.55,69.57,69.51,69.56,32600.0,55.6294,55.6454,55.5974,55.6374,32600.0
2012-10-10 13:35:00,69.55,69.59,69.55,69.55,25500.0,55.6294,55.6614,55.6294,55.6294,25500.0
2012-10-10 13:40:00,69.56,69.59,69.53,69.55,30900.0,55.6374,55.6614,55.6134,55.6294,30900.0
2012-10-10 13:45:00,69.54,69.55,69.52,69.54,36800.0,55.6214,55.6294,55.6054,55.6214,36800.0
2012-10-10 13:50:00,69.53,69.56,69.52,69.54,38300.0,55.6134,55.6374,55.6054,55.6214,38300.0
2012-10-10 13:55:00,69.53,69.55,69.51,69.54,42800.0,55.6134,55.6294,55.5974,55.6214,42800.0
2012-10-10 14:00:00,69.54,69.69,69.53,69.59,53800.0,55.6214,55.7414,55.6134,55.6614,53800.0
2012-10-10 14:05:00,69.59,69.61,69.53,69.58,41600.0,55.6614,55.6774,55.6134,55.6534,41600.0
2012-10-10 14:10:00,69.57,69.59,69.49,69.5,113800.0,55.6454,55.6614,55.5814,55.5894,113800.0
2012-10-10 14:15:00,69.5,69.57,69.5,69.54,60800.0,55.5894,55.6454,55.5894,55.6214,60800.0
2012-10-10 14:20:00,69.55,69.57,69.49,69.5,69900.0,55.6294,55.6454,55.5814,55.5894,69900.0
2012-10-10 14:25:00,69.5,69.51,69.41,69.47,48100.0,55.5894,55.5974,55.5175,55.5654,48100.0
2012-10-10 14:30:00,69.48,69.52,69.45,69.49,32400.0,55.5734,55.6054,55.5494,55.5814,32400.0
2012-10-10 14:35:00,69.48,69.48,69.34,69.35,43900.0,55.5734,55.5734,55.4615,55.4695,43900.0
2012-10-10 14:40:00,69.36,69.36,69.28,69.31,80700.0,55.4775,55.4775,55.4135,55.4375,80700.0
2012-10-10 14:45:00,69.32,69.35,69.25,69.31,41200.0,55.4455,55.4695,55.3895,55.4375,41200.0
2012-10-10 14:50:00,69.31,69.41,69.28,69.39,20400.0,55.4375,55.5175,55.4135,55.5015,20400.0
2012-10-10 14:55:00,69.38,69.49,69.38,69.44,48900.0,55.4935,55.5814,55.4935,55.5414,48900.0
2012-10-10 15:00:00,69.43,69.47,69.39,69.46,30600.0,55.5335,55.5654,55.5015,55.5574,30600.0
2012-10-10 15:05:00,69.45,69.49,69.38,69.46,42400.0,55.5494,55.5814,55.4935,55.5574,42400.0
2012-10-10 15:10:00,69.47,69.54,69.47,69.54,50300.0,55.5654,55.6214,55.5654,55.6214,50300.0
2012-10-10 15:15:00,69.54,69.54,69.48,69.51,34200.0,55.6214,55.6214,55.5734,55.5974,34200.0
2012-10-10 15:20:00,69.51,69.54,69.49,69.5,42500.0,55.5974,55.6214,55.5814,55.5894,42500.0
2012-10-10 15:25:00,69.5,69.56,69.49,69.51,31500.0,55.5894,55.6374,55.5814,55.5974,31500.0
2012-10-10 15:30:00,69.5,69.55,69.49,69.51,52800.0,55.5894,55.6294,55.5814,55.5974,52800.0
2012-10-10 15:35:00,69.51,69.54,69.49,69.52,46700.0,55.5974,55.6214,55.5814,55.6054,46700.0
2012-10-10 15:40:00,69.52,69.56,69.51,69.54,47300.0,55.6054,55.6374,55.5974,55.6214,47300.0
2012-10-10 15:45:00,69.54,69.55,69.5,69.5,88300.0,55.6214,55.6294,55.5894,55.5894,88300.0
2012-10-10 15:50:00,69.5,69.53,69.49,69.52,139600.0,55.5894,55.6134,55.5814,55.6054,139600.0
2012-10-10 15:55:00,69.51,69.56,69.5,69.55,120700.0,55.5974,55.6374,55.5894,55.6294,120700.0
2012-10-11 09:30:00,69.74,70.08,69.72,69.9,93300.0,55.7814,56.0534,55.7654,55.9094,93300.0
2012-10-11 09:35:00,69.94,70.0,69.9,69.95,17700.0,55.9414,55.9894,55.9094,55.9494,17700.0
2012-10-11 09:40:00,69.96,69.98,69.85,69.87,19200.0,55.9574,55.9734,55.8694,55.8854,19200.0
2012-10-11 09:45:00,69.88,69.91,69.76,69.82,43700.0,55.8934,55.9174,55.7974,55.8454,43700.0
2012-10-11 09:50:00,69.8,69.85,69.74,69.85,24800.0,55.8294,55.8694,55.7814,55.8694,24800.0
2012-10-11 09:55:00,69.86,69.88,69.8,69.82,26400.0,55.8774,55.8934,55.8294,55.8454,26400.0
2012-10-11 10:00:00,69.82,69.91,69.8,69.86,35500.0,55.8454,55.9174,55.8294,55.8774,35500.0
2012-10-11 10:05:00,69.87,69.9,69.81,69.86,103600.0,55.8854,55.9094,55.8374,55.8774,103600.0
2012-10-11 10:10:00,69.88,69.89,69.76,69.81,27300.0,55.8934,55.9014,55.7974,55.8374,27300.0
2012-10-11 10:15:00,69.8,69.83,69.74,69.78,41100.0,55.8294,55.8534,55.7814,55.8134,41100.0
2012-10-11 10:20:00,69.77,69.85,69.77,69.83,15400.0,55.8054,55.8694,55.8054,55.8534,15400.0
2012-10-11 10:25:00,69.84,69.89,69.83,69.86,10000.0,55.8614,55.9014,55.8534,55.8774,10000.0
2012-10-11 10:30:00,69.87,69.88,69.76,69.77,16900.0,55.8854,55.8934,55.7974,55.8054,16900.0
2012-10-11 10:35:00,69.78,69.84,69.74,69.78,17500.0,55.8134,55.8614,55.7814,55.8134,17500.0
2012-10-11 10:40:00,69.79,69.92,69.79,69.9,14800.0,55.8214,55.9254,55.8214,55.9094,14800.0
2012-10-11 10:45:00,69.89,69.94,69.86,69.93,34000.0,55.9014,55.9414,55.8774,55.9334,34000.0
2012-10-11 10:50:00,69.93,69.99,69.91,69.91,27700.0,55.9334,55.9814,55.9174,55.9174,27700.0
2012-10-11 10:55:00,69.91,69.94,69.86,69.89,20400.0,55.9174,55.9414,55.8774,55.9014,20400.0
2012-10-11 11:00:00,69.9,69.94,69.81,69.83,28300.0,55.9094,55.9414,55.8374,55.8534,28300.0
2012-10-11 11:05:00,69.8,69.81,69.67,69.68,20100.0,55.8294,55.8374,55.7254,55.7334,20100.0
2012-10-11 11:10:00,69.68,69.74,69.68,69.69,20600.0,55.7334,55.7814,55.7334,55.7414,20600.0
2012-10-11 11:15:00,69.69,69.72,69.56,69.56,13100.0,55.7414,55.7654,55.6374,55.6374,13100.0
2012-10-11 11:20:00,69.57,69.63,69.57,69.62,17300.0,55.6454,55.6934,55.6454,55.6854,17300.0
2012-10-11 11:25:00,69.63,69.71,69.63,69.69,16000.0,55.6934,55.7574,55.6934,55.7414,16000.0
2012-10-11 11:30:00,69.69,69.71,69.63,69.63,21300.0,55.7414,55.7574,55.6934,55.6934,21300.0
2012-10-11 11:35:00,69.63,69.67,69.62,69.65,22400.0,55.6934,55.7254,55.6854,55.7094,22400.0
2012-10-11 11:40:00,69.65,69.69,69.59,69.6,53500.0,55.7094,55.7414,55.6614,55.6694,53500.0
2012-10-11 11:45:00,69.61,69.69,69.57,69.67,50500.0,55.6774,55.7414,55.6454,55.7254,50500.0
2012-10-11 11:50:00,69.67,69.68,69.61,69.64,58200.0,55.7254,55.7334,55.6774,55.7014,58200.0
2012-10-11 11:55:00,69.63,69.65,69.62,69.65,12500.0,55.6934,55.7094,55.6854,55.7094,12500.0
2012-10-11 12:00:00,69.66,69.67,69.62,69.65,21600.0,55.7174,55.7254,55.6854,55.7094,21600.0
2012-10-11 12:05:00,69.63,69.68,69.61,69.61,13700.0,55.6934,55.7334,55.6774,55.6774,13700.0
2012-10-11 12:10:00,69.61,69.69,69.6,69.67,20300.0,55.6774,55.7414,55.6694,55.7254,20300.0
2012-10-11 12:15:00,69.66,69.69,69.6,69.61,10800.0,55.7174,55.7414,55.6694,55.6774,10800.0
2012-10-11 12:20:00,69.61,69.62,69.52,69.54,7100.0,55.6774,55.6854,55.6054,55.6214,7100.0
2012-10-11 12:25:00,69.54,69.54,69.49,69.52,22300.0,55.6214,55.6214,55.5814,55.6054,22300.0
2012-10-11 12:30:00,69.53,69.55,69.5,69.5,15600.0,55.6134,55.6294,55.5894,55.5894,15600.0
2012-10-11 12:35:00,69.5,69.53,69.48,69.52,9200.0,55.5894,55.6134,55.5734,55.6054,9200.0
2012-10-11 12:40:00,69.52,69.52,69.42,69.43,27500.0,55.6054,55.6054,55.5255,55.5335,27500.0
2012-10-11 12:45:00,69.43,69.47,69.4,69.45,36900.0,55.5335,55.5654,55.5095,55.5494,36900.0
2012-10-11 12:50:00,69.46,69.5,69.45,69.49,11000.0,55.5574,55.5894,55.5494,55.5814,11000.0
2012-10-11 12:55:00,69.49,69.49,69.43,69.45,19300.0,55.5814,55.5814,55.5335,55.5494,19300.0
2012-10-11 13:00:00,69.45,69.51,69.42,69.49,13300.0,55.5494,55.5974,55.5255,55.5814,13300.0
2012-10-11 13:05:00,69.5,69.57,69.46,69.52,27900.0,55.5894,55.6454,55.5574,55.6054,27900.0
2012-10-11 13:10:00,69.52,69.52,69.44,69.45,12200.0,55.6054,55.6054,55.5414,55.5494,12200.0
2012-10-11 13:15:00,69.44,69.48,69.4,69.43,14800.0,55.5414,55.5734,55.5095,55.5335,14800.0
2012-10-11 13:20:00,69.43,69.51,69.43,69.51,39100.0,55.5335,55.5974,55.5335,55.5974,39100.0
2012-10-11 13:25:00,69.52,69.55,69.51,69.52,13200.0,55.6054,55.6294,55.5974,55.6054,13200.0
2012-10-11 13:30:00,69.51,69.51,69.44,69.45,20400.0,55.5974,55.5974,55.5414,55.5494,20400.0
2012-10-11 13:35:00,69.46,69.47,69.42,69.43,13300.0,55.5574,55.5654,55.5255,55.5335,13300.0
2012-10-11 13:40:00,69.44,69.44,69.31,69.32,32000.0,55.5414,55.5414,55.4375,55.4455,32000.0
2012-10-11 13:45:00,69.32,69.39,69.32,69.34,11200.0,55.4455,55.5015,55.4455,55.4615,11200.0
2012-10-11 13:50:00,69.35,69.35,69.23,69.26,9500.0,55.4695,55.4695,55.3735,55.3975,9500.0
2012-10-11 13:55:00,69.26,69.42,69.24,69.33,33800.0,55.3975,55.5255,55.3815,55.4535,33800.0
2012-10-11 14:00:00,69.34,69.43,69.34,69.4,12900.0,55.4615,55.5335,55.4615,55.5095,12900.0
2012-10-11 14:05:00,69.4,69.42,69.35,69.36,12900.0,55.5095,55.5255,55.4695,55.4775,12900.0
2012-10-11 14:10:00,69.37,69.52,69.37,69.48,13600.0,55.4855,55.6054,55.4855,55.5734,13600.0
2012-10-11 14:15:00,69.49,69.51,69.46,69.48,11800.0,55.5814,55.5974,55.5574,55.5734,11800.0
2012-10-11 14:20:00,69.48,69.48,69.4,69.48,11300.0,55.5734,55.5734,55.5095,55.5734,11300.0
2012-10-11 14:25:00,69.49,69.52,69.47,69.5,13900.0,55.5814,55.6054,55.5654,55.5894,13900.0
2012-10-11 14:30:00,69.51,69.54,69.48,69.51,12000.0,55.5974,55.6214,55.5734,55.5974,12000.0
2012-10-11 14:35:00,69.51,69.53,69.45,69.46,16300.0,55.5974,55.6134,55.5494,55.5574,16300.0
2012-10-11 14:40:00,69.45,69.46,69.38,69.38,13900.0,55.5494,55.5574,55.4935,55.4935,13900.0
2012-10-11 14:45:00,69.39,69.39,69.34,69.36,10300.0,55.5015,55.5015,55.4615,55.4775,10300.0
2012-10-11 14:50:00,69.36,69.45,69.36,69.39,19200.0,55.4775,55.5494,55.4775,55.5015,19200.0
2012-10-11 14:55:00,69.38,69.4,69.34,69.34,12100.0,55.4935,55.5095,55.4615,55.4615,12100.0
2012-10-11 15:00:00,69.34,69.41,69.34,69.36,23900.0,55.4615,55.5175,55.4615,55.4775,23900.0
2012-10-11 15:05:00,69.36,69.36,69.27,69.29,27700.0,55.4775,55.4775,55.4055,55.4215,27700.0
2012-10-11 15:10:00,69.29,69.49,69.29,69.48,26900.0,55.4215,55.5814,55.4215,55.5734,26900.0
2012-10-11 15:15:00,69.48,69.5,69.42,69.42,16700.0,55.5734,55.5894,55.5255,55.5255,16700.0
2012-10-11 15:20:00,69.42,69.45,69.41,69.44,14300.0,55.5255,55.5494,55.5175,55.5414,14300.0
2012-10-11 15:25:00,69.44,69.59,69.43,69.57,30000.0,55.5414,55.6614,55.5335,55.6454,30000.0
2012-10-11 15:30:00,69.57,69.57,69.39,69.39,73500.0,55.6454,55.6454,55.5015,55.5015,73500.0
2012-10-11 15:35:00,69.39,69.4,69.32,69.35,38700.0,55.5015,55.5095,55.4455,55.4695,38700.0
2012-10-11 15:40:00,69.35,69.39,69.33,69.38,30700.0,55.4695,55.5015,55.4535,55.4935,30700.0
2012-10-11 15:45:00,69.38,69.4,69.34,69.37,40100.0,55.4935,55.5095,55.4615,55.4855,40100.0
2012-10-11 15:50:00,69.37,69.43,69.35,69.43,58600.0,55.4855,55.5335,55.4695,55.5335,58600.0
2012-10-11 15:55:00,69.43,69.48,69.41,69.41,143600.0,55.5335,55.5734,55.5175,55.5175,143600.0
2012-10-12 09:30:00,69.25,69.61,69.21,69.4,109500.0,55.3895,55.6774,55.3575,55.5095,109500.0
2012-10-12 09:35:00,69.49,69.81,69.42,69.54,18900.0,55.5814,55.8374,55.5255,55.6214,18900.0
2012-10-12 09:40:00,69.62,69.74,69.49,69.53,17200.0,55.6854,55.7814,55.5814,55.6134,17200.0
2012-10-12 09:45:00,69.53,69.65,69.44,69.54,24800.0,55.6134,55.7094,55.5414,55.6214,24800.0
2012-10-12 09:50:00,69.54,69.65,69.51,69.57,33100.0,55.6214,55.7094,55.5974,55.6454,33100.0
2012-10-12 09:55:00,69.57,69.84,69.56,69.77,52600.0,55.6454,55.8614,55.6374,55.8054,52600.0
2012-10-12 10:00:00,69.79,69.89,69.74,69.85,12800.0,55.8214,55.9014,55.7814,55.8694,12800.0
2012-10-12 10:05:00,69.86,69.88,69.81,69.83,15400.0,55.8774,55.8934,55.8374,55.8534,15400.0
2012-10-12 10:10:00,69.83,69.84,69.7,69.76,19500.0,55.8534,55.8614,55.7494,55.7974,19500.0
2012-10-12 10:15:00,69.77,69.81,69.67,69.7,34600.0,55.8054,55.8374,55.7254,55.7494,34600.0
2012-10-12 10:20:00,69.7,69.73,69.64,69.66,18500.0,55.7494,55.7734,55.7014,55.7174,18500.0
2012-10-12 10:25:00,69.66,69.68,69.48,69.54,28000.0,55.7174,55.7334,55.5734,55.6214,28000.0
2012-10-12 10:30:00,69.53,69.54,69.47,69.52,17200.0,55.6134,55.6214,55.5654,55.6054,17200.0
2012-10-12 10:35:00,69.51,69.61,69.5,69.59,37300.0,55.5974,55.6774,55.5894,55.6614,37300.0
2012-10-12 10:40:00,69.59,69.72,69.59,69.7,25200.0,55.6614,55.7654,55.6614,55.7494,25200.0
2012-10-12 10:45:00,69.7,69.7,69.59,69.63,39800.0,55.7494,55.7494,55.6614,55.6934,39800.0
2012-10-12 10:50:00,69.64,69.66,69.56,69.66,24300.0,55.7014,55.7174,55.6374,55.7174,24300.0
2012-10-12 10:55:00,69.67,69.72,69.56,69.56,18600.0,55.7254,55.7654,55.6374,55.6374,18600.0
2012-10-12 11:00:00,69.57,69.59,69.48,69.5,9800.0,55.6454,55.6614,55.5734,55.5894,9800.0
2012-10-12 11:05:00,69.5,69.56,69.48,69.52,22500.0,55.5894,55.6374,55.5734,55.6054,22500.0
2012-10-12 11:10:00,69.53,69.54,69.37,69.38,24200.0,55.6134,55.6214,55.4855,55.4935,24200.0
2012-10-12 11:15:00,69.38,69.43,69.35,69.38,26300.0,55.4935,55.5335,55.4695,55.4935,26300.0
2012-10-12 11:20:00,69.37,69.39,69.29,69.31,25400.0,55.4855,55.5015,55.4215,55.4375,25400.0
2012-10-12 11:25:00,69.31,69.38,69.29,69.3,18900.0,55.4375,55.4935,55.4215,55.4295,18900.0
2012-10-12 11:30:00,69.3,69.31,69.14,69.16,35200.0,55.4295,55.4375,55.3015,55.3175,35200.0
2012-10-12 11:35:00,69.15,69.15,69.07,69.13,30700.0,55.3095,55.3095,55.2455,55.2935,30700.0
2012-10-12 11:40:00,69.13,69.17,69.0,69.13,19100.0,55.2935,55.3255,55.1895,55.2935,19100.0
2012-10-12 11:45:00,69.1,69.2,69.1,69.13,8700.0,55.2695,55.3495,55.2695,55.2935,8700.0
2012-10-12 11:50:00,69.12,69.21,69.1,69.19,12200.0,55.2855,55.3575,55.2695,55.3415,12200.0
2012-10-12 11:55:00,69.19,69.19,69.09,69.11,13000.0,55.3415,55.3415,55.2615,55.2775,13000.0
2012-10-12 12:00:00,69.11,69.2,69.11,69.17,19900.0,55.2775,55.3495,55.2775,55.3255,19900.0
2012-10-12 12:05:00,69.17,69.2,69.12,69.14,62100.0,55.3255,55.3495,55.2855,55.3015,62100.0
2012-10-12 12:10:00,69.14,69.23,69.14,69.21,23200.0,55.3015,55.3735,55.3015,55.3575,23200.0
2012-10-12 12:15:00,69.21,69.23,69.2,69.22,16000.0,55.3575,55.3735,55.3495,55.3655,16000.0
2012-10-12 12:20:00,69.22,69.22,69.15,69.17,17700.0,55.3655,55.3655,55.3095,55.3255,17700.0
2012-10-12 12:25:00,69.17,69.21,69.15,69.2,9100.0,55.3255,55.3575,55.3095,55.3495,9100.0
2012-10-12 12:30:00,69.2,69.27,69.18,69.25,8800.0,55.3495,55.4055,55.3335,55.3895,8800.0
2012-10-12 12:35:00,69.25,69.27,69.19,69.2,16400.0,55.3895,55.4055,55.3415,55.3495,16400.0
2012-10-12 12:40:00,69.22,69.22,69.12,69.12,22400.0,55.3655,55.3655,55.2855,55.2855,22400.0
2012-10-12 12:45:00,69.12,69.15,69.12,69.15,9900.0,55.2855,55.3095,55.2855,55.3095,9900.0
2012-10-12 12:50:00,69.14,69.19,69.14,69.18,16500.0,55.3015,55.3415,55.3015,55.3335,16500.0
2012-10-12 12:55:00,69.18,69.21,69.17,69.2,11400.0,55.3335,55.3575,55.3255,55.3495,11400.0
2012-10-12 13:00:00,69.2,69.2,69.14,69.16,9000.0,55.3495,55.3495,55.3015,55.3175,9000.0
2012-10-12 13:05:00,69.16,69.19,69.16,69.16,4900.0,55.3175,55.3415,55.3175,55.3175,4900.0
2012-10-12 13:10:00,69.15,69.17,69.12,69.17,18900.0,55.3095,55.3255,55.2855,55.3255,18900.0
2012-10-12 13:15:00,69.17,69.22,69.16,69.21,6600.0,55.3255,55.3655,55.3175,55.3575,6600.0
2012-10-12 13:20:00,69.21,69.21,69.16,69.16,12000.0,55.3575,55.3575,55.3175,55.3175,12000.0
2012-10-12 13:25:00,69.16,69.18,69.15,69.18,6600.0,55.3175,55.3335,55.3095,55.3335,6600.0
2012-10-12 13:30:00,69.19,69.2,69.16,69.17,8100.0,55.3415,55.3495,55.3175,55.3255,8100.0
2012-10-12 13:35:00,69.18,69.21,69.14,69.2,17900.0,55.3335,55.3575,55.3015,55.3495,17900.0
2012-10-12 13:40:00,69.21,69.21,69.15,69.15,7800.0,55.3575,55.3575,55.3095,55.3095,7800.0
2012-10-12 13:45:00,69.14,69.15,69.1,69.14,6300.0,55.3015,55.3095,55.2695,55.3015,6300.0
2012-10-12 13:50:00,69.14,69.19,69.14,69.18,7900.0,55.3015,55.3415,55.3015,55.3335,7900.0
2012-10-12 13:55:00,69.19,69.26,69.19,69.24,16900.0,55.3415,55.3975,55.3415,55.3815,16900.0
2012-10-12 14:00:00,69.24,69.25,69.18,69.25,12600.0,55.3815,55.3895,55.3335,55.3895,12600.0
2012-10-12 14:05:00,69.23,69.25,69.2,69.24,15100.0,55.3735,55.3895,55.3495,55.3815,15100.0
2012-10-12 14:10:00,69.25,69.26,69.16,69.16,26200.0,55.3895,55.3975,55.3175,55.3175,26200.0
2012-10-12 14:15:00,69.16,69.18,69.15,69.16,47500.0,55.3175,55.3335,55.3095,55.3175,47500.0
2012-10-12 14:20:00,69.15,69.27,69.15,69.22,26300.0,55.3095,55.4055,55.3095,55.3655,26300.0
2012-10-12 14:25:00,69.23,69.29,69.22,69.29,10200.0,55.3735,55.4215,55.3655,55.4215,10200.0
2012-10-12 14:30:00,69.28,69.29,69.23,69.28,9900.0,55.4135,55.4215,55.3735,55.4135,9900.0
2012-10-12 14:35:00,69.28,69.34,69.27,69.32,29500.0,55.4135,55.4615,55.4055,55.4455,29500.0
2012-10-12 14:40:00,69.33,69.34,69.23,69.32,16900.0,55.4535,55.4615,55.3735,55.4455,16900.0
2012-10-12 14:45:00,69.32,69.38,69.29,69.37,16200.0,55.4455,55.4935,55.4215,55.4855,16200.0
2012-10-12 14:50:00,69.38,69.46,69.34,69.41,21800.0,55.4935,55.5574,55.4615,55.5175,21800.0
2012-10-12 14:55:00,69.4,69.43,69.37,69.4,16900.0,55.5095,55.5335,55.4855,55.5095,16900.0
2012-10-12 15:00:00,69.42,69.42,69.33,69.34,33000.0,55.5255,55.5255,55.4535,55.4615,33000.0
2012-10-12 15:05:00,69.34,69.39,69.3,69.38,32700.0,55.4615,55.5015,55.4295,55.4935,32700.0
2012-10-12 15:10:00,69.38,69.41,69.36,69.39,41800.0,55.4935,55.5175,55.4775,55.5015,41800.0
2012-10-12 15:15:00,69.4,69.44,69.4,69.41,13000.0,55.5095,55.5414,55.5095,55.5175,13000.0
2012-10-12 15:20:00,69.42,69.44,69.38,69.39,24000.0,55.5255,55.5414,55.4935,55.5015,24000.0
2012-10-12 15:25:00,69.38,69.42,69.34,69.36,30800.0,55.4935,55.5255,55.4615,55.4775,30800.0
2012-10-12 15:30:00,69.36,69.42,69.33,69.39,33500.0,55.4775,55.5255,55.4535,55.5015,33500.0
2012-10-12 15:35:00,69.38,69.39,69.32,69.32,35900.0,55.4935,55.5015,55.4455,55.4455,35900.0
2012-10-12 15:40:00,69.32,69.41,69.32,69.39,36100.0,55.4455,55.5175,55.4455,55.5015,36100.0
2012-10-12 15:45:00,69.4,69.43,69.3,69.33,52500.0,55.5095,55.5335,55.4295,55.4535,52500.0
2012-10-12 15:50:00,69.32,69.41,69.31,69.39,40000.0,55.4455,55.5175,55.4375,55.5015,40000.0
2012-10-12 15:55:00,69.39,69.44,69.39,69.42,92800.0,55.5015,55.5414,55.5015,55.5255,92800.0
2012-10-15 09:30:00,69.57,69.9,69.49,69.81,68300.0,55.6454,55.9094,55.5814,55.8374,68300.0
2012-10-15 09:35:00,69.85,69.85,69.57,69.66,10700.0,55.8694,55.8694,55.6454,55.7174,10700.0
2012-10-15 09:40:00,69.61,69.66,69.53,69.57,17000.0,55.6774,55.7174,55.6134,55.6454,17000.0
2012-10-15 09:45:00,69.58,69.62,69.47,69.53,14600.0,55.6534,55.6854,55.5654,55.6134,14600.0
2012-10-15 09:50:00,69.53,69.62,69.48,69.52,31600.0,55.6134,55.6854,55.5734,55.6054,31600.0
2012-10-15 09:55:00,69.53,69.66,69.49,69.63,18900.0,55.6134,55.7174,55.5814,55.6934,18900.0
2012-10-15 10:00:00,69.62,69.83,69.62,69.76,51900.0,55.6854,55.8534,55.6854,55.7974,51900.0
2012-10-15 10:05:00,69.73,69.86,69.72,69.86,44200.0,55.7734,55.8774,55.7654,55.8774,44200.0
2012-10-15 10:10:00,69.84,69.9,69.7,69.71,92000.0,55.8614,55.9094,55.7494,55.7574,92000.0
2012-10-15 10:15:00,69.7,69.72,69.63,69.71,45500.0,55.7494,55.7654,55.6934,55.7574,45500.0
2012-10-15 10:20:00,69.69,69.72,69.63,69.64,29900.0,55.7414,55.7654,55.6934,55.7014,29900.0
2012-10-15 10:25:00,69.64,69.68,69.56,69.58,25900.0,55.7014,55.7334,55.6374,55.6534,25900.0
2012-10-15 10:30:00,69.57,69.69,69.56,69.67,8700.0,55.6454,55.7414,55.6374,55.7254,8700.0
2012-10-15 10:35:00,69.69,69.73,69.57,69.62,26700.0,55.7414,55.7734,55.6454,55.6854,26700.0
2012-10-15 10:40:00,69.62,69.72,69.62,69.66,12100.0,55.6854,55.7654,55.6854,55.7174,12100.0
2012-10-15 10:45:00,69.68,69.76,69.68,69.71,7400.0,55.7334,55.7974,55.7334,55.7574,7400.0
2012-10-15 10:50:00,69.7,69.75,69.68,69.7,12600.0,55.7494,55.7894,55.7334,55.7494,12600.0
2012-10-15 10:55:00,69.69,69.7,69.64,69.67,10000.0,55.7414,55.7494,55.7014,55.7254,10000.0
2012-10-15 11:00:00,69.67,69.72,69.67,69.67,10500.0,55.7254,55.7654,55.7254,55.7254,10500.0
2012-10-15 11:05:00,69.68,69.81,69.67,69.78,17200.0,55.7334,55.8374,55.7254,55.8134,17200.0
2012-10-15 11:10:00,69.77,69.84,69.77,69.78,23400.0,55.8054,55.8614,55.8054,55.8134,23400.0
2012-10-15 11:15:00,69.78,69.84,69.76,69.83,24000.0,55.8134,55.8614,55.7974,55.8534,24000.0
2012-10-15 11:20:00,69.84,69.9,69.84,69.87,19700.0,55.8614,55.9094,55.8614,55.8854,19700.0
2012-10-15 11:25:00,69.88,69.95,69.83,69.83,49200.0,55.8934,55.9494,55.8534,55.8534,49200.0
2012-10-15 11:30:00,69.83,69.88,69.82,69.86,15300.0,55.8534,55.8934,55.8454,55.8774,15300.0
2012-10-15 11:35:00,69.87,69.95,69.87,69.94,14300.0,55.8854,55.9494,55.8854,55.9414,14300.0
2012-10-15 11:40:00,69.95,69.99,69.95,69.97,25300.0,55.9494,55.9814,55.9494,55.9654,25300.0
2012-10-15 11:45:00,69.97,69.99,69.97,69.98,23000.0,55.9654,55.9814,55.9654,55.9734,23000.0
2012-10-15 11:50:00,69.99,69.99,69.97,69.99,31800.0,55.9814,55.9814,55.9654,55.9814,31800.0
2012-10-15 11:55:00,69.98,69.99,69.93,69.95,45600.0,55.9734,55.9814,55.9334,55.9494,45600.0
2012-10-15 12:00:00,69.95,69.98,69.91,69.93,36600.0,55.9494,55.9734,55.9174,55.9334,36600.0
2012-10-15 12:05:00,69.92,69.95,69.91,69.92,19400.0,55.9254,55.9494,55.9174,55.9254,19400.0
2012-10-15 12:10:00,69.92,69.95,69.91,69.92,17600.0,55.9254,55.9494,55.9174,55.9254,17600.0
2012-10-15 12:15:00,69.92,69.97,69.92,69.95,18600.0,55.9254,55.9654,55.9254,55.9494,18600.0
2012-10-15 12:20:00,69.95,69.98,69.94,69.97,22400.0,55.9494,55.9734,55.9414,55.9654,22400.0
2012-10-15 12:25:00,69.97,69.99,69.96,69.98,34300.0,55.9654,55.9814,55.9574,55.9734,34300.0
2012-10-15 12:30:00,69.99,70.0,69.98,69.98,12300.0,55.9814,55.9894,55.9734,55.9734,12300.0
2012-10-15 12:35:00,69.98,70.0,69.96,70.0,24400.0,55.9734,55.9894,55.9574,55.9894,24400.0
2012-10-15 12:40:00,70.0,70.0,69.96,69.99,98600.0,55.9894,55.9894,55.9574,55.9814,98600.0
2012-10-15 12:45:00,69.99,70.0,69.93,69.98,42100.0,55.9814,55.9894,55.9334,55.9734,42100.0
2012-10-15 12:50:00,69.98,69.98,69.97,69.97,13400.0,55.9734,55.9734,55.9654,55.9654,13400.0
2012-10-15 12:55:00,69.98,70.0,69.97,69.99,15900.0,55.9734,55.9894,55.9654,55.9814,15900.0
2012-10-15 13:00:00,69.99,70.0,69.98,70.0,17800.0,55.9814,55.9894,55.9734,55.9894,17800.0
2012-10-15 13:05:00,70.0,70.11,69.99,70.06,88800.0,55.9894,56.0773,55.9814,56.0374,88800.0
2012-10-15 13:10:00,70.07,70.12,70.03,70.07,21600.0,56.0454,56.0853,56.0134,56.0454,21600.0
2012-10-15 13:15:00,70.07,70.11,70.05,70.06,22400.0,56.0454,56.0773,56.0294,56.0374,22400.0
2012-10-15 13:20:00,70.07,70.11,70.02,70.03,17700.0,56.0454,56.0773,56.0054,56.0134,17700.0
2012-10-15 13:25:00,70.03,70.03,69.96,70.02,20100.0,56.0134,56.0134,55.9574,56.0054,20100.0
2012-10-15 13:30:00,70.03,70.09,70.03,70.06,25200.0,56.0134,56.0614,56.0134,56.0374,25200.0
2012-10-15 13:35:00,70.06,70.06,70.0,70.01,12000.0,56.0374,56.0374,55.9894,55.9974,12000.0
2012-10-15 13:40:00,70.01,70.03,70.01,70.03,12400.0,55.9974,56.0134,55.9974,56.0134,12400.0
2012-10-15 13:45:00,70.02,70.04,69.96,70.0,29400.0,56.0054,56.0214,55.9574,55.9894,29400.0
2012-10-15 13:50:00,70.0,70.09,70.0,70.06,25600.0,55.9894,56.0614,55.9894,56.0374,25600.0
2012-10-15 13:55:00,70.07,70.11,70.05,70.08,16500.0,56.0454,56.0773,56.0294,56.0534,16500.0
2012-10-15 14:00:00,70.08,70.11,70.06,70.08,38600.0,56.0534,56.0773,56.0374,56.0534,38600.0
2012-10-15 14:05:00,70.09,70.11,70.02,70.05,18300.0,56.0614,56.0773,56.0054,56.0294,18300.0
2012-10-15 14:10:00,70.05,70.11,70.05,70.1,17400.0,56.0294,56.0773,56.0294,56.0693,17400.0
2012-10-15 14:15:00,70.1,70.11,70.07,70.11,19300.0,56.0693,56.0773,56.0454,56.0773,19300.0
2012-10-15 14:20:00,70.1,70.14,70.06,70.12,37100.0,56.0693,56.1013,56.0374,56.0853,37100.0
2012-10-15 14:25:00,70.11,70.14,70.09,70.09,15200.0,56.0773,56.1013,56.0614,56.0614,15200.0
2012-10-15 14:30:00,70.09,70.09,70.02,70.03,21500.0,56.0614,56.0614,56.0054,56.0134,21500.0
2012-10-15 14:35:00,70.03,70.1,70.03,70.1,20500.0,56.0134,56.0693,56.0134,56.0693,20500.0
2012-10-15 14:40:00,70.09,70.11,70.0,70.01,25500.0,56.0614,56.0773,55.9894,55.9974,25500.0
2012-10-15 14:45:00,70.02,70.08,70.02,70.05,16300.0,56.0054,56.0534,56.0054,56.0294,16300.0
2012-10-15 14:50:00,70.04,70.15,70.04,70.12,19000.0,56.0214,56.1093,56.0214,56.0853,19000.0
2012-10-15 14:55:00,70.12,70.16,70.11,70.11,24600.0,56.0853,56.1173,56.0773,56.0773,24600.0
2012-10-15 15:00:00,70.11,70.14,70.07,70.07,20200.0,56.0773,56.1013,56.0454,56.0454,20200.0
2012-10-15 15:05:00,70.07,70.13,70.07,70.11,23500.0,56.0454,56.0933,56.0454,56.0773,23500.0
2012-10-15 15:10:00,70.11,70.18,70.11,70.13,26300.0,56.0773,56.1333,56.0773,56.0933,26300.0
2012-10-15 15:15:00,70.13,70.19,70.13,70.18,49400.0,56.0933,56.1413,56.0933,56.1333,49400.0
2012-10-15 15:20:00,70.19,70.22,70.14,70.18,56400.0,56.1413,56.1653,56.1013,56.1333,56400.0
2012-10-15 15:25:00,70.19,70.2,70.06,70.12,95700.0,56.1413,56.1493,56.0374,56.0853,95700.0
2012-10-15 15:30:00,70.13,70.21,70.1,70.14,42700.0,56.0933,56.1573,56.0693,56.1013,42700.0
2012-10-15 15:35:00,70.13,70.14,70.03,70.07,49300.0,56.0933,56.1013,56.0134,56.0454,49300.0
2012-10-15 15:40:00,70.07,70.09,70.0,70.08,96900.0,56.0454,56.0614,55.9894,56.0534,96900.0
2012-10-15 15:45:00,70.09,70.17,70.09,70.13,61100.0,56.0614,56.1253,56.0614,56.0933,61100.0
2012-10-15 15:50:00,70.13,70.18,70.13,70.17,56400.0,56.0933,56.1333,56.0933,56.1253,56400.0
2012-10-15 15:55:00,70.18,70.24,70.16,70.17,159500.0,56.1333,56.1813,56.1173,56.1253,159500.0
2012-10-16 09:30:00,70.53,70.55,69.99,70.39,125000.0,56.4133,56.4293,55.9814,56.3013,125000.0
2012-10-16 09:35:00,70.35,70.55,70.33,70.34,21100.0,56.2693,56.4293,56.2533,56.2613,21100.0
2012-10-16 09:40:00,70.38,70.52,70.34,70.51,17300.0,56.2933,56.4053,56.2613,56.3973,17300.0
2012-10-16 09:45:00,70.51,70.59,70.5,70.52,25700.0,56.3973,56.4613,56.3893,56.4053,25700.0
2012-10-16 09:50:00,70.54,70.58,70.34,70.43,61100.0,56.4213,56.4533,56.2613,56.3333,61100.0
2012-10-16 09:55:00,70.43,70.52,70.32,70.34,25000.0,56.3333,56.4053,56.2453,56.2613,25000.0
2012-10-16 10:00:00,70.33,70.47,70.33,70.46,7800.0,56.2533,56.3653,56.2533,56.3573,7800.0
2012-10-16 10:05:00,70.46,70.5,70.41,70.41,8100.0,56.3573,56.3893,56.3173,56.3173,8100.0
2012-10-16 10:10:00,70.4,70.5,70.38,70.41,20600.0,56.3093,56.3893,56.2933,56.3173,20600.0
2012-10-16 10:15:00,70.42,70.5,70.42,70.45,19500.0,56.3253,56.3893,56.3253,56.3493,19500.0
2012-10-16 10:20:00,70.45,70.5,70.4,70.5,7500.0,56.3493,56.3893,56.3093,56.3893,7500.0
2012-10-16 10:25:00,70.49,70.5,70.4,70.46,46100.0,56.3813,56.3893,56.3093,56.3573,46100.0
2012-10-16 10:30:00,70.48,70.59,70.48,70.59,44900.0,56.3733,56.4613,56.3733,56.4613,44900.0
2012-10-16 10:35:00,70.58,70.59,70.54,70.59,23200.0,56.4533,56.4613,56.4213,56.4613,23200.0
2012-10-16 10:40:00,70.59,70.67,70.48,70.49,66700.0,56.4613,56.5253,56.3733,56.3813,66700.0
2012-10-16 10:45:00,70.49,70.52,70.45,70.5,17100.0,56.3813,56.4053,56.3493,56.3893,17100.0
2012-10-16 10:50:00,70.5,70.5,70.39,70.46,21400.0,56.3893,56.3893,56.3013,56.3573,21400.0
2012-10-16 10:55:00,70.46,70.57,70.46,70.53,7100.0,56.3573,56.4453,56.3573,56.4133,7100.0
2012-10-16 11:00:00,70.53,70.54,70.45,70.45,8600.0,56.4133,56.4213,56.3493,56.3493,8600.0
2012-10-16 11:05:00,70.43,70.45,70.39,70.43,12200.0,56.3333,56.3493,56.3013,56.3333,12200.0
2012-10-16 11:10:00,70.41,70.61,70.41,70.61,23800.0,56.3173,56.4773,56.3173,56.4773,23800.0
2012-10-16 11:15:00,70.62,70.64,70.6,70.6,12800.0,56.4853,56.5013,56.4693,56.4693,12800.0
2012-10-16 11:20:00,70.62,70.73,70.61,70.65,16500.0,56.4853,56.5733,56.4773,56.5093,16500.0
2012-10-16 11:25:00,70.64,70.71,70.62,70.68,13900.0,56.5013,56.5573,56.4853,56.5333,13900.0
2012-10-16 11:30:00,70.69,70.71,70.64,70.65,7900.0,56.5413,56.5573,56.5013,56.5093,7900.0
2012-10-16 11:35:00,70.64,70.64,70.61,70.64,6100.0,56.5013,56.5013,56.4773,56.5013,6100.0
2012-10-16 11:40:00,70.63,70.63,70.55,70.58,8800.0,56.4933,56.4933,56.4293,56.4533,8800.0
2012-10-16 11:45:00,70.58,70.66,70.57,70.63,5900.0,56.4533,56.5173,56.4453,56.4933,5900.0
2012-10-16 11:50:00,70.64,70.65,70.54,70.54,10700.0,56.5013,56.5093,56.4213,56.4213,10700.0
2012-10-16 11:55:00,70.56,70.56,70.51,70.56,19600.0,56.4373,56.4373,56.3973,56.4373,19600.0
2012-10-16 12:00:00,70.56,70.63,70.54,70.62,13100.0,56.4373,56.4933,56.4213,56.4853,13100.0
2012-10-16 12:05:00,70.62,70.74,70.61,70.7,20900.0,56.4853,56.5813,56.4773,56.5493,20900.0
2012-10-16 12:10:00,70.73,70.74,70.67,70.68,13800.0,56.5733,56.5813,56.5253,56.5333,13800.0
2012-10-16 12:15:00,70.68,70.69,70.64,70.68,10700.0,56.5333,56.5413,56.5013,56.5333,10700.0
2012-10-16 12:20:00,70.66,70.66,70.59,70.59,11300.0,56.5173,56.5173,56.4613,56.4613,11300.0
2012-10-16 12:25:00,70.57,70.62,70.53,70.54,11900.0,56.4453,56.4853,56.4133,56.4213,11900.0
2012-10-16 12:30:00,70.54,70.64,70.53,70.55,17500.0,56.4213,56.5013,56.4133,56.4293,17500.0
2012-10-16 12:35:00,70.54,70.54,70.45,70.54,78400.0,56.4213,56.4213,56.3493,56.4213,78400.0
2012-10-16 12:40:00,70.54,70.7,70.54,70.7,20300.0,56.4213,56.5493,56.4213,56.5493,20300.0
2012-10-16 12:45:00,70.69,70.7,70.65,70.65,6700.0,56.5413,56.5493,56.5093,56.5093,6700.0
2012-10-16 12:50:00,70.65,70.66,70.6,70.61,7700.0,56.5093,56.5173,56.4693,56.4773,7700.0
2012-10-16 12:55:00,70.6,70.6,70.48,70.48,11600.0,56.4693,56.4693,56.3733,56.3733,11600.0
2012-10-16 13:00:00,70.5,70.57,70.5,70.57,8800.0,56.3893,56.4453,56.3893,56.4453,8800.0
2012-10-16 13:05:00,70.57,70.6,70.53,70.54,7100.0,56.4453,56.4693,56.4133,56.4213,7100.0
2012-10-16 13:10:00,70.55,70.56,70.51,70.56,7000.0,56.4293,56.4373,56.3973,56.4373,7000.0
2012-10-16 13:15:00,70.56,70.58,70.54,70.58,3100.0,56.4373,56.4533,56.4213,56.4533,3100.0
2012-10-16 13:20:00,70.56,70.58,70.52,70.58,12100.0,56.4373,56.4533,56.4053,56.4533,12100.0
2012-10-16 13:25:00,70.58,70.59,70.55,70.57,6400.0,56.4533,56.4613,56.4293,56.4453,6400.0
2012-10-16 13:30:00,70.57,70.63,70.57,70.61,5700.0,56.4453,56.4933,56.4453,56.4773,5700.0
2012-10-16 13:35:00,70.6,70.63,70.58,70.59,6500.0,56.4693,56.4933,56.4533,56.4613,6500.0
2012-10-16 13:40:00,70.59,70.59,70.53,70.57,6700.0,56.4613,56.4613,56.4133,56.4453,6700.0
2012-10-16 13:45:00,70.56,70.58,70.51,70.57,11000.0,56.4373,56.4533,56.3973,56.4453,11000.0
2012-10-16 13:50:00,70.57,70.6,70.56,70.58,5900.0,56.4453,56.4693,56.4373,56.4533,5900.0
2012-10-16 13:55:00,70.6,70.61,70.54,70.56,10100.0,56.4693,56.4773,56.4213,56.4373,10100.0
2012-10-16 14:00:00,70.54,70.56,70.51,70.56,9700.0,56.4213,56.4373,56.3973,56.4373,9700.0
2012-10-16 14:05:00,70.56,70.59,70.51,70.51,4400.0,56.4373,56.4613,56.3973,56.3973,4400.0
2012-10-16 14:10:00,70.51,70.55,70.49,70.55,22400.0,56.3973,56.4293,56.3813,56.4293,22400.0
2012-10-16 14:15:00,70.55,70.58,70.52,70.58,9600.0,56.4293,56.4533,56.4053,56.4533,9600.0
2012-10-16 14:20:00,70.58,70.6,70.54,70.58,10500.0,56.4533,56.4693,56.4213,56.4533,10500.0
2012-10-16 14:25:00,70.56,70.61,70.56,70.61,9800.0,56.4373,56.4773,56.4373,56.4773,9800.0
2012-10-16 14:30:00,70.61,70.62,70.54,70.55,15400.0,56.4773,56.4853,56.4213,56.4293,15400.0
2012-10-16 14:35:00,70.55,70.64,70.54,70.56,16700.0,56.4293,56.5013,56.4213,56.4373,16700.0
2012-10-16 14:40:00,70.56,70.59,70.56,70.57,12800.0,56.4373,56.4613,56.4373,56.4453,12800.0
2012-10-16 14:45:00,70.58,70.61,70.57,70.59,7900.0,56.4533,56.4773,56.4453,56.4613,7900.0
2012-10-16 14:50:00,70.6,70.61,70.54,70.57,15500.0,56.4693,56.4773,56.4213,56.4453,15500.0
2012-10-16 14:55:00,70.57,70.61,70.55,70.56,12500.0,56.4453,56.4773,56.4293,56.4373,12500.0
2012-10-16 15:00:00,70.57,70.64,70.55,70.56,16600.0,56.4453,56.5013,56.4293,56.4373,16600.0
2012-10-16 15:05:00,70.56,70.59,70.54,70.54,18400.0,56.4373,56.4613,56.4213,56.4213,18400.0
2012-10-16 15:10:00,70.55,70.56,70.54,70.54,16900.0,56.4293,56.4373,56.4213,56.4213,16900.0
2012-10-16 15:15:00,70.54,70.64,70.54,70.6,33800.0,56.4213,56.5013,56.4213,56.4693,33800.0
2012-10-16 15:20:00,70.58,70.62,70.57,70.6,20000.0,56.4533,56.4853,56.4453,56.4693,20000.0
2012-10-16 15:25:00,70.59,70.62,70.54,70.6,32400.0,56.4613,56.4853,56.4213,56.4693,32400.0
2012-10-16 15:30:00,70.61,70.63,70.54,70.56,23800.0,56.4773,56.4933,56.4213,56.4373,23800.0
2012-10-16 15:35:00,70.56,70.61,70.53,70.59,28900.0,56.4373,56.4773,56.4133,56.4613,28900.0
2012-10-16 15:40:00,70.6,70.61,70.55,70.6,38400.0,56.4693,56.4773,56.4293,56.4693,38400.0
2012-10-16 15:45:00,70.61,70.64,70.57,70.61,44500.0,56.4773,56.5013,56.4453,56.4773,44500.0
2012-10-16 15:50:00,70.6,70.72,70.6,70.72,75900.0,56.4693,56.5653,56.4693,56.5653,75900.0
2012-10-16 15:55:00,70.72,70.76,70.72,70.75,178700.0,56.5653,56.5972,56.5653,56.5893,178700.0
2012-10-17 09:30:00,70.28,70.4,70.07,70.27,115200.0,56.2133,56.3093,56.0454,56.2053,115200.0
2012-10-17 09:35:00,70.28,70.32,70.02,70.11,35500.0,56.2133,56.2453,56.0054,56.0773,35500.0
2012-10-17 09:40:00,70.07,70.09,69.86,69.92,42900.0,56.0454,56.0614,55.8774,55.9254,42900.0
2012-10-17 09:45:00,69.96,70.13,69.91,70.12,29800.0,55.9574,56.0933,55.9174,56.0853,29800.0
2012-10-17 09:50:00,70.14,70.23,70.12,70.15,15500.0,56.1013,56.1733,56.0853,56.1093,15500.0
2012-10-17 09:55:00,70.15,70.56,70.15,70.52,36200.0,56.1093,56.4373,56.1093,56.4053,36200.0
2012-10-17 10:00:00,70.52,70.57,70.46,70.49,22800.0,56.4053,56.4453,56.3573,56.3813,22800.0
2012-10-17 10:05:00,70.48,70.49,70.39,70.43,35500.0,56.3733,56.3813,56.3013,56.3333,35500.0
2012-10-17 10:10:00,70.43,70.44,70.27,70.35,33600.0,56.3333,56.3413,56.2053,56.2693,33600.0
2012-10-17 10:15:00,70.35,70.41,70.26,70.26,17500.0,56.2693,56.3173,56.1973,56.1973,17500.0
2012-10-17 10:20:00,70.26,70.29,70.2,70.23,29400.0,56.1973,56.2213,56.1493,56.1733,29400.0
2012-10-17 10:25:00,70.24,70.25,70.16,70.19,26800.0,56.1813,56.1893,56.1173,56.1413,26800.0
2012-10-17 10:30:00,70.2,70.29,70.14,70.29,65100.0,56.1493,56.2213,56.1013,56.2213,65100.0
2012-10-17 10:35:00,70.29,70.4,70.28,70.32,26200.0,56.2213,56.3093,56.2133,56.2453,26200.0
2012-10-17 10:40:00,70.31,70.33,70.28,70.31,18900.0,56.2373,56.2533,56.2133,56.2373,18900.0
2012-10-17 10:45:00,70.31,70.36,70.28,70.36,58200.0,56.2373,56.2773,56.2133,56.2773,58200.0
2012-10-17 10:50:00,70.37,70.38,70.32,70.33,17500.0,56.2853,56.2933,56.2453,56.2533,17500.0
2012-10-17 10:55:00,70.33,70.37,70.28,70.36,22600.0,56.2533,56.2853,56.2133,56.2773,22600.0
2012-10-17 11:00:00,70.37,70.37,70.3,70.35,11600.0,56.2853,56.2853,56.2293,56.2693,11600.0
2012-10-17 11:05:00,70.35,70.39,70.3,70.3,17900.0,56.2693,56.3013,56.2293,56.2293,17900.0
2012-10-17 11:10:00,70.32,70.36,70.28,70.35,25200.0,56.2453,56.2773,56.2133,56.2693,25200.0
2012-10-17 11:15:00,70.35,70.41,70.33,70.41,9300.0,56.2693,56.3173,56.2533,56.3173,9300.0
2012-10-17 11:20:00,70.38,70.46,70.38,70.41,24100.0,56.2933,56.3573,56.2933,56.3173,24100.0
2012-10-17 11:25:00,70.4,70.44,70.38,70.38,21100.0,56.3093,56.3413,56.2933,56.2933,21100.0
2012-10-17 11:30:00,70.38,70.4,70.37,70.38,24900.0,56.2933,56.3093,56.2853,56.2933,24900.0
2012-10-17 11:35:00,70.4,70.46,70.33,70.38,44200.0,56.3093,56.3573,56.2533,56.2933,44200.0
2012-10-17 11:40:00,70.42,70.48,70.38,70.42,27700.0,56.3253,56.3733,56.2933,56.3253,27700.0
2012-10-17 11:45:00,70.43,70.44,70.41,70.44,20600.0,56.3333,56.3413,56.3173,56.3413,20600.0
2012-10-17 11:50:00,70.44,70.44,70.4,70.44,30100.0,56.3413,56.3413,56.3093,56.3413,30100.0
2012-10-17 11:55:00,70.43,70.44,70.38,70.41,19100.0,56.3333,56.3413,56.2933,56.3173,19100.0
2012-10-17 12:00:00,70.41,70.43,70.39,70.41,17300.0,56.3173,56.3333,56.3013,56.3173,17300.0
2012-10-17 12:05:00,70.41,70.47,70.38,70.43,43200.0,56.3173,56.3653,56.2933,56.3333,43200.0
2012-10-17 12:10:00,70.41,70.41,70.32,70.32,15400.0,56.3173,56.3173,56.2453,56.2453,15400.0
2012-10-17 12:15:00,70.33,70.36,70.32,70.34,24400.0,56.2533,56.2773,56.2453,56.2613,24400.0
2012-10-17 12:20:00,70.34,70.39,70.34,70.39,30000.0,56.2613,56.3013,56.2613,56.3013,30000.0
2012-10-17 12:25:00,70.37,70.37,70.3,70.32,38900.0,56.2853,56.2853,56.2293,56.2453,38900.0
2012-10-17 12:30:00,70.32,70.38,70.32,70.32,18100.0,56.2453,56.2933,56.2453,56.2453,18100.0
2012-10-17 12:35:00,70.32,70.34,70.28,70.31,29000.0,56.2453,56.2613,56.2133,56.2373,29000.0
2012-10-17 12:40:00,70.3,70.3,70.22,70.23,33100.0,56.2293,56.2293,56.1653,56.1733,33100.0
2012-10-17 12:45:00,70.24,70.24,70.17,70.17,33800.0,56.1813,56.1813,56.1253,56.1253,33800.0
2012-10-17 12:50:00,70.17,70.18,70.16,70.17,12900.0,56.1253,56.1333,56.1173,56.1253,12900.0
2012-10-17 12:55:00,70.17,70.19,70.14,70.14,16100.0,56.1253,56.1413,56.1013,56.1013,16100.0
2012-10-17 13:00:00,70.14,70.18,70.13,70.14,22000.0,56.1013,56.1333,56.0933,56.1013,22000.0
2012-10-17 13:05:00,70.13,70.13,70.06,70.09,23200.0,56.0933,56.0933,56.0374,56.0614,23200.0
2012-10-17 13:10:00,70.1,70.1,70.01,70.03,32200.0,56.0693,56.0693,55.9974,56.0134,32200.0
2012-10-17 13:15:00,70.03,70.03,69.98,69.99,37700.0,56.0134,56.0134,55.9734,55.9814,37700.0
2012-10-17 13:20:00,69.99,70.04,69.97,69.98,18100.0,55.9814,56.0214,55.9654,55.9734,18100.0
2012-10-17 13:25:00,69.98,69.98,69.9,69.93,29400.0,55.9734,55.9734,55.9094,55.9334,29400.0
2012-10-17 13:30:00,69.92,69.95,69.92,69.95,14000.0,55.9254,55.9494,55.9254,55.9494,14000.0
2012-10-17 13:35:00,69.95,69.95,69.8,69.8,15500.0,55.9494,55.9494,55.8294,55.8294,15500.0
2012-10-17 13:40:00,69.81,69.81,69.68,69.72,63000.0,55.8374,55.8374,55.7334,55.7654,63000.0
2012-10-17 13:45:00,69.73,69.8,69.71,69.79,46700.0,55.7734,55.8294,55.7574,55.8214,46700.0
2012-10-17 13:50:00,69.79,69.84,69.79,69.8,23200.0,55.8214,55.8614,55.8214,55.8294,23200.0
2012-10-17 13:55:00,69.81,69.84,69.79,69.83,12100.0,55.8374,55.8614,55.8214,55.8534,12100.0
2012-10-17 14:00:00,69.83,69.85,69.79,69.81,18500.0,55.8534,55.8694,55.8214,55.8374,18500.0
2012-10-17 14:05:00,69.82,69.84,69.81,69.83,18300.0,55.8454,55.8614,55.8374,55.8534,18300.0
2012-10-17 14:10:00,69.85,69.9,69.83,69.89,19400.0,55.8694,55.9094,55.8534,55.9014,19400.0
2012-10-17 14:15:00,69.9,69.91,69.88,69.89,20500.0,55.9094,55.9174,55.8934,55.9014,20500.0
2012-10-17 14:20:00,69.89,69.98,69.88,69.96,15800.0,55.9014,55.9734,55.8934,55.9574,15800.0
2012-10-17 14:25:00,69.97,70.01,69.96,70.0,11900.0,55.9654,55.9974,55.9574,55.9894,11900.0
2012-10-17 14:30:00,70.0,70.04,69.96,69.96,12800.0,55.9894,56.0214,55.9574,55.9574,12800.0
2012-10-17 14:35:00,69.96,70.04,69.96,70.02,16400.0,55.9574,56.0214,55.9574,56.0054,16400.0
2012-10-17 14:40:00,70.03,70.09,70.02,70.07,19400.0,56.0134,56.0614,56.0054,56.0454,19400.0
2012-10-17 14:45:00,70.07,70.07,69.96,69.96,28500.0,56.0454,56.0454,55.9574,55.9574,28500.0
2012-10-17 14:50:00,69.96,69.97,69.92,69.93,16000.0,55.9574,55.9654,55.9254,55.9334,16000.0
2012-10-17 14:55:00,69.93,69.96,69.89,69.89,18300.0,55.9334,55.9574,55.9014,55.9014,18300.0
2012-10-17 15:00:00,69.91,69.95,69.89,69.93,14500.0,55.9174,55.9494,55.9014,55.9334,14500.0
2012-10-17 15:05:00,69.93,70.04,69.91,70.04,21500.0,55.9334,56.0214,55.9174,56.0214,21500.0
2012-10-17 15:10:00,70.04,70.06,69.97,70.0,24600.0,56.0214,56.0374,55.9654,55.9894,24600.0
2012-10-17 15:15:00,69.99,70.03,69.98,70.0,40100.0,55.9814,56.0134,55.9734,55.9894,40100.0
2012-10-17 15:20:00,69.98,70.01,69.98,69.99,19600.0,55.9734,55.9974,55.9734,55.9814,19600.0
2012-10-17 15:25:00,69.99,70.0,69.95,69.96,23100.0,55.9814,55.9894,55.9494,55.9574,23100.0
2012-10-17 15:30:00,69.97,69.97,69.83,69.89,68000.0,55.9654,55.9654,55.8534,55.9014,68000.0
2012-10-17 15:35:00,69.88,69.92,69.8,69.81,47000.0,55.8934,55.9254,55.8294,55.8374,47000.0
2012-10-17 15:40:00,69.81,69.81,69.64,69.7,111000.0,55.8374,55.8374,55.7014,55.7494,111000.0
2012-10-17 15:45:00,69.7,69.72,69.65,69.7,59500.0,55.7494,55.7654,55.7094,55.7494,59500.0
2012-10-17 15:50:00,69.71,69.82,69.7,69.82,75600.0,55.7574,55.8454,55.7494,55.8454,75600.0
2012-10-17 15:55:00,69.82,69.82,69.72,69.75,146200.0,55.8454,55.8454,55.7654,55.7894,146200.0
2012-10-18 09:30:00,69.56,69.7,69.37,69.38,65800.0,55.6374,55.7494,55.4855,55.4935,65800.0
2012-10-18 09:35:00,69.41,69.52,69.35,69.36,23100.0,55.5175,55.6054,55.4695,55.4775,23100.0
2012-10-18 09:40:00,69.36,69.43,69.3,69.43,52100.0,55.4775,55.5335,55.4295,55.5335,52100.0
2012-10-18 09:45:00,69.44,69.59,69.41,69.45,30600.0,55.5414,55.6614,55.5175,55.5494,30600.0
2012-10-18 09:50:00,69.45,69.57,69.28,69.28,33900.0,55.5494,55.6454,55.4135,55.4135,33900.0
2012-10-18 09:55:00,69.28,69.4,69.22,69.37,59000.0,55.4135,55.5095,55.3655,55.4855,59000.0
2012-10-18 10:00:00,69.37,69.5,69.07,69.17,78000.0,55.4855,55.5894,55.2455,55.3255,78000.0
2012-10-18 10:05:00,69.17,69.2,69.1,69.2,27700.0,55.3255,55.3495,55.2695,55.3495,27700.0
2012-10-18 10:10:00,69.23,69.35,69.21,69.3,106600.0,55.3735,55.4695,55.3575,55.4295,106600.0
2012-10-18 10:15:00,69.31,69.34,69.23,69.23,128500.0,55.4375,55.4615,55.3735,55.3735,128500.0
2012-10-18 10:20:00,69.24,69.37,69.2,69.3,24400.0,55.3815,55.4855,55.3495,55.4295,24400.0
2012-10-18 10:25:00,69.31,69.32,69.25,69.29,15500.0,55.4375,55.4455,55.3895,55.4215,15500.0
2012-10-18 10:30:00,69.3,69.36,69.27,69.29,19400.0,55.4295,55.4775,55.4055,55.4215,19400.0
2012-10-18 10:35:00,69.29,69.31,69.16,69.18,141000.0,55.4215,55.4375,55.3175,55.3335,141000.0
2012-10-18 10:40:00,69.18,69.18,69.06,69.06,41100.0,55.3335,55.3335,55.2375,55.2375,41100.0
2012-10-18 10:45:00,69.05,69.06,69.0,69.05,63400.0,55.2295,55.2375,55.1895,55.2295,63400.0
2012-10-18 10:50:00,69.05,69.06,68.89,68.9,140600.0,55.2295,55.2375,55.1015,55.1095,140600.0
2012-10-18 10:55:00,68.9,68.9,68.8,68.84,73500.0,55.1095,55.1095,55.0295,55.0615,73500.0
2012-10-18 11:00:00,68.85,69.09,68.85,69.05,27900.0,55.0695,55.2615,55.0695,55.2295,27900.0
2012-10-18 11:05:00,69.06,69.11,69.05,69.06,48800.0,55.2375,55.2775,55.2295,55.2375,48800.0
2012-10-18 11:10:00,69.07,69.27,69.07,69.19,48700.0,55.2455,55.4055,55.2455,55.3415,48700.0
2012-10-18 11:15:00,69.19,69.23,69.08,69.09,31200.0,55.3415,55.3735,55.2535,55.2615,31200.0
2012-10-18 11:20:00,69.08,69.12,68.98,68.98,51100.0,55.2535,55.2855,55.1735,55.1735,51100.0
2012-10-18 11:25:00,68.98,69.01,68.94,68.96,40500.0,55.1735,55.1975,55.1415,55.1575,40500.0
2012-10-18 11:30:00,68.96,69.13,68.95,69.04,32100.0,55.1575,55.2935,55.1495,55.2215,32100.0
2012-10-18 11:35:00,69.05,69.08,69.04,69.06,36400.0,55.2295,55.2535,55.2215,55.2375,36400.0
2012-10-18 11:40:00,69.07,69.07,69.0,69.0,37700.0,55.2455,55.2455,55.1895,55.1895,37700.0
2012-10-18 11:45:00,69.0,69.02,68.98,68.98,22800.0,55.1895,55.2055,55.1735,55.1735,22800.0
2012-10-18 11:50:00,68.98,69.01,68.94,69.0,22900.0,55.1735,55.1975,55.1415,55.1895,22900.0
2012-10-18 11:55:00,69.0,69.09,69.0,69.03,27500.0,55.1895,55.2615,55.1895,55.2135,27500.0
2012-10-18 12:00:00,69.03,69.07,68.98,68.98,31000.0,55.2135,55.2455,55.1735,55.1735,31000.0
2012-10-18 12:05:00,68.99,69.01,68.95,68.96,19400.0,55.1815,55.1975,55.1495,55.1575,19400.0
2012-10-18 12:10:00,68.97,69.01,68.93,68.96,48400.0,55.1655,55.1975,55.1335,55.1575,48400.0
2012-10-18 12:15:00,68.96,69.03,68.94,69.0,41500.0,55.1575,55.2135,55.1415,55.1895,41500.0
2012-10-18 12:20:00,69.0,69.03,68.97,69.01,29000.0,55.1895,55.2135,55.1655,55.1975,29000.0
2012-10-18 12:25:00,69.02,69.02,69.01,69.01,8300.0,55.2055,55.2055,55.1975,55.1975,8300.0
2012-10-18 12:30:00,69.01,69.02,68.69,68.73,110200.0,55.1975,55.2055,54.9416,54.9736,110200.0
2012-10-18 12:35:00,68.75,68.87,68.73,68.85,59600.0,54.9896,55.0855,54.9736,55.0695,59600.0
2012-10-18 12:40:00,68.85,68.9,68.84,68.84,47500.0,55.0695,55.1095,55.0615,55.0615,47500.0
2012-10-18 12:45:00,68.84,68.88,68.83,68.84,46000.0,55.0615,55.0935,55.0535,55.0615,46000.0
2012-10-18 12:50:00,68.83,68.88,68.8,68.84,138200.0,55.0535,55.0935,55.0295,55.0615,138200.0
2012-10-18 12:55:00,68.85,68.85,68.69,68.72,37200.0,55.0695,55.0695,54.9416,54.9656,37200.0
2012-10-18 13:00:00,68.73,68.89,68.73,68.87,29700.0,54.9736,55.1015,54.9736,55.0855,29700.0
2012-10-18 13:05:00,68.88,68.88,68.68,68.69,56700.0,55.0935,55.0935,54.9336,54.9416,56700.0
2012-10-18 13:10:00,68.7,68.7,68.6,68.62,28000.0,54.9496,54.9496,54.8696,54.8856,28000.0
2012-10-18 13:15:00,68.62,68.62,68.54,68.59,20200.0,54.8856,54.8856,54.8216,54.8616,20200.0
2012-10-18 13:20:00,68.6,68.68,68.59,68.63,11800.0,54.8696,54.9336,54.8616,54.8936,11800.0
2012-10-18 13:25:00,68.64,68.78,68.61,68.68,61800.0,54.9016,55.0136,54.8776,54.9336,61800.0
2012-10-18 13:30:00,68.68,68.71,68.65,68.67,28100.0,54.9336,54.9576,54.9096,54.9256,28100.0
2012-10-18 13:35:00,68.68,68.79,68.68,68.7,19600.0,54.9336,55.0215,54.9336,54.9496,19600.0
2012-10-18 13:40:00,68.71,68.74,68.67,68.7,13000.0,54.9576,54.9816,54.9256,54.9496,13000.0
2012-10-18 13:45:00,68.72,68.77,68.61,68.66,23300.0,54.9656,55.0056,54.8776,54.9176,23300.0
2012-10-18 13:50:00,68.67,68.7,68.6,68.6,11700.0,54.9256,54.9496,54.8696,54.8696,11700.0
2012-10-18 13:55:00,68.6,68.64,68.56,68.58,33700.0,54.8696,54.9016,54.8376,54.8536,33700.0
2012-10-18 14:00:00,68.58,68.68,68.57,68.68,32400.0,54.8536,54.9336,54.8456,54.9336,32400.0
2012-10-18 14:05:00,68.68,68.76,68.66,68.68,28300.0,54.9336,54.9976,54.9176,54.9336,28300.0
2012-10-18 14:10:00,68.68,68.73,68.61,68.63,37500.0,54.9336,54.9736,54.8776,54.8936,37500.0
2012-10-18 14:15:00,68.63,68.69,68.6,68.6,24200.0,54.8936,54.9416,54.8696,54.8696,24200.0
2012-10-18 14:20:00,68.62,68.67,68.57,68.63,22500.0,54.8856,54.9256,54.8456,54.8936,22500.0
2012-10-18 14:25:00,68.64,68.68,68.59,68.59,20200.0,54.9016,54.9336,54.8616,54.8616,20200.0
2012-10-18 14:30:00,68.6,68.67,68.58,68.67,27000.0,54.8696,54.9256,54.8536,54.9256,27000.0
2012-10-18 14:35:00,68.66,68.67,68.53,68.6,23600.0,54.9176,54.9256,54.8136,54.8696,23600.0
2012-10-18 14:40:00,68.61,68.66,68.58,68.62,25800.0,54.8776,54.9176,54.8536,54.8856,25800.0
2012-10-18 14:45:00,68.61,68.77,68.6,68.7,40400.0,54.8776,55.0056,54.8696,54.9496,40400.0
2012-10-18 14:50:00,68.7,68.82,68.7,68.81,36700.0,54.9496,55.0455,54.9496,55.0375,36700.0
2012-10-18 14:55:00,68.81,68.83,68.76,68.78,46200.0,55.0375,55.0535,54.9976,55.0136,46200.0
2012-10-18 15:00:00,68.78,68.8,68.75,68.79,51200.0,55.0136,55.0295,54.9896,55.0215,51200.0
2012-10-18 15:05:00,68.8,68.86,68.77,68.85,51400.0,55.0295,55.0775,55.0056,55.0695,51400.0
2012-10-18 15:10:00,68.85,68.86,68.8,68.85,48900.0,55.0695,55.0775,55.0295,55.0695,48900.0
2012-10-18 15:15:00,68.85,68.87,68.83,68.86,37900.0,55.0695,55.0855,55.0535,55.0775,37900.0
2012-10-18 15:20:00,68.86,68.97,68.82,68.95,63100.0,55.0775,55.1655,55.0455,55.1495,63100.0
2012-10-18 15:25:00,68.95,69.01,68.91,68.95,60900.0,55.1495,55.1975,55.1175,55.1495,60900.0
2012-10-18 15:30:00,68.96,69.0,68.95,68.99,69100.0,55.1575,55.1895,55.1495,55.1815,69100.0
2012-10-18 15:35:00,69.0,69.0,68.94,68.98,93200.0,55.1895,55.1895,55.1415,55.1735,93200.0
2012-10-18 15:40:00,68.98,69.0,68.93,68.99,167100.0,55.1735,55.1895,55.1335,55.1815,167100.0
2012-10-18 15:45:00,68.98,69.0,68.96,68.97,76900.0,55.1735,55.1895,55.1575,55.1655,76900.0
2012-10-18 15:50:00,68.96,69.0,68.92,68.94,117900.0,55.1575,55.1895,55.1255,55.1415,117900.0
2012-10-18 15:55:00,68.93,69.0,68.88,68.9,148600.0,55.1335,55.1895,55.0935,55.1095,148600.0
2012-10-19 09:30:00,68.56,68.95,68.51,68.7,520700.0,54.8376,55.1495,54.7976,54.9496,520700.0
2012-10-19 09:35:00,68.73,69.0,68.73,68.94,29400.0,54.9736,55.1895,54.9736,55.1415,29400.0
2012-10-19 09:40:00,68.95,69.0,68.9,68.95,46500.0,55.1495,55.1895,55.1095,55.1495,46500.0
2012-10-19 09:45:00,68.95,69.12,68.92,69.06,60100.0,55.1495,55.2855,55.1255,55.2375,60100.0
2012-10-19 09:50:00,69.04,69.1,68.98,69.03,53800.0,55.2215,55.2695,55.1735,55.2135,53800.0
2012-10-19 09:55:00,69.03,69.06,68.76,68.91,58800.0,55.2135,55.2375,54.9976,55.1175,58800.0
2012-10-19 10:00:00,68.85,68.89,68.7,68.7,23900.0,55.0695,55.1015,54.9496,54.9496,23900.0
2012-10-19 10:05:00,68.72,68.73,68.48,68.62,78600.0,54.9656,54.9736,54.7736,54.8856,78600.0
2012-10-19 10:10:00,68.62,68.69,68.45,68.47,64900.0,54.8856,54.9416,54.7496,54.7656,64900.0
2012-10-19 10:15:00,68.47,68.5,68.36,68.36,51800.0,54.7656,54.7896,54.6776,54.6776,51800.0
2012-10-19 10:20:00,68.36,68.36,68.26,68.36,66700.0,54.6776,54.6776,54.5976,54.6776,66700.0
2012-10-19 10:25:00,68.36,68.37,68.19,68.25,65600.0,54.6776,54.6856,54.5416,54.5896,65600.0
2012-10-19 10:30:00,68.25,68.3,68.08,68.3,81200.0,54.5896,54.6296,54.4537,54.6296,81200.0
2012-10-19 10:35:00,68.29,68.51,68.28,68.5,40600.0,54.6216,54.7976,54.6136,54.7896,40600.0
2012-10-19 10:40:00,68.5,68.56,68.45,68.56,57700.0,54.7896,54.8376,54.7496,54.8376,57700.0
2012-10-19 10:45:00,68.56,68.56,68.35,68.35,39400.0,54.8376,54.8376,54.6696,54.6696,39400.0
2012-10-19 10:50:00,68.35,68.44,68.34,68.37,171500.0,54.6696,54.7416,54.6616,54.6856,171500.0
2012-10-19 10:55:00,68.37,68.39,68.31,68.35,24100.0,54.6856,54.7016,54.6376,54.6696,24100.0
2012-10-19 11:00:00,68.36,68.4,68.33,68.36,32900.0,54.6776,54.7096,54.6536,54.6776,32900.0
2012-10-19 11:05:00,68.37,68.41,68.24,68.25,44400.0,54.6856,54.7176,54.5816,54.5896,44400.0
2012-10-19 11:10:00,68.27,68.31,68.15,68.23,36100.0,54.6056,54.6376,54.5096,54.5736,36100.0
2012-10-19 11:15:00,68.23,68.29,68.17,68.26,25400.0,54.5736,54.6216,54.5256,54.5976,25400.0
2012-10-19 11:20:00,68.27,68.28,68.21,68.27,22000.0,54.6056,54.6136,54.5576,54.6056,22000.0
2012-10-19 11:25:00,68.27,68.34,68.26,68.3,31600.0,54.6056,54.6616,54.5976,54.6296,31600.0
2012-10-19 11:30:00,68.31,68.4,68.31,68.38,23400.0,54.6376,54.7096,54.6376,54.6936,23400.0
2012-10-19 11:35:00,68.38,68.48,68.37,68.46,22600.0,54.6936,54.7736,54.6856,54.7576,22600.0
2012-10-19 11:40:00,68.46,68.5,68.44,68.45,39200.0,54.7576,54.7896,54.7416,54.7496,39200.0
2012-10-19 11:45:00,68.45,68.45,68.31,68.31,23000.0,54.7496,54.7496,54.6376,54.6376,23000.0
2012-10-19 11:50:00,68.28,68.32,68.23,68.23,29700.0,54.6136,54.6456,54.5736,54.5736,29700.0
2012-10-19 11:55:00,68.23,68.26,68.13,68.22,55600.0,54.5736,54.5976,54.4936,54.5656,55600.0
2012-10-19 12:00:00,68.22,68.23,68.14,68.21,33600.0,54.5656,54.5736,54.5016,54.5576,33600.0
2012-10-19 12:05:00,68.22,68.23,68.16,68.23,24400.0,54.5656,54.5736,54.5176,54.5736,24400.0
2012-10-19 12:10:00,68.23,68.25,68.13,68.2,67100.0,54.5736,54.5896,54.4936,54.5496,67100.0
2012-10-19 12:15:00,68.2,68.2,68.03,68.06,88600.0,54.5496,54.5496,54.4137,54.4377,88600.0
2012-10-19 12:20:00,68.06,68.17,68.05,68.12,29600.0,54.4377,54.5256,54.4297,54.4857,29600.0
2012-10-19 12:25:00,68.11,68.13,68.03,68.07,20300.0,54.4777,54.4936,54.4137,54.4457,20300.0
2012-10-19 12:30:00,68.07,68.14,68.06,68.1,27600.0,54.4457,54.5016,54.4377,54.4697,27600.0
2012-10-19 12:35:00,68.1,68.23,68.09,68.14,35500.0,54.4697,54.5736,54.4617,54.5016,35500.0
2012-10-19 12:40:00,68.14,68.2,68.11,68.18,41600.0,54.5016,54.5496,54.4777,54.5336,41600.0
2012-10-19 12:45:00,68.17,68.19,68.14,68.17,14000.0,54.5256,54.5416,54.5016,54.5256,14000.0
2012-10-19 12:50:00,68.16,68.17,68.07,68.09,32000.0,54.5176,54.5256,54.4457,54.4617,32000.0
2012-10-19 12:55:00,68.09,68.14,68.06,68.11,16700.0,54.4617,54.5016,54.4377,54.4777,16700.0
2012-10-19 13:00:00,68.11,68.13,68.05,68.11,19500.0,54.4777,54.4936,54.4297,54.4777,19500.0
2012-10-19 13:05:00,68.1,68.11,68.06,68.09,17700.0,54.4697,54.4777,54.4377,54.4617,17700.0
2012-10-19 13:10:00,68.1,68.16,68.09,68.12,18900.0,54.4697,54.5176,54.4617,54.4857,18900.0
2012-10-19 13:15:00,68.13,68.19,68.07,68.07,28700.0,54.4936,54.5416,54.4457,54.4457,28700.0
2012-10-19 13:20:00,68.07,68.08,68.01,68.05,13700.0,54.4457,54.4537,54.3977,54.4297,13700.0
2012-10-19 13:25:00,68.05,68.12,67.98,68.06,45800.0,54.4297,54.4857,54.3737,54.4377,45800.0
2012-10-19 13:30:00,68.06,68.07,68.03,68.05,22500.0,54.4377,54.4457,54.4137,54.4297,22500.0
2012-10-19 13:35:00,68.04,68.05,67.98,67.98,19000.0,54.4217,54.4297,54.3737,54.3737,19000.0
2012-10-19 13:40:00,67.98,67.98,67.9,67.96,25100.0,54.3737,54.3737,54.3097,54.3577,25100.0
2012-10-19 13:45:00,67.95,67.95,67.77,67.81,25000.0,54.3497,54.3497,54.2057,54.2377,25000.0
2012-10-19 13:50:00,67.8,67.91,67.77,67.9,20900.0,54.2297,54.3177,54.2057,54.3097,20900.0
2012-10-19 13:55:00,67.9,67.95,67.78,67.95,29400.0,54.3097,54.3497,54.2137,54.3497,29400.0
2012-10-19 14:00:00,67.95,67.95,67.9,67.95,34600.0,54.3497,54.3497,54.3097,54.3497,34600.0
2012-10-19 14:05:00,67.95,67.97,67.91,67.95,22100.0,54.3497,54.3657,54.3177,54.3497,22100.0
2012-10-19 14:10:00,67.96,68.02,67.92,67.99,17600.0,54.3577,54.4057,54.3257,54.3817,17600.0
2012-10-19 14:15:00,67.99,68.02,67.97,68.0,24700.0,54.3817,54.4057,54.3657,54.3897,24700.0
2012-10-19 14:20:00,68.01,68.03,67.93,67.99,18600.0,54.3977,54.4137,54.3337,54.3817,18600.0
2012-10-19 14:25:00,67.99,68.01,67.8,67.87,32000.0,54.3817,54.3977,54.2297,54.2857,32000.0
2012-10-19 14:30:00,67.87,67.94,67.86,67.92,20600.0,54.2857,54.3417,54.2777,54.3257,20600.0
2012-10-19 14:35:00,67.93,67.96,67.86,67.86,30100.0,54.3337,54.3577,54.2777,54.2777,30100.0
2012-10-19 14:40:00,67.87,67.91,67.83,67.9,22300.0,54.2857,54.3177,54.2537,54.3097,22300.0
2012-10-19 14:45:00,67.9,67.94,67.84,67.9,28900.0,54.3097,54.3417,54.2617,54.3097,28900.0
2012-10-19 14:50:00,67.91,67.91,67.76,67.83,25100.0,54.3177,54.3177,54.1977,54.2537,25100.0
2012-10-19 14:55:00,67.84,67.98,67.82,67.97,34600.0,54.2617,54.3737,54.2457,54.3657,34600.0
2012-10-19 15:00:00,67.97,67.97,67.89,67.93,25000.0,54.3657,54.3657,54.3017,54.3337,25000.0
2012-10-19 15:05:00,67.92,67.94,67.88,67.88,29700.0,54.3257,54.3417,54.2937,54.2937,29700.0
2012-10-19 15:10:00,67.88,67.9,67.83,67.84,60400.0,54.2937,54.3097,54.2537,54.2617,60400.0
2012-10-19 15:15:00,67.84,67.84,67.76,67.79,62200.0,54.2617,54.2617,54.1977,54.2217,62200.0
2012-10-19 15:20:00,67.79,67.82,67.74,67.76,167000.0,54.2217,54.2457,54.1817,54.1977,167000.0
2012-10-19 15:25:00,67.75,67.8,67.69,67.75,58300.0,54.1897,54.2297,54.1417,54.1897,58300.0
2012-10-19 15:30:00,67.75,67.82,67.72,67.81,73300.0,54.1897,54.2457,54.1657,54.2377,73300.0
2012-10-19 15:35:00,67.83,67.9,67.81,67.85,46000.0,54.2537,54.3097,54.2377,54.2697,46000.0
2012-10-19 15:40:00,67.85,67.87,67.8,67.83,42700.0,54.2697,54.2857,54.2297,54.2537,42700.0
2012-10-19 15:45:00,67.85,67.94,67.83,67.92,65400.0,54.2697,54.3417,54.2537,54.3257,65400.0
2012-10-19 15:50:00,67.93,67.98,67.91,67.95,89100.0,54.3337,54.3737,54.3177,54.3497,89100.0
2012-10-19 15:55:00,67.95,67.96,67.75,67.76,126600.0,54.3497,54.3577,54.1897,54.1977,126600.0
2012-10-22 09:30:00,67.46,67.8,67.22,67.67,107400.0,53.9578,54.2297,53.7658,54.1257,107400.0
2012-10-22 09:35:00,67.71,67.78,67.57,67.58,56800.0,54.1577,54.2137,54.0457,54.0537,56800.0
2012-10-22 09:40:00,67.56,67.7,67.54,67.66,46900.0,54.0377,54.1497,54.0217,54.1177,46900.0
2012-10-22 09:45:00,67.66,67.67,67.54,67.55,33700.0,54.1177,54.1257,54.0217,54.0297,33700.0
2012-10-22 09:50:00,67.58,67.65,67.47,67.49,52200.0,54.0537,54.1097,53.9657,53.9817,52200.0
2012-10-22 09:55:00,67.49,67.62,67.42,67.48,152900.0,53.9817,54.0857,53.9258,53.9737,152900.0
2012-10-22 10:00:00,67.51,67.59,67.48,67.51,67000.0,53.9977,54.0617,53.9737,53.9977,67000.0
2012-10-22 10:05:00,67.5,67.69,67.45,67.65,203300.0,53.9897,54.1417,53.9498,54.1097,203300.0
2012-10-22 10:10:00,67.67,67.7,67.64,67.7,38300.0,54.1257,54.1497,54.1017,54.1497,38300.0
2012-10-22 10:15:00,67.7,67.73,67.59,67.6,36700.0,54.1497,54.1737,54.0617,54.0697,36700.0
2012-10-22 10:20:00,67.6,67.74,67.59,67.72,19700.0,54.0697,54.1817,54.0617,54.1657,19700.0
2012-10-22 10:25:00,67.71,67.73,67.6,67.69,245100.0,54.1577,54.1737,54.0697,54.1417,245100.0
2012-10-22 10:30:00,67.7,67.75,67.69,67.71,43400.0,54.1497,54.1897,54.1417,54.1577,43400.0
2012-10-22 10:35:00,67.71,67.73,67.62,67.67,99700.0,54.1577,54.1737,54.0857,54.1257,99700.0
2012-10-22 10:40:00,67.65,67.68,67.61,67.64,67900.0,54.1097,54.1337,54.0777,54.1017,67900.0
2012-10-22 10:45:00,67.64,67.66,67.61,67.65,28600.0,54.1017,54.1177,54.0777,54.1097,28600.0
2012-10-22 10:50:00,67.65,67.66,67.61,67.61,52400.0,54.1097,54.1177,54.0777,54.0777,52400.0
2012-10-22 10:55:00,67.65,67.65,67.58,67.61,48400.0,54.1097,54.1097,54.0537,54.0777,48400.0
2012-10-22 11:00:00,67.62,67.66,67.62,67.64,28500.0,54.0857,54.1177,54.0857,54.1017,28500.0
2012-10-22 11:05:00,67.66,67.66,67.62,67.64,22800.0,54.1177,54.1177,54.0857,54.1017,22800.0
2012-10-22 11:10:00,67.65,67.65,67.6,67.61,40100.0,54.1097,54.1097,54.0697,54.0777,40100.0
2012-10-22 11:15:00,67.61,67.63,67.57,67.58,25900.0,54.0777,54.0937,54.0457,54.0537,25900.0
2012-10-22 11:20:00,67.58,67.62,67.54,67.56,50500.0,54.0537,54.0857,54.0217,54.0377,50500.0
2012-10-22 11:25:00,67.56,67.57,67.52,67.55,33500.0,54.0377,54.0457,54.0057,54.0297,33500.0
2012-10-22 11:30:00,67.55,67.56,67.51,67.55,19200.0,54.0297,54.0377,53.9977,54.0297,19200.0
2012-10-22 11:35:00,67.55,67.57,67.51,67.53,89900.0,54.0297,54.0457,53.9977,54.0137,89900.0
2012-10-22 11:40:00,67.53,67.61,67.53,67.6,164700.0,54.0137,54.0777,54.0137,54.0697,164700.0
2012-10-22 11:45:00,67.6,67.61,67.54,67.61,91600.0,54.0697,54.0777,54.0217,54.0777,91600.0
2012-10-22 11:50:00,67.61,67.66,67.6,67.65,18300.0,54.0777,54.1177,54.0697,54.1097,18300.0
2012-10-22 11:55:00,67.65,67.65,67.51,67.53,37000.0,54.1097,54.1097,53.9977,54.0137,37000.0
2012-10-22 12:00:00,67.53,67.57,67.5,67.52,28000.0,54.0137,54.0457,53.9897,54.0057,28000.0
2012-10-22 12:05:00,67.52,67.55,67.46,67.51,42800.0,54.0057,54.0297,53.9578,53.9977,42800.0
2012-10-22 12:10:00,67.52,67.54,67.46,67.48,16900.0,54.0057,54.0217,53.9578,53.9737,16900.0
2012-10-22 12:15:00,67.47,67.51,67.45,67.5,16800.0,53.9657,53.9977,53.9498,53.9897,16800.0
2012-10-22 12:20:00,67.49,67.52,67.47,67.52,13100.0,53.9817,54.0057,53.9657,54.0057,13100.0
2012-10-22 12:25:00,67.51,67.53,67.43,67.49,13800.0,53.9977,54.0137,53.9338,53.9817,13800.0
2012-10-22 12:30:00,67.49,67.51,67.46,67.46,14400.0,53.9817,53.9977,53.9578,53.9578,14400.0
2012-10-22 12:35:00,67.47,67.48,67.42,67.46,12700.0,53.9657,53.9737,53.9258,53.9578,12700.0
2012-10-22 12:40:00,67.45,67.45,67.37,67.38,28100.0,53.9498,53.9498,53.8858,53.8938,28100.0
2012-10-22 12:45:00,67.37,67.45,67.37,67.43,35700.0,53.8858,53.9498,53.8858,53.9338,35700.0
2012-10-22 12:50:00,67.41,67.42,67.34,67.4,30000.0,53.9178,53.9258,53.8618,53.9098,30000.0
2012-10-22 12:55:00,67.41,67.49,67.4,67.45,43400.0,53.9178,53.9817,53.9098,53.9498,43400.0
2012-10-22 13:00:00,67.45,67.5,67.44,67.5,22200.0,53.9498,53.9897,53.9418,53.9897,22200.0
2012-10-22 13:05:00,67.5,67.5,67.44,67.48,40800.0,53.9897,53.9897,53.9418,53.9737,40800.0
2012-10-22 13:10:00,67.48,67.48,67.34,67.41,77800.0,53.9737,53.9737,53.8618,53.9178,77800.0
2012-10-22 13:15:00,67.39,67.47,67.35,67.45,98800.0,53.9018,53.9657,53.8698,53.9498,98800.0
2012-10-22 13:20:00,67.45,67.49,67.39,67.48,56200.0,53.9498,53.9817,53.9018,53.9737,56200.0
2012-10-22 13:25:00,67.49,67.54,67.46,67.53,61300.0,53.9817,54.0217,53.9578,54.0137,61300.0
2012-10-22 13:30:00,67.53,67.54,67.49,67.52,26700.0,54.0137,54.0217,53.9817,54.0057,26700.0
2012-10-22 13:35:00,67.51,67.52,67.45,67.45,42200.0,53.9977,54.0057,53.9498,53.9498,42200.0
2012-10-22 13:40:00,67.45,67.48,67.4,67.44,45300.0,53.9498,53.9737,53.9098,53.9418,45300.0
2012-10-22 13:45:00,67.44,67.54,67.4,67.52,19900.0,53.9418,54.0217,53.9098,54.0057,19900.0
2012-10-22 13:50:00,67.52,67.54,67.5,67.54,25500.0,54.0057,54.0217,53.9897,54.0217,25500.0
2012-10-22 13:55:00,67.53,67.54,67.5,67.52,26400.0,54.0137,54.0217,53.9897,54.0057,26400.0
2012-10-22 14:00:00,67.51,67.53,67.49,67.49,91200.0,53.9977,54.0137,53.9817,53.9817,91200.0
2012-10-22 14:05:00,67.5,67.5,67.44,67.49,21200.0,53.9897,53.9897,53.9418,53.9817,21200.0
2012-10-22 14:10:00,67.48,67.5,67.44,67.49,27300.0,53.9737,53.9897,53.9418,53.9817,27300.0
2012-10-22 14:15:00,67.48,67.53,67.45,67.51,143700.0,53.9737,54.0137,53.9498,53.9977,143700.0
2012-10-22 14:20:00,67.52,67.53,67.49,67.5,53100.0,54.0057,54.0137,53.9817,53.9897,53100.0
2012-10-22 14:25:00,67.5,67.52,67.45,67.49,40000.0,53.9897,54.0057,53.9498,53.9817,40000.0
2012-10-22 14:30:00,67.5,67.54,67.49,67.51,31600.0,53.9897,54.0217,53.9817,53.9977,31600.0
2012-10-22 14:35:00,67.52,67.52,67.46,67.48,12900.0,54.0057,54.0057,53.9578,53.9737,12900.0
2012-10-22 14:40:00,67.47,67.54,67.46,67.51,39500.0,53.9657,54.0217,53.9578,53.9977,39500.0
2012-10-22 14:45:00,67.5,67.54,67.48,67.48,172400.0,53.9897,54.0217,53.9737,53.9737,172400.0
2012-10-22 14:50:00,67.48,67.5,67.41,67.45,17700.0,53.9737,53.9897,53.9178,53.9498,17700.0
2012-10-22 14:55:00,67.45,67.51,67.42,67.51,27600.0,53.9498,53.9977,53.9258,53.9977,27600.0
2012-10-22 15:00:00,67.5,67.51,67.45,67.5,36900.0,53.9897,53.9977,53.9498,53.9897,36900.0
2012-10-22 15:05:00,67.49,67.53,67.48,67.51,57700.0,53.9817,54.0137,53.9737,53.9977,57700.0
2012-10-22 15:10:00,67.51,67.52,67.46,67.47,143400.0,53.9977,54.0057,53.9578,53.9657,143400.0
2012-10-22 15:15:00,67.48,67.55,67.48,67.49,152200.0,53.9737,54.0297,53.9737,53.9817,152200.0
2012-10-22 15:20:00,67.48,67.5,67.43,67.5,53800.0,53.9737,53.9897,53.9338,53.9897,53800.0
2012-10-22 15:25:00,67.5,67.56,67.47,67.55,110100.0,53.9897,54.0377,53.9657,54.0297,110100.0
2012-10-22 15:30:00,67.55,67.56,67.48,67.53,121500.0,54.0297,54.0377,53.9737,54.0137,121500.0
2012-10-22 15:35:00,67.54,67.62,67.53,67.6,86500.0,54.0217,54.0857,54.0137,54.0697,86500.0
2012-10-22 15:40:00,67.6,67.6,67.5,67.59,99400.0,54.0697,54.0697,53.9897,54.0617,99400.0
2012-10-22 15:45:00,67.58,67.65,67.56,67.65,149500.0,54.0537,54.1097,54.0377,54.1097,149500.0
2012-10-22 15:50:00,67.66,67.73,67.65,67.73,100400.0,54.1177,54.1737,54.1097,54.1737,100400.0
2012-10-22 15:55:00,67.73,67.92,67.73,67.83,163800.0,54.1737,54.3257,54.1737,54.2537,163800.0
2012-10-23 09:30:00,67.02,67.02,66.6,66.76,122900.0,53.6058,53.6058,53.2699,53.3979,122900.0
2012-10-23 09:35:00,66.77,66.82,66.45,66.64,53600.0,53.4059,53.4458,53.1499,53.3019,53600.0
2012-10-23 09:40:00,66.64,66.71,66.57,66.71,36200.0,53.3019,53.3579,53.2459,53.3579,36200.0
2012-10-23 09:45:00,66.69,66.84,66.67,66.84,70200.0,53.3419,53.4618,53.3259,53.4618,70200.0
2012-10-23 09:50:00,66.84,66.88,66.8,66.87,35300.0,53.4618,53.4938,53.4299,53.4858,35300.0
2012-10-23 09:55:00,66.88,66.95,66.82,66.91,61100.0,53.4938,53.5498,53.4458,53.5178,61100.0
2012-10-23 10:00:00,66.9,66.98,66.84,66.92,84600.0,53.5098,53.5738,53.4618,53.5258,84600.0
2012-10-23 10:05:00,66.92,66.95,66.88,66.88,55800.0,53.5258,53.5498,53.4938,53.4938,55800.0
2012-10-23 10:10:00,66.88,66.89,66.79,66.81,49000.0,53.4938,53.5018,53.4219,53.4378,49000.0
2012-10-23 10:15:00,66.81,66.81,66.62,66.73,40100.0,53.4378,53.4378,53.2859,53.3739,40100.0
2012-10-23 10:20:00,66.73,66.77,66.67,66.71,25400.0,53.3739,53.4059,53.3259,53.3579,25400.0
2012-10-23 10:25:00,66.71,66.79,66.71,66.76,39200.0,53.3579,53.4219,53.3579,53.3979,39200.0
2012-10-23 10:30:00,66.76,66.77,66.64,66.67,52500.0,53.3979,53.4059,53.3019,53.3259,52500.0
2012-10-23 10:35:00,66.67,66.67,66.53,66.61,36600.0,53.3259,53.3259,53.2139,53.2779,36600.0
2012-10-23 10:40:00,66.61,66.73,66.6,66.68,25100.0,53.2779,53.3739,53.2699,53.3339,25100.0
2012-10-23 10:45:00,66.68,66.78,66.67,66.73,30800.0,53.3339,53.4139,53.3259,53.3739,30800.0
2012-10-23 10:50:00,66.73,66.79,66.64,66.65,44800.0,53.3739,53.4219,53.3019,53.3099,44800.0
2012-10-23 10:55:00,66.64,66.69,66.61,66.68,37800.0,53.3019,53.3419,53.2779,53.3339,37800.0
2012-10-23 11:00:00,66.67,66.73,66.65,66.68,44700.0,53.3259,53.3739,53.3099,53.3339,44700.0
2012-10-23 11:05:00,66.69,66.75,66.65,66.71,35500.0,53.3419,53.3899,53.3099,53.3579,35500.0
2012-10-23 11:10:00,66.71,66.78,66.69,66.78,36800.0,53.3579,53.4139,53.3419,53.4139,36800.0
2012-10-23 11:15:00,66.76,66.76,66.7,66.75,31500.0,53.3979,53.3979,53.3499,53.3899,31500.0
2012-10-23 11:20:00,66.75,66.75,66.66,66.66,27700.0,53.3899,53.3899,53.3179,53.3179,27700.0
2012-10-23 11:25:00,66.66,66.76,66.66,66.72,25100.0,53.3179,53.3979,53.3179,53.3659,25100.0
2012-10-23 11:30:00,66.72,66.72,66.58,66.61,31700.0,53.3659,53.3659,53.2539,53.2779,31700.0
2012-10-23 11:35:00,66.61,66.61,66.54,66.61,77900.0,53.2779,53.2779,53.2219,53.2779,77900.0
2012-10-23 11:40:00,66.62,66.62,66.56,66.58,37800.0,53.2859,53.2859,53.2379,53.2539,37800.0
2012-10-23 11:45:00,66.58,66.71,66.55,66.7,18800.0,53.2539,53.3579,53.2299,53.3499,18800.0
2012-10-23 11:50:00,66.69,66.71,66.67,66.71,14700.0,53.3419,53.3579,53.3259,53.3579,14700.0
2012-10-23 11:55:00,66.71,66.75,66.7,66.7,19200.0,53.3579,53.3899,53.3499,53.3499,19200.0
2012-10-23 12:00:00,66.71,66.72,66.65,66.65,22100.0,53.3579,53.3659,53.3099,53.3099,22100.0
2012-10-23 12:05:00,66.66,66.71,66.66,66.68,16900.0,53.3179,53.3579,53.3179,53.3339,16900.0
2012-10-23 12:10:00,66.68,66.78,66.67,66.77,21300.0,53.3339,53.4139,53.3259,53.4059,21300.0
2012-10-23 12:15:00,66.77,66.78,66.71,66.72,25400.0,53.4059,53.4139,53.3579,53.3659,25400.0
2012-10-23 12:20:00,66.72,66.73,66.67,66.72,22000.0,53.3659,53.3739,53.3259,53.3659,22000.0
2012-10-23 12:25:00,66.71,66.72,66.68,66.68,16300.0,53.3579,53.3659,53.3339,53.3339,16300.0
2012-10-23 12:30:00,66.69,66.72,66.68,66.72,19000.0,53.3419,53.3659,53.3339,53.3659,19000.0
2012-10-23 12:35:00,66.72,66.78,66.7,66.72,37800.0,53.3659,53.4139,53.3499,53.3659,37800.0
2012-10-23 12:40:00,66.72,66.8,66.72,66.8,39900.0,53.3659,53.4299,53.3659,53.4299,39900.0
2012-10-23 12:45:00,66.81,66.89,66.8,66.89,34300.0,53.4378,53.5018,53.4299,53.5018,34300.0
2012-10-23 12:50:00,66.9,66.9,66.83,66.84,28300.0,53.5098,53.5098,53.4538,53.4618,28300.0
2012-10-23 12:55:00,66.84,66.89,66.83,66.86,19000.0,53.4618,53.5018,53.4538,53.4778,19000.0
2012-10-23 13:00:00,66.87,67.0,66.86,66.96,20300.0,53.4858,53.5898,53.4778,53.5578,20300.0
2012-10-23 13:05:00,66.95,67.04,66.95,67.04,38700.0,53.5498,53.6218,53.5498,53.6218,38700.0
2012-10-23 13:10:00,67.04,67.09,67.04,67.09,24000.0,53.6218,53.6618,53.6218,53.6618,24000.0
2012-10-23 13:15:00,67.09,67.16,66.99,67.01,30800.0,53.6618,53.7178,53.5818,53.5978,30800.0
2012-10-23 13:20:00,67.01,67.02,66.95,66.99,19700.0,53.5978,53.6058,53.5498,53.5818,19700.0
2012-10-23 13:25:00,67.0,67.05,67.0,67.03,15200.0,53.5898,53.6298,53.5898,53.6138,15200.0
2012-10-23 13:30:00,67.04,67.09,67.04,67.04,12700.0,53.6218,53.6618,53.6218,53.6218,12700.0
2012-10-23 13:35:00,67.04,67.05,66.96,66.97,25600.0,53.6218,53.6298,53.5578,53.5658,25600.0
2012-10-23 13:40:00,66.97,67.0,66.92,66.95,18000.0,53.5658,53.5898,53.5258,53.5498,18000.0
2012-10-23 13:45:00,66.94,66.95,66.86,66.88,18000.0,53.5418,53.5498,53.4778,53.4938,18000.0
2012-10-23 13:50:00,66.89,66.95,66.85,66.95,11700.0,53.5018,53.5498,53.4698,53.5498,11700.0
2012-10-23 13:55:00,66.96,66.97,66.88,66.96,20400.0,53.5578,53.5658,53.4938,53.5578,20400.0
2012-10-23 14:00:00,66.96,67.09,66.96,67.05,14700.0,53.5578,53.6618,53.5578,53.6298,14700.0
2012-10-23 14:05:00,67.05,67.07,66.95,66.96,23800.0,53.6298,53.6458,53.5498,53.5578,23800.0
2012-10-23 14:10:00,66.95,67.02,66.76,66.79,34100.0,53.5498,53.6058,53.3979,53.4219,34100.0
2012-10-23 14:15:00,66.8,66.87,66.79,66.84,10800.0,53.4299,53.4858,53.4219,53.4618,10800.0
2012-10-23 14:20:00,66.84,66.93,66.79,66.93,15600.0,53.4618,53.5338,53.4219,53.5338,15600.0
2012-10-23 14:25:00,66.95,66.99,66.92,66.98,24300.0,53.5498,53.5818,53.5258,53.5738,24300.0
2012-10-23 14:30:00,66.98,67.0,66.94,66.98,17200.0,53.5738,53.5898,53.5418,53.5738,17200.0
2012-10-23 14:35:00,66.99,67.1,66.97,67.09,11800.0,53.5818,53.6698,53.5658,53.6618,11800.0
2012-10-23 14:40:00,67.08,67.17,67.08,67.15,22600.0,53.6538,53.7258,53.6538,53.7098,22600.0
2012-10-23 14:45:00,67.15,67.27,67.15,67.23,28900.0,53.7098,53.8058,53.7098,53.7738,28900.0
2012-10-23 14:50:00,67.23,67.23,67.1,67.11,13900.0,53.7738,53.7738,53.6698,53.6778,13900.0
2012-10-23 14:55:00,67.12,67.19,67.11,67.16,24900.0,53.6858,53.7418,53.6778,53.7178,24900.0
2012-10-23 15:00:00,67.18,67.26,67.17,67.22,45500.0,53.7338,53.7978,53.7258,53.7658,45500.0
2012-10-23 15:05:00,67.23,67.24,67.14,67.19,30000.0,53.7738,53.7818,53.7018,53.7418,30000.0
2012-10-23 15:10:00,67.19,67.2,67.11,67.12,29300.0,53.7418,53.7498,53.6778,53.6858,29300.0
2012-10-23 15:15:00,67.13,67.27,67.13,67.27,23900.0,53.6938,53.8058,53.6938,53.8058,23900.0
2012-10-23 15:20:00,67.26,67.3,67.21,67.24,26100.0,53.7978,53.8298,53.7578,53.7818,26100.0
2012-10-23 15:25:00,67.24,67.25,67.09,67.11,32400.0,53.7818,53.7898,53.6618,53.6778,32400.0
2012-10-23 15:30:00,67.11,67.14,67.0,67.03,45100.0,53.6778,53.7018,53.5898,53.6138,45100.0
2012-10-23 15:35:00,67.03,67.08,66.98,66.98,47900.0,53.6138,53.6538,53.5738,53.5738,47900.0
2012-10-23 15:40:00,66.97,66.99,66.9,66.92,44600.0,53.5658,53.5818,53.5098,53.5258,44600.0
2012-10-23 15:45:00,66.91,66.99,66.88,66.93,74800.0,53.5178,53.5818,53.4938,53.5338,74800.0
2012-10-23 15:50:00,66.93,67.05,66.92,67.02,61900.0,53.5338,53.6298,53.5258,53.6058,61900.0
2012-10-23 15:55:00,67.02,67.06,66.96,66.96,109500.0,53.6058,53.6378,53.5578,53.5578,109500.0
2012-10-24 09:30:00,67.23,67.56,67.11,67.42,66900.0,53.7738,54.0377,53.6778,53.9258,66900.0
2012-10-24 09:35:00,67.46,67.46,66.83,66.83,56200.0,53.9578,53.9578,53.4538,53.4538,56200.0
2012-10-24 09:40:00,66.83,66.95,66.67,66.89,63200.0,53.4538,53.5498,53.3259,53.5018,63200.0
2012-10-24 09:45:00,66.93,67.15,66.91,66.94,51100.0,53.5338,53.7098,53.5178,53.5418,51100.0
2012-10-24 09:50:00,66.95,67.05,66.85,66.97,25900.0,53.5498,53.6298,53.4698,53.5658,25900.0
2012-10-24 09:55:00,66.96,67.0,66.86,66.95,22900.0,53.5578,53.5898,53.4778,53.5498,22900.0
2012-10-24 10:00:00,66.92,66.96,66.77,66.85,30100.0,53.5258,53.5578,53.4059,53.4698,30100.0
2012-10-24 10:05:00,66.87,66.87,66.74,66.77,29400.0,53.4858,53.4858,53.3819,53.4059,29400.0
2012-10-24 10:10:00,66.79,66.86,66.75,66.8,34000.0,53.4219,53.4778,53.3899,53.4299,34000.0
2012-10-24 10:15:00,66.8,66.85,66.75,66.8,24900.0,53.4299,53.4698,53.3899,53.4299,24900.0
2012-10-24 10:20:00,66.79,66.85,66.72,66.78,27200.0,53.4219,53.4698,53.3659,53.4139,27200.0
2012-10-24 10:25:00,66.77,66.9,66.71,66.75,32400.0,53.4059,53.5098,53.3579,53.3899,32400.0
2012-10-24 10:30:00,66.78,66.92,66.75,66.87,34600.0,53.4139,53.5258,53.3899,53.4858,34600.0
2012-10-24 10:35:00,66.86,66.89,66.79,66.86,27000.0,53.4778,53.5018,53.4219,53.4778,27000.0
2012-10-24 10:40:00,66.85,66.94,66.83,66.9,17000.0,53.4698,53.5418,53.4538,53.5098,17000.0
2012-10-24 10:45:00,66.91,66.96,66.87,66.89,13900.0,53.5178,53.5578,53.4858,53.5018,13900.0
2012-10-24 10:50:00,66.89,66.93,66.84,66.88,23700.0,53.5018,53.5338,53.4618,53.4938,23700.0
2012-10-24 10:55:00,66.89,66.93,66.85,66.93,15300.0,53.5018,53.5338,53.4698,53.5338,15300.0
2012-10-24 11:00:00,66.92,66.99,66.92,66.95,24300.0,53.5258,53.5818,53.5258,53.5498,24300.0
2012-10-24 11:05:00,66.96,66.98,66.79,66.82,37400.0,53.5578,53.5738,53.4219,53.4458,37400.0
2012-10-24 11:10:00,66.81,66.81,66.72,66.72,23400.0,53.4378,53.4378,53.3659,53.3659,23400.0
2012-10-24 11:15:00,66.72,66.84,66.72,66.8,23000.0,53.3659,53.4618,53.3659,53.4299,23000.0
2012-10-24 11:20:00,66.78,66.78,66.73,66.76,15500.0,53.4139,53.4139,53.3739,53.3979,15500.0
2012-10-24 11:25:00,66.77,66.8,66.73,66.76,23100.0,53.4059,53.4299,53.3739,53.3979,23100.0
2012-10-24 11:30:00,66.78,66.86,66.78,66.82,16000.0,53.4139,53.4778,53.4139,53.4458,16000.0
2012-10-24 11:35:00,66.81,66.83,66.73,66.76,13800.0,53.4378,53.4538,53.3739,53.3979,13800.0
2012-10-24 11:40:00,66.75,66.78,66.7,66.7,34300.0,53.3899,53.4139,53.3499,53.3499,34300.0
2012-10-24 11:45:00,66.69,66.77,66.68,66.68,18700.0,53.3419,53.4059,53.3339,53.3339,18700.0
2012-10-24 11:50:00,66.68,66.71,66.64,66.66,19000.0,53.3339,53.3579,53.3019,53.3179,19000.0
2012-10-24 11:55:00,66.67,66.68,66.59,66.59,19400.0,53.3259,53.3339,53.2619,53.2619,19400.0
2012-10-24 12:00:00,66.58,66.66,66.54,66.65,29400.0,53.2539,53.3179,53.2219,53.3099,29400.0
2012-10-24 12:05:00,66.64,66.66,66.52,66.57,38900.0,53.3019,53.3179,53.2059,53.2459,38900.0
2012-10-24 12:10:00,66.56,66.64,66.56,66.63,23900.0,53.2379,53.3019,53.2379,53.2939,23900.0
2012-10-24 12:15:00,66.63,66.63,66.58,66.62,23500.0,53.2939,53.2939,53.2539,53.2859,23500.0
2012-10-24 12:20:00,66.61,66.66,66.6,66.66,38700.0,53.2779,53.3179,53.2699,53.3179,38700.0
2012-10-24 12:25:00,66.66,66.72,66.63,66.71,42400.0,53.3179,53.3659,53.2939,53.3579,42400.0
2012-10-24 12:30:00,66.71,66.74,66.64,66.74,42800.0,53.3579,53.3819,53.3019,53.3819,42800.0
2012-10-24 12:35:00,66.73,66.76,66.7,66.73,25400.0,53.3739,53.3979,53.3499,53.3739,25400.0
2012-10-24 12:40:00,66.71,66.85,66.71,66.85,21500.0,53.3579,53.4698,53.3579,53.4698,21500.0
2012-10-24 12:45:00,66.85,66.86,66.79,66.8,21900.0,53.4698,53.4778,53.4219,53.4299,21900.0
2012-10-24 12:50:00,66.81,66.84,66.79,66.79,23900.0,53.4378,53.4618,53.4219,53.4219,23900.0
2012-10-24 12:55:00,66.79,66.81,66.78,66.78,25600.0,53.4219,53.4378,53.4139,53.4139,25600.0
2012-10-24 13:00:00,66.79,66.85,66.78,66.84,21400.0,53.4219,53.4698,53.4139,53.4618,21400.0
2012-10-24 13:05:00,66.84,66.9,66.84,66.9,22300.0,53.4618,53.5098,53.4618,53.5098,22300.0
2012-10-24 13:10:00,66.9,66.9,66.84,66.86,23900.0,53.5098,53.5098,53.4618,53.4778,23900.0
2012-10-24 13:15:00,66.86,66.88,66.83,66.84,21100.0,53.4778,53.4938,53.4538,53.4618,21100.0
2012-10-24 13:20:00,66.84,66.86,66.83,66.85,12000.0,53.4618,53.4778,53.4538,53.4698,12000.0
2012-10-24 13:25:00,66.85,66.9,66.84,66.86,38000.0,53.4698,53.5098,53.4618,53.4778,38000.0
2012-10-24 13:30:00,66.87,66.87,66.78,66.78,18900.0,53.4858,53.4858,53.4139,53.4139,18900.0
2012-10-24 13:35:00,66.78,66.79,66.73,66.73,36900.0,53.4139,53.4219,53.3739,53.3739,36900.0
2012-10-24 13:40:00,66.74,66.75,66.66,66.66,23200.0,53.3819,53.3899,53.3179,53.3179,23200.0
2012-10-24 13:45:00,66.66,66.79,66.66,66.79,33100.0,53.3179,53.4219,53.3179,53.4219,33100.0
2012-10-24 13:50:00,66.79,66.81,66.75,66.78,20300.0,53.4219,53.4378,53.3899,53.4139,20300.0
2012-10-24 13:55:00,66.79,66.82,66.74,66.74,24300.0,53.4219,53.4458,53.3819,53.3819,24300.0
2012-10-24 14:00:00,66.75,66.75,66.72,66.73,10800.0,53.3899,53.3899,53.3659,53.3739,10800.0
2012-10-24 14:05:00,66.73,66.73,66.66,66.73,31900.0,53.3739,53.3739,53.3179,53.3739,31900.0
2012-10-24 14:10:00,66.73,66.8,66.71,66.8,17000.0,53.3739,53.4299,53.3579,53.4299,17000.0
2012-10-24 14:15:00,66.8,66.81,66.51,66.71,23600.0,53.4299,53.4378,53.1979,53.3579,23600.0
2012-10-24 14:20:00,66.7,66.74,66.62,66.63,20000.0,53.3499,53.3819,53.2859,53.2939,20000.0
2012-10-24 14:25:00,66.65,66.72,66.63,66.66,54700.0,53.3099,53.3659,53.2939,53.3179,54700.0
2012-10-24 14:30:00,66.67,66.7,66.55,66.61,30400.0,53.3259,53.3499,53.2299,53.2779,30400.0
2012-10-24 14:35:00,66.61,66.65,66.58,66.6,23300.0,53.2779,53.3099,53.2539,53.2699,23300.0
2012-10-24 14:40:00,66.6,66.63,66.55,66.62,23300.0,53.2699,53.2939,53.2299,53.2859,23300.0
2012-10-24 14:45:00,66.62,66.64,66.56,66.6,19800.0,53.2859,53.3019,53.2379,53.2699,19800.0
2012-10-24 14:50:00,66.6,66.63,66.55,66.55,28500.0,53.2699,53.2939,53.2299,53.2299,28500.0
2012-10-24 14:55:00,66.54,66.6,66.51,66.53,23800.0,53.2219,53.2699,53.1979,53.2139,23800.0
2012-10-24 15:00:00,66.52,66.56,66.39,66.43,33900.0,53.2059,53.2379,53.1019,53.1339,33900.0
2012-10-24 15:05:00,66.43,66.44,66.35,66.4,50400.0,53.1339,53.1419,53.0699,53.1099,50400.0
2012-10-24 15:10:00,66.42,66.44,66.38,66.39,38200.0,53.1259,53.1419,53.0939,53.1019,38200.0
2012-10-24 15:15:00,66.39,66.4,66.34,66.37,30800.0,53.1019,53.1099,53.0619,53.0859,30800.0
2012-10-24 15:20:00,66.37,66.39,66.23,66.31,72200.0,53.0859,53.1019,52.9739,53.0379,72200.0
2012-10-24 15:25:00,66.3,66.34,66.25,66.33,55900.0,53.0299,53.0619,52.9899,53.0539,55900.0
2012-10-24 15:30:00,66.33,66.35,66.28,66.31,46500.0,53.0539,53.0699,53.0139,53.0379,46500.0
2012-10-24 15:35:00,66.31,66.34,66.28,66.3,69400.0,53.0379,53.0619,53.0139,53.0299,69400.0
2012-10-24 15:40:00,66.3,66.3,66.24,66.25,73100.0,53.0299,53.0299,52.9819,52.9899,73100.0
2012-10-24 15:45:00,66.25,66.33,66.22,66.31,44000.0,52.9899,53.0539,52.9659,53.0379,44000.0
2012-10-24 15:50:00,66.3,66.34,66.25,66.28,68800.0,53.0299,53.0619,52.9899,53.0139,68800.0
2012-10-24 15:55:00,66.27,66.36,66.24,66.33,110300.0,53.0059,53.0779,52.9819,53.0539,110300.0
2012-10-25 09:30:00,66.95,67.25,66.65,67.0,367500.0,53.5498,53.7898,53.3099,53.5898,367500.0
2012-10-25 09:35:00,67.0,67.12,66.96,67.0,27800.0,53.5898,53.6858,53.5578,53.5898,27800.0
2012-10-25 09:40:00,66.99,67.03,66.92,66.92,46600.0,53.5818,53.6138,53.5258,53.5258,46600.0
2012-10-25 09:45:00,66.91,67.04,66.87,66.98,14600.0,53.5178,53.6218,53.4858,53.5738,14600.0
2012-10-25 09:50:00,66.98,66.99,66.9,66.94,29400.0,53.5738,53.5818,53.5098,53.5418,29400.0
2012-10-25 09:55:00,66.93,67.02,66.91,66.95,42200.0,53.5338,53.6058,53.5178,53.5498,42200.0
2012-10-25 10:00:00,66.95,66.98,66.85,66.98,43100.0,53.5498,53.5738,53.4698,53.5738,43100.0
2012-10-25 10:05:00,66.98,67.15,66.98,67.13,54800.0,53.5738,53.7098,53.5738,53.6938,54800.0
2012-10-25 10:10:00,67.13,67.23,67.13,67.18,30500.0,53.6938,53.7738,53.6938,53.7338,30500.0
2012-10-25 10:15:00,67.16,67.25,67.13,67.25,35100.0,53.7178,53.7898,53.6938,53.7898,35100.0
2012-10-25 10:20:00,67.25,67.35,67.2,67.3,52000.0,53.7898,53.8698,53.7498,53.8298,52000.0
2012-10-25 10:25:00,67.3,67.32,67.24,67.27,182200.0,53.8298,53.8458,53.7818,53.8058,182200.0
2012-10-25 10:30:00,67.26,67.29,67.1,67.27,143200.0,53.7978,53.8218,53.6698,53.8058,143200.0
2012-10-25 10:35:00,67.25,67.25,67.14,67.16,50800.0,53.7898,53.7898,53.7018,53.7178,50800.0
2012-10-25 10:40:00,67.15,67.24,67.14,67.17,54700.0,53.7098,53.7818,53.7018,53.7258,54700.0
2012-10-25 10:45:00,67.17,67.18,67.07,67.09,106300.0,53.7258,53.7338,53.6458,53.6618,106300.0
2012-10-25 10:50:00,67.09,67.11,66.96,66.98,34200.0,53.6618,53.6778,53.5578,53.5738,34200.0
2012-10-25 10:55:00,66.99,67.05,66.99,67.03,24600.0,53.5818,53.6298,53.5818,53.6138,24600.0
2012-10-25 11:00:00,67.01,67.06,67.01,67.06,19700.0,53.5978,53.6378,53.5978,53.6378,19700.0
2012-10-25 11:05:00,67.05,67.05,66.98,67.03,25400.0,53.6298,53.6298,53.5738,53.6138,25400.0
2012-10-25 11:10:00,67.02,67.04,66.98,67.02,15300.0,53.6058,53.6218,53.5738,53.6058,15300.0
2012-10-25 11:15:00,67.01,67.05,66.98,67.05,19500.0,53.5978,53.6298,53.5738,53.6298,19500.0
2012-10-25 11:20:00,67.04,67.06,66.96,66.97,18200.0,53.6218,53.6378,53.5578,53.5658,18200.0
2012-10-25 11:25:00,66.97,66.98,66.87,66.92,38700.0,53.5658,53.5738,53.4858,53.5258,38700.0
2012-10-25 11:30:00,66.93,66.95,66.88,66.9,19400.0,53.5338,53.5498,53.4938,53.5098,19400.0
2012-10-25 11:35:00,66.89,66.92,66.74,66.78,37500.0,53.5018,53.5258,53.3819,53.4139,37500.0
2012-10-25 11:40:00,66.78,66.84,66.77,66.83,20600.0,53.4139,53.4618,53.4059,53.4538,20600.0
2012-10-25 11:45:00,66.82,66.83,66.72,66.73,17100.0,53.4458,53.4538,53.3659,53.3739,17100.0
2012-10-25 11:50:00,66.72,66.79,66.6,66.79,34300.0,53.3659,53.4219,53.2699,53.4219,34300.0
2012-10-25 11:55:00,66.79,66.86,66.77,66.81,17300.0,53.4219,53.4778,53.4059,53.4378,17300.0
2012-10-25 12:00:00,66.82,66.88,66.81,66.84,17200.0,53.4458,53.4938,53.4378,53.4618,17200.0
2012-10-25 12:05:00,66.84,66.89,66.79,66.88,17100.0,53.4618,53.5018,53.4219,53.4938,17100.0
2012-10-25 12:10:00,66.88,66.88,66.82,66.86,11600.0,53.4938,53.4938,53.4458,53.4778,11600.0
2012-10-25 12:15:00,66.86,66.86,66.73,66.75,32200.0,53.4778,53.4778,53.3739,53.3899,32200.0
2012-10-25 12:20:00,66.76,66.82,66.76,66.78,22200.0,53.3979,53.4458,53.3979,53.4139,22200.0
2012-10-25 12:25:00,66.78,66.83,66.76,66.8,18500.0,53.4139,53.4538,53.3979,53.4299,18500.0
2012-10-25 12:30:00,66.79,66.83,66.77,66.81,25600.0,53.4219,53.4538,53.4059,53.4378,25600.0
2012-10-25 12:35:00,66.8,66.81,66.75,66.8,17400.0,53.4299,53.4378,53.3899,53.4299,17400.0
2012-10-25 12:40:00,66.81,66.81,66.73,66.73,14300.0,53.4378,53.4378,53.3739,53.3739,14300.0
2012-10-25 12:45:00,66.73,66.86,66.71,66.86,16300.0,53.3739,53.4778,53.3579,53.4778,16300.0
2012-10-25 12:50:00,66.86,66.91,66.79,66.8,21700.0,53.4778,53.5178,53.4219,53.4299,21700.0
2012-10-25 12:55:00,66.8,66.92,66.77,66.9,50200.0,53.4299,53.5258,53.4059,53.5098,50200.0
2012-10-25 13:00:00,66.89,66.97,66.89,66.96,36400.0,53.5018,53.5658,53.5018,53.5578,36400.0
2012-10-25 13:05:00,66.94,66.96,66.87,66.87,20000.0,53.5418,53.5578,53.4858,53.4858,20000.0
2012-10-25 13:10:00,66.86,66.86,66.82,66.83,13200.0,53.4778,53.4778,53.4458,53.4538,13200.0
2012-10-25 13:15:00,66.81,66.85,66.72,66.72,55800.0,53.4378,53.4698,53.3659,53.3659,55800.0
2012-10-25 13:20:00,66.73,66.82,66.68,66.76,42500.0,53.3739,53.4458,53.3339,53.3979,42500.0
2012-10-25 13:25:00,66.77,66.88,66.77,66.83,22700.0,53.4059,53.4938,53.4059,53.4538,22700.0
2012-10-25 13:30:00,66.81,66.82,66.73,66.75,24600.0,53.4378,53.4458,53.3739,53.3899,24600.0
2012-10-25 13:35:00,66.75,66.75,66.73,66.75,12700.0,53.3899,53.3899,53.3739,53.3899,12700.0
2012-10-25 13:40:00,66.75,66.8,66.74,66.75,29100.0,53.3899,53.4299,53.3819,53.3899,29100.0
2012-10-25 13:45:00,66.75,66.8,66.75,66.8,31100.0,53.3899,53.4299,53.3899,53.4299,31100.0
2012-10-25 13:50:00,66.78,66.78,66.74,66.77,10100.0,53.4139,53.4139,53.3819,53.4059,10100.0
2012-10-25 13:55:00,66.78,66.81,66.77,66.8,28900.0,53.4139,53.4378,53.4059,53.4299,28900.0
2012-10-25 14:00:00,66.8,66.82,66.76,66.78,19300.0,53.4299,53.4458,53.3979,53.4139,19300.0
2012-10-25 14:05:00,66.8,66.84,66.78,66.8,26800.0,53.4299,53.4618,53.4139,53.4299,26800.0
2012-10-25 14:10:00,66.8,66.83,66.76,66.83,39000.0,53.4299,53.4538,53.3979,53.4538,39000.0
2012-10-25 14:15:00,66.82,66.83,66.73,66.79,20800.0,53.4458,53.4538,53.3739,53.4219,20800.0
2012-10-25 14:20:00,66.79,66.81,66.74,66.77,25000.0,53.4219,53.4378,53.3819,53.4059,25000.0
2012-10-25 14:25:00,66.77,66.83,66.75,66.76,39500.0,53.4059,53.4538,53.3899,53.3979,39500.0
2012-10-25 14:30:00,66.76,66.83,66.76,66.81,23900.0,53.3979,53.4538,53.3979,53.4378,23900.0
2012-10-25 14:35:00,66.82,66.85,66.81,66.85,15200.0,53.4458,53.4698,53.4378,53.4698,15200.0
2012-10-25 14:40:00,66.85,66.99,66.84,66.99,25100.0,53.4698,53.5818,53.4618,53.5818,25100.0
2012-10-25 14:45:00,66.99,67.0,66.95,66.97,21100.0,53.5818,53.5898,53.5498,53.5658,21100.0
2012-10-25 14:50:00,66.97,66.97,66.85,66.87,22500.0,53.5658,53.5658,53.4698,53.4858,22500.0
2012-10-25 14:55:00,66.88,66.93,66.88,66.89,18800.0,53.4938,53.5338,53.4938,53.5018,18800.0
2012-10-25 15:00:00,66.88,66.9,66.84,66.85,32800.0,53.4938,53.5098,53.4618,53.4698,32800.0
2012-10-25 15:05:00,66.84,66.84,66.72,66.73,46100.0,53.4618,53.4618,53.3659,53.3739,46100.0
2012-10-25 15:10:00,66.73,66.8,66.73,66.78,52800.0,53.3739,53.4299,53.3739,53.4139,52800.0
2012-10-25 15:15:00,66.79,66.81,66.72,66.72,42200.0,53.4219,53.4378,53.3659,53.3659,42200.0
2012-10-25 15:20:00,66.72,66.73,66.66,66.69,45700.0,53.3659,53.3739,53.3179,53.3419,45700.0
2012-10-25 15:25:00,66.69,66.73,66.67,66.67,51500.0,53.3419,53.3739,53.3259,53.3259,51500.0
2012-10-25 15:30:00,66.68,66.71,66.61,66.69,58500.0,53.3339,53.3579,53.2779,53.3419,58500.0
2012-10-25 15:35:00,66.69,66.7,66.6,66.65,44000.0,53.3419,53.3499,53.2699,53.3099,44000.0
2012-10-25 15:40:00,66.65,66.65,66.58,66.62,76300.0,53.3099,53.3099,53.2539,53.2859,76300.0
2012-10-25 15:45:00,66.63,66.69,66.59,66.59,65800.0,53.2939,53.3419,53.2619,53.2619,65800.0
2012-10-25 15:50:00,66.59,66.72,66.58,66.68,72100.0,53.2619,53.3659,53.2539,53.3339,72100.0
2012-10-25 15:55:00,66.68,66.71,66.64,66.67,194000.0,53.3339,53.3579,53.3019,53.3259,194000.0
2012-10-26 09:30:00,66.72,67.13,66.56,66.78,58900.0,53.3659,53.6938,53.2379,53.4139,58900.0
2012-10-26 09:35:00,66.8,67.16,66.77,67.16,31500.0,53.4299,53.7178,53.4059,53.7178,31500.0
2012-10-26 09:40:00,67.16,67.17,67.02,67.15,27800.0,53.7178,53.7258,53.6058,53.7098,27800.0
2012-10-26 09:45:00,67.14,67.36,67.1,67.35,46400.0,53.7018,53.8778,53.6698,53.8698,46400.0
2012-10-26 09:50:00,67.36,67.39,67.29,67.36,26200.0,53.8778,53.9018,53.8218,53.8778,26200.0
2012-10-26 09:55:00,67.34,67.37,67.02,67.02,25400.0,53.8618,53.8858,53.6058,53.6058,25400.0
2012-10-26 10:00:00,67.02,67.06,66.86,66.96,44700.0,53.6058,53.6378,53.4778,53.5578,44700.0
2012-10-26 10:05:00,66.97,67.03,66.92,66.93,36000.0,53.5658,53.6138,53.5258,53.5338,36000.0
2012-10-26 10:10:00,66.92,67.01,66.81,67.0,34000.0,53.5258,53.5978,53.4378,53.5898,34000.0
2012-10-26 10:15:00,66.98,67.02,66.95,66.97,21700.0,53.5738,53.6058,53.5498,53.5658,21700.0
2012-10-26 10:20:00,66.95,66.97,66.79,66.79,22300.0,53.5498,53.5658,53.4219,53.4219,22300.0
2012-10-26 10:25:00,66.8,66.8,66.56,66.56,61400.0,53.4299,53.4299,53.2379,53.2379,61400.0
2012-10-26 10:30:00,66.57,66.68,66.57,66.61,29200.0,53.2459,53.3339,53.2459,53.2779,29200.0
2012-10-26 10:35:00,66.64,66.68,66.57,66.66,26000.0,53.3019,53.3339,53.2459,53.3179,26000.0
2012-10-26 10:40:00,66.66,66.74,66.6,66.73,31900.0,53.3179,53.3819,53.2699,53.3739,31900.0
2012-10-26 10:45:00,66.72,66.72,66.57,66.63,31500.0,53.3659,53.3659,53.2459,53.2939,31500.0
2012-10-26 10:50:00,66.63,66.67,66.46,66.55,29000.0,53.2939,53.3259,53.1579,53.2299,29000.0
2012-10-26 10:55:00,66.55,66.64,66.51,66.53,21200.0,53.2299,53.3019,53.1979,53.2139,21200.0
2012-10-26 11:00:00,66.53,66.6,66.49,66.57,26600.0,53.2139,53.2699,53.1819,53.2459,26600.0
2012-10-26 11:05:00,66.56,66.72,66.56,66.63,36500.0,53.2379,53.3659,53.2379,53.2939,36500.0
2012-10-26 11:10:00,66.63,66.75,66.63,66.74,19900.0,53.2939,53.3899,53.2939,53.3819,19900.0
2012-10-26 11:15:00,66.74,66.86,66.71,66.84,16100.0,53.3819,53.4778,53.3579,53.4618,16100.0
2012-10-26 11:20:00,66.85,66.85,66.73,66.78,19100.0,53.4698,53.4698,53.3739,53.4139,19100.0
2012-10-26 11:25:00,66.78,66.88,66.76,66.88,14400.0,53.4139,53.4938,53.3979,53.4938,14400.0
2012-10-26 11:30:00,66.89,66.97,66.88,66.92,25600.0,53.5018,53.5658,53.4938,53.5258,25600.0
2012-10-26 11:35:00,66.92,66.98,66.91,66.98,16100.0,53.5258,53.5738,53.5178,53.5738,16100.0
2012-10-26 11:40:00,66.98,66.99,66.86,66.86,21900.0,53.5738,53.5818,53.4778,53.4778,21900.0
2012-10-26 11:45:00,66.84,66.88,66.81,66.81,42500.0,53.4618,53.4938,53.4378,53.4378,42500.0
2012-10-26 11:50:00,66.83,66.88,66.82,66.85,22700.0,53.4538,53.4938,53.4458,53.4698,22700.0
2012-10-26 11:55:00,66.85,66.91,66.81,66.84,15800.0,53.4698,53.5178,53.4378,53.4618,15800.0
2012-10-26 12:00:00,66.83,66.84,66.65,66.67,27300.0,53.4538,53.4618,53.3099,53.3259,27300.0
2012-10-26 12:05:00,66.66,66.73,66.57,66.69,34200.0,53.3179,53.3739,53.2459,53.3419,34200.0
2012-10-26 12:10:00,66.69,66.78,66.69,66.71,24000.0,53.3419,53.4139,53.3419,53.3579,24000.0
2012-10-26 12:15:00,66.7,66.77,66.7,66.71,13700.0,53.3499,53.4059,53.3499,53.3579,13700.0
2012-10-26 12:20:00,66.71,66.77,66.68,66.74,17700.0,53.3579,53.4059,53.3339,53.3819,17700.0
2012-10-26 12:25:00,66.73,66.77,66.67,66.73,34400.0,53.3739,53.4059,53.3259,53.3739,34400.0
2012-10-26 12:30:00,66.73,66.73,66.59,66.59,21100.0,53.3739,53.3739,53.2619,53.2619,21100.0
2012-10-26 12:35:00,66.62,66.67,66.56,66.59,14100.0,53.2859,53.3259,53.2379,53.2619,14100.0
2012-10-26 12:40:00,66.6,66.68,66.59,66.59,18000.0,53.2699,53.3339,53.2619,53.2619,18000.0
2012-10-26 12:45:00,66.59,66.62,66.51,66.54,20900.0,53.2619,53.2859,53.1979,53.2219,20900.0
2012-10-26 12:50:00,66.54,66.58,66.52,66.56,11400.0,53.2219,53.2539,53.2059,53.2379,11400.0
2012-10-26 12:55:00,66.57,66.73,66.56,66.73,28900.0,53.2459,53.3739,53.2379,53.3739,28900.0
2012-10-26 13:00:00,66.72,66.73,66.56,66.56,37300.0,53.3659,53.3739,53.2379,53.2379,37300.0
2012-10-26 13:05:00,66.58,66.61,66.58,66.59,16500.0,53.2539,53.2779,53.2539,53.2619,16500.0
2012-10-26 13:10:00,66.59,66.67,66.59,66.63,25900.0,53.2619,53.3259,53.2619,53.2939,25900.0
2012-10-26 13:15:00,66.63,66.66,66.6,66.63,12500.0,53.2939,53.3179,53.2699,53.2939,12500.0
2012-10-26 13:20:00,66.63,66.64,66.57,66.59,12900.0,53.2939,53.3019,53.2459,53.2619,12900.0
2012-10-26 13:25:00,66.59,66.76,66.58,66.76,21700.0,53.2619,53.3979,53.2539,53.3979,21700.0
2012-10-26 13:30:00,66.75,66.98,66.75,66.93,33600.0,53.3899,53.5738,53.3899,53.5338,33600.0
2012-10-26 13:35:00,66.92,67.05,66.92,66.98,20800.0,53.5258,53.6298,53.5258,53.5738,20800.0
2012-10-26 13:40:00,66.98,67.05,66.96,67.05,15800.0,53.5738,53.6298,53.5578,53.6298,15800.0
2012-10-26 13:45:00,67.04,67.09,67.0,67.09,21400.0,53.6218,53.6618,53.5898,53.6618,21400.0
2012-10-26 13:50:00,67.09,67.1,67.01,67.07,24500.0,53.6618,53.6698,53.5978,53.6458,24500.0
2012-10-26 13:55:00,67.06,67.13,66.98,66.98,20200.0,53.6378,53.6938,53.5738,53.5738,20200.0
2012-10-26 14:00:00,66.99,67.0,66.97,67.0,25700.0,53.5818,53.5898,53.5658,53.5898,25700.0
2012-10-26 14:05:00,66.99,67.02,66.94,66.95,27400.0,53.5818,53.6058,53.5418,53.5498,27400.0
2012-10-26 14:10:00,66.95,67.02,66.93,66.98,27500.0,53.5498,53.6058,53.5338,53.5738,27500.0
2012-10-26 14:15:00,66.97,67.06,66.92,67.0,24300.0,53.5658,53.6378,53.5258,53.5898,24300.0
2012-10-26 14:20:00,67.0,67.02,66.96,66.97,18600.0,53.5898,53.6058,53.5578,53.5658,18600.0
2012-10-26 14:25:00,66.97,67.06,66.97,67.0,38900.0,53.5658,53.6378,53.5658,53.5898,38900.0
2012-10-26 14:30:00,67.0,67.12,66.97,67.08,32800.0,53.5898,53.6858,53.5658,53.6538,32800.0
2012-10-26 14:35:00,67.08,67.1,67.06,67.09,32700.0,53.6538,53.6698,53.6378,53.6618,32700.0
2012-10-26 14:40:00,67.09,67.09,66.97,66.99,25500.0,53.6618,53.6618,53.5658,53.5818,25500.0
2012-10-26 14:45:00,66.98,67.04,66.98,67.02,19200.0,53.5738,53.6218,53.5738,53.6058,19200.0
2012-10-26 14:50:00,67.02,67.11,67.01,67.06,30400.0,53.6058,53.6778,53.5978,53.6378,30400.0
2012-10-26 14:55:00,67.05,67.06,67.01,67.04,22400.0,53.6298,53.6378,53.5978,53.6218,22400.0
2012-10-26 15:00:00,67.03,67.11,67.03,67.09,19800.0,53.6138,53.6778,53.6138,53.6618,19800.0
2012-10-26 15:05:00,67.1,67.14,67.09,67.13,30300.0,53.6698,53.7018,53.6618,53.6938,30300.0
2012-10-26 15:10:00,67.14,67.29,67.13,67.27,44600.0,53.7018,53.8218,53.6938,53.8058,44600.0
2012-10-26 15:15:00,67.26,67.31,67.21,67.24,41100.0,53.7978,53.8378,53.7578,53.7818,41100.0
2012-10-26 15:20:00,67.23,67.26,67.2,67.26,27000.0,53.7738,53.7978,53.7498,53.7978,27000.0
2012-10-26 15:25:00,67.26,67.32,67.22,67.32,40500.0,53.7978,53.8458,53.7658,53.8458,40500.0
2012-10-26 15:30:00,67.32,67.38,67.22,67.22,44700.0,53.8458,53.8938,53.7658,53.7658,44700.0
2012-10-26 15:35:00,67.22,67.23,67.12,67.12,47200.0,53.7658,53.7738,53.6858,53.6858,47200.0
2012-10-26 15:40:00,67.13,67.26,67.13,67.25,49600.0,53.6938,53.7978,53.6938,53.7898,49600.0
2012-10-26 15:45:00,67.22,67.25,67.11,67.11,104300.0,53.7658,53.7898,53.6778,53.6778,104300.0
2012-10-26 15:50:00,67.11,67.27,67.11,67.27,78000.0,53.6778,53.8058,53.6778,53.8058,78000.0
2012-10-26 15:55:00,67.26,67.27,67.1,67.13,152100.0,53.7978,53.8058,53.6698,53.6938,152100.0
2012-10-31 09:30:00,67.61,68.5,67.21,68.48,146900.0,54.0777,54.7896,53.7578,54.7736,146900.0
2012-10-31 09:35:00,68.43,68.47,67.9,68.03,65100.0,54.7336,54.7656,54.3097,54.4137,65100.0
2012-10-31 09:40:00,68.02,68.06,67.7,67.82,53600.0,54.4057,54.4377,54.1497,54.2457,53600.0
2012-10-31 09:45:00,67.8,67.83,67.68,67.7,63100.0,54.2297,54.2537,54.1337,54.1497,63100.0
2012-10-31 09:50:00,67.67,67.78,67.58,67.62,31000.0,54.1257,54.2137,54.0537,54.0857,31000.0
2012-10-31 09:55:00,67.59,67.66,67.5,67.66,33200.0,54.0617,54.1177,53.9897,54.1177,33200.0
2012-10-31 10:00:00,67.66,67.71,67.55,67.68,37300.0,54.1177,54.1577,54.0297,54.1337,37300.0
2012-10-31 10:05:00,67.69,67.83,67.65,67.83,40200.0,54.1417,54.2537,54.1097,54.2537,40200.0
2012-10-31 10:10:00,67.81,67.81,67.66,67.69,40400.0,54.2377,54.2377,54.1177,54.1417,40400.0
2012-10-31 10:15:00,67.7,67.86,67.69,67.85,41700.0,54.1497,54.2777,54.1417,54.2697,41700.0
2012-10-31 10:20:00,67.85,67.99,67.84,67.97,42900.0,54.2697,54.3817,54.2617,54.3657,42900.0
2012-10-31 10:25:00,67.95,67.97,67.88,67.95,62800.0,54.3497,54.3657,54.2937,54.3497,62800.0
2012-10-31 10:30:00,67.94,67.96,67.75,67.75,43700.0,54.3417,54.3577,54.1897,54.1897,43700.0
2012-10-31 10:35:00,67.75,67.82,67.7,67.71,29200.0,54.1897,54.2457,54.1497,54.1577,29200.0
2012-10-31 10:40:00,67.7,67.72,67.59,67.59,32100.0,54.1497,54.1657,54.0617,54.0617,32100.0
2012-10-31 10:45:00,67.6,67.63,67.57,67.58,34300.0,54.0697,54.0937,54.0457,54.0537,34300.0
2012-10-31 10:50:00,67.59,67.64,67.53,67.58,28500.0,54.0617,54.1017,54.0137,54.0537,28500.0
2012-10-31 10:55:00,67.6,67.64,67.58,67.58,33200.0,54.0697,54.1017,54.0537,54.0537,33200.0
2012-10-31 11:00:00,67.58,67.62,67.53,67.53,49800.0,54.0537,54.0857,54.0137,54.0137,49800.0
2012-10-31 11:05:00,67.54,67.54,67.43,67.45,66500.0,54.0217,54.0217,53.9338,53.9498,66500.0
2012-10-31 11:10:00,67.45,67.49,67.33,67.33,22100.0,53.9498,53.9817,53.8538,53.8538,22100.0
2012-10-31 11:15:00,67.35,67.41,67.3,67.4,33600.0,53.8698,53.9178,53.8298,53.9098,33600.0
2012-10-31 11:20:00,67.41,67.41,67.28,67.36,28300.0,53.9178,53.9178,53.8138,53.8778,28300.0
2012-10-31 11:25:00,67.37,67.38,67.3,67.37,30400.0,53.8858,53.8938,53.8298,53.8858,30400.0
2012-10-31 11:30:00,67.37,67.48,67.37,67.48,54500.0,53.8858,53.9737,53.8858,53.9737,54500.0
2012-10-31 11:35:00,67.49,67.5,67.42,67.44,15500.0,53.9817,53.9897,53.9258,53.9418,15500.0
2012-10-31 11:40:00,67.42,67.48,67.41,67.48,19300.0,53.9258,53.9737,53.9178,53.9737,19300.0
2012-10-31 11:45:00,67.47,67.48,67.34,67.37,14100.0,53.9657,53.9737,53.8618,53.8858,14100.0
2012-10-31 11:50:00,67.35,67.39,67.34,67.37,23600.0,53.8698,53.9018,53.8618,53.8858,23600.0
2012-10-31 11:55:00,67.39,67.39,67.22,67.25,16000.0,53.9018,53.9018,53.7658,53.7898,16000.0
2012-10-31 12:00:00,67.26,67.28,67.21,67.26,14700.0,53.7978,53.8138,53.7578,53.7978,14700.0
2012-10-31 12:05:00,67.26,67.26,67.14,67.2,27200.0,53.7978,53.7978,53.7018,53.7498,27200.0
2012-10-31 12:10:00,67.19,67.2,67.16,67.17,18800.0,53.7418,53.7498,53.7178,53.7258,18800.0
2012-10-31 12:15:00,67.18,67.2,67.14,67.17,21800.0,53.7338,53.7498,53.7018,53.7258,21800.0
2012-10-31 12:20:00,67.19,67.2,67.15,67.16,13400.0,53.7418,53.7498,53.7098,53.7178,13400.0
2012-10-31 12:25:00,67.15,67.29,67.15,67.25,91500.0,53.7098,53.8218,53.7098,53.7898,91500.0
2012-10-31 12:30:00,67.24,67.26,67.21,67.23,22400.0,53.7818,53.7978,53.7578,53.7738,22400.0
2012-10-31 12:35:00,67.23,67.24,67.16,67.23,14700.0,53.7738,53.7818,53.7178,53.7738,14700.0
2012-10-31 12:40:00,67.22,67.22,67.08,67.08,23200.0,53.7658,53.7658,53.6538,53.6538,23200.0
2012-10-31 12:45:00,67.07,67.07,66.98,67.0,28000.0,53.6458,53.6458,53.5738,53.5898,28000.0
2012-10-31 12:50:00,66.99,67.06,66.98,67.03,17500.0,53.5818,53.6378,53.5738,53.6138,17500.0
2012-10-31 12:55:00,67.03,67.07,67.03,67.06,12800.0,53.6138,53.6458,53.6138,53.6378,12800.0
2012-10-31 13:00:00,67.06,67.07,67.01,67.07,12500.0,53.6378,53.6458,53.5978,53.6458,12500.0
2012-10-31 13:05:00,67.07,67.09,67.06,67.06,9900.0,53.6458,53.6618,53.6378,53.6378,9900.0
2012-10-31 13:10:00,67.06,67.13,67.06,67.12,12300.0,53.6378,53.6938,53.6378,53.6858,12300.0
2012-10-31 13:15:00,67.12,67.17,67.12,67.14,12000.0,53.6858,53.7258,53.6858,53.7018,12000.0
2012-10-31 13:20:00,67.15,67.22,67.14,67.2,27200.0,53.7098,53.7658,53.7018,53.7498,27200.0
2012-10-31 13:25:00,67.2,67.28,67.2,67.26,11300.0,53.7498,53.8138,53.7498,53.7978,11300.0
2012-10-31 13:30:00,67.27,67.3,67.26,67.27,12300.0,53.8058,53.8298,53.7978,53.8058,12300.0
2012-10-31 13:35:00,67.27,67.3,67.25,67.29,13500.0,53.8058,53.8298,53.7898,53.8218,13500.0
2012-10-31 13:40:00,67.28,67.29,67.25,67.25,8300.0,53.8138,53.8218,53.7898,53.7898,8300.0
2012-10-31 13:45:00,67.26,67.31,67.26,67.26,10000.0,53.7978,53.8378,53.7978,53.7978,10000.0
2012-10-31 13:50:00,67.25,67.25,67.22,67.24,7100.0,53.7898,53.7898,53.7658,53.7818,7100.0
2012-10-31 13:55:00,67.25,67.27,67.23,67.26,11800.0,53.7898,53.8058,53.7738,53.7978,11800.0
2012-10-31 14:00:00,67.26,67.29,67.24,67.29,13100.0,53.7978,53.8218,53.7818,53.8218,13100.0
2012-10-31 14:05:00,67.3,67.31,67.27,67.29,10300.0,53.8298,53.8378,53.8058,53.8218,10300.0
2012-10-31 14:10:00,67.3,67.3,67.22,67.25,24300.0,53.8298,53.8298,53.7658,53.7898,24300.0
2012-10-31 14:15:00,67.26,67.35,67.25,67.35,14900.0,53.7978,53.8698,53.7898,53.8698,14900.0
2012-10-31 14:20:00,67.35,67.37,67.34,67.35,18900.0,53.8698,53.8858,53.8618,53.8698,18900.0
2012-10-31 14:25:00,67.35,67.38,67.34,67.37,30800.0,53.8698,53.8938,53.8618,53.8858,30800.0
2012-10-31 14:30:00,67.37,67.38,67.34,67.37,17800.0,53.8858,53.8938,53.8618,53.8858,17800.0
2012-10-31 14:35:00,67.37,67.38,67.35,67.37,10000.0,53.8858,53.8938,53.8698,53.8858,10000.0
2012-10-31 14:40:00,67.36,67.38,67.29,67.32,16900.0,53.8778,53.8938,53.8218,53.8458,16900.0
2012-10-31 14:45:00,67.32,67.37,67.31,67.35,27400.0,53.8458,53.8858,53.8378,53.8698,27400.0
2012-10-31 14:50:00,67.36,67.38,67.28,67.3,24400.0,53.8778,53.8938,53.8138,53.8298,24400.0
2012-10-31 14:55:00,67.3,67.32,67.25,67.32,25300.0,53.8298,53.8458,53.7898,53.8458,25300.0
2012-10-31 15:00:00,67.31,67.38,67.27,67.38,42600.0,53.8378,53.8938,53.8058,53.8938,42600.0
2012-10-31 15:05:00,67.37,67.43,67.37,67.43,27000.0,53.8858,53.9338,53.8858,53.9338,27000.0
2012-10-31 15:10:00,67.42,67.59,67.42,67.59,40000.0,53.9258,54.0617,53.9258,54.0617,40000.0
2012-10-31 15:15:00,67.57,67.64,67.56,67.56,36500.0,54.0457,54.1017,54.0377,54.0377,36500.0
2012-10-31 15:20:00,67.57,67.63,67.5,67.53,44200.0,54.0457,54.0937,53.9897,54.0137,44200.0
2012-10-31 15:25:00,67.53,67.64,67.52,67.61,36100.0,54.0137,54.1017,54.0057,54.0777,36100.0
2012-10-31 15:30:00,67.61,67.62,67.52,67.62,51100.0,54.0777,54.0857,54.0057,54.0857,51100.0
2012-10-31 15:35:00,67.63,67.63,67.56,67.59,54500.0,54.0937,54.0937,54.0377,54.0617,54500.0
2012-10-31 15:40:00,67.61,67.62,67.56,67.57,43600.0,54.0777,54.0857,54.0377,54.0457,43600.0
2012-10-31 15:45:00,67.56,67.56,67.49,67.53,78100.0,54.0377,54.0377,53.9817,54.0137,78100.0
2012-10-31 15:50:00,67.54,67.55,67.42,67.44,92500.0,54.0217,54.0297,53.9258,53.9418,92500.0
2012-10-31 15:55:00,67.44,67.46,67.39,67.42,150500.0,53.9418,53.9578,53.9018,53.9258,150500.0
2012-11-01 09:30:00,67.42,68.21,67.34,68.17,120400.0,53.9258,54.5576,53.8618,54.5256,120400.0
2012-11-01 09:35:00,68.15,68.32,68.0,68.3,53000.0,54.5096,54.6456,54.3897,54.6296,53000.0
2012-11-01 09:40:00,68.28,68.39,68.23,68.3,36200.0,54.6136,54.7016,54.5736,54.6296,36200.0
2012-11-01 09:45:00,68.3,68.48,68.25,68.48,24000.0,54.6296,54.7736,54.5896,54.7736,24000.0
2012-11-01 09:50:00,68.46,68.68,68.45,68.64,72200.0,54.7576,54.9336,54.7496,54.9016,72200.0
2012-11-01 09:55:00,68.64,68.8,68.59,68.8,41600.0,54.9016,55.0295,54.8616,55.0295,41600.0
2012-11-01 10:00:00,68.82,68.9,68.76,68.77,28600.0,55.0455,55.1095,54.9976,55.0056,28600.0
2012-11-01 10:05:00,68.77,68.82,68.71,68.75,44600.0,55.0056,55.0455,54.9576,54.9896,44600.0
2012-11-01 10:10:00,68.75,68.79,68.74,68.76,45300.0,54.9896,55.0215,54.9816,54.9976,45300.0
2012-11-01 10:15:00,68.77,68.88,68.75,68.79,46200.0,55.0056,55.0935,54.9896,55.0215,46200.0
2012-11-01 10:20:00,68.79,68.92,68.79,68.87,27500.0,55.0215,55.1255,55.0215,55.0855,27500.0
2012-11-01 10:25:00,68.88,68.88,68.78,68.78,18000.0,55.0935,55.0935,55.0136,55.0136,18000.0
2012-11-01 10:30:00,68.78,68.84,68.78,68.81,19700.0,55.0136,55.0615,55.0136,55.0375,19700.0
2012-11-01 10:35:00,68.82,68.86,68.79,68.83,63400.0,55.0455,55.0775,55.0215,55.0535,63400.0
2012-11-01 10:40:00,68.83,68.93,68.82,68.82,37500.0,55.0535,55.1335,55.0455,55.0455,37500.0
2012-11-01 10:45:00,68.82,68.99,68.81,68.99,40900.0,55.0455,55.1815,55.0375,55.1815,40900.0
2012-11-01 10:50:00,68.97,68.99,68.89,68.95,34000.0,55.1655,55.1815,55.1015,55.1495,34000.0
2012-11-01 10:55:00,68.94,68.94,68.81,68.81,25000.0,55.1415,55.1415,55.0375,55.0375,25000.0
2012-11-01 11:00:00,68.8,68.86,68.76,68.81,33100.0,55.0295,55.0775,54.9976,55.0375,33100.0
2012-11-01 11:05:00,68.81,68.89,68.79,68.83,51200.0,55.0375,55.1015,55.0215,55.0535,51200.0
2012-11-01 11:10:00,68.83,68.91,68.8,68.81,35300.0,55.0535,55.1175,55.0295,55.0375,35300.0
2012-11-01 11:15:00,68.82,68.82,68.64,68.66,60700.0,55.0455,55.0455,54.9016,54.9176,60700.0
2012-11-01 11:20:00,68.66,68.8,68.66,68.79,21400.0,54.9176,55.0295,54.9176,55.0215,21400.0
2012-11-01 11:25:00,68.78,68.84,68.77,68.84,29900.0,55.0136,55.0615,55.0056,55.0615,29900.0
2012-11-01 11:30:00,68.84,68.87,68.83,68.86,28600.0,55.0615,55.0855,55.0535,55.0775,28600.0
2012-11-01 11:35:00,68.86,68.92,68.85,68.87,24600.0,55.0775,55.1255,55.0695,55.0855,24600.0
2012-11-01 11:40:00,68.85,68.9,68.82,68.89,27900.0,55.0695,55.1095,55.0455,55.1015,27900.0
2012-11-01 11:45:00,68.88,68.93,68.86,68.89,40000.0,55.0935,55.1335,55.0775,55.1015,40000.0
2012-11-01 11:50:00,68.88,68.91,68.79,68.82,35700.0,55.0935,55.1175,55.0215,55.0455,35700.0
2012-11-01 11:55:00,68.83,68.91,68.82,68.9,52400.0,55.0535,55.1175,55.0455,55.1095,52400.0
2012-11-01 12:00:00,68.89,68.94,68.87,68.87,17500.0,55.1015,55.1415,55.0855,55.0855,17500.0
2012-11-01 12:05:00,68.87,68.88,68.81,68.83,65400.0,55.0855,55.0935,55.0375,55.0535,65400.0
2012-11-01 12:10:00,68.83,68.86,68.72,68.73,55800.0,55.0535,55.0775,54.9656,54.9736,55800.0
2012-11-01 12:15:00,68.73,68.81,68.73,68.81,26000.0,54.9736,55.0375,54.9736,55.0375,26000.0
2012-11-01 12:20:00,68.81,68.85,68.78,68.8,29700.0,55.0375,55.0695,55.0136,55.0295,29700.0
2012-11-01 12:25:00,68.8,68.81,68.76,68.8,19900.0,55.0295,55.0375,54.9976,55.0295,19900.0
2012-11-01 12:30:00,68.8,68.91,68.8,68.88,26300.0,55.0295,55.1175,55.0295,55.0935,26300.0
2012-11-01 12:35:00,68.88,68.92,68.76,68.79,40700.0,55.0935,55.1255,54.9976,55.0215,40700.0
2012-11-01 12:40:00,68.78,68.78,68.7,68.71,15900.0,55.0136,55.0136,54.9496,54.9576,15900.0
2012-11-01 12:45:00,68.71,68.75,68.71,68.74,15100.0,54.9576,54.9896,54.9576,54.9816,15100.0
2012-11-01 12:50:00,68.75,68.76,68.74,68.74,15400.0,54.9896,54.9976,54.9816,54.9816,15400.0
2012-11-01 12:55:00,68.74,68.77,68.69,68.72,27700.0,54.9816,55.0056,54.9416,54.9656,27700.0
2012-11-01 13:00:00,68.72,68.72,68.66,68.67,23200.0,54.9656,54.9656,54.9176,54.9256,23200.0
2012-11-01 13:05:00,68.66,68.7,68.65,68.67,49600.0,54.9176,54.9496,54.9096,54.9256,49600.0
2012-11-01 13:10:00,68.67,68.67,68.62,68.64,16600.0,54.9256,54.9256,54.8856,54.9016,16600.0
2012-11-01 13:15:00,68.64,68.67,68.63,68.67,75800.0,54.9016,54.9256,54.8936,54.9256,75800.0
2012-11-01 13:20:00,68.67,68.7,68.62,68.66,21000.0,54.9256,54.9496,54.8856,54.9176,21000.0
2012-11-01 13:25:00,68.65,68.66,68.61,68.64,11100.0,54.9096,54.9176,54.8776,54.9016,11100.0
2012-11-01 13:30:00,68.63,68.63,68.59,68.63,14300.0,54.8936,54.8936,54.8616,54.8936,14300.0
2012-11-01 13:35:00,68.62,68.7,68.59,68.67,35200.0,54.8856,54.9496,54.8616,54.9256,35200.0
2012-11-01 13:40:00,68.67,68.68,68.61,68.62,7800.0,54.9256,54.9336,54.8776,54.8856,7800.0
2012-11-01 13:45:00,68.61,68.63,68.56,68.63,20200.0,54.8776,54.8936,54.8376,54.8936,20200.0
2012-11-01 13:50:00,68.63,68.63,68.55,68.58,37300.0,54.8936,54.8936,54.8296,54.8536,37300.0
2012-11-01 13:55:00,68.59,68.59,68.48,68.5,30600.0,54.8616,54.8616,54.7736,54.7896,30600.0
2012-11-01 14:00:00,68.5,68.54,68.44,68.46,25200.0,54.7896,54.8216,54.7416,54.7576,25200.0
2012-11-01 14:05:00,68.46,68.47,68.4,68.42,37600.0,54.7576,54.7656,54.7096,54.7256,37600.0
2012-11-01 14:10:00,68.42,68.45,68.4,68.45,21400.0,54.7256,54.7496,54.7096,54.7496,21400.0
2012-11-01 14:15:00,68.46,68.5,68.45,68.46,19800.0,54.7576,54.7896,54.7496,54.7576,19800.0
2012-11-01 14:20:00,68.45,68.59,68.45,68.57,30500.0,54.7496,54.8616,54.7496,54.8456,30500.0
2012-11-01 14:25:00,68.58,68.59,68.53,68.53,23500.0,54.8536,54.8616,54.8136,54.8136,23500.0
2012-11-01 14:30:00,68.53,68.58,68.48,68.55,29700.0,54.8136,54.8536,54.7736,54.8296,29700.0
2012-11-01 14:35:00,68.55,68.64,68.52,68.61,22800.0,54.8296,54.9016,54.8056,54.8776,22800.0
2012-11-01 14:40:00,68.62,68.64,68.55,68.56,13000.0,54.8856,54.9016,54.8296,54.8376,13000.0
2012-11-01 14:45:00,68.56,68.56,68.49,68.55,22600.0,54.8376,54.8376,54.7816,54.8296,22600.0
2012-11-01 14:50:00,68.57,68.57,68.53,68.54,24700.0,54.8456,54.8456,54.8136,54.8216,24700.0
2012-11-01 14:55:00,68.56,68.59,68.5,68.51,29300.0,54.8376,54.8616,54.7896,54.7976,29300.0
2012-11-01 15:00:00,68.51,68.59,68.51,68.59,34800.0,54.7976,54.8616,54.7976,54.8616,34800.0
2012-11-01 15:05:00,68.59,68.66,68.58,68.65,22000.0,54.8616,54.9176,54.8536,54.9096,22000.0
2012-11-01 15:10:00,68.65,68.66,68.63,68.66,24900.0,54.9096,54.9176,54.8936,54.9176,24900.0
2012-11-01 15:15:00,68.66,68.7,68.65,68.68,31400.0,54.9176,54.9496,54.9096,54.9336,31400.0
2012-11-01 15:20:00,68.68,68.68,68.59,68.62,38000.0,54.9336,54.9336,54.8616,54.8856,38000.0
2012-11-01 15:25:00,68.63,68.66,68.61,68.66,24000.0,54.8936,54.9176,54.8776,54.9176,24000.0
2012-11-01 15:30:00,68.66,68.67,68.61,68.67,53100.0,54.9176,54.9256,54.8776,54.9256,53100.0
2012-11-01 15:35:00,68.67,68.67,68.61,68.67,71400.0,54.9256,54.9256,54.8776,54.9256,71400.0
2012-11-01 15:40:00,68.67,68.77,68.67,68.75,54300.0,54.9256,55.0056,54.9256,54.9896,54300.0
2012-11-01 15:45:00,68.76,68.8,68.7,68.8,57600.0,54.9976,55.0295,54.9496,55.0295,57600.0
2012-11-01 15:50:00,68.79,68.87,68.78,68.86,81000.0,55.0215,55.0855,55.0136,55.0775,81000.0
2012-11-01 15:55:00,68.87,68.88,68.77,68.83,203600.0,55.0855,55.0935,55.0056,55.0535,203600.0
2012-11-02 09:30:00,69.14,69.14,68.68,68.74,88500.0,55.3015,55.3015,54.9336,54.9816,88500.0
2012-11-02 09:35:00,68.79,69.0,68.76,69.0,116800.0,55.0215,55.1895,54.9976,55.1895,116800.0
2012-11-02 09:40:00,68.99,69.25,68.97,69.1,56300.0,55.1815,55.3895,55.1655,55.2695,56300.0
2012-11-02 09:45:00,69.09,69.21,69.08,69.14,55600.0,55.2615,55.3575,55.2535,55.3015,55600.0
2012-11-02 09:50:00,69.1,69.11,68.91,68.97,115300.0,55.2695,55.2775,55.1175,55.1655,115300.0
2012-11-02 09:55:00,68.98,69.0,68.83,68.85,64000.0,55.1735,55.1895,55.0535,55.0695,64000.0
2012-11-02 10:00:00,68.84,68.97,68.77,68.9,83500.0,55.0615,55.1655,55.0056,55.1095,83500.0
2012-11-02 10:05:00,68.9,68.9,68.79,68.87,36000.0,55.1095,55.1095,55.0215,55.0855,36000.0
2012-11-02 10:10:00,68.87,68.88,68.75,68.78,29300.0,55.0855,55.0935,54.9896,55.0136,29300.0
2012-11-02 10:15:00,68.77,68.8,68.7,68.75,33200.0,55.0056,55.0295,54.9496,54.9896,33200.0
2012-11-02 10:20:00,68.75,68.77,68.59,68.64,44200.0,54.9896,55.0056,54.8616,54.9016,44200.0
2012-11-02 10:25:00,68.63,68.65,68.52,68.55,16600.0,54.8936,54.9096,54.8056,54.8296,16600.0
2012-11-02 10:30:00,68.52,68.66,68.51,68.65,12000.0,54.8056,54.9176,54.7976,54.9096,12000.0
2012-11-02 10:35:00,68.63,68.65,68.51,68.54,14000.0,54.8936,54.9096,54.7976,54.8216,14000.0
2012-11-02 10:40:00,68.56,68.57,68.46,68.53,27200.0,54.8376,54.8456,54.7576,54.8136,27200.0
2012-11-02 10:45:00,68.52,68.64,68.5,68.64,24600.0,54.8056,54.9016,54.7896,54.9016,24600.0
2012-11-02 10:50:00,68.62,68.63,68.52,68.62,64500.0,54.8856,54.8936,54.8056,54.8856,64500.0
2012-11-02 10:55:00,68.62,68.65,68.54,68.61,64900.0,54.8856,54.9096,54.8216,54.8776,64900.0
2012-11-02 11:00:00,68.6,68.68,68.58,68.65,71000.0,54.8696,54.9336,54.8536,54.9096,71000.0
2012-11-02 11:05:00,68.65,68.72,68.59,68.68,57700.0,54.9096,54.9656,54.8616,54.9336,57700.0
2012-11-02 11:10:00,68.69,68.75,68.69,68.71,56100.0,54.9416,54.9896,54.9416,54.9576,56100.0
2012-11-02 11:15:00,68.72,68.73,68.65,68.73,54100.0,54.9656,54.9736,54.9096,54.9736,54100.0
2012-11-02 11:20:00,68.73,68.74,68.63,68.64,9900.0,54.9736,54.9816,54.8936,54.9016,9900.0
2012-11-02 11:25:00,68.63,68.72,68.62,68.68,13800.0,54.8936,54.9656,54.8856,54.9336,13800.0
2012-11-02 11:30:00,68.68,68.68,68.6,68.62,16700.0,54.9336,54.9336,54.8696,54.8856,16700.0
2012-11-02 11:35:00,68.63,68.72,68.63,68.72,17500.0,54.8936,54.9656,54.8936,54.9656,17500.0
2012-11-02 11:40:00,68.73,68.73,68.63,68.64,26100.0,54.9736,54.9736,54.8936,54.9016,26100.0
2012-11-02 11:45:00,68.63,68.68,68.59,68.59,22200.0,54.8936,54.9336,54.8616,54.8616,22200.0
2012-11-02 11:50:00,68.61,68.7,68.61,68.65,30800.0,54.8776,54.9496,54.8776,54.9096,30800.0
2012-11-02 11:55:00,68.66,68.72,68.64,68.69,19000.0,54.9176,54.9656,54.9016,54.9416,19000.0
2012-11-02 12:00:00,68.68,68.7,68.64,68.64,15300.0,54.9336,54.9496,54.9016,54.9016,15300.0
2012-11-02 12:05:00,68.63,68.66,68.6,68.6,16700.0,54.8936,54.9176,54.8696,54.8696,16700.0
2012-11-02 12:10:00,68.62,68.68,68.6,68.67,23400.0,54.8856,54.9336,54.8696,54.9256,23400.0
2012-11-02 12:15:00,68.68,68.68,68.64,68.67,14900.0,54.9336,54.9336,54.9016,54.9256,14900.0
2012-11-02 12:20:00,68.68,68.72,68.65,68.72,9300.0,54.9336,54.9656,54.9096,54.9656,9300.0
2012-11-02 12:25:00,68.72,68.75,68.69,68.75,19500.0,54.9656,54.9896,54.9416,54.9896,19500.0
2012-11-02 12:30:00,68.73,68.79,68.73,68.75,13200.0,54.9736,55.0215,54.9736,54.9896,13200.0
2012-11-02 12:35:00,68.76,68.8,68.74,68.77,15400.0,54.9976,55.0295,54.9816,55.0056,15400.0
2012-11-02 12:40:00,68.77,68.81,68.73,68.79,19400.0,55.0056,55.0375,54.9736,55.0215,19400.0
2012-11-02 12:45:00,68.79,68.81,68.71,68.73,10900.0,55.0215,55.0375,54.9576,54.9736,10900.0
2012-11-02 12:50:00,68.71,68.74,68.7,68.72,16000.0,54.9576,54.9816,54.9496,54.9656,16000.0
2012-11-02 12:55:00,68.73,68.73,68.66,68.67,27500.0,54.9736,54.9736,54.9176,54.9256,27500.0
2012-11-02 13:00:00,68.68,68.7,68.64,68.69,16100.0,54.9336,54.9496,54.9016,54.9416,16100.0
2012-11-02 13:05:00,68.69,68.7,68.65,68.68,15700.0,54.9416,54.9496,54.9096,54.9336,15700.0
2012-11-02 13:10:00,68.68,68.77,68.67,68.75,24800.0,54.9336,55.0056,54.9256,54.9896,24800.0
2012-11-02 13:15:00,68.74,68.75,68.7,68.74,11300.0,54.9816,54.9896,54.9496,54.9816,11300.0
2012-11-02 13:20:00,68.74,68.75,68.7,68.71,19600.0,54.9816,54.9896,54.9496,54.9576,19600.0
2012-11-02 13:25:00,68.7,68.71,68.67,68.67,11400.0,54.9496,54.9576,54.9256,54.9256,11400.0
2012-11-02 13:30:00,68.67,68.71,68.64,68.67,54600.0,54.9256,54.9576,54.9016,54.9256,54600.0
2012-11-02 13:35:00,68.67,68.7,68.64,68.65,31700.0,54.9256,54.9496,54.9016,54.9096,31700.0
2012-11-02 13:40:00,68.64,68.72,68.62,68.72,36800.0,54.9016,54.9656,54.8856,54.9656,36800.0
2012-11-02 13:45:00,68.72,68.78,68.7,68.76,22800.0,54.9656,55.0136,54.9496,54.9976,22800.0
2012-11-02 13:50:00,68.75,68.77,68.64,68.66,49200.0,54.9896,55.0056,54.9016,54.9176,49200.0
2012-11-02 13:55:00,68.67,68.71,68.59,68.61,24700.0,54.9256,54.9576,54.8616,54.8776,24700.0
2012-11-02 14:00:00,68.61,68.63,68.56,68.58,48300.0,54.8776,54.8936,54.8376,54.8536,48300.0
2012-11-02 14:05:00,68.58,68.58,68.49,68.52,43500.0,54.8536,54.8536,54.7816,54.8056,43500.0
2012-11-02 14:10:00,68.52,68.58,68.5,68.54,25900.0,54.8056,54.8536,54.7896,54.8216,25900.0
2012-11-02 14:15:00,68.54,68.63,68.5,68.57,34900.0,54.8216,54.8936,54.7896,54.8456,34900.0
2012-11-02 14:20:00,68.57,68.62,68.54,68.61,21400.0,54.8456,54.8856,54.8216,54.8776,21400.0
2012-11-02 14:25:00,68.61,68.62,68.54,68.54,22400.0,54.8776,54.8856,54.8216,54.8216,22400.0
2012-11-02 14:30:00,68.54,68.54,68.45,68.51,43800.0,54.8216,54.8216,54.7496,54.7976,43800.0
2012-11-02 14:35:00,68.51,68.52,68.38,68.38,50400.0,54.7976,54.8056,54.6936,54.6936,50400.0
2012-11-02 14:40:00,68.4,68.4,68.32,68.37,22000.0,54.7096,54.7096,54.6456,54.6856,22000.0
2012-11-02 14:45:00,68.37,68.37,68.25,68.26,44400.0,54.6856,54.6856,54.5896,54.5976,44400.0
2012-11-02 14:50:00,68.26,68.3,68.21,68.26,116700.0,54.5976,54.6296,54.5576,54.5976,116700.0
2012-11-02 14:55:00,68.27,68.29,68.19,68.28,44800.0,54.6056,54.6216,54.5416,54.6136,44800.0
2012-11-02 15:00:00,68.29,68.32,68.28,68.31,27000.0,54.6216,54.6456,54.6136,54.6376,27000.0
2012-11-02 15:05:00,68.32,68.36,68.3,68.3,99900.0,54.6456,54.6776,54.6296,54.6296,99900.0
2012-11-02 15:10:00,68.3,68.35,68.26,68.3,55600.0,54.6296,54.6696,54.5976,54.6296,55600.0
2012-11-02 15:15:00,68.3,68.34,68.23,68.27,46400.0,54.6296,54.6616,54.5736,54.6056,46400.0
2012-11-02 15:20:00,68.27,68.27,68.14,68.14,46100.0,54.6056,54.6056,54.5016,54.5016,46100.0
2012-11-02 15:25:00,68.15,68.24,68.15,68.21,28500.0,54.5096,54.5816,54.5096,54.5576,28500.0
2012-11-02 15:30:00,68.21,68.21,68.02,68.03,103800.0,54.5576,54.5576,54.4057,54.4137,103800.0
2012-11-02 15:35:00,68.03,68.04,67.95,67.95,88200.0,54.4137,54.4217,54.3497,54.3497,88200.0
2012-11-02 15:40:00,67.96,68.05,67.95,68.05,45800.0,54.3577,54.4297,54.3497,54.4297,45800.0
2012-11-02 15:45:00,68.04,68.05,67.86,67.99,91700.0,54.4217,54.4297,54.2777,54.3817,91700.0
2012-11-02 15:50:00,67.99,68.02,67.91,67.94,115800.0,54.3817,54.4057,54.3177,54.3417,115800.0
2012-11-02 15:55:00,67.94,67.99,67.88,67.92,198100.0,54.3417,54.3817,54.2937,54.3257,198100.0
2012-11-05 09:30:00,67.95,68.08,67.48,67.48,110200.0,54.3497,54.4537,53.9737,53.9737,110200.0
2012-11-05 09:35:00,67.47,67.62,67.34,67.62,60100.0,53.9657,54.0857,53.8618,54.0857,60100.0
2012-11-05 09:40:00,67.57,67.71,67.45,67.47,21200.0,54.0457,54.1577,53.9498,53.9657,21200.0
2012-11-05 09:45:00,67.49,67.58,67.36,67.44,24800.0,53.9817,54.0537,53.8778,53.9418,24800.0
2012-11-05 09:50:00,67.43,67.52,67.36,67.37,29500.0,53.9338,54.0057,53.8778,53.8858,29500.0
2012-11-05 09:55:00,67.38,67.38,67.2,67.2,49400.0,53.8938,53.8938,53.7498,53.7498,49400.0
2012-11-05 10:00:00,67.2,67.28,67.11,67.11,44700.0,53.7498,53.8138,53.6778,53.6778,44700.0
2012-11-05 10:05:00,67.11,67.13,66.87,66.93,80100.0,53.6778,53.6938,53.4858,53.5338,80100.0
2012-11-05 10:10:00,66.94,66.99,66.85,66.88,69900.0,53.5418,53.5818,53.4698,53.4938,69900.0
2012-11-05 10:15:00,66.89,66.99,66.75,66.99,58100.0,53.5018,53.5818,53.3899,53.5818,58100.0
2012-11-05 10:20:00,67.0,67.21,66.99,67.19,31700.0,53.5898,53.7578,53.5818,53.7418,31700.0
2012-11-05 10:25:00,67.21,67.21,67.09,67.13,19200.0,53.7578,53.7578,53.6618,53.6938,19200.0
2012-11-05 10:30:00,67.14,67.26,67.05,67.26,15700.0,53.7018,53.7978,53.6298,53.7978,15700.0
2012-11-05 10:35:00,67.26,67.37,67.18,67.37,23800.0,53.7978,53.8858,53.7338,53.8858,23800.0
2012-11-05 10:40:00,67.37,67.38,67.29,67.35,17000.0,53.8858,53.8938,53.8218,53.8698,17000.0
2012-11-05 10:45:00,67.38,67.39,67.35,67.38,17100.0,53.8938,53.9018,53.8698,53.8938,17100.0
2012-11-05 10:50:00,67.37,67.42,67.32,67.38,25000.0,53.8858,53.9258,53.8458,53.8938,25000.0
2012-11-05 10:55:00,67.38,67.38,67.3,67.32,22700.0,53.8938,53.8938,53.8298,53.8458,22700.0
2012-11-05 11:00:00,67.34,67.44,67.33,67.44,20200.0,53.8618,53.9418,53.8538,53.9418,20200.0
2012-11-05 11:05:00,67.44,67.48,67.44,67.46,12900.0,53.9418,53.9737,53.9418,53.9578,12900.0
2012-11-05 11:10:00,67.46,67.47,67.4,67.41,27200.0,53.9578,53.9657,53.9098,53.9178,27200.0
2012-11-05 11:15:00,67.41,67.47,67.4,67.44,13500.0,53.9178,53.9657,53.9098,53.9418,13500.0
2012-11-05 11:20:00,67.44,67.45,67.38,67.41,29700.0,53.9418,53.9498,53.8938,53.9178,29700.0
2012-11-05 11:25:00,67.41,67.45,67.38,67.42,38700.0,53.9178,53.9498,53.8938,53.9258,38700.0
2012-11-05 11:30:00,67.42,67.43,67.34,67.35,33700.0,53.9258,53.9338,53.8618,53.8698,33700.0
2012-11-05 11:35:00,67.35,67.36,67.33,67.36,14600.0,53.8698,53.8778,53.8538,53.8778,14600.0
2012-11-05 11:40:00,67.35,67.37,67.29,67.3,39200.0,53.8698,53.8858,53.8218,53.8298,39200.0
2012-11-05 11:45:00,67.3,67.32,67.24,67.28,28300.0,53.8298,53.8458,53.7818,53.8138,28300.0
2012-11-05 11:50:00,67.28,67.3,67.22,67.25,23900.0,53.8138,53.8298,53.7658,53.7898,23900.0
2012-11-05 11:55:00,67.25,67.26,67.2,67.24,47500.0,53.7898,53.7978,53.7498,53.7818,47500.0
2012-11-05 12:00:00,67.24,67.3,67.18,67.29,43100.0,53.7818,53.8298,53.7338,53.8218,43100.0
2012-11-05 12:05:00,67.3,67.34,67.29,67.32,12100.0,53.8298,53.8618,53.8218,53.8458,12100.0
2012-11-05 12:10:00,67.32,67.38,67.31,67.35,19000.0,53.8458,53.8938,53.8378,53.8698,19000.0
2012-11-05 12:15:00,67.36,67.36,67.31,67.31,14300.0,53.8778,53.8778,53.8378,53.8378,14300.0
2012-11-05 12:20:00,67.33,67.33,67.28,67.3,12700.0,53.8538,53.8538,53.8138,53.8298,12700.0
2012-11-05 12:25:00,67.3,67.35,67.29,67.33,20600.0,53.8298,53.8698,53.8218,53.8538,20600.0
2012-11-05 12:30:00,67.33,67.33,67.28,67.32,14900.0,53.8538,53.8538,53.8138,53.8458,14900.0
2012-11-05 12:35:00,67.31,67.32,67.28,67.3,9200.0,53.8378,53.8458,53.8138,53.8298,9200.0
2012-11-05 12:40:00,67.3,67.31,67.26,67.27,15200.0,53.8298,53.8378,53.7978,53.8058,15200.0
2012-11-05 12:45:00,67.27,67.31,67.25,67.31,9300.0,53.8058,53.8378,53.7898,53.8378,9300.0
2012-11-05 12:50:00,67.3,67.31,67.23,67.24,19500.0,53.8298,53.8378,53.7738,53.7818,19500.0
2012-11-05 12:55:00,67.25,67.34,67.25,67.3,51300.0,53.7898,53.8618,53.7898,53.8298,51300.0
2012-11-05 13:00:00,67.32,67.32,67.28,67.31,5400.0,53.8458,53.8458,53.8138,53.8378,5400.0
2012-11-05 13:05:00,67.31,67.32,67.29,67.32,9200.0,53.8378,53.8458,53.8218,53.8458,9200.0
2012-11-05 13:10:00,67.33,67.34,67.29,67.31,15000.0,53.8538,53.8618,53.8218,53.8378,15000.0
2012-11-05 13:15:00,67.32,67.39,67.31,67.37,16900.0,53.8458,53.9018,53.8378,53.8858,16900.0
2012-11-05 13:20:00,67.38,67.39,67.32,67.35,13100.0,53.8938,53.9018,53.8458,53.8698,13100.0
2012-11-05 13:25:00,67.34,67.35,67.3,67.3,14700.0,53.8618,53.8698,53.8298,53.8298,14700.0
2012-11-05 13:30:00,67.31,67.34,67.28,67.32,11100.0,53.8378,53.8618,53.8138,53.8458,11100.0
2012-11-05 13:35:00,67.33,67.35,67.32,67.34,10000.0,53.8538,53.8698,53.8458,53.8618,10000.0
2012-11-05 13:40:00,67.34,67.34,67.28,67.28,14700.0,53.8618,53.8618,53.8138,53.8138,14700.0
2012-11-05 13:45:00,67.29,67.31,67.28,67.31,16100.0,53.8218,53.8378,53.8138,53.8378,16100.0
2012-11-05 13:50:00,67.31,67.33,67.28,67.3,21500.0,53.8378,53.8538,53.8138,53.8298,21500.0
2012-11-05 13:55:00,67.31,67.35,67.3,67.33,20900.0,53.8378,53.8698,53.8298,53.8538,20900.0
2012-11-05 14:00:00,67.33,67.4,67.32,67.4,20400.0,53.8538,53.9098,53.8458,53.9098,20400.0
2012-11-05 14:05:00,67.4,67.46,67.4,67.44,40200.0,53.9098,53.9578,53.9098,53.9418,40200.0
2012-11-05 14:10:00,67.44,67.47,67.41,67.47,32600.0,53.9418,53.9657,53.9178,53.9657,32600.0
2012-11-05 14:15:00,67.45,67.48,67.44,67.48,12200.0,53.9498,53.9737,53.9418,53.9737,12200.0
2012-11-05 14:20:00,67.48,67.52,67.48,67.51,16600.0,53.9737,54.0057,53.9737,53.9977,16600.0
2012-11-05 14:25:00,67.52,67.59,67.5,67.57,10500.0,54.0057,54.0617,53.9897,54.0457,10500.0
2012-11-05 14:30:00,67.57,67.61,67.56,67.61,69900.0,54.0457,54.0777,54.0377,54.0777,69900.0
2012-11-05 14:35:00,67.6,67.64,67.59,67.59,18500.0,54.0697,54.1017,54.0617,54.0617,18500.0
2012-11-05 14:40:00,67.6,67.67,67.59,67.66,19300.0,54.0697,54.1257,54.0617,54.1177,19300.0
2012-11-05 14:45:00,67.67,67.74,67.67,67.71,19200.0,54.1257,54.1817,54.1257,54.1577,19200.0
2012-11-05 14:50:00,67.72,67.75,67.66,67.67,26600.0,54.1657,54.1897,54.1177,54.1257,26600.0
2012-11-05 14:55:00,67.68,67.69,67.66,67.67,11600.0,54.1337,54.1417,54.1177,54.1257,11600.0
2012-11-05 15:00:00,67.66,67.78,67.65,67.78,28600.0,54.1177,54.2137,54.1097,54.2137,28600.0
2012-11-05 15:05:00,67.78,67.8,67.73,67.76,100800.0,54.2137,54.2297,54.1737,54.1977,100800.0
2012-11-05 15:10:00,67.76,67.76,67.7,67.74,105700.0,54.1977,54.1977,54.1497,54.1817,105700.0
2012-11-05 15:15:00,67.74,67.77,67.73,67.73,28400.0,54.1817,54.2057,54.1737,54.1737,28400.0
2012-11-05 15:20:00,67.73,67.84,67.73,67.82,27200.0,54.1737,54.2617,54.1737,54.2457,27200.0
2012-11-05 15:25:00,67.83,67.86,67.81,67.85,20800.0,54.2537,54.2777,54.2377,54.2697,20800.0
2012-11-05 15:30:00,67.86,67.91,67.81,67.83,76700.0,54.2777,54.3177,54.2377,54.2537,76700.0
2012-11-05 15:35:00,67.84,67.89,67.81,67.88,34400.0,54.2617,54.3017,54.2377,54.2937,34400.0
2012-11-05 15:40:00,67.87,67.99,67.87,67.96,42700.0,54.2857,54.3817,54.2857,54.3577,42700.0
2012-11-05 15:45:00,67.96,68.02,67.93,67.96,60500.0,54.3577,54.4057,54.3337,54.3577,60500.0
2012-11-05 15:50:00,67.96,68.01,67.95,67.96,55700.0,54.3577,54.3977,54.3497,54.3577,55700.0
2012-11-05 15:55:00,67.97,67.97,67.84,67.86,61200.0,54.3657,54.3657,54.2617,54.2777,61200.0
2012-11-06 09:30:00,68.16,68.4,68.07,68.37,40000.0,54.5176,54.7096,54.4457,54.6856,40000.0
2012-11-06 09:35:00,68.38,68.8,68.37,68.78,39000.0,54.6936,55.0295,54.6856,55.0136,39000.0
2012-11-06 09:40:00,68.78,68.79,68.57,68.64,18700.0,55.0136,55.0215,54.8456,54.9016,18700.0
2012-11-06 09:45:00,68.64,68.74,68.55,68.7,31900.0,54.9016,54.9816,54.8296,54.9496,31900.0
2012-11-06 09:50:00,68.69,68.73,68.57,68.69,48900.0,54.9416,54.9736,54.8456,54.9416,48900.0
2012-11-06 09:55:00,68.68,68.8,68.65,68.72,39700.0,54.9336,55.0295,54.9096,54.9656,39700.0
2012-11-06 10:00:00,68.72,68.73,68.64,68.65,30200.0,54.9656,54.9736,54.9016,54.9096,30200.0
2012-11-06 10:05:00,68.65,68.7,68.55,68.6,16800.0,54.9096,54.9496,54.8296,54.8696,16800.0
2012-11-06 10:10:00,68.61,68.61,68.44,68.44,19600.0,54.8776,54.8776,54.7416,54.7416,19600.0
2012-11-06 10:15:00,68.44,68.48,68.32,68.32,60800.0,54.7416,54.7736,54.6456,54.6456,60800.0
2012-11-06 10:20:00,68.34,68.41,68.33,68.39,36500.0,54.6616,54.7176,54.6536,54.7016,36500.0
2012-11-06 10:25:00,68.37,68.38,68.26,68.28,22600.0,54.6856,54.6936,54.5976,54.6136,22600.0
2012-11-06 10:30:00,68.28,68.28,68.16,68.25,18400.0,54.6136,54.6136,54.5176,54.5896,18400.0
2012-11-06 10:35:00,68.26,68.28,68.22,68.27,29900.0,54.5976,54.6136,54.5656,54.6056,29900.0
2012-11-06 10:40:00,68.27,68.32,68.2,68.28,28600.0,54.6056,54.6456,54.5496,54.6136,28600.0
2012-11-06 10:45:00,68.3,68.4,68.3,68.37,17100.0,54.6296,54.7096,54.6296,54.6856,17100.0
2012-11-06 10:50:00,68.36,68.44,68.36,68.4,17300.0,54.6776,54.7416,54.6776,54.7096,17300.0
2012-11-06 10:55:00,68.39,68.44,68.38,68.39,22400.0,54.7016,54.7416,54.6936,54.7016,22400.0
2012-11-06 11:00:00,68.39,68.39,68.32,68.33,17500.0,54.7016,54.7016,54.6456,54.6536,17500.0
2012-11-06 11:05:00,68.33,68.33,68.23,68.23,18100.0,54.6536,54.6536,54.5736,54.5736,18100.0
2012-11-06 11:10:00,68.25,68.31,68.23,68.25,20400.0,54.5896,54.6376,54.5736,54.5896,20400.0
2012-11-06 11:15:00,68.25,68.27,68.13,68.21,39100.0,54.5896,54.6056,54.4936,54.5576,39100.0
2012-11-06 11:20:00,68.2,68.21,68.07,68.09,20900.0,54.5496,54.5576,54.4457,54.4617,20900.0
2012-11-06 11:25:00,68.1,68.11,68.08,68.08,13600.0,54.4697,54.4777,54.4537,54.4537,13600.0
2012-11-06 11:30:00,68.08,68.11,68.08,68.09,24200.0,54.4537,54.4777,54.4537,54.4617,24200.0
2012-11-06 11:35:00,68.09,68.24,68.08,68.22,72400.0,54.4617,54.5816,54.4537,54.5656,72400.0
2012-11-06 11:40:00,68.22,68.29,68.19,68.28,24500.0,54.5656,54.6216,54.5416,54.6136,24500.0
2012-11-06 11:45:00,68.29,68.33,68.28,68.32,15500.0,54.6216,54.6536,54.6136,54.6456,15500.0
2012-11-06 11:50:00,68.32,68.4,68.3,68.4,23700.0,54.6456,54.7096,54.6296,54.7096,23700.0
2012-11-06 11:55:00,68.4,68.49,68.4,68.46,18200.0,54.7096,54.7816,54.7096,54.7576,18200.0
2012-11-06 12:00:00,68.46,68.68,68.45,68.67,23300.0,54.7576,54.9336,54.7496,54.9256,23300.0
2012-11-06 12:05:00,68.66,68.68,68.58,68.59,11300.0,54.9176,54.9336,54.8536,54.8616,11300.0
2012-11-06 12:10:00,68.6,68.64,68.58,68.62,13300.0,54.8696,54.9016,54.8536,54.8856,13300.0
2012-11-06 12:15:00,68.62,68.63,68.58,68.58,13000.0,54.8856,54.8936,54.8536,54.8536,13000.0
2012-11-06 12:20:00,68.59,68.67,68.58,68.67,36000.0,54.8616,54.9256,54.8536,54.9256,36000.0
2012-11-06 12:25:00,68.68,68.68,68.57,68.59,42600.0,54.9336,54.9336,54.8456,54.8616,42600.0
2012-11-06 12:30:00,68.58,68.59,68.55,68.57,7800.0,54.8536,54.8616,54.8296,54.8456,7800.0
2012-11-06 12:35:00,68.57,68.58,68.46,68.47,10600.0,54.8456,54.8536,54.7576,54.7656,10600.0
2012-11-06 12:40:00,68.46,68.48,68.41,68.43,10500.0,54.7576,54.7736,54.7176,54.7336,10500.0
2012-11-06 12:45:00,68.44,68.45,68.33,68.38,14600.0,54.7416,54.7496,54.6536,54.6936,14600.0
2012-11-06 12:50:00,68.38,68.43,68.38,68.42,6600.0,54.6936,54.7336,54.6936,54.7256,6600.0
2012-11-06 12:55:00,68.41,68.42,68.37,68.39,5900.0,54.7176,54.7256,54.6856,54.7016,5900.0
2012-11-06 13:00:00,68.39,68.41,68.36,68.41,13800.0,54.7016,54.7176,54.6776,54.7176,13800.0
2012-11-06 13:05:00,68.41,68.51,68.4,68.51,11300.0,54.7176,54.7976,54.7096,54.7976,11300.0
2012-11-06 13:10:00,68.52,68.52,68.43,68.48,16000.0,54.8056,54.8056,54.7336,54.7736,16000.0
2012-11-06 13:15:00,68.5,68.57,68.44,68.51,39000.0,54.7896,54.8456,54.7416,54.7976,39000.0
2012-11-06 13:20:00,68.51,68.62,68.5,68.59,44700.0,54.7976,54.8856,54.7896,54.8616,44700.0
2012-11-06 13:25:00,68.59,68.66,68.59,68.63,12100.0,54.8616,54.9176,54.8616,54.8936,12100.0
2012-11-06 13:30:00,68.63,68.7,68.62,68.69,17800.0,54.8936,54.9496,54.8856,54.9416,17800.0
2012-11-06 13:35:00,68.69,68.76,68.68,68.73,16200.0,54.9416,54.9976,54.9336,54.9736,16200.0
2012-11-06 13:40:00,68.73,68.74,68.68,68.68,27800.0,54.9736,54.9816,54.9336,54.9336,27800.0
2012-11-06 13:45:00,68.68,68.69,68.6,68.61,19500.0,54.9336,54.9416,54.8696,54.8776,19500.0
2012-11-06 13:50:00,68.61,68.61,68.54,68.59,30500.0,54.8776,54.8776,54.8216,54.8616,30500.0
2012-11-06 13:55:00,68.58,68.61,68.56,68.56,32500.0,54.8536,54.8776,54.8376,54.8376,32500.0
2012-11-06 14:00:00,68.56,68.61,68.54,68.57,15600.0,54.8376,54.8776,54.8216,54.8456,15600.0
2012-11-06 14:05:00,68.57,68.57,68.53,68.54,11900.0,54.8456,54.8456,54.8136,54.8216,11900.0
2012-11-06 14:10:00,68.53,68.59,68.5,68.58,17600.0,54.8136,54.8616,54.7896,54.8536,17600.0
2012-11-06 14:15:00,68.57,68.6,68.56,68.56,13600.0,54.8456,54.8696,54.8376,54.8376,13600.0
2012-11-06 14:20:00,68.57,68.6,68.53,68.59,16100.0,54.8456,54.8696,54.8136,54.8616,16100.0
2012-11-06 14:25:00,68.59,68.61,68.57,68.6,19200.0,54.8616,54.8776,54.8456,54.8696,19200.0
2012-11-06 14:30:00,68.59,68.6,68.57,68.59,14400.0,54.8616,54.8696,54.8456,54.8616,14400.0
2012-11-06 14:35:00,68.59,68.61,68.55,68.59,31900.0,54.8616,54.8776,54.8296,54.8616,31900.0
2012-11-06 14:40:00,68.59,68.61,68.56,68.57,18600.0,54.8616,54.8776,54.8376,54.8456,18600.0
2012-11-06 14:45:00,68.56,68.61,68.52,68.58,43800.0,54.8376,54.8776,54.8056,54.8536,43800.0
2012-11-06 14:50:00,68.57,68.6,68.54,68.56,61600.0,54.8456,54.8696,54.8216,54.8376,61600.0
2012-11-06 14:55:00,68.56,68.61,68.54,68.59,66300.0,54.8376,54.8776,54.8216,54.8616,66300.0
2012-11-06 15:00:00,68.59,68.62,68.58,68.61,50800.0,54.8616,54.8856,54.8536,54.8776,50800.0
2012-11-06 15:05:00,68.61,68.62,68.57,68.57,62600.0,54.8776,54.8856,54.8456,54.8456,62600.0
2012-11-06 15:10:00,68.58,68.59,68.57,68.58,40900.0,54.8536,54.8616,54.8456,54.8536,40900.0
2012-11-06 15:15:00,68.59,68.67,68.58,68.67,132300.0,54.8616,54.9256,54.8536,54.9256,132300.0
2012-11-06 15:20:00,68.67,68.69,68.61,68.62,68900.0,54.9256,54.9416,54.8776,54.8856,68900.0
2012-11-06 15:25:00,68.62,68.65,68.48,68.55,27900.0,54.8856,54.9096,54.7736,54.8296,27900.0
2012-11-06 15:30:00,68.54,68.55,68.48,68.55,44700.0,54.8216,54.8296,54.7736,54.8296,44700.0
2012-11-06 15:35:00,68.55,68.56,68.47,68.53,43300.0,54.8296,54.8376,54.7656,54.8136,43300.0
2012-11-06 15:40:00,68.53,68.6,68.53,68.6,44600.0,54.8136,54.8696,54.8136,54.8696,44600.0
2012-11-06 15:45:00,68.6,68.75,68.57,68.75,133300.0,54.8696,54.9896,54.8456,54.9896,133300.0
2012-11-06 15:50:00,68.74,68.77,68.67,68.72,169400.0,54.9816,55.0056,54.9256,54.9656,169400.0
2012-11-06 15:55:00,68.72,68.74,68.62,68.72,186100.0,54.9656,54.9816,54.8856,54.9656,186100.0
2012-11-07 09:30:00,68.05,68.06,67.7,67.79,65200.0,54.4297,54.4377,54.1497,54.2217,65200.0
2012-11-07 09:35:00,67.78,67.8,67.51,67.77,35600.0,54.2137,54.2297,53.9977,54.2057,35600.0
2012-11-07 09:40:00,67.81,67.89,67.69,67.84,25600.0,54.2377,54.3017,54.1417,54.2617,25600.0
2012-11-07 09:45:00,67.84,67.91,67.83,67.9,20500.0,54.2617,54.3177,54.2537,54.3097,20500.0
2012-11-07 09:50:00,67.89,67.9,67.66,67.74,54200.0,54.3017,54.3097,54.1177,54.1817,54200.0
2012-11-07 09:55:00,67.71,67.73,67.57,67.64,40700.0,54.1577,54.1737,54.0457,54.1017,40700.0
2012-11-07 10:00:00,67.63,67.66,67.36,67.56,47500.0,54.0937,54.1177,53.8778,54.0377,47500.0
2012-11-07 10:05:00,67.53,67.59,67.49,67.55,14400.0,54.0137,54.0617,53.9817,54.0297,14400.0
2012-11-07 10:10:00,67.55,67.58,67.47,67.49,10900.0,54.0297,54.0537,53.9657,53.9817,10900.0
2012-11-07 10:15:00,67.5,67.51,67.24,67.27,27200.0,53.9897,53.9977,53.7818,53.8058,27200.0
2012-11-07 10:20:00,67.26,67.38,67.24,67.33,25200.0,53.7978,53.8938,53.7818,53.8538,25200.0
2012-11-07 10:25:00,67.31,67.42,67.24,67.38,50000.0,53.8378,53.9258,53.7818,53.8938,50000.0
2012-11-07 10:30:00,67.37,67.52,67.37,67.5,57400.0,53.8858,54.0057,53.8858,53.9897,57400.0
2012-11-07 10:35:00,67.5,67.51,67.46,67.51,30600.0,53.9897,53.9977,53.9578,53.9977,30600.0
2012-11-07 10:40:00,67.51,67.53,67.47,67.47,21700.0,53.9977,54.0137,53.9657,53.9657,21700.0
2012-11-07 10:45:00,67.47,67.48,67.27,67.28,20800.0,53.9657,53.9737,53.8058,53.8138,20800.0
2012-11-07 10:50:00,67.28,67.3,67.11,67.13,36300.0,53.8138,53.8298,53.6778,53.6938,36300.0
2012-11-07 10:55:00,67.13,67.16,67.02,67.04,59400.0,53.6938,53.7178,53.6058,53.6218,59400.0
2012-11-07 11:00:00,67.06,67.12,67.04,67.11,29400.0,53.6378,53.6858,53.6218,53.6778,29400.0
2012-11-07 11:05:00,67.1,67.14,67.07,67.12,40700.0,53.6698,53.7018,53.6458,53.6858,40700.0
2012-11-07 11:10:00,67.12,67.17,67.08,67.13,30000.0,53.6858,53.7258,53.6538,53.6938,30000.0
2012-11-07 11:15:00,67.13,67.13,67.06,67.06,35300.0,53.6938,53.6938,53.6378,53.6378,35300.0
2012-11-07 11:20:00,67.07,67.12,66.97,66.99,25500.0,53.6458,53.6858,53.5658,53.5818,25500.0
2012-11-07 11:25:00,66.99,66.99,66.88,66.9,25900.0,53.5818,53.5818,53.4938,53.5098,25900.0
2012-11-07 11:30:00,66.9,66.93,66.7,66.82,41400.0,53.5098,53.5338,53.3499,53.4458,41400.0
2012-11-07 11:35:00,66.81,66.96,66.81,66.96,21700.0,53.4378,53.5578,53.4378,53.5578,21700.0
2012-11-07 11:40:00,66.95,67.05,66.92,66.99,33700.0,53.5498,53.6298,53.5258,53.5818,33700.0
2012-11-07 11:45:00,66.97,66.99,66.89,66.98,21900.0,53.5658,53.5818,53.5018,53.5738,21900.0
2012-11-07 11:50:00,66.98,66.99,66.91,66.93,18100.0,53.5738,53.5818,53.5178,53.5338,18100.0
2012-11-07 11:55:00,66.93,66.96,66.87,66.91,12900.0,53.5338,53.5578,53.4858,53.5178,12900.0
2012-11-07 12:00:00,66.92,66.99,66.91,66.95,28500.0,53.5258,53.5818,53.5178,53.5498,28500.0
2012-11-07 12:05:00,66.96,66.98,66.92,66.93,37900.0,53.5578,53.5738,53.5258,53.5338,37900.0
2012-11-07 12:10:00,66.93,66.94,66.84,66.87,27800.0,53.5338,53.5418,53.4618,53.4858,27800.0
2012-11-07 12:15:00,66.87,66.98,66.87,66.89,16700.0,53.4858,53.5738,53.4858,53.5018,16700.0
2012-11-07 12:20:00,66.89,66.9,66.79,66.84,51300.0,53.5018,53.5098,53.4219,53.4618,51300.0
2012-11-07 12:25:00,66.84,66.84,66.78,66.79,16900.0,53.4618,53.4618,53.4139,53.4219,16900.0
2012-11-07 12:30:00,66.79,66.88,66.79,66.88,17100.0,53.4219,53.4938,53.4219,53.4938,17100.0
2012-11-07 12:35:00,66.89,66.97,66.89,66.97,16600.0,53.5018,53.5658,53.5018,53.5658,16600.0
2012-11-07 12:40:00,66.97,66.97,66.9,66.95,21100.0,53.5658,53.5658,53.5098,53.5498,21100.0
2012-11-07 12:45:00,66.95,66.98,66.88,66.9,11600.0,53.5498,53.5738,53.4938,53.5098,11600.0
2012-11-07 12:50:00,66.9,66.92,66.86,66.87,15400.0,53.5098,53.5258,53.4778,53.4858,15400.0
2012-11-07 12:55:00,66.86,66.89,66.82,66.88,23200.0,53.4778,53.5018,53.4458,53.4938,23200.0
2012-11-07 13:00:00,66.88,66.96,66.86,66.88,30200.0,53.4938,53.5578,53.4778,53.4938,30200.0
2012-11-07 13:05:00,66.9,67.12,66.9,67.11,53200.0,53.5098,53.6858,53.5098,53.6778,53200.0
2012-11-07 13:10:00,67.12,67.13,67.06,67.09,19800.0,53.6858,53.6938,53.6378,53.6618,19800.0
2012-11-07 13:15:00,67.08,67.11,67.02,67.02,28200.0,53.6538,53.6778,53.6058,53.6058,28200.0
2012-11-07 13:20:00,67.01,67.12,67.01,67.12,12000.0,53.5978,53.6858,53.5978,53.6858,12000.0
2012-11-07 13:25:00,67.12,67.14,67.06,67.06,12300.0,53.6858,53.7018,53.6378,53.6378,12300.0
2012-11-07 13:30:00,67.06,67.24,67.06,67.21,27000.0,53.6378,53.7818,53.6378,53.7578,27000.0
2012-11-07 13:35:00,67.2,67.29,67.19,67.29,12100.0,53.7498,53.8218,53.7418,53.8218,12100.0
2012-11-07 13:40:00,67.28,67.28,67.22,67.23,27200.0,53.8138,53.8138,53.7658,53.7738,27200.0
2012-11-07 13:45:00,67.23,67.23,67.17,67.19,31900.0,53.7738,53.7738,53.7258,53.7418,31900.0
2012-11-07 13:50:00,67.19,67.23,67.17,67.23,14000.0,53.7418,53.7738,53.7258,53.7738,14000.0
2012-11-07 13:55:00,67.21,67.25,67.19,67.2,30000.0,53.7578,53.7898,53.7418,53.7498,30000.0
2012-11-07 14:00:00,67.21,67.27,67.2,67.26,16100.0,53.7578,53.8058,53.7498,53.7978,16100.0
2012-11-07 14:05:00,67.26,67.28,67.21,67.26,17300.0,53.7978,53.8138,53.7578,53.7978,17300.0
2012-11-07 14:10:00,67.25,67.28,67.16,67.17,26400.0,53.7898,53.8138,53.7178,53.7258,26400.0
2012-11-07 14:15:00,67.17,67.19,67.1,67.15,29300.0,53.7258,53.7418,53.6698,53.7098,29300.0
2012-11-07 14:20:00,67.15,67.21,67.15,67.19,15100.0,53.7098,53.7578,53.7098,53.7418,15100.0
2012-11-07 14:25:00,67.21,67.23,67.14,67.16,27700.0,53.7578,53.7738,53.7018,53.7178,27700.0
2012-11-07 14:30:00,67.16,67.17,67.02,67.03,25100.0,53.7178,53.7258,53.6058,53.6138,25100.0
2012-11-07 14:35:00,67.03,67.04,66.92,66.93,30500.0,53.6138,53.6218,53.5258,53.5338,30500.0
2012-11-07 14:40:00,66.93,66.95,66.89,66.92,23200.0,53.5338,53.5498,53.5018,53.5258,23200.0
2012-11-07 14:45:00,66.92,66.94,66.86,66.9,33000.0,53.5258,53.5418,53.4778,53.5098,33000.0
2012-11-07 14:50:00,66.91,66.92,66.83,66.86,34400.0,53.5178,53.5258,53.4538,53.4778,34400.0
2012-11-07 14:55:00,66.87,67.04,66.87,67.03,47200.0,53.4858,53.6218,53.4858,53.6138,47200.0
2012-11-07 15:00:00,67.04,67.06,66.98,67.0,41400.0,53.6218,53.6378,53.5738,53.5898,41400.0
2012-11-07 15:05:00,66.99,67.03,66.93,66.94,38300.0,53.5818,53.6138,53.5338,53.5418,38300.0
2012-11-07 15:10:00,66.94,67.03,66.92,66.95,48300.0,53.5418,53.6138,53.5258,53.5498,48300.0
2012-11-07 15:15:00,66.95,66.98,66.9,66.97,35600.0,53.5498,53.5738,53.5098,53.5658,35600.0
2012-11-07 15:20:00,66.97,67.08,66.96,67.08,21900.0,53.5658,53.6538,53.5578,53.6538,21900.0
2012-11-07 15:25:00,67.06,67.16,67.02,67.11,59100.0,53.6378,53.7178,53.6058,53.6778,59100.0
2012-11-07 15:30:00,67.12,67.13,67.02,67.09,63300.0,53.6858,53.6938,53.6058,53.6618,63300.0
2012-11-07 15:35:00,67.09,67.1,66.92,66.93,56000.0,53.6618,53.6698,53.5258,53.5338,56000.0
2012-11-07 15:40:00,66.93,67.01,66.92,66.97,60700.0,53.5338,53.5978,53.5258,53.5658,60700.0
2012-11-07 15:45:00,66.97,67.07,66.8,66.85,103100.0,53.5658,53.6458,53.4299,53.4698,103100.0
2012-11-07 15:50:00,66.85,66.98,66.85,66.92,113100.0,53.4698,53.5738,53.4698,53.5258,113100.0
2012-11-07 15:55:00,66.91,66.92,66.6,66.63,223600.0,53.5178,53.5258,53.2699,53.2939,223600.0
2012-11-08 09:30:00,66.57,66.8,66.5,66.61,48400.0,53.2459,53.4299,53.1899,53.2779,48400.0
2012-11-08 09:35:00,66.58,66.6,66.37,66.45,52300.0,53.2539,53.2699,53.0859,53.1499,52300.0
2012-11-08 09:40:00,66.45,66.57,66.41,66.51,31300.0,53.1499,53.2459,53.1179,53.1979,31300.0
2012-11-08 09:45:00,66.5,66.73,66.44,66.73,22200.0,53.1899,53.3739,53.1419,53.3739,22200.0
2012-11-08 09:50:00,66.72,66.73,66.59,66.72,18100.0,53.3659,53.3739,53.2619,53.3659,18100.0
2012-11-08 09:55:00,66.72,66.82,66.67,66.77,17200.0,53.3659,53.4458,53.3259,53.4059,17200.0
2012-11-08 10:00:00,66.8,66.95,66.79,66.88,32000.0,53.4299,53.5498,53.4219,53.4938,32000.0
2012-11-08 10:05:00,66.87,66.89,66.76,66.78,17700.0,53.4858,53.5018,53.3979,53.4139,17700.0
2012-11-08 10:10:00,66.79,66.85,66.75,66.79,19800.0,53.4219,53.4698,53.3899,53.4219,19800.0
2012-11-08 10:15:00,66.81,66.92,66.81,66.85,18500.0,53.4378,53.5258,53.4378,53.4698,18500.0
2012-11-08 10:20:00,66.85,66.85,66.72,66.72,23600.0,53.4698,53.4698,53.3659,53.3659,23600.0
2012-11-08 10:25:00,66.73,66.78,66.61,66.68,25400.0,53.3739,53.4139,53.2779,53.3339,25400.0
2012-11-08 10:30:00,66.68,66.86,66.66,66.81,19000.0,53.3339,53.4778,53.3179,53.4378,19000.0
2012-11-08 10:35:00,66.81,66.87,66.76,66.84,28000.0,53.4378,53.4858,53.3979,53.4618,28000.0
2012-11-08 10:40:00,66.85,66.87,66.43,66.62,65100.0,53.4698,53.4858,53.1339,53.2859,65100.0
2012-11-08 10:45:00,66.56,66.73,66.56,66.67,25000.0,53.2379,53.3739,53.2379,53.3259,25000.0
2012-11-08 10:50:00,66.67,66.75,66.59,66.73,27100.0,53.3259,53.3899,53.2619,53.3739,27100.0
2012-11-08 10:55:00,66.73,66.74,66.51,66.51,24100.0,53.3739,53.3819,53.1979,53.1979,24100.0
2012-11-08 11:00:00,66.53,66.63,66.45,66.49,31100.0,53.2139,53.2939,53.1499,53.1819,31100.0
2012-11-08 11:05:00,66.49,66.66,66.48,66.61,20100.0,53.1819,53.3179,53.1739,53.2779,20100.0
2012-11-08 11:10:00,66.61,66.61,66.49,66.55,28200.0,53.2779,53.2779,53.1819,53.2299,28200.0
2012-11-08 11:15:00,66.54,66.57,66.4,66.4,25300.0,53.2219,53.2459,53.1099,53.1099,25300.0
2012-11-08 11:20:00,66.4,66.4,66.28,66.38,37700.0,53.1099,53.1099,53.0139,53.0939,37700.0
2012-11-08 11:25:00,66.42,66.47,66.39,66.45,15200.0,53.1259,53.1659,53.1019,53.1499,15200.0
2012-11-08 11:30:00,66.45,66.45,66.38,66.39,22200.0,53.1499,53.1499,53.0939,53.1019,22200.0
2012-11-08 11:35:00,66.39,66.44,66.31,66.43,22500.0,53.1019,53.1419,53.0379,53.1339,22500.0
2012-11-08 11:40:00,66.43,66.59,66.42,66.58,40900.0,53.1339,53.2619,53.1259,53.2539,40900.0
2012-11-08 11:45:00,66.58,66.6,66.56,66.57,18900.0,53.2539,53.2699,53.2379,53.2459,18900.0
2012-11-08 11:50:00,66.55,66.66,66.53,66.66,24300.0,53.2299,53.3179,53.2139,53.3179,24300.0
2012-11-08 11:55:00,66.65,66.66,66.53,66.57,32100.0,53.3099,53.3179,53.2139,53.2459,32100.0
2012-11-08 12:00:00,66.57,66.57,66.45,66.47,18400.0,53.2459,53.2459,53.1499,53.1659,18400.0
2012-11-08 12:05:00,66.46,66.52,66.35,66.37,22500.0,53.1579,53.2059,53.0699,53.0859,22500.0
2012-11-08 12:10:00,66.37,66.37,66.23,66.35,15100.0,53.0859,53.0859,52.9739,53.0699,15100.0
2012-11-08 12:15:00,66.35,66.39,66.3,66.34,17300.0,53.0699,53.1019,53.0299,53.0619,17300.0
2012-11-08 12:20:00,66.33,66.43,66.31,66.42,16100.0,53.0539,53.1339,53.0379,53.1259,16100.0
2012-11-08 12:25:00,66.42,66.44,66.34,66.35,21900.0,53.1259,53.1419,53.0619,53.0699,21900.0
2012-11-08 12:30:00,66.36,66.38,66.3,66.36,11400.0,53.0779,53.0939,53.0299,53.0779,11400.0
2012-11-08 12:35:00,66.36,66.37,66.27,66.35,16600.0,53.0779,53.0859,53.0059,53.0699,16600.0
2012-11-08 12:40:00,66.35,66.4,66.34,66.39,7700.0,53.0699,53.1099,53.0619,53.1019,7700.0
2012-11-08 12:45:00,66.38,66.38,66.28,66.34,35200.0,53.0939,53.0939,53.0139,53.0619,35200.0
2012-11-08 12:50:00,66.33,66.4,66.28,66.34,18000.0,53.0539,53.1099,53.0139,53.0619,18000.0
2012-11-08 12:55:00,66.37,66.46,66.29,66.43,35800.0,53.0859,53.1579,53.0219,53.1339,35800.0
2012-11-08 13:00:00,66.42,66.43,66.34,66.43,28500.0,53.1259,53.1339,53.0619,53.1339,28500.0
2012-11-08 13:05:00,66.42,66.43,66.38,66.42,11800.0,53.1259,53.1339,53.0939,53.1259,11800.0
2012-11-08 13:10:00,66.43,66.44,66.3,66.3,14000.0,53.1339,53.1419,53.0299,53.0299,14000.0
2012-11-08 13:15:00,66.3,66.4,66.29,66.35,16200.0,53.0299,53.1099,53.0219,53.0699,16200.0
2012-11-08 13:20:00,66.37,66.4,66.34,66.34,13300.0,53.0859,53.1099,53.0619,53.0619,13300.0
2012-11-08 13:25:00,66.33,66.33,66.15,66.24,16700.0,53.0539,53.0539,52.9099,52.9819,16700.0
2012-11-08 13:30:00,66.23,66.29,66.16,66.29,10600.0,52.9739,53.0219,52.9179,53.0219,10600.0
2012-11-08 13:35:00,66.28,66.39,66.28,66.37,10400.0,53.0139,53.1019,53.0139,53.0859,10400.0
2012-11-08 13:40:00,66.36,66.36,66.32,66.32,17600.0,53.0779,53.0779,53.0459,53.0459,17600.0
2012-11-08 13:45:00,66.31,66.39,66.29,66.39,10500.0,53.0379,53.1019,53.0219,53.1019,10500.0
2012-11-08 13:50:00,66.39,66.47,66.39,66.46,11100.0,53.1019,53.1659,53.1019,53.1579,11100.0
2012-11-08 13:55:00,66.47,66.57,66.45,66.56,13300.0,53.1659,53.2459,53.1499,53.2379,13300.0
2012-11-08 14:00:00,66.57,66.57,66.44,66.44,8800.0,53.2459,53.2459,53.1419,53.1419,8800.0
2012-11-08 14:05:00,66.45,66.47,66.4,66.47,9300.0,53.1499,53.1659,53.1099,53.1659,9300.0
2012-11-08 14:10:00,66.46,66.47,66.43,66.45,18300.0,53.1579,53.1659,53.1339,53.1499,18300.0
2012-11-08 14:15:00,66.46,66.51,66.35,66.36,21900.0,53.1579,53.1979,53.0699,53.0779,21900.0
2012-11-08 14:20:00,66.35,66.35,66.23,66.28,28600.0,53.0699,53.0699,52.9739,53.0139,28600.0
2012-11-08 14:25:00,66.28,66.34,66.26,66.33,9400.0,53.0139,53.0619,52.9979,53.0539,9400.0
2012-11-08 14:30:00,66.33,66.38,66.29,66.29,12900.0,53.0539,53.0939,53.0219,53.0219,12900.0
2012-11-08 14:35:00,66.28,66.36,66.27,66.3,9100.0,53.0139,53.0779,53.0059,53.0299,9100.0
2012-11-08 14:40:00,66.31,66.38,66.31,66.34,16600.0,53.0379,53.0939,53.0379,53.0619,16600.0
2012-11-08 14:45:00,66.33,66.43,66.33,66.42,19300.0,53.0539,53.1339,53.0539,53.1259,19300.0
2012-11-08 14:50:00,66.42,66.44,66.33,66.36,14000.0,53.1259,53.1419,53.0539,53.0779,14000.0
2012-11-08 14:55:00,66.36,66.43,66.32,66.32,17300.0,53.0779,53.1339,53.0459,53.0459,17300.0
2012-11-08 15:00:00,66.33,66.38,66.31,66.37,18900.0,53.0539,53.0939,53.0379,53.0859,18900.0
2012-11-08 15:05:00,66.39,66.41,66.32,66.36,28900.0,53.1019,53.1179,53.0459,53.0779,28900.0
2012-11-08 15:10:00,66.36,66.43,66.28,66.29,50900.0,53.0779,53.1339,53.0139,53.0219,50900.0
2012-11-08 15:15:00,66.28,66.34,66.26,66.3,27500.0,53.0139,53.0619,52.9979,53.0299,27500.0
2012-11-08 15:20:00,66.31,66.33,66.2,66.24,20400.0,53.0379,53.0539,52.9499,52.9819,20400.0
2012-11-08 15:25:00,66.25,66.32,66.23,66.31,34000.0,52.9899,53.0459,52.9739,53.0379,34000.0
2012-11-08 15:30:00,66.29,66.32,66.17,66.18,61400.0,53.0219,53.0459,52.9259,52.9339,61400.0
2012-11-08 15:35:00,66.19,66.26,66.18,66.19,46200.0,52.9419,52.9979,52.9339,52.9419,46200.0
2012-11-08 15:40:00,66.19,66.2,66.13,66.19,107400.0,52.9419,52.9499,52.894,52.9419,107400.0
2012-11-08 15:45:00,66.2,66.26,66.15,66.22,111200.0,52.9499,52.9979,52.9099,52.9659,111200.0
2012-11-08 15:50:00,66.22,66.34,66.21,66.31,137600.0,52.9659,53.0619,52.9579,53.0379,137600.0
2012-11-08 15:55:00,66.3,66.32,65.95,65.95,252000.0,53.0299,53.0459,52.75,52.75,252000.0
2012-11-09 09:30:00,66.19,66.2,65.78,65.88,109900.0,52.9419,52.9499,52.614,52.694,109900.0
2012-11-09 09:35:00,65.89,66.03,65.78,65.9,50900.0,52.702,52.814,52.614,52.71,50900.0
2012-11-09 09:40:00,65.9,66.04,65.9,65.97,39700.0,52.71,52.822,52.71,52.766,39700.0
2012-11-09 09:45:00,65.96,65.97,65.81,65.83,24300.0,52.758,52.766,52.638,52.654,24300.0
2012-11-09 09:50:00,65.84,65.86,65.56,65.71,69200.0,52.662,52.678,52.438,52.558,69200.0
2012-11-09 09:55:00,65.72,65.85,65.72,65.8,54200.0,52.566,52.67,52.566,52.63,54200.0
2012-11-09 10:00:00,65.79,65.96,65.79,65.93,20100.0,52.622,52.758,52.622,52.734,20100.0
2012-11-09 10:05:00,65.95,65.95,65.8,65.84,64200.0,52.75,52.75,52.63,52.662,64200.0
2012-11-09 10:10:00,65.85,65.87,65.78,65.85,46100.0,52.67,52.686,52.614,52.67,46100.0
2012-11-09 10:15:00,65.84,65.85,65.71,65.74,27700.0,52.662,52.67,52.558,52.582,27700.0
2012-11-09 10:20:00,65.76,65.85,65.75,65.75,34600.0,52.598,52.67,52.59,52.59,34600.0
2012-11-09 10:25:00,65.78,65.78,65.65,65.65,24700.0,52.614,52.614,52.51,52.51,24700.0
2012-11-09 10:30:00,65.67,65.73,65.63,65.71,25500.0,52.526,52.574,52.494,52.558,25500.0
2012-11-09 10:35:00,65.72,65.8,65.72,65.74,25600.0,52.566,52.63,52.566,52.582,25600.0
2012-11-09 10:40:00,65.73,65.85,65.72,65.84,69700.0,52.574,52.67,52.566,52.662,69700.0
2012-11-09 10:45:00,65.83,65.87,65.77,65.78,38400.0,52.654,52.686,52.606,52.614,38400.0
2012-11-09 10:50:00,65.77,65.82,65.75,65.78,32800.0,52.606,52.646,52.59,52.614,32800.0
2012-11-09 10:55:00,65.78,65.81,65.73,65.79,35100.0,52.614,52.638,52.574,52.622,35100.0
2012-11-09 11:00:00,65.8,65.81,65.76,65.79,51700.0,52.63,52.638,52.598,52.622,51700.0
2012-11-09 11:05:00,65.79,65.82,65.75,65.77,41600.0,52.622,52.646,52.59,52.606,41600.0
2012-11-09 11:10:00,65.76,65.77,65.74,65.75,40200.0,52.598,52.606,52.582,52.59,40200.0
2012-11-09 11:15:00,65.76,65.77,65.72,65.74,51200.0,52.598,52.606,52.566,52.582,51200.0
2012-11-09 11:20:00,65.74,65.75,65.54,65.65,39800.0,52.582,52.59,52.422,52.51,39800.0
2012-11-09 11:25:00,65.66,65.68,65.55,65.66,24900.0,52.518,52.534,52.43,52.518,24900.0
2012-11-09 11:30:00,65.67,65.81,65.66,65.76,19000.0,52.526,52.638,52.518,52.598,19000.0
2012-11-09 11:35:00,65.76,65.84,65.72,65.8,41200.0,52.598,52.662,52.566,52.63,41200.0
2012-11-09 11:40:00,65.83,65.85,65.82,65.83,14000.0,52.654,52.67,52.646,52.654,14000.0
2012-11-09 11:45:00,65.84,65.99,65.83,65.98,19600.0,52.662,52.782,52.654,52.774,19600.0
2012-11-09 11:50:00,65.98,66.02,65.95,65.98,17600.0,52.774,52.806,52.75,52.774,17600.0
2012-11-09 11:55:00,66.01,66.07,65.94,66.07,26200.0,52.798,52.846,52.742,52.846,26200.0
2012-11-09 12:00:00,66.08,66.16,66.08,66.13,15900.0,52.854,52.9179,52.854,52.894,15900.0
2012-11-09 12:05:00,66.14,66.16,66.09,66.11,11900.0,52.902,52.9179,52.862,52.878,11900.0
2012-11-09 12:10:00,66.12,66.18,66.07,66.14,18300.0,52.886,52.9339,52.846,52.902,18300.0
2012-11-09 12:15:00,66.13,66.24,66.13,66.24,24400.0,52.894,52.9819,52.894,52.9819,24400.0
2012-11-09 12:20:00,66.24,66.27,66.22,66.23,15800.0,52.9819,53.0059,52.9659,52.9739,15800.0
2012-11-09 12:25:00,66.24,66.3,66.23,66.3,10400.0,52.9819,53.0299,52.9739,53.0299,10400.0
2012-11-09 12:30:00,66.29,66.34,66.29,66.34,12900.0,53.0219,53.0619,53.0219,53.0619,12900.0
2012-11-09 12:35:00,66.34,66.39,66.33,66.33,17900.0,53.0619,53.1019,53.0539,53.0539,17900.0
2012-11-09 12:40:00,66.34,66.37,66.28,66.28,9200.0,53.0619,53.0859,53.0139,53.0139,9200.0
2012-11-09 12:45:00,66.28,66.29,66.2,66.24,16700.0,53.0139,53.0219,52.9499,52.9819,16700.0
2012-11-09 12:50:00,66.26,66.27,66.22,66.23,6000.0,52.9979,53.0059,52.9659,52.9739,6000.0
2012-11-09 12:55:00,66.23,66.23,66.13,66.16,14000.0,52.9739,52.9739,52.894,52.9179,14000.0
2012-11-09 13:00:00,66.17,66.22,66.14,66.21,12500.0,52.9259,52.9659,52.902,52.9579,12500.0
2012-11-09 13:05:00,66.21,66.21,66.14,66.17,6900.0,52.9579,52.9579,52.902,52.9259,6900.0
2012-11-09 13:10:00,66.16,66.16,65.9,65.92,33300.0,52.9179,52.9179,52.71,52.726,33300.0
2012-11-09 13:15:00,65.93,66.06,65.93,66.01,18100.0,52.734,52.838,52.734,52.798,18100.0
2012-11-09 13:20:00,65.99,66.0,65.89,65.89,17600.0,52.782,52.79,52.702,52.702,17600.0
2012-11-09 13:25:00,65.9,65.9,65.64,65.64,28800.0,52.71,52.71,52.502,52.502,28800.0
2012-11-09 13:30:00,65.66,65.74,65.59,65.62,43700.0,52.518,52.582,52.462,52.486,43700.0
2012-11-09 13:35:00,65.65,65.72,65.6,65.62,24700.0,52.51,52.566,52.47,52.486,24700.0
2012-11-09 13:40:00,65.64,65.69,65.54,65.6,18700.0,52.502,52.542,52.422,52.47,18700.0
2012-11-09 13:45:00,65.6,65.71,65.58,65.67,23400.0,52.47,52.558,52.454,52.526,23400.0
2012-11-09 13:50:00,65.67,65.75,65.62,65.67,22400.0,52.526,52.59,52.486,52.526,22400.0
2012-11-09 13:55:00,65.69,65.72,65.66,65.68,16700.0,52.542,52.566,52.518,52.534,16700.0
2012-11-09 14:00:00,65.68,65.69,65.62,65.63,17900.0,52.534,52.542,52.486,52.494,17900.0
2012-11-09 14:05:00,65.62,65.64,65.58,65.59,18700.0,52.486,52.502,52.454,52.462,18700.0
2012-11-09 14:10:00,65.59,65.68,65.58,65.68,27900.0,52.462,52.534,52.454,52.534,27900.0
2012-11-09 14:15:00,65.69,65.76,65.64,65.67,38900.0,52.542,52.598,52.502,52.526,38900.0
2012-11-09 14:20:00,65.68,65.7,65.66,65.67,21700.0,52.534,52.55,52.518,52.526,21700.0
2012-11-09 14:25:00,65.68,65.73,65.61,65.73,60200.0,52.534,52.574,52.478,52.574,60200.0
2012-11-09 14:30:00,65.74,65.94,65.73,65.92,27400.0,52.582,52.742,52.574,52.726,27400.0
2012-11-09 14:35:00,65.93,66.02,65.88,65.88,54300.0,52.734,52.806,52.694,52.694,54300.0
2012-11-09 14:40:00,65.88,65.89,65.82,65.83,18700.0,52.694,52.702,52.646,52.654,18700.0
2012-11-09 14:45:00,65.84,65.88,65.8,65.8,17800.0,52.662,52.694,52.63,52.63,17800.0
2012-11-09 14:50:00,65.81,65.85,65.72,65.72,15500.0,52.638,52.67,52.566,52.566,15500.0
2012-11-09 14:55:00,65.72,65.76,65.71,65.74,16900.0,52.566,52.598,52.558,52.582,16900.0
2012-11-09 15:00:00,65.75,65.78,65.72,65.73,31400.0,52.59,52.614,52.566,52.574,31400.0
2012-11-09 15:05:00,65.75,65.8,65.7,65.8,29200.0,52.59,52.63,52.55,52.63,29200.0
2012-11-09 15:10:00,65.8,65.9,65.78,65.86,34500.0,52.63,52.71,52.614,52.678,34500.0
2012-11-09 15:15:00,65.86,65.88,65.81,65.84,25900.0,52.678,52.694,52.638,52.662,25900.0
2012-11-09 15:20:00,65.84,65.92,65.83,65.89,28700.0,52.662,52.726,52.654,52.702,28700.0
2012-11-09 15:25:00,65.88,65.93,65.84,65.93,29800.0,52.694,52.734,52.662,52.734,29800.0
2012-11-09 15:30:00,65.93,65.93,65.84,65.84,22200.0,52.734,52.734,52.662,52.662,22200.0
2012-11-09 15:35:00,65.85,65.86,65.7,65.77,60700.0,52.67,52.678,52.55,52.606,60700.0
2012-11-09 15:40:00,65.78,65.94,65.78,65.94,40300.0,52.614,52.742,52.614,52.742,40300.0
2012-11-09 15:45:00,65.94,66.05,65.9,66.01,91000.0,52.742,52.83,52.71,52.798,91000.0
2012-11-09 15:50:00,65.99,66.0,65.84,65.86,64500.0,52.782,52.79,52.662,52.678,64500.0
2012-11-09 15:55:00,65.86,65.89,65.68,65.79,141600.0,52.678,52.702,52.534,52.622,141600.0
2012-11-12 09:30:00,65.85,66.1,65.7,66.1,74200.0,52.67,52.87,52.55,52.87,74200.0
2012-11-12 09:35:00,66.05,66.16,65.91,66.16,24300.0,52.83,52.9179,52.718,52.9179,24300.0
2012-11-12 09:40:00,66.14,66.45,66.14,66.19,33800.0,52.902,53.1499,52.902,52.9419,33800.0
2012-11-12 09:45:00,66.19,66.44,66.19,66.28,20800.0,52.9419,53.1419,52.9419,53.0139,20800.0
2012-11-12 09:50:00,66.25,66.28,66.12,66.16,17500.0,52.9899,53.0139,52.886,52.9179,17500.0
2012-11-12 09:55:00,66.16,66.23,66.15,66.22,9700.0,52.9179,52.9739,52.9099,52.9659,9700.0
2012-11-12 10:00:00,66.21,66.21,66.06,66.09,10700.0,52.9579,52.9579,52.838,52.862,10700.0
2012-11-12 10:05:00,66.09,66.1,66.0,66.03,13100.0,52.862,52.87,52.79,52.814,13100.0
2012-11-12 10:10:00,66.04,66.07,66.0,66.02,24200.0,52.822,52.846,52.79,52.806,24200.0
2012-11-12 10:15:00,66.01,66.04,65.97,65.99,29100.0,52.798,52.822,52.766,52.782,29100.0
2012-11-12 10:20:00,66.0,66.01,65.95,65.99,23700.0,52.79,52.798,52.75,52.782,23700.0
2012-11-12 10:25:00,66.0,66.0,65.89,65.9,12100.0,52.79,52.79,52.702,52.71,12100.0
2012-11-12 10:30:00,65.9,66.07,65.9,66.06,29100.0,52.71,52.846,52.71,52.838,29100.0
2012-11-12 10:35:00,66.05,66.09,66.05,66.06,9200.0,52.83,52.862,52.83,52.838,9200.0
2012-11-12 10:40:00,66.07,66.14,66.01,66.03,17300.0,52.846,52.902,52.798,52.814,17300.0
2012-11-12 10:45:00,66.02,66.05,65.98,66.02,23200.0,52.806,52.83,52.774,52.806,23200.0
2012-11-12 10:50:00,66.01,66.01,65.94,65.96,16900.0,52.798,52.798,52.742,52.758,16900.0
2012-11-12 10:55:00,65.94,66.01,65.93,65.94,23400.0,52.742,52.798,52.734,52.742,23400.0
2012-11-12 11:00:00,65.93,65.97,65.91,65.93,12600.0,52.734,52.766,52.718,52.734,12600.0
2012-11-12 11:05:00,65.94,66.04,65.93,66.02,24900.0,52.742,52.822,52.734,52.806,24900.0
2012-11-12 11:10:00,66.02,66.03,66.0,66.02,17800.0,52.806,52.814,52.79,52.806,17800.0
2012-11-12 11:15:00,66.0,66.01,65.89,65.9,24100.0,52.79,52.798,52.702,52.71,24100.0
2012-11-12 11:20:00,65.9,66.05,65.89,66.03,16000.0,52.71,52.83,52.702,52.814,16000.0
2012-11-12 11:25:00,66.03,66.07,66.02,66.05,10200.0,52.814,52.846,52.806,52.83,10200.0
2012-11-12 11:30:00,66.05,66.08,66.01,66.03,23000.0,52.83,52.854,52.798,52.814,23000.0
2012-11-12 11:35:00,66.04,66.06,65.99,66.02,47800.0,52.822,52.838,52.782,52.806,47800.0
2012-11-12 11:40:00,66.03,66.09,66.0,66.03,23900.0,52.814,52.862,52.79,52.814,23900.0
2012-11-12 11:45:00,66.01,66.05,66.0,66.01,12200.0,52.798,52.83,52.79,52.798,12200.0
2012-11-12 11:50:00,66.01,66.04,66.0,66.0,13500.0,52.798,52.822,52.79,52.79,13500.0
2012-11-12 11:55:00,66.01,66.05,65.97,65.99,14500.0,52.798,52.83,52.766,52.782,14500.0
2012-11-12 12:00:00,65.97,66.03,65.97,66.0,23200.0,52.766,52.814,52.766,52.79,23200.0
2012-11-12 12:05:00,66.01,66.02,65.98,66.0,15400.0,52.798,52.806,52.774,52.79,15400.0
2012-11-12 12:10:00,66.0,66.01,65.99,66.0,10100.0,52.79,52.798,52.782,52.79,10100.0
2012-11-12 12:15:00,66.01,66.07,66.0,66.05,18400.0,52.798,52.846,52.79,52.83,18400.0
2012-11-12 12:20:00,66.07,66.19,66.07,66.19,27300.0,52.846,52.9419,52.846,52.9419,27300.0
2012-11-12 12:25:00,66.19,66.23,66.17,66.23,18900.0,52.9419,52.9739,52.9259,52.9739,18900.0
2012-11-12 12:30:00,66.23,66.33,66.22,66.33,31000.0,52.9739,53.0539,52.9659,53.0539,31000.0
2012-11-12 12:35:00,66.34,66.34,66.31,66.34,16200.0,53.0619,53.0619,53.0379,53.0619,16200.0
2012-11-12 12:40:00,66.34,66.42,66.33,66.35,27900.0,53.0619,53.1259,53.0539,53.0699,27900.0
2012-11-12 12:45:00,66.34,66.34,66.27,66.29,27300.0,53.0619,53.0619,53.0059,53.0219,27300.0
2012-11-12 12:50:00,66.29,66.33,66.28,66.29,24700.0,53.0219,53.0539,53.0139,53.0219,24700.0
2012-11-12 12:55:00,66.29,66.41,66.29,66.39,23600.0,53.0219,53.1179,53.0219,53.1019,23600.0
2012-11-12 13:00:00,66.39,66.5,66.39,66.5,22100.0,53.1019,53.1899,53.1019,53.1899,22100.0
2012-11-12 13:05:00,66.5,66.51,66.41,66.46,29600.0,53.1899,53.1979,53.1179,53.1579,29600.0
2012-11-12 13:10:00,66.47,66.57,66.45,66.54,28700.0,53.1659,53.2459,53.1499,53.2219,28700.0
2012-11-12 13:15:00,66.54,66.59,66.49,66.5,21400.0,53.2219,53.2619,53.1819,53.1899,21400.0
2012-11-12 13:20:00,66.49,66.51,66.45,66.47,16300.0,53.1819,53.1979,53.1499,53.1659,16300.0
2012-11-12 13:25:00,66.47,66.53,66.47,66.5,20500.0,53.1659,53.2139,53.1659,53.1899,20500.0
2012-11-12 13:30:00,66.51,66.52,66.48,66.49,53000.0,53.1979,53.2059,53.1739,53.1819,53000.0
2012-11-12 13:35:00,66.49,66.5,66.46,66.49,19700.0,53.1819,53.1899,53.1579,53.1819,19700.0
2012-11-12 13:40:00,66.48,66.49,66.46,66.49,27900.0,53.1739,53.1819,53.1579,53.1819,27900.0
2012-11-12 13:45:00,66.48,66.5,66.47,66.49,33800.0,53.1739,53.1899,53.1659,53.1819,33800.0
2012-11-12 13:50:00,66.48,66.53,66.48,66.51,21800.0,53.1739,53.2139,53.1739,53.1979,21800.0
2012-11-12 13:55:00,66.51,66.53,66.5,66.51,14500.0,53.1979,53.2139,53.1899,53.1979,14500.0
2012-11-12 14:00:00,66.5,66.51,66.47,66.48,18900.0,53.1899,53.1979,53.1659,53.1739,18900.0
2012-11-12 14:05:00,66.48,66.53,66.47,66.52,20700.0,53.1739,53.2139,53.1659,53.2059,20700.0
2012-11-12 14:10:00,66.51,66.58,66.51,66.56,18600.0,53.1979,53.2539,53.1979,53.2379,18600.0
2012-11-12 14:15:00,66.55,66.63,66.55,66.62,14500.0,53.2299,53.2939,53.2299,53.2859,14500.0
2012-11-12 14:20:00,66.62,66.68,66.6,66.62,23500.0,53.2859,53.3339,53.2699,53.2859,23500.0
2012-11-12 14:25:00,66.63,66.63,66.6,66.62,20400.0,53.2939,53.2939,53.2699,53.2859,20400.0
2012-11-12 14:30:00,66.63,66.65,66.59,66.63,30700.0,53.2939,53.3099,53.2619,53.2939,30700.0
2012-11-12 14:35:00,66.61,66.61,66.51,66.52,17600.0,53.2779,53.2779,53.1979,53.2059,17600.0
2012-11-12 14:40:00,66.52,66.53,66.49,66.5,23400.0,53.2059,53.2139,53.1819,53.1899,23400.0
2012-11-12 14:45:00,66.5,66.53,66.48,66.49,40300.0,53.1899,53.2139,53.1739,53.1819,40300.0
2012-11-12 14:50:00,66.5,66.59,66.49,66.59,47300.0,53.1899,53.2619,53.1819,53.2619,47300.0
2012-11-12 14:55:00,66.58,66.59,66.55,66.55,22600.0,53.2539,53.2619,53.2299,53.2299,22600.0
2012-11-12 15:00:00,66.54,66.6,66.54,66.57,33300.0,53.2219,53.2699,53.2219,53.2459,33300.0
2012-11-12 15:05:00,66.56,66.58,66.52,66.52,24400.0,53.2379,53.2539,53.2059,53.2059,24400.0
2012-11-12 15:10:00,66.53,66.59,66.47,66.5,43300.0,53.2139,53.2619,53.1659,53.1899,43300.0
2012-11-12 15:15:00,66.49,66.54,66.48,66.5,39200.0,53.1819,53.2219,53.1739,53.1899,39200.0
2012-11-12 15:20:00,66.5,66.55,66.5,66.54,40900.0,53.1899,53.2299,53.1899,53.2219,40900.0
2012-11-12 15:25:00,66.54,66.58,66.5,66.56,46100.0,53.2219,53.2539,53.1899,53.2379,46100.0
2012-11-12 15:30:00,66.56,66.58,66.52,66.57,38300.0,53.2379,53.2539,53.2059,53.2459,38300.0
2012-11-12 15:35:00,66.56,66.59,66.52,66.58,38100.0,53.2379,53.2619,53.2059,53.2539,38100.0
2012-11-12 15:40:00,66.59,66.62,66.58,66.62,36700.0,53.2619,53.2859,53.2539,53.2859,36700.0
2012-11-12 15:45:00,66.61,66.64,66.58,66.59,61300.0,53.2779,53.3019,53.2539,53.2619,61300.0
2012-11-12 15:50:00,66.58,66.63,66.58,66.61,88200.0,53.2539,53.2939,53.2539,53.2779,88200.0
2012-11-12 15:55:00,66.6,66.64,66.59,66.63,192700.0,53.2699,53.3019,53.2619,53.2939,192700.0
2012-11-13 09:30:00,65.81,65.87,65.61,65.7,129800.0,52.638,52.686,52.478,52.55,129800.0
2012-11-13 09:35:00,65.69,65.85,65.67,65.82,34200.0,52.542,52.67,52.526,52.646,34200.0
2012-11-13 09:40:00,65.86,66.07,65.86,66.0,20500.0,52.678,52.846,52.678,52.79,20500.0
2012-11-13 09:45:00,66.03,66.22,66.02,66.17,31100.0,52.814,52.9659,52.806,52.9259,31100.0
2012-11-13 09:50:00,66.2,66.24,66.06,66.13,15400.0,52.9499,52.9819,52.838,52.894,15400.0
2012-11-13 09:55:00,66.12,66.48,66.11,66.32,56200.0,52.886,53.1739,52.878,53.0459,56200.0
2012-11-13 10:00:00,66.36,66.45,66.34,66.4,28900.0,53.0779,53.1499,53.0619,53.1099,28900.0
2012-11-13 10:05:00,66.38,66.41,66.27,66.4,26800.0,53.0939,53.1179,53.0059,53.1099,26800.0
2012-11-13 10:10:00,66.4,66.49,66.4,66.48,35000.0,53.1099,53.1819,53.1099,53.1739,35000.0
2012-11-13 10:15:00,66.47,66.68,66.47,66.56,109900.0,53.1659,53.3339,53.1659,53.2379,109900.0
2012-11-13 10:20:00,66.54,66.74,66.54,66.56,26800.0,53.2219,53.3819,53.2219,53.2379,26800.0
2012-11-13 10:25:00,66.53,66.65,66.52,66.56,25500.0,53.2139,53.3099,53.2059,53.2379,25500.0
2012-11-13 10:30:00,66.56,66.56,66.44,66.52,22700.0,53.2379,53.2379,53.1419,53.2059,22700.0
2012-11-13 10:35:00,66.52,66.67,66.52,66.53,22300.0,53.2059,53.3259,53.2059,53.2139,22300.0
2012-11-13 10:40:00,66.54,66.67,66.47,66.48,17500.0,53.2219,53.3259,53.1659,53.1739,17500.0
2012-11-13 10:45:00,66.49,66.57,66.44,66.56,10300.0,53.1819,53.2459,53.1419,53.2379,10300.0
2012-11-13 10:50:00,66.6,66.76,66.53,66.75,36500.0,53.2699,53.3979,53.2139,53.3899,36500.0
2012-11-13 10:55:00,66.76,66.87,66.76,66.86,13700.0,53.3979,53.4858,53.3979,53.4778,13700.0
2012-11-13 11:00:00,66.86,66.97,66.84,66.9,17800.0,53.4778,53.5658,53.4618,53.5098,17800.0
2012-11-13 11:05:00,66.9,67.08,66.89,66.97,46100.0,53.5098,53.6538,53.5018,53.5658,46100.0
2012-11-13 11:10:00,66.98,66.98,66.75,66.78,27000.0,53.5738,53.5738,53.3899,53.4139,27000.0
2012-11-13 11:15:00,66.78,66.83,66.75,66.78,22600.0,53.4139,53.4538,53.3899,53.4139,22600.0
2012-11-13 11:20:00,66.79,66.87,66.79,66.79,13600.0,53.4219,53.4858,53.4219,53.4219,13600.0
2012-11-13 11:25:00,66.79,66.79,66.7,66.7,19000.0,53.4219,53.4219,53.3499,53.3499,19000.0
2012-11-13 11:30:00,66.69,66.78,66.69,66.7,10400.0,53.3419,53.4139,53.3419,53.3499,10400.0
2012-11-13 11:35:00,66.69,66.73,66.62,66.73,15300.0,53.3419,53.3739,53.2859,53.3739,15300.0
2012-11-13 11:40:00,66.73,66.77,66.68,66.72,11500.0,53.3739,53.4059,53.3339,53.3659,11500.0
2012-11-13 11:45:00,66.71,66.76,66.69,66.7,14300.0,53.3579,53.3979,53.3419,53.3499,14300.0
2012-11-13 11:50:00,66.7,66.74,66.63,66.74,16800.0,53.3499,53.3819,53.2939,53.3819,16800.0
2012-11-13 11:55:00,66.75,66.78,66.63,66.65,35200.0,53.3899,53.4139,53.2939,53.3099,35200.0
2012-11-13 12:00:00,66.65,66.69,66.62,66.68,13900.0,53.3099,53.3419,53.2859,53.3339,13900.0
2012-11-13 12:05:00,66.67,66.71,66.6,66.62,47000.0,53.3259,53.3579,53.2699,53.2859,47000.0
2012-11-13 12:10:00,66.61,66.62,66.6,66.6,13100.0,53.2779,53.2859,53.2699,53.2699,13100.0
2012-11-13 12:15:00,66.6,66.63,66.6,66.6,12000.0,53.2699,53.2939,53.2699,53.2699,12000.0
2012-11-13 12:20:00,66.61,66.62,66.6,66.6,17900.0,53.2779,53.2859,53.2699,53.2699,17900.0
2012-11-13 12:25:00,66.6,66.62,66.6,66.61,17300.0,53.2699,53.2859,53.2699,53.2779,17300.0
2012-11-13 12:30:00,66.61,66.62,66.53,66.58,29700.0,53.2779,53.2859,53.2139,53.2539,29700.0
2012-11-13 12:35:00,66.56,66.59,66.54,66.56,35800.0,53.2379,53.2619,53.2219,53.2379,35800.0
2012-11-13 12:40:00,66.56,66.57,66.48,66.49,9500.0,53.2379,53.2459,53.1739,53.1819,9500.0
2012-11-13 12:45:00,66.49,66.53,66.47,66.52,9800.0,53.1819,53.2139,53.1659,53.2059,9800.0
2012-11-13 12:50:00,66.52,66.57,66.49,66.55,8100.0,53.2059,53.2459,53.1819,53.2299,8100.0
2012-11-13 12:55:00,66.56,66.56,66.48,66.52,14200.0,53.2379,53.2379,53.1739,53.2059,14200.0
2012-11-13 13:00:00,66.53,66.53,66.48,66.5,9800.0,53.2139,53.2139,53.1739,53.1899,9800.0
2012-11-13 13:05:00,66.5,66.56,66.5,66.55,7700.0,53.1899,53.2379,53.1899,53.2299,7700.0
2012-11-13 13:10:00,66.56,66.68,66.55,66.65,11700.0,53.2379,53.3339,53.2299,53.3099,11700.0
2012-11-13 13:15:00,66.65,66.73,66.64,66.72,9600.0,53.3099,53.3739,53.3019,53.3659,9600.0
2012-11-13 13:20:00,66.7,66.71,66.62,66.63,5900.0,53.3499,53.3579,53.2859,53.2939,5900.0
2012-11-13 13:25:00,66.64,66.64,66.56,66.59,7100.0,53.3019,53.3019,53.2379,53.2619,7100.0
2012-11-13 13:30:00,66.59,66.64,66.56,66.61,10400.0,53.2619,53.3019,53.2379,53.2779,10400.0
2012-11-13 13:35:00,66.56,66.58,66.54,66.56,19800.0,53.2379,53.2539,53.2219,53.2379,19800.0
2012-11-13 13:40:00,66.56,66.64,66.55,66.64,12500.0,53.2379,53.3019,53.2299,53.3019,12500.0
2012-11-13 13:45:00,66.64,66.65,66.59,66.62,11500.0,53.3019,53.3099,53.2619,53.2859,11500.0
2012-11-13 13:50:00,66.63,66.73,66.6,66.66,21500.0,53.2939,53.3739,53.2699,53.3179,21500.0
2012-11-13 13:55:00,66.68,66.75,66.64,66.71,10800.0,53.3339,53.3899,53.3019,53.3579,10800.0
2012-11-13 14:00:00,66.7,66.75,66.69,66.71,17500.0,53.3499,53.3899,53.3419,53.3579,17500.0
2012-11-13 14:05:00,66.71,66.72,66.66,66.7,15700.0,53.3579,53.3659,53.3179,53.3499,15700.0
2012-11-13 14:10:00,66.69,66.7,66.58,66.58,16700.0,53.3419,53.3499,53.2539,53.2539,16700.0
2012-11-13 14:15:00,66.56,66.61,66.55,66.58,10500.0,53.2379,53.2779,53.2299,53.2539,10500.0
2012-11-13 14:20:00,66.57,66.59,66.55,66.56,18900.0,53.2459,53.2619,53.2299,53.2379,18900.0
2012-11-13 14:25:00,66.55,66.58,66.55,66.57,21600.0,53.2299,53.2539,53.2299,53.2459,21600.0
2012-11-13 14:30:00,66.57,66.58,66.48,66.58,24000.0,53.2459,53.2539,53.1739,53.2539,24000.0
2012-11-13 14:35:00,66.58,66.58,66.46,66.51,20100.0,53.2539,53.2539,53.1579,53.1979,20100.0
2012-11-13 14:40:00,66.51,66.58,66.5,66.56,20800.0,53.1979,53.2539,53.1899,53.2379,20800.0
2012-11-13 14:45:00,66.55,66.57,66.48,66.52,25000.0,53.2299,53.2459,53.1739,53.2059,25000.0
2012-11-13 14:50:00,66.52,66.6,66.51,66.58,18400.0,53.2059,53.2699,53.1979,53.2539,18400.0
2012-11-13 14:55:00,66.57,66.62,66.55,66.55,13300.0,53.2459,53.2859,53.2299,53.2299,13300.0
2012-11-13 15:00:00,66.55,66.63,66.55,66.6,33200.0,53.2299,53.2939,53.2299,53.2699,33200.0
2012-11-13 15:05:00,66.6,66.62,66.52,66.52,49500.0,53.2699,53.2859,53.2059,53.2059,49500.0
2012-11-13 15:10:00,66.53,66.54,66.46,66.5,28400.0,53.2139,53.2219,53.1579,53.1899,28400.0
2012-11-13 15:15:00,66.5,66.53,66.44,66.49,34800.0,53.1899,53.2139,53.1419,53.1819,34800.0
2012-11-13 15:20:00,66.49,66.51,66.41,66.45,85000.0,53.1819,53.1979,53.1179,53.1499,85000.0
2012-11-13 15:25:00,66.45,66.5,66.41,66.42,52100.0,53.1499,53.1899,53.1179,53.1259,52100.0
2012-11-13 15:30:00,66.41,66.48,66.38,66.44,39100.0,53.1179,53.1739,53.0939,53.1419,39100.0
2012-11-13 15:35:00,66.43,66.45,66.39,66.42,31800.0,53.1339,53.1499,53.1019,53.1259,31800.0
2012-11-13 15:40:00,66.42,66.42,66.32,66.34,65500.0,53.1259,53.1259,53.0459,53.0619,65500.0
2012-11-13 15:45:00,66.33,66.39,66.31,66.39,41100.0,53.0539,53.1019,53.0379,53.1019,41100.0
2012-11-13 15:50:00,66.37,66.39,66.33,66.36,80800.0,53.0859,53.1019,53.0539,53.0779,80800.0
2012-11-13 15:55:00,66.35,66.36,66.24,66.27,142800.0,53.0699,53.0779,52.9819,53.0059,142800.0
2012-11-14 09:30:00,66.42,66.51,66.16,66.43,47900.0,53.1259,53.1979,52.9179,53.1339,47900.0
2012-11-14 09:35:00,66.39,66.43,66.05,66.07,16700.0,53.1019,53.1339,52.83,52.846,16700.0
2012-11-14 09:40:00,66.09,66.11,66.01,66.02,18000.0,52.862,52.878,52.798,52.806,18000.0
2012-11-14 09:45:00,66.02,66.14,66.02,66.1,31400.0,52.806,52.902,52.806,52.87,31400.0
2012-11-14 09:50:00,66.11,66.12,66.02,66.07,18400.0,52.878,52.886,52.806,52.846,18400.0
2012-11-14 09:55:00,66.07,66.07,65.91,66.02,19200.0,52.846,52.846,52.718,52.806,19200.0
2012-11-14 10:00:00,66.0,66.08,65.98,66.03,15700.0,52.79,52.854,52.774,52.814,15700.0
2012-11-14 10:05:00,66.03,66.12,65.96,66.06,13400.0,52.814,52.886,52.758,52.838,13400.0
2012-11-14 10:10:00,66.08,66.1,65.9,66.0,21700.0,52.854,52.87,52.71,52.79,21700.0
2012-11-14 10:15:00,66.01,66.03,65.84,65.95,32300.0,52.798,52.814,52.662,52.75,32300.0
2012-11-14 10:20:00,65.95,65.98,65.8,65.81,26300.0,52.75,52.774,52.63,52.638,26300.0
2012-11-14 10:25:00,65.81,65.83,65.73,65.73,61400.0,52.638,52.654,52.574,52.574,61400.0
2012-11-14 10:30:00,65.72,65.76,65.65,65.65,38800.0,52.566,52.598,52.51,52.51,38800.0
2012-11-14 10:35:00,65.67,65.7,65.54,65.59,37900.0,52.526,52.55,52.422,52.462,37900.0
2012-11-14 10:40:00,65.61,65.65,65.53,65.65,26900.0,52.478,52.51,52.414,52.51,26900.0
2012-11-14 10:45:00,65.66,65.69,65.58,65.66,26400.0,52.518,52.542,52.454,52.518,26400.0
2012-11-14 10:50:00,65.66,65.69,65.57,65.6,42200.0,52.518,52.542,52.446,52.47,42200.0
2012-11-14 10:55:00,65.61,65.62,65.53,65.58,28100.0,52.478,52.486,52.414,52.454,28100.0
2012-11-14 11:00:00,65.58,65.59,65.39,65.42,33100.0,52.454,52.462,52.3021,52.3261,33100.0
2012-11-14 11:05:00,65.45,65.69,65.41,65.69,27500.0,52.3501,52.542,52.3181,52.542,27500.0
2012-11-14 11:10:00,65.68,65.7,65.64,65.69,11600.0,52.534,52.55,52.502,52.542,11600.0
2012-11-14 11:15:00,65.69,65.7,65.67,65.7,17700.0,52.542,52.55,52.526,52.55,17700.0
2012-11-14 11:20:00,65.69,65.7,65.61,65.67,35700.0,52.542,52.55,52.478,52.526,35700.0
2012-11-14 11:25:00,65.67,65.7,65.62,65.62,29400.0,52.526,52.55,52.486,52.486,29400.0
2012-11-14 11:30:00,65.63,65.63,65.54,65.55,15300.0,52.494,52.494,52.422,52.43,15300.0
2012-11-14 11:35:00,65.54,65.54,65.49,65.5,20800.0,52.422,52.422,52.3821,52.39,20800.0
2012-11-14 11:40:00,65.51,65.67,65.5,65.67,34800.0,52.398,52.526,52.39,52.526,34800.0
2012-11-14 11:45:00,65.69,65.84,65.69,65.84,42800.0,52.542,52.662,52.542,52.662,42800.0
2012-11-14 11:50:00,65.82,65.84,65.77,65.83,25000.0,52.646,52.662,52.606,52.654,25000.0
2012-11-14 11:55:00,65.82,65.93,65.82,65.92,19900.0,52.646,52.734,52.646,52.726,19900.0
2012-11-14 12:00:00,65.93,65.95,65.89,65.95,21200.0,52.734,52.75,52.702,52.75,21200.0
2012-11-14 12:05:00,65.94,65.95,65.88,65.9,14400.0,52.742,52.75,52.694,52.71,14400.0
2012-11-14 12:10:00,65.88,65.92,65.77,65.77,38800.0,52.694,52.726,52.606,52.606,38800.0
2012-11-14 12:15:00,65.77,65.77,65.67,65.68,29700.0,52.606,52.606,52.526,52.534,29700.0
2012-11-14 12:20:00,65.68,65.7,65.64,65.68,17200.0,52.534,52.55,52.502,52.534,17200.0
2012-11-14 12:25:00,65.69,65.8,65.69,65.8,21700.0,52.542,52.63,52.542,52.63,21700.0
2012-11-14 12:30:00,65.79,65.83,65.77,65.79,10000.0,52.622,52.654,52.606,52.622,10000.0
2012-11-14 12:35:00,65.77,65.81,65.67,65.68,37400.0,52.606,52.638,52.526,52.534,37400.0
2012-11-14 12:40:00,65.68,65.77,65.67,65.71,23300.0,52.534,52.606,52.526,52.558,23300.0
2012-11-14 12:45:00,65.71,65.75,65.67,65.69,28600.0,52.558,52.59,52.526,52.542,28600.0
2012-11-14 12:50:00,65.69,65.92,65.66,65.91,57300.0,52.542,52.726,52.518,52.718,57300.0
2012-11-14 12:55:00,65.91,65.95,65.79,65.79,39200.0,52.718,52.75,52.622,52.622,39200.0
2012-11-14 13:00:00,65.78,65.8,65.75,65.79,10700.0,52.614,52.63,52.59,52.622,10700.0
2012-11-14 13:05:00,65.79,65.79,65.71,65.74,11100.0,52.622,52.622,52.558,52.582,11100.0
2012-11-14 13:10:00,65.74,65.8,65.69,65.75,20800.0,52.582,52.63,52.542,52.59,20800.0
2012-11-14 13:15:00,65.75,65.82,65.75,65.8,19200.0,52.59,52.646,52.59,52.63,19200.0
2012-11-14 13:20:00,65.81,65.9,65.77,65.89,22700.0,52.638,52.71,52.606,52.702,22700.0
2012-11-14 13:25:00,65.88,65.91,65.81,65.81,11600.0,52.694,52.718,52.638,52.638,11600.0
2012-11-14 13:30:00,65.8,65.81,65.74,65.75,8500.0,52.63,52.638,52.582,52.59,8500.0
2012-11-14 13:35:00,65.76,65.94,65.76,65.83,13000.0,52.598,52.742,52.598,52.654,13000.0
2012-11-14 13:40:00,65.83,65.89,65.74,65.75,10900.0,52.654,52.702,52.582,52.59,10900.0
2012-11-14 13:45:00,65.76,65.79,65.7,65.77,11600.0,52.598,52.622,52.55,52.606,11600.0
2012-11-14 13:50:00,65.78,65.82,65.76,65.8,18000.0,52.614,52.646,52.598,52.63,18000.0
2012-11-14 13:55:00,65.82,65.91,65.82,65.87,16700.0,52.646,52.718,52.646,52.686,16700.0
2012-11-14 14:00:00,65.87,65.96,65.85,65.87,21700.0,52.686,52.758,52.67,52.686,21700.0
2012-11-14 14:05:00,65.89,65.95,65.82,65.89,31300.0,52.702,52.75,52.646,52.702,31300.0
2012-11-14 14:10:00,65.89,65.89,65.72,65.75,38700.0,52.702,52.702,52.566,52.59,38700.0
2012-11-14 14:15:00,65.76,65.76,65.58,65.6,40300.0,52.598,52.598,52.454,52.47,40300.0
2012-11-14 14:20:00,65.61,65.64,65.51,65.52,47200.0,52.478,52.502,52.398,52.406,47200.0
2012-11-14 14:25:00,65.52,65.64,65.51,65.6,22400.0,52.406,52.502,52.398,52.47,22400.0
2012-11-14 14:30:00,65.6,65.6,65.44,65.45,38300.0,52.47,52.47,52.3421,52.3501,38300.0
2012-11-14 14:35:00,65.44,65.52,65.4,65.47,25400.0,52.3421,52.406,52.3101,52.3661,25400.0
2012-11-14 14:40:00,65.47,65.48,65.35,65.43,31800.0,52.3661,52.3741,52.2701,52.3341,31800.0
2012-11-14 14:45:00,65.43,65.55,65.43,65.51,9700.0,52.3341,52.43,52.3341,52.398,9700.0
2012-11-14 14:50:00,65.51,65.57,65.5,65.5,15600.0,52.398,52.446,52.39,52.39,15600.0
2012-11-14 14:55:00,65.51,65.52,65.43,65.47,17200.0,52.398,52.406,52.3341,52.3661,17200.0
2012-11-14 15:00:00,65.46,65.49,65.35,65.36,22200.0,52.3581,52.3821,52.2701,52.2781,22200.0
2012-11-14 15:05:00,65.36,65.42,65.16,65.22,49400.0,52.2781,52.3261,52.1181,52.1661,49400.0
2012-11-14 15:10:00,65.23,65.34,65.2,65.31,31600.0,52.1741,52.2621,52.1501,52.2381,31600.0
2012-11-14 15:15:00,65.3,65.31,65.17,65.19,31200.0,52.2301,52.2381,52.1261,52.1421,31200.0
2012-11-14 15:20:00,65.19,65.24,65.12,65.17,36400.0,52.1421,52.1821,52.0861,52.1261,36400.0
2012-11-14 15:25:00,65.16,65.33,65.16,65.3,35200.0,52.1181,52.2541,52.1181,52.2301,35200.0
2012-11-14 15:30:00,65.3,65.32,65.22,65.25,59200.0,52.2301,52.2461,52.1661,52.1901,59200.0
2012-11-14 15:35:00,65.26,65.34,65.19,65.19,71800.0,52.1981,52.2621,52.1421,52.1421,71800.0
2012-11-14 15:40:00,65.19,65.21,65.07,65.16,52300.0,52.1421,52.1581,52.0461,52.1181,52300.0
2012-11-14 15:45:00,65.16,65.17,65.06,65.11,70000.0,52.1181,52.1261,52.0381,52.0781,70000.0
2012-11-14 15:50:00,65.1,65.13,64.89,64.91,152300.0,52.0701,52.0941,51.9021,51.9181,152300.0
2012-11-14 15:55:00,64.9,65.09,64.89,65.07,238100.0,51.9101,52.0621,51.9021,52.0461,238100.0
2012-11-15 09:30:00,65.03,65.34,64.82,65.29,98500.0,52.0141,52.2621,51.8462,52.2221,98500.0
2012-11-15 09:35:00,65.32,65.59,65.26,65.57,28900.0,52.2461,52.462,52.1981,52.446,28900.0
2012-11-15 09:40:00,65.57,65.62,65.16,65.27,98100.0,52.446,52.486,52.1181,52.2061,98100.0
2012-11-15 09:45:00,65.27,65.27,65.04,65.05,28100.0,52.2061,52.2061,52.0221,52.0301,28100.0
2012-11-15 09:50:00,65.04,65.1,64.95,64.97,52000.0,52.0221,52.0701,51.9501,51.9661,52000.0
2012-11-15 09:55:00,64.98,65.13,64.81,64.94,39900.0,51.9741,52.0941,51.8382,51.9421,39900.0
2012-11-15 10:00:00,64.92,65.05,64.71,65.03,38700.0,51.9261,52.0301,51.7582,52.0141,38700.0
2012-11-15 10:05:00,65.05,65.18,65.01,65.11,39600.0,52.0301,52.1341,51.9981,52.0781,39600.0
2012-11-15 10:10:00,65.11,65.15,65.03,65.07,66800.0,52.0781,52.1101,52.0141,52.0461,66800.0
2012-11-15 10:15:00,65.06,65.17,65.03,65.15,40100.0,52.0381,52.1261,52.0141,52.1101,40100.0
2012-11-15 10:20:00,65.12,65.14,64.94,64.96,46000.0,52.0861,52.1021,51.9421,51.9581,46000.0
2012-11-15 10:25:00,64.95,64.95,64.78,64.83,42500.0,51.9501,51.9501,51.8142,51.8542,42500.0
2012-11-15 10:30:00,64.83,64.96,64.83,64.87,29100.0,51.8542,51.9581,51.8542,51.8861,29100.0
2012-11-15 10:35:00,64.88,64.94,64.84,64.94,24300.0,51.8941,51.9421,51.8621,51.9421,24300.0
2012-11-15 10:40:00,64.95,64.99,64.88,64.9,16300.0,51.9501,51.9821,51.8941,51.9101,16300.0
2012-11-15 10:45:00,64.88,64.91,64.8,64.8,24100.0,51.8941,51.9181,51.8302,51.8302,24100.0
2012-11-15 10:50:00,64.82,64.89,64.78,64.78,38000.0,51.8462,51.9021,51.8142,51.8142,38000.0
2012-11-15 10:55:00,64.79,64.8,64.69,64.72,36100.0,51.8222,51.8302,51.7422,51.7662,36100.0
2012-11-15 11:00:00,64.7,64.79,64.63,64.79,50300.0,51.7502,51.8222,51.6942,51.8222,50300.0
2012-11-15 11:05:00,64.79,64.79,64.68,64.72,26900.0,51.8222,51.8222,51.7342,51.7662,26900.0
2012-11-15 11:10:00,64.74,64.8,64.73,64.74,18600.0,51.7822,51.8302,51.7742,51.7822,18600.0
2012-11-15 11:15:00,64.75,64.78,64.61,64.61,18300.0,51.7902,51.8142,51.6782,51.6782,18300.0
2012-11-15 11:20:00,64.61,64.75,64.61,64.73,24700.0,51.6782,51.7902,51.6782,51.7742,24700.0
2012-11-15 11:25:00,64.72,64.73,64.66,64.68,26600.0,51.7662,51.7742,51.7182,51.7342,26600.0
2012-11-15 11:30:00,64.69,64.8,64.66,64.75,22000.0,51.7422,51.8302,51.7182,51.7902,22000.0
2012-11-15 11:35:00,64.76,64.76,64.71,64.76,18000.0,51.7982,51.7982,51.7582,51.7982,18000.0
2012-11-15 11:40:00,64.78,64.8,64.67,64.71,10500.0,51.8142,51.8302,51.7262,51.7582,10500.0
2012-11-15 11:45:00,64.7,64.7,64.52,64.59,45800.0,51.7502,51.7502,51.6062,51.6622,45800.0
2012-11-15 11:50:00,64.59,64.63,64.56,64.61,32300.0,51.6622,51.6942,51.6382,51.6782,32300.0
2012-11-15 11:55:00,64.61,64.64,64.57,64.59,25900.0,51.6782,51.7022,51.6462,51.6622,25900.0
2012-11-15 12:00:00,64.6,64.64,64.58,64.6,32300.0,51.6702,51.7022,51.6542,51.6702,32300.0
2012-11-15 12:05:00,64.6,64.64,64.58,64.6,27800.0,51.6702,51.7022,51.6542,51.6702,27800.0
2012-11-15 12:10:00,64.58,64.6,64.55,64.55,17200.0,51.6542,51.6702,51.6302,51.6302,17200.0
2012-11-15 12:15:00,64.53,64.62,64.51,64.58,33100.0,51.6142,51.6862,51.5982,51.6542,33100.0
2012-11-15 12:20:00,64.58,64.58,64.51,64.54,19100.0,51.6542,51.6542,51.5982,51.6222,19100.0
2012-11-15 12:25:00,64.54,64.54,64.41,64.51,63500.0,51.6222,51.6222,51.5182,51.5982,63500.0
2012-11-15 12:30:00,64.5,64.52,64.46,64.52,19200.0,51.5902,51.6062,51.5582,51.6062,19200.0
2012-11-15 12:35:00,64.52,64.62,64.52,64.62,44500.0,51.6062,51.6862,51.6062,51.6862,44500.0
2012-11-15 12:40:00,64.6,64.61,64.5,64.52,42200.0,51.6702,51.6782,51.5902,51.6062,42200.0
2012-11-15 12:45:00,64.52,64.53,64.44,64.51,25700.0,51.6062,51.6142,51.5422,51.5982,25700.0
2012-11-15 12:50:00,64.49,64.5,64.42,64.44,12300.0,51.5822,51.5902,51.5262,51.5422,12300.0
2012-11-15 12:55:00,64.44,64.45,64.39,64.44,15100.0,51.5422,51.5502,51.5022,51.5422,15100.0
2012-11-15 13:00:00,64.43,64.5,64.4,64.4,26300.0,51.5342,51.5902,51.5102,51.5102,26300.0
2012-11-15 13:05:00,64.41,64.53,64.4,64.52,34900.0,51.5182,51.6142,51.5102,51.6062,34900.0
2012-11-15 13:10:00,64.53,64.6,64.5,64.54,23600.0,51.6142,51.6702,51.5902,51.6222,23600.0
2012-11-15 13:15:00,64.53,64.54,64.43,64.45,26400.0,51.6142,51.6222,51.5342,51.5502,26400.0
2012-11-15 13:20:00,64.45,64.54,64.45,64.53,25500.0,51.5502,51.6222,51.5502,51.6142,25500.0
2012-11-15 13:25:00,64.53,64.55,64.47,64.52,35300.0,51.6142,51.6302,51.5662,51.6062,35300.0
2012-11-15 13:30:00,64.52,64.53,64.34,64.37,106200.0,51.6062,51.6142,51.4622,51.4862,106200.0
2012-11-15 13:35:00,64.37,64.51,64.37,64.49,47300.0,51.4862,51.5982,51.4862,51.5822,47300.0
2012-11-15 13:40:00,64.5,64.52,64.45,64.46,25200.0,51.5902,51.6062,51.5502,51.5582,25200.0
2012-11-15 13:45:00,64.46,64.5,64.42,64.43,33700.0,51.5582,51.5902,51.5262,51.5342,33700.0
2012-11-15 13:50:00,64.42,64.61,64.42,64.57,39200.0,51.5262,51.6782,51.5262,51.6462,39200.0
2012-11-15 13:55:00,64.56,64.58,64.42,64.43,27500.0,51.6382,51.6542,51.5262,51.5342,27500.0
2012-11-15 14:00:00,64.44,64.51,64.43,64.46,33200.0,51.5422,51.5982,51.5342,51.5582,33200.0
2012-11-15 14:05:00,64.47,64.51,64.35,64.35,57600.0,51.5662,51.5982,51.4702,51.4702,57600.0
2012-11-15 14:10:00,64.36,64.46,64.34,64.42,25400.0,51.4782,51.5582,51.4622,51.5262,25400.0
2012-11-15 14:15:00,64.42,64.42,64.35,64.39,19400.0,51.5262,51.5262,51.4702,51.5022,19400.0
2012-11-15 14:20:00,64.4,64.4,64.33,64.38,29900.0,51.5102,51.5102,51.4542,51.4942,29900.0
2012-11-15 14:25:00,64.38,64.43,64.3,64.43,28700.0,51.4942,51.5342,51.4302,51.5342,28700.0
2012-11-15 14:30:00,64.43,64.44,64.31,64.36,26200.0,51.5342,51.5422,51.4382,51.4782,26200.0
2012-11-15 14:35:00,64.36,64.4,64.35,64.38,21900.0,51.4782,51.5102,51.4702,51.4942,21900.0
2012-11-15 14:40:00,64.39,64.48,64.39,64.43,21400.0,51.5022,51.5742,51.5022,51.5342,21400.0
2012-11-15 14:45:00,64.44,64.52,64.44,64.5,79000.0,51.5422,51.6062,51.5422,51.5902,79000.0
2012-11-15 14:50:00,64.49,64.51,64.44,64.49,128700.0,51.5822,51.5982,51.5422,51.5822,128700.0
2012-11-15 14:55:00,64.49,64.54,64.48,64.48,38300.0,51.5822,51.6222,51.5742,51.5742,38300.0
2012-11-15 15:00:00,64.48,64.53,64.43,64.46,94500.0,51.5742,51.6142,51.5342,51.5582,94500.0
2012-11-15 15:05:00,64.45,64.51,64.4,64.5,63900.0,51.5502,51.5982,51.5102,51.5902,63900.0
2012-11-15 15:10:00,64.51,64.52,64.42,64.42,78400.0,51.5982,51.6062,51.5262,51.5262,78400.0
2012-11-15 15:15:00,64.42,64.48,64.41,64.45,44000.0,51.5262,51.5742,51.5182,51.5502,44000.0
2012-11-15 15:20:00,64.45,64.5,64.43,64.45,42800.0,51.5502,51.5902,51.5342,51.5502,42800.0
2012-11-15 15:25:00,64.44,64.49,64.31,64.32,61500.0,51.5422,51.5822,51.4382,51.4462,61500.0
2012-11-15 15:30:00,64.32,64.41,64.3,64.39,55600.0,51.4462,51.5182,51.4302,51.5022,55600.0
2012-11-15 15:35:00,64.39,64.53,64.37,64.53,78000.0,51.5022,51.6142,51.4862,51.6142,78000.0
2012-11-15 15:40:00,64.52,64.68,64.52,64.64,88500.0,51.6062,51.7342,51.6062,51.7022,88500.0
2012-11-15 15:45:00,64.66,64.68,64.53,64.59,137300.0,51.7182,51.7342,51.6142,51.6622,137300.0
2012-11-15 15:50:00,64.59,64.59,64.47,64.49,144500.0,51.6622,51.6622,51.5662,51.5822,144500.0
2012-11-15 15:55:00,64.49,64.67,64.49,64.56,214800.0,51.5822,51.7262,51.5822,51.6382,214800.0
2012-11-16 09:30:00,64.62,64.88,64.46,64.57,393400.0,51.6862,51.8941,51.5582,51.6462,393400.0
2012-11-16 09:35:00,64.59,64.93,64.59,64.93,25200.0,51.6622,51.9341,51.6622,51.9341,25200.0
2012-11-16 09:40:00,64.95,64.97,64.76,64.82,20900.0,51.9501,51.9661,51.7982,51.8462,20900.0
2012-11-16 09:45:00,64.83,65.02,64.73,65.02,46200.0,51.8542,52.0061,51.7742,52.0061,46200.0
2012-11-16 09:50:00,64.99,65.03,64.93,64.95,24600.0,51.9821,52.0141,51.9341,51.9501,24600.0
2012-11-16 09:55:00,64.95,65.13,64.85,65.06,52800.0,51.9501,52.0941,51.8701,52.0381,52800.0
2012-11-16 10:00:00,65.02,65.1,64.83,64.86,30000.0,52.0061,52.0701,51.8542,51.8781,30000.0
2012-11-16 10:05:00,64.86,64.95,64.76,64.95,21500.0,51.8781,51.9501,51.7982,51.9501,21500.0
2012-11-16 10:10:00,64.95,65.05,64.89,65.05,36800.0,51.9501,52.0301,51.9021,52.0301,36800.0
2012-11-16 10:15:00,65.05,65.28,65.02,65.22,42100.0,52.0301,52.2141,52.0061,52.1661,42100.0
2012-11-16 10:20:00,65.22,65.35,65.13,65.3,51300.0,52.1661,52.2701,52.0941,52.2301,51300.0
2012-11-16 10:25:00,65.29,65.37,65.26,65.3,20800.0,52.2221,52.2861,52.1981,52.2301,20800.0
2012-11-16 10:30:00,65.32,65.41,65.23,65.25,37500.0,52.2461,52.3181,52.1741,52.1901,37500.0
2012-11-16 10:35:00,65.26,65.47,65.26,65.43,31800.0,52.1981,52.3661,52.1981,52.3341,31800.0
2012-11-16 10:40:00,65.44,65.46,65.36,65.37,19700.0,52.3421,52.3581,52.2781,52.2861,19700.0
2012-11-16 10:45:00,65.37,65.38,65.27,65.31,17300.0,52.2861,52.2941,52.2061,52.2381,17300.0
2012-11-16 10:50:00,65.32,65.42,65.31,65.42,17100.0,52.2461,52.3261,52.2381,52.3261,17100.0
2012-11-16 10:55:00,65.41,65.51,65.39,65.44,18100.0,52.3181,52.398,52.3021,52.3421,18100.0
2012-11-16 11:00:00,65.44,65.47,65.42,65.47,16900.0,52.3421,52.3661,52.3261,52.3661,16900.0
2012-11-16 11:05:00,65.46,65.48,65.36,65.4,23800.0,52.3581,52.3741,52.2781,52.3101,23800.0
2012-11-16 11:10:00,65.4,65.4,65.27,65.29,38800.0,52.3101,52.3101,52.2061,52.2221,38800.0
2012-11-16 11:15:00,65.29,65.33,65.26,65.3,29600.0,52.2221,52.2541,52.1981,52.2301,29600.0
2012-11-16 11:20:00,65.3,65.32,65.25,65.26,17800.0,52.2301,52.2461,52.1901,52.1981,17800.0
2012-11-16 11:25:00,65.26,65.28,65.11,65.14,22100.0,52.1981,52.2141,52.0781,52.1021,22100.0
2012-11-16 11:30:00,65.13,65.21,65.11,65.21,15600.0,52.0941,52.1581,52.0781,52.1581,15600.0
2012-11-16 11:35:00,65.21,65.31,65.21,65.31,17400.0,52.1581,52.2381,52.1581,52.2381,17400.0
2012-11-16 11:40:00,65.31,65.85,65.29,65.62,60700.0,52.2381,52.67,52.2221,52.486,60700.0
2012-11-16 11:45:00,65.63,65.9,65.5,65.8,61100.0,52.494,52.71,52.39,52.63,61100.0
2012-11-16 11:50:00,65.79,65.96,65.75,65.75,40800.0,52.622,52.758,52.59,52.59,40800.0
2012-11-16 11:55:00,65.75,65.98,65.73,65.98,37600.0,52.59,52.774,52.574,52.774,37600.0
2012-11-16 12:00:00,65.99,66.08,65.87,65.94,45100.0,52.782,52.854,52.686,52.742,45100.0
2012-11-16 12:05:00,65.91,65.91,65.77,65.91,24800.0,52.718,52.718,52.606,52.718,24800.0
2012-11-16 12:10:00,65.9,66.08,65.87,65.92,37200.0,52.71,52.854,52.686,52.726,37200.0
2012-11-16 12:15:00,65.92,66.12,65.92,66.06,26200.0,52.726,52.886,52.726,52.838,26200.0
2012-11-16 12:20:00,66.08,66.16,66.01,66.15,42300.0,52.854,52.9179,52.798,52.9099,42300.0
2012-11-16 12:25:00,66.15,66.28,66.15,66.25,39000.0,52.9099,53.0139,52.9099,52.9899,39000.0
2012-11-16 12:30:00,66.26,66.38,66.24,66.35,40600.0,52.9979,53.0939,52.9819,53.0699,40600.0
2012-11-16 12:35:00,66.35,66.37,66.16,66.16,39700.0,53.0699,53.0859,52.9179,52.9179,39700.0
2012-11-16 12:40:00,66.14,66.41,66.11,66.4,139900.0,52.902,53.1179,52.878,53.1099,139900.0
2012-11-16 12:45:00,66.4,66.46,66.37,66.41,43300.0,53.1099,53.1579,53.0859,53.1179,43300.0
2012-11-16 12:50:00,66.42,66.48,66.15,66.15,117100.0,53.1259,53.1739,52.9099,52.9099,117100.0
2012-11-16 12:55:00,66.15,66.22,66.11,66.14,30400.0,52.9099,52.9659,52.878,52.902,30400.0
2012-11-16 13:00:00,66.13,66.22,66.12,66.16,19600.0,52.894,52.9659,52.886,52.9179,19600.0
2012-11-16 13:05:00,66.17,66.26,66.15,66.24,17300.0,52.9259,52.9979,52.9099,52.9819,17300.0
2012-11-16 13:10:00,66.25,66.26,66.12,66.13,8900.0,52.9899,52.9979,52.886,52.894,8900.0
2012-11-16 13:15:00,66.14,66.15,66.0,66.0,15000.0,52.902,52.9099,52.79,52.79,15000.0
2012-11-16 13:20:00,66.0,66.12,66.0,66.12,18700.0,52.79,52.886,52.79,52.886,18700.0
2012-11-16 13:25:00,66.12,66.19,66.11,66.18,8800.0,52.886,52.9419,52.878,52.9339,8800.0
2012-11-16 13:30:00,66.19,66.21,66.07,66.07,13500.0,52.9419,52.9579,52.846,52.846,13500.0
2012-11-16 13:35:00,66.07,66.07,66.0,66.03,17100.0,52.846,52.846,52.79,52.814,17100.0
2012-11-16 13:40:00,66.02,66.02,65.96,65.96,26400.0,52.806,52.806,52.758,52.758,26400.0
2012-11-16 13:45:00,65.97,66.0,65.92,65.95,26800.0,52.766,52.79,52.726,52.75,26800.0
2012-11-16 13:50:00,65.93,66.02,65.93,65.99,24200.0,52.734,52.806,52.734,52.782,24200.0
2012-11-16 13:55:00,65.99,66.03,65.96,65.99,19600.0,52.782,52.814,52.758,52.782,19600.0
2012-11-16 14:00:00,65.99,66.03,65.97,65.98,35100.0,52.782,52.814,52.766,52.774,35100.0
2012-11-16 14:05:00,65.99,66.01,65.97,65.99,15800.0,52.782,52.798,52.766,52.782,15800.0
2012-11-16 14:10:00,66.0,66.0,65.9,65.96,33100.0,52.79,52.79,52.71,52.758,33100.0
2012-11-16 14:15:00,65.96,65.99,65.89,65.93,28000.0,52.758,52.782,52.702,52.734,28000.0
2012-11-16 14:20:00,65.94,65.96,65.88,65.9,53500.0,52.742,52.758,52.694,52.71,53500.0
2012-11-16 14:25:00,65.9,65.93,65.85,65.88,33600.0,52.71,52.734,52.67,52.694,33600.0
2012-11-16 14:30:00,65.9,65.94,65.7,65.79,23100.0,52.71,52.742,52.55,52.622,23100.0
2012-11-16 14:35:00,65.8,65.85,65.78,65.85,15700.0,52.63,52.67,52.614,52.67,15700.0
2012-11-16 14:40:00,65.85,65.98,65.85,65.88,17700.0,52.67,52.774,52.67,52.694,17700.0
2012-11-16 14:45:00,65.87,66.02,65.86,65.95,23500.0,52.686,52.806,52.678,52.75,23500.0
2012-11-16 14:50:00,65.95,66.08,65.94,66.07,31900.0,52.75,52.854,52.742,52.846,31900.0
2012-11-16 14:55:00,66.06,66.14,66.0,66.05,28300.0,52.838,52.902,52.79,52.83,28300.0
2012-11-16 15:00:00,66.05,66.05,65.92,65.94,37700.0,52.83,52.83,52.726,52.742,37700.0
2012-11-16 15:05:00,65.94,66.08,65.92,66.03,46300.0,52.742,52.854,52.726,52.814,46300.0
2012-11-16 15:10:00,66.03,66.04,65.95,66.04,40900.0,52.814,52.822,52.75,52.822,40900.0
2012-11-16 15:15:00,66.03,66.13,66.03,66.08,43300.0,52.814,52.894,52.814,52.854,43300.0
2012-11-16 15:20:00,66.08,66.2,66.07,66.2,54600.0,52.854,52.9499,52.846,52.9499,54600.0
2012-11-16 15:25:00,66.21,66.23,66.12,66.2,48400.0,52.9579,52.9739,52.886,52.9499,48400.0
2012-11-16 15:30:00,66.18,66.35,66.17,66.24,58300.0,52.9339,53.0699,52.9259,52.9819,58300.0
2012-11-16 15:35:00,66.24,66.29,66.17,66.26,39500.0,52.9819,53.0219,52.9259,52.9979,39500.0
2012-11-16 15:40:00,66.26,66.4,66.23,66.4,79800.0,52.9979,53.1099,52.9739,53.1099,79800.0
2012-11-16 15:45:00,66.39,66.39,66.12,66.14,64800.0,53.1019,53.1019,52.886,52.902,64800.0
2012-11-16 15:50:00,66.14,66.22,66.13,66.17,63600.0,52.902,52.9659,52.894,52.9259,63600.0
2012-11-16 15:55:00,66.15,66.3,66.13,66.21,107000.0,52.9099,53.0299,52.894,52.9579,107000.0
2012-11-19 09:30:00,66.71,66.9,66.7,66.77,69100.0,53.3579,53.5098,53.3499,53.4059,69100.0
2012-11-19 09:35:00,66.75,67.12,66.75,67.09,46100.0,53.3899,53.6858,53.3899,53.6618,46100.0
2012-11-19 09:40:00,67.12,67.15,66.94,66.94,57200.0,53.6858,53.7098,53.5418,53.5418,57200.0
2012-11-19 09:45:00,66.96,67.01,66.94,67.0,83000.0,53.5578,53.5978,53.5418,53.5898,83000.0
2012-11-19 09:50:00,67.0,67.15,66.95,66.99,38900.0,53.5898,53.7098,53.5498,53.5818,38900.0
2012-11-19 09:55:00,67.0,67.09,66.98,67.07,28900.0,53.5898,53.6618,53.5738,53.6458,28900.0
2012-11-19 10:00:00,67.09,67.11,66.97,66.98,44300.0,53.6618,53.6778,53.5658,53.5738,44300.0
2012-11-19 10:05:00,66.97,67.0,66.93,66.93,37500.0,53.5658,53.5898,53.5338,53.5338,37500.0
2012-11-19 10:10:00,66.94,66.98,66.9,66.9,32000.0,53.5418,53.5738,53.5098,53.5098,32000.0
2012-11-19 10:15:00,66.9,67.04,66.9,67.02,41400.0,53.5098,53.6218,53.5098,53.6058,41400.0
2012-11-19 10:20:00,67.03,67.1,66.93,66.94,51200.0,53.6138,53.6698,53.5338,53.5418,51200.0
2012-11-19 10:25:00,66.94,66.96,66.86,66.91,37600.0,53.5418,53.5578,53.4778,53.5178,37600.0
2012-11-19 10:30:00,66.9,66.94,66.84,66.86,24200.0,53.5098,53.5418,53.4618,53.4778,24200.0
2012-11-19 10:35:00,66.85,66.9,66.82,66.85,19900.0,53.4698,53.5098,53.4458,53.4698,19900.0
2012-11-19 10:40:00,66.84,66.92,66.81,66.86,21000.0,53.4618,53.5258,53.4378,53.4778,21000.0
2012-11-19 10:45:00,66.86,66.92,66.8,66.82,17100.0,53.4778,53.5258,53.4299,53.4458,17100.0
2012-11-19 10:50:00,66.82,66.84,66.74,66.76,13300.0,53.4458,53.4618,53.3819,53.3979,13300.0
2012-11-19 10:55:00,66.75,66.75,66.62,66.63,15100.0,53.3899,53.3899,53.2859,53.2939,15100.0
2012-11-19 11:00:00,66.63,66.72,66.63,66.66,10900.0,53.2939,53.3659,53.2939,53.3179,10900.0
2012-11-19 11:05:00,66.66,66.67,66.46,66.59,94000.0,53.3179,53.3259,53.1579,53.2619,94000.0
2012-11-19 11:10:00,66.6,66.73,66.56,66.72,38600.0,53.2699,53.3739,53.2379,53.3659,38600.0
2012-11-19 11:15:00,66.73,66.85,66.73,66.82,28700.0,53.3739,53.4698,53.3739,53.4458,28700.0
2012-11-19 11:20:00,66.8,66.91,66.8,66.91,21800.0,53.4299,53.5178,53.4299,53.5178,21800.0
2012-11-19 11:25:00,66.92,67.06,66.91,67.06,27400.0,53.5258,53.6378,53.5178,53.6378,27400.0
2012-11-19 11:30:00,67.06,67.09,66.92,66.95,22200.0,53.6378,53.6618,53.5258,53.5498,22200.0
2012-11-19 11:35:00,66.95,66.96,66.83,66.84,30700.0,53.5498,53.5578,53.4538,53.4618,30700.0
2012-11-19 11:40:00,66.83,66.83,66.72,66.73,18700.0,53.4538,53.4538,53.3659,53.3739,18700.0
2012-11-19 11:45:00,66.74,66.75,66.69,66.7,17300.0,53.3819,53.3899,53.3419,53.3499,17300.0
2012-11-19 11:50:00,66.72,66.73,66.64,66.67,20800.0,53.3659,53.3739,53.3019,53.3259,20800.0
2012-11-19 11:55:00,66.67,66.72,66.64,66.69,15500.0,53.3259,53.3659,53.3019,53.3419,15500.0
2012-11-19 12:00:00,66.7,66.84,66.7,66.84,13600.0,53.3499,53.4618,53.3499,53.4618,13600.0
2012-11-19 12:05:00,66.85,66.89,66.83,66.85,8800.0,53.4698,53.5018,53.4538,53.4698,8800.0
2012-11-19 12:10:00,66.85,66.87,66.83,66.84,10200.0,53.4698,53.4858,53.4538,53.4618,10200.0
2012-11-19 12:15:00,66.84,66.84,66.79,66.81,10800.0,53.4618,53.4618,53.4219,53.4378,10800.0
2012-11-19 12:20:00,66.82,66.88,66.79,66.87,9000.0,53.4458,53.4938,53.4219,53.4858,9000.0
2012-11-19 12:25:00,66.87,66.88,66.82,66.84,17800.0,53.4858,53.4938,53.4458,53.4618,17800.0
2012-11-19 12:30:00,66.83,66.88,66.82,66.87,30400.0,53.4538,53.4938,53.4458,53.4858,30400.0
2012-11-19 12:35:00,66.87,66.88,66.82,66.82,12100.0,53.4858,53.4938,53.4458,53.4458,12100.0
2012-11-19 12:40:00,66.83,66.83,66.75,66.76,14400.0,53.4538,53.4538,53.3899,53.3979,14400.0
2012-11-19 12:45:00,66.75,66.79,66.71,66.78,17200.0,53.3899,53.4219,53.3579,53.4139,17200.0
2012-11-19 12:50:00,66.78,66.81,66.75,66.81,10900.0,53.4139,53.4378,53.3899,53.4378,10900.0
2012-11-19 12:55:00,66.81,66.84,66.78,66.82,9200.0,53.4378,53.4618,53.4139,53.4458,9200.0
2012-11-19 13:00:00,66.81,66.83,66.79,66.83,7100.0,53.4378,53.4538,53.4219,53.4538,7100.0
2012-11-19 13:05:00,66.84,66.86,66.76,66.76,7000.0,53.4618,53.4778,53.3979,53.3979,7000.0
2012-11-19 13:10:00,66.74,66.76,66.67,66.67,10400.0,53.3819,53.3979,53.3259,53.3259,10400.0
2012-11-19 13:15:00,66.66,66.67,66.65,66.66,11600.0,53.3179,53.3259,53.3099,53.3179,11600.0
2012-11-19 13:20:00,66.66,66.72,66.65,66.71,8800.0,53.3179,53.3659,53.3099,53.3579,8800.0
2012-11-19 13:25:00,66.71,66.74,66.71,66.72,5600.0,53.3579,53.3819,53.3579,53.3659,5600.0
2012-11-19 13:30:00,66.73,66.81,66.73,66.81,14500.0,53.3739,53.4378,53.3739,53.4378,14500.0
2012-11-19 13:35:00,66.8,66.8,66.73,66.75,10400.0,53.4299,53.4299,53.3739,53.3899,10400.0
2012-11-19 13:40:00,66.73,66.76,66.69,66.69,6000.0,53.3739,53.3979,53.3419,53.3419,6000.0
2012-11-19 13:45:00,66.69,66.72,66.69,66.72,8200.0,53.3419,53.3659,53.3419,53.3659,8200.0
2012-11-19 13:50:00,66.71,66.76,66.7,66.76,3700.0,53.3579,53.3979,53.3499,53.3979,3700.0
2012-11-19 13:55:00,66.77,66.8,66.74,66.75,8200.0,53.4059,53.4299,53.3819,53.3899,8200.0
2012-11-19 14:00:00,66.74,66.83,66.74,66.8,39700.0,53.3819,53.4538,53.3819,53.4299,39700.0
2012-11-19 14:05:00,66.81,66.83,66.79,66.8,14800.0,53.4378,53.4538,53.4219,53.4299,14800.0
2012-11-19 14:10:00,66.78,66.81,66.76,66.81,12300.0,53.4139,53.4378,53.3979,53.4378,12300.0
2012-11-19 14:15:00,66.8,66.9,66.79,66.88,16600.0,53.4299,53.5098,53.4219,53.4938,16600.0
2012-11-19 14:20:00,66.86,66.87,66.83,66.86,5200.0,53.4778,53.4858,53.4538,53.4778,5200.0
2012-11-19 14:25:00,66.87,66.87,66.82,66.82,7600.0,53.4858,53.4858,53.4458,53.4458,7600.0
2012-11-19 14:30:00,66.82,66.84,66.81,66.84,10000.0,53.4458,53.4618,53.4378,53.4618,10000.0
2012-11-19 14:35:00,66.83,66.83,66.78,66.78,14600.0,53.4538,53.4538,53.4139,53.4139,14600.0
2012-11-19 14:40:00,66.79,66.88,66.78,66.88,15400.0,53.4219,53.4938,53.4139,53.4938,15400.0
2012-11-19 14:45:00,66.86,66.93,66.84,66.92,16800.0,53.4778,53.5338,53.4618,53.5258,16800.0
2012-11-19 14:50:00,66.93,66.95,66.83,66.85,18600.0,53.5338,53.5498,53.4538,53.4698,18600.0
2012-11-19 14:55:00,66.83,66.88,66.77,66.86,22900.0,53.4538,53.4938,53.4059,53.4778,22900.0
2012-11-19 15:00:00,66.86,66.86,66.76,66.77,16200.0,53.4778,53.4778,53.3979,53.4059,16200.0
2012-11-19 15:05:00,66.77,66.8,66.76,66.77,9500.0,53.4059,53.4299,53.3979,53.4059,9500.0
2012-11-19 15:10:00,66.77,66.86,66.77,66.81,28600.0,53.4059,53.4778,53.4059,53.4378,28600.0
2012-11-19 15:15:00,66.82,66.86,66.82,66.84,12400.0,53.4458,53.4778,53.4458,53.4618,12400.0
2012-11-19 15:20:00,66.85,66.86,66.82,66.85,29800.0,53.4698,53.4778,53.4458,53.4698,29800.0
2012-11-19 15:25:00,66.85,66.85,66.78,66.78,13300.0,53.4698,53.4698,53.4139,53.4139,13300.0
2012-11-19 15:30:00,66.77,66.83,66.75,66.82,21900.0,53.4059,53.4538,53.3899,53.4458,21900.0
2012-11-19 15:35:00,66.83,66.85,66.8,66.81,24400.0,53.4538,53.4698,53.4299,53.4378,24400.0
2012-11-19 15:40:00,66.81,66.86,66.76,66.78,52300.0,53.4378,53.4778,53.3979,53.4139,52300.0
2012-11-19 15:45:00,66.78,66.83,66.78,66.8,54400.0,53.4139,53.4538,53.4139,53.4299,54400.0
2012-11-19 15:50:00,66.8,66.98,66.77,66.96,69900.0,53.4299,53.5738,53.4059,53.5578,69900.0
2012-11-19 15:55:00,66.97,67.07,66.92,67.06,215800.0,53.5658,53.6458,53.5258,53.6378,215800.0
2012-11-20 09:30:00,66.97,66.97,66.58,66.7,33900.0,53.5658,53.5658,53.2539,53.3499,33900.0
2012-11-20 09:35:00,66.7,66.74,66.6,66.62,31700.0,53.3499,53.3819,53.2699,53.2859,31700.0
2012-11-20 09:40:00,66.62,66.66,66.53,66.59,57000.0,53.2859,53.3179,53.2139,53.2619,57000.0
2012-11-20 09:45:00,66.58,66.72,66.57,66.66,35800.0,53.2539,53.3659,53.2459,53.3179,35800.0
2012-11-20 09:50:00,66.63,66.67,66.58,66.6,25200.0,53.2939,53.3259,53.2539,53.2699,25200.0
2012-11-20 09:55:00,66.59,66.73,66.54,66.66,18300.0,53.2619,53.3739,53.2219,53.3179,18300.0
2012-11-20 10:00:00,66.65,66.67,66.57,66.64,43000.0,53.3099,53.3259,53.2459,53.3019,43000.0
2012-11-20 10:05:00,66.63,66.65,66.57,66.59,44700.0,53.2939,53.3099,53.2459,53.2619,44700.0
2012-11-20 10:10:00,66.59,66.67,66.53,66.6,58300.0,53.2619,53.3259,53.2139,53.2699,58300.0
2012-11-20 10:15:00,66.61,66.68,66.57,66.65,63700.0,53.2779,53.3339,53.2459,53.3099,63700.0
2012-11-20 10:20:00,66.65,66.77,66.62,66.76,26500.0,53.3099,53.4059,53.2859,53.3979,26500.0
2012-11-20 10:25:00,66.76,66.78,66.7,66.76,23800.0,53.3979,53.4139,53.3499,53.3979,23800.0
2012-11-20 10:30:00,66.76,66.84,66.76,66.84,16700.0,53.3979,53.4618,53.3979,53.4618,16700.0
2012-11-20 10:35:00,66.84,66.91,66.79,66.91,24400.0,53.4618,53.5178,53.4219,53.5178,24400.0
2012-11-20 10:40:00,66.9,66.96,66.89,66.89,28400.0,53.5098,53.5578,53.5018,53.5018,28400.0
2012-11-20 10:45:00,66.89,66.95,66.88,66.92,26800.0,53.5018,53.5498,53.4938,53.5258,26800.0
2012-11-20 10:50:00,66.92,66.93,66.88,66.9,24900.0,53.5258,53.5338,53.4938,53.5098,24900.0
2012-11-20 10:55:00,66.9,66.93,66.89,66.9,15400.0,53.5098,53.5338,53.5018,53.5098,15400.0
2012-11-20 11:00:00,66.9,66.91,66.85,66.85,19700.0,53.5098,53.5178,53.4698,53.4698,19700.0
2012-11-20 11:05:00,66.85,66.89,66.82,66.82,20400.0,53.4698,53.5018,53.4458,53.4458,20400.0
2012-11-20 11:10:00,66.83,66.86,66.8,66.86,24900.0,53.4538,53.4778,53.4299,53.4778,24900.0
2012-11-20 11:15:00,66.84,66.94,66.82,66.92,18200.0,53.4618,53.5418,53.4458,53.5258,18200.0
2012-11-20 11:20:00,66.92,66.99,66.92,66.99,21600.0,53.5258,53.5818,53.5258,53.5818,21600.0
2012-11-20 11:25:00,66.99,67.0,66.94,66.95,36100.0,53.5818,53.5898,53.5418,53.5498,36100.0
2012-11-20 11:30:00,66.96,66.99,66.96,66.96,16500.0,53.5578,53.5818,53.5578,53.5578,16500.0
2012-11-20 11:35:00,66.96,66.99,66.91,66.91,20600.0,53.5578,53.5818,53.5178,53.5178,20600.0
2012-11-20 11:40:00,66.92,66.98,66.91,66.97,15500.0,53.5258,53.5738,53.5178,53.5658,15500.0
2012-11-20 11:45:00,66.97,67.01,66.93,66.95,9400.0,53.5658,53.5978,53.5338,53.5498,9400.0
2012-11-20 11:50:00,66.94,67.04,66.9,67.01,17900.0,53.5418,53.6218,53.5098,53.5978,17900.0
2012-11-20 11:55:00,67.02,67.07,67.01,67.03,13700.0,53.6058,53.6458,53.5978,53.6138,13700.0
2012-11-20 12:00:00,67.03,67.07,67.03,67.04,9100.0,53.6138,53.6458,53.6138,53.6218,9100.0
2012-11-20 12:05:00,67.04,67.04,66.9,66.91,21200.0,53.6218,53.6218,53.5098,53.5178,21200.0
2012-11-20 12:10:00,66.91,66.94,66.9,66.91,11700.0,53.5178,53.5418,53.5098,53.5178,11700.0
2012-11-20 12:15:00,66.88,66.88,66.78,66.78,18100.0,53.4938,53.4938,53.4139,53.4139,18100.0
2012-11-20 12:20:00,66.78,66.83,66.78,66.79,8300.0,53.4139,53.4538,53.4139,53.4219,8300.0
2012-11-20 12:25:00,66.79,66.8,66.71,66.76,19400.0,53.4219,53.4299,53.3579,53.3979,19400.0
2012-11-20 12:30:00,66.75,66.75,66.71,66.73,8100.0,53.3899,53.3899,53.3579,53.3739,8100.0
2012-11-20 12:35:00,66.73,66.76,66.7,66.72,13000.0,53.3739,53.3979,53.3499,53.3659,13000.0
2012-11-20 12:40:00,66.71,66.72,66.67,66.72,6900.0,53.3579,53.3659,53.3259,53.3659,6900.0
2012-11-20 12:45:00,66.72,66.73,66.67,66.7,8000.0,53.3659,53.3739,53.3259,53.3499,8000.0
2012-11-20 12:50:00,66.7,66.73,66.68,66.71,8600.0,53.3499,53.3739,53.3339,53.3579,8600.0
2012-11-20 12:55:00,66.7,66.76,66.7,66.75,9100.0,53.3499,53.3979,53.3499,53.3899,9100.0
2012-11-20 13:00:00,66.74,66.74,66.62,66.66,11400.0,53.3819,53.3819,53.2859,53.3179,11400.0
2012-11-20 13:05:00,66.65,66.65,66.52,66.52,17300.0,53.3099,53.3099,53.2059,53.2059,17300.0
2012-11-20 13:10:00,66.52,66.52,66.29,66.35,28500.0,53.2059,53.2059,53.0219,53.0699,28500.0
2012-11-20 13:15:00,66.35,66.42,66.35,66.39,9000.0,53.0699,53.1259,53.0699,53.1019,9000.0
2012-11-20 13:20:00,66.38,66.4,66.3,66.32,14500.0,53.0939,53.1099,53.0299,53.0459,14500.0
2012-11-20 13:25:00,66.31,66.31,66.07,66.07,32100.0,53.0379,53.0379,52.846,52.846,32100.0
2012-11-20 13:30:00,66.08,66.17,66.07,66.17,9700.0,52.854,52.9259,52.846,52.9259,9700.0
2012-11-20 13:35:00,66.18,66.23,66.17,66.2,11600.0,52.9339,52.9739,52.9259,52.9499,11600.0
2012-11-20 13:40:00,66.21,66.22,66.14,66.17,10700.0,52.9579,52.9659,52.902,52.9259,10700.0
2012-11-20 13:45:00,66.17,66.25,66.15,66.23,13300.0,52.9259,52.9899,52.9099,52.9739,13300.0
2012-11-20 13:50:00,66.23,66.31,66.23,66.3,6600.0,52.9739,53.0379,52.9739,53.0299,6600.0
2012-11-20 13:55:00,66.32,66.36,66.27,66.33,11600.0,53.0459,53.0779,53.0059,53.0539,11600.0
2012-11-20 14:00:00,66.32,66.34,66.28,66.31,10500.0,53.0459,53.0619,53.0139,53.0379,10500.0
2012-11-20 14:05:00,66.31,66.37,66.31,66.34,13100.0,53.0379,53.0859,53.0379,53.0619,13100.0
2012-11-20 14:10:00,66.35,66.46,66.35,66.45,14800.0,53.0699,53.1579,53.0699,53.1499,14800.0
2012-11-20 14:15:00,66.46,66.54,66.46,66.5,15200.0,53.1579,53.2219,53.1579,53.1899,15200.0
2012-11-20 14:20:00,66.5,66.53,66.48,66.5,16400.0,53.1899,53.2139,53.1739,53.1899,16400.0
2012-11-20 14:25:00,66.51,66.59,66.5,66.57,13900.0,53.1979,53.2619,53.1899,53.2459,13900.0
2012-11-20 14:30:00,66.55,66.57,66.53,66.56,15400.0,53.2299,53.2459,53.2139,53.2379,15400.0
2012-11-20 14:35:00,66.55,66.55,66.47,66.48,13100.0,53.2299,53.2299,53.1659,53.1739,13100.0
2012-11-20 14:40:00,66.47,66.49,66.45,66.46,13300.0,53.1659,53.1819,53.1499,53.1579,13300.0
2012-11-20 14:45:00,66.45,66.56,66.45,66.53,16900.0,53.1499,53.2379,53.1499,53.2139,16900.0
2012-11-20 14:50:00,66.53,66.59,66.53,66.59,15900.0,53.2139,53.2619,53.2139,53.2619,15900.0
2012-11-20 14:55:00,66.59,66.59,66.48,66.51,19700.0,53.2619,53.2619,53.1739,53.1979,19700.0
2012-11-20 15:00:00,66.51,66.59,66.5,66.57,41700.0,53.1979,53.2619,53.1899,53.2459,41700.0
2012-11-20 15:05:00,66.57,66.6,66.5,66.55,26700.0,53.2459,53.2699,53.1899,53.2299,26700.0
2012-11-20 15:10:00,66.54,66.57,66.51,66.57,16800.0,53.2219,53.2459,53.1979,53.2459,16800.0
2012-11-20 15:15:00,66.56,66.56,66.48,66.54,16400.0,53.2379,53.2379,53.1739,53.2219,16400.0
2012-11-20 15:20:00,66.55,66.58,66.47,66.58,22600.0,53.2299,53.2539,53.1659,53.2539,22600.0
2012-11-20 15:25:00,66.58,66.58,66.48,66.51,32700.0,53.2539,53.2539,53.1739,53.1979,32700.0
2012-11-20 15:30:00,66.5,66.55,66.5,66.5,49400.0,53.1899,53.2299,53.1899,53.1899,49400.0
2012-11-20 15:35:00,66.5,66.53,66.43,66.45,47800.0,53.1899,53.2139,53.1339,53.1499,47800.0
2012-11-20 15:40:00,66.44,66.49,66.43,66.43,22700.0,53.1419,53.1819,53.1339,53.1339,22700.0
2012-11-20 15:45:00,66.44,66.55,66.43,66.53,40400.0,53.1419,53.2299,53.1339,53.2139,40400.0
2012-11-20 15:50:00,66.52,66.58,66.48,66.56,54400.0,53.2059,53.2539,53.1739,53.2379,54400.0
2012-11-20 15:55:00,66.57,66.63,66.54,66.63,141300.0,53.2459,53.2939,53.2219,53.2939,141300.0
2012-11-21 09:30:00,66.95,66.96,66.64,66.92,33400.0,53.5498,53.5578,53.3019,53.5258,33400.0
2012-11-21 09:35:00,66.92,67.12,66.92,67.1,20300.0,53.5258,53.6858,53.5258,53.6698,20300.0
2012-11-21 09:40:00,67.09,67.17,67.06,67.1,16600.0,53.6618,53.7258,53.6378,53.6698,16600.0
2012-11-21 09:45:00,67.08,67.18,67.0,67.15,22500.0,53.6538,53.7338,53.5898,53.7098,22500.0
2012-11-21 09:50:00,67.15,67.17,66.99,66.99,22100.0,53.7098,53.7258,53.5818,53.5818,22100.0
2012-11-21 09:55:00,67.02,67.2,66.97,67.16,23500.0,53.6058,53.7498,53.5658,53.7178,23500.0
2012-11-21 10:00:00,67.11,67.26,67.03,67.13,42700.0,53.6778,53.7978,53.6138,53.6938,42700.0
2012-11-21 10:05:00,67.12,67.13,67.01,67.05,16100.0,53.6858,53.6938,53.5978,53.6298,16100.0
2012-11-21 10:10:00,67.04,67.07,66.99,67.01,11500.0,53.6218,53.6458,53.5818,53.5978,11500.0
2012-11-21 10:15:00,67.02,67.07,66.96,66.98,14100.0,53.6058,53.6458,53.5578,53.5738,14100.0
2012-11-21 10:20:00,66.98,67.02,66.93,66.93,17400.0,53.5738,53.6058,53.5338,53.5338,17400.0
2012-11-21 10:25:00,66.93,66.97,66.86,66.95,28100.0,53.5338,53.5658,53.4778,53.5498,28100.0
2012-11-21 10:30:00,66.94,66.95,66.88,66.9,12500.0,53.5418,53.5498,53.4938,53.5098,12500.0
2012-11-21 10:35:00,66.89,66.94,66.83,66.88,42600.0,53.5018,53.5418,53.4538,53.4938,42600.0
2012-11-21 10:40:00,66.88,66.89,66.78,66.81,22400.0,53.4938,53.5018,53.4139,53.4378,22400.0
2012-11-21 10:45:00,66.8,66.82,66.76,66.79,13000.0,53.4299,53.4458,53.3979,53.4219,13000.0
2012-11-21 10:50:00,66.79,66.8,66.74,66.8,14000.0,53.4219,53.4299,53.3819,53.4299,14000.0
2012-11-21 10:55:00,66.81,66.83,66.77,66.82,14800.0,53.4378,53.4538,53.4059,53.4458,14800.0
2012-11-21 11:00:00,66.83,66.87,66.82,66.87,5200.0,53.4538,53.4858,53.4458,53.4858,5200.0
2012-11-21 11:05:00,66.86,66.96,66.8,66.93,20600.0,53.4778,53.5578,53.4299,53.5338,20600.0
2012-11-21 11:10:00,66.92,66.98,66.92,66.95,14900.0,53.5258,53.5738,53.5258,53.5498,14900.0
2012-11-21 11:15:00,66.95,66.95,66.91,66.92,7500.0,53.5498,53.5498,53.5178,53.5258,7500.0
2012-11-21 11:20:00,66.91,66.96,66.9,66.94,12500.0,53.5178,53.5578,53.5098,53.5418,12500.0
2012-11-21 11:25:00,66.93,66.98,66.9,66.97,25100.0,53.5338,53.5738,53.5098,53.5658,25100.0
2012-11-21 11:30:00,66.99,67.03,66.96,66.98,34600.0,53.5818,53.6138,53.5578,53.5738,34600.0
2012-11-21 11:35:00,66.99,67.05,66.99,67.05,19500.0,53.5818,53.6298,53.5818,53.6298,19500.0
2012-11-21 11:40:00,67.06,67.15,67.03,67.15,16000.0,53.6378,53.7098,53.6138,53.7098,16000.0
2012-11-21 11:45:00,67.15,67.2,67.14,67.2,18900.0,53.7098,53.7498,53.7018,53.7498,18900.0
2012-11-21 11:50:00,67.2,67.32,67.2,67.27,25100.0,53.7498,53.8458,53.7498,53.8058,25100.0
2012-11-21 11:55:00,67.25,67.25,67.15,67.15,11100.0,53.7898,53.7898,53.7098,53.7098,11100.0
2012-11-21 12:00:00,67.16,67.18,67.14,67.16,15700.0,53.7178,53.7338,53.7018,53.7178,15700.0
2012-11-21 12:05:00,67.15,67.2,67.15,67.15,7900.0,53.7098,53.7498,53.7098,53.7098,7900.0
2012-11-21 12:10:00,67.16,67.22,67.16,67.18,4400.0,53.7178,53.7658,53.7178,53.7338,4400.0
2012-11-21 12:15:00,67.2,67.2,67.15,67.16,7000.0,53.7498,53.7498,53.7098,53.7178,7000.0
2012-11-21 12:20:00,67.15,67.23,67.13,67.23,19200.0,53.7098,53.7738,53.6938,53.7738,19200.0
2012-11-21 12:25:00,67.24,67.31,67.23,67.31,31400.0,53.7818,53.8378,53.7738,53.8378,31400.0
2012-11-21 12:30:00,67.31,67.34,67.3,67.34,11100.0,53.8378,53.8618,53.8298,53.8618,11100.0
2012-11-21 12:35:00,67.34,67.35,67.3,67.32,7700.0,53.8618,53.8698,53.8298,53.8458,7700.0
2012-11-21 12:40:00,67.31,67.38,67.31,67.37,8300.0,53.8378,53.8938,53.8378,53.8858,8300.0
2012-11-21 12:45:00,67.37,67.44,67.37,67.42,27900.0,53.8858,53.9418,53.8858,53.9258,27900.0
2012-11-21 12:50:00,67.42,67.43,67.41,67.42,11400.0,53.9258,53.9338,53.9178,53.9258,11400.0
2012-11-21 12:55:00,67.42,67.44,67.38,67.42,35700.0,53.9258,53.9418,53.8938,53.9258,35700.0
2012-11-21 13:00:00,67.41,67.45,67.39,67.45,54300.0,53.9178,53.9498,53.9018,53.9498,54300.0
2012-11-21 13:05:00,67.44,67.49,67.44,67.48,17000.0,53.9418,53.9817,53.9418,53.9737,17000.0
2012-11-21 13:10:00,67.48,67.49,67.46,67.47,13100.0,53.9737,53.9817,53.9578,53.9657,13100.0
2012-11-21 13:15:00,67.48,67.48,67.44,67.46,24800.0,53.9737,53.9737,53.9418,53.9578,24800.0
2012-11-21 13:20:00,67.47,67.48,67.46,67.47,13700.0,53.9657,53.9737,53.9578,53.9657,13700.0
2012-11-21 13:25:00,67.47,67.53,67.47,67.5,15400.0,53.9657,54.0137,53.9657,53.9897,15400.0
2012-11-21 13:30:00,67.49,67.6,67.49,67.59,31300.0,53.9817,54.0697,53.9817,54.0617,31300.0
2012-11-21 13:35:00,67.58,67.7,67.58,67.7,36100.0,54.0537,54.1497,54.0537,54.1497,36100.0
2012-11-21 13:40:00,67.7,67.83,67.69,67.81,60600.0,54.1497,54.2537,54.1417,54.2377,60600.0
2012-11-21 13:45:00,67.81,67.82,67.78,67.81,42000.0,54.2377,54.2457,54.2137,54.2377,42000.0
2012-11-21 13:50:00,67.81,67.89,67.8,67.88,49300.0,54.2377,54.3017,54.2297,54.2937,49300.0
2012-11-21 13:55:00,67.88,67.89,67.76,67.77,23300.0,54.2937,54.3017,54.1977,54.2057,23300.0
2012-11-21 14:00:00,67.75,67.87,67.75,67.76,24900.0,54.1897,54.2857,54.1897,54.1977,24900.0
2012-11-21 14:05:00,67.76,67.76,67.7,67.75,9700.0,54.1977,54.1977,54.1497,54.1897,9700.0
2012-11-21 14:10:00,67.75,67.75,67.64,67.66,13500.0,54.1897,54.1897,54.1017,54.1177,13500.0
2012-11-21 14:15:00,67.66,67.66,67.6,67.65,23600.0,54.1177,54.1177,54.0697,54.1097,23600.0
2012-11-21 14:20:00,67.64,67.71,67.64,67.71,54900.0,54.1017,54.1577,54.1017,54.1577,54900.0
2012-11-21 14:25:00,67.7,67.7,67.63,67.67,13600.0,54.1497,54.1497,54.0937,54.1257,13600.0
2012-11-21 14:30:00,67.67,67.71,67.64,67.65,20600.0,54.1257,54.1577,54.1017,54.1097,20600.0
2012-11-21 14:35:00,67.65,67.65,67.61,67.63,7000.0,54.1097,54.1097,54.0777,54.0937,7000.0
2012-11-21 14:40:00,67.62,67.63,67.59,67.61,6900.0,54.0857,54.0937,54.0617,54.0777,6900.0
2012-11-21 14:45:00,67.61,67.62,67.56,67.56,13800.0,54.0777,54.0857,54.0377,54.0377,13800.0
2012-11-21 14:50:00,67.56,67.56,67.52,67.52,7700.0,54.0377,54.0377,54.0057,54.0057,7700.0
2012-11-21 14:55:00,67.52,67.6,67.51,67.59,28200.0,54.0057,54.0697,53.9977,54.0617,28200.0
2012-11-21 15:00:00,67.59,67.66,67.59,67.64,40400.0,54.0617,54.1177,54.0617,54.1017,40400.0
2012-11-21 15:05:00,67.64,67.69,67.62,67.65,11900.0,54.1017,54.1417,54.0857,54.1097,11900.0
2012-11-21 15:10:00,67.64,67.65,67.6,67.61,8800.0,54.1017,54.1097,54.0697,54.0777,8800.0
2012-11-21 15:15:00,67.6,67.61,67.58,67.59,14100.0,54.0697,54.0777,54.0537,54.0617,14100.0
2012-11-21 15:20:00,67.59,67.6,67.51,67.55,31500.0,54.0617,54.0697,53.9977,54.0297,31500.0
2012-11-21 15:25:00,67.54,67.59,67.51,67.58,42500.0,54.0217,54.0617,53.9977,54.0537,42500.0
2012-11-21 15:30:00,67.58,67.61,67.58,67.6,28000.0,54.0537,54.0777,54.0537,54.0697,28000.0
2012-11-21 15:35:00,67.6,67.66,67.6,67.66,33600.0,54.0697,54.1177,54.0697,54.1177,33600.0
2012-11-21 15:40:00,67.66,67.86,67.66,67.83,76600.0,54.1177,54.2777,54.1177,54.2537,76600.0
2012-11-21 15:45:00,67.83,67.83,67.63,67.64,82900.0,54.2537,54.2537,54.0937,54.1017,82900.0
2012-11-21 15:50:00,67.63,67.71,67.62,67.65,97700.0,54.0937,54.1577,54.0857,54.1097,97700.0
2012-11-21 15:55:00,67.64,67.68,67.54,67.58,172700.0,54.1017,54.1337,54.0217,54.0537,172700.0
2012-11-23 09:30:00,67.89,67.91,67.61,67.7,49700.0,54.3017,54.3177,54.0777,54.1497,49700.0
2012-11-23 09:35:00,67.68,67.72,67.38,67.41,54400.0,54.1337,54.1657,53.8938,53.9178,54400.0
2012-11-23 09:40:00,67.42,67.54,67.28,67.34,15800.0,53.9258,54.0217,53.8138,53.8618,15800.0
2012-11-23 09:45:00,67.32,67.6,67.31,67.56,9300.0,53.8458,54.0697,53.8378,54.0377,9300.0
2012-11-23 09:50:00,67.57,67.59,67.45,67.48,13400.0,54.0457,54.0617,53.9498,53.9737,13400.0
2012-11-23 09:55:00,67.47,67.51,67.43,67.49,6800.0,53.9657,53.9977,53.9338,53.9817,6800.0
2012-11-23 10:00:00,67.48,67.54,67.45,67.5,16200.0,53.9737,54.0217,53.9498,53.9897,16200.0
2012-11-23 10:05:00,67.52,67.55,67.49,67.51,7000.0,54.0057,54.0297,53.9817,53.9977,7000.0
2012-11-23 10:10:00,67.52,67.55,67.52,67.53,8700.0,54.0057,54.0297,54.0057,54.0137,8700.0
2012-11-23 10:15:00,67.56,67.61,67.54,67.6,12200.0,54.0377,54.0777,54.0217,54.0697,12200.0
2012-11-23 10:20:00,67.59,67.71,67.59,67.7,11300.0,54.0617,54.1577,54.0617,54.1497,11300.0
2012-11-23 10:25:00,67.71,67.79,67.68,67.73,19500.0,54.1577,54.2217,54.1337,54.1737,19500.0
2012-11-23 10:30:00,67.74,67.79,67.74,67.77,11700.0,54.1817,54.2217,54.1817,54.2057,11700.0
2012-11-23 10:35:00,67.76,67.8,67.75,67.77,18300.0,54.1977,54.2297,54.1897,54.2057,18300.0
2012-11-23 10:40:00,67.77,67.78,67.66,67.68,19800.0,54.2057,54.2137,54.1177,54.1337,19800.0
2012-11-23 10:45:00,67.68,67.73,67.66,67.66,11100.0,54.1337,54.1737,54.1177,54.1177,11100.0
2012-11-23 10:50:00,67.67,67.71,67.65,67.68,14000.0,54.1257,54.1577,54.1097,54.1337,14000.0
2012-11-23 10:55:00,67.69,67.69,67.64,67.69,8300.0,54.1417,54.1417,54.1017,54.1417,8300.0
2012-11-23 11:00:00,67.68,67.73,67.68,67.68,9300.0,54.1337,54.1737,54.1337,54.1337,9300.0
2012-11-23 11:05:00,67.68,67.7,67.64,67.7,9100.0,54.1337,54.1497,54.1017,54.1497,9100.0
2012-11-23 11:10:00,67.69,67.74,67.66,67.66,22900.0,54.1417,54.1817,54.1177,54.1177,22900.0
2012-11-23 11:15:00,67.66,67.67,67.5,67.51,52200.0,54.1177,54.1257,53.9897,53.9977,52200.0
2012-11-23 11:20:00,67.51,67.59,67.29,67.53,159300.0,53.9977,54.0617,53.8218,54.0137,159300.0
2012-11-23 11:25:00,67.54,67.68,67.52,67.64,28000.0,54.0217,54.1337,54.0057,54.1017,28000.0
2012-11-23 11:30:00,67.64,67.82,67.64,67.81,27800.0,54.1017,54.2457,54.1017,54.2377,27800.0
2012-11-23 11:35:00,67.82,67.98,67.82,67.83,141300.0,54.2457,54.3737,54.2457,54.2537,141300.0
2012-11-23 11:40:00,67.83,67.84,67.79,67.81,45400.0,54.2537,54.2617,54.2217,54.2377,45400.0
2012-11-23 11:45:00,67.81,67.82,67.79,67.8,17000.0,54.2377,54.2457,54.2217,54.2297,17000.0
2012-11-23 11:50:00,67.81,67.84,67.79,67.83,11800.0,54.2377,54.2617,54.2217,54.2537,11800.0
2012-11-23 11:55:00,67.83,67.85,67.8,67.83,11300.0,54.2537,54.2697,54.2297,54.2537,11300.0
2012-11-23 12:00:00,67.84,67.86,67.81,67.86,30100.0,54.2617,54.2777,54.2377,54.2777,30100.0
2012-11-23 12:05:00,67.86,67.91,67.83,67.9,15100.0,54.2777,54.3177,54.2537,54.3097,15100.0
2012-11-23 12:10:00,67.9,68.0,67.81,67.82,79300.0,54.3097,54.3897,54.2377,54.2457,79300.0
2012-11-23 12:15:00,67.81,67.82,67.7,67.7,41400.0,54.2377,54.2457,54.1497,54.1497,41400.0
2012-11-23 12:20:00,67.7,67.72,67.6,67.69,27900.0,54.1497,54.1657,54.0697,54.1417,27900.0
2012-11-23 12:25:00,67.69,67.69,67.65,67.67,6700.0,54.1417,54.1417,54.1097,54.1257,6700.0
2012-11-23 12:30:00,67.68,67.73,67.64,67.73,12300.0,54.1337,54.1737,54.1017,54.1737,12300.0
2012-11-23 12:35:00,67.74,67.9,67.73,67.89,23100.0,54.1817,54.3097,54.1737,54.3017,23100.0
2012-11-23 12:40:00,67.89,67.95,67.83,67.93,19500.0,54.3017,54.3497,54.2537,54.3337,19500.0
2012-11-23 12:45:00,67.94,67.99,67.93,67.96,20000.0,54.3417,54.3817,54.3337,54.3577,20000.0
2012-11-23 12:50:00,67.96,68.0,67.95,67.99,41500.0,54.3577,54.3897,54.3497,54.3817,41500.0
2012-11-23 12:55:00,67.99,68.16,67.98,68.15,94200.0,54.3817,54.5176,54.3737,54.5096,94200.0
2012-11-26 09:30:00,67.69,68.0,67.64,67.75,52800.0,54.1417,54.3897,54.1017,54.1897,52800.0
2012-11-26 09:35:00,67.77,67.77,67.55,67.6,16600.0,54.2057,54.2057,54.0297,54.0697,16600.0
2012-11-26 09:40:00,67.62,67.83,67.57,67.78,22500.0,54.0857,54.2537,54.0457,54.2137,22500.0
2012-11-26 09:45:00,67.79,67.88,67.78,67.8,15900.0,54.2217,54.2937,54.2137,54.2297,15900.0
2012-11-26 09:50:00,67.8,67.8,67.58,67.65,42600.0,54.2297,54.2297,54.0537,54.1097,42600.0
2012-11-26 09:55:00,67.65,67.65,67.56,67.57,23700.0,54.1097,54.1097,54.0377,54.0457,23700.0
2012-11-26 10:00:00,67.57,67.61,67.55,67.59,27400.0,54.0457,54.0777,54.0297,54.0617,27400.0
2012-11-26 10:05:00,67.58,67.58,67.34,67.39,75000.0,54.0537,54.0537,53.8618,53.9018,75000.0
2012-11-26 10:10:00,67.38,67.42,67.32,67.39,39000.0,53.8938,53.9258,53.8458,53.9018,39000.0
2012-11-26 10:15:00,67.38,67.49,67.38,67.48,21600.0,53.8938,53.9817,53.8938,53.9737,21600.0
2012-11-26 10:20:00,67.49,67.53,67.42,67.42,20600.0,53.9817,54.0137,53.9258,53.9258,20600.0
2012-11-26 10:25:00,67.41,67.54,67.37,67.49,12400.0,53.9178,54.0217,53.8858,53.9817,12400.0
2012-11-26 10:30:00,67.47,67.53,67.46,67.47,16800.0,53.9657,54.0137,53.9578,53.9657,16800.0
2012-11-26 10:35:00,67.46,67.5,67.4,67.4,14500.0,53.9578,53.9897,53.9098,53.9098,14500.0
2012-11-26 10:40:00,67.4,67.4,67.31,67.33,14600.0,53.9098,53.9098,53.8378,53.8538,14600.0
2012-11-26 10:45:00,67.32,67.32,67.23,67.24,31100.0,53.8458,53.8458,53.7738,53.7818,31100.0
2012-11-26 10:50:00,67.24,67.24,67.16,67.19,13200.0,53.7818,53.7818,53.7178,53.7418,13200.0
2012-11-26 10:55:00,67.18,67.2,67.11,67.15,22600.0,53.7338,53.7498,53.6778,53.7098,22600.0
2012-11-26 11:00:00,67.15,67.26,67.15,67.16,22100.0,53.7098,53.7978,53.7098,53.7178,22100.0
2012-11-26 11:05:00,67.14,67.2,67.11,67.15,9700.0,53.7018,53.7498,53.6778,53.7098,9700.0
2012-11-26 11:10:00,67.16,67.17,67.11,67.13,10500.0,53.7178,53.7258,53.6778,53.6938,10500.0
2012-11-26 11:15:00,67.14,67.16,67.13,67.14,9600.0,53.7018,53.7178,53.6938,53.7018,9600.0
2012-11-26 11:20:00,67.14,67.15,67.08,67.09,11800.0,53.7018,53.7098,53.6538,53.6618,11800.0
2012-11-26 11:25:00,67.09,67.16,67.08,67.09,35700.0,53.6618,53.7178,53.6538,53.6618,35700.0
2012-11-26 11:30:00,67.09,67.11,67.07,67.1,27000.0,53.6618,53.6778,53.6458,53.6698,27000.0
2012-11-26 11:35:00,67.1,67.11,67.07,67.1,33200.0,53.6698,53.6778,53.6458,53.6698,33200.0
2012-11-26 11:40:00,67.1,67.11,67.08,67.11,18200.0,53.6698,53.6778,53.6538,53.6778,18200.0
2012-11-26 11:45:00,67.1,67.16,67.1,67.16,11100.0,53.6698,53.7178,53.6698,53.7178,11100.0
2012-11-26 11:50:00,67.16,67.2,67.15,67.19,16400.0,53.7178,53.7498,53.7098,53.7418,16400.0
2012-11-26 11:55:00,67.2,67.25,67.2,67.25,8300.0,53.7498,53.7898,53.7498,53.7898,8300.0
2012-11-26 12:00:00,67.25,67.32,67.25,67.29,8900.0,53.7898,53.8458,53.7898,53.8218,8900.0
2012-11-26 12:05:00,67.29,67.32,67.27,67.32,8700.0,53.8218,53.8458,53.8058,53.8458,8700.0
2012-11-26 12:10:00,67.31,67.31,67.28,67.31,6500.0,53.8378,53.8378,53.8138,53.8378,6500.0
2012-11-26 12:15:00,67.31,67.36,67.28,67.32,9300.0,53.8378,53.8778,53.8138,53.8458,9300.0
2012-11-26 12:20:00,67.32,67.32,67.25,67.26,10300.0,53.8458,53.8458,53.7898,53.7978,10300.0
2012-11-26 12:25:00,67.27,67.29,67.25,67.25,13200.0,53.8058,53.8218,53.7898,53.7898,13200.0
2012-11-26 12:30:00,67.26,67.28,67.23,67.23,14200.0,53.7978,53.8138,53.7738,53.7738,14200.0
2012-11-26 12:35:00,67.24,67.3,67.23,67.29,7100.0,53.7818,53.8298,53.7738,53.8218,7100.0
2012-11-26 12:40:00,67.3,67.37,67.28,67.36,11300.0,53.8298,53.8858,53.8138,53.8778,11300.0
2012-11-26 12:45:00,67.38,67.42,67.35,67.42,14000.0,53.8938,53.9258,53.8698,53.9258,14000.0
2012-11-26 12:50:00,67.42,67.45,67.38,67.45,20800.0,53.9258,53.9498,53.8938,53.9498,20800.0
2012-11-26 12:55:00,67.45,67.45,67.38,67.39,10300.0,53.9498,53.9498,53.8938,53.9018,10300.0
2012-11-26 13:00:00,67.39,67.4,67.38,67.38,5200.0,53.9018,53.9098,53.8938,53.8938,5200.0
2012-11-26 13:05:00,67.38,67.42,67.38,67.39,6600.0,53.8938,53.9258,53.8938,53.9018,6600.0
2012-11-26 13:10:00,67.41,67.41,67.38,67.38,5300.0,53.9178,53.9178,53.8938,53.8938,5300.0
2012-11-26 13:15:00,67.38,67.49,67.38,67.49,13800.0,53.8938,53.9817,53.8938,53.9817,13800.0
2012-11-26 13:20:00,67.49,67.51,67.44,67.48,20400.0,53.9817,53.9977,53.9418,53.9737,20400.0
2012-11-26 13:25:00,67.48,67.55,67.46,67.5,32800.0,53.9737,54.0297,53.9578,53.9897,32800.0
2012-11-26 13:30:00,67.51,67.55,67.51,67.54,4400.0,53.9977,54.0297,53.9977,54.0217,4400.0
2012-11-26 13:35:00,67.55,67.55,67.53,67.55,7200.0,54.0297,54.0297,54.0137,54.0297,7200.0
2012-11-26 13:40:00,67.55,67.58,67.51,67.53,26500.0,54.0297,54.0537,53.9977,54.0137,26500.0
2012-11-26 13:45:00,67.53,67.55,67.49,67.51,12200.0,54.0137,54.0297,53.9817,53.9977,12200.0
2012-11-26 13:50:00,67.51,67.53,67.49,67.51,8200.0,53.9977,54.0137,53.9817,53.9977,8200.0
2012-11-26 13:55:00,67.51,67.52,67.44,67.44,14300.0,53.9977,54.0057,53.9418,53.9418,14300.0
2012-11-26 14:00:00,67.43,67.44,67.39,67.41,7800.0,53.9338,53.9418,53.9018,53.9178,7800.0
2012-11-26 14:05:00,67.4,67.44,67.39,67.44,4800.0,53.9098,53.9418,53.9018,53.9418,4800.0
2012-11-26 14:10:00,67.44,67.44,67.4,67.4,3900.0,53.9418,53.9418,53.9098,53.9098,3900.0
2012-11-26 14:15:00,67.4,67.42,67.39,67.39,7100.0,53.9098,53.9258,53.9018,53.9018,7100.0
2012-11-26 14:20:00,67.4,67.43,67.38,67.4,9800.0,53.9098,53.9338,53.8938,53.9098,9800.0
2012-11-26 14:25:00,67.4,67.41,67.37,67.41,10500.0,53.9098,53.9178,53.8858,53.9178,10500.0
2012-11-26 14:30:00,67.4,67.42,67.39,67.4,7700.0,53.9098,53.9258,53.9018,53.9098,7700.0
2012-11-26 14:35:00,67.39,67.4,67.37,67.38,5900.0,53.9018,53.9098,53.8858,53.8938,5900.0
2012-11-26 14:40:00,67.4,67.41,67.37,67.38,10100.0,53.9098,53.9178,53.8858,53.8938,10100.0
2012-11-26 14:45:00,67.39,67.41,67.39,67.41,5900.0,53.9018,53.9178,53.9018,53.9178,5900.0
2012-11-26 14:50:00,67.41,67.53,67.41,67.49,12300.0,53.9178,54.0137,53.9178,53.9817,12300.0
2012-11-26 14:55:00,67.5,67.52,67.45,67.49,20900.0,53.9897,54.0057,53.9498,53.9817,20900.0
2012-11-26 15:00:00,67.49,67.51,67.46,67.5,15400.0,53.9817,53.9977,53.9578,53.9897,15400.0
2012-11-26 15:05:00,67.48,67.49,67.45,67.49,11100.0,53.9737,53.9817,53.9498,53.9817,11100.0
2012-11-26 15:10:00,67.49,67.5,67.45,67.45,10700.0,53.9817,53.9897,53.9498,53.9498,10700.0
2012-11-26 15:15:00,67.45,67.48,67.42,67.46,16700.0,53.9498,53.9737,53.9258,53.9578,16700.0
2012-11-26 15:20:00,67.47,67.53,67.45,67.53,14200.0,53.9657,54.0137,53.9498,54.0137,14200.0
2012-11-26 15:25:00,67.53,67.54,67.48,67.51,14100.0,54.0137,54.0217,53.9737,53.9977,14100.0
2012-11-26 15:30:00,67.51,67.51,67.4,67.48,29800.0,53.9977,53.9977,53.9098,53.9737,29800.0
2012-11-26 15:35:00,67.48,67.51,67.44,67.49,12200.0,53.9737,53.9977,53.9418,53.9817,12200.0
2012-11-26 15:40:00,67.5,67.56,67.49,67.51,24400.0,53.9897,54.0377,53.9817,53.9977,24400.0
2012-11-26 15:45:00,67.51,67.59,67.5,67.56,29900.0,53.9977,54.0617,53.9897,54.0377,29900.0
2012-11-26 15:50:00,67.57,67.59,67.53,67.54,41500.0,54.0457,54.0617,54.0137,54.0217,41500.0
2012-11-26 15:55:00,67.54,67.7,67.54,67.7,117100.0,54.0217,54.1497,54.0217,54.1497,117100.0
2012-11-27 09:30:00,67.59,67.59,67.32,67.32,34300.0,54.0617,54.0617,53.8458,53.8458,34300.0
2012-11-27 09:35:00,67.32,67.44,67.23,67.35,14400.0,53.8458,53.9418,53.7738,53.8698,14400.0
2012-11-27 09:40:00,67.37,67.45,67.26,67.42,20700.0,53.8858,53.9498,53.7978,53.9258,20700.0
2012-11-27 09:45:00,67.43,67.46,67.36,67.43,42800.0,53.9338,53.9578,53.8778,53.9338,42800.0
2012-11-27 09:50:00,67.44,67.45,67.33,67.35,19300.0,53.9418,53.9498,53.8538,53.8698,19300.0
2012-11-27 09:55:00,67.35,67.36,67.31,67.35,9500.0,53.8698,53.8778,53.8378,53.8698,9500.0
2012-11-27 10:00:00,67.35,67.35,67.15,67.19,24400.0,53.8698,53.8698,53.7098,53.7418,24400.0
2012-11-27 10:05:00,67.17,67.17,67.09,67.12,33600.0,53.7258,53.7258,53.6618,53.6858,33600.0
2012-11-27 10:10:00,67.13,67.17,67.05,67.05,27000.0,53.6938,53.7258,53.6298,53.6298,27000.0
2012-11-27 10:15:00,67.07,67.11,67.0,67.04,32600.0,53.6458,53.6778,53.5898,53.6218,32600.0
2012-11-27 10:20:00,67.05,67.13,67.0,67.03,31900.0,53.6298,53.6938,53.5898,53.6138,31900.0
2012-11-27 10:25:00,67.03,67.1,66.98,67.07,27200.0,53.6138,53.6698,53.5738,53.6458,27200.0
2012-11-27 10:30:00,67.06,67.11,67.02,67.08,25700.0,53.6378,53.6778,53.6058,53.6538,25700.0
2012-11-27 10:35:00,67.08,67.17,67.06,67.07,18300.0,53.6538,53.7258,53.6378,53.6458,18300.0
2012-11-27 10:40:00,67.07,67.07,66.97,66.99,65800.0,53.6458,53.6458,53.5658,53.5818,65800.0
2012-11-27 10:45:00,66.99,67.03,66.96,67.01,44000.0,53.5818,53.6138,53.5578,53.5978,44000.0
2012-11-27 10:50:00,67.02,67.08,66.99,67.06,35600.0,53.6058,53.6538,53.5818,53.6378,35600.0
2012-11-27 10:55:00,67.06,67.17,67.06,67.07,49500.0,53.6378,53.7258,53.6378,53.6458,49500.0
2012-11-27 11:00:00,67.08,67.2,67.08,67.2,16800.0,53.6538,53.7498,53.6538,53.7498,16800.0
2012-11-27 11:05:00,67.22,67.32,67.21,67.31,16800.0,53.7658,53.8458,53.7578,53.8378,16800.0
2012-11-27 11:10:00,67.3,67.34,67.27,67.31,13200.0,53.8298,53.8618,53.8058,53.8378,13200.0
2012-11-27 11:15:00,67.31,67.37,67.31,67.34,65800.0,53.8378,53.8858,53.8378,53.8618,65800.0
2012-11-27 11:20:00,67.34,67.36,67.27,67.27,15800.0,53.8618,53.8778,53.8058,53.8058,15800.0
2012-11-27 11:25:00,67.26,67.31,67.23,67.29,20700.0,53.7978,53.8378,53.7738,53.8218,20700.0
2012-11-27 11:30:00,67.31,67.33,67.27,67.28,10400.0,53.8378,53.8538,53.8058,53.8138,10400.0
2012-11-27 11:35:00,67.28,67.54,67.28,67.54,10900.0,53.8138,54.0217,53.8138,54.0217,10900.0
2012-11-27 11:40:00,67.54,67.57,67.44,67.51,14500.0,54.0217,54.0457,53.9418,53.9977,14500.0
2012-11-27 11:45:00,67.51,67.52,67.44,67.44,14400.0,53.9977,54.0057,53.9418,53.9418,14400.0
2012-11-27 11:50:00,67.45,67.5,67.38,67.45,34600.0,53.9498,53.9897,53.8938,53.9498,34600.0
2012-11-27 11:55:00,67.42,67.51,67.41,67.41,20300.0,53.9258,53.9977,53.9178,53.9178,20300.0
2012-11-27 12:00:00,67.41,67.45,67.39,67.4,37000.0,53.9178,53.9498,53.9018,53.9098,37000.0
2012-11-27 12:05:00,67.39,67.39,67.34,67.34,13000.0,53.9018,53.9018,53.8618,53.8618,13000.0
2012-11-27 12:10:00,67.35,67.36,67.28,67.32,23000.0,53.8698,53.8778,53.8138,53.8458,23000.0
2012-11-27 12:15:00,67.33,67.33,67.28,67.28,12800.0,53.8538,53.8538,53.8138,53.8138,12800.0
2012-11-27 12:20:00,67.28,67.31,67.26,67.29,13100.0,53.8138,53.8378,53.7978,53.8218,13100.0
2012-11-27 12:25:00,67.29,67.31,67.29,67.31,6300.0,53.8218,53.8378,53.8218,53.8378,6300.0
2012-11-27 12:30:00,67.31,67.31,67.23,67.25,19100.0,53.8378,53.8378,53.7738,53.7898,19100.0
2012-11-27 12:35:00,67.25,67.27,67.24,67.27,5000.0,53.7898,53.8058,53.7818,53.8058,5000.0
2012-11-27 12:40:00,67.29,67.32,67.26,67.29,23300.0,53.8218,53.8458,53.7978,53.8218,23300.0
2012-11-27 12:45:00,67.28,67.34,67.25,67.3,59100.0,53.8138,53.8618,53.7898,53.8298,59100.0
2012-11-27 12:50:00,67.3,67.31,67.23,67.23,13800.0,53.8298,53.8378,53.7738,53.7738,13800.0
2012-11-27 12:55:00,67.25,67.28,67.25,67.28,11100.0,53.7898,53.8138,53.7898,53.8138,11100.0
2012-11-27 13:00:00,67.28,67.3,67.24,67.28,14800.0,53.8138,53.8298,53.7818,53.8138,14800.0
2012-11-27 13:05:00,67.3,67.39,67.3,67.39,195900.0,53.8298,53.9018,53.8298,53.9018,195900.0
2012-11-27 13:10:00,67.4,67.49,67.4,67.49,8800.0,53.9098,53.9817,53.9098,53.9817,8800.0
2012-11-27 13:15:00,67.49,67.59,67.49,67.57,13300.0,53.9817,54.0617,53.9817,54.0457,13300.0
2012-11-27 13:20:00,67.57,67.57,67.52,67.57,16500.0,54.0457,54.0457,54.0057,54.0457,16500.0
2012-11-27 13:25:00,67.56,67.57,67.47,67.51,12000.0,54.0377,54.0457,53.9657,53.9977,12000.0
2012-11-27 13:30:00,67.5,67.53,67.49,67.53,4100.0,53.9897,54.0137,53.9817,54.0137,4100.0
2012-11-27 13:35:00,67.53,67.58,67.46,67.46,19800.0,54.0137,54.0537,53.9578,53.9578,19800.0
2012-11-27 13:40:00,67.46,67.5,67.41,67.5,15700.0,53.9578,53.9897,53.9178,53.9897,15700.0
2012-11-27 13:45:00,67.51,67.52,67.42,67.48,18500.0,53.9977,54.0057,53.9258,53.9737,18500.0
2012-11-27 13:50:00,67.47,67.48,67.36,67.36,13500.0,53.9657,53.9737,53.8778,53.8778,13500.0
2012-11-27 13:55:00,67.38,67.43,67.38,67.42,11800.0,53.8938,53.9338,53.8938,53.9258,11800.0
2012-11-27 14:00:00,67.42,67.5,67.38,67.43,27900.0,53.9258,53.9897,53.8938,53.9338,27900.0
2012-11-27 14:05:00,67.44,67.47,67.41,67.43,17800.0,53.9418,53.9657,53.9178,53.9338,17800.0
2012-11-27 14:10:00,67.44,67.5,67.43,67.47,14800.0,53.9418,53.9897,53.9338,53.9657,14800.0
2012-11-27 14:15:00,67.47,67.51,67.44,67.46,38400.0,53.9657,53.9977,53.9418,53.9578,38400.0
2012-11-27 14:20:00,67.45,67.46,67.24,67.27,63900.0,53.9498,53.9578,53.7818,53.8058,63900.0
2012-11-27 14:25:00,67.27,67.3,67.22,67.26,76800.0,53.8058,53.8298,53.7658,53.7978,76800.0
2012-11-27 14:30:00,67.25,67.28,67.17,67.23,33300.0,53.7898,53.8138,53.7258,53.7738,33300.0
2012-11-27 14:35:00,67.23,67.25,67.17,67.22,20500.0,53.7738,53.7898,53.7258,53.7658,20500.0
2012-11-27 14:40:00,67.22,67.28,67.15,67.15,63100.0,53.7658,53.8138,53.7098,53.7098,63100.0
2012-11-27 14:45:00,67.16,67.19,67.05,67.17,58900.0,53.7178,53.7418,53.6298,53.7258,58900.0
2012-11-27 14:50:00,67.18,67.26,67.15,67.18,16900.0,53.7338,53.7978,53.7098,53.7338,16900.0
2012-11-27 14:55:00,67.19,67.27,67.19,67.25,40600.0,53.7418,53.8058,53.7418,53.7898,40600.0
2012-11-27 15:00:00,67.25,67.29,67.24,67.28,17600.0,53.7898,53.8218,53.7818,53.8138,17600.0
2012-11-27 15:05:00,67.27,67.4,67.25,67.39,15000.0,53.8058,53.9098,53.7898,53.9018,15000.0
2012-11-27 15:10:00,67.4,67.43,67.32,67.32,17100.0,53.9098,53.9338,53.8458,53.8458,17100.0
2012-11-27 15:15:00,67.33,67.36,67.26,67.36,29900.0,53.8538,53.8778,53.7978,53.8778,29900.0
2012-11-27 15:20:00,67.36,67.43,67.33,67.39,43300.0,53.8778,53.9338,53.8538,53.9018,43300.0
2012-11-27 15:25:00,67.4,67.44,67.36,67.41,26900.0,53.9098,53.9418,53.8778,53.9178,26900.0
2012-11-27 15:30:00,67.41,67.46,67.34,67.36,27300.0,53.9178,53.9578,53.8618,53.8778,27300.0
2012-11-27 15:35:00,67.36,67.38,67.31,67.34,88900.0,53.8778,53.8938,53.8378,53.8618,88900.0
2012-11-27 15:40:00,67.35,67.37,67.29,67.33,25500.0,53.8698,53.8858,53.8218,53.8538,25500.0
2012-11-27 15:45:00,67.33,67.4,67.27,67.4,36700.0,53.8538,53.9098,53.8058,53.9098,36700.0
2012-11-27 15:50:00,67.39,67.39,67.32,67.33,97300.0,53.9018,53.9018,53.8458,53.8538,97300.0
2012-11-27 15:55:00,67.34,67.37,67.29,67.36,172000.0,53.8618,53.8858,53.8218,53.8778,172000.0
2012-11-28 09:30:00,66.77,67.13,66.77,66.83,46500.0,53.4059,53.6938,53.4059,53.4538,46500.0
2012-11-28 09:35:00,66.8,66.96,66.76,66.93,13000.0,53.4299,53.5578,53.3979,53.5338,13000.0
2012-11-28 09:40:00,66.92,67.0,66.84,67.0,57100.0,53.5258,53.5898,53.4618,53.5898,57100.0
2012-11-28 09:45:00,66.97,67.04,66.91,66.99,30800.0,53.5658,53.6218,53.5178,53.5818,30800.0
2012-11-28 09:50:00,66.93,66.98,66.92,66.98,7000.0,53.5338,53.5738,53.5258,53.5738,7000.0
2012-11-28 09:55:00,66.97,66.98,66.9,66.93,10200.0,53.5658,53.5738,53.5098,53.5338,10200.0
2012-11-28 10:00:00,66.89,66.92,66.74,66.75,31900.0,53.5018,53.5258,53.3819,53.3899,31900.0
2012-11-28 10:05:00,66.76,66.79,66.71,66.75,65100.0,53.3979,53.4219,53.3579,53.3899,65100.0
2012-11-28 10:10:00,66.75,66.8,66.73,66.78,8200.0,53.3899,53.4299,53.3739,53.4139,8200.0
2012-11-28 10:15:00,66.79,66.83,66.74,66.79,33800.0,53.4219,53.4538,53.3819,53.4219,33800.0
2012-11-28 10:20:00,66.78,66.96,66.77,66.89,40400.0,53.4139,53.5578,53.4059,53.5018,40400.0
2012-11-28 10:25:00,66.87,66.89,66.28,66.59,344100.0,53.4858,53.5018,53.0139,53.2619,344100.0
2012-11-28 10:30:00,66.58,66.86,66.58,66.83,44200.0,53.2539,53.4778,53.2539,53.4538,44200.0
2012-11-28 10:35:00,66.85,67.0,66.82,66.92,54800.0,53.4698,53.5898,53.4458,53.5258,54800.0
2012-11-28 10:40:00,66.93,67.01,66.91,67.0,37100.0,53.5338,53.5978,53.5178,53.5898,37100.0
2012-11-28 10:45:00,66.99,67.14,66.97,67.06,46800.0,53.5818,53.7018,53.5658,53.6378,46800.0
2012-11-28 10:50:00,67.06,67.28,66.97,67.13,166100.0,53.6378,53.8138,53.5658,53.6938,166100.0
2012-11-28 10:55:00,67.13,67.22,66.97,67.03,70000.0,53.6938,53.7658,53.5658,53.6138,70000.0
2012-11-28 11:00:00,67.04,67.1,67.03,67.05,22500.0,53.6218,53.6698,53.6138,53.6298,22500.0
2012-11-28 11:05:00,67.05,67.08,67.01,67.03,15400.0,53.6298,53.6538,53.5978,53.6138,15400.0
2012-11-28 11:10:00,67.01,67.08,66.98,67.03,21300.0,53.5978,53.6538,53.5738,53.6138,21300.0
2012-11-28 11:15:00,67.03,67.1,66.97,67.07,26300.0,53.6138,53.6698,53.5658,53.6458,26300.0
2012-11-28 11:20:00,67.06,67.13,66.99,66.99,29500.0,53.6378,53.6938,53.5818,53.5818,29500.0
2012-11-28 11:25:00,67.0,67.12,66.99,67.08,21200.0,53.5898,53.6858,53.5818,53.6538,21200.0
2012-11-28 11:30:00,67.09,67.11,67.02,67.04,14200.0,53.6618,53.6778,53.6058,53.6218,14200.0
2012-11-28 11:35:00,67.06,67.12,67.02,67.12,7800.0,53.6378,53.6858,53.6058,53.6858,7800.0
2012-11-28 11:40:00,67.1,67.12,67.04,67.06,12500.0,53.6698,53.6858,53.6218,53.6378,12500.0
2012-11-28 11:45:00,67.1,67.14,67.04,67.13,88400.0,53.6698,53.7018,53.6218,53.6938,88400.0
2012-11-28 11:50:00,67.12,67.19,67.08,67.11,45600.0,53.6858,53.7418,53.6538,53.6778,45600.0
2012-11-28 11:55:00,67.11,67.2,67.11,67.18,16800.0,53.6778,53.7498,53.6778,53.7338,16800.0
2012-11-28 12:00:00,67.17,67.21,67.02,67.03,12300.0,53.7258,53.7578,53.6058,53.6138,12300.0
2012-11-28 12:05:00,67.02,67.08,67.01,67.08,12400.0,53.6058,53.6538,53.5978,53.6538,12400.0
2012-11-28 12:10:00,67.06,67.23,67.03,67.1,10200.0,53.6378,53.7738,53.6138,53.6698,10200.0
2012-11-28 12:15:00,67.11,67.35,67.1,67.33,18800.0,53.6778,53.8698,53.6698,53.8538,18800.0
2012-11-28 12:20:00,67.35,67.61,67.35,67.6,115300.0,53.8698,54.0777,53.8698,54.0697,115300.0
2012-11-28 12:25:00,67.6,67.7,67.37,67.59,136700.0,54.0697,54.1497,53.8858,54.0617,136700.0
2012-11-28 12:30:00,67.59,67.62,67.53,67.58,27700.0,54.0617,54.0857,54.0137,54.0537,27700.0
2012-11-28 12:35:00,67.59,67.69,67.52,67.52,32500.0,54.0617,54.1417,54.0057,54.0057,32500.0
2012-11-28 12:40:00,67.53,67.55,67.47,67.49,17800.0,54.0137,54.0297,53.9657,53.9817,17800.0
2012-11-28 12:45:00,67.49,67.54,67.48,67.54,13200.0,53.9817,54.0217,53.9737,54.0217,13200.0
2012-11-28 12:50:00,67.49,67.55,67.49,67.54,6100.0,53.9817,54.0297,53.9817,54.0217,6100.0
2012-11-28 12:55:00,67.53,67.63,67.53,67.6,11100.0,54.0137,54.0937,54.0137,54.0697,11100.0
2012-11-28 13:00:00,67.6,67.65,67.55,67.55,13600.0,54.0697,54.1097,54.0297,54.0297,13600.0
2012-11-28 13:05:00,67.56,67.57,67.53,67.53,5600.0,54.0377,54.0457,54.0137,54.0137,5600.0
2012-11-28 13:10:00,67.53,67.56,67.45,67.47,9700.0,54.0137,54.0377,53.9498,53.9657,9700.0
2012-11-28 13:15:00,67.47,67.5,67.43,67.43,9700.0,53.9657,53.9897,53.9338,53.9338,9700.0
2012-11-28 13:20:00,67.43,67.47,67.41,67.47,5500.0,53.9338,53.9657,53.9178,53.9657,5500.0
2012-11-28 13:25:00,67.46,67.48,67.42,67.47,10400.0,53.9578,53.9737,53.9258,53.9657,10400.0
2012-11-28 13:30:00,67.46,67.54,67.46,67.54,6000.0,53.9578,54.0217,53.9578,54.0217,6000.0
2012-11-28 13:35:00,67.53,67.67,67.53,67.59,10600.0,54.0137,54.1257,54.0137,54.0617,10600.0
2012-11-28 13:40:00,67.59,67.63,67.58,67.62,8900.0,54.0617,54.0937,54.0537,54.0857,8900.0
2012-11-28 13:45:00,67.62,67.64,67.6,67.63,6700.0,54.0857,54.1017,54.0697,54.0937,6700.0
2012-11-28 13:50:00,67.64,67.69,67.62,67.67,10900.0,54.1017,54.1417,54.0857,54.1257,10900.0
2012-11-28 13:55:00,67.67,67.68,67.64,67.65,13300.0,54.1257,54.1337,54.1017,54.1097,13300.0
2012-11-28 14:00:00,67.65,67.69,67.56,67.58,8900.0,54.1097,54.1417,54.0377,54.0537,8900.0
2012-11-28 14:05:00,67.55,67.61,67.51,67.59,9600.0,54.0297,54.0777,53.9977,54.0617,9600.0
2012-11-28 14:10:00,67.58,67.61,67.55,67.57,12900.0,54.0537,54.0777,54.0297,54.0457,12900.0
2012-11-28 14:15:00,67.59,67.6,67.5,67.52,15300.0,54.0617,54.0697,53.9897,54.0057,15300.0
2012-11-28 14:20:00,67.5,67.55,67.45,67.54,8000.0,53.9897,54.0297,53.9498,54.0217,8000.0
2012-11-28 14:25:00,67.53,67.56,67.51,67.55,10500.0,54.0137,54.0377,53.9977,54.0297,10500.0
2012-11-28 14:30:00,67.55,67.61,67.52,67.53,10700.0,54.0297,54.0777,54.0057,54.0137,10700.0
2012-11-28 14:35:00,67.52,67.57,67.52,67.53,9400.0,54.0057,54.0457,54.0057,54.0137,9400.0
2012-11-28 14:40:00,67.54,67.61,67.54,67.55,7600.0,54.0217,54.0777,54.0217,54.0297,7600.0
2012-11-28 14:45:00,67.56,67.58,67.54,67.56,8700.0,54.0377,54.0537,54.0217,54.0377,8700.0
2012-11-28 14:50:00,67.54,67.57,67.52,67.57,9200.0,54.0217,54.0457,54.0057,54.0457,9200.0
2012-11-28 14:55:00,67.58,67.64,67.56,67.63,16700.0,54.0537,54.1017,54.0377,54.0937,16700.0
2012-11-28 15:00:00,67.62,67.62,67.57,67.6,10000.0,54.0857,54.0857,54.0457,54.0697,10000.0
2012-11-28 15:05:00,67.6,67.71,67.6,67.65,23700.0,54.0697,54.1577,54.0697,54.1097,23700.0
2012-11-28 15:10:00,67.65,67.67,67.59,67.6,16600.0,54.1097,54.1257,54.0617,54.0697,16600.0
2012-11-28 15:15:00,67.6,67.68,67.56,67.64,13700.0,54.0697,54.1337,54.0377,54.1017,13700.0
2012-11-28 15:20:00,67.65,67.7,67.63,67.68,13200.0,54.1097,54.1497,54.0937,54.1337,13200.0
2012-11-28 15:25:00,67.68,67.89,67.68,67.87,41000.0,54.1337,54.3017,54.1337,54.2857,41000.0
2012-11-28 15:30:00,67.87,67.91,67.82,67.86,52200.0,54.2857,54.3177,54.2457,54.2777,52200.0
2012-11-28 15:35:00,67.86,67.95,67.86,67.92,18900.0,54.2777,54.3497,54.2777,54.3257,18900.0
2012-11-28 15:40:00,67.92,67.94,67.87,67.92,51200.0,54.3257,54.3417,54.2857,54.3257,51200.0
2012-11-28 15:45:00,67.91,67.99,67.89,67.95,59000.0,54.3177,54.3817,54.3017,54.3497,59000.0
2012-11-28 15:50:00,67.95,68.0,67.92,67.99,57200.0,54.3497,54.3897,54.3257,54.3817,57200.0
2012-11-28 15:55:00,67.99,68.02,67.92,68.0,122000.0,54.3817,54.4057,54.3257,54.3897,122000.0
2012-11-29 09:30:00,68.5,68.5,68.28,68.45,57300.0,54.7896,54.7896,54.6136,54.7496,57300.0
2012-11-29 09:35:00,68.48,68.51,68.27,68.32,28900.0,54.7736,54.7976,54.6056,54.6456,28900.0
2012-11-29 09:40:00,68.35,68.36,68.27,68.3,54000.0,54.6696,54.6776,54.6056,54.6296,54000.0
2012-11-29 09:45:00,68.3,68.33,68.14,68.14,18500.0,54.6296,54.6536,54.5016,54.5016,18500.0
2012-11-29 09:50:00,68.15,68.27,68.15,68.22,13900.0,54.5096,54.6056,54.5096,54.5656,13900.0
2012-11-29 09:55:00,68.23,68.34,68.17,68.34,22900.0,54.5736,54.6616,54.5256,54.6616,22900.0
2012-11-29 10:00:00,68.34,68.43,68.28,68.3,58100.0,54.6616,54.7336,54.6136,54.6296,58100.0
2012-11-29 10:05:00,68.3,68.35,68.09,68.14,32500.0,54.6296,54.6696,54.4617,54.5016,32500.0
2012-11-29 10:10:00,68.14,68.24,68.07,68.21,25400.0,54.5016,54.5816,54.4457,54.5576,25400.0
2012-11-29 10:15:00,68.23,68.28,68.15,68.16,17100.0,54.5736,54.6136,54.5096,54.5176,17100.0
2012-11-29 10:20:00,68.17,68.24,68.13,68.15,15400.0,54.5256,54.5816,54.4936,54.5096,15400.0
2012-11-29 10:25:00,68.18,68.25,68.13,68.17,15500.0,54.5336,54.5896,54.4936,54.5256,15500.0
2012-11-29 10:30:00,68.14,68.2,68.09,68.12,19900.0,54.5016,54.5496,54.4617,54.4857,19900.0
2012-11-29 10:35:00,68.09,68.12,68.05,68.1,8200.0,54.4617,54.4857,54.4297,54.4697,8200.0
2012-11-29 10:40:00,68.11,68.13,68.0,68.05,32200.0,54.4777,54.4936,54.3897,54.4297,32200.0
2012-11-29 10:45:00,68.06,68.15,68.03,68.15,9300.0,54.4377,54.5096,54.4137,54.5096,9300.0
2012-11-29 10:50:00,68.15,68.23,68.14,68.2,12300.0,54.5096,54.5736,54.5016,54.5496,12300.0
2012-11-29 10:55:00,68.18,68.3,68.18,68.25,9000.0,54.5336,54.6296,54.5336,54.5896,9000.0
2012-11-29 11:00:00,68.23,68.3,68.22,68.3,8000.0,54.5736,54.6296,54.5656,54.6296,8000.0
2012-11-29 11:05:00,68.31,68.32,68.28,68.32,5700.0,54.6376,54.6456,54.6136,54.6456,5700.0
2012-11-29 11:10:00,68.32,68.37,68.32,68.37,7500.0,54.6456,54.6856,54.6456,54.6856,7500.0
2012-11-29 11:15:00,68.37,68.43,68.35,68.43,69400.0,54.6856,54.7336,54.6696,54.7336,69400.0
2012-11-29 11:20:00,68.43,68.44,68.36,68.36,6000.0,54.7336,54.7416,54.6776,54.6776,6000.0
2012-11-29 11:25:00,68.35,68.36,68.28,68.33,6900.0,54.6696,54.6776,54.6136,54.6536,6900.0
2012-11-29 11:30:00,68.34,68.37,68.32,68.34,7500.0,54.6616,54.6856,54.6456,54.6616,7500.0
2012-11-29 11:35:00,68.34,68.35,68.3,68.35,4200.0,54.6616,54.6696,54.6296,54.6696,4200.0
2012-11-29 11:40:00,68.35,68.36,67.86,67.98,55500.0,54.6696,54.6776,54.2777,54.3737,55500.0
2012-11-29 11:45:00,67.96,68.03,67.91,68.03,57000.0,54.3577,54.4137,54.3177,54.4137,57000.0
2012-11-29 11:50:00,68.04,68.17,68.0,68.17,42600.0,54.4217,54.5256,54.3897,54.5256,42600.0
2012-11-29 11:55:00,68.16,68.16,68.01,68.09,8600.0,54.5176,54.5176,54.3977,54.4617,8600.0
2012-11-29 12:00:00,68.1,68.16,68.05,68.16,22700.0,54.4697,54.5176,54.4297,54.5176,22700.0
2012-11-29 12:05:00,68.15,68.19,68.08,68.14,16700.0,54.5096,54.5416,54.4537,54.5016,16700.0
2012-11-29 12:10:00,68.14,68.34,68.14,68.3,9500.0,54.5016,54.6616,54.5016,54.6296,9500.0
2012-11-29 12:15:00,68.32,68.34,68.22,68.24,12000.0,54.6456,54.6616,54.5656,54.5816,12000.0
2012-11-29 12:20:00,68.26,68.31,68.24,68.31,4800.0,54.5976,54.6376,54.5816,54.6376,4800.0
2012-11-29 12:25:00,68.31,68.32,68.2,68.21,6100.0,54.6376,54.6456,54.5496,54.5576,6100.0
2012-11-29 12:30:00,68.23,68.24,68.14,68.19,15200.0,54.5736,54.5816,54.5016,54.5416,15200.0
2012-11-29 12:35:00,68.19,68.23,68.17,68.17,6500.0,54.5416,54.5736,54.5256,54.5256,6500.0
2012-11-29 12:40:00,68.18,68.18,68.11,68.12,6400.0,54.5336,54.5336,54.4777,54.4857,6400.0
2012-11-29 12:45:00,68.13,68.18,68.12,68.18,6200.0,54.4936,54.5336,54.4857,54.5336,6200.0
2012-11-29 12:50:00,68.19,68.23,68.19,68.22,6200.0,54.5416,54.5736,54.5416,54.5656,6200.0
2012-11-29 12:55:00,68.24,68.24,68.19,68.2,6700.0,54.5816,54.5816,54.5416,54.5496,6700.0
2012-11-29 13:00:00,68.2,68.28,68.19,68.28,11400.0,54.5496,54.6136,54.5416,54.6136,11400.0
2012-11-29 13:05:00,68.27,68.27,68.19,68.2,6100.0,54.6056,54.6056,54.5416,54.5496,6100.0
2012-11-29 13:10:00,68.19,68.23,68.18,68.19,12400.0,54.5416,54.5736,54.5336,54.5416,12400.0
2012-11-29 13:15:00,68.2,68.29,68.2,68.29,5700.0,54.5496,54.6216,54.5496,54.6216,5700.0
2012-11-29 13:20:00,68.29,68.33,68.28,68.32,6600.0,54.6216,54.6536,54.6136,54.6456,6600.0
2012-11-29 13:25:00,68.32,68.36,68.29,68.34,7600.0,54.6456,54.6776,54.6216,54.6616,7600.0
2012-11-29 13:30:00,68.34,68.42,68.34,68.39,15300.0,54.6616,54.7256,54.6616,54.7016,15300.0
2012-11-29 13:35:00,68.39,68.44,68.37,68.41,15700.0,54.7016,54.7416,54.6856,54.7176,15700.0
2012-11-29 13:40:00,68.41,68.45,68.38,68.38,5100.0,54.7176,54.7496,54.6936,54.6936,5100.0
2012-11-29 13:45:00,68.38,68.47,68.38,68.45,2900.0,54.6936,54.7656,54.6936,54.7496,2900.0
2012-11-29 13:50:00,68.44,68.48,68.43,68.47,9200.0,54.7416,54.7736,54.7336,54.7656,9200.0
2012-11-29 13:55:00,68.47,68.49,68.43,68.43,6100.0,54.7656,54.7816,54.7336,54.7336,6100.0
2012-11-29 14:00:00,68.43,68.43,68.34,68.34,11500.0,54.7336,54.7336,54.6616,54.6616,11500.0
2012-11-29 14:05:00,68.34,68.36,68.33,68.36,9300.0,54.6616,54.6776,54.6536,54.6776,9300.0
2012-11-29 14:10:00,68.34,68.38,68.32,68.38,8400.0,54.6616,54.6936,54.6456,54.6936,8400.0
2012-11-29 14:15:00,68.38,68.41,68.35,68.37,9700.0,54.6936,54.7176,54.6696,54.6856,9700.0
2012-11-29 14:20:00,68.36,68.37,68.34,68.36,8000.0,54.6776,54.6856,54.6616,54.6776,8000.0
2012-11-29 14:25:00,68.37,68.39,68.31,68.31,12000.0,54.6856,54.7016,54.6376,54.6376,12000.0
2012-11-29 14:30:00,68.31,68.38,68.31,68.38,8400.0,54.6376,54.6936,54.6376,54.6936,8400.0
2012-11-29 14:35:00,68.37,68.37,68.34,68.37,8300.0,54.6856,54.6856,54.6616,54.6856,8300.0
2012-11-29 14:40:00,68.36,68.39,68.34,68.34,13800.0,54.6776,54.7016,54.6616,54.6616,13800.0
2012-11-29 14:45:00,68.33,68.38,68.3,68.38,13000.0,54.6536,54.6936,54.6296,54.6936,13000.0
2012-11-29 14:50:00,68.37,68.37,68.3,68.31,7700.0,54.6856,54.6856,54.6296,54.6376,7700.0
2012-11-29 14:55:00,68.31,68.31,68.26,68.26,17700.0,54.6376,54.6376,54.5976,54.5976,17700.0
2012-11-29 15:00:00,68.27,68.27,68.24,68.25,11300.0,54.6056,54.6056,54.5816,54.5896,11300.0
2012-11-29 15:05:00,68.24,68.26,68.2,68.25,10300.0,54.5816,54.5976,54.5496,54.5896,10300.0
2012-11-29 15:10:00,68.25,68.25,68.16,68.18,11200.0,54.5896,54.5896,54.5176,54.5336,11200.0
2012-11-29 15:15:00,68.18,68.24,68.17,68.2,12300.0,54.5336,54.5816,54.5256,54.5496,12300.0
2012-11-29 15:20:00,68.22,68.24,68.09,68.12,20800.0,54.5656,54.5816,54.4617,54.4857,20800.0
2012-11-29 15:25:00,68.12,68.19,68.12,68.19,12300.0,54.4857,54.5416,54.4857,54.5416,12300.0
2012-11-29 15:30:00,68.18,68.25,68.16,68.25,21600.0,54.5336,54.5896,54.5176,54.5896,21600.0
2012-11-29 15:35:00,68.25,68.26,68.2,68.23,19100.0,54.5896,54.5976,54.5496,54.5736,19100.0
2012-11-29 15:40:00,68.24,68.37,68.22,68.35,31800.0,54.5816,54.6856,54.5656,54.6696,31800.0
2012-11-29 15:45:00,68.35,68.36,68.26,68.35,44000.0,54.6696,54.6776,54.5976,54.6696,44000.0
2012-11-29 15:50:00,68.34,68.36,68.29,68.34,39100.0,54.6616,54.6776,54.6216,54.6616,39100.0
2012-11-29 15:55:00,68.36,68.36,68.26,68.35,73000.0,54.6776,54.6776,54.5976,54.6696,73000.0
2012-11-30 09:30:00,68.16,68.44,68.16,68.36,33900.0,54.5176,54.7416,54.5176,54.6776,33900.0
2012-11-30 09:35:00,68.33,68.35,68.19,68.23,16400.0,54.6536,54.6696,54.5416,54.5736,16400.0
2012-11-30 09:40:00,68.22,68.48,68.21,68.39,14800.0,54.5656,54.7736,54.5576,54.7016,14800.0
2012-11-30 09:45:00,68.39,68.39,68.16,68.17,14700.0,54.7016,54.7016,54.5176,54.5256,14700.0
2012-11-30 09:50:00,68.16,68.31,68.1,68.26,28500.0,54.5176,54.6376,54.4697,54.5976,28500.0
2012-11-30 09:55:00,68.25,68.32,68.18,68.28,44900.0,54.5896,54.6456,54.5336,54.6136,44900.0
2012-11-30 10:00:00,68.25,68.4,68.25,68.34,10600.0,54.5896,54.7096,54.5896,54.6616,10600.0
2012-11-30 10:05:00,68.33,68.35,68.22,68.22,12300.0,54.6536,54.6696,54.5656,54.5656,12300.0
2012-11-30 10:10:00,68.2,68.22,68.07,68.21,18600.0,54.5496,54.5656,54.4457,54.5576,18600.0
2012-11-30 10:15:00,68.21,68.22,68.17,68.17,9700.0,54.5576,54.5656,54.5256,54.5256,9700.0
2012-11-30 10:20:00,68.19,68.22,68.16,68.22,13700.0,54.5416,54.5656,54.5176,54.5656,13700.0
2012-11-30 10:25:00,68.21,68.26,68.2,68.21,14600.0,54.5576,54.5976,54.5496,54.5576,14600.0
2012-11-30 10:30:00,68.22,68.23,68.15,68.23,15600.0,54.5656,54.5736,54.5096,54.5736,15600.0
2012-11-30 10:35:00,68.22,68.24,68.16,68.21,20500.0,54.5656,54.5816,54.5176,54.5576,20500.0
2012-11-30 10:40:00,68.17,68.25,68.14,68.16,8900.0,54.5256,54.5896,54.5016,54.5176,8900.0
2012-11-30 10:45:00,68.16,68.17,68.04,68.04,13400.0,54.5176,54.5256,54.4217,54.4217,13400.0
2012-11-30 10:50:00,68.06,68.06,68.0,68.02,15100.0,54.4377,54.4377,54.3897,54.4057,15100.0
2012-11-30 10:55:00,68.01,68.11,68.01,68.11,17500.0,54.3977,54.4777,54.3977,54.4777,17500.0
2012-11-30 11:00:00,68.11,68.14,68.07,68.1,19900.0,54.4777,54.5016,54.4457,54.4697,19900.0
2012-11-30 11:05:00,68.1,68.14,68.08,68.08,17800.0,54.4697,54.5016,54.4537,54.4537,17800.0
2012-11-30 11:10:00,68.06,68.1,68.03,68.03,18100.0,54.4377,54.4697,54.4137,54.4137,18100.0
2012-11-30 11:15:00,68.03,68.04,67.96,67.96,11300.0,54.4137,54.4217,54.3577,54.3577,11300.0
2012-11-30 11:20:00,67.95,67.98,67.89,67.95,10000.0,54.3497,54.3737,54.3017,54.3497,10000.0
2012-11-30 11:25:00,67.95,68.05,67.94,68.0,23600.0,54.3497,54.4297,54.3417,54.3897,23600.0
2012-11-30 11:30:00,68.01,68.02,67.91,67.91,13800.0,54.3977,54.4057,54.3177,54.3177,13800.0
2012-11-30 11:35:00,67.91,68.0,67.91,67.96,14800.0,54.3177,54.3897,54.3177,54.3577,14800.0
2012-11-30 11:40:00,67.95,68.01,67.95,67.98,15100.0,54.3497,54.3977,54.3497,54.3737,15100.0
2012-11-30 11:45:00,67.99,68.02,67.97,68.01,35900.0,54.3817,54.4057,54.3657,54.3977,35900.0
2012-11-30 11:50:00,68.0,68.04,67.95,68.02,12500.0,54.3897,54.4217,54.3497,54.4057,12500.0
2012-11-30 11:55:00,68.04,68.07,67.97,67.98,16000.0,54.4217,54.4457,54.3657,54.3737,16000.0
2012-11-30 12:00:00,67.99,68.1,67.99,68.1,18100.0,54.3817,54.4697,54.3817,54.4697,18100.0
2012-11-30 12:05:00,68.08,68.11,68.04,68.09,21400.0,54.4537,54.4777,54.4217,54.4617,21400.0
2012-11-30 12:10:00,68.08,68.12,68.08,68.11,13200.0,54.4537,54.4857,54.4537,54.4777,13200.0
2012-11-30 12:15:00,68.11,68.15,68.1,68.11,9100.0,54.4777,54.5096,54.4697,54.4777,9100.0
2012-11-30 12:20:00,68.12,68.13,68.09,68.12,8000.0,54.4857,54.4936,54.4617,54.4857,8000.0
2012-11-30 12:25:00,68.12,68.14,68.07,68.07,9400.0,54.4857,54.5016,54.4457,54.4457,9400.0
2012-11-30 12:30:00,68.08,68.11,68.05,68.07,12000.0,54.4537,54.4777,54.4297,54.4457,12000.0
2012-11-30 12:35:00,68.07,68.14,68.07,68.11,7800.0,54.4457,54.5016,54.4457,54.4777,7800.0
2012-11-30 12:40:00,68.12,68.14,68.05,68.07,17000.0,54.4857,54.5016,54.4297,54.4457,17000.0
2012-11-30 12:45:00,68.06,68.08,67.98,68.03,35200.0,54.4377,54.4537,54.3737,54.4137,35200.0
2012-11-30 12:50:00,68.04,68.08,67.99,68.01,17300.0,54.4217,54.4537,54.3817,54.3977,17300.0
2012-11-30 12:55:00,68.02,68.06,67.99,68.01,11000.0,54.4057,54.4377,54.3817,54.3977,11000.0
2012-11-30 13:00:00,68.04,68.08,68.03,68.05,16100.0,54.4217,54.4537,54.4137,54.4297,16100.0
2012-11-30 13:05:00,68.05,68.07,68.02,68.07,4000.0,54.4297,54.4457,54.4057,54.4457,4000.0
2012-11-30 13:10:00,68.06,68.09,68.04,68.09,10900.0,54.4377,54.4617,54.4217,54.4617,10900.0
2012-11-30 13:15:00,68.07,68.11,68.06,68.07,11600.0,54.4457,54.4777,54.4377,54.4457,11600.0
2012-11-30 13:20:00,68.08,68.19,68.07,68.17,10100.0,54.4537,54.5416,54.4457,54.5256,10100.0
2012-11-30 13:25:00,68.18,68.18,68.1,68.12,8600.0,54.5336,54.5336,54.4697,54.4857,8600.0
2012-11-30 13:30:00,68.12,68.15,68.09,68.09,13800.0,54.4857,54.5096,54.4617,54.4617,13800.0
2012-11-30 13:35:00,68.09,68.09,68.0,68.03,9900.0,54.4617,54.4617,54.3897,54.4137,9900.0
2012-11-30 13:40:00,68.01,68.01,67.95,67.97,13700.0,54.3977,54.3977,54.3497,54.3657,13700.0
2012-11-30 13:45:00,67.96,68.01,67.95,68.01,9300.0,54.3577,54.3977,54.3497,54.3977,9300.0
2012-11-30 13:50:00,68.02,68.04,67.98,67.98,8300.0,54.4057,54.4217,54.3737,54.3737,8300.0
2012-11-30 13:55:00,67.98,68.04,67.97,68.02,13200.0,54.3737,54.4217,54.3657,54.4057,13200.0
2012-11-30 14:00:00,68.03,68.09,68.01,68.09,8000.0,54.4137,54.4617,54.3977,54.4617,8000.0
2012-11-30 14:05:00,68.07,68.12,68.05,68.07,13400.0,54.4457,54.4857,54.4297,54.4457,13400.0
2012-11-30 14:10:00,68.09,68.11,68.01,68.04,13700.0,54.4617,54.4777,54.3977,54.4217,13700.0
2012-11-30 14:15:00,68.03,68.04,68.01,68.01,6800.0,54.4137,54.4217,54.3977,54.3977,6800.0
2012-11-30 14:20:00,68.01,68.1,68.01,68.09,11400.0,54.3977,54.4697,54.3977,54.4617,11400.0
2012-11-30 14:25:00,68.11,68.15,68.08,68.09,14100.0,54.4777,54.5096,54.4537,54.4617,14100.0
2012-11-30 14:30:00,68.1,68.1,68.05,68.05,19300.0,54.4697,54.4697,54.4297,54.4297,19300.0
2012-11-30 14:35:00,68.06,68.11,68.01,68.05,22800.0,54.4377,54.4777,54.3977,54.4297,22800.0
2012-11-30 14:40:00,68.04,68.05,68.0,68.01,10700.0,54.4217,54.4297,54.3897,54.3977,10700.0
2012-11-30 14:45:00,68.01,68.04,67.99,68.01,16500.0,54.3977,54.4217,54.3817,54.3977,16500.0
2012-11-30 14:50:00,68.01,68.01,67.93,67.94,15400.0,54.3977,54.3977,54.3337,54.3417,15400.0
2012-11-30 14:55:00,67.95,67.96,67.9,67.92,16100.0,54.3497,54.3577,54.3097,54.3257,16100.0
2012-11-30 15:00:00,67.92,67.92,67.87,67.9,14400.0,54.3257,54.3257,54.2857,54.3097,14400.0
2012-11-30 15:05:00,67.9,67.92,67.87,67.91,16700.0,54.3097,54.3257,54.2857,54.3177,16700.0
2012-11-30 15:10:00,67.92,67.98,67.92,67.98,13500.0,54.3257,54.3737,54.3257,54.3737,13500.0
2012-11-30 15:15:00,67.97,68.03,67.94,67.94,20100.0,54.3657,54.4137,54.3417,54.3417,20100.0
2012-11-30 15:20:00,67.95,67.99,67.94,67.95,15300.0,54.3497,54.3817,54.3417,54.3497,15300.0
2012-11-30 15:25:00,67.94,67.95,67.88,67.92,24000.0,54.3417,54.3497,54.2937,54.3257,24000.0
2012-11-30 15:30:00,67.92,67.96,67.9,67.91,27000.0,54.3257,54.3577,54.3097,54.3177,27000.0
2012-11-30 15:35:00,67.92,67.94,67.89,67.92,27600.0,54.3257,54.3417,54.3017,54.3257,27600.0
2012-11-30 15:40:00,67.93,67.95,67.9,67.91,32300.0,54.3337,54.3497,54.3097,54.3177,32300.0
2012-11-30 15:45:00,67.93,68.05,67.91,67.99,46500.0,54.3337,54.4297,54.3177,54.3817,46500.0
2012-11-30 15:50:00,68.0,68.17,67.99,68.17,35700.0,54.3897,54.5256,54.3817,54.5256,35700.0
2012-11-30 15:55:00,68.16,68.17,67.91,67.93,329600.0,54.5176,54.5256,54.3177,54.3337,329600.0
2012-12-03 09:30:00,68.14,68.54,68.09,68.46,76200.0,54.5016,54.8216,54.4617,54.7576,76200.0
2012-12-03 09:35:00,68.46,68.67,68.44,68.56,23300.0,54.7576,54.9256,54.7416,54.8376,23300.0
2012-12-03 09:40:00,68.55,68.63,68.31,68.31,44500.0,54.8296,54.8936,54.6376,54.6376,44500.0
2012-12-03 09:45:00,68.33,68.41,68.28,68.39,19400.0,54.6536,54.7176,54.6136,54.7016,19400.0
2012-12-03 09:50:00,68.37,68.38,68.24,68.34,24800.0,54.6856,54.6936,54.5816,54.6616,24800.0
2012-12-03 09:55:00,68.34,68.34,68.17,68.2,22500.0,54.6616,54.6616,54.5256,54.5496,22500.0
2012-12-03 10:00:00,68.17,68.2,68.01,68.06,39200.0,54.5256,54.5496,54.3977,54.4377,39200.0
2012-12-03 10:05:00,68.04,68.19,68.04,68.09,10700.0,54.4217,54.5416,54.4217,54.4617,10700.0
2012-12-03 10:10:00,68.12,68.25,68.11,68.2,16500.0,54.4857,54.5896,54.4777,54.5496,16500.0
2012-12-03 10:15:00,68.2,68.31,68.15,68.23,15600.0,54.5496,54.6376,54.5096,54.5736,15600.0
2012-12-03 10:20:00,68.24,68.31,68.23,68.29,23600.0,54.5816,54.6376,54.5736,54.6216,23600.0
2012-12-03 10:25:00,68.29,68.34,68.25,68.26,30000.0,54.6216,54.6616,54.5896,54.5976,30000.0
2012-12-03 10:30:00,68.25,68.28,68.17,68.21,15200.0,54.5896,54.6136,54.5256,54.5576,15200.0
2012-12-03 10:35:00,68.19,68.19,68.13,68.19,48100.0,54.5416,54.5416,54.4936,54.5416,48100.0
2012-12-03 10:40:00,68.18,68.19,68.08,68.12,15400.0,54.5336,54.5416,54.4537,54.4857,15400.0
2012-12-03 10:45:00,68.1,68.15,68.04,68.14,31000.0,54.4697,54.5096,54.4217,54.5016,31000.0
2012-12-03 10:50:00,68.13,68.18,68.05,68.05,14900.0,54.4936,54.5336,54.4297,54.4297,14900.0
2012-12-03 10:55:00,68.06,68.1,68.03,68.08,8300.0,54.4377,54.4697,54.4137,54.4537,8300.0
2012-12-03 11:00:00,68.09,68.09,68.01,68.01,13000.0,54.4617,54.4617,54.3977,54.3977,13000.0
2012-12-03 11:05:00,68.0,68.1,68.0,68.08,8700.0,54.3897,54.4697,54.3897,54.4537,8700.0
2012-12-03 11:10:00,68.08,68.13,68.08,68.11,6400.0,54.4537,54.4936,54.4537,54.4777,6400.0
2012-12-03 11:15:00,68.11,68.13,68.07,68.12,12800.0,54.4777,54.4936,54.4457,54.4857,12800.0
2012-12-03 11:20:00,68.12,68.15,68.08,68.09,16200.0,54.4857,54.5096,54.4537,54.4617,16200.0
2012-12-03 11:25:00,68.09,68.16,68.09,68.13,14100.0,54.4617,54.5176,54.4617,54.4936,14100.0
2012-12-03 11:30:00,68.14,68.24,68.1,68.21,14400.0,54.5016,54.5816,54.4697,54.5576,14400.0
2012-12-03 11:35:00,68.2,68.21,68.17,68.21,7900.0,54.5496,54.5576,54.5256,54.5576,7900.0
2012-12-03 11:40:00,68.2,68.23,68.13,68.14,11500.0,54.5496,54.5736,54.4936,54.5016,11500.0
2012-12-03 11:45:00,68.13,68.2,68.12,68.15,8000.0,54.4936,54.5496,54.4857,54.5096,8000.0
2012-12-03 11:50:00,68.17,68.25,68.16,68.19,11800.0,54.5256,54.5896,54.5176,54.5416,11800.0
2012-12-03 11:55:00,68.19,68.25,68.15,68.2,55500.0,54.5416,54.5896,54.5096,54.5496,55500.0
2012-12-03 12:00:00,68.2,68.2,68.13,68.14,31200.0,54.5496,54.5496,54.4936,54.5016,31200.0
2012-12-03 12:05:00,68.15,68.19,68.1,68.1,9000.0,54.5096,54.5416,54.4697,54.4697,9000.0
2012-12-03 12:10:00,68.11,68.13,68.08,68.1,11700.0,54.4777,54.4936,54.4537,54.4697,11700.0
2012-12-03 12:15:00,68.11,68.13,68.09,68.12,23300.0,54.4777,54.4936,54.4617,54.4857,23300.0
2012-12-03 12:20:00,68.11,68.17,68.11,68.13,10100.0,54.4777,54.5256,54.4777,54.4936,10100.0
2012-12-03 12:25:00,68.11,68.16,68.11,68.13,4200.0,54.4777,54.5176,54.4777,54.4936,4200.0
2012-12-03 12:30:00,68.12,68.2,68.12,68.19,14400.0,54.4857,54.5496,54.4857,54.5416,14400.0
2012-12-03 12:35:00,68.18,68.23,68.17,68.21,9400.0,54.5336,54.5736,54.5256,54.5576,9400.0
2012-12-03 12:40:00,68.22,68.22,68.15,68.16,6500.0,54.5656,54.5656,54.5096,54.5176,6500.0
2012-12-03 12:45:00,68.14,68.2,68.14,68.16,3600.0,54.5016,54.5496,54.5016,54.5176,3600.0
2012-12-03 12:50:00,68.15,68.2,68.15,68.19,4900.0,54.5096,54.5496,54.5096,54.5416,4900.0
2012-12-03 12:55:00,68.18,68.19,68.14,68.14,4700.0,54.5336,54.5416,54.5016,54.5016,4700.0
2012-12-03 13:00:00,68.13,68.13,68.04,68.08,17000.0,54.4936,54.4936,54.4217,54.4537,17000.0
2012-12-03 13:05:00,68.07,68.12,68.07,68.1,15200.0,54.4457,54.4857,54.4457,54.4697,15200.0
2012-12-03 13:10:00,68.11,68.14,68.1,68.12,10200.0,54.4777,54.5016,54.4697,54.4857,10200.0
2012-12-03 13:15:00,68.12,68.13,68.1,68.11,9000.0,54.4857,54.4936,54.4697,54.4777,9000.0
2012-12-03 13:20:00,68.1,68.12,68.1,68.1,9700.0,54.4697,54.4857,54.4697,54.4697,9700.0
2012-12-03 13:25:00,68.1,68.12,68.08,68.08,10600.0,54.4697,54.4857,54.4537,54.4537,10600.0
2012-12-03 13:30:00,68.09,68.1,67.99,68.0,134600.0,54.4617,54.4697,54.3817,54.3897,134600.0
2012-12-03 13:35:00,67.99,68.02,67.93,67.96,14400.0,54.3817,54.4057,54.3337,54.3577,14400.0
2012-12-03 13:40:00,67.96,68.04,67.94,68.01,26700.0,54.3577,54.4217,54.3417,54.3977,26700.0
2012-12-03 13:45:00,68.0,68.13,68.0,68.1,107600.0,54.3897,54.4936,54.3897,54.4697,107600.0
2012-12-03 13:50:00,68.1,68.11,68.03,68.04,31900.0,54.4697,54.4777,54.4137,54.4217,31900.0
2012-12-03 13:55:00,68.06,68.07,68.04,68.07,22900.0,54.4377,54.4457,54.4217,54.4457,22900.0
2012-12-03 14:00:00,68.06,68.09,68.03,68.08,19700.0,54.4377,54.4617,54.4137,54.4537,19700.0
2012-12-03 14:05:00,68.08,68.11,68.03,68.04,89600.0,54.4537,54.4777,54.4137,54.4217,89600.0
2012-12-03 14:10:00,68.05,68.05,67.98,68.02,40200.0,54.4297,54.4297,54.3737,54.4057,40200.0
2012-12-03 14:15:00,68.02,68.04,67.96,67.98,38100.0,54.4057,54.4217,54.3577,54.3737,38100.0
2012-12-03 14:20:00,67.99,68.03,67.97,68.0,17100.0,54.3817,54.4137,54.3657,54.3897,17100.0
2012-12-03 14:25:00,67.98,68.01,67.96,67.98,9300.0,54.3737,54.3977,54.3577,54.3737,9300.0
2012-12-03 14:30:00,67.98,67.99,67.96,67.98,12100.0,54.3737,54.3817,54.3577,54.3737,12100.0
2012-12-03 14:35:00,67.97,67.98,67.95,67.96,28100.0,54.3657,54.3737,54.3497,54.3577,28100.0
2012-12-03 14:40:00,67.95,68.0,67.93,67.93,63400.0,54.3497,54.3897,54.3337,54.3337,63400.0
2012-12-03 14:45:00,67.92,67.96,67.89,67.95,25000.0,54.3257,54.3577,54.3017,54.3497,25000.0
2012-12-03 14:50:00,67.94,67.99,67.93,67.99,14300.0,54.3417,54.3817,54.3337,54.3817,14300.0
2012-12-03 14:55:00,67.98,67.99,67.95,67.98,9900.0,54.3737,54.3817,54.3497,54.3737,9900.0
2012-12-03 15:00:00,67.99,68.11,67.96,67.96,65600.0,54.3817,54.4777,54.3577,54.3577,65600.0
2012-12-03 15:05:00,67.97,68.01,67.95,67.96,29800.0,54.3657,54.3977,54.3497,54.3577,29800.0
2012-12-03 15:10:00,67.96,68.0,67.95,67.99,23000.0,54.3577,54.3897,54.3497,54.3817,23000.0
2012-12-03 15:15:00,67.98,68.0,67.9,67.92,120900.0,54.3737,54.3897,54.3097,54.3257,120900.0
2012-12-03 15:20:00,67.92,67.97,67.9,67.96,17600.0,54.3257,54.3657,54.3097,54.3577,17600.0
2012-12-03 15:25:00,67.96,67.98,67.87,67.91,33000.0,54.3577,54.3737,54.2857,54.3177,33000.0
2012-12-03 15:30:00,67.91,67.95,67.88,67.91,16400.0,54.3177,54.3497,54.2937,54.3177,16400.0
2012-12-03 15:35:00,67.91,67.98,67.9,67.95,22700.0,54.3177,54.3737,54.3097,54.3497,22700.0
2012-12-03 15:40:00,67.95,68.01,67.95,67.99,23600.0,54.3497,54.3977,54.3497,54.3817,23600.0
2012-12-03 15:45:00,67.99,68.01,67.88,67.89,39800.0,54.3817,54.3977,54.2937,54.3017,39800.0
2012-12-03 15:50:00,67.89,67.98,67.89,67.97,50400.0,54.3017,54.3737,54.3017,54.3657,50400.0
2012-12-03 15:55:00,67.97,67.98,67.75,67.83,151000.0,54.3657,54.3737,54.1897,54.2537,151000.0
2012-12-04 09:30:00,68.0,68.1,67.93,68.07,44700.0,54.3897,54.4697,54.3337,54.4457,44700.0
2012-12-04 09:35:00,68.06,68.27,67.99,68.16,53100.0,54.4377,54.6056,54.3817,54.5176,53100.0
2012-12-04 09:40:00,68.18,68.39,68.18,68.27,31300.0,54.5336,54.7016,54.5336,54.6056,31300.0
2012-12-04 09:45:00,68.3,68.41,68.25,68.25,32800.0,54.6296,54.7176,54.5896,54.5896,32800.0
2012-12-04 09:50:00,68.25,68.43,68.25,68.33,33600.0,54.5896,54.7336,54.5896,54.6536,33600.0
2012-12-04 09:55:00,68.34,68.42,68.28,68.28,40000.0,54.6616,54.7256,54.6136,54.6136,40000.0
2012-12-04 10:00:00,68.3,68.3,68.16,68.16,12200.0,54.6296,54.6296,54.5176,54.5176,12200.0
2012-12-04 10:05:00,68.16,68.36,68.16,68.28,16600.0,54.5176,54.6776,54.5176,54.6136,16600.0
2012-12-04 10:10:00,68.29,68.51,68.25,68.5,94600.0,54.6216,54.7976,54.5896,54.7896,94600.0
2012-12-04 10:15:00,68.5,68.52,68.43,68.52,42100.0,54.7896,54.8056,54.7336,54.8056,42100.0
2012-12-04 10:20:00,68.53,68.54,68.33,68.36,68300.0,54.8136,54.8216,54.6536,54.6776,68300.0
2012-12-04 10:25:00,68.37,68.41,68.28,68.3,65700.0,54.6856,54.7176,54.6136,54.6296,65700.0
2012-12-04 10:30:00,68.3,68.32,68.18,68.21,38100.0,54.6296,54.6456,54.5336,54.5576,38100.0
2012-12-04 10:35:00,68.2,68.2,68.09,68.19,52100.0,54.5496,54.5496,54.4617,54.5416,52100.0
2012-12-04 10:40:00,68.19,68.3,68.19,68.28,39700.0,54.5416,54.6296,54.5416,54.6136,39700.0
2012-12-04 10:45:00,68.28,68.33,68.23,68.31,12000.0,54.6136,54.6536,54.5736,54.6376,12000.0
2012-12-04 10:50:00,68.34,68.35,68.22,68.25,7400.0,54.6616,54.6696,54.5656,54.5896,7400.0
2012-12-04 10:55:00,68.23,68.29,68.2,68.29,8000.0,54.5736,54.6216,54.5496,54.6216,8000.0
2012-12-04 11:00:00,68.29,68.32,68.23,68.23,5900.0,54.6216,54.6456,54.5736,54.5736,5900.0
2012-12-04 11:05:00,68.24,68.25,68.16,68.16,13100.0,54.5816,54.5896,54.5176,54.5176,13100.0
2012-12-04 11:10:00,68.16,68.2,68.14,68.19,18100.0,54.5176,54.5496,54.5016,54.5416,18100.0
2012-12-04 11:15:00,68.19,68.27,68.19,68.27,11000.0,54.5416,54.6056,54.5416,54.6056,11000.0
2012-12-04 11:20:00,68.27,68.27,68.2,68.21,14300.0,54.6056,54.6056,54.5496,54.5576,14300.0
2012-12-04 11:25:00,68.19,68.23,68.17,68.19,12000.0,54.5416,54.5736,54.5256,54.5416,12000.0
2012-12-04 11:30:00,68.19,68.28,68.18,68.27,16500.0,54.5416,54.6136,54.5336,54.6056,16500.0
2012-12-04 11:35:00,68.25,68.28,68.18,68.18,8200.0,54.5896,54.6136,54.5336,54.5336,8200.0
2012-12-04 11:40:00,68.18,68.32,68.18,68.32,13700.0,54.5336,54.6456,54.5336,54.6456,13700.0
2012-12-04 11:45:00,68.31,68.38,68.3,68.32,10200.0,54.6376,54.6936,54.6296,54.6456,10200.0
2012-12-04 11:50:00,68.31,68.35,68.27,68.28,28100.0,54.6376,54.6696,54.6056,54.6136,28100.0
2012-12-04 11:55:00,68.28,68.33,68.25,68.31,12600.0,54.6136,54.6536,54.5896,54.6376,12600.0
2012-12-04 12:00:00,68.33,68.34,68.18,68.18,11600.0,54.6536,54.6616,54.5336,54.5336,11600.0
2012-12-04 12:05:00,68.2,68.23,68.14,68.21,17400.0,54.5496,54.5736,54.5016,54.5576,17400.0
2012-12-04 12:10:00,68.22,68.25,68.18,68.23,10000.0,54.5656,54.5896,54.5336,54.5736,10000.0
2012-12-04 12:15:00,68.22,68.26,68.21,68.25,12900.0,54.5656,54.5976,54.5576,54.5896,12900.0
2012-12-04 12:20:00,68.24,68.26,68.2,68.21,27500.0,54.5816,54.5976,54.5496,54.5576,27500.0
2012-12-04 12:25:00,68.2,68.44,68.19,68.36,33600.0,54.5496,54.7416,54.5416,54.6776,33600.0
2012-12-04 12:30:00,68.36,68.4,68.3,68.33,15200.0,54.6776,54.7096,54.6296,54.6536,15200.0
2012-12-04 12:35:00,68.31,68.38,68.25,68.3,13100.0,54.6376,54.6936,54.5896,54.6296,13100.0
2012-12-04 12:40:00,68.28,68.33,68.25,68.27,8100.0,54.6136,54.6536,54.5896,54.6056,8100.0
2012-12-04 12:45:00,68.26,68.3,68.23,68.26,9700.0,54.5976,54.6296,54.5736,54.5976,9700.0
2012-12-04 12:50:00,68.25,68.29,68.24,68.25,17000.0,54.5896,54.6216,54.5816,54.5896,17000.0
2012-12-04 12:55:00,68.26,68.27,68.21,68.26,11400.0,54.5976,54.6056,54.5576,54.5976,11400.0
2012-12-04 13:00:00,68.25,68.26,68.15,68.2,13200.0,54.5896,54.5976,54.5096,54.5496,13200.0
2012-12-04 13:05:00,68.2,68.27,68.19,68.24,8800.0,54.5496,54.6056,54.5416,54.5816,8800.0
2012-12-04 13:10:00,68.25,68.28,68.22,68.24,7600.0,54.5896,54.6136,54.5656,54.5816,7600.0
2012-12-04 13:15:00,68.24,68.27,68.17,68.2,15700.0,54.5816,54.6056,54.5256,54.5496,15700.0
2012-12-04 13:20:00,68.19,68.25,68.18,68.25,10900.0,54.5416,54.5896,54.5336,54.5896,10900.0
2012-12-04 13:25:00,68.23,68.3,68.21,68.27,7400.0,54.5736,54.6296,54.5576,54.6056,7400.0
2012-12-04 13:30:00,68.28,68.29,68.2,68.23,7000.0,54.6136,54.6216,54.5496,54.5736,7000.0
2012-12-04 13:35:00,68.22,68.26,68.22,68.22,16600.0,54.5656,54.5976,54.5656,54.5656,16600.0
2012-12-04 13:40:00,68.24,68.35,68.21,68.21,14700.0,54.5816,54.6696,54.5576,54.5576,14700.0
2012-12-04 13:45:00,68.19,68.33,68.19,68.31,14100.0,54.5416,54.6536,54.5416,54.6376,14100.0
2012-12-04 13:50:00,68.3,68.44,68.3,68.44,11400.0,54.6296,54.7416,54.6296,54.7416,11400.0
2012-12-04 13:55:00,68.43,68.46,68.36,68.39,11800.0,54.7336,54.7576,54.6776,54.7016,11800.0
2012-12-04 14:00:00,68.41,68.46,68.37,68.41,6000.0,54.7176,54.7576,54.6856,54.7176,6000.0
2012-12-04 14:05:00,68.4,68.42,68.38,68.4,6600.0,54.7096,54.7256,54.6936,54.7096,6600.0
2012-12-04 14:10:00,68.39,68.41,68.38,68.39,8200.0,54.7016,54.7176,54.6936,54.7016,8200.0
2012-12-04 14:15:00,68.41,68.42,68.37,68.42,8100.0,54.7176,54.7256,54.6856,54.7256,8100.0
2012-12-04 14:20:00,68.42,68.45,68.4,68.43,8500.0,54.7256,54.7496,54.7096,54.7336,8500.0
2012-12-04 14:25:00,68.42,68.45,68.38,68.38,9500.0,54.7256,54.7496,54.6936,54.6936,9500.0
2012-12-04 14:30:00,68.39,68.39,68.33,68.37,11100.0,54.7016,54.7016,54.6536,54.6856,11100.0
2012-12-04 14:35:00,68.37,68.41,68.37,68.4,4400.0,54.6856,54.7176,54.6856,54.7096,4400.0
2012-12-04 14:40:00,68.4,68.51,68.39,68.49,23400.0,54.7096,54.7976,54.7016,54.7816,23400.0
2012-12-04 14:45:00,68.47,68.48,68.43,68.43,7400.0,54.7656,54.7736,54.7336,54.7336,7400.0
2012-12-04 14:50:00,68.43,68.53,68.43,68.49,13200.0,54.7336,54.8136,54.7336,54.7816,13200.0
2012-12-04 14:55:00,68.49,68.49,68.41,68.42,7100.0,54.7816,54.7816,54.7176,54.7256,7100.0
2012-12-04 15:00:00,68.42,68.51,68.42,68.5,15300.0,54.7256,54.7976,54.7256,54.7896,15300.0
2012-12-04 15:05:00,68.5,68.66,68.5,68.64,21300.0,54.7896,54.9176,54.7896,54.9016,21300.0
2012-12-04 15:10:00,68.64,68.64,68.61,68.64,15400.0,54.9016,54.9016,54.8776,54.9016,15400.0
2012-12-04 15:15:00,68.64,68.7,68.63,68.68,35400.0,54.9016,54.9496,54.8936,54.9336,35400.0
2012-12-04 15:20:00,68.67,68.7,68.6,68.7,39000.0,54.9256,54.9496,54.8696,54.9496,39000.0
2012-12-04 15:25:00,68.69,68.73,68.68,68.73,26300.0,54.9416,54.9736,54.9336,54.9736,26300.0
2012-12-04 15:30:00,68.72,68.73,68.66,68.68,49200.0,54.9656,54.9736,54.9176,54.9336,49200.0
2012-12-04 15:35:00,68.67,68.68,68.59,68.62,47000.0,54.9256,54.9336,54.8616,54.8856,47000.0
2012-12-04 15:40:00,68.61,68.69,68.58,68.69,39600.0,54.8776,54.9416,54.8536,54.9416,39600.0
2012-12-04 15:45:00,68.68,68.7,68.62,68.68,46800.0,54.9336,54.9496,54.8856,54.9336,46800.0
2012-12-04 15:50:00,68.68,68.69,68.6,68.64,46200.0,54.9336,54.9416,54.8696,54.9016,46200.0
2012-12-04 15:55:00,68.64,68.69,68.6,68.6,72100.0,54.9016,54.9416,54.8696,54.8696,72100.0
2012-12-05 09:30:00,68.57,68.81,68.57,68.76,83500.0,54.8456,55.0375,54.8456,54.9976,83500.0
2012-12-05 09:35:00,68.74,68.87,68.67,68.79,62500.0,54.9816,55.0855,54.9256,55.0215,62500.0
2012-12-05 09:40:00,68.77,68.86,68.75,68.78,35200.0,55.0056,55.0775,54.9896,55.0136,35200.0
2012-12-05 09:45:00,68.77,68.83,68.73,68.75,98400.0,55.0056,55.0535,54.9736,54.9896,98400.0
2012-12-05 09:50:00,68.78,68.82,68.73,68.75,42300.0,55.0136,55.0455,54.9736,54.9896,42300.0
2012-12-05 09:55:00,68.74,68.83,68.73,68.74,39400.0,54.9816,55.0535,54.9736,54.9816,39400.0
2012-12-05 10:00:00,68.75,68.83,68.66,68.68,79800.0,54.9896,55.0535,54.9176,54.9336,79800.0
2012-12-05 10:05:00,68.71,68.84,68.65,68.75,37500.0,54.9576,55.0615,54.9096,54.9896,37500.0
2012-12-05 10:10:00,68.72,68.72,68.55,68.64,27900.0,54.9656,54.9656,54.8296,54.9016,27900.0
2012-12-05 10:15:00,68.65,68.72,68.63,68.71,55800.0,54.9096,54.9656,54.8936,54.9576,55800.0
2012-12-05 10:20:00,68.71,68.79,68.67,68.73,17200.0,54.9576,55.0215,54.9256,54.9736,17200.0
2012-12-05 10:25:00,68.71,68.75,68.68,68.71,46400.0,54.9576,54.9896,54.9336,54.9576,46400.0
2012-12-05 10:30:00,68.7,68.75,68.67,68.7,30300.0,54.9496,54.9896,54.9256,54.9496,30300.0
2012-12-05 10:35:00,68.69,68.78,68.68,68.68,67400.0,54.9416,55.0136,54.9336,54.9336,67400.0
2012-12-05 10:40:00,68.68,68.72,68.66,68.68,172900.0,54.9336,54.9656,54.9176,54.9336,172900.0
2012-12-05 10:45:00,68.66,68.75,68.65,68.75,31400.0,54.9176,54.9896,54.9096,54.9896,31400.0
2012-12-05 10:50:00,68.72,68.74,68.67,68.69,30700.0,54.9656,54.9816,54.9256,54.9416,30700.0
2012-12-05 10:55:00,68.7,68.8,68.65,68.8,44500.0,54.9496,55.0295,54.9096,55.0295,44500.0
2012-12-05 11:00:00,68.78,68.79,68.7,68.7,40600.0,55.0136,55.0215,54.9496,54.9496,40600.0
2012-12-05 11:05:00,68.7,68.78,68.69,68.7,53900.0,54.9496,55.0136,54.9416,54.9496,53900.0
2012-12-05 11:10:00,68.7,68.78,68.7,68.78,51700.0,54.9496,55.0136,54.9496,55.0136,51700.0
2012-12-05 11:15:00,68.79,68.93,68.73,68.83,88000.0,55.0215,55.1335,54.9736,55.0535,88000.0
2012-12-05 11:20:00,68.84,68.91,68.8,68.91,21800.0,55.0615,55.1175,55.0295,55.1175,21800.0
2012-12-05 11:25:00,68.92,68.98,68.86,68.91,20700.0,55.1255,55.1735,55.0775,55.1175,20700.0
2012-12-05 11:30:00,68.92,69.1,68.92,69.06,50900.0,55.1255,55.2695,55.1255,55.2375,50900.0
2012-12-05 11:35:00,69.07,69.14,69.06,69.11,25300.0,55.2455,55.3015,55.2375,55.2775,25300.0
2012-12-05 11:40:00,69.13,69.24,69.08,69.23,33100.0,55.2935,55.3815,55.2535,55.3735,33100.0
2012-12-05 11:45:00,69.24,69.28,69.22,69.22,19300.0,55.3815,55.4135,55.3655,55.3655,19300.0
2012-12-05 11:50:00,69.22,69.28,69.16,69.28,17200.0,55.3655,55.4135,55.3175,55.4135,17200.0
2012-12-05 11:55:00,69.29,69.46,69.29,69.39,39300.0,55.4215,55.5574,55.4215,55.5015,39300.0
2012-12-05 12:00:00,69.38,69.54,69.38,69.47,32300.0,55.4935,55.6214,55.4935,55.5654,32300.0
2012-12-05 12:05:00,69.48,69.63,69.48,69.52,30200.0,55.5734,55.6934,55.5734,55.6054,30200.0
2012-12-05 12:10:00,69.52,69.52,69.45,69.45,27000.0,55.6054,55.6054,55.5494,55.5494,27000.0
2012-12-05 12:15:00,69.45,69.47,69.42,69.46,16400.0,55.5494,55.5654,55.5255,55.5574,16400.0
2012-12-05 12:20:00,69.45,69.5,69.44,69.49,14300.0,55.5494,55.5894,55.5414,55.5814,14300.0
2012-12-05 12:25:00,69.49,69.49,69.43,69.46,13400.0,55.5814,55.5814,55.5335,55.5574,13400.0
2012-12-05 12:30:00,69.48,69.64,69.46,69.61,81900.0,55.5734,55.7014,55.5574,55.6774,81900.0
2012-12-05 12:35:00,69.6,69.72,69.6,69.7,38800.0,55.6694,55.7654,55.6694,55.7494,38800.0
2012-12-05 12:40:00,69.71,69.75,69.67,69.69,18300.0,55.7574,55.7894,55.7254,55.7414,18300.0
2012-12-05 12:45:00,69.68,69.7,69.62,69.65,27900.0,55.7334,55.7494,55.6854,55.7094,27900.0
2012-12-05 12:50:00,69.65,69.65,69.58,69.64,14100.0,55.7094,55.7094,55.6534,55.7014,14100.0
2012-12-05 12:55:00,69.63,69.68,69.6,69.61,15200.0,55.6934,55.7334,55.6694,55.6774,15200.0
2012-12-05 13:00:00,69.62,69.66,69.59,69.66,27300.0,55.6854,55.7174,55.6614,55.7174,27300.0
2012-12-05 13:05:00,69.66,69.68,69.62,69.68,23800.0,55.7174,55.7334,55.6854,55.7334,23800.0
2012-12-05 13:10:00,69.71,69.74,69.65,69.72,17200.0,55.7574,55.7814,55.7094,55.7654,17200.0
2012-12-05 13:15:00,69.71,69.72,69.64,69.64,20000.0,55.7574,55.7654,55.7014,55.7014,20000.0
2012-12-05 13:20:00,69.64,69.65,69.58,69.59,16600.0,55.7014,55.7094,55.6534,55.6614,16600.0
2012-12-05 13:25:00,69.6,69.66,69.59,69.65,17000.0,55.6694,55.7174,55.6614,55.7094,17000.0
2012-12-05 13:30:00,69.66,69.68,69.59,69.62,13200.0,55.7174,55.7334,55.6614,55.6854,13200.0
2012-12-05 13:35:00,69.62,69.69,69.61,69.61,12300.0,55.6854,55.7414,55.6774,55.6774,12300.0
2012-12-05 13:40:00,69.59,69.63,69.59,69.59,9000.0,55.6614,55.6934,55.6614,55.6614,9000.0
2012-12-05 13:45:00,69.58,69.6,69.53,69.56,12000.0,55.6534,55.6694,55.6134,55.6374,12000.0
2012-12-05 13:50:00,69.56,69.59,69.55,69.58,11300.0,55.6374,55.6614,55.6294,55.6534,11300.0
2012-12-05 13:55:00,69.58,69.58,69.52,69.52,10500.0,55.6534,55.6534,55.6054,55.6054,10500.0
2012-12-05 14:00:00,69.52,69.58,69.51,69.53,16400.0,55.6054,55.6534,55.5974,55.6134,16400.0
2012-12-05 14:05:00,69.54,69.57,69.52,69.53,9200.0,55.6214,55.6454,55.6054,55.6134,9200.0
2012-12-05 14:10:00,69.54,69.56,69.52,69.53,6600.0,55.6214,55.6374,55.6054,55.6134,6600.0
2012-12-05 14:15:00,69.54,69.64,69.52,69.63,22400.0,55.6214,55.7014,55.6054,55.6934,22400.0
2012-12-05 14:20:00,69.63,69.67,69.59,69.65,24500.0,55.6934,55.7254,55.6614,55.7094,24500.0
2012-12-05 14:25:00,69.65,69.7,69.64,69.67,31900.0,55.7094,55.7494,55.7014,55.7254,31900.0
2012-12-05 14:30:00,69.68,69.7,69.63,69.66,18700.0,55.7334,55.7494,55.6934,55.7174,18700.0
2012-12-05 14:35:00,69.65,69.71,69.63,69.69,41300.0,55.7094,55.7574,55.6934,55.7414,41300.0
2012-12-05 14:40:00,69.69,69.72,69.68,69.68,14400.0,55.7414,55.7654,55.7334,55.7334,14400.0
2012-12-05 14:45:00,69.69,69.7,69.66,69.68,16500.0,55.7414,55.7494,55.7174,55.7334,16500.0
2012-12-05 14:50:00,69.69,69.71,69.67,69.71,15900.0,55.7414,55.7574,55.7254,55.7574,15900.0
2012-12-05 14:55:00,69.72,69.74,69.67,69.68,27100.0,55.7654,55.7814,55.7254,55.7334,27100.0
2012-12-05 15:00:00,69.68,69.75,69.67,69.74,34600.0,55.7334,55.7894,55.7254,55.7814,34600.0
2012-12-05 15:05:00,69.73,69.79,69.73,69.78,28900.0,55.7734,55.8214,55.7734,55.8134,28900.0
2012-12-05 15:10:00,69.77,69.86,69.76,69.8,41000.0,55.8054,55.8774,55.7974,55.8294,41000.0
2012-12-05 15:15:00,69.81,69.83,69.72,69.73,24500.0,55.8374,55.8534,55.7654,55.7734,24500.0
2012-12-05 15:20:00,69.73,69.75,69.64,69.64,62100.0,55.7734,55.7894,55.7014,55.7014,62100.0
2012-12-05 15:25:00,69.65,69.68,69.63,69.64,29600.0,55.7094,55.7334,55.6934,55.7014,29600.0
2012-12-05 15:30:00,69.64,69.71,69.63,69.67,56000.0,55.7014,55.7574,55.6934,55.7254,56000.0
2012-12-05 15:35:00,69.68,69.68,69.64,69.65,30000.0,55.7334,55.7334,55.7014,55.7094,30000.0
2012-12-05 15:40:00,69.64,69.67,69.63,69.63,67000.0,55.7014,55.7254,55.6934,55.6934,67000.0
2012-12-05 15:45:00,69.64,69.64,69.53,69.53,88300.0,55.7014,55.7014,55.6134,55.6134,88300.0
2012-12-05 15:50:00,69.54,69.69,69.54,69.66,80900.0,55.6214,55.7414,55.6214,55.7174,80900.0
2012-12-05 15:55:00,69.66,69.68,69.5,69.59,83600.0,55.7174,55.7334,55.5894,55.6614,83600.0
2012-12-06 09:30:00,69.72,69.83,69.31,69.55,79000.0,55.7654,55.8534,55.4375,55.6294,79000.0
2012-12-06 09:35:00,69.55,69.79,69.47,69.75,54700.0,55.6294,55.8214,55.5654,55.7894,54700.0
2012-12-06 09:40:00,69.76,69.81,69.57,69.57,71500.0,55.7974,55.8374,55.6454,55.6454,71500.0
2012-12-06 09:45:00,69.57,69.63,69.49,69.59,40100.0,55.6454,55.6934,55.5814,55.6614,40100.0
2012-12-06 09:50:00,69.58,69.75,69.54,69.71,31100.0,55.6534,55.7894,55.6214,55.7574,31100.0
2012-12-06 09:55:00,69.7,69.7,69.57,69.6,27800.0,55.7494,55.7494,55.6454,55.6694,27800.0
2012-12-06 10:00:00,69.59,69.63,69.41,69.51,43300.0,55.6614,55.6934,55.5175,55.5974,43300.0
2012-12-06 10:05:00,69.51,69.59,69.49,69.53,33600.0,55.5974,55.6614,55.5814,55.6134,33600.0
2012-12-06 10:10:00,69.51,69.61,69.48,69.57,34700.0,55.5974,55.6774,55.5734,55.6454,34700.0
2012-12-06 10:15:00,69.6,69.62,69.5,69.52,18600.0,55.6694,55.6854,55.5894,55.6054,18600.0
2012-12-06 10:20:00,69.56,69.68,69.49,69.67,30900.0,55.6374,55.7334,55.5814,55.7254,30900.0
2012-12-06 10:25:00,69.65,69.66,69.56,69.62,17800.0,55.7094,55.7174,55.6374,55.6854,17800.0
2012-12-06 10:30:00,69.6,69.68,69.56,69.59,22600.0,55.6694,55.7334,55.6374,55.6614,22600.0
2012-12-06 10:35:00,69.61,69.67,69.51,69.64,50700.0,55.6774,55.7254,55.5974,55.7014,50700.0
2012-12-06 10:40:00,69.66,69.66,69.6,69.6,19300.0,55.7174,55.7174,55.6694,55.6694,19300.0
2012-12-06 10:45:00,69.61,69.65,69.6,69.65,35300.0,55.6774,55.7094,55.6694,55.7094,35300.0
2012-12-06 10:50:00,69.67,69.72,69.64,69.66,90600.0,55.7254,55.7654,55.7014,55.7174,90600.0
2012-12-06 10:55:00,69.68,69.73,69.65,69.68,32300.0,55.7334,55.7734,55.7094,55.7334,32300.0
2012-12-06 11:00:00,69.71,69.73,69.65,69.67,47400.0,55.7574,55.7734,55.7094,55.7254,47400.0
2012-12-06 11:05:00,69.67,69.68,69.64,69.67,30500.0,55.7254,55.7334,55.7014,55.7254,30500.0
2012-12-06 11:10:00,69.67,69.75,69.65,69.71,20200.0,55.7254,55.7894,55.7094,55.7574,20200.0
2012-12-06 11:15:00,69.7,69.71,69.64,69.64,22800.0,55.7494,55.7574,55.7014,55.7014,22800.0
2012-12-06 11:20:00,69.64,69.69,69.61,69.66,21100.0,55.7014,55.7414,55.6774,55.7174,21100.0
2012-12-06 11:25:00,69.65,69.65,69.59,69.64,24900.0,55.7094,55.7094,55.6614,55.7014,24900.0
2012-12-06 11:30:00,69.63,69.68,69.6,69.62,25200.0,55.6934,55.7334,55.6694,55.6854,25200.0
2012-12-06 11:35:00,69.63,69.73,69.61,69.68,30800.0,55.6934,55.7734,55.6774,55.7334,30800.0
2012-12-06 11:40:00,69.69,69.7,69.66,69.68,24200.0,55.7414,55.7494,55.7174,55.7334,24200.0
2012-12-06 11:45:00,69.67,69.68,69.63,69.63,10900.0,55.7254,55.7334,55.6934,55.6934,10900.0
2012-12-06 11:50:00,69.64,69.67,69.59,69.6,47000.0,55.7014,55.7254,55.6614,55.6694,47000.0
2012-12-06 11:55:00,69.59,69.61,69.56,69.58,19800.0,55.6614,55.6774,55.6374,55.6534,19800.0
2012-12-06 12:00:00,69.57,69.65,69.57,69.62,92000.0,55.6454,55.7094,55.6454,55.6854,92000.0
2012-12-06 12:05:00,69.61,69.65,69.57,69.59,20600.0,55.6774,55.7094,55.6454,55.6614,20600.0
2012-12-06 12:10:00,69.59,69.65,69.57,69.6,28000.0,55.6614,55.7094,55.6454,55.6694,28000.0
2012-12-06 12:15:00,69.6,69.61,69.56,69.56,16200.0,55.6694,55.6774,55.6374,55.6374,16200.0
2012-12-06 12:20:00,69.55,69.58,69.51,69.51,11500.0,55.6294,55.6534,55.5974,55.5974,11500.0
2012-12-06 12:25:00,69.53,69.54,69.5,69.5,37800.0,55.6134,55.6214,55.5894,55.5894,37800.0
2012-12-06 12:30:00,69.5,69.52,69.47,69.47,24800.0,55.5894,55.6054,55.5654,55.5654,24800.0
2012-12-06 12:35:00,69.47,69.49,69.42,69.46,24500.0,55.5654,55.5814,55.5255,55.5574,24500.0
2012-12-06 12:40:00,69.47,69.49,69.41,69.47,28400.0,55.5654,55.5814,55.5175,55.5654,28400.0
2012-12-06 12:45:00,69.46,69.53,69.44,69.52,16800.0,55.5574,55.6134,55.5414,55.6054,16800.0
2012-12-06 12:50:00,69.52,69.59,69.5,69.53,25900.0,55.6054,55.6614,55.5894,55.6134,25900.0
2012-12-06 12:55:00,69.52,69.56,69.49,69.5,7700.0,55.6054,55.6374,55.5814,55.5894,7700.0
2012-12-06 13:00:00,69.49,69.51,69.46,69.47,17000.0,55.5814,55.5974,55.5574,55.5654,17000.0
2012-12-06 13:05:00,69.47,69.53,69.45,69.48,11000.0,55.5654,55.6134,55.5494,55.5734,11000.0
2012-12-06 13:10:00,69.5,69.55,69.48,69.51,12000.0,55.5894,55.6294,55.5734,55.5974,12000.0
2012-12-06 13:15:00,69.52,69.59,69.5,69.59,17600.0,55.6054,55.6614,55.5894,55.6614,17600.0
2012-12-06 13:20:00,69.57,69.63,69.56,69.61,30600.0,55.6454,55.6934,55.6374,55.6774,30600.0
2012-12-06 13:25:00,69.59,69.61,69.53,69.56,24600.0,55.6614,55.6774,55.6134,55.6374,24600.0
2012-12-06 13:30:00,69.55,69.58,69.52,69.57,27700.0,55.6294,55.6534,55.6054,55.6454,27700.0
2012-12-06 13:35:00,69.58,69.64,69.56,69.58,20200.0,55.6534,55.7014,55.6374,55.6534,20200.0
2012-12-06 13:40:00,69.58,69.65,69.57,69.64,8000.0,55.6534,55.7094,55.6454,55.7014,8000.0
2012-12-06 13:45:00,69.64,69.73,69.6,69.72,22100.0,55.7014,55.7734,55.6694,55.7654,22100.0
2012-12-06 13:50:00,69.73,69.73,69.66,69.67,17800.0,55.7734,55.7734,55.7174,55.7254,17800.0
2012-12-06 13:55:00,69.66,69.69,69.63,69.67,33500.0,55.7174,55.7414,55.6934,55.7254,33500.0
2012-12-06 14:00:00,69.69,69.7,69.62,69.62,37500.0,55.7414,55.7494,55.6854,55.6854,37500.0
2012-12-06 14:05:00,69.64,69.65,69.61,69.64,15300.0,55.7014,55.7094,55.6774,55.7014,15300.0
2012-12-06 14:10:00,69.66,69.71,69.63,69.68,19100.0,55.7174,55.7574,55.6934,55.7334,19100.0
2012-12-06 14:15:00,69.66,69.73,69.65,69.65,14800.0,55.7174,55.7734,55.7094,55.7094,14800.0
2012-12-06 14:20:00,69.65,69.69,69.6,69.66,41000.0,55.7094,55.7414,55.6694,55.7174,41000.0
2012-12-06 14:25:00,69.67,69.71,69.64,69.68,19300.0,55.7254,55.7574,55.7014,55.7334,19300.0
2012-12-06 14:30:00,69.7,69.71,69.61,69.66,87300.0,55.7494,55.7574,55.6774,55.7174,87300.0
2012-12-06 14:35:00,69.68,69.68,69.63,69.64,75200.0,55.7334,55.7334,55.6934,55.7014,75200.0
2012-12-06 14:40:00,69.65,69.65,69.57,69.58,24200.0,55.7094,55.7094,55.6454,55.6534,24200.0
2012-12-06 14:45:00,69.58,69.64,69.55,69.63,32800.0,55.6534,55.7014,55.6294,55.6934,32800.0
2012-12-06 14:50:00,69.62,69.67,69.6,69.6,53200.0,55.6854,55.7254,55.6694,55.6694,53200.0
2012-12-06 14:55:00,69.61,69.63,69.57,69.61,49900.0,55.6774,55.6934,55.6454,55.6774,49900.0
2012-12-06 15:00:00,69.61,69.64,69.58,69.58,25800.0,55.6774,55.7014,55.6534,55.6534,25800.0
2012-12-06 15:05:00,69.59,69.64,69.55,69.57,29900.0,55.6614,55.7014,55.6294,55.6454,29900.0
2012-12-06 15:10:00,69.58,69.61,69.52,69.61,24200.0,55.6534,55.6774,55.6054,55.6774,24200.0
2012-12-06 15:15:00,69.61,69.63,69.52,69.54,39100.0,55.6774,55.6934,55.6054,55.6214,39100.0
2012-12-06 15:20:00,69.55,69.61,69.54,69.59,35300.0,55.6294,55.6774,55.6214,55.6614,35300.0
2012-12-06 15:25:00,69.6,69.61,69.55,69.6,23700.0,55.6694,55.6774,55.6294,55.6694,23700.0
2012-12-06 15:30:00,69.59,69.64,69.56,69.63,39000.0,55.6614,55.7014,55.6374,55.6934,39000.0
2012-12-06 15:35:00,69.64,69.7,69.62,69.67,43800.0,55.7014,55.7494,55.6854,55.7254,43800.0
2012-12-06 15:40:00,69.66,69.73,69.64,69.72,63800.0,55.7174,55.7734,55.7014,55.7654,63800.0
2012-12-06 15:45:00,69.73,69.78,69.65,69.69,89000.0,55.7734,55.8134,55.7094,55.7414,89000.0
2012-12-06 15:50:00,69.7,69.78,69.67,69.78,105100.0,55.7494,55.8134,55.7254,55.8134,105100.0
2012-12-06 15:55:00,69.79,69.8,69.73,69.79,149900.0,55.8214,55.8294,55.7734,55.8214,149900.0
2012-12-07 09:30:00,69.88,69.88,69.63,69.78,72600.0,55.8934,55.8934,55.6934,55.8134,72600.0
2012-12-07 09:35:00,69.78,69.85,69.69,69.81,35400.0,55.8134,55.8694,55.7414,55.8374,35400.0
2012-12-07 09:40:00,69.81,69.87,69.78,69.87,35600.0,55.8374,55.8854,55.8134,55.8854,35600.0
2012-12-07 09:45:00,69.87,69.87,69.72,69.8,22200.0,55.8854,55.8854,55.7654,55.8294,22200.0
2012-12-07 09:50:00,69.77,69.81,69.55,69.57,45800.0,55.8054,55.8374,55.6294,55.6454,45800.0
2012-12-07 09:55:00,69.56,69.69,69.5,69.58,48800.0,55.6374,55.7414,55.5894,55.6534,48800.0
2012-12-07 10:00:00,69.59,69.64,69.52,69.56,50100.0,55.6614,55.7014,55.6054,55.6374,50100.0
2012-12-07 10:05:00,69.58,69.74,69.56,69.65,74700.0,55.6534,55.7814,55.6374,55.7094,74700.0
2012-12-07 10:10:00,69.64,69.67,69.59,69.59,28700.0,55.7014,55.7254,55.6614,55.6614,28700.0
2012-12-07 10:15:00,69.61,69.61,69.54,69.58,27200.0,55.6774,55.6774,55.6214,55.6534,27200.0
2012-12-07 10:20:00,69.57,69.6,69.41,69.44,29300.0,55.6454,55.6694,55.5175,55.5414,29300.0
2012-12-07 10:25:00,69.45,69.52,69.43,69.48,27800.0,55.5494,55.6054,55.5335,55.5734,27800.0
2012-12-07 10:30:00,69.51,69.53,69.4,69.4,49500.0,55.5974,55.6134,55.5095,55.5095,49500.0
2012-12-07 10:35:00,69.4,69.55,69.4,69.54,26100.0,55.5095,55.6294,55.5095,55.6214,26100.0
2012-12-07 10:40:00,69.54,69.58,69.49,69.58,16400.0,55.6214,55.6534,55.5814,55.6534,16400.0
2012-12-07 10:45:00,69.56,69.69,69.55,69.63,18900.0,55.6374,55.7414,55.6294,55.6934,18900.0
2012-12-07 10:50:00,69.64,69.65,69.52,69.53,28300.0,55.7014,55.7094,55.6054,55.6134,28300.0
2012-12-07 10:55:00,69.53,69.57,69.5,69.53,15500.0,55.6134,55.6454,55.5894,55.6134,15500.0
2012-12-07 11:00:00,69.53,69.58,69.33,69.41,50100.0,55.6134,55.6534,55.4535,55.5175,50100.0
2012-12-07 11:05:00,69.42,69.48,69.37,69.39,38000.0,55.5255,55.5734,55.4855,55.5015,38000.0
2012-12-07 11:10:00,69.4,69.44,69.31,69.37,16000.0,55.5095,55.5414,55.4375,55.4855,16000.0
2012-12-07 11:15:00,69.34,69.51,69.34,69.44,18300.0,55.4615,55.5974,55.4615,55.5414,18300.0
2012-12-07 11:20:00,69.42,69.45,69.38,69.45,15000.0,55.5255,55.5494,55.4935,55.5494,15000.0
2012-12-07 11:25:00,69.45,69.51,69.45,69.46,17900.0,55.5494,55.5974,55.5494,55.5574,17900.0
2012-12-07 11:30:00,69.46,69.6,69.44,69.52,17700.0,55.5574,55.6694,55.5414,55.6054,17700.0
2012-12-07 11:35:00,69.53,69.59,69.45,69.45,9200.0,55.6134,55.6614,55.5494,55.5494,9200.0
2012-12-07 11:40:00,69.46,69.48,69.42,69.46,14200.0,55.5574,55.5734,55.5255,55.5574,14200.0
2012-12-07 11:45:00,69.46,69.51,69.41,69.41,15300.0,55.5574,55.5974,55.5175,55.5175,15300.0
2012-12-07 11:50:00,69.4,69.48,69.23,69.24,78400.0,55.5095,55.5734,55.3735,55.3815,78400.0
2012-12-07 11:55:00,69.25,69.25,69.14,69.19,20600.0,55.3895,55.3895,55.3015,55.3415,20600.0
2012-12-07 12:00:00,69.2,69.25,69.19,69.25,12300.0,55.3495,55.3895,55.3415,55.3895,12300.0
2012-12-07 12:05:00,69.27,69.29,69.21,69.29,11300.0,55.4055,55.4215,55.3575,55.4215,11300.0
2012-12-07 12:10:00,69.3,69.3,69.2,69.23,29600.0,55.4295,55.4295,55.3495,55.3735,29600.0
2012-12-07 12:15:00,69.21,69.36,69.18,69.29,16000.0,55.3575,55.4775,55.3335,55.4215,16000.0
2012-12-07 12:20:00,69.29,69.38,69.26,69.34,17800.0,55.4215,55.4935,55.3975,55.4615,17800.0
2012-12-07 12:25:00,69.34,69.37,69.31,69.35,12600.0,55.4615,55.4855,55.4375,55.4695,12600.0
2012-12-07 12:30:00,69.35,69.38,69.34,69.37,12500.0,55.4695,55.4935,55.4615,55.4855,12500.0
2012-12-07 12:35:00,69.37,69.38,69.31,69.31,13800.0,55.4855,55.4935,55.4375,55.4375,13800.0
2012-12-07 12:40:00,69.32,69.44,69.32,69.44,19500.0,55.4455,55.5414,55.4455,55.5414,19500.0
2012-12-07 12:45:00,69.44,69.44,69.37,69.39,27000.0,55.5414,55.5414,55.4855,55.5015,27000.0
2012-12-07 12:50:00,69.38,69.39,69.31,69.32,25500.0,55.4935,55.5015,55.4375,55.4455,25500.0
2012-12-07 12:55:00,69.3,69.37,69.29,69.37,12900.0,55.4295,55.4855,55.4215,55.4855,12900.0
2012-12-07 13:00:00,69.37,69.41,69.35,69.4,34200.0,55.4855,55.5175,55.4695,55.5095,34200.0
2012-12-07 13:05:00,69.4,69.41,69.34,69.38,18100.0,55.5095,55.5175,55.4615,55.4935,18100.0
2012-12-07 13:10:00,69.35,69.4,69.35,69.4,9000.0,55.4695,55.5095,55.4695,55.5095,9000.0
2012-12-07 13:15:00,69.38,69.41,69.34,69.35,12800.0,55.4935,55.5175,55.4615,55.4695,12800.0
2012-12-07 13:20:00,69.36,69.38,69.32,69.32,7700.0,55.4775,55.4935,55.4455,55.4455,7700.0
2012-12-07 13:25:00,69.32,69.41,69.32,69.4,12900.0,55.4455,55.5175,55.4455,55.5095,12900.0
2012-12-07 13:30:00,69.39,69.39,69.34,69.36,7200.0,55.5015,55.5015,55.4615,55.4775,7200.0
2012-12-07 13:35:00,69.35,69.38,69.33,69.37,12500.0,55.4695,55.4935,55.4535,55.4855,12500.0
2012-12-07 13:40:00,69.38,69.4,69.33,69.34,9200.0,55.4935,55.5095,55.4535,55.4615,9200.0
2012-12-07 13:45:00,69.34,69.35,69.3,69.31,7000.0,55.4615,55.4695,55.4295,55.4375,7000.0
2012-12-07 13:50:00,69.31,69.31,69.26,69.27,14100.0,55.4375,55.4375,55.3975,55.4055,14100.0
2012-12-07 13:55:00,69.28,69.3,69.23,69.27,12200.0,55.4135,55.4295,55.3735,55.4055,12200.0
2012-12-07 14:00:00,69.27,69.31,69.26,69.3,18300.0,55.4055,55.4375,55.3975,55.4295,18300.0
2012-12-07 14:05:00,69.3,69.31,69.23,69.23,11600.0,55.4295,55.4375,55.3735,55.3735,11600.0
2012-12-07 14:10:00,69.23,69.31,69.23,69.3,20200.0,55.3735,55.4375,55.3735,55.4295,20200.0
2012-12-07 14:15:00,69.3,69.31,69.26,69.26,15000.0,55.4295,55.4375,55.3975,55.3975,15000.0
2012-12-07 14:20:00,69.26,69.31,69.26,69.31,13500.0,55.3975,55.4375,55.3975,55.4375,13500.0
2012-12-07 14:25:00,69.3,69.31,69.27,69.29,13300.0,55.4295,55.4375,55.4055,55.4215,13300.0
2012-12-07 14:30:00,69.3,69.34,69.29,69.31,25200.0,55.4295,55.4615,55.4215,55.4375,25200.0
2012-12-07 14:35:00,69.32,69.32,69.3,69.31,29600.0,55.4455,55.4455,55.4295,55.4375,29600.0
2012-12-07 14:40:00,69.31,69.31,69.22,69.22,15100.0,55.4375,55.4375,55.3655,55.3655,15100.0
2012-12-07 14:45:00,69.22,69.28,69.22,69.24,15700.0,55.3655,55.4135,55.3655,55.3815,15700.0
2012-12-07 14:50:00,69.25,69.29,69.22,69.28,18100.0,55.3895,55.4215,55.3655,55.4135,18100.0
2012-12-07 14:55:00,69.27,69.33,69.26,69.3,18200.0,55.4055,55.4535,55.3975,55.4295,18200.0
2012-12-07 15:00:00,69.3,69.37,69.3,69.37,14500.0,55.4295,55.4855,55.4295,55.4855,14500.0
2012-12-07 15:05:00,69.38,69.39,69.34,69.36,24600.0,55.4935,55.5015,55.4615,55.4775,24600.0
2012-12-07 15:10:00,69.36,69.37,69.33,69.33,12900.0,55.4775,55.4855,55.4535,55.4535,12900.0
2012-12-07 15:15:00,69.34,69.36,69.32,69.33,10900.0,55.4615,55.4775,55.4455,55.4535,10900.0
2012-12-07 15:20:00,69.33,69.38,69.29,69.34,22400.0,55.4535,55.4935,55.4215,55.4615,22400.0
2012-12-07 15:25:00,69.33,69.38,69.31,69.38,19200.0,55.4535,55.4935,55.4375,55.4935,19200.0
2012-12-07 15:30:00,69.38,69.45,69.37,69.41,34400.0,55.4935,55.5494,55.4855,55.5175,34400.0
2012-12-07 15:35:00,69.4,69.42,69.36,69.38,35100.0,55.5095,55.5255,55.4775,55.4935,35100.0
2012-12-07 15:40:00,69.38,69.4,69.33,69.34,43300.0,55.4935,55.5095,55.4535,55.4615,43300.0
2012-12-07 15:45:00,69.34,69.41,69.34,69.38,78700.0,55.4615,55.5175,55.4615,55.4935,78700.0
2012-12-07 15:50:00,69.38,69.43,69.37,69.43,51800.0,55.4935,55.5335,55.4855,55.5335,51800.0
2012-12-07 15:55:00,69.43,69.5,69.38,69.47,89800.0,55.5335,55.5894,55.4935,55.5654,89800.0
2012-12-10 09:30:00,69.32,69.76,68.61,69.72,66400.0,55.4455,55.7974,54.8776,55.7654,66400.0
2012-12-10 09:35:00,69.73,69.73,69.56,69.63,27000.0,55.7734,55.7734,55.6374,55.6934,27000.0
2012-12-10 09:40:00,69.64,69.72,69.62,69.67,15900.0,55.7014,55.7654,55.6854,55.7254,15900.0
2012-12-10 09:45:00,69.7,69.83,69.68,69.83,17900.0,55.7494,55.8534,55.7334,55.8534,17900.0
2012-12-10 09:50:00,69.81,69.84,69.61,69.67,32000.0,55.8374,55.8614,55.6774,55.7254,32000.0
2012-12-10 09:55:00,69.65,69.76,69.64,69.75,19700.0,55.7094,55.7974,55.7014,55.7894,19700.0
2012-12-10 10:00:00,69.77,69.85,69.76,69.83,28900.0,55.8054,55.8694,55.7974,55.8534,28900.0
2012-12-10 10:05:00,69.82,69.84,69.69,69.69,41300.0,55.8454,55.8614,55.7414,55.7414,41300.0
2012-12-10 10:10:00,69.7,69.75,69.68,69.68,26300.0,55.7494,55.7894,55.7334,55.7334,26300.0
2012-12-10 10:15:00,69.67,69.67,69.49,69.54,37900.0,55.7254,55.7254,55.5814,55.6214,37900.0
2012-12-10 10:20:00,69.55,69.61,69.51,69.61,30900.0,55.6294,55.6774,55.5974,55.6774,30900.0
2012-12-10 10:25:00,69.59,69.62,69.55,69.58,13200.0,55.6614,55.6854,55.6294,55.6534,13200.0
2012-12-10 10:30:00,69.57,69.64,69.56,69.58,20900.0,55.6454,55.7014,55.6374,55.6534,20900.0
2012-12-10 10:35:00,69.58,69.63,69.54,69.56,12800.0,55.6534,55.6934,55.6214,55.6374,12800.0
2012-12-10 10:40:00,69.54,69.61,69.5,69.5,51900.0,55.6214,55.6774,55.5894,55.5894,51900.0
2012-12-10 10:45:00,69.51,69.54,69.48,69.53,15900.0,55.5974,55.6214,55.5734,55.6134,15900.0
2012-12-10 10:50:00,69.53,69.58,69.44,69.55,15300.0,55.6134,55.6534,55.5414,55.6294,15300.0
2012-12-10 10:55:00,69.57,69.65,69.55,69.62,22500.0,55.6454,55.7094,55.6294,55.6854,22500.0
2012-12-10 11:00:00,69.61,69.63,69.53,69.53,19100.0,55.6774,55.6934,55.6134,55.6134,19100.0
2012-12-10 11:05:00,69.55,69.57,69.5,69.55,22300.0,55.6294,55.6454,55.5894,55.6294,22300.0
2012-12-10 11:10:00,69.54,69.56,69.5,69.54,17300.0,55.6214,55.6374,55.5894,55.6214,17300.0
2012-12-10 11:15:00,69.54,69.55,69.46,69.48,18600.0,55.6214,55.6294,55.5574,55.5734,18600.0
2012-12-10 11:20:00,69.48,69.54,69.48,69.53,11000.0,55.5734,55.6214,55.5734,55.6134,11000.0
2012-12-10 11:25:00,69.54,69.55,69.5,69.53,10500.0,55.6214,55.6294,55.5894,55.6134,10500.0
2012-12-10 11:30:00,69.53,69.56,69.52,69.52,9800.0,55.6134,55.6374,55.6054,55.6054,9800.0
2012-12-10 11:35:00,69.52,69.53,69.49,69.52,7800.0,55.6054,55.6134,55.5814,55.6054,7800.0
2012-12-10 11:40:00,69.5,69.53,69.49,69.49,7200.0,55.5894,55.6134,55.5814,55.5814,7200.0
2012-12-10 11:45:00,69.5,69.53,69.45,69.5,14700.0,55.5894,55.6134,55.5494,55.5894,14700.0
2012-12-10 11:50:00,69.51,69.51,69.41,69.41,12400.0,55.5974,55.5974,55.5175,55.5175,12400.0
2012-12-10 11:55:00,69.41,69.43,69.36,69.42,9500.0,55.5175,55.5335,55.4775,55.5255,9500.0
2012-12-10 12:00:00,69.42,69.52,69.41,69.52,23800.0,55.5255,55.6054,55.5175,55.6054,23800.0
2012-12-10 12:05:00,69.51,69.54,69.46,69.52,13600.0,55.5974,55.6214,55.5574,55.6054,13600.0
2012-12-10 12:10:00,69.52,69.53,69.45,69.48,8500.0,55.6054,55.6134,55.5494,55.5734,8500.0
2012-12-10 12:15:00,69.47,69.53,69.47,69.5,15700.0,55.5654,55.6134,55.5654,55.5894,15700.0
2012-12-10 12:20:00,69.48,69.53,69.44,69.44,17000.0,55.5734,55.6134,55.5414,55.5414,17000.0
2012-12-10 12:25:00,69.46,69.51,69.46,69.46,7900.0,55.5574,55.5974,55.5574,55.5574,7900.0
2012-12-10 12:30:00,69.47,69.51,69.44,69.49,22500.0,55.5654,55.5974,55.5414,55.5814,22500.0
2012-12-10 12:35:00,69.49,69.56,69.48,69.53,8400.0,55.5814,55.6374,55.5734,55.6134,8400.0
2012-12-10 12:40:00,69.54,69.54,69.5,69.51,9200.0,55.6214,55.6214,55.5894,55.5974,9200.0
2012-12-10 12:45:00,69.52,69.54,69.46,69.46,10600.0,55.6054,55.6214,55.5574,55.5574,10600.0
2012-12-10 12:50:00,69.46,69.48,69.43,69.47,13400.0,55.5574,55.5734,55.5335,55.5654,13400.0
2012-12-10 12:55:00,69.47,69.52,69.47,69.52,9100.0,55.5654,55.6054,55.5654,55.6054,9100.0
2012-12-10 13:00:00,69.51,69.52,69.47,69.5,5200.0,55.5974,55.6054,55.5654,55.5894,5200.0
2012-12-10 13:05:00,69.5,69.51,69.43,69.45,17800.0,55.5894,55.5974,55.5335,55.5494,17800.0
2012-12-10 13:10:00,69.44,69.49,69.43,69.48,15100.0,55.5414,55.5814,55.5335,55.5734,15100.0
2012-12-10 13:15:00,69.47,69.51,69.46,69.5,6200.0,55.5654,55.5974,55.5574,55.5894,6200.0
2012-12-10 13:20:00,69.51,69.52,69.46,69.47,5600.0,55.5974,55.6054,55.5574,55.5654,5600.0
2012-12-10 13:25:00,69.46,69.52,69.46,69.5,13900.0,55.5574,55.6054,55.5574,55.5894,13900.0
2012-12-10 13:30:00,69.5,69.52,69.48,69.51,6900.0,55.5894,55.6054,55.5734,55.5974,6900.0
2012-12-10 13:35:00,69.51,69.52,69.46,69.5,8300.0,55.5974,55.6054,55.5574,55.5894,8300.0
2012-12-10 13:40:00,69.5,69.55,69.5,69.54,9000.0,55.5894,55.6294,55.5894,55.6214,9000.0
2012-12-10 13:45:00,69.54,69.55,69.51,69.55,13800.0,55.6214,55.6294,55.5974,55.6294,13800.0
2012-12-10 13:50:00,69.54,69.56,69.53,69.53,4600.0,55.6214,55.6374,55.6134,55.6134,4600.0
2012-12-10 13:55:00,69.53,69.53,69.48,69.48,15800.0,55.6134,55.6134,55.5734,55.5734,15800.0
2012-12-10 14:00:00,69.47,69.55,69.47,69.55,9300.0,55.5654,55.6294,55.5654,55.6294,9300.0
2012-12-10 14:05:00,69.54,69.55,69.5,69.52,14700.0,55.6214,55.6294,55.5894,55.6054,14700.0
2012-12-10 14:10:00,69.51,69.56,69.51,69.56,7600.0,55.5974,55.6374,55.5974,55.6374,7600.0
2012-12-10 14:15:00,69.54,69.59,69.54,69.55,33400.0,55.6214,55.6614,55.6214,55.6294,33400.0
2012-12-10 14:20:00,69.55,69.57,69.55,69.56,9800.0,55.6294,55.6454,55.6294,55.6374,9800.0
2012-12-10 14:25:00,69.55,69.57,69.55,69.56,33700.0,55.6294,55.6454,55.6294,55.6374,33700.0
2012-12-10 14:30:00,69.56,69.57,69.46,69.5,20200.0,55.6374,55.6454,55.5574,55.5894,20200.0
2012-12-10 14:35:00,69.5,69.53,69.45,69.45,10800.0,55.5894,55.6134,55.5494,55.5494,10800.0
2012-12-10 14:40:00,69.45,69.51,69.45,69.5,11100.0,55.5494,55.5974,55.5494,55.5894,11100.0
2012-12-10 14:45:00,69.5,69.53,69.48,69.49,27700.0,55.5894,55.6134,55.5734,55.5814,27700.0
2012-12-10 14:50:00,69.49,69.56,69.49,69.56,27200.0,55.5814,55.6374,55.5814,55.6374,27200.0
2012-12-10 14:55:00,69.56,69.61,69.51,69.58,53900.0,55.6374,55.6774,55.5974,55.6534,53900.0
2012-12-10 15:00:00,69.58,69.64,69.57,69.64,35400.0,55.6534,55.7014,55.6454,55.7014,35400.0
2012-12-10 15:05:00,69.64,69.64,69.57,69.62,11900.0,55.7014,55.7014,55.6454,55.6854,11900.0
2012-12-10 15:10:00,69.61,69.69,69.59,69.67,15200.0,55.6774,55.7414,55.6614,55.7254,15200.0
2012-12-10 15:15:00,69.67,69.69,69.65,69.65,18300.0,55.7254,55.7414,55.7094,55.7094,18300.0
2012-12-10 15:20:00,69.65,69.68,69.64,69.64,21600.0,55.7094,55.7334,55.7014,55.7014,21600.0
2012-12-10 15:25:00,69.63,69.72,69.62,69.71,16500.0,55.6934,55.7654,55.6854,55.7574,16500.0
2012-12-10 15:30:00,69.72,69.72,69.68,69.68,17900.0,55.7654,55.7654,55.7334,55.7334,17900.0
2012-12-10 15:35:00,69.69,69.75,69.69,69.74,23300.0,55.7414,55.7894,55.7414,55.7814,23300.0
2012-12-10 15:40:00,69.73,69.74,69.66,69.69,30300.0,55.7734,55.7814,55.7174,55.7414,30300.0
2012-12-10 15:45:00,69.69,69.71,69.63,69.64,56900.0,55.7414,55.7574,55.6934,55.7014,56900.0
2012-12-10 15:50:00,69.64,69.65,69.56,69.57,81200.0,55.7014,55.7094,55.6374,55.6454,81200.0
2012-12-10 15:55:00,69.57,69.57,69.49,69.52,120400.0,55.6454,55.6454,55.5814,55.6054,120400.0
2012-12-11 09:30:00,69.91,69.97,69.8,69.9,49700.0,55.9174,55.9654,55.8294,55.9094,49700.0
2012-12-11 09:35:00,69.94,70.05,69.92,70.02,63000.0,55.9414,56.0294,55.9254,56.0054,63000.0
2012-12-11 09:40:00,70.01,70.07,69.99,70.01,6800.0,55.9974,56.0454,55.9814,55.9974,6800.0
2012-12-11 09:45:00,70.0,70.08,69.99,70.05,36000.0,55.9894,56.0534,55.9814,56.0294,36000.0
2012-12-11 09:50:00,70.04,70.16,70.02,70.08,43300.0,56.0214,56.1173,56.0054,56.0534,43300.0
2012-12-11 09:55:00,70.08,70.19,70.07,70.18,16800.0,56.0534,56.1413,56.0454,56.1333,16800.0
2012-12-11 10:00:00,70.19,70.26,70.19,70.24,29900.0,56.1413,56.1973,56.1413,56.1813,29900.0
2012-12-11 10:05:00,70.24,70.28,70.19,70.2,46900.0,56.1813,56.2133,56.1413,56.1493,46900.0
2012-12-11 10:10:00,70.2,70.27,70.19,70.23,48900.0,56.1493,56.2053,56.1413,56.1733,48900.0
2012-12-11 10:15:00,70.23,70.39,70.19,70.37,62800.0,56.1733,56.3013,56.1413,56.2853,62800.0
2012-12-11 10:20:00,70.36,70.41,70.28,70.31,34400.0,56.2773,56.3173,56.2133,56.2373,34400.0
2012-12-11 10:25:00,70.33,70.39,70.31,70.39,12700.0,56.2533,56.3013,56.2373,56.3013,12700.0
2012-12-11 10:30:00,70.39,70.43,70.36,70.41,29100.0,56.3013,56.3333,56.2773,56.3173,29100.0
2012-12-11 10:35:00,70.4,70.49,70.4,70.48,21500.0,56.3093,56.3813,56.3093,56.3733,21500.0
2012-12-11 10:40:00,70.49,70.51,70.46,70.5,20600.0,56.3813,56.3973,56.3573,56.3893,20600.0
2012-12-11 10:45:00,70.51,70.58,70.49,70.57,25200.0,56.3973,56.4533,56.3813,56.4453,25200.0
2012-12-11 10:50:00,70.57,70.62,70.54,70.55,18000.0,56.4453,56.4853,56.4213,56.4293,18000.0
2012-12-11 10:55:00,70.55,70.59,70.53,70.55,19500.0,56.4293,56.4613,56.4133,56.4293,19500.0
2012-12-11 11:00:00,70.56,70.58,70.52,70.56,20700.0,56.4373,56.4533,56.4053,56.4373,20700.0
2012-12-11 11:05:00,70.56,70.6,70.5,70.59,78500.0,56.4373,56.4693,56.3893,56.4613,78500.0
2012-12-11 11:10:00,70.58,70.63,70.57,70.61,22400.0,56.4533,56.4933,56.4453,56.4773,22400.0
2012-12-11 11:15:00,70.61,70.63,70.57,70.59,16300.0,56.4773,56.4933,56.4453,56.4613,16300.0
2012-12-11 11:20:00,70.57,70.75,70.57,70.68,59600.0,56.4453,56.5893,56.4453,56.5333,59600.0
2012-12-11 11:25:00,70.7,70.75,70.66,70.66,20200.0,56.5493,56.5893,56.5173,56.5173,20200.0
2012-12-11 11:30:00,70.67,70.73,70.65,70.67,19000.0,56.5253,56.5733,56.5093,56.5253,19000.0
2012-12-11 11:35:00,70.68,70.7,70.64,70.67,16200.0,56.5333,56.5493,56.5013,56.5253,16200.0
2012-12-11 11:40:00,70.66,70.7,70.66,70.68,16200.0,56.5173,56.5493,56.5173,56.5333,16200.0
2012-12-11 11:45:00,70.69,70.7,70.64,70.67,23000.0,56.5413,56.5493,56.5013,56.5253,23000.0
2012-12-11 11:50:00,70.68,70.71,70.6,70.63,14100.0,56.5333,56.5573,56.4693,56.4933,14100.0
2012-12-11 11:55:00,70.61,70.63,70.54,70.55,27300.0,56.4773,56.4933,56.4213,56.4293,27300.0
2012-12-11 12:00:00,70.54,70.6,70.47,70.5,41800.0,56.4213,56.4693,56.3653,56.3893,41800.0
2012-12-11 12:05:00,70.51,70.62,70.49,70.59,26000.0,56.3973,56.4853,56.3813,56.4613,26000.0
2012-12-11 12:10:00,70.59,70.71,70.58,70.66,27000.0,56.4613,56.5573,56.4533,56.5173,27000.0
2012-12-11 12:15:00,70.67,70.69,70.66,70.68,19800.0,56.5253,56.5413,56.5173,56.5333,19800.0
2012-12-11 12:20:00,70.69,70.8,70.67,70.79,20700.0,56.5413,56.6292,56.5253,56.6212,20700.0
2012-12-11 12:25:00,70.81,70.82,70.76,70.81,20500.0,56.6372,56.6452,56.5972,56.6372,20500.0
2012-12-11 12:30:00,70.8,70.82,70.77,70.79,27900.0,56.6292,56.6452,56.6052,56.6212,27900.0
2012-12-11 12:35:00,70.79,70.8,70.76,70.76,12000.0,56.6212,56.6292,56.5972,56.5972,12000.0
2012-12-11 12:40:00,70.76,70.76,70.7,70.73,9500.0,56.5972,56.5972,56.5493,56.5733,9500.0
2012-12-11 12:45:00,70.73,70.78,70.73,70.73,13800.0,56.5733,56.6132,56.5733,56.5733,13800.0
2012-12-11 12:50:00,70.75,70.8,70.74,70.76,9200.0,56.5893,56.6292,56.5813,56.5972,9200.0
2012-12-11 12:55:00,70.76,70.81,70.73,70.78,15500.0,56.5972,56.6372,56.5733,56.6132,15500.0
2012-12-11 13:00:00,70.78,70.82,70.73,70.77,18000.0,56.6132,56.6452,56.5733,56.6052,18000.0
2012-12-11 13:05:00,70.77,70.8,70.71,70.71,9200.0,56.6052,56.6292,56.5573,56.5573,9200.0
2012-12-11 13:10:00,70.71,70.73,70.7,70.72,6300.0,56.5573,56.5733,56.5493,56.5653,6300.0
2012-12-11 13:15:00,70.7,70.76,70.68,70.73,14100.0,56.5493,56.5972,56.5333,56.5733,14100.0
2012-12-11 13:20:00,70.74,70.76,70.72,70.73,7100.0,56.5813,56.5972,56.5653,56.5733,7100.0
2012-12-11 13:25:00,70.74,70.76,70.72,70.75,21100.0,56.5813,56.5972,56.5653,56.5893,21100.0
2012-12-11 13:30:00,70.75,70.76,70.71,70.72,9000.0,56.5893,56.5972,56.5573,56.5653,9000.0
2012-12-11 13:35:00,70.72,70.75,70.69,70.7,12100.0,56.5653,56.5893,56.5413,56.5493,12100.0
2012-12-11 13:40:00,70.71,70.77,70.71,70.75,9700.0,56.5573,56.6052,56.5573,56.5893,9700.0
2012-12-11 13:45:00,70.75,70.76,70.73,70.73,16400.0,56.5893,56.5972,56.5733,56.5733,16400.0
2012-12-11 13:50:00,70.72,70.77,70.69,70.74,20000.0,56.5653,56.6052,56.5413,56.5813,20000.0
2012-12-11 13:55:00,70.73,70.74,70.7,70.71,13700.0,56.5733,56.5813,56.5493,56.5573,13700.0
2012-12-11 14:00:00,70.72,70.8,70.72,70.79,12800.0,56.5653,56.6292,56.5653,56.6212,12800.0
2012-12-11 14:05:00,70.8,70.8,70.75,70.77,35500.0,56.6292,56.6292,56.5893,56.6052,35500.0
2012-12-11 14:10:00,70.79,70.79,70.73,70.76,45400.0,56.6212,56.6212,56.5733,56.5972,45400.0
2012-12-11 14:15:00,70.75,70.77,70.74,70.77,6600.0,56.5893,56.6052,56.5813,56.6052,6600.0
2012-12-11 14:20:00,70.77,70.82,70.76,70.82,9900.0,56.6052,56.6452,56.5972,56.6452,9900.0
2012-12-11 14:25:00,70.84,70.84,70.77,70.78,14000.0,56.6612,56.6612,56.6052,56.6132,14000.0
2012-12-11 14:30:00,70.78,70.79,70.68,70.7,15000.0,56.6132,56.6212,56.5333,56.5493,15000.0
2012-12-11 14:35:00,70.7,70.72,70.65,70.69,16100.0,56.5493,56.5653,56.5093,56.5413,16100.0
2012-12-11 14:40:00,70.68,70.73,70.68,70.69,9500.0,56.5333,56.5733,56.5333,56.5413,9500.0
2012-12-11 14:45:00,70.7,70.71,70.62,70.66,24900.0,56.5493,56.5573,56.4853,56.5173,24900.0
2012-12-11 14:50:00,70.68,70.74,70.65,70.69,14800.0,56.5333,56.5813,56.5093,56.5413,14800.0
2012-12-11 14:55:00,70.68,70.71,70.65,70.71,15300.0,56.5333,56.5573,56.5093,56.5573,15300.0
2012-12-11 15:00:00,70.7,70.7,70.55,70.58,34500.0,56.5493,56.5493,56.4293,56.4533,34500.0
2012-12-11 15:05:00,70.58,70.58,70.47,70.51,31400.0,56.4533,56.4533,56.3653,56.3973,31400.0
2012-12-11 15:10:00,70.51,70.57,70.48,70.57,22400.0,56.3973,56.4453,56.3733,56.4453,22400.0
2012-12-11 15:15:00,70.56,70.56,70.4,70.45,27000.0,56.4373,56.4373,56.3093,56.3493,27000.0
2012-12-11 15:20:00,70.44,70.54,70.44,70.53,20200.0,56.3413,56.4213,56.3413,56.4133,20200.0
2012-12-11 15:25:00,70.54,70.63,70.51,70.63,47700.0,56.4213,56.4933,56.3973,56.4933,47700.0
2012-12-11 15:30:00,70.64,70.64,70.58,70.59,26800.0,56.5013,56.5013,56.4533,56.4613,26800.0
2012-12-11 15:35:00,70.59,70.68,70.59,70.64,28000.0,56.4613,56.5333,56.4613,56.5013,28000.0
2012-12-11 15:40:00,70.65,70.78,70.63,70.74,50000.0,56.5093,56.6132,56.4933,56.5813,50000.0
2012-12-11 15:45:00,70.75,70.75,70.68,70.75,45400.0,56.5893,56.5893,56.5333,56.5893,45400.0
2012-12-11 15:50:00,70.75,70.77,70.69,70.76,85700.0,56.5893,56.6052,56.5413,56.5972,85700.0
2012-12-11 15:55:00,70.76,70.84,70.72,70.82,120700.0,56.5972,56.6612,56.5653,56.6452,120700.0
2012-12-12 09:30:00,70.99,71.0,70.7,70.76,62200.0,56.7812,56.7892,56.5493,56.5972,62200.0
2012-12-12 09:35:00,70.76,70.78,70.6,70.66,17000.0,56.5972,56.6132,56.4693,56.5173,17000.0
2012-12-12 09:40:00,70.69,70.75,70.39,70.44,32600.0,56.5413,56.5893,56.3013,56.3413,32600.0
2012-12-12 09:45:00,70.46,70.48,70.38,70.48,25300.0,56.3573,56.3733,56.2933,56.3733,25300.0
2012-12-12 09:50:00,70.51,70.53,70.45,70.45,12400.0,56.3973,56.4133,56.3493,56.3493,12400.0
2012-12-12 09:55:00,70.46,70.48,70.4,70.41,7900.0,56.3573,56.3733,56.3093,56.3173,7900.0
2012-12-12 10:00:00,70.41,70.41,70.31,70.35,16200.0,56.3173,56.3173,56.2373,56.2693,16200.0
2012-12-12 10:05:00,70.36,70.37,70.29,70.3,23500.0,56.2773,56.2853,56.2213,56.2293,23500.0
2012-12-12 10:10:00,70.31,70.35,70.29,70.3,28000.0,56.2373,56.2693,56.2213,56.2293,28000.0
2012-12-12 10:15:00,70.31,70.35,70.29,70.33,17900.0,56.2373,56.2693,56.2213,56.2533,17900.0
2012-12-12 10:20:00,70.34,70.38,70.33,70.38,30100.0,56.2613,56.2933,56.2533,56.2933,30100.0
2012-12-12 10:25:00,70.38,70.45,70.38,70.42,19700.0,56.2933,56.3493,56.2933,56.3253,19700.0
2012-12-12 10:30:00,70.42,70.43,70.31,70.32,37500.0,56.3253,56.3333,56.2373,56.2453,37500.0
2012-12-12 10:35:00,70.33,70.34,70.29,70.29,17800.0,56.2533,56.2613,56.2213,56.2213,17800.0
2012-12-12 10:40:00,70.29,70.36,70.29,70.34,17200.0,56.2213,56.2773,56.2213,56.2613,17200.0
2012-12-12 10:45:00,70.34,70.37,70.34,70.36,18500.0,56.2613,56.2853,56.2613,56.2773,18500.0
2012-12-12 10:50:00,70.36,70.38,70.32,70.34,15900.0,56.2773,56.2933,56.2453,56.2613,15900.0
2012-12-12 10:55:00,70.36,70.37,70.29,70.31,116900.0,56.2773,56.2853,56.2213,56.2373,116900.0
2012-12-12 11:00:00,70.31,70.32,70.23,70.25,69000.0,56.2373,56.2453,56.1733,56.1893,69000.0
2012-12-12 11:05:00,70.25,70.27,70.25,70.25,39200.0,56.1893,56.2053,56.1893,56.1893,39200.0
2012-12-12 11:10:00,70.25,70.27,70.25,70.26,34500.0,56.1893,56.2053,56.1893,56.1973,34500.0
2012-12-12 11:15:00,70.26,70.27,70.23,70.26,33100.0,56.1973,56.2053,56.1733,56.1973,33100.0
2012-12-12 11:20:00,70.25,70.27,70.24,70.25,49000.0,56.1893,56.2053,56.1813,56.1893,49000.0
2012-12-12 11:25:00,70.24,70.28,70.24,70.28,13600.0,56.1813,56.2133,56.1813,56.2133,13600.0
2012-12-12 11:30:00,70.28,70.32,70.26,70.31,17700.0,56.2133,56.2453,56.1973,56.2373,17700.0
2012-12-12 11:35:00,70.3,70.33,70.3,70.3,14200.0,56.2293,56.2533,56.2293,56.2293,14200.0
2012-12-12 11:40:00,70.3,70.32,70.27,70.27,8300.0,56.2293,56.2453,56.2053,56.2053,8300.0
2012-12-12 11:45:00,70.27,70.32,70.26,70.27,9800.0,56.2053,56.2453,56.1973,56.2053,9800.0
2012-12-12 11:50:00,70.27,70.28,70.27,70.27,9400.0,56.2053,56.2133,56.2053,56.2053,9400.0
2012-12-12 11:55:00,70.27,70.29,70.27,70.29,17500.0,56.2053,56.2213,56.2053,56.2213,17500.0
2012-12-12 12:00:00,70.29,70.3,70.25,70.25,13900.0,56.2213,56.2293,56.1893,56.1893,13900.0
2012-12-12 12:05:00,70.26,70.29,70.23,70.24,15600.0,56.1973,56.2213,56.1733,56.1813,15600.0
2012-12-12 12:10:00,70.25,70.28,70.25,70.28,10500.0,56.1893,56.2133,56.1893,56.2133,10500.0
2012-12-12 12:15:00,70.28,70.29,70.21,70.25,25100.0,56.2133,56.2213,56.1573,56.1893,25100.0
2012-12-12 12:20:00,70.25,70.25,70.23,70.24,8500.0,56.1893,56.1893,56.1733,56.1813,8500.0
2012-12-12 12:25:00,70.24,70.41,70.24,70.4,17000.0,56.1813,56.3173,56.1813,56.3093,17000.0
2012-12-12 12:30:00,70.44,70.56,70.25,70.43,29600.0,56.3413,56.4373,56.1893,56.3333,29600.0
2012-12-12 12:35:00,70.44,70.64,70.44,70.64,28800.0,56.3413,56.5013,56.3413,56.5013,28800.0
2012-12-12 12:40:00,70.64,70.67,70.59,70.65,25800.0,56.5013,56.5253,56.4613,56.5093,25800.0
2012-12-12 12:45:00,70.63,70.77,70.62,70.7,22700.0,56.4933,56.6052,56.4853,56.5493,22700.0
2012-12-12 12:50:00,70.7,70.85,70.7,70.81,18900.0,56.5493,56.6692,56.5493,56.6372,18900.0
2012-12-12 12:55:00,70.82,70.83,70.76,70.8,18700.0,56.6452,56.6532,56.5972,56.6292,18700.0
2012-12-12 13:00:00,70.79,70.81,70.75,70.75,13000.0,56.6212,56.6372,56.5893,56.5893,13000.0
2012-12-12 13:05:00,70.74,70.74,70.68,70.7,19400.0,56.5813,56.5813,56.5333,56.5493,19400.0
2012-12-12 13:10:00,70.71,70.71,70.64,70.66,15600.0,56.5573,56.5573,56.5013,56.5173,15600.0
2012-12-12 13:15:00,70.66,70.75,70.65,70.74,17900.0,56.5173,56.5893,56.5093,56.5813,17900.0
2012-12-12 13:20:00,70.75,70.83,70.75,70.82,20100.0,56.5893,56.6532,56.5893,56.6452,20100.0
2012-12-12 13:25:00,70.82,70.82,70.74,70.77,12400.0,56.6452,56.6452,56.5813,56.6052,12400.0
2012-12-12 13:30:00,70.75,70.82,70.74,70.77,23800.0,56.5893,56.6452,56.5813,56.6052,23800.0
2012-12-12 13:35:00,70.77,70.79,70.76,70.77,15200.0,56.6052,56.6212,56.5972,56.6052,15200.0
2012-12-12 13:40:00,70.78,70.8,70.74,70.76,17200.0,56.6132,56.6292,56.5813,56.5972,17200.0
2012-12-12 13:45:00,70.76,70.79,70.73,70.79,19200.0,56.5972,56.6212,56.5733,56.6212,19200.0
2012-12-12 13:50:00,70.8,70.83,70.78,70.83,27300.0,56.6292,56.6532,56.6132,56.6532,27300.0
2012-12-12 13:55:00,70.83,70.83,70.79,70.81,11900.0,56.6532,56.6532,56.6212,56.6372,11900.0
2012-12-12 14:00:00,70.81,70.85,70.77,70.81,12600.0,56.6372,56.6692,56.6052,56.6372,12600.0
2012-12-12 14:05:00,70.81,70.84,70.78,70.84,12800.0,56.6372,56.6612,56.6132,56.6612,12800.0
2012-12-12 14:10:00,70.84,70.86,70.83,70.85,17000.0,56.6612,56.6772,56.6532,56.6692,17000.0
2012-12-12 14:15:00,70.85,70.85,70.79,70.81,22300.0,56.6692,56.6692,56.6212,56.6372,22300.0
2012-12-12 14:20:00,70.83,70.84,70.75,70.76,20100.0,56.6532,56.6612,56.5893,56.5972,20100.0
2012-12-12 14:25:00,70.76,70.77,70.67,70.7,33400.0,56.5972,56.6052,56.5253,56.5493,33400.0
2012-12-12 14:30:00,70.7,70.7,70.59,70.65,33200.0,56.5493,56.5493,56.4613,56.5093,33200.0
2012-12-12 14:35:00,70.65,70.67,70.62,70.66,20500.0,56.5093,56.5253,56.4853,56.5173,20500.0
2012-12-12 14:40:00,70.66,70.69,70.64,70.67,15100.0,56.5173,56.5413,56.5013,56.5253,15100.0
2012-12-12 14:45:00,70.68,70.74,70.64,70.64,30700.0,56.5333,56.5813,56.5013,56.5013,30700.0
2012-12-12 14:50:00,70.65,70.69,70.64,70.66,55000.0,56.5093,56.5413,56.5013,56.5173,55000.0
2012-12-12 14:55:00,70.66,70.69,70.64,70.66,15800.0,56.5173,56.5413,56.5013,56.5173,15800.0
2012-12-12 15:00:00,70.66,70.67,70.5,70.5,29800.0,56.5173,56.5253,56.3893,56.3893,29800.0
2012-12-12 15:05:00,70.51,70.6,70.51,70.59,38300.0,56.3973,56.4693,56.3973,56.4613,38300.0
2012-12-12 15:10:00,70.6,70.6,70.51,70.51,45600.0,56.4693,56.4693,56.3973,56.3973,45600.0
2012-12-12 15:15:00,70.52,70.56,70.51,70.54,30800.0,56.4053,56.4373,56.3973,56.4213,30800.0
2012-12-12 15:20:00,70.54,70.6,70.54,70.6,57000.0,56.4213,56.4693,56.4213,56.4693,57000.0
2012-12-12 15:25:00,70.6,70.61,70.5,70.53,41100.0,56.4693,56.4773,56.3893,56.4133,41100.0
2012-12-12 15:30:00,70.53,70.54,70.49,70.52,60800.0,56.4133,56.4213,56.3813,56.4053,60800.0
2012-12-12 15:35:00,70.51,70.52,70.35,70.37,139300.0,56.3973,56.4053,56.2693,56.2853,139300.0
2012-12-12 15:40:00,70.36,70.39,70.36,70.37,42600.0,56.2773,56.3013,56.2773,56.2853,42600.0
2012-12-12 15:45:00,70.38,70.49,70.35,70.49,51900.0,56.2933,56.3813,56.2693,56.3813,51900.0
2012-12-12 15:50:00,70.48,70.49,70.38,70.41,59000.0,56.3733,56.3813,56.2933,56.3173,59000.0
2012-12-12 15:55:00,70.4,70.51,70.37,70.45,95000.0,56.3093,56.3973,56.2853,56.3493,95000.0
2012-12-13 09:30:00,70.31,70.5,70.29,70.29,33200.0,56.2373,56.3893,56.2213,56.2213,33200.0
2012-12-13 09:35:00,70.3,70.42,70.25,70.26,67500.0,56.2293,56.3253,56.1893,56.1973,67500.0
2012-12-13 09:40:00,70.27,70.34,70.02,70.02,25500.0,56.2053,56.2613,56.0054,56.0054,25500.0
2012-12-13 09:45:00,70.04,70.13,70.02,70.11,27100.0,56.0214,56.0933,56.0054,56.0773,27100.0
2012-12-13 09:50:00,70.12,70.23,70.12,70.2,24200.0,56.0853,56.1733,56.0853,56.1493,24200.0
2012-12-13 09:55:00,70.21,70.27,70.15,70.21,37700.0,56.1573,56.2053,56.1093,56.1573,37700.0
2012-12-13 10:00:00,70.24,70.26,70.2,70.21,26700.0,56.1813,56.1973,56.1493,56.1573,26700.0
2012-12-13 10:05:00,70.2,70.29,70.19,70.24,17400.0,56.1493,56.2213,56.1413,56.1813,17400.0
2012-12-13 10:10:00,70.25,70.35,70.25,70.27,23900.0,56.1893,56.2693,56.1893,56.2053,23900.0
2012-12-13 10:15:00,70.27,70.33,70.25,70.29,23100.0,56.2053,56.2533,56.1893,56.2213,23100.0
2012-12-13 10:20:00,70.32,70.37,70.28,70.28,19300.0,56.2453,56.2853,56.2133,56.2133,19300.0
2012-12-13 10:25:00,70.29,70.34,70.19,70.21,22000.0,56.2213,56.2613,56.1413,56.1573,22000.0
2012-12-13 10:30:00,70.21,70.31,70.19,70.19,16800.0,56.1573,56.2373,56.1413,56.1413,16800.0
2012-12-13 10:35:00,70.19,70.2,70.14,70.17,11600.0,56.1413,56.1493,56.1013,56.1253,11600.0
2012-12-13 10:40:00,70.17,70.17,70.06,70.08,16600.0,56.1253,56.1253,56.0374,56.0534,16600.0
2012-12-13 10:45:00,70.08,70.09,70.0,70.01,12900.0,56.0534,56.0614,55.9894,55.9974,12900.0
2012-12-13 10:50:00,70.02,70.05,70.0,70.02,8200.0,56.0054,56.0294,55.9894,56.0054,8200.0
2012-12-13 10:55:00,70.01,70.01,69.96,69.98,14000.0,55.9974,55.9974,55.9574,55.9734,14000.0
2012-12-13 11:00:00,69.99,70.02,69.94,69.96,16900.0,55.9814,56.0054,55.9414,55.9574,16900.0
2012-12-13 11:05:00,69.96,69.96,69.87,69.87,25100.0,55.9574,55.9574,55.8854,55.8854,25100.0
2012-12-13 11:10:00,69.88,69.91,69.81,69.83,26700.0,55.8934,55.9174,55.8374,55.8534,26700.0
2012-12-13 11:15:00,69.82,69.82,69.72,69.77,39600.0,55.8454,55.8454,55.7654,55.8054,39600.0
2012-12-13 11:20:00,69.76,69.77,69.72,69.74,13800.0,55.7974,55.8054,55.7654,55.7814,13800.0
2012-12-13 11:25:00,69.74,69.8,69.66,69.77,17000.0,55.7814,55.8294,55.7174,55.8054,17000.0
2012-12-13 11:30:00,69.78,69.8,69.69,69.78,30300.0,55.8134,55.8294,55.7414,55.8134,30300.0
2012-12-13 11:35:00,69.76,69.81,69.74,69.76,26500.0,55.7974,55.8374,55.7814,55.7974,26500.0
2012-12-13 11:40:00,69.76,69.78,69.7,69.72,12800.0,55.7974,55.8134,55.7494,55.7654,12800.0
2012-12-13 11:45:00,69.72,69.76,69.69,69.69,7300.0,55.7654,55.7974,55.7414,55.7414,7300.0
2012-12-13 11:50:00,69.7,69.75,69.66,69.75,11400.0,55.7494,55.7894,55.7174,55.7894,11400.0
2012-12-13 11:55:00,69.74,69.79,69.69,69.77,28000.0,55.7814,55.8214,55.7414,55.8054,28000.0
2012-12-13 12:00:00,69.78,69.83,69.74,69.83,12900.0,55.8134,55.8534,55.7814,55.8534,12900.0
2012-12-13 12:05:00,69.82,69.87,69.81,69.85,20100.0,55.8454,55.8854,55.8374,55.8694,20100.0
2012-12-13 12:10:00,69.85,69.85,69.7,69.71,14800.0,55.8694,55.8694,55.7494,55.7574,14800.0
2012-12-13 12:15:00,69.71,69.75,69.67,69.68,7700.0,55.7574,55.7894,55.7254,55.7334,7700.0
2012-12-13 12:20:00,69.67,69.72,69.65,69.67,7100.0,55.7254,55.7654,55.7094,55.7254,7100.0
2012-12-13 12:25:00,69.68,69.73,69.57,69.57,10600.0,55.7334,55.7734,55.6454,55.6454,10600.0
2012-12-13 12:30:00,69.58,69.59,69.54,69.58,10700.0,55.6534,55.6614,55.6214,55.6534,10700.0
2012-12-13 12:35:00,69.58,69.59,69.48,69.52,20200.0,55.6534,55.6614,55.5734,55.6054,20200.0
2012-12-13 12:40:00,69.51,69.52,69.42,69.43,15400.0,55.5974,55.6054,55.5255,55.5335,15400.0
2012-12-13 12:45:00,69.44,69.48,69.42,69.47,8000.0,55.5414,55.5734,55.5255,55.5654,8000.0
2012-12-13 12:50:00,69.49,69.52,69.46,69.47,18400.0,55.5814,55.6054,55.5574,55.5654,18400.0
2012-12-13 12:55:00,69.47,69.54,69.47,69.54,6600.0,55.5654,55.6214,55.5654,55.6214,6600.0
2012-12-13 13:00:00,69.53,69.59,69.51,69.54,9600.0,55.6134,55.6614,55.5974,55.6214,9600.0
2012-12-13 13:05:00,69.54,69.55,69.47,69.47,6600.0,55.6214,55.6294,55.5654,55.5654,6600.0
2012-12-13 13:10:00,69.48,69.48,69.39,69.47,11100.0,55.5734,55.5734,55.5015,55.5654,11100.0
2012-12-13 13:15:00,69.46,69.5,69.45,69.49,14400.0,55.5574,55.5894,55.5494,55.5814,14400.0
2012-12-13 13:20:00,69.49,69.61,69.49,69.61,8700.0,55.5814,55.6774,55.5814,55.6774,8700.0
2012-12-13 13:25:00,69.62,69.63,69.57,69.58,10800.0,55.6854,55.6934,55.6454,55.6534,10800.0
2012-12-13 13:30:00,69.59,69.59,69.56,69.58,6200.0,55.6614,55.6614,55.6374,55.6534,6200.0
2012-12-13 13:35:00,69.58,69.58,69.54,69.56,9800.0,55.6534,55.6534,55.6214,55.6374,9800.0
2012-12-13 13:40:00,69.57,69.57,69.49,69.51,7100.0,55.6454,55.6454,55.5814,55.5974,7100.0
2012-12-13 13:45:00,69.5,69.51,69.42,69.46,13400.0,55.5894,55.5974,55.5255,55.5574,13400.0
2012-12-13 13:50:00,69.46,69.46,69.41,69.44,14300.0,55.5574,55.5574,55.5175,55.5414,14300.0
2012-12-13 13:55:00,69.44,69.44,69.39,69.43,14500.0,55.5414,55.5414,55.5015,55.5335,14500.0
2012-12-13 14:00:00,69.45,69.48,69.4,69.41,12200.0,55.5494,55.5734,55.5095,55.5175,12200.0
2012-12-13 14:05:00,69.42,69.42,69.36,69.39,9200.0,55.5255,55.5255,55.4775,55.5015,9200.0
2012-12-13 14:10:00,69.38,69.39,69.33,69.36,11200.0,55.4935,55.5015,55.4535,55.4775,11200.0
2012-12-13 14:15:00,69.37,69.38,69.35,69.38,11700.0,55.4855,55.4935,55.4695,55.4935,11700.0
2012-12-13 14:20:00,69.37,69.42,69.36,69.41,7200.0,55.4855,55.5255,55.4775,55.5175,7200.0
2012-12-13 14:25:00,69.39,69.47,69.38,69.47,10800.0,55.5015,55.5654,55.4935,55.5654,10800.0
2012-12-13 14:30:00,69.47,69.55,69.46,69.55,8800.0,55.5654,55.6294,55.5574,55.6294,8800.0
2012-12-13 14:35:00,69.56,69.57,69.52,69.53,9500.0,55.6374,55.6454,55.6054,55.6134,9500.0
2012-12-13 14:40:00,69.53,69.54,69.5,69.52,9100.0,55.6134,55.6214,55.5894,55.6054,9100.0
2012-12-13 14:45:00,69.52,69.62,69.5,69.61,11300.0,55.6054,55.6854,55.5894,55.6774,11300.0
2012-12-13 14:50:00,69.59,69.62,69.57,69.57,11000.0,55.6614,55.6854,55.6454,55.6454,11000.0
2012-12-13 14:55:00,69.56,69.56,69.5,69.52,9400.0,55.6374,55.6374,55.5894,55.6054,9400.0
2012-12-13 15:00:00,69.52,69.56,69.52,69.56,9000.0,55.6054,55.6374,55.6054,55.6374,9000.0
2012-12-13 15:05:00,69.56,69.56,69.47,69.47,13400.0,55.6374,55.6374,55.5654,55.5654,13400.0
2012-12-13 15:10:00,69.48,69.5,69.46,69.47,10900.0,55.5734,55.5894,55.5574,55.5654,10900.0
2012-12-13 15:15:00,69.47,69.48,69.42,69.42,15100.0,55.5654,55.5734,55.5255,55.5255,15100.0
2012-12-13 15:20:00,69.42,69.46,69.42,69.45,17300.0,55.5255,55.5574,55.5255,55.5494,17300.0
2012-12-13 15:25:00,69.44,69.45,69.42,69.45,13700.0,55.5414,55.5494,55.5255,55.5494,13700.0
2012-12-13 15:30:00,69.45,69.55,69.45,69.51,37800.0,55.5494,55.6294,55.5494,55.5974,37800.0
2012-12-13 15:35:00,69.51,69.67,69.5,69.65,51400.0,55.5974,55.7254,55.5894,55.7094,51400.0
2012-12-13 15:40:00,69.65,69.77,69.65,69.7,34500.0,55.7094,55.8054,55.7094,55.7494,34500.0
2012-12-13 15:45:00,69.7,69.73,69.66,69.66,50000.0,55.7494,55.7734,55.7174,55.7174,50000.0
2012-12-13 15:50:00,69.66,69.73,69.62,69.71,39300.0,55.7174,55.7734,55.6854,55.7574,39300.0
2012-12-13 15:55:00,69.7,69.7,69.51,69.59,86900.0,55.7494,55.7494,55.5974,55.6614,86900.0
2012-12-14 09:30:00,69.28,69.68,69.28,69.49,61600.0,55.4135,55.7334,55.4135,55.5814,61600.0
2012-12-14 09:35:00,69.49,69.69,69.47,69.58,26500.0,55.5814,55.7414,55.5654,55.6534,26500.0
2012-12-14 09:40:00,69.58,69.69,69.58,69.69,32200.0,55.6534,55.7414,55.6534,55.7414,32200.0
2012-12-14 09:45:00,69.69,69.71,69.65,69.67,26700.0,55.7414,55.7574,55.7094,55.7254,26700.0
2012-12-14 09:50:00,69.67,69.76,69.67,69.75,24300.0,55.7254,55.7974,55.7254,55.7894,24300.0
2012-12-14 09:55:00,69.73,69.94,69.73,69.94,29300.0,55.7734,55.9414,55.7734,55.9414,29300.0
2012-12-14 10:00:00,69.92,69.98,69.87,69.97,17600.0,55.9254,55.9734,55.8854,55.9654,17600.0
2012-12-14 10:05:00,69.98,70.0,69.89,69.91,16300.0,55.9734,55.9894,55.9014,55.9174,16300.0
2012-12-14 10:10:00,69.91,69.95,69.83,69.9,25900.0,55.9174,55.9494,55.8534,55.9094,25900.0
2012-12-14 10:15:00,69.9,69.93,69.83,69.86,18600.0,55.9094,55.9334,55.8534,55.8774,18600.0
2012-12-14 10:20:00,69.85,69.87,69.79,69.87,11100.0,55.8694,55.8854,55.8214,55.8854,11100.0
2012-12-14 10:25:00,69.88,69.91,69.84,69.86,26000.0,55.8934,55.9174,55.8614,55.8774,26000.0
2012-12-14 10:30:00,69.87,69.95,69.87,69.91,9800.0,55.8854,55.9494,55.8854,55.9174,9800.0
2012-12-14 10:35:00,69.92,69.92,69.76,69.9,66800.0,55.9254,55.9254,55.7974,55.9094,66800.0
2012-12-14 10:40:00,69.91,69.95,69.9,69.95,20900.0,55.9174,55.9494,55.9094,55.9494,20900.0
2012-12-14 10:45:00,69.96,69.99,69.92,69.97,22700.0,55.9574,55.9814,55.9254,55.9654,22700.0
2012-12-14 10:50:00,69.96,69.98,69.92,69.93,23000.0,55.9574,55.9734,55.9254,55.9334,23000.0
2012-12-14 10:55:00,69.93,70.0,69.93,69.93,5800.0,55.9334,55.9894,55.9334,55.9334,5800.0
2012-12-14 11:00:00,69.92,69.97,69.9,69.97,10300.0,55.9254,55.9654,55.9094,55.9654,10300.0
2012-12-14 11:05:00,69.96,70.01,69.95,69.95,46500.0,55.9574,55.9974,55.9494,55.9494,46500.0
2012-12-14 11:10:00,69.95,69.96,69.91,69.93,23900.0,55.9494,55.9574,55.9174,55.9334,23900.0
2012-12-14 11:15:00,69.94,69.98,69.93,69.94,9200.0,55.9414,55.9734,55.9334,55.9414,9200.0
2012-12-14 11:20:00,69.92,69.95,69.9,69.92,9200.0,55.9254,55.9494,55.9094,55.9254,9200.0
2012-12-14 11:25:00,69.92,69.95,69.9,69.91,10500.0,55.9254,55.9494,55.9094,55.9174,10500.0
2012-12-14 11:30:00,69.92,69.93,69.9,69.93,39000.0,55.9254,55.9334,55.9094,55.9334,39000.0
2012-12-14 11:35:00,69.93,69.94,69.85,69.89,12100.0,55.9334,55.9414,55.8694,55.9014,12100.0
2012-12-14 11:40:00,69.89,69.97,69.89,69.96,9000.0,55.9014,55.9654,55.9014,55.9574,9000.0
2012-12-14 11:45:00,69.97,69.98,69.87,69.88,20300.0,55.9654,55.9734,55.8854,55.8934,20300.0
2012-12-14 11:50:00,69.88,69.9,69.81,69.81,19600.0,55.8934,55.9094,55.8374,55.8374,19600.0
2012-12-14 11:55:00,69.81,69.84,69.81,69.81,7400.0,55.8374,55.8614,55.8374,55.8374,7400.0
2012-12-14 12:00:00,69.82,69.89,69.8,69.89,12600.0,55.8454,55.9014,55.8294,55.9014,12600.0
2012-12-14 12:05:00,69.89,69.9,69.85,69.85,11100.0,55.9014,55.9094,55.8694,55.8694,11100.0
2012-12-14 12:10:00,69.85,69.91,69.85,69.87,26900.0,55.8694,55.9174,55.8694,55.8854,26900.0
2012-12-14 12:15:00,69.88,69.95,69.87,69.88,25900.0,55.8934,55.9494,55.8854,55.8934,25900.0
2012-12-14 12:20:00,69.87,69.9,69.82,69.84,26500.0,55.8854,55.9094,55.8454,55.8614,26500.0
2012-12-14 12:25:00,69.84,69.92,69.83,69.91,17900.0,55.8614,55.9254,55.8534,55.9174,17900.0
2012-12-14 12:30:00,69.92,69.95,69.88,69.94,19100.0,55.9254,55.9494,55.8934,55.9414,19100.0
2012-12-14 12:35:00,69.93,69.93,69.89,69.92,9600.0,55.9334,55.9334,55.9014,55.9254,9600.0
2012-12-14 12:40:00,69.92,70.05,69.92,70.02,36100.0,55.9254,56.0294,55.9254,56.0054,36100.0
2012-12-14 12:45:00,70.04,70.18,70.04,70.14,45900.0,56.0214,56.1333,56.0214,56.1013,45900.0
2012-12-14 12:50:00,70.13,70.15,70.09,70.1,21300.0,56.0933,56.1093,56.0614,56.0693,21300.0
2012-12-14 12:55:00,70.11,70.18,70.11,70.18,19100.0,56.0773,56.1333,56.0773,56.1333,19100.0
2012-12-14 13:00:00,70.18,70.21,70.18,70.2,8900.0,56.1333,56.1573,56.1333,56.1493,8900.0
2012-12-14 13:05:00,70.2,70.23,70.19,70.22,18300.0,56.1493,56.1733,56.1413,56.1653,18300.0
2012-12-14 13:10:00,70.22,70.22,70.17,70.19,21700.0,56.1653,56.1653,56.1253,56.1413,21700.0
2012-12-14 13:15:00,70.19,70.23,70.16,70.16,19300.0,56.1413,56.1733,56.1173,56.1173,19300.0
2012-12-14 13:20:00,70.17,70.22,70.17,70.2,13200.0,56.1253,56.1653,56.1253,56.1493,13200.0
2012-12-14 13:25:00,70.2,70.23,70.18,70.22,8800.0,56.1493,56.1733,56.1333,56.1653,8800.0
2012-12-14 13:30:00,70.22,70.26,70.18,70.18,20100.0,56.1653,56.1973,56.1333,56.1333,20100.0
2012-12-14 13:35:00,70.19,70.24,70.18,70.22,16200.0,56.1413,56.1813,56.1333,56.1653,16200.0
2012-12-14 13:40:00,70.23,70.26,70.22,70.24,14300.0,56.1733,56.1973,56.1653,56.1813,14300.0
2012-12-14 13:45:00,70.26,70.37,70.26,70.37,23700.0,56.1973,56.2853,56.1973,56.2853,23700.0
2012-12-14 13:50:00,70.37,70.41,70.36,70.4,16700.0,56.2853,56.3173,56.2773,56.3093,16700.0
2012-12-14 13:55:00,70.4,70.41,70.38,70.41,13800.0,56.3093,56.3173,56.2933,56.3173,13800.0
2012-12-14 14:00:00,70.41,70.42,70.35,70.37,14100.0,56.3173,56.3253,56.2693,56.2853,14100.0
2012-12-14 14:05:00,70.37,70.44,70.37,70.42,12700.0,56.2853,56.3413,56.2853,56.3253,12700.0
2012-12-14 14:10:00,70.43,70.49,70.42,70.47,17900.0,56.3333,56.3813,56.3253,56.3653,17900.0
2012-12-14 14:15:00,70.48,70.5,70.45,70.45,14700.0,56.3733,56.3893,56.3493,56.3493,14700.0
2012-12-14 14:20:00,70.45,70.45,70.42,70.43,14800.0,56.3493,56.3493,56.3253,56.3333,14800.0
2012-12-14 14:25:00,70.44,70.46,70.43,70.44,16700.0,56.3413,56.3573,56.3333,56.3413,16700.0
2012-12-14 14:30:00,70.44,70.45,70.39,70.4,14500.0,56.3413,56.3493,56.3013,56.3093,14500.0
2012-12-14 14:35:00,70.39,70.39,70.34,70.34,16200.0,56.3013,56.3013,56.2613,56.2613,16200.0
2012-12-14 14:40:00,70.34,70.34,70.28,70.29,20200.0,56.2613,56.2613,56.2133,56.2213,20200.0
2012-12-14 14:45:00,70.28,70.31,70.26,70.26,21500.0,56.2133,56.2373,56.1973,56.1973,21500.0
2012-12-14 14:50:00,70.27,70.3,70.24,70.29,23200.0,56.2053,56.2293,56.1813,56.2213,23200.0
2012-12-14 14:55:00,70.29,70.29,70.16,70.17,34600.0,56.2213,56.2213,56.1173,56.1253,34600.0
2012-12-14 15:00:00,70.17,70.22,70.16,70.18,27500.0,56.1253,56.1653,56.1173,56.1333,27500.0
2012-12-14 15:05:00,70.19,70.2,70.11,70.12,24600.0,56.1413,56.1493,56.0773,56.0853,24600.0
2012-12-14 15:10:00,70.13,70.25,70.13,70.22,25200.0,56.0933,56.1893,56.0933,56.1653,25200.0
2012-12-14 15:15:00,70.23,70.26,70.2,70.21,21400.0,56.1733,56.1973,56.1493,56.1573,21400.0
2012-12-14 15:20:00,70.2,70.26,70.19,70.24,27000.0,56.1493,56.1973,56.1413,56.1813,27000.0
2012-12-14 15:25:00,70.24,70.25,70.18,70.2,23900.0,56.1813,56.1893,56.1333,56.1493,23900.0
2012-12-14 15:30:00,70.19,70.27,70.17,70.25,36300.0,56.1413,56.2053,56.1253,56.1893,36300.0
2012-12-14 15:35:00,70.25,70.29,70.23,70.24,27700.0,56.1893,56.2213,56.1733,56.1813,27700.0
2012-12-14 15:40:00,70.24,70.27,70.21,70.24,33400.0,56.1813,56.2053,56.1573,56.1813,33400.0
2012-12-14 15:45:00,70.24,70.25,70.14,70.14,79300.0,56.1813,56.1893,56.1013,56.1013,79300.0
2012-12-14 15:50:00,70.15,70.15,70.08,70.1,65500.0,56.1093,56.1093,56.0534,56.0693,65500.0
2012-12-14 15:55:00,70.1,70.21,70.09,70.2,108700.0,56.0693,56.1573,56.0614,56.1493,108700.0
2012-12-17 09:30:00,70.31,70.49,70.31,70.38,64900.0,56.2373,56.3813,56.2373,56.2933,64900.0
2012-12-17 09:35:00,70.38,70.47,70.37,70.38,36700.0,56.2933,56.3653,56.2853,56.2933,36700.0
2012-12-17 09:40:00,70.39,70.5,70.37,70.49,51000.0,56.3013,56.3893,56.2853,56.3813,51000.0
2012-12-17 09:45:00,70.5,70.72,70.48,70.69,84700.0,56.3893,56.5653,56.3733,56.5413,84700.0
2012-12-17 09:50:00,70.68,70.84,70.68,70.82,33600.0,56.5333,56.6612,56.5333,56.6452,33600.0
2012-12-17 09:55:00,70.84,70.88,70.8,70.86,59700.0,56.6612,56.6932,56.6292,56.6772,59700.0
2012-12-17 10:00:00,70.86,70.88,70.73,70.73,22400.0,56.6772,56.6932,56.5733,56.5733,22400.0
2012-12-17 10:05:00,70.72,70.73,70.57,70.6,36600.0,56.5653,56.5733,56.4453,56.4693,36600.0
2012-12-17 10:10:00,70.6,70.61,70.56,70.58,75400.0,56.4693,56.4773,56.4373,56.4533,75400.0
2012-12-17 10:15:00,70.57,70.57,70.46,70.49,35000.0,56.4453,56.4453,56.3573,56.3813,35000.0
2012-12-17 10:20:00,70.5,70.5,70.37,70.4,48400.0,56.3893,56.3893,56.2853,56.3093,48400.0
2012-12-17 10:25:00,70.41,70.45,70.36,70.38,35500.0,56.3173,56.3493,56.2773,56.2933,35500.0
2012-12-17 10:30:00,70.38,70.48,70.36,70.42,51300.0,56.2933,56.3733,56.2773,56.3253,51300.0
2012-12-17 10:35:00,70.42,70.44,70.39,70.41,78500.0,56.3253,56.3413,56.3013,56.3173,78500.0
2012-12-17 10:40:00,70.42,70.45,70.4,70.42,33500.0,56.3253,56.3493,56.3093,56.3253,33500.0
2012-12-17 10:45:00,70.44,70.5,70.41,70.44,31500.0,56.3413,56.3893,56.3173,56.3413,31500.0
2012-12-17 10:50:00,70.42,70.49,70.4,70.48,45900.0,56.3253,56.3813,56.3093,56.3733,45900.0
2012-12-17 10:55:00,70.47,70.51,70.43,70.49,20500.0,56.3653,56.3973,56.3333,56.3813,20500.0
2012-12-17 11:00:00,70.48,70.52,70.46,70.51,13900.0,56.3733,56.4053,56.3573,56.3973,13900.0
2012-12-17 11:05:00,70.5,70.62,70.49,70.62,29000.0,56.3893,56.4853,56.3813,56.4853,29000.0
2012-12-17 11:10:00,70.62,70.72,70.62,70.7,12600.0,56.4853,56.5653,56.4853,56.5493,12600.0
2012-12-17 11:15:00,70.69,70.78,70.67,70.77,17100.0,56.5413,56.6132,56.5253,56.6052,17100.0
2012-12-17 11:20:00,70.77,70.78,70.7,70.75,19300.0,56.6052,56.6132,56.5493,56.5893,19300.0
2012-12-17 11:25:00,70.76,70.81,70.74,70.75,26300.0,56.5972,56.6372,56.5813,56.5893,26300.0
2012-12-17 11:30:00,70.75,70.83,70.7,70.81,27800.0,56.5893,56.6532,56.5493,56.6372,27800.0
2012-12-17 11:35:00,70.8,70.83,70.75,70.78,14300.0,56.6292,56.6532,56.5893,56.6132,14300.0
2012-12-17 11:40:00,70.78,70.87,70.78,70.86,35500.0,56.6132,56.6852,56.6132,56.6772,35500.0
2012-12-17 11:45:00,70.87,70.9,70.87,70.87,13300.0,56.6852,56.7092,56.6852,56.6852,13300.0
2012-12-17 11:50:00,70.88,70.92,70.87,70.92,21500.0,56.6932,56.7252,56.6852,56.7252,21500.0
2012-12-17 11:55:00,70.91,70.91,70.86,70.87,22800.0,56.7172,56.7172,56.6772,56.6852,22800.0
2012-12-17 12:00:00,70.88,70.95,70.87,70.92,23000.0,56.6932,56.7492,56.6852,56.7252,23000.0
2012-12-17 12:05:00,70.94,70.98,70.9,70.94,58300.0,56.7412,56.7732,56.7092,56.7412,58300.0
2012-12-17 12:10:00,70.94,70.97,70.89,70.89,21400.0,56.7412,56.7652,56.7012,56.7012,21400.0
2012-12-17 12:15:00,70.9,70.91,70.88,70.9,17100.0,56.7092,56.7172,56.6932,56.7092,17100.0
2012-12-17 12:20:00,70.9,70.97,70.9,70.95,47900.0,56.7092,56.7652,56.7092,56.7492,47900.0
2012-12-17 12:25:00,70.96,70.99,70.94,70.98,20400.0,56.7572,56.7812,56.7412,56.7732,20400.0
2012-12-17 12:30:00,70.97,71.0,70.96,70.99,17800.0,56.7652,56.7892,56.7572,56.7812,17800.0
2012-12-17 12:35:00,70.98,71.0,70.97,70.99,18000.0,56.7732,56.7892,56.7652,56.7812,18000.0
2012-12-17 12:40:00,70.99,71.0,70.97,70.99,14200.0,56.7812,56.7892,56.7652,56.7812,14200.0
2012-12-17 12:45:00,70.99,70.99,70.92,70.92,18900.0,56.7812,56.7812,56.7252,56.7252,18900.0
2012-12-17 12:50:00,70.92,70.93,70.88,70.9,26500.0,56.7252,56.7332,56.6932,56.7092,26500.0
2012-12-17 12:55:00,70.89,70.89,70.83,70.83,29600.0,56.7012,56.7012,56.6532,56.6532,29600.0
2012-12-17 13:00:00,70.85,70.88,70.84,70.85,16500.0,56.6692,56.6932,56.6612,56.6692,16500.0
2012-12-17 13:05:00,70.84,70.86,70.84,70.84,16500.0,56.6612,56.6772,56.6612,56.6612,16500.0
2012-12-17 13:10:00,70.85,70.85,70.82,70.85,18200.0,56.6692,56.6692,56.6452,56.6692,18200.0
2012-12-17 13:15:00,70.85,70.87,70.82,70.83,15600.0,56.6692,56.6852,56.6452,56.6532,15600.0
2012-12-17 13:20:00,70.83,70.88,70.83,70.88,8700.0,56.6532,56.6932,56.6532,56.6932,8700.0
2012-12-17 13:25:00,70.88,70.96,70.88,70.94,31100.0,56.6932,56.7572,56.6932,56.7412,31100.0
2012-12-17 13:30:00,70.94,70.94,70.9,70.91,16000.0,56.7412,56.7412,56.7092,56.7172,16000.0
2012-12-17 13:35:00,70.91,70.93,70.84,70.84,16300.0,56.7172,56.7332,56.6612,56.6612,16300.0
2012-12-17 13:40:00,70.84,70.87,70.75,70.78,30700.0,56.6612,56.6852,56.5893,56.6132,30700.0
2012-12-17 13:45:00,70.78,70.86,70.78,70.84,16200.0,56.6132,56.6772,56.6132,56.6612,16200.0
2012-12-17 13:50:00,70.84,70.86,70.83,70.84,11400.0,56.6612,56.6772,56.6532,56.6612,11400.0
2012-12-17 13:55:00,70.83,70.85,70.78,70.8,41100.0,56.6532,56.6692,56.6132,56.6292,41100.0
2012-12-17 14:00:00,70.8,70.92,70.79,70.86,20700.0,56.6292,56.7252,56.6212,56.6772,20700.0
2012-12-17 14:05:00,70.86,70.86,70.78,70.81,23700.0,56.6772,56.6772,56.6132,56.6372,23700.0
2012-12-17 14:10:00,70.81,70.84,70.8,70.84,11900.0,56.6372,56.6612,56.6292,56.6612,11900.0
2012-12-17 14:15:00,70.82,70.83,70.78,70.81,17100.0,56.6452,56.6532,56.6132,56.6372,17100.0
2012-12-17 14:20:00,70.79,70.82,70.77,70.8,26400.0,56.6212,56.6452,56.6052,56.6292,26400.0
2012-12-17 14:25:00,70.8,70.86,70.78,70.86,15800.0,56.6292,56.6772,56.6132,56.6772,15800.0
2012-12-17 14:30:00,70.85,70.9,70.84,70.89,12700.0,56.6692,56.7092,56.6612,56.7012,12700.0
2012-12-17 14:35:00,70.88,70.93,70.88,70.89,14400.0,56.6932,56.7332,56.6932,56.7012,14400.0
2012-12-17 14:40:00,70.9,70.94,70.87,70.92,24200.0,56.7092,56.7412,56.6852,56.7252,24200.0
2012-12-17 14:45:00,70.92,70.94,70.88,70.9,24200.0,56.7252,56.7412,56.6932,56.7092,24200.0
2012-12-17 14:50:00,70.91,70.92,70.82,70.84,29500.0,56.7172,56.7252,56.6452,56.6612,29500.0
2012-12-17 14:55:00,70.84,70.91,70.84,70.88,22900.0,56.6612,56.7172,56.6612,56.6932,22900.0
2012-12-17 15:00:00,70.89,70.92,70.87,70.92,24100.0,56.7012,56.7252,56.6852,56.7252,24100.0
2012-12-17 15:05:00,70.92,71.0,70.9,70.98,25000.0,56.7252,56.7892,56.7092,56.7732,25000.0
2012-12-17 15:10:00,70.97,70.98,70.95,70.97,22500.0,56.7652,56.7732,56.7492,56.7652,22500.0
2012-12-17 15:15:00,70.97,70.99,70.95,70.95,20900.0,56.7652,56.7812,56.7492,56.7492,20900.0
2012-12-17 15:20:00,70.96,70.96,70.9,70.91,22600.0,56.7572,56.7572,56.7092,56.7172,22600.0
2012-12-17 15:25:00,70.91,70.93,70.87,70.9,27700.0,56.7172,56.7332,56.6852,56.7092,27700.0
2012-12-17 15:30:00,70.9,70.92,70.88,70.92,24200.0,56.7092,56.7252,56.6932,56.7252,24200.0
2012-12-17 15:35:00,70.92,70.94,70.89,70.91,51300.0,56.7252,56.7412,56.7012,56.7172,51300.0
2012-12-17 15:40:00,70.92,71.0,70.92,70.99,63500.0,56.7252,56.7892,56.7252,56.7812,63500.0
2012-12-17 15:45:00,71.0,71.09,71.0,71.08,101600.0,56.7892,56.8612,56.7892,56.8532,101600.0
2012-12-17 15:50:00,71.08,71.22,71.07,71.2,92800.0,56.8532,56.9652,56.8452,56.9492,92800.0
2012-12-17 15:55:00,71.2,71.32,71.18,71.32,239900.0,56.9492,57.0452,56.9332,57.0452,239900.0
2012-12-18 09:30:00,71.3,71.3,71.0,71.07,81600.0,57.0292,57.0292,56.7892,56.8452,81600.0
2012-12-18 09:35:00,71.06,71.07,70.9,70.9,67300.0,56.8372,56.8452,56.7092,56.7092,67300.0
2012-12-18 09:40:00,70.91,70.91,70.78,70.79,57600.0,56.7172,56.7172,56.6132,56.6212,57600.0
2012-12-18 09:45:00,70.78,70.84,70.65,70.79,64700.0,56.6132,56.6612,56.5093,56.6212,64700.0
2012-12-18 09:50:00,70.8,70.83,70.73,70.75,41100.0,56.6292,56.6532,56.5733,56.5893,41100.0
2012-12-18 09:55:00,70.74,70.76,70.66,70.67,32600.0,56.5813,56.5972,56.5173,56.5253,32600.0
2012-12-18 10:00:00,70.67,70.7,70.6,70.67,45200.0,56.5253,56.5493,56.4693,56.5253,45200.0
2012-12-18 10:05:00,70.67,70.67,70.55,70.63,43300.0,56.5253,56.5253,56.4293,56.4933,43300.0
2012-12-18 10:10:00,70.61,70.81,70.61,70.79,41600.0,56.4773,56.6372,56.4773,56.6212,41600.0
2012-12-18 10:15:00,70.81,70.93,70.77,70.77,60200.0,56.6372,56.7332,56.6052,56.6052,60200.0
2012-12-18 10:20:00,70.77,70.84,70.75,70.78,56000.0,56.6052,56.6612,56.5893,56.6132,56000.0
2012-12-18 10:25:00,70.76,70.81,70.64,70.67,144100.0,56.5972,56.6372,56.5013,56.5253,144100.0
2012-12-18 10:30:00,70.67,70.71,70.63,70.65,153000.0,56.5253,56.5573,56.4933,56.5093,153000.0
2012-12-18 10:35:00,70.66,70.81,70.66,70.79,98000.0,56.5173,56.6372,56.5173,56.6212,98000.0
2012-12-18 10:40:00,70.78,70.85,70.75,70.83,76700.0,56.6132,56.6692,56.5893,56.6532,76700.0
2012-12-18 10:45:00,70.85,70.87,70.83,70.84,32700.0,56.6692,56.6852,56.6532,56.6612,32700.0
2012-12-18 10:50:00,70.84,70.86,70.64,70.68,100600.0,56.6612,56.6772,56.5013,56.5333,100600.0
2012-12-18 10:55:00,70.68,70.68,70.54,70.64,42100.0,56.5333,56.5333,56.4213,56.5013,42100.0
2012-12-18 11:00:00,70.64,70.67,70.61,70.63,31100.0,56.5013,56.5253,56.4773,56.4933,31100.0
2012-12-18 11:05:00,70.64,70.67,70.62,70.63,34100.0,56.5013,56.5253,56.4853,56.4933,34100.0
2012-12-18 11:10:00,70.63,70.74,70.63,70.69,52600.0,56.4933,56.5813,56.4933,56.5413,52600.0
2012-12-18 11:15:00,70.69,70.78,70.69,70.73,38300.0,56.5413,56.6132,56.5413,56.5733,38300.0
2012-12-18 11:20:00,70.75,70.76,70.65,70.69,89900.0,56.5893,56.5972,56.5093,56.5413,89900.0
2012-12-18 11:25:00,70.69,70.75,70.68,70.72,19000.0,56.5413,56.5893,56.5333,56.5653,19000.0
2012-12-18 11:30:00,70.74,70.75,70.72,70.73,20700.0,56.5813,56.5893,56.5653,56.5733,20700.0
2012-12-18 11:35:00,70.73,70.75,70.73,70.74,27000.0,56.5733,56.5893,56.5733,56.5813,27000.0
2012-12-18 11:40:00,70.73,70.75,70.73,70.75,32500.0,56.5733,56.5893,56.5733,56.5893,32500.0
2012-12-18 11:45:00,70.75,70.83,70.72,70.82,34600.0,56.5893,56.6532,56.5653,56.6452,34600.0
2012-12-18 11:50:00,70.83,70.85,70.78,70.83,17100.0,56.6532,56.6692,56.6132,56.6532,17100.0
2012-12-18 11:55:00,70.84,70.93,70.84,70.88,30200.0,56.6612,56.7332,56.6612,56.6932,30200.0
2012-12-18 12:00:00,70.88,70.97,70.84,70.88,26700.0,56.6932,56.7652,56.6612,56.6932,26700.0
2012-12-18 12:05:00,70.87,70.89,70.86,70.86,12900.0,56.6852,56.7012,56.6772,56.6772,12900.0
2012-12-18 12:10:00,70.86,70.86,70.77,70.77,32200.0,56.6772,56.6772,56.6052,56.6052,32200.0
2012-12-18 12:15:00,70.78,70.89,70.78,70.85,26700.0,56.6132,56.7012,56.6132,56.6692,26700.0
2012-12-18 12:20:00,70.84,70.9,70.84,70.86,25800.0,56.6612,56.7092,56.6612,56.6772,25800.0
2012-12-18 12:25:00,70.87,70.89,70.86,70.89,17800.0,56.6852,56.7012,56.6772,56.7012,17800.0
2012-12-18 12:30:00,70.89,70.9,70.85,70.86,59300.0,56.7012,56.7092,56.6692,56.6772,59300.0
2012-12-18 12:35:00,70.86,71.04,70.86,71.0,48700.0,56.6772,56.8212,56.6772,56.7892,48700.0
2012-12-18 12:40:00,71.0,71.17,71.0,71.05,36400.0,56.7892,56.9252,56.7892,56.8292,36400.0
2012-12-18 12:45:00,71.07,71.08,70.98,71.04,50900.0,56.8452,56.8532,56.7732,56.8212,50900.0
2012-12-18 12:50:00,71.05,71.1,71.05,71.1,15900.0,56.8292,56.8692,56.8292,56.8692,15900.0
2012-12-18 12:55:00,71.09,71.1,71.0,71.06,22300.0,56.8612,56.8692,56.7892,56.8372,22300.0
2012-12-18 13:00:00,71.07,71.08,70.99,71.02,24400.0,56.8452,56.8532,56.7812,56.8052,24400.0
2012-12-18 13:05:00,71.03,71.08,71.0,71.07,16200.0,56.8132,56.8532,56.7892,56.8452,16200.0
2012-12-18 13:10:00,71.07,71.1,70.97,70.98,19600.0,56.8452,56.8692,56.7652,56.7732,19600.0
2012-12-18 13:15:00,70.97,71.0,70.9,70.97,39100.0,56.7652,56.7892,56.7092,56.7652,39100.0
2012-12-18 13:20:00,70.96,70.97,70.83,70.85,35200.0,56.7572,56.7652,56.6532,56.6692,35200.0
2012-12-18 13:25:00,70.84,70.87,70.72,70.75,55800.0,56.6612,56.6852,56.5653,56.5893,55800.0
2012-12-18 13:30:00,70.75,70.95,70.73,70.94,29400.0,56.5893,56.7492,56.5733,56.7412,29400.0
2012-12-18 13:35:00,70.95,70.98,70.85,70.94,71100.0,56.7492,56.7732,56.6692,56.7412,71100.0
2012-12-18 13:40:00,70.94,71.01,70.94,70.98,46100.0,56.7412,56.7972,56.7412,56.7732,46100.0
2012-12-18 13:45:00,70.98,70.98,70.9,70.92,33800.0,56.7732,56.7732,56.7092,56.7252,33800.0
2012-12-18 13:50:00,70.91,70.93,70.88,70.91,34100.0,56.7172,56.7332,56.6932,56.7172,34100.0
2012-12-18 13:55:00,70.9,70.91,70.82,70.82,31400.0,56.7092,56.7172,56.6452,56.6452,31400.0
2012-12-18 14:00:00,70.83,70.85,70.75,70.76,29400.0,56.6532,56.6692,56.5893,56.5972,29400.0
2012-12-18 14:05:00,70.76,70.79,70.75,70.76,42200.0,56.5972,56.6212,56.5893,56.5972,42200.0
2012-12-18 14:10:00,70.75,70.79,70.72,70.75,47900.0,56.5893,56.6212,56.5653,56.5893,47900.0
2012-12-18 14:15:00,70.75,70.76,70.71,70.73,28900.0,56.5893,56.5972,56.5573,56.5733,28900.0
2012-12-18 14:20:00,70.72,70.74,70.66,70.67,39100.0,56.5653,56.5813,56.5173,56.5253,39100.0
2012-12-18 14:25:00,70.66,70.69,70.62,70.62,46800.0,56.5173,56.5413,56.4853,56.4853,46800.0
2012-12-18 14:30:00,70.62,70.63,70.49,70.53,78400.0,56.4853,56.4933,56.3813,56.4133,78400.0
2012-12-18 14:35:00,70.54,70.71,70.5,70.69,42100.0,56.4213,56.5573,56.3893,56.5413,42100.0
2012-12-18 14:40:00,70.69,70.78,70.69,70.74,35800.0,56.5413,56.6132,56.5413,56.5813,35800.0
2012-12-18 14:45:00,70.73,70.77,70.71,70.71,33000.0,56.5733,56.6052,56.5573,56.5573,33000.0
2012-12-18 14:50:00,70.72,70.79,70.7,70.79,17900.0,56.5653,56.6212,56.5493,56.6212,17900.0
2012-12-18 14:55:00,70.79,70.93,70.78,70.91,25800.0,56.6212,56.7332,56.6132,56.7172,25800.0
2012-12-18 15:00:00,70.93,70.98,70.9,70.97,57800.0,56.7332,56.7732,56.7092,56.7652,57800.0
2012-12-18 15:05:00,70.99,71.09,70.98,71.09,52500.0,56.7812,56.8612,56.7732,56.8612,52500.0
2012-12-18 15:10:00,71.09,71.16,71.07,71.09,69900.0,56.8612,56.9172,56.8452,56.8612,69900.0
2012-12-18 15:15:00,71.09,71.1,70.98,70.99,31900.0,56.8612,56.8692,56.7732,56.7812,31900.0
2012-12-18 15:20:00,70.98,71.05,70.98,71.02,35500.0,56.7732,56.8292,56.7732,56.8052,35500.0
2012-12-18 15:25:00,71.03,71.06,70.96,70.96,20700.0,56.8132,56.8372,56.7572,56.7572,20700.0
2012-12-18 15:30:00,70.96,70.98,70.88,70.9,53800.0,56.7572,56.7732,56.6932,56.7092,53800.0
2012-12-18 15:35:00,70.9,70.95,70.9,70.94,77500.0,56.7092,56.7492,56.7092,56.7412,77500.0
2012-12-18 15:40:00,70.94,70.94,70.83,70.86,70200.0,56.7412,56.7412,56.6532,56.6772,70200.0
2012-12-18 15:45:00,70.87,70.96,70.87,70.95,92200.0,56.6852,56.7572,56.6852,56.7492,92200.0
2012-12-18 15:50:00,70.95,71.07,70.94,71.07,68900.0,56.7492,56.8452,56.7412,56.8452,68900.0
2012-12-18 15:55:00,71.07,71.14,71.04,71.1,163300.0,56.8452,56.9012,56.8212,56.8692,163300.0
2012-12-19 09:30:00,71.49,71.5,71.12,71.28,96700.0,57.1811,57.1891,56.8852,57.0132,96700.0
2012-12-19 09:35:00,71.34,71.45,71.28,71.37,57600.0,57.0612,57.1491,57.0132,57.0852,57600.0
2012-12-19 09:40:00,71.37,71.42,71.2,71.26,35500.0,57.0852,57.1251,56.9492,56.9972,35500.0
2012-12-19 09:45:00,71.27,71.27,71.09,71.11,28800.0,57.0052,57.0052,56.8612,56.8772,28800.0
2012-12-19 09:50:00,71.11,71.11,71.0,71.1,27100.0,56.8772,56.8772,56.7892,56.8692,27100.0
2012-12-19 09:55:00,71.08,71.1,71.0,71.02,42500.0,56.8532,56.8692,56.7892,56.8052,42500.0
2012-12-19 10:00:00,71.02,71.08,70.89,70.89,36400.0,56.8052,56.8532,56.7012,56.7012,36400.0
2012-12-19 10:05:00,70.89,71.0,70.89,70.98,36600.0,56.7012,56.7892,56.7012,56.7732,36600.0
2012-12-19 10:10:00,70.99,71.06,70.98,71.06,29200.0,56.7812,56.8372,56.7732,56.8372,29200.0
2012-12-19 10:15:00,71.05,71.06,70.95,70.97,18200.0,56.8292,56.8372,56.7492,56.7652,18200.0
2012-12-19 10:20:00,70.98,71.05,70.97,70.97,27000.0,56.7732,56.8292,56.7652,56.7652,27000.0
2012-12-19 10:25:00,70.96,71.03,70.91,70.92,51200.0,56.7572,56.8132,56.7172,56.7252,51200.0
2012-12-19 10:30:00,70.91,71.06,70.9,70.94,98800.0,56.7172,56.8372,56.7092,56.7412,98800.0
2012-12-19 10:35:00,70.94,71.1,70.94,71.08,43300.0,56.7412,56.8692,56.7412,56.8532,43300.0
2012-12-19 10:40:00,71.09,71.14,71.08,71.09,31200.0,56.8612,56.9012,56.8532,56.8612,31200.0
2012-12-19 10:45:00,71.09,71.1,70.96,71.0,45900.0,56.8612,56.8692,56.7572,56.7892,45900.0
2012-12-19 10:50:00,71.01,71.01,70.9,70.92,40000.0,56.7972,56.7972,56.7092,56.7252,40000.0
2012-12-19 10:55:00,70.91,70.92,70.88,70.9,40200.0,56.7172,56.7252,56.6932,56.7092,40200.0
2012-12-19 11:00:00,70.9,70.93,70.9,70.93,29800.0,56.7092,56.7332,56.7092,56.7332,29800.0
2012-12-19 11:05:00,70.92,70.93,70.88,70.9,33100.0,56.7252,56.7332,56.6932,56.7092,33100.0
2012-12-19 11:10:00,70.91,70.92,70.81,70.89,68100.0,56.7172,56.7252,56.6372,56.7012,68100.0
2012-12-19 11:15:00,70.9,70.9,70.85,70.86,26900.0,56.7092,56.7092,56.6692,56.6772,26900.0
2012-12-19 11:20:00,70.87,70.88,70.75,70.8,40100.0,56.6852,56.6932,56.5893,56.6292,40100.0
2012-12-19 11:25:00,70.8,70.86,70.79,70.84,27800.0,56.6292,56.6772,56.6212,56.6612,27800.0
2012-12-19 11:30:00,70.85,70.92,70.85,70.91,36700.0,56.6692,56.7252,56.6692,56.7172,36700.0
2012-12-19 11:35:00,70.91,70.93,70.87,70.87,24600.0,56.7172,56.7332,56.6852,56.6852,24600.0
2012-12-19 11:40:00,70.88,70.93,70.88,70.9,20400.0,56.6932,56.7332,56.6932,56.7092,20400.0
2012-12-19 11:45:00,70.89,70.93,70.88,70.9,15700.0,56.7012,56.7332,56.6932,56.7092,15700.0
2012-12-19 11:50:00,70.91,70.93,70.88,70.92,25500.0,56.7172,56.7332,56.6932,56.7252,25500.0
2012-12-19 11:55:00,70.93,71.0,70.93,70.95,28000.0,56.7332,56.7892,56.7332,56.7492,28000.0
2012-12-19 12:00:00,70.95,71.0,70.95,70.95,34400.0,56.7492,56.7892,56.7492,56.7492,34400.0
2012-12-19 12:05:00,70.94,70.97,70.91,70.93,20200.0,56.7412,56.7652,56.7172,56.7332,20200.0
2012-12-19 12:10:00,70.94,71.06,70.93,71.05,26200.0,56.7412,56.8372,56.7332,56.8292,26200.0
2012-12-19 12:15:00,71.04,71.04,70.98,71.0,20900.0,56.8212,56.8212,56.7732,56.7892,20900.0
2012-12-19 12:20:00,70.99,71.01,70.97,71.0,38700.0,56.7812,56.7972,56.7652,56.7892,38700.0
2012-12-19 12:25:00,70.99,71.03,70.99,71.0,39800.0,56.7812,56.8132,56.7812,56.7892,39800.0
2012-12-19 12:30:00,71.01,71.02,70.97,71.0,63100.0,56.7972,56.8052,56.7652,56.7892,63100.0
2012-12-19 12:35:00,70.99,71.01,70.98,71.0,11300.0,56.7812,56.7972,56.7732,56.7892,11300.0
2012-12-19 12:40:00,70.99,71.01,70.96,70.98,37700.0,56.7812,56.7972,56.7572,56.7732,37700.0
2012-12-19 12:45:00,70.99,71.01,70.89,70.89,64200.0,56.7812,56.7972,56.7012,56.7012,64200.0
2012-12-19 12:50:00,70.89,70.92,70.83,70.91,23300.0,56.7012,56.7252,56.6532,56.7172,23300.0
2012-12-19 12:55:00,70.92,71.01,70.9,70.98,20900.0,56.7252,56.7972,56.7092,56.7732,20900.0
2012-12-19 13:00:00,70.99,71.01,70.92,70.99,20700.0,56.7812,56.7972,56.7252,56.7812,20700.0
2012-12-19 13:05:00,71.0,71.01,70.98,70.98,21400.0,56.7892,56.7972,56.7732,56.7732,21400.0
2012-12-19 13:10:00,70.98,71.0,70.95,70.97,14900.0,56.7732,56.7892,56.7492,56.7652,14900.0
2012-12-19 13:15:00,70.97,70.99,70.93,70.95,36800.0,56.7652,56.7812,56.7332,56.7492,36800.0
2012-12-19 13:20:00,70.94,70.96,70.92,70.96,18400.0,56.7412,56.7572,56.7252,56.7572,18400.0
2012-12-19 13:25:00,70.96,71.02,70.95,70.98,26300.0,56.7572,56.8052,56.7492,56.7732,26300.0
2012-12-19 13:30:00,70.97,71.01,70.96,71.0,17500.0,56.7652,56.7972,56.7572,56.7892,17500.0
2012-12-19 13:35:00,71.0,71.0,70.9,70.91,18500.0,56.7892,56.7892,56.7092,56.7172,18500.0
2012-12-19 13:40:00,70.91,70.92,70.83,70.83,21100.0,56.7172,56.7252,56.6532,56.6532,21100.0
2012-12-19 13:45:00,70.83,70.88,70.8,70.88,27800.0,56.6532,56.6932,56.6292,56.6932,27800.0
2012-12-19 13:50:00,70.89,70.91,70.87,70.91,16800.0,56.7012,56.7172,56.6852,56.7172,16800.0
2012-12-19 13:55:00,70.91,70.96,70.89,70.94,17500.0,56.7172,56.7572,56.7012,56.7412,17500.0
2012-12-19 14:00:00,70.95,70.96,70.85,70.9,24500.0,56.7492,56.7572,56.6692,56.7092,24500.0
2012-12-19 14:05:00,70.9,70.92,70.84,70.84,26800.0,56.7092,56.7252,56.6612,56.6612,26800.0
2012-12-19 14:10:00,70.84,70.88,70.78,70.79,30700.0,56.6612,56.6932,56.6132,56.6212,30700.0
2012-12-19 14:15:00,70.8,70.81,70.61,70.69,68100.0,56.6292,56.6372,56.4773,56.5413,68100.0
2012-12-19 14:20:00,70.69,70.83,70.69,70.75,34500.0,56.5413,56.6532,56.5413,56.5893,34500.0
2012-12-19 14:25:00,70.75,70.79,70.67,70.76,50200.0,56.5893,56.6212,56.5253,56.5972,50200.0
2012-12-19 14:30:00,70.75,70.77,70.71,70.72,21300.0,56.5893,56.6052,56.5573,56.5653,21300.0
2012-12-19 14:35:00,70.71,70.72,70.65,70.67,30400.0,56.5573,56.5653,56.5093,56.5253,30400.0
2012-12-19 14:40:00,70.67,70.7,70.59,70.64,38500.0,56.5253,56.5493,56.4613,56.5013,38500.0
2012-12-19 14:45:00,70.63,70.66,70.61,70.65,43100.0,56.4933,56.5173,56.4773,56.5093,43100.0
2012-12-19 14:50:00,70.65,70.67,70.61,70.63,50300.0,56.5093,56.5253,56.4773,56.4933,50300.0
2012-12-19 14:55:00,70.63,70.63,70.58,70.6,47800.0,56.4933,56.4933,56.4533,56.4693,47800.0
2012-12-19 15:00:00,70.6,70.62,70.56,70.62,41700.0,56.4693,56.4853,56.4373,56.4853,41700.0
2012-12-19 15:05:00,70.62,70.63,70.59,70.62,39900.0,56.4853,56.4933,56.4613,56.4853,39900.0
2012-12-19 15:10:00,70.62,70.63,70.52,70.53,50000.0,56.4853,56.4933,56.4053,56.4133,50000.0
2012-12-19 15:15:00,70.53,70.54,70.43,70.43,77700.0,56.4133,56.4213,56.3333,56.3333,77700.0
2012-12-19 15:20:00,70.44,70.48,70.41,70.42,80500.0,56.3413,56.3733,56.3173,56.3253,80500.0
2012-12-19 15:25:00,70.42,70.5,70.41,70.5,65800.0,56.3253,56.3893,56.3173,56.3893,65800.0
2012-12-19 15:30:00,70.5,70.6,70.48,70.59,75900.0,56.3893,56.4693,56.3733,56.4613,75900.0
2012-12-19 15:35:00,70.59,70.86,70.59,70.85,101900.0,56.4613,56.6772,56.4613,56.6692,101900.0
2012-12-19 15:40:00,70.85,70.85,70.76,70.76,74100.0,56.6692,56.6692,56.5972,56.5972,74100.0
2012-12-19 15:45:00,70.75,70.76,70.58,70.61,91000.0,56.5893,56.5972,56.4533,56.4773,91000.0
2012-12-19 15:50:00,70.61,70.63,70.46,70.46,122100.0,56.4773,56.4933,56.3573,56.3573,122100.0
2012-12-19 15:55:00,70.47,70.51,70.41,70.41,205500.0,56.3653,56.3973,56.3173,56.3173,205500.0
2012-12-20 09:30:00,67.19,67.49,66.65,66.72,711500.0,53.7418,53.9817,53.3099,53.3659,711500.0
2012-12-20 09:35:00,66.71,66.79,66.01,66.01,570500.0,53.3579,53.4219,52.798,52.798,570500.0
2012-12-20 09:40:00,66.02,66.76,66.0,66.7,403800.0,52.806,53.3979,52.79,53.3499,403800.0
2012-12-20 09:45:00,66.7,67.2,66.67,67.06,402900.0,53.3499,53.7498,53.3259,53.6378,402900.0
2012-12-20 09:50:00,67.03,67.2,67.0,67.17,150300.0,53.6138,53.7498,53.5898,53.7258,150300.0
2012-12-20 09:55:00,67.17,67.38,67.07,67.29,148600.0,53.7258,53.8938,53.6458,53.8218,148600.0
2012-12-20 10:00:00,67.29,67.72,67.2,67.29,220000.0,53.8218,54.1657,53.7498,53.8218,220000.0
2012-12-20 10:05:00,67.29,67.78,67.25,67.75,149500.0,53.8218,54.2137,53.7898,54.1897,149500.0
2012-12-20 10:10:00,67.74,68.14,67.71,68.03,388000.0,54.1817,54.5016,54.1577,54.4137,388000.0
2012-12-20 10:15:00,68.02,68.09,67.61,67.69,250800.0,54.4057,54.4617,54.0777,54.1417,250800.0
2012-12-20 10:20:00,67.69,67.95,67.69,67.82,108700.0,54.1417,54.3497,54.1417,54.2457,108700.0
2012-12-20 10:25:00,67.81,67.83,67.55,67.65,94300.0,54.2377,54.2537,54.0297,54.1097,94300.0
2012-12-20 10:30:00,67.66,67.69,67.49,67.58,118200.0,54.1177,54.1417,53.9817,54.0537,118200.0
2012-12-20 10:35:00,67.58,67.74,67.52,67.58,77800.0,54.0537,54.1817,54.0057,54.0537,77800.0
2012-12-20 10:40:00,67.58,67.9,67.55,67.8,137900.0,54.0537,54.3097,54.0297,54.2297,137900.0
2012-12-20 10:45:00,67.81,68.21,67.79,68.2,171500.0,54.2377,54.5576,54.2217,54.5496,171500.0
2012-12-20 10:50:00,68.2,68.2,68.06,68.19,114300.0,54.5496,54.5496,54.4377,54.5416,114300.0
2012-12-20 10:55:00,68.19,68.58,68.17,68.29,192500.0,54.5416,54.8536,54.5256,54.6216,192500.0
2012-12-20 11:00:00,68.29,68.29,67.92,67.99,84800.0,54.6216,54.6216,54.3257,54.3817,84800.0
2012-12-20 11:05:00,67.98,68.0,67.65,67.89,108200.0,54.3737,54.3897,54.1097,54.3017,108200.0
2012-12-20 11:10:00,67.89,68.11,67.8,67.98,56900.0,54.3017,54.4777,54.2297,54.3737,56900.0
2012-12-20 11:15:00,67.98,68.08,67.98,68.01,47200.0,54.3737,54.4537,54.3737,54.3977,47200.0
2012-12-20 11:20:00,68.02,68.06,67.87,67.99,57100.0,54.4057,54.4377,54.2857,54.3817,57100.0
2012-12-20 11:25:00,67.98,67.99,67.81,67.84,71900.0,54.3737,54.3817,54.2377,54.2617,71900.0
2012-12-20 11:30:00,67.83,67.92,67.81,67.81,42900.0,54.2537,54.3257,54.2377,54.2377,42900.0
2012-12-20 11:35:00,67.81,67.92,67.81,67.88,53200.0,54.2377,54.3257,54.2377,54.2937,53200.0
2012-12-20 11:40:00,67.89,67.95,67.86,67.95,60300.0,54.3017,54.3497,54.2777,54.3497,60300.0
2012-12-20 11:45:00,67.92,68.1,67.88,68.04,56800.0,54.3257,54.4697,54.2937,54.4217,56800.0
2012-12-20 11:50:00,68.04,68.09,67.99,68.0,46900.0,54.4217,54.4617,54.3817,54.3897,46900.0
2012-12-20 11:55:00,68.0,68.09,67.98,68.01,62200.0,54.3897,54.4617,54.3737,54.3977,62200.0
2012-12-20 12:00:00,68.03,68.16,68.03,68.09,87900.0,54.4137,54.5176,54.4137,54.4617,87900.0
2012-12-20 12:05:00,68.09,68.26,68.09,68.25,55500.0,54.4617,54.5976,54.4617,54.5896,55500.0
2012-12-20 12:10:00,68.26,68.29,68.17,68.29,79800.0,54.5976,54.6216,54.5256,54.6216,79800.0
2012-12-20 12:15:00,68.29,68.32,68.15,68.3,548600.0,54.6216,54.6456,54.5096,54.6296,548600.0
2012-12-20 12:20:00,68.3,68.48,68.3,68.48,58900.0,54.6296,54.7736,54.6296,54.7736,58900.0
2012-12-20 12:25:00,68.48,68.57,68.41,68.43,112100.0,54.7736,54.8456,54.7176,54.7336,112100.0
2012-12-20 12:30:00,68.43,68.59,68.43,68.54,79300.0,54.7336,54.8616,54.7336,54.8216,79300.0
2012-12-20 12:35:00,68.54,68.67,68.52,68.67,53900.0,54.8216,54.9256,54.8056,54.9256,53900.0
2012-12-20 12:40:00,68.67,68.73,68.63,68.66,52400.0,54.9256,54.9736,54.8936,54.9176,52400.0
2012-12-20 12:45:00,68.66,68.7,68.58,68.62,62400.0,54.9176,54.9496,54.8536,54.8856,62400.0
2012-12-20 12:50:00,68.62,68.7,68.57,68.65,75800.0,54.8856,54.9496,54.8456,54.9096,75800.0
2012-12-20 12:55:00,68.66,68.68,68.45,68.48,70200.0,54.9176,54.9336,54.7496,54.7736,70200.0
2012-12-20 13:00:00,68.48,68.53,68.47,68.51,206100.0,54.7736,54.8136,54.7656,54.7976,206100.0
2012-12-20 13:05:00,68.51,68.66,68.51,68.65,57200.0,54.7976,54.9176,54.7976,54.9096,57200.0
2012-12-20 13:10:00,68.65,68.7,68.49,68.49,43700.0,54.9096,54.9496,54.7816,54.7816,43700.0
2012-12-20 13:15:00,68.48,68.55,68.29,68.45,103900.0,54.7736,54.8296,54.6216,54.7496,103900.0
2012-12-20 13:20:00,68.46,68.53,68.45,68.47,81100.0,54.7576,54.8136,54.7496,54.7656,81100.0
2012-12-20 13:25:00,68.47,68.58,68.39,68.58,116600.0,54.7656,54.8536,54.7016,54.8536,116600.0
2012-12-20 13:30:00,68.58,68.67,68.55,68.66,63000.0,54.8536,54.9256,54.8296,54.9176,63000.0
2012-12-20 13:35:00,68.66,69.19,68.66,69.12,240700.0,54.9176,55.3415,54.9176,55.2855,240700.0
2012-12-20 13:40:00,69.12,69.12,68.89,68.94,114100.0,55.2855,55.2855,55.1015,55.1415,114100.0
2012-12-20 13:45:00,68.95,69.06,68.8,68.81,96400.0,55.1495,55.2375,55.0295,55.0375,96400.0
2012-12-20 13:50:00,68.82,68.83,68.73,68.73,70100.0,55.0455,55.0535,54.9736,54.9736,70100.0
2012-12-20 13:55:00,68.73,68.77,68.7,68.77,88400.0,54.9736,55.0056,54.9496,55.0056,88400.0
2012-12-20 14:00:00,68.76,68.79,68.71,68.76,48000.0,54.9976,55.0215,54.9576,54.9976,48000.0
2012-12-20 14:05:00,68.75,68.79,68.63,68.67,63000.0,54.9896,55.0215,54.8936,54.9256,63000.0
2012-12-20 14:10:00,68.67,68.73,68.6,68.62,86700.0,54.9256,54.9736,54.8696,54.8856,86700.0
2012-12-20 14:15:00,68.63,68.68,68.57,68.58,35000.0,54.8936,54.9336,54.8456,54.8536,35000.0
2012-12-20 14:20:00,68.59,68.6,68.53,68.55,42100.0,54.8616,54.8696,54.8136,54.8296,42100.0
2012-12-20 14:25:00,68.55,68.55,68.51,68.53,27700.0,54.8296,54.8296,54.7976,54.8136,27700.0
2012-12-20 14:30:00,68.54,68.58,68.4,68.43,70900.0,54.8216,54.8536,54.7096,54.7336,70900.0
2012-12-20 14:35:00,68.42,68.56,68.42,68.54,111700.0,54.7256,54.8376,54.7256,54.8216,111700.0
2012-12-20 14:40:00,68.53,68.55,68.5,68.53,30500.0,54.8136,54.8296,54.7896,54.8136,30500.0
2012-12-20 14:45:00,68.53,68.62,68.53,68.58,51400.0,54.8136,54.8856,54.8136,54.8536,51400.0
2012-12-20 14:50:00,68.59,68.62,68.57,68.61,45700.0,54.8616,54.8856,54.8456,54.8776,45700.0
2012-12-20 14:55:00,68.62,68.71,68.62,68.69,46100.0,54.8856,54.9576,54.8856,54.9416,46100.0
2012-12-20 15:00:00,68.7,68.73,68.68,68.72,50100.0,54.9496,54.9736,54.9336,54.9656,50100.0
2012-12-20 15:05:00,68.73,68.8,68.73,68.73,80700.0,54.9736,55.0295,54.9736,54.9736,80700.0
2012-12-20 15:10:00,68.73,68.81,68.73,68.81,45300.0,54.9736,55.0375,54.9736,55.0375,45300.0
2012-12-20 15:15:00,68.81,68.88,68.77,68.77,91600.0,55.0375,55.0935,55.0056,55.0056,91600.0
2012-12-20 15:20:00,68.77,68.81,68.68,68.8,110600.0,55.0056,55.0375,54.9336,55.0295,110600.0
2012-12-20 15:25:00,68.81,68.85,68.71,68.75,96300.0,55.0375,55.0695,54.9576,54.9896,96300.0
2012-12-20 15:30:00,68.76,68.8,68.74,68.77,70600.0,54.9976,55.0295,54.9816,55.0056,70600.0
2012-12-20 15:35:00,68.77,68.89,68.72,68.89,97600.0,55.0056,55.1015,54.9656,55.1015,97600.0
2012-12-20 15:40:00,68.88,68.94,68.81,68.91,131600.0,55.0935,55.1415,55.0375,55.1175,131600.0
2012-12-20 15:45:00,68.92,69.0,68.88,68.95,171300.0,55.1255,55.1895,55.0935,55.1495,171300.0
2012-12-20 15:50:00,68.96,69.0,68.9,68.98,147800.0,55.1575,55.1895,55.1095,55.1735,147800.0
2012-12-20 15:55:00,68.99,69.03,68.9,69.0,266800.0,55.1815,55.2135,55.1095,55.1895,266800.0
2012-12-21 09:30:00,68.54,68.91,68.16,68.4,1277100.0,54.8216,55.1175,54.5176,54.7096,1277100.0
2012-12-21 09:35:00,68.26,68.5,68.23,68.48,173100.0,54.5976,54.7896,54.5736,54.7736,173100.0
2012-12-21 09:40:00,68.48,68.56,68.3,68.3,91900.0,54.7736,54.8376,54.6296,54.6296,91900.0
2012-12-21 09:45:00,68.33,68.36,68.16,68.17,129700.0,54.6536,54.6776,54.5176,54.5256,129700.0
2012-12-21 09:50:00,68.15,68.32,68.15,68.2,83400.0,54.5096,54.6456,54.5096,54.5496,83400.0
2012-12-21 09:55:00,68.21,68.22,68.1,68.19,96100.0,54.5576,54.5656,54.4697,54.5416,96100.0
2012-12-21 10:00:00,68.19,68.2,68.13,68.16,50100.0,54.5416,54.5496,54.4936,54.5176,50100.0
2012-12-21 10:05:00,68.15,68.32,68.15,68.28,75600.0,54.5096,54.6456,54.5096,54.6136,75600.0
2012-12-21 10:10:00,68.28,68.57,68.24,68.5,103200.0,54.6136,54.8456,54.5816,54.7896,103200.0
2012-12-21 10:15:00,68.49,68.57,68.36,68.53,66600.0,54.7816,54.8456,54.6776,54.8136,66600.0
2012-12-21 10:20:00,68.53,68.74,68.51,68.68,90300.0,54.8136,54.9816,54.7976,54.9336,90300.0
2012-12-21 10:25:00,68.69,68.73,68.55,68.71,88200.0,54.9416,54.9736,54.8296,54.9576,88200.0
2012-12-21 10:30:00,68.72,68.9,68.71,68.77,73000.0,54.9656,55.1095,54.9576,55.0056,73000.0
2012-12-21 10:35:00,68.77,68.78,68.72,68.74,78900.0,55.0056,55.0136,54.9656,54.9816,78900.0
2012-12-21 10:40:00,68.75,68.75,68.57,68.61,94500.0,54.9896,54.9896,54.8456,54.8776,94500.0
2012-12-21 10:45:00,68.6,68.62,68.37,68.41,84700.0,54.8696,54.8856,54.6856,54.7176,84700.0
2012-12-21 10:50:00,68.41,68.45,68.32,68.33,43300.0,54.7176,54.7496,54.6456,54.6536,43300.0
2012-12-21 10:55:00,68.33,68.43,68.3,68.4,56100.0,54.6536,54.7336,54.6296,54.7096,56100.0
2012-12-21 11:00:00,68.39,68.47,68.35,68.44,35000.0,54.7016,54.7656,54.6696,54.7416,35000.0
2012-12-21 11:05:00,68.46,68.49,68.36,68.44,33300.0,54.7576,54.7816,54.6776,54.7416,33300.0
2012-12-21 11:10:00,68.43,68.54,68.43,68.45,44900.0,54.7336,54.8216,54.7336,54.7496,44900.0
2012-12-21 11:15:00,68.45,68.47,68.39,68.4,33400.0,54.7496,54.7656,54.7016,54.7096,33400.0
2012-12-21 11:20:00,68.4,68.43,68.39,68.41,40700.0,54.7096,54.7336,54.7016,54.7176,40700.0
2012-12-21 11:25:00,68.41,68.43,68.39,68.39,37200.0,54.7176,54.7336,54.7016,54.7016,37200.0
2012-12-21 11:30:00,68.39,68.42,68.32,68.35,62200.0,54.7016,54.7256,54.6456,54.6696,62200.0
2012-12-21 11:35:00,68.36,68.38,68.06,68.09,55200.0,54.6776,54.6936,54.4377,54.4617,55200.0
2012-12-21 11:40:00,68.08,68.11,68.05,68.07,25700.0,54.4537,54.4777,54.4297,54.4457,25700.0
2012-12-21 11:45:00,68.06,68.1,68.03,68.1,18800.0,54.4377,54.4697,54.4137,54.4697,18800.0
2012-12-21 11:50:00,68.1,68.13,68.07,68.07,30800.0,54.4697,54.4936,54.4457,54.4457,30800.0
2012-12-21 11:55:00,68.05,68.14,68.04,68.1,63600.0,54.4297,54.5016,54.4217,54.4697,63600.0
2012-12-21 12:00:00,68.09,68.19,68.02,68.05,28900.0,54.4617,54.5416,54.4057,54.4297,28900.0
2012-12-21 12:05:00,68.04,68.04,68.0,68.03,23300.0,54.4217,54.4217,54.3897,54.4137,23300.0
2012-12-21 12:10:00,68.03,68.06,67.99,68.0,47700.0,54.4137,54.4377,54.3817,54.3897,47700.0
2012-12-21 12:15:00,68.0,68.01,67.92,68.0,41800.0,54.3897,54.3977,54.3257,54.3897,41800.0
2012-12-21 12:20:00,68.0,68.0,67.82,67.83,36200.0,54.3897,54.3897,54.2457,54.2537,36200.0
2012-12-21 12:25:00,67.82,67.84,67.79,67.81,24100.0,54.2457,54.2617,54.2217,54.2377,24100.0
2012-12-21 12:30:00,67.8,67.83,67.75,67.77,36000.0,54.2297,54.2537,54.1897,54.2057,36000.0
2012-12-21 12:35:00,67.76,67.87,67.66,67.71,35700.0,54.1977,54.2857,54.1177,54.1577,35700.0
2012-12-21 12:40:00,67.72,67.73,67.67,67.68,48500.0,54.1657,54.1737,54.1257,54.1337,48500.0
2012-12-21 12:45:00,67.67,67.72,67.64,67.65,33700.0,54.1257,54.1657,54.1017,54.1097,33700.0
2012-12-21 12:50:00,67.64,67.67,67.61,67.64,46300.0,54.1017,54.1257,54.0777,54.1017,46300.0
2012-12-21 12:55:00,67.65,67.67,67.63,67.64,32200.0,54.1097,54.1257,54.0937,54.1017,32200.0
2012-12-21 13:00:00,67.65,67.7,67.63,67.64,29900.0,54.1097,54.1497,54.0937,54.1017,29900.0
2012-12-21 13:05:00,67.64,67.68,67.53,67.57,51800.0,54.1017,54.1337,54.0137,54.0457,51800.0
2012-12-21 13:10:00,67.56,67.6,67.55,67.56,30000.0,54.0377,54.0697,54.0297,54.0377,30000.0
2012-12-21 13:15:00,67.55,67.61,67.55,67.56,49600.0,54.0297,54.0777,54.0297,54.0377,49600.0
2012-12-21 13:20:00,67.57,67.59,67.48,67.49,53700.0,54.0457,54.0617,53.9737,53.9817,53700.0
2012-12-21 13:25:00,67.49,67.49,67.42,67.48,34300.0,53.9817,53.9817,53.9258,53.9737,34300.0
2012-12-21 13:30:00,67.49,67.49,67.43,67.44,35000.0,53.9817,53.9817,53.9338,53.9418,35000.0
2012-12-21 13:35:00,67.45,67.54,67.43,67.53,41900.0,53.9498,54.0217,53.9338,54.0137,41900.0
2012-12-21 13:40:00,67.53,67.62,67.53,67.6,28100.0,54.0137,54.0857,54.0137,54.0697,28100.0
2012-12-21 13:45:00,67.6,67.6,67.48,67.49,31800.0,54.0697,54.0697,53.9737,53.9817,31800.0
2012-12-21 13:50:00,67.48,67.5,67.44,67.48,40700.0,53.9737,53.9897,53.9418,53.9737,40700.0
2012-12-21 13:55:00,67.5,67.5,67.42,67.44,39100.0,53.9897,53.9897,53.9258,53.9418,39100.0
2012-12-21 14:00:00,67.45,67.5,67.42,67.5,38000.0,53.9498,53.9897,53.9258,53.9897,38000.0
2012-12-21 14:05:00,67.5,67.5,67.43,67.46,47000.0,53.9897,53.9897,53.9338,53.9578,47000.0
2012-12-21 14:10:00,67.46,67.47,67.42,67.45,31800.0,53.9578,53.9657,53.9258,53.9498,31800.0
2012-12-21 14:15:00,67.45,67.46,67.44,67.44,41700.0,53.9498,53.9578,53.9418,53.9418,41700.0
2012-12-21 14:20:00,67.45,67.48,67.41,67.41,39100.0,53.9498,53.9737,53.9178,53.9178,39100.0
2012-12-21 14:25:00,67.41,67.41,67.27,67.27,52600.0,53.9178,53.9178,53.8058,53.8058,52600.0
2012-12-21 14:30:00,67.28,67.3,67.23,67.29,48100.0,53.8138,53.8298,53.7738,53.8218,48100.0
2012-12-21 14:35:00,67.3,67.31,67.28,67.29,20700.0,53.8298,53.8378,53.8138,53.8218,20700.0
2012-12-21 14:40:00,67.29,67.34,67.27,67.33,37800.0,53.8218,53.8618,53.8058,53.8538,37800.0
2012-12-21 14:45:00,67.32,67.35,67.3,67.35,36100.0,53.8458,53.8698,53.8298,53.8698,36100.0
2012-12-21 14:50:00,67.34,67.38,67.34,67.35,27000.0,53.8618,53.8938,53.8618,53.8698,27000.0
2012-12-21 14:55:00,67.35,67.37,67.31,67.32,31200.0,53.8698,53.8858,53.8378,53.8458,31200.0
2012-12-21 15:00:00,67.33,67.37,67.33,67.36,34200.0,53.8538,53.8858,53.8538,53.8778,34200.0
2012-12-21 15:05:00,67.36,67.36,67.26,67.27,57500.0,53.8778,53.8778,53.7978,53.8058,57500.0
2012-12-21 15:10:00,67.27,67.32,67.24,67.27,78800.0,53.8058,53.8458,53.7818,53.8058,78800.0
2012-12-21 15:15:00,67.27,67.33,67.27,67.33,39400.0,53.8058,53.8538,53.8058,53.8538,39400.0
2012-12-21 15:20:00,67.32,67.36,67.32,67.36,49100.0,53.8458,53.8778,53.8458,53.8778,49100.0
2012-12-21 15:25:00,67.36,67.42,67.34,67.41,51100.0,53.8778,53.9258,53.8618,53.9178,51100.0
2012-12-21 15:30:00,67.42,67.48,67.41,67.45,45300.0,53.9258,53.9737,53.9178,53.9498,45300.0
2012-12-21 15:35:00,67.44,67.51,67.44,67.49,90300.0,53.9418,53.9977,53.9418,53.9817,90300.0
2012-12-21 15:40:00,67.49,67.49,67.4,67.41,71000.0,53.9817,53.9817,53.9098,53.9178,71000.0
2012-12-21 15:45:00,67.4,67.41,67.26,67.3,155100.0,53.9098,53.9178,53.7978,53.8298,155100.0
2012-12-21 15:50:00,67.3,67.35,67.29,67.32,142500.0,53.8298,53.8698,53.8218,53.8458,142500.0
2012-12-21 15:55:00,67.32,67.47,67.32,67.46,271800.0,53.8458,53.9657,53.8458,53.9578,271800.0
2012-12-24 09:30:00,66.62,67.24,66.56,66.99,377700.0,53.2859,53.7818,53.2379,53.5818,377700.0
2012-12-24 09:35:00,66.99,67.2,66.85,67.18,109100.0,53.5818,53.7498,53.4698,53.7338,109100.0
2012-12-24 09:40:00,67.18,67.39,67.18,67.28,58000.0,53.7338,53.9018,53.7338,53.8138,58000.0
2012-12-24 09:45:00,67.25,67.34,67.1,67.25,43300.0,53.7898,53.8618,53.6698,53.7898,43300.0
2012-12-24 09:50:00,67.25,67.27,67.08,67.1,77700.0,53.7898,53.8058,53.6538,53.6698,77700.0
2012-12-24 09:55:00,67.1,67.13,66.97,67.04,101800.0,53.6698,53.6938,53.5658,53.6218,101800.0
2012-12-24 10:00:00,67.04,67.1,66.84,67.0,161400.0,53.6218,53.6698,53.4618,53.5898,161400.0
2012-12-24 10:05:00,67.0,67.0,66.79,66.87,70300.0,53.5898,53.5898,53.4219,53.4858,70300.0
2012-12-24 10:10:00,66.87,66.89,66.68,66.8,120700.0,53.4858,53.5018,53.3339,53.4299,120700.0
2012-12-24 10:15:00,66.8,66.94,66.8,66.88,40300.0,53.4299,53.5418,53.4299,53.4938,40300.0
2012-12-24 10:20:00,66.9,66.99,66.84,66.86,58100.0,53.5098,53.5818,53.4618,53.4778,58100.0
2012-12-24 10:25:00,66.87,66.88,66.78,66.81,58400.0,53.4858,53.4938,53.4139,53.4378,58400.0
2012-12-24 10:30:00,66.8,66.82,66.7,66.73,71400.0,53.4299,53.4458,53.3499,53.3739,71400.0
2012-12-24 10:35:00,66.73,66.73,66.59,66.61,95900.0,53.3739,53.3739,53.2619,53.2779,95900.0
2012-12-24 10:40:00,66.62,66.62,66.43,66.47,155800.0,53.2859,53.2859,53.1339,53.1659,155800.0
2012-12-24 10:45:00,66.47,66.49,66.4,66.44,57500.0,53.1659,53.1819,53.1099,53.1419,57500.0
2012-12-24 10:50:00,66.45,66.52,66.35,66.39,80700.0,53.1499,53.2059,53.0699,53.1019,80700.0
2012-12-24 10:55:00,66.38,66.51,66.38,66.45,35000.0,53.0939,53.1979,53.0939,53.1499,35000.0
2012-12-24 11:00:00,66.45,66.47,66.35,66.35,54200.0,53.1499,53.1659,53.0699,53.0699,54200.0
2012-12-24 11:05:00,66.35,66.49,66.35,66.4,53400.0,53.0699,53.1819,53.0699,53.1099,53400.0
2012-12-24 11:10:00,66.42,66.54,66.41,66.53,35200.0,53.1259,53.2219,53.1179,53.2139,35200.0
2012-12-24 11:15:00,66.54,66.58,66.51,66.53,28700.0,53.2219,53.2539,53.1979,53.2139,28700.0
2012-12-24 11:20:00,66.53,66.53,66.46,66.5,26100.0,53.2139,53.2139,53.1579,53.1899,26100.0
2012-12-24 11:25:00,66.5,66.53,66.46,66.53,26600.0,53.1899,53.2139,53.1579,53.2139,26600.0
2012-12-24 11:30:00,66.54,66.56,66.51,66.54,26500.0,53.2219,53.2379,53.1979,53.2219,26500.0
2012-12-24 11:35:00,66.53,66.54,66.43,66.52,40700.0,53.2139,53.2219,53.1339,53.2059,40700.0
2012-12-24 11:40:00,66.52,66.55,66.46,66.49,16700.0,53.2059,53.2299,53.1579,53.1819,16700.0
2012-12-24 11:45:00,66.5,66.5,66.4,66.42,40000.0,53.1899,53.1899,53.1099,53.1259,40000.0
2012-12-24 11:50:00,66.43,66.47,66.4,66.47,32500.0,53.1339,53.1659,53.1099,53.1659,32500.0
2012-12-24 11:55:00,66.47,66.52,66.46,66.49,20400.0,53.1659,53.2059,53.1579,53.1819,20400.0
2012-12-24 12:00:00,66.49,66.6,66.46,66.6,33400.0,53.1819,53.2699,53.1579,53.2699,33400.0
2012-12-24 12:05:00,66.6,66.68,66.57,66.63,47500.0,53.2699,53.3339,53.2459,53.2939,47500.0
2012-12-24 12:10:00,66.64,66.65,66.57,66.62,16900.0,53.3019,53.3099,53.2459,53.2859,16900.0
2012-12-24 12:15:00,66.61,66.63,66.55,66.61,19900.0,53.2779,53.2939,53.2299,53.2779,19900.0
2012-12-24 12:20:00,66.61,66.65,66.61,66.62,13200.0,53.2779,53.3099,53.2779,53.2859,13200.0
2012-12-24 12:25:00,66.62,66.72,66.62,66.72,26200.0,53.2859,53.3659,53.2859,53.3659,26200.0
2012-12-24 12:30:00,66.71,66.82,66.71,66.81,26500.0,53.3579,53.4458,53.3579,53.4378,26500.0
2012-12-24 12:35:00,66.81,66.81,66.73,66.76,75000.0,53.4378,53.4378,53.3739,53.3979,75000.0
2012-12-24 12:40:00,66.76,66.8,66.76,66.78,39900.0,53.3979,53.4299,53.3979,53.4139,39900.0
2012-12-24 12:45:00,66.78,66.94,66.76,66.93,69600.0,53.4139,53.5418,53.3979,53.5338,69600.0
2012-12-24 12:50:00,66.93,66.97,66.88,66.93,34600.0,53.5338,53.5658,53.4938,53.5338,34600.0
2012-12-24 12:55:00,66.93,66.97,66.9,66.91,89300.0,53.5338,53.5658,53.5098,53.5178,89300.0
2012-12-26 09:30:00,66.75,66.95,66.58,66.58,122200.0,53.3899,53.5498,53.2539,53.2539,122200.0
2012-12-26 09:35:00,66.57,66.8,66.57,66.79,41000.0,53.2459,53.4299,53.2459,53.4219,41000.0
2012-12-26 09:40:00,66.75,66.9,66.69,66.69,27300.0,53.3899,53.5098,53.3419,53.3419,27300.0
2012-12-26 09:45:00,66.7,66.87,66.69,66.83,25100.0,53.3499,53.4858,53.3419,53.4538,25100.0
2012-12-26 09:50:00,66.83,66.85,66.64,66.68,125300.0,53.4538,53.4698,53.3019,53.3339,125300.0
2012-12-26 09:55:00,66.7,66.81,66.67,66.79,27800.0,53.3499,53.4378,53.3259,53.4219,27800.0
2012-12-26 10:00:00,66.8,66.82,66.68,66.78,53000.0,53.4299,53.4458,53.3339,53.4139,53000.0
2012-12-26 10:05:00,66.8,66.95,66.8,66.93,41000.0,53.4299,53.5498,53.4299,53.5338,41000.0
2012-12-26 10:10:00,66.93,66.98,66.92,66.94,29200.0,53.5338,53.5738,53.5258,53.5418,29200.0
2012-12-26 10:15:00,66.94,66.99,66.94,66.97,25800.0,53.5418,53.5818,53.5418,53.5658,25800.0
2012-12-26 10:20:00,66.96,67.12,66.96,67.09,56200.0,53.5578,53.6858,53.5578,53.6618,56200.0
2012-12-26 10:25:00,67.09,67.18,67.09,67.17,30700.0,53.6618,53.7338,53.6618,53.7258,30700.0
2012-12-26 10:30:00,67.17,67.21,67.05,67.06,35100.0,53.7258,53.7578,53.6298,53.6378,35100.0
2012-12-26 10:35:00,67.06,67.07,66.78,66.83,58000.0,53.6378,53.6458,53.4139,53.4538,58000.0
2012-12-26 10:40:00,66.82,66.86,66.75,66.78,17700.0,53.4458,53.4778,53.3899,53.4139,17700.0
2012-12-26 10:45:00,66.79,66.82,66.7,66.71,26600.0,53.4219,53.4458,53.3499,53.3579,26600.0
2012-12-26 10:50:00,66.71,66.72,66.68,66.72,19600.0,53.3579,53.3659,53.3339,53.3659,19600.0
2012-12-26 10:55:00,66.72,66.74,66.59,66.63,25800.0,53.3659,53.3819,53.2619,53.2939,25800.0
2012-12-26 11:00:00,66.63,66.65,66.52,66.53,21800.0,53.2939,53.3099,53.2059,53.2139,21800.0
2012-12-26 11:05:00,66.53,66.53,66.39,66.41,52400.0,53.2139,53.2139,53.1019,53.1179,52400.0
2012-12-26 11:10:00,66.39,66.53,66.39,66.52,25600.0,53.1019,53.2139,53.1019,53.2059,25600.0
2012-12-26 11:15:00,66.52,66.59,66.41,66.47,21800.0,53.2059,53.2619,53.1179,53.1659,21800.0
2012-12-26 11:20:00,66.46,66.53,66.41,66.52,21700.0,53.1579,53.2139,53.1179,53.2059,21700.0
2012-12-26 11:25:00,66.5,66.56,66.35,66.37,27700.0,53.1899,53.2379,53.0699,53.0859,27700.0
2012-12-26 11:30:00,66.37,66.41,66.26,66.35,41300.0,53.0859,53.1179,52.9979,53.0699,41300.0
2012-12-26 11:35:00,66.35,66.35,66.21,66.22,28400.0,53.0699,53.0699,52.9579,52.9659,28400.0
2012-12-26 11:40:00,66.23,66.32,66.23,66.31,14800.0,52.9739,53.0459,52.9739,53.0379,14800.0
2012-12-26 11:45:00,66.32,66.33,66.3,66.33,15000.0,53.0459,53.0539,53.0299,53.0539,15000.0
2012-12-26 11:50:00,66.33,66.36,66.32,66.34,33300.0,53.0539,53.0779,53.0459,53.0619,33300.0
2012-12-26 11:55:00,66.35,66.42,66.35,66.41,16000.0,53.0699,53.1259,53.0699,53.1179,16000.0
2012-12-26 12:00:00,66.41,66.45,66.39,66.42,25300.0,53.1179,53.1499,53.1019,53.1259,25300.0
2012-12-26 12:05:00,66.42,66.46,66.4,66.41,28200.0,53.1259,53.1579,53.1099,53.1179,28200.0
2012-12-26 12:10:00,66.4,66.49,66.4,66.42,31000.0,53.1099,53.1819,53.1099,53.1259,31000.0
2012-12-26 12:15:00,66.42,66.44,66.34,66.4,18800.0,53.1259,53.1419,53.0619,53.1099,18800.0
2012-12-26 12:20:00,66.4,66.4,66.3,66.3,36400.0,53.1099,53.1099,53.0299,53.0299,36400.0
2012-12-26 12:25:00,66.31,66.31,66.13,66.14,56900.0,53.0379,53.0379,52.894,52.902,56900.0
2012-12-26 12:30:00,66.14,66.15,66.07,66.14,19200.0,52.902,52.9099,52.846,52.902,19200.0
2012-12-26 12:35:00,66.14,66.16,66.06,66.07,16000.0,52.902,52.9179,52.838,52.846,16000.0
2012-12-26 12:40:00,66.06,66.13,66.06,66.12,55400.0,52.838,52.894,52.838,52.886,55400.0
2012-12-26 12:45:00,66.11,66.13,66.07,66.1,45900.0,52.878,52.894,52.846,52.87,45900.0
2012-12-26 12:50:00,66.11,66.12,66.04,66.08,27200.0,52.878,52.886,52.822,52.854,27200.0
2012-12-26 12:55:00,66.08,66.15,66.08,66.14,14500.0,52.854,52.9099,52.854,52.902,14500.0
2012-12-26 13:00:00,66.15,66.16,66.12,66.16,16500.0,52.9099,52.9179,52.886,52.9179,16500.0
2012-12-26 13:05:00,66.16,66.2,66.16,66.18,8300.0,52.9179,52.9499,52.9179,52.9339,8300.0
2012-12-26 13:10:00,66.18,66.26,66.18,66.26,21700.0,52.9339,52.9979,52.9339,52.9979,21700.0
2012-12-26 13:15:00,66.26,66.35,66.25,66.33,29800.0,52.9979,53.0699,52.9899,53.0539,29800.0
2012-12-26 13:20:00,66.34,66.36,66.3,66.32,12800.0,53.0619,53.0779,53.0299,53.0459,12800.0
2012-12-26 13:25:00,66.33,66.38,66.27,66.29,20500.0,53.0539,53.0939,53.0059,53.0219,20500.0
2012-12-26 13:30:00,66.28,66.29,66.26,66.27,8900.0,53.0139,53.0219,52.9979,53.0059,8900.0
2012-12-26 13:35:00,66.27,66.35,66.27,66.34,6800.0,53.0059,53.0699,53.0059,53.0619,6800.0
2012-12-26 13:40:00,66.36,66.38,66.35,66.38,16400.0,53.0779,53.0939,53.0699,53.0939,16400.0
2012-12-26 13:45:00,66.37,66.39,66.3,66.3,30200.0,53.0859,53.1019,53.0299,53.0299,30200.0
2012-12-26 13:50:00,66.3,66.31,66.26,66.29,6300.0,53.0299,53.0379,52.9979,53.0219,6300.0
2012-12-26 13:55:00,66.31,66.32,66.27,66.29,16300.0,53.0379,53.0459,53.0059,53.0219,16300.0
2012-12-26 14:00:00,66.29,66.39,66.28,66.38,18400.0,53.0219,53.1019,53.0139,53.0939,18400.0
2012-12-26 14:05:00,66.38,66.39,66.36,66.38,20200.0,53.0939,53.1019,53.0779,53.0939,20200.0
2012-12-26 14:10:00,66.38,66.4,66.38,66.39,8700.0,53.0939,53.1099,53.0939,53.1019,8700.0
2012-12-26 14:15:00,66.4,66.45,66.4,66.41,25100.0,53.1099,53.1499,53.1099,53.1179,25100.0
2012-12-26 14:20:00,66.41,66.41,66.35,66.36,30600.0,53.1179,53.1179,53.0699,53.0779,30600.0
2012-12-26 14:25:00,66.37,66.37,66.31,66.32,17000.0,53.0859,53.0859,53.0379,53.0459,17000.0
2012-12-26 14:30:00,66.33,66.34,66.3,66.32,24900.0,53.0539,53.0619,53.0299,53.0459,24900.0
2012-12-26 14:35:00,66.34,66.4,66.34,66.4,11600.0,53.0619,53.1099,53.0619,53.1099,11600.0
2012-12-26 14:40:00,66.4,66.41,66.34,66.36,11100.0,53.1099,53.1179,53.0619,53.0779,11100.0
2012-12-26 14:45:00,66.36,66.39,66.31,66.37,12000.0,53.0779,53.1019,53.0379,53.0859,12000.0
2012-12-26 14:50:00,66.39,66.5,66.38,66.47,27500.0,53.1019,53.1899,53.0939,53.1659,27500.0
2012-12-26 14:55:00,66.5,66.53,66.46,66.5,18100.0,53.1899,53.2139,53.1579,53.1899,18100.0
2012-12-26 15:00:00,66.48,66.49,66.37,66.38,50100.0,53.1739,53.1819,53.0859,53.0939,50100.0
2012-12-26 15:05:00,66.38,66.38,66.31,66.33,40200.0,53.0939,53.0939,53.0379,53.0539,40200.0
2012-12-26 15:10:00,66.33,66.36,66.32,66.33,23100.0,53.0539,53.0779,53.0459,53.0539,23100.0
2012-12-26 15:15:00,66.32,66.37,66.3,66.33,17200.0,53.0459,53.0859,53.0299,53.0539,17200.0
2012-12-26 15:20:00,66.32,66.34,66.28,66.31,15500.0,53.0459,53.0619,53.0139,53.0379,15500.0
2012-12-26 15:25:00,66.31,66.45,66.3,66.43,24600.0,53.0379,53.1499,53.0299,53.1339,24600.0
2012-12-26 15:30:00,66.44,66.44,66.38,66.4,27400.0,53.1419,53.1419,53.0939,53.1099,27400.0
2012-12-26 15:35:00,66.4,66.42,66.35,66.35,29900.0,53.1099,53.1259,53.0699,53.0699,29900.0
2012-12-26 15:40:00,66.35,66.35,66.3,66.31,19000.0,53.0699,53.0699,53.0299,53.0379,19000.0
2012-12-26 15:45:00,66.3,66.37,66.28,66.37,68300.0,53.0299,53.0859,53.0139,53.0859,68300.0
2012-12-26 15:50:00,66.37,66.37,66.28,66.3,54100.0,53.0859,53.0859,53.0139,53.0299,54100.0
2012-12-26 15:55:00,66.31,66.35,66.23,66.3,98400.0,53.0379,53.0699,52.9739,53.0299,98400.0
2012-12-27 09:30:00,65.93,66.22,65.88,66.2,331400.0,52.734,52.9659,52.694,52.9499,331400.0
2012-12-27 09:35:00,66.2,66.28,66.16,66.27,65500.0,52.9499,53.0139,52.9179,53.0059,65500.0
2012-12-27 09:40:00,66.25,66.51,66.21,66.47,43100.0,52.9899,53.1979,52.9579,53.1659,43100.0
2012-12-27 09:45:00,66.47,66.53,66.38,66.4,37700.0,53.1659,53.2139,53.0939,53.1099,37700.0
2012-12-27 09:50:00,66.4,66.4,66.26,66.38,21400.0,53.1099,53.1099,52.9979,53.0939,21400.0
2012-12-27 09:55:00,66.33,66.4,66.25,66.29,14000.0,53.0539,53.1099,52.9899,53.0219,14000.0
2012-12-27 10:00:00,66.26,66.26,66.15,66.2,23100.0,52.9979,52.9979,52.9099,52.9499,23100.0
2012-12-27 10:05:00,66.19,66.21,66.15,66.19,42300.0,52.9419,52.9579,52.9099,52.9419,42300.0
2012-12-27 10:10:00,66.19,66.23,66.16,66.19,36900.0,52.9419,52.9739,52.9179,52.9419,36900.0
2012-12-27 10:15:00,66.19,66.22,66.05,66.06,66900.0,52.9419,52.9659,52.83,52.838,66900.0
2012-12-27 10:20:00,66.06,66.1,65.92,66.0,64900.0,52.838,52.87,52.726,52.79,64900.0
2012-12-27 10:25:00,65.99,66.0,65.94,65.98,34300.0,52.782,52.79,52.742,52.774,34300.0
2012-12-27 10:30:00,65.97,65.98,65.78,65.89,48600.0,52.766,52.774,52.614,52.702,48600.0
2012-12-27 10:35:00,65.87,65.91,65.84,65.9,77300.0,52.686,52.718,52.662,52.71,77300.0
2012-12-27 10:40:00,65.89,65.9,65.84,65.87,50900.0,52.702,52.71,52.662,52.686,50900.0
2012-12-27 10:45:00,65.88,65.99,65.88,65.99,61100.0,52.694,52.782,52.694,52.782,61100.0
2012-12-27 10:50:00,65.99,65.99,65.94,65.98,36800.0,52.782,52.782,52.742,52.774,36800.0
2012-12-27 10:55:00,65.98,66.02,65.92,65.99,91100.0,52.774,52.806,52.726,52.782,91100.0
2012-12-27 11:00:00,65.99,66.03,65.95,66.01,33500.0,52.782,52.814,52.75,52.798,33500.0
2012-12-27 11:05:00,66.0,66.02,65.89,65.91,36700.0,52.79,52.806,52.702,52.718,36700.0
2012-12-27 11:10:00,65.91,65.91,65.8,65.86,50300.0,52.718,52.718,52.63,52.678,50300.0
2012-12-27 11:15:00,65.86,65.9,65.83,65.88,63000.0,52.678,52.71,52.654,52.694,63000.0
2012-12-27 11:20:00,65.87,65.93,65.87,65.9,32100.0,52.686,52.734,52.686,52.71,32100.0
2012-12-27 11:25:00,65.89,65.95,65.87,65.88,24900.0,52.702,52.75,52.686,52.694,24900.0
2012-12-27 11:30:00,65.89,65.96,65.87,65.93,17200.0,52.702,52.758,52.686,52.734,17200.0
2012-12-27 11:35:00,65.92,65.94,65.89,65.89,30300.0,52.726,52.742,52.702,52.702,30300.0
2012-12-27 11:40:00,65.88,65.94,65.88,65.89,11800.0,52.694,52.742,52.694,52.702,11800.0
2012-12-27 11:45:00,65.89,65.92,65.77,65.83,50200.0,52.702,52.726,52.606,52.654,50200.0
2012-12-27 11:50:00,65.82,65.85,65.81,65.83,13800.0,52.646,52.67,52.638,52.654,13800.0
2012-12-27 11:55:00,65.82,65.82,65.73,65.8,33100.0,52.646,52.646,52.574,52.63,33100.0
2012-12-27 12:00:00,65.79,65.8,65.58,65.65,65800.0,52.622,52.63,52.454,52.51,65800.0
2012-12-27 12:05:00,65.64,65.66,65.61,65.62,16100.0,52.502,52.518,52.478,52.486,16100.0
2012-12-27 12:10:00,65.62,65.65,65.59,65.61,27900.0,52.486,52.51,52.462,52.478,27900.0
2012-12-27 12:15:00,65.62,65.63,65.56,65.58,14100.0,52.486,52.494,52.438,52.454,14100.0
2012-12-27 12:20:00,65.58,65.61,65.48,65.48,41200.0,52.454,52.478,52.3741,52.3741,41200.0
2012-12-27 12:25:00,65.48,65.56,65.44,65.46,24600.0,52.3741,52.438,52.3421,52.3581,24600.0
2012-12-27 12:30:00,65.45,65.45,65.31,65.33,52000.0,52.3501,52.3501,52.2381,52.2541,52000.0
2012-12-27 12:35:00,65.32,65.34,65.27,65.33,33000.0,52.2461,52.2621,52.2061,52.2541,33000.0
2012-12-27 12:40:00,65.33,65.42,65.33,65.37,17300.0,52.2541,52.3261,52.2541,52.2861,17300.0
2012-12-27 12:45:00,65.37,65.45,65.33,65.44,22500.0,52.2861,52.3501,52.2541,52.3421,22500.0
2012-12-27 12:50:00,65.45,65.54,65.42,65.54,57300.0,52.3501,52.422,52.3261,52.422,57300.0
2012-12-27 12:55:00,65.54,65.64,65.51,65.64,16600.0,52.422,52.502,52.398,52.502,16600.0
2012-12-27 13:00:00,65.64,65.72,65.58,65.71,59200.0,52.502,52.566,52.454,52.558,59200.0
2012-12-27 13:05:00,65.71,65.78,65.7,65.74,25300.0,52.558,52.614,52.55,52.582,25300.0
2012-12-27 13:10:00,65.74,65.79,65.74,65.77,18200.0,52.582,52.622,52.582,52.606,18200.0
2012-12-27 13:15:00,65.79,65.82,65.7,65.72,50300.0,52.622,52.646,52.55,52.566,50300.0
2012-12-27 13:20:00,65.73,65.73,65.56,65.59,39400.0,52.574,52.574,52.438,52.462,39400.0
2012-12-27 13:25:00,65.6,65.61,65.51,65.54,33100.0,52.47,52.478,52.398,52.422,33100.0
2012-12-27 13:30:00,65.56,65.59,65.5,65.53,37600.0,52.438,52.462,52.39,52.414,37600.0
2012-12-27 13:35:00,65.54,65.56,65.46,65.51,24400.0,52.422,52.438,52.3581,52.398,24400.0
2012-12-27 13:40:00,65.52,65.53,65.45,65.49,33400.0,52.406,52.414,52.3501,52.3821,33400.0
2012-12-27 13:45:00,65.49,65.5,65.44,65.47,16500.0,52.3821,52.39,52.3421,52.3661,16500.0
2012-12-27 13:50:00,65.47,65.49,65.42,65.46,23200.0,52.3661,52.3821,52.3261,52.3581,23200.0
2012-12-27 13:55:00,65.48,65.51,65.45,65.47,27900.0,52.3741,52.398,52.3501,52.3661,27900.0
2012-12-27 14:00:00,65.47,65.51,65.43,65.43,23100.0,52.3661,52.398,52.3341,52.3341,23100.0
2012-12-27 14:05:00,65.43,65.43,65.34,65.35,52200.0,52.3341,52.3341,52.2621,52.2701,52200.0
2012-12-27 14:10:00,65.35,65.37,65.31,65.34,19900.0,52.2701,52.2861,52.2381,52.2621,19900.0
2012-12-27 14:15:00,65.34,65.37,65.29,65.37,32700.0,52.2621,52.2861,52.2221,52.2861,32700.0
2012-12-27 14:20:00,65.37,65.41,65.32,65.32,12700.0,52.2861,52.3181,52.2461,52.2461,12700.0
2012-12-27 14:25:00,65.32,65.36,65.28,65.28,60700.0,52.2461,52.2781,52.2141,52.2141,60700.0
2012-12-27 14:30:00,65.28,65.32,65.2,65.21,49300.0,52.2141,52.2461,52.1501,52.1581,49300.0
2012-12-27 14:35:00,65.23,65.27,65.2,65.25,45700.0,52.1741,52.2061,52.1501,52.1901,45700.0
2012-12-27 14:40:00,65.25,65.45,65.24,65.45,26700.0,52.1901,52.3501,52.1821,52.3501,26700.0
2012-12-27 14:45:00,65.43,65.69,65.42,65.61,165400.0,52.3341,52.542,52.3261,52.478,165400.0
2012-12-27 14:50:00,65.61,65.65,65.49,65.49,64500.0,52.478,52.51,52.3821,52.3821,64500.0
2012-12-27 14:55:00,65.49,65.64,65.46,65.62,31700.0,52.3821,52.502,52.3581,52.486,31700.0
2012-12-27 15:00:00,65.62,65.66,65.55,65.62,54300.0,52.486,52.518,52.43,52.486,54300.0
2012-12-27 15:05:00,65.63,65.82,65.63,65.82,43100.0,52.494,52.646,52.494,52.646,43100.0
2012-12-27 15:10:00,65.82,65.82,65.73,65.75,17800.0,52.646,52.646,52.574,52.59,17800.0
2012-12-27 15:15:00,65.75,65.86,65.71,65.86,38900.0,52.59,52.678,52.558,52.678,38900.0
2012-12-27 15:20:00,65.86,66.11,65.85,66.1,144000.0,52.678,52.878,52.67,52.87,144000.0
2012-12-27 15:25:00,66.1,66.15,66.04,66.11,74000.0,52.87,52.9099,52.822,52.878,74000.0
2012-12-27 15:30:00,66.1,66.18,66.09,66.12,43300.0,52.87,52.9339,52.862,52.886,43300.0
2012-12-27 15:35:00,66.11,66.16,66.09,66.13,26100.0,52.878,52.9179,52.862,52.894,26100.0
2012-12-27 15:40:00,66.14,66.32,66.14,66.3,60700.0,52.902,53.0459,52.902,53.0299,60700.0
2012-12-27 15:45:00,66.3,66.34,66.24,66.27,70600.0,53.0299,53.0619,52.9819,53.0059,70600.0
2012-12-27 15:50:00,66.26,66.28,66.18,66.18,100600.0,52.9979,53.0139,52.9339,52.9339,100600.0
2012-12-27 15:55:00,66.19,66.37,66.18,66.22,215900.0,52.9419,53.0859,52.9339,52.9659,215900.0
2012-12-28 09:30:00,65.72,66.23,65.65,66.08,99800.0,52.566,52.9739,52.51,52.854,99800.0
2012-12-28 09:35:00,66.04,66.15,66.04,66.11,12000.0,52.822,52.9099,52.822,52.878,12000.0
2012-12-28 09:40:00,66.07,66.11,65.95,66.0,25600.0,52.846,52.878,52.75,52.79,25600.0
2012-12-28 09:45:00,66.0,66.09,65.91,65.99,62800.0,52.79,52.862,52.718,52.782,62800.0
2012-12-28 09:50:00,65.97,66.0,65.9,65.9,40300.0,52.766,52.79,52.71,52.71,40300.0
2012-12-28 09:55:00,65.89,66.08,65.89,66.03,25100.0,52.702,52.854,52.702,52.814,25100.0
2012-12-28 10:00:00,66.06,66.09,65.98,66.04,25600.0,52.838,52.862,52.774,52.822,25600.0
2012-12-28 10:05:00,66.04,66.13,65.94,65.98,39700.0,52.822,52.894,52.742,52.774,39700.0
2012-12-28 10:10:00,66.0,66.05,65.93,66.02,58500.0,52.79,52.83,52.734,52.806,58500.0
2012-12-28 10:15:00,66.03,66.09,65.92,66.02,92600.0,52.814,52.862,52.726,52.806,92600.0
2012-12-28 10:20:00,66.03,66.06,65.87,65.96,172800.0,52.814,52.838,52.686,52.758,172800.0
2012-12-28 10:25:00,65.95,66.02,65.94,65.97,64400.0,52.75,52.806,52.742,52.766,64400.0
2012-12-28 10:30:00,65.98,66.11,65.96,66.0,18500.0,52.774,52.878,52.758,52.79,18500.0
2012-12-28 10:35:00,66.01,66.04,65.95,65.96,31800.0,52.798,52.822,52.75,52.758,31800.0
2012-12-28 10:40:00,65.96,66.18,65.95,66.03,35900.0,52.758,52.9339,52.75,52.814,35900.0
2012-12-28 10:45:00,66.05,66.25,66.05,66.15,22500.0,52.83,52.9899,52.83,52.9099,22500.0
2012-12-28 10:50:00,66.14,66.16,66.1,66.1,11900.0,52.902,52.9179,52.87,52.87,11900.0
2012-12-28 10:55:00,66.1,66.13,66.0,66.07,24300.0,52.87,52.894,52.79,52.846,24300.0
2012-12-28 11:00:00,66.06,66.09,66.02,66.07,19700.0,52.838,52.862,52.806,52.846,19700.0
2012-12-28 11:05:00,66.06,66.07,65.95,65.99,12600.0,52.838,52.846,52.75,52.782,12600.0
2012-12-28 11:10:00,66.0,66.08,65.98,66.01,11100.0,52.79,52.854,52.774,52.798,11100.0
2012-12-28 11:15:00,66.01,66.05,65.99,66.01,23300.0,52.798,52.83,52.782,52.798,23300.0
2012-12-28 11:20:00,66.01,66.03,65.95,65.97,57700.0,52.798,52.814,52.75,52.766,57700.0
2012-12-28 11:25:00,65.98,66.05,65.95,66.01,18600.0,52.774,52.83,52.75,52.798,18600.0
2012-12-28 11:30:00,66.0,66.05,65.95,65.96,33800.0,52.79,52.83,52.75,52.758,33800.0
2012-12-28 11:35:00,65.96,66.0,65.96,65.98,15900.0,52.758,52.79,52.758,52.774,15900.0
2012-12-28 11:40:00,65.99,66.05,65.99,66.02,20300.0,52.782,52.83,52.782,52.806,20300.0
2012-12-28 11:45:00,66.02,66.08,66.0,66.01,21000.0,52.806,52.854,52.79,52.798,21000.0
2012-12-28 11:50:00,66.0,66.08,66.0,66.02,36600.0,52.79,52.854,52.79,52.806,36600.0
2012-12-28 11:55:00,66.02,66.02,65.98,66.01,7900.0,52.806,52.806,52.774,52.798,7900.0
2012-12-28 12:00:00,66.01,66.04,65.98,65.99,167300.0,52.798,52.822,52.774,52.782,167300.0
2012-12-28 12:05:00,65.99,66.02,65.91,66.0,121400.0,52.782,52.806,52.718,52.79,121400.0
2012-12-28 12:10:00,65.99,66.08,65.93,66.06,94500.0,52.782,52.854,52.734,52.838,94500.0
2012-12-28 12:15:00,66.05,66.06,65.98,66.04,16300.0,52.83,52.838,52.774,52.822,16300.0
2012-12-28 12:20:00,66.06,66.08,65.99,66.06,112000.0,52.838,52.854,52.782,52.838,112000.0
2012-12-28 12:25:00,66.03,66.09,66.03,66.08,3800.0,52.814,52.862,52.814,52.854,3800.0
2012-12-28 12:30:00,66.06,66.1,66.05,66.1,9200.0,52.838,52.87,52.83,52.87,9200.0
2012-12-28 12:35:00,66.11,66.13,66.07,66.13,15500.0,52.878,52.894,52.846,52.894,15500.0
2012-12-28 12:40:00,66.12,66.15,66.09,66.11,16100.0,52.886,52.9099,52.862,52.878,16100.0
2012-12-28 12:45:00,66.11,66.13,66.08,66.13,10200.0,52.878,52.894,52.854,52.894,10200.0
2012-12-28 12:50:00,66.12,66.14,66.05,66.06,40800.0,52.886,52.902,52.83,52.838,40800.0
2012-12-28 12:55:00,66.07,66.15,66.07,66.15,26800.0,52.846,52.9099,52.846,52.9099,26800.0
2012-12-28 13:00:00,66.15,66.2,66.14,66.14,30100.0,52.9099,52.9499,52.902,52.902,30100.0
2012-12-28 13:05:00,66.15,66.16,66.13,66.16,17500.0,52.9099,52.9179,52.894,52.9179,17500.0
2012-12-28 13:10:00,66.15,66.18,66.15,66.16,11800.0,52.9099,52.9339,52.9099,52.9179,11800.0
2012-12-28 13:15:00,66.16,66.2,66.14,66.17,38600.0,52.9179,52.9499,52.902,52.9259,38600.0
2012-12-28 13:20:00,66.16,66.19,66.14,66.16,34600.0,52.9179,52.9419,52.902,52.9179,34600.0
2012-12-28 13:25:00,66.16,66.19,66.12,66.15,32300.0,52.9179,52.9419,52.886,52.9099,32300.0
2012-12-28 13:30:00,66.16,66.17,66.15,66.17,30000.0,52.9179,52.9259,52.9099,52.9259,30000.0
2012-12-28 13:35:00,66.17,66.17,66.15,66.15,7900.0,52.9259,52.9259,52.9099,52.9099,7900.0
2012-12-28 13:40:00,66.15,66.19,66.15,66.19,36100.0,52.9099,52.9419,52.9099,52.9419,36100.0
2012-12-28 13:45:00,66.2,66.2,66.1,66.12,28200.0,52.9499,52.9499,52.87,52.886,28200.0
2012-12-28 13:50:00,66.13,66.14,66.02,66.09,44000.0,52.894,52.902,52.806,52.862,44000.0
2012-12-28 13:55:00,66.1,66.1,66.02,66.03,22000.0,52.87,52.87,52.806,52.814,22000.0
2012-12-28 14:00:00,66.02,66.04,66.0,66.02,42100.0,52.806,52.822,52.79,52.806,42100.0
2012-12-28 14:05:00,66.02,66.06,65.97,66.0,60200.0,52.806,52.838,52.766,52.79,60200.0
2012-12-28 14:10:00,65.99,66.0,65.95,65.96,23800.0,52.782,52.79,52.75,52.758,23800.0
2012-12-28 14:15:00,65.95,66.02,65.95,66.0,37400.0,52.75,52.806,52.75,52.79,37400.0
2012-12-28 14:20:00,66.0,66.03,65.93,65.96,42800.0,52.79,52.814,52.734,52.758,42800.0
2012-12-28 14:25:00,65.97,65.97,65.9,65.94,44500.0,52.766,52.766,52.71,52.742,44500.0
2012-12-28 14:30:00,65.94,65.94,65.9,65.9,19600.0,52.742,52.742,52.71,52.71,19600.0
2012-12-28 14:35:00,65.9,65.91,65.88,65.9,17900.0,52.71,52.718,52.694,52.71,17900.0
2012-12-28 14:40:00,65.9,65.9,65.84,65.88,23400.0,52.71,52.71,52.662,52.694,23400.0
2012-12-28 14:45:00,65.89,65.94,65.85,65.87,31200.0,52.702,52.742,52.67,52.686,31200.0
2012-12-28 14:50:00,65.87,65.89,65.82,65.88,14600.0,52.686,52.702,52.646,52.694,14600.0
2012-12-28 14:55:00,65.89,65.91,65.85,65.87,13200.0,52.702,52.718,52.67,52.686,13200.0
2012-12-28 15:00:00,65.87,65.94,65.82,65.92,42600.0,52.686,52.742,52.646,52.726,42600.0
2012-12-28 15:05:00,65.91,65.94,65.87,65.91,21300.0,52.718,52.742,52.686,52.718,21300.0
2012-12-28 15:10:00,65.91,65.92,65.84,65.9,46000.0,52.718,52.726,52.662,52.71,46000.0
2012-12-28 15:15:00,65.91,66.05,65.91,66.05,27400.0,52.718,52.83,52.718,52.83,27400.0
2012-12-28 15:20:00,66.06,66.06,66.0,66.05,46400.0,52.838,52.838,52.79,52.83,46400.0
2012-12-28 15:25:00,66.06,66.1,66.0,66.01,34000.0,52.838,52.87,52.79,52.798,34000.0
2012-12-28 15:30:00,66.01,66.01,65.97,66.0,44100.0,52.798,52.798,52.766,52.79,44100.0
2012-12-28 15:35:00,66.01,66.05,65.68,65.68,144800.0,52.798,52.83,52.534,52.534,144800.0
2012-12-28 15:40:00,65.68,65.8,65.66,65.78,50000.0,52.534,52.63,52.518,52.614,50000.0
2012-12-28 15:45:00,65.77,65.78,65.66,65.73,119400.0,52.606,52.614,52.518,52.574,119400.0
2012-12-28 15:50:00,65.73,65.79,65.61,65.79,114700.0,52.574,52.622,52.478,52.622,114700.0
2012-12-28 15:55:00,65.79,65.84,65.66,65.67,153000.0,52.622,52.662,52.518,52.526,153000.0
2012-12-31 09:30:00,65.51,65.64,65.32,65.61,128800.0,52.398,52.502,52.2461,52.478,128800.0
2012-12-31 09:35:00,65.61,65.67,65.45,65.58,52300.0,52.478,52.526,52.3501,52.454,52300.0
2012-12-31 09:40:00,65.63,65.97,65.63,65.94,57700.0,52.494,52.766,52.494,52.742,57700.0
2012-12-31 09:45:00,65.94,65.99,65.78,65.82,75700.0,52.742,52.782,52.614,52.646,75700.0
2012-12-31 09:50:00,65.82,65.9,65.77,65.9,36100.0,52.646,52.71,52.606,52.71,36100.0
2012-12-31 09:55:00,65.91,66.07,65.84,66.0,62400.0,52.718,52.846,52.662,52.79,62400.0
2012-12-31 10:00:00,66.01,66.05,65.85,66.03,56200.0,52.798,52.83,52.67,52.814,56200.0
2012-12-31 10:05:00,66.03,66.17,65.99,66.0,46100.0,52.814,52.9259,52.782,52.79,46100.0
2012-12-31 10:10:00,66.0,66.03,65.89,65.9,33000.0,52.79,52.814,52.702,52.71,33000.0
2012-12-31 10:15:00,65.91,65.97,65.75,65.75,47600.0,52.718,52.766,52.59,52.59,47600.0
2012-12-31 10:20:00,65.75,65.8,65.7,65.75,38200.0,52.59,52.63,52.55,52.59,38200.0
2012-12-31 10:25:00,65.76,65.92,65.73,65.79,65800.0,52.598,52.726,52.574,52.622,65800.0
2012-12-31 10:30:00,65.78,65.91,65.75,65.88,29900.0,52.614,52.718,52.59,52.694,29900.0
2012-12-31 10:35:00,65.88,65.99,65.85,65.91,22100.0,52.694,52.782,52.67,52.718,22100.0
2012-12-31 10:40:00,65.9,65.96,65.74,65.76,38200.0,52.71,52.758,52.582,52.598,38200.0
2012-12-31 10:45:00,65.77,65.82,65.68,65.71,25000.0,52.606,52.646,52.534,52.558,25000.0
2012-12-31 10:50:00,65.71,65.76,65.63,65.72,45000.0,52.558,52.598,52.494,52.566,45000.0
2012-12-31 10:55:00,65.73,65.78,65.63,65.63,19900.0,52.574,52.614,52.494,52.494,19900.0
2012-12-31 11:00:00,65.64,65.86,65.6,65.86,51000.0,52.502,52.678,52.47,52.678,51000.0
2012-12-31 11:05:00,65.86,65.87,65.72,65.73,33300.0,52.678,52.686,52.566,52.574,33300.0
2012-12-31 11:10:00,65.75,65.85,65.74,65.79,21500.0,52.59,52.67,52.582,52.622,21500.0
2012-12-31 11:15:00,65.81,65.83,65.74,65.79,17300.0,52.638,52.654,52.582,52.622,17300.0
2012-12-31 11:20:00,65.81,65.89,65.68,65.69,36400.0,52.638,52.702,52.534,52.542,36400.0
2012-12-31 11:25:00,65.71,65.78,65.69,65.76,34400.0,52.558,52.614,52.542,52.598,34400.0
2012-12-31 11:30:00,65.77,65.83,65.72,65.78,24100.0,52.606,52.654,52.566,52.614,24100.0
2012-12-31 11:35:00,65.79,65.87,65.75,65.83,53300.0,52.622,52.686,52.59,52.654,53300.0
2012-12-31 11:40:00,65.82,65.91,65.81,65.82,18200.0,52.646,52.718,52.638,52.646,18200.0
2012-12-31 11:45:00,65.83,65.85,65.77,65.78,29000.0,52.654,52.67,52.606,52.614,29000.0
2012-12-31 11:50:00,65.78,65.78,65.73,65.74,12000.0,52.614,52.614,52.574,52.582,12000.0
2012-12-31 11:55:00,65.74,65.82,65.72,65.79,25800.0,52.582,52.646,52.566,52.622,25800.0
2012-12-31 12:00:00,65.81,65.83,65.71,65.78,25400.0,52.638,52.654,52.558,52.614,25400.0
2012-12-31 12:05:00,65.8,65.85,65.79,65.84,35400.0,52.63,52.67,52.622,52.662,35400.0
2012-12-31 12:10:00,65.84,65.84,65.75,65.77,47000.0,52.662,52.662,52.59,52.606,47000.0
2012-12-31 12:15:00,65.78,65.79,65.7,65.71,41400.0,52.614,52.622,52.55,52.558,41400.0
2012-12-31 12:20:00,65.71,65.78,65.71,65.74,29100.0,52.558,52.614,52.558,52.582,29100.0
2012-12-31 12:25:00,65.74,65.75,65.72,65.74,17900.0,52.582,52.59,52.566,52.582,17900.0
2012-12-31 12:30:00,65.75,65.79,65.75,65.77,28400.0,52.59,52.622,52.59,52.606,28400.0
2012-12-31 12:35:00,65.77,65.86,65.75,65.86,43400.0,52.606,52.678,52.59,52.678,43400.0
2012-12-31 12:40:00,65.86,66.06,65.85,65.95,89200.0,52.678,52.838,52.67,52.75,89200.0
2012-12-31 12:45:00,65.96,66.16,65.96,66.05,66900.0,52.758,52.9179,52.758,52.83,66900.0
2012-12-31 12:50:00,66.05,66.09,65.9,65.93,69100.0,52.83,52.862,52.71,52.734,69100.0
2012-12-31 12:55:00,65.94,65.96,65.77,65.87,47000.0,52.742,52.758,52.606,52.686,47000.0
2012-12-31 13:00:00,65.88,65.9,65.83,65.84,22900.0,52.694,52.71,52.654,52.662,22900.0
2012-12-31 13:05:00,65.85,65.86,65.7,65.85,69100.0,52.67,52.678,52.55,52.67,69100.0
2012-12-31 13:10:00,65.86,66.04,65.83,66.04,39800.0,52.678,52.822,52.654,52.822,39800.0
2012-12-31 13:15:00,66.04,66.1,66.0,66.02,21900.0,52.822,52.87,52.79,52.806,21900.0
2012-12-31 13:20:00,66.0,66.08,65.96,66.06,28700.0,52.79,52.854,52.758,52.838,28700.0
2012-12-31 13:25:00,66.05,66.05,65.84,65.84,40000.0,52.83,52.83,52.662,52.662,40000.0
2012-12-31 13:30:00,65.84,65.89,65.82,65.86,17700.0,52.662,52.702,52.646,52.678,17700.0
2012-12-31 13:35:00,65.87,65.92,65.87,65.9,13100.0,52.686,52.726,52.686,52.71,13100.0
2012-12-31 13:40:00,65.91,65.99,65.89,65.89,21100.0,52.718,52.782,52.702,52.702,21100.0
2012-12-31 13:45:00,65.89,66.12,65.7,65.72,61900.0,52.702,52.886,52.55,52.566,61900.0
2012-12-31 13:50:00,65.73,65.75,65.55,65.71,57100.0,52.574,52.59,52.43,52.558,57100.0
2012-12-31 13:55:00,65.69,65.88,65.64,65.84,39100.0,52.542,52.694,52.502,52.662,39100.0
2012-12-31 14:00:00,65.82,65.91,65.82,65.87,34400.0,52.646,52.718,52.646,52.686,34400.0
2012-12-31 14:05:00,65.87,65.93,65.77,65.84,69200.0,52.686,52.734,52.606,52.662,69200.0
2012-12-31 14:10:00,65.84,65.86,65.79,65.85,35300.0,52.662,52.678,52.622,52.67,35300.0
2012-12-31 14:15:00,65.86,65.93,65.84,65.91,37300.0,52.678,52.734,52.662,52.718,37300.0
2012-12-31 14:20:00,65.91,66.0,65.84,65.97,59400.0,52.718,52.79,52.662,52.766,59400.0
2012-12-31 14:25:00,65.98,65.98,65.88,65.96,74800.0,52.774,52.774,52.694,52.758,74800.0
2012-12-31 14:30:00,65.97,66.07,65.97,66.03,61200.0,52.766,52.846,52.766,52.814,61200.0
2012-12-31 14:35:00,66.04,66.04,65.99,66.02,27400.0,52.822,52.822,52.782,52.806,27400.0
2012-12-31 14:40:00,66.02,66.09,66.0,66.08,29400.0,52.806,52.862,52.79,52.854,29400.0
2012-12-31 14:45:00,66.09,66.18,66.04,66.14,66500.0,52.862,52.9339,52.822,52.902,66500.0
2012-12-31 14:50:00,66.12,66.2,66.1,66.17,33200.0,52.886,52.9499,52.87,52.9259,33200.0
2012-12-31 14:55:00,66.16,66.41,66.16,66.35,42500.0,52.9179,53.1179,52.9179,53.0699,42500.0
2012-12-31 15:00:00,66.38,66.48,66.35,66.42,42300.0,53.0939,53.1739,53.0699,53.1259,42300.0
2012-12-31 15:05:00,66.41,66.47,66.35,66.4,143300.0,53.1179,53.1659,53.0699,53.1099,143300.0
2012-12-31 15:10:00,66.4,66.4,66.2,66.24,49900.0,53.1099,53.1099,52.9499,52.9819,49900.0
2012-12-31 15:15:00,66.23,66.27,66.16,66.17,48500.0,52.9739,53.0059,52.9179,52.9259,48500.0
2012-12-31 15:20:00,66.17,66.24,66.17,66.21,25700.0,52.9259,52.9819,52.9259,52.9579,25700.0
2012-12-31 15:25:00,66.22,66.3,66.04,66.14,57000.0,52.9659,53.0299,52.822,52.902,57000.0
2012-12-31 15:30:00,66.16,66.27,66.16,66.26,32300.0,52.9179,53.0059,52.9179,52.9979,32300.0
2012-12-31 15:35:00,66.26,66.38,66.26,66.32,50500.0,52.9979,53.0939,52.9979,53.0459,50500.0
2012-12-31 15:40:00,66.33,66.36,66.2,66.3,49300.0,53.0539,53.0779,52.9499,53.0299,49300.0
2012-12-31 15:45:00,66.31,66.43,66.3,66.42,94000.0,53.0379,53.1339,53.0299,53.1259,94000.0
2012-12-31 15:50:00,66.41,66.58,66.35,66.38,133400.0,53.1179,53.2539,53.0699,53.0939,133400.0
2012-12-31 15:55:00,66.39,66.51,66.32,66.5,196600.0,53.1019,53.1979,53.0459,53.1899,196600.0
2013-01-02 09:30:00,67.59,68.0,67.55,68.0,113400.0,54.0617,54.3897,54.0297,54.3897,113400.0
2013-01-02 09:35:00,67.99,68.29,67.98,68.2,94800.0,54.3817,54.6216,54.3737,54.5496,94800.0
2013-01-02 09:40:00,68.21,68.22,67.92,67.92,61400.0,54.5576,54.5656,54.3257,54.3257,61400.0
2013-01-02 09:45:00,67.91,68.15,67.85,68.08,47800.0,54.3177,54.5096,54.2697,54.4537,47800.0
2013-01-02 09:50:00,68.08,68.23,68.02,68.13,67400.0,54.4537,54.5736,54.4057,54.4936,67400.0
2013-01-02 09:55:00,68.13,68.15,68.02,68.08,29500.0,54.4936,54.5096,54.4057,54.4537,29500.0
2013-01-02 10:00:00,68.08,68.16,68.01,68.08,66100.0,54.4537,54.5176,54.3977,54.4537,66100.0
2013-01-02 10:05:00,68.07,68.07,67.91,67.98,54400.0,54.4457,54.4457,54.3177,54.3737,54400.0
2013-01-02 10:10:00,67.96,68.08,67.94,68.03,36700.0,54.3577,54.4537,54.3417,54.4137,36700.0
2013-01-02 10:15:00,68.04,68.11,68.01,68.03,35100.0,54.4217,54.4777,54.3977,54.4137,35100.0
2013-01-02 10:20:00,68.02,68.17,68.02,68.07,72800.0,54.4057,54.5256,54.4057,54.4457,72800.0
2013-01-02 10:25:00,68.08,68.18,68.02,68.18,56500.0,54.4537,54.5336,54.4057,54.5336,56500.0
2013-01-02 10:30:00,68.18,68.18,68.1,68.15,28400.0,54.5336,54.5336,54.4697,54.5096,28400.0
2013-01-02 10:35:00,68.15,68.16,68.08,68.13,28900.0,54.5096,54.5176,54.4537,54.4936,28900.0
2013-01-02 10:40:00,68.14,68.17,68.08,68.09,34800.0,54.5016,54.5256,54.4537,54.4617,34800.0
2013-01-02 10:45:00,68.09,68.1,68.02,68.04,34100.0,54.4617,54.4697,54.4057,54.4217,34100.0
2013-01-02 10:50:00,68.03,68.1,68.01,68.02,41200.0,54.4137,54.4697,54.3977,54.4057,41200.0
2013-01-02 10:55:00,68.0,68.01,67.96,67.98,35400.0,54.3897,54.3977,54.3577,54.3737,35400.0
2013-01-02 11:00:00,67.98,68.03,67.96,67.96,35200.0,54.3737,54.4137,54.3577,54.3577,35200.0
2013-01-02 11:05:00,67.97,67.98,67.88,67.89,29300.0,54.3657,54.3737,54.2937,54.3017,29300.0
2013-01-02 11:10:00,67.88,67.92,67.83,67.83,25800.0,54.2937,54.3257,54.2537,54.2537,25800.0
2013-01-02 11:15:00,67.83,67.83,67.72,67.76,23200.0,54.2537,54.2537,54.1657,54.1977,23200.0
2013-01-02 11:20:00,67.75,67.8,67.73,67.74,19000.0,54.1897,54.2297,54.1737,54.1817,19000.0
2013-01-02 11:25:00,67.74,67.88,67.74,67.88,26800.0,54.1817,54.2937,54.1817,54.2937,26800.0
2013-01-02 11:30:00,67.86,67.97,67.85,67.93,31800.0,54.2777,54.3657,54.2697,54.3337,31800.0
2013-01-02 11:35:00,67.93,68.0,67.92,67.98,29600.0,54.3337,54.3897,54.3257,54.3737,29600.0
2013-01-02 11:40:00,67.99,68.02,67.95,68.01,31100.0,54.3817,54.4057,54.3497,54.3977,31100.0
2013-01-02 11:45:00,68.01,68.12,68.01,68.06,24100.0,54.3977,54.4857,54.3977,54.4377,24100.0
2013-01-02 11:50:00,68.06,68.09,68.02,68.03,20000.0,54.4377,54.4617,54.4057,54.4137,20000.0
2013-01-02 11:55:00,68.03,68.03,67.98,68.0,30600.0,54.4137,54.4137,54.3737,54.3897,30600.0
2013-01-02 12:00:00,68.0,68.03,67.95,68.03,35400.0,54.3897,54.4137,54.3497,54.4137,35400.0
2013-01-02 12:05:00,68.04,68.06,68.0,68.01,15500.0,54.4217,54.4377,54.3897,54.3977,15500.0
2013-01-02 12:10:00,68.02,68.03,67.99,68.02,21600.0,54.4057,54.4137,54.3817,54.4057,21600.0
2013-01-02 12:15:00,68.03,68.05,67.99,68.02,16700.0,54.4137,54.4297,54.3817,54.4057,16700.0
2013-01-02 12:20:00,68.02,68.03,67.94,67.94,16000.0,54.4057,54.4137,54.3417,54.3417,16000.0
2013-01-02 12:25:00,67.95,67.97,67.91,67.97,15000.0,54.3497,54.3657,54.3177,54.3657,15000.0
2013-01-02 12:30:00,67.97,67.98,67.92,67.94,22100.0,54.3657,54.3737,54.3257,54.3417,22100.0
2013-01-02 12:35:00,67.94,67.95,67.9,67.95,22300.0,54.3417,54.3497,54.3097,54.3497,22300.0
2013-01-02 12:40:00,67.95,67.96,67.92,67.92,26300.0,54.3497,54.3577,54.3257,54.3257,26300.0
2013-01-02 12:45:00,67.93,67.95,67.9,67.93,19000.0,54.3337,54.3497,54.3097,54.3337,19000.0
2013-01-02 12:50:00,67.93,67.94,67.89,67.91,22600.0,54.3337,54.3417,54.3017,54.3177,22600.0
2013-01-02 12:55:00,67.91,67.92,67.88,67.89,12900.0,54.3177,54.3257,54.2937,54.3017,12900.0
2013-01-02 13:00:00,67.88,67.93,67.87,67.9,34300.0,54.2937,54.3337,54.2857,54.3097,34300.0
2013-01-02 13:05:00,67.89,67.99,67.89,67.96,16500.0,54.3017,54.3817,54.3017,54.3577,16500.0
2013-01-02 13:10:00,67.95,67.96,67.92,67.92,13300.0,54.3497,54.3577,54.3257,54.3257,13300.0
2013-01-02 13:15:00,67.92,67.93,67.9,67.9,20600.0,54.3257,54.3337,54.3097,54.3097,20600.0
2013-01-02 13:20:00,67.9,67.91,67.83,67.86,23300.0,54.3097,54.3177,54.2537,54.2777,23300.0
2013-01-02 13:25:00,67.87,67.9,67.84,67.89,14600.0,54.2857,54.3097,54.2617,54.3017,14600.0
2013-01-02 13:30:00,67.89,67.95,67.85,67.91,16300.0,54.3017,54.3497,54.2697,54.3177,16300.0
2013-01-02 13:35:00,67.92,67.95,67.87,67.88,14100.0,54.3257,54.3497,54.2857,54.2937,14100.0
2013-01-02 13:40:00,67.88,67.9,67.86,67.87,14000.0,54.2937,54.3097,54.2777,54.2857,14000.0
2013-01-02 13:45:00,67.87,67.91,67.84,67.91,19700.0,54.2857,54.3177,54.2617,54.3177,19700.0
2013-01-02 13:50:00,67.91,67.96,67.9,67.95,30800.0,54.3177,54.3577,54.3097,54.3497,30800.0
2013-01-02 13:55:00,67.95,68.03,67.94,68.01,31000.0,54.3497,54.4137,54.3417,54.3977,31000.0
2013-01-02 14:00:00,68.02,68.14,68.0,68.14,48200.0,54.4057,54.5016,54.3897,54.5016,48200.0
2013-01-02 14:05:00,68.14,68.18,68.11,68.16,42100.0,54.5016,54.5336,54.4777,54.5176,42100.0
2013-01-02 14:10:00,68.16,68.22,68.15,68.2,31500.0,54.5176,54.5656,54.5096,54.5496,31500.0
2013-01-02 14:15:00,68.19,68.28,68.17,68.28,48600.0,54.5416,54.6136,54.5256,54.6136,48600.0
2013-01-02 14:20:00,68.28,68.36,68.26,68.33,59100.0,54.6136,54.6776,54.5976,54.6536,59100.0
2013-01-02 14:25:00,68.34,68.34,68.29,68.31,32200.0,54.6616,54.6616,54.6216,54.6376,32200.0
2013-01-02 14:30:00,68.31,68.31,68.2,68.2,29400.0,54.6376,54.6376,54.5496,54.5496,29400.0
2013-01-02 14:35:00,68.2,68.23,68.18,68.18,35100.0,54.5496,54.5736,54.5336,54.5336,35100.0
2013-01-02 14:40:00,68.17,68.2,68.15,68.17,32900.0,54.5256,54.5496,54.5096,54.5256,32900.0
2013-01-02 14:45:00,68.17,68.22,68.16,68.18,34000.0,54.5256,54.5656,54.5176,54.5336,34000.0
2013-01-02 14:50:00,68.18,68.24,68.18,68.23,36900.0,54.5336,54.5816,54.5336,54.5736,36900.0
2013-01-02 14:55:00,68.23,68.28,68.22,68.26,35000.0,54.5736,54.6136,54.5656,54.5976,35000.0
2013-01-02 15:00:00,68.26,68.3,68.25,68.28,45500.0,54.5976,54.6296,54.5896,54.6136,45500.0
2013-01-02 15:05:00,68.28,68.4,68.28,68.34,122000.0,54.6136,54.7096,54.6136,54.6616,122000.0
2013-01-02 15:10:00,68.33,68.53,68.32,68.53,122000.0,54.6536,54.8136,54.6456,54.8136,122000.0
2013-01-02 15:15:00,68.52,68.6,68.45,68.6,124300.0,54.8056,54.8696,54.7496,54.8696,124300.0
2013-01-02 15:20:00,68.6,68.63,68.52,68.55,60900.0,54.8696,54.8936,54.8056,54.8296,60900.0
2013-01-02 15:25:00,68.55,68.58,68.47,68.54,87800.0,54.8296,54.8536,54.7656,54.8216,87800.0
2013-01-02 15:30:00,68.54,68.59,68.5,68.57,77300.0,54.8216,54.8616,54.7896,54.8456,77300.0
2013-01-02 15:35:00,68.58,68.69,68.57,68.68,83000.0,54.8536,54.9416,54.8456,54.9336,83000.0
2013-01-02 15:40:00,68.68,68.75,68.66,68.75,82100.0,54.9336,54.9896,54.9176,54.9896,82100.0
2013-01-02 15:45:00,68.75,68.79,68.71,68.74,134600.0,54.9896,55.0215,54.9576,54.9816,134600.0
2013-01-02 15:50:00,68.74,68.95,68.72,68.92,140600.0,54.9816,55.1495,54.9656,55.1255,140600.0
2013-01-02 15:55:00,68.93,69.06,68.87,69.05,315400.0,55.1335,55.2375,55.0855,55.2295,315400.0
2013-01-03 09:30:00,68.76,69.36,68.75,69.24,119300.0,54.9976,55.4775,54.9896,55.3815,119300.0
2013-01-03 09:35:00,69.25,69.29,69.05,69.26,35700.0,55.3895,55.4215,55.2295,55.3975,35700.0
2013-01-03 09:40:00,69.26,69.27,69.06,69.13,45300.0,55.3975,55.4055,55.2375,55.2935,45300.0
2013-01-03 09:45:00,69.12,69.13,68.99,68.99,34200.0,55.2855,55.2935,55.1815,55.1815,34200.0
2013-01-03 09:50:00,68.99,68.99,68.85,68.86,50300.0,55.1815,55.1815,55.0695,55.0775,50300.0
2013-01-03 09:55:00,68.87,69.0,68.87,68.91,27700.0,55.0855,55.1895,55.0855,55.1175,27700.0
2013-01-03 10:00:00,68.91,69.0,68.89,68.92,20400.0,55.1175,55.1895,55.1015,55.1255,20400.0
2013-01-03 10:05:00,68.93,68.97,68.84,68.93,38400.0,55.1335,55.1655,55.0615,55.1335,38400.0
2013-01-03 10:10:00,68.93,68.96,68.87,68.9,38900.0,55.1335,55.1575,55.0855,55.1095,38900.0
2013-01-03 10:15:00,68.89,68.9,68.8,68.8,20500.0,55.1015,55.1095,55.0295,55.0295,20500.0
2013-01-03 10:20:00,68.8,68.82,68.77,68.8,45200.0,55.0295,55.0455,55.0056,55.0295,45200.0
2013-01-03 10:25:00,68.8,68.9,68.76,68.85,47400.0,55.0295,55.1095,54.9976,55.0695,47400.0
2013-01-03 10:30:00,68.86,68.92,68.83,68.86,28000.0,55.0775,55.1255,55.0535,55.0775,28000.0
2013-01-03 10:35:00,68.85,68.87,68.8,68.81,22800.0,55.0695,55.0855,55.0295,55.0375,22800.0
2013-01-03 10:40:00,68.81,68.83,68.74,68.76,23600.0,55.0375,55.0535,54.9816,54.9976,23600.0
2013-01-03 10:45:00,68.76,68.78,68.68,68.75,25300.0,54.9976,55.0136,54.9336,54.9896,25300.0
2013-01-03 10:50:00,68.74,68.87,68.74,68.87,36200.0,54.9816,55.0855,54.9816,55.0855,36200.0
2013-01-03 10:55:00,68.87,68.96,68.85,68.94,43500.0,55.0855,55.1575,55.0695,55.1415,43500.0
2013-01-03 11:00:00,68.94,69.01,68.93,68.98,22200.0,55.1415,55.1975,55.1335,55.1735,22200.0
2013-01-03 11:05:00,69.0,69.06,68.98,69.06,37400.0,55.1895,55.2375,55.1735,55.2375,37400.0
2013-01-03 11:10:00,69.04,69.2,69.04,69.17,35900.0,55.2215,55.3495,55.2215,55.3255,35900.0
2013-01-03 11:15:00,69.15,69.27,69.15,69.24,37700.0,55.3095,55.4055,55.3095,55.3815,37700.0
2013-01-03 11:20:00,69.24,69.28,69.22,69.26,45800.0,55.3815,55.4135,55.3655,55.3975,45800.0
2013-01-03 11:25:00,69.25,69.26,69.19,69.23,32300.0,55.3895,55.3975,55.3415,55.3735,32300.0
2013-01-03 11:30:00,69.21,69.31,69.2,69.25,36500.0,55.3575,55.4375,55.3495,55.3895,36500.0
2013-01-03 11:35:00,69.25,69.26,69.15,69.16,23700.0,55.3895,55.3975,55.3095,55.3175,23700.0
2013-01-03 11:40:00,69.17,69.17,69.1,69.1,22000.0,55.3255,55.3255,55.2695,55.2695,22000.0
2013-01-03 11:45:00,69.1,69.11,69.05,69.05,21600.0,55.2695,55.2775,55.2295,55.2295,21600.0
2013-01-03 11:50:00,69.06,69.09,69.05,69.08,18800.0,55.2375,55.2615,55.2295,55.2535,18800.0
2013-01-03 11:55:00,69.08,69.12,69.04,69.08,19900.0,55.2535,55.2855,55.2215,55.2535,19900.0
2013-01-03 12:00:00,69.08,69.18,69.08,69.17,23100.0,55.2535,55.3335,55.2535,55.3255,23100.0
2013-01-03 12:05:00,69.16,69.23,69.16,69.23,15800.0,55.3175,55.3735,55.3175,55.3735,15800.0
2013-01-03 12:10:00,69.24,69.25,69.2,69.24,11600.0,55.3815,55.3895,55.3495,55.3815,11600.0
2013-01-03 12:15:00,69.23,69.25,69.19,69.2,25300.0,55.3735,55.3895,55.3415,55.3495,25300.0
2013-01-03 12:20:00,69.2,69.22,69.18,69.19,14000.0,55.3495,55.3655,55.3335,55.3415,14000.0
2013-01-03 12:25:00,69.19,69.22,69.16,69.16,17500.0,55.3415,55.3655,55.3175,55.3175,17500.0
2013-01-03 12:30:00,69.17,69.17,68.88,68.89,42900.0,55.3255,55.3255,55.0935,55.1015,42900.0
2013-01-03 12:35:00,68.9,68.9,68.76,68.78,42200.0,55.1095,55.1095,54.9976,55.0136,42200.0
2013-01-03 12:40:00,68.79,68.84,68.76,68.84,30300.0,55.0215,55.0615,54.9976,55.0615,30300.0
2013-01-03 12:45:00,68.83,68.9,68.81,68.86,23000.0,55.0535,55.1095,55.0375,55.0775,23000.0
2013-01-03 12:50:00,68.86,68.96,68.86,68.92,12900.0,55.0775,55.1575,55.0775,55.1255,12900.0
2013-01-03 12:55:00,68.93,68.95,68.89,68.92,12800.0,55.1335,55.1495,55.1015,55.1255,12800.0
2013-01-03 13:00:00,68.93,69.02,68.93,69.0,10400.0,55.1335,55.2055,55.1335,55.1895,10400.0
2013-01-03 13:05:00,69.01,69.03,68.99,69.0,11500.0,55.1975,55.2135,55.1815,55.1895,11500.0
2013-01-03 13:10:00,69.0,69.02,68.98,69.0,33800.0,55.1895,55.2055,55.1735,55.1895,33800.0
2013-01-03 13:15:00,69.01,69.04,69.0,69.04,12200.0,55.1975,55.2215,55.1895,55.2215,12200.0
2013-01-03 13:20:00,69.05,69.09,69.03,69.08,19100.0,55.2295,55.2615,55.2135,55.2535,19100.0
2013-01-03 13:25:00,69.08,69.13,69.07,69.12,16200.0,55.2535,55.2935,55.2455,55.2855,16200.0
2013-01-03 13:30:00,69.13,69.13,69.07,69.09,16300.0,55.2935,55.2935,55.2455,55.2615,16300.0
2013-01-03 13:35:00,69.1,69.14,69.08,69.09,19700.0,55.2695,55.3015,55.2535,55.2615,19700.0
2013-01-03 13:40:00,69.1,69.11,69.05,69.06,14600.0,55.2695,55.2775,55.2295,55.2375,14600.0
2013-01-03 13:45:00,69.05,69.08,69.03,69.03,19400.0,55.2295,55.2535,55.2135,55.2135,19400.0
2013-01-03 13:50:00,69.03,69.19,69.03,69.1,35700.0,55.2135,55.3415,55.2135,55.2695,35700.0
2013-01-03 13:55:00,69.09,69.14,69.08,69.14,9500.0,55.2615,55.3015,55.2535,55.3015,9500.0
2013-01-03 14:00:00,69.12,69.13,68.93,68.99,29100.0,55.2855,55.2935,55.1335,55.1815,29100.0
2013-01-03 14:05:00,69.02,69.02,68.87,68.97,39200.0,55.2055,55.2055,55.0855,55.1655,39200.0
2013-01-03 14:10:00,68.96,69.06,68.93,69.02,24700.0,55.1575,55.2375,55.1335,55.2055,24700.0
2013-01-03 14:15:00,69.04,69.12,69.02,69.09,43100.0,55.2215,55.2855,55.2055,55.2615,43100.0
2013-01-03 14:20:00,69.09,69.11,68.96,68.96,68300.0,55.2615,55.2775,55.1575,55.1575,68300.0
2013-01-03 14:25:00,68.93,68.96,68.88,68.92,43500.0,55.1335,55.1575,55.0935,55.1255,43500.0
2013-01-03 14:30:00,68.93,68.94,68.84,68.84,20100.0,55.1335,55.1415,55.0615,55.0615,20100.0
2013-01-03 14:35:00,68.85,68.87,68.77,68.8,19700.0,55.0695,55.0855,55.0056,55.0295,19700.0
2013-01-03 14:40:00,68.8,68.9,68.8,68.88,20100.0,55.0295,55.1095,55.0295,55.0935,20100.0
2013-01-03 14:45:00,68.88,68.93,68.86,68.89,21800.0,55.0935,55.1335,55.0775,55.1015,21800.0
2013-01-03 14:50:00,68.89,68.97,68.89,68.92,24500.0,55.1015,55.1655,55.1015,55.1255,24500.0
2013-01-03 14:55:00,68.91,68.98,68.91,68.94,19700.0,55.1175,55.1735,55.1175,55.1415,19700.0
2013-01-03 15:00:00,68.93,68.96,68.86,68.91,40000.0,55.1335,55.1575,55.0775,55.1175,40000.0
2013-01-03 15:05:00,68.89,68.92,68.87,68.87,22500.0,55.1015,55.1255,55.0855,55.0855,22500.0
2013-01-03 15:10:00,68.87,68.92,68.83,68.83,31900.0,55.0855,55.1255,55.0535,55.0535,31900.0
2013-01-03 15:15:00,68.84,68.86,68.76,68.76,53600.0,55.0615,55.0775,54.9976,54.9976,53600.0
2013-01-03 15:20:00,68.77,68.81,68.69,68.72,76700.0,55.0056,55.0375,54.9416,54.9656,76700.0
2013-01-03 15:25:00,68.72,68.84,68.7,68.7,63200.0,54.9656,55.0615,54.9496,54.9496,63200.0
2013-01-03 15:30:00,68.71,68.73,68.61,68.67,47500.0,54.9576,54.9736,54.8776,54.9256,47500.0
2013-01-03 15:35:00,68.67,68.67,68.61,68.63,41500.0,54.9256,54.9256,54.8776,54.8936,41500.0
2013-01-03 15:40:00,68.65,68.73,68.62,68.72,41300.0,54.9096,54.9736,54.8856,54.9656,41300.0
2013-01-03 15:45:00,68.73,68.82,68.73,68.78,64900.0,54.9736,55.0455,54.9736,55.0136,64900.0
2013-01-03 15:50:00,68.77,68.82,68.59,68.59,69800.0,55.0056,55.0455,54.8616,54.8616,69800.0
2013-01-03 15:55:00,68.6,68.81,68.59,68.81,316100.0,54.8696,55.0375,54.8616,55.0375,316100.0
2013-01-04 09:30:00,68.92,68.92,68.43,68.56,112800.0,55.1255,55.1255,54.7336,54.8376,112800.0
2013-01-04 09:35:00,68.58,68.61,68.53,68.58,56700.0,54.8536,54.8776,54.8136,54.8536,56700.0
2013-01-04 09:40:00,68.58,68.63,68.51,68.61,42200.0,54.8536,54.8936,54.7976,54.8776,42200.0
2013-01-04 09:45:00,68.6,68.61,68.46,68.49,116800.0,54.8696,54.8776,54.7576,54.7816,116800.0
2013-01-04 09:50:00,68.49,68.5,68.35,68.37,38000.0,54.7816,54.7896,54.6696,54.6856,38000.0
2013-01-04 09:55:00,68.37,68.51,68.32,68.5,40900.0,54.6856,54.7976,54.6456,54.7896,40900.0
2013-01-04 10:00:00,68.52,68.58,68.41,68.57,64100.0,54.8056,54.8536,54.7176,54.8456,64100.0
2013-01-04 10:05:00,68.57,68.72,68.57,68.72,39400.0,54.8456,54.9656,54.8456,54.9656,39400.0
2013-01-04 10:10:00,68.72,68.93,68.72,68.89,31500.0,54.9656,55.1335,54.9656,55.1015,31500.0
2013-01-04 10:15:00,68.89,68.9,68.8,68.85,33400.0,55.1015,55.1095,55.0295,55.0695,33400.0
2013-01-04 10:20:00,68.85,68.89,68.81,68.84,37900.0,55.0695,55.1015,55.0375,55.0615,37900.0
2013-01-04 10:25:00,68.84,68.94,68.79,68.88,36200.0,55.0615,55.1415,55.0215,55.0935,36200.0
2013-01-04 10:30:00,68.89,68.9,68.75,68.8,35200.0,55.1015,55.1095,54.9896,55.0295,35200.0
2013-01-04 10:35:00,68.8,68.83,68.77,68.81,75700.0,55.0295,55.0535,55.0056,55.0375,75700.0
2013-01-04 10:40:00,68.82,68.82,68.63,68.63,41400.0,55.0455,55.0455,54.8936,54.8936,41400.0
2013-01-04 10:45:00,68.62,68.83,68.62,68.83,27800.0,54.8856,55.0535,54.8856,55.0535,27800.0
2013-01-04 10:50:00,68.84,68.91,68.81,68.89,24500.0,55.0615,55.1175,55.0375,55.1015,24500.0
2013-01-04 10:55:00,68.89,68.96,68.88,68.94,29000.0,55.1015,55.1575,55.0935,55.1415,29000.0
2013-01-04 11:00:00,68.94,69.0,68.93,68.99,27800.0,55.1415,55.1895,55.1335,55.1815,27800.0
2013-01-04 11:05:00,68.98,68.99,68.91,68.91,22600.0,55.1735,55.1815,55.1175,55.1175,22600.0
2013-01-04 11:10:00,68.93,68.94,68.89,68.9,27800.0,55.1335,55.1415,55.1015,55.1095,27800.0
2013-01-04 11:15:00,68.9,68.96,68.87,68.95,32300.0,55.1095,55.1575,55.0855,55.1495,32300.0
2013-01-04 11:20:00,68.95,68.98,68.93,68.98,17500.0,55.1495,55.1735,55.1335,55.1735,17500.0
2013-01-04 11:25:00,68.98,69.05,68.97,69.04,47300.0,55.1735,55.2295,55.1655,55.2215,47300.0
2013-01-04 11:30:00,69.03,69.1,69.03,69.09,32900.0,55.2135,55.2695,55.2135,55.2615,32900.0
2013-01-04 11:35:00,69.09,69.19,69.08,69.19,43600.0,55.2615,55.3415,55.2535,55.3415,43600.0
2013-01-04 11:40:00,69.19,69.23,69.18,69.2,34800.0,55.3415,55.3735,55.3335,55.3495,34800.0
2013-01-04 11:45:00,69.2,69.27,69.2,69.26,30200.0,55.3495,55.4055,55.3495,55.3975,30200.0
2013-01-04 11:50:00,69.25,69.41,69.25,69.4,42100.0,55.3895,55.5175,55.3895,55.5095,42100.0
2013-01-04 11:55:00,69.4,69.43,69.34,69.36,43400.0,55.5095,55.5335,55.4615,55.4775,43400.0
2013-01-04 12:00:00,69.36,69.43,69.35,69.4,43000.0,55.4775,55.5335,55.4695,55.5095,43000.0
2013-01-04 12:05:00,69.4,69.44,69.36,69.42,20800.0,55.5095,55.5414,55.4775,55.5255,20800.0
2013-01-04 12:10:00,69.43,69.45,69.41,69.44,29900.0,55.5335,55.5494,55.5175,55.5414,29900.0
2013-01-04 12:15:00,69.44,69.44,69.4,69.41,28400.0,55.5414,55.5414,55.5095,55.5175,28400.0
2013-01-04 12:20:00,69.41,69.43,69.36,69.41,30400.0,55.5175,55.5335,55.4775,55.5175,30400.0
2013-01-04 12:25:00,69.41,69.42,69.35,69.41,22700.0,55.5175,55.5255,55.4695,55.5175,22700.0
2013-01-04 12:30:00,69.42,69.42,69.35,69.39,18700.0,55.5255,55.5255,55.4695,55.5015,18700.0
2013-01-04 12:35:00,69.38,69.38,69.28,69.31,26700.0,55.4935,55.4935,55.4135,55.4375,26700.0
2013-01-04 12:40:00,69.31,69.31,69.26,69.3,25100.0,55.4375,55.4375,55.3975,55.4295,25100.0
2013-01-04 12:45:00,69.29,69.35,69.27,69.34,23600.0,55.4215,55.4695,55.4055,55.4615,23600.0
2013-01-04 12:50:00,69.34,69.34,69.28,69.3,26400.0,55.4615,55.4615,55.4135,55.4295,26400.0
2013-01-04 12:55:00,69.31,69.36,69.29,69.33,21300.0,55.4375,55.4775,55.4215,55.4535,21300.0
2013-01-04 13:00:00,69.33,69.38,69.31,69.36,32900.0,55.4535,55.4935,55.4375,55.4775,32900.0
2013-01-04 13:05:00,69.36,69.41,69.34,69.4,36700.0,55.4775,55.5175,55.4615,55.5095,36700.0
2013-01-04 13:10:00,69.42,69.43,69.4,69.43,17000.0,55.5255,55.5335,55.5095,55.5335,17000.0
2013-01-04 13:15:00,69.43,69.46,69.41,69.44,25100.0,55.5335,55.5574,55.5175,55.5414,25100.0
2013-01-04 13:20:00,69.44,69.5,69.43,69.49,52400.0,55.5414,55.5894,55.5335,55.5814,52400.0
2013-01-04 13:25:00,69.49,69.52,69.46,69.52,25100.0,55.5814,55.6054,55.5574,55.6054,25100.0
2013-01-04 13:30:00,69.51,69.53,69.48,69.52,22600.0,55.5974,55.6134,55.5734,55.6054,22600.0
2013-01-04 13:35:00,69.51,69.56,69.5,69.56,31100.0,55.5974,55.6374,55.5894,55.6374,31100.0
2013-01-04 13:40:00,69.56,69.56,69.5,69.55,22500.0,55.6374,55.6374,55.5894,55.6294,22500.0
2013-01-04 13:45:00,69.54,69.61,69.54,69.6,32500.0,55.6214,55.6774,55.6214,55.6694,32500.0
2013-01-04 13:50:00,69.6,69.6,69.53,69.56,23200.0,55.6694,55.6694,55.6134,55.6374,23200.0
2013-01-04 13:55:00,69.56,69.61,69.56,69.58,57000.0,55.6374,55.6774,55.6374,55.6534,57000.0
2013-01-04 14:00:00,69.56,69.57,69.47,69.5,27600.0,55.6374,55.6454,55.5654,55.5894,27600.0
2013-01-04 14:05:00,69.51,69.51,69.46,69.51,27700.0,55.5974,55.5974,55.5574,55.5974,27700.0
2013-01-04 14:10:00,69.51,69.51,69.4,69.41,21600.0,55.5974,55.5974,55.5095,55.5175,21600.0
2013-01-04 14:15:00,69.41,69.41,69.32,69.32,21900.0,55.5175,55.5175,55.4455,55.4455,21900.0
2013-01-04 14:20:00,69.33,69.33,69.28,69.28,27900.0,55.4535,55.4535,55.4135,55.4135,27900.0
2013-01-04 14:25:00,69.28,69.3,69.25,69.28,37400.0,55.4135,55.4295,55.3895,55.4135,37400.0
2013-01-04 14:30:00,69.28,69.28,69.23,69.27,20300.0,55.4135,55.4135,55.3735,55.4055,20300.0
2013-01-04 14:35:00,69.27,69.3,69.26,69.28,15900.0,55.4055,55.4295,55.3975,55.4135,15900.0
2013-01-04 14:40:00,69.28,69.3,69.25,69.29,18600.0,55.4135,55.4295,55.3895,55.4215,18600.0
2013-01-04 14:45:00,69.3,69.3,69.25,69.26,24600.0,55.4295,55.4295,55.3895,55.3975,24600.0
2013-01-04 14:50:00,69.25,69.31,69.25,69.3,22200.0,55.3895,55.4375,55.3895,55.4295,22200.0
2013-01-04 14:55:00,69.3,69.31,69.29,69.31,23500.0,55.4295,55.4375,55.4215,55.4375,23500.0
2013-01-04 15:00:00,69.31,69.36,69.29,69.31,20200.0,55.4375,55.4775,55.4215,55.4375,20200.0
2013-01-04 15:05:00,69.3,69.37,69.3,69.31,33400.0,55.4295,55.4855,55.4295,55.4375,33400.0
2013-01-04 15:10:00,69.31,69.34,69.28,69.32,30200.0,55.4375,55.4615,55.4135,55.4455,30200.0
2013-01-04 15:15:00,69.31,69.34,69.28,69.28,27600.0,55.4375,55.4615,55.4135,55.4135,27600.0
2013-01-04 15:20:00,69.28,69.39,69.28,69.36,40900.0,55.4135,55.5015,55.4135,55.4775,40900.0
2013-01-04 15:25:00,69.36,69.4,69.33,69.4,35300.0,55.4775,55.5095,55.4535,55.5095,35300.0
2013-01-04 15:30:00,69.4,69.4,69.33,69.35,40100.0,55.5095,55.5095,55.4535,55.4695,40100.0
2013-01-04 15:35:00,69.34,69.35,69.28,69.3,53800.0,55.4615,55.4695,55.4135,55.4295,53800.0
2013-01-04 15:40:00,69.29,69.3,69.27,69.28,43100.0,55.4215,55.4295,55.4055,55.4135,43100.0
2013-01-04 15:45:00,69.29,69.29,69.2,69.22,55900.0,55.4215,55.4215,55.3495,55.3655,55900.0
2013-01-04 15:50:00,69.22,69.27,69.18,69.25,65800.0,55.3655,55.4055,55.3335,55.3895,65800.0
2013-01-04 15:55:00,69.25,69.28,69.15,69.18,100700.0,55.3895,55.4135,55.3095,55.3335,100700.0
2013-01-07 09:30:00,68.58,68.71,68.35,68.47,124300.0,54.8536,54.9576,54.6696,54.7656,124300.0
2013-01-07 09:35:00,68.48,68.68,68.46,68.5,22000.0,54.7736,54.9336,54.7576,54.7896,22000.0
2013-01-07 09:40:00,68.49,68.69,68.49,68.69,22900.0,54.7816,54.9416,54.7816,54.9416,22900.0
2013-01-07 09:45:00,68.69,68.69,68.58,68.59,24700.0,54.9416,54.9416,54.8536,54.8616,24700.0
2013-01-07 09:50:00,68.61,68.64,68.51,68.64,26900.0,54.8776,54.9016,54.7976,54.9016,26900.0
2013-01-07 09:55:00,68.65,68.76,68.59,68.73,34000.0,54.9096,54.9976,54.8616,54.9736,34000.0
2013-01-07 10:00:00,68.74,68.77,68.61,68.74,39300.0,54.9816,55.0056,54.8776,54.9816,39300.0
2013-01-07 10:05:00,68.77,68.77,68.6,68.66,54600.0,55.0056,55.0056,54.8696,54.9176,54600.0
2013-01-07 10:10:00,68.66,68.74,68.65,68.73,27600.0,54.9176,54.9816,54.9096,54.9736,27600.0
2013-01-07 10:15:00,68.74,68.76,68.6,68.61,38400.0,54.9816,54.9976,54.8696,54.8776,38400.0
2013-01-07 10:20:00,68.61,68.62,68.57,68.6,33000.0,54.8776,54.8856,54.8456,54.8696,33000.0
2013-01-07 10:25:00,68.61,68.79,68.61,68.79,19600.0,54.8776,55.0215,54.8776,55.0215,19600.0
2013-01-07 10:30:00,68.79,68.79,68.74,68.74,19200.0,55.0215,55.0215,54.9816,54.9816,19200.0
2013-01-07 10:35:00,68.74,68.79,68.73,68.75,18700.0,54.9816,55.0215,54.9736,54.9896,18700.0
2013-01-07 10:40:00,68.75,68.76,68.65,68.66,30500.0,54.9896,54.9976,54.9096,54.9176,30500.0
2013-01-07 10:45:00,68.65,68.93,68.65,68.87,79400.0,54.9096,55.1335,54.9096,55.0855,79400.0
2013-01-07 10:50:00,68.87,68.87,68.83,68.86,27200.0,55.0855,55.0855,55.0535,55.0775,27200.0
2013-01-07 10:55:00,68.86,68.87,68.72,68.72,17800.0,55.0775,55.0855,54.9656,54.9656,17800.0
2013-01-07 11:00:00,68.73,68.75,68.66,68.66,27200.0,54.9736,54.9896,54.9176,54.9176,27200.0
2013-01-07 11:05:00,68.65,68.66,68.62,68.63,21700.0,54.9096,54.9176,54.8856,54.8936,21700.0
2013-01-07 11:10:00,68.63,68.66,68.61,68.64,15000.0,54.8936,54.9176,54.8776,54.9016,15000.0
2013-01-07 11:15:00,68.65,68.68,68.61,68.68,15900.0,54.9096,54.9336,54.8776,54.9336,15900.0
2013-01-07 11:20:00,68.68,68.71,68.65,68.67,18400.0,54.9336,54.9576,54.9096,54.9256,18400.0
2013-01-07 11:25:00,68.68,68.72,68.66,68.66,23100.0,54.9336,54.9656,54.9176,54.9176,23100.0
2013-01-07 11:30:00,68.67,68.69,68.66,68.69,16600.0,54.9256,54.9416,54.9176,54.9416,16600.0
2013-01-07 11:35:00,68.71,68.76,68.71,68.74,18100.0,54.9576,54.9976,54.9576,54.9816,18100.0
2013-01-07 11:40:00,68.73,68.75,68.7,68.75,20300.0,54.9736,54.9896,54.9496,54.9896,20300.0
2013-01-07 11:45:00,68.74,68.78,68.64,68.67,23500.0,54.9816,55.0136,54.9016,54.9256,23500.0
2013-01-07 11:50:00,68.68,68.69,68.61,68.64,24800.0,54.9336,54.9416,54.8776,54.9016,24800.0
2013-01-07 11:55:00,68.63,68.7,68.62,68.68,16800.0,54.8936,54.9496,54.8856,54.9336,16800.0
2013-01-07 12:00:00,68.68,68.77,68.64,68.73,26900.0,54.9336,55.0056,54.9016,54.9736,26900.0
2013-01-07 12:05:00,68.73,68.76,68.72,68.76,25500.0,54.9736,54.9976,54.9656,54.9976,25500.0
2013-01-07 12:10:00,68.76,68.76,68.74,68.75,13100.0,54.9976,54.9976,54.9816,54.9896,13100.0
2013-01-07 12:15:00,68.75,68.76,68.72,68.75,14900.0,54.9896,54.9976,54.9656,54.9896,14900.0
2013-01-07 12:20:00,68.75,68.77,68.74,68.75,23300.0,54.9896,55.0056,54.9816,54.9896,23300.0
2013-01-07 12:25:00,68.75,68.76,68.65,68.68,25300.0,54.9896,54.9976,54.9096,54.9336,25300.0
2013-01-07 12:30:00,68.66,68.69,68.65,68.66,11900.0,54.9176,54.9416,54.9096,54.9176,11900.0
2013-01-07 12:35:00,68.65,68.66,68.65,68.65,8000.0,54.9096,54.9176,54.9096,54.9096,8000.0
2013-01-07 12:40:00,68.66,68.66,68.61,68.62,24200.0,54.9176,54.9176,54.8776,54.8856,24200.0
2013-01-07 12:45:00,68.63,68.63,68.62,68.63,7400.0,54.8936,54.8936,54.8856,54.8936,7400.0
2013-01-07 12:50:00,68.63,68.63,68.57,68.57,27100.0,54.8936,54.8936,54.8456,54.8456,27100.0
2013-01-07 12:55:00,68.57,68.59,68.55,68.58,21800.0,54.8456,54.8616,54.8296,54.8536,21800.0
2013-01-07 13:00:00,68.58,68.66,68.58,68.65,30800.0,54.8536,54.9176,54.8536,54.9096,30800.0
2013-01-07 13:05:00,68.63,68.68,68.63,68.67,11800.0,54.8936,54.9336,54.8936,54.9256,11800.0
2013-01-07 13:10:00,68.67,68.67,68.65,68.65,10300.0,54.9256,54.9256,54.9096,54.9096,10300.0
2013-01-07 13:15:00,68.65,68.67,68.63,68.66,19600.0,54.9096,54.9256,54.8936,54.9176,19600.0
2013-01-07 13:20:00,68.66,68.68,68.64,68.65,17700.0,54.9176,54.9336,54.9016,54.9096,17700.0
2013-01-07 13:25:00,68.65,68.65,68.63,68.65,8400.0,54.9096,54.9096,54.8936,54.9096,8400.0
2013-01-07 13:30:00,68.65,68.67,68.64,68.66,29800.0,54.9096,54.9256,54.9016,54.9176,29800.0
2013-01-07 13:35:00,68.67,68.67,68.65,68.66,11500.0,54.9256,54.9256,54.9096,54.9176,11500.0
2013-01-07 13:40:00,68.67,68.67,68.61,68.65,26100.0,54.9256,54.9256,54.8776,54.9096,26100.0
2013-01-07 13:45:00,68.65,68.67,68.65,68.67,8000.0,54.9096,54.9256,54.9096,54.9256,8000.0
2013-01-07 13:50:00,68.66,68.67,68.65,68.67,16100.0,54.9176,54.9256,54.9096,54.9256,16100.0
2013-01-07 13:55:00,68.67,68.69,68.66,68.67,11300.0,54.9256,54.9416,54.9176,54.9256,11300.0
2013-01-07 14:00:00,68.67,68.7,68.66,68.7,10400.0,54.9256,54.9496,54.9176,54.9496,10400.0
2013-01-07 14:05:00,68.7,68.71,68.67,68.69,42200.0,54.9496,54.9576,54.9256,54.9416,42200.0
2013-01-07 14:10:00,68.68,68.69,68.65,68.65,14500.0,54.9336,54.9416,54.9096,54.9096,14500.0
2013-01-07 14:15:00,68.66,68.7,68.66,68.68,12200.0,54.9176,54.9496,54.9176,54.9336,12200.0
2013-01-07 14:20:00,68.69,68.75,68.68,68.75,20800.0,54.9416,54.9896,54.9336,54.9896,20800.0
2013-01-07 14:25:00,68.75,68.79,68.75,68.78,13200.0,54.9896,55.0215,54.9896,55.0136,13200.0
2013-01-07 14:30:00,68.79,68.83,68.78,68.79,22600.0,55.0215,55.0535,55.0136,55.0215,22600.0
2013-01-07 14:35:00,68.78,68.79,68.77,68.78,19100.0,55.0136,55.0215,55.0056,55.0136,19100.0
2013-01-07 14:40:00,68.77,68.78,68.72,68.74,16600.0,55.0056,55.0136,54.9656,54.9816,16600.0
2013-01-07 14:45:00,68.74,68.75,68.7,68.71,22000.0,54.9816,54.9896,54.9496,54.9576,22000.0
2013-01-07 14:50:00,68.72,68.78,68.72,68.76,22200.0,54.9656,55.0136,54.9656,54.9976,22200.0
2013-01-07 14:55:00,68.77,68.79,68.74,68.76,20400.0,55.0056,55.0215,54.9816,54.9976,20400.0
2013-01-07 15:00:00,68.76,68.79,68.72,68.72,24900.0,54.9976,55.0215,54.9656,54.9656,24900.0
2013-01-07 15:05:00,68.72,68.73,68.67,68.69,20800.0,54.9656,54.9736,54.9256,54.9416,20800.0
2013-01-07 15:10:00,68.69,68.71,68.68,68.71,22200.0,54.9416,54.9576,54.9336,54.9576,22200.0
2013-01-07 15:15:00,68.72,68.76,68.71,68.76,14600.0,54.9656,54.9976,54.9576,54.9976,14600.0
2013-01-07 15:20:00,68.76,68.78,68.74,68.78,21800.0,54.9976,55.0136,54.9816,55.0136,21800.0
2013-01-07 15:25:00,68.78,68.86,68.77,68.86,35400.0,55.0136,55.0775,55.0056,55.0775,35400.0
2013-01-07 15:30:00,68.86,68.9,68.84,68.86,38500.0,55.0775,55.1095,55.0615,55.0775,38500.0
2013-01-07 15:35:00,68.86,68.9,68.84,68.85,42300.0,55.0775,55.1095,55.0615,55.0695,42300.0
2013-01-07 15:40:00,68.85,68.9,68.85,68.87,30000.0,55.0695,55.1095,55.0695,55.0855,30000.0
2013-01-07 15:45:00,68.87,68.9,68.84,68.9,43000.0,55.0855,55.1095,55.0615,55.1095,43000.0
2013-01-07 15:50:00,68.89,68.91,68.88,68.9,81100.0,55.1015,55.1175,55.0935,55.1095,81100.0
2013-01-07 15:55:00,68.91,68.94,68.89,68.91,144300.0,55.1175,55.1415,55.1015,55.1175,144300.0
2013-01-08 09:30:00,68.76,68.83,68.66,68.69,87500.0,54.9976,55.0535,54.9176,54.9416,87500.0
2013-01-08 09:35:00,68.71,68.89,68.67,68.85,21600.0,54.9576,55.1015,54.9256,55.0695,21600.0
2013-01-08 09:40:00,68.87,68.89,68.81,68.89,31400.0,55.0855,55.1015,55.0375,55.1015,31400.0
2013-01-08 09:45:00,68.88,68.94,68.84,68.87,25300.0,55.0935,55.1415,55.0615,55.0855,25300.0
2013-01-08 09:50:00,68.86,68.89,68.78,68.82,18000.0,55.0775,55.1015,55.0136,55.0455,18000.0
2013-01-08 09:55:00,68.84,68.87,68.8,68.83,26700.0,55.0615,55.0855,55.0295,55.0535,26700.0
2013-01-08 10:00:00,68.82,68.94,68.79,68.9,36600.0,55.0455,55.1415,55.0215,55.1095,36600.0
2013-01-08 10:05:00,68.88,69.0,68.87,68.99,32100.0,55.0935,55.1895,55.0855,55.1815,32100.0
2013-01-08 10:10:00,68.98,68.99,68.86,68.87,30500.0,55.1735,55.1815,55.0775,55.0855,30500.0
2013-01-08 10:15:00,68.86,68.9,68.82,68.87,20200.0,55.0775,55.1095,55.0455,55.0855,20200.0
2013-01-08 10:20:00,68.88,68.9,68.85,68.9,21200.0,55.0935,55.1095,55.0695,55.1095,21200.0
2013-01-08 10:25:00,68.89,68.98,68.86,68.98,21400.0,55.1015,55.1735,55.0775,55.1735,21400.0
2013-01-08 10:30:00,68.97,69.04,68.94,69.04,38200.0,55.1655,55.2215,55.1415,55.2215,38200.0
2013-01-08 10:35:00,69.04,69.07,68.95,68.96,33500.0,55.2215,55.2455,55.1495,55.1575,33500.0
2013-01-08 10:40:00,68.96,68.98,68.89,68.95,26000.0,55.1575,55.1735,55.1015,55.1495,26000.0
2013-01-08 10:45:00,68.95,68.98,68.91,68.98,28000.0,55.1495,55.1735,55.1175,55.1735,28000.0
2013-01-08 10:50:00,68.99,69.07,68.98,69.0,29500.0,55.1815,55.2455,55.1735,55.1895,29500.0
2013-01-08 10:55:00,69.0,69.12,69.0,69.12,24900.0,55.1895,55.2855,55.1895,55.2855,24900.0
2013-01-08 11:00:00,69.11,69.12,69.07,69.09,23700.0,55.2775,55.2855,55.2455,55.2615,23700.0
2013-01-08 11:05:00,69.09,69.11,69.06,69.08,28200.0,55.2615,55.2775,55.2375,55.2535,28200.0
2013-01-08 11:10:00,69.06,69.06,68.97,68.97,20800.0,55.2375,55.2375,55.1655,55.1655,20800.0
2013-01-08 11:15:00,68.98,69.01,68.94,68.99,27100.0,55.1735,55.1975,55.1415,55.1815,27100.0
2013-01-08 11:20:00,68.98,69.09,68.97,69.06,25200.0,55.1735,55.2615,55.1655,55.2375,25200.0
2013-01-08 11:25:00,69.06,69.19,69.06,69.17,31800.0,55.2375,55.3415,55.2375,55.3255,31800.0
2013-01-08 11:30:00,69.18,69.2,69.17,69.2,39300.0,55.3335,55.3495,55.3255,55.3495,39300.0
2013-01-08 11:35:00,69.19,69.33,69.19,69.32,47900.0,55.3415,55.4535,55.3415,55.4455,47900.0
2013-01-08 11:40:00,69.32,69.41,69.32,69.38,36100.0,55.4455,55.5175,55.4455,55.4935,36100.0
2013-01-08 11:45:00,69.38,69.42,69.38,69.42,21800.0,55.4935,55.5255,55.4935,55.5255,21800.0
2013-01-08 11:50:00,69.43,69.45,69.36,69.38,23100.0,55.5335,55.5494,55.4775,55.4935,23100.0
2013-01-08 11:55:00,69.38,69.44,69.37,69.44,27000.0,55.4935,55.5414,55.4855,55.5414,27000.0
2013-01-08 12:00:00,69.43,69.45,69.38,69.44,36000.0,55.5335,55.5494,55.4935,55.5414,36000.0
2013-01-08 12:05:00,69.45,69.46,69.38,69.4,59600.0,55.5494,55.5574,55.4935,55.5095,59600.0
2013-01-08 12:10:00,69.39,69.41,69.38,69.39,15600.0,55.5015,55.5175,55.4935,55.5015,15600.0
2013-01-08 12:15:00,69.38,69.4,69.34,69.37,25800.0,55.4935,55.5095,55.4615,55.4855,25800.0
2013-01-08 12:20:00,69.38,69.42,69.37,69.4,18900.0,55.4935,55.5255,55.4855,55.5095,18900.0
2013-01-08 12:25:00,69.4,69.45,69.35,69.35,47700.0,55.5095,55.5494,55.4695,55.4695,47700.0
2013-01-08 12:30:00,69.34,69.35,69.23,69.25,17100.0,55.4615,55.4695,55.3735,55.3895,17100.0
2013-01-08 12:35:00,69.25,69.25,69.19,69.19,13100.0,55.3895,55.3895,55.3415,55.3415,13100.0
2013-01-08 12:40:00,69.19,69.21,69.16,69.17,26100.0,55.3415,55.3575,55.3175,55.3255,26100.0
2013-01-08 12:45:00,69.16,69.16,69.12,69.14,9700.0,55.3175,55.3175,55.2855,55.3015,9700.0
2013-01-08 12:50:00,69.12,69.17,69.12,69.17,5600.0,55.2855,55.3255,55.2855,55.3255,5600.0
2013-01-08 12:55:00,69.17,69.17,69.12,69.12,14000.0,55.3255,55.3255,55.2855,55.2855,14000.0
2013-01-08 13:00:00,69.13,69.18,69.12,69.14,23300.0,55.2935,55.3335,55.2855,55.3015,23300.0
2013-01-08 13:05:00,69.14,69.15,69.07,69.1,40100.0,55.3015,55.3095,55.2455,55.2695,40100.0
2013-01-08 13:10:00,69.12,69.13,69.11,69.13,8900.0,55.2855,55.2935,55.2775,55.2935,8900.0
2013-01-08 13:15:00,69.12,69.16,69.08,69.14,33300.0,55.2855,55.3175,55.2535,55.3015,33300.0
2013-01-08 13:20:00,69.16,69.22,69.16,69.22,20500.0,55.3175,55.3655,55.3175,55.3655,20500.0
2013-01-08 13:25:00,69.23,69.24,69.17,69.2,15300.0,55.3735,55.3815,55.3255,55.3495,15300.0
2013-01-08 13:30:00,69.2,69.23,69.18,69.2,12500.0,55.3495,55.3735,55.3335,55.3495,12500.0
2013-01-08 13:35:00,69.2,69.22,69.18,69.22,8100.0,55.3495,55.3655,55.3335,55.3655,8100.0
2013-01-08 13:40:00,69.22,69.23,69.15,69.15,13900.0,55.3655,55.3735,55.3095,55.3095,13900.0
2013-01-08 13:45:00,69.15,69.17,69.12,69.13,14800.0,55.3095,55.3255,55.2855,55.2935,14800.0
2013-01-08 13:50:00,69.12,69.16,69.12,69.16,20500.0,55.2855,55.3175,55.2855,55.3175,20500.0
2013-01-08 13:55:00,69.16,69.3,69.16,69.22,48900.0,55.3175,55.4295,55.3175,55.3655,48900.0
2013-01-08 14:00:00,69.23,69.36,69.23,69.34,32100.0,55.3735,55.4775,55.3735,55.4615,32100.0
2013-01-08 14:05:00,69.35,69.37,69.32,69.32,17800.0,55.4695,55.4855,55.4455,55.4455,17800.0
2013-01-08 14:10:00,69.33,69.35,69.33,69.33,12600.0,55.4535,55.4695,55.4535,55.4535,12600.0
2013-01-08 14:15:00,69.34,69.34,69.3,69.3,20300.0,55.4615,55.4615,55.4295,55.4295,20300.0
2013-01-08 14:20:00,69.3,69.33,69.29,69.33,15300.0,55.4295,55.4535,55.4215,55.4535,15300.0
2013-01-08 14:25:00,69.33,69.39,69.32,69.37,27800.0,55.4535,55.5015,55.4455,55.4855,27800.0
2013-01-08 14:30:00,69.37,69.4,69.35,69.38,31600.0,55.4855,55.5095,55.4695,55.4935,31600.0
2013-01-08 14:35:00,69.38,69.38,69.32,69.38,25600.0,55.4935,55.4935,55.4455,55.4935,25600.0
2013-01-08 14:40:00,69.38,69.39,69.35,69.36,27600.0,55.4935,55.5015,55.4695,55.4775,27600.0
2013-01-08 14:45:00,69.34,69.4,69.31,69.39,31700.0,55.4615,55.5095,55.4375,55.5015,31700.0
2013-01-08 14:50:00,69.38,69.4,69.35,69.39,22900.0,55.4935,55.5095,55.4695,55.5015,22900.0
2013-01-08 14:55:00,69.38,69.39,69.31,69.34,23200.0,55.4935,55.5015,55.4375,55.4615,23200.0
2013-01-08 15:00:00,69.34,69.39,69.33,69.33,28800.0,55.4615,55.5015,55.4535,55.4535,28800.0
2013-01-08 15:05:00,69.34,69.35,69.28,69.28,31400.0,55.4615,55.4695,55.4135,55.4135,31400.0
2013-01-08 15:10:00,69.29,69.29,69.25,69.25,34900.0,55.4215,55.4215,55.3895,55.3895,34900.0
2013-01-08 15:15:00,69.26,69.28,69.22,69.24,19200.0,55.3975,55.4135,55.3655,55.3815,19200.0
2013-01-08 15:20:00,69.23,69.34,69.23,69.27,32000.0,55.3735,55.4615,55.3735,55.4055,32000.0
2013-01-08 15:25:00,69.26,69.34,69.26,69.32,29000.0,55.3975,55.4615,55.3975,55.4455,29000.0
2013-01-08 15:30:00,69.32,69.36,69.3,69.34,46700.0,55.4455,55.4775,55.4295,55.4615,46700.0
2013-01-08 15:35:00,69.34,69.34,69.26,69.29,40300.0,55.4615,55.4615,55.3975,55.4215,40300.0
2013-01-08 15:40:00,69.29,69.32,69.24,69.3,29900.0,55.4215,55.4455,55.3815,55.4295,29900.0
2013-01-08 15:45:00,69.31,69.31,69.2,69.23,46600.0,55.4375,55.4375,55.3495,55.3735,46600.0
2013-01-08 15:50:00,69.24,69.37,69.24,69.3,64600.0,55.3815,55.4855,55.3815,55.4295,64600.0
2013-01-08 15:55:00,69.3,69.33,69.27,69.29,73800.0,55.4295,55.4535,55.4055,55.4215,73800.0
2013-01-09 09:30:00,69.3,69.5,69.25,69.5,110600.0,55.4295,55.5894,55.3895,55.5894,110600.0
2013-01-09 09:35:00,69.5,69.64,69.44,69.63,56200.0,55.5894,55.7014,55.5414,55.6934,56200.0
2013-01-09 09:40:00,69.62,69.65,69.51,69.59,32800.0,55.6854,55.7094,55.5974,55.6614,32800.0
2013-01-09 09:45:00,69.6,69.64,69.44,69.46,81200.0,55.6694,55.7014,55.5414,55.5574,81200.0
2013-01-09 09:50:00,69.47,69.54,69.34,69.51,51700.0,55.5654,55.6214,55.4615,55.5974,51700.0
2013-01-09 09:55:00,69.51,69.68,69.51,69.68,26800.0,55.5974,55.7334,55.5974,55.7334,26800.0
2013-01-09 10:00:00,69.68,69.74,69.58,69.58,25300.0,55.7334,55.7814,55.6534,55.6534,25300.0
2013-01-09 10:05:00,69.6,69.64,69.56,69.64,28700.0,55.6694,55.7014,55.6374,55.7014,28700.0
2013-01-09 10:10:00,69.64,69.71,69.59,69.69,20900.0,55.7014,55.7574,55.6614,55.7414,20900.0
2013-01-09 10:15:00,69.68,69.73,69.66,69.73,24200.0,55.7334,55.7734,55.7174,55.7734,24200.0
2013-01-09 10:20:00,69.73,69.74,69.68,69.72,20600.0,55.7734,55.7814,55.7334,55.7654,20600.0
2013-01-09 10:25:00,69.71,69.74,69.69,69.72,27700.0,55.7574,55.7814,55.7414,55.7654,27700.0
2013-01-09 10:30:00,69.71,69.73,69.67,69.72,58900.0,55.7574,55.7734,55.7254,55.7654,58900.0
2013-01-09 10:35:00,69.72,69.74,69.59,69.62,38200.0,55.7654,55.7814,55.6614,55.6854,38200.0
2013-01-09 10:40:00,69.61,69.71,69.59,69.71,37500.0,55.6774,55.7574,55.6614,55.7574,37500.0
2013-01-09 10:45:00,69.71,69.71,69.51,69.52,34600.0,55.7574,55.7574,55.5974,55.6054,34600.0
2013-01-09 10:50:00,69.53,69.55,69.45,69.49,18400.0,55.6134,55.6294,55.5494,55.5814,18400.0
2013-01-09 10:55:00,69.48,69.53,69.45,69.52,16100.0,55.5734,55.6134,55.5494,55.6054,16100.0
2013-01-09 11:00:00,69.52,69.54,69.5,69.53,21500.0,55.6054,55.6214,55.5894,55.6134,21500.0
2013-01-09 11:05:00,69.52,69.57,69.51,69.57,19900.0,55.6054,55.6454,55.5974,55.6454,19900.0
2013-01-09 11:10:00,69.56,69.62,69.56,69.62,18200.0,55.6374,55.6854,55.6374,55.6854,18200.0
2013-01-09 11:15:00,69.61,69.62,69.51,69.55,40300.0,55.6774,55.6854,55.5974,55.6294,40300.0
2013-01-09 11:20:00,69.55,69.58,69.48,69.56,105600.0,55.6294,55.6534,55.5734,55.6374,105600.0
2013-01-09 11:25:00,69.58,69.66,69.55,69.63,21700.0,55.6534,55.7174,55.6294,55.6934,21700.0
2013-01-09 11:30:00,69.63,69.65,69.62,69.62,13000.0,55.6934,55.7094,55.6854,55.6854,13000.0
2013-01-09 11:35:00,69.61,69.66,69.58,69.62,21400.0,55.6774,55.7174,55.6534,55.6854,21400.0
2013-01-09 11:40:00,69.62,69.64,69.59,69.61,22100.0,55.6854,55.7014,55.6614,55.6774,22100.0
2013-01-09 11:45:00,69.63,69.66,69.62,69.66,9600.0,55.6934,55.7174,55.6854,55.7174,9600.0
2013-01-09 11:50:00,69.67,69.69,69.6,69.6,14100.0,55.7254,55.7414,55.6694,55.6694,14100.0
2013-01-09 11:55:00,69.61,69.66,69.58,69.66,9900.0,55.6774,55.7174,55.6534,55.7174,9900.0
2013-01-09 12:00:00,69.66,69.67,69.58,69.61,20400.0,55.7174,55.7254,55.6534,55.6774,20400.0
2013-01-09 12:05:00,69.61,69.66,69.56,69.65,18000.0,55.6774,55.7174,55.6374,55.7094,18000.0
2013-01-09 12:10:00,69.66,69.67,69.62,69.63,12700.0,55.7174,55.7254,55.6854,55.6934,12700.0
2013-01-09 12:15:00,69.62,69.66,69.61,69.64,10100.0,55.6854,55.7174,55.6774,55.7014,10100.0
2013-01-09 12:20:00,69.64,69.68,69.62,69.63,10700.0,55.7014,55.7334,55.6854,55.6934,10700.0
2013-01-09 12:25:00,69.64,69.66,69.61,69.63,11800.0,55.7014,55.7174,55.6774,55.6934,11800.0
2013-01-09 12:30:00,69.63,69.65,69.56,69.56,33600.0,55.6934,55.7094,55.6374,55.6374,33600.0
2013-01-09 12:35:00,69.57,69.61,69.55,69.56,27900.0,55.6454,55.6774,55.6294,55.6374,27900.0
2013-01-09 12:40:00,69.57,69.59,69.49,69.49,21600.0,55.6454,55.6614,55.5814,55.5814,21600.0
2013-01-09 12:45:00,69.49,69.54,69.46,69.53,18300.0,55.5814,55.6214,55.5574,55.6134,18300.0
2013-01-09 12:50:00,69.53,69.54,69.48,69.52,17800.0,55.6134,55.6214,55.5734,55.6054,17800.0
2013-01-09 12:55:00,69.53,69.58,69.47,69.58,21500.0,55.6134,55.6534,55.5654,55.6534,21500.0
2013-01-09 13:00:00,69.57,69.58,69.52,69.56,15300.0,55.6454,55.6534,55.6054,55.6374,15300.0
2013-01-09 13:05:00,69.57,69.57,69.5,69.5,14500.0,55.6454,55.6454,55.5894,55.5894,14500.0
2013-01-09 13:10:00,69.5,69.54,69.45,69.49,30400.0,55.5894,55.6214,55.5494,55.5814,30400.0
2013-01-09 13:15:00,69.49,69.57,69.49,69.57,16700.0,55.5814,55.6454,55.5814,55.6454,16700.0
2013-01-09 13:20:00,69.57,69.57,69.53,69.57,9900.0,55.6454,55.6454,55.6134,55.6454,9900.0
2013-01-09 13:25:00,69.58,69.59,69.55,69.58,11500.0,55.6534,55.6614,55.6294,55.6534,11500.0
2013-01-09 13:30:00,69.58,69.59,69.55,69.56,11200.0,55.6534,55.6614,55.6294,55.6374,11200.0
2013-01-09 13:35:00,69.56,69.59,69.53,69.59,13000.0,55.6374,55.6614,55.6134,55.6614,13000.0
2013-01-09 13:40:00,69.61,69.64,69.58,69.63,26000.0,55.6774,55.7014,55.6534,55.6934,26000.0
2013-01-09 13:45:00,69.63,69.65,69.61,69.63,18600.0,55.6934,55.7094,55.6774,55.6934,18600.0
2013-01-09 13:50:00,69.62,69.63,69.57,69.63,29000.0,55.6854,55.6934,55.6454,55.6934,29000.0
2013-01-09 13:55:00,69.62,69.62,69.59,69.59,17000.0,55.6854,55.6854,55.6614,55.6614,17000.0
2013-01-09 14:00:00,69.59,69.62,69.57,69.62,17900.0,55.6614,55.6854,55.6454,55.6854,17900.0
2013-01-09 14:05:00,69.62,69.63,69.6,69.61,10000.0,55.6854,55.6934,55.6694,55.6774,10000.0
2013-01-09 14:10:00,69.61,69.69,69.6,69.68,18600.0,55.6774,55.7414,55.6694,55.7334,18600.0
2013-01-09 14:15:00,69.69,69.71,69.67,69.67,16600.0,55.7414,55.7574,55.7254,55.7254,16600.0
2013-01-09 14:20:00,69.67,69.68,69.64,69.66,16400.0,55.7254,55.7334,55.7014,55.7174,16400.0
2013-01-09 14:25:00,69.67,69.67,69.61,69.64,24100.0,55.7254,55.7254,55.6774,55.7014,24100.0
2013-01-09 14:30:00,69.64,69.67,69.63,69.67,20200.0,55.7014,55.7254,55.6934,55.7254,20200.0
2013-01-09 14:35:00,69.65,69.67,69.56,69.59,29900.0,55.7094,55.7254,55.6374,55.6614,29900.0
2013-01-09 14:40:00,69.61,69.62,69.54,69.55,17700.0,55.6774,55.6854,55.6214,55.6294,17700.0
2013-01-09 14:45:00,69.55,69.59,69.54,69.55,16000.0,55.6294,55.6614,55.6214,55.6294,16000.0
2013-01-09 14:50:00,69.55,69.57,69.53,69.54,21400.0,55.6294,55.6454,55.6134,55.6214,21400.0
2013-01-09 14:55:00,69.54,69.57,69.53,69.54,18300.0,55.6214,55.6454,55.6134,55.6214,18300.0
2013-01-09 15:00:00,69.53,69.59,69.5,69.57,35800.0,55.6134,55.6614,55.5894,55.6454,35800.0
2013-01-09 15:05:00,69.57,69.59,69.54,69.58,17300.0,55.6454,55.6614,55.6214,55.6534,17300.0
2013-01-09 15:10:00,69.57,69.62,69.54,69.61,23300.0,55.6454,55.6854,55.6214,55.6774,23300.0
2013-01-09 15:15:00,69.6,69.62,69.58,69.58,24100.0,55.6694,55.6854,55.6534,55.6534,24100.0
2013-01-09 15:20:00,69.58,69.66,69.58,69.63,37100.0,55.6534,55.7174,55.6534,55.6934,37100.0
2013-01-09 15:25:00,69.63,69.68,69.61,69.67,14800.0,55.6934,55.7334,55.6774,55.7254,14800.0
2013-01-09 15:30:00,69.67,69.67,69.57,69.58,29700.0,55.7254,55.7254,55.6454,55.6534,29700.0
2013-01-09 15:35:00,69.58,69.65,69.58,69.63,34100.0,55.6534,55.7094,55.6534,55.6934,34100.0
2013-01-09 15:40:00,69.63,69.65,69.61,69.65,31900.0,55.6934,55.7094,55.6774,55.7094,31900.0
2013-01-09 15:45:00,69.65,69.69,69.63,69.66,46500.0,55.7094,55.7414,55.6934,55.7174,46500.0
2013-01-09 15:50:00,69.67,69.72,69.66,69.69,47300.0,55.7254,55.7654,55.7174,55.7414,47300.0
2013-01-09 15:55:00,69.69,69.8,69.69,69.78,124600.0,55.7414,55.8294,55.7414,55.8134,124600.0
2013-01-10 09:30:00,69.88,69.88,69.61,69.72,108300.0,55.8934,55.8934,55.6774,55.7654,108300.0
2013-01-10 09:35:00,69.74,69.74,69.62,69.67,20000.0,55.7814,55.7814,55.6854,55.7254,20000.0
2013-01-10 09:40:00,69.67,69.77,69.66,69.69,20800.0,55.7254,55.8054,55.7174,55.7414,20800.0
2013-01-10 09:45:00,69.7,69.72,69.55,69.58,30700.0,55.7494,55.7654,55.6294,55.6534,30700.0
2013-01-10 09:50:00,69.58,69.61,69.5,69.5,14500.0,55.6534,55.6774,55.5894,55.5894,14500.0
2013-01-10 09:55:00,69.51,69.61,69.51,69.56,24100.0,55.5974,55.6774,55.5974,55.6374,24100.0
2013-01-10 10:00:00,69.57,69.59,69.44,69.48,27700.0,55.6454,55.6614,55.5414,55.5734,27700.0
2013-01-10 10:05:00,69.49,69.5,69.44,69.48,28200.0,55.5814,55.5894,55.5414,55.5734,28200.0
2013-01-10 10:10:00,69.45,69.53,69.45,69.49,20400.0,55.5494,55.6134,55.5494,55.5814,20400.0
2013-01-10 10:15:00,69.48,69.48,69.39,69.39,18000.0,55.5734,55.5734,55.5015,55.5015,18000.0
2013-01-10 10:20:00,69.4,69.42,69.28,69.3,31400.0,55.5095,55.5255,55.4135,55.4295,31400.0
2013-01-10 10:25:00,69.31,69.35,69.22,69.22,52600.0,55.4375,55.4695,55.3655,55.3655,52600.0
2013-01-10 10:30:00,69.22,69.22,69.05,69.11,36700.0,55.3655,55.3655,55.2295,55.2775,36700.0
2013-01-10 10:35:00,69.11,69.11,68.98,68.98,40500.0,55.2775,55.2775,55.1735,55.1735,40500.0
2013-01-10 10:40:00,68.97,68.99,68.92,68.99,29900.0,55.1655,55.1815,55.1255,55.1815,29900.0
2013-01-10 10:45:00,68.98,69.0,68.97,69.0,22000.0,55.1735,55.1895,55.1655,55.1895,22000.0
2013-01-10 10:50:00,69.0,69.04,68.99,69.03,26500.0,55.1895,55.2215,55.1815,55.2135,26500.0
2013-01-10 10:55:00,69.02,69.03,68.89,68.89,38300.0,55.2055,55.2135,55.1015,55.1015,38300.0
2013-01-10 11:00:00,68.89,68.96,68.83,68.96,22600.0,55.1015,55.1575,55.0535,55.1575,22600.0
2013-01-10 11:05:00,68.95,68.96,68.87,68.87,29200.0,55.1495,55.1575,55.0855,55.0855,29200.0
2013-01-10 11:10:00,68.86,68.91,68.78,68.78,35100.0,55.0775,55.1175,55.0136,55.0136,35100.0
2013-01-10 11:15:00,68.77,68.78,68.72,68.75,36400.0,55.0056,55.0136,54.9656,54.9896,36400.0
2013-01-10 11:20:00,68.75,68.78,68.74,68.78,16400.0,54.9896,55.0136,54.9816,55.0136,16400.0
2013-01-10 11:25:00,68.78,68.84,68.78,68.82,9300.0,55.0136,55.0615,55.0136,55.0455,9300.0
2013-01-10 11:30:00,68.84,68.88,68.83,68.88,11000.0,55.0615,55.0935,55.0535,55.0935,11000.0
2013-01-10 11:35:00,68.88,68.91,68.81,68.82,15900.0,55.0935,55.1175,55.0375,55.0455,15900.0
2013-01-10 11:40:00,68.83,68.85,68.81,68.85,11500.0,55.0535,55.0695,55.0375,55.0695,11500.0
2013-01-10 11:45:00,68.84,68.85,68.82,68.82,11900.0,55.0615,55.0695,55.0455,55.0455,11900.0
2013-01-10 11:50:00,68.83,68.86,68.8,68.8,19400.0,55.0535,55.0775,55.0295,55.0295,19400.0
2013-01-10 11:55:00,68.8,68.85,68.77,68.84,13000.0,55.0295,55.0695,55.0056,55.0615,13000.0
2013-01-10 12:00:00,68.83,68.86,68.83,68.85,8100.0,55.0535,55.0775,55.0535,55.0695,8100.0
2013-01-10 12:05:00,68.85,68.9,68.82,68.87,18700.0,55.0695,55.1095,55.0455,55.0855,18700.0
2013-01-10 12:10:00,68.86,68.96,68.86,68.96,17900.0,55.0775,55.1575,55.0775,55.1575,17900.0
2013-01-10 12:15:00,68.95,68.95,68.89,68.92,19500.0,55.1495,55.1495,55.1015,55.1255,19500.0
2013-01-10 12:20:00,68.93,68.94,68.9,68.91,18700.0,55.1335,55.1415,55.1095,55.1175,18700.0
2013-01-10 12:25:00,68.92,68.96,68.92,68.96,7800.0,55.1255,55.1575,55.1255,55.1575,7800.0
2013-01-10 12:30:00,68.96,68.98,68.95,68.97,8000.0,55.1575,55.1735,55.1495,55.1655,8000.0
2013-01-10 12:35:00,68.98,68.98,68.96,68.97,9600.0,55.1735,55.1735,55.1575,55.1655,9600.0
2013-01-10 12:40:00,68.98,69.0,68.97,68.97,26000.0,55.1735,55.1895,55.1655,55.1655,26000.0
2013-01-10 12:45:00,68.98,68.99,68.96,68.99,53100.0,55.1735,55.1815,55.1575,55.1815,53100.0
2013-01-10 12:50:00,69.0,69.01,68.97,68.99,5900.0,55.1895,55.1975,55.1655,55.1815,5900.0
2013-01-10 12:55:00,68.98,69.08,68.98,69.08,16300.0,55.1735,55.2535,55.1735,55.2535,16300.0
2013-01-10 13:00:00,69.08,69.09,69.03,69.05,15300.0,55.2535,55.2615,55.2135,55.2295,15300.0
2013-01-10 13:05:00,69.04,69.05,68.99,68.99,18800.0,55.2215,55.2295,55.1815,55.1815,18800.0
2013-01-10 13:10:00,69.01,69.02,68.96,68.99,11700.0,55.1975,55.2055,55.1575,55.1815,11700.0
2013-01-10 13:15:00,68.99,68.99,68.96,68.98,8700.0,55.1815,55.1815,55.1575,55.1735,8700.0
2013-01-10 13:20:00,68.98,69.04,68.97,69.0,15000.0,55.1735,55.2215,55.1655,55.1895,15000.0
2013-01-10 13:25:00,69.01,69.03,69.0,69.02,9800.0,55.1975,55.2135,55.1895,55.2055,9800.0
2013-01-10 13:30:00,69.01,69.04,68.99,69.04,18800.0,55.1975,55.2215,55.1815,55.2215,18800.0
2013-01-10 13:35:00,69.05,69.08,69.03,69.03,12000.0,55.2295,55.2535,55.2135,55.2135,12000.0
2013-01-10 13:40:00,69.03,69.03,69.0,69.01,13400.0,55.2135,55.2135,55.1895,55.1975,13400.0
2013-01-10 13:45:00,69.0,69.02,68.98,68.99,25500.0,55.1895,55.2055,55.1735,55.1815,25500.0
2013-01-10 13:50:00,68.99,69.0,68.98,68.98,10900.0,55.1815,55.1895,55.1735,55.1735,10900.0
2013-01-10 13:55:00,68.98,69.03,68.98,69.02,23200.0,55.1735,55.2135,55.1735,55.2055,23200.0
2013-01-10 14:00:00,69.02,69.02,69.0,69.0,22400.0,55.2055,55.2055,55.1895,55.1895,22400.0
2013-01-10 14:05:00,69.0,69.02,69.0,69.01,11600.0,55.1895,55.2055,55.1895,55.1975,11600.0
2013-01-10 14:10:00,69.02,69.02,68.97,68.97,14900.0,55.2055,55.2055,55.1655,55.1655,14900.0
2013-01-10 14:15:00,68.98,68.99,68.96,68.98,20000.0,55.1735,55.1815,55.1575,55.1735,20000.0
2013-01-10 14:20:00,68.98,69.0,68.96,68.96,16000.0,55.1735,55.1895,55.1575,55.1575,16000.0
2013-01-10 14:25:00,68.96,68.98,68.95,68.98,14100.0,55.1575,55.1735,55.1495,55.1735,14100.0
2013-01-10 14:30:00,68.98,68.98,68.97,68.98,25300.0,55.1735,55.1735,55.1655,55.1735,25300.0
2013-01-10 14:35:00,68.97,69.01,68.97,69.0,25400.0,55.1655,55.1975,55.1655,55.1895,25400.0
2013-01-10 14:40:00,69.0,69.12,69.0,69.11,37300.0,55.1895,55.2855,55.1895,55.2775,37300.0
2013-01-10 14:45:00,69.11,69.18,69.11,69.17,30200.0,55.2775,55.3335,55.2775,55.3255,30200.0
2013-01-10 14:50:00,69.16,69.19,69.15,69.16,25900.0,55.3175,55.3415,55.3095,55.3175,25900.0
2013-01-10 14:55:00,69.17,69.17,69.13,69.15,29200.0,55.3255,55.3255,55.2935,55.3095,29200.0
2013-01-10 15:00:00,69.14,69.21,69.14,69.2,26100.0,55.3015,55.3575,55.3015,55.3495,26100.0
2013-01-10 15:05:00,69.2,69.21,69.16,69.16,25300.0,55.3495,55.3575,55.3175,55.3175,25300.0
2013-01-10 15:10:00,69.16,69.22,69.16,69.22,29200.0,55.3175,55.3655,55.3175,55.3655,29200.0
2013-01-10 15:15:00,69.22,69.22,69.16,69.2,21600.0,55.3655,55.3655,55.3175,55.3495,21600.0
2013-01-10 15:20:00,69.21,69.27,69.2,69.25,22100.0,55.3575,55.4055,55.3495,55.3895,22100.0
2013-01-10 15:25:00,69.24,69.24,69.19,69.2,26100.0,55.3815,55.3815,55.3415,55.3495,26100.0
2013-01-10 15:30:00,69.2,69.22,69.18,69.18,19800.0,55.3495,55.3655,55.3335,55.3335,19800.0
2013-01-10 15:35:00,69.19,69.22,69.15,69.17,55900.0,55.3415,55.3655,55.3095,55.3255,55900.0
2013-01-10 15:40:00,69.17,69.26,69.16,69.25,33900.0,55.3255,55.3975,55.3175,55.3895,33900.0
2013-01-10 15:45:00,69.25,69.27,69.21,69.24,56200.0,55.3895,55.4055,55.3575,55.3815,56200.0
2013-01-10 15:50:00,69.25,69.26,69.18,69.22,104500.0,55.3895,55.3975,55.3335,55.3655,104500.0
2013-01-10 15:55:00,69.21,69.22,69.13,69.21,146900.0,55.3575,55.3655,55.2935,55.3575,146900.0
2013-01-11 09:30:00,69.69,69.87,69.6,69.74,168200.0,55.7414,55.8854,55.6694,55.7814,168200.0
2013-01-11 09:35:00,69.7,69.89,69.7,69.85,52900.0,55.7494,55.9014,55.7494,55.8694,52900.0
2013-01-11 09:40:00,69.86,70.1,69.85,70.1,235400.0,55.8774,56.0693,55.8694,56.0693,235400.0
2013-01-11 09:45:00,70.1,70.27,70.06,70.2,105300.0,56.0693,56.2053,56.0374,56.1493,105300.0
2013-01-11 09:50:00,70.2,70.26,70.11,70.12,46200.0,56.1493,56.1973,56.0773,56.0853,46200.0
2013-01-11 09:55:00,70.1,70.11,70.0,70.07,49700.0,56.0693,56.0773,55.9894,56.0454,49700.0
2013-01-11 10:00:00,70.04,70.08,69.96,70.02,42300.0,56.0214,56.0534,55.9574,56.0054,42300.0
2013-01-11 10:05:00,70.01,70.06,69.91,69.93,36800.0,55.9974,56.0374,55.9174,55.9334,36800.0
2013-01-11 10:10:00,69.94,69.96,69.86,69.95,28600.0,55.9414,55.9574,55.8774,55.9494,28600.0
2013-01-11 10:15:00,69.95,69.95,69.87,69.88,46200.0,55.9494,55.9494,55.8854,55.8934,46200.0
2013-01-11 10:20:00,69.88,69.88,69.82,69.84,21800.0,55.8934,55.8934,55.8454,55.8614,21800.0
2013-01-11 10:25:00,69.84,69.85,69.77,69.81,36700.0,55.8614,55.8694,55.8054,55.8374,36700.0
2013-01-11 10:30:00,69.81,69.87,69.81,69.82,33800.0,55.8374,55.8854,55.8374,55.8454,33800.0
2013-01-11 10:35:00,69.83,69.86,69.81,69.84,28900.0,55.8534,55.8774,55.8374,55.8614,28900.0
2013-01-11 10:40:00,69.85,69.89,69.84,69.86,22500.0,55.8694,55.9014,55.8614,55.8774,22500.0
2013-01-11 10:45:00,69.84,69.91,69.8,69.89,19800.0,55.8614,55.9174,55.8294,55.9014,19800.0
2013-01-11 10:50:00,69.89,69.9,69.8,69.8,23800.0,55.9014,55.9094,55.8294,55.8294,23800.0
2013-01-11 10:55:00,69.8,69.84,69.78,69.82,25000.0,55.8294,55.8614,55.8134,55.8454,25000.0
2013-01-11 11:00:00,69.81,69.85,69.81,69.85,15500.0,55.8374,55.8694,55.8374,55.8694,15500.0
2013-01-11 11:05:00,69.85,69.91,69.74,69.74,29100.0,55.8694,55.9174,55.7814,55.7814,29100.0
2013-01-11 11:10:00,69.74,69.79,69.73,69.73,19200.0,55.7814,55.8214,55.7734,55.7734,19200.0
2013-01-11 11:15:00,69.73,69.77,69.71,69.76,25200.0,55.7734,55.8054,55.7574,55.7974,25200.0
2013-01-11 11:20:00,69.75,69.78,69.71,69.73,43400.0,55.7894,55.8134,55.7574,55.7734,43400.0
2013-01-11 11:25:00,69.73,69.73,69.59,69.59,22100.0,55.7734,55.7734,55.6614,55.6614,22100.0
2013-01-11 11:30:00,69.58,69.64,69.53,69.64,23400.0,55.6534,55.7014,55.6134,55.7014,23400.0
2013-01-11 11:35:00,69.64,69.73,69.64,69.73,15600.0,55.7014,55.7734,55.7014,55.7734,15600.0
2013-01-11 11:40:00,69.74,69.78,69.7,69.78,24600.0,55.7814,55.8134,55.7494,55.8134,24600.0
2013-01-11 11:45:00,69.78,69.79,69.75,69.78,10100.0,55.8134,55.8214,55.7894,55.8134,10100.0
2013-01-11 11:50:00,69.77,69.85,69.77,69.84,12900.0,55.8054,55.8694,55.8054,55.8614,12900.0
2013-01-11 11:55:00,69.85,69.86,69.81,69.81,38400.0,55.8694,55.8774,55.8374,55.8374,38400.0
2013-01-11 12:00:00,69.82,69.84,69.75,69.75,13000.0,55.8454,55.8614,55.7894,55.7894,13000.0
2013-01-11 12:05:00,69.75,69.77,69.73,69.76,11400.0,55.7894,55.8054,55.7734,55.7974,11400.0
2013-01-11 12:10:00,69.77,69.77,69.69,69.69,16800.0,55.8054,55.8054,55.7414,55.7414,16800.0
2013-01-11 12:15:00,69.7,69.7,69.64,69.64,15100.0,55.7494,55.7494,55.7014,55.7014,15100.0
2013-01-11 12:20:00,69.66,69.68,69.63,69.68,12100.0,55.7174,55.7334,55.6934,55.7334,12100.0
2013-01-11 12:25:00,69.68,69.75,69.67,69.72,15300.0,55.7334,55.7894,55.7254,55.7654,15300.0
2013-01-11 12:30:00,69.72,69.72,69.64,69.66,14400.0,55.7654,55.7654,55.7014,55.7174,14400.0
2013-01-11 12:35:00,69.66,69.66,69.63,69.64,9600.0,55.7174,55.7174,55.6934,55.7014,9600.0
2013-01-11 12:40:00,69.64,69.66,69.63,69.65,12800.0,55.7014,55.7174,55.6934,55.7094,12800.0
2013-01-11 12:45:00,69.64,69.65,69.62,69.62,6200.0,55.7014,55.7094,55.6854,55.6854,6200.0
2013-01-11 12:50:00,69.62,69.64,69.59,69.59,11500.0,55.6854,55.7014,55.6614,55.6614,11500.0
2013-01-11 12:55:00,69.59,69.59,69.55,69.56,13100.0,55.6614,55.6614,55.6294,55.6374,13100.0
2013-01-11 13:00:00,69.59,69.61,69.56,69.58,13800.0,55.6614,55.6774,55.6374,55.6534,13800.0
2013-01-11 13:05:00,69.58,69.63,69.57,69.61,16600.0,55.6534,55.6934,55.6454,55.6774,16600.0
2013-01-11 13:10:00,69.61,69.61,69.57,69.59,14200.0,55.6774,55.6774,55.6454,55.6614,14200.0
2013-01-11 13:15:00,69.59,69.59,69.56,69.57,10500.0,55.6614,55.6614,55.6374,55.6454,10500.0
2013-01-11 13:20:00,69.56,69.57,69.53,69.57,7700.0,55.6374,55.6454,55.6134,55.6454,7700.0
2013-01-11 13:25:00,69.56,69.56,69.53,69.54,5600.0,55.6374,55.6374,55.6134,55.6214,5600.0
2013-01-11 13:30:00,69.55,69.59,69.55,69.59,11000.0,55.6294,55.6614,55.6294,55.6614,11000.0
2013-01-11 13:35:00,69.59,69.67,69.58,69.67,20300.0,55.6614,55.7254,55.6534,55.7254,20300.0
2013-01-11 13:40:00,69.67,69.68,69.61,69.63,24100.0,55.7254,55.7334,55.6774,55.6934,24100.0
2013-01-11 13:45:00,69.63,69.65,69.58,69.65,15000.0,55.6934,55.7094,55.6534,55.7094,15000.0
2013-01-11 13:50:00,69.66,69.67,69.63,69.64,8800.0,55.7174,55.7254,55.6934,55.7014,8800.0
2013-01-11 13:55:00,69.64,69.67,69.63,69.66,14500.0,55.7014,55.7254,55.6934,55.7174,14500.0
2013-01-11 14:00:00,69.67,69.7,69.66,69.67,10400.0,55.7254,55.7494,55.7174,55.7254,10400.0
2013-01-11 14:05:00,69.67,69.73,69.66,69.72,10900.0,55.7254,55.7734,55.7174,55.7654,10900.0
2013-01-11 14:10:00,69.71,69.76,69.67,69.76,22800.0,55.7574,55.7974,55.7254,55.7974,22800.0
2013-01-11 14:15:00,69.75,69.78,69.69,69.74,33100.0,55.7894,55.8134,55.7414,55.7814,33100.0
2013-01-11 14:20:00,69.75,69.78,69.72,69.76,14200.0,55.7894,55.8134,55.7654,55.7974,14200.0
2013-01-11 14:25:00,69.76,69.81,69.76,69.8,10700.0,55.7974,55.8374,55.7974,55.8294,10700.0
2013-01-11 14:30:00,69.79,69.84,69.78,69.84,27100.0,55.8214,55.8614,55.8134,55.8614,27100.0
2013-01-11 14:35:00,69.85,69.86,69.79,69.79,18600.0,55.8694,55.8774,55.8214,55.8214,18600.0
2013-01-11 14:40:00,69.8,69.82,69.76,69.76,9700.0,55.8294,55.8454,55.7974,55.7974,9700.0
2013-01-11 14:45:00,69.77,69.8,69.75,69.76,21000.0,55.8054,55.8294,55.7894,55.7974,21000.0
2013-01-11 14:50:00,69.76,69.8,69.76,69.78,8500.0,55.7974,55.8294,55.7974,55.8134,8500.0
2013-01-11 14:55:00,69.78,69.83,69.77,69.81,19400.0,55.8134,55.8534,55.8054,55.8374,19400.0
2013-01-11 15:00:00,69.81,69.81,69.72,69.79,35000.0,55.8374,55.8374,55.7654,55.8214,35000.0
2013-01-11 15:05:00,69.79,69.81,69.76,69.79,30900.0,55.8214,55.8374,55.7974,55.8214,30900.0
2013-01-11 15:10:00,69.8,69.87,69.79,69.81,27700.0,55.8294,55.8854,55.8214,55.8374,27700.0
2013-01-11 15:15:00,69.82,69.88,69.81,69.82,22300.0,55.8454,55.8934,55.8374,55.8454,22300.0
2013-01-11 15:20:00,69.83,69.93,69.82,69.89,32300.0,55.8534,55.9334,55.8454,55.9014,32300.0
2013-01-11 15:25:00,69.89,69.9,69.87,69.89,21100.0,55.9014,55.9094,55.8854,55.9014,21100.0
2013-01-11 15:30:00,69.89,69.89,69.8,69.81,25800.0,55.9014,55.9014,55.8294,55.8374,25800.0
2013-01-11 15:35:00,69.82,69.9,69.81,69.84,35800.0,55.8454,55.9094,55.8374,55.8614,35800.0
2013-01-11 15:40:00,69.83,69.85,69.83,69.85,18700.0,55.8534,55.8694,55.8534,55.8694,18700.0
2013-01-11 15:45:00,69.84,69.88,69.83,69.87,40200.0,55.8614,55.8934,55.8534,55.8854,40200.0
2013-01-11 15:50:00,69.88,69.92,69.86,69.87,53600.0,55.8934,55.9254,55.8774,55.8854,53600.0
2013-01-11 15:55:00,69.87,69.87,69.82,69.86,132200.0,55.8854,55.8854,55.8454,55.8774,132200.0
2013-01-14 09:30:00,69.79,70.14,69.67,69.94,125500.0,55.8214,56.1013,55.7254,55.9414,125500.0
2013-01-14 09:35:00,69.95,70.05,69.93,70.05,56700.0,55.9494,56.0294,55.9334,56.0294,56700.0
2013-01-14 09:40:00,70.06,70.2,70.06,70.12,35200.0,56.0374,56.1493,56.0374,56.0853,35200.0
2013-01-14 09:45:00,70.13,70.25,70.05,70.05,44200.0,56.0933,56.1893,56.0294,56.0294,44200.0
2013-01-14 09:50:00,70.06,70.07,69.95,69.95,46700.0,56.0374,56.0454,55.9494,55.9494,46700.0
2013-01-14 09:55:00,69.95,70.05,69.95,70.01,11500.0,55.9494,56.0294,55.9494,55.9974,11500.0
2013-01-14 10:00:00,70.03,70.09,69.98,70.08,55000.0,56.0134,56.0614,55.9734,56.0534,55000.0
2013-01-14 10:05:00,70.07,70.09,70.0,70.01,15400.0,56.0454,56.0614,55.9894,55.9974,15400.0
2013-01-14 10:10:00,70.02,70.03,69.95,69.97,28300.0,56.0054,56.0134,55.9494,55.9654,28300.0
2013-01-14 10:15:00,69.96,69.97,69.75,69.76,30900.0,55.9574,55.9654,55.7894,55.7974,30900.0
2013-01-14 10:20:00,69.76,69.8,69.63,69.63,24800.0,55.7974,55.8294,55.6934,55.6934,24800.0
2013-01-14 10:25:00,69.63,69.63,69.53,69.56,39800.0,55.6934,55.6934,55.6134,55.6374,39800.0
2013-01-14 10:30:00,69.56,69.61,69.55,69.57,27900.0,55.6374,55.6774,55.6294,55.6454,27900.0
2013-01-14 10:35:00,69.58,69.58,69.5,69.5,31400.0,55.6534,55.6534,55.5894,55.5894,31400.0
2013-01-14 10:40:00,69.5,69.51,69.39,69.47,31200.0,55.5894,55.5974,55.5015,55.5654,31200.0
2013-01-14 10:45:00,69.48,69.48,69.41,69.43,14600.0,55.5734,55.5734,55.5175,55.5335,14600.0
2013-01-14 10:50:00,69.43,69.45,69.36,69.4,28500.0,55.5335,55.5494,55.4775,55.5095,28500.0
2013-01-14 10:55:00,69.4,69.44,69.37,69.44,20400.0,55.5095,55.5414,55.4855,55.5414,20400.0
2013-01-14 11:00:00,69.44,69.5,69.42,69.48,17900.0,55.5414,55.5894,55.5255,55.5734,17900.0
2013-01-14 11:05:00,69.49,69.5,69.44,69.5,20600.0,55.5814,55.5894,55.5414,55.5894,20600.0
2013-01-14 11:10:00,69.5,69.57,69.49,69.54,21200.0,55.5894,55.6454,55.5814,55.6214,21200.0
2013-01-14 11:15:00,69.55,69.57,69.53,69.55,20700.0,55.6294,55.6454,55.6134,55.6294,20700.0
2013-01-14 11:20:00,69.55,69.57,69.53,69.55,20400.0,55.6294,55.6454,55.6134,55.6294,20400.0
2013-01-14 11:25:00,69.55,69.59,69.55,69.56,26900.0,55.6294,55.6614,55.6294,55.6374,26900.0
2013-01-14 11:30:00,69.58,69.63,69.56,69.59,23100.0,55.6534,55.6934,55.6374,55.6614,23100.0
2013-01-14 11:35:00,69.58,69.66,69.56,69.62,63100.0,55.6534,55.7174,55.6374,55.6854,63100.0
2013-01-14 11:40:00,69.61,69.66,69.58,69.65,40700.0,55.6774,55.7174,55.6534,55.7094,40700.0
2013-01-14 11:45:00,69.66,69.75,69.65,69.72,24500.0,55.7174,55.7894,55.7094,55.7654,24500.0
2013-01-14 11:50:00,69.73,69.73,69.65,69.65,12700.0,55.7734,55.7734,55.7094,55.7094,12700.0
2013-01-14 11:55:00,69.66,69.67,69.6,69.62,15800.0,55.7174,55.7254,55.6694,55.6854,15800.0
2013-01-14 12:00:00,69.63,69.65,69.55,69.61,35100.0,55.6934,55.7094,55.6294,55.6774,35100.0
2013-01-14 12:05:00,69.61,69.64,69.58,69.59,25300.0,55.6774,55.7014,55.6534,55.6614,25300.0
2013-01-14 12:10:00,69.59,69.64,69.59,69.61,19200.0,55.6614,55.7014,55.6614,55.6774,19200.0
2013-01-14 12:15:00,69.61,69.64,69.57,69.59,15100.0,55.6774,55.7014,55.6454,55.6614,15100.0
2013-01-14 12:20:00,69.58,69.6,69.55,69.58,10900.0,55.6534,55.6694,55.6294,55.6534,10900.0
2013-01-14 12:25:00,69.58,69.59,69.55,69.56,10900.0,55.6534,55.6614,55.6294,55.6374,10900.0
2013-01-14 12:30:00,69.57,69.61,69.57,69.58,10000.0,55.6454,55.6774,55.6454,55.6534,10000.0
2013-01-14 12:35:00,69.59,69.63,69.59,69.62,21500.0,55.6614,55.6934,55.6614,55.6854,21500.0
2013-01-14 12:40:00,69.62,69.64,69.57,69.59,25700.0,55.6854,55.7014,55.6454,55.6614,25700.0
2013-01-14 12:45:00,69.6,69.63,69.55,69.59,25000.0,55.6694,55.6934,55.6294,55.6614,25000.0
2013-01-14 12:50:00,69.58,69.61,69.58,69.59,11400.0,55.6534,55.6774,55.6534,55.6614,11400.0
2013-01-14 12:55:00,69.58,69.59,69.54,69.54,6600.0,55.6534,55.6614,55.6214,55.6214,6600.0
2013-01-14 13:00:00,69.54,69.56,69.49,69.53,44000.0,55.6214,55.6374,55.5814,55.6134,44000.0
2013-01-14 13:05:00,69.54,69.58,69.54,69.56,17100.0,55.6214,55.6534,55.6214,55.6374,17100.0
2013-01-14 13:10:00,69.56,69.59,69.55,69.59,13900.0,55.6374,55.6614,55.6294,55.6614,13900.0
2013-01-14 13:15:00,69.59,69.65,69.58,69.65,16100.0,55.6614,55.7094,55.6534,55.7094,16100.0
2013-01-14 13:20:00,69.65,69.7,69.64,69.65,24300.0,55.7094,55.7494,55.7014,55.7094,24300.0
2013-01-14 13:25:00,69.64,69.64,69.6,69.6,10200.0,55.7014,55.7014,55.6694,55.6694,10200.0
2013-01-14 13:30:00,69.6,69.6,69.56,69.59,9100.0,55.6694,55.6694,55.6374,55.6614,9100.0
2013-01-14 13:35:00,69.59,69.62,69.59,69.59,16700.0,55.6614,55.6854,55.6614,55.6614,16700.0
2013-01-14 13:40:00,69.6,69.63,69.58,69.63,20900.0,55.6694,55.6934,55.6534,55.6934,20900.0
2013-01-14 13:45:00,69.63,69.67,69.59,69.63,26200.0,55.6934,55.7254,55.6614,55.6934,26200.0
2013-01-14 13:50:00,69.63,69.66,69.58,69.62,51500.0,55.6934,55.7174,55.6534,55.6854,51500.0
2013-01-14 13:55:00,69.61,69.66,69.56,69.61,40800.0,55.6774,55.7174,55.6374,55.6774,40800.0
2013-01-14 14:00:00,69.61,69.74,69.58,69.74,33100.0,55.6774,55.7814,55.6534,55.7814,33100.0
2013-01-14 14:05:00,69.74,69.74,69.65,69.71,28400.0,55.7814,55.7814,55.7094,55.7574,28400.0
2013-01-14 14:10:00,69.71,69.79,69.7,69.74,31200.0,55.7574,55.8214,55.7494,55.7814,31200.0
2013-01-14 14:15:00,69.74,69.82,69.73,69.78,24100.0,55.7814,55.8454,55.7734,55.8134,24100.0
2013-01-14 14:20:00,69.79,69.8,69.76,69.78,11400.0,55.8214,55.8294,55.7974,55.8134,11400.0
2013-01-14 14:25:00,69.78,69.81,69.75,69.78,19100.0,55.8134,55.8374,55.7894,55.8134,19100.0
2013-01-14 14:30:00,69.79,69.86,69.79,69.82,18800.0,55.8214,55.8774,55.8214,55.8454,18800.0
2013-01-14 14:35:00,69.82,69.84,69.75,69.75,12800.0,55.8454,55.8614,55.7894,55.7894,12800.0
2013-01-14 14:40:00,69.74,69.76,69.71,69.73,17500.0,55.7814,55.7974,55.7574,55.7734,17500.0
2013-01-14 14:45:00,69.72,69.77,69.69,69.75,15500.0,55.7654,55.8054,55.7414,55.7894,15500.0
2013-01-14 14:50:00,69.76,69.77,69.72,69.72,14500.0,55.7974,55.8054,55.7654,55.7654,14500.0
2013-01-14 14:55:00,69.72,69.78,69.71,69.77,10600.0,55.7654,55.8134,55.7574,55.8054,10600.0
2013-01-14 15:00:00,69.78,69.81,69.77,69.81,16000.0,55.8134,55.8374,55.8054,55.8374,16000.0
2013-01-14 15:05:00,69.81,69.86,69.81,69.83,23800.0,55.8374,55.8774,55.8374,55.8534,23800.0
2013-01-14 15:10:00,69.82,69.82,69.78,69.78,13900.0,55.8454,55.8454,55.8134,55.8134,13900.0
2013-01-14 15:15:00,69.79,69.81,69.78,69.78,17300.0,55.8214,55.8374,55.8134,55.8134,17300.0
2013-01-14 15:20:00,69.78,69.81,69.78,69.79,31700.0,55.8134,55.8374,55.8134,55.8214,31700.0
2013-01-14 15:25:00,69.79,69.79,69.71,69.73,24100.0,55.8214,55.8214,55.7574,55.7734,24100.0
2013-01-14 15:30:00,69.72,69.73,69.69,69.73,28800.0,55.7654,55.7734,55.7414,55.7734,28800.0
2013-01-14 15:35:00,69.73,69.76,69.7,69.75,41600.0,55.7734,55.7974,55.7494,55.7894,41600.0
2013-01-14 15:40:00,69.75,69.82,69.74,69.81,40400.0,55.7894,55.8454,55.7814,55.8374,40400.0
2013-01-14 15:45:00,69.81,69.85,69.77,69.85,47200.0,55.8374,55.8694,55.8054,55.8694,47200.0
2013-01-14 15:50:00,69.84,69.84,69.69,69.75,75700.0,55.8614,55.8614,55.7414,55.7894,75700.0
2013-01-14 15:55:00,69.75,69.88,69.71,69.87,102700.0,55.7894,55.8934,55.7574,55.8854,102700.0
2013-01-15 09:30:00,69.73,69.89,69.69,69.84,135600.0,55.7734,55.9014,55.7414,55.8614,135600.0
2013-01-15 09:35:00,69.82,69.97,69.79,69.93,56700.0,55.8454,55.9654,55.8214,55.9334,56700.0
2013-01-15 09:40:00,69.92,69.93,69.79,69.79,62700.0,55.9254,55.9334,55.8214,55.8214,62700.0
2013-01-15 09:45:00,69.77,69.85,69.74,69.78,88200.0,55.8054,55.8694,55.7814,55.8134,88200.0
2013-01-15 09:50:00,69.76,69.88,69.74,69.83,59300.0,55.7974,55.8934,55.7814,55.8534,59300.0
2013-01-15 09:55:00,69.83,70.05,69.83,69.96,67700.0,55.8534,56.0294,55.8534,55.9574,67700.0
2013-01-15 10:00:00,69.98,70.04,69.89,69.98,57400.0,55.9734,56.0214,55.9014,55.9734,57400.0
2013-01-15 10:05:00,69.97,70.02,69.95,70.01,29400.0,55.9654,56.0054,55.9494,55.9974,29400.0
2013-01-15 10:10:00,70.01,70.01,69.91,69.94,27600.0,55.9974,55.9974,55.9174,55.9414,27600.0
2013-01-15 10:15:00,69.95,69.98,69.89,69.98,41700.0,55.9494,55.9734,55.9014,55.9734,41700.0
2013-01-15 10:20:00,69.98,70.02,69.89,70.01,96300.0,55.9734,56.0054,55.9014,55.9974,96300.0
2013-01-15 10:25:00,70.01,70.02,69.85,69.89,16700.0,55.9974,56.0054,55.8694,55.9014,16700.0
2013-01-15 10:30:00,69.89,69.96,69.87,69.92,22200.0,55.9014,55.9574,55.8854,55.9254,22200.0
2013-01-15 10:35:00,69.91,69.95,69.9,69.95,17300.0,55.9174,55.9494,55.9094,55.9494,17300.0
2013-01-15 10:40:00,69.95,69.96,69.89,69.94,29000.0,55.9494,55.9574,55.9014,55.9414,29000.0
2013-01-15 10:45:00,69.94,69.94,69.88,69.93,18100.0,55.9414,55.9414,55.8934,55.9334,18100.0
2013-01-15 10:50:00,69.92,69.95,69.92,69.93,20400.0,55.9254,55.9494,55.9254,55.9334,20400.0
2013-01-15 10:55:00,69.94,70.0,69.91,69.95,22200.0,55.9414,55.9894,55.9174,55.9494,22200.0
2013-01-15 11:00:00,69.96,70.01,69.96,70.01,31200.0,55.9574,55.9974,55.9574,55.9974,31200.0
2013-01-15 11:05:00,70.0,70.02,69.98,70.0,18700.0,55.9894,56.0054,55.9734,55.9894,18700.0
2013-01-15 11:10:00,70.0,70.03,69.98,70.01,43500.0,55.9894,56.0134,55.9734,55.9974,43500.0
2013-01-15 11:15:00,70.01,70.03,69.92,69.92,24500.0,55.9974,56.0134,55.9254,55.9254,24500.0
2013-01-15 11:20:00,69.91,69.97,69.89,69.95,53700.0,55.9174,55.9654,55.9014,55.9494,53700.0
2013-01-15 11:25:00,69.94,69.94,69.9,69.91,19000.0,55.9414,55.9414,55.9094,55.9174,19000.0
2013-01-15 11:30:00,69.91,69.93,69.85,69.86,20700.0,55.9174,55.9334,55.8694,55.8774,20700.0
2013-01-15 11:35:00,69.86,69.92,69.86,69.91,28500.0,55.8774,55.9254,55.8774,55.9174,28500.0
2013-01-15 11:40:00,69.91,69.93,69.88,69.93,10700.0,55.9174,55.9334,55.8934,55.9334,10700.0
2013-01-15 11:45:00,69.92,69.99,69.88,69.98,19300.0,55.9254,55.9814,55.8934,55.9734,19300.0
2013-01-15 11:50:00,69.98,70.0,69.94,69.98,15400.0,55.9734,55.9894,55.9414,55.9734,15400.0
2013-01-15 11:55:00,69.99,69.99,69.92,69.97,14700.0,55.9814,55.9814,55.9254,55.9654,14700.0
2013-01-15 12:00:00,69.97,69.98,69.9,69.91,12600.0,55.9654,55.9734,55.9094,55.9174,12600.0
2013-01-15 12:05:00,69.92,69.94,69.9,69.92,8700.0,55.9254,55.9414,55.9094,55.9254,8700.0
2013-01-15 12:10:00,69.92,69.92,69.88,69.92,8500.0,55.9254,55.9254,55.8934,55.9254,8500.0
2013-01-15 12:15:00,69.91,69.95,69.91,69.94,10500.0,55.9174,55.9494,55.9174,55.9414,10500.0
2013-01-15 12:20:00,69.95,69.98,69.95,69.96,20500.0,55.9494,55.9734,55.9494,55.9574,20500.0
2013-01-15 12:25:00,69.95,69.98,69.92,69.92,14200.0,55.9494,55.9734,55.9254,55.9254,14200.0
2013-01-15 12:30:00,69.92,70.0,69.92,70.0,18400.0,55.9254,55.9894,55.9254,55.9894,18400.0
2013-01-15 12:35:00,70.0,70.0,69.95,69.97,16900.0,55.9894,55.9894,55.9494,55.9654,16900.0
2013-01-15 12:40:00,69.97,69.99,69.97,69.98,8900.0,55.9654,55.9814,55.9654,55.9734,8900.0
2013-01-15 12:45:00,69.97,69.97,69.94,69.97,14800.0,55.9654,55.9654,55.9414,55.9654,14800.0
2013-01-15 12:50:00,69.97,70.0,69.96,69.98,17400.0,55.9654,55.9894,55.9574,55.9734,17400.0
2013-01-15 12:55:00,69.98,70.05,69.98,70.01,51900.0,55.9734,56.0294,55.9734,55.9974,51900.0
2013-01-15 13:00:00,70.01,70.02,69.99,70.0,12500.0,55.9974,56.0054,55.9814,55.9894,12500.0
2013-01-15 13:05:00,70.0,70.05,69.98,70.0,18300.0,55.9894,56.0294,55.9734,55.9894,18300.0
2013-01-15 13:10:00,70.01,70.03,69.99,70.03,16000.0,55.9974,56.0134,55.9814,56.0134,16000.0
2013-01-15 13:15:00,70.01,70.02,69.99,70.0,12100.0,55.9974,56.0054,55.9814,55.9894,12100.0
2013-01-15 13:20:00,70.0,70.02,69.99,70.01,16500.0,55.9894,56.0054,55.9814,55.9974,16500.0
2013-01-15 13:25:00,70.02,70.05,69.99,70.0,17700.0,56.0054,56.0294,55.9814,55.9894,17700.0
2013-01-15 13:30:00,70.0,70.04,69.98,70.02,30500.0,55.9894,56.0214,55.9734,56.0054,30500.0
2013-01-15 13:35:00,70.01,70.03,70.0,70.03,3600.0,55.9974,56.0134,55.9894,56.0134,3600.0
2013-01-15 13:40:00,70.02,70.03,69.99,70.02,17600.0,56.0054,56.0134,55.9814,56.0054,17600.0
2013-01-15 13:45:00,70.03,70.03,69.99,70.0,12500.0,56.0134,56.0134,55.9814,55.9894,12500.0
2013-01-15 13:50:00,70.0,70.03,69.98,70.03,33500.0,55.9894,56.0134,55.9734,56.0134,33500.0
2013-01-15 13:55:00,70.01,70.02,69.99,70.0,31300.0,55.9974,56.0054,55.9814,55.9894,31300.0
2013-01-15 14:00:00,70.01,70.03,70.0,70.01,23700.0,55.9974,56.0134,55.9894,55.9974,23700.0
2013-01-15 14:05:00,70.01,70.06,70.0,70.04,36200.0,55.9974,56.0374,55.9894,56.0214,36200.0
2013-01-15 14:10:00,70.05,70.07,70.01,70.01,16600.0,56.0294,56.0454,55.9974,55.9974,16600.0
2013-01-15 14:15:00,70.02,70.08,70.01,70.06,17200.0,56.0054,56.0534,55.9974,56.0374,17200.0
2013-01-15 14:20:00,70.05,70.06,70.03,70.04,25900.0,56.0294,56.0374,56.0134,56.0214,25900.0
2013-01-15 14:25:00,70.05,70.08,70.03,70.03,28500.0,56.0294,56.0534,56.0134,56.0134,28500.0
2013-01-15 14:30:00,70.03,70.06,70.03,70.04,15600.0,56.0134,56.0374,56.0134,56.0214,15600.0
2013-01-15 14:35:00,70.05,70.06,70.04,70.06,17700.0,56.0294,56.0374,56.0214,56.0374,17700.0
2013-01-15 14:40:00,70.06,70.13,70.06,70.13,29800.0,56.0374,56.0933,56.0374,56.0933,29800.0
2013-01-15 14:45:00,70.12,70.13,70.1,70.1,20000.0,56.0853,56.0933,56.0693,56.0693,20000.0
2013-01-15 14:50:00,70.11,70.16,70.09,70.1,15900.0,56.0773,56.1173,56.0614,56.0693,15900.0
2013-01-15 14:55:00,70.09,70.11,70.08,70.1,10200.0,56.0614,56.0773,56.0534,56.0693,10200.0
2013-01-15 15:00:00,70.11,70.15,70.09,70.09,20500.0,56.0773,56.1093,56.0614,56.0614,20500.0
2013-01-15 15:05:00,70.09,70.16,70.09,70.14,28800.0,56.0614,56.1173,56.0614,56.1013,28800.0
2013-01-15 15:10:00,70.15,70.19,70.13,70.18,24600.0,56.1093,56.1413,56.0933,56.1333,24600.0
2013-01-15 15:15:00,70.18,70.23,70.14,70.22,59900.0,56.1333,56.1733,56.1013,56.1653,59900.0
2013-01-15 15:20:00,70.23,70.29,70.23,70.29,58500.0,56.1733,56.2213,56.1733,56.2213,58500.0
2013-01-15 15:25:00,70.28,70.28,70.22,70.22,21400.0,56.2133,56.2133,56.1653,56.1653,21400.0
2013-01-15 15:30:00,70.23,70.26,70.17,70.24,25700.0,56.1733,56.1973,56.1253,56.1813,25700.0
2013-01-15 15:35:00,70.26,70.3,70.24,70.25,42200.0,56.1973,56.2293,56.1813,56.1893,42200.0
2013-01-15 15:40:00,70.25,70.34,70.24,70.32,41000.0,56.1893,56.2613,56.1813,56.2453,41000.0
2013-01-15 15:45:00,70.32,70.35,70.24,70.28,61200.0,56.2453,56.2693,56.1813,56.2133,61200.0
2013-01-15 15:50:00,70.27,70.29,70.2,70.25,45900.0,56.2053,56.2213,56.1493,56.1893,45900.0
2013-01-15 15:55:00,70.24,70.32,70.21,70.26,104500.0,56.1813,56.2453,56.1573,56.1973,104500.0
2013-01-16 09:30:00,69.71,69.94,69.71,69.94,80800.0,55.7574,55.9414,55.7574,55.9414,80800.0
2013-01-16 09:35:00,69.95,69.98,69.79,69.85,35300.0,55.9494,55.9734,55.8214,55.8694,35300.0
2013-01-16 09:40:00,69.86,69.95,69.79,69.95,44500.0,55.8774,55.9494,55.8214,55.9494,44500.0
2013-01-16 09:45:00,69.98,70.09,69.94,70.06,56400.0,55.9734,56.0614,55.9414,56.0374,56400.0
2013-01-16 09:50:00,70.07,70.29,70.07,70.25,52400.0,56.0454,56.2213,56.0454,56.1893,52400.0
2013-01-16 09:55:00,70.25,70.25,70.02,70.09,18300.0,56.1893,56.1893,56.0054,56.0614,18300.0
2013-01-16 10:00:00,70.09,70.22,70.07,70.12,26800.0,56.0614,56.1653,56.0454,56.0853,26800.0
2013-01-16 10:05:00,70.14,70.15,70.03,70.05,88900.0,56.1013,56.1093,56.0134,56.0294,88900.0
2013-01-16 10:10:00,70.03,70.05,69.94,69.98,61800.0,56.0134,56.0294,55.9414,55.9734,61800.0
2013-01-16 10:15:00,69.99,70.03,69.95,70.01,36700.0,55.9814,56.0134,55.9494,55.9974,36700.0
2013-01-16 10:20:00,70.01,70.06,69.96,70.05,15000.0,55.9974,56.0374,55.9574,56.0294,15000.0
2013-01-16 10:25:00,70.06,70.08,69.98,70.0,23900.0,56.0374,56.0534,55.9734,55.9894,23900.0
2013-01-16 10:30:00,70.0,70.04,69.99,69.99,15300.0,55.9894,56.0214,55.9814,55.9814,15300.0
2013-01-16 10:35:00,70.0,70.02,69.99,70.0,13400.0,55.9894,56.0054,55.9814,55.9894,13400.0
2013-01-16 10:40:00,69.99,70.02,69.99,70.02,22100.0,55.9814,56.0054,55.9814,56.0054,22100.0
2013-01-16 10:45:00,70.02,70.03,69.96,69.98,36300.0,56.0054,56.0134,55.9574,55.9734,36300.0
2013-01-16 10:50:00,69.98,70.01,69.96,69.96,51100.0,55.9734,55.9974,55.9574,55.9574,51100.0
2013-01-16 10:55:00,69.97,70.01,69.96,69.98,25900.0,55.9654,55.9974,55.9574,55.9734,25900.0
2013-01-16 11:00:00,69.98,70.03,69.98,70.01,16900.0,55.9734,56.0134,55.9734,55.9974,16900.0
2013-01-16 11:05:00,70.0,70.03,69.97,70.02,16900.0,55.9894,56.0134,55.9654,56.0054,16900.0
2013-01-16 11:10:00,70.01,70.02,69.99,70.0,6200.0,55.9974,56.0054,55.9814,55.9894,6200.0
2013-01-16 11:15:00,70.01,70.02,69.98,69.99,17400.0,55.9974,56.0054,55.9734,55.9814,17400.0
2013-01-16 11:20:00,69.99,70.03,69.98,70.0,24000.0,55.9814,56.0134,55.9734,55.9894,24000.0
2013-01-16 11:25:00,70.0,70.01,69.99,70.0,10000.0,55.9894,55.9974,55.9814,55.9894,10000.0
2013-01-16 11:30:00,70.0,70.02,70.0,70.02,7900.0,55.9894,56.0054,55.9894,56.0054,7900.0
2013-01-16 11:35:00,70.02,70.02,69.99,70.0,15000.0,56.0054,56.0054,55.9814,55.9894,15000.0
2013-01-16 11:40:00,70.01,70.01,70.0,70.01,9800.0,55.9974,55.9974,55.9894,55.9974,9800.0
2013-01-16 11:45:00,70.0,70.01,69.99,70.0,16900.0,55.9894,55.9974,55.9814,55.9894,16900.0
2013-01-16 11:50:00,70.01,70.04,69.99,70.0,17500.0,55.9974,56.0214,55.9814,55.9894,17500.0
2013-01-16 11:55:00,70.0,70.02,70.0,70.0,12900.0,55.9894,56.0054,55.9894,55.9894,12900.0
2013-01-16 12:00:00,70.0,70.01,69.99,70.01,8500.0,55.9894,55.9974,55.9814,55.9974,8500.0
2013-01-16 12:05:00,70.01,70.02,69.99,70.02,18100.0,55.9974,56.0054,55.9814,56.0054,18100.0
2013-01-16 12:10:00,70.01,70.02,70.0,70.01,5700.0,55.9974,56.0054,55.9894,55.9974,5700.0
2013-01-16 12:15:00,70.0,70.01,69.99,70.0,15600.0,55.9894,55.9974,55.9814,55.9894,15600.0
2013-01-16 12:20:00,70.0,70.02,69.98,70.01,21800.0,55.9894,56.0054,55.9734,55.9974,21800.0
2013-01-16 12:25:00,70.01,70.02,69.99,70.0,16800.0,55.9974,56.0054,55.9814,55.9894,16800.0
2013-01-16 12:30:00,69.99,70.0,69.93,69.96,31200.0,55.9814,55.9894,55.9334,55.9574,31200.0
2013-01-16 12:35:00,69.95,70.0,69.94,70.0,17400.0,55.9494,55.9894,55.9414,55.9894,17400.0
2013-01-16 12:40:00,70.0,70.02,69.97,69.97,27300.0,55.9894,56.0054,55.9654,55.9654,27300.0
2013-01-16 12:45:00,69.97,70.01,69.97,70.01,13800.0,55.9654,55.9974,55.9654,55.9974,13800.0
2013-01-16 12:50:00,70.01,70.02,70.0,70.02,11100.0,55.9974,56.0054,55.9894,56.0054,11100.0
2013-01-16 12:55:00,70.01,70.01,69.99,70.01,11900.0,55.9974,55.9974,55.9814,55.9974,11900.0
2013-01-16 13:00:00,70.01,70.01,69.96,69.98,27800.0,55.9974,55.9974,55.9574,55.9734,27800.0
2013-01-16 13:05:00,70.0,70.03,69.99,70.0,20700.0,55.9894,56.0134,55.9814,55.9894,20700.0
2013-01-16 13:10:00,70.0,70.0,69.95,69.96,13500.0,55.9894,55.9894,55.9494,55.9574,13500.0
2013-01-16 13:15:00,69.95,69.96,69.9,69.92,12500.0,55.9494,55.9574,55.9094,55.9254,12500.0
2013-01-16 13:20:00,69.92,69.92,69.89,69.91,22100.0,55.9254,55.9254,55.9014,55.9174,22100.0
2013-01-16 13:25:00,69.91,69.93,69.86,69.86,12500.0,55.9174,55.9334,55.8774,55.8774,12500.0
2013-01-16 13:30:00,69.86,69.92,69.83,69.92,17600.0,55.8774,55.9254,55.8534,55.9254,17600.0
2013-01-16 13:35:00,69.92,69.92,69.89,69.92,9200.0,55.9254,55.9254,55.9014,55.9254,9200.0
2013-01-16 13:40:00,69.92,69.99,69.92,69.96,21300.0,55.9254,55.9814,55.9254,55.9574,21300.0
2013-01-16 13:45:00,69.96,69.99,69.96,69.98,6800.0,55.9574,55.9814,55.9574,55.9734,6800.0
2013-01-16 13:50:00,69.98,70.0,69.97,69.98,7100.0,55.9734,55.9894,55.9654,55.9734,7100.0
2013-01-16 13:55:00,69.98,69.98,69.92,69.93,12500.0,55.9734,55.9734,55.9254,55.9334,12500.0
2013-01-16 14:00:00,69.92,69.99,69.92,69.99,22200.0,55.9254,55.9814,55.9254,55.9814,22200.0
2013-01-16 14:05:00,69.98,69.98,69.93,69.95,43700.0,55.9734,55.9734,55.9334,55.9494,43700.0
2013-01-16 14:10:00,69.95,69.98,69.95,69.98,20200.0,55.9494,55.9734,55.9494,55.9734,20200.0
2013-01-16 14:15:00,69.99,70.03,69.98,70.03,27300.0,55.9814,56.0134,55.9734,56.0134,27300.0
2013-01-16 14:20:00,70.03,70.06,70.02,70.05,12200.0,56.0134,56.0374,56.0054,56.0294,12200.0
2013-01-16 14:25:00,70.05,70.09,70.03,70.07,24400.0,56.0294,56.0614,56.0134,56.0454,24400.0
2013-01-16 14:30:00,70.08,70.08,70.01,70.01,31500.0,56.0534,56.0534,55.9974,55.9974,31500.0
2013-01-16 14:35:00,70.01,70.01,69.98,70.01,44600.0,55.9974,55.9974,55.9734,55.9974,44600.0
2013-01-16 14:40:00,70.01,70.01,69.99,70.01,35300.0,55.9974,55.9974,55.9814,55.9974,35300.0
2013-01-16 14:45:00,70.0,70.05,69.99,70.03,37600.0,55.9894,56.0294,55.9814,56.0134,37600.0
2013-01-16 14:50:00,70.04,70.06,70.04,70.04,10700.0,56.0214,56.0374,56.0214,56.0214,10700.0
2013-01-16 14:55:00,70.05,70.07,70.04,70.05,37200.0,56.0294,56.0454,56.0214,56.0294,37200.0
2013-01-16 15:00:00,70.05,70.05,69.99,70.01,34800.0,56.0294,56.0294,55.9814,55.9974,34800.0
2013-01-16 15:05:00,70.02,70.02,69.99,70.0,17400.0,56.0054,56.0054,55.9814,55.9894,17400.0
2013-01-16 15:10:00,69.99,69.99,69.94,69.94,52100.0,55.9814,55.9814,55.9414,55.9414,52100.0
2013-01-16 15:15:00,69.95,69.95,69.9,69.93,39600.0,55.9494,55.9494,55.9094,55.9334,39600.0
2013-01-16 15:20:00,69.92,69.93,69.86,69.9,31900.0,55.9254,55.9334,55.8774,55.9094,31900.0
2013-01-16 15:25:00,69.9,69.91,69.86,69.86,34100.0,55.9094,55.9174,55.8774,55.8774,34100.0
2013-01-16 15:30:00,69.86,69.96,69.85,69.95,28900.0,55.8774,55.9574,55.8694,55.9494,28900.0
2013-01-16 15:35:00,69.95,69.96,69.91,69.94,45600.0,55.9494,55.9574,55.9174,55.9414,45600.0
2013-01-16 15:40:00,69.93,69.95,69.87,69.93,31100.0,55.9334,55.9494,55.8854,55.9334,31100.0
2013-01-16 15:45:00,69.93,69.93,69.87,69.87,38400.0,55.9334,55.9334,55.8854,55.8854,38400.0
2013-01-16 15:50:00,69.87,69.89,69.82,69.86,47100.0,55.8854,55.9014,55.8454,55.8774,47100.0
2013-01-16 15:55:00,69.86,69.89,69.81,69.89,135500.0,55.8774,55.9014,55.8374,55.9014,135500.0
2013-01-17 09:30:00,70.2,70.2,69.78,70.03,56900.0,56.1493,56.1493,55.8134,56.0134,56900.0
2013-01-17 09:35:00,70.05,70.15,70.0,70.03,24600.0,56.0294,56.1093,55.9894,56.0134,24600.0
2013-01-17 09:40:00,70.03,70.07,70.0,70.01,12600.0,56.0134,56.0454,55.9894,55.9974,12600.0
2013-01-17 09:45:00,70.0,70.03,70.0,70.0,9600.0,55.9894,56.0134,55.9894,55.9894,9600.0
2013-01-17 09:50:00,70.01,70.06,69.99,70.06,19700.0,55.9974,56.0374,55.9814,56.0374,19700.0
2013-01-17 09:55:00,70.07,70.14,70.05,70.1,17300.0,56.0454,56.1013,56.0294,56.0693,17300.0
2013-01-17 10:00:00,70.08,70.09,70.0,70.05,41900.0,56.0534,56.0614,55.9894,56.0294,41900.0
2013-01-17 10:05:00,70.05,70.06,69.94,69.99,42900.0,56.0294,56.0374,55.9414,55.9814,42900.0
2013-01-17 10:10:00,69.99,70.02,69.93,70.0,37100.0,55.9814,56.0054,55.9334,55.9894,37100.0
2013-01-17 10:15:00,70.01,70.09,69.99,69.99,12100.0,55.9974,56.0614,55.9814,55.9814,12100.0
2013-01-17 10:20:00,70.0,70.03,69.99,70.0,12400.0,55.9894,56.0134,55.9814,55.9894,12400.0
2013-01-17 10:25:00,70.0,70.09,70.0,70.09,10700.0,55.9894,56.0614,55.9894,56.0614,10700.0
2013-01-17 10:30:00,70.09,70.12,70.06,70.12,6400.0,56.0614,56.0853,56.0374,56.0853,6400.0
2013-01-17 10:35:00,70.09,70.09,70.01,70.01,8700.0,56.0614,56.0614,55.9974,55.9974,8700.0
2013-01-17 10:40:00,70.01,70.06,70.0,70.02,9200.0,55.9974,56.0374,55.9894,56.0054,9200.0
2013-01-17 10:45:00,70.02,70.03,70.0,70.01,15200.0,56.0054,56.0134,55.9894,55.9974,15200.0
2013-01-17 10:50:00,70.01,70.05,70.0,70.03,15400.0,55.9974,56.0294,55.9894,56.0134,15400.0
2013-01-17 10:55:00,70.01,70.02,69.97,69.99,24500.0,55.9974,56.0054,55.9654,55.9814,24500.0
2013-01-17 11:00:00,70.0,70.02,69.98,70.02,8700.0,55.9894,56.0054,55.9734,56.0054,8700.0
2013-01-17 11:05:00,70.03,70.05,70.0,70.03,11500.0,56.0134,56.0294,55.9894,56.0134,11500.0
2013-01-17 11:10:00,70.03,70.05,70.01,70.03,5600.0,56.0134,56.0294,55.9974,56.0134,5600.0
2013-01-17 11:15:00,70.03,70.03,70.01,70.01,15300.0,56.0134,56.0134,55.9974,55.9974,15300.0
2013-01-17 11:20:00,70.01,70.04,70.01,70.03,11300.0,55.9974,56.0214,55.9974,56.0134,11300.0
2013-01-17 11:25:00,70.03,70.07,70.02,70.07,12900.0,56.0134,56.0454,56.0054,56.0454,12900.0
2013-01-17 11:30:00,70.07,70.09,70.02,70.06,13000.0,56.0454,56.0614,56.0054,56.0374,13000.0
2013-01-17 11:35:00,70.07,70.1,70.02,70.07,21000.0,56.0454,56.0693,56.0054,56.0454,21000.0
2013-01-17 11:40:00,70.06,70.08,70.03,70.04,8100.0,56.0374,56.0534,56.0134,56.0214,8100.0
2013-01-17 11:45:00,70.04,70.06,70.03,70.04,5100.0,56.0214,56.0374,56.0134,56.0214,5100.0
2013-01-17 11:50:00,70.06,70.08,69.99,70.0,20400.0,56.0374,56.0534,55.9814,55.9894,20400.0
2013-01-17 11:55:00,70.0,70.02,69.99,70.0,16500.0,55.9894,56.0054,55.9814,55.9894,16500.0
2013-01-17 12:00:00,69.99,70.04,69.99,70.03,16600.0,55.9814,56.0214,55.9814,56.0134,16600.0
2013-01-17 12:05:00,70.02,70.03,70.01,70.01,10900.0,56.0054,56.0134,55.9974,55.9974,10900.0
2013-01-17 12:10:00,70.03,70.05,70.01,70.03,14800.0,56.0134,56.0294,55.9974,56.0134,14800.0
2013-01-17 12:15:00,70.05,70.08,70.04,70.04,6700.0,56.0294,56.0534,56.0214,56.0214,6700.0
2013-01-17 12:20:00,70.06,70.13,70.05,70.12,12500.0,56.0374,56.0933,56.0294,56.0853,12500.0
2013-01-17 12:25:00,70.13,70.18,70.11,70.17,7800.0,56.0933,56.1333,56.0773,56.1253,7800.0
2013-01-17 12:30:00,70.16,70.16,70.13,70.16,8700.0,56.1173,56.1173,56.0933,56.1173,8700.0
2013-01-17 12:35:00,70.16,70.23,70.16,70.22,31400.0,56.1173,56.1733,56.1173,56.1653,31400.0
2013-01-17 12:40:00,70.23,70.23,70.18,70.21,10700.0,56.1733,56.1733,56.1333,56.1573,10700.0
2013-01-17 12:45:00,70.2,70.22,70.15,70.16,6700.0,56.1493,56.1653,56.1093,56.1173,6700.0
2013-01-17 12:50:00,70.16,70.16,70.12,70.13,9400.0,56.1173,56.1173,56.0853,56.0933,9400.0
2013-01-17 12:55:00,70.13,70.13,70.09,70.1,13000.0,56.0933,56.0933,56.0614,56.0693,13000.0
2013-01-17 13:00:00,70.09,70.11,70.08,70.1,11400.0,56.0614,56.0773,56.0534,56.0693,11400.0
2013-01-17 13:05:00,70.1,70.11,70.06,70.07,13300.0,56.0693,56.0773,56.0374,56.0454,13300.0
2013-01-17 13:10:00,70.06,70.1,70.05,70.05,15200.0,56.0374,56.0693,56.0294,56.0294,15200.0
2013-01-17 13:15:00,70.06,70.09,70.05,70.07,35700.0,56.0374,56.0614,56.0294,56.0454,35700.0
2013-01-17 13:20:00,70.07,70.08,70.03,70.03,22300.0,56.0454,56.0534,56.0134,56.0134,22300.0
2013-01-17 13:25:00,70.04,70.05,70.01,70.04,31300.0,56.0214,56.0294,55.9974,56.0214,31300.0
2013-01-17 13:30:00,70.05,70.06,70.02,70.05,7400.0,56.0294,56.0374,56.0054,56.0294,7400.0
2013-01-17 13:35:00,70.04,70.05,70.02,70.03,20300.0,56.0214,56.0294,56.0054,56.0134,20300.0
2013-01-17 13:40:00,70.03,70.04,70.0,70.0,15600.0,56.0134,56.0214,55.9894,55.9894,15600.0
2013-01-17 13:45:00,70.01,70.03,70.0,70.0,16600.0,55.9974,56.0134,55.9894,55.9894,16600.0
2013-01-17 13:50:00,70.01,70.05,70.01,70.03,23600.0,55.9974,56.0294,55.9974,56.0134,23600.0
2013-01-17 13:55:00,70.04,70.06,70.02,70.05,9800.0,56.0214,56.0374,56.0054,56.0294,9800.0
2013-01-17 14:00:00,70.06,70.1,70.05,70.08,11900.0,56.0374,56.0693,56.0294,56.0534,11900.0
2013-01-17 14:05:00,70.06,70.1,70.05,70.07,8000.0,56.0374,56.0693,56.0294,56.0454,8000.0
2013-01-17 14:10:00,70.07,70.09,70.05,70.07,19700.0,56.0454,56.0614,56.0294,56.0454,19700.0
2013-01-17 14:15:00,70.07,70.09,70.06,70.06,9100.0,56.0454,56.0614,56.0374,56.0374,9100.0
2013-01-17 14:20:00,70.07,70.12,70.07,70.09,25300.0,56.0454,56.0853,56.0454,56.0614,25300.0
2013-01-17 14:25:00,70.09,70.1,70.07,70.07,8300.0,56.0614,56.0693,56.0454,56.0454,8300.0
2013-01-17 14:30:00,70.06,70.07,70.02,70.04,30100.0,56.0374,56.0454,56.0054,56.0214,30100.0
2013-01-17 14:35:00,70.04,70.05,70.03,70.05,7700.0,56.0214,56.0294,56.0134,56.0294,7700.0
2013-01-17 14:40:00,70.04,70.09,70.02,70.03,12800.0,56.0214,56.0614,56.0054,56.0134,12800.0
2013-01-17 14:45:00,70.03,70.04,70.0,70.02,54900.0,56.0134,56.0214,55.9894,56.0054,54900.0
2013-01-17 14:50:00,70.02,70.04,70.01,70.01,27100.0,56.0054,56.0214,55.9974,55.9974,27100.0
2013-01-17 14:55:00,70.01,70.02,70.0,70.01,9300.0,55.9974,56.0054,55.9894,55.9974,9300.0
2013-01-17 15:00:00,70.0,70.05,70.0,70.02,23100.0,55.9894,56.0294,55.9894,56.0054,23100.0
2013-01-17 15:05:00,70.03,70.04,70.0,70.01,37000.0,56.0134,56.0214,55.9894,55.9974,37000.0
2013-01-17 15:10:00,70.02,70.03,70.0,70.0,17100.0,56.0054,56.0134,55.9894,55.9894,17100.0
2013-01-17 15:15:00,70.0,70.03,70.0,70.0,28000.0,55.9894,56.0134,55.9894,55.9894,28000.0
2013-01-17 15:20:00,70.0,70.02,70.0,70.0,31200.0,55.9894,56.0054,55.9894,55.9894,31200.0
2013-01-17 15:25:00,70.0,70.03,70.0,70.03,39500.0,55.9894,56.0134,55.9894,56.0134,39500.0
2013-01-17 15:30:00,70.03,70.06,70.0,70.03,26200.0,56.0134,56.0374,55.9894,56.0134,26200.0
2013-01-17 15:35:00,70.04,70.04,70.0,70.02,26600.0,56.0214,56.0214,55.9894,56.0054,26600.0
2013-01-17 15:40:00,70.01,70.06,70.01,70.05,24700.0,55.9974,56.0374,55.9974,56.0294,24700.0
2013-01-17 15:45:00,70.05,70.05,70.0,70.0,37100.0,56.0294,56.0294,55.9894,55.9894,37100.0
2013-01-17 15:50:00,70.0,70.0,69.89,69.89,62700.0,55.9894,55.9894,55.9014,55.9014,62700.0
2013-01-17 15:55:00,69.9,69.96,69.87,69.89,90100.0,55.9094,55.9574,55.8854,55.9014,90100.0
2013-01-18 09:30:00,69.67,70.0,69.61,69.89,583600.0,55.7254,55.9894,55.6774,55.9014,583600.0
2013-01-18 09:35:00,69.88,69.89,69.49,69.55,31100.0,55.8934,55.9014,55.5814,55.6294,31100.0
2013-01-18 09:40:00,69.54,69.8,69.53,69.71,32300.0,55.6214,55.8294,55.6134,55.7574,32300.0
2013-01-18 09:45:00,69.72,69.78,69.7,69.7,23500.0,55.7654,55.8134,55.7494,55.7494,23500.0
2013-01-18 09:50:00,69.7,69.77,69.67,69.7,15400.0,55.7494,55.8054,55.7254,55.7494,15400.0
2013-01-18 09:55:00,69.69,69.79,69.67,69.78,16000.0,55.7414,55.8214,55.7254,55.8134,16000.0
2013-01-18 10:00:00,69.78,69.82,69.73,69.75,32600.0,55.8134,55.8454,55.7734,55.7894,32600.0
2013-01-18 10:05:00,69.77,69.85,69.72,69.83,27400.0,55.8054,55.8694,55.7654,55.8534,27400.0
2013-01-18 10:10:00,69.84,69.94,69.82,69.93,25400.0,55.8614,55.9414,55.8454,55.9334,25400.0
2013-01-18 10:15:00,69.92,69.99,69.92,69.97,18300.0,55.9254,55.9814,55.9254,55.9654,18300.0
2013-01-18 10:20:00,69.95,69.96,69.82,69.83,12200.0,55.9494,55.9574,55.8454,55.8534,12200.0
2013-01-18 10:25:00,69.84,69.84,69.76,69.79,20100.0,55.8614,55.8614,55.7974,55.8214,20100.0
2013-01-18 10:30:00,69.76,69.82,69.74,69.79,14000.0,55.7974,55.8454,55.7814,55.8214,14000.0
2013-01-18 10:35:00,69.81,69.85,69.79,69.81,14400.0,55.8374,55.8694,55.8214,55.8374,14400.0
2013-01-18 10:40:00,69.79,69.81,69.77,69.77,10400.0,55.8214,55.8374,55.8054,55.8054,10400.0
2013-01-18 10:45:00,69.76,69.78,69.76,69.77,17000.0,55.7974,55.8134,55.7974,55.8054,17000.0
2013-01-18 10:50:00,69.77,69.8,69.76,69.78,16800.0,55.8054,55.8294,55.7974,55.8134,16800.0
2013-01-18 10:55:00,69.77,69.81,69.77,69.78,6500.0,55.8054,55.8374,55.8054,55.8134,6500.0
2013-01-18 11:00:00,69.79,69.82,69.76,69.82,33600.0,55.8214,55.8454,55.7974,55.8454,33600.0
2013-01-18 11:05:00,69.81,69.82,69.75,69.75,21900.0,55.8374,55.8454,55.7894,55.7894,21900.0
2013-01-18 11:10:00,69.75,69.77,69.71,69.71,18900.0,55.7894,55.8054,55.7574,55.7574,18900.0
2013-01-18 11:15:00,69.69,69.78,69.67,69.78,31000.0,55.7414,55.8134,55.7254,55.8134,31000.0
2013-01-18 11:20:00,69.78,69.79,69.75,69.75,12100.0,55.8134,55.8214,55.7894,55.7894,12100.0
2013-01-18 11:25:00,69.77,69.79,69.73,69.74,6200.0,55.8054,55.8214,55.7734,55.7814,6200.0
2013-01-18 11:30:00,69.74,69.75,69.65,69.65,17600.0,55.7814,55.7894,55.7094,55.7094,17600.0
2013-01-18 11:35:00,69.67,69.68,69.63,69.63,12600.0,55.7254,55.7334,55.6934,55.6934,12600.0
2013-01-18 11:40:00,69.64,69.64,69.6,69.61,18000.0,55.7014,55.7014,55.6694,55.6774,18000.0
2013-01-18 11:45:00,69.6,69.6,69.48,69.48,42600.0,55.6694,55.6694,55.5734,55.5734,42600.0
2013-01-18 11:50:00,69.48,69.48,69.41,69.41,32300.0,55.5734,55.5734,55.5175,55.5175,32300.0
2013-01-18 11:55:00,69.43,69.58,69.43,69.55,19100.0,55.5335,55.6534,55.5335,55.6294,19100.0
2013-01-18 12:00:00,69.56,69.64,69.54,69.63,15000.0,55.6374,55.7014,55.6214,55.6934,15000.0
2013-01-18 12:05:00,69.62,69.63,69.58,69.58,7700.0,55.6854,55.6934,55.6534,55.6534,7700.0
2013-01-18 12:10:00,69.58,69.62,69.58,69.61,9600.0,55.6534,55.6854,55.6534,55.6774,9600.0
2013-01-18 12:15:00,69.62,69.65,69.6,69.65,17700.0,55.6854,55.7094,55.6694,55.7094,17700.0
2013-01-18 12:20:00,69.65,69.65,69.62,69.63,10200.0,55.7094,55.7094,55.6854,55.6934,10200.0
2013-01-18 12:25:00,69.63,69.69,69.63,69.66,12300.0,55.6934,55.7414,55.6934,55.7174,12300.0
2013-01-18 12:30:00,69.66,69.7,69.64,69.7,17700.0,55.7174,55.7494,55.7014,55.7494,17700.0
2013-01-18 12:35:00,69.72,69.75,69.67,69.67,15700.0,55.7654,55.7894,55.7254,55.7254,15700.0
2013-01-18 12:40:00,69.67,69.7,69.66,69.7,6600.0,55.7254,55.7494,55.7174,55.7494,6600.0
2013-01-18 12:45:00,69.68,69.72,69.67,69.7,12300.0,55.7334,55.7654,55.7254,55.7494,12300.0
2013-01-18 12:50:00,69.68,69.74,69.67,69.69,42500.0,55.7334,55.7814,55.7254,55.7414,42500.0
2013-01-18 12:55:00,69.68,69.7,69.67,69.68,6300.0,55.7334,55.7494,55.7254,55.7334,6300.0
2013-01-18 13:00:00,69.68,69.7,69.67,69.69,11500.0,55.7334,55.7494,55.7254,55.7414,11500.0
2013-01-18 13:05:00,69.69,69.71,69.68,69.68,11400.0,55.7414,55.7574,55.7334,55.7334,11400.0
2013-01-18 13:10:00,69.69,69.72,69.68,69.69,17300.0,55.7414,55.7654,55.7334,55.7414,17300.0
2013-01-18 13:15:00,69.7,69.71,69.68,69.68,8300.0,55.7494,55.7574,55.7334,55.7334,8300.0
2013-01-18 13:20:00,69.7,69.7,69.65,69.66,11600.0,55.7494,55.7494,55.7094,55.7174,11600.0
2013-01-18 13:25:00,69.67,69.71,69.66,69.7,10500.0,55.7254,55.7574,55.7174,55.7494,10500.0
2013-01-18 13:30:00,69.7,69.7,69.67,69.67,8000.0,55.7494,55.7494,55.7254,55.7254,8000.0
2013-01-18 13:35:00,69.68,69.69,69.67,69.68,5800.0,55.7334,55.7414,55.7254,55.7334,5800.0
2013-01-18 13:40:00,69.69,69.71,69.69,69.69,5200.0,55.7414,55.7574,55.7414,55.7414,5200.0
2013-01-18 13:45:00,69.7,69.73,69.7,69.73,4800.0,55.7494,55.7734,55.7494,55.7734,4800.0
2013-01-18 13:50:00,69.73,69.75,69.72,69.75,4100.0,55.7734,55.7894,55.7654,55.7894,4100.0
2013-01-18 13:55:00,69.75,69.75,69.71,69.75,14900.0,55.7894,55.7894,55.7574,55.7894,14900.0
2013-01-18 14:00:00,69.76,69.8,69.76,69.76,14500.0,55.7974,55.8294,55.7974,55.7974,14500.0
2013-01-18 14:05:00,69.75,69.78,69.75,69.75,13400.0,55.7894,55.8134,55.7894,55.7894,13400.0
2013-01-18 14:10:00,69.76,69.76,69.73,69.73,13900.0,55.7974,55.7974,55.7734,55.7734,13900.0
2013-01-18 14:15:00,69.72,69.73,69.7,69.72,10300.0,55.7654,55.7734,55.7494,55.7654,10300.0
2013-01-18 14:20:00,69.73,69.75,69.71,69.75,33000.0,55.7734,55.7894,55.7574,55.7894,33000.0
2013-01-18 14:25:00,69.75,69.81,69.75,69.8,11100.0,55.7894,55.8374,55.7894,55.8294,11100.0
2013-01-18 14:30:00,69.81,69.82,69.79,69.81,6600.0,55.8374,55.8454,55.8214,55.8374,6600.0
2013-01-18 14:35:00,69.82,69.89,69.82,69.87,23000.0,55.8454,55.9014,55.8454,55.8854,23000.0
2013-01-18 14:40:00,69.87,69.93,69.87,69.9,13700.0,55.8854,55.9334,55.8854,55.9094,13700.0
2013-01-18 14:45:00,69.91,69.91,69.87,69.88,17100.0,55.9174,55.9174,55.8854,55.8934,17100.0
2013-01-18 14:50:00,69.88,69.9,69.87,69.89,16100.0,55.8934,55.9094,55.8854,55.9014,16100.0
2013-01-18 14:55:00,69.9,69.92,69.88,69.89,18800.0,55.9094,55.9254,55.8934,55.9014,18800.0
2013-01-18 15:00:00,69.89,69.9,69.88,69.88,7700.0,55.9014,55.9094,55.8934,55.8934,7700.0
2013-01-18 15:05:00,69.87,69.88,69.85,69.86,9200.0,55.8854,55.8934,55.8694,55.8774,9200.0
2013-01-18 15:10:00,69.86,69.87,69.84,69.84,9200.0,55.8774,55.8854,55.8614,55.8614,9200.0
2013-01-18 15:15:00,69.84,69.89,69.83,69.89,24800.0,55.8614,55.9014,55.8534,55.9014,24800.0
2013-01-18 15:20:00,69.9,69.91,69.88,69.9,18900.0,55.9094,55.9174,55.8934,55.9094,18900.0
2013-01-18 15:25:00,69.91,69.93,69.9,69.93,16900.0,55.9174,55.9334,55.9094,55.9334,16900.0
2013-01-18 15:30:00,69.93,69.97,69.92,69.96,21300.0,55.9334,55.9654,55.9254,55.9574,21300.0
2013-01-18 15:35:00,69.96,70.04,69.95,69.99,69400.0,55.9574,56.0214,55.9494,55.9814,69400.0
2013-01-18 15:40:00,69.99,70.02,69.96,69.99,25100.0,55.9814,56.0054,55.9574,55.9814,25100.0
2013-01-18 15:45:00,70.0,70.03,69.96,70.01,38400.0,55.9894,56.0134,55.9574,55.9974,38400.0
2013-01-18 15:50:00,70.02,70.05,70.01,70.03,41700.0,56.0054,56.0294,55.9974,56.0134,41700.0
2013-01-18 15:55:00,70.04,70.12,70.03,70.1,123700.0,56.0214,56.0853,56.0134,56.0693,123700.0
2013-01-22 09:30:00,69.79,70.12,69.79,70.03,170200.0,55.8214,56.0853,55.8214,56.0134,170200.0
2013-01-22 09:35:00,70.06,70.15,69.96,70.01,51800.0,56.0374,56.1093,55.9574,55.9974,51800.0
2013-01-22 09:40:00,70.01,70.04,69.95,70.02,23300.0,55.9974,56.0214,55.9494,56.0054,23300.0
2013-01-22 09:45:00,70.03,70.03,69.83,69.88,39900.0,56.0134,56.0134,55.8534,55.8934,39900.0
2013-01-22 09:50:00,69.88,70.06,69.86,70.04,35200.0,55.8934,56.0374,55.8774,56.0214,35200.0
2013-01-22 09:55:00,70.03,70.1,70.0,70.09,28000.0,56.0134,56.0693,55.9894,56.0614,28000.0
2013-01-22 10:00:00,70.05,70.05,69.8,69.8,41400.0,56.0294,56.0294,55.8294,55.8294,41400.0
2013-01-22 10:05:00,69.8,69.93,69.8,69.9,42200.0,55.8294,55.9334,55.8294,55.9094,42200.0
2013-01-22 10:10:00,69.9,69.98,69.89,69.92,71200.0,55.9094,55.9734,55.9014,55.9254,71200.0
2013-01-22 10:15:00,69.92,69.92,69.88,69.9,40300.0,55.9254,55.9254,55.8934,55.9094,40300.0
2013-01-22 10:20:00,69.91,69.94,69.86,69.91,47200.0,55.9174,55.9414,55.8774,55.9174,47200.0
2013-01-22 10:25:00,69.92,69.98,69.9,69.9,31600.0,55.9254,55.9734,55.9094,55.9094,31600.0
2013-01-22 10:30:00,69.9,69.95,69.87,69.95,25100.0,55.9094,55.9494,55.8854,55.9494,25100.0
2013-01-22 10:35:00,69.94,69.95,69.9,69.91,36300.0,55.9414,55.9494,55.9094,55.9174,36300.0
2013-01-22 10:40:00,69.91,69.95,69.87,69.93,80900.0,55.9174,55.9494,55.8854,55.9334,80900.0
2013-01-22 10:45:00,69.94,69.95,69.92,69.95,45400.0,55.9414,55.9494,55.9254,55.9494,45400.0
2013-01-22 10:50:00,69.95,69.98,69.94,69.96,27100.0,55.9494,55.9734,55.9414,55.9574,27100.0
2013-01-22 10:55:00,69.96,70.01,69.95,70.01,13100.0,55.9574,55.9974,55.9494,55.9974,13100.0
2013-01-22 11:00:00,70.01,70.01,69.96,69.96,21000.0,55.9974,55.9974,55.9574,55.9574,21000.0
2013-01-22 11:05:00,69.95,70.03,69.95,70.03,25000.0,55.9494,56.0134,55.9494,56.0134,25000.0
2013-01-22 11:10:00,70.04,70.06,70.02,70.03,16200.0,56.0214,56.0374,56.0054,56.0134,16200.0
2013-01-22 11:15:00,70.02,70.09,69.99,70.07,21500.0,56.0054,56.0614,55.9814,56.0454,21500.0
2013-01-22 11:20:00,70.07,70.1,70.03,70.03,14300.0,56.0454,56.0693,56.0134,56.0134,14300.0
2013-01-22 11:25:00,70.04,70.04,70.0,70.01,12800.0,56.0214,56.0214,55.9894,55.9974,12800.0
2013-01-22 11:30:00,70.01,70.02,70.0,70.01,7800.0,55.9974,56.0054,55.9894,55.9974,7800.0
2013-01-22 11:35:00,70.0,70.01,69.95,69.97,17800.0,55.9894,55.9974,55.9494,55.9654,17800.0
2013-01-22 11:40:00,69.97,70.03,69.96,70.02,15200.0,55.9654,56.0134,55.9574,56.0054,15200.0
2013-01-22 11:45:00,70.01,70.02,69.97,70.01,26100.0,55.9974,56.0054,55.9654,55.9974,26100.0
2013-01-22 11:50:00,70.01,70.02,69.98,70.01,15100.0,55.9974,56.0054,55.9734,55.9974,15100.0
2013-01-22 11:55:00,70.02,70.03,70.01,70.03,8400.0,56.0054,56.0134,55.9974,56.0134,8400.0
2013-01-22 12:00:00,70.02,70.07,70.02,70.03,12600.0,56.0054,56.0454,56.0054,56.0134,12600.0
2013-01-22 12:05:00,70.01,70.04,70.0,70.03,9400.0,55.9974,56.0214,55.9894,56.0134,9400.0
2013-01-22 12:10:00,70.03,70.08,70.02,70.08,20700.0,56.0134,56.0534,56.0054,56.0534,20700.0
2013-01-22 12:15:00,70.09,70.12,70.07,70.12,8600.0,56.0614,56.0853,56.0454,56.0853,8600.0
2013-01-22 12:20:00,70.12,70.17,70.11,70.14,15300.0,56.0853,56.1253,56.0773,56.1013,15300.0
2013-01-22 12:25:00,70.14,70.18,70.14,70.15,9200.0,56.1013,56.1333,56.1013,56.1093,9200.0
2013-01-22 12:30:00,70.15,70.18,70.15,70.16,14900.0,56.1093,56.1333,56.1093,56.1173,14900.0
2013-01-22 12:35:00,70.16,70.17,70.12,70.12,8500.0,56.1173,56.1253,56.0853,56.0853,8500.0
2013-01-22 12:40:00,70.12,70.14,70.11,70.13,10600.0,56.0853,56.1013,56.0773,56.0933,10600.0
2013-01-22 12:45:00,70.14,70.14,70.07,70.08,15900.0,56.1013,56.1013,56.0454,56.0534,15900.0
2013-01-22 12:50:00,70.08,70.09,70.03,70.04,12300.0,56.0534,56.0614,56.0134,56.0214,12300.0
2013-01-22 12:55:00,70.04,70.04,70.02,70.03,16100.0,56.0214,56.0214,56.0054,56.0134,16100.0
2013-01-22 13:00:00,70.03,70.06,70.03,70.05,16800.0,56.0134,56.0374,56.0134,56.0294,16800.0
2013-01-22 13:05:00,70.04,70.05,70.03,70.05,12900.0,56.0214,56.0294,56.0134,56.0294,12900.0
2013-01-22 13:10:00,70.04,70.05,70.03,70.03,13700.0,56.0214,56.0294,56.0134,56.0134,13700.0
2013-01-22 13:15:00,70.04,70.08,70.03,70.07,16800.0,56.0214,56.0534,56.0134,56.0454,16800.0
2013-01-22 13:20:00,70.07,70.09,70.07,70.07,21100.0,56.0454,56.0614,56.0454,56.0454,21100.0
2013-01-22 13:25:00,70.07,70.08,70.06,70.08,20200.0,56.0454,56.0534,56.0374,56.0534,20200.0
2013-01-22 13:30:00,70.09,70.09,70.06,70.07,18300.0,56.0614,56.0614,56.0374,56.0454,18300.0
2013-01-22 13:35:00,70.07,70.08,70.03,70.03,19800.0,56.0454,56.0534,56.0134,56.0134,19800.0
2013-01-22 13:40:00,70.03,70.04,70.02,70.03,17000.0,56.0134,56.0214,56.0054,56.0134,17000.0
2013-01-22 13:45:00,70.04,70.04,70.02,70.03,13200.0,56.0214,56.0214,56.0054,56.0134,13200.0
2013-01-22 13:50:00,70.04,70.05,70.03,70.05,22000.0,56.0214,56.0294,56.0134,56.0294,22000.0
2013-01-22 13:55:00,70.05,70.05,70.02,70.03,20400.0,56.0294,56.0294,56.0054,56.0134,20400.0
2013-01-22 14:00:00,70.03,70.07,70.03,70.06,25800.0,56.0134,56.0454,56.0134,56.0374,25800.0
2013-01-22 14:05:00,70.06,70.15,70.06,70.14,17000.0,56.0374,56.1093,56.0374,56.1013,17000.0
2013-01-22 14:10:00,70.14,70.15,70.12,70.15,23300.0,56.1013,56.1093,56.0853,56.1093,23300.0
2013-01-22 14:15:00,70.14,70.15,70.12,70.12,22600.0,56.1013,56.1093,56.0853,56.0853,22600.0
2013-01-22 14:20:00,70.12,70.13,70.09,70.09,24000.0,56.0853,56.0933,56.0614,56.0614,24000.0
2013-01-22 14:25:00,70.1,70.1,70.03,70.04,45000.0,56.0693,56.0693,56.0134,56.0214,45000.0
2013-01-22 14:30:00,70.05,70.07,70.04,70.07,19500.0,56.0294,56.0454,56.0214,56.0454,19500.0
2013-01-22 14:35:00,70.07,70.14,70.07,70.13,99100.0,56.0454,56.1013,56.0454,56.0933,99100.0
2013-01-22 14:40:00,70.13,70.22,70.13,70.22,36100.0,56.0933,56.1653,56.0933,56.1653,36100.0
2013-01-22 14:45:00,70.22,70.27,70.22,70.27,39100.0,56.1653,56.2053,56.1653,56.2053,39100.0
2013-01-22 14:50:00,70.27,70.29,70.25,70.28,42700.0,56.2053,56.2213,56.1893,56.2133,42700.0
2013-01-22 14:55:00,70.27,70.29,70.24,70.25,58700.0,56.2053,56.2213,56.1813,56.1893,58700.0
2013-01-22 15:00:00,70.25,70.27,70.24,70.27,21400.0,56.1893,56.2053,56.1813,56.2053,21400.0
2013-01-22 15:05:00,70.27,70.28,70.25,70.28,38100.0,56.2053,56.2133,56.1893,56.2133,38100.0
2013-01-22 15:10:00,70.28,70.29,70.23,70.26,49300.0,56.2133,56.2213,56.1733,56.1973,49300.0
2013-01-22 15:15:00,70.25,70.29,70.25,70.29,25600.0,56.1893,56.2213,56.1893,56.2213,25600.0
2013-01-22 15:20:00,70.29,70.3,70.28,70.3,45200.0,56.2213,56.2293,56.2133,56.2293,45200.0
2013-01-22 15:25:00,70.3,70.34,70.29,70.32,42400.0,56.2293,56.2613,56.2213,56.2453,42400.0
2013-01-22 15:30:00,70.33,70.34,70.29,70.3,34200.0,56.2533,56.2613,56.2213,56.2293,34200.0
2013-01-22 15:35:00,70.29,70.32,70.28,70.31,45600.0,56.2213,56.2453,56.2133,56.2373,45600.0
2013-01-22 15:40:00,70.32,70.32,70.3,70.31,27000.0,56.2453,56.2453,56.2293,56.2373,27000.0
2013-01-22 15:45:00,70.31,70.37,70.31,70.37,95600.0,56.2373,56.2853,56.2373,56.2853,95600.0
2013-01-22 15:50:00,70.36,70.38,70.28,70.33,93200.0,56.2773,56.2933,56.2133,56.2533,93200.0
2013-01-22 15:55:00,70.34,70.45,70.34,70.45,197400.0,56.2613,56.3493,56.2613,56.3493,197400.0
2013-01-23 09:30:00,70.55,70.79,70.44,70.73,244300.0,56.4293,56.6212,56.3413,56.5733,244300.0
2013-01-23 09:35:00,70.73,70.98,70.73,70.92,90600.0,56.5733,56.7732,56.5733,56.7252,90600.0
2013-01-23 09:40:00,70.92,71.08,70.9,70.94,144700.0,56.7252,56.8532,56.7092,56.7412,144700.0
2013-01-23 09:45:00,70.92,71.08,70.81,71.06,59300.0,56.7252,56.8532,56.6372,56.8372,59300.0
2013-01-23 09:50:00,71.07,71.09,71.0,71.05,31100.0,56.8452,56.8612,56.7892,56.8292,31100.0
2013-01-23 09:55:00,71.04,71.12,71.03,71.08,36800.0,56.8212,56.8852,56.8132,56.8532,36800.0
2013-01-23 10:00:00,71.08,71.08,71.0,71.06,46800.0,56.8532,56.8532,56.7892,56.8372,46800.0
2013-01-23 10:05:00,71.08,71.09,71.01,71.03,43600.0,56.8532,56.8612,56.7972,56.8132,43600.0
2013-01-23 10:10:00,71.03,71.2,71.03,71.09,97200.0,56.8132,56.9492,56.8132,56.8612,97200.0
2013-01-23 10:15:00,71.11,71.11,71.03,71.09,29200.0,56.8772,56.8772,56.8132,56.8612,29200.0
2013-01-23 10:20:00,71.11,71.11,71.02,71.06,34600.0,56.8772,56.8772,56.8052,56.8372,34600.0
2013-01-23 10:25:00,71.04,71.18,71.04,71.13,37000.0,56.8212,56.9332,56.8212,56.8932,37000.0
2013-01-23 10:30:00,71.14,71.14,71.02,71.1,56000.0,56.9012,56.9012,56.8052,56.8692,56000.0
2013-01-23 10:35:00,71.08,71.16,71.08,71.14,42500.0,56.8532,56.9172,56.8532,56.9012,42500.0
2013-01-23 10:40:00,71.14,71.18,71.12,71.13,47500.0,56.9012,56.9332,56.8852,56.8932,47500.0
2013-01-23 10:45:00,71.14,71.3,71.14,71.29,64700.0,56.9012,57.0292,56.9012,57.0212,64700.0
2013-01-23 10:50:00,71.3,71.46,71.29,71.4,96100.0,57.0292,57.1571,57.0212,57.1092,96100.0
2013-01-23 10:55:00,71.39,71.39,71.17,71.22,28100.0,57.1012,57.1012,56.9252,56.9652,28100.0
2013-01-23 11:00:00,71.2,71.2,71.05,71.11,23600.0,56.9492,56.9492,56.8292,56.8772,23600.0
2013-01-23 11:05:00,71.1,71.12,71.04,71.12,19700.0,56.8692,56.8852,56.8212,56.8852,19700.0
2013-01-23 11:10:00,71.12,71.13,71.08,71.09,19400.0,56.8852,56.8932,56.8532,56.8612,19400.0
2013-01-23 11:15:00,71.08,71.12,71.05,71.07,18600.0,56.8532,56.8852,56.8292,56.8452,18600.0
2013-01-23 11:20:00,71.09,71.11,71.05,71.06,21100.0,56.8612,56.8772,56.8292,56.8372,21100.0
2013-01-23 11:25:00,71.06,71.12,71.05,71.05,37900.0,56.8372,56.8852,56.8292,56.8292,37900.0
2013-01-23 11:30:00,71.04,71.1,71.04,71.08,28500.0,56.8212,56.8692,56.8212,56.8532,28500.0
2013-01-23 11:35:00,71.08,71.1,71.05,71.07,15600.0,56.8532,56.8692,56.8292,56.8452,15600.0
2013-01-23 11:40:00,71.06,71.07,71.04,71.04,15000.0,56.8372,56.8452,56.8212,56.8212,15000.0
2013-01-23 11:45:00,71.04,71.06,71.02,71.03,26200.0,56.8212,56.8372,56.8052,56.8132,26200.0
2013-01-23 11:50:00,71.03,71.17,71.02,71.08,31200.0,56.8132,56.9252,56.8052,56.8532,31200.0
2013-01-23 11:55:00,71.08,71.11,71.03,71.06,30200.0,56.8532,56.8772,56.8132,56.8372,30200.0
2013-01-23 12:00:00,71.05,71.1,71.05,71.09,20700.0,56.8292,56.8692,56.8292,56.8612,20700.0
2013-01-23 12:05:00,71.08,71.09,71.05,71.05,18500.0,56.8532,56.8612,56.8292,56.8292,18500.0
2013-01-23 12:10:00,71.05,71.06,71.03,71.04,24600.0,56.8292,56.8372,56.8132,56.8212,24600.0
2013-01-23 12:15:00,71.04,71.07,71.03,71.03,22600.0,56.8212,56.8452,56.8132,56.8132,22600.0
2013-01-23 12:20:00,71.03,71.04,71.0,71.03,23900.0,56.8132,56.8212,56.7892,56.8132,23900.0
2013-01-23 12:25:00,71.03,71.04,70.97,70.97,40000.0,56.8132,56.8212,56.7652,56.7652,40000.0
2013-01-23 12:30:00,70.97,71.03,70.97,70.99,38900.0,56.7652,56.8132,56.7652,56.7812,38900.0
2013-01-23 12:35:00,71.0,71.03,70.95,70.95,25100.0,56.7892,56.8132,56.7492,56.7492,25100.0
2013-01-23 12:40:00,70.96,71.0,70.95,71.0,26400.0,56.7572,56.7892,56.7492,56.7892,26400.0
2013-01-23 12:45:00,70.99,71.0,70.99,71.0,21700.0,56.7812,56.7892,56.7812,56.7892,21700.0
2013-01-23 12:50:00,70.99,71.0,70.96,71.0,19300.0,56.7812,56.7892,56.7572,56.7892,19300.0
2013-01-23 12:55:00,71.0,71.03,70.99,71.01,27400.0,56.7892,56.8132,56.7812,56.7972,27400.0
2013-01-23 13:00:00,71.01,71.02,70.98,70.99,15900.0,56.7972,56.8052,56.7732,56.7812,15900.0
2013-01-23 13:05:00,71.0,71.0,70.98,70.98,11500.0,56.7892,56.7892,56.7732,56.7732,11500.0
2013-01-23 13:10:00,70.99,71.0,70.97,70.98,14000.0,56.7812,56.7892,56.7652,56.7732,14000.0
2013-01-23 13:15:00,70.99,71.02,70.98,71.01,47300.0,56.7812,56.8052,56.7732,56.7972,47300.0
2013-01-23 13:20:00,71.0,71.03,71.0,71.02,19700.0,56.7892,56.8132,56.7892,56.8052,19700.0
2013-01-23 13:25:00,71.02,71.03,70.98,70.98,27800.0,56.8052,56.8132,56.7732,56.7732,27800.0
2013-01-23 13:30:00,70.98,71.0,70.98,71.0,96800.0,56.7732,56.7892,56.7732,56.7892,96800.0
2013-01-23 13:35:00,70.99,71.0,70.93,70.95,35900.0,56.7812,56.7892,56.7332,56.7492,35900.0
2013-01-23 13:40:00,70.95,70.98,70.94,70.96,25100.0,56.7492,56.7732,56.7412,56.7572,25100.0
2013-01-23 13:45:00,70.96,71.0,70.96,70.98,14500.0,56.7572,56.7892,56.7572,56.7732,14500.0
2013-01-23 13:50:00,70.98,71.0,70.98,71.0,12800.0,56.7732,56.7892,56.7732,56.7892,12800.0
2013-01-23 13:55:00,71.0,71.06,70.99,71.05,36500.0,56.7892,56.8372,56.7812,56.8292,36500.0
2013-01-23 14:00:00,71.06,71.09,71.01,71.02,31000.0,56.8372,56.8612,56.7972,56.8052,31000.0
2013-01-23 14:05:00,71.02,71.1,71.02,71.04,17900.0,56.8052,56.8692,56.8052,56.8212,17900.0
2013-01-23 14:10:00,71.03,71.08,71.01,71.05,20100.0,56.8132,56.8532,56.7972,56.8292,20100.0
2013-01-23 14:15:00,71.05,71.09,71.03,71.07,31200.0,56.8292,56.8612,56.8132,56.8452,31200.0
2013-01-23 14:20:00,71.05,71.07,71.05,71.05,11700.0,56.8292,56.8452,56.8292,56.8292,11700.0
2013-01-23 14:25:00,71.05,71.13,71.05,71.12,21800.0,56.8292,56.8932,56.8292,56.8852,21800.0
2013-01-23 14:30:00,71.12,71.13,71.04,71.05,20400.0,56.8852,56.8932,56.8212,56.8292,20400.0
2013-01-23 14:35:00,71.04,71.1,71.03,71.1,19100.0,56.8212,56.8692,56.8132,56.8692,19100.0
2013-01-23 14:40:00,71.1,71.2,71.09,71.19,42800.0,56.8692,56.9492,56.8612,56.9412,42800.0
2013-01-23 14:45:00,71.2,71.25,71.19,71.23,38000.0,56.9492,56.9892,56.9412,56.9732,38000.0
2013-01-23 14:50:00,71.23,71.27,71.23,71.25,30500.0,56.9732,57.0052,56.9732,56.9892,30500.0
2013-01-23 14:55:00,71.25,71.28,71.25,71.28,13300.0,56.9892,57.0132,56.9892,57.0132,13300.0
2013-01-23 15:00:00,71.27,71.28,71.23,71.26,27000.0,57.0052,57.0132,56.9732,56.9972,27000.0
2013-01-23 15:05:00,71.26,71.32,71.25,71.32,28800.0,56.9972,57.0452,56.9892,57.0452,28800.0
2013-01-23 15:10:00,71.32,71.34,71.25,71.26,37000.0,57.0452,57.0612,56.9892,56.9972,37000.0
2013-01-23 15:15:00,71.26,71.29,71.25,71.26,25000.0,56.9972,57.0212,56.9892,56.9972,25000.0
2013-01-23 15:20:00,71.26,71.27,71.23,71.23,66300.0,56.9972,57.0052,56.9732,56.9732,66300.0
2013-01-23 15:25:00,71.23,71.24,71.23,71.23,28400.0,56.9732,56.9812,56.9732,56.9732,28400.0
2013-01-23 15:30:00,71.23,71.23,71.21,71.21,38600.0,56.9732,56.9732,56.9572,56.9572,38600.0
2013-01-23 15:35:00,71.22,71.22,71.15,71.17,80600.0,56.9652,56.9652,56.9092,56.9252,80600.0
2013-01-23 15:40:00,71.16,71.23,71.16,71.22,115200.0,56.9172,56.9732,56.9172,56.9652,115200.0
2013-01-23 15:45:00,71.22,71.22,71.1,71.1,74900.0,56.9652,56.9652,56.8692,56.8692,74900.0
2013-01-23 15:50:00,71.11,71.17,71.1,71.16,104000.0,56.8772,56.9252,56.8692,56.9172,104000.0
2013-01-23 15:55:00,71.16,71.26,71.16,71.25,193600.0,56.9172,56.9972,56.9172,56.9892,193600.0
2013-01-24 09:30:00,71.29,71.5,70.68,71.48,140900.0,57.0212,57.1891,56.5333,57.1731,140900.0
2013-01-24 09:35:00,71.47,71.7,71.46,71.63,117400.0,57.1651,57.3491,57.1571,57.2931,117400.0
2013-01-24 09:40:00,71.63,71.72,71.57,71.71,47800.0,57.2931,57.3651,57.2451,57.3571,47800.0
2013-01-24 09:45:00,71.69,71.7,71.61,71.63,18400.0,57.3411,57.3491,57.2771,57.2931,18400.0
2013-01-24 09:50:00,71.63,71.71,71.63,71.66,23000.0,57.2931,57.3571,57.2931,57.3171,23000.0
2013-01-24 09:55:00,71.65,71.78,71.64,71.74,29200.0,57.3091,57.4131,57.3011,57.3811,29200.0
2013-01-24 10:00:00,71.74,71.78,71.68,71.77,36400.0,57.3811,57.4131,57.3331,57.4051,36400.0
2013-01-24 10:05:00,71.77,71.89,71.74,71.87,36300.0,57.4051,57.5011,57.3811,57.4851,36300.0
2013-01-24 10:10:00,71.87,71.89,71.76,71.79,29000.0,57.4851,57.5011,57.3971,57.4211,29000.0
2013-01-24 10:15:00,71.79,71.85,71.78,71.85,31600.0,57.4211,57.4691,57.4131,57.4691,31600.0
2013-01-24 10:20:00,71.85,71.94,71.85,71.93,53200.0,57.4691,57.5411,57.4691,57.5331,53200.0
2013-01-24 10:25:00,71.94,71.98,71.93,71.97,80000.0,57.5411,57.5731,57.5331,57.5651,80000.0
2013-01-24 10:30:00,71.97,71.98,71.95,71.98,97200.0,57.5651,57.5731,57.5491,57.5731,97200.0
2013-01-24 10:35:00,71.98,71.98,71.96,71.98,41900.0,57.5731,57.5731,57.5571,57.5731,41900.0
2013-01-24 10:40:00,71.96,71.97,71.91,71.91,42200.0,57.5571,57.5651,57.5171,57.5171,42200.0
2013-01-24 10:45:00,71.9,71.97,71.89,71.93,22500.0,57.5091,57.5651,57.5011,57.5331,22500.0
2013-01-24 10:50:00,71.94,71.96,71.86,71.86,31800.0,57.5411,57.5571,57.4771,57.4771,31800.0
2013-01-24 10:55:00,71.87,71.88,71.82,71.86,36300.0,57.4851,57.4931,57.4451,57.4771,36300.0
2013-01-24 11:00:00,71.86,71.95,71.86,71.94,23500.0,57.4771,57.5491,57.4771,57.5411,23500.0
2013-01-24 11:05:00,71.94,71.94,71.86,71.86,33900.0,57.5411,57.5411,57.4771,57.4771,33900.0
2013-01-24 11:10:00,71.87,71.87,71.82,71.87,26200.0,57.4851,57.4851,57.4451,57.4851,26200.0
2013-01-24 11:15:00,71.86,71.88,71.84,71.86,19700.0,57.4771,57.4931,57.4611,57.4771,19700.0
2013-01-24 11:20:00,71.86,71.95,71.86,71.93,11800.0,57.4771,57.5491,57.4771,57.5331,11800.0
2013-01-24 11:25:00,71.94,71.96,71.88,71.92,13500.0,57.5411,57.5571,57.4931,57.5251,13500.0
2013-01-24 11:30:00,71.91,71.94,71.91,71.91,9000.0,57.5171,57.5411,57.5171,57.5171,9000.0
2013-01-24 11:35:00,71.9,71.92,71.87,71.9,18400.0,57.5091,57.5251,57.4851,57.5091,18400.0
2013-01-24 11:40:00,71.9,71.95,71.9,71.92,34000.0,57.5091,57.5491,57.5091,57.5251,34000.0
2013-01-24 11:45:00,71.93,71.95,71.89,71.9,15800.0,57.5331,57.5491,57.5011,57.5091,15800.0
2013-01-24 11:50:00,71.9,71.94,71.88,71.88,24300.0,57.5091,57.5411,57.4931,57.4931,24300.0
2013-01-24 11:55:00,71.88,71.93,71.87,71.92,16000.0,57.4931,57.5331,57.4851,57.5251,16000.0
2013-01-24 12:00:00,71.92,71.95,71.84,71.85,18300.0,57.5251,57.5491,57.4611,57.4691,18300.0
2013-01-24 12:05:00,71.86,71.92,71.85,71.88,21200.0,57.4771,57.5251,57.4691,57.4931,21200.0
2013-01-24 12:10:00,71.86,71.87,71.83,71.84,11600.0,57.4771,57.4851,57.4531,57.4611,11600.0
2013-01-24 12:15:00,71.84,71.85,71.82,71.84,12600.0,57.4611,57.4691,57.4451,57.4611,12600.0
2013-01-24 12:20:00,71.84,71.85,71.78,71.81,11000.0,57.4611,57.4691,57.4131,57.4371,11000.0
2013-01-24 12:25:00,71.81,71.84,71.79,71.81,15000.0,57.4371,57.4611,57.4211,57.4371,15000.0
2013-01-24 12:30:00,71.81,71.81,71.72,71.75,19100.0,57.4371,57.4371,57.3651,57.3891,19100.0
2013-01-24 12:35:00,71.75,71.75,71.6,71.6,16100.0,57.3891,57.3891,57.2691,57.2691,16100.0
2013-01-24 12:40:00,71.6,71.6,71.53,71.55,23400.0,57.2691,57.2691,57.2131,57.2291,23400.0
2013-01-24 12:45:00,71.54,71.64,71.54,71.62,19700.0,57.2211,57.3011,57.2211,57.2851,19700.0
2013-01-24 12:50:00,71.61,71.62,71.56,71.57,12000.0,57.2771,57.2851,57.2371,57.2451,12000.0
2013-01-24 12:55:00,71.57,71.59,71.52,71.56,18900.0,57.2451,57.2611,57.2051,57.2371,18900.0
2013-01-24 13:00:00,71.56,71.59,71.53,71.55,29900.0,57.2371,57.2611,57.2131,57.2291,29900.0
2013-01-24 13:05:00,71.53,71.57,71.52,71.56,17900.0,57.2131,57.2451,57.2051,57.2371,17900.0
2013-01-24 13:10:00,71.56,71.58,71.53,71.54,12100.0,57.2371,57.2531,57.2131,57.2211,12100.0
2013-01-24 13:15:00,71.56,71.61,71.53,71.6,14000.0,57.2371,57.2771,57.2131,57.2691,14000.0
2013-01-24 13:20:00,71.61,71.69,71.61,71.66,14800.0,57.2771,57.3411,57.2771,57.3171,14800.0
2013-01-24 13:25:00,71.66,71.68,71.65,71.65,15200.0,57.3171,57.3331,57.3091,57.3091,15200.0
2013-01-24 13:30:00,71.65,71.66,71.55,71.56,14100.0,57.3091,57.3171,57.2291,57.2371,14100.0
2013-01-24 13:35:00,71.56,71.56,71.49,71.49,19100.0,57.2371,57.2371,57.1811,57.1811,19100.0
2013-01-24 13:40:00,71.48,71.48,71.42,71.46,16700.0,57.1731,57.1731,57.1251,57.1571,16700.0
2013-01-24 13:45:00,71.46,71.46,71.38,71.38,18100.0,57.1571,57.1571,57.0932,57.0932,18100.0
2013-01-24 13:50:00,71.38,71.45,71.38,71.45,28200.0,57.0932,57.1491,57.0932,57.1491,28200.0
2013-01-24 13:55:00,71.45,71.45,71.31,71.31,24300.0,57.1491,57.1491,57.0372,57.0372,24300.0
2013-01-24 14:00:00,71.31,71.33,71.23,71.3,31000.0,57.0372,57.0532,56.9732,57.0292,31000.0
2013-01-24 14:05:00,71.31,71.45,71.31,71.44,29800.0,57.0372,57.1491,57.0372,57.1411,29800.0
2013-01-24 14:10:00,71.45,71.46,71.4,71.4,24200.0,57.1491,57.1571,57.1092,57.1092,24200.0
2013-01-24 14:15:00,71.39,71.42,71.36,71.37,27700.0,57.1012,57.1251,57.0772,57.0852,27700.0
2013-01-24 14:20:00,71.38,71.4,71.34,71.39,21100.0,57.0932,57.1092,57.0612,57.1012,21100.0
2013-01-24 14:25:00,71.38,71.4,71.37,71.39,15300.0,57.0932,57.1092,57.0852,57.1012,15300.0
2013-01-24 14:30:00,71.38,71.49,71.38,71.46,19300.0,57.0932,57.1811,57.0932,57.1571,19300.0
2013-01-24 14:35:00,71.46,71.48,71.42,71.46,18900.0,57.1571,57.1731,57.1251,57.1571,18900.0
2013-01-24 14:40:00,71.47,71.48,71.45,71.48,19200.0,57.1651,57.1731,57.1491,57.1731,19200.0
2013-01-24 14:45:00,71.48,71.52,71.48,71.52,28200.0,57.1731,57.2051,57.1731,57.2051,28200.0
2013-01-24 14:50:00,71.52,71.53,71.49,71.5,14600.0,57.2051,57.2131,57.1811,57.1891,14600.0
2013-01-24 14:55:00,71.51,71.53,71.46,71.47,31300.0,57.1971,57.2131,57.1571,57.1651,31300.0
2013-01-24 15:00:00,71.48,71.48,71.42,71.46,22200.0,57.1731,57.1731,57.1251,57.1571,22200.0
2013-01-24 15:05:00,71.45,71.46,71.4,71.41,30300.0,57.1491,57.1571,57.1092,57.1172,30300.0
2013-01-24 15:10:00,71.4,71.44,71.4,71.41,22200.0,57.1092,57.1411,57.1092,57.1172,22200.0
2013-01-24 15:15:00,71.42,71.47,71.41,71.41,31600.0,57.1251,57.1651,57.1172,57.1172,31600.0
2013-01-24 15:20:00,71.41,71.42,71.36,71.37,30800.0,57.1172,57.1251,57.0772,57.0852,30800.0
2013-01-24 15:25:00,71.36,71.41,71.35,71.35,45000.0,57.0772,57.1172,57.0692,57.0692,45000.0
2013-01-24 15:30:00,71.36,71.44,71.36,71.43,29700.0,57.0772,57.1411,57.0772,57.1331,29700.0
2013-01-24 15:35:00,71.43,71.55,71.43,71.47,39500.0,57.1331,57.2291,57.1331,57.1651,39500.0
2013-01-24 15:40:00,71.47,71.52,71.47,71.51,20600.0,57.1651,57.2051,57.1651,57.1971,20600.0
2013-01-24 15:45:00,71.51,71.52,71.4,71.44,52000.0,57.1971,57.2051,57.1092,57.1411,52000.0
2013-01-24 15:50:00,71.45,71.45,71.33,71.33,47000.0,57.1491,57.1491,57.0532,57.0532,47000.0
2013-01-24 15:55:00,71.33,71.37,71.29,71.35,146300.0,57.0532,57.0852,57.0212,57.0692,146300.0
2013-01-25 09:30:00,71.5,71.5,71.01,71.31,93000.0,57.1891,57.1891,56.7972,57.0372,93000.0
2013-01-25 09:35:00,71.29,71.57,71.17,71.53,78300.0,57.0212,57.2451,56.9252,57.2131,78300.0
2013-01-25 09:40:00,71.53,71.78,71.5,71.67,53200.0,57.2131,57.4131,57.1891,57.3251,53200.0
2013-01-25 09:45:00,71.68,71.75,71.61,71.62,25000.0,57.3331,57.3891,57.2771,57.2851,25000.0
2013-01-25 09:50:00,71.64,71.64,71.53,71.57,26200.0,57.3011,57.3011,57.2131,57.2451,26200.0
2013-01-25 09:55:00,71.58,71.6,71.46,71.47,24300.0,57.2531,57.2691,57.1571,57.1651,24300.0
2013-01-25 10:00:00,71.46,71.52,71.37,71.5,19100.0,57.1571,57.2051,57.0852,57.1891,19100.0
2013-01-25 10:05:00,71.52,71.6,71.5,71.57,12800.0,57.2051,57.2691,57.1891,57.2451,12800.0
2013-01-25 10:10:00,71.57,71.72,71.56,71.66,34200.0,57.2451,57.3651,57.2371,57.3171,34200.0
2013-01-25 10:15:00,71.65,71.75,71.64,71.73,10900.0,57.3091,57.3891,57.3011,57.3731,10900.0
2013-01-25 10:20:00,71.73,71.75,71.63,71.63,21200.0,57.3731,57.3891,57.2931,57.2931,21200.0
2013-01-25 10:25:00,71.63,71.63,71.51,71.52,18200.0,57.2931,57.2931,57.1971,57.2051,18200.0
2013-01-25 10:30:00,71.52,71.59,71.52,71.57,16300.0,57.2051,57.2611,57.2051,57.2451,16300.0
2013-01-25 10:35:00,71.57,71.57,71.5,71.52,23800.0,57.2451,57.2451,57.1891,57.2051,23800.0
2013-01-25 10:40:00,71.51,71.63,71.5,71.59,16300.0,57.1971,57.2931,57.1891,57.2611,16300.0
2013-01-25 10:45:00,71.59,71.67,71.56,71.66,21700.0,57.2611,57.3251,57.2371,57.3171,21700.0
2013-01-25 10:50:00,71.67,71.73,71.67,71.7,35200.0,57.3251,57.3731,57.3251,57.3491,35200.0
2013-01-25 10:55:00,71.7,71.79,71.69,71.77,24800.0,57.3491,57.4211,57.3411,57.4051,24800.0
2013-01-25 11:00:00,71.77,71.85,71.76,71.83,31300.0,57.4051,57.4691,57.3971,57.4531,31300.0
2013-01-25 11:05:00,71.83,71.98,71.83,71.95,44600.0,57.4531,57.5731,57.4531,57.5491,44600.0
2013-01-25 11:10:00,71.95,71.98,71.91,71.94,27300.0,57.5491,57.5731,57.5171,57.5411,27300.0
2013-01-25 11:15:00,71.94,71.98,71.93,71.95,24000.0,57.5411,57.5731,57.5331,57.5491,24000.0
2013-01-25 11:20:00,71.94,71.97,71.93,71.95,16700.0,57.5411,57.5651,57.5331,57.5491,16700.0
2013-01-25 11:25:00,71.95,71.97,71.92,71.96,13200.0,57.5491,57.5651,57.5251,57.5571,13200.0
2013-01-25 11:30:00,71.94,71.97,71.93,71.96,21200.0,57.5411,57.5651,57.5331,57.5571,21200.0
2013-01-25 11:35:00,71.95,71.96,71.92,71.94,13200.0,57.5491,57.5571,57.5251,57.5411,13200.0
2013-01-25 11:40:00,71.95,71.96,71.88,71.91,17900.0,57.5491,57.5571,57.4931,57.5171,17900.0
2013-01-25 11:45:00,71.91,71.95,71.9,71.94,8300.0,57.5171,57.5491,57.5091,57.5411,8300.0
2013-01-25 11:50:00,71.93,71.93,71.88,71.88,14400.0,57.5331,57.5331,57.4931,57.4931,14400.0
2013-01-25 11:55:00,71.88,71.92,71.86,71.89,13600.0,57.4931,57.5251,57.4771,57.5011,13600.0
2013-01-25 12:00:00,71.89,71.96,71.88,71.96,25900.0,57.5011,57.5571,57.4931,57.5571,25900.0
2013-01-25 12:05:00,71.95,71.97,71.9,71.93,54500.0,57.5491,57.5651,57.5091,57.5331,54500.0
2013-01-25 12:10:00,71.93,71.95,71.91,71.92,11000.0,57.5331,57.5491,57.5171,57.5251,11000.0
2013-01-25 12:15:00,71.92,71.97,71.9,71.97,32600.0,57.5251,57.5651,57.5091,57.5651,32600.0
2013-01-25 12:20:00,71.97,71.97,71.94,71.96,12400.0,57.5651,57.5651,57.5411,57.5571,12400.0
2013-01-25 12:25:00,71.97,71.97,71.92,71.92,10900.0,57.5651,57.5651,57.5251,57.5251,10900.0
2013-01-25 12:30:00,71.94,71.97,71.91,71.97,12100.0,57.5411,57.5651,57.5171,57.5651,12100.0
2013-01-25 12:35:00,71.97,71.99,71.96,71.96,13500.0,57.5651,57.5811,57.5571,57.5571,13500.0
2013-01-25 12:40:00,71.96,71.98,71.95,71.96,14600.0,57.5571,57.5731,57.5491,57.5571,14600.0
2013-01-25 12:45:00,71.96,71.97,71.94,71.96,7600.0,57.5571,57.5651,57.5411,57.5571,7600.0
2013-01-25 12:50:00,71.97,71.98,71.95,71.98,11400.0,57.5651,57.5731,57.5491,57.5731,11400.0
2013-01-25 12:55:00,71.98,71.98,71.92,71.94,11900.0,57.5731,57.5731,57.5251,57.5411,11900.0
2013-01-25 13:00:00,71.94,71.98,71.94,71.98,18100.0,57.5411,57.5731,57.5411,57.5731,18100.0
2013-01-25 13:05:00,71.98,71.98,71.93,71.95,25000.0,57.5731,57.5731,57.5331,57.5491,25000.0
2013-01-25 13:10:00,71.96,71.98,71.94,71.96,11800.0,57.5571,57.5731,57.5411,57.5571,11800.0
2013-01-25 13:15:00,71.97,71.99,71.96,71.97,22700.0,57.5651,57.5811,57.5571,57.5651,22700.0
2013-01-25 13:20:00,71.97,72.15,71.96,72.09,223400.0,57.5651,57.709,57.5571,57.661,223400.0
2013-01-25 13:25:00,72.08,72.14,72.08,72.1,22000.0,57.653,57.701,57.653,57.669,22000.0
2013-01-25 13:30:00,72.08,72.09,71.98,72.05,44700.0,57.653,57.661,57.5731,57.6291,44700.0
2013-01-25 13:35:00,72.07,72.09,72.04,72.05,19700.0,57.6451,57.661,57.6211,57.6291,19700.0
2013-01-25 13:40:00,72.05,72.08,72.02,72.07,27200.0,57.6291,57.653,57.6051,57.6451,27200.0
2013-01-25 13:45:00,72.07,72.08,72.03,72.04,15100.0,57.6451,57.653,57.6131,57.6211,15100.0
2013-01-25 13:50:00,72.03,72.09,72.0,72.09,37800.0,57.6131,57.661,57.5891,57.661,37800.0
2013-01-25 13:55:00,72.09,72.09,72.04,72.06,10900.0,57.661,57.661,57.6211,57.6371,10900.0
2013-01-25 14:00:00,72.05,72.1,72.05,72.1,14900.0,57.6291,57.669,57.6291,57.669,14900.0
2013-01-25 14:05:00,72.1,72.14,72.08,72.14,15900.0,57.669,57.701,57.653,57.701,15900.0
2013-01-25 14:10:00,72.15,72.18,72.14,72.16,17400.0,57.709,57.733,57.701,57.717,17400.0
2013-01-25 14:15:00,72.16,72.16,72.09,72.1,13600.0,57.717,57.717,57.661,57.669,13600.0
2013-01-25 14:20:00,72.11,72.11,72.07,72.08,15800.0,57.677,57.677,57.6451,57.653,15800.0
2013-01-25 14:25:00,72.08,72.09,72.07,72.08,18600.0,57.653,57.661,57.6451,57.653,18600.0
2013-01-25 14:30:00,72.08,72.08,72.04,72.05,46100.0,57.653,57.653,57.6211,57.6291,46100.0
2013-01-25 14:35:00,72.06,72.09,72.05,72.09,34400.0,57.6371,57.661,57.6291,57.661,34400.0
2013-01-25 14:40:00,72.09,72.1,72.06,72.1,29200.0,57.661,57.669,57.6371,57.669,29200.0
2013-01-25 14:45:00,72.1,72.18,72.09,72.17,31800.0,57.669,57.733,57.661,57.725,31800.0
2013-01-25 14:50:00,72.16,72.18,72.12,72.12,30300.0,57.717,57.733,57.685,57.685,30300.0
2013-01-25 14:55:00,72.13,72.13,72.09,72.1,21900.0,57.693,57.693,57.661,57.669,21900.0
2013-01-25 15:00:00,72.11,72.18,72.11,72.16,36900.0,57.677,57.733,57.677,57.717,36900.0
2013-01-25 15:05:00,72.16,72.17,72.11,72.15,64100.0,57.717,57.725,57.677,57.709,64100.0
2013-01-25 15:10:00,72.15,72.18,72.1,72.11,20600.0,57.709,57.733,57.669,57.677,20600.0
2013-01-25 15:15:00,72.11,72.18,72.09,72.16,32600.0,57.677,57.733,57.661,57.717,32600.0
2013-01-25 15:20:00,72.16,72.18,72.15,72.16,35700.0,57.717,57.733,57.709,57.717,35700.0
2013-01-25 15:25:00,72.15,72.18,72.13,72.18,33100.0,57.709,57.733,57.693,57.733,33100.0
2013-01-25 15:30:00,72.18,72.2,72.17,72.18,49100.0,57.733,57.749,57.725,57.733,49100.0
2013-01-25 15:35:00,72.18,72.24,72.14,72.19,93900.0,57.733,57.781,57.701,57.741,93900.0
2013-01-25 15:40:00,72.18,72.19,72.11,72.11,38200.0,57.733,57.741,57.677,57.677,38200.0
2013-01-25 15:45:00,72.11,72.13,72.06,72.11,85000.0,57.677,57.693,57.6371,57.677,85000.0
2013-01-25 15:50:00,72.1,72.17,72.09,72.17,65600.0,57.669,57.725,57.661,57.725,65600.0
2013-01-25 15:55:00,72.15,72.19,72.05,72.19,165500.0,57.709,57.741,57.6291,57.741,165500.0
2013-01-28 09:30:00,72.87,72.87,72.0,72.11,153000.0,58.2849,58.2849,57.5891,57.677,153000.0
2013-01-28 09:35:00,72.13,72.18,72.05,72.1,45200.0,57.693,57.733,57.6291,57.669,45200.0
2013-01-28 09:40:00,72.09,72.12,72.0,72.02,46900.0,57.661,57.685,57.5891,57.6051,46900.0
2013-01-28 09:45:00,72.03,72.11,72.03,72.08,54400.0,57.6131,57.677,57.6131,57.653,54400.0
2013-01-28 09:50:00,72.09,72.1,71.96,72.08,80200.0,57.661,57.669,57.5571,57.653,80200.0
2013-01-28 09:55:00,72.08,72.21,72.07,72.14,28300.0,57.653,57.757,57.6451,57.701,28300.0
2013-01-28 10:00:00,72.13,72.16,72.05,72.16,22800.0,57.693,57.717,57.6291,57.717,22800.0
2013-01-28 10:05:00,72.16,72.16,72.01,72.01,26200.0,57.717,57.717,57.5971,57.5971,26200.0
2013-01-28 10:10:00,72.02,72.02,71.99,72.0,79600.0,57.6051,57.6051,57.5811,57.5891,79600.0
2013-01-28 10:15:00,72.0,72.01,71.91,71.95,45900.0,57.5891,57.5971,57.5171,57.5491,45900.0
2013-01-28 10:20:00,71.94,72.0,71.88,71.96,17100.0,57.5411,57.5891,57.4931,57.5571,17100.0
2013-01-28 10:25:00,71.97,72.0,71.95,71.95,15500.0,57.5651,57.5891,57.5491,57.5491,15500.0
2013-01-28 10:30:00,71.95,71.98,71.91,71.96,25000.0,57.5491,57.5731,57.5171,57.5571,25000.0
2013-01-28 10:35:00,71.96,71.96,71.88,71.94,23100.0,57.5571,57.5571,57.4931,57.5411,23100.0
2013-01-28 10:40:00,71.95,71.95,71.9,71.93,23300.0,57.5491,57.5491,57.5091,57.5331,23300.0
2013-01-28 10:45:00,71.93,72.04,71.92,72.0,39300.0,57.5331,57.6211,57.5251,57.5891,39300.0
2013-01-28 10:50:00,71.99,72.07,71.99,72.0,21500.0,57.5811,57.6451,57.5811,57.5891,21500.0
2013-01-28 10:55:00,72.0,72.06,71.98,72.05,30900.0,57.5891,57.6371,57.5731,57.6291,30900.0
2013-01-28 11:00:00,72.07,72.09,72.01,72.01,17200.0,57.6451,57.661,57.5971,57.5971,17200.0
2013-01-28 11:05:00,72.02,72.03,71.95,71.97,31000.0,57.6051,57.6131,57.5491,57.5651,31000.0
2013-01-28 11:10:00,71.97,72.04,71.96,71.98,23200.0,57.5651,57.6211,57.5571,57.5731,23200.0
2013-01-28 11:15:00,71.98,72.01,71.93,72.01,24700.0,57.5731,57.5971,57.5331,57.5971,24700.0
2013-01-28 11:20:00,72.01,72.01,71.94,71.94,24900.0,57.5971,57.5971,57.5411,57.5411,24900.0
2013-01-28 11:25:00,71.95,72.01,71.95,71.99,22600.0,57.5491,57.5971,57.5491,57.5811,22600.0
2013-01-28 11:30:00,72.01,72.01,71.97,71.97,18800.0,57.5971,57.5971,57.5651,57.5651,18800.0
2013-01-28 11:35:00,71.97,72.02,71.97,72.02,19000.0,57.5651,57.6051,57.5651,57.6051,19000.0
2013-01-28 11:40:00,72.0,72.02,71.95,72.0,14000.0,57.5891,57.6051,57.5491,57.5891,14000.0
2013-01-28 11:45:00,72.02,72.02,71.95,72.01,17000.0,57.6051,57.6051,57.5491,57.5971,17000.0
2013-01-28 11:50:00,72.01,72.07,72.01,72.07,11000.0,57.5971,57.6451,57.5971,57.6451,11000.0
2013-01-28 11:55:00,72.07,72.07,71.99,72.0,11900.0,57.6451,57.6451,57.5811,57.5891,11900.0
2013-01-28 12:00:00,72.01,72.02,71.96,71.99,12800.0,57.5971,57.6051,57.5571,57.5811,12800.0
2013-01-28 12:05:00,71.98,72.02,71.97,71.99,6000.0,57.5731,57.6051,57.5651,57.5811,6000.0
2013-01-28 12:10:00,71.99,71.99,71.95,71.97,7500.0,57.5811,57.5811,57.5491,57.5651,7500.0
2013-01-28 12:15:00,71.97,71.98,71.92,71.95,10200.0,57.5651,57.5731,57.5251,57.5491,10200.0
2013-01-28 12:20:00,71.95,71.95,71.89,71.92,9900.0,57.5491,57.5491,57.5011,57.5251,9900.0
2013-01-28 12:25:00,71.93,71.93,71.87,71.91,18700.0,57.5331,57.5331,57.4851,57.5171,18700.0
2013-01-28 12:30:00,71.9,72.0,71.9,72.0,18100.0,57.5091,57.5891,57.5091,57.5891,18100.0
2013-01-28 12:35:00,72.0,72.03,71.96,72.01,18100.0,57.5891,57.6131,57.5571,57.5971,18100.0
2013-01-28 12:40:00,72.01,72.01,71.96,71.98,18300.0,57.5971,57.5971,57.5571,57.5731,18300.0
2013-01-28 12:45:00,71.98,72.01,71.95,71.96,10700.0,57.5731,57.5971,57.5491,57.5571,10700.0
2013-01-28 12:50:00,71.96,72.0,71.91,72.0,18200.0,57.5571,57.5891,57.5171,57.5891,18200.0
2013-01-28 12:55:00,72.0,72.03,71.92,71.92,16900.0,57.5891,57.6131,57.5251,57.5251,16900.0
2013-01-28 13:00:00,71.93,71.95,71.91,71.94,12300.0,57.5331,57.5491,57.5171,57.5411,12300.0
2013-01-28 13:05:00,71.94,71.94,71.87,71.9,19800.0,57.5411,57.5411,57.4851,57.5091,19800.0
2013-01-28 13:10:00,71.9,71.92,71.84,71.9,27500.0,57.5091,57.5251,57.4611,57.5091,27500.0
2013-01-28 13:15:00,71.9,71.91,71.81,71.88,21600.0,57.5091,57.5171,57.4371,57.4931,21600.0
2013-01-28 13:20:00,71.87,71.87,71.76,71.83,21600.0,57.4851,57.4851,57.3971,57.4531,21600.0
2013-01-28 13:25:00,71.83,71.84,71.78,71.84,17500.0,57.4531,57.4611,57.4131,57.4611,17500.0
2013-01-28 13:30:00,71.84,71.87,71.81,71.82,36100.0,57.4611,57.4851,57.4371,57.4451,36100.0
2013-01-28 13:35:00,71.82,71.88,71.81,71.85,31200.0,57.4451,57.4931,57.4371,57.4691,31200.0
2013-01-28 13:40:00,71.86,71.86,71.79,71.84,16100.0,57.4771,57.4771,57.4211,57.4611,16100.0
2013-01-28 13:45:00,71.85,71.91,71.84,71.88,18600.0,57.4691,57.5171,57.4611,57.4931,18600.0
2013-01-28 13:50:00,71.88,71.93,71.87,71.92,14200.0,57.4931,57.5331,57.4851,57.5251,14200.0
2013-01-28 13:55:00,71.92,71.96,71.92,71.93,19800.0,57.5251,57.5571,57.5251,57.5331,19800.0
2013-01-28 14:00:00,71.92,72.0,71.92,72.0,22600.0,57.5251,57.5891,57.5251,57.5891,22600.0
2013-01-28 14:05:00,71.99,72.0,71.94,71.98,17500.0,57.5811,57.5891,57.5411,57.5731,17500.0
2013-01-28 14:10:00,71.98,72.0,71.95,71.99,18900.0,57.5731,57.5891,57.5491,57.5811,18900.0
2013-01-28 14:15:00,71.99,72.03,71.99,72.0,17800.0,57.5811,57.6131,57.5811,57.5891,17800.0
2013-01-28 14:20:00,72.01,72.03,71.99,72.0,24100.0,57.5971,57.6131,57.5811,57.5891,24100.0
2013-01-28 14:25:00,72.0,72.04,71.99,72.03,29100.0,57.5891,57.6211,57.5811,57.6131,29100.0
2013-01-28 14:30:00,72.03,72.05,71.99,72.0,19800.0,57.6131,57.6291,57.5811,57.5891,19800.0
2013-01-28 14:35:00,72.0,72.03,71.98,71.99,27900.0,57.5891,57.6131,57.5731,57.5811,27900.0
2013-01-28 14:40:00,71.99,72.03,71.97,72.03,13900.0,57.5811,57.6131,57.5651,57.6131,13900.0
2013-01-28 14:45:00,72.02,72.05,72.01,72.04,12500.0,57.6051,57.6291,57.5971,57.6211,12500.0
2013-01-28 14:50:00,72.04,72.05,72.0,72.02,16700.0,57.6211,57.6291,57.5891,57.6051,16700.0
2013-01-28 14:55:00,72.02,72.11,72.02,72.08,37200.0,57.6051,57.677,57.6051,57.653,37200.0
2013-01-28 15:00:00,72.09,72.12,72.06,72.09,29900.0,57.661,57.685,57.6371,57.661,29900.0
2013-01-28 15:05:00,72.09,72.11,72.03,72.11,57000.0,57.661,57.677,57.6131,57.677,57000.0
2013-01-28 15:10:00,72.11,72.12,72.07,72.08,40900.0,57.677,57.685,57.6451,57.653,40900.0
2013-01-28 15:15:00,72.09,72.14,72.04,72.12,51600.0,57.661,57.701,57.6211,57.685,51600.0
2013-01-28 15:20:00,72.11,72.11,72.02,72.05,56500.0,57.677,57.677,57.6051,57.6291,56500.0
2013-01-28 15:25:00,72.05,72.1,72.01,72.08,75900.0,57.6291,57.669,57.5971,57.653,75900.0
2013-01-28 15:30:00,72.08,72.11,72.07,72.09,75400.0,57.653,57.677,57.6451,57.661,75400.0
2013-01-28 15:35:00,72.1,72.13,72.08,72.11,41400.0,57.669,57.693,57.653,57.677,41400.0
2013-01-28 15:40:00,72.12,72.12,72.05,72.09,53100.0,57.685,57.685,57.6291,57.661,53100.0
2013-01-28 15:45:00,72.08,72.2,72.06,72.2,115200.0,57.653,57.749,57.6371,57.749,115200.0
2013-01-28 15:50:00,72.2,72.25,72.18,72.23,149100.0,57.749,57.789,57.733,57.773,149100.0
2013-01-28 15:55:00,72.22,72.23,72.1,72.11,237500.0,57.765,57.773,57.669,57.677,237500.0
2013-01-29 09:30:00,72.09,72.09,71.9,72.03,67400.0,57.661,57.661,57.5091,57.6131,67400.0
2013-01-29 09:35:00,72.02,72.03,71.89,71.91,21400.0,57.6051,57.6131,57.5011,57.5171,21400.0
2013-01-29 09:40:00,71.93,71.93,71.79,71.81,21700.0,57.5331,57.5331,57.4211,57.4371,21700.0
2013-01-29 09:45:00,71.8,71.83,71.72,71.73,19500.0,57.4291,57.4531,57.3651,57.3731,19500.0
2013-01-29 09:50:00,71.73,71.8,71.73,71.77,24000.0,57.3731,57.4291,57.3731,57.4051,24000.0
2013-01-29 09:55:00,71.78,71.83,71.72,71.75,15500.0,57.4131,57.4531,57.3651,57.3891,15500.0
2013-01-29 10:00:00,71.72,71.78,71.57,71.58,30700.0,57.3651,57.4131,57.2451,57.2531,30700.0
2013-01-29 10:05:00,71.58,71.59,71.48,71.51,16500.0,57.2531,57.2611,57.1731,57.1971,16500.0
2013-01-29 10:10:00,71.51,71.66,71.51,71.62,21900.0,57.1971,57.3171,57.1971,57.2851,21900.0
2013-01-29 10:15:00,71.63,71.67,71.61,71.64,20800.0,57.2931,57.3251,57.2771,57.3011,20800.0
2013-01-29 10:20:00,71.64,71.79,71.64,71.79,18000.0,57.3011,57.4211,57.3011,57.4211,18000.0
2013-01-29 10:25:00,71.79,71.8,71.73,71.77,19400.0,57.4211,57.4291,57.3731,57.4051,19400.0
2013-01-29 10:30:00,71.76,71.79,71.69,71.76,17100.0,57.3971,57.4211,57.3411,57.3971,17100.0
2013-01-29 10:35:00,71.76,71.76,71.68,71.75,25100.0,57.3971,57.3971,57.3331,57.3891,25100.0
2013-01-29 10:40:00,71.74,71.88,71.72,71.87,18900.0,57.3811,57.4931,57.3651,57.4851,18900.0
2013-01-29 10:45:00,71.89,71.92,71.84,71.89,19800.0,57.5011,57.5251,57.4611,57.5011,19800.0
2013-01-29 10:50:00,71.88,71.92,71.85,71.88,26000.0,57.4931,57.5251,57.4691,57.4931,26000.0
2013-01-29 10:55:00,71.87,71.91,71.82,71.85,14800.0,57.4851,57.5171,57.4451,57.4691,14800.0
2013-01-29 11:00:00,71.86,71.9,71.84,71.9,12800.0,57.4771,57.5091,57.4611,57.5091,12800.0
2013-01-29 11:05:00,71.89,71.92,71.87,71.88,13200.0,57.5011,57.5251,57.4851,57.4931,13200.0
2013-01-29 11:10:00,71.89,71.92,71.83,71.9,11000.0,57.5011,57.5251,57.4531,57.5091,11000.0
2013-01-29 11:15:00,71.9,71.98,71.9,71.97,12400.0,57.5091,57.5731,57.5091,57.5651,12400.0
2013-01-29 11:20:00,71.98,72.08,71.98,72.06,21700.0,57.5731,57.653,57.5731,57.6371,21700.0
2013-01-29 11:25:00,72.09,72.1,72.02,72.07,14400.0,57.661,57.669,57.6051,57.6451,14400.0
2013-01-29 11:30:00,72.08,72.1,72.05,72.06,18900.0,57.653,57.669,57.6291,57.6371,18900.0
2013-01-29 11:35:00,72.07,72.1,72.03,72.06,13200.0,57.6451,57.669,57.6131,57.6371,13200.0
2013-01-29 11:40:00,72.07,72.09,72.05,72.06,14100.0,57.6451,57.661,57.6291,57.6371,14100.0
2013-01-29 11:45:00,72.06,72.07,72.02,72.04,21500.0,57.6371,57.6451,57.6051,57.6211,21500.0
2013-01-29 11:50:00,72.04,72.06,71.99,72.02,18500.0,57.6211,57.6371,57.5811,57.6051,18500.0
2013-01-29 11:55:00,72.0,72.01,71.94,71.97,14500.0,57.5891,57.5971,57.5411,57.5651,14500.0
2013-01-29 12:00:00,71.97,71.97,71.86,71.86,23000.0,57.5651,57.5651,57.4771,57.4771,23000.0
2013-01-29 12:05:00,71.86,71.87,71.82,71.83,17300.0,57.4771,57.4851,57.4451,57.4531,17300.0
2013-01-29 12:10:00,71.83,71.85,71.8,71.84,23000.0,57.4531,57.4691,57.4291,57.4611,23000.0
2013-01-29 12:15:00,71.84,71.85,71.81,71.85,12100.0,57.4611,57.4691,57.4371,57.4691,12100.0
2013-01-29 12:20:00,71.84,71.85,71.76,71.84,42000.0,57.4611,57.4691,57.3971,57.4611,42000.0
2013-01-29 12:25:00,71.84,71.9,71.83,71.9,8600.0,57.4611,57.5091,57.4531,57.5091,8600.0
2013-01-29 12:30:00,71.9,71.9,71.84,71.86,14700.0,57.5091,57.5091,57.4611,57.4771,14700.0
2013-01-29 12:35:00,71.85,71.86,71.82,71.84,11300.0,57.4691,57.4771,57.4451,57.4611,11300.0
2013-01-29 12:40:00,71.85,71.9,71.84,71.89,17600.0,57.4691,57.5091,57.4611,57.5011,17600.0
2013-01-29 12:45:00,71.89,71.89,71.83,71.85,14900.0,57.5011,57.5011,57.4531,57.4691,14900.0
2013-01-29 12:50:00,71.85,71.93,71.85,71.87,16000.0,57.4691,57.5331,57.4691,57.4851,16000.0
2013-01-29 12:55:00,71.88,71.88,71.82,71.82,14400.0,57.4931,57.4931,57.4451,57.4451,14400.0
2013-01-29 13:00:00,71.83,71.85,71.81,71.84,30700.0,57.4531,57.4691,57.4371,57.4611,30700.0
2013-01-29 13:05:00,71.84,71.91,71.79,71.81,26100.0,57.4611,57.5171,57.4211,57.4371,26100.0
2013-01-29 13:10:00,71.8,71.83,71.79,71.8,28100.0,57.4291,57.4531,57.4211,57.4291,28100.0
2013-01-29 13:15:00,71.79,71.82,71.77,71.82,19900.0,57.4211,57.4451,57.4051,57.4451,19900.0
2013-01-29 13:20:00,71.82,71.83,71.78,71.78,28700.0,57.4451,57.4531,57.4131,57.4131,28700.0
2013-01-29 13:25:00,71.78,71.79,71.73,71.75,36500.0,57.4131,57.4211,57.3731,57.3891,36500.0
2013-01-29 13:30:00,71.75,71.8,71.75,71.8,11100.0,57.3891,57.4291,57.3891,57.4291,11100.0
2013-01-29 13:35:00,71.8,71.83,71.79,71.79,24100.0,57.4291,57.4531,57.4211,57.4211,24100.0
2013-01-29 13:40:00,71.79,71.8,71.75,71.75,27400.0,57.4211,57.4291,57.3891,57.3891,27400.0
2013-01-29 13:45:00,71.76,71.77,71.7,71.71,25000.0,57.3971,57.4051,57.3491,57.3571,25000.0
2013-01-29 13:50:00,71.71,71.75,71.69,71.69,36600.0,57.3571,57.3891,57.3411,57.3411,36600.0
2013-01-29 13:55:00,71.7,71.75,71.69,71.75,15700.0,57.3491,57.3891,57.3411,57.3891,15700.0
2013-01-29 14:00:00,71.74,71.74,71.71,71.73,11200.0,57.3811,57.3811,57.3571,57.3731,11200.0
2013-01-29 14:05:00,71.73,71.77,71.71,71.75,28500.0,57.3731,57.4051,57.3571,57.3891,28500.0
2013-01-29 14:10:00,71.75,71.76,71.71,71.73,23700.0,57.3891,57.3971,57.3571,57.3731,23700.0
2013-01-29 14:15:00,71.73,71.74,71.66,71.68,20100.0,57.3731,57.3811,57.3171,57.3331,20100.0
2013-01-29 14:20:00,71.68,71.71,71.65,71.7,23600.0,57.3331,57.3571,57.3091,57.3491,23600.0
2013-01-29 14:25:00,71.7,71.7,71.6,71.61,25400.0,57.3491,57.3491,57.2691,57.2771,25400.0
2013-01-29 14:30:00,71.61,71.62,71.58,71.62,23100.0,57.2771,57.2851,57.2531,57.2851,23100.0
2013-01-29 14:35:00,71.62,71.7,71.6,71.69,17300.0,57.2851,57.3491,57.2691,57.3411,17300.0
2013-01-29 14:40:00,71.7,71.78,71.68,71.77,35500.0,57.3491,57.4131,57.3331,57.4051,35500.0
2013-01-29 14:45:00,71.77,71.78,71.72,71.72,24100.0,57.4051,57.4131,57.3651,57.3651,24100.0
2013-01-29 14:50:00,71.73,71.75,71.7,71.72,25000.0,57.3731,57.3891,57.3491,57.3651,25000.0
2013-01-29 14:55:00,71.73,71.8,71.73,71.8,28900.0,57.3731,57.4291,57.3731,57.4291,28900.0
2013-01-29 15:00:00,71.79,71.88,71.79,71.88,53500.0,57.4211,57.4931,57.4211,57.4931,53500.0
2013-01-29 15:05:00,71.88,71.88,71.8,71.83,52900.0,57.4931,57.4931,57.4291,57.4531,52900.0
2013-01-29 15:10:00,71.85,71.97,71.85,71.93,42400.0,57.4691,57.5651,57.4691,57.5331,42400.0
2013-01-29 15:15:00,71.93,71.95,71.9,71.91,47500.0,57.5331,57.5491,57.5091,57.5171,47500.0
2013-01-29 15:20:00,71.9,71.95,71.88,71.9,54300.0,57.5091,57.5491,57.4931,57.5091,54300.0
2013-01-29 15:25:00,71.91,71.91,71.84,71.9,79600.0,57.5171,57.5171,57.4611,57.5091,79600.0
2013-01-29 15:30:00,71.89,71.97,71.89,71.94,54300.0,57.5011,57.5651,57.5011,57.5411,54300.0
2013-01-29 15:35:00,71.94,71.95,71.89,71.9,44300.0,57.5411,57.5491,57.5011,57.5091,44300.0
2013-01-29 15:40:00,71.9,71.9,71.83,71.85,46500.0,57.5091,57.5091,57.4531,57.4691,46500.0
2013-01-29 15:45:00,71.84,71.85,71.8,71.82,82900.0,57.4611,57.4691,57.4291,57.4451,82900.0
2013-01-29 15:50:00,71.82,71.83,71.7,71.72,116300.0,57.4451,57.4531,57.3491,57.3651,116300.0
2013-01-29 15:55:00,71.72,71.74,71.7,71.7,194000.0,57.3651,57.3811,57.3491,57.3491,194000.0
2013-01-30 09:30:00,71.74,71.96,71.65,71.82,74700.0,57.3811,57.5571,57.3091,57.4451,74700.0
2013-01-30 09:35:00,71.85,71.89,71.76,71.84,20200.0,57.4691,57.5011,57.3971,57.4611,20200.0
2013-01-30 09:40:00,71.87,71.92,71.8,71.91,46600.0,57.4851,57.5251,57.4291,57.5171,46600.0
2013-01-30 09:45:00,71.93,72.0,71.91,71.96,45800.0,57.5331,57.5891,57.5171,57.5571,45800.0
2013-01-30 09:50:00,71.96,71.99,71.9,71.99,33400.0,57.5571,57.5811,57.5091,57.5811,33400.0
2013-01-30 09:55:00,71.99,72.09,71.98,72.07,38000.0,57.5811,57.661,57.5731,57.6451,38000.0
2013-01-30 10:00:00,72.07,72.1,72.05,72.1,23300.0,57.6451,57.669,57.6291,57.669,23300.0
2013-01-30 10:05:00,72.1,72.16,72.1,72.12,30300.0,57.669,57.717,57.669,57.685,30300.0
2013-01-30 10:10:00,72.14,72.17,72.12,72.13,17900.0,57.701,57.725,57.685,57.693,17900.0
2013-01-30 10:15:00,72.14,72.18,72.12,72.15,17300.0,57.701,57.733,57.685,57.709,17300.0
2013-01-30 10:20:00,72.16,72.16,72.07,72.08,17700.0,57.717,57.717,57.6451,57.653,17700.0
2013-01-30 10:25:00,72.08,72.08,72.03,72.08,16300.0,57.653,57.653,57.6131,57.653,16300.0
2013-01-30 10:30:00,72.06,72.08,72.03,72.06,17700.0,57.6371,57.653,57.6131,57.6371,17700.0
2013-01-30 10:35:00,72.05,72.09,71.96,71.96,13400.0,57.6291,57.661,57.5571,57.5571,13400.0
2013-01-30 10:40:00,71.96,71.98,71.92,71.93,17900.0,57.5571,57.5731,57.5251,57.5331,17900.0
2013-01-30 10:45:00,71.94,72.0,71.93,72.0,15300.0,57.5411,57.5891,57.5331,57.5891,15300.0
2013-01-30 10:50:00,72.0,72.02,71.96,71.98,16000.0,57.5891,57.6051,57.5571,57.5731,16000.0
2013-01-30 10:55:00,72.0,72.04,72.0,72.02,16500.0,57.5891,57.6211,57.5891,57.6051,16500.0
2013-01-30 11:00:00,72.02,72.03,71.99,72.01,11400.0,57.6051,57.6131,57.5811,57.5971,11400.0
2013-01-30 11:05:00,72.01,72.1,72.01,72.09,17900.0,57.5971,57.669,57.5971,57.661,17900.0
2013-01-30 11:10:00,72.1,72.2,72.09,72.16,41300.0,57.669,57.749,57.661,57.717,41300.0
2013-01-30 11:15:00,72.15,72.17,72.13,72.15,11500.0,57.709,57.725,57.693,57.709,11500.0
2013-01-30 11:20:00,72.15,72.16,72.11,72.12,7100.0,57.709,57.717,57.677,57.685,7100.0
2013-01-30 11:25:00,72.12,72.16,72.12,72.16,8100.0,57.685,57.717,57.685,57.717,8100.0
2013-01-30 11:30:00,72.17,72.2,72.11,72.19,20700.0,57.725,57.749,57.677,57.741,20700.0
2013-01-30 11:35:00,72.19,72.2,72.17,72.2,9700.0,57.741,57.749,57.725,57.749,9700.0
2013-01-30 11:40:00,72.2,72.2,72.17,72.19,14500.0,57.749,57.749,57.725,57.741,14500.0
2013-01-30 11:45:00,72.2,72.24,72.2,72.21,18200.0,57.749,57.781,57.749,57.757,18200.0
2013-01-30 11:50:00,72.25,72.25,72.23,72.25,13800.0,57.789,57.789,57.773,57.789,13800.0
2013-01-30 11:55:00,72.25,72.25,72.2,72.21,9100.0,57.789,57.789,57.749,57.757,9100.0
2013-01-30 12:00:00,72.21,72.24,72.2,72.24,16500.0,57.757,57.781,57.749,57.781,16500.0
2013-01-30 12:05:00,72.24,72.24,72.16,72.16,11100.0,57.781,57.781,57.717,57.717,11100.0
2013-01-30 12:10:00,72.17,72.18,72.15,72.15,10300.0,57.725,57.733,57.709,57.709,10300.0
2013-01-30 12:15:00,72.15,72.16,72.05,72.06,11600.0,57.709,57.717,57.6291,57.6371,11600.0
2013-01-30 12:20:00,72.07,72.07,72.01,72.07,14800.0,57.6451,57.6451,57.5971,57.6451,14800.0
2013-01-30 12:25:00,72.07,72.08,72.03,72.03,12900.0,57.6451,57.653,57.6131,57.6131,12900.0
2013-01-30 12:30:00,72.04,72.07,72.01,72.02,11000.0,57.6211,57.6451,57.5971,57.6051,11000.0
2013-01-30 12:35:00,72.02,72.07,72.0,72.06,13800.0,57.6051,57.6451,57.5891,57.6371,13800.0
2013-01-30 12:40:00,72.07,72.16,72.06,72.14,14000.0,57.6451,57.717,57.6371,57.701,14000.0
2013-01-30 12:45:00,72.15,72.23,72.15,72.22,14100.0,57.709,57.773,57.709,57.765,14100.0
2013-01-30 12:50:00,72.22,72.23,72.2,72.21,8700.0,57.765,57.773,57.749,57.757,8700.0
2013-01-30 12:55:00,72.21,72.3,72.21,72.29,36400.0,57.757,57.829,57.757,57.821,36400.0
2013-01-30 13:00:00,72.29,72.33,72.28,72.31,22000.0,57.821,57.853,57.813,57.837,22000.0
2013-01-30 13:05:00,72.31,72.39,72.31,72.38,15800.0,57.837,57.901,57.837,57.893,15800.0
2013-01-30 13:10:00,72.39,72.42,72.38,72.4,20200.0,57.901,57.925,57.893,57.909,20200.0
2013-01-30 13:15:00,72.41,72.42,72.34,72.42,30300.0,57.917,57.925,57.861,57.925,30300.0
2013-01-30 13:20:00,72.42,72.45,72.41,72.45,34100.0,57.925,57.949,57.917,57.949,34100.0
2013-01-30 13:25:00,72.45,72.46,72.43,72.46,16300.0,57.949,57.957,57.933,57.957,16300.0
2013-01-30 13:30:00,72.46,72.49,72.44,72.47,18200.0,57.957,57.981,57.941,57.965,18200.0
2013-01-30 13:35:00,72.47,72.49,72.45,72.47,24200.0,57.965,57.981,57.949,57.965,24200.0
2013-01-30 13:40:00,72.48,72.56,72.47,72.51,57000.0,57.973,58.037,57.965,57.997,57000.0
2013-01-30 13:45:00,72.51,72.51,72.44,72.44,10100.0,57.997,57.997,57.941,57.941,10100.0
2013-01-30 13:50:00,72.45,72.48,72.42,72.44,12900.0,57.949,57.973,57.925,57.941,12900.0
2013-01-30 13:55:00,72.44,72.48,72.42,72.48,31300.0,57.941,57.973,57.925,57.973,31300.0
2013-01-30 14:00:00,72.47,72.56,72.45,72.55,42200.0,57.965,58.037,57.949,58.029,42200.0
2013-01-30 14:05:00,72.56,72.66,72.52,72.64,71100.0,58.037,58.117,58.005,58.101,71100.0
2013-01-30 14:10:00,72.66,72.68,72.48,72.5,35200.0,58.117,58.133,57.973,57.989,35200.0
2013-01-30 14:15:00,72.51,72.59,72.45,72.5,23700.0,57.997,58.061,57.949,57.989,23700.0
2013-01-30 14:20:00,72.47,72.56,72.43,72.46,42300.0,57.965,58.037,57.933,57.957,42300.0
2013-01-30 14:25:00,72.46,72.66,72.44,72.61,57100.0,57.957,58.117,57.941,58.077,57100.0
2013-01-30 14:30:00,72.61,72.69,72.61,72.66,52900.0,58.077,58.141,58.077,58.117,52900.0
2013-01-30 14:35:00,72.66,72.67,72.48,72.54,30200.0,58.117,58.125,57.973,58.021,30200.0
2013-01-30 14:40:00,72.54,72.61,72.53,72.53,23800.0,58.021,58.077,58.013,58.013,23800.0
2013-01-30 14:45:00,72.52,72.52,72.37,72.4,23900.0,58.005,58.005,57.885,57.909,23900.0
2013-01-30 14:50:00,72.4,72.43,72.39,72.4,17500.0,57.909,57.933,57.901,57.909,17500.0
2013-01-30 14:55:00,72.41,72.54,72.41,72.54,22900.0,57.917,58.021,57.917,58.021,22900.0
2013-01-30 15:00:00,72.53,72.54,72.49,72.5,36700.0,58.013,58.021,57.981,57.989,36700.0
2013-01-30 15:05:00,72.51,72.61,72.5,72.59,26600.0,57.997,58.077,57.989,58.061,26600.0
2013-01-30 15:10:00,72.59,72.6,72.51,72.51,36600.0,58.061,58.069,57.997,57.997,36600.0
2013-01-30 15:15:00,72.52,72.54,72.42,72.45,31900.0,58.005,58.021,57.925,57.949,31900.0
2013-01-30 15:20:00,72.45,72.47,72.36,72.36,26700.0,57.949,57.965,57.877,57.877,26700.0
2013-01-30 15:25:00,72.37,72.38,72.28,72.3,39300.0,57.885,57.893,57.813,57.829,39300.0
2013-01-30 15:30:00,72.3,72.3,72.18,72.18,41900.0,57.829,57.829,57.733,57.733,41900.0
2013-01-30 15:35:00,72.18,72.18,72.12,72.16,39000.0,57.733,57.733,57.685,57.717,39000.0
2013-01-30 15:40:00,72.16,72.22,72.1,72.22,53400.0,57.717,57.765,57.669,57.765,53400.0
2013-01-30 15:45:00,72.2,72.3,72.18,72.23,53900.0,57.749,57.829,57.733,57.773,53900.0
2013-01-30 15:50:00,72.24,72.28,72.2,72.22,89800.0,57.781,57.813,57.749,57.765,89800.0
2013-01-30 15:55:00,72.22,72.34,72.22,72.34,119600.0,57.765,57.861,57.765,57.861,119600.0
2013-01-31 09:30:00,72.06,72.3,71.91,72.21,63800.0,57.6371,57.829,57.5171,57.757,63800.0
2013-01-31 09:35:00,72.21,72.38,72.09,72.37,21500.0,57.757,57.893,57.661,57.885,21500.0
2013-01-31 09:40:00,72.39,72.5,72.32,72.4,28300.0,57.901,57.989,57.845,57.909,28300.0
2013-01-31 09:45:00,72.39,72.59,72.39,72.55,25200.0,57.901,58.061,57.901,58.029,25200.0
2013-01-31 09:50:00,72.54,72.72,72.48,72.72,33600.0,58.021,58.165,57.973,58.165,33600.0
2013-01-31 09:55:00,72.69,72.8,72.69,72.77,39600.0,58.141,58.2289,58.141,58.2049,39600.0
2013-01-31 10:00:00,72.75,72.75,72.56,72.59,24800.0,58.1889,58.1889,58.037,58.061,24800.0
2013-01-31 10:05:00,72.58,72.61,72.53,72.59,33500.0,58.053,58.077,58.013,58.061,33500.0
2013-01-31 10:10:00,72.6,72.67,72.57,72.59,20900.0,58.069,58.125,58.045,58.061,20900.0
2013-01-31 10:15:00,72.59,72.6,72.45,72.45,19400.0,58.061,58.069,57.949,57.949,19400.0
2013-01-31 10:20:00,72.46,72.51,72.43,72.43,21100.0,57.957,57.997,57.933,57.933,21100.0
2013-01-31 10:25:00,72.43,72.43,72.35,72.36,13400.0,57.933,57.933,57.869,57.877,13400.0
2013-01-31 10:30:00,72.36,72.36,72.29,72.32,36900.0,57.877,57.877,57.821,57.845,36900.0
2013-01-31 10:35:00,72.33,72.33,72.23,72.24,30600.0,57.853,57.853,57.773,57.781,30600.0
2013-01-31 10:40:00,72.25,72.33,72.25,72.33,28000.0,57.789,57.853,57.789,57.853,28000.0
2013-01-31 10:45:00,72.33,72.41,72.33,72.37,17000.0,57.853,57.917,57.853,57.885,17000.0
2013-01-31 10:50:00,72.38,72.38,72.27,72.28,15900.0,57.893,57.893,57.805,57.813,15900.0
2013-01-31 10:55:00,72.29,72.37,72.27,72.29,16700.0,57.821,57.885,57.805,57.821,16700.0
2013-01-31 11:00:00,72.29,72.29,72.23,72.23,10200.0,57.821,57.821,57.773,57.773,10200.0
2013-01-31 11:05:00,72.22,72.23,72.18,72.18,20600.0,57.765,57.773,57.733,57.733,20600.0
2013-01-31 11:10:00,72.17,72.17,72.07,72.09,11200.0,57.725,57.725,57.6451,57.661,11200.0
2013-01-31 11:15:00,72.08,72.17,72.07,72.17,30200.0,57.653,57.725,57.6451,57.725,30200.0
2013-01-31 11:20:00,72.17,72.2,72.15,72.17,8200.0,57.725,57.749,57.709,57.725,8200.0
2013-01-31 11:25:00,72.17,72.18,72.12,72.13,18400.0,57.725,57.733,57.685,57.693,18400.0
2013-01-31 11:30:00,72.12,72.12,72.05,72.05,9300.0,57.685,57.685,57.6291,57.6291,9300.0
2013-01-31 11:35:00,72.05,72.13,72.05,72.08,20200.0,57.6291,57.693,57.6291,57.653,20200.0
2013-01-31 11:40:00,72.08,72.08,72.01,72.02,15200.0,57.653,57.653,57.5971,57.6051,15200.0
2013-01-31 11:45:00,72.02,72.05,71.99,72.05,22500.0,57.6051,57.6291,57.5811,57.6291,22500.0
2013-01-31 11:50:00,72.05,72.08,71.98,72.03,10500.0,57.6291,57.653,57.5731,57.6131,10500.0
2013-01-31 11:55:00,72.02,72.08,72.02,72.06,13900.0,57.6051,57.653,57.6051,57.6371,13900.0
2013-01-31 12:00:00,72.06,72.09,72.05,72.09,11100.0,57.6371,57.661,57.6291,57.661,11100.0
2013-01-31 12:05:00,72.09,72.12,72.08,72.11,14800.0,57.661,57.685,57.653,57.677,14800.0
2013-01-31 12:10:00,72.11,72.18,72.09,72.14,58600.0,57.677,57.733,57.661,57.701,58600.0
2013-01-31 12:15:00,72.13,72.2,72.13,72.18,28200.0,57.693,57.749,57.693,57.733,28200.0
2013-01-31 12:20:00,72.18,72.2,72.11,72.11,18900.0,57.733,57.749,57.677,57.677,18900.0
2013-01-31 12:25:00,72.11,72.15,72.09,72.12,8000.0,57.677,57.709,57.661,57.685,8000.0
2013-01-31 12:30:00,72.12,72.12,72.08,72.11,8900.0,57.685,57.685,57.653,57.677,8900.0
2013-01-31 12:35:00,72.11,72.14,72.11,72.13,5000.0,57.677,57.701,57.677,57.693,5000.0
2013-01-31 12:40:00,72.13,72.16,72.13,72.14,2700.0,57.693,57.717,57.693,57.701,2700.0
2013-01-31 12:45:00,72.15,72.23,72.13,72.22,14200.0,57.709,57.773,57.693,57.765,14200.0
2013-01-31 12:50:00,72.23,72.25,72.23,72.23,5000.0,57.773,57.789,57.773,57.773,5000.0
2013-01-31 12:55:00,72.23,72.23,72.18,72.21,7600.0,57.773,57.773,57.733,57.757,7600.0
2013-01-31 13:00:00,72.22,72.22,72.16,72.16,5700.0,57.765,57.765,57.717,57.717,5700.0
2013-01-31 13:05:00,72.16,72.16,72.11,72.15,11300.0,57.717,57.717,57.677,57.709,11300.0
2013-01-31 13:10:00,72.15,72.17,72.14,72.16,9900.0,57.709,57.725,57.701,57.717,9900.0
2013-01-31 13:15:00,72.17,72.2,72.17,72.17,8100.0,57.725,57.749,57.725,57.725,8100.0
2013-01-31 13:20:00,72.18,72.22,72.18,72.2,11200.0,57.733,57.765,57.733,57.749,11200.0
2013-01-31 13:25:00,72.2,72.2,72.18,72.2,11300.0,57.749,57.749,57.733,57.749,11300.0
2013-01-31 13:30:00,72.2,72.23,72.19,72.21,12900.0,57.749,57.773,57.741,57.757,12900.0
2013-01-31 13:35:00,72.21,72.21,72.19,72.2,5000.0,57.757,57.757,57.741,57.749,5000.0
2013-01-31 13:40:00,72.2,72.21,72.2,72.2,12300.0,57.749,57.757,57.749,57.749,12300.0
2013-01-31 13:45:00,72.2,72.21,72.19,72.19,15700.0,57.749,57.757,57.741,57.741,15700.0
2013-01-31 13:50:00,72.19,72.21,72.19,72.2,12000.0,57.741,57.757,57.741,57.749,12000.0
2013-01-31 13:55:00,72.2,72.22,72.19,72.19,22600.0,57.749,57.765,57.741,57.741,22600.0
2013-01-31 14:00:00,72.21,72.21,72.18,72.18,11400.0,57.757,57.757,57.733,57.733,11400.0
2013-01-31 14:05:00,72.19,72.19,72.09,72.1,13500.0,57.741,57.741,57.661,57.669,13500.0
2013-01-31 14:10:00,72.1,72.13,72.03,72.09,49300.0,57.669,57.693,57.6131,57.661,49300.0
2013-01-31 14:15:00,72.09,72.09,72.05,72.05,10100.0,57.661,57.661,57.6291,57.6291,10100.0
2013-01-31 14:20:00,72.06,72.07,72.02,72.06,9400.0,57.6371,57.6451,57.6051,57.6371,9400.0
2013-01-31 14:25:00,72.07,72.09,72.07,72.09,9800.0,57.6451,57.661,57.6451,57.661,9800.0
2013-01-31 14:30:00,72.09,72.22,72.09,72.22,15300.0,57.661,57.765,57.661,57.765,15300.0
2013-01-31 14:35:00,72.22,72.25,72.2,72.2,18400.0,57.765,57.789,57.749,57.749,18400.0
2013-01-31 14:40:00,72.22,72.22,72.2,72.2,13700.0,57.765,57.765,57.749,57.749,13700.0
2013-01-31 14:45:00,72.2,72.22,72.17,72.2,13400.0,57.749,57.765,57.725,57.749,13400.0
2013-01-31 14:50:00,72.19,72.22,72.17,72.21,16000.0,57.741,57.765,57.725,57.757,16000.0
2013-01-31 14:55:00,72.22,72.22,72.2,72.21,18600.0,57.765,57.765,57.749,57.757,18600.0
2013-01-31 15:00:00,72.21,72.21,72.03,72.05,84000.0,57.757,57.757,57.6131,57.6291,84000.0
2013-01-31 15:05:00,72.05,72.07,72.0,72.02,22000.0,57.6291,57.6451,57.5891,57.6051,22000.0
2013-01-31 15:10:00,72.03,72.06,72.02,72.05,20400.0,57.6131,57.6371,57.6051,57.6291,20400.0
2013-01-31 15:15:00,72.05,72.07,72.04,72.06,17200.0,57.6291,57.6451,57.6211,57.6371,17200.0
2013-01-31 15:20:00,72.06,72.07,72.03,72.05,28800.0,57.6371,57.6451,57.6131,57.6291,28800.0
2013-01-31 15:25:00,72.05,72.11,72.03,72.09,32400.0,57.6291,57.677,57.6131,57.661,32400.0
2013-01-31 15:30:00,72.08,72.13,72.04,72.11,32900.0,57.653,57.693,57.6211,57.677,32900.0
2013-01-31 15:35:00,72.12,72.14,72.04,72.05,32800.0,57.685,57.701,57.6211,57.6291,32800.0
2013-01-31 15:40:00,72.05,72.07,71.99,72.0,34300.0,57.6291,57.6451,57.5811,57.5891,34300.0
2013-01-31 15:45:00,71.99,72.03,71.98,72.0,81700.0,57.5811,57.6131,57.5731,57.5891,81700.0
2013-01-31 15:50:00,72.0,72.06,71.98,72.06,107600.0,57.5891,57.6371,57.5731,57.6371,107600.0
2013-01-31 15:55:00,72.05,72.07,71.89,71.9,281600.0,57.6291,57.6451,57.5011,57.5091,281600.0
2013-02-01 09:30:00,72.49,73.0,72.49,72.78,172700.0,57.981,58.3889,57.981,58.2129,172700.0
2013-02-01 09:35:00,72.78,72.99,72.78,72.99,50500.0,58.2129,58.3809,58.2129,58.3809,50500.0
2013-02-01 09:40:00,72.99,73.23,72.99,73.17,141900.0,58.3809,58.5729,58.3809,58.5249,141900.0
2013-02-01 09:45:00,73.17,73.27,72.97,73.08,73400.0,58.5249,58.6049,58.3649,58.4529,73400.0
2013-02-01 09:50:00,73.09,73.09,72.98,73.07,33100.0,58.4609,58.4609,58.3729,58.4449,33100.0
2013-02-01 09:55:00,73.07,73.09,72.9,73.01,51100.0,58.4449,58.4609,58.3089,58.3969,51100.0
2013-02-01 10:00:00,73.01,73.17,73.01,73.17,25100.0,58.3969,58.5249,58.3969,58.5249,25100.0
2013-02-01 10:05:00,73.16,73.4,73.14,73.26,31000.0,58.5169,58.7088,58.5009,58.5969,31000.0
2013-02-01 10:10:00,73.26,73.27,73.2,73.25,17200.0,58.5969,58.6049,58.5489,58.5889,17200.0
2013-02-01 10:15:00,73.25,73.27,73.17,73.18,14800.0,58.5889,58.6049,58.5249,58.5329,14800.0
2013-02-01 10:20:00,73.18,73.26,73.17,73.19,15500.0,58.5329,58.5969,58.5249,58.5409,15500.0
2013-02-01 10:25:00,73.19,73.19,72.93,72.94,24100.0,58.5409,58.5409,58.3329,58.3409,24100.0
2013-02-01 10:30:00,72.94,72.96,72.87,72.89,19300.0,58.3409,58.3569,58.2849,58.3009,19300.0
2013-02-01 10:35:00,72.89,72.9,72.83,72.83,16300.0,58.3009,58.3089,58.2529,58.2529,16300.0
2013-02-01 10:40:00,72.83,72.85,72.75,72.85,101500.0,58.2529,58.2689,58.1889,58.2689,101500.0
2013-02-01 10:45:00,72.85,72.95,72.85,72.9,34400.0,58.2689,58.3489,58.2689,58.3089,34400.0
2013-02-01 10:50:00,72.92,72.95,72.86,72.86,19900.0,58.3249,58.3489,58.2769,58.2769,19900.0
2013-02-01 10:55:00,72.87,73.07,72.83,73.07,25400.0,58.2849,58.4449,58.2529,58.4449,25400.0
2013-02-01 11:00:00,73.08,73.12,73.08,73.12,11700.0,58.4529,58.4849,58.4529,58.4849,11700.0
2013-02-01 11:05:00,73.12,73.23,73.12,73.23,17800.0,58.4849,58.5729,58.4849,58.5729,17800.0
2013-02-01 11:10:00,73.23,73.26,73.19,73.22,17200.0,58.5729,58.5969,58.5409,58.5649,17200.0
2013-02-01 11:15:00,73.22,73.27,73.22,73.24,10800.0,58.5649,58.6049,58.5649,58.5809,10800.0
2013-02-01 11:20:00,73.22,73.23,73.2,73.22,8100.0,58.5649,58.5729,58.5489,58.5649,8100.0
2013-02-01 11:25:00,73.21,73.22,73.17,73.17,9000.0,58.5569,58.5649,58.5249,58.5249,9000.0
2013-02-01 11:30:00,73.17,73.21,73.14,73.21,22000.0,58.5249,58.5569,58.5009,58.5569,22000.0
2013-02-01 11:35:00,73.22,73.23,73.18,73.21,28500.0,58.5649,58.5729,58.5329,58.5569,28500.0
2013-02-01 11:40:00,73.21,73.28,73.21,73.28,11900.0,58.5569,58.6129,58.5569,58.6129,11900.0
2013-02-01 11:45:00,73.28,73.31,73.27,73.28,24700.0,58.6129,58.6369,58.6049,58.6129,24700.0
2013-02-01 11:50:00,73.28,73.35,73.27,73.35,26700.0,58.6129,58.6689,58.6049,58.6689,26700.0
2013-02-01 11:55:00,73.35,73.44,73.33,73.38,19900.0,58.6689,58.7408,58.6529,58.6929,19900.0
2013-02-01 12:00:00,73.39,73.42,73.38,73.41,10700.0,58.7008,58.7248,58.6929,58.7168,10700.0
2013-02-01 12:05:00,73.41,73.45,73.4,73.44,13500.0,58.7168,58.7488,58.7088,58.7408,13500.0
2013-02-01 12:10:00,73.44,73.46,73.37,73.37,39600.0,58.7408,58.7568,58.6849,58.6849,39600.0
2013-02-01 12:15:00,73.38,73.4,73.34,73.34,14300.0,58.6929,58.7088,58.6609,58.6609,14300.0
2013-02-01 12:20:00,73.35,73.39,73.32,73.33,18300.0,58.6689,58.7008,58.6449,58.6529,18300.0
2013-02-01 12:25:00,73.33,73.34,73.3,73.32,18400.0,58.6529,58.6609,58.6289,58.6449,18400.0
2013-02-01 12:30:00,73.32,73.36,73.31,73.31,14100.0,58.6449,58.6769,58.6369,58.6369,14100.0
2013-02-01 12:35:00,73.31,73.31,73.26,73.26,8900.0,58.6369,58.6369,58.5969,58.5969,8900.0
2013-02-01 12:40:00,73.26,73.31,73.24,73.3,9000.0,58.5969,58.6369,58.5809,58.6289,9000.0
2013-02-01 12:45:00,73.3,73.31,73.25,73.28,12500.0,58.6289,58.6369,58.5889,58.6129,12500.0
2013-02-01 12:50:00,73.27,73.35,73.25,73.35,22000.0,58.6049,58.6689,58.5889,58.6689,22000.0
2013-02-01 12:55:00,73.35,73.39,73.33,73.38,15600.0,58.6689,58.7008,58.6529,58.6929,15600.0
2013-02-01 13:00:00,73.38,73.39,73.34,73.36,12500.0,58.6929,58.7008,58.6609,58.6769,12500.0
2013-02-01 13:05:00,73.37,73.41,73.35,73.4,25700.0,58.6849,58.7168,58.6689,58.7088,25700.0
2013-02-01 13:10:00,73.4,73.5,73.4,73.48,19300.0,58.7088,58.7888,58.7088,58.7728,19300.0
2013-02-01 13:15:00,73.48,73.52,73.46,73.51,53400.0,58.7728,58.8048,58.7568,58.7968,53400.0
2013-02-01 13:20:00,73.49,73.56,73.48,73.53,26400.0,58.7808,58.8368,58.7728,58.8128,26400.0
2013-02-01 13:25:00,73.55,73.55,73.5,73.51,18200.0,58.8288,58.8288,58.7888,58.7968,18200.0
2013-02-01 13:30:00,73.51,73.54,73.44,73.52,28600.0,58.7968,58.8208,58.7408,58.8048,28600.0
2013-02-01 13:35:00,73.51,73.53,73.49,73.52,22800.0,58.7968,58.8128,58.7808,58.8048,22800.0
2013-02-01 13:40:00,73.52,73.58,73.52,73.57,30500.0,58.8048,58.8528,58.8048,58.8448,30500.0
2013-02-01 13:45:00,73.57,73.57,73.49,73.5,28600.0,58.8448,58.8448,58.7808,58.7888,28600.0
2013-02-01 13:50:00,73.5,73.52,73.47,73.48,20400.0,58.7888,58.8048,58.7648,58.7728,20400.0
2013-02-01 13:55:00,73.47,73.52,73.46,73.52,58700.0,58.7648,58.8048,58.7568,58.8048,58700.0
2013-02-01 14:00:00,73.52,73.53,73.45,73.47,19100.0,58.8048,58.8128,58.7488,58.7648,19100.0
2013-02-01 14:05:00,73.46,73.55,73.46,73.54,23400.0,58.7568,58.8288,58.7568,58.8208,23400.0
2013-02-01 14:10:00,73.54,73.56,73.51,73.52,34500.0,58.8208,58.8368,58.7968,58.8048,34500.0
2013-02-01 14:15:00,73.53,73.58,73.52,73.57,22300.0,58.8128,58.8528,58.8048,58.8448,22300.0
2013-02-01 14:20:00,73.57,73.65,73.57,73.64,36200.0,58.8448,58.9088,58.8448,58.9008,36200.0
2013-02-01 14:25:00,73.64,73.67,73.63,73.66,30000.0,58.9008,58.9248,58.8928,58.9168,30000.0
2013-02-01 14:30:00,73.67,73.7,73.62,73.67,38700.0,58.9248,58.9488,58.8848,58.9248,38700.0
2013-02-01 14:35:00,73.66,73.7,73.63,73.68,26900.0,58.9168,58.9488,58.8928,58.9328,26900.0
2013-02-01 14:40:00,73.67,73.76,73.67,73.76,47900.0,58.9248,58.9968,58.9248,58.9968,47900.0
2013-02-01 14:45:00,73.75,73.8,73.75,73.77,50100.0,58.9888,59.0288,58.9888,59.0048,50100.0
2013-02-01 14:50:00,73.77,73.81,73.75,73.79,49600.0,59.0048,59.0368,58.9888,59.0208,49600.0
2013-02-01 14:55:00,73.79,73.82,73.75,73.8,68100.0,59.0208,59.0448,58.9888,59.0288,68100.0
2013-02-01 15:00:00,73.8,73.81,73.72,73.74,45000.0,59.0288,59.0368,58.9648,58.9808,45000.0
2013-02-01 15:05:00,73.74,73.74,73.66,73.69,26000.0,58.9808,58.9808,58.9168,58.9408,26000.0
2013-02-01 15:10:00,73.7,73.81,73.68,73.78,98500.0,58.9488,59.0368,58.9328,59.0128,98500.0
2013-02-01 15:15:00,73.8,73.8,73.7,73.71,26000.0,59.0288,59.0288,58.9488,58.9568,26000.0
2013-02-01 15:20:00,73.7,73.7,73.66,73.67,47100.0,58.9488,58.9488,58.9168,58.9248,47100.0
2013-02-01 15:25:00,73.66,73.69,73.64,73.67,49300.0,58.9168,58.9408,58.9008,58.9248,49300.0
2013-02-01 15:30:00,73.68,73.72,73.65,73.71,39500.0,58.9328,58.9648,58.9088,58.9568,39500.0
2013-02-01 15:35:00,73.71,73.71,73.65,73.66,33500.0,58.9568,58.9568,58.9088,58.9168,33500.0
2013-02-01 15:40:00,73.66,73.75,73.65,73.74,35500.0,58.9168,58.9888,58.9088,58.9808,35500.0
2013-02-01 15:45:00,73.73,73.91,73.73,73.88,160700.0,58.9728,59.1168,58.9728,59.0928,160700.0
2013-02-01 15:50:00,73.89,73.89,73.71,73.72,96200.0,59.1008,59.1008,58.9568,58.9648,96200.0
2013-02-01 15:55:00,73.71,73.82,73.69,73.79,203200.0,58.9568,59.0448,58.9408,59.0208,203200.0
2013-02-04 09:30:00,72.56,72.9,72.44,72.7,164200.0,58.037,58.3089,57.941,58.149,164200.0
2013-02-04 09:35:00,72.69,73.03,72.68,73.02,49800.0,58.141,58.4129,58.133,58.4049,49800.0
2013-02-04 09:40:00,73.02,73.11,72.91,73.11,28400.0,58.4049,58.4769,58.3169,58.4769,28400.0
2013-02-04 09:45:00,73.1,73.14,72.95,73.02,35400.0,58.4689,58.5009,58.3489,58.4049,35400.0
2013-02-04 09:50:00,73.02,73.19,72.98,73.17,62000.0,58.4049,58.5409,58.3729,58.5249,62000.0
2013-02-04 09:55:00,73.17,73.4,73.16,73.4,24900.0,58.5249,58.7088,58.5169,58.7088,24900.0
2013-02-04 10:00:00,73.4,73.54,73.23,73.39,54900.0,58.7088,58.8208,58.5729,58.7008,54900.0
2013-02-04 10:05:00,73.39,73.39,73.19,73.31,31900.0,58.7008,58.7008,58.5409,58.6369,31900.0
2013-02-04 10:10:00,73.29,73.46,73.27,73.45,38500.0,58.6209,58.7568,58.6049,58.7488,38500.0
2013-02-04 10:15:00,73.45,73.47,73.31,73.4,34200.0,58.7488,58.7648,58.6369,58.7088,34200.0
2013-02-04 10:20:00,73.41,73.53,73.4,73.52,29100.0,58.7168,58.8128,58.7088,58.8048,29100.0
2013-02-04 10:25:00,73.51,73.51,73.34,73.47,22500.0,58.7968,58.7968,58.6609,58.7648,22500.0
2013-02-04 10:30:00,73.47,73.55,73.45,73.45,37300.0,58.7648,58.8288,58.7488,58.7488,37300.0
2013-02-04 10:35:00,73.45,73.53,73.41,73.46,80200.0,58.7488,58.8128,58.7168,58.7568,80200.0
2013-02-04 10:40:00,73.46,73.46,73.24,73.27,34700.0,58.7568,58.7568,58.5809,58.6049,34700.0
2013-02-04 10:45:00,73.29,73.33,73.17,73.33,52900.0,58.6209,58.6529,58.5249,58.6529,52900.0
2013-02-04 10:50:00,73.33,73.45,73.3,73.43,32500.0,58.6529,58.7488,58.6289,58.7328,32500.0
2013-02-04 10:55:00,73.43,73.5,73.39,73.41,34600.0,58.7328,58.7888,58.7008,58.7168,34600.0
2013-02-04 11:00:00,73.4,73.51,73.4,73.46,35300.0,58.7088,58.7968,58.7088,58.7568,35300.0
2013-02-04 11:05:00,73.45,73.5,73.38,73.5,40100.0,58.7488,58.7888,58.6929,58.7888,40100.0
2013-02-04 11:10:00,73.49,73.64,73.46,73.56,47900.0,58.7808,58.9008,58.7568,58.8368,47900.0
2013-02-04 11:15:00,73.57,73.57,73.5,73.54,30000.0,58.8448,58.8448,58.7888,58.8208,30000.0
2013-02-04 11:20:00,73.53,73.57,73.49,73.49,39600.0,58.8128,58.8448,58.7808,58.7808,39600.0
2013-02-04 11:25:00,73.5,73.52,73.32,73.32,35000.0,58.7888,58.8048,58.6449,58.6449,35000.0
2013-02-04 11:30:00,73.32,73.32,73.22,73.25,47200.0,58.6449,58.6449,58.5649,58.5889,47200.0
2013-02-04 11:35:00,73.22,73.22,73.08,73.08,32700.0,58.5649,58.5649,58.4529,58.4529,32700.0
2013-02-04 11:40:00,73.1,73.11,72.98,73.1,20300.0,58.4689,58.4769,58.3729,58.4689,20300.0
2013-02-04 11:45:00,73.09,73.19,73.09,73.17,32500.0,58.4609,58.5409,58.4609,58.5249,32500.0
2013-02-04 11:50:00,73.17,73.26,73.15,73.22,35900.0,58.5249,58.5969,58.5089,58.5649,35900.0
2013-02-04 11:55:00,73.2,73.24,73.17,73.17,27300.0,58.5489,58.5809,58.5249,58.5249,27300.0
2013-02-04 12:00:00,73.18,73.18,73.03,73.09,17600.0,58.5329,58.5329,58.4129,58.4609,17600.0
2013-02-04 12:05:00,73.09,73.13,72.99,73.03,17800.0,58.4609,58.4929,58.3809,58.4129,17800.0
2013-02-04 12:10:00,72.99,73.11,72.99,73.11,16000.0,58.3809,58.4769,58.3809,58.4769,16000.0
2013-02-04 12:15:00,73.11,73.13,73.1,73.12,10500.0,58.4769,58.4929,58.4689,58.4849,10500.0
2013-02-04 12:20:00,73.12,73.19,73.12,73.19,38700.0,58.4849,58.5409,58.4849,58.5409,38700.0
2013-02-04 12:25:00,73.19,73.2,73.18,73.18,15800.0,58.5409,58.5489,58.5329,58.5329,15800.0
2013-02-04 12:30:00,73.19,73.2,73.12,73.15,39200.0,58.5409,58.5489,58.4849,58.5089,39200.0
2013-02-04 12:35:00,73.15,73.25,73.1,73.25,36900.0,58.5089,58.5889,58.4689,58.5889,36900.0
2013-02-04 12:40:00,73.25,73.29,73.23,73.25,15000.0,58.5889,58.6209,58.5729,58.5889,15000.0
2013-02-04 12:45:00,73.27,73.3,73.22,73.27,15800.0,58.6049,58.6289,58.5649,58.6049,15800.0
2013-02-04 12:50:00,73.28,73.28,73.2,73.21,15600.0,58.6129,58.6129,58.5489,58.5569,15600.0
2013-02-04 12:55:00,73.2,73.23,73.18,73.18,13300.0,58.5489,58.5729,58.5329,58.5329,13300.0
2013-02-04 13:00:00,73.19,73.23,73.14,73.22,22200.0,58.5409,58.5729,58.5009,58.5649,22200.0
2013-02-04 13:05:00,73.22,73.23,73.18,73.2,11200.0,58.5649,58.5729,58.5329,58.5489,11200.0
2013-02-04 13:10:00,73.21,73.23,73.18,73.19,15500.0,58.5569,58.5729,58.5329,58.5409,15500.0
2013-02-04 13:15:00,73.17,73.17,73.05,73.12,23400.0,58.5249,58.5249,58.4289,58.4849,23400.0
2013-02-04 13:20:00,73.13,73.16,73.11,73.12,17200.0,58.4929,58.5169,58.4769,58.4849,17200.0
2013-02-04 13:25:00,73.12,73.14,73.07,73.07,18800.0,58.4849,58.5009,58.4449,58.4449,18800.0
2013-02-04 13:30:00,73.07,73.07,73.02,73.05,20600.0,58.4449,58.4449,58.4049,58.4289,20600.0
2013-02-04 13:35:00,73.05,73.07,73.0,73.01,12900.0,58.4289,58.4449,58.3889,58.3969,12900.0
2013-02-04 13:40:00,73.03,73.1,73.03,73.08,19100.0,58.4129,58.4689,58.4129,58.4529,19100.0
2013-02-04 13:45:00,73.08,73.1,73.03,73.08,36200.0,58.4529,58.4689,58.4129,58.4529,36200.0
2013-02-04 13:50:00,73.1,73.22,73.09,73.22,35900.0,58.4689,58.5649,58.4609,58.5649,35900.0
2013-02-04 13:55:00,73.22,73.35,73.22,73.34,60300.0,58.5649,58.6689,58.5649,58.6609,60300.0
2013-02-04 14:00:00,73.34,73.34,73.23,73.23,32400.0,58.6609,58.6609,58.5729,58.5729,32400.0
2013-02-04 14:05:00,73.23,73.29,73.19,73.22,35100.0,58.5729,58.6209,58.5409,58.5649,35100.0
2013-02-04 14:10:00,73.23,73.3,73.23,73.28,17000.0,58.5729,58.6289,58.5729,58.6129,17000.0
2013-02-04 14:15:00,73.27,73.27,73.2,73.2,22500.0,58.6049,58.6049,58.5489,58.5489,22500.0
2013-02-04 14:20:00,73.2,73.23,73.19,73.2,29900.0,58.5489,58.5729,58.5409,58.5489,29900.0
2013-02-04 14:25:00,73.21,73.3,73.16,73.29,19200.0,58.5569,58.6289,58.5169,58.6209,19200.0
2013-02-04 14:30:00,73.29,73.31,73.2,73.24,32100.0,58.6209,58.6369,58.5489,58.5809,32100.0
2013-02-04 14:35:00,73.23,73.24,73.18,73.19,20300.0,58.5729,58.5809,58.5329,58.5409,20300.0
2013-02-04 14:40:00,73.2,73.28,73.16,73.27,21100.0,58.5489,58.6129,58.5169,58.6049,21100.0
2013-02-04 14:45:00,73.29,73.29,73.14,73.14,23700.0,58.6209,58.6209,58.5009,58.5009,23700.0
2013-02-04 14:50:00,73.15,73.16,73.06,73.11,18800.0,58.5089,58.5169,58.4369,58.4769,18800.0
2013-02-04 14:55:00,73.11,73.26,73.11,73.25,22300.0,58.4769,58.5969,58.4769,58.5889,22300.0
2013-02-04 15:00:00,73.25,73.25,73.18,73.19,19400.0,58.5889,58.5889,58.5329,58.5409,19400.0
2013-02-04 15:05:00,73.18,73.19,73.11,73.11,23100.0,58.5329,58.5409,58.4769,58.4769,23100.0
2013-02-04 15:10:00,73.11,73.14,73.08,73.11,26300.0,58.4769,58.5009,58.4529,58.4769,26300.0
2013-02-04 15:15:00,73.11,73.12,73.09,73.12,19000.0,58.4769,58.4849,58.4609,58.4849,19000.0
2013-02-04 15:20:00,73.13,73.15,73.07,73.07,24000.0,58.4929,58.5089,58.4449,58.4449,24000.0
2013-02-04 15:25:00,73.06,73.19,73.05,73.19,47000.0,58.4369,58.5409,58.4289,58.5409,47000.0
2013-02-04 15:30:00,73.18,73.19,73.07,73.08,48600.0,58.5329,58.5409,58.4449,58.4529,48600.0
2013-02-04 15:35:00,73.08,73.08,73.0,73.03,52700.0,58.4529,58.4529,58.3889,58.4129,52700.0
2013-02-04 15:40:00,73.03,73.06,73.01,73.05,68200.0,58.4129,58.4369,58.3969,58.4289,68200.0
2013-02-04 15:45:00,73.06,73.15,73.02,73.1,132900.0,58.4369,58.5089,58.4049,58.4689,132900.0
2013-02-04 15:50:00,73.08,73.08,72.92,72.92,81700.0,58.4529,58.4529,58.3249,58.3249,81700.0
2013-02-04 15:55:00,72.92,72.96,72.79,72.83,189800.0,58.3249,58.3569,58.2209,58.2529,189800.0
2013-02-05 09:30:00,73.36,73.69,73.2,73.58,113700.0,58.6769,58.9408,58.5489,58.8528,113700.0
2013-02-05 09:35:00,73.58,73.6,73.17,73.23,35800.0,58.8528,58.8688,58.5249,58.5729,35800.0
2013-02-05 09:40:00,73.23,73.24,73.09,73.12,36900.0,58.5729,58.5809,58.4609,58.4849,36900.0
2013-02-05 09:45:00,73.12,73.22,73.09,73.12,35700.0,58.4849,58.5649,58.4609,58.4849,35700.0
2013-02-05 09:50:00,73.13,73.21,73.09,73.14,42700.0,58.4929,58.5569,58.4609,58.5009,42700.0
2013-02-05 09:55:00,73.14,73.15,73.03,73.11,41500.0,58.5009,58.5089,58.4129,58.4769,41500.0
2013-02-05 10:00:00,73.11,73.13,72.95,73.03,29400.0,58.4769,58.4929,58.3489,58.4129,29400.0
2013-02-05 10:05:00,73.04,73.13,72.98,72.98,36000.0,58.4209,58.4929,58.3729,58.3729,36000.0
2013-02-05 10:10:00,72.99,73.13,72.9,73.13,57500.0,58.3809,58.4929,58.3089,58.4929,57500.0
2013-02-05 10:15:00,73.15,73.32,73.15,73.17,26300.0,58.5089,58.6449,58.5089,58.5249,26300.0
2013-02-05 10:20:00,73.17,73.25,73.17,73.21,30700.0,58.5249,58.5889,58.5249,58.5569,30700.0
2013-02-05 10:25:00,73.21,73.3,73.21,73.26,26900.0,58.5569,58.6289,58.5569,58.5969,26900.0
2013-02-05 10:30:00,73.29,73.46,73.22,73.44,91200.0,58.6209,58.7568,58.5649,58.7408,91200.0
2013-02-05 10:35:00,73.45,73.58,73.44,73.57,27400.0,58.7488,58.8528,58.7408,58.8448,27400.0
2013-02-05 10:40:00,73.57,73.66,73.53,73.55,59600.0,58.8448,58.9168,58.8128,58.8288,59600.0
2013-02-05 10:45:00,73.54,73.55,73.43,73.43,24000.0,58.8208,58.8288,58.7328,58.7328,24000.0
2013-02-05 10:50:00,73.43,73.55,73.42,73.52,31300.0,58.7328,58.8288,58.7248,58.8048,31300.0
2013-02-05 10:55:00,73.5,73.52,73.48,73.5,15100.0,58.7888,58.8048,58.7728,58.7888,15100.0
2013-02-05 11:00:00,73.49,73.57,73.49,73.56,9200.0,58.7808,58.8448,58.7808,58.8368,9200.0
2013-02-05 11:05:00,73.55,73.56,73.4,73.4,20500.0,58.8288,58.8368,58.7088,58.7088,20500.0
2013-02-05 11:10:00,73.41,73.45,73.39,73.44,23200.0,58.7168,58.7488,58.7008,58.7408,23200.0
2013-02-05 11:15:00,73.44,73.44,73.36,73.38,40200.0,58.7408,58.7408,58.6769,58.6929,40200.0
2013-02-05 11:20:00,73.37,73.39,73.3,73.37,33200.0,58.6849,58.7008,58.6289,58.6849,33200.0
2013-02-05 11:25:00,73.38,73.39,73.34,73.34,26400.0,58.6929,58.7008,58.6609,58.6609,26400.0
2013-02-05 11:30:00,73.34,73.39,73.31,73.39,12200.0,58.6609,58.7008,58.6369,58.7008,12200.0
2013-02-05 11:35:00,73.39,73.4,73.36,73.36,17600.0,58.7008,58.7088,58.6769,58.6769,17600.0
2013-02-05 11:40:00,73.37,73.4,73.34,73.35,22600.0,58.6849,58.7088,58.6609,58.6689,22600.0
2013-02-05 11:45:00,73.33,73.35,73.27,73.28,14700.0,58.6529,58.6689,58.6049,58.6129,14700.0
2013-02-05 11:50:00,73.29,73.29,73.25,73.27,9100.0,58.6209,58.6209,58.5889,58.6049,9100.0
2013-02-05 11:55:00,73.27,73.27,73.18,73.21,25600.0,58.6049,58.6049,58.5329,58.5569,25600.0
2013-02-05 12:00:00,73.22,73.22,73.15,73.18,17100.0,58.5649,58.5649,58.5089,58.5329,17100.0
2013-02-05 12:05:00,73.19,73.22,73.13,73.16,13700.0,58.5409,58.5649,58.4929,58.5169,13700.0
2013-02-05 12:10:00,73.17,73.22,73.16,73.17,21900.0,58.5249,58.5649,58.5169,58.5249,21900.0
2013-02-05 12:15:00,73.17,73.2,73.17,73.19,10000.0,58.5249,58.5489,58.5249,58.5409,10000.0
2013-02-05 12:20:00,73.2,73.21,73.14,73.16,14900.0,58.5489,58.5569,58.5009,58.5169,14900.0
2013-02-05 12:25:00,73.16,73.17,73.09,73.09,14400.0,58.5169,58.5249,58.4609,58.4609,14400.0
2013-02-05 12:30:00,73.1,73.18,73.1,73.18,9300.0,58.4689,58.5329,58.4689,58.5329,9300.0
2013-02-05 12:35:00,73.18,73.21,73.16,73.16,11600.0,58.5329,58.5569,58.5169,58.5169,11600.0
2013-02-05 12:40:00,73.15,73.16,73.13,73.15,6700.0,58.5089,58.5169,58.4929,58.5089,6700.0
2013-02-05 12:45:00,73.15,73.2,73.15,73.16,15500.0,58.5089,58.5489,58.5089,58.5169,15500.0
2013-02-05 12:50:00,73.16,73.17,73.14,73.15,14700.0,58.5169,58.5249,58.5009,58.5089,14700.0
2013-02-05 12:55:00,73.13,73.16,73.12,73.15,13000.0,58.4929,58.5169,58.4849,58.5089,13000.0
2013-02-05 13:00:00,73.16,73.23,73.15,73.21,36900.0,58.5169,58.5729,58.5089,58.5569,36900.0
2013-02-05 13:05:00,73.22,73.29,73.21,73.29,43600.0,58.5649,58.6209,58.5569,58.6209,43600.0
2013-02-05 13:10:00,73.27,73.32,73.21,73.23,23300.0,58.6049,58.6449,58.5569,58.5729,23300.0
2013-02-05 13:15:00,73.23,73.24,73.2,73.2,5900.0,58.5729,58.5809,58.5489,58.5489,5900.0
2013-02-05 13:20:00,73.19,73.23,73.19,73.21,27300.0,58.5409,58.5729,58.5409,58.5569,27300.0
2013-02-05 13:25:00,73.21,73.33,73.21,73.31,11800.0,58.5569,58.6529,58.5569,58.6369,11800.0
2013-02-05 13:30:00,73.31,73.39,73.31,73.36,16800.0,58.6369,58.7008,58.6369,58.6769,16800.0
2013-02-05 13:35:00,73.36,73.36,73.31,73.33,12700.0,58.6769,58.6769,58.6369,58.6529,12700.0
2013-02-05 13:40:00,73.33,73.4,73.33,73.4,10300.0,58.6529,58.7088,58.6529,58.7088,10300.0
2013-02-05 13:45:00,73.4,73.47,73.39,73.43,20900.0,58.7088,58.7648,58.7008,58.7328,20900.0
2013-02-05 13:50:00,73.43,73.44,73.38,73.4,12400.0,58.7328,58.7408,58.6929,58.7088,12400.0
2013-02-05 13:55:00,73.4,73.4,73.37,73.38,10800.0,58.7088,58.7088,58.6849,58.6929,10800.0
2013-02-05 14:00:00,73.38,73.39,73.34,73.38,14200.0,58.6929,58.7008,58.6609,58.6929,14200.0
2013-02-05 14:05:00,73.37,73.43,73.35,73.4,11000.0,58.6849,58.7328,58.6689,58.7088,11000.0
2013-02-05 14:10:00,73.39,73.42,73.38,73.42,12500.0,58.7008,58.7248,58.6929,58.7248,12500.0
2013-02-05 14:15:00,73.42,73.46,73.41,73.43,12400.0,58.7248,58.7568,58.7168,58.7328,12400.0
2013-02-05 14:20:00,73.43,73.43,73.37,73.38,9500.0,58.7328,58.7328,58.6849,58.6929,9500.0
2013-02-05 14:25:00,73.38,73.38,73.33,73.33,10500.0,58.6929,58.6929,58.6529,58.6529,10500.0
2013-02-05 14:30:00,73.33,73.33,73.3,73.31,12400.0,58.6529,58.6529,58.6289,58.6369,12400.0
2013-02-05 14:35:00,73.32,73.35,73.31,73.35,17700.0,58.6449,58.6689,58.6369,58.6689,17700.0
2013-02-05 14:40:00,73.35,73.4,73.35,73.4,14200.0,58.6689,58.7088,58.6689,58.7088,14200.0
2013-02-05 14:45:00,73.4,73.48,73.4,73.48,28900.0,58.7088,58.7728,58.7088,58.7728,28900.0
2013-02-05 14:50:00,73.48,73.5,73.48,73.48,19800.0,58.7728,58.7888,58.7728,58.7728,19800.0
2013-02-05 14:55:00,73.48,73.49,73.46,73.49,36900.0,58.7728,58.7808,58.7568,58.7808,36900.0
2013-02-05 15:00:00,73.48,73.49,73.45,73.48,29300.0,58.7728,58.7808,58.7488,58.7728,29300.0
2013-02-05 15:05:00,73.48,73.49,73.46,73.47,30100.0,58.7728,58.7808,58.7568,58.7648,30100.0
2013-02-05 15:10:00,73.47,73.55,73.46,73.55,29600.0,58.7648,58.8288,58.7568,58.8288,29600.0
2013-02-05 15:15:00,73.54,73.55,73.48,73.48,32600.0,58.8208,58.8288,58.7728,58.7728,32600.0
2013-02-05 15:20:00,73.47,73.48,73.44,73.46,24400.0,58.7648,58.7728,58.7408,58.7568,24400.0
2013-02-05 15:25:00,73.46,73.48,73.43,73.44,37800.0,58.7568,58.7728,58.7328,58.7408,37800.0
2013-02-05 15:30:00,73.45,73.5,73.44,73.5,20900.0,58.7488,58.7888,58.7408,58.7888,20900.0
2013-02-05 15:35:00,73.5,73.51,73.45,73.48,31700.0,58.7888,58.7968,58.7488,58.7728,31700.0
2013-02-05 15:40:00,73.49,73.56,73.48,73.51,56300.0,58.7808,58.8368,58.7728,58.7968,56300.0
2013-02-05 15:45:00,73.51,73.55,73.47,73.51,67200.0,58.7968,58.8288,58.7648,58.7968,67200.0
2013-02-05 15:50:00,73.51,73.52,73.36,73.36,53800.0,58.7968,58.8048,58.6769,58.6769,53800.0
2013-02-05 15:55:00,73.36,73.41,73.35,73.37,125300.0,58.6769,58.7168,58.6689,58.6849,125300.0
2013-02-06 09:30:00,72.91,72.98,72.5,72.5,101600.0,58.3169,58.3729,57.989,57.989,101600.0
2013-02-06 09:35:00,72.52,72.61,72.42,72.43,33100.0,58.005,58.077,57.925,57.933,33100.0
2013-02-06 09:40:00,72.43,72.63,72.4,72.54,46900.0,57.933,58.093,57.909,58.021,46900.0
2013-02-06 09:45:00,72.52,72.58,72.48,72.56,22200.0,58.005,58.053,57.973,58.037,22200.0
2013-02-06 09:50:00,72.55,72.68,72.52,72.67,19500.0,58.029,58.133,58.005,58.125,19500.0
2013-02-06 09:55:00,72.67,72.83,72.66,72.73,25700.0,58.125,58.2529,58.117,58.173,25700.0
2013-02-06 10:00:00,72.73,72.83,72.7,72.83,21200.0,58.173,58.2529,58.149,58.2529,21200.0
2013-02-06 10:05:00,72.84,72.89,72.78,72.83,21300.0,58.2609,58.3009,58.2129,58.2529,21300.0
2013-02-06 10:10:00,72.83,72.89,72.81,72.81,14500.0,58.2529,58.3009,58.2369,58.2369,14500.0
2013-02-06 10:15:00,72.82,72.82,72.72,72.73,21700.0,58.2449,58.2449,58.165,58.173,21700.0
2013-02-06 10:20:00,72.73,72.73,72.67,72.67,12600.0,58.173,58.173,58.125,58.125,12600.0
2013-02-06 10:25:00,72.68,72.76,72.68,72.74,17000.0,58.133,58.1969,58.133,58.1809,17000.0
2013-02-06 10:30:00,72.75,72.8,72.68,72.69,21400.0,58.1889,58.2289,58.133,58.141,21400.0
2013-02-06 10:35:00,72.68,72.71,72.61,72.62,22300.0,58.133,58.157,58.077,58.085,22300.0
2013-02-06 10:40:00,72.62,72.72,72.62,72.71,18400.0,58.085,58.165,58.085,58.157,18400.0
2013-02-06 10:45:00,72.7,72.71,72.63,72.64,26800.0,58.149,58.157,58.093,58.101,26800.0
2013-02-06 10:50:00,72.65,72.71,72.62,72.7,27500.0,58.109,58.157,58.085,58.149,27500.0
2013-02-06 10:55:00,72.7,72.7,72.57,72.58,28900.0,58.149,58.149,58.045,58.053,28900.0
2013-02-06 11:00:00,72.58,72.72,72.58,72.71,20400.0,58.053,58.165,58.053,58.157,20400.0
2013-02-06 11:05:00,72.72,72.75,72.7,72.75,17600.0,58.165,58.1889,58.149,58.1889,17600.0
2013-02-06 11:10:00,72.75,72.79,72.7,72.7,25900.0,58.1889,58.2209,58.149,58.149,25900.0
2013-02-06 11:15:00,72.7,72.73,72.67,72.68,28500.0,58.149,58.173,58.125,58.133,28500.0
2013-02-06 11:20:00,72.67,72.68,72.53,72.54,45400.0,58.125,58.133,58.013,58.021,45400.0
2013-02-06 11:25:00,72.56,72.57,72.53,72.54,22700.0,58.037,58.045,58.013,58.021,22700.0
2013-02-06 11:30:00,72.53,72.54,72.51,72.52,20800.0,58.013,58.021,57.997,58.005,20800.0
2013-02-06 11:35:00,72.53,72.54,72.5,72.51,17800.0,58.013,58.021,57.989,57.997,17800.0
2013-02-06 11:40:00,72.51,72.53,72.48,72.5,23200.0,57.997,58.013,57.973,57.989,23200.0
2013-02-06 11:45:00,72.5,72.5,72.46,72.48,20000.0,57.989,57.989,57.957,57.973,20000.0
2013-02-06 11:50:00,72.48,72.58,72.48,72.56,24200.0,57.973,58.053,57.973,58.037,24200.0
2013-02-06 11:55:00,72.56,72.57,72.55,72.55,15700.0,58.037,58.045,58.029,58.029,15700.0
2013-02-06 12:00:00,72.55,72.57,72.5,72.51,21900.0,58.029,58.045,57.989,57.997,21900.0
2013-02-06 12:05:00,72.51,72.55,72.5,72.53,15300.0,57.997,58.029,57.989,58.013,15300.0
2013-02-06 12:10:00,72.53,72.56,72.53,72.56,14400.0,58.013,58.037,58.013,58.037,14400.0
2013-02-06 12:15:00,72.55,72.56,72.53,72.53,12400.0,58.029,58.037,58.013,58.013,12400.0
2013-02-06 12:20:00,72.53,72.53,72.48,72.48,16300.0,58.013,58.013,57.973,57.973,16300.0
2013-02-06 12:25:00,72.49,72.49,72.47,72.48,11600.0,57.981,57.981,57.965,57.973,11600.0
2013-02-06 12:30:00,72.47,72.52,72.46,72.52,19300.0,57.965,58.005,57.957,58.005,19300.0
2013-02-06 12:35:00,72.52,72.56,72.51,72.52,19100.0,58.005,58.037,57.997,58.005,19100.0
2013-02-06 12:40:00,72.52,72.53,72.42,72.44,38500.0,58.005,58.013,57.925,57.941,38500.0
2013-02-06 12:45:00,72.43,72.45,72.39,72.4,17600.0,57.933,57.949,57.901,57.909,17600.0
2013-02-06 12:50:00,72.41,72.42,72.37,72.37,22600.0,57.917,57.925,57.885,57.885,22600.0
2013-02-06 12:55:00,72.37,72.38,72.31,72.32,19100.0,57.885,57.893,57.837,57.845,19100.0
2013-02-06 13:00:00,72.33,72.34,72.23,72.23,60500.0,57.853,57.861,57.773,57.773,60500.0
2013-02-06 13:05:00,72.23,72.24,72.1,72.1,34800.0,57.773,57.781,57.669,57.669,34800.0
2013-02-06 13:10:00,72.11,72.11,72.02,72.02,30400.0,57.677,57.677,57.6051,57.6051,30400.0
2013-02-06 13:15:00,72.01,72.09,72.0,72.08,63100.0,57.5971,57.661,57.5891,57.653,63100.0
2013-02-06 13:20:00,72.09,72.09,72.02,72.02,33200.0,57.661,57.661,57.6051,57.6051,33200.0
2013-02-06 13:25:00,72.03,72.14,72.02,72.13,27500.0,57.6131,57.701,57.6051,57.693,27500.0
2013-02-06 13:30:00,72.12,72.18,72.07,72.18,29500.0,57.685,57.733,57.6451,57.733,29500.0
2013-02-06 13:35:00,72.18,72.28,72.18,72.27,31600.0,57.733,57.813,57.733,57.805,31600.0
2013-02-06 13:40:00,72.27,72.33,72.24,72.33,26100.0,57.805,57.853,57.781,57.853,26100.0
2013-02-06 13:45:00,72.33,72.42,72.32,72.41,24900.0,57.853,57.925,57.845,57.917,24900.0
2013-02-06 13:50:00,72.41,72.45,72.41,72.43,28000.0,57.917,57.949,57.917,57.933,28000.0
2013-02-06 13:55:00,72.43,72.47,72.42,72.43,27800.0,57.933,57.965,57.925,57.933,27800.0
2013-02-06 14:00:00,72.43,72.46,72.41,72.46,27600.0,57.933,57.957,57.917,57.957,27600.0
2013-02-06 14:05:00,72.46,72.47,72.41,72.42,20100.0,57.957,57.965,57.917,57.925,20100.0
2013-02-06 14:10:00,72.43,72.43,72.4,72.42,22800.0,57.933,57.933,57.909,57.925,22800.0
2013-02-06 14:15:00,72.42,72.42,72.4,72.4,9700.0,57.925,57.925,57.909,57.909,9700.0
2013-02-06 14:20:00,72.4,72.43,72.37,72.42,32000.0,57.909,57.933,57.885,57.925,32000.0
2013-02-06 14:25:00,72.42,72.42,72.36,72.36,25800.0,57.925,57.925,57.877,57.877,25800.0
2013-02-06 14:30:00,72.37,72.49,72.37,72.47,34400.0,57.885,57.981,57.885,57.965,34400.0
2013-02-06 14:35:00,72.47,72.5,72.39,72.44,26900.0,57.965,57.989,57.901,57.941,26900.0
2013-02-06 14:40:00,72.44,72.45,72.4,72.4,15400.0,57.941,57.949,57.909,57.909,15400.0
2013-02-06 14:45:00,72.4,72.4,72.37,72.38,16800.0,57.909,57.909,57.885,57.893,16800.0
2013-02-06 14:50:00,72.37,72.4,72.35,72.37,20900.0,57.885,57.909,57.869,57.885,20900.0
2013-02-06 14:55:00,72.37,72.45,72.37,72.43,28200.0,57.885,57.949,57.885,57.933,28200.0
2013-02-06 15:00:00,72.44,72.5,72.44,72.47,21700.0,57.941,57.989,57.941,57.965,21700.0
2013-02-06 15:05:00,72.47,72.5,72.44,72.44,35700.0,57.965,57.989,57.941,57.941,35700.0
2013-02-06 15:10:00,72.45,72.45,72.34,72.35,26600.0,57.949,57.949,57.861,57.869,26600.0
2013-02-06 15:15:00,72.35,72.37,72.33,72.33,25000.0,57.869,57.885,57.853,57.853,25000.0
2013-02-06 15:20:00,72.33,72.39,72.31,72.38,31100.0,57.853,57.901,57.837,57.893,31100.0
2013-02-06 15:25:00,72.38,72.46,72.37,72.45,40000.0,57.893,57.957,57.885,57.949,40000.0
2013-02-06 15:30:00,72.45,72.46,72.41,72.42,26900.0,57.949,57.957,57.917,57.925,26900.0
2013-02-06 15:35:00,72.42,72.42,72.36,72.37,28900.0,57.925,57.925,57.877,57.885,28900.0
2013-02-06 15:40:00,72.37,72.43,72.35,72.42,48400.0,57.885,57.933,57.869,57.925,48400.0
2013-02-06 15:45:00,72.42,72.45,72.4,72.41,51700.0,57.925,57.949,57.909,57.917,51700.0
2013-02-06 15:50:00,72.41,72.47,72.38,72.4,71600.0,57.917,57.965,57.893,57.909,71600.0
2013-02-06 15:55:00,72.4,72.44,72.39,72.43,74500.0,57.909,57.941,57.901,57.933,74500.0
2013-02-07 09:30:00,72.18,72.27,71.95,72.0,72900.0,57.733,57.805,57.5491,57.5891,72900.0
2013-02-07 09:35:00,72.03,72.13,71.91,71.96,26700.0,57.6131,57.693,57.5171,57.5571,26700.0
2013-02-07 09:40:00,71.96,72.13,71.9,72.09,39800.0,57.5571,57.693,57.5091,57.661,39800.0
2013-02-07 09:45:00,72.11,72.21,72.03,72.03,33900.0,57.677,57.757,57.6131,57.6131,33900.0
2013-02-07 09:50:00,72.02,72.04,71.82,71.86,40600.0,57.6051,57.6211,57.4451,57.4771,40600.0
2013-02-07 09:55:00,71.86,72.0,71.84,71.93,29100.0,57.4771,57.5891,57.4611,57.5331,29100.0
2013-02-07 10:00:00,71.93,71.98,71.87,71.98,20300.0,57.5331,57.5731,57.4851,57.5731,20300.0
2013-02-07 10:05:00,71.98,72.05,71.94,71.97,28800.0,57.5731,57.6291,57.5411,57.5651,28800.0
2013-02-07 10:10:00,71.96,72.02,71.82,71.86,26500.0,57.5571,57.6051,57.4451,57.4771,26500.0
2013-02-07 10:15:00,71.86,71.97,71.83,71.92,25000.0,57.4771,57.5651,57.4531,57.5251,25000.0
2013-02-07 10:20:00,71.92,72.0,71.75,71.79,34700.0,57.5251,57.5891,57.3891,57.4211,34700.0
2013-02-07 10:25:00,71.79,71.81,71.7,71.76,26600.0,57.4211,57.4371,57.3491,57.3971,26600.0
2013-02-07 10:30:00,71.76,71.87,71.76,71.78,26500.0,57.3971,57.4851,57.3971,57.4131,26500.0
2013-02-07 10:35:00,71.77,71.85,71.68,71.75,34700.0,57.4051,57.4691,57.3331,57.3891,34700.0
2013-02-07 10:40:00,71.73,71.81,71.73,71.77,19100.0,57.3731,57.4371,57.3731,57.4051,19100.0
2013-02-07 10:45:00,71.77,71.77,71.6,71.72,69100.0,57.4051,57.4051,57.2691,57.3651,69100.0
2013-02-07 10:50:00,71.7,71.72,71.58,71.68,18100.0,57.3491,57.3651,57.2531,57.3331,18100.0
2013-02-07 10:55:00,71.68,71.81,71.67,71.8,16900.0,57.3331,57.4371,57.3251,57.4291,16900.0
2013-02-07 11:00:00,71.83,71.89,71.78,71.87,23200.0,57.4531,57.5011,57.4131,57.4851,23200.0
2013-02-07 11:05:00,71.87,72.0,71.87,72.0,22500.0,57.4851,57.5891,57.4851,57.5891,22500.0
2013-02-07 11:10:00,72.0,72.0,71.93,71.96,31400.0,57.5891,57.5891,57.5331,57.5571,31400.0
2013-02-07 11:15:00,71.95,71.96,71.88,71.89,22700.0,57.5491,57.5571,57.4931,57.5011,22700.0
2013-02-07 11:20:00,71.89,71.96,71.88,71.95,36900.0,57.5011,57.5571,57.4931,57.5491,36900.0
2013-02-07 11:25:00,71.95,71.98,71.9,71.95,24400.0,57.5491,57.5731,57.5091,57.5491,24400.0
2013-02-07 11:30:00,71.96,71.97,71.92,71.92,13700.0,57.5571,57.5651,57.5251,57.5251,13700.0
2013-02-07 11:35:00,71.94,71.95,71.84,71.88,14700.0,57.5411,57.5491,57.4611,57.4931,14700.0
2013-02-07 11:40:00,71.88,71.89,71.8,71.83,17500.0,57.4931,57.5011,57.4291,57.4531,17500.0
2013-02-07 11:45:00,71.83,71.97,71.81,71.96,25900.0,57.4531,57.5651,57.4371,57.5571,25900.0
2013-02-07 11:50:00,71.96,72.03,71.95,72.01,14800.0,57.5571,57.6131,57.5491,57.5971,14800.0
2013-02-07 11:55:00,72.01,72.04,71.98,72.01,18500.0,57.5971,57.6211,57.5731,57.5971,18500.0
2013-02-07 12:00:00,72.0,72.05,71.99,72.03,24600.0,57.5891,57.6291,57.5811,57.6131,24600.0
2013-02-07 12:05:00,72.03,72.07,72.03,72.06,13000.0,57.6131,57.6451,57.6131,57.6371,13000.0
2013-02-07 12:10:00,72.06,72.06,72.03,72.05,15500.0,57.6371,57.6371,57.6131,57.6291,15500.0
2013-02-07 12:15:00,72.05,72.05,72.01,72.01,17000.0,57.6291,57.6291,57.5971,57.5971,17000.0
2013-02-07 12:20:00,72.01,72.03,72.0,72.03,19100.0,57.5971,57.6131,57.5891,57.6131,19100.0
2013-02-07 12:25:00,72.01,72.02,71.99,72.0,20500.0,57.5971,57.6051,57.5811,57.5891,20500.0
2013-02-07 12:30:00,72.0,72.05,71.99,72.05,23200.0,57.5891,57.6291,57.5811,57.6291,23200.0
2013-02-07 12:35:00,72.06,72.14,72.06,72.14,18000.0,57.6371,57.701,57.6371,57.701,18000.0
2013-02-07 12:40:00,72.13,72.16,72.1,72.14,14300.0,57.693,57.717,57.669,57.701,14300.0
2013-02-07 12:45:00,72.14,72.15,72.11,72.11,6900.0,57.701,57.709,57.677,57.677,6900.0
2013-02-07 12:50:00,72.12,72.13,72.05,72.07,13400.0,57.685,57.693,57.6291,57.6451,13400.0
2013-02-07 12:55:00,72.07,72.12,72.07,72.1,10200.0,57.6451,57.685,57.6451,57.669,10200.0
2013-02-07 13:00:00,72.11,72.13,72.08,72.13,21600.0,57.677,57.693,57.653,57.693,21600.0
2013-02-07 13:05:00,72.14,72.14,72.03,72.09,19800.0,57.701,57.701,57.6131,57.661,19800.0
2013-02-07 13:10:00,72.08,72.11,72.07,72.07,11000.0,57.653,57.677,57.6451,57.6451,11000.0
2013-02-07 13:15:00,72.08,72.11,72.08,72.09,12100.0,57.653,57.677,57.653,57.661,12100.0
2013-02-07 13:20:00,72.1,72.12,72.08,72.11,19300.0,57.669,57.685,57.653,57.677,19300.0
2013-02-07 13:25:00,72.1,72.12,72.08,72.12,14100.0,57.669,57.685,57.653,57.685,14100.0
2013-02-07 13:30:00,72.12,72.15,72.1,72.14,21100.0,57.685,57.709,57.669,57.701,21100.0
2013-02-07 13:35:00,72.14,72.15,72.11,72.12,12400.0,57.701,57.709,57.677,57.685,12400.0
2013-02-07 13:40:00,72.12,72.27,72.12,72.27,16300.0,57.685,57.805,57.685,57.805,16300.0
2013-02-07 13:45:00,72.27,72.34,72.25,72.32,29000.0,57.805,57.861,57.789,57.845,29000.0
2013-02-07 13:50:00,72.32,72.36,72.29,72.3,30300.0,57.845,57.877,57.821,57.829,30300.0
2013-02-07 13:55:00,72.31,72.42,72.31,72.39,34300.0,57.837,57.925,57.837,57.901,34300.0
2013-02-07 14:00:00,72.4,72.47,72.39,72.39,24700.0,57.909,57.965,57.901,57.901,24700.0
2013-02-07 14:05:00,72.39,72.43,72.3,72.32,65900.0,57.901,57.933,57.829,57.845,65900.0
2013-02-07 14:10:00,72.32,72.34,72.28,72.29,19300.0,57.845,57.861,57.813,57.821,19300.0
2013-02-07 14:15:00,72.29,72.32,72.25,72.28,16500.0,57.821,57.845,57.789,57.813,16500.0
2013-02-07 14:20:00,72.29,72.34,72.27,72.34,35100.0,57.821,57.861,57.805,57.861,35100.0
2013-02-07 14:25:00,72.35,72.61,72.35,72.6,122200.0,57.869,58.077,57.869,58.069,122200.0
2013-02-07 14:30:00,72.61,72.63,72.57,72.59,38300.0,58.077,58.093,58.045,58.061,38300.0
2013-02-07 14:35:00,72.59,72.59,72.5,72.52,25700.0,58.061,58.061,57.989,58.005,25700.0
2013-02-07 14:40:00,72.51,72.59,72.48,72.52,35800.0,57.997,58.061,57.973,58.005,35800.0
2013-02-07 14:45:00,72.51,72.7,72.51,72.7,27300.0,57.997,58.149,57.997,58.149,27300.0
2013-02-07 14:50:00,72.71,72.86,72.69,72.84,123900.0,58.157,58.2769,58.141,58.2609,123900.0
2013-02-07 14:55:00,72.84,72.84,72.74,72.79,23300.0,58.2609,58.2609,58.1809,58.2209,23300.0
2013-02-07 15:00:00,72.79,72.82,72.71,72.76,25900.0,58.2209,58.2449,58.157,58.1969,25900.0
2013-02-07 15:05:00,72.76,72.81,72.71,72.72,35100.0,58.1969,58.2369,58.157,58.165,35100.0
2013-02-07 15:10:00,72.71,72.76,72.71,72.73,39900.0,58.157,58.1969,58.157,58.173,39900.0
2013-02-07 15:15:00,72.74,72.81,72.7,72.8,23700.0,58.1809,58.2369,58.149,58.2289,23700.0
2013-02-07 15:20:00,72.8,72.82,72.7,72.81,53400.0,58.2289,58.2449,58.149,58.2369,53400.0
2013-02-07 15:25:00,72.81,72.81,72.74,72.81,86300.0,58.2369,58.2369,58.1809,58.2369,86300.0
2013-02-07 15:30:00,72.81,72.86,72.77,72.8,31500.0,58.2369,58.2769,58.2049,58.2289,31500.0
2013-02-07 15:35:00,72.8,72.98,72.73,72.92,146600.0,58.2289,58.3729,58.173,58.3249,146600.0
2013-02-07 15:40:00,72.91,72.97,72.86,72.88,39800.0,58.3169,58.3649,58.2769,58.2929,39800.0
2013-02-07 15:45:00,72.88,72.9,72.8,72.9,55800.0,58.2929,58.3089,58.2289,58.3089,55800.0
2013-02-07 15:50:00,72.9,73.0,72.86,72.97,231400.0,58.3089,58.3889,58.2769,58.3649,231400.0
2013-02-07 15:55:00,72.96,73.0,72.91,72.93,100200.0,58.3569,58.3889,58.3169,58.3329,100200.0
2013-02-08 09:30:00,73.01,73.01,72.82,72.87,55000.0,58.3969,58.3969,58.2449,58.2849,55000.0
2013-02-08 09:35:00,72.88,73.36,72.88,73.34,25000.0,58.2929,58.6769,58.2929,58.6609,25000.0
2013-02-08 09:40:00,73.31,73.43,73.23,73.26,17000.0,58.6369,58.7328,58.5729,58.5969,17000.0
2013-02-08 09:45:00,73.29,73.32,73.13,73.13,18700.0,58.6209,58.6449,58.4929,58.4929,18700.0
2013-02-08 09:50:00,73.1,73.21,73.1,73.2,21100.0,58.4689,58.5569,58.4689,58.5489,21100.0
2013-02-08 09:55:00,73.2,73.28,73.18,73.27,13400.0,58.5489,58.6129,58.5329,58.6049,13400.0
2013-02-08 10:00:00,73.28,73.28,73.19,73.21,21400.0,58.6129,58.6129,58.5409,58.5569,21400.0
2013-02-08 10:05:00,73.24,73.29,73.19,73.28,25700.0,58.5809,58.6209,58.5409,58.6129,25700.0
2013-02-08 10:10:00,73.28,73.45,73.26,73.44,26500.0,58.6129,58.7488,58.5969,58.7408,26500.0
2013-02-08 10:15:00,73.45,73.5,73.44,73.47,31600.0,58.7488,58.7888,58.7408,58.7648,31600.0
2013-02-08 10:20:00,73.48,73.48,73.42,73.45,10600.0,58.7728,58.7728,58.7248,58.7488,10600.0
2013-02-08 10:25:00,73.46,73.48,73.42,73.43,12900.0,58.7568,58.7728,58.7248,58.7328,12900.0
2013-02-08 10:30:00,73.44,73.45,73.4,73.42,16300.0,58.7408,58.7488,58.7088,58.7248,16300.0
2013-02-08 10:35:00,73.42,73.5,73.38,73.47,36200.0,58.7248,58.7888,58.6929,58.7648,36200.0
2013-02-08 10:40:00,73.47,73.67,73.46,73.66,81500.0,58.7648,58.9248,58.7568,58.9168,81500.0
2013-02-08 10:45:00,73.67,73.71,73.49,73.5,95200.0,58.9248,58.9568,58.7808,58.7888,95200.0
2013-02-08 10:50:00,73.51,73.62,73.46,73.59,29400.0,58.7968,58.8848,58.7568,58.8608,29400.0
2013-02-08 10:55:00,73.59,73.63,73.57,73.6,15500.0,58.8608,58.8928,58.8448,58.8688,15500.0
2013-02-08 11:00:00,73.58,73.62,73.57,73.58,21500.0,58.8528,58.8848,58.8448,58.8528,21500.0
2013-02-08 11:05:00,73.57,73.62,73.56,73.62,17500.0,58.8448,58.8848,58.8368,58.8848,17500.0
2013-02-08 11:10:00,73.61,73.61,73.57,73.57,22600.0,58.8768,58.8768,58.8448,58.8448,22600.0
2013-02-08 11:15:00,73.57,73.58,73.5,73.5,17600.0,58.8448,58.8528,58.7888,58.7888,17600.0
2013-02-08 11:20:00,73.49,73.5,73.41,73.41,9800.0,58.7808,58.7888,58.7168,58.7168,9800.0
2013-02-08 11:25:00,73.4,73.4,73.31,73.31,16800.0,58.7088,58.7088,58.6369,58.6369,16800.0
2013-02-08 11:30:00,73.32,73.33,73.25,73.3,17100.0,58.6449,58.6529,58.5889,58.6289,17100.0
2013-02-08 11:35:00,73.29,73.31,73.25,73.26,6200.0,58.6209,58.6369,58.5889,58.5969,6200.0
2013-02-08 11:40:00,73.28,73.33,73.28,73.3,5000.0,58.6129,58.6529,58.6129,58.6289,5000.0
2013-02-08 11:45:00,73.3,73.34,73.28,73.32,9500.0,58.6289,58.6609,58.6129,58.6449,9500.0
2013-02-08 11:50:00,73.32,73.35,73.31,73.35,5500.0,58.6449,58.6689,58.6369,58.6689,5500.0
2013-02-08 11:55:00,73.33,73.37,73.33,73.36,7800.0,58.6529,58.6849,58.6529,58.6769,7800.0
2013-02-08 12:00:00,73.36,73.37,73.34,73.36,4900.0,58.6769,58.6849,58.6609,58.6769,4900.0
2013-02-08 12:05:00,73.36,73.4,73.36,73.36,8600.0,58.6769,58.7088,58.6769,58.6769,8600.0
2013-02-08 12:10:00,73.36,73.37,73.33,73.36,5900.0,58.6769,58.6849,58.6529,58.6769,5900.0
2013-02-08 12:15:00,73.36,73.39,73.34,73.36,13300.0,58.6769,58.7008,58.6609,58.6769,13300.0
2013-02-08 12:20:00,73.36,73.39,73.3,73.3,5800.0,58.6769,58.7008,58.6289,58.6289,5800.0
2013-02-08 12:25:00,73.29,73.3,73.23,73.25,9700.0,58.6209,58.6289,58.5729,58.5889,9700.0
2013-02-08 12:30:00,73.27,73.27,73.24,73.27,37500.0,58.6049,58.6049,58.5809,58.6049,37500.0
2013-02-08 12:35:00,73.27,73.28,73.25,73.28,13300.0,58.6049,58.6129,58.5889,58.6129,13300.0
2013-02-08 12:40:00,73.27,73.37,73.27,73.36,12600.0,58.6049,58.6849,58.6049,58.6769,12600.0
2013-02-08 12:45:00,73.35,73.39,73.34,73.39,14300.0,58.6689,58.7008,58.6609,58.7008,14300.0
2013-02-08 12:50:00,73.39,73.46,73.39,73.45,32500.0,58.7008,58.7568,58.7008,58.7488,32500.0
2013-02-08 12:55:00,73.45,73.45,73.39,73.41,12800.0,58.7488,58.7488,58.7008,58.7168,12800.0
2013-02-08 13:00:00,73.42,73.42,73.38,73.41,15200.0,58.7248,58.7248,58.6929,58.7168,15200.0
2013-02-08 13:05:00,73.41,73.48,73.41,73.48,17000.0,58.7168,58.7728,58.7168,58.7728,17000.0
2013-02-08 13:10:00,73.47,73.48,73.43,73.45,19800.0,58.7648,58.7728,58.7328,58.7488,19800.0
2013-02-08 13:15:00,73.45,73.46,73.41,73.41,13300.0,58.7488,58.7568,58.7168,58.7168,13300.0
2013-02-08 13:20:00,73.42,73.47,73.42,73.44,24200.0,58.7248,58.7648,58.7248,58.7408,24200.0
2013-02-08 13:25:00,73.44,73.44,73.34,73.34,13400.0,58.7408,58.7408,58.6609,58.6609,13400.0
2013-02-08 13:30:00,73.34,73.35,73.32,73.33,17000.0,58.6609,58.6689,58.6449,58.6529,17000.0
2013-02-08 13:35:00,73.33,73.33,73.27,73.27,9400.0,58.6529,58.6529,58.6049,58.6049,9400.0
2013-02-08 13:40:00,73.27,73.27,73.22,73.23,22500.0,58.6049,58.6049,58.5649,58.5729,22500.0
2013-02-08 13:45:00,73.22,73.23,73.14,73.15,33100.0,58.5649,58.5729,58.5009,58.5089,33100.0
2013-02-08 13:50:00,73.15,73.28,73.14,73.26,13000.0,58.5089,58.6129,58.5009,58.5969,13000.0
2013-02-08 13:55:00,73.28,73.34,73.27,73.32,7600.0,58.6129,58.6609,58.6049,58.6449,7600.0
2013-02-08 14:00:00,73.32,73.32,73.25,73.25,18400.0,58.6449,58.6449,58.5889,58.5889,18400.0
2013-02-08 14:05:00,73.25,73.37,73.24,73.37,22200.0,58.5889,58.6849,58.5809,58.6849,22200.0
2013-02-08 14:10:00,73.37,73.45,73.37,73.44,15600.0,58.6849,58.7488,58.6849,58.7408,15600.0
2013-02-08 14:15:00,73.45,73.45,73.38,73.39,16700.0,58.7488,58.7488,58.6929,58.7008,16700.0
2013-02-08 14:20:00,73.39,73.4,73.35,73.35,15100.0,58.7008,58.7088,58.6689,58.6689,15100.0
2013-02-08 14:25:00,73.35,73.38,73.35,73.37,10700.0,58.6689,58.6929,58.6689,58.6849,10700.0
2013-02-08 14:30:00,73.37,73.37,73.33,73.33,8000.0,58.6849,58.6849,58.6529,58.6529,8000.0
2013-02-08 14:35:00,73.33,73.33,73.29,73.3,14200.0,58.6529,58.6529,58.6209,58.6289,14200.0
2013-02-08 14:40:00,73.31,73.33,73.29,73.3,10200.0,58.6369,58.6529,58.6209,58.6289,10200.0
2013-02-08 14:45:00,73.3,73.32,73.29,73.3,9800.0,58.6289,58.6449,58.6209,58.6289,9800.0
2013-02-08 14:50:00,73.3,73.33,73.29,73.32,9900.0,58.6289,58.6529,58.6209,58.6449,9900.0
2013-02-08 14:55:00,73.32,73.35,73.32,73.33,8400.0,58.6449,58.6689,58.6449,58.6529,8400.0
2013-02-08 15:00:00,73.34,73.35,73.32,73.34,14600.0,58.6609,58.6689,58.6449,58.6609,14600.0
2013-02-08 15:05:00,73.33,73.36,73.33,73.34,11500.0,58.6529,58.6769,58.6529,58.6609,11500.0
2013-02-08 15:10:00,73.34,73.34,73.3,73.31,13200.0,58.6609,58.6609,58.6289,58.6369,13200.0
2013-02-08 15:15:00,73.31,73.31,73.17,73.17,36700.0,58.6369,58.6369,58.5249,58.5249,36700.0
2013-02-08 15:20:00,73.18,73.24,73.17,73.24,18500.0,58.5329,58.5809,58.5249,58.5809,18500.0
2013-02-08 15:25:00,73.24,73.26,73.19,73.22,29400.0,58.5809,58.5969,58.5409,58.5649,29400.0
2013-02-08 15:30:00,73.22,73.23,73.16,73.17,39700.0,58.5649,58.5729,58.5169,58.5249,39700.0
2013-02-08 15:35:00,73.16,73.18,73.14,73.16,46800.0,58.5169,58.5329,58.5009,58.5169,46800.0
2013-02-08 15:40:00,73.16,73.21,73.14,73.2,39000.0,58.5169,58.5569,58.5009,58.5489,39000.0
2013-02-08 15:45:00,73.2,73.27,73.17,73.24,59400.0,58.5489,58.6049,58.5249,58.5809,59400.0
2013-02-08 15:50:00,73.25,73.3,73.24,73.3,46300.0,58.5889,58.6289,58.5809,58.6289,46300.0
2013-02-08 15:55:00,73.3,73.3,73.2,73.29,157900.0,58.6289,58.6289,58.5489,58.6209,157900.0
2013-02-11 09:30:00,73.05,73.27,72.88,73.07,91200.0,58.4289,58.6049,58.2929,58.4449,91200.0
2013-02-11 09:35:00,73.08,73.1,72.89,72.92,22800.0,58.4529,58.4689,58.3009,58.3249,22800.0
2013-02-11 09:40:00,72.94,72.94,72.81,72.81,16600.0,58.3409,58.3409,58.2369,58.2369,16600.0
2013-02-11 09:45:00,72.8,72.81,72.66,72.7,17300.0,58.2289,58.2369,58.117,58.149,17300.0
2013-02-11 09:50:00,72.7,72.73,72.54,72.56,20200.0,58.149,58.173,58.021,58.037,20200.0
2013-02-11 09:55:00,72.56,72.56,72.46,72.48,21400.0,58.037,58.037,57.957,57.973,21400.0
2013-02-11 10:00:00,72.49,72.54,72.41,72.41,20800.0,57.981,58.021,57.917,57.917,20800.0
2013-02-11 10:05:00,72.42,72.45,72.35,72.38,17300.0,57.925,57.949,57.869,57.893,17300.0
2013-02-11 10:10:00,72.39,72.41,72.28,72.28,33700.0,57.901,57.917,57.813,57.813,33700.0
2013-02-11 10:15:00,72.29,72.31,72.1,72.11,90400.0,57.821,57.837,57.669,57.677,90400.0
2013-02-11 10:20:00,72.1,72.27,72.1,72.17,35000.0,57.669,57.805,57.669,57.725,35000.0
2013-02-11 10:25:00,72.15,72.46,72.15,72.38,41800.0,57.709,57.957,57.709,57.893,41800.0
2013-02-11 10:30:00,72.36,72.4,72.32,72.4,14900.0,57.877,57.909,57.845,57.909,14900.0
2013-02-11 10:35:00,72.39,72.48,72.37,72.48,20900.0,57.901,57.973,57.885,57.973,20900.0
2013-02-11 10:40:00,72.49,72.55,72.46,72.52,19300.0,57.981,58.029,57.957,58.005,19300.0
2013-02-11 10:45:00,72.53,72.64,72.53,72.62,17800.0,58.013,58.101,58.013,58.085,17800.0
2013-02-11 10:50:00,72.6,72.67,72.6,72.63,13100.0,58.069,58.125,58.069,58.093,13100.0
2013-02-11 10:55:00,72.66,72.71,72.64,72.71,16900.0,58.117,58.157,58.101,58.157,16900.0
2013-02-11 11:00:00,72.71,72.76,72.7,72.76,16100.0,58.157,58.1969,58.149,58.1969,16100.0
2013-02-11 11:05:00,72.73,72.77,72.71,72.76,15200.0,58.173,58.2049,58.157,58.1969,15200.0
2013-02-11 11:10:00,72.75,72.88,72.74,72.88,45100.0,58.1889,58.2929,58.1809,58.2929,45100.0
2013-02-11 11:15:00,72.87,72.95,72.82,72.82,25800.0,58.2849,58.3489,58.2449,58.2449,25800.0
2013-02-11 11:20:00,72.81,72.88,72.8,72.86,18600.0,58.2369,58.2929,58.2289,58.2769,18600.0
2013-02-11 11:25:00,72.85,72.89,72.85,72.89,19600.0,58.2689,58.3009,58.2689,58.3009,19600.0
2013-02-11 11:30:00,72.89,72.96,72.86,72.94,15900.0,58.3009,58.3569,58.2769,58.3409,15900.0
2013-02-11 11:35:00,72.93,72.99,72.92,72.98,16300.0,58.3329,58.3809,58.3249,58.3729,16300.0
2013-02-11 11:40:00,72.97,72.99,72.88,72.89,16600.0,58.3649,58.3809,58.2929,58.3009,16600.0
2013-02-11 11:45:00,72.89,72.89,72.85,72.85,10000.0,58.3009,58.3009,58.2689,58.2689,10000.0
2013-02-11 11:50:00,72.85,72.86,72.81,72.84,18600.0,58.2689,58.2769,58.2369,58.2609,18600.0
2013-02-11 11:55:00,72.84,72.95,72.83,72.95,10800.0,58.2609,58.3489,58.2529,58.3489,10800.0
2013-02-11 12:00:00,72.95,72.95,72.87,72.87,10400.0,58.3489,58.3489,58.2849,58.2849,10400.0
2013-02-11 12:05:00,72.87,72.88,72.83,72.84,11400.0,58.2849,58.2929,58.2529,58.2609,11400.0
2013-02-11 12:10:00,72.83,72.86,72.8,72.8,10400.0,58.2529,58.2769,58.2289,58.2289,10400.0
2013-02-11 12:15:00,72.79,72.8,72.75,72.77,14300.0,58.2209,58.2289,58.1889,58.2049,14300.0
2013-02-11 12:20:00,72.77,72.81,72.75,72.76,11400.0,58.2049,58.2369,58.1889,58.1969,11400.0
2013-02-11 12:25:00,72.77,72.81,72.77,72.79,6000.0,58.2049,58.2369,58.2049,58.2209,6000.0
2013-02-11 12:30:00,72.79,72.81,72.74,72.8,13100.0,58.2209,58.2369,58.1809,58.2289,13100.0
2013-02-11 12:35:00,72.8,72.81,72.75,72.75,6900.0,58.2289,58.2369,58.1889,58.1889,6900.0
2013-02-11 12:40:00,72.76,72.77,72.72,72.74,11000.0,58.1969,58.2049,58.165,58.1809,11000.0
2013-02-11 12:45:00,72.75,72.75,72.7,72.74,10400.0,58.1889,58.1889,58.149,58.1809,10400.0
2013-02-11 12:50:00,72.75,72.77,72.71,72.77,8000.0,58.1889,58.2049,58.157,58.2049,8000.0
2013-02-11 12:55:00,72.77,72.91,72.77,72.88,19300.0,58.2049,58.3169,58.2049,58.2929,19300.0
2013-02-11 13:00:00,72.87,72.99,72.87,72.95,21100.0,58.2849,58.3809,58.2849,58.3489,21100.0
2013-02-11 13:05:00,72.95,73.0,72.95,72.98,14600.0,58.3489,58.3889,58.3489,58.3729,14600.0
2013-02-11 13:10:00,72.98,72.98,72.89,72.89,12000.0,58.3729,58.3729,58.3009,58.3009,12000.0
2013-02-11 13:15:00,72.87,72.9,72.86,72.9,12400.0,58.2849,58.3089,58.2769,58.3089,12400.0
2013-02-11 13:20:00,72.9,72.97,72.9,72.97,11900.0,58.3089,58.3649,58.3089,58.3649,11900.0
2013-02-11 13:25:00,72.96,72.97,72.86,72.94,20600.0,58.3569,58.3649,58.2769,58.3409,20600.0
2013-02-11 13:30:00,72.94,73.09,72.93,73.08,112100.0,58.3409,58.4609,58.3329,58.4529,112100.0
2013-02-11 13:35:00,73.08,73.08,73.03,73.04,11100.0,58.4529,58.4529,58.4129,58.4209,11100.0
2013-02-11 13:40:00,73.04,73.09,73.0,73.06,25300.0,58.4209,58.4609,58.3889,58.4369,25300.0
2013-02-11 13:45:00,73.07,73.07,73.0,73.01,9000.0,58.4449,58.4449,58.3889,58.3969,9000.0
2013-02-11 13:50:00,73.01,73.07,73.01,73.03,13400.0,58.3969,58.4449,58.3969,58.4129,13400.0
2013-02-11 13:55:00,73.03,73.08,73.01,73.04,16800.0,58.4129,58.4529,58.3969,58.4209,16800.0
2013-02-11 14:00:00,73.03,73.04,73.0,73.01,11700.0,58.4129,58.4209,58.3889,58.3969,11700.0
2013-02-11 14:05:00,73.02,73.06,73.01,73.06,11000.0,58.4049,58.4369,58.3969,58.4369,11000.0
2013-02-11 14:10:00,73.05,73.13,73.05,73.13,27000.0,58.4289,58.4929,58.4289,58.4929,27000.0
2013-02-11 14:15:00,73.13,73.23,73.11,73.2,70300.0,58.4929,58.5729,58.4769,58.5489,70300.0
2013-02-11 14:20:00,73.2,73.23,73.16,73.16,13500.0,58.5489,58.5729,58.5169,58.5169,13500.0
2013-02-11 14:25:00,73.17,73.17,73.08,73.08,12000.0,58.5249,58.5249,58.4529,58.4529,12000.0
2013-02-11 14:30:00,73.08,73.08,73.05,73.06,9900.0,58.4529,58.4529,58.4289,58.4369,9900.0
2013-02-11 14:35:00,73.06,73.06,73.02,73.02,7500.0,58.4369,58.4369,58.4049,58.4049,7500.0
2013-02-11 14:40:00,73.02,73.02,72.96,72.97,27200.0,58.4049,58.4049,58.3569,58.3649,27200.0
2013-02-11 14:45:00,72.97,73.02,72.95,73.02,20800.0,58.3649,58.4049,58.3489,58.4049,20800.0
2013-02-11 14:50:00,73.03,73.06,73.02,73.05,10600.0,58.4129,58.4369,58.4049,58.4289,10600.0
2013-02-11 14:55:00,73.04,73.06,73.0,73.0,11900.0,58.4209,58.4369,58.3889,58.3889,11900.0
2013-02-11 15:00:00,73.0,73.12,73.0,73.11,20900.0,58.3889,58.4849,58.3889,58.4769,20900.0
2013-02-11 15:05:00,73.1,73.11,73.08,73.08,11400.0,58.4689,58.4769,58.4529,58.4529,11400.0
2013-02-11 15:10:00,73.09,73.14,73.06,73.14,15800.0,58.4609,58.5009,58.4369,58.5009,15800.0
2013-02-11 15:15:00,73.13,73.18,73.13,73.15,21900.0,58.4929,58.5329,58.4929,58.5089,21900.0
2013-02-11 15:20:00,73.15,73.15,73.12,73.13,17400.0,58.5089,58.5089,58.4849,58.4929,17400.0
2013-02-11 15:25:00,73.13,73.14,73.06,73.07,21400.0,58.4929,58.5009,58.4369,58.4449,21400.0
2013-02-11 15:30:00,73.07,73.1,73.05,73.1,16200.0,58.4449,58.4689,58.4289,58.4689,16200.0
2013-02-11 15:35:00,73.1,73.13,73.06,73.12,27500.0,58.4689,58.4929,58.4369,58.4849,27500.0
2013-02-11 15:40:00,73.12,73.12,73.08,73.1,18800.0,58.4849,58.4849,58.4529,58.4689,18800.0
2013-02-11 15:45:00,73.1,73.11,73.05,73.1,27400.0,58.4689,58.4769,58.4289,58.4689,27400.0
2013-02-11 15:50:00,73.1,73.14,73.07,73.1,73500.0,58.4689,58.5009,58.4449,58.4689,73500.0
2013-02-11 15:55:00,73.11,73.11,73.07,73.07,65500.0,58.4769,58.4769,58.4449,58.4449,65500.0
2013-02-12 09:30:00,72.89,72.98,72.58,72.72,60800.0,58.3009,58.3729,58.053,58.165,60800.0
2013-02-12 09:35:00,72.73,73.0,72.73,73.0,20600.0,58.173,58.3889,58.173,58.3889,20600.0
2013-02-12 09:40:00,73.0,73.05,72.96,73.03,23600.0,58.3889,58.4289,58.3569,58.4129,23600.0
2013-02-12 09:45:00,73.03,73.03,72.91,72.92,12000.0,58.4129,58.4129,58.3169,58.3249,12000.0
2013-02-12 09:50:00,72.94,72.96,72.92,72.95,16700.0,58.3409,58.3569,58.3249,58.3489,16700.0
2013-02-12 09:55:00,72.94,73.01,72.93,72.97,33400.0,58.3409,58.3969,58.3329,58.3649,33400.0
2013-02-12 10:00:00,72.99,73.02,72.92,72.99,15000.0,58.3809,58.4049,58.3249,58.3809,15000.0
2013-02-12 10:05:00,72.99,73.05,72.97,72.99,15000.0,58.3809,58.4289,58.3649,58.3809,15000.0
2013-02-12 10:10:00,73.01,73.05,73.0,73.02,11100.0,58.3969,58.4289,58.3889,58.4049,11100.0
2013-02-12 10:15:00,73.03,73.04,73.0,73.01,9500.0,58.4129,58.4209,58.3889,58.3969,9500.0
2013-02-12 10:20:00,73.0,73.05,73.0,73.05,13300.0,58.3889,58.4289,58.3889,58.4289,13300.0
2013-02-12 10:25:00,73.05,73.05,72.97,73.0,17000.0,58.4289,58.4289,58.3649,58.3889,17000.0
2013-02-12 10:30:00,73.01,73.03,72.96,72.99,13500.0,58.3969,58.4129,58.3569,58.3809,13500.0
2013-02-12 10:35:00,73.0,73.0,72.96,72.98,8200.0,58.3889,58.3889,58.3569,58.3729,8200.0
2013-02-12 10:40:00,72.97,73.0,72.93,73.0,9000.0,58.3649,58.3889,58.3329,58.3889,9000.0
2013-02-12 10:45:00,72.99,73.06,72.99,73.0,24100.0,58.3809,58.4369,58.3809,58.3889,24100.0
2013-02-12 10:50:00,73.0,73.1,73.0,73.07,38000.0,58.3889,58.4689,58.3889,58.4449,38000.0
2013-02-12 10:55:00,73.08,73.09,73.07,73.09,11600.0,58.4529,58.4609,58.4449,58.4609,11600.0
2013-02-12 11:00:00,73.08,73.09,73.07,73.09,7700.0,58.4529,58.4609,58.4449,58.4609,7700.0
2013-02-12 11:05:00,73.09,73.15,73.07,73.15,17200.0,58.4609,58.5089,58.4449,58.5089,17200.0
2013-02-12 11:10:00,73.15,73.2,73.14,73.2,20700.0,58.5089,58.5489,58.5009,58.5489,20700.0
2013-02-12 11:15:00,73.19,73.19,73.13,73.16,12300.0,58.5409,58.5409,58.4929,58.5169,12300.0
2013-02-12 11:20:00,73.16,73.24,73.16,73.22,28300.0,58.5169,58.5809,58.5169,58.5649,28300.0
2013-02-12 11:25:00,73.23,73.24,73.2,73.21,11000.0,58.5729,58.5809,58.5489,58.5569,11000.0
2013-02-12 11:30:00,73.22,73.24,73.18,73.2,15700.0,58.5649,58.5809,58.5329,58.5489,15700.0
2013-02-12 11:35:00,73.23,73.25,73.18,73.23,27800.0,58.5729,58.5889,58.5329,58.5729,27800.0
2013-02-12 11:40:00,73.23,73.23,73.15,73.16,17800.0,58.5729,58.5729,58.5089,58.5169,17800.0
2013-02-12 11:45:00,73.15,73.19,73.1,73.18,27100.0,58.5089,58.5409,58.4689,58.5329,27100.0
2013-02-12 11:50:00,73.18,73.22,73.16,73.18,6600.0,58.5329,58.5649,58.5169,58.5329,6600.0
2013-02-12 11:55:00,73.19,73.2,73.15,73.18,18500.0,58.5409,58.5489,58.5089,58.5329,18500.0
2013-02-12 12:00:00,73.17,73.24,73.17,73.21,8900.0,58.5249,58.5809,58.5249,58.5569,8900.0
2013-02-12 12:05:00,73.22,73.23,73.17,73.18,11800.0,58.5649,58.5729,58.5249,58.5329,11800.0
2013-02-12 12:10:00,73.17,73.17,73.12,73.15,5500.0,58.5249,58.5249,58.4849,58.5089,5500.0
2013-02-12 12:15:00,73.17,73.17,73.13,73.14,10700.0,58.5249,58.5249,58.4929,58.5009,10700.0
2013-02-12 12:20:00,73.15,73.22,73.14,73.21,19300.0,58.5089,58.5649,58.5009,58.5569,19300.0
2013-02-12 12:25:00,73.2,73.23,73.16,73.16,17400.0,58.5489,58.5729,58.5169,58.5169,17400.0
2013-02-12 12:30:00,73.17,73.22,73.14,73.22,23500.0,58.5249,58.5649,58.5009,58.5649,23500.0
2013-02-12 12:35:00,73.22,73.31,73.22,73.31,36200.0,58.5649,58.6369,58.5649,58.6369,36200.0
2013-02-12 12:40:00,73.31,73.36,73.31,73.33,22300.0,58.6369,58.6769,58.6369,58.6529,22300.0
2013-02-12 12:45:00,73.32,73.36,73.29,73.35,12900.0,58.6449,58.6769,58.6209,58.6689,12900.0
2013-02-12 12:50:00,73.34,73.42,73.34,73.42,19000.0,58.6609,58.7248,58.6609,58.7248,19000.0
2013-02-12 12:55:00,73.42,73.43,73.38,73.4,12900.0,58.7248,58.7328,58.6929,58.7088,12900.0
2013-02-12 13:00:00,73.4,73.44,73.35,73.35,35100.0,58.7088,58.7408,58.6689,58.6689,35100.0
2013-02-12 13:05:00,73.36,73.4,73.33,73.4,12700.0,58.6769,58.7088,58.6529,58.7088,12700.0
2013-02-12 13:10:00,73.4,73.48,73.4,73.46,19000.0,58.7088,58.7728,58.7088,58.7568,19000.0
2013-02-12 13:15:00,73.46,73.47,73.43,73.44,5400.0,58.7568,58.7648,58.7328,58.7408,5400.0
2013-02-12 13:20:00,73.44,73.45,73.42,73.44,17800.0,58.7408,58.7488,58.7248,58.7408,17800.0
2013-02-12 13:25:00,73.43,73.49,73.43,73.49,8000.0,58.7328,58.7808,58.7328,58.7808,8000.0
2013-02-12 13:30:00,73.47,73.49,73.47,73.48,15000.0,58.7648,58.7808,58.7648,58.7728,15000.0
2013-02-12 13:35:00,73.48,73.5,73.48,73.48,12800.0,58.7728,58.7888,58.7728,58.7728,12800.0
2013-02-12 13:40:00,73.48,73.49,73.46,73.46,7300.0,58.7728,58.7808,58.7568,58.7568,7300.0
2013-02-12 13:45:00,73.46,73.47,73.43,73.47,15500.0,58.7568,58.7648,58.7328,58.7648,15500.0
2013-02-12 13:50:00,73.47,73.48,73.38,73.38,12800.0,58.7648,58.7728,58.6929,58.6929,12800.0
2013-02-12 13:55:00,73.38,73.39,73.33,73.34,15400.0,58.6929,58.7008,58.6529,58.6609,15400.0
2013-02-12 14:00:00,73.32,73.34,73.3,73.31,18700.0,58.6449,58.6609,58.6289,58.6369,18700.0
2013-02-12 14:05:00,73.31,73.33,73.3,73.33,12000.0,58.6369,58.6529,58.6289,58.6529,12000.0
2013-02-12 14:10:00,73.32,73.37,73.31,73.32,21200.0,58.6449,58.6849,58.6369,58.6449,21200.0
2013-02-12 14:15:00,73.32,73.37,73.31,73.37,10800.0,58.6449,58.6849,58.6369,58.6849,10800.0
2013-02-12 14:20:00,73.38,73.39,73.28,73.28,12300.0,58.6929,58.7008,58.6129,58.6129,12300.0
2013-02-12 14:25:00,73.27,73.37,73.26,73.36,11000.0,58.6049,58.6849,58.5969,58.6769,11000.0
2013-02-12 14:30:00,73.36,73.37,73.31,73.35,20400.0,58.6769,58.6849,58.6369,58.6689,20400.0
2013-02-12 14:35:00,73.36,73.38,73.32,73.32,23000.0,58.6769,58.6929,58.6449,58.6449,23000.0
2013-02-12 14:40:00,73.32,73.34,73.29,73.33,23300.0,58.6449,58.6609,58.6209,58.6529,23300.0
2013-02-12 14:45:00,73.33,73.38,73.33,73.34,12500.0,58.6529,58.6929,58.6529,58.6609,12500.0
2013-02-12 14:50:00,73.35,73.41,73.35,73.41,19300.0,58.6689,58.7168,58.6689,58.7168,19300.0
2013-02-12 14:55:00,73.42,73.44,73.38,73.38,35800.0,58.7248,58.7408,58.6929,58.6929,35800.0
2013-02-12 15:00:00,73.37,73.4,73.35,73.35,15700.0,58.6849,58.7088,58.6689,58.6689,15700.0
2013-02-12 15:05:00,73.35,73.46,73.34,73.46,20500.0,58.6689,58.7568,58.6609,58.7568,20500.0
2013-02-12 15:10:00,73.45,73.46,73.39,73.39,14800.0,58.7488,58.7568,58.7008,58.7008,14800.0
2013-02-12 15:15:00,73.39,73.43,73.39,73.41,24300.0,58.7008,58.7328,58.7008,58.7168,24300.0
2013-02-12 15:20:00,73.41,73.45,73.4,73.43,14200.0,58.7168,58.7488,58.7088,58.7328,14200.0
2013-02-12 15:25:00,73.43,73.43,73.38,73.42,16500.0,58.7328,58.7328,58.6929,58.7248,16500.0
2013-02-12 15:30:00,73.43,73.45,73.37,73.37,21200.0,58.7328,58.7488,58.6849,58.6849,21200.0
2013-02-12 15:35:00,73.37,73.38,73.3,73.35,24600.0,58.6849,58.6929,58.6289,58.6689,24600.0
2013-02-12 15:40:00,73.35,73.4,73.33,73.4,29800.0,58.6689,58.7088,58.6529,58.7088,29800.0
2013-02-12 15:45:00,73.4,73.41,73.3,73.31,66200.0,58.7088,58.7168,58.6289,58.6369,66200.0
2013-02-12 15:50:00,73.3,73.37,73.3,73.34,43600.0,58.6289,58.6849,58.6289,58.6609,43600.0
2013-02-12 15:55:00,73.34,73.37,73.29,73.36,104600.0,58.6609,58.6849,58.6209,58.6769,104600.0
2013-02-13 09:30:00,73.32,73.4,73.27,73.36,78100.0,58.6449,58.7088,58.6049,58.6769,78100.0
2013-02-13 09:35:00,73.38,73.38,73.2,73.26,30600.0,58.6929,58.6929,58.5489,58.5969,30600.0
2013-02-13 09:40:00,73.27,73.45,73.27,73.31,24400.0,58.6049,58.7488,58.6049,58.6369,24400.0
2013-02-13 09:45:00,73.3,73.33,73.2,73.23,16900.0,58.6289,58.6529,58.5489,58.5729,16900.0
2013-02-13 09:50:00,73.22,73.38,73.22,73.36,13800.0,58.5649,58.6929,58.5649,58.6769,13800.0
2013-02-13 09:55:00,73.35,73.4,73.32,73.4,13500.0,58.6689,58.7088,58.6449,58.7088,13500.0
2013-02-13 10:00:00,73.41,73.44,73.36,73.36,11600.0,58.7168,58.7408,58.6769,58.6769,11600.0
2013-02-13 10:05:00,73.35,73.38,73.33,73.36,7100.0,58.6689,58.6929,58.6529,58.6769,7100.0
2013-02-13 10:10:00,73.37,73.41,73.31,73.34,16100.0,58.6849,58.7168,58.6369,58.6609,16100.0
2013-02-13 10:15:00,73.32,73.46,73.31,73.45,31700.0,58.6449,58.7568,58.6369,58.7488,31700.0
2013-02-13 10:20:00,73.46,73.48,73.43,73.46,14200.0,58.7568,58.7728,58.7328,58.7568,14200.0
2013-02-13 10:25:00,73.47,73.5,73.44,73.48,18500.0,58.7648,58.7888,58.7408,58.7728,18500.0
2013-02-13 10:30:00,73.5,73.51,73.46,73.5,30000.0,58.7888,58.7968,58.7568,58.7888,30000.0
2013-02-13 10:35:00,73.48,73.49,73.41,73.47,21300.0,58.7728,58.7808,58.7168,58.7648,21300.0
2013-02-13 10:40:00,73.46,73.49,73.44,73.48,9900.0,58.7568,58.7808,58.7408,58.7728,9900.0
2013-02-13 10:45:00,73.48,73.48,73.4,73.42,10100.0,58.7728,58.7728,58.7088,58.7248,10100.0
2013-02-13 10:50:00,73.41,73.45,73.39,73.4,16600.0,58.7168,58.7488,58.7008,58.7088,16600.0
2013-02-13 10:55:00,73.42,73.47,73.42,73.46,11800.0,58.7248,58.7648,58.7248,58.7568,11800.0
2013-02-13 11:00:00,73.46,73.5,73.46,73.47,11200.0,58.7568,58.7888,58.7568,58.7648,11200.0
2013-02-13 11:05:00,73.46,73.49,73.43,73.49,8700.0,58.7568,58.7808,58.7328,58.7808,8700.0
2013-02-13 11:10:00,73.48,73.5,73.46,73.49,6900.0,58.7728,58.7888,58.7568,58.7808,6900.0
2013-02-13 11:15:00,73.48,73.49,73.35,73.37,22800.0,58.7728,58.7808,58.6689,58.6849,22800.0
2013-02-13 11:20:00,73.37,73.39,73.29,73.3,14100.0,58.6849,58.7008,58.6209,58.6289,14100.0
2013-02-13 11:25:00,73.3,73.33,73.26,73.3,21200.0,58.6289,58.6529,58.5969,58.6289,21200.0
2013-02-13 11:30:00,73.31,73.35,73.31,73.34,9800.0,58.6369,58.6689,58.6369,58.6609,9800.0
2013-02-13 11:35:00,73.35,73.37,73.32,73.32,8600.0,58.6689,58.6849,58.6449,58.6449,8600.0
2013-02-13 11:40:00,73.32,73.37,73.28,73.36,13400.0,58.6449,58.6849,58.6129,58.6769,13400.0
2013-02-13 11:45:00,73.36,73.4,73.35,73.39,10300.0,58.6769,58.7088,58.6689,58.7008,10300.0
2013-02-13 11:50:00,73.39,73.39,73.35,73.37,15000.0,58.7008,58.7008,58.6689,58.6849,15000.0
2013-02-13 11:55:00,73.37,73.43,73.37,73.4,15100.0,58.6849,58.7328,58.6849,58.7088,15100.0
2013-02-13 12:00:00,73.4,73.47,73.4,73.45,18100.0,58.7088,58.7648,58.7088,58.7488,18100.0
2013-02-13 12:05:00,73.45,73.45,73.42,73.43,5400.0,58.7488,58.7488,58.7248,58.7328,5400.0
2013-02-13 12:10:00,73.45,73.48,73.44,73.48,13200.0,58.7488,58.7728,58.7408,58.7728,13200.0
2013-02-13 12:15:00,73.46,73.49,73.43,73.48,17500.0,58.7568,58.7808,58.7328,58.7728,17500.0
2013-02-13 12:20:00,73.48,73.48,73.46,73.46,13800.0,58.7728,58.7728,58.7568,58.7568,13800.0
2013-02-13 12:25:00,73.46,73.49,73.45,73.48,18700.0,58.7568,58.7808,58.7488,58.7728,18700.0
2013-02-13 12:30:00,73.49,73.49,73.44,73.45,8600.0,58.7808,58.7808,58.7408,58.7488,8600.0
2013-02-13 12:35:00,73.44,73.5,73.43,73.48,14100.0,58.7408,58.7888,58.7328,58.7728,14100.0
2013-02-13 12:40:00,73.48,73.5,73.42,73.42,30200.0,58.7728,58.7888,58.7248,58.7248,30200.0
2013-02-13 12:45:00,73.46,73.5,73.46,73.46,16100.0,58.7568,58.7888,58.7568,58.7568,16100.0
2013-02-13 12:50:00,73.47,73.49,73.42,73.48,8700.0,58.7648,58.7808,58.7248,58.7728,8700.0
2013-02-13 12:55:00,73.48,73.5,73.45,73.47,36300.0,58.7728,58.7888,58.7488,58.7648,36300.0
2013-02-13 13:00:00,73.45,73.49,73.43,73.49,9900.0,58.7488,58.7808,58.7328,58.7808,9900.0
2013-02-13 13:05:00,73.48,73.5,73.43,73.48,40800.0,58.7728,58.7888,58.7328,58.7728,40800.0
2013-02-13 13:10:00,73.49,73.49,73.44,73.48,13100.0,58.7808,58.7808,58.7408,58.7728,13100.0
2013-02-13 13:15:00,73.49,73.55,73.47,73.55,19300.0,58.7808,58.8288,58.7648,58.8288,19300.0
2013-02-13 13:20:00,73.55,73.59,73.53,73.58,15600.0,58.8288,58.8608,58.8128,58.8528,15600.0
2013-02-13 13:25:00,73.58,73.64,73.58,73.64,14000.0,58.8528,58.9008,58.8528,58.9008,14000.0
2013-02-13 13:30:00,73.63,73.65,73.6,73.6,17600.0,58.8928,58.9088,58.8688,58.8688,17600.0
2013-02-13 13:35:00,73.6,73.64,73.56,73.63,13900.0,58.8688,58.9008,58.8368,58.8928,13900.0
2013-02-13 13:40:00,73.62,73.65,73.62,73.63,4900.0,58.8848,58.9088,58.8848,58.8928,4900.0
2013-02-13 13:45:00,73.65,73.71,73.63,73.67,51000.0,58.9088,58.9568,58.8928,58.9248,51000.0
2013-02-13 13:50:00,73.69,73.69,73.59,73.59,10600.0,58.9408,58.9408,58.8608,58.8608,10600.0
2013-02-13 13:55:00,73.58,73.59,73.53,73.56,19900.0,58.8528,58.8608,58.8128,58.8368,19900.0
2013-02-13 14:00:00,73.56,73.64,73.55,73.64,13500.0,58.8368,58.9008,58.8288,58.9008,13500.0
2013-02-13 14:05:00,73.64,73.65,73.61,73.62,9600.0,58.9008,58.9088,58.8768,58.8848,9600.0
2013-02-13 14:10:00,73.61,73.65,73.55,73.55,34400.0,58.8768,58.9088,58.8288,58.8288,34400.0
2013-02-13 14:15:00,73.56,73.59,73.55,73.55,13100.0,58.8368,58.8608,58.8288,58.8288,13100.0
2013-02-13 14:20:00,73.53,73.53,73.46,73.46,16400.0,58.8128,58.8128,58.7568,58.7568,16400.0
2013-02-13 14:25:00,73.46,73.5,73.4,73.49,15600.0,58.7568,58.7888,58.7088,58.7808,15600.0
2013-02-13 14:30:00,73.48,73.5,73.41,73.41,17200.0,58.7728,58.7888,58.7168,58.7168,17200.0
2013-02-13 14:35:00,73.41,73.48,73.39,73.4,36700.0,58.7168,58.7728,58.7008,58.7088,36700.0
2013-02-13 14:40:00,73.4,73.44,73.38,73.43,14900.0,58.7088,58.7408,58.6929,58.7328,14900.0
2013-02-13 14:45:00,73.43,73.45,73.41,73.42,17400.0,58.7328,58.7488,58.7168,58.7248,17400.0
2013-02-13 14:50:00,73.41,73.42,73.25,73.25,31900.0,58.7168,58.7248,58.5889,58.5889,31900.0
2013-02-13 14:55:00,73.26,73.31,73.23,73.31,21100.0,58.5969,58.6369,58.5729,58.6369,21100.0
2013-02-13 15:00:00,73.31,73.39,73.31,73.36,12500.0,58.6369,58.7008,58.6369,58.6769,12500.0
2013-02-13 15:05:00,73.36,73.41,73.35,73.38,15800.0,58.6769,58.7168,58.6689,58.6929,15800.0
2013-02-13 15:10:00,73.37,73.4,73.36,73.36,14000.0,58.6849,58.7088,58.6769,58.6769,14000.0
2013-02-13 15:15:00,73.37,73.47,73.36,73.46,30100.0,58.6849,58.7648,58.6769,58.7568,30100.0
2013-02-13 15:20:00,73.46,73.54,73.46,73.54,33900.0,58.7568,58.8208,58.7568,58.8208,33900.0
2013-02-13 15:25:00,73.54,73.57,73.47,73.51,14600.0,58.8208,58.8448,58.7648,58.7968,14600.0
2013-02-13 15:30:00,73.51,73.55,73.48,73.54,37700.0,58.7968,58.8288,58.7728,58.8208,37700.0
2013-02-13 15:35:00,73.53,73.55,73.48,73.48,25800.0,58.8128,58.8288,58.7728,58.7728,25800.0
2013-02-13 15:40:00,73.49,73.51,73.46,73.5,24000.0,58.7808,58.7968,58.7568,58.7888,24000.0
2013-02-13 15:45:00,73.51,73.55,73.45,73.48,45100.0,58.7968,58.8288,58.7488,58.7728,45100.0
2013-02-13 15:50:00,73.49,73.58,73.49,73.57,35900.0,58.7808,58.8528,58.7808,58.8448,35900.0
2013-02-13 15:55:00,73.57,73.63,73.51,73.56,108900.0,58.8448,58.8928,58.7968,58.8368,108900.0
2013-02-14 09:30:00,73.21,73.27,72.66,72.85,74400.0,58.5569,58.6049,58.117,58.2689,74400.0
2013-02-14 09:35:00,72.86,73.15,72.86,73.07,27300.0,58.2769,58.5089,58.2769,58.4449,27300.0
2013-02-14 09:40:00,73.07,73.16,73.0,73.14,14600.0,58.4449,58.5169,58.3889,58.5009,14600.0
2013-02-14 09:45:00,73.15,73.33,73.11,73.28,19100.0,58.5089,58.6529,58.4769,58.6129,19100.0
2013-02-14 09:50:00,73.31,73.36,73.28,73.28,8100.0,58.6369,58.6769,58.6129,58.6129,8100.0
2013-02-14 09:55:00,73.27,73.27,73.12,73.15,8800.0,58.6049,58.6049,58.4849,58.5089,8800.0
2013-02-14 10:00:00,73.16,73.27,73.16,73.19,9600.0,58.5169,58.6049,58.5169,58.5409,9600.0
2013-02-14 10:05:00,73.18,73.22,73.08,73.17,12500.0,58.5329,58.5649,58.4529,58.5249,12500.0
2013-02-14 10:10:00,73.17,73.2,73.02,73.05,22700.0,58.5249,58.5489,58.4049,58.4289,22700.0
2013-02-14 10:15:00,73.07,73.19,73.02,73.19,9300.0,58.4449,58.5409,58.4049,58.5409,9300.0
2013-02-14 10:20:00,73.18,73.19,73.11,73.14,19200.0,58.5329,58.5409,58.4769,58.5009,19200.0
2013-02-14 10:25:00,73.15,73.22,73.15,73.19,9500.0,58.5089,58.5649,58.5089,58.5409,9500.0
2013-02-14 10:30:00,73.19,73.25,73.17,73.17,9500.0,58.5409,58.5889,58.5249,58.5249,9500.0
2013-02-14 10:35:00,73.16,73.18,73.12,73.13,19000.0,58.5169,58.5329,58.4849,58.4929,19000.0
2013-02-14 10:40:00,73.14,73.26,73.14,73.26,15100.0,58.5009,58.5969,58.5009,58.5969,15100.0
2013-02-14 10:45:00,73.27,73.33,73.27,73.32,20000.0,58.6049,58.6529,58.6049,58.6449,20000.0
2013-02-14 10:50:00,73.31,73.31,73.25,73.3,7700.0,58.6369,58.6369,58.5889,58.6289,7700.0
2013-02-14 10:55:00,73.31,73.31,73.23,73.27,17300.0,58.6369,58.6369,58.5729,58.6049,17300.0
2013-02-14 11:00:00,73.28,73.39,73.28,73.38,17300.0,58.6129,58.7008,58.6129,58.6929,17300.0
2013-02-14 11:05:00,73.38,73.38,73.25,73.26,16300.0,58.6929,58.6929,58.5889,58.5969,16300.0
2013-02-14 11:10:00,73.26,73.27,73.24,73.26,8100.0,58.5969,58.6049,58.5809,58.5969,8100.0
2013-02-14 11:15:00,73.26,73.27,73.23,73.23,10000.0,58.5969,58.6049,58.5729,58.5729,10000.0
2013-02-14 11:20:00,73.25,73.25,73.2,73.25,14000.0,58.5889,58.5889,58.5489,58.5889,14000.0
2013-02-14 11:25:00,73.24,73.27,73.19,73.19,10900.0,58.5809,58.6049,58.5409,58.5409,10900.0
2013-02-14 11:30:00,73.19,73.31,73.18,73.24,15500.0,58.5409,58.6369,58.5329,58.5809,15500.0
2013-02-14 11:35:00,73.24,73.24,73.08,73.09,14100.0,58.5809,58.5809,58.4529,58.4609,14100.0
2013-02-14 11:40:00,73.09,73.11,73.01,73.06,16600.0,58.4609,58.4769,58.3969,58.4369,16600.0
2013-02-14 11:45:00,73.08,73.13,73.08,73.11,9100.0,58.4529,58.4929,58.4529,58.4769,9100.0
2013-02-14 11:50:00,73.1,73.21,73.1,73.16,9200.0,58.4689,58.5569,58.4689,58.5169,9200.0
2013-02-14 11:55:00,73.15,73.22,73.15,73.21,11600.0,58.5089,58.5649,58.5089,58.5569,11600.0
2013-02-14 12:00:00,73.21,73.3,73.21,73.28,13600.0,58.5569,58.6289,58.5569,58.6129,13600.0
2013-02-14 12:05:00,73.28,73.31,73.27,73.3,6400.0,58.6129,58.6369,58.6049,58.6289,6400.0
2013-02-14 12:10:00,73.29,73.35,73.28,73.34,14700.0,58.6209,58.6689,58.6129,58.6609,14700.0
2013-02-14 12:15:00,73.34,73.42,73.34,73.38,18800.0,58.6609,58.7248,58.6609,58.6929,18800.0
2013-02-14 12:20:00,73.39,73.39,73.32,73.32,9400.0,58.7008,58.7008,58.6449,58.6449,9400.0
2013-02-14 12:25:00,73.33,73.4,73.32,73.36,8200.0,58.6529,58.7088,58.6449,58.6769,8200.0
2013-02-14 12:30:00,73.36,73.43,73.35,73.43,22600.0,58.6769,58.7328,58.6689,58.7328,22600.0
2013-02-14 12:35:00,73.43,73.5,73.43,73.49,18600.0,58.7328,58.7888,58.7328,58.7808,18600.0
2013-02-14 12:40:00,73.48,73.5,73.47,73.48,12700.0,58.7728,58.7888,58.7648,58.7728,12700.0
2013-02-14 12:45:00,73.47,73.48,73.41,73.41,13400.0,58.7648,58.7728,58.7168,58.7168,13400.0
2013-02-14 12:50:00,73.41,73.42,73.37,73.41,7800.0,58.7168,58.7248,58.6849,58.7168,7800.0
2013-02-14 12:55:00,73.42,73.48,73.42,73.47,8000.0,58.7248,58.7728,58.7248,58.7648,8000.0
2013-02-14 13:00:00,73.45,73.49,73.43,73.44,4500.0,58.7488,58.7808,58.7328,58.7408,4500.0
2013-02-14 13:05:00,73.45,73.45,73.4,73.44,6200.0,58.7488,58.7488,58.7088,58.7408,6200.0
2013-02-14 13:10:00,73.45,73.46,73.4,73.4,20200.0,58.7488,58.7568,58.7088,58.7088,20200.0
2013-02-14 13:15:00,73.41,73.42,73.38,73.4,9800.0,58.7168,58.7248,58.6929,58.7088,9800.0
2013-02-14 13:20:00,73.4,73.41,73.36,73.39,15200.0,58.7088,58.7168,58.6769,58.7008,15200.0
2013-02-14 13:25:00,73.37,73.38,73.34,73.35,14600.0,58.6849,58.6929,58.6609,58.6689,14600.0
2013-02-14 13:30:00,73.35,73.44,73.35,73.41,8400.0,58.6689,58.7408,58.6689,58.7168,8400.0
2013-02-14 13:35:00,73.41,73.42,73.37,73.38,4200.0,58.7168,58.7248,58.6849,58.6929,4200.0
2013-02-14 13:40:00,73.37,73.4,73.34,73.4,13200.0,58.6849,58.7088,58.6609,58.7088,13200.0
2013-02-14 13:45:00,73.39,73.4,73.35,73.36,3200.0,58.7008,58.7088,58.6689,58.6769,3200.0
2013-02-14 13:50:00,73.35,73.39,73.34,73.39,7000.0,58.6689,58.7008,58.6609,58.7008,7000.0
2013-02-14 13:55:00,73.4,73.41,73.32,73.32,8600.0,58.7088,58.7168,58.6449,58.6449,8600.0
2013-02-14 14:00:00,73.33,73.41,73.32,73.4,15400.0,58.6529,58.7168,58.6449,58.7088,15400.0
2013-02-14 14:05:00,73.4,73.45,73.39,73.43,22100.0,58.7088,58.7488,58.7008,58.7328,22100.0
2013-02-14 14:10:00,73.44,73.48,73.37,73.37,11700.0,58.7408,58.7728,58.6849,58.6849,11700.0
2013-02-14 14:15:00,73.38,73.39,73.27,73.27,14700.0,58.6929,58.7008,58.6049,58.6049,14700.0
2013-02-14 14:20:00,73.28,73.33,73.28,73.29,17000.0,58.6129,58.6529,58.6129,58.6209,17000.0
2013-02-14 14:25:00,73.28,73.29,73.27,73.29,7900.0,58.6129,58.6209,58.6049,58.6209,7900.0
2013-02-14 14:30:00,73.29,73.33,73.28,73.31,15000.0,58.6209,58.6529,58.6129,58.6369,15000.0
2013-02-14 14:35:00,73.31,73.33,73.31,73.32,7700.0,58.6369,58.6529,58.6369,58.6449,7700.0
2013-02-14 14:40:00,73.32,73.32,73.25,73.25,14000.0,58.6449,58.6449,58.5889,58.5889,14000.0
2013-02-14 14:45:00,73.24,73.24,73.22,73.22,10200.0,58.5809,58.5809,58.5649,58.5649,10200.0
2013-02-14 14:50:00,73.23,73.26,73.2,73.24,25400.0,58.5729,58.5969,58.5489,58.5809,25400.0
2013-02-14 14:55:00,73.23,73.24,73.18,73.19,37700.0,58.5729,58.5809,58.5329,58.5409,37700.0
2013-02-14 15:00:00,73.19,73.2,73.14,73.15,48300.0,58.5409,58.5489,58.5009,58.5089,48300.0
2013-02-14 15:05:00,73.15,73.17,73.09,73.17,41300.0,58.5089,58.5249,58.4609,58.5249,41300.0
2013-02-14 15:10:00,73.17,73.22,73.17,73.22,29800.0,58.5249,58.5649,58.5249,58.5649,29800.0
2013-02-14 15:15:00,73.21,73.23,73.17,73.17,27700.0,58.5569,58.5729,58.5249,58.5249,27700.0
2013-02-14 15:20:00,73.17,73.18,73.16,73.16,18200.0,58.5249,58.5329,58.5169,58.5169,18200.0
2013-02-14 15:25:00,73.15,73.18,73.14,73.15,23600.0,58.5089,58.5329,58.5009,58.5089,23600.0
2013-02-14 15:30:00,73.15,73.25,73.15,73.17,28500.0,58.5089,58.5889,58.5089,58.5249,28500.0
2013-02-14 15:35:00,73.18,73.21,73.17,73.21,18600.0,58.5329,58.5569,58.5249,58.5569,18600.0
2013-02-14 15:40:00,73.22,73.24,73.11,73.11,29400.0,58.5649,58.5809,58.4769,58.4769,29400.0
2013-02-14 15:45:00,73.1,73.15,73.08,73.15,41500.0,58.4689,58.5089,58.4529,58.5089,41500.0
2013-02-14 15:50:00,73.15,73.17,73.08,73.1,55200.0,58.5089,58.5249,58.4529,58.4689,55200.0
2013-02-14 15:55:00,73.09,73.13,73.06,73.12,81500.0,58.4609,58.4929,58.4369,58.4849,81500.0
2013-02-15 09:30:00,73.08,73.2,73.0,73.19,521300.0,58.4529,58.5489,58.3889,58.5409,521300.0
2013-02-15 09:35:00,73.18,73.4,73.15,73.4,48700.0,58.5329,58.7088,58.5089,58.7088,48700.0
2013-02-15 09:40:00,73.37,73.56,73.37,73.53,45900.0,58.6849,58.8368,58.6849,58.8128,45900.0
2013-02-15 09:45:00,73.54,73.56,73.48,73.5,34800.0,58.8208,58.8368,58.7728,58.7888,34800.0
2013-02-15 09:50:00,73.5,73.57,73.49,73.56,17300.0,58.7888,58.8448,58.7808,58.8368,17300.0
2013-02-15 09:55:00,73.56,73.66,73.52,73.65,38500.0,58.8368,58.9168,58.8048,58.9088,38500.0
2013-02-15 10:00:00,73.64,73.83,73.63,73.83,40400.0,58.9008,59.0528,58.8928,59.0528,40400.0
2013-02-15 10:05:00,73.82,73.87,73.77,73.82,25700.0,59.0448,59.0848,59.0048,59.0448,25700.0
2013-02-15 10:10:00,73.83,73.87,73.78,73.83,31200.0,59.0528,59.0848,59.0128,59.0528,31200.0
2013-02-15 10:15:00,73.83,73.87,73.79,73.86,21500.0,59.0528,59.0848,59.0208,59.0768,21500.0
2013-02-15 10:20:00,73.88,73.95,73.83,73.95,55200.0,59.0928,59.1488,59.0528,59.1488,55200.0
2013-02-15 10:25:00,73.95,74.08,73.9,74.01,82700.0,59.1488,59.2527,59.1088,59.1968,82700.0
2013-02-15 10:30:00,74.0,74.01,73.97,74.0,45800.0,59.1888,59.1968,59.1648,59.1888,45800.0
2013-02-15 10:35:00,74.01,74.01,73.89,73.9,37800.0,59.1968,59.1968,59.1008,59.1088,37800.0
2013-02-15 10:40:00,73.9,73.95,73.89,73.94,13800.0,59.1088,59.1488,59.1008,59.1408,13800.0
2013-02-15 10:45:00,73.95,73.99,73.9,73.9,15100.0,59.1488,59.1808,59.1088,59.1088,15100.0
2013-02-15 10:50:00,73.92,74.01,73.91,74.0,24900.0,59.1248,59.1968,59.1168,59.1888,24900.0
2013-02-15 10:55:00,74.0,74.03,73.98,74.0,24100.0,59.1888,59.2128,59.1728,59.1888,24100.0
2013-02-15 11:00:00,74.01,74.03,73.99,74.02,14500.0,59.1968,59.2128,59.1808,59.2048,14500.0
2013-02-15 11:05:00,74.02,74.03,73.99,74.02,29100.0,59.2048,59.2128,59.1808,59.2048,29100.0
2013-02-15 11:10:00,74.01,74.03,73.98,74.02,24100.0,59.1968,59.2128,59.1728,59.2048,24100.0
2013-02-15 11:15:00,74.02,74.04,73.97,74.01,26000.0,59.2048,59.2208,59.1648,59.1968,26000.0
2013-02-15 11:20:00,74.0,74.02,73.96,74.0,36400.0,59.1888,59.2048,59.1568,59.1888,36400.0
2013-02-15 11:25:00,74.0,74.02,73.96,74.0,31100.0,59.1888,59.2048,59.1568,59.1888,31100.0
2013-02-15 11:30:00,73.99,73.99,73.8,73.86,30200.0,59.1808,59.1808,59.0288,59.0768,30200.0
2013-02-15 11:35:00,73.86,73.86,73.79,73.8,19100.0,59.0768,59.0768,59.0208,59.0288,19100.0
2013-02-15 11:40:00,73.81,73.82,73.77,73.8,26600.0,59.0368,59.0448,59.0048,59.0288,26600.0
2013-02-15 11:45:00,73.79,73.84,73.78,73.82,15600.0,59.0208,59.0608,59.0128,59.0448,15600.0
2013-02-15 11:50:00,73.83,73.86,73.81,73.85,10000.0,59.0528,59.0768,59.0368,59.0688,10000.0
2013-02-15 11:55:00,73.85,73.92,73.84,73.92,26100.0,59.0688,59.1248,59.0608,59.1248,26100.0
2013-02-15 12:00:00,73.91,73.92,73.89,73.9,19000.0,59.1168,59.1248,59.1008,59.1088,19000.0
2013-02-15 12:05:00,73.9,73.91,73.88,73.9,35000.0,59.1088,59.1168,59.0928,59.1088,35000.0
2013-02-15 12:10:00,73.89,73.9,73.83,73.89,20100.0,59.1008,59.1088,59.0528,59.1008,20100.0
2013-02-15 12:15:00,73.89,73.9,73.87,73.9,14700.0,59.1008,59.1088,59.0848,59.1088,14700.0
2013-02-15 12:20:00,73.9,73.92,73.87,73.89,13000.0,59.1088,59.1248,59.0848,59.1008,13000.0
2013-02-15 12:25:00,73.9,73.92,73.87,73.88,24900.0,59.1088,59.1248,59.0848,59.0928,24900.0
2013-02-15 12:30:00,73.88,73.89,73.86,73.88,16900.0,59.0928,59.1008,59.0768,59.0928,16900.0
2013-02-15 12:35:00,73.89,73.93,73.86,73.93,15400.0,59.1008,59.1328,59.0768,59.1328,15400.0
2013-02-15 12:40:00,73.93,73.96,73.92,73.95,17700.0,59.1328,59.1568,59.1248,59.1488,17700.0
2013-02-15 12:45:00,73.94,73.96,73.94,73.96,13800.0,59.1408,59.1568,59.1408,59.1568,13800.0
2013-02-15 12:50:00,73.94,73.96,73.9,73.9,11200.0,59.1408,59.1568,59.1088,59.1088,11200.0
2013-02-15 12:55:00,73.9,73.94,73.89,73.93,13200.0,59.1088,59.1408,59.1008,59.1328,13200.0
2013-02-15 13:00:00,73.93,73.99,73.93,73.98,17800.0,59.1328,59.1808,59.1328,59.1728,17800.0
2013-02-15 13:05:00,73.99,74.0,73.98,73.99,7800.0,59.1808,59.1888,59.1728,59.1808,7800.0
2013-02-15 13:10:00,73.99,74.02,73.98,74.01,22100.0,59.1808,59.2048,59.1728,59.1968,22100.0
2013-02-15 13:15:00,74.01,74.02,73.98,73.99,8200.0,59.1968,59.2048,59.1728,59.1808,8200.0
2013-02-15 13:20:00,73.98,73.98,73.91,73.94,30700.0,59.1728,59.1728,59.1168,59.1408,30700.0
2013-02-15 13:25:00,73.94,73.94,73.9,73.91,13600.0,59.1408,59.1408,59.1088,59.1168,13600.0
2013-02-15 13:30:00,73.91,73.95,73.9,73.95,16300.0,59.1168,59.1488,59.1088,59.1488,16300.0
2013-02-15 13:35:00,73.95,73.98,73.93,73.98,11900.0,59.1488,59.1728,59.1328,59.1728,11900.0
2013-02-15 13:40:00,73.98,73.98,73.95,73.96,12200.0,59.1728,59.1728,59.1488,59.1568,12200.0
2013-02-15 13:45:00,73.95,74.0,73.95,73.99,30600.0,59.1488,59.1888,59.1488,59.1808,30600.0
2013-02-15 13:50:00,74.0,74.03,73.99,74.02,24200.0,59.1888,59.2128,59.1808,59.2048,24200.0
2013-02-15 13:55:00,74.01,74.02,73.95,74.01,35500.0,59.1968,59.2048,59.1488,59.1968,35500.0
2013-02-15 14:00:00,74.02,74.02,73.98,73.98,20200.0,59.2048,59.2048,59.1728,59.1728,20200.0
2013-02-15 14:05:00,73.98,73.98,73.9,73.92,22600.0,59.1728,59.1728,59.1088,59.1248,22600.0
2013-02-15 14:10:00,73.92,73.94,73.89,73.9,35800.0,59.1248,59.1408,59.1008,59.1088,35800.0
2013-02-15 14:15:00,73.9,73.93,73.75,73.75,87800.0,59.1088,59.1328,58.9888,58.9888,87800.0
2013-02-15 14:20:00,73.75,73.86,73.74,73.8,21900.0,58.9888,59.0768,58.9808,59.0288,21900.0
2013-02-15 14:25:00,73.79,73.8,73.64,73.64,18100.0,59.0208,59.0288,58.9008,58.9008,18100.0
2013-02-15 14:30:00,73.63,73.77,73.63,73.76,20700.0,58.8928,59.0048,58.8928,58.9968,20700.0
2013-02-15 14:35:00,73.76,73.77,73.68,73.75,16300.0,58.9968,59.0048,58.9328,58.9888,16300.0
2013-02-15 14:40:00,73.75,73.78,73.63,73.65,19400.0,58.9888,59.0128,58.8928,58.9088,19400.0
2013-02-15 14:45:00,73.65,73.7,73.63,73.7,16400.0,58.9088,58.9488,58.8928,58.9488,16400.0
2013-02-15 14:50:00,73.7,73.8,73.7,73.79,20000.0,58.9488,59.0288,58.9488,59.0208,20000.0
2013-02-15 14:55:00,73.78,73.79,73.74,73.74,12400.0,59.0128,59.0208,58.9808,58.9808,12400.0
2013-02-15 15:00:00,73.73,73.89,73.73,73.88,52500.0,58.9728,59.1008,58.9728,59.0928,52500.0
2013-02-15 15:05:00,73.88,73.91,73.76,73.82,50300.0,59.0928,59.1168,58.9968,59.0448,50300.0
2013-02-15 15:10:00,73.81,73.81,73.67,73.73,54300.0,59.0368,59.0368,58.9248,58.9728,54300.0
2013-02-15 15:15:00,73.74,73.88,73.74,73.86,24900.0,58.9808,59.0928,58.9808,59.0768,24900.0
2013-02-15 15:20:00,73.86,73.92,73.86,73.91,19700.0,59.0768,59.1248,59.0768,59.1168,19700.0
2013-02-15 15:25:00,73.91,73.96,73.89,73.95,46200.0,59.1168,59.1568,59.1008,59.1488,46200.0
2013-02-15 15:30:00,73.95,74.04,73.93,74.04,58900.0,59.1488,59.2208,59.1328,59.2208,58900.0
2013-02-15 15:35:00,74.04,74.05,74.03,74.03,43300.0,59.2208,59.2287,59.2128,59.2128,43300.0
2013-02-15 15:40:00,74.03,74.14,73.92,74.14,195100.0,59.2128,59.3007,59.1248,59.3007,195100.0
2013-02-15 15:45:00,74.13,74.15,74.0,74.12,64200.0,59.2927,59.3087,59.1888,59.2847,64200.0
2013-02-15 15:50:00,74.13,74.13,74.05,74.1,99700.0,59.2927,59.2927,59.2287,59.2687,99700.0
2013-02-15 15:55:00,74.09,74.15,74.09,74.15,122600.0,59.2607,59.3087,59.2607,59.3087,122600.0
2013-02-19 09:30:00,74.28,74.34,73.99,74.14,103200.0,59.4127,59.4607,59.1808,59.3007,103200.0
2013-02-19 09:35:00,74.14,74.18,73.95,73.97,23800.0,59.3007,59.3327,59.1488,59.1648,23800.0
2013-02-19 09:40:00,73.96,73.98,73.83,73.94,32400.0,59.1568,59.1728,59.0528,59.1408,32400.0
2013-02-19 09:45:00,73.92,74.39,73.92,74.39,33700.0,59.1248,59.5007,59.1248,59.5007,33700.0
2013-02-19 09:50:00,74.37,74.47,74.37,74.44,39300.0,59.4847,59.5647,59.4847,59.5407,39300.0
2013-02-19 09:55:00,74.42,74.43,74.36,74.39,38000.0,59.5247,59.5327,59.4767,59.5007,38000.0
2013-02-19 10:00:00,74.39,74.42,74.33,74.4,41400.0,59.5007,59.5247,59.4527,59.5087,41400.0
2013-02-19 10:05:00,74.39,74.39,74.31,74.32,36500.0,59.5007,59.5007,59.4367,59.4447,36500.0
2013-02-19 10:10:00,74.32,74.35,74.28,74.29,63000.0,59.4447,59.4687,59.4127,59.4207,63000.0
2013-02-19 10:15:00,74.31,74.4,74.29,74.4,74900.0,59.4367,59.5087,59.4207,59.5087,74900.0
2013-02-19 10:20:00,74.4,74.42,74.38,74.39,41900.0,59.5087,59.5247,59.4927,59.5007,41900.0
2013-02-19 10:25:00,74.4,74.44,74.39,74.39,33400.0,59.5087,59.5407,59.5007,59.5007,33400.0
2013-02-19 10:30:00,74.39,74.42,74.33,74.34,30600.0,59.5007,59.5247,59.4527,59.4607,30600.0
2013-02-19 10:35:00,74.34,74.44,74.29,74.44,20500.0,59.4607,59.5407,59.4207,59.5407,20500.0
2013-02-19 10:40:00,74.44,74.45,74.39,74.42,18800.0,59.5407,59.5487,59.5007,59.5247,18800.0
2013-02-19 10:45:00,74.45,74.5,74.43,74.49,57000.0,59.5487,59.5887,59.5327,59.5807,57000.0
2013-02-19 10:50:00,74.5,74.54,74.43,74.47,28400.0,59.5887,59.6207,59.5327,59.5647,28400.0
2013-02-19 10:55:00,74.47,74.52,74.44,74.49,23200.0,59.5647,59.6047,59.5407,59.5807,23200.0
2013-02-19 11:00:00,74.47,74.5,74.47,74.5,13900.0,59.5647,59.5887,59.5647,59.5887,13900.0
2013-02-19 11:05:00,74.5,74.55,74.46,74.5,28600.0,59.5887,59.6287,59.5567,59.5887,28600.0
2013-02-19 11:10:00,74.47,74.54,74.47,74.54,30000.0,59.5647,59.6207,59.5647,59.6207,30000.0
2013-02-19 11:15:00,74.53,74.75,74.52,74.72,107000.0,59.6127,59.7886,59.6047,59.7646,107000.0
2013-02-19 11:20:00,74.72,74.72,74.67,74.7,17100.0,59.7646,59.7646,59.7247,59.7487,17100.0
2013-02-19 11:25:00,74.69,74.81,74.65,74.8,49100.0,59.7407,59.8366,59.7087,59.8286,49100.0
2013-02-19 11:30:00,74.8,74.8,74.71,74.79,23000.0,59.8286,59.8286,59.7566,59.8206,23000.0
2013-02-19 11:35:00,74.8,74.81,74.7,74.78,24300.0,59.8286,59.8366,59.7487,59.8126,24300.0
2013-02-19 11:40:00,74.78,74.8,74.7,74.78,60800.0,59.8126,59.8286,59.7487,59.8126,60800.0
2013-02-19 11:45:00,74.79,74.81,74.77,74.79,39100.0,59.8206,59.8366,59.8046,59.8206,39100.0
2013-02-19 11:50:00,74.81,74.94,74.79,74.93,33700.0,59.8366,59.9406,59.8206,59.9326,33700.0
2013-02-19 11:55:00,74.92,74.96,74.9,74.9,21100.0,59.9246,59.9566,59.9086,59.9086,21100.0
2013-02-19 12:00:00,74.9,74.97,74.84,74.94,34200.0,59.9086,59.9646,59.8606,59.9406,34200.0
2013-02-19 12:05:00,74.95,74.95,74.89,74.94,20100.0,59.9486,59.9486,59.9006,59.9406,20100.0
2013-02-19 12:10:00,74.93,74.97,74.91,74.94,14500.0,59.9326,59.9646,59.9166,59.9406,14500.0
2013-02-19 12:15:00,74.94,74.96,74.93,74.95,13000.0,59.9406,59.9566,59.9326,59.9486,13000.0
2013-02-19 12:20:00,74.96,74.97,74.93,74.95,12200.0,59.9566,59.9646,59.9326,59.9486,12200.0
2013-02-19 12:25:00,74.95,74.97,74.95,74.95,9300.0,59.9486,59.9646,59.9486,59.9486,9300.0
2013-02-19 12:30:00,74.95,74.97,74.94,74.96,17700.0,59.9486,59.9646,59.9406,59.9566,17700.0
2013-02-19 12:35:00,74.97,74.97,74.94,74.95,14600.0,59.9646,59.9646,59.9406,59.9486,14600.0
2013-02-19 12:40:00,74.95,74.96,74.93,74.95,13200.0,59.9486,59.9566,59.9326,59.9486,13200.0
2013-02-19 12:45:00,74.96,74.98,74.94,74.96,26200.0,59.9566,59.9726,59.9406,59.9566,26200.0
2013-02-19 12:50:00,74.96,75.0,74.96,74.99,20600.0,59.9566,59.9886,59.9566,59.9806,20600.0
2013-02-19 12:55:00,74.99,75.16,74.98,75.16,82400.0,59.9806,60.1166,59.9726,60.1166,82400.0
2013-02-19 13:00:00,75.15,75.2,75.14,75.2,40100.0,60.1086,60.1486,60.1006,60.1486,40100.0
2013-02-19 13:05:00,75.2,75.21,75.17,75.21,16100.0,60.1486,60.1566,60.1246,60.1566,16100.0
2013-02-19 13:10:00,75.2,75.27,75.2,75.27,27600.0,60.1486,60.2046,60.1486,60.2046,27600.0
2013-02-19 13:15:00,75.27,75.31,75.25,75.3,44600.0,60.2046,60.2366,60.1886,60.2286,44600.0
2013-02-19 13:20:00,75.31,75.39,75.31,75.39,31800.0,60.2366,60.3005,60.2366,60.3005,31800.0
2013-02-19 13:25:00,75.39,75.39,75.29,75.34,29000.0,60.3005,60.3005,60.2206,60.2606,29000.0
2013-02-19 13:30:00,75.33,75.38,75.29,75.38,23300.0,60.2526,60.2925,60.2206,60.2925,23300.0
2013-02-19 13:35:00,75.39,75.4,75.36,75.37,21200.0,60.3005,60.3085,60.2766,60.2845,21200.0
2013-02-19 13:40:00,75.37,75.4,75.36,75.37,16500.0,60.2845,60.3085,60.2766,60.2845,16500.0
2013-02-19 13:45:00,75.36,75.37,75.3,75.31,15400.0,60.2766,60.2845,60.2286,60.2366,15400.0
2013-02-19 13:50:00,75.3,75.34,75.29,75.32,14000.0,60.2286,60.2606,60.2206,60.2446,14000.0
2013-02-19 13:55:00,75.33,75.33,75.24,75.29,23000.0,60.2526,60.2526,60.1806,60.2206,23000.0
2013-02-19 14:00:00,75.29,75.37,75.28,75.31,23500.0,60.2206,60.2845,60.2126,60.2366,23500.0
2013-02-19 14:05:00,75.31,75.45,75.3,75.44,29400.0,60.2366,60.3485,60.2286,60.3405,29400.0
2013-02-19 14:10:00,75.43,75.45,75.39,75.42,17400.0,60.3325,60.3485,60.3005,60.3245,17400.0
2013-02-19 14:15:00,75.42,75.42,75.36,75.41,24400.0,60.3245,60.3245,60.2766,60.3165,24400.0
2013-02-19 14:20:00,75.42,75.45,75.41,75.42,27100.0,60.3245,60.3485,60.3165,60.3245,27100.0
2013-02-19 14:25:00,75.41,75.46,75.38,75.43,51300.0,60.3165,60.3565,60.2925,60.3325,51300.0
2013-02-19 14:30:00,75.44,75.44,75.38,75.39,10700.0,60.3405,60.3405,60.2925,60.3005,10700.0
2013-02-19 14:35:00,75.39,75.42,75.38,75.38,25400.0,60.3005,60.3245,60.2925,60.2925,25400.0
2013-02-19 14:40:00,75.39,75.42,75.29,75.31,22500.0,60.3005,60.3245,60.2206,60.2366,22500.0
2013-02-19 14:45:00,75.3,75.31,75.25,75.25,11000.0,60.2286,60.2366,60.1886,60.1886,11000.0
2013-02-19 14:50:00,75.24,75.28,75.22,75.27,14400.0,60.1806,60.2126,60.1646,60.2046,14400.0
2013-02-19 14:55:00,75.25,75.29,75.23,75.27,21800.0,60.1886,60.2206,60.1726,60.2046,21800.0
2013-02-19 15:00:00,75.28,75.29,75.24,75.25,13600.0,60.2126,60.2206,60.1806,60.1886,13600.0
2013-02-19 15:05:00,75.23,75.24,75.18,75.2,18500.0,60.1726,60.1806,60.1326,60.1486,18500.0
2013-02-19 15:10:00,75.21,75.34,75.18,75.33,46900.0,60.1566,60.2606,60.1326,60.2526,46900.0
2013-02-19 15:15:00,75.33,75.34,75.23,75.24,19400.0,60.2526,60.2606,60.1726,60.1806,19400.0
2013-02-19 15:20:00,75.24,75.28,75.24,75.25,19900.0,60.1806,60.2126,60.1806,60.1886,19900.0
2013-02-19 15:25:00,75.24,75.25,75.22,75.22,29200.0,60.1806,60.1886,60.1646,60.1646,29200.0
2013-02-19 15:30:00,75.22,75.25,75.15,75.17,42700.0,60.1646,60.1886,60.1086,60.1246,42700.0
2013-02-19 15:35:00,75.18,75.22,75.18,75.22,26500.0,60.1326,60.1646,60.1326,60.1646,26500.0
2013-02-19 15:40:00,75.22,75.3,75.21,75.26,48200.0,60.1646,60.2286,60.1566,60.1966,48200.0
2013-02-19 15:45:00,75.27,75.34,75.26,75.31,49800.0,60.2046,60.2606,60.1966,60.2366,49800.0
2013-02-19 15:50:00,75.32,75.34,75.29,75.3,47400.0,60.2446,60.2606,60.2206,60.2286,47400.0
2013-02-19 15:55:00,75.31,75.37,75.3,75.36,100100.0,60.2366,60.2845,60.2286,60.2766,100100.0
2013-02-20 09:30:00,75.4,75.46,75.31,75.45,56700.0,60.3085,60.3565,60.2366,60.3485,56700.0
2013-02-20 09:35:00,75.44,75.48,75.32,75.47,36100.0,60.3405,60.3725,60.2446,60.3645,36100.0
2013-02-20 09:40:00,75.45,75.56,75.42,75.53,47600.0,60.3485,60.4365,60.3245,60.4125,47600.0
2013-02-20 09:45:00,75.53,75.66,75.53,75.56,28600.0,60.4125,60.5165,60.4125,60.4365,28600.0
2013-02-20 09:50:00,75.56,75.62,75.45,75.45,20900.0,60.4365,60.4845,60.3485,60.3485,20900.0
2013-02-20 09:55:00,75.45,75.63,75.45,75.59,125500.0,60.3485,60.4925,60.3485,60.4605,125500.0
2013-02-20 10:00:00,75.59,75.66,75.57,75.59,25600.0,60.4605,60.5165,60.4445,60.4605,25600.0
2013-02-20 10:05:00,75.6,75.7,75.59,75.67,23900.0,60.4685,60.5485,60.4605,60.5245,23900.0
2013-02-20 10:10:00,75.66,75.81,75.66,75.76,60900.0,60.5165,60.6365,60.5165,60.5965,60900.0
2013-02-20 10:15:00,75.77,75.89,75.75,75.88,23600.0,60.6045,60.7005,60.5885,60.6925,23600.0
2013-02-20 10:20:00,75.88,75.91,75.84,75.88,34300.0,60.6925,60.7165,60.6605,60.6925,34300.0
2013-02-20 10:25:00,75.9,75.95,75.88,75.93,24700.0,60.7085,60.7485,60.6925,60.7325,24700.0
2013-02-20 10:30:00,75.92,75.97,75.87,75.91,45200.0,60.7245,60.7645,60.6845,60.7165,45200.0
2013-02-20 10:35:00,75.91,75.95,75.88,75.89,18700.0,60.7165,60.7485,60.6925,60.7005,18700.0
2013-02-20 10:40:00,75.89,75.91,75.82,75.83,21000.0,60.7005,60.7165,60.6445,60.6525,21000.0
2013-02-20 10:45:00,75.83,75.84,75.66,75.68,27000.0,60.6525,60.6605,60.5165,60.5325,27000.0
2013-02-20 10:50:00,75.68,75.68,75.62,75.67,28500.0,60.5325,60.5325,60.4845,60.5245,28500.0
2013-02-20 10:55:00,75.67,75.69,75.62,75.65,11400.0,60.5245,60.5405,60.4845,60.5085,11400.0
2013-02-20 11:00:00,75.64,75.7,75.58,75.61,53900.0,60.5005,60.5485,60.4525,60.4765,53900.0
2013-02-20 11:05:00,75.64,75.65,75.44,75.5,35300.0,60.5005,60.5085,60.3405,60.3885,35300.0
2013-02-20 11:10:00,75.5,75.59,75.47,75.59,17900.0,60.3885,60.4605,60.3645,60.4605,17900.0
2013-02-20 11:15:00,75.59,75.61,75.57,75.6,19300.0,60.4605,60.4765,60.4445,60.4685,19300.0
2013-02-20 11:20:00,75.61,75.61,75.47,75.48,24100.0,60.4765,60.4765,60.3645,60.3725,24100.0
2013-02-20 11:25:00,75.49,75.49,75.41,75.46,16100.0,60.3805,60.3805,60.3165,60.3565,16100.0
2013-02-20 11:30:00,75.46,75.47,75.4,75.4,28500.0,60.3565,60.3645,60.3085,60.3085,28500.0
2013-02-20 11:35:00,75.41,75.41,75.29,75.3,8800.0,60.3165,60.3165,60.2206,60.2286,8800.0
2013-02-20 11:40:00,75.31,75.34,75.23,75.24,15800.0,60.2366,60.2606,60.1726,60.1806,15800.0
2013-02-20 11:45:00,75.24,75.29,75.2,75.2,12100.0,60.1806,60.2206,60.1486,60.1486,12100.0
2013-02-20 11:50:00,75.21,75.26,75.19,75.19,15200.0,60.1566,60.1966,60.1406,60.1406,15200.0
2013-02-20 11:55:00,75.19,75.28,75.19,75.28,17500.0,60.1406,60.2126,60.1406,60.2126,17500.0
2013-02-20 12:00:00,75.27,75.34,75.26,75.34,19500.0,60.2046,60.2606,60.1966,60.2606,19500.0
2013-02-20 12:05:00,75.34,75.45,75.32,75.43,17500.0,60.2606,60.3485,60.2446,60.3325,17500.0
2013-02-20 12:10:00,75.43,75.45,75.4,75.43,11200.0,60.3325,60.3485,60.3085,60.3325,11200.0
2013-02-20 12:15:00,75.43,75.45,75.37,75.4,31600.0,60.3325,60.3485,60.2845,60.3085,31600.0
2013-02-20 12:20:00,75.42,75.45,75.41,75.41,8300.0,60.3245,60.3485,60.3165,60.3165,8300.0
2013-02-20 12:25:00,75.41,75.44,75.38,75.39,39000.0,60.3165,60.3405,60.2925,60.3005,39000.0
2013-02-20 12:30:00,75.4,75.44,75.39,75.39,8900.0,60.3085,60.3405,60.3005,60.3005,8900.0
2013-02-20 12:35:00,75.39,75.45,75.39,75.44,18700.0,60.3005,60.3485,60.3005,60.3405,18700.0
2013-02-20 12:40:00,75.43,75.57,75.43,75.54,43200.0,60.3325,60.4445,60.3325,60.4205,43200.0
2013-02-20 12:45:00,75.53,75.53,75.43,75.48,26300.0,60.4125,60.4125,60.3325,60.3725,26300.0
2013-02-20 12:50:00,75.48,75.48,75.4,75.46,8200.0,60.3725,60.3725,60.3085,60.3565,8200.0
2013-02-20 12:55:00,75.46,75.56,75.46,75.55,10500.0,60.3565,60.4365,60.3565,60.4285,10500.0
2013-02-20 13:00:00,75.55,75.56,75.45,75.47,18800.0,60.4285,60.4365,60.3485,60.3645,18800.0
2013-02-20 13:05:00,75.48,75.48,75.43,75.43,18700.0,60.3725,60.3725,60.3325,60.3325,18700.0
2013-02-20 13:10:00,75.42,75.42,75.36,75.42,9500.0,60.3245,60.3245,60.2766,60.3245,9500.0
2013-02-20 13:15:00,75.42,75.47,75.42,75.44,9900.0,60.3245,60.3645,60.3245,60.3405,9900.0
2013-02-20 13:20:00,75.44,75.5,75.44,75.48,10700.0,60.3405,60.3885,60.3405,60.3725,10700.0
2013-02-20 13:25:00,75.48,75.5,75.46,75.47,11500.0,60.3725,60.3885,60.3565,60.3645,11500.0
2013-02-20 13:30:00,75.47,75.47,75.4,75.43,11400.0,60.3645,60.3645,60.3085,60.3325,11400.0
2013-02-20 13:35:00,75.45,75.48,75.43,75.46,7900.0,60.3485,60.3725,60.3325,60.3565,7900.0
2013-02-20 13:40:00,75.48,75.53,75.46,75.53,11200.0,60.3725,60.4125,60.3565,60.4125,11200.0
2013-02-20 13:45:00,75.52,75.54,75.49,75.51,8600.0,60.4045,60.4205,60.3805,60.3965,8600.0
2013-02-20 13:50:00,75.5,75.52,75.46,75.49,13500.0,60.3885,60.4045,60.3565,60.3805,13500.0
2013-02-20 13:55:00,75.5,75.5,75.46,75.48,6300.0,60.3885,60.3885,60.3565,60.3725,6300.0
2013-02-20 14:00:00,75.49,75.54,75.38,75.54,29100.0,60.3805,60.4205,60.2925,60.4205,29100.0
2013-02-20 14:05:00,75.55,75.62,75.52,75.62,18800.0,60.4285,60.4845,60.4045,60.4845,18800.0
2013-02-20 14:10:00,75.63,75.63,75.48,75.52,20400.0,60.4925,60.4925,60.3725,60.4045,20400.0
2013-02-20 14:15:00,75.51,75.58,75.49,75.56,28600.0,60.3965,60.4525,60.3805,60.4365,28600.0
2013-02-20 14:20:00,75.57,75.57,75.47,75.51,20300.0,60.4445,60.4445,60.3645,60.3965,20300.0
2013-02-20 14:25:00,75.51,75.56,75.49,75.54,12400.0,60.3965,60.4365,60.3805,60.4205,12400.0
2013-02-20 14:30:00,75.53,75.56,75.48,75.51,24600.0,60.4125,60.4365,60.3725,60.3965,24600.0
2013-02-20 14:35:00,75.51,75.55,75.47,75.55,16000.0,60.3965,60.4285,60.3645,60.4285,16000.0
2013-02-20 14:40:00,75.54,75.54,75.44,75.45,38000.0,60.4205,60.4205,60.3405,60.3485,38000.0
2013-02-20 14:45:00,75.44,75.45,75.25,75.31,66600.0,60.3405,60.3485,60.1886,60.2366,66600.0
2013-02-20 14:50:00,75.3,75.35,75.25,75.28,43600.0,60.2286,60.2686,60.1886,60.2126,43600.0
2013-02-20 14:55:00,75.29,75.37,75.28,75.37,24400.0,60.2206,60.2845,60.2126,60.2845,24400.0
2013-02-20 15:00:00,75.36,75.37,75.1,75.12,49800.0,60.2766,60.2845,60.0686,60.0846,49800.0
2013-02-20 15:05:00,75.13,75.21,75.06,75.2,24800.0,60.0926,60.1566,60.0366,60.1486,24800.0
2013-02-20 15:10:00,75.19,75.33,75.16,75.22,52100.0,60.1406,60.2526,60.1166,60.1646,52100.0
2013-02-20 15:15:00,75.21,75.31,75.21,75.3,24100.0,60.1566,60.2366,60.1566,60.2286,24100.0
2013-02-20 15:20:00,75.28,75.29,75.18,75.18,18500.0,60.2126,60.2206,60.1326,60.1326,18500.0
2013-02-20 15:25:00,75.17,75.17,75.09,75.16,34500.0,60.1246,60.1246,60.0606,60.1166,34500.0
2013-02-20 15:30:00,75.16,75.16,75.01,75.06,43700.0,60.1166,60.1166,59.9966,60.0366,43700.0
2013-02-20 15:35:00,75.07,75.18,75.07,75.15,28800.0,60.0446,60.1326,60.0446,60.1086,28800.0
2013-02-20 15:40:00,75.15,75.17,75.11,75.15,30800.0,60.1086,60.1246,60.0766,60.1086,30800.0
2013-02-20 15:45:00,75.17,75.21,75.03,75.08,48400.0,60.1246,60.1566,60.0126,60.0526,48400.0
2013-02-20 15:50:00,75.08,75.11,75.05,75.08,42800.0,60.0526,60.0766,60.0286,60.0526,42800.0
2013-02-20 15:55:00,75.09,75.11,75.0,75.02,151200.0,60.0606,60.0766,59.9886,60.0046,151200.0
2013-02-21 09:30:00,74.69,74.75,73.95,74.06,99800.0,59.7407,59.7886,59.1488,59.2367,99800.0
2013-02-21 09:35:00,74.02,74.16,73.99,74.14,50300.0,59.2048,59.3167,59.1808,59.3007,50300.0
2013-02-21 09:40:00,74.16,74.21,74.02,74.03,35000.0,59.3167,59.3567,59.2048,59.2128,35000.0
2013-02-21 09:45:00,74.02,74.03,73.99,74.02,57200.0,59.2048,59.2128,59.1808,59.2048,57200.0
2013-02-21 09:50:00,74.04,74.04,73.98,74.01,42000.0,59.2208,59.2208,59.1728,59.1968,42000.0
2013-02-21 09:55:00,74.0,74.03,73.97,74.03,24500.0,59.1888,59.2128,59.1648,59.2128,24500.0
2013-02-21 10:00:00,74.01,74.05,73.94,74.0,61300.0,59.1968,59.2287,59.1408,59.1888,61300.0
2013-02-21 10:05:00,74.02,74.07,73.98,74.04,32000.0,59.2048,59.2447,59.1728,59.2208,32000.0
2013-02-21 10:10:00,74.02,74.12,73.94,73.95,25600.0,59.2048,59.2847,59.1408,59.1488,25600.0
2013-02-21 10:15:00,73.95,73.96,73.78,73.79,24200.0,59.1488,59.1568,59.0128,59.0208,24200.0
2013-02-21 10:20:00,73.8,73.89,73.8,73.85,47700.0,59.0288,59.1008,59.0288,59.0688,47700.0
2013-02-21 10:25:00,73.85,73.9,73.82,73.82,29200.0,59.0688,59.1088,59.0448,59.0448,29200.0
2013-02-21 10:30:00,73.83,73.86,73.79,73.86,30000.0,59.0528,59.0768,59.0208,59.0768,30000.0
2013-02-21 10:35:00,73.86,73.86,73.8,73.82,28400.0,59.0768,59.0768,59.0288,59.0448,28400.0
2013-02-21 10:40:00,73.82,73.88,73.8,73.82,29200.0,59.0448,59.0928,59.0288,59.0448,29200.0
2013-02-21 10:45:00,73.82,73.91,73.81,73.86,25700.0,59.0448,59.1168,59.0368,59.0768,25700.0
2013-02-21 10:50:00,73.86,73.86,73.79,73.84,29600.0,59.0768,59.0768,59.0208,59.0608,29600.0
2013-02-21 10:55:00,73.82,73.86,73.79,73.83,24600.0,59.0448,59.0768,59.0208,59.0528,24600.0
2013-02-21 11:00:00,73.85,73.91,73.8,73.81,19300.0,59.0688,59.1168,59.0288,59.0368,19300.0
2013-02-21 11:05:00,73.82,73.84,73.76,73.79,21600.0,59.0448,59.0608,58.9968,59.0208,21600.0
2013-02-21 11:10:00,73.79,73.8,73.71,73.75,35400.0,59.0208,59.0288,58.9568,58.9888,35400.0
2013-02-21 11:15:00,73.74,73.78,73.7,73.75,26100.0,58.9808,59.0128,58.9488,58.9888,26100.0
2013-02-21 11:20:00,73.74,73.76,73.7,73.75,22400.0,58.9808,58.9968,58.9488,58.9888,22400.0
2013-02-21 11:25:00,73.74,73.85,73.74,73.77,22300.0,58.9808,59.0688,58.9808,59.0048,22300.0
2013-02-21 11:30:00,73.76,73.77,73.69,73.73,13400.0,58.9968,59.0048,58.9408,58.9728,13400.0
2013-02-21 11:35:00,73.74,73.81,73.73,73.81,12000.0,58.9808,59.0368,58.9728,59.0368,12000.0
2013-02-21 11:40:00,73.82,73.9,73.82,73.84,17700.0,59.0448,59.1088,59.0448,59.0608,17700.0
2013-02-21 11:45:00,73.85,73.85,73.77,73.8,10000.0,59.0688,59.0688,59.0048,59.0288,10000.0
2013-02-21 11:50:00,73.79,73.93,73.79,73.91,23900.0,59.0208,59.1328,59.0208,59.1168,23900.0
2013-02-21 11:55:00,73.91,73.98,73.89,73.94,29000.0,59.1168,59.1728,59.1008,59.1408,29000.0
2013-02-21 12:00:00,73.95,73.95,73.8,73.82,15700.0,59.1488,59.1488,59.0288,59.0448,15700.0
2013-02-21 12:05:00,73.83,73.83,73.78,73.81,12200.0,59.0528,59.0528,59.0128,59.0368,12200.0
2013-02-21 12:10:00,73.8,73.83,73.77,73.82,18100.0,59.0288,59.0528,59.0048,59.0448,18100.0
2013-02-21 12:15:00,73.82,73.84,73.76,73.82,18900.0,59.0448,59.0608,58.9968,59.0448,18900.0
2013-02-21 12:20:00,73.82,73.9,73.81,73.88,31800.0,59.0448,59.1088,59.0368,59.0928,31800.0
2013-02-21 12:25:00,73.88,73.96,73.86,73.92,17100.0,59.0928,59.1568,59.0768,59.1248,17100.0
2013-02-21 12:30:00,73.92,73.98,73.89,73.93,24600.0,59.1248,59.1728,59.1008,59.1328,24600.0
2013-02-21 12:35:00,73.94,73.94,73.85,73.86,6800.0,59.1408,59.1408,59.0688,59.0768,6800.0
2013-02-21 12:40:00,73.87,73.9,73.82,73.84,14900.0,59.0848,59.1088,59.0448,59.0608,14900.0
2013-02-21 12:45:00,73.85,73.95,73.85,73.93,10400.0,59.0688,59.1488,59.0688,59.1328,10400.0
2013-02-21 12:50:00,73.94,74.02,73.91,74.02,25700.0,59.1408,59.2048,59.1168,59.2048,25700.0
2013-02-21 12:55:00,74.02,74.08,74.0,74.03,16600.0,59.2048,59.2527,59.1888,59.2128,16600.0
2013-02-21 13:00:00,74.02,74.06,74.02,74.02,17500.0,59.2048,59.2367,59.2048,59.2048,17500.0
2013-02-21 13:05:00,74.03,74.04,73.98,73.99,12900.0,59.2128,59.2208,59.1728,59.1808,12900.0
2013-02-21 13:10:00,73.99,73.99,73.93,73.94,9800.0,59.1808,59.1808,59.1328,59.1408,9800.0
2013-02-21 13:15:00,73.94,74.04,73.93,74.02,29100.0,59.1408,59.2208,59.1328,59.2048,29100.0
2013-02-21 13:20:00,74.01,74.07,73.98,73.99,36600.0,59.1968,59.2447,59.1728,59.1808,36600.0
2013-02-21 13:25:00,73.99,74.0,73.93,73.95,10600.0,59.1808,59.1888,59.1328,59.1488,10600.0
2013-02-21 13:30:00,73.94,73.98,73.91,73.96,10200.0,59.1408,59.1728,59.1168,59.1568,10200.0
2013-02-21 13:35:00,73.95,73.97,73.9,73.97,13700.0,59.1488,59.1648,59.1088,59.1648,13700.0
2013-02-21 13:40:00,73.95,73.97,73.91,73.94,11200.0,59.1488,59.1648,59.1168,59.1408,11200.0
2013-02-21 13:45:00,73.95,73.95,73.85,73.85,8800.0,59.1488,59.1488,59.0688,59.0688,8800.0
2013-02-21 13:50:00,73.85,73.85,73.75,73.75,15800.0,59.0688,59.0688,58.9888,58.9888,15800.0
2013-02-21 13:55:00,73.75,73.75,73.7,73.73,28800.0,58.9888,58.9888,58.9488,58.9728,28800.0
2013-02-21 14:00:00,73.73,73.74,73.64,73.64,22700.0,58.9728,58.9808,58.9008,58.9008,22700.0
2013-02-21 14:05:00,73.64,73.65,73.52,73.53,21000.0,58.9008,58.9088,58.8048,58.8128,21000.0
2013-02-21 14:10:00,73.52,73.58,73.45,73.58,43600.0,58.8048,58.8528,58.7488,58.8528,43600.0
2013-02-21 14:15:00,73.59,73.59,73.52,73.53,34600.0,58.8608,58.8608,58.8048,58.8128,34600.0
2013-02-21 14:20:00,73.53,73.59,73.5,73.54,26800.0,58.8128,58.8608,58.7888,58.8208,26800.0
2013-02-21 14:25:00,73.54,73.6,73.5,73.6,27200.0,58.8208,58.8688,58.7888,58.8688,27200.0
2013-02-21 14:30:00,73.6,73.73,73.59,73.71,21800.0,58.8688,58.9728,58.8608,58.9568,21800.0
2013-02-21 14:35:00,73.72,73.72,73.64,73.66,19100.0,58.9648,58.9648,58.9008,58.9168,19100.0
2013-02-21 14:40:00,73.66,73.72,73.57,73.62,50600.0,58.9168,58.9648,58.8448,58.8848,50600.0
2013-02-21 14:45:00,73.62,73.67,73.61,73.64,11900.0,58.8848,58.9248,58.8768,58.9008,11900.0
2013-02-21 14:50:00,73.65,73.65,73.58,73.59,20700.0,58.9088,58.9088,58.8528,58.8608,20700.0
2013-02-21 14:55:00,73.59,73.73,73.59,73.71,37400.0,58.8608,58.9728,58.8608,58.9568,37400.0
2013-02-21 15:00:00,73.71,73.85,73.67,73.85,20700.0,58.9568,59.0688,58.9248,59.0688,20700.0
2013-02-21 15:05:00,73.82,73.97,73.81,73.93,32400.0,59.0448,59.1648,59.0368,59.1328,32400.0
2013-02-21 15:10:00,73.93,74.0,73.86,73.99,29000.0,59.1328,59.1888,59.0768,59.1808,29000.0
2013-02-21 15:15:00,74.0,74.0,73.86,73.88,27800.0,59.1888,59.1888,59.0768,59.0928,27800.0
2013-02-21 15:20:00,73.87,74.0,73.85,73.99,51200.0,59.0848,59.1888,59.0688,59.1808,51200.0
2013-02-21 15:25:00,74.0,74.05,73.98,74.0,42300.0,59.1888,59.2287,59.1728,59.1888,42300.0
2013-02-21 15:30:00,74.0,74.05,73.95,73.95,25700.0,59.1888,59.2287,59.1488,59.1488,25700.0
2013-02-21 15:35:00,73.96,74.0,73.95,73.98,34100.0,59.1568,59.1888,59.1488,59.1728,34100.0
2013-02-21 15:40:00,73.99,74.0,73.88,73.92,54100.0,59.1808,59.1888,59.0928,59.1248,54100.0
2013-02-21 15:45:00,73.93,74.0,73.92,73.94,68300.0,59.1328,59.1888,59.1248,59.1408,68300.0
2013-02-21 15:50:00,73.94,73.98,73.87,73.9,70100.0,59.1408,59.1728,59.0848,59.1088,70100.0
2013-02-21 15:55:00,73.9,73.93,73.8,73.84,137200.0,59.1088,59.1328,59.0288,59.0608,137200.0
2013-02-22 09:30:00,74.18,74.41,74.15,74.16,49700.0,59.3327,59.5167,59.3087,59.3167,49700.0
2013-02-22 09:35:00,74.16,74.35,74.11,74.22,19500.0,59.3167,59.4687,59.2767,59.3647,19500.0
2013-02-22 09:40:00,74.21,74.23,73.95,74.03,14400.0,59.3567,59.3727,59.1488,59.2128,14400.0
2013-02-22 09:45:00,74.05,74.05,73.95,74.02,26500.0,59.2287,59.2287,59.1488,59.2048,26500.0
2013-02-22 09:50:00,74.05,74.12,73.96,74.06,14300.0,59.2287,59.2847,59.1568,59.2367,14300.0
2013-02-22 09:55:00,74.06,74.13,74.03,74.13,12900.0,59.2367,59.2927,59.2128,59.2927,12900.0
2013-02-22 10:00:00,74.14,74.2,74.05,74.1,16900.0,59.3007,59.3487,59.2287,59.2687,16900.0
2013-02-22 10:05:00,74.1,74.3,74.08,74.26,20300.0,59.2687,59.4287,59.2527,59.3967,20300.0
2013-02-22 10:10:00,74.27,74.29,74.11,74.11,17700.0,59.4047,59.4207,59.2767,59.2767,17700.0
2013-02-22 10:15:00,74.09,74.22,74.05,74.21,9900.0,59.2607,59.3647,59.2287,59.3567,9900.0
2013-02-22 10:20:00,74.22,74.3,74.2,74.2,13200.0,59.3647,59.4287,59.3487,59.3487,13200.0
2013-02-22 10:25:00,74.21,74.26,74.15,74.2,11700.0,59.3567,59.3967,59.3087,59.3487,11700.0
2013-02-22 10:30:00,74.2,74.28,74.2,74.26,32300.0,59.3487,59.4127,59.3487,59.3967,32300.0
2013-02-22 10:35:00,74.25,74.29,74.18,74.19,18000.0,59.3887,59.4207,59.3327,59.3407,18000.0
2013-02-22 10:40:00,74.21,74.33,74.21,74.33,9000.0,59.3567,59.4527,59.3567,59.4527,9000.0
2013-02-22 10:45:00,74.34,74.39,74.3,74.33,16200.0,59.4607,59.5007,59.4287,59.4527,16200.0
2013-02-22 10:50:00,74.32,74.4,74.21,74.21,18100.0,59.4447,59.5087,59.3567,59.3567,18100.0
2013-02-22 10:55:00,74.2,74.29,74.18,74.21,27400.0,59.3487,59.4207,59.3327,59.3567,27400.0
2013-02-22 11:00:00,74.2,74.24,74.14,74.24,32100.0,59.3487,59.3807,59.3007,59.3807,32100.0
2013-02-22 11:05:00,74.26,74.27,74.13,74.2,26800.0,59.3967,59.4047,59.2927,59.3487,26800.0
2013-02-22 11:10:00,74.19,74.2,73.99,73.99,30900.0,59.3407,59.3487,59.1808,59.1808,30900.0
2013-02-22 11:15:00,74.0,74.08,73.99,74.03,16400.0,59.1888,59.2527,59.1808,59.2128,16400.0
2013-02-22 11:20:00,74.05,74.06,73.98,74.03,11800.0,59.2287,59.2367,59.1728,59.2128,11800.0
2013-02-22 11:25:00,74.04,74.16,74.04,74.06,7700.0,59.2208,59.3167,59.2208,59.2367,7700.0
2013-02-22 11:30:00,74.06,74.11,74.05,74.07,14700.0,59.2367,59.2767,59.2287,59.2447,14700.0
2013-02-22 11:35:00,74.11,74.14,74.08,74.12,12300.0,59.2767,59.3007,59.2527,59.2847,12300.0
2013-02-22 11:40:00,74.13,74.13,74.02,74.05,16400.0,59.2927,59.2927,59.2048,59.2287,16400.0
2013-02-22 11:45:00,74.07,74.11,74.03,74.03,14800.0,59.2447,59.2767,59.2128,59.2128,14800.0
2013-02-22 11:50:00,74.05,74.29,74.04,74.24,15800.0,59.2287,59.4207,59.2208,59.3807,15800.0
2013-02-22 11:55:00,74.23,74.24,74.15,74.18,9500.0,59.3727,59.3807,59.3087,59.3327,9500.0
2013-02-22 12:00:00,74.2,74.22,74.16,74.16,20600.0,59.3487,59.3647,59.3167,59.3167,20600.0
2013-02-22 12:05:00,74.17,74.27,74.14,74.25,8300.0,59.3247,59.4047,59.3007,59.3887,8300.0
2013-02-22 12:10:00,74.25,74.28,74.17,74.21,6100.0,59.3887,59.4127,59.3247,59.3567,6100.0
2013-02-22 12:15:00,74.21,74.22,74.16,74.17,21000.0,59.3567,59.3647,59.3167,59.3247,21000.0
2013-02-22 12:20:00,74.18,74.22,74.12,74.22,36900.0,59.3327,59.3647,59.2847,59.3647,36900.0
2013-02-22 12:25:00,74.22,74.29,74.18,74.19,28100.0,59.3647,59.4207,59.3327,59.3407,28100.0
2013-02-22 12:30:00,74.2,74.37,74.2,74.32,11800.0,59.3487,59.4847,59.3487,59.4447,11800.0
2013-02-22 12:35:00,74.32,74.34,74.28,74.32,8500.0,59.4447,59.4607,59.4127,59.4447,8500.0
2013-02-22 12:40:00,74.35,74.43,74.35,74.41,12800.0,59.4687,59.5327,59.4687,59.5167,12800.0
2013-02-22 12:45:00,74.4,74.49,74.4,74.47,19600.0,59.5087,59.5807,59.5087,59.5647,19600.0
2013-02-22 12:50:00,74.47,74.53,74.42,74.49,36400.0,59.5647,59.6127,59.5247,59.5807,36400.0
2013-02-22 12:55:00,74.49,74.56,74.47,74.51,8700.0,59.5807,59.6367,59.5647,59.5967,8700.0
2013-02-22 13:00:00,74.5,74.53,74.49,74.49,10100.0,59.5887,59.6127,59.5807,59.5807,10100.0
2013-02-22 13:05:00,74.48,74.48,74.31,74.31,9000.0,59.5727,59.5727,59.4367,59.4367,9000.0
2013-02-22 13:10:00,74.32,74.36,74.31,74.34,9700.0,59.4447,59.4767,59.4367,59.4607,9700.0
2013-02-22 13:15:00,74.35,74.47,74.35,74.47,5200.0,59.4687,59.5647,59.4687,59.5647,5200.0
2013-02-22 13:20:00,74.47,74.47,74.33,74.35,15900.0,59.5647,59.5647,59.4527,59.4687,15900.0
2013-02-22 13:25:00,74.35,74.35,74.29,74.33,14000.0,59.4687,59.4687,59.4207,59.4527,14000.0
2013-02-22 13:30:00,74.33,74.33,74.29,74.32,10600.0,59.4527,59.4527,59.4207,59.4447,10600.0
2013-02-22 13:35:00,74.32,74.41,74.32,74.41,19200.0,59.4447,59.5167,59.4447,59.5167,19200.0
2013-02-22 13:40:00,74.42,74.57,74.42,74.56,15500.0,59.5247,59.6447,59.5247,59.6367,15500.0
2013-02-22 13:45:00,74.55,74.59,74.54,74.59,17700.0,59.6287,59.6607,59.6207,59.6607,17700.0
2013-02-22 13:50:00,74.59,74.59,74.52,74.52,14300.0,59.6607,59.6607,59.6047,59.6047,14300.0
2013-02-22 13:55:00,74.51,74.53,74.48,74.49,18200.0,59.5967,59.6127,59.5727,59.5807,18200.0
2013-02-22 14:00:00,74.49,74.5,74.35,74.38,22500.0,59.5807,59.5887,59.4687,59.4927,22500.0
2013-02-22 14:05:00,74.38,74.39,74.25,74.35,35400.0,59.4927,59.5007,59.3887,59.4687,35400.0
2013-02-22 14:10:00,74.36,74.42,74.36,74.41,13500.0,59.4767,59.5247,59.4767,59.5167,13500.0
2013-02-22 14:15:00,74.42,74.48,74.36,74.37,19400.0,59.5247,59.5727,59.4767,59.4847,19400.0
2013-02-22 14:20:00,74.37,74.4,74.33,74.38,44600.0,59.4847,59.5087,59.4527,59.4927,44600.0
2013-02-22 14:25:00,74.39,74.44,74.38,74.39,19200.0,59.5007,59.5407,59.4927,59.5007,19200.0
2013-02-22 14:30:00,74.39,74.46,74.38,74.45,22700.0,59.5007,59.5567,59.4927,59.5487,22700.0
2013-02-22 14:35:00,74.44,74.49,74.44,74.47,19900.0,59.5407,59.5807,59.5407,59.5647,19900.0
2013-02-22 14:40:00,74.48,74.5,74.46,74.46,16200.0,59.5727,59.5887,59.5567,59.5567,16200.0
2013-02-22 14:45:00,74.47,74.5,74.44,74.45,21600.0,59.5647,59.5887,59.5407,59.5487,21600.0
2013-02-22 14:50:00,74.43,74.55,74.43,74.53,18200.0,59.5327,59.6287,59.5327,59.6127,18200.0
2013-02-22 14:55:00,74.52,74.52,74.42,74.43,22800.0,59.6047,59.6047,59.5247,59.5327,22800.0
2013-02-22 15:00:00,74.43,74.47,74.41,74.46,17800.0,59.5327,59.5647,59.5167,59.5567,17800.0
2013-02-22 15:05:00,74.47,74.52,74.45,74.46,17500.0,59.5647,59.6047,59.5487,59.5567,17500.0
2013-02-22 15:10:00,74.47,74.52,74.47,74.49,20000.0,59.5647,59.6047,59.5647,59.5807,20000.0
2013-02-22 15:15:00,74.5,74.57,74.48,74.48,21400.0,59.5887,59.6447,59.5727,59.5727,21400.0
2013-02-22 15:20:00,74.48,74.5,74.39,74.4,31400.0,59.5727,59.5887,59.5007,59.5087,31400.0
2013-02-22 15:25:00,74.41,74.49,74.39,74.49,21100.0,59.5167,59.5807,59.5007,59.5807,21100.0
2013-02-22 15:30:00,74.5,74.57,74.49,74.56,26700.0,59.5887,59.6447,59.5807,59.6367,26700.0
2013-02-22 15:35:00,74.56,74.65,74.55,74.64,29900.0,59.6367,59.7087,59.6287,59.7007,29900.0
2013-02-22 15:40:00,74.64,74.66,74.6,74.65,24400.0,59.7007,59.7167,59.6687,59.7087,24400.0
2013-02-22 15:45:00,74.65,74.7,74.64,74.7,71200.0,59.7087,59.7487,59.7007,59.7487,71200.0
2013-02-22 15:50:00,74.7,74.74,74.69,74.72,65700.0,59.7487,59.7806,59.7407,59.7646,65700.0
2013-02-22 15:55:00,74.71,74.8,74.71,74.8,111600.0,59.7566,59.8286,59.7566,59.8286,111600.0
2013-02-25 09:30:00,75.17,75.17,74.92,74.97,60200.0,60.1246,60.1246,59.9246,59.9646,60200.0
2013-02-25 09:35:00,75.0,75.13,74.83,75.12,60400.0,59.9886,60.0926,59.8526,60.0846,60400.0
2013-02-25 09:40:00,75.08,75.19,75.08,75.09,24200.0,60.0526,60.1406,60.0526,60.0606,24200.0
2013-02-25 09:45:00,75.1,75.15,75.07,75.07,16100.0,60.0686,60.1086,60.0446,60.0446,16100.0
2013-02-25 09:50:00,75.08,75.28,75.08,75.25,18600.0,60.0526,60.2126,60.0526,60.1886,18600.0
2013-02-25 09:55:00,75.23,75.37,75.2,75.37,11000.0,60.1726,60.2845,60.1486,60.2845,11000.0
2013-02-25 10:00:00,75.37,75.48,75.32,75.43,37300.0,60.2845,60.3725,60.2446,60.3325,37300.0
2013-02-25 10:05:00,75.45,75.52,75.41,75.42,18800.0,60.3485,60.4045,60.3165,60.3245,18800.0
2013-02-25 10:10:00,75.41,75.52,75.35,75.51,31400.0,60.3165,60.4045,60.2686,60.3965,31400.0
2013-02-25 10:15:00,75.52,75.52,75.37,75.41,16600.0,60.4045,60.4045,60.2845,60.3165,16600.0
2013-02-25 10:20:00,75.41,75.44,75.28,75.42,36300.0,60.3165,60.3405,60.2126,60.3245,36300.0
2013-02-25 10:25:00,75.43,75.47,75.28,75.31,27100.0,60.3325,60.3645,60.2126,60.2366,27100.0
2013-02-25 10:30:00,75.33,75.47,75.3,75.47,36200.0,60.2526,60.3645,60.2286,60.3645,36200.0
2013-02-25 10:35:00,75.44,75.49,75.34,75.39,32300.0,60.3405,60.3805,60.2606,60.3005,32300.0
2013-02-25 10:40:00,75.37,75.47,75.31,75.47,29200.0,60.2845,60.3645,60.2366,60.3645,29200.0
2013-02-25 10:45:00,75.47,75.47,75.31,75.34,32200.0,60.3645,60.3645,60.2366,60.2606,32200.0
2013-02-25 10:50:00,75.34,75.34,75.16,75.24,45400.0,60.2606,60.2606,60.1166,60.1806,45400.0
2013-02-25 10:55:00,75.25,75.37,75.25,75.31,19400.0,60.1886,60.2845,60.1886,60.2366,19400.0
2013-02-25 11:00:00,75.3,75.33,75.23,75.3,29200.0,60.2286,60.2526,60.1726,60.2286,29200.0
2013-02-25 11:05:00,75.3,75.45,75.23,75.4,23700.0,60.2286,60.3485,60.1726,60.3085,23700.0
2013-02-25 11:10:00,75.41,75.41,75.32,75.35,19100.0,60.3165,60.3165,60.2446,60.2686,19100.0
2013-02-25 11:15:00,75.35,75.51,75.33,75.4,23500.0,60.2686,60.3965,60.2526,60.3085,23500.0
2013-02-25 11:20:00,75.39,75.41,75.34,75.39,18600.0,60.3005,60.3165,60.2606,60.3005,18600.0
2013-02-25 11:25:00,75.41,75.45,75.35,75.39,9900.0,60.3165,60.3485,60.2686,60.3005,9900.0
2013-02-25 11:30:00,75.4,75.47,75.39,75.43,14400.0,60.3085,60.3645,60.3005,60.3325,14400.0
2013-02-25 11:35:00,75.42,75.42,75.2,75.27,30400.0,60.3245,60.3245,60.1486,60.2046,30400.0
2013-02-25 11:40:00,75.29,75.36,75.26,75.28,17900.0,60.2206,60.2766,60.1966,60.2126,17900.0
2013-02-25 11:45:00,75.29,75.33,75.25,75.29,28400.0,60.2206,60.2526,60.1886,60.2206,28400.0
2013-02-25 11:50:00,75.26,75.26,75.16,75.18,35900.0,60.1966,60.1966,60.1166,60.1326,35900.0
2013-02-25 11:55:00,75.18,75.19,75.06,75.11,59600.0,60.1326,60.1406,60.0366,60.0766,59600.0
2013-02-25 12:00:00,75.1,75.13,75.0,75.08,45600.0,60.0686,60.0926,59.9886,60.0526,45600.0
2013-02-25 12:05:00,75.11,75.25,75.11,75.22,29600.0,60.0766,60.1886,60.0766,60.1646,29600.0
2013-02-25 12:10:00,75.23,75.31,75.22,75.3,21300.0,60.1726,60.2366,60.1646,60.2286,21300.0
2013-02-25 12:15:00,75.3,75.34,75.23,75.24,34200.0,60.2286,60.2606,60.1726,60.1806,34200.0
2013-02-25 12:20:00,75.23,75.29,75.19,75.29,33200.0,60.1726,60.2206,60.1406,60.2206,33200.0
2013-02-25 12:25:00,75.28,75.38,75.28,75.29,28500.0,60.2126,60.2925,60.2126,60.2206,28500.0
2013-02-25 12:30:00,75.28,75.31,75.22,75.28,24000.0,60.2126,60.2366,60.1646,60.2126,24000.0
2013-02-25 12:35:00,75.3,75.31,75.22,75.25,27300.0,60.2286,60.2366,60.1646,60.1886,27300.0
2013-02-25 12:40:00,75.24,75.28,75.21,75.27,23600.0,60.1806,60.2126,60.1566,60.2046,23600.0
2013-02-25 12:45:00,75.26,75.4,75.26,75.37,11700.0,60.1966,60.3085,60.1966,60.2845,11700.0
2013-02-25 12:50:00,75.38,75.41,75.25,75.26,31800.0,60.2925,60.3165,60.1886,60.1966,31800.0
2013-02-25 12:55:00,75.25,75.31,75.24,75.31,18200.0,60.1886,60.2366,60.1806,60.2366,18200.0
2013-02-25 13:00:00,75.31,75.31,75.23,75.25,19300.0,60.2366,60.2366,60.1726,60.1886,19300.0
2013-02-25 13:05:00,75.24,75.29,75.19,75.28,50100.0,60.1806,60.2206,60.1406,60.2126,50100.0
2013-02-25 13:10:00,75.28,75.31,75.27,75.28,27500.0,60.2126,60.2366,60.2046,60.2126,27500.0
2013-02-25 13:15:00,75.28,75.28,75.17,75.18,26300.0,60.2126,60.2126,60.1246,60.1326,26300.0
2013-02-25 13:20:00,75.17,75.2,75.12,75.2,14400.0,60.1246,60.1486,60.0846,60.1486,14400.0
2013-02-25 13:25:00,75.21,75.22,75.17,75.19,16700.0,60.1566,60.1646,60.1246,60.1406,16700.0
2013-02-25 13:30:00,75.18,75.19,75.1,75.11,42000.0,60.1326,60.1406,60.0686,60.0766,42000.0
2013-02-25 13:35:00,75.12,75.2,75.11,75.14,40400.0,60.0846,60.1486,60.0766,60.1006,40400.0
2013-02-25 13:40:00,75.13,75.13,75.02,75.07,35900.0,60.0926,60.0926,60.0046,60.0446,35900.0
2013-02-25 13:45:00,75.09,75.13,75.06,75.08,24400.0,60.0606,60.0926,60.0366,60.0526,24400.0
2013-02-25 13:50:00,75.07,75.14,75.04,75.08,17000.0,60.0446,60.1006,60.0206,60.0526,17000.0
2013-02-25 13:55:00,75.09,75.12,75.01,75.08,45700.0,60.0606,60.0846,59.9966,60.0526,45700.0
2013-02-25 14:00:00,75.08,75.11,74.94,74.99,53700.0,60.0526,60.0766,59.9406,59.9806,53700.0
2013-02-25 14:05:00,74.97,75.04,74.89,75.04,92500.0,59.9646,60.0206,59.9006,60.0206,92500.0
2013-02-25 14:10:00,75.03,75.1,74.98,75.06,37800.0,60.0126,60.0686,59.9726,60.0366,37800.0
2013-02-25 14:15:00,75.07,75.1,75.06,75.09,21500.0,60.0446,60.0686,60.0366,60.0606,21500.0
2013-02-25 14:20:00,75.09,75.11,75.05,75.06,19900.0,60.0606,60.0766,60.0286,60.0366,19900.0
2013-02-25 14:25:00,75.06,75.09,75.01,75.02,31600.0,60.0366,60.0606,59.9966,60.0046,31600.0
2013-02-25 14:30:00,75.04,75.08,75.02,75.04,18900.0,60.0206,60.0526,60.0046,60.0206,18900.0
2013-02-25 14:35:00,75.02,75.04,74.89,74.92,14800.0,60.0046,60.0206,59.9006,59.9246,14800.0
2013-02-25 14:40:00,74.91,74.93,74.88,74.93,13600.0,59.9166,59.9326,59.8926,59.9326,13600.0
2013-02-25 14:45:00,74.9,74.91,74.8,74.83,19700.0,59.9086,59.9166,59.8286,59.8526,19700.0
2013-02-25 14:50:00,74.82,74.86,74.75,74.79,21400.0,59.8446,59.8766,59.7886,59.8206,21400.0
2013-02-25 14:55:00,74.82,74.85,74.79,74.81,40600.0,59.8446,59.8686,59.8206,59.8366,40600.0
2013-02-25 15:00:00,74.8,74.83,74.68,74.75,26100.0,59.8286,59.8526,59.7327,59.7886,26100.0
2013-02-25 15:05:00,74.76,74.76,74.63,74.67,41500.0,59.7966,59.7966,59.6927,59.7247,41500.0
2013-02-25 15:10:00,74.68,74.73,74.56,74.61,35200.0,59.7327,59.7726,59.6367,59.6767,35200.0
2013-02-25 15:15:00,74.6,74.62,74.51,74.51,29700.0,59.6687,59.6847,59.5967,59.5967,29700.0
2013-02-25 15:20:00,74.5,74.55,74.44,74.55,23800.0,59.5887,59.6287,59.5407,59.6287,23800.0
2013-02-25 15:25:00,74.54,74.55,74.4,74.46,28200.0,59.6207,59.6287,59.5087,59.5567,28200.0
2013-02-25 15:30:00,74.46,74.47,74.31,74.47,29600.0,59.5567,59.5647,59.4367,59.5647,29600.0
2013-02-25 15:35:00,74.49,74.51,74.39,74.39,31900.0,59.5807,59.5967,59.5007,59.5007,31900.0
2013-02-25 15:40:00,74.39,74.4,74.28,74.33,26400.0,59.5007,59.5087,59.4127,59.4527,26400.0
2013-02-25 15:45:00,74.32,74.41,74.19,74.19,65600.0,59.4447,59.5167,59.3407,59.3407,65600.0
2013-02-25 15:50:00,74.19,74.2,74.02,74.07,88200.0,59.3407,59.3487,59.2048,59.2447,88200.0
2013-02-25 15:55:00,74.07,74.08,73.91,73.92,201900.0,59.2447,59.2527,59.1168,59.1248,201900.0
2013-02-26 09:30:00,74.36,74.44,74.02,74.38,60700.0,59.4767,59.5407,59.2048,59.4927,60700.0
2013-02-26 09:35:00,74.4,74.63,74.4,74.52,17000.0,59.5087,59.6927,59.5087,59.6047,17000.0
2013-02-26 09:40:00,74.52,74.67,74.51,74.57,21500.0,59.6047,59.7247,59.5967,59.6447,21500.0
2013-02-26 09:45:00,74.57,74.57,74.28,74.44,35800.0,59.6447,59.6447,59.4127,59.5407,35800.0
2013-02-26 09:50:00,74.47,74.56,74.44,74.52,13300.0,59.5647,59.6367,59.5407,59.6047,13300.0
2013-02-26 09:55:00,74.54,74.6,74.5,74.6,10200.0,59.6207,59.6687,59.5887,59.6687,10200.0
2013-02-26 10:00:00,74.6,74.68,74.54,74.59,33900.0,59.6687,59.7327,59.6207,59.6607,33900.0
2013-02-26 10:05:00,74.59,74.61,74.33,74.34,22300.0,59.6607,59.6767,59.4527,59.4607,22300.0
2013-02-26 10:10:00,74.31,74.34,74.24,74.27,26900.0,59.4367,59.4607,59.3807,59.4047,26900.0
2013-02-26 10:15:00,74.28,74.37,74.26,74.27,38200.0,59.4127,59.4847,59.3967,59.4047,38200.0
2013-02-26 10:20:00,74.27,74.28,74.02,74.14,26600.0,59.4047,59.4127,59.2048,59.3007,26600.0
2013-02-26 10:25:00,74.15,74.31,74.11,74.11,33800.0,59.3087,59.4367,59.2767,59.2767,33800.0
2013-02-26 10:30:00,74.09,74.15,73.99,74.03,25800.0,59.2607,59.3087,59.1808,59.2128,25800.0
2013-02-26 10:35:00,74.02,74.04,73.97,73.98,12000.0,59.2048,59.2208,59.1648,59.1728,12000.0
2013-02-26 10:40:00,74.01,74.01,73.89,73.91,30000.0,59.1968,59.1968,59.1008,59.1168,30000.0
2013-02-26 10:45:00,73.89,74.03,73.83,74.02,21600.0,59.1008,59.2128,59.0528,59.2048,21600.0
2013-02-26 10:50:00,74.03,74.13,74.0,74.13,14600.0,59.2128,59.2927,59.1888,59.2927,14600.0
2013-02-26 10:55:00,74.12,74.12,73.95,73.96,33800.0,59.2847,59.2847,59.1488,59.1568,33800.0
2013-02-26 11:00:00,73.95,73.97,73.83,73.83,15000.0,59.1488,59.1648,59.0528,59.0528,15000.0
2013-02-26 11:05:00,73.83,73.84,73.65,73.65,24200.0,59.0528,59.0608,58.9088,58.9088,24200.0
2013-02-26 11:10:00,73.66,73.74,73.63,73.65,30900.0,58.9168,58.9808,58.8928,58.9088,30900.0
2013-02-26 11:15:00,73.65,73.8,73.65,73.73,17500.0,58.9088,59.0288,58.9088,58.9728,17500.0
2013-02-26 11:20:00,73.75,73.78,73.55,73.59,17800.0,58.9888,59.0128,58.8288,58.8608,17800.0
2013-02-26 11:25:00,73.62,73.75,73.6,73.67,12400.0,58.8848,58.9888,58.8688,58.9248,12400.0
2013-02-26 11:30:00,73.68,73.86,73.68,73.84,31500.0,58.9328,59.0768,58.9328,59.0608,31500.0
2013-02-26 11:35:00,73.85,73.87,73.71,73.73,16300.0,59.0688,59.0848,58.9568,58.9728,16300.0
2013-02-26 11:40:00,73.71,73.73,73.58,73.64,12000.0,58.9568,58.9728,58.8528,58.9008,12000.0
2013-02-26 11:45:00,73.63,73.65,73.57,73.65,11900.0,58.8928,58.9088,58.8448,58.9088,11900.0
2013-02-26 11:50:00,73.66,73.81,73.66,73.8,16200.0,58.9168,59.0368,58.9168,59.0288,16200.0
2013-02-26 11:55:00,73.79,73.81,73.76,73.81,12600.0,59.0208,59.0368,58.9968,59.0368,12600.0
2013-02-26 12:00:00,73.82,73.83,73.78,73.8,15000.0,59.0448,59.0528,59.0128,59.0288,15000.0
2013-02-26 12:05:00,73.8,73.84,73.75,73.84,10300.0,59.0288,59.0608,58.9888,59.0608,10300.0
2013-02-26 12:10:00,73.84,73.85,73.76,73.8,6600.0,59.0608,59.0688,58.9968,59.0288,6600.0
2013-02-26 12:15:00,73.8,73.85,73.74,73.74,16200.0,59.0288,59.0688,58.9808,58.9808,16200.0
2013-02-26 12:20:00,73.74,73.85,73.74,73.84,9300.0,58.9808,59.0688,58.9808,59.0608,9300.0
2013-02-26 12:25:00,73.83,73.97,73.83,73.95,7000.0,59.0528,59.1648,59.0528,59.1488,7000.0
2013-02-26 12:30:00,73.95,74.05,73.92,74.02,15400.0,59.1488,59.2287,59.1248,59.2048,15400.0
2013-02-26 12:35:00,74.03,74.11,73.99,74.1,8900.0,59.2128,59.2767,59.1808,59.2687,8900.0
2013-02-26 12:40:00,74.1,74.11,74.04,74.05,8700.0,59.2687,59.2767,59.2208,59.2287,8700.0
2013-02-26 12:45:00,74.03,74.06,74.0,74.02,5300.0,59.2128,59.2367,59.1888,59.2048,5300.0
2013-02-26 12:50:00,74.04,74.11,74.01,74.03,6100.0,59.2208,59.2767,59.1968,59.2128,6100.0
2013-02-26 12:55:00,74.03,74.1,74.02,74.08,6200.0,59.2128,59.2687,59.2048,59.2527,6200.0
2013-02-26 13:00:00,74.08,74.13,74.06,74.13,8100.0,59.2527,59.2927,59.2367,59.2927,8100.0
2013-02-26 13:05:00,74.12,74.15,73.99,74.01,9200.0,59.2847,59.3087,59.1808,59.1968,9200.0
2013-02-26 13:10:00,74.01,74.01,73.94,73.94,8800.0,59.1968,59.1968,59.1408,59.1408,8800.0
2013-02-26 13:15:00,73.97,74.01,73.88,73.88,8300.0,59.1648,59.1968,59.0928,59.0928,8300.0
2013-02-26 13:20:00,73.89,73.91,73.84,73.91,7400.0,59.1008,59.1168,59.0608,59.1168,7400.0
2013-02-26 13:25:00,73.92,73.96,73.88,73.88,5100.0,59.1248,59.1568,59.0928,59.0928,5100.0
2013-02-26 13:30:00,73.88,74.01,73.88,73.98,6300.0,59.0928,59.1968,59.0928,59.1728,6300.0
2013-02-26 13:35:00,73.95,73.99,73.91,73.99,9500.0,59.1488,59.1808,59.1168,59.1808,9500.0
2013-02-26 13:40:00,73.96,74.09,73.95,74.02,8500.0,59.1568,59.2607,59.1488,59.2048,8500.0
2013-02-26 13:45:00,74.04,74.13,74.01,74.04,8100.0,59.2208,59.2927,59.1968,59.2208,8100.0
2013-02-26 13:50:00,74.04,74.14,73.99,74.13,19200.0,59.2208,59.3007,59.1808,59.2927,19200.0
2013-02-26 13:55:00,74.15,74.15,73.98,74.03,10200.0,59.3087,59.3087,59.1728,59.2128,10200.0
2013-02-26 14:00:00,74.01,74.05,73.96,74.04,9200.0,59.1968,59.2287,59.1568,59.2208,9200.0
2013-02-26 14:05:00,74.03,74.13,74.03,74.09,12600.0,59.2128,59.2927,59.2128,59.2607,12600.0
2013-02-26 14:10:00,74.09,74.12,74.07,74.09,10300.0,59.2607,59.2847,59.2447,59.2607,10300.0
2013-02-26 14:15:00,74.1,74.11,74.01,74.04,11500.0,59.2687,59.2767,59.1968,59.2208,11500.0
2013-02-26 14:20:00,74.04,74.09,74.03,74.09,17800.0,59.2208,59.2607,59.2128,59.2607,17800.0
2013-02-26 14:25:00,74.1,74.1,74.02,74.08,16000.0,59.2687,59.2687,59.2048,59.2527,16000.0
2013-02-26 14:30:00,74.06,74.09,73.95,74.02,21500.0,59.2367,59.2607,59.1488,59.2048,21500.0
2013-02-26 14:35:00,74.04,74.07,73.94,73.95,9200.0,59.2208,59.2447,59.1408,59.1488,9200.0
2013-02-26 14:40:00,73.94,73.94,73.86,73.9,18300.0,59.1408,59.1408,59.0768,59.1088,18300.0
2013-02-26 14:45:00,73.89,73.92,73.85,73.87,20100.0,59.1008,59.1248,59.0688,59.0848,20100.0
2013-02-26 14:50:00,73.87,73.97,73.85,73.86,19100.0,59.0848,59.1648,59.0688,59.0768,19100.0
2013-02-26 14:55:00,73.88,73.98,73.88,73.93,17400.0,59.0928,59.1728,59.0928,59.1328,17400.0
2013-02-26 15:00:00,73.96,74.01,73.88,73.88,30900.0,59.1568,59.1968,59.0928,59.0928,30900.0
2013-02-26 15:05:00,73.88,73.93,73.81,73.88,21400.0,59.0928,59.1328,59.0368,59.0928,21400.0
2013-02-26 15:10:00,73.89,73.92,73.72,73.76,28100.0,59.1008,59.1248,58.9648,58.9968,28100.0
2013-02-26 15:15:00,73.75,73.77,73.66,73.7,35000.0,58.9888,59.0048,58.9168,58.9488,35000.0
2013-02-26 15:20:00,73.7,73.75,73.65,73.72,29600.0,58.9488,58.9888,58.9088,58.9648,29600.0
2013-02-26 15:25:00,73.71,73.78,73.68,73.78,50800.0,58.9568,59.0128,58.9328,59.0128,50800.0
2013-02-26 15:30:00,73.79,73.79,73.69,73.71,43000.0,59.0208,59.0208,58.9408,58.9568,43000.0
2013-02-26 15:35:00,73.72,73.84,73.7,73.84,45200.0,58.9648,59.0608,58.9488,59.0608,45200.0
2013-02-26 15:40:00,73.83,73.93,73.83,73.88,54000.0,59.0528,59.1328,59.0528,59.0928,54000.0
2013-02-26 15:45:00,73.89,73.93,73.82,73.87,82100.0,59.1008,59.1328,59.0448,59.0848,82100.0
2013-02-26 15:50:00,73.87,73.97,73.84,73.92,60800.0,59.0848,59.1648,59.0608,59.1248,60800.0
2013-02-26 15:55:00,73.92,73.93,73.76,73.85,145400.0,59.1248,59.1328,58.9968,59.0688,145400.0
2013-02-27 09:30:00,74.0,74.0,73.56,73.7,58100.0,59.1888,59.1888,58.8368,58.9488,58100.0
2013-02-27 09:35:00,73.68,73.69,73.5,73.5,32000.0,58.9328,58.9408,58.7888,58.7888,32000.0
2013-02-27 09:40:00,73.48,73.58,73.44,73.5,56600.0,58.7728,58.8528,58.7408,58.7888,56600.0
2013-02-27 09:45:00,73.52,73.59,73.39,73.47,28500.0,58.8048,58.8608,58.7008,58.7648,28500.0
2013-02-27 09:50:00,73.46,73.66,73.44,73.63,28600.0,58.7568,58.9168,58.7408,58.8928,28600.0
2013-02-27 09:55:00,73.64,73.64,73.42,73.44,29200.0,58.9008,58.9008,58.7248,58.7408,29200.0
2013-02-27 10:00:00,73.44,73.64,73.44,73.52,17500.0,58.7408,58.9008,58.7408,58.8048,17500.0
2013-02-27 10:05:00,73.52,73.55,73.47,73.51,20500.0,58.8048,58.8288,58.7648,58.7968,20500.0
2013-02-27 10:10:00,73.53,73.56,73.5,73.56,20500.0,58.8128,58.8368,58.7888,58.8368,20500.0
2013-02-27 10:15:00,73.57,73.62,73.56,73.62,26600.0,58.8448,58.8848,58.8368,58.8848,26600.0
2013-02-27 10:20:00,73.63,73.78,73.6,73.78,58600.0,58.8928,59.0128,58.8688,59.0128,58600.0
2013-02-27 10:25:00,73.78,73.81,73.72,73.75,26600.0,59.0128,59.0368,58.9648,58.9888,26600.0
2013-02-27 10:30:00,73.76,73.82,73.73,73.79,30000.0,58.9968,59.0448,58.9728,59.0208,30000.0
2013-02-27 10:35:00,73.81,73.88,73.77,73.84,32300.0,59.0368,59.0928,59.0048,59.0608,32300.0
2013-02-27 10:40:00,73.85,73.96,73.84,73.92,46400.0,59.0688,59.1568,59.0608,59.1248,46400.0
2013-02-27 10:45:00,73.92,73.93,73.82,73.84,19000.0,59.1248,59.1328,59.0448,59.0608,19000.0
2013-02-27 10:50:00,73.85,73.92,73.85,73.88,15100.0,59.0688,59.1248,59.0688,59.0928,15100.0
2013-02-27 10:55:00,73.89,73.91,73.86,73.88,16300.0,59.1008,59.1168,59.0768,59.0928,16300.0
2013-02-27 11:00:00,73.89,74.03,73.87,74.0,41800.0,59.1008,59.2128,59.0848,59.1888,41800.0
2013-02-27 11:05:00,74.02,74.02,73.95,73.97,20100.0,59.2048,59.2048,59.1488,59.1648,20100.0
2013-02-27 11:10:00,73.99,74.05,73.97,74.0,42300.0,59.1808,59.2287,59.1648,59.1888,42300.0
2013-02-27 11:15:00,74.0,74.04,73.97,74.0,16400.0,59.1888,59.2208,59.1648,59.1888,16400.0
2013-02-27 11:20:00,74.02,74.12,74.01,74.06,22400.0,59.2048,59.2847,59.1968,59.2367,22400.0
2013-02-27 11:25:00,74.06,74.09,74.03,74.09,9700.0,59.2367,59.2607,59.2128,59.2607,9700.0
2013-02-27 11:30:00,74.08,74.15,74.04,74.04,35600.0,59.2527,59.3087,59.2208,59.2208,35600.0
2013-02-27 11:35:00,74.03,74.14,73.99,74.14,29800.0,59.2128,59.3007,59.1808,59.3007,29800.0
2013-02-27 11:40:00,74.14,74.2,74.11,74.13,39400.0,59.3007,59.3487,59.2767,59.2927,39400.0
2013-02-27 11:45:00,74.13,74.21,74.13,74.18,16600.0,59.2927,59.3567,59.2927,59.3327,16600.0
2013-02-27 11:50:00,74.17,74.24,74.17,74.21,26700.0,59.3247,59.3807,59.3247,59.3567,26700.0
2013-02-27 11:55:00,74.21,74.23,74.16,74.23,12400.0,59.3567,59.3727,59.3167,59.3727,12400.0
2013-02-27 12:00:00,74.23,74.27,74.23,74.24,21000.0,59.3727,59.4047,59.3727,59.3807,21000.0
2013-02-27 12:05:00,74.25,74.27,74.1,74.16,36600.0,59.3887,59.4047,59.2687,59.3167,36600.0
2013-02-27 12:10:00,74.16,74.21,74.12,74.2,11100.0,59.3167,59.3567,59.2847,59.3487,11100.0
2013-02-27 12:15:00,74.21,74.26,74.21,74.21,12600.0,59.3567,59.3967,59.3567,59.3567,12600.0
2013-02-27 12:20:00,74.23,74.3,74.2,74.23,42300.0,59.3727,59.4287,59.3487,59.3727,42300.0
2013-02-27 12:25:00,74.23,74.25,74.19,74.2,7800.0,59.3727,59.3887,59.3407,59.3487,7800.0
2013-02-27 12:30:00,74.2,74.37,74.2,74.34,13400.0,59.3487,59.4847,59.3487,59.4607,13400.0
2013-02-27 12:35:00,74.35,74.4,74.27,74.3,14400.0,59.4687,59.5087,59.4047,59.4287,14400.0
2013-02-27 12:40:00,74.3,74.32,74.24,74.24,7800.0,59.4287,59.4447,59.3807,59.3807,7800.0
2013-02-27 12:45:00,74.24,74.35,74.24,74.29,11900.0,59.3807,59.4687,59.3807,59.4207,11900.0
2013-02-27 12:50:00,74.26,74.32,74.22,74.25,10100.0,59.3967,59.4447,59.3647,59.3887,10100.0
2013-02-27 12:55:00,74.24,74.37,74.23,74.31,28500.0,59.3807,59.4847,59.3727,59.4367,28500.0
2013-02-27 13:00:00,74.32,74.34,74.19,74.22,12800.0,59.4447,59.4607,59.3407,59.3647,12800.0
2013-02-27 13:05:00,74.23,74.27,74.21,74.21,17500.0,59.3727,59.4047,59.3567,59.3567,17500.0
2013-02-27 13:10:00,74.2,74.32,74.2,74.29,13100.0,59.3487,59.4447,59.3487,59.4207,13100.0
2013-02-27 13:15:00,74.28,74.31,74.25,74.29,6300.0,59.4127,59.4367,59.3887,59.4207,6300.0
2013-02-27 13:20:00,74.3,74.34,74.27,74.28,8300.0,59.4287,59.4607,59.4047,59.4127,8300.0
2013-02-27 13:25:00,74.29,74.35,74.29,74.32,5900.0,59.4207,59.4687,59.4207,59.4447,5900.0
2013-02-27 13:30:00,74.33,74.39,74.31,74.39,6900.0,59.4527,59.5007,59.4367,59.5007,6900.0
2013-02-27 13:35:00,74.4,74.47,74.38,74.47,9100.0,59.5087,59.5647,59.4927,59.5647,9100.0
2013-02-27 13:40:00,74.48,74.49,74.43,74.44,6900.0,59.5727,59.5807,59.5327,59.5407,6900.0
2013-02-27 13:45:00,74.44,74.44,74.35,74.35,10300.0,59.5407,59.5407,59.4687,59.4687,10300.0
2013-02-27 13:50:00,74.35,74.4,74.34,74.39,7000.0,59.4687,59.5087,59.4607,59.5007,7000.0
2013-02-27 13:55:00,74.4,74.4,74.35,74.38,8800.0,59.5087,59.5087,59.4687,59.4927,8800.0
2013-02-27 14:00:00,74.38,74.43,74.35,74.4,14400.0,59.4927,59.5327,59.4687,59.5087,14400.0
2013-02-27 14:05:00,74.41,74.41,74.37,74.4,13400.0,59.5167,59.5167,59.4847,59.5087,13400.0
2013-02-27 14:10:00,74.4,74.5,74.36,74.5,24500.0,59.5087,59.5887,59.4767,59.5887,24500.0
2013-02-27 14:15:00,74.5,74.5,74.4,74.43,16000.0,59.5887,59.5887,59.5087,59.5327,16000.0
2013-02-27 14:20:00,74.42,74.46,74.4,74.44,26800.0,59.5247,59.5567,59.5087,59.5407,26800.0
2013-02-27 14:25:00,74.44,74.5,74.39,74.4,21400.0,59.5407,59.5887,59.5007,59.5087,21400.0
2013-02-27 14:30:00,74.39,74.42,74.36,74.42,23100.0,59.5007,59.5247,59.4767,59.5247,23100.0
2013-02-27 14:35:00,74.42,74.46,74.39,74.44,11300.0,59.5247,59.5567,59.5007,59.5407,11300.0
2013-02-27 14:40:00,74.44,74.46,74.39,74.46,15900.0,59.5407,59.5567,59.5007,59.5567,15900.0
2013-02-27 14:45:00,74.46,74.55,74.45,74.53,20400.0,59.5567,59.6287,59.5487,59.6127,20400.0
2013-02-27 14:50:00,74.53,74.55,74.48,74.49,19600.0,59.6127,59.6287,59.5727,59.5807,19600.0
2013-02-27 14:55:00,74.48,74.51,74.44,74.5,17600.0,59.5727,59.5967,59.5407,59.5887,17600.0
2013-02-27 15:00:00,74.5,74.5,74.4,74.45,19100.0,59.5887,59.5887,59.5087,59.5487,19100.0
2013-02-27 15:05:00,74.44,74.51,74.43,74.49,15800.0,59.5407,59.5967,59.5327,59.5807,15800.0
2013-02-27 15:10:00,74.47,74.55,74.44,74.49,25100.0,59.5647,59.6287,59.5407,59.5807,25100.0
2013-02-27 15:15:00,74.49,74.54,74.49,74.53,24300.0,59.5807,59.6207,59.5807,59.6127,24300.0
2013-02-27 15:20:00,74.56,74.62,74.52,74.6,24500.0,59.6367,59.6847,59.6047,59.6687,24500.0
2013-02-27 15:25:00,74.61,74.63,74.47,74.5,30200.0,59.6767,59.6927,59.5647,59.5887,30200.0
2013-02-27 15:30:00,74.51,74.57,74.46,74.56,29200.0,59.5967,59.6447,59.5567,59.6367,29200.0
2013-02-27 15:35:00,74.56,74.6,74.53,74.59,28000.0,59.6367,59.6687,59.6127,59.6607,28000.0
2013-02-27 15:40:00,74.58,74.59,74.48,74.51,62800.0,59.6527,59.6607,59.5727,59.5967,62800.0
2013-02-27 15:45:00,74.52,74.53,74.39,74.44,75600.0,59.6047,59.6127,59.5007,59.5407,75600.0
2013-02-27 15:50:00,74.45,74.49,74.27,74.42,136900.0,59.5487,59.5807,59.4047,59.5247,136900.0
2013-02-27 15:55:00,74.43,74.49,74.38,74.39,104600.0,59.5327,59.5807,59.4927,59.5007,104600.0
2013-02-28 09:30:00,74.52,74.67,74.27,74.31,38300.0,59.6047,59.7247,59.4047,59.4367,38300.0
2013-02-28 09:35:00,74.32,74.45,74.27,74.41,9100.0,59.4447,59.5487,59.4047,59.5167,9100.0
2013-02-28 09:40:00,74.4,74.51,74.36,74.51,8700.0,59.5087,59.5967,59.4767,59.5967,8700.0
2013-02-28 09:45:00,74.49,74.59,74.44,74.56,20500.0,59.5807,59.6607,59.5407,59.6367,20500.0
2013-02-28 09:50:00,74.54,74.56,74.45,74.47,23000.0,59.6207,59.6367,59.5487,59.5647,23000.0
2013-02-28 09:55:00,74.47,74.55,74.42,74.52,27300.0,59.5647,59.6287,59.5247,59.6047,27300.0
2013-02-28 10:00:00,74.51,74.55,74.27,74.3,39000.0,59.5967,59.6287,59.4047,59.4287,39000.0
2013-02-28 10:05:00,74.32,74.48,74.31,74.47,14500.0,59.4447,59.5727,59.4367,59.5647,14500.0
2013-02-28 10:10:00,74.47,74.51,74.4,74.51,12200.0,59.5647,59.5967,59.5087,59.5967,12200.0
2013-02-28 10:15:00,74.54,74.6,74.49,74.5,16700.0,59.6207,59.6687,59.5807,59.5887,16700.0
2013-02-28 10:20:00,74.52,74.59,74.51,74.51,12900.0,59.6047,59.6607,59.5967,59.5967,12900.0
2013-02-28 10:25:00,74.51,74.57,74.48,74.53,9100.0,59.5967,59.6447,59.5727,59.6127,9100.0
2013-02-28 10:30:00,74.54,74.56,74.46,74.51,9600.0,59.6207,59.6367,59.5567,59.5967,9600.0
2013-02-28 10:35:00,74.51,74.59,74.51,74.57,12100.0,59.5967,59.6607,59.5967,59.6447,12100.0
2013-02-28 10:40:00,74.57,74.58,74.47,74.54,12100.0,59.6447,59.6527,59.5647,59.6207,12100.0
2013-02-28 10:45:00,74.53,74.58,74.45,74.49,29900.0,59.6127,59.6527,59.5487,59.5807,29900.0
2013-02-28 10:50:00,74.49,74.49,74.39,74.39,5500.0,59.5807,59.5807,59.5007,59.5007,5500.0
2013-02-28 10:55:00,74.41,74.51,74.4,74.5,9200.0,59.5167,59.5967,59.5087,59.5887,9200.0
2013-02-28 11:00:00,74.5,74.6,74.49,74.56,15900.0,59.5887,59.6687,59.5807,59.6367,15900.0
2013-02-28 11:05:00,74.59,74.71,74.59,74.7,14900.0,59.6607,59.7566,59.6607,59.7487,14900.0
2013-02-28 11:10:00,74.7,74.71,74.64,74.64,6400.0,59.7487,59.7566,59.7007,59.7007,6400.0
2013-02-28 11:15:00,74.63,74.68,74.62,74.67,7600.0,59.6927,59.7327,59.6847,59.7247,7600.0
2013-02-28 11:20:00,74.66,74.7,74.62,74.65,9900.0,59.7167,59.7487,59.6847,59.7087,9900.0
2013-02-28 11:25:00,74.64,74.7,74.62,74.69,9700.0,59.7007,59.7487,59.6847,59.7407,9700.0
2013-02-28 11:30:00,74.69,74.72,74.66,74.68,10000.0,59.7407,59.7646,59.7167,59.7327,10000.0
2013-02-28 11:35:00,74.67,74.72,74.62,74.68,15100.0,59.7247,59.7646,59.6847,59.7327,15100.0
2013-02-28 11:40:00,74.68,74.74,74.66,74.72,18900.0,59.7327,59.7806,59.7167,59.7646,18900.0
2013-02-28 11:45:00,74.71,74.8,74.71,74.79,17400.0,59.7566,59.8286,59.7566,59.8206,17400.0
2013-02-28 11:50:00,74.79,74.86,74.78,74.79,18600.0,59.8206,59.8766,59.8126,59.8206,18600.0
2013-02-28 11:55:00,74.79,74.8,74.75,74.77,13200.0,59.8206,59.8286,59.7886,59.8046,13200.0
2013-02-28 12:00:00,74.78,74.8,74.73,74.79,6900.0,59.8126,59.8286,59.7726,59.8206,6900.0
2013-02-28 12:05:00,74.78,74.8,74.74,74.79,13100.0,59.8126,59.8286,59.7806,59.8206,13100.0
2013-02-28 12:10:00,74.79,74.8,74.71,74.72,8900.0,59.8206,59.8286,59.7566,59.7646,8900.0
2013-02-28 12:15:00,74.7,74.73,74.69,74.7,10000.0,59.7487,59.7726,59.7407,59.7487,10000.0
2013-02-28 12:20:00,74.7,74.75,74.69,74.69,14300.0,59.7487,59.7886,59.7407,59.7407,14300.0
2013-02-28 12:25:00,74.7,74.73,74.66,74.68,11600.0,59.7487,59.7726,59.7167,59.7327,11600.0
2013-02-28 12:30:00,74.66,74.68,74.63,74.67,8700.0,59.7167,59.7327,59.6927,59.7247,8700.0
2013-02-28 12:35:00,74.67,74.72,74.67,74.71,6800.0,59.7247,59.7646,59.7247,59.7566,6800.0
2013-02-28 12:40:00,74.7,74.72,74.67,74.71,10900.0,59.7487,59.7646,59.7247,59.7566,10900.0
2013-02-28 12:45:00,74.7,74.71,74.67,74.68,4700.0,59.7487,59.7566,59.7247,59.7327,4700.0
2013-02-28 12:50:00,74.69,74.72,74.64,74.64,9800.0,59.7407,59.7646,59.7007,59.7007,9800.0
2013-02-28 12:55:00,74.63,74.68,74.63,74.64,9700.0,59.6927,59.7327,59.6927,59.7007,9700.0
2013-02-28 13:00:00,74.64,74.7,74.63,74.68,6400.0,59.7007,59.7487,59.6927,59.7327,6400.0
2013-02-28 13:05:00,74.68,74.7,74.63,74.68,11700.0,59.7327,59.7487,59.6927,59.7327,11700.0
2013-02-28 13:10:00,74.71,74.71,74.66,74.67,6100.0,59.7566,59.7566,59.7167,59.7247,6100.0
2013-02-28 13:15:00,74.68,74.79,74.65,74.79,22700.0,59.7327,59.8206,59.7087,59.8206,22700.0
2013-02-28 13:20:00,74.77,74.84,74.74,74.79,21400.0,59.8046,59.8606,59.7806,59.8206,21400.0
2013-02-28 13:25:00,74.81,74.86,74.8,74.82,7800.0,59.8366,59.8766,59.8286,59.8446,7800.0
2013-02-28 13:30:00,74.82,74.84,74.78,74.8,4900.0,59.8446,59.8606,59.8126,59.8286,4900.0
2013-02-28 13:35:00,74.82,74.85,74.77,74.78,8600.0,59.8446,59.8686,59.8046,59.8126,8600.0
2013-02-28 13:40:00,74.78,74.79,74.73,74.73,11700.0,59.8126,59.8206,59.7726,59.7726,11700.0
2013-02-28 13:45:00,74.75,74.87,74.74,74.87,13000.0,59.7886,59.8846,59.7806,59.8846,13000.0
2013-02-28 13:50:00,74.86,74.89,74.82,74.88,8600.0,59.8766,59.9006,59.8446,59.8926,8600.0
2013-02-28 13:55:00,74.9,74.93,74.84,74.88,13500.0,59.9086,59.9326,59.8606,59.8926,13500.0
2013-02-28 14:00:00,74.85,74.86,74.83,74.84,5200.0,59.8686,59.8766,59.8526,59.8606,5200.0
2013-02-28 14:05:00,74.84,74.93,74.84,74.93,7400.0,59.8606,59.9326,59.8606,59.9326,7400.0
2013-02-28 14:10:00,74.93,74.97,74.9,74.97,12100.0,59.9326,59.9646,59.9086,59.9646,12100.0
2013-02-28 14:15:00,74.95,75.0,74.94,74.99,20500.0,59.9486,59.9886,59.9406,59.9806,20500.0
2013-02-28 14:20:00,74.98,75.08,74.98,75.03,32900.0,59.9726,60.0526,59.9726,60.0126,32900.0
2013-02-28 14:25:00,75.03,75.09,75.02,75.08,10300.0,60.0126,60.0606,60.0046,60.0526,10300.0
2013-02-28 14:30:00,75.07,75.14,75.02,75.04,30400.0,60.0446,60.1006,60.0046,60.0206,30400.0
2013-02-28 14:35:00,75.02,75.06,75.0,75.03,13800.0,60.0046,60.0366,59.9886,60.0126,13800.0
2013-02-28 14:40:00,75.01,75.08,74.99,75.02,23200.0,59.9966,60.0526,59.9806,60.0046,23200.0
2013-02-28 14:45:00,75.0,75.1,75.0,75.06,15100.0,59.9886,60.0686,59.9886,60.0366,15100.0
2013-02-28 14:50:00,75.06,75.09,75.03,75.09,23000.0,60.0366,60.0606,60.0126,60.0606,23000.0
2013-02-28 14:55:00,75.09,75.09,75.03,75.08,15700.0,60.0606,60.0606,60.0126,60.0526,15700.0
2013-02-28 15:00:00,75.06,75.08,75.02,75.05,19200.0,60.0366,60.0526,60.0046,60.0286,19200.0
2013-02-28 15:05:00,75.05,75.05,74.92,74.94,48300.0,60.0286,60.0286,59.9246,59.9406,48300.0
2013-02-28 15:10:00,74.93,74.93,74.85,74.85,12000.0,59.9326,59.9326,59.8686,59.8686,12000.0
2013-02-28 15:15:00,74.85,74.85,74.77,74.77,37200.0,59.8686,59.8686,59.8046,59.8046,37200.0
2013-02-28 15:20:00,74.77,74.81,74.76,74.78,41400.0,59.8046,59.8366,59.7966,59.8126,41400.0
2013-02-28 15:25:00,74.78,74.84,74.75,74.78,39000.0,59.8126,59.8606,59.7886,59.8126,39000.0
2013-02-28 15:30:00,74.79,74.8,74.71,74.71,30100.0,59.8206,59.8286,59.7566,59.7566,30100.0
2013-02-28 15:35:00,74.72,74.76,74.67,74.69,29400.0,59.7646,59.7966,59.7247,59.7407,29400.0
2013-02-28 15:40:00,74.69,74.69,74.57,74.63,25900.0,59.7407,59.7407,59.6447,59.6927,25900.0
2013-02-28 15:45:00,74.63,74.65,74.55,74.56,77200.0,59.6927,59.7087,59.6287,59.6367,77200.0
2013-02-28 15:50:00,74.56,74.56,74.47,74.49,69200.0,59.6367,59.6367,59.5647,59.5807,69200.0
2013-02-28 15:55:00,74.49,74.5,74.27,74.36,297200.0,59.5807,59.5887,59.4047,59.4767,297200.0
2013-03-01 09:30:00,74.13,74.13,73.67,73.67,51400.0,59.2927,59.2927,58.9248,58.9248,51400.0
2013-03-01 09:35:00,73.68,73.77,73.62,73.66,62900.0,58.9328,59.0048,58.8848,58.9168,62900.0
2013-03-01 09:40:00,73.66,73.92,73.65,73.88,34500.0,58.9168,59.1248,58.9088,59.0928,34500.0
2013-03-01 09:45:00,73.9,73.95,73.79,73.87,23100.0,59.1088,59.1488,59.0208,59.0848,23100.0
2013-03-01 09:50:00,73.87,73.92,73.81,73.9,16100.0,59.0848,59.1248,59.0368,59.1088,16100.0
2013-03-01 09:55:00,73.9,73.97,73.82,73.82,21600.0,59.1088,59.1648,59.0448,59.0448,21600.0
2013-03-01 10:00:00,73.86,74.11,73.86,73.97,25600.0,59.0768,59.2767,59.0768,59.1648,25600.0
2013-03-01 10:05:00,73.97,74.28,73.97,74.28,28000.0,59.1648,59.4127,59.1648,59.4127,28000.0
2013-03-01 10:10:00,74.29,74.3,74.18,74.19,13800.0,59.4207,59.4287,59.3327,59.3407,13800.0
2013-03-01 10:15:00,74.21,74.33,74.19,74.25,15900.0,59.3567,59.4527,59.3407,59.3887,15900.0
2013-03-01 10:20:00,74.26,74.26,74.14,74.19,25700.0,59.3967,59.3967,59.3007,59.3407,25700.0
2013-03-01 10:25:00,74.2,74.27,74.11,74.27,31300.0,59.3487,59.4047,59.2767,59.4047,31300.0
2013-03-01 10:30:00,74.27,74.4,74.23,74.33,30400.0,59.4047,59.5087,59.3727,59.4527,30400.0
2013-03-01 10:35:00,74.33,74.39,74.33,74.36,17500.0,59.4527,59.5007,59.4527,59.4767,17500.0
2013-03-01 10:40:00,74.34,74.5,74.34,74.49,13200.0,59.4607,59.5887,59.4607,59.5807,13200.0
2013-03-01 10:45:00,74.48,74.49,74.35,74.35,22000.0,59.5727,59.5807,59.4687,59.4687,22000.0
2013-03-01 10:50:00,74.36,74.5,74.36,74.49,19800.0,59.4767,59.5887,59.4767,59.5807,19800.0
2013-03-01 10:55:00,74.49,74.55,74.44,74.55,23700.0,59.5807,59.6287,59.5407,59.6287,23700.0
2013-03-01 11:00:00,74.55,74.64,74.52,74.55,16100.0,59.6287,59.7007,59.6047,59.6287,16100.0
2013-03-01 11:05:00,74.55,74.62,74.45,74.47,20600.0,59.6287,59.6847,59.5487,59.5647,20600.0
2013-03-01 11:10:00,74.47,74.5,74.39,74.39,18900.0,59.5647,59.5887,59.5007,59.5007,18900.0
2013-03-01 11:15:00,74.4,74.42,74.35,74.37,19500.0,59.5087,59.5247,59.4687,59.4847,19500.0
2013-03-01 11:20:00,74.38,74.44,74.31,74.44,29700.0,59.4927,59.5407,59.4367,59.5407,29700.0
2013-03-01 11:25:00,74.44,74.47,74.29,74.31,22300.0,59.5407,59.5647,59.4207,59.4367,22300.0
2013-03-01 11:30:00,74.32,74.43,74.28,74.42,11000.0,59.4447,59.5327,59.4127,59.5247,11000.0
2013-03-01 11:35:00,74.42,74.46,74.36,74.41,14900.0,59.5247,59.5567,59.4767,59.5167,14900.0
2013-03-01 11:40:00,74.39,74.4,74.24,74.4,16100.0,59.5007,59.5087,59.3807,59.5087,16100.0
2013-03-01 11:45:00,74.41,74.42,74.27,74.28,13200.0,59.5167,59.5247,59.4047,59.4127,13200.0
2013-03-01 11:50:00,74.28,74.34,74.26,74.3,8600.0,59.4127,59.4607,59.3967,59.4287,8600.0
2013-03-01 11:55:00,74.3,74.43,74.3,74.41,9900.0,59.4287,59.5327,59.4287,59.5167,9900.0
2013-03-01 12:00:00,74.41,74.54,74.4,74.52,13200.0,59.5167,59.6207,59.5087,59.6047,13200.0
2013-03-01 12:05:00,74.54,74.59,74.51,74.56,8600.0,59.6207,59.6607,59.5967,59.6367,8600.0
2013-03-01 12:10:00,74.54,74.58,74.54,74.57,7100.0,59.6207,59.6527,59.6207,59.6447,7100.0
2013-03-01 12:15:00,74.56,74.76,74.54,74.73,21100.0,59.6367,59.7966,59.6207,59.7726,21100.0
2013-03-01 12:20:00,74.73,74.79,74.66,74.75,24200.0,59.7726,59.8206,59.7167,59.7886,24200.0
2013-03-01 12:25:00,74.75,74.87,74.73,74.76,23100.0,59.7886,59.8846,59.7726,59.7966,23100.0
2013-03-01 12:30:00,74.77,74.88,74.72,74.72,11700.0,59.8046,59.8926,59.7646,59.7646,11700.0
2013-03-01 12:35:00,74.72,74.78,74.69,74.78,8500.0,59.7646,59.8126,59.7407,59.8126,8500.0
2013-03-01 12:40:00,74.78,74.86,74.76,74.79,13100.0,59.8126,59.8766,59.7966,59.8206,13100.0
2013-03-01 12:45:00,74.78,74.78,74.72,74.72,5600.0,59.8126,59.8126,59.7646,59.7646,5600.0
2013-03-01 12:50:00,74.71,74.85,74.71,74.81,15400.0,59.7566,59.8686,59.7566,59.8366,15400.0
2013-03-01 12:55:00,74.82,74.95,74.82,74.89,20400.0,59.8446,59.9486,59.8446,59.9006,20400.0
2013-03-01 13:00:00,74.89,74.94,74.86,74.89,9100.0,59.9006,59.9406,59.8766,59.9006,9100.0
2013-03-01 13:05:00,74.91,74.92,74.73,74.73,8500.0,59.9166,59.9246,59.7726,59.7726,8500.0
2013-03-01 13:10:00,74.74,74.78,74.69,74.7,40200.0,59.7806,59.8126,59.7407,59.7487,40200.0
2013-03-01 13:15:00,74.69,74.77,74.66,74.7,11700.0,59.7407,59.8046,59.7167,59.7487,11700.0
2013-03-01 13:20:00,74.69,74.76,74.64,74.76,8500.0,59.7407,59.7966,59.7007,59.7966,8500.0
2013-03-01 13:25:00,74.73,74.73,74.67,74.7,8600.0,59.7726,59.7726,59.7247,59.7487,8600.0
2013-03-01 13:30:00,74.71,74.72,74.59,74.61,12100.0,59.7566,59.7646,59.6607,59.6767,12100.0
2013-03-01 13:35:00,74.59,74.59,74.52,74.58,11900.0,59.6607,59.6607,59.6047,59.6527,11900.0
2013-03-01 13:40:00,74.59,74.63,74.57,74.58,7900.0,59.6607,59.6927,59.6447,59.6527,7900.0
2013-03-01 13:45:00,74.58,74.6,74.51,74.54,10100.0,59.6527,59.6687,59.5967,59.6207,10100.0
2013-03-01 13:50:00,74.55,74.6,74.51,74.6,7400.0,59.6287,59.6687,59.5967,59.6687,7400.0
2013-03-01 13:55:00,74.59,74.68,74.58,74.68,6100.0,59.6607,59.7327,59.6527,59.7327,6100.0
2013-03-01 14:00:00,74.67,74.7,74.66,74.67,8600.0,59.7247,59.7487,59.7167,59.7247,8600.0
2013-03-01 14:05:00,74.66,74.74,74.66,74.7,5900.0,59.7167,59.7806,59.7167,59.7487,5900.0
2013-03-01 14:10:00,74.71,74.8,74.69,74.74,14800.0,59.7566,59.8286,59.7407,59.7806,14800.0
2013-03-01 14:15:00,74.75,74.76,74.72,74.76,13100.0,59.7886,59.7966,59.7646,59.7966,13100.0
2013-03-01 14:20:00,74.78,74.83,74.66,74.66,11000.0,59.8126,59.8526,59.7167,59.7167,11000.0
2013-03-01 14:25:00,74.65,74.67,74.61,74.62,8300.0,59.7087,59.7247,59.6767,59.6847,8300.0
2013-03-01 14:30:00,74.64,74.7,74.63,74.68,11800.0,59.7007,59.7487,59.6927,59.7327,11800.0
2013-03-01 14:35:00,74.69,74.78,74.69,74.74,14200.0,59.7407,59.8126,59.7407,59.7806,14200.0
2013-03-01 14:40:00,74.75,74.81,74.73,74.77,13500.0,59.7886,59.8366,59.7726,59.8046,13500.0
2013-03-01 14:45:00,74.76,74.79,74.65,74.68,10200.0,59.7966,59.8206,59.7087,59.7327,10200.0
2013-03-01 14:50:00,74.66,74.72,74.63,74.71,14400.0,59.7167,59.7646,59.6927,59.7566,14400.0
2013-03-01 14:55:00,74.72,74.74,74.63,74.74,19600.0,59.7646,59.7806,59.6927,59.7806,19600.0
2013-03-01 15:00:00,74.74,74.77,74.71,74.71,13600.0,59.7806,59.8046,59.7566,59.7566,13600.0
2013-03-01 15:05:00,74.71,74.8,74.71,74.74,20700.0,59.7566,59.8286,59.7566,59.7806,20700.0
2013-03-01 15:10:00,74.75,74.77,74.67,74.74,12800.0,59.7886,59.8046,59.7247,59.7806,12800.0
2013-03-01 15:15:00,74.74,74.78,74.7,74.73,10500.0,59.7806,59.8126,59.7487,59.7726,10500.0
2013-03-01 15:20:00,74.73,74.78,74.69,74.71,13600.0,59.7726,59.8126,59.7407,59.7566,13600.0
2013-03-01 15:25:00,74.71,74.81,74.71,74.74,15900.0,59.7566,59.8366,59.7566,59.7806,15900.0
2013-03-01 15:30:00,74.73,74.83,74.73,74.78,25600.0,59.7726,59.8526,59.7726,59.8126,25600.0
2013-03-01 15:35:00,74.8,74.85,74.78,74.81,27900.0,59.8286,59.8686,59.8126,59.8366,27900.0
2013-03-01 15:40:00,74.81,74.81,74.65,74.65,19700.0,59.8366,59.8366,59.7087,59.7087,19700.0
2013-03-01 15:45:00,74.65,74.83,74.65,74.83,37900.0,59.7087,59.8526,59.7087,59.8526,37900.0
2013-03-01 15:50:00,74.83,74.87,74.69,74.7,39800.0,59.8526,59.8846,59.7407,59.7487,39800.0
2013-03-01 15:55:00,74.71,74.83,74.69,74.83,85700.0,59.7566,59.8526,59.7407,59.8526,85700.0
2013-03-04 09:30:00,74.53,74.65,74.25,74.35,43900.0,59.6127,59.7087,59.3887,59.4687,43900.0
2013-03-04 09:35:00,74.35,74.47,74.28,74.42,23900.0,59.4687,59.5647,59.4127,59.5247,23900.0
2013-03-04 09:40:00,74.42,74.48,74.42,74.43,11400.0,59.5247,59.5727,59.5247,59.5327,11400.0
2013-03-04 09:45:00,74.42,74.5,74.33,74.33,23500.0,59.5247,59.5887,59.4527,59.4527,23500.0
2013-03-04 09:50:00,74.33,74.36,74.28,74.36,17100.0,59.4527,59.4767,59.4127,59.4767,17100.0
2013-03-04 09:55:00,74.39,74.44,74.34,74.37,21800.0,59.5007,59.5407,59.4607,59.4847,21800.0
2013-03-04 10:00:00,74.35,74.38,74.3,74.38,16100.0,59.4687,59.4927,59.4287,59.4927,16100.0
2013-03-04 10:05:00,74.4,74.45,74.36,74.43,10200.0,59.5087,59.5487,59.4767,59.5327,10200.0
2013-03-04 10:10:00,74.42,74.43,74.34,74.38,10500.0,59.5247,59.5327,59.4607,59.4927,10500.0
2013-03-04 10:15:00,74.39,74.47,74.37,74.47,9700.0,59.5007,59.5647,59.4847,59.5647,9700.0
2013-03-04 10:20:00,74.46,74.51,74.37,74.39,36900.0,59.5567,59.5967,59.4847,59.5007,36900.0
2013-03-04 10:25:00,74.38,74.47,74.38,74.44,31300.0,59.4927,59.5647,59.4927,59.5407,31300.0
2013-03-04 10:30:00,74.44,74.5,74.43,74.49,6600.0,59.5407,59.5887,59.5327,59.5807,6600.0
2013-03-04 10:35:00,74.5,74.51,74.41,74.49,29800.0,59.5887,59.5967,59.5167,59.5807,29800.0
2013-03-04 10:40:00,74.49,74.61,74.49,74.59,12800.0,59.5807,59.6767,59.5807,59.6607,12800.0
2013-03-04 10:45:00,74.56,74.75,74.56,74.74,37500.0,59.6367,59.7886,59.6367,59.7806,37500.0
2013-03-04 10:50:00,74.74,74.8,74.74,74.78,6900.0,59.7806,59.8286,59.7806,59.8126,6900.0
2013-03-04 10:55:00,74.79,74.8,74.71,74.74,10800.0,59.8206,59.8286,59.7566,59.7806,10800.0
2013-03-04 11:00:00,74.74,74.74,74.68,74.73,7700.0,59.7806,59.7806,59.7327,59.7726,7700.0
2013-03-04 11:05:00,74.73,74.73,74.66,74.68,11800.0,59.7726,59.7726,59.7167,59.7327,11800.0
2013-03-04 11:10:00,74.67,74.71,74.65,74.66,8600.0,59.7247,59.7566,59.7087,59.7167,8600.0
2013-03-04 11:15:00,74.66,74.74,74.65,74.74,11900.0,59.7167,59.7806,59.7087,59.7806,11900.0
2013-03-04 11:20:00,74.72,74.74,74.69,74.71,10600.0,59.7646,59.7806,59.7407,59.7566,10600.0
2013-03-04 11:25:00,74.73,74.78,74.72,74.76,12900.0,59.7726,59.8126,59.7646,59.7966,12900.0
2013-03-04 11:30:00,74.77,74.8,74.73,74.75,8300.0,59.8046,59.8286,59.7726,59.7886,8300.0
2013-03-04 11:35:00,74.75,74.8,74.75,74.79,6700.0,59.7886,59.8286,59.7886,59.8206,6700.0
2013-03-04 11:40:00,74.79,74.79,74.74,74.76,16300.0,59.8206,59.8206,59.7806,59.7966,16300.0
2013-03-04 11:45:00,74.75,74.78,74.75,74.76,10500.0,59.7886,59.8126,59.7886,59.7966,10500.0
2013-03-04 11:50:00,74.78,74.82,74.77,74.78,7400.0,59.8126,59.8446,59.8046,59.8126,7400.0
2013-03-04 11:55:00,74.78,74.87,74.78,74.86,25300.0,59.8126,59.8846,59.8126,59.8766,25300.0
2013-03-04 12:00:00,74.86,74.89,74.8,74.81,13900.0,59.8766,59.9006,59.8286,59.8366,13900.0
2013-03-04 12:05:00,74.8,74.88,74.8,74.84,10500.0,59.8286,59.8926,59.8286,59.8606,10500.0
2013-03-04 12:10:00,74.83,74.86,74.81,74.85,6500.0,59.8526,59.8766,59.8366,59.8686,6500.0
2013-03-04 12:15:00,74.86,74.87,74.72,74.75,19500.0,59.8766,59.8846,59.7646,59.7886,19500.0
2013-03-04 12:20:00,74.74,74.75,74.67,74.7,18200.0,59.7806,59.7886,59.7247,59.7487,18200.0
2013-03-04 12:25:00,74.67,74.69,74.58,74.59,26300.0,59.7247,59.7407,59.6527,59.6607,26300.0
2013-03-04 12:30:00,74.57,74.6,74.54,74.54,32900.0,59.6447,59.6687,59.6207,59.6207,32900.0
2013-03-04 12:35:00,74.53,74.56,74.51,74.54,11700.0,59.6127,59.6367,59.5967,59.6207,11700.0
2013-03-04 12:40:00,74.54,74.58,74.53,74.58,10000.0,59.6207,59.6527,59.6127,59.6527,10000.0
2013-03-04 12:45:00,74.57,74.62,74.57,74.62,9500.0,59.6447,59.6847,59.6447,59.6847,9500.0
2013-03-04 12:50:00,74.63,74.73,74.63,74.72,19700.0,59.6927,59.7726,59.6927,59.7646,19700.0
2013-03-04 12:55:00,74.72,74.82,74.72,74.79,8400.0,59.7646,59.8446,59.7646,59.8206,8400.0
2013-03-04 13:00:00,74.79,74.86,74.78,74.86,21600.0,59.8206,59.8766,59.8126,59.8766,21600.0
2013-03-04 13:05:00,74.86,74.86,74.76,74.82,12500.0,59.8766,59.8766,59.7966,59.8446,12500.0
2013-03-04 13:10:00,74.82,74.92,74.82,74.92,19400.0,59.8446,59.9246,59.8446,59.9246,19400.0
2013-03-04 13:15:00,74.93,75.0,74.93,75.0,17000.0,59.9326,59.9886,59.9326,59.9886,17000.0
2013-03-04 13:20:00,74.99,75.1,74.99,75.09,26900.0,59.9806,60.0686,59.9806,60.0606,26900.0
2013-03-04 13:25:00,75.1,75.16,75.1,75.16,23800.0,60.0686,60.1166,60.0686,60.1166,23800.0
2013-03-04 13:30:00,75.18,75.19,75.1,75.13,15700.0,60.1326,60.1406,60.0686,60.0926,15700.0
2013-03-04 13:35:00,75.12,75.15,75.11,75.12,8800.0,60.0846,60.1086,60.0766,60.0846,8800.0
2013-03-04 13:40:00,75.14,75.19,75.14,75.17,12700.0,60.1006,60.1406,60.1006,60.1246,12700.0
2013-03-04 13:45:00,75.16,75.22,75.15,75.22,11800.0,60.1166,60.1646,60.1086,60.1646,11800.0
2013-03-04 13:50:00,75.22,75.24,75.18,75.23,17400.0,60.1646,60.1806,60.1326,60.1726,17400.0
2013-03-04 13:55:00,75.22,75.23,75.15,75.15,15700.0,60.1646,60.1726,60.1086,60.1086,15700.0
2013-03-04 14:00:00,75.15,75.16,75.1,75.11,8700.0,60.1086,60.1166,60.0686,60.0766,8700.0
2013-03-04 14:05:00,75.1,75.17,75.1,75.13,14600.0,60.0686,60.1246,60.0686,60.0926,14600.0
2013-03-04 14:10:00,75.12,75.12,75.03,75.07,16900.0,60.0846,60.0846,60.0126,60.0446,16900.0
2013-03-04 14:15:00,75.06,75.09,75.05,75.08,11000.0,60.0366,60.0606,60.0286,60.0526,11000.0
2013-03-04 14:20:00,75.1,75.13,75.08,75.08,12700.0,60.0686,60.0926,60.0526,60.0526,12700.0
2013-03-04 14:25:00,75.09,75.19,75.09,75.16,25400.0,60.0606,60.1406,60.0606,60.1166,25400.0
2013-03-04 14:30:00,75.16,75.16,75.09,75.11,16800.0,60.1166,60.1166,60.0606,60.0766,16800.0
2013-03-04 14:35:00,75.11,75.13,75.08,75.1,13100.0,60.0766,60.0926,60.0526,60.0686,13100.0
2013-03-04 14:40:00,75.1,75.17,75.08,75.15,14600.0,60.0686,60.1246,60.0526,60.1086,14600.0
2013-03-04 14:45:00,75.15,75.2,75.14,75.15,18200.0,60.1086,60.1486,60.1006,60.1086,18200.0
2013-03-04 14:50:00,75.15,75.21,75.15,75.21,14500.0,60.1086,60.1566,60.1086,60.1566,14500.0
2013-03-04 14:55:00,75.22,75.28,75.22,75.25,23200.0,60.1646,60.2126,60.1646,60.1886,23200.0
2013-03-04 15:00:00,75.23,75.27,75.17,75.17,45100.0,60.1726,60.2046,60.1246,60.1246,45100.0
2013-03-04 15:05:00,75.18,75.18,75.13,75.13,27100.0,60.1326,60.1326,60.0926,60.0926,27100.0
2013-03-04 15:10:00,75.13,75.18,75.13,75.15,28200.0,60.0926,60.1326,60.0926,60.1086,28200.0
2013-03-04 15:15:00,75.15,75.19,75.12,75.12,25100.0,60.1086,60.1406,60.0846,60.0846,25100.0
2013-03-04 15:20:00,75.12,75.12,75.01,75.02,30000.0,60.0846,60.0846,59.9966,60.0046,30000.0
2013-03-04 15:25:00,75.03,75.09,75.02,75.09,42500.0,60.0126,60.0606,60.0046,60.0606,42500.0
2013-03-04 15:30:00,75.08,75.15,75.08,75.12,34500.0,60.0526,60.1086,60.0526,60.0846,34500.0
2013-03-04 15:35:00,75.13,75.15,75.07,75.14,27400.0,60.0926,60.1086,60.0446,60.1006,27400.0
2013-03-04 15:40:00,75.13,75.15,75.11,75.14,38300.0,60.0926,60.1086,60.0766,60.1006,38300.0
2013-03-04 15:45:00,75.14,75.15,75.09,75.14,62700.0,60.1006,60.1086,60.0606,60.1006,62700.0
2013-03-04 15:50:00,75.13,75.15,75.11,75.15,70600.0,60.0926,60.1086,60.0766,60.1086,70600.0
2013-03-04 15:55:00,75.14,75.25,75.1,75.25,149600.0,60.1006,60.1886,60.0686,60.1886,149600.0
2013-03-05 09:30:00,75.56,75.97,75.5,75.74,71400.0,60.4365,60.7645,60.3885,60.5805,71400.0
2013-03-05 09:35:00,75.78,75.95,75.75,75.82,57300.0,60.6125,60.7485,60.5885,60.6445,57300.0
2013-03-05 09:40:00,75.84,75.84,75.71,75.8,38000.0,60.6605,60.6605,60.5565,60.6285,38000.0
2013-03-05 09:45:00,75.8,75.86,75.77,75.86,17700.0,60.6285,60.6765,60.6045,60.6765,17700.0
2013-03-05 09:50:00,75.87,75.98,75.87,75.96,30100.0,60.6845,60.7725,60.6845,60.7565,30100.0
2013-03-05 09:55:00,75.98,76.12,75.98,76.12,53000.0,60.7725,60.8844,60.7725,60.8844,53000.0
2013-03-05 10:00:00,76.14,76.23,76.08,76.15,32600.0,60.9004,60.9724,60.8524,60.9084,32600.0
2013-03-05 10:05:00,76.14,76.18,76.11,76.16,25300.0,60.9004,60.9324,60.8764,60.9164,25300.0
2013-03-05 10:10:00,76.16,76.18,76.04,76.06,39500.0,60.9164,60.9324,60.8204,60.8364,39500.0
2013-03-05 10:15:00,76.06,76.18,76.0,76.17,34500.0,60.8364,60.9324,60.7885,60.9244,34500.0
2013-03-05 10:20:00,76.17,76.21,76.16,76.19,16700.0,60.9244,60.9564,60.9164,60.9404,16700.0
2013-03-05 10:25:00,76.19,76.29,76.19,76.27,16100.0,60.9404,61.0204,60.9404,61.0044,16100.0
2013-03-05 10:30:00,76.27,76.45,76.26,76.45,18500.0,61.0044,61.1484,60.9964,61.1484,18500.0
2013-03-05 10:35:00,76.44,76.53,76.44,76.49,45100.0,61.1404,61.2124,61.1404,61.1804,45100.0
2013-03-05 10:40:00,76.49,76.6,76.49,76.6,28500.0,61.1804,61.2684,61.1804,61.2684,28500.0
2013-03-05 10:45:00,76.62,76.62,76.5,76.55,26700.0,61.2844,61.2844,61.1884,61.2284,26700.0
2013-03-05 10:50:00,76.58,76.58,76.5,76.51,21300.0,61.2524,61.2524,61.1884,61.1964,21300.0
2013-03-05 10:55:00,76.51,76.54,76.45,76.47,27700.0,61.1964,61.2204,61.1484,61.1644,27700.0
2013-03-05 11:00:00,76.46,76.46,76.36,76.37,16000.0,61.1564,61.1564,61.0764,61.0844,16000.0
2013-03-05 11:05:00,76.36,76.46,76.33,76.45,23500.0,61.0764,61.1564,61.0524,61.1484,23500.0
2013-03-05 11:10:00,76.44,76.59,76.44,76.55,19000.0,61.1404,61.2604,61.1404,61.2284,19000.0
2013-03-05 11:15:00,76.56,76.58,76.51,76.58,21200.0,61.2364,61.2524,61.1964,61.2524,21200.0
2013-03-05 11:20:00,76.56,76.59,76.53,76.59,11800.0,61.2364,61.2604,61.2124,61.2604,11800.0
2013-03-05 11:25:00,76.59,76.64,76.56,76.61,22800.0,61.2604,61.3004,61.2364,61.2764,22800.0
2013-03-05 11:30:00,76.6,76.65,76.6,76.6,12500.0,61.2684,61.3084,61.2684,61.2684,12500.0
2013-03-05 11:35:00,76.59,76.63,76.58,76.61,19000.0,61.2604,61.2924,61.2524,61.2764,19000.0
2013-03-05 11:40:00,76.62,76.72,76.61,76.7,24900.0,61.2844,61.3643,61.2764,61.3483,24900.0
2013-03-05 11:45:00,76.69,76.75,76.65,76.74,15300.0,61.3403,61.3883,61.3084,61.3803,15300.0
2013-03-05 11:50:00,76.74,76.76,76.69,76.76,22100.0,61.3803,61.3963,61.3403,61.3963,22100.0
2013-03-05 11:55:00,76.76,76.86,76.76,76.83,21200.0,61.3963,61.4763,61.3963,61.4523,21200.0
2013-03-05 12:00:00,76.84,76.85,76.77,76.78,22300.0,61.4603,61.4683,61.4043,61.4123,22300.0
2013-03-05 12:05:00,76.78,76.84,76.77,76.8,20400.0,61.4123,61.4603,61.4043,61.4283,20400.0
2013-03-05 12:10:00,76.8,76.85,76.77,76.77,16200.0,61.4283,61.4683,61.4043,61.4043,16200.0
2013-03-05 12:15:00,76.77,76.77,76.73,76.73,11600.0,61.4043,61.4043,61.3723,61.3723,11600.0
2013-03-05 12:20:00,76.74,76.84,76.74,76.82,24700.0,61.3803,61.4603,61.3803,61.4443,24700.0
2013-03-05 12:25:00,76.81,76.84,76.79,76.83,16900.0,61.4363,61.4603,61.4203,61.4523,16900.0
2013-03-05 12:30:00,76.83,76.85,76.83,76.84,14100.0,61.4523,61.4683,61.4523,61.4603,14100.0
2013-03-05 12:35:00,76.85,76.87,76.84,76.87,13400.0,61.4683,61.4843,61.4603,61.4843,13400.0
2013-03-05 12:40:00,76.87,76.87,76.81,76.83,22700.0,61.4843,61.4843,61.4363,61.4523,22700.0
2013-03-05 12:45:00,76.83,76.87,76.83,76.85,11500.0,61.4523,61.4843,61.4523,61.4683,11500.0
2013-03-05 12:50:00,76.86,76.88,76.83,76.85,17200.0,61.4763,61.4923,61.4523,61.4683,17200.0
2013-03-05 12:55:00,76.85,76.87,76.78,76.8,18500.0,61.4683,61.4843,61.4123,61.4283,18500.0
2013-03-05 13:00:00,76.81,76.83,76.8,76.81,13000.0,61.4363,61.4523,61.4283,61.4363,13000.0
2013-03-05 13:05:00,76.82,76.84,76.8,76.83,15500.0,61.4443,61.4603,61.4283,61.4523,15500.0
2013-03-05 13:10:00,76.83,76.92,76.83,76.9,16100.0,61.4523,61.5243,61.4523,61.5083,16100.0
2013-03-05 13:15:00,76.9,76.9,76.84,76.87,70300.0,61.5083,61.5083,61.4603,61.4843,70300.0
2013-03-05 13:20:00,76.87,76.94,76.86,76.94,20400.0,61.4843,61.5403,61.4763,61.5403,20400.0
2013-03-05 13:25:00,76.93,76.97,76.93,76.94,10200.0,61.5323,61.5643,61.5323,61.5403,10200.0
2013-03-05 13:30:00,76.96,76.97,76.9,76.92,28900.0,61.5563,61.5643,61.5083,61.5243,28900.0
2013-03-05 13:35:00,76.93,77.0,76.92,77.0,42500.0,61.5323,61.5883,61.5243,61.5883,42500.0
2013-03-05 13:40:00,76.99,77.0,76.93,76.96,15600.0,61.5803,61.5883,61.5323,61.5563,15600.0
2013-03-05 13:45:00,76.96,76.98,76.92,76.92,10100.0,61.5563,61.5723,61.5243,61.5243,10100.0
2013-03-05 13:50:00,76.92,76.94,76.81,76.82,19400.0,61.5243,61.5403,61.4363,61.4443,19400.0
2013-03-05 13:55:00,76.83,76.84,76.81,76.82,8400.0,61.4523,61.4603,61.4363,61.4443,8400.0
2013-03-05 14:00:00,76.82,76.83,76.76,76.77,13100.0,61.4443,61.4523,61.3963,61.4043,13100.0
2013-03-05 14:05:00,76.77,76.84,76.76,76.8,15000.0,61.4043,61.4603,61.3963,61.4283,15000.0
2013-03-05 14:10:00,76.8,76.86,76.78,76.86,15700.0,61.4283,61.4763,61.4123,61.4763,15700.0
2013-03-05 14:15:00,76.86,76.86,76.8,76.81,57000.0,61.4763,61.4763,61.4283,61.4363,57000.0
2013-03-05 14:20:00,76.81,76.86,76.77,76.78,16500.0,61.4363,61.4763,61.4043,61.4123,16500.0
2013-03-05 14:25:00,76.78,76.78,76.64,76.64,28100.0,61.4123,61.4123,61.3004,61.3004,28100.0
2013-03-05 14:30:00,76.66,76.68,76.63,76.64,11500.0,61.3164,61.3323,61.2924,61.3004,11500.0
2013-03-05 14:35:00,76.65,76.71,76.65,76.7,20100.0,61.3084,61.3563,61.3084,61.3483,20100.0
2013-03-05 14:40:00,76.71,76.79,76.68,76.73,32100.0,61.3563,61.4203,61.3323,61.3723,32100.0
2013-03-05 14:45:00,76.74,76.82,76.74,76.82,17500.0,61.3803,61.4443,61.3803,61.4443,17500.0
2013-03-05 14:50:00,76.81,76.81,76.72,76.76,11700.0,61.4363,61.4363,61.3643,61.3963,11700.0
2013-03-05 14:55:00,76.77,76.83,76.76,76.82,23800.0,61.4043,61.4523,61.3963,61.4443,23800.0
2013-03-05 15:00:00,76.82,76.86,76.76,76.83,32500.0,61.4443,61.4763,61.3963,61.4523,32500.0
2013-03-05 15:05:00,76.84,76.86,76.79,76.81,37900.0,61.4603,61.4763,61.4203,61.4363,37900.0
2013-03-05 15:10:00,76.81,76.85,76.79,76.84,31800.0,61.4363,61.4683,61.4203,61.4603,31800.0
2013-03-05 15:15:00,76.84,76.88,76.82,76.86,41700.0,61.4603,61.4923,61.4443,61.4763,41700.0
2013-03-05 15:20:00,76.87,76.88,76.79,76.82,43200.0,61.4843,61.4923,61.4203,61.4443,43200.0
2013-03-05 15:25:00,76.82,76.82,76.69,76.72,50600.0,61.4443,61.4443,61.3403,61.3643,50600.0
2013-03-05 15:30:00,76.72,76.82,76.71,76.78,54000.0,61.3643,61.4443,61.3563,61.4123,54000.0
2013-03-05 15:35:00,76.77,76.93,76.77,76.86,45500.0,61.4043,61.5323,61.4043,61.4763,45500.0
2013-03-05 15:40:00,76.85,76.98,76.85,76.94,58200.0,61.4683,61.5723,61.4683,61.5403,58200.0
2013-03-05 15:45:00,76.94,76.94,76.72,76.72,65700.0,61.5403,61.5403,61.3643,61.3643,65700.0
2013-03-05 15:50:00,76.73,76.78,76.69,76.72,95400.0,61.3723,61.4123,61.3403,61.3643,95400.0
2013-03-05 15:55:00,76.73,76.92,76.72,76.91,119000.0,61.3723,61.5243,61.3643,61.5163,119000.0
2013-03-06 09:30:00,77.03,77.6,77.03,77.5,80500.0,61.6123,62.0682,61.6123,61.9882,80500.0
2013-03-06 09:35:00,77.47,77.55,77.32,77.45,29000.0,61.9642,62.0282,61.8443,61.9482,29000.0
2013-03-06 09:40:00,77.43,77.54,77.38,77.5,27300.0,61.9322,62.0202,61.8922,61.9882,27300.0
2013-03-06 09:45:00,77.5,77.52,77.4,77.45,23000.0,61.9882,62.0042,61.9082,61.9482,23000.0
2013-03-06 09:50:00,77.45,77.51,77.44,77.51,64500.0,61.9482,61.9962,61.9402,61.9962,64500.0
2013-03-06 09:55:00,77.5,77.53,77.42,77.49,14800.0,61.9882,62.0122,61.9242,61.9802,14800.0
2013-03-06 10:00:00,77.48,77.48,77.36,77.36,27500.0,61.9722,61.9722,61.8762,61.8762,27500.0
2013-03-06 10:05:00,77.34,77.52,77.34,77.47,21000.0,61.8602,62.0042,61.8602,61.9642,21000.0
2013-03-06 10:10:00,77.47,77.5,77.42,77.43,18400.0,61.9642,61.9882,61.9242,61.9322,18400.0
2013-03-06 10:15:00,77.41,77.48,77.38,77.41,17000.0,61.9162,61.9722,61.8922,61.9162,17000.0
2013-03-06 10:20:00,77.41,77.51,77.38,77.5,17600.0,61.9162,61.9962,61.8922,61.9882,17600.0
2013-03-06 10:25:00,77.5,77.52,77.45,77.51,12500.0,61.9882,62.0042,61.9482,61.9962,12500.0
2013-03-06 10:30:00,77.5,77.5,77.4,77.41,18100.0,61.9882,61.9882,61.9082,61.9162,18100.0
2013-03-06 10:35:00,77.41,77.48,77.38,77.44,11300.0,61.9162,61.9722,61.8922,61.9402,11300.0
2013-03-06 10:40:00,77.44,77.49,77.38,77.47,16700.0,61.9402,61.9802,61.8922,61.9642,16700.0
2013-03-06 10:45:00,77.48,77.51,77.34,77.36,18900.0,61.9722,61.9962,61.8602,61.8762,18900.0
2013-03-06 10:50:00,77.36,77.37,77.27,77.31,20200.0,61.8762,61.8842,61.8043,61.8363,20200.0
2013-03-06 10:55:00,77.32,77.33,77.25,77.25,17100.0,61.8443,61.8523,61.7883,61.7883,17100.0
2013-03-06 11:00:00,77.25,77.27,77.17,77.17,20200.0,61.7883,61.8043,61.7243,61.7243,20200.0
2013-03-06 11:05:00,77.18,77.21,77.16,77.17,17300.0,61.7323,61.7563,61.7163,61.7243,17300.0
2013-03-06 11:10:00,77.17,77.29,77.17,77.29,10600.0,61.7243,61.8203,61.7243,61.8203,10600.0
2013-03-06 11:15:00,77.28,77.32,77.25,77.32,17200.0,61.8123,61.8443,61.7883,61.8443,17200.0
2013-03-06 11:20:00,77.32,77.42,77.32,77.41,22400.0,61.8443,61.9242,61.8443,61.9162,22400.0
2013-03-06 11:25:00,77.42,77.47,77.39,77.41,30100.0,61.9242,61.9642,61.9002,61.9162,30100.0
2013-03-06 11:30:00,77.41,77.45,77.32,77.34,17200.0,61.9162,61.9482,61.8443,61.8602,17200.0
2013-03-06 11:35:00,77.35,77.39,77.3,77.39,8300.0,61.8682,61.9002,61.8283,61.9002,8300.0
2013-03-06 11:40:00,77.39,77.39,77.32,77.32,24300.0,61.9002,61.9002,61.8443,61.8443,24300.0
2013-03-06 11:45:00,77.32,77.35,77.26,77.26,11300.0,61.8443,61.8682,61.7963,61.7963,11300.0
2013-03-06 11:50:00,77.26,77.27,77.15,77.16,47300.0,61.7963,61.8043,61.7083,61.7163,47300.0
2013-03-06 11:55:00,77.17,77.2,77.07,77.1,29400.0,61.7243,61.7483,61.6443,61.6683,29400.0
2013-03-06 12:00:00,77.1,77.11,77.0,77.06,14300.0,61.6683,61.6763,61.5883,61.6363,14300.0
2013-03-06 12:05:00,77.06,77.06,76.92,76.93,26600.0,61.6363,61.6363,61.5243,61.5323,26600.0
2013-03-06 12:10:00,76.93,76.99,76.93,76.95,9800.0,61.5323,61.5803,61.5323,61.5483,9800.0
2013-03-06 12:15:00,76.95,77.04,76.95,77.04,12700.0,61.5483,61.6203,61.5483,61.6203,12700.0
2013-03-06 12:20:00,77.04,77.04,77.01,77.04,10300.0,61.6203,61.6203,61.5963,61.6203,10300.0
2013-03-06 12:25:00,77.03,77.06,77.01,77.02,11200.0,61.6123,61.6363,61.5963,61.6043,11200.0
2013-03-06 12:30:00,77.04,77.06,77.02,77.06,15700.0,61.6203,61.6363,61.6043,61.6363,15700.0
2013-03-06 12:35:00,77.06,77.14,77.06,77.1,12600.0,61.6363,61.7003,61.6363,61.6683,12600.0
2013-03-06 12:40:00,77.1,77.13,77.08,77.11,19700.0,61.6683,61.6923,61.6523,61.6763,19700.0
2013-03-06 12:45:00,77.1,77.11,77.05,77.06,14900.0,61.6683,61.6763,61.6283,61.6363,14900.0
2013-03-06 12:50:00,77.07,77.11,77.06,77.11,9600.0,61.6443,61.6763,61.6363,61.6763,9600.0
2013-03-06 12:55:00,77.11,77.12,77.05,77.08,13200.0,61.6763,61.6843,61.6283,61.6523,13200.0
2013-03-06 13:00:00,77.07,77.13,77.05,77.12,13500.0,61.6443,61.6923,61.6283,61.6843,13500.0
2013-03-06 13:05:00,77.12,77.17,77.12,77.16,9000.0,61.6843,61.7243,61.6843,61.7163,9000.0
2013-03-06 13:10:00,77.15,77.2,77.11,77.17,11700.0,61.7083,61.7483,61.6763,61.7243,11700.0
2013-03-06 13:15:00,77.17,77.21,77.16,77.19,14700.0,61.7243,61.7563,61.7163,61.7403,14700.0
2013-03-06 13:20:00,77.2,77.22,77.18,77.18,13300.0,61.7483,61.7643,61.7323,61.7323,13300.0
2013-03-06 13:25:00,77.18,77.25,77.18,77.25,8200.0,61.7323,61.7883,61.7323,61.7883,8200.0
2013-03-06 13:30:00,77.24,77.25,77.21,77.23,20800.0,61.7803,61.7883,61.7563,61.7723,20800.0
2013-03-06 13:35:00,77.22,77.25,77.22,77.24,9500.0,61.7643,61.7883,61.7643,61.7803,9500.0
2013-03-06 13:40:00,77.25,77.32,77.24,77.31,34300.0,61.7883,61.8443,61.7803,61.8363,34300.0
2013-03-06 13:45:00,77.31,77.31,77.15,77.19,28400.0,61.8363,61.8363,61.7083,61.7403,28400.0
2013-03-06 13:50:00,77.18,77.24,77.18,77.21,18700.0,61.7323,61.7803,61.7323,61.7563,18700.0
2013-03-06 13:55:00,77.22,77.23,77.2,77.2,7300.0,61.7643,61.7723,61.7483,61.7483,7300.0
2013-03-06 14:00:00,77.2,77.22,77.17,77.18,28000.0,61.7483,61.7643,61.7243,61.7323,28000.0
2013-03-06 14:05:00,77.2,77.21,77.18,77.18,14100.0,61.7483,61.7563,61.7323,61.7323,14100.0
2013-03-06 14:10:00,77.19,77.19,77.02,77.03,27500.0,61.7403,61.7403,61.6043,61.6123,27500.0
2013-03-06 14:15:00,77.02,77.08,77.01,77.06,28100.0,61.6043,61.6523,61.5963,61.6363,28100.0
2013-03-06 14:20:00,77.07,77.15,77.06,77.14,12300.0,61.6443,61.7083,61.6363,61.7003,12300.0
2013-03-06 14:25:00,77.14,77.21,77.13,77.21,11500.0,61.7003,61.7563,61.6923,61.7563,11500.0
2013-03-06 14:30:00,77.2,77.31,77.2,77.3,25600.0,61.7483,61.8363,61.7483,61.8283,25600.0
2013-03-06 14:35:00,77.31,77.36,77.29,77.34,21800.0,61.8363,61.8762,61.8203,61.8602,21800.0
2013-03-06 14:40:00,77.34,77.36,77.34,77.34,12500.0,61.8602,61.8762,61.8602,61.8602,12500.0
2013-03-06 14:45:00,77.35,77.47,77.32,77.47,32900.0,61.8682,61.9642,61.8443,61.9642,32900.0
2013-03-06 14:50:00,77.48,77.5,77.36,77.38,23300.0,61.9722,61.9882,61.8762,61.8922,23300.0
2013-03-06 14:55:00,77.36,77.36,77.28,77.3,15800.0,61.8762,61.8762,61.8123,61.8283,15800.0
2013-03-06 15:00:00,77.31,77.34,77.3,77.33,25900.0,61.8363,61.8602,61.8283,61.8523,25900.0
2013-03-06 15:05:00,77.33,77.36,77.3,77.31,18700.0,61.8523,61.8762,61.8283,61.8363,18700.0
2013-03-06 15:10:00,77.31,77.38,77.29,77.3,19500.0,61.8363,61.8922,61.8203,61.8283,19500.0
2013-03-06 15:15:00,77.3,77.36,77.3,77.3,16900.0,61.8283,61.8762,61.8283,61.8283,16900.0
2013-03-06 15:20:00,77.29,77.39,77.29,77.38,19000.0,61.8203,61.9002,61.8203,61.8922,19000.0
2013-03-06 15:25:00,77.38,77.38,77.3,77.35,35400.0,61.8922,61.8922,61.8283,61.8682,35400.0
2013-03-06 15:30:00,77.34,77.34,77.25,77.29,31900.0,61.8602,61.8602,61.7883,61.8203,31900.0
2013-03-06 15:35:00,77.28,77.32,77.26,77.26,34100.0,61.8123,61.8443,61.7963,61.7963,34100.0
2013-03-06 15:40:00,77.25,77.27,77.21,77.22,51300.0,61.7883,61.8043,61.7563,61.7643,51300.0
2013-03-06 15:45:00,77.23,77.28,77.22,77.28,54500.0,61.7723,61.8123,61.7643,61.8123,54500.0
2013-03-06 15:50:00,77.27,77.3,77.24,77.29,45400.0,61.8043,61.8283,61.7803,61.8203,45400.0
2013-03-06 15:55:00,77.29,77.42,77.29,77.4,103400.0,61.8203,61.9242,61.8203,61.9082,103400.0
2013-03-07 09:30:00,77.29,77.47,77.15,77.32,51500.0,61.8203,61.9642,61.7083,61.8443,51500.0
2013-03-07 09:35:00,77.3,77.33,77.06,77.18,32600.0,61.8283,61.8523,61.6363,61.7323,32600.0
2013-03-07 09:40:00,77.17,77.18,76.98,77.08,23000.0,61.7243,61.7323,61.5723,61.6523,23000.0
2013-03-07 09:45:00,77.11,77.2,77.07,77.12,23300.0,61.6763,61.7483,61.6443,61.6843,23300.0
2013-03-07 09:50:00,77.09,77.16,77.06,77.16,9500.0,61.6603,61.7163,61.6363,61.7163,9500.0
2013-03-07 09:55:00,77.17,77.2,77.14,77.2,10400.0,61.7243,61.7483,61.7003,61.7483,10400.0
2013-03-07 10:00:00,77.18,77.21,77.09,77.11,15500.0,61.7323,61.7563,61.6603,61.6763,15500.0
2013-03-07 10:05:00,77.1,77.17,77.06,77.13,16800.0,61.6683,61.7243,61.6363,61.6923,16800.0
2013-03-07 10:10:00,77.17,77.25,77.14,77.24,19800.0,61.7243,61.7883,61.7003,61.7803,19800.0
2013-03-07 10:15:00,77.25,77.25,77.16,77.16,26300.0,61.7883,61.7883,61.7163,61.7163,26300.0
2013-03-07 10:20:00,77.17,77.18,76.99,77.04,63600.0,61.7243,61.7323,61.5803,61.6203,63600.0
2013-03-07 10:25:00,77.05,77.12,77.03,77.11,29100.0,61.6283,61.6843,61.6123,61.6763,29100.0
2013-03-07 10:30:00,77.1,77.11,77.06,77.09,19900.0,61.6683,61.6763,61.6363,61.6603,19900.0
2013-03-07 10:35:00,77.09,77.11,77.05,77.05,15600.0,61.6603,61.6763,61.6283,61.6283,15600.0
2013-03-07 10:40:00,77.07,77.09,77.04,77.06,26200.0,61.6443,61.6603,61.6203,61.6363,26200.0
2013-03-07 10:45:00,77.08,77.09,77.04,77.06,28900.0,61.6523,61.6603,61.6203,61.6363,28900.0
2013-03-07 10:50:00,77.07,77.07,76.99,77.01,28000.0,61.6443,61.6443,61.5803,61.5963,28000.0
2013-03-07 10:55:00,77.03,77.08,77.01,77.06,68600.0,61.6123,61.6523,61.5963,61.6363,68600.0
2013-03-07 11:00:00,77.03,77.09,77.03,77.07,65800.0,61.6123,61.6603,61.6123,61.6443,65800.0
2013-03-07 11:05:00,77.06,77.09,77.06,77.06,37000.0,61.6363,61.6603,61.6363,61.6363,37000.0
2013-03-07 11:10:00,77.08,77.08,77.01,77.08,29300.0,61.6523,61.6523,61.5963,61.6523,29300.0
2013-03-07 11:15:00,77.09,77.09,77.05,77.06,31600.0,61.6603,61.6603,61.6283,61.6363,31600.0
2013-03-07 11:20:00,77.06,77.08,77.04,77.05,24100.0,61.6363,61.6523,61.6203,61.6283,24100.0
2013-03-07 11:25:00,77.05,77.07,77.04,77.06,16300.0,61.6283,61.6443,61.6203,61.6363,16300.0
2013-03-07 11:30:00,77.05,77.08,77.03,77.05,28800.0,61.6283,61.6523,61.6123,61.6283,28800.0
2013-03-07 11:35:00,77.05,77.08,77.04,77.07,17200.0,61.6283,61.6523,61.6203,61.6443,17200.0
2013-03-07 11:40:00,77.08,77.08,77.04,77.04,25100.0,61.6523,61.6523,61.6203,61.6203,25100.0
2013-03-07 11:45:00,77.04,77.06,77.0,77.02,22300.0,61.6203,61.6363,61.5883,61.6043,22300.0
2013-03-07 11:50:00,77.03,77.08,77.03,77.05,18900.0,61.6123,61.6523,61.6123,61.6283,18900.0
2013-03-07 11:55:00,77.07,77.1,77.02,77.05,47700.0,61.6443,61.6683,61.6043,61.6283,47700.0
2013-03-07 12:00:00,77.06,77.08,76.96,76.96,27600.0,61.6363,61.6523,61.5563,61.5563,27600.0
2013-03-07 12:05:00,76.96,76.97,76.9,76.92,22000.0,61.5563,61.5643,61.5083,61.5243,22000.0
2013-03-07 12:10:00,76.92,76.94,76.87,76.91,15000.0,61.5243,61.5403,61.4843,61.5163,15000.0
2013-03-07 12:15:00,76.93,76.98,76.91,76.97,8600.0,61.5323,61.5723,61.5163,61.5643,8600.0
2013-03-07 12:20:00,76.97,77.01,76.96,76.99,21800.0,61.5643,61.5963,61.5563,61.5803,21800.0
2013-03-07 12:25:00,77.0,77.06,76.99,77.03,32500.0,61.5883,61.6363,61.5803,61.6123,32500.0
2013-03-07 12:30:00,77.03,77.04,77.0,77.02,19900.0,61.6123,61.6203,61.5883,61.6043,19900.0
2013-03-07 12:35:00,77.02,77.1,77.01,77.09,12800.0,61.6043,61.6683,61.5963,61.6603,12800.0
2013-03-07 12:40:00,77.09,77.2,77.09,77.19,14900.0,61.6603,61.7483,61.6603,61.7403,14900.0
2013-03-07 12:45:00,77.19,77.3,77.19,77.29,25800.0,61.7403,61.8283,61.7403,61.8203,25800.0
2013-03-07 12:50:00,77.28,77.39,77.28,77.37,34800.0,61.8123,61.9002,61.8123,61.8842,34800.0
2013-03-07 12:55:00,77.39,77.47,77.37,77.45,19000.0,61.9002,61.9642,61.8842,61.9482,19000.0
2013-03-07 13:00:00,77.45,77.48,77.42,77.45,23400.0,61.9482,61.9722,61.9242,61.9482,23400.0
2013-03-07 13:05:00,77.47,77.49,77.42,77.44,21400.0,61.9642,61.9802,61.9242,61.9402,21400.0
2013-03-07 13:10:00,77.45,77.46,77.38,77.4,23100.0,61.9482,61.9562,61.8922,61.9082,23100.0
2013-03-07 13:15:00,77.41,77.44,77.41,77.41,12000.0,61.9162,61.9402,61.9162,61.9162,12000.0
2013-03-07 13:20:00,77.4,77.43,77.4,77.41,13800.0,61.9082,61.9322,61.9082,61.9162,13800.0
2013-03-07 13:25:00,77.41,77.43,77.39,77.41,21400.0,61.9162,61.9322,61.9002,61.9162,21400.0
2013-03-07 13:30:00,77.41,77.42,77.34,77.34,20000.0,61.9162,61.9242,61.8602,61.8602,20000.0
2013-03-07 13:35:00,77.31,77.32,77.27,77.27,13100.0,61.8363,61.8443,61.8043,61.8043,13100.0
2013-03-07 13:40:00,77.27,77.31,77.23,77.26,29400.0,61.8043,61.8363,61.7723,61.7963,29400.0
2013-03-07 13:45:00,77.26,77.31,77.25,77.25,20800.0,61.7963,61.8363,61.7883,61.7883,20800.0
2013-03-07 13:50:00,77.26,77.27,77.23,77.24,15500.0,61.7963,61.8043,61.7723,61.7803,15500.0
2013-03-07 13:55:00,77.25,77.28,77.22,77.28,20100.0,61.7883,61.8123,61.7643,61.8123,20100.0
2013-03-07 14:00:00,77.27,77.39,77.27,77.35,21900.0,61.8043,61.9002,61.8043,61.8682,21900.0
2013-03-07 14:05:00,77.35,77.41,77.33,77.39,28600.0,61.8682,61.9162,61.8523,61.9002,28600.0
2013-03-07 14:10:00,77.39,77.45,77.37,77.41,36000.0,61.9002,61.9482,61.8842,61.9162,36000.0
2013-03-07 14:15:00,77.41,77.46,77.41,77.44,13900.0,61.9162,61.9562,61.9162,61.9402,13900.0
2013-03-07 14:20:00,77.45,77.48,77.43,77.46,18600.0,61.9482,61.9722,61.9322,61.9562,18600.0
2013-03-07 14:25:00,77.47,77.54,77.46,77.53,23200.0,61.9642,62.0202,61.9562,62.0122,23200.0
2013-03-07 14:30:00,77.51,77.58,77.51,77.56,28300.0,61.9962,62.0522,61.9962,62.0362,28300.0
2013-03-07 14:35:00,77.56,77.65,77.56,77.61,39700.0,62.0362,62.1082,62.0362,62.0762,39700.0
2013-03-07 14:40:00,77.6,77.65,77.59,77.63,28600.0,62.0682,62.1082,62.0602,62.0922,28600.0
2013-03-07 14:45:00,77.62,77.69,77.61,77.69,22000.0,62.0842,62.1402,62.0762,62.1402,22000.0
2013-03-07 14:50:00,77.68,77.75,77.68,77.74,37900.0,62.1322,62.1882,62.1322,62.1802,37900.0
2013-03-07 14:55:00,77.75,77.79,77.73,77.78,37000.0,62.1882,62.2202,62.1722,62.2122,37000.0
2013-03-07 15:00:00,77.77,77.81,77.76,77.81,38700.0,62.2042,62.2362,62.1962,62.2362,38700.0
2013-03-07 15:05:00,77.81,77.84,77.79,77.82,37500.0,62.2362,62.2602,62.2202,62.2442,37500.0
2013-03-07 15:10:00,77.82,77.84,77.74,77.75,62300.0,62.2442,62.2602,62.1802,62.1882,62300.0
2013-03-07 15:15:00,77.75,77.76,77.67,77.72,35800.0,62.1882,62.1962,62.1242,62.1642,35800.0
2013-03-07 15:20:00,77.72,77.73,77.53,77.53,43200.0,62.1642,62.1722,62.0122,62.0122,43200.0
2013-03-07 15:25:00,77.53,77.63,77.52,77.6,28500.0,62.0122,62.0922,62.0042,62.0682,28500.0
2013-03-07 15:30:00,77.61,77.66,77.6,77.62,25000.0,62.0762,62.1162,62.0682,62.0842,25000.0
2013-03-07 15:35:00,77.6,77.64,77.58,77.61,31300.0,62.0682,62.1002,62.0522,62.0762,31300.0
2013-03-07 15:40:00,77.61,77.66,77.55,77.58,49400.0,62.0762,62.1162,62.0282,62.0522,49400.0
2013-03-07 15:45:00,77.58,77.64,77.58,77.61,41600.0,62.0522,62.1002,62.0522,62.0762,41600.0
2013-03-07 15:50:00,77.6,77.61,77.54,77.58,49300.0,62.0682,62.0762,62.0202,62.0522,49300.0
2013-03-07 15:55:00,77.58,77.64,77.57,77.58,115300.0,62.0522,62.1002,62.0442,62.0522,115300.0
2013-03-08 09:30:00,77.98,78.0,77.39,77.71,50500.0,62.3722,62.3881,61.9002,62.1562,50500.0
2013-03-08 09:35:00,77.69,77.89,77.68,77.82,25600.0,62.1402,62.3002,62.1322,62.2442,25600.0
2013-03-08 09:40:00,77.81,77.81,77.63,77.69,25100.0,62.2362,62.2362,62.0922,62.1402,25100.0
2013-03-08 09:45:00,77.65,77.68,77.56,77.6,23700.0,62.1082,62.1322,62.0362,62.0682,23700.0
2013-03-08 09:50:00,77.61,77.8,77.57,77.7,30600.0,62.0762,62.2282,62.0442,62.1482,30600.0
2013-03-08 09:55:00,77.68,77.73,77.66,77.71,22600.0,62.1322,62.1722,62.1162,62.1562,22600.0
2013-03-08 10:00:00,77.73,77.73,77.54,77.63,41800.0,62.1722,62.1722,62.0202,62.0922,41800.0
2013-03-08 10:05:00,77.65,77.65,77.49,77.6,21900.0,62.1082,62.1082,61.9802,62.0682,21900.0
2013-03-08 10:10:00,77.6,77.6,77.4,77.44,15000.0,62.0682,62.0682,61.9082,61.9402,15000.0
2013-03-08 10:15:00,77.45,77.6,77.45,77.59,10600.0,61.9482,62.0682,61.9482,62.0602,10600.0
2013-03-08 10:20:00,77.6,77.71,77.59,77.66,13500.0,62.0682,62.1562,62.0602,62.1162,13500.0
2013-03-08 10:25:00,77.66,77.71,77.62,77.69,11000.0,62.1162,62.1562,62.0842,62.1402,11000.0
2013-03-08 10:30:00,77.69,77.76,77.68,77.75,11300.0,62.1402,62.1962,62.1322,62.1882,11300.0
2013-03-08 10:35:00,77.76,77.76,77.72,77.73,17600.0,62.1962,62.1962,62.1642,62.1722,17600.0
2013-03-08 10:40:00,77.72,77.76,77.69,77.7,16200.0,62.1642,62.1962,62.1402,62.1482,16200.0
2013-03-08 10:45:00,77.68,77.68,77.54,77.62,15700.0,62.1322,62.1322,62.0202,62.0842,15700.0
2013-03-08 10:50:00,77.63,77.67,77.61,77.64,11000.0,62.0922,62.1242,62.0762,62.1002,11000.0
2013-03-08 10:55:00,77.62,77.73,77.61,77.67,9900.0,62.0842,62.1722,62.0762,62.1242,9900.0
2013-03-08 11:00:00,77.67,77.73,77.65,77.73,37400.0,62.1242,62.1722,62.1082,62.1722,37400.0
2013-03-08 11:05:00,77.74,77.85,77.74,77.84,39600.0,62.1802,62.2682,62.1802,62.2602,39600.0
2013-03-08 11:10:00,77.86,77.98,77.84,77.97,16600.0,62.2762,62.3722,62.2602,62.3642,16600.0
2013-03-08 11:15:00,77.97,78.0,77.94,77.99,30400.0,62.3642,62.3881,62.3402,62.3802,30400.0
2013-03-08 11:20:00,77.97,78.03,77.97,77.99,30700.0,62.3642,62.4121,62.3642,62.3802,30700.0
2013-03-08 11:25:00,77.98,78.0,77.96,77.99,15100.0,62.3722,62.3881,62.3562,62.3802,15100.0
2013-03-08 11:30:00,78.01,78.07,77.94,78.07,25000.0,62.3961,62.4441,62.3402,62.4441,25000.0
2013-03-08 11:35:00,78.08,78.11,78.0,78.01,13800.0,62.4521,62.4761,62.3881,62.3961,13800.0
2013-03-08 11:40:00,78.01,78.05,78.01,78.03,9200.0,62.3961,62.4281,62.3961,62.4121,9200.0
2013-03-08 11:45:00,78.02,78.03,77.97,78.02,14000.0,62.4041,62.4121,62.3642,62.4041,14000.0
2013-03-08 11:50:00,78.01,78.02,77.97,77.99,13000.0,62.3961,62.4041,62.3642,62.3802,13000.0
2013-03-08 11:55:00,77.97,78.0,77.94,77.98,10900.0,62.3642,62.3881,62.3402,62.3722,10900.0
2013-03-08 12:00:00,77.98,77.98,77.94,77.97,13400.0,62.3722,62.3722,62.3402,62.3642,13400.0
2013-03-08 12:05:00,77.95,77.95,77.85,77.89,19000.0,62.3482,62.3482,62.2682,62.3002,19000.0
2013-03-08 12:10:00,77.89,77.93,77.8,77.82,15100.0,62.3002,62.3322,62.2282,62.2442,15100.0
2013-03-08 12:15:00,77.81,77.88,77.8,77.85,15400.0,62.2362,62.2922,62.2282,62.2682,15400.0
2013-03-08 12:20:00,77.86,77.92,77.86,77.89,8400.0,62.2762,62.3242,62.2762,62.3002,8400.0
2013-03-08 12:25:00,77.89,77.9,77.84,77.86,11400.0,62.3002,62.3082,62.2602,62.2762,11400.0
2013-03-08 12:30:00,77.85,77.87,77.79,77.85,13200.0,62.2682,62.2842,62.2202,62.2682,13200.0
2013-03-08 12:35:00,77.85,77.88,77.83,77.88,8700.0,62.2682,62.2922,62.2522,62.2922,8700.0
2013-03-08 12:40:00,77.88,77.92,77.88,77.88,9200.0,62.2922,62.3242,62.2922,62.2922,9200.0
2013-03-08 12:45:00,77.87,77.91,77.84,77.84,7900.0,62.2842,62.3162,62.2602,62.2602,7900.0
2013-03-08 12:50:00,77.84,77.94,77.83,77.91,8400.0,62.2602,62.3402,62.2522,62.3162,8400.0
2013-03-08 12:55:00,77.92,77.99,77.91,77.99,10500.0,62.3242,62.3802,62.3162,62.3802,10500.0
2013-03-08 13:00:00,77.99,78.03,77.98,78.03,21300.0,62.3802,62.4121,62.3722,62.4121,21300.0
2013-03-08 13:05:00,78.02,78.03,77.99,78.01,13700.0,62.4041,62.4121,62.3802,62.3961,13700.0
2013-03-08 13:10:00,78.01,78.02,77.95,77.95,14300.0,62.3961,62.4041,62.3482,62.3482,14300.0
2013-03-08 13:15:00,77.96,78.0,77.95,77.97,23700.0,62.3562,62.3881,62.3482,62.3642,23700.0
2013-03-08 13:20:00,77.96,78.03,77.96,78.02,5600.0,62.3562,62.4121,62.3562,62.4041,5600.0
2013-03-08 13:25:00,78.0,78.04,77.95,78.02,25000.0,62.3881,62.4201,62.3482,62.4041,25000.0
2013-03-08 13:30:00,78.02,78.03,77.98,78.02,11200.0,62.4041,62.4121,62.3722,62.4041,11200.0
2013-03-08 13:35:00,78.01,78.03,78.0,78.02,6600.0,62.3961,62.4121,62.3881,62.4041,6600.0
2013-03-08 13:40:00,78.02,78.06,77.99,78.05,18200.0,62.4041,62.4361,62.3802,62.4281,18200.0
2013-03-08 13:45:00,78.05,78.12,78.04,78.1,17900.0,62.4281,62.4841,62.4201,62.4681,17900.0
2013-03-08 13:50:00,78.09,78.12,78.08,78.11,11600.0,62.4601,62.4841,62.4521,62.4761,11600.0
2013-03-08 13:55:00,78.12,78.16,78.12,78.14,17900.0,62.4841,62.5161,62.4841,62.5001,17900.0
2013-03-08 14:00:00,78.14,78.18,78.13,78.13,11500.0,62.5001,62.5321,62.4921,62.4921,11500.0
2013-03-08 14:05:00,78.13,78.14,78.09,78.13,13600.0,62.4921,62.5001,62.4601,62.4921,13600.0
2013-03-08 14:10:00,78.12,78.15,78.11,78.11,13600.0,62.4841,62.5081,62.4761,62.4761,13600.0
2013-03-08 14:15:00,78.11,78.13,78.1,78.12,15200.0,62.4761,62.4921,62.4681,62.4841,15200.0
2013-03-08 14:20:00,78.11,78.15,78.09,78.13,16700.0,62.4761,62.5081,62.4601,62.4921,16700.0
2013-03-08 14:25:00,78.14,78.17,78.14,78.15,8900.0,62.5001,62.5241,62.5001,62.5081,8900.0
2013-03-08 14:30:00,78.16,78.19,78.16,78.19,8700.0,62.5161,62.5401,62.5161,62.5401,8700.0
2013-03-08 14:35:00,78.19,78.27,78.19,78.27,25000.0,62.5401,62.6041,62.5401,62.6041,25000.0
2013-03-08 14:40:00,78.28,78.28,78.17,78.18,14600.0,62.6121,62.6121,62.5241,62.5321,14600.0
2013-03-08 14:45:00,78.19,78.2,78.13,78.15,17200.0,62.5401,62.5481,62.4921,62.5081,17200.0
2013-03-08 14:50:00,78.15,78.22,78.15,78.22,13900.0,62.5081,62.5641,62.5081,62.5641,13900.0
2013-03-08 14:55:00,78.21,78.25,78.15,78.25,15600.0,62.5561,62.5881,62.5081,62.5881,15600.0
2013-03-08 15:00:00,78.26,78.32,78.26,78.32,29200.0,62.5961,62.6441,62.5961,62.6441,29200.0
2013-03-08 15:05:00,78.33,78.34,78.23,78.25,18700.0,62.6521,62.6601,62.5721,62.5881,18700.0
2013-03-08 15:10:00,78.25,78.28,78.24,78.25,18400.0,62.5881,62.6121,62.5801,62.5881,18400.0
2013-03-08 15:15:00,78.25,78.32,78.25,78.31,20200.0,62.5881,62.6441,62.5881,62.6361,20200.0
2013-03-08 15:20:00,78.32,78.32,78.25,78.28,30800.0,62.6441,62.6441,62.5881,62.6121,30800.0
2013-03-08 15:25:00,78.27,78.3,78.23,78.28,28800.0,62.6041,62.6281,62.5721,62.6121,28800.0
2013-03-08 15:30:00,78.28,78.34,78.25,78.34,20300.0,62.6121,62.6601,62.5881,62.6601,20300.0
2013-03-08 15:35:00,78.34,78.39,78.32,78.37,44300.0,62.6601,62.7001,62.6441,62.6841,44300.0
2013-03-08 15:40:00,78.36,78.4,78.36,78.39,37500.0,62.6761,62.7081,62.6761,62.7001,37500.0
2013-03-08 15:45:00,78.39,78.46,78.35,78.44,72300.0,62.7001,62.7561,62.6681,62.7401,72300.0
2013-03-08 15:50:00,78.44,78.46,78.42,78.42,51900.0,62.7401,62.7561,62.7241,62.7241,51900.0
2013-03-08 15:55:00,78.42,78.43,78.28,78.34,131900.0,62.7241,62.7321,62.6121,62.6601,131900.0
2013-03-11 09:30:00,78.38,78.43,77.98,77.98,52000.0,62.6921,62.7321,62.3722,62.3722,52000.0
2013-03-11 09:35:00,77.99,78.07,77.71,77.81,52000.0,62.3802,62.4441,62.1562,62.2362,52000.0
2013-03-11 09:40:00,77.83,78.0,77.82,78.0,40500.0,62.2522,62.3881,62.2442,62.3881,40500.0
2013-03-11 09:45:00,78.0,78.13,77.96,78.02,16900.0,62.3881,62.4921,62.3562,62.4041,16900.0
2013-03-11 09:50:00,78.03,78.11,77.94,77.94,21700.0,62.4121,62.4761,62.3402,62.3402,21700.0
2013-03-11 09:55:00,77.93,77.95,77.85,77.9,17800.0,62.3322,62.3482,62.2682,62.3082,17800.0
2013-03-11 10:00:00,77.89,77.93,77.84,77.9,21800.0,62.3002,62.3322,62.2602,62.3082,21800.0
2013-03-11 10:05:00,77.87,77.91,77.85,77.88,8800.0,62.2842,62.3162,62.2682,62.2922,8800.0
2013-03-11 10:10:00,77.88,77.88,77.82,77.85,36200.0,62.2922,62.2922,62.2442,62.2682,36200.0
2013-03-11 10:15:00,77.84,77.84,77.81,77.84,17400.0,62.2602,62.2602,62.2362,62.2602,17400.0
2013-03-11 10:20:00,77.84,77.86,77.78,77.8,14200.0,62.2602,62.2762,62.2122,62.2282,14200.0
2013-03-11 10:25:00,77.8,77.8,77.69,77.7,16000.0,62.2282,62.2282,62.1402,62.1482,16000.0
2013-03-11 10:30:00,77.7,77.73,77.66,77.66,13700.0,62.1482,62.1722,62.1162,62.1162,13700.0
2013-03-11 10:35:00,77.66,77.82,77.63,77.81,26000.0,62.1162,62.2442,62.0922,62.2362,26000.0
2013-03-11 10:40:00,77.82,78.0,77.8,77.99,24300.0,62.2442,62.3881,62.2282,62.3802,24300.0
2013-03-11 10:45:00,77.99,78.01,77.96,77.99,20000.0,62.3802,62.3961,62.3562,62.3802,20000.0
2013-03-11 10:50:00,78.0,78.0,77.9,77.94,14600.0,62.3881,62.3881,62.3082,62.3402,14600.0
2013-03-11 10:55:00,77.95,77.98,77.9,77.93,20800.0,62.3482,62.3722,62.3082,62.3322,20800.0
2013-03-11 11:00:00,77.93,77.96,77.89,77.95,23200.0,62.3322,62.3562,62.3002,62.3482,23200.0
2013-03-11 11:05:00,77.96,78.07,77.95,78.04,21200.0,62.3562,62.4441,62.3482,62.4201,21200.0
2013-03-11 11:10:00,78.05,78.1,78.04,78.09,11500.0,62.4281,62.4681,62.4201,62.4601,11500.0
2013-03-11 11:15:00,78.1,78.12,77.99,78.09,24500.0,62.4681,62.4841,62.3802,62.4601,24500.0
2013-03-11 11:20:00,78.08,78.09,77.99,78.03,13800.0,62.4521,62.4601,62.3802,62.4121,13800.0
2013-03-11 11:25:00,78.02,78.16,78.01,78.15,27600.0,62.4041,62.5161,62.3961,62.5081,27600.0
2013-03-11 11:30:00,78.16,78.16,78.08,78.08,23400.0,62.5161,62.5161,62.4521,62.4521,23400.0
2013-03-11 11:35:00,78.09,78.12,78.06,78.08,26500.0,62.4601,62.4841,62.4361,62.4521,26500.0
2013-03-11 11:40:00,78.09,78.13,78.08,78.13,23700.0,62.4601,62.4921,62.4521,62.4921,23700.0
2013-03-11 11:45:00,78.13,78.2,78.13,78.19,12400.0,62.4921,62.5481,62.4921,62.5401,12400.0
2013-03-11 11:50:00,78.18,78.19,78.11,78.14,14300.0,62.5321,62.5401,62.4761,62.5001,14300.0
2013-03-11 11:55:00,78.14,78.23,78.13,78.23,16800.0,62.5001,62.5721,62.4921,62.5721,16800.0
2013-03-11 12:00:00,78.24,78.25,78.18,78.2,29700.0,62.5801,62.5881,62.5321,62.5481,29700.0
2013-03-11 12:05:00,78.2,78.25,78.16,78.19,17000.0,62.5481,62.5881,62.5161,62.5401,17000.0
2013-03-11 12:10:00,78.18,78.23,78.15,78.23,16900.0,62.5321,62.5721,62.5081,62.5721,16900.0
2013-03-11 12:15:00,78.22,78.22,78.14,78.2,8600.0,62.5641,62.5641,62.5001,62.5481,8600.0
2013-03-11 12:20:00,78.2,78.22,78.15,78.17,14200.0,62.5481,62.5641,62.5081,62.5241,14200.0
2013-03-11 12:25:00,78.16,78.17,78.12,78.14,11900.0,62.5161,62.5241,62.4841,62.5001,11900.0
2013-03-11 12:30:00,78.14,78.21,78.13,78.19,13900.0,62.5001,62.5561,62.4921,62.5401,13900.0
2013-03-11 12:35:00,78.2,78.24,78.18,78.18,9800.0,62.5481,62.5801,62.5321,62.5321,9800.0
2013-03-11 12:40:00,78.17,78.21,78.17,78.17,6600.0,62.5241,62.5561,62.5241,62.5241,6600.0
2013-03-11 12:45:00,78.18,78.23,78.17,78.18,18500.0,62.5321,62.5721,62.5241,62.5321,18500.0
2013-03-11 12:50:00,78.18,78.25,78.17,78.21,14400.0,62.5321,62.5881,62.5241,62.5561,14400.0
2013-03-11 12:55:00,78.21,78.23,78.17,78.18,19900.0,62.5561,62.5721,62.5241,62.5321,19900.0
2013-03-11 13:00:00,78.19,78.24,78.17,78.17,15500.0,62.5401,62.5801,62.5241,62.5241,15500.0
2013-03-11 13:05:00,78.17,78.18,78.16,78.18,8000.0,62.5241,62.5321,62.5161,62.5321,8000.0
2013-03-11 13:10:00,78.17,78.21,78.15,78.15,12100.0,62.5241,62.5561,62.5081,62.5081,12100.0
2013-03-11 13:15:00,78.15,78.16,78.1,78.1,7100.0,62.5081,62.5161,62.4681,62.4681,7100.0
2013-03-11 13:20:00,78.1,78.14,78.1,78.12,6200.0,62.4681,62.5001,62.4681,62.4841,6200.0
2013-03-11 13:25:00,78.11,78.14,78.09,78.13,17500.0,62.4761,62.5001,62.4601,62.4921,17500.0
2013-03-11 13:30:00,78.13,78.15,78.1,78.11,14600.0,62.4921,62.5081,62.4681,62.4761,14600.0
2013-03-11 13:35:00,78.12,78.13,78.08,78.11,8500.0,62.4841,62.4921,62.4521,62.4761,8500.0
2013-03-11 13:40:00,78.11,78.12,78.09,78.11,9200.0,62.4761,62.4841,62.4601,62.4761,9200.0
2013-03-11 13:45:00,78.11,78.17,78.11,78.14,13600.0,62.4761,62.5241,62.4761,62.5001,13600.0
2013-03-11 13:50:00,78.15,78.16,78.12,78.14,8700.0,62.5081,62.5161,62.4841,62.5001,8700.0
2013-03-11 13:55:00,78.15,78.18,78.14,78.17,10100.0,62.5081,62.5321,62.5001,62.5241,10100.0
2013-03-11 14:00:00,78.17,78.17,78.14,78.15,15600.0,62.5241,62.5241,62.5001,62.5081,15600.0
2013-03-11 14:05:00,78.15,78.19,78.13,78.19,9900.0,62.5081,62.5401,62.4921,62.5401,9900.0
2013-03-11 14:10:00,78.19,78.23,78.17,78.21,20100.0,62.5401,62.5721,62.5241,62.5561,20100.0
2013-03-11 14:15:00,78.22,78.23,78.19,78.19,13900.0,62.5641,62.5721,62.5401,62.5401,13900.0
2013-03-11 14:20:00,78.19,78.21,78.18,78.2,10600.0,62.5401,62.5561,62.5321,62.5481,10600.0
2013-03-11 14:25:00,78.19,78.2,78.15,78.15,14800.0,62.5401,62.5481,62.5081,62.5081,14800.0
2013-03-11 14:30:00,78.15,78.18,78.09,78.12,40900.0,62.5081,62.5321,62.4601,62.4841,40900.0
2013-03-11 14:35:00,78.13,78.2,78.12,78.19,29900.0,62.4921,62.5481,62.4841,62.5401,29900.0
2013-03-11 14:40:00,78.2,78.23,78.18,78.18,17600.0,62.5481,62.5721,62.5321,62.5321,17600.0
2013-03-11 14:45:00,78.18,78.22,78.16,78.19,17100.0,62.5321,62.5641,62.5161,62.5401,17100.0
2013-03-11 14:50:00,78.18,78.2,78.14,78.16,14700.0,62.5321,62.5481,62.5001,62.5161,14700.0
2013-03-11 14:55:00,78.17,78.19,78.14,78.19,12600.0,62.5241,62.5401,62.5001,62.5401,12600.0
2013-03-11 15:00:00,78.19,78.21,78.17,78.2,21300.0,62.5401,62.5561,62.5241,62.5481,21300.0
2013-03-11 15:05:00,78.2,78.25,78.2,78.2,25300.0,62.5481,62.5881,62.5481,62.5481,25300.0
2013-03-11 15:10:00,78.2,78.23,78.19,78.22,32200.0,62.5481,62.5721,62.5401,62.5641,32200.0
2013-03-11 15:15:00,78.21,78.27,78.21,78.27,20800.0,62.5561,62.6041,62.5561,62.6041,20800.0
2013-03-11 15:20:00,78.28,78.31,78.25,78.26,20000.0,62.6121,62.6361,62.5881,62.5961,20000.0
2013-03-11 15:25:00,78.26,78.27,78.19,78.22,33700.0,62.5961,62.6041,62.5401,62.5641,33700.0
2013-03-11 15:30:00,78.22,78.23,78.17,78.23,20200.0,62.5641,62.5721,62.5241,62.5721,20200.0
2013-03-11 15:35:00,78.23,78.23,78.16,78.18,22700.0,62.5721,62.5721,62.5161,62.5321,22700.0
2013-03-11 15:40:00,78.18,78.21,78.15,78.17,31300.0,62.5321,62.5561,62.5081,62.5241,31300.0
2013-03-11 15:45:00,78.16,78.19,78.14,78.17,27900.0,62.5161,62.5401,62.5001,62.5241,27900.0
2013-03-11 15:50:00,78.18,78.24,78.15,78.23,33900.0,62.5321,62.5801,62.5081,62.5721,33900.0
2013-03-11 15:55:00,78.23,78.3,78.21,78.29,69300.0,62.5721,62.6281,62.5561,62.6201,69300.0
2013-03-12 09:30:00,78.26,78.3,77.91,78.05,54300.0,62.5961,62.6281,62.3162,62.4281,54300.0
2013-03-12 09:35:00,78.06,78.18,78.03,78.12,33000.0,62.4361,62.5321,62.4121,62.4841,33000.0
2013-03-12 09:40:00,78.11,78.16,78.0,78.08,11600.0,62.4761,62.5161,62.3881,62.4521,11600.0
2013-03-12 09:45:00,78.08,78.1,77.99,78.02,15100.0,62.4521,62.4681,62.3802,62.4041,15100.0
2013-03-12 09:50:00,78.05,78.2,78.05,78.18,37600.0,62.4281,62.5481,62.4281,62.5321,37600.0
2013-03-12 09:55:00,78.18,78.33,78.16,78.33,20400.0,62.5321,62.6521,62.5161,62.6521,20400.0
2013-03-12 10:00:00,78.31,78.35,78.15,78.17,25100.0,62.6361,62.6681,62.5081,62.5241,25100.0
2013-03-12 10:05:00,78.15,78.27,78.11,78.27,10000.0,62.5081,62.6041,62.4761,62.6041,10000.0
2013-03-12 10:10:00,78.28,78.34,78.23,78.31,15600.0,62.6121,62.6601,62.5721,62.6361,15600.0
2013-03-12 10:15:00,78.31,78.32,78.19,78.19,11300.0,62.6361,62.6441,62.5401,62.5401,11300.0
2013-03-12 10:20:00,78.19,78.26,78.17,78.23,12700.0,62.5401,62.5961,62.5241,62.5721,12700.0
2013-03-12 10:25:00,78.24,78.24,78.12,78.2,13300.0,62.5801,62.5801,62.4841,62.5481,13300.0
2013-03-12 10:30:00,78.23,78.26,78.17,78.17,11400.0,62.5721,62.5961,62.5241,62.5241,11400.0
2013-03-12 10:35:00,78.18,78.24,78.17,78.24,12000.0,62.5321,62.5801,62.5241,62.5801,12000.0
2013-03-12 10:40:00,78.24,78.29,78.21,78.25,20000.0,62.5801,62.6201,62.5561,62.5881,20000.0
2013-03-12 10:45:00,78.25,78.37,78.25,78.3,12800.0,62.5881,62.6841,62.5881,62.6281,12800.0
2013-03-12 10:50:00,78.29,78.4,78.28,78.37,21200.0,62.6201,62.7081,62.6121,62.6841,21200.0
2013-03-12 10:55:00,78.38,78.38,78.29,78.3,19700.0,62.6921,62.6921,62.6201,62.6281,19700.0
2013-03-12 11:00:00,78.3,78.32,78.12,78.12,13100.0,62.6281,62.6441,62.4841,62.4841,13100.0
2013-03-12 11:05:00,78.14,78.14,78.03,78.08,10300.0,62.5001,62.5001,62.4121,62.4521,10300.0
2013-03-12 11:10:00,78.08,78.11,78.04,78.04,6700.0,62.4521,62.4761,62.4201,62.4201,6700.0
2013-03-12 11:15:00,78.06,78.1,78.05,78.06,10300.0,62.4361,62.4681,62.4281,62.4361,10300.0
2013-03-12 11:20:00,78.05,78.05,77.91,77.93,13400.0,62.4281,62.4281,62.3162,62.3322,13400.0
2013-03-12 11:25:00,77.94,77.98,77.89,77.89,7300.0,62.3402,62.3722,62.3002,62.3002,7300.0
2013-03-12 11:30:00,77.9,78.01,77.88,77.99,9600.0,62.3082,62.3961,62.2922,62.3802,9600.0
2013-03-12 11:35:00,78.01,78.02,77.91,77.91,9400.0,62.3961,62.4041,62.3162,62.3162,9400.0
2013-03-12 11:40:00,77.91,77.97,77.91,77.95,4900.0,62.3162,62.3642,62.3162,62.3482,4900.0
2013-03-12 11:45:00,77.97,78.06,77.89,78.06,10700.0,62.3642,62.4361,62.3002,62.4361,10700.0
2013-03-12 11:50:00,78.05,78.15,78.04,78.07,23800.0,62.4281,62.5081,62.4201,62.4441,23800.0
2013-03-12 11:55:00,78.07,78.14,78.04,78.04,18300.0,62.4441,62.5001,62.4201,62.4201,18300.0
2013-03-12 12:00:00,78.03,78.04,77.95,77.95,14700.0,62.4121,62.4201,62.3482,62.3482,14700.0
2013-03-12 12:05:00,77.93,78.03,77.92,77.99,10100.0,62.3322,62.4121,62.3242,62.3802,10100.0
2013-03-12 12:10:00,77.98,78.0,77.96,77.99,3900.0,62.3722,62.3881,62.3562,62.3802,3900.0
2013-03-12 12:15:00,78.0,78.02,77.98,77.99,6200.0,62.3881,62.4041,62.3722,62.3802,6200.0
2013-03-12 12:20:00,77.97,78.01,77.93,77.93,10400.0,62.3642,62.3961,62.3322,62.3322,10400.0
2013-03-12 12:25:00,77.94,77.99,77.86,77.89,6900.0,62.3402,62.3802,62.2762,62.3002,6900.0
2013-03-12 12:30:00,77.9,77.94,77.9,77.93,9900.0,62.3082,62.3402,62.3082,62.3322,9900.0
2013-03-12 12:35:00,77.92,77.93,77.86,77.86,9800.0,62.3242,62.3322,62.2762,62.2762,9800.0
2013-03-12 12:40:00,77.87,77.87,77.81,77.83,9000.0,62.2842,62.2842,62.2362,62.2522,9000.0
2013-03-12 12:45:00,77.84,77.85,77.71,77.71,59300.0,62.2602,62.2682,62.1562,62.1562,59300.0
2013-03-12 12:50:00,77.71,77.78,77.71,77.76,13100.0,62.1562,62.2122,62.1562,62.1962,13100.0
2013-03-12 12:55:00,77.75,77.91,77.75,77.9,7800.0,62.1882,62.3162,62.1882,62.3082,7800.0
2013-03-12 13:00:00,77.9,77.91,77.87,77.89,8100.0,62.3082,62.3162,62.2842,62.3002,8100.0
2013-03-12 13:05:00,77.89,77.9,77.87,77.87,9600.0,62.3002,62.3082,62.2842,62.2842,9600.0
2013-03-12 13:10:00,77.88,77.91,77.84,77.89,10300.0,62.2922,62.3162,62.2602,62.3002,10300.0
2013-03-12 13:15:00,77.89,77.91,77.88,77.91,3600.0,62.3002,62.3162,62.2922,62.3162,3600.0
2013-03-12 13:20:00,77.9,77.91,77.85,77.88,11500.0,62.3082,62.3162,62.2682,62.2922,11500.0
2013-03-12 13:25:00,77.88,77.91,77.85,77.85,7000.0,62.2922,62.3162,62.2682,62.2682,7000.0
2013-03-12 13:30:00,77.87,77.88,77.85,77.88,6900.0,62.2842,62.2922,62.2682,62.2922,6900.0
2013-03-12 13:35:00,77.87,77.88,77.84,77.85,15900.0,62.2842,62.2922,62.2602,62.2682,15900.0
2013-03-12 13:40:00,77.86,77.87,77.82,77.87,10100.0,62.2762,62.2842,62.2442,62.2842,10100.0
2013-03-12 13:45:00,77.87,77.9,77.83,77.84,17600.0,62.2842,62.3082,62.2522,62.2602,17600.0
2013-03-12 13:50:00,77.83,77.89,77.8,77.8,20600.0,62.2522,62.3002,62.2282,62.2282,20600.0
2013-03-12 13:55:00,77.82,77.82,77.76,77.79,19500.0,62.2442,62.2442,62.1962,62.2202,19500.0
2013-03-12 14:00:00,77.8,77.81,77.7,77.72,29700.0,62.2282,62.2362,62.1482,62.1642,29700.0
2013-03-12 14:05:00,77.72,77.73,77.66,77.67,13600.0,62.1642,62.1722,62.1162,62.1242,13600.0
2013-03-12 14:10:00,77.66,77.7,77.63,77.7,43300.0,62.1162,62.1482,62.0922,62.1482,43300.0
2013-03-12 14:15:00,77.71,77.79,77.69,77.75,52900.0,62.1562,62.2202,62.1402,62.1882,52900.0
2013-03-12 14:20:00,77.77,77.79,77.74,77.77,8700.0,62.2042,62.2202,62.1802,62.2042,8700.0
2013-03-12 14:25:00,77.77,77.8,77.75,77.77,16200.0,62.2042,62.2282,62.1882,62.2042,16200.0
2013-03-12 14:30:00,77.77,77.81,77.76,77.81,29100.0,62.2042,62.2362,62.1962,62.2362,29100.0
2013-03-12 14:35:00,77.81,77.83,77.8,77.82,8500.0,62.2362,62.2522,62.2282,62.2442,8500.0
2013-03-12 14:40:00,77.83,77.84,77.77,77.84,9800.0,62.2522,62.2602,62.2042,62.2602,9800.0
2013-03-12 14:45:00,77.84,77.85,77.81,77.83,14800.0,62.2602,62.2682,62.2362,62.2522,14800.0
2013-03-12 14:50:00,77.84,77.84,77.8,77.82,11200.0,62.2602,62.2602,62.2282,62.2442,11200.0
2013-03-12 14:55:00,77.83,77.86,77.82,77.83,15000.0,62.2522,62.2762,62.2442,62.2522,15000.0
2013-03-12 15:00:00,77.82,77.86,77.82,77.84,16800.0,62.2442,62.2762,62.2442,62.2602,16800.0
2013-03-12 15:05:00,77.85,77.85,77.81,77.83,15900.0,62.2682,62.2682,62.2362,62.2522,15900.0
2013-03-12 15:10:00,77.84,77.89,77.81,77.89,24700.0,62.2602,62.3002,62.2362,62.3002,24700.0
2013-03-12 15:15:00,77.9,77.97,77.9,77.93,27700.0,62.3082,62.3642,62.3082,62.3322,27700.0
2013-03-12 15:20:00,77.94,77.99,77.93,77.99,39200.0,62.3402,62.3802,62.3322,62.3802,39200.0
2013-03-12 15:25:00,77.99,78.01,77.96,78.0,20000.0,62.3802,62.3961,62.3562,62.3881,20000.0
2013-03-12 15:30:00,78.0,78.03,77.98,78.01,17500.0,62.3881,62.4121,62.3722,62.3961,17500.0
2013-03-12 15:35:00,78.01,78.06,78.01,78.04,25200.0,62.3961,62.4361,62.3961,62.4201,25200.0
2013-03-12 15:40:00,78.05,78.06,78.02,78.02,25500.0,62.4281,62.4361,62.4041,62.4041,25500.0
2013-03-12 15:45:00,78.01,78.01,77.97,77.97,42100.0,62.3961,62.3961,62.3642,62.3642,42100.0
2013-03-12 15:50:00,77.96,78.06,77.96,78.06,52900.0,62.3562,62.4361,62.3562,62.4361,52900.0
2013-03-12 15:55:00,78.05,78.07,77.95,78.02,93800.0,62.4281,62.4441,62.3482,62.4041,93800.0
2013-03-13 09:30:00,78.0,78.06,77.76,77.82,42800.0,62.3881,62.4361,62.1962,62.2442,42800.0
2013-03-13 09:35:00,77.8,77.89,77.69,77.81,21800.0,62.2282,62.3002,62.1402,62.2362,21800.0
2013-03-13 09:40:00,77.8,77.9,77.6,77.89,28500.0,62.2282,62.3082,62.0682,62.3002,28500.0
2013-03-13 09:45:00,77.9,77.93,77.7,77.81,24600.0,62.3082,62.3322,62.1482,62.2362,24600.0
2013-03-13 09:50:00,77.78,78.01,77.77,78.01,13500.0,62.2122,62.3961,62.2042,62.3961,13500.0
2013-03-13 09:55:00,78.01,78.12,77.94,78.08,14000.0,62.3961,62.4841,62.3402,62.4521,14000.0
2013-03-13 10:00:00,78.08,78.09,77.9,77.9,17100.0,62.4521,62.4601,62.3082,62.3082,17100.0
2013-03-13 10:05:00,77.93,77.93,77.84,77.85,13700.0,62.3322,62.3322,62.2602,62.2682,13700.0
2013-03-13 10:10:00,77.85,77.95,77.85,77.89,20100.0,62.2682,62.3482,62.2682,62.3002,20100.0
2013-03-13 10:15:00,77.9,77.91,77.76,77.79,21300.0,62.3082,62.3162,62.1962,62.2202,21300.0
2013-03-13 10:20:00,77.8,77.81,77.68,77.79,18700.0,62.2282,62.2362,62.1322,62.2202,18700.0
2013-03-13 10:25:00,77.78,77.82,77.69,77.7,46200.0,62.2122,62.2442,62.1402,62.1482,46200.0
2013-03-13 10:30:00,77.69,77.72,77.65,77.67,17600.0,62.1402,62.1642,62.1082,62.1242,17600.0
2013-03-13 10:35:00,77.68,77.85,77.67,77.84,17600.0,62.1322,62.2682,62.1242,62.2602,17600.0
2013-03-13 10:40:00,77.84,77.96,77.83,77.95,20500.0,62.2602,62.3562,62.2522,62.3482,20500.0
2013-03-13 10:45:00,77.97,77.97,77.87,77.88,20600.0,62.3642,62.3642,62.2842,62.2922,20600.0
2013-03-13 10:50:00,77.88,77.88,77.8,77.85,19000.0,62.2922,62.2922,62.2282,62.2682,19000.0
2013-03-13 10:55:00,77.87,77.88,77.85,77.87,10600.0,62.2842,62.2922,62.2682,62.2842,10600.0
2013-03-13 11:00:00,77.87,77.9,77.83,77.87,20900.0,62.2842,62.3082,62.2522,62.2842,20900.0
2013-03-13 11:05:00,77.88,77.92,77.87,77.9,20500.0,62.2922,62.3242,62.2842,62.3082,20500.0
2013-03-13 11:10:00,77.9,77.91,77.8,77.83,23700.0,62.3082,62.3162,62.2282,62.2522,23700.0
2013-03-13 11:15:00,77.84,77.87,77.79,77.79,17300.0,62.2602,62.2842,62.2202,62.2202,17300.0
2013-03-13 11:20:00,77.79,77.8,77.7,77.74,19700.0,62.2202,62.2282,62.1482,62.1802,19700.0
2013-03-13 11:25:00,77.74,77.79,77.73,77.79,7800.0,62.1802,62.2202,62.1722,62.2202,7800.0
2013-03-13 11:30:00,77.79,77.82,77.65,77.71,23800.0,62.2202,62.2442,62.1082,62.1562,23800.0
2013-03-13 11:35:00,77.71,77.77,77.69,77.77,7700.0,62.1562,62.2042,62.1402,62.2042,7700.0
2013-03-13 11:40:00,77.75,77.77,77.63,77.63,18800.0,62.1882,62.2042,62.0922,62.0922,18800.0
2013-03-13 11:45:00,77.63,77.66,77.55,77.56,30500.0,62.0922,62.1162,62.0282,62.0362,30500.0
2013-03-13 11:50:00,77.56,77.6,77.53,77.59,17700.0,62.0362,62.0682,62.0122,62.0602,17700.0
2013-03-13 11:55:00,77.59,77.6,77.47,77.47,36200.0,62.0602,62.0682,61.9642,61.9642,36200.0
2013-03-13 12:00:00,77.47,77.56,77.47,77.49,24200.0,61.9642,62.0362,61.9642,61.9802,24200.0
2013-03-13 12:05:00,77.49,77.67,77.48,77.65,17600.0,61.9802,62.1242,61.9722,62.1082,17600.0
2013-03-13 12:10:00,77.64,77.7,77.64,77.67,11400.0,62.1002,62.1482,62.1002,62.1242,11400.0
2013-03-13 12:15:00,77.67,77.77,77.67,77.74,11700.0,62.1242,62.2042,62.1242,62.1802,11700.0
2013-03-13 12:20:00,77.73,77.75,77.63,77.68,17200.0,62.1722,62.1882,62.0922,62.1322,17200.0
2013-03-13 12:25:00,77.67,77.69,77.61,77.65,18300.0,62.1242,62.1402,62.0762,62.1082,18300.0
2013-03-13 12:30:00,77.67,77.73,77.66,77.73,12900.0,62.1242,62.1722,62.1162,62.1722,12900.0
2013-03-13 12:35:00,77.71,77.77,77.71,77.77,11600.0,62.1562,62.2042,62.1562,62.2042,11600.0
2013-03-13 12:40:00,77.77,77.82,77.77,77.77,13200.0,62.2042,62.2442,62.2042,62.2042,13200.0
2013-03-13 12:45:00,77.78,77.79,77.75,77.76,11400.0,62.2122,62.2202,62.1882,62.1962,11400.0
2013-03-13 12:50:00,77.75,77.83,77.74,77.8,14400.0,62.1882,62.2522,62.1802,62.2282,14400.0
2013-03-13 12:55:00,77.8,77.8,77.76,77.79,7200.0,62.2282,62.2282,62.1962,62.2202,7200.0
2013-03-13 13:00:00,77.79,77.83,77.77,77.81,8300.0,62.2202,62.2522,62.2042,62.2362,8300.0
2013-03-13 13:05:00,77.79,77.82,77.79,77.81,11900.0,62.2202,62.2442,62.2202,62.2362,11900.0
2013-03-13 13:10:00,77.8,77.81,77.77,77.78,12400.0,62.2282,62.2362,62.2042,62.2122,12400.0
2013-03-13 13:15:00,77.79,77.84,77.79,77.84,8800.0,62.2202,62.2602,62.2202,62.2602,8800.0
2013-03-13 13:20:00,77.85,77.87,77.81,77.82,10500.0,62.2682,62.2842,62.2362,62.2442,10500.0
2013-03-13 13:25:00,77.82,77.84,77.8,77.81,8500.0,62.2442,62.2602,62.2282,62.2362,8500.0
2013-03-13 13:30:00,77.82,77.84,77.79,77.8,12200.0,62.2442,62.2602,62.2202,62.2282,12200.0
2013-03-13 13:35:00,77.79,77.8,77.78,77.78,7900.0,62.2202,62.2282,62.2122,62.2122,7900.0
2013-03-13 13:40:00,77.78,77.85,77.78,77.83,19100.0,62.2122,62.2682,62.2122,62.2522,19100.0
2013-03-13 13:45:00,77.82,77.84,77.82,77.84,14000.0,62.2442,62.2602,62.2442,62.2602,14000.0
2013-03-13 13:50:00,77.84,77.84,77.81,77.83,14900.0,62.2602,62.2602,62.2362,62.2522,14900.0
2013-03-13 13:55:00,77.82,77.84,77.81,77.81,16500.0,62.2442,62.2602,62.2362,62.2362,16500.0
2013-03-13 14:00:00,77.82,77.84,77.78,77.8,16200.0,62.2442,62.2602,62.2122,62.2282,16200.0
2013-03-13 14:05:00,77.81,77.87,77.81,77.83,10400.0,62.2362,62.2842,62.2362,62.2522,10400.0
2013-03-13 14:10:00,77.84,77.86,77.83,77.84,20500.0,62.2602,62.2762,62.2522,62.2602,20500.0
2013-03-13 14:15:00,77.84,77.85,77.79,77.8,16500.0,62.2602,62.2682,62.2202,62.2282,16500.0
2013-03-13 14:20:00,77.81,77.81,77.77,77.8,15100.0,62.2362,62.2362,62.2042,62.2282,15100.0
2013-03-13 14:25:00,77.82,77.87,77.78,77.83,24100.0,62.2442,62.2842,62.2122,62.2522,24100.0
2013-03-13 14:30:00,77.84,77.91,77.83,77.85,17900.0,62.2602,62.3162,62.2522,62.2682,17900.0
2013-03-13 14:35:00,77.84,77.86,77.81,77.85,10600.0,62.2602,62.2762,62.2362,62.2682,10600.0
2013-03-13 14:40:00,77.84,77.85,77.8,77.8,15200.0,62.2602,62.2682,62.2282,62.2282,15200.0
2013-03-13 14:45:00,77.81,77.82,77.76,77.81,17000.0,62.2362,62.2442,62.1962,62.2362,17000.0
2013-03-13 14:50:00,77.82,77.82,77.75,77.8,14800.0,62.2442,62.2442,62.1882,62.2282,14800.0
2013-03-13 14:55:00,77.8,77.89,77.8,77.89,18500.0,62.2282,62.3002,62.2282,62.3002,18500.0
2013-03-13 15:00:00,77.88,77.9,77.76,77.81,31500.0,62.2922,62.3082,62.1962,62.2362,31500.0
2013-03-13 15:05:00,77.82,77.82,77.68,77.7,23000.0,62.2442,62.2442,62.1322,62.1482,23000.0
2013-03-13 15:10:00,77.68,77.72,77.67,77.68,16300.0,62.1322,62.1642,62.1242,62.1322,16300.0
2013-03-13 15:15:00,77.71,77.76,77.71,77.73,15600.0,62.1562,62.1962,62.1562,62.1722,15600.0
2013-03-13 15:20:00,77.73,77.77,77.73,77.73,23700.0,62.1722,62.2042,62.1722,62.1722,23700.0
2013-03-13 15:25:00,77.73,77.83,77.69,77.78,38700.0,62.1722,62.2522,62.1402,62.2122,38700.0
2013-03-13 15:30:00,77.77,77.89,77.76,77.89,25100.0,62.2042,62.3002,62.1962,62.3002,25100.0
2013-03-13 15:35:00,77.89,77.98,77.89,77.95,41500.0,62.3002,62.3722,62.3002,62.3482,41500.0
2013-03-13 15:40:00,77.96,77.96,77.9,77.95,36800.0,62.3562,62.3562,62.3082,62.3482,36800.0
2013-03-13 15:45:00,77.94,78.0,77.85,78.0,53500.0,62.3402,62.3881,62.2682,62.3881,53500.0
2013-03-13 15:50:00,78.0,78.0,77.92,77.98,43700.0,62.3881,62.3881,62.3242,62.3722,43700.0
2013-03-13 15:55:00,77.98,78.02,77.89,77.92,110800.0,62.3722,62.4041,62.3002,62.3242,110800.0
2013-03-14 09:30:00,78.09,78.3,77.94,78.27,56000.0,62.4601,62.6281,62.3402,62.6041,56000.0
2013-03-14 09:35:00,78.27,78.34,78.19,78.19,21200.0,62.6041,62.6601,62.5401,62.5401,21200.0
2013-03-14 09:40:00,78.24,78.27,78.19,78.19,17200.0,62.5801,62.6041,62.5401,62.5401,17200.0
2013-03-14 09:45:00,78.19,78.32,78.17,78.32,15800.0,62.5401,62.6441,62.5241,62.6441,15800.0
2013-03-14 09:50:00,78.33,78.34,78.2,78.23,14500.0,62.6521,62.6601,62.5481,62.5721,14500.0
2013-03-14 09:55:00,78.27,78.32,78.18,78.23,27200.0,62.6041,62.6441,62.5321,62.5721,27200.0
2013-03-14 10:00:00,78.22,78.25,78.1,78.1,26600.0,62.5641,62.5881,62.4681,62.4681,26600.0
2013-03-14 10:05:00,78.09,78.13,78.06,78.09,18800.0,62.4601,62.4921,62.4361,62.4601,18800.0
2013-03-14 10:10:00,78.09,78.13,78.05,78.05,19600.0,62.4601,62.4921,62.4281,62.4281,19600.0
2013-03-14 10:15:00,78.06,78.08,78.03,78.05,27000.0,62.4361,62.4521,62.4121,62.4281,27000.0
2013-03-14 10:20:00,78.05,78.14,78.04,78.11,25600.0,62.4281,62.5001,62.4201,62.4761,25600.0
2013-03-14 10:25:00,78.11,78.12,77.98,77.98,35800.0,62.4761,62.4841,62.3722,62.3722,35800.0
2013-03-14 10:30:00,77.99,78.01,77.93,77.97,21500.0,62.3802,62.3961,62.3322,62.3642,21500.0
2013-03-14 10:35:00,77.97,78.02,77.94,78.01,13800.0,62.3642,62.4041,62.3402,62.3961,13800.0
2013-03-14 10:40:00,78.0,78.01,77.94,77.94,21300.0,62.3881,62.3961,62.3402,62.3402,21300.0
2013-03-14 10:45:00,77.95,78.05,77.95,78.02,12400.0,62.3482,62.4281,62.3482,62.4041,12400.0
2013-03-14 10:50:00,78.03,78.12,78.01,78.12,14900.0,62.4121,62.4841,62.3961,62.4841,14900.0
2013-03-14 10:55:00,78.12,78.2,78.12,78.19,16500.0,62.4841,62.5481,62.4841,62.5401,16500.0
2013-03-14 11:00:00,78.19,78.22,78.19,78.21,23200.0,62.5401,62.5641,62.5401,62.5561,23200.0
2013-03-14 11:05:00,78.21,78.22,78.06,78.09,26500.0,62.5561,62.5641,62.4361,62.4601,26500.0
2013-03-14 11:10:00,78.1,78.11,78.03,78.11,20200.0,62.4681,62.4761,62.4121,62.4761,20200.0
2013-03-14 11:15:00,78.11,78.14,78.11,78.12,9400.0,62.4761,62.5001,62.4761,62.4841,9400.0
2013-03-14 11:20:00,78.12,78.15,78.11,78.13,10100.0,62.4841,62.5081,62.4761,62.4921,10100.0
2013-03-14 11:25:00,78.13,78.17,78.12,78.12,10600.0,62.4921,62.5241,62.4841,62.4841,10600.0
2013-03-14 11:30:00,78.13,78.14,78.1,78.1,12600.0,62.4921,62.5001,62.4681,62.4681,12600.0
2013-03-14 11:35:00,78.1,78.12,78.08,78.08,13400.0,62.4681,62.4841,62.4521,62.4521,13400.0
2013-03-14 11:40:00,78.09,78.14,78.08,78.12,11800.0,62.4601,62.5001,62.4521,62.4841,11800.0
2013-03-14 11:45:00,78.13,78.18,78.12,78.17,16500.0,62.4921,62.5321,62.4841,62.5241,16500.0
2013-03-14 11:50:00,78.17,78.17,78.07,78.08,17600.0,62.5241,62.5241,62.4441,62.4521,17600.0
2013-03-14 11:55:00,78.09,78.14,78.09,78.11,8200.0,62.4601,62.5001,62.4601,62.4761,8200.0
2013-03-14 12:00:00,78.11,78.12,78.09,78.12,8100.0,62.4761,62.4841,62.4601,62.4841,8100.0
2013-03-14 12:05:00,78.12,78.12,78.09,78.11,7000.0,62.4841,62.4841,62.4601,62.4761,7000.0
2013-03-14 12:10:00,78.11,78.15,78.11,78.14,12600.0,62.4761,62.5081,62.4761,62.5001,12600.0
2013-03-14 12:15:00,78.14,78.14,78.05,78.05,18900.0,62.5001,62.5001,62.4281,62.4281,18900.0
2013-03-14 12:20:00,78.05,78.09,78.04,78.09,10700.0,62.4281,62.4601,62.4201,62.4601,10700.0
2013-03-14 12:25:00,78.08,78.09,78.02,78.05,24400.0,62.4521,62.4601,62.4041,62.4281,24400.0
2013-03-14 12:30:00,78.05,78.11,78.05,78.11,11200.0,62.4281,62.4761,62.4281,62.4761,11200.0
2013-03-14 12:35:00,78.11,78.11,78.05,78.06,11300.0,62.4761,62.4761,62.4281,62.4361,11300.0
2013-03-14 12:40:00,78.05,78.07,78.03,78.04,12400.0,62.4281,62.4441,62.4121,62.4201,12400.0
2013-03-14 12:45:00,78.04,78.08,77.97,77.98,26500.0,62.4201,62.4521,62.3642,62.3722,26500.0
2013-03-14 12:50:00,77.97,78.03,77.95,78.03,13000.0,62.3642,62.4121,62.3482,62.4121,13000.0
2013-03-14 12:55:00,78.02,78.02,77.96,77.97,13900.0,62.4041,62.4041,62.3562,62.3642,13900.0
2013-03-14 13:00:00,77.98,78.03,77.96,78.0,16400.0,62.3722,62.4121,62.3562,62.3881,16400.0
2013-03-14 13:05:00,78.02,78.04,78.0,78.01,9000.0,62.4041,62.4201,62.3881,62.3961,9000.0
2013-03-14 13:10:00,78.0,78.02,78.0,78.02,6700.0,62.3881,62.4041,62.3881,62.4041,6700.0
2013-03-14 13:15:00,78.02,78.02,77.92,77.96,20100.0,62.4041,62.4041,62.3242,62.3562,20100.0
2013-03-14 13:20:00,77.98,77.98,77.92,77.93,13100.0,62.3722,62.3722,62.3242,62.3322,13100.0
2013-03-14 13:25:00,77.93,77.97,77.9,77.96,12900.0,62.3322,62.3642,62.3082,62.3562,12900.0
2013-03-14 13:30:00,77.96,78.05,77.95,78.04,6000.0,62.3562,62.4281,62.3482,62.4201,6000.0
2013-03-14 13:35:00,78.04,78.05,77.99,78.05,10800.0,62.4201,62.4281,62.3802,62.4281,10800.0
2013-03-14 13:40:00,78.05,78.1,78.02,78.02,16900.0,62.4281,62.4681,62.4041,62.4041,16900.0
2013-03-14 13:45:00,78.03,78.08,78.03,78.07,14000.0,62.4121,62.4521,62.4121,62.4441,14000.0
2013-03-14 13:50:00,78.07,78.08,78.02,78.03,16100.0,62.4441,62.4521,62.4041,62.4121,16100.0
2013-03-14 13:55:00,78.03,78.04,78.0,78.0,10000.0,62.4121,62.4201,62.3881,62.3881,10000.0
2013-03-14 14:00:00,78.02,78.02,77.97,77.97,24700.0,62.4041,62.4041,62.3642,62.3642,24700.0
2013-03-14 14:05:00,77.96,77.97,77.9,77.91,27200.0,62.3562,62.3642,62.3082,62.3162,27200.0
2013-03-14 14:10:00,77.91,77.97,77.9,77.92,11100.0,62.3162,62.3642,62.3082,62.3242,11100.0
2013-03-14 14:15:00,77.92,77.96,77.87,77.96,19500.0,62.3242,62.3562,62.2842,62.3562,19500.0
2013-03-14 14:20:00,77.95,78.05,77.94,77.98,15900.0,62.3482,62.4281,62.3402,62.3722,15900.0
2013-03-14 14:25:00,77.98,78.04,77.98,78.03,11100.0,62.3722,62.4201,62.3722,62.4121,11100.0
2013-03-14 14:30:00,78.03,78.04,77.98,78.03,95800.0,62.4121,62.4201,62.3722,62.4121,95800.0
2013-03-14 14:35:00,78.02,78.15,78.02,78.12,10900.0,62.4041,62.5081,62.4041,62.4841,10900.0
2013-03-14 14:40:00,78.09,78.11,78.06,78.07,16500.0,62.4601,62.4761,62.4361,62.4441,16500.0
2013-03-14 14:45:00,78.06,78.12,78.05,78.05,16900.0,62.4361,62.4841,62.4281,62.4281,16900.0
2013-03-14 14:50:00,78.06,78.11,78.05,78.09,16800.0,62.4361,62.4761,62.4281,62.4601,16800.0
2013-03-14 14:55:00,78.09,78.1,78.05,78.06,14700.0,62.4601,62.4681,62.4281,62.4361,14700.0
2013-03-14 15:00:00,78.07,78.12,78.06,78.11,13000.0,62.4441,62.4841,62.4361,62.4761,13000.0
2013-03-14 15:05:00,78.11,78.15,78.11,78.13,8600.0,62.4761,62.5081,62.4761,62.4921,8600.0
2013-03-14 15:10:00,78.14,78.14,78.06,78.07,26200.0,62.5001,62.5001,62.4361,62.4441,26200.0
2013-03-14 15:15:00,78.06,78.07,78.03,78.05,28500.0,62.4361,62.4441,62.4121,62.4281,28500.0
2013-03-14 15:20:00,78.05,78.07,78.03,78.04,22900.0,62.4281,62.4441,62.4121,62.4201,22900.0
2013-03-14 15:25:00,78.03,78.09,77.99,77.99,28600.0,62.4121,62.4601,62.3802,62.3802,28600.0
2013-03-14 15:30:00,78.01,78.11,78.01,78.1,37700.0,62.3961,62.4761,62.3961,62.4681,37700.0
2013-03-14 15:35:00,78.1,78.17,78.09,78.17,20800.0,62.4681,62.5241,62.4601,62.5241,20800.0
2013-03-14 15:40:00,78.17,78.26,78.16,78.26,28000.0,62.5241,62.5961,62.5161,62.5961,28000.0
2013-03-14 15:45:00,78.26,78.32,78.25,78.32,60700.0,62.5961,62.6441,62.5881,62.6441,60700.0
2013-03-14 15:50:00,78.31,78.36,78.28,78.35,64000.0,62.6361,62.6761,62.6121,62.6681,64000.0
2013-03-14 15:55:00,78.35,78.37,78.23,78.26,135700.0,62.6681,62.6841,62.5721,62.5961,135700.0
2013-03-15 09:30:00,77.88,78.15,77.81,78.13,839600.0,62.2922,62.5081,62.2362,62.4921,839600.0
2013-03-15 09:35:00,78.14,78.17,78.03,78.1,28900.0,62.5001,62.5241,62.4121,62.4681,28900.0
2013-03-15 09:40:00,78.07,78.07,77.89,77.93,28500.0,62.4441,62.4441,62.3002,62.3322,28500.0
2013-03-15 09:45:00,77.91,77.92,77.72,77.75,57400.0,62.3162,62.3242,62.1642,62.1882,57400.0
2013-03-15 09:50:00,77.77,77.78,77.48,77.5,59500.0,62.2042,62.2122,61.9722,61.9882,59500.0
2013-03-15 09:55:00,77.49,77.54,77.12,77.12,114100.0,61.9802,62.0202,61.6843,61.6843,114100.0
2013-03-15 10:00:00,77.11,77.34,77.11,77.19,42000.0,61.6763,61.8602,61.6763,61.7403,42000.0
2013-03-15 10:05:00,77.2,77.33,77.2,77.27,25300.0,61.7483,61.8523,61.7483,61.8043,25300.0
2013-03-15 10:10:00,77.27,77.28,77.12,77.13,41700.0,61.8043,61.8123,61.6843,61.6923,41700.0
2013-03-15 10:15:00,77.13,77.24,77.11,77.22,32100.0,61.6923,61.7803,61.6763,61.7643,32100.0
2013-03-15 10:20:00,77.24,77.24,77.14,77.14,75100.0,61.7803,61.7803,61.7003,61.7003,75100.0
2013-03-15 10:25:00,77.17,77.17,77.07,77.09,38000.0,61.7243,61.7243,61.6443,61.6603,38000.0
2013-03-15 10:30:00,77.1,77.26,77.1,77.2,33900.0,61.6683,61.7963,61.6683,61.7483,33900.0
2013-03-15 10:35:00,77.21,77.25,77.17,77.19,11900.0,61.7563,61.7883,61.7243,61.7403,11900.0
2013-03-15 10:40:00,77.19,77.22,77.15,77.21,17700.0,61.7403,61.7643,61.7083,61.7563,17700.0
2013-03-15 10:45:00,77.21,77.24,77.13,77.17,23700.0,61.7563,61.7803,61.6923,61.7243,23700.0
2013-03-15 10:50:00,77.17,77.18,77.11,77.16,17400.0,61.7243,61.7323,61.6763,61.7163,17400.0
2013-03-15 10:55:00,77.16,77.17,77.1,77.16,9300.0,61.7163,61.7243,61.6683,61.7163,9300.0
2013-03-15 11:00:00,77.18,77.18,77.07,77.14,18700.0,61.7323,61.7323,61.6443,61.7003,18700.0
2013-03-15 11:05:00,77.12,77.23,77.11,77.23,28500.0,61.6843,61.7723,61.6763,61.7723,28500.0
2013-03-15 11:10:00,77.23,77.26,77.14,77.15,94600.0,61.7723,61.7963,61.7003,61.7083,94600.0
2013-03-15 11:15:00,77.15,77.24,77.14,77.24,14200.0,61.7083,61.7803,61.7003,61.7803,14200.0
2013-03-15 11:20:00,77.25,77.3,77.19,77.26,35600.0,61.7883,61.8283,61.7403,61.7963,35600.0
2013-03-15 11:25:00,77.27,77.28,77.21,77.22,18800.0,61.8043,61.8123,61.7563,61.7643,18800.0
2013-03-15 11:30:00,77.21,77.25,77.18,77.2,21600.0,61.7563,61.7883,61.7323,61.7483,21600.0
2013-03-15 11:35:00,77.21,77.22,77.19,77.19,8100.0,61.7563,61.7643,61.7403,61.7403,8100.0
2013-03-15 11:40:00,77.2,77.23,77.11,77.12,25000.0,61.7483,61.7723,61.6763,61.6843,25000.0
2013-03-15 11:45:00,77.12,77.13,77.07,77.07,17500.0,61.6843,61.6923,61.6443,61.6443,17500.0
2013-03-15 11:50:00,77.07,77.09,77.05,77.08,17400.0,61.6443,61.6603,61.6283,61.6523,17400.0
2013-03-15 11:55:00,77.08,77.13,77.07,77.12,13900.0,61.6523,61.6923,61.6443,61.6843,13900.0
2013-03-15 12:00:00,77.11,77.11,77.05,77.06,26300.0,61.6763,61.6763,61.6283,61.6363,26300.0
2013-03-15 12:05:00,77.05,77.08,77.05,77.06,9400.0,61.6283,61.6523,61.6283,61.6363,9400.0
2013-03-15 12:10:00,77.06,77.07,77.03,77.04,15600.0,61.6363,61.6443,61.6123,61.6203,15600.0
2013-03-15 12:15:00,77.04,77.1,77.02,77.08,15200.0,61.6203,61.6683,61.6043,61.6523,15200.0
2013-03-15 12:20:00,77.1,77.14,77.09,77.09,10300.0,61.6683,61.7003,61.6603,61.6603,10300.0
2013-03-15 12:25:00,77.1,77.18,77.09,77.18,9200.0,61.6683,61.7323,61.6603,61.7323,9200.0
2013-03-15 12:30:00,77.17,77.21,77.14,77.17,19400.0,61.7243,61.7563,61.7003,61.7243,19400.0
2013-03-15 12:35:00,77.18,77.23,77.16,77.19,14700.0,61.7323,61.7723,61.7163,61.7403,14700.0
2013-03-15 12:40:00,77.19,77.22,77.17,77.21,14900.0,61.7403,61.7643,61.7243,61.7563,14900.0
2013-03-15 12:45:00,77.22,77.24,77.17,77.17,16000.0,61.7643,61.7803,61.7243,61.7243,16000.0
2013-03-15 12:50:00,77.19,77.2,77.14,77.14,13400.0,61.7403,61.7483,61.7003,61.7003,13400.0
2013-03-15 12:55:00,77.16,77.18,77.12,77.14,18100.0,61.7163,61.7323,61.6843,61.7003,18100.0
2013-03-15 13:00:00,77.15,77.16,77.1,77.13,12000.0,61.7083,61.7163,61.6683,61.6923,12000.0
2013-03-15 13:05:00,77.15,77.19,77.11,77.12,19600.0,61.7083,61.7403,61.6763,61.6843,19600.0
2013-03-15 13:10:00,77.12,77.17,77.12,77.13,20800.0,61.6843,61.7243,61.6843,61.6923,20800.0
2013-03-15 13:15:00,77.13,77.14,77.09,77.09,22000.0,61.6923,61.7003,61.6603,61.6603,22000.0
2013-03-15 13:20:00,77.09,77.09,77.0,77.0,20300.0,61.6603,61.6603,61.5883,61.5883,20300.0
2013-03-15 13:25:00,76.99,77.02,76.95,76.96,23300.0,61.5803,61.6043,61.5483,61.5563,23300.0
2013-03-15 13:30:00,76.97,76.99,76.96,76.96,24100.0,61.5643,61.5803,61.5563,61.5563,24100.0
2013-03-15 13:35:00,76.96,76.96,76.93,76.94,15200.0,61.5563,61.5563,61.5323,61.5403,15200.0
2013-03-15 13:40:00,76.93,76.94,76.91,76.93,25600.0,61.5323,61.5403,61.5163,61.5323,25600.0
2013-03-15 13:45:00,76.94,76.96,76.91,76.92,26600.0,61.5403,61.5563,61.5163,61.5243,26600.0
2013-03-15 13:50:00,76.92,76.95,76.91,76.92,31700.0,61.5243,61.5483,61.5163,61.5243,31700.0
2013-03-15 13:55:00,76.92,76.94,76.91,76.93,28200.0,61.5243,61.5403,61.5163,61.5323,28200.0
2013-03-15 14:00:00,76.92,76.94,76.91,76.91,33300.0,61.5243,61.5403,61.5163,61.5163,33300.0
2013-03-15 14:05:00,76.91,76.93,76.9,76.9,40900.0,61.5163,61.5323,61.5083,61.5083,40900.0
2013-03-15 14:10:00,76.9,76.93,76.9,76.91,25700.0,61.5083,61.5323,61.5083,61.5163,25700.0
2013-03-15 14:15:00,76.91,76.92,76.86,76.87,27500.0,61.5163,61.5243,61.4763,61.4843,27500.0
2013-03-15 14:20:00,76.86,76.93,76.85,76.92,46200.0,61.4763,61.5323,61.4683,61.5243,46200.0
2013-03-15 14:25:00,76.92,76.93,76.85,76.86,36400.0,61.5243,61.5323,61.4683,61.4763,36400.0
2013-03-15 14:30:00,76.86,76.91,76.86,76.87,21500.0,61.4763,61.5163,61.4763,61.4843,21500.0
2013-03-15 14:35:00,76.87,76.89,76.73,76.74,86400.0,61.4843,61.5003,61.3723,61.3803,86400.0
2013-03-15 14:40:00,76.73,76.77,76.72,76.73,28200.0,61.3723,61.4043,61.3643,61.3723,28200.0
2013-03-15 14:45:00,76.73,76.78,76.67,76.73,35900.0,61.3723,61.4123,61.3244,61.3723,35900.0
2013-03-15 14:50:00,76.73,76.75,76.71,76.72,38200.0,61.3723,61.3883,61.3563,61.3643,38200.0
2013-03-15 14:55:00,76.72,76.73,76.69,76.71,23600.0,61.3643,61.3723,61.3403,61.3563,23600.0
2013-03-15 15:00:00,76.71,76.82,76.7,76.82,35000.0,61.3563,61.4443,61.3483,61.4443,35000.0
2013-03-15 15:05:00,76.81,76.94,76.81,76.9,55600.0,61.4363,61.5403,61.4363,61.5083,55600.0
2013-03-15 15:10:00,76.9,76.97,76.89,76.89,39300.0,61.5083,61.5643,61.5003,61.5003,39300.0
2013-03-15 15:15:00,76.9,76.99,76.9,76.98,32000.0,61.5083,61.5803,61.5083,61.5723,32000.0
2013-03-15 15:20:00,76.99,76.99,76.94,76.95,51500.0,61.5803,61.5803,61.5403,61.5483,51500.0
2013-03-15 15:25:00,76.94,77.01,76.94,76.97,48200.0,61.5403,61.5963,61.5403,61.5643,48200.0
2013-03-15 15:30:00,76.97,77.05,76.93,77.05,59300.0,61.5643,61.6283,61.5323,61.6283,59300.0
2013-03-15 15:35:00,77.05,77.14,77.05,77.07,90900.0,61.6283,61.7003,61.6283,61.6443,90900.0
2013-03-15 15:40:00,77.08,77.12,77.04,77.04,101900.0,61.6523,61.6843,61.6203,61.6203,101900.0
2013-03-15 15:45:00,77.04,77.05,76.94,76.96,153600.0,61.6203,61.6283,61.5403,61.5563,153600.0
2013-03-15 15:50:00,76.96,76.97,76.88,76.95,145200.0,61.5563,61.5643,61.4923,61.5483,145200.0
2013-03-15 15:55:00,76.96,76.96,76.52,76.59,842800.0,61.5563,61.5563,61.2044,61.2604,842800.0
2013-03-18 09:30:00,75.87,76.23,75.86,76.09,110500.0,60.6845,60.9724,60.6765,60.8604,110500.0
2013-03-18 09:35:00,76.09,76.27,76.08,76.17,44600.0,60.8604,61.0044,60.8524,60.9244,44600.0
2013-03-18 09:40:00,76.17,76.26,76.01,76.19,50200.0,60.9244,60.9964,60.7965,60.9404,50200.0
2013-03-18 09:45:00,76.2,76.45,76.11,76.38,40300.0,60.9484,61.1484,60.8764,61.0924,40300.0
2013-03-18 09:50:00,76.37,76.5,76.24,76.44,35400.0,61.0844,61.1884,60.9804,61.1404,35400.0
2013-03-18 09:55:00,76.45,76.56,76.36,76.48,29000.0,61.1484,61.2364,61.0764,61.1724,29000.0
2013-03-18 10:00:00,76.45,76.66,76.42,76.53,39600.0,61.1484,61.3164,61.1244,61.2124,39600.0
2013-03-18 10:05:00,76.52,76.6,76.42,76.48,32800.0,61.2044,61.2684,61.1244,61.1724,32800.0
2013-03-18 10:10:00,76.48,76.62,76.47,76.57,32100.0,61.1724,61.2844,61.1644,61.2444,32100.0
2013-03-18 10:15:00,76.57,76.78,76.57,76.69,45200.0,61.2444,61.4123,61.2444,61.3403,45200.0
2013-03-18 10:20:00,76.71,76.76,76.45,76.48,42500.0,61.3563,61.3963,61.1484,61.1724,42500.0
2013-03-18 10:25:00,76.49,76.68,76.46,76.61,62600.0,61.1804,61.3323,61.1564,61.2764,62600.0
2013-03-18 10:30:00,76.6,76.68,76.55,76.62,33300.0,61.2684,61.3323,61.2284,61.2844,33300.0
2013-03-18 10:35:00,76.61,76.78,76.61,76.74,34500.0,61.2764,61.4123,61.2764,61.3803,34500.0
2013-03-18 10:40:00,76.73,76.78,76.63,76.64,37000.0,61.3723,61.4123,61.2924,61.3004,37000.0
2013-03-18 10:45:00,76.64,76.76,76.61,76.75,19900.0,61.3004,61.3963,61.2764,61.3883,19900.0
2013-03-18 10:50:00,76.77,76.81,76.67,76.71,23400.0,61.4043,61.4363,61.3244,61.3563,23400.0
2013-03-18 10:55:00,76.71,76.74,76.61,76.64,18300.0,61.3563,61.3803,61.2764,61.3004,18300.0
2013-03-18 11:00:00,76.64,76.68,76.54,76.68,20800.0,61.3004,61.3323,61.2204,61.3323,20800.0
2013-03-18 11:05:00,76.69,76.72,76.65,76.71,23300.0,61.3403,61.3643,61.3084,61.3563,23300.0
2013-03-18 11:10:00,76.72,76.74,76.65,76.65,26200.0,61.3643,61.3803,61.3084,61.3084,26200.0
2013-03-18 11:15:00,76.66,76.72,76.65,76.66,19900.0,61.3164,61.3643,61.3084,61.3164,19900.0
2013-03-18 11:20:00,76.67,76.82,76.67,76.78,53600.0,61.3244,61.4443,61.3244,61.4123,53600.0
2013-03-18 11:25:00,76.78,76.8,76.68,76.69,27800.0,61.4123,61.4283,61.3323,61.3403,27800.0
2013-03-18 11:30:00,76.7,76.73,76.67,76.68,9800.0,61.3483,61.3723,61.3244,61.3323,9800.0
2013-03-18 11:35:00,76.69,76.83,76.69,76.79,10100.0,61.3403,61.4523,61.3403,61.4203,10100.0
2013-03-18 11:40:00,76.83,76.85,76.79,76.79,15000.0,61.4523,61.4683,61.4203,61.4203,15000.0
2013-03-18 11:45:00,76.78,76.88,76.74,76.86,18200.0,61.4123,61.4923,61.3803,61.4763,18200.0
2013-03-18 11:50:00,76.87,76.97,76.87,76.91,12200.0,61.4843,61.5643,61.4843,61.5163,12200.0
2013-03-18 11:55:00,76.9,76.97,76.88,76.89,16400.0,61.5083,61.5643,61.4923,61.5003,16400.0
2013-03-18 12:00:00,76.9,77.02,76.9,76.9,39500.0,61.5083,61.6043,61.5083,61.5083,39500.0
2013-03-18 12:05:00,76.9,77.05,76.89,77.04,14800.0,61.5083,61.6283,61.5003,61.6203,14800.0
2013-03-18 12:10:00,77.05,77.14,77.03,77.1,24000.0,61.6283,61.7003,61.6123,61.6683,24000.0
2013-03-18 12:15:00,77.06,77.13,77.01,77.03,12400.0,61.6363,61.6923,61.5963,61.6123,12400.0
2013-03-18 12:20:00,77.02,77.11,76.94,76.99,32500.0,61.6043,61.6763,61.5403,61.5803,32500.0
2013-03-18 12:25:00,76.99,77.03,76.95,76.99,21600.0,61.5803,61.6123,61.5483,61.5803,21600.0
2013-03-18 12:30:00,76.97,77.02,76.92,76.94,13400.0,61.5643,61.6043,61.5243,61.5403,13400.0
2013-03-18 12:35:00,76.94,76.97,76.9,76.92,12000.0,61.5403,61.5643,61.5083,61.5243,12000.0
2013-03-18 12:40:00,76.93,76.99,76.86,76.86,12300.0,61.5323,61.5803,61.4763,61.4763,12300.0
2013-03-18 12:45:00,76.85,76.9,76.85,76.89,12600.0,61.4683,61.5083,61.4683,61.5003,12600.0
2013-03-18 12:50:00,76.88,76.92,76.88,76.91,8400.0,61.4923,61.5243,61.4923,61.5163,8400.0
2013-03-18 12:55:00,76.91,77.01,76.9,77.01,11400.0,61.5163,61.5963,61.5083,61.5963,11400.0
2013-03-18 13:00:00,77.01,77.01,76.93,76.93,13600.0,61.5963,61.5963,61.5323,61.5323,13600.0
2013-03-18 13:05:00,76.95,77.0,76.93,76.93,13500.0,61.5483,61.5883,61.5323,61.5323,13500.0
2013-03-18 13:10:00,76.94,76.97,76.88,76.93,16800.0,61.5403,61.5643,61.4923,61.5323,16800.0
2013-03-18 13:15:00,76.93,76.98,76.88,76.92,18000.0,61.5323,61.5723,61.4923,61.5243,18000.0
2013-03-18 13:20:00,76.94,77.01,76.94,77.0,17800.0,61.5403,61.5963,61.5403,61.5883,17800.0
2013-03-18 13:25:00,77.0,77.02,76.88,76.91,20100.0,61.5883,61.6043,61.4923,61.5163,20100.0
2013-03-18 13:30:00,76.91,76.93,76.86,76.92,16000.0,61.5163,61.5323,61.4763,61.5243,16000.0
2013-03-18 13:35:00,76.91,76.98,76.88,76.94,14700.0,61.5163,61.5723,61.4923,61.5403,14700.0
2013-03-18 13:40:00,76.95,76.97,76.92,76.97,10500.0,61.5483,61.5643,61.5243,61.5643,10500.0
2013-03-18 13:45:00,76.97,77.02,76.96,76.98,38700.0,61.5643,61.6043,61.5563,61.5723,38700.0
2013-03-18 13:50:00,76.98,77.0,76.92,76.95,15700.0,61.5723,61.5883,61.5243,61.5483,15700.0
2013-03-18 13:55:00,76.95,77.02,76.89,76.92,18100.0,61.5483,61.6043,61.5003,61.5243,18100.0
2013-03-18 14:00:00,76.91,76.95,76.9,76.95,15600.0,61.5163,61.5483,61.5083,61.5483,15600.0
2013-03-18 14:05:00,76.97,77.01,76.97,77.0,15600.0,61.5643,61.5963,61.5643,61.5883,15600.0
2013-03-18 14:10:00,77.01,77.16,76.98,77.15,24200.0,61.5963,61.7163,61.5723,61.7083,24200.0
2013-03-18 14:15:00,77.15,77.2,77.1,77.15,17700.0,61.7083,61.7483,61.6683,61.7083,17700.0
2013-03-18 14:20:00,77.15,77.2,77.14,77.19,15700.0,61.7083,61.7483,61.7003,61.7403,15700.0
2013-03-18 14:25:00,77.2,77.26,77.15,77.26,22600.0,61.7483,61.7963,61.7083,61.7963,22600.0
2013-03-18 14:30:00,77.26,77.27,77.15,77.15,29500.0,61.7963,61.8043,61.7083,61.7083,29500.0
2013-03-18 14:35:00,77.14,77.17,77.12,77.13,18200.0,61.7003,61.7243,61.6843,61.6923,18200.0
2013-03-18 14:40:00,77.13,77.17,77.11,77.16,24900.0,61.6923,61.7243,61.6763,61.7163,24900.0
2013-03-18 14:45:00,77.16,77.17,77.09,77.12,20300.0,61.7163,61.7243,61.6603,61.6843,20300.0
2013-03-18 14:50:00,77.13,77.13,77.04,77.09,18400.0,61.6923,61.6923,61.6203,61.6603,18400.0
2013-03-18 14:55:00,77.09,77.1,77.01,77.02,31400.0,61.6603,61.6683,61.5963,61.6043,31400.0
2013-03-18 15:00:00,77.03,77.03,76.98,76.99,23700.0,61.6123,61.6123,61.5723,61.5803,23700.0
2013-03-18 15:05:00,76.99,77.05,76.97,77.0,28500.0,61.5803,61.6283,61.5643,61.5883,28500.0
2013-03-18 15:10:00,77.0,77.01,76.96,76.97,26200.0,61.5883,61.5963,61.5563,61.5643,26200.0
2013-03-18 15:15:00,76.97,77.0,76.81,76.85,51300.0,61.5643,61.5883,61.4363,61.4683,51300.0
2013-03-18 15:20:00,76.86,76.92,76.86,76.9,38600.0,61.4763,61.5243,61.4763,61.5083,38600.0
2013-03-18 15:25:00,76.91,76.92,76.74,76.78,48500.0,61.5163,61.5243,61.3803,61.4123,48500.0
2013-03-18 15:30:00,76.76,76.8,76.68,76.7,43300.0,61.3963,61.4283,61.3323,61.3483,43300.0
2013-03-18 15:35:00,76.72,76.74,76.66,76.66,67800.0,61.3643,61.3803,61.3164,61.3164,67800.0
2013-03-18 15:40:00,76.66,76.7,76.65,76.68,37800.0,61.3164,61.3483,61.3084,61.3323,37800.0
2013-03-18 15:45:00,76.68,76.79,76.67,76.76,65600.0,61.3323,61.4203,61.3244,61.3963,65600.0
2013-03-18 15:50:00,76.75,76.76,76.67,76.75,75000.0,61.3883,61.3963,61.3244,61.3883,75000.0
2013-03-18 15:55:00,76.75,76.84,76.71,76.81,155800.0,61.3883,61.4603,61.3563,61.4363,155800.0
2013-03-19 09:30:00,77.16,77.2,76.79,77.05,34100.0,61.7163,61.7483,61.4203,61.6283,34100.0
2013-03-19 09:35:00,77.05,77.22,77.03,77.09,13100.0,61.6283,61.7643,61.6123,61.6603,13100.0
2013-03-19 09:40:00,77.04,77.1,76.89,76.98,12600.0,61.6203,61.6683,61.5003,61.5723,12600.0
2013-03-19 09:45:00,76.97,77.06,76.83,76.91,19000.0,61.5643,61.6363,61.4523,61.5163,19000.0
2013-03-19 09:50:00,76.93,77.06,76.93,76.97,12100.0,61.5323,61.6363,61.5323,61.5643,12100.0
2013-03-19 09:55:00,76.99,76.99,76.74,76.77,10800.0,61.5803,61.5803,61.3803,61.4043,10800.0
2013-03-19 10:00:00,76.78,77.03,76.76,76.99,27100.0,61.4123,61.6123,61.3963,61.5803,27100.0
2013-03-19 10:05:00,76.97,76.97,76.86,76.86,17300.0,61.5643,61.5643,61.4763,61.4763,17300.0
2013-03-19 10:10:00,76.87,76.88,76.81,76.83,26600.0,61.4843,61.4923,61.4363,61.4523,26600.0
2013-03-19 10:15:00,76.83,76.87,76.78,76.8,19000.0,61.4523,61.4843,61.4123,61.4283,19000.0
2013-03-19 10:20:00,76.79,76.79,76.47,76.52,36900.0,61.4203,61.4203,61.1644,61.2044,36900.0
2013-03-19 10:25:00,76.5,76.52,76.37,76.4,44900.0,61.1884,61.2044,61.0844,61.1084,44900.0
2013-03-19 10:30:00,76.41,76.55,76.39,76.52,30800.0,61.1164,61.2284,61.1004,61.2044,30800.0
2013-03-19 10:35:00,76.55,76.68,76.52,76.56,32100.0,61.2284,61.3323,61.2044,61.2364,32100.0
2013-03-19 10:40:00,76.55,76.58,76.52,76.56,15000.0,61.2284,61.2524,61.2044,61.2364,15000.0
2013-03-19 10:45:00,76.56,76.56,76.4,76.42,20900.0,61.2364,61.2364,61.1084,61.1244,20900.0
2013-03-19 10:50:00,76.43,76.58,76.42,76.49,25200.0,61.1324,61.2524,61.1244,61.1804,25200.0
2013-03-19 10:55:00,76.5,76.62,76.48,76.62,15100.0,61.1884,61.2844,61.1724,61.2844,15100.0
2013-03-19 11:00:00,76.59,76.59,76.48,76.54,59100.0,61.2604,61.2604,61.1724,61.2204,59100.0
2013-03-19 11:05:00,76.55,76.71,76.55,76.71,18700.0,61.2284,61.3563,61.2284,61.3563,18700.0
2013-03-19 11:10:00,76.7,76.76,76.67,76.76,5900.0,61.3483,61.3963,61.3244,61.3963,5900.0
2013-03-19 11:15:00,76.75,76.81,76.74,76.78,8600.0,61.3883,61.4363,61.3803,61.4123,8600.0
2013-03-19 11:20:00,76.78,76.8,76.72,76.74,12300.0,61.4123,61.4283,61.3643,61.3803,12300.0
2013-03-19 11:25:00,76.73,76.74,76.7,76.72,10500.0,61.3723,61.3803,61.3483,61.3643,10500.0
2013-03-19 11:30:00,76.71,76.75,76.64,76.67,14000.0,61.3563,61.3883,61.3004,61.3244,14000.0
2013-03-19 11:35:00,76.67,76.69,76.6,76.6,14400.0,61.3244,61.3403,61.2684,61.2684,14400.0
2013-03-19 11:40:00,76.6,76.61,76.56,76.57,18100.0,61.2684,61.2764,61.2364,61.2444,18100.0
2013-03-19 11:45:00,76.56,76.57,76.32,76.32,25100.0,61.2364,61.2444,61.0444,61.0444,25100.0
2013-03-19 11:50:00,76.32,76.35,76.16,76.26,50800.0,61.0444,61.0684,60.9164,60.9964,50800.0
2013-03-19 11:55:00,76.27,76.27,76.05,76.12,27700.0,61.0044,61.0044,60.8284,60.8844,27700.0
2013-03-19 12:00:00,76.12,76.22,76.12,76.2,8200.0,60.8844,60.9644,60.8844,60.9484,8200.0
2013-03-19 12:05:00,76.2,76.22,76.16,76.17,7000.0,60.9484,60.9644,60.9164,60.9244,7000.0
2013-03-19 12:10:00,76.16,76.16,76.06,76.09,22800.0,60.9164,60.9164,60.8364,60.8604,22800.0
2013-03-19 12:15:00,76.11,76.14,76.0,76.1,20300.0,60.8764,60.9004,60.7885,60.8684,20300.0
2013-03-19 12:20:00,76.1,76.17,76.03,76.13,24100.0,60.8684,60.9244,60.8124,60.8924,24100.0
2013-03-19 12:25:00,76.13,76.24,76.06,76.21,18700.0,60.8924,60.9804,60.8364,60.9564,18700.0
2013-03-19 12:30:00,76.21,76.21,76.17,76.2,13800.0,60.9564,60.9564,60.9244,60.9484,13800.0
2013-03-19 12:35:00,76.21,76.31,76.21,76.3,5400.0,60.9564,61.0364,60.9564,61.0284,5400.0
2013-03-19 12:40:00,76.3,76.41,76.29,76.39,15000.0,61.0284,61.1164,61.0204,61.1004,15000.0
2013-03-19 12:45:00,76.4,76.42,76.24,76.25,14000.0,61.1084,61.1244,60.9804,60.9884,14000.0
2013-03-19 12:50:00,76.28,76.33,76.26,76.26,13700.0,61.0124,61.0524,60.9964,60.9964,13700.0
2013-03-19 12:55:00,76.26,76.26,76.17,76.21,10300.0,60.9964,60.9964,60.9244,60.9564,10300.0
2013-03-19 13:00:00,76.22,76.25,76.17,76.17,9900.0,60.9644,60.9884,60.9244,60.9244,9900.0
2013-03-19 13:05:00,76.17,76.3,76.15,76.21,12000.0,60.9244,61.0284,60.9084,60.9564,12000.0
2013-03-19 13:10:00,76.21,76.25,76.17,76.18,12300.0,60.9564,60.9884,60.9244,60.9324,12300.0
2013-03-19 13:15:00,76.18,76.18,75.99,76.0,28900.0,60.9324,60.9324,60.7805,60.7885,28900.0
2013-03-19 13:20:00,76.01,76.01,75.9,75.92,22800.0,60.7965,60.7965,60.7085,60.7245,22800.0
2013-03-19 13:25:00,75.92,76.01,75.9,75.96,30900.0,60.7245,60.7965,60.7085,60.7565,30900.0
2013-03-19 13:30:00,75.99,76.13,75.93,76.08,34700.0,60.7805,60.8924,60.7325,60.8524,34700.0
2013-03-19 13:35:00,76.11,76.11,75.92,75.92,61000.0,60.8764,60.8764,60.7245,60.7245,61000.0
2013-03-19 13:40:00,75.92,76.02,75.89,76.02,29800.0,60.7245,60.8045,60.7005,60.8045,29800.0
2013-03-19 13:45:00,76.03,76.05,75.98,76.03,15300.0,60.8124,60.8284,60.7725,60.8124,15300.0
2013-03-19 13:50:00,76.04,76.09,75.95,75.95,35500.0,60.8204,60.8604,60.7485,60.7485,35500.0
2013-03-19 13:55:00,75.95,76.05,75.93,75.98,20000.0,60.7485,60.8284,60.7325,60.7725,20000.0
2013-03-19 14:00:00,76.0,76.12,75.99,76.05,19300.0,60.7885,60.8844,60.7805,60.8284,19300.0
2013-03-19 14:05:00,76.06,76.18,76.03,76.14,28100.0,60.8364,60.9324,60.8124,60.9004,28100.0
2013-03-19 14:10:00,76.14,76.15,76.02,76.03,20100.0,60.9004,60.9084,60.8045,60.8124,20100.0
2013-03-19 14:15:00,76.03,76.06,75.84,75.87,41600.0,60.8124,60.8364,60.6605,60.6845,41600.0
2013-03-19 14:20:00,75.87,75.99,75.84,75.99,34800.0,60.6845,60.7805,60.6605,60.7805,34800.0
2013-03-19 14:25:00,76.0,76.05,75.91,75.92,44800.0,60.7885,60.8284,60.7165,60.7245,44800.0
2013-03-19 14:30:00,75.93,76.1,75.9,76.04,51600.0,60.7325,60.8684,60.7085,60.8204,51600.0
2013-03-19 14:35:00,76.04,76.11,76.0,76.02,21200.0,60.8204,60.8764,60.7885,60.8045,21200.0
2013-03-19 14:40:00,76.02,76.07,75.95,76.01,22100.0,60.8045,60.8444,60.7485,60.7965,22100.0
2013-03-19 14:45:00,76.05,76.07,75.97,75.97,28400.0,60.8284,60.8444,60.7645,60.7645,28400.0
2013-03-19 14:50:00,75.99,76.02,75.96,76.02,18300.0,60.7805,60.8045,60.7565,60.8045,18300.0
2013-03-19 14:55:00,76.02,76.02,75.95,75.96,21100.0,60.8045,60.8045,60.7485,60.7565,21100.0
2013-03-19 15:00:00,75.96,76.09,75.94,75.98,23100.0,60.7565,60.8604,60.7405,60.7725,23100.0
2013-03-19 15:05:00,75.96,75.96,75.86,75.88,44300.0,60.7565,60.7565,60.6765,60.6925,44300.0
2013-03-19 15:10:00,75.88,76.12,75.81,76.05,118900.0,60.6925,60.8844,60.6365,60.8284,118900.0
2013-03-19 15:15:00,76.08,76.19,76.03,76.11,118300.0,60.8524,60.9404,60.8124,60.8764,118300.0
2013-03-19 15:20:00,76.11,76.12,75.95,76.02,64000.0,60.8764,60.8844,60.7485,60.8045,64000.0
2013-03-19 15:25:00,76.03,76.08,75.96,76.01,37200.0,60.8124,60.8524,60.7565,60.7965,37200.0
2013-03-19 15:30:00,76.01,76.06,75.93,75.98,54800.0,60.7965,60.8364,60.7325,60.7725,54800.0
2013-03-19 15:35:00,75.98,76.06,75.95,76.04,44300.0,60.7725,60.8364,60.7485,60.8204,44300.0
2013-03-19 15:40:00,76.03,76.06,75.96,76.0,56400.0,60.8124,60.8364,60.7565,60.7885,56400.0
2013-03-19 15:45:00,76.01,76.06,75.95,76.04,70100.0,60.7965,60.8364,60.7485,60.8204,70100.0
2013-03-19 15:50:00,76.05,76.18,76.04,76.18,93300.0,60.8284,60.9324,60.8204,60.9324,93300.0
2013-03-19 15:55:00,76.17,76.21,76.16,76.19,144300.0,60.9244,60.9564,60.9164,60.9404,144300.0
2013-03-20 09:30:00,76.34,76.8,76.16,76.16,80900.0,61.0604,61.4283,60.9164,60.9164,80900.0
2013-03-20 09:35:00,76.13,76.62,76.13,76.61,26600.0,60.8924,61.2844,60.8924,61.2764,26600.0
2013-03-20 09:40:00,76.63,76.65,76.39,76.45,28700.0,61.2924,61.3084,61.1004,61.1484,28700.0
2013-03-20 09:45:00,76.45,76.65,76.42,76.48,18500.0,61.1484,61.3084,61.1244,61.1724,18500.0
2013-03-20 09:50:00,76.49,76.75,76.49,76.68,22100.0,61.1804,61.3883,61.1804,61.3323,22100.0
2013-03-20 09:55:00,76.66,76.8,76.64,76.68,27100.0,61.3164,61.4283,61.3004,61.3323,27100.0
2013-03-20 10:00:00,76.68,76.77,76.58,76.58,40700.0,61.3323,61.4043,61.2524,61.2524,40700.0
2013-03-20 10:05:00,76.58,76.58,76.44,76.46,16300.0,61.2524,61.2524,61.1404,61.1564,16300.0
2013-03-20 10:10:00,76.47,76.63,76.47,76.6,71200.0,61.1644,61.2924,61.1644,61.2684,71200.0
2013-03-20 10:15:00,76.59,76.61,76.39,76.39,42100.0,61.2604,61.2764,61.1004,61.1004,42100.0
2013-03-20 10:20:00,76.4,76.44,76.21,76.22,49700.0,61.1084,61.1404,60.9564,60.9644,49700.0
2013-03-20 10:25:00,76.22,76.4,76.2,76.39,34600.0,60.9644,61.1084,60.9484,61.1004,34600.0
2013-03-20 10:30:00,76.4,76.43,76.37,76.38,15800.0,61.1084,61.1324,61.0844,61.0924,15800.0
2013-03-20 10:35:00,76.39,76.4,76.22,76.27,19600.0,61.1004,61.1084,60.9644,61.0044,19600.0
2013-03-20 10:40:00,76.28,76.31,76.22,76.3,13000.0,61.0124,61.0364,60.9644,61.0284,13000.0
2013-03-20 10:45:00,76.3,76.42,76.29,76.42,26300.0,61.0284,61.1244,61.0204,61.1244,26300.0
2013-03-20 10:50:00,76.42,76.42,76.36,76.39,60200.0,61.1244,61.1244,61.0764,61.1004,60200.0
2013-03-20 10:55:00,76.37,76.41,76.33,76.4,28300.0,61.0844,61.1164,61.0524,61.1084,28300.0
2013-03-20 11:00:00,76.42,76.42,76.34,76.38,27500.0,61.1244,61.1244,61.0604,61.0924,27500.0
2013-03-20 11:05:00,76.38,76.42,76.33,76.37,19200.0,61.0924,61.1244,61.0524,61.0844,19200.0
2013-03-20 11:10:00,76.38,76.4,76.28,76.29,15600.0,61.0924,61.1084,61.0124,61.0204,15600.0
2013-03-20 11:15:00,76.28,76.39,76.27,76.29,72400.0,61.0124,61.1004,61.0044,61.0204,72400.0
2013-03-20 11:20:00,76.31,76.45,76.3,76.43,20000.0,61.0364,61.1484,61.0284,61.1324,20000.0
2013-03-20 11:25:00,76.43,76.54,76.43,76.49,22500.0,61.1324,61.2204,61.1324,61.1804,22500.0
2013-03-20 11:30:00,76.48,76.53,76.46,76.49,12400.0,61.1724,61.2124,61.1564,61.1804,12400.0
2013-03-20 11:35:00,76.5,76.51,76.48,76.5,8300.0,61.1884,61.1964,61.1724,61.1884,8300.0
2013-03-20 11:40:00,76.49,76.5,76.44,76.45,15700.0,61.1804,61.1884,61.1404,61.1484,15700.0
2013-03-20 11:45:00,76.47,76.5,76.46,76.5,11400.0,61.1644,61.1884,61.1564,61.1884,11400.0
2013-03-20 11:50:00,76.5,76.53,76.47,76.53,23900.0,61.1884,61.2124,61.1644,61.2124,23900.0
2013-03-20 11:55:00,76.52,76.59,76.52,76.55,14500.0,61.2044,61.2604,61.2044,61.2284,14500.0
2013-03-20 12:00:00,76.54,76.6,76.5,76.5,21800.0,61.2204,61.2684,61.1884,61.1884,21800.0
2013-03-20 12:05:00,76.51,76.54,76.4,76.44,62300.0,61.1964,61.2204,61.1084,61.1404,62300.0
2013-03-20 12:10:00,76.44,76.5,76.44,76.48,9100.0,61.1404,61.1884,61.1404,61.1724,9100.0
2013-03-20 12:15:00,76.47,76.59,76.4,76.52,37200.0,61.1644,61.2604,61.1084,61.2044,37200.0
2013-03-20 12:20:00,76.52,76.54,76.47,76.48,12200.0,61.2044,61.2204,61.1644,61.1724,12200.0
2013-03-20 12:25:00,76.47,76.5,76.45,76.5,16300.0,61.1644,61.1884,61.1484,61.1884,16300.0
2013-03-20 12:30:00,76.49,76.5,76.47,76.48,10900.0,61.1804,61.1884,61.1644,61.1724,10900.0
2013-03-20 12:35:00,76.48,76.49,76.45,76.45,8600.0,61.1724,61.1804,61.1484,61.1484,8600.0
2013-03-20 12:40:00,76.44,76.45,76.41,76.43,19600.0,61.1404,61.1484,61.1164,61.1324,19600.0
2013-03-20 12:45:00,76.42,76.45,76.39,76.42,26400.0,61.1244,61.1484,61.1004,61.1244,26400.0
2013-03-20 12:50:00,76.43,76.44,76.39,76.39,21200.0,61.1324,61.1404,61.1004,61.1004,21200.0
2013-03-20 12:55:00,76.38,76.48,76.34,76.46,13000.0,61.0924,61.1724,61.0604,61.1564,13000.0
2013-03-20 13:00:00,76.45,76.46,76.41,76.44,5100.0,61.1484,61.1564,61.1164,61.1404,5100.0
2013-03-20 13:05:00,76.42,76.46,76.39,76.39,7900.0,61.1244,61.1564,61.1004,61.1004,7900.0
2013-03-20 13:10:00,76.4,76.42,76.39,76.4,15900.0,61.1084,61.1244,61.1004,61.1084,15900.0
2013-03-20 13:15:00,76.39,76.39,76.32,76.35,16400.0,61.1004,61.1004,61.0444,61.0684,16400.0
2013-03-20 13:20:00,76.35,76.4,76.34,76.36,12200.0,61.0684,61.1084,61.0604,61.0764,12200.0
2013-03-20 13:25:00,76.36,76.45,76.36,76.38,14500.0,61.0764,61.1484,61.0764,61.0924,14500.0
2013-03-20 13:30:00,76.39,76.39,76.32,76.33,19900.0,61.1004,61.1004,61.0444,61.0524,19900.0
2013-03-20 13:35:00,76.32,76.34,76.3,76.33,15300.0,61.0444,61.0604,61.0284,61.0524,15300.0
2013-03-20 13:40:00,76.31,76.31,76.26,76.28,15800.0,61.0364,61.0364,60.9964,61.0124,15800.0
2013-03-20 13:45:00,76.28,76.38,76.28,76.35,14600.0,61.0124,61.0924,61.0124,61.0684,14600.0
2013-03-20 13:50:00,76.36,76.42,76.32,76.41,17000.0,61.0764,61.1244,61.0444,61.1164,17000.0
2013-03-20 13:55:00,76.42,76.45,76.37,76.37,12300.0,61.1244,61.1484,61.0844,61.0844,12300.0
2013-03-20 14:00:00,76.37,76.45,76.34,76.43,15200.0,61.0844,61.1484,61.0604,61.1324,15200.0
2013-03-20 14:05:00,76.45,76.47,76.37,76.37,11600.0,61.1484,61.1644,61.0844,61.0844,11600.0
2013-03-20 14:10:00,76.38,76.46,76.38,76.45,13700.0,61.0924,61.1564,61.0924,61.1484,13700.0
2013-03-20 14:15:00,76.47,76.56,76.47,76.54,9500.0,61.1644,61.2364,61.1644,61.2204,9500.0
2013-03-20 14:20:00,76.54,76.7,76.49,76.7,23500.0,61.2204,61.3483,61.1804,61.3483,23500.0
2013-03-20 14:25:00,76.7,76.74,76.63,76.73,15300.0,61.3483,61.3803,61.2924,61.3723,15300.0
2013-03-20 14:30:00,76.73,76.73,76.63,76.63,16200.0,61.3723,61.3723,61.2924,61.2924,16200.0
2013-03-20 14:35:00,76.63,76.7,76.61,76.69,15200.0,61.2924,61.3483,61.2764,61.3403,15200.0
2013-03-20 14:40:00,76.69,76.72,76.62,76.67,14500.0,61.3403,61.3643,61.2844,61.3244,14500.0
2013-03-20 14:45:00,76.65,76.72,76.62,76.64,20800.0,61.3084,61.3643,61.2844,61.3004,20800.0
2013-03-20 14:50:00,76.63,76.67,76.49,76.5,38200.0,61.2924,61.3244,61.1804,61.1884,38200.0
2013-03-20 14:55:00,76.49,76.49,76.36,76.41,43900.0,61.1804,61.1804,61.0764,61.1164,43900.0
2013-03-20 15:00:00,76.41,76.43,76.35,76.39,16400.0,61.1164,61.1324,61.0684,61.1004,16400.0
2013-03-20 15:05:00,76.4,76.45,76.37,76.43,12200.0,61.1084,61.1484,61.0844,61.1324,12200.0
2013-03-20 15:10:00,76.42,76.45,76.39,76.41,27500.0,61.1244,61.1484,61.1004,61.1164,27500.0
2013-03-20 15:15:00,76.41,76.46,76.39,76.43,23700.0,61.1164,61.1564,61.1004,61.1324,23700.0
2013-03-20 15:20:00,76.44,76.44,76.4,76.43,18000.0,61.1404,61.1404,61.1084,61.1324,18000.0
2013-03-20 15:25:00,76.43,76.45,76.34,76.39,13900.0,61.1324,61.1484,61.0604,61.1004,13900.0
2013-03-20 15:30:00,76.4,76.41,76.35,76.39,20500.0,61.1084,61.1164,61.0684,61.1004,20500.0
2013-03-20 15:35:00,76.4,76.51,76.39,76.5,47600.0,61.1084,61.1964,61.1004,61.1884,47600.0
2013-03-20 15:40:00,76.51,76.69,76.5,76.69,54600.0,61.1964,61.3403,61.1884,61.3403,54600.0
2013-03-20 15:45:00,76.68,76.69,76.57,76.6,58200.0,61.3323,61.3403,61.2444,61.2684,58200.0
2013-03-20 15:50:00,76.6,76.6,76.5,76.53,65500.0,61.2684,61.2684,61.1884,61.2124,65500.0
2013-03-20 15:55:00,76.53,76.53,76.43,76.51,191600.0,61.2124,61.2124,61.1324,61.1964,191600.0
2013-03-21 09:30:00,75.99,76.0,74.76,74.82,197100.0,60.7805,60.7885,59.7966,59.8446,197100.0
2013-03-21 09:35:00,74.75,75.12,74.67,74.88,137700.0,59.7886,60.0846,59.7247,59.8926,137700.0
2013-03-21 09:40:00,74.88,75.35,74.86,75.23,157500.0,59.8926,60.2686,59.8766,60.1726,157500.0
2013-03-21 09:45:00,75.23,75.28,75.08,75.2,67000.0,60.1726,60.2126,60.0526,60.1486,67000.0
2013-03-21 09:50:00,75.2,75.2,74.97,75.0,56900.0,60.1486,60.1486,59.9646,59.9886,56900.0
2013-03-21 09:55:00,74.98,75.03,74.94,74.96,51300.0,59.9726,60.0126,59.9406,59.9566,51300.0
2013-03-21 10:00:00,74.97,75.05,74.86,74.95,68100.0,59.9646,60.0286,59.8766,59.9486,68100.0
2013-03-21 10:05:00,74.94,74.95,74.73,74.9,50700.0,59.9406,59.9486,59.7726,59.9086,50700.0
2013-03-21 10:10:00,74.88,74.99,74.87,74.99,27600.0,59.8926,59.9806,59.8846,59.9806,27600.0
2013-03-21 10:15:00,74.97,75.01,74.89,74.92,42300.0,59.9646,59.9966,59.9006,59.9246,42300.0
2013-03-21 10:20:00,74.92,74.98,74.8,74.82,90400.0,59.9246,59.9726,59.8286,59.8446,90400.0
2013-03-21 10:25:00,74.82,74.82,74.56,74.67,59800.0,59.8446,59.8446,59.6367,59.7247,59800.0
2013-03-21 10:30:00,74.66,74.68,74.59,74.68,27200.0,59.7167,59.7327,59.6607,59.7327,27200.0
2013-03-21 10:35:00,74.68,74.77,74.56,74.58,35800.0,59.7327,59.8046,59.6367,59.6527,35800.0
2013-03-21 10:40:00,74.57,74.73,74.56,74.66,33300.0,59.6447,59.7726,59.6367,59.7167,33300.0
2013-03-21 10:45:00,74.66,74.68,74.55,74.58,59300.0,59.7167,59.7327,59.6287,59.6527,59300.0
2013-03-21 10:50:00,74.57,74.59,74.36,74.4,77400.0,59.6447,59.6607,59.4767,59.5087,77400.0
2013-03-21 10:55:00,74.39,74.55,74.39,74.55,29300.0,59.5007,59.6287,59.5007,59.6287,29300.0
2013-03-21 11:00:00,74.53,74.65,74.5,74.64,37500.0,59.6127,59.7087,59.5887,59.7007,37500.0
2013-03-21 11:05:00,74.64,74.78,74.62,74.72,37900.0,59.7007,59.8126,59.6847,59.7646,37900.0
2013-03-21 11:10:00,74.72,74.77,74.6,74.62,34500.0,59.7646,59.8046,59.6687,59.6847,34500.0
2013-03-21 11:15:00,74.62,74.64,74.54,74.56,37700.0,59.6847,59.7007,59.6207,59.6367,37700.0
2013-03-21 11:20:00,74.56,74.58,74.42,74.43,40900.0,59.6367,59.6527,59.5247,59.5327,40900.0
2013-03-21 11:25:00,74.44,74.57,74.44,74.53,31000.0,59.5407,59.6447,59.5407,59.6127,31000.0
2013-03-21 11:30:00,74.54,74.72,74.53,74.7,37900.0,59.6207,59.7646,59.6127,59.7487,37900.0
2013-03-21 11:35:00,74.71,74.81,74.7,74.76,33000.0,59.7566,59.8366,59.7487,59.7966,33000.0
2013-03-21 11:40:00,74.75,74.94,74.75,74.94,24700.0,59.7886,59.9406,59.7886,59.9406,24700.0
2013-03-21 11:45:00,74.93,74.95,74.82,74.9,40400.0,59.9326,59.9486,59.8446,59.9086,40400.0
2013-03-21 11:50:00,74.9,74.95,74.76,74.76,20300.0,59.9086,59.9486,59.7966,59.7966,20300.0
2013-03-21 11:55:00,74.76,74.81,74.68,74.69,18300.0,59.7966,59.8366,59.7327,59.7407,18300.0
2013-03-21 12:00:00,74.69,74.72,74.65,74.69,25000.0,59.7407,59.7646,59.7087,59.7407,25000.0
2013-03-21 12:05:00,74.7,74.7,74.6,74.6,16000.0,59.7487,59.7487,59.6687,59.6687,16000.0
2013-03-21 12:10:00,74.6,74.69,74.59,74.69,18000.0,59.6687,59.7407,59.6607,59.7407,18000.0
2013-03-21 12:15:00,74.69,74.72,74.64,74.68,11600.0,59.7407,59.7646,59.7007,59.7327,11600.0
2013-03-21 12:20:00,74.68,74.69,74.62,74.66,13900.0,59.7327,59.7407,59.6847,59.7167,13900.0
2013-03-21 12:25:00,74.65,74.66,74.59,74.63,11500.0,59.7087,59.7167,59.6607,59.6927,11500.0
2013-03-21 12:30:00,74.65,74.67,74.62,74.67,16900.0,59.7087,59.7247,59.6847,59.7247,16900.0
2013-03-21 12:35:00,74.68,74.75,74.66,74.68,29000.0,59.7327,59.7886,59.7167,59.7327,29000.0
2013-03-21 12:40:00,74.69,74.71,74.69,74.69,13900.0,59.7407,59.7566,59.7407,59.7407,13900.0
2013-03-21 12:45:00,74.71,74.72,74.67,74.7,15400.0,59.7566,59.7646,59.7247,59.7487,15400.0
2013-03-21 12:50:00,74.7,74.79,74.7,74.7,38600.0,59.7487,59.8206,59.7487,59.7487,38600.0
2013-03-21 12:55:00,74.7,74.72,74.7,74.7,14500.0,59.7487,59.7646,59.7487,59.7487,14500.0
2013-03-21 13:00:00,74.7,74.77,74.68,74.76,19000.0,59.7487,59.8046,59.7327,59.7966,19000.0
2013-03-21 13:05:00,74.76,74.88,74.75,74.88,17200.0,59.7966,59.8926,59.7886,59.8926,17200.0
2013-03-21 13:10:00,74.87,74.93,74.83,74.91,43400.0,59.8846,59.9326,59.8526,59.9166,43400.0
2013-03-21 13:15:00,74.9,74.9,74.72,74.77,28900.0,59.9086,59.9086,59.7646,59.8046,28900.0
2013-03-21 13:20:00,74.77,74.78,74.59,74.6,46500.0,59.8046,59.8126,59.6607,59.6687,46500.0
2013-03-21 13:25:00,74.59,74.61,74.53,74.61,70700.0,59.6607,59.6767,59.6127,59.6767,70700.0
2013-03-21 13:30:00,74.6,74.6,74.43,74.44,50900.0,59.6687,59.6687,59.5327,59.5407,50900.0
2013-03-21 13:35:00,74.43,74.46,74.34,74.37,43200.0,59.5327,59.5567,59.4607,59.4847,43200.0
2013-03-21 13:40:00,74.37,74.37,74.25,74.29,29200.0,59.4847,59.4847,59.3887,59.4207,29200.0
2013-03-21 13:45:00,74.29,74.41,74.26,74.41,28700.0,59.4207,59.5167,59.3967,59.5167,28700.0
2013-03-21 13:50:00,74.42,74.46,74.39,74.39,22300.0,59.5247,59.5567,59.5007,59.5007,22300.0
2013-03-21 13:55:00,74.4,74.4,74.3,74.33,38100.0,59.5087,59.5087,59.4287,59.4527,38100.0
2013-03-21 14:00:00,74.33,74.33,74.09,74.16,58800.0,59.4527,59.4527,59.2607,59.3167,58800.0
2013-03-21 14:05:00,74.16,74.23,74.06,74.23,39700.0,59.3167,59.3727,59.2367,59.3727,39700.0
2013-03-21 14:10:00,74.25,74.39,74.24,74.39,30700.0,59.3887,59.5007,59.3807,59.5007,30700.0
2013-03-21 14:15:00,74.38,74.51,74.36,74.36,38800.0,59.4927,59.5967,59.4767,59.4767,38800.0
2013-03-21 14:20:00,74.37,74.39,74.32,74.34,19800.0,59.4847,59.5007,59.4447,59.4607,19800.0
2013-03-21 14:25:00,74.34,74.42,74.34,74.37,26100.0,59.4607,59.5247,59.4607,59.4847,26100.0
2013-03-21 14:30:00,74.4,74.47,74.4,74.44,30700.0,59.5087,59.5647,59.5087,59.5407,30700.0
2013-03-21 14:35:00,74.44,74.44,74.34,74.38,28600.0,59.5407,59.5407,59.4607,59.4927,28600.0
2013-03-21 14:40:00,74.37,74.4,74.3,74.38,36100.0,59.4847,59.5087,59.4287,59.4927,36100.0
2013-03-21 14:45:00,74.39,74.43,74.38,74.43,29300.0,59.5007,59.5327,59.4927,59.5327,29300.0
2013-03-21 14:50:00,74.45,74.5,74.44,74.48,33000.0,59.5487,59.5887,59.5407,59.5727,33000.0
2013-03-21 14:55:00,74.48,74.52,74.47,74.48,30900.0,59.5727,59.6047,59.5647,59.5727,30900.0
2013-03-21 15:00:00,74.48,74.61,74.48,74.6,33700.0,59.5727,59.6767,59.5727,59.6687,33700.0
2013-03-21 15:05:00,74.59,74.62,74.55,74.58,28700.0,59.6607,59.6847,59.6287,59.6527,28700.0
2013-03-21 15:10:00,74.58,74.7,74.58,74.66,29200.0,59.6527,59.7487,59.6527,59.7167,29200.0
2013-03-21 15:15:00,74.66,74.67,74.44,74.45,30500.0,59.7167,59.7247,59.5407,59.5487,30500.0
2013-03-21 15:20:00,74.45,74.53,74.42,74.53,47500.0,59.5487,59.6127,59.5247,59.6127,47500.0
2013-03-21 15:25:00,74.53,74.66,74.53,74.65,53200.0,59.6127,59.7167,59.6127,59.7087,53200.0
2013-03-21 15:30:00,74.65,74.65,74.53,74.6,58200.0,59.7087,59.7087,59.6127,59.6687,58200.0
2013-03-21 15:35:00,74.6,74.61,74.52,74.56,57000.0,59.6687,59.6767,59.6047,59.6367,57000.0
2013-03-21 15:40:00,74.57,74.62,74.54,74.55,54500.0,59.6447,59.6847,59.6207,59.6287,54500.0
2013-03-21 15:45:00,74.55,74.56,74.4,74.49,101300.0,59.6287,59.6367,59.5087,59.5807,101300.0
2013-03-21 15:50:00,74.48,74.49,74.35,74.35,149300.0,59.5727,59.5807,59.4687,59.4687,149300.0
2013-03-21 15:55:00,74.36,74.38,74.26,74.29,191400.0,59.4767,59.4927,59.3967,59.4207,191400.0
2013-03-22 09:30:00,74.3,74.65,74.24,74.59,130100.0,59.4287,59.7087,59.3807,59.6607,130100.0
2013-03-22 09:35:00,74.61,74.74,74.55,74.71,71400.0,59.6767,59.7806,59.6287,59.7566,71400.0
2013-03-22 09:40:00,74.73,74.73,74.35,74.37,85600.0,59.7726,59.7726,59.4687,59.4847,85600.0
2013-03-22 09:45:00,74.34,74.38,74.2,74.21,36100.0,59.4607,59.4927,59.3487,59.3567,36100.0
2013-03-22 09:50:00,74.22,74.38,74.21,74.32,47500.0,59.3647,59.4927,59.3567,59.4447,47500.0
2013-03-22 09:55:00,74.3,74.37,74.2,74.32,21700.0,59.4287,59.4847,59.3487,59.4447,21700.0
2013-03-22 10:00:00,74.33,74.52,74.33,74.49,31100.0,59.4527,59.6047,59.4527,59.5807,31100.0
2013-03-22 10:05:00,74.48,74.53,74.36,74.41,91900.0,59.5727,59.6127,59.4767,59.5167,91900.0
2013-03-22 10:10:00,74.42,74.42,74.35,74.37,45900.0,59.5247,59.5247,59.4687,59.4847,45900.0
2013-03-22 10:15:00,74.38,74.43,74.26,74.3,49300.0,59.4927,59.5327,59.3967,59.4287,49300.0
2013-03-22 10:20:00,74.31,74.37,74.22,74.22,57100.0,59.4367,59.4847,59.3647,59.3647,57100.0
2013-03-22 10:25:00,74.24,74.29,74.21,74.28,29400.0,59.3807,59.4207,59.3567,59.4127,29400.0
2013-03-22 10:30:00,74.28,74.3,74.18,74.22,23900.0,59.4127,59.4287,59.3327,59.3647,23900.0
2013-03-22 10:35:00,74.22,74.3,74.2,74.29,22700.0,59.3647,59.4287,59.3487,59.4207,22700.0
2013-03-22 10:40:00,74.28,74.3,74.12,74.13,32200.0,59.4127,59.4287,59.2847,59.2927,32200.0
2013-03-22 10:45:00,74.12,74.12,73.83,73.87,97400.0,59.2847,59.2847,59.0528,59.0848,97400.0
2013-03-22 10:50:00,73.87,73.89,73.72,73.78,67900.0,59.0848,59.1008,58.9648,59.0128,67900.0
2013-03-22 10:55:00,73.79,73.81,73.66,73.68,35700.0,59.0208,59.0368,58.9168,58.9328,35700.0
2013-03-22 11:00:00,73.68,73.75,73.65,73.65,56200.0,58.9328,58.9888,58.9088,58.9088,56200.0
2013-03-22 11:05:00,73.67,73.72,73.65,73.65,23100.0,58.9248,58.9648,58.9088,58.9088,23100.0
2013-03-22 11:10:00,73.63,73.72,73.62,73.69,24400.0,58.8928,58.9648,58.8848,58.9408,24400.0
2013-03-22 11:15:00,73.7,73.74,73.64,73.67,61500.0,58.9488,58.9808,58.9008,58.9248,61500.0
2013-03-22 11:20:00,73.67,73.71,73.62,73.64,21500.0,58.9248,58.9568,58.8848,58.9008,21500.0
2013-03-22 11:25:00,73.65,73.71,73.55,73.59,63700.0,58.9088,58.9568,58.8288,58.8608,63700.0
2013-03-22 11:30:00,73.6,73.61,73.51,73.51,53900.0,58.8688,58.8768,58.7968,58.7968,53900.0
2013-03-22 11:35:00,73.53,73.55,73.33,73.47,68800.0,58.8128,58.8288,58.6529,58.7648,68800.0
2013-03-22 11:40:00,73.47,73.52,73.45,73.5,38700.0,58.7648,58.8048,58.7488,58.7888,38700.0
2013-03-22 11:45:00,73.48,73.5,73.44,73.47,20600.0,58.7728,58.7888,58.7408,58.7648,20600.0
2013-03-22 11:50:00,73.47,73.52,73.47,73.5,29900.0,58.7648,58.8048,58.7648,58.7888,29900.0
2013-03-22 11:55:00,73.5,73.51,73.46,73.47,24800.0,58.7888,58.7968,58.7568,58.7648,24800.0
2013-03-22 12:00:00,73.47,73.57,73.46,73.47,33400.0,58.7648,58.8448,58.7568,58.7648,33400.0
2013-03-22 12:05:00,73.47,73.51,73.47,73.5,8100.0,58.7648,58.7968,58.7648,58.7888,8100.0
2013-03-22 12:10:00,73.49,73.51,73.43,73.45,21400.0,58.7808,58.7968,58.7328,58.7488,21400.0
2013-03-22 12:15:00,73.45,73.5,73.43,73.5,32600.0,58.7488,58.7888,58.7328,58.7888,32600.0
2013-03-22 12:20:00,73.5,73.53,73.44,73.46,178600.0,58.7888,58.8128,58.7408,58.7568,178600.0
2013-03-22 12:25:00,73.46,73.55,73.45,73.5,20900.0,58.7568,58.8288,58.7488,58.7888,20900.0
2013-03-22 12:30:00,73.5,73.56,73.47,73.49,19600.0,58.7888,58.8368,58.7648,58.7808,19600.0
2013-03-22 12:35:00,73.5,73.58,73.49,73.57,9700.0,58.7888,58.8528,58.7808,58.8448,9700.0
2013-03-22 12:40:00,73.56,73.56,73.5,73.53,18300.0,58.8368,58.8368,58.7888,58.8128,18300.0
2013-03-22 12:45:00,73.52,73.58,73.49,73.58,13500.0,58.8048,58.8528,58.7808,58.8528,13500.0
2013-03-22 12:50:00,73.57,73.62,73.55,73.6,12100.0,58.8448,58.8848,58.8288,58.8688,12100.0
2013-03-22 12:55:00,73.59,73.66,73.58,73.64,8600.0,58.8608,58.9168,58.8528,58.9008,8600.0
2013-03-22 13:00:00,73.65,73.71,73.62,73.67,21800.0,58.9088,58.9568,58.8848,58.9248,21800.0
2013-03-22 13:05:00,73.67,73.71,73.62,73.7,39600.0,58.9248,58.9568,58.8848,58.9488,39600.0
2013-03-22 13:10:00,73.7,73.76,73.68,73.72,78500.0,58.9488,58.9968,58.9328,58.9648,78500.0
2013-03-22 13:15:00,73.71,73.73,73.66,73.7,28700.0,58.9568,58.9728,58.9168,58.9488,28700.0
2013-03-22 13:20:00,73.69,73.72,73.68,73.68,19600.0,58.9408,58.9648,58.9328,58.9328,19600.0
2013-03-22 13:25:00,73.69,73.73,73.68,73.73,26600.0,58.9408,58.9728,58.9328,58.9728,26600.0
2013-03-22 13:30:00,73.73,73.75,73.7,73.74,20700.0,58.9728,58.9888,58.9488,58.9808,20700.0
2013-03-22 13:35:00,73.75,73.76,73.73,73.75,11200.0,58.9888,58.9968,58.9728,58.9888,11200.0
2013-03-22 13:40:00,73.73,73.85,73.73,73.84,20600.0,58.9728,59.0688,58.9728,59.0608,20600.0
2013-03-22 13:45:00,73.83,73.85,73.83,73.84,14400.0,59.0528,59.0688,59.0528,59.0608,14400.0
2013-03-22 13:50:00,73.85,73.85,73.82,73.84,13500.0,59.0688,59.0688,59.0448,59.0608,13500.0
2013-03-22 13:55:00,73.84,73.86,73.8,73.86,20900.0,59.0608,59.0768,59.0288,59.0768,20900.0
2013-03-22 14:00:00,73.85,73.86,73.84,73.85,22900.0,59.0688,59.0768,59.0608,59.0688,22900.0
2013-03-22 14:05:00,73.86,73.87,73.85,73.87,23600.0,59.0768,59.0848,59.0688,59.0848,23600.0
2013-03-22 14:10:00,73.86,73.88,73.84,73.88,15800.0,59.0768,59.0928,59.0608,59.0928,15800.0
2013-03-22 14:15:00,73.86,73.88,73.84,73.87,9300.0,59.0768,59.0928,59.0608,59.0848,9300.0
2013-03-22 14:20:00,73.88,73.92,73.87,73.89,29000.0,59.0928,59.1248,59.0848,59.1008,29000.0
2013-03-22 14:25:00,73.88,73.89,73.84,73.87,7700.0,59.0928,59.1008,59.0608,59.0848,7700.0
2013-03-22 14:30:00,73.87,73.92,73.82,73.84,21500.0,59.0848,59.1248,59.0448,59.0608,21500.0
2013-03-22 14:35:00,73.84,73.85,73.81,73.85,19500.0,59.0608,59.0688,59.0368,59.0688,19500.0
2013-03-22 14:40:00,73.85,73.85,73.81,73.84,20200.0,59.0688,59.0688,59.0368,59.0608,20200.0
2013-03-22 14:45:00,73.85,73.85,73.8,73.81,30600.0,59.0688,59.0688,59.0288,59.0368,30600.0
2013-03-22 14:50:00,73.82,73.82,73.76,73.81,12400.0,59.0448,59.0448,58.9968,59.0368,12400.0
2013-03-22 14:55:00,73.81,73.81,73.76,73.78,22100.0,59.0368,59.0368,58.9968,59.0128,22100.0
2013-03-22 15:00:00,73.79,73.82,73.78,73.82,30600.0,59.0208,59.0448,59.0128,59.0448,30600.0
2013-03-22 15:05:00,73.81,73.82,73.74,73.76,23100.0,59.0368,59.0448,58.9808,58.9968,23100.0
2013-03-22 15:10:00,73.74,73.76,73.68,73.68,19900.0,58.9808,58.9968,58.9328,58.9328,19900.0
2013-03-22 15:15:00,73.69,73.69,73.63,73.64,55300.0,58.9408,58.9408,58.8928,58.9008,55300.0
2013-03-22 15:20:00,73.64,73.7,73.6,73.65,73200.0,58.9008,58.9488,58.8688,58.9088,73200.0
2013-03-22 15:25:00,73.66,73.71,73.64,73.71,32300.0,58.9168,58.9568,58.9008,58.9568,32300.0
2013-03-22 15:30:00,73.7,73.77,73.65,73.71,51900.0,58.9488,59.0048,58.9088,58.9568,51900.0
2013-03-22 15:35:00,73.72,73.8,73.7,73.77,36800.0,58.9648,59.0288,58.9488,59.0048,36800.0
2013-03-22 15:40:00,73.77,73.81,73.74,73.81,32000.0,59.0048,59.0368,58.9808,59.0368,32000.0
2013-03-22 15:45:00,73.81,73.87,73.76,73.79,64700.0,59.0368,59.0848,58.9968,59.0208,64700.0
2013-03-22 15:50:00,73.79,73.8,73.76,73.76,46700.0,59.0208,59.0288,58.9968,58.9968,46700.0
2013-03-22 15:55:00,73.76,73.89,73.76,73.88,170700.0,58.9968,59.1008,58.9968,59.0928,170700.0
2013-03-25 09:30:00,74.2,74.32,73.88,73.88,119000.0,59.3487,59.4447,59.0928,59.0928,119000.0
2013-03-25 09:35:00,73.88,74.08,73.82,74.05,30900.0,59.0928,59.2527,59.0448,59.2287,30900.0
2013-03-25 09:40:00,74.06,74.09,74.02,74.07,35700.0,59.2367,59.2607,59.2048,59.2447,35700.0
2013-03-25 09:45:00,74.09,74.14,74.07,74.08,43600.0,59.2607,59.3007,59.2447,59.2527,43600.0
2013-03-25 09:50:00,74.07,74.13,74.06,74.09,46900.0,59.2447,59.2927,59.2367,59.2607,46900.0
2013-03-25 09:55:00,74.12,74.13,74.04,74.04,19800.0,59.2847,59.2927,59.2208,59.2208,19800.0
2013-03-25 10:00:00,74.05,74.07,73.9,73.97,63200.0,59.2287,59.2447,59.1088,59.1648,63200.0
2013-03-25 10:05:00,73.96,74.01,73.94,73.95,23100.0,59.1568,59.1968,59.1408,59.1488,23100.0
2013-03-25 10:10:00,73.95,73.96,73.86,73.92,32300.0,59.1488,59.1568,59.0768,59.1248,32300.0
2013-03-25 10:15:00,73.92,73.92,73.79,73.79,21600.0,59.1248,59.1248,59.0208,59.0208,21600.0
2013-03-25 10:20:00,73.81,73.82,73.75,73.77,26200.0,59.0368,59.0448,58.9888,59.0048,26200.0
2013-03-25 10:25:00,73.77,73.77,73.63,73.63,25800.0,59.0048,59.0048,58.8928,58.8928,25800.0
2013-03-25 10:30:00,73.64,73.8,73.63,73.79,36800.0,58.9008,59.0288,58.8928,59.0208,36800.0
2013-03-25 10:35:00,73.79,73.79,73.73,73.73,32400.0,59.0208,59.0208,58.9728,58.9728,32400.0
2013-03-25 10:40:00,73.73,73.73,73.49,73.49,26800.0,58.9728,58.9728,58.7808,58.7808,26800.0
2013-03-25 10:45:00,73.48,73.59,73.44,73.59,31700.0,58.7728,58.8608,58.7408,58.8608,31700.0
2013-03-25 10:50:00,73.58,73.6,73.51,73.52,23700.0,58.8528,58.8688,58.7968,58.8048,23700.0
2013-03-25 10:55:00,73.52,73.65,73.48,73.56,44100.0,58.8048,58.9088,58.7728,58.8368,44100.0
2013-03-25 11:00:00,73.56,73.56,73.4,73.53,30400.0,58.8368,58.8368,58.7088,58.8128,30400.0
2013-03-25 11:05:00,73.52,73.55,73.47,73.54,23800.0,58.8048,58.8288,58.7648,58.8208,23800.0
2013-03-25 11:10:00,73.55,73.62,73.52,73.58,44000.0,58.8288,58.8848,58.8048,58.8528,44000.0
2013-03-25 11:15:00,73.58,73.58,73.28,73.3,30700.0,58.8528,58.8528,58.6129,58.6289,30700.0
2013-03-25 11:20:00,73.31,73.34,73.23,73.32,56000.0,58.6369,58.6609,58.5729,58.6449,56000.0
2013-03-25 11:25:00,73.32,73.38,73.31,73.36,27400.0,58.6449,58.6929,58.6369,58.6769,27400.0
2013-03-25 11:30:00,73.37,73.55,73.34,73.48,23000.0,58.6849,58.8288,58.6609,58.7728,23000.0
2013-03-25 11:35:00,73.48,73.56,73.47,73.49,21200.0,58.7728,58.8368,58.7648,58.7808,21200.0
2013-03-25 11:40:00,73.51,73.58,73.49,73.57,32100.0,58.7968,58.8528,58.7808,58.8448,32100.0
2013-03-25 11:45:00,73.58,73.58,73.45,73.5,35800.0,58.8528,58.8528,58.7488,58.7888,35800.0
2013-03-25 11:50:00,73.51,73.57,73.44,73.44,28400.0,58.7968,58.8448,58.7408,58.7408,28400.0
2013-03-25 11:55:00,73.44,73.5,73.44,73.5,21700.0,58.7408,58.7888,58.7408,58.7888,21700.0
2013-03-25 12:00:00,73.49,73.58,73.49,73.5,15700.0,58.7808,58.8528,58.7808,58.7888,15700.0
2013-03-25 12:05:00,73.49,73.51,73.36,73.38,20700.0,58.7808,58.7968,58.6769,58.6929,20700.0
2013-03-25 12:10:00,73.37,73.43,73.33,73.43,20100.0,58.6849,58.7328,58.6529,58.7328,20100.0
2013-03-25 12:15:00,73.43,73.53,73.42,73.51,31900.0,58.7328,58.8128,58.7248,58.7968,31900.0
2013-03-25 12:20:00,73.51,73.58,73.48,73.53,37200.0,58.7968,58.8528,58.7728,58.8128,37200.0
2013-03-25 12:25:00,73.51,73.63,73.49,73.54,59700.0,58.7968,58.8928,58.7808,58.8208,59700.0
2013-03-25 12:30:00,73.51,73.63,73.48,73.55,33800.0,58.7968,58.8928,58.7728,58.8288,33800.0
2013-03-25 12:35:00,73.56,73.62,73.53,73.61,23100.0,58.8368,58.8848,58.8128,58.8768,23100.0
2013-03-25 12:40:00,73.6,73.63,73.59,73.59,21400.0,58.8688,58.8928,58.8608,58.8608,21400.0
2013-03-25 12:45:00,73.6,73.6,73.54,73.57,29000.0,58.8688,58.8688,58.8208,58.8448,29000.0
2013-03-25 12:50:00,73.57,73.61,73.47,73.51,38500.0,58.8448,58.8768,58.7648,58.7968,38500.0
2013-03-25 12:55:00,73.49,73.56,73.48,73.53,28800.0,58.7808,58.8368,58.7728,58.8128,28800.0
2013-03-25 13:00:00,73.52,73.59,73.44,73.57,56000.0,58.8048,58.8608,58.7408,58.8448,56000.0
2013-03-25 13:05:00,73.58,73.59,73.49,73.52,39300.0,58.8528,58.8608,58.7808,58.8048,39300.0
2013-03-25 13:10:00,73.52,73.55,73.44,73.44,26700.0,58.8048,58.8288,58.7408,58.7408,26700.0
2013-03-25 13:15:00,73.43,73.54,73.43,73.48,22900.0,58.7328,58.8208,58.7328,58.7728,22900.0
2013-03-25 13:20:00,73.5,73.62,73.5,73.57,15500.0,58.7888,58.8848,58.7888,58.8448,15500.0
2013-03-25 13:25:00,73.56,73.76,73.55,73.72,38600.0,58.8368,58.9968,58.8288,58.9648,38600.0
2013-03-25 13:30:00,73.7,73.72,73.64,73.68,21700.0,58.9488,58.9648,58.9008,58.9328,21700.0
2013-03-25 13:35:00,73.67,73.68,73.6,73.63,25400.0,58.9248,58.9328,58.8688,58.8928,25400.0
2013-03-25 13:40:00,73.62,73.69,73.59,73.69,16000.0,58.8848,58.9408,58.8608,58.9408,16000.0
2013-03-25 13:45:00,73.68,73.83,73.68,73.81,40000.0,58.9328,59.0528,58.9328,59.0368,40000.0
2013-03-25 13:50:00,73.8,73.91,73.79,73.9,59600.0,59.0288,59.1168,59.0208,59.1088,59600.0
2013-03-25 13:55:00,73.91,73.99,73.91,73.93,69900.0,59.1168,59.1808,59.1168,59.1328,69900.0
2013-03-25 14:00:00,73.94,73.94,73.81,73.83,24700.0,59.1408,59.1408,59.0368,59.0528,24700.0
2013-03-25 14:05:00,73.84,73.86,73.8,73.82,32300.0,59.0608,59.0768,59.0288,59.0448,32300.0
2013-03-25 14:10:00,73.81,73.81,73.67,73.67,21700.0,59.0368,59.0368,58.9248,58.9248,21700.0
2013-03-25 14:15:00,73.69,73.78,73.68,73.74,17700.0,58.9408,59.0128,58.9328,58.9808,17700.0
2013-03-25 14:20:00,73.73,73.8,73.72,73.77,26600.0,58.9728,59.0288,58.9648,59.0048,26600.0
2013-03-25 14:25:00,73.77,73.81,73.73,73.76,43000.0,59.0048,59.0368,58.9728,58.9968,43000.0
2013-03-25 14:30:00,73.76,73.76,73.65,73.65,28200.0,58.9968,58.9968,58.9088,58.9088,28200.0
2013-03-25 14:35:00,73.65,73.67,73.6,73.63,55300.0,58.9088,58.9248,58.8688,58.8928,55300.0
2013-03-25 14:40:00,73.64,73.64,73.59,73.62,23000.0,58.9008,58.9008,58.8608,58.8848,23000.0
2013-03-25 14:45:00,73.62,73.66,73.59,73.6,20400.0,58.8848,58.9168,58.8608,58.8688,20400.0
2013-03-25 14:50:00,73.61,73.67,73.59,73.63,23200.0,58.8768,58.9248,58.8608,58.8928,23200.0
2013-03-25 14:55:00,73.63,73.66,73.58,73.6,27800.0,58.8928,58.9168,58.8528,58.8688,27800.0
2013-03-25 15:00:00,73.59,73.6,73.5,73.54,34500.0,58.8608,58.8688,58.7888,58.8208,34500.0
2013-03-25 15:05:00,73.54,73.54,73.47,73.49,33600.0,58.8208,58.8208,58.7648,58.7808,33600.0
2013-03-25 15:10:00,73.47,73.47,73.38,73.39,52200.0,58.7648,58.7648,58.6929,58.7008,52200.0
2013-03-25 15:15:00,73.39,73.48,73.38,73.39,36100.0,58.7008,58.7728,58.6929,58.7008,36100.0
2013-03-25 15:20:00,73.38,73.45,73.3,73.34,46400.0,58.6929,58.7488,58.6289,58.6609,46400.0
2013-03-25 15:25:00,73.34,73.35,73.23,73.3,58600.0,58.6609,58.6689,58.5729,58.6289,58600.0
2013-03-25 15:30:00,73.31,73.43,73.3,73.38,41000.0,58.6369,58.7328,58.6289,58.6929,41000.0
2013-03-25 15:35:00,73.37,73.46,73.35,73.44,39300.0,58.6849,58.7568,58.6689,58.7408,39300.0
2013-03-25 15:40:00,73.44,73.47,73.41,73.41,40300.0,58.7408,58.7648,58.7168,58.7168,40300.0
2013-03-25 15:45:00,73.41,73.41,73.33,73.34,75500.0,58.7168,58.7168,58.6529,58.6609,75500.0
2013-03-25 15:50:00,73.33,73.5,73.32,73.45,124300.0,58.6529,58.7888,58.6449,58.7488,124300.0
2013-03-25 15:55:00,73.45,73.56,73.39,73.42,221100.0,58.7488,58.8368,58.7008,58.7248,221100.0
2013-03-26 09:30:00,74.0,74.14,73.84,74.13,74600.0,59.1888,59.3007,59.0608,59.2927,74600.0
2013-03-26 09:35:00,74.15,74.5,74.15,74.44,43000.0,59.3087,59.5887,59.3087,59.5407,43000.0
2013-03-26 09:40:00,74.47,74.73,74.44,74.67,48700.0,59.5647,59.7726,59.5407,59.7247,48700.0
2013-03-26 09:45:00,74.66,74.67,74.51,74.57,25600.0,59.7167,59.7247,59.5967,59.6447,25600.0
2013-03-26 09:50:00,74.56,74.66,74.51,74.61,24400.0,59.6367,59.7167,59.5967,59.6767,24400.0
2013-03-26 09:55:00,74.62,74.67,74.53,74.59,26900.0,59.6847,59.7247,59.6127,59.6607,26900.0
2013-03-26 10:00:00,74.63,74.64,74.44,74.48,33400.0,59.6927,59.7007,59.5407,59.5727,33400.0
2013-03-26 10:05:00,74.48,74.62,74.48,74.55,23400.0,59.5727,59.6847,59.5727,59.6287,23400.0
2013-03-26 10:10:00,74.55,74.62,74.53,74.62,15300.0,59.6287,59.6847,59.6127,59.6847,15300.0
2013-03-26 10:15:00,74.62,74.64,74.54,74.63,17000.0,59.6847,59.7007,59.6207,59.6927,17000.0
2013-03-26 10:20:00,74.61,74.66,74.59,74.61,19300.0,59.6767,59.7167,59.6607,59.6767,19300.0
2013-03-26 10:25:00,74.62,74.67,74.6,74.62,24500.0,59.6847,59.7247,59.6687,59.6847,24500.0
2013-03-26 10:30:00,74.64,74.68,74.54,74.54,23700.0,59.7007,59.7327,59.6207,59.6207,23700.0
2013-03-26 10:35:00,74.55,74.68,74.54,74.61,28400.0,59.6287,59.7327,59.6207,59.6767,28400.0
2013-03-26 10:40:00,74.61,74.61,74.45,74.45,29400.0,59.6767,59.6767,59.5487,59.5487,29400.0
2013-03-26 10:45:00,74.45,74.45,74.36,74.37,21900.0,59.5487,59.5487,59.4767,59.4847,21900.0
2013-03-26 10:50:00,74.35,74.43,74.35,74.36,17100.0,59.4687,59.5327,59.4687,59.4767,17100.0
2013-03-26 10:55:00,74.37,74.49,74.34,74.39,14300.0,59.4847,59.5807,59.4607,59.5007,14300.0
2013-03-26 11:00:00,74.4,74.45,74.32,74.41,49300.0,59.5087,59.5487,59.4447,59.5167,49300.0
2013-03-26 11:05:00,74.4,74.44,74.38,74.42,9200.0,59.5087,59.5407,59.4927,59.5247,9200.0
2013-03-26 11:10:00,74.41,74.47,74.36,74.39,12700.0,59.5167,59.5647,59.4767,59.5007,12700.0
2013-03-26 11:15:00,74.39,74.41,74.28,74.37,17000.0,59.5007,59.5167,59.4127,59.4847,17000.0
2013-03-26 11:20:00,74.37,74.44,74.34,74.37,12800.0,59.4847,59.5407,59.4607,59.4847,12800.0
2013-03-26 11:25:00,74.34,74.4,74.32,74.36,14300.0,59.4607,59.5087,59.4447,59.4767,14300.0
2013-03-26 11:30:00,74.36,74.44,74.34,74.35,13700.0,59.4767,59.5407,59.4607,59.4687,13700.0
2013-03-26 11:35:00,74.35,74.41,74.32,74.37,77100.0,59.4687,59.5167,59.4447,59.4847,77100.0
2013-03-26 11:40:00,74.37,74.39,74.3,74.34,54900.0,59.4847,59.5007,59.4287,59.4607,54900.0
2013-03-26 11:45:00,74.33,74.38,74.3,74.37,11100.0,59.4527,59.4927,59.4287,59.4847,11100.0
2013-03-26 11:50:00,74.37,74.42,74.32,74.34,19500.0,59.4847,59.5247,59.4447,59.4607,19500.0
2013-03-26 11:55:00,74.33,74.46,74.31,74.38,36600.0,59.4527,59.5567,59.4367,59.4927,36600.0
2013-03-26 12:00:00,74.38,74.42,74.37,74.4,8400.0,59.4927,59.5247,59.4847,59.5087,8400.0
2013-03-26 12:05:00,74.4,74.46,74.39,74.41,11200.0,59.5087,59.5567,59.5007,59.5167,11200.0
2013-03-26 12:10:00,74.42,74.44,74.38,74.4,12500.0,59.5247,59.5407,59.4927,59.5087,12500.0
2013-03-26 12:15:00,74.4,74.42,74.34,74.34,15500.0,59.5087,59.5247,59.4607,59.4607,15500.0
2013-03-26 12:20:00,74.34,74.34,74.28,74.28,13300.0,59.4607,59.4607,59.4127,59.4127,13300.0
2013-03-26 12:25:00,74.27,74.27,74.18,74.21,25000.0,59.4047,59.4047,59.3327,59.3567,25000.0
2013-03-26 12:30:00,74.21,74.29,74.15,74.16,36900.0,59.3567,59.4207,59.3087,59.3167,36900.0
2013-03-26 12:35:00,74.15,74.2,74.14,74.2,7700.0,59.3087,59.3487,59.3007,59.3487,7700.0
2013-03-26 12:40:00,74.21,74.28,74.2,74.22,16400.0,59.3567,59.4127,59.3487,59.3647,16400.0
2013-03-26 12:45:00,74.23,74.3,74.23,74.28,7600.0,59.3727,59.4287,59.3727,59.4127,7600.0
2013-03-26 12:50:00,74.27,74.32,74.23,74.32,6100.0,59.4047,59.4447,59.3727,59.4447,6100.0
2013-03-26 12:55:00,74.32,74.36,74.31,74.32,12400.0,59.4447,59.4767,59.4367,59.4447,12400.0
2013-03-26 13:00:00,74.32,74.33,74.28,74.33,9500.0,59.4447,59.4527,59.4127,59.4527,9500.0
2013-03-26 13:05:00,74.32,74.35,74.3,74.32,11800.0,59.4447,59.4687,59.4287,59.4447,11800.0
2013-03-26 13:10:00,74.33,74.34,74.29,74.32,6700.0,59.4527,59.4607,59.4207,59.4447,6700.0
2013-03-26 13:15:00,74.32,74.35,74.3,74.3,9900.0,59.4447,59.4687,59.4287,59.4287,9900.0
2013-03-26 13:20:00,74.3,74.39,74.28,74.39,13300.0,59.4287,59.5007,59.4127,59.5007,13300.0
2013-03-26 13:25:00,74.37,74.4,74.36,74.36,9200.0,59.4847,59.5087,59.4767,59.4767,9200.0
2013-03-26 13:30:00,74.36,74.42,74.34,74.41,9800.0,59.4767,59.5247,59.4607,59.5167,9800.0
2013-03-26 13:35:00,74.4,74.45,74.38,74.43,13200.0,59.5087,59.5487,59.4927,59.5327,13200.0
2013-03-26 13:40:00,74.43,74.44,74.36,74.43,34200.0,59.5327,59.5407,59.4767,59.5327,34200.0
2013-03-26 13:45:00,74.43,74.43,74.37,74.39,18700.0,59.5327,59.5327,59.4847,59.5007,18700.0
2013-03-26 13:50:00,74.38,74.41,74.37,74.38,10600.0,59.4927,59.5167,59.4847,59.4927,10600.0
2013-03-26 13:55:00,74.38,74.43,74.37,74.43,18300.0,59.4927,59.5327,59.4847,59.5327,18300.0
2013-03-26 14:00:00,74.43,74.44,74.38,74.41,13500.0,59.5327,59.5407,59.4927,59.5167,13500.0
2013-03-26 14:05:00,74.4,74.41,74.36,74.4,14000.0,59.5087,59.5167,59.4767,59.5087,14000.0
2013-03-26 14:10:00,74.4,74.41,74.38,74.39,8500.0,59.5087,59.5167,59.4927,59.5007,8500.0
2013-03-26 14:15:00,74.39,74.41,74.38,74.4,14300.0,59.5007,59.5167,59.4927,59.5087,14300.0
2013-03-26 14:20:00,74.4,74.44,74.37,74.42,13000.0,59.5087,59.5407,59.4847,59.5247,13000.0
2013-03-26 14:25:00,74.41,74.41,74.37,74.4,12900.0,59.5167,59.5167,59.4847,59.5087,12900.0
2013-03-26 14:30:00,74.4,74.42,74.34,74.34,19300.0,59.5087,59.5247,59.4607,59.4607,19300.0
2013-03-26 14:35:00,74.34,74.41,74.32,74.4,18500.0,59.4607,59.5167,59.4447,59.5087,18500.0
2013-03-26 14:40:00,74.4,74.49,74.38,74.46,41500.0,59.5087,59.5807,59.4927,59.5567,41500.0
2013-03-26 14:45:00,74.46,74.5,74.44,74.47,43200.0,59.5567,59.5887,59.5407,59.5647,43200.0
2013-03-26 14:50:00,74.46,74.49,74.43,74.44,15300.0,59.5567,59.5807,59.5327,59.5407,15300.0
2013-03-26 14:55:00,74.44,74.44,74.36,74.37,34300.0,59.5407,59.5407,59.4767,59.4847,34300.0
2013-03-26 15:00:00,74.37,74.42,74.37,74.42,18800.0,59.4847,59.5247,59.4847,59.5247,18800.0
2013-03-26 15:05:00,74.42,74.43,74.39,74.39,18400.0,59.5247,59.5327,59.5007,59.5007,18400.0
2013-03-26 15:10:00,74.38,74.45,74.37,74.42,25000.0,59.4927,59.5487,59.4847,59.5247,25000.0
2013-03-26 15:15:00,74.43,74.46,74.4,74.42,14800.0,59.5327,59.5567,59.5087,59.5247,14800.0
2013-03-26 15:20:00,74.41,74.46,74.38,74.45,19600.0,59.5167,59.5567,59.4927,59.5487,19600.0
2013-03-26 15:25:00,74.46,74.51,74.45,74.49,23500.0,59.5567,59.5967,59.5487,59.5807,23500.0
2013-03-26 15:30:00,74.49,74.51,74.46,74.5,28500.0,59.5807,59.5967,59.5567,59.5887,28500.0
2013-03-26 15:35:00,74.49,74.51,74.48,74.5,31100.0,59.5807,59.5967,59.5727,59.5887,31100.0
2013-03-26 15:40:00,74.5,74.51,74.48,74.5,23600.0,59.5887,59.5967,59.5727,59.5887,23600.0
2013-03-26 15:45:00,74.49,74.55,74.48,74.5,41200.0,59.5807,59.6287,59.5727,59.5887,41200.0
2013-03-26 15:50:00,74.5,74.5,74.43,74.5,50100.0,59.5887,59.5887,59.5327,59.5887,50100.0
2013-03-26 15:55:00,74.48,74.57,74.48,74.55,77000.0,59.5727,59.6447,59.5727,59.6287,77000.0
2013-03-27 09:30:00,74.18,74.43,74.14,74.17,75100.0,59.3327,59.5327,59.3007,59.3247,75100.0
2013-03-27 09:35:00,74.18,74.36,74.1,74.31,26300.0,59.3327,59.4767,59.2687,59.4367,26300.0
2013-03-27 09:40:00,74.31,74.38,74.23,74.36,37400.0,59.4367,59.4927,59.3727,59.4767,37400.0
2013-03-27 09:45:00,74.38,74.48,74.33,74.45,39000.0,59.4927,59.5727,59.4527,59.5487,39000.0
2013-03-27 09:50:00,74.43,74.53,74.4,74.52,32800.0,59.5327,59.6127,59.5087,59.6047,32800.0
2013-03-27 09:55:00,74.52,74.66,74.47,74.55,38400.0,59.6047,59.7167,59.5647,59.6287,38400.0
2013-03-27 10:00:00,74.51,74.57,74.46,74.54,33700.0,59.5967,59.6447,59.5567,59.6207,33700.0
2013-03-27 10:05:00,74.51,74.51,74.29,74.31,22700.0,59.5967,59.5967,59.4207,59.4367,22700.0
2013-03-27 10:10:00,74.32,74.32,74.12,74.14,21400.0,59.4447,59.4447,59.2847,59.3007,21400.0
2013-03-27 10:15:00,74.14,74.27,74.12,74.24,32800.0,59.3007,59.4047,59.2847,59.3807,32800.0
2013-03-27 10:20:00,74.23,74.35,74.18,74.35,20600.0,59.3727,59.4687,59.3327,59.4687,20600.0
2013-03-27 10:25:00,74.36,74.47,74.34,74.4,29900.0,59.4767,59.5647,59.4607,59.5087,29900.0
2013-03-27 10:30:00,74.41,74.45,74.36,74.45,20300.0,59.5167,59.5487,59.4767,59.5487,20300.0
2013-03-27 10:35:00,74.44,74.58,74.44,74.58,21600.0,59.5407,59.6527,59.5407,59.6527,21600.0
2013-03-27 10:40:00,74.58,74.69,74.56,74.56,29600.0,59.6527,59.7407,59.6367,59.6367,29600.0
2013-03-27 10:45:00,74.57,74.66,74.57,74.64,26200.0,59.6447,59.7167,59.6447,59.7007,26200.0
2013-03-27 10:50:00,74.64,74.67,74.6,74.65,35300.0,59.7007,59.7247,59.6687,59.7087,35300.0
2013-03-27 10:55:00,74.66,74.72,74.63,74.72,24500.0,59.7167,59.7646,59.6927,59.7646,24500.0
2013-03-27 11:00:00,74.71,74.77,74.67,74.7,26600.0,59.7566,59.8046,59.7247,59.7487,26600.0
2013-03-27 11:05:00,74.7,74.7,74.63,74.65,12300.0,59.7487,59.7487,59.6927,59.7087,12300.0
2013-03-27 11:10:00,74.65,74.77,74.65,74.74,26500.0,59.7087,59.8046,59.7087,59.7806,26500.0
2013-03-27 11:15:00,74.73,74.86,74.73,74.85,32400.0,59.7726,59.8766,59.7726,59.8686,32400.0
2013-03-27 11:20:00,74.84,74.88,74.8,74.8,20200.0,59.8606,59.8926,59.8286,59.8286,20200.0
2013-03-27 11:25:00,74.8,74.8,74.71,74.75,17800.0,59.8286,59.8286,59.7566,59.7886,17800.0
2013-03-27 11:30:00,74.75,74.8,74.72,74.79,10800.0,59.7886,59.8286,59.7646,59.8206,10800.0
2013-03-27 11:35:00,74.79,74.8,74.75,74.77,25200.0,59.8206,59.8286,59.7886,59.8046,25200.0
2013-03-27 11:40:00,74.77,74.83,74.75,74.78,13900.0,59.8046,59.8526,59.7886,59.8126,13900.0
2013-03-27 11:45:00,74.78,74.81,74.76,74.78,14300.0,59.8126,59.8366,59.7966,59.8126,14300.0
2013-03-27 11:50:00,74.78,74.81,74.61,74.65,27100.0,59.8126,59.8366,59.6767,59.7087,27100.0
2013-03-27 11:55:00,74.63,74.63,74.5,74.52,57100.0,59.6927,59.6927,59.5887,59.6047,57100.0
2013-03-27 12:00:00,74.52,74.61,74.51,74.55,23200.0,59.6047,59.6767,59.5967,59.6287,23200.0
2013-03-27 12:05:00,74.56,74.57,74.52,74.55,13300.0,59.6367,59.6447,59.6047,59.6287,13300.0
2013-03-27 12:10:00,74.56,74.61,74.54,74.55,12300.0,59.6367,59.6767,59.6207,59.6287,12300.0
2013-03-27 12:15:00,74.57,74.67,74.55,74.62,28800.0,59.6447,59.7247,59.6287,59.6847,28800.0
2013-03-27 12:20:00,74.62,74.75,74.58,74.72,22800.0,59.6847,59.7886,59.6527,59.7646,22800.0
2013-03-27 12:25:00,74.73,74.73,74.61,74.64,50400.0,59.7726,59.7726,59.6767,59.7007,50400.0
2013-03-27 12:30:00,74.64,74.66,74.55,74.57,43400.0,59.7007,59.7167,59.6287,59.6447,43400.0
2013-03-27 12:35:00,74.57,74.7,74.56,74.7,14000.0,59.6447,59.7487,59.6367,59.7487,14000.0
2013-03-27 12:40:00,74.69,74.77,74.69,74.73,15300.0,59.7407,59.8046,59.7407,59.7726,15300.0
2013-03-27 12:45:00,74.71,74.76,74.65,74.65,11500.0,59.7566,59.7966,59.7087,59.7087,11500.0
2013-03-27 12:50:00,74.66,74.66,74.62,74.64,16600.0,59.7167,59.7167,59.6847,59.7007,16600.0
2013-03-27 12:55:00,74.64,74.7,74.63,74.7,14300.0,59.7007,59.7487,59.6927,59.7487,14300.0
2013-03-27 13:00:00,74.7,74.74,74.67,74.67,13500.0,59.7487,59.7806,59.7247,59.7247,13500.0
2013-03-27 13:05:00,74.68,74.68,74.56,74.56,35700.0,59.7327,59.7327,59.6367,59.6367,35700.0
2013-03-27 13:10:00,74.56,74.61,74.53,74.58,14100.0,59.6367,59.6767,59.6127,59.6527,14100.0
2013-03-27 13:15:00,74.59,74.75,74.59,74.69,22900.0,59.6607,59.7886,59.6607,59.7407,22900.0
2013-03-27 13:20:00,74.7,74.75,74.65,74.69,20400.0,59.7487,59.7886,59.7087,59.7407,20400.0
2013-03-27 13:25:00,74.7,74.7,74.66,74.68,10000.0,59.7487,59.7487,59.7167,59.7327,10000.0
2013-03-27 13:30:00,74.69,74.7,74.64,74.7,14900.0,59.7407,59.7487,59.7007,59.7487,14900.0
2013-03-27 13:35:00,74.69,74.77,74.69,74.76,18100.0,59.7407,59.8046,59.7407,59.7966,18100.0
2013-03-27 13:40:00,74.75,74.81,74.74,74.77,23300.0,59.7886,59.8366,59.7806,59.8046,23300.0
2013-03-27 13:45:00,74.76,74.86,74.75,74.81,22200.0,59.7966,59.8766,59.7886,59.8366,22200.0
2013-03-27 13:50:00,74.8,74.82,74.79,74.8,13000.0,59.8286,59.8446,59.8206,59.8286,13000.0
2013-03-27 13:55:00,74.79,74.93,74.79,74.93,29700.0,59.8206,59.9326,59.8206,59.9326,29700.0
2013-03-27 14:00:00,74.93,74.98,74.84,74.98,27900.0,59.9326,59.9726,59.8606,59.9726,27900.0
2013-03-27 14:05:00,74.99,75.0,74.92,74.97,30800.0,59.9806,59.9886,59.9246,59.9646,30800.0
2013-03-27 14:10:00,74.95,74.97,74.92,74.95,20300.0,59.9486,59.9646,59.9246,59.9486,20300.0
2013-03-27 14:15:00,74.95,74.95,74.82,74.83,22700.0,59.9486,59.9486,59.8446,59.8526,22700.0
2013-03-27 14:20:00,74.83,74.93,74.83,74.89,23100.0,59.8526,59.9326,59.8526,59.9006,23100.0
2013-03-27 14:25:00,74.89,74.92,74.87,74.87,27200.0,59.9006,59.9246,59.8846,59.8846,27200.0
2013-03-27 14:30:00,74.86,74.88,74.78,74.78,28800.0,59.8766,59.8926,59.8126,59.8126,28800.0
2013-03-27 14:35:00,74.79,74.86,74.76,74.78,25700.0,59.8206,59.8766,59.7966,59.8126,25700.0
2013-03-27 14:40:00,74.78,74.81,74.72,74.79,26900.0,59.8126,59.8366,59.7646,59.8206,26900.0
2013-03-27 14:45:00,74.79,74.86,74.72,74.73,26300.0,59.8206,59.8766,59.7646,59.7726,26300.0
2013-03-27 14:50:00,74.73,74.84,74.7,74.82,19900.0,59.7726,59.8606,59.7487,59.8446,19900.0
2013-03-27 14:55:00,74.83,74.91,74.82,74.83,45000.0,59.8526,59.9166,59.8446,59.8526,45000.0
2013-03-27 15:00:00,74.83,74.9,74.8,74.83,35700.0,59.8526,59.9086,59.8286,59.8526,35700.0
2013-03-27 15:05:00,74.82,74.86,74.79,74.82,43100.0,59.8446,59.8766,59.8206,59.8446,43100.0
2013-03-27 15:10:00,74.82,74.91,74.82,74.86,26100.0,59.8446,59.9166,59.8446,59.8766,26100.0
2013-03-27 15:15:00,74.86,74.96,74.82,74.9,24000.0,59.8766,59.9566,59.8446,59.9086,24000.0
2013-03-27 15:20:00,74.89,74.98,74.88,74.91,38100.0,59.9006,59.9726,59.8926,59.9166,38100.0
2013-03-27 15:25:00,74.9,75.01,74.9,75.0,60100.0,59.9086,59.9966,59.9086,59.9886,60100.0
2013-03-27 15:30:00,75.0,75.04,74.97,74.98,60800.0,59.9886,60.0206,59.9646,59.9726,60800.0
2013-03-27 15:35:00,74.98,75.0,74.93,74.97,47400.0,59.9726,59.9886,59.9326,59.9646,47400.0
2013-03-27 15:40:00,74.97,74.99,74.94,74.98,46500.0,59.9646,59.9806,59.9406,59.9726,46500.0
2013-03-27 15:45:00,74.97,74.98,74.86,74.94,75100.0,59.9646,59.9726,59.8766,59.9406,75100.0
2013-03-27 15:50:00,74.93,74.95,74.85,74.88,57400.0,59.9326,59.9486,59.8686,59.8926,57400.0
2013-03-27 15:55:00,74.88,74.98,74.85,74.91,100400.0,59.8926,59.9726,59.8686,59.9166,100400.0
2013-03-28 09:30:00,73.83,75.5,72.42,74.55,274100.0,59.0528,60.3885,57.925,59.6287,274100.0
2013-03-28 09:35:00,74.53,74.75,73.86,74.34,132600.0,59.6127,59.7886,59.0768,59.4607,132600.0
2013-03-28 09:40:00,74.37,74.38,73.5,73.83,146200.0,59.4847,59.4927,58.7888,59.0528,146200.0
2013-03-28 09:45:00,73.8,74.35,73.8,74.31,92200.0,59.0288,59.4687,59.0288,59.4367,92200.0
2013-03-28 09:50:00,74.33,75.39,74.32,75.04,150300.0,59.4527,60.3005,59.4447,60.0206,150300.0
2013-03-28 09:55:00,74.96,75.03,74.68,74.9,81500.0,59.9566,60.0126,59.7327,59.9086,81500.0
2013-03-28 10:00:00,74.92,75.33,74.76,74.86,211200.0,59.9246,60.2526,59.7966,59.8766,211200.0
2013-03-28 10:05:00,74.9,74.98,74.73,74.76,28100.0,59.9086,59.9726,59.7726,59.7966,28100.0
2013-03-28 10:10:00,74.77,74.87,74.37,74.49,70500.0,59.8046,59.8846,59.4847,59.5807,70500.0
2013-03-28 10:15:00,74.45,74.79,74.43,74.61,30400.0,59.5487,59.8206,59.5327,59.6767,30400.0
2013-03-28 10:20:00,74.63,74.91,74.63,74.83,39400.0,59.6927,59.9166,59.6927,59.8526,39400.0
2013-03-28 10:25:00,74.83,74.98,74.82,74.83,22100.0,59.8526,59.9726,59.8446,59.8526,22100.0
2013-03-28 10:30:00,74.83,74.94,74.73,74.84,31800.0,59.8526,59.9406,59.7726,59.8606,31800.0
2013-03-28 10:35:00,74.81,74.87,74.61,74.87,23700.0,59.8366,59.8846,59.6767,59.8846,23700.0
2013-03-28 10:40:00,74.89,74.91,74.78,74.83,21300.0,59.9006,59.9166,59.8126,59.8526,21300.0
2013-03-28 10:45:00,74.86,74.94,74.82,74.91,17500.0,59.8766,59.9406,59.8446,59.9166,17500.0
2013-03-28 10:50:00,74.91,75.03,74.91,75.0,39700.0,59.9166,60.0126,59.9166,59.9886,39700.0
2013-03-28 10:55:00,75.0,75.28,74.96,75.18,27400.0,59.9886,60.2126,59.9566,60.1326,27400.0
2013-03-28 11:00:00,75.17,75.25,75.09,75.24,19600.0,60.1246,60.1886,60.0606,60.1806,19600.0
2013-03-28 11:05:00,75.24,75.29,75.12,75.18,20300.0,60.1806,60.2206,60.0846,60.1326,20300.0
2013-03-28 11:10:00,75.18,75.29,74.95,75.04,25300.0,60.1326,60.2206,59.9486,60.0206,25300.0
2013-03-28 11:15:00,75.06,75.12,74.95,75.08,17700.0,60.0366,60.0846,59.9486,60.0526,17700.0
2013-03-28 11:20:00,75.06,75.23,75.03,75.22,10800.0,60.0366,60.1726,60.0126,60.1646,10800.0
2013-03-28 11:25:00,75.19,75.31,75.17,75.26,17100.0,60.1406,60.2366,60.1246,60.1966,17100.0
2013-03-28 11:30:00,75.25,75.31,75.22,75.3,15100.0,60.1886,60.2366,60.1646,60.2286,15100.0
2013-03-28 11:35:00,75.29,75.4,75.17,75.25,13300.0,60.2206,60.3085,60.1246,60.1886,13300.0
2013-03-28 11:40:00,75.25,75.29,75.24,75.27,9800.0,60.1886,60.2206,60.1806,60.2046,9800.0
2013-03-28 11:45:00,75.29,75.37,75.29,75.36,8600.0,60.2206,60.2845,60.2206,60.2766,8600.0
2013-03-28 11:50:00,75.36,75.4,75.23,75.37,18200.0,60.2766,60.3085,60.1726,60.2845,18200.0
2013-03-28 11:55:00,75.37,75.39,75.33,75.34,14900.0,60.2845,60.3005,60.2526,60.2606,14900.0
2013-03-28 12:00:00,75.36,75.45,75.34,75.45,19900.0,60.2766,60.3485,60.2606,60.3485,19900.0
2013-03-28 12:05:00,75.45,75.56,75.44,75.52,19700.0,60.3485,60.4365,60.3405,60.4045,19700.0
2013-03-28 12:10:00,75.52,75.53,75.49,75.5,14100.0,60.4045,60.4125,60.3805,60.3885,14100.0
2013-03-28 12:15:00,75.5,75.68,75.46,75.61,33000.0,60.3885,60.5325,60.3565,60.4765,33000.0
2013-03-28 12:20:00,75.59,75.59,75.46,75.49,25400.0,60.4605,60.4605,60.3565,60.3805,25400.0
2013-03-28 12:25:00,75.49,75.52,75.33,75.4,36800.0,60.3805,60.4045,60.2526,60.3085,36800.0
2013-03-28 12:30:00,75.39,75.44,75.38,75.44,15500.0,60.3005,60.3405,60.2925,60.3405,15500.0
2013-03-28 12:35:00,75.44,75.48,75.38,75.4,19400.0,60.3405,60.3725,60.2925,60.3085,19400.0
2013-03-28 12:40:00,75.4,75.4,75.27,75.33,19600.0,60.3085,60.3085,60.2046,60.2526,19600.0
2013-03-28 12:45:00,75.31,75.44,75.3,75.42,11100.0,60.2366,60.3405,60.2286,60.3245,11100.0
2013-03-28 12:50:00,75.43,75.49,75.39,75.47,18100.0,60.3325,60.3805,60.3005,60.3645,18100.0
2013-03-28 12:55:00,75.45,75.47,75.42,75.42,17200.0,60.3485,60.3645,60.3245,60.3245,17200.0
2013-03-28 13:00:00,75.41,75.44,75.39,75.42,19900.0,60.3165,60.3405,60.3005,60.3245,19900.0
2013-03-28 13:05:00,75.42,75.48,75.41,75.48,8900.0,60.3245,60.3725,60.3165,60.3725,8900.0
2013-03-28 13:10:00,75.49,75.6,75.48,75.58,20200.0,60.3805,60.4685,60.3725,60.4525,20200.0
2013-03-28 13:15:00,75.59,75.74,75.59,75.74,25700.0,60.4605,60.5805,60.4605,60.5805,25700.0
2013-03-28 13:20:00,75.72,75.82,75.72,75.73,20700.0,60.5645,60.6445,60.5645,60.5725,20700.0
2013-03-28 13:25:00,75.74,75.78,75.73,75.78,16800.0,60.5805,60.6125,60.5725,60.6125,16800.0
2013-03-28 13:30:00,75.77,75.82,75.74,75.74,23000.0,60.6045,60.6445,60.5805,60.5805,23000.0
2013-03-28 13:35:00,75.76,75.79,75.74,75.76,18800.0,60.5965,60.6205,60.5805,60.5965,18800.0
2013-03-28 13:40:00,75.77,75.87,75.72,75.87,24500.0,60.6045,60.6845,60.5645,60.6845,24500.0
2013-03-28 13:45:00,75.87,75.95,75.84,75.94,26800.0,60.6845,60.7485,60.6605,60.7405,26800.0
2013-03-28 13:50:00,75.92,76.0,75.85,75.85,35200.0,60.7245,60.7885,60.6685,60.6685,35200.0
2013-03-28 13:55:00,75.85,75.85,75.76,75.8,24900.0,60.6685,60.6685,60.5965,60.6285,24900.0
2013-03-28 14:00:00,75.81,75.82,75.74,75.77,20100.0,60.6365,60.6445,60.5805,60.6045,20100.0
2013-03-28 14:05:00,75.75,75.87,75.72,75.84,32500.0,60.5885,60.6845,60.5645,60.6605,32500.0
2013-03-28 14:10:00,75.84,75.88,75.78,75.78,14800.0,60.6605,60.6925,60.6125,60.6125,14800.0
2013-03-28 14:15:00,75.79,75.81,75.76,75.81,21600.0,60.6205,60.6365,60.5965,60.6365,21600.0
2013-03-28 14:20:00,75.81,75.82,75.73,75.74,46500.0,60.6365,60.6445,60.5725,60.5805,46500.0
2013-03-28 14:25:00,75.74,75.75,75.71,75.74,19900.0,60.5805,60.5885,60.5565,60.5805,19900.0
2013-03-28 14:30:00,75.75,75.79,75.74,75.77,19500.0,60.5885,60.6205,60.5805,60.6045,19500.0
2013-03-28 14:35:00,75.76,75.79,75.71,75.71,17300.0,60.5965,60.6205,60.5565,60.5565,17300.0
2013-03-28 14:40:00,75.7,75.76,75.63,75.75,40100.0,60.5485,60.5965,60.4925,60.5885,40100.0
2013-03-28 14:45:00,75.75,75.84,75.74,75.84,25700.0,60.5885,60.6605,60.5805,60.6605,25700.0
2013-03-28 14:50:00,75.84,75.9,75.83,75.85,28900.0,60.6605,60.7085,60.6525,60.6685,28900.0
2013-03-28 14:55:00,75.85,75.89,75.82,75.88,22200.0,60.6685,60.7005,60.6445,60.6925,22200.0
2013-03-28 15:00:00,75.88,75.89,75.82,75.84,29900.0,60.6925,60.7005,60.6445,60.6605,29900.0
2013-03-28 15:05:00,75.84,75.84,75.76,75.77,29600.0,60.6605,60.6605,60.5965,60.6045,29600.0
2013-03-28 15:10:00,75.77,75.8,75.74,75.8,20300.0,60.6045,60.6285,60.5805,60.6285,20300.0
2013-03-28 15:15:00,75.8,75.86,75.79,75.85,24800.0,60.6285,60.6765,60.6205,60.6685,24800.0
2013-03-28 15:20:00,75.84,75.86,75.79,75.83,42200.0,60.6605,60.6765,60.6205,60.6525,42200.0
2013-03-28 15:25:00,75.82,75.89,75.81,75.89,54600.0,60.6445,60.7005,60.6365,60.7005,54600.0
2013-03-28 15:30:00,75.88,75.94,75.88,75.94,38900.0,60.6925,60.7405,60.6925,60.7405,38900.0
2013-03-28 15:35:00,75.94,75.94,75.82,75.83,51700.0,60.7405,60.7405,60.6445,60.6525,51700.0
2013-03-28 15:40:00,75.82,75.89,75.76,75.84,100500.0,60.6445,60.7005,60.5965,60.6605,100500.0
2013-03-28 15:45:00,75.84,75.99,75.82,75.99,125300.0,60.6605,60.7805,60.6445,60.7805,125300.0
2013-03-28 15:50:00,76.0,76.07,75.96,76.06,80400.0,60.7885,60.8444,60.7565,60.8364,80400.0
2013-03-28 15:55:00,76.06,76.14,75.94,75.96,237900.0,60.8364,60.9004,60.7405,60.7565,237900.0
2013-04-01 09:30:00,76.04,76.35,75.9,76.11,128900.0,60.8204,61.0684,60.7085,60.8764,128900.0
2013-04-01 09:35:00,76.18,76.45,76.03,76.3,35300.0,60.9324,61.1484,60.8124,61.0284,35300.0
2013-04-01 09:40:00,76.3,76.33,76.11,76.19,25600.0,61.0284,61.0524,60.8764,60.9404,25600.0
2013-04-01 09:45:00,76.21,76.21,75.96,75.96,45700.0,60.9564,60.9564,60.7565,60.7565,45700.0
2013-04-01 09:50:00,75.96,76.1,75.96,76.03,31700.0,60.7565,60.8684,60.7565,60.8124,31700.0
2013-04-01 09:55:00,76.04,76.07,75.92,75.94,54400.0,60.8204,60.8444,60.7245,60.7405,54400.0
2013-04-01 10:00:00,75.95,75.99,75.78,75.86,91800.0,60.7485,60.7805,60.6125,60.6765,91800.0
2013-04-01 10:05:00,75.88,75.88,75.65,75.78,29600.0,60.6925,60.6925,60.5085,60.6125,29600.0
2013-04-01 10:10:00,75.77,75.8,75.74,75.76,29900.0,60.6045,60.6285,60.5805,60.5965,29900.0
2013-04-01 10:15:00,75.75,75.89,75.75,75.87,32000.0,60.5885,60.7005,60.5885,60.6845,32000.0
2013-04-01 10:20:00,75.86,75.86,75.78,75.79,15500.0,60.6765,60.6765,60.6125,60.6205,15500.0
2013-04-01 10:25:00,75.81,75.83,75.77,75.77,18400.0,60.6365,60.6525,60.6045,60.6045,18400.0
2013-04-01 10:30:00,75.77,76.0,75.74,76.0,35400.0,60.6045,60.7885,60.5805,60.7885,35400.0
2013-04-01 10:35:00,76.0,76.0,75.83,75.84,20900.0,60.7885,60.7885,60.6525,60.6605,20900.0
2013-04-01 10:40:00,75.79,75.81,75.75,75.79,19600.0,60.6205,60.6365,60.5885,60.6205,19600.0
2013-04-01 10:45:00,75.8,75.83,75.75,75.81,22400.0,60.6285,60.6525,60.5885,60.6365,22400.0
2013-04-01 10:50:00,75.79,75.8,75.75,75.79,14700.0,60.6205,60.6285,60.5885,60.6205,14700.0
2013-04-01 10:55:00,75.78,75.79,75.75,75.76,16600.0,60.6125,60.6205,60.5885,60.5965,16600.0
2013-04-01 11:00:00,75.75,75.76,75.55,75.58,24600.0,60.5885,60.5965,60.4285,60.4525,24600.0
2013-04-01 11:05:00,75.58,75.66,75.58,75.64,13200.0,60.4525,60.5165,60.4525,60.5005,13200.0
2013-04-01 11:10:00,75.65,75.7,75.61,75.61,12700.0,60.5085,60.5485,60.4765,60.4765,12700.0
2013-04-01 11:15:00,75.63,75.67,75.61,75.63,15200.0,60.4925,60.5245,60.4765,60.4925,15200.0
2013-04-01 11:20:00,75.63,75.64,75.6,75.61,15100.0,60.4925,60.5005,60.4685,60.4765,15100.0
2013-04-01 11:25:00,75.62,75.75,75.6,75.69,14700.0,60.4845,60.5885,60.4685,60.5405,14700.0
2013-04-01 11:30:00,75.69,75.96,75.68,75.93,27100.0,60.5405,60.7565,60.5325,60.7325,27100.0
2013-04-01 11:35:00,75.91,76.0,75.89,75.99,33000.0,60.7165,60.7885,60.7005,60.7805,33000.0
2013-04-01 11:40:00,75.98,76.0,75.94,75.98,25000.0,60.7725,60.7885,60.7405,60.7725,25000.0
2013-04-01 11:45:00,75.99,76.0,75.97,75.99,15500.0,60.7805,60.7885,60.7645,60.7805,15500.0
2013-04-01 11:50:00,76.0,76.13,75.97,75.97,26800.0,60.7885,60.8924,60.7645,60.7645,26800.0
2013-04-01 11:55:00,75.97,76.0,75.91,75.95,19200.0,60.7645,60.7885,60.7165,60.7485,19200.0
2013-04-01 12:00:00,75.97,75.97,75.73,75.73,86700.0,60.7645,60.7645,60.5725,60.5725,86700.0
2013-04-01 12:05:00,75.73,75.92,75.71,75.92,25000.0,60.5725,60.7245,60.5565,60.7245,25000.0
2013-04-01 12:10:00,75.93,75.93,75.83,75.83,6700.0,60.7325,60.7325,60.6525,60.6525,6700.0
2013-04-01 12:15:00,75.83,75.87,75.79,75.87,10100.0,60.6525,60.6845,60.6205,60.6845,10100.0
2013-04-01 12:20:00,75.87,75.87,75.75,75.75,14300.0,60.6845,60.6845,60.5885,60.5885,14300.0
2013-04-01 12:25:00,75.72,75.82,75.72,75.75,11400.0,60.5645,60.6445,60.5645,60.5885,11400.0
2013-04-01 12:30:00,75.76,75.76,75.66,75.72,12600.0,60.5965,60.5965,60.5165,60.5645,12600.0
2013-04-01 12:35:00,75.73,75.74,75.65,75.67,15600.0,60.5725,60.5805,60.5085,60.5245,15600.0
2013-04-01 12:40:00,75.65,75.76,75.61,75.72,14700.0,60.5085,60.5965,60.4765,60.5645,14700.0
2013-04-01 12:45:00,75.71,75.73,75.68,75.73,13700.0,60.5565,60.5725,60.5325,60.5725,13700.0
2013-04-01 12:50:00,75.73,75.9,75.73,75.88,17300.0,60.5725,60.7085,60.5725,60.6925,17300.0
2013-04-01 12:55:00,75.89,75.91,75.88,75.9,8400.0,60.7005,60.7165,60.6925,60.7085,8400.0
2013-04-01 13:00:00,75.88,75.9,75.8,75.8,28500.0,60.6925,60.7085,60.6285,60.6285,28500.0
2013-04-01 13:05:00,75.83,75.88,75.81,75.82,7200.0,60.6525,60.6925,60.6365,60.6445,7200.0
2013-04-01 13:10:00,75.82,75.85,75.8,75.83,4600.0,60.6445,60.6685,60.6285,60.6525,4600.0
2013-04-01 13:15:00,75.84,75.84,75.78,75.78,5400.0,60.6605,60.6605,60.6125,60.6125,5400.0
2013-04-01 13:20:00,75.78,75.82,75.74,75.8,8100.0,60.6125,60.6445,60.5805,60.6285,8100.0
2013-04-01 13:25:00,75.79,75.92,75.77,75.89,9700.0,60.6205,60.7245,60.6045,60.7005,9700.0
2013-04-01 13:30:00,75.87,75.89,75.8,75.83,7800.0,60.6845,60.7005,60.6285,60.6525,7800.0
2013-04-01 13:35:00,75.85,75.85,75.81,75.82,7100.0,60.6685,60.6685,60.6365,60.6445,7100.0
2013-04-01 13:40:00,75.81,75.81,75.67,75.67,8200.0,60.6365,60.6365,60.5245,60.5245,8200.0
2013-04-01 13:45:00,75.65,75.67,75.62,75.62,6600.0,60.5085,60.5245,60.4845,60.4845,6600.0
2013-04-01 13:50:00,75.64,75.72,75.62,75.69,8200.0,60.5005,60.5645,60.4845,60.5405,8200.0
2013-04-01 13:55:00,75.7,75.7,75.6,75.64,12800.0,60.5485,60.5485,60.4685,60.5005,12800.0
2013-04-01 14:00:00,75.65,75.7,75.65,75.65,10400.0,60.5085,60.5485,60.5085,60.5085,10400.0
2013-04-01 14:05:00,75.65,75.82,75.64,75.81,12000.0,60.5085,60.6445,60.5005,60.6365,12000.0
2013-04-01 14:10:00,75.81,75.81,75.71,75.72,17200.0,60.6365,60.6365,60.5565,60.5645,17200.0
2013-04-01 14:15:00,75.72,75.77,75.71,75.71,13200.0,60.5645,60.6045,60.5565,60.5565,13200.0
2013-04-01 14:20:00,75.71,75.71,75.6,75.63,13700.0,60.5565,60.5565,60.4685,60.4925,13700.0
2013-04-01 14:25:00,75.62,75.76,75.62,75.76,7100.0,60.4845,60.5965,60.4845,60.5965,7100.0
2013-04-01 14:30:00,75.75,75.76,75.65,75.65,15600.0,60.5885,60.5965,60.5085,60.5085,15600.0
2013-04-01 14:35:00,75.62,75.72,75.61,75.61,13900.0,60.4845,60.5645,60.4765,60.4765,13900.0
2013-04-01 14:40:00,75.61,75.64,75.6,75.61,5200.0,60.4765,60.5005,60.4685,60.4765,5200.0
2013-04-01 14:45:00,75.61,75.7,75.61,75.63,9700.0,60.4765,60.5485,60.4765,60.4925,9700.0
2013-04-01 14:50:00,75.63,75.72,75.62,75.68,12900.0,60.4925,60.5645,60.4845,60.5325,12900.0
2013-04-01 14:55:00,75.66,75.73,75.65,75.73,14100.0,60.5165,60.5725,60.5085,60.5725,14100.0
2013-04-01 15:00:00,75.72,75.73,75.66,75.72,20000.0,60.5645,60.5725,60.5165,60.5645,20000.0
2013-04-01 15:05:00,75.72,75.8,75.66,75.7,15600.0,60.5645,60.6285,60.5165,60.5485,15600.0
2013-04-01 15:10:00,75.71,75.74,75.67,75.68,8000.0,60.5565,60.5805,60.5245,60.5325,8000.0
2013-04-01 15:15:00,75.68,75.72,75.63,75.63,23500.0,60.5325,60.5645,60.4925,60.4925,23500.0
2013-04-01 15:20:00,75.63,75.72,75.63,75.71,29300.0,60.4925,60.5645,60.4925,60.5565,29300.0
2013-04-01 15:25:00,75.71,75.8,75.71,75.77,28100.0,60.5565,60.6285,60.5565,60.6045,28100.0
2013-04-01 15:30:00,75.76,75.82,75.68,75.68,39200.0,60.5965,60.6445,60.5325,60.5325,39200.0
2013-04-01 15:35:00,75.68,75.71,75.63,75.7,28600.0,60.5325,60.5565,60.4925,60.5485,28600.0
2013-04-01 15:40:00,75.7,75.86,75.67,75.81,92200.0,60.5485,60.6765,60.5245,60.6365,92200.0
2013-04-01 15:45:00,75.82,75.87,75.77,75.84,32700.0,60.6445,60.6845,60.6045,60.6605,32700.0
2013-04-01 15:50:00,75.85,75.87,75.77,75.79,38300.0,60.6685,60.6845,60.6045,60.6205,38300.0
2013-04-01 15:55:00,75.8,75.89,75.78,75.86,81000.0,60.6285,60.7005,60.6125,60.6765,81000.0
2013-04-02 09:30:00,76.1,76.44,75.91,76.44,115600.0,60.8684,61.1404,60.7165,61.1404,115600.0
2013-04-02 09:35:00,76.4,76.75,76.39,76.6,57000.0,61.1084,61.3883,61.1004,61.2684,57000.0
2013-04-02 09:40:00,76.6,76.7,76.45,76.45,40300.0,61.2684,61.3483,61.1484,61.1484,40300.0
2013-04-02 09:45:00,76.44,76.66,76.31,76.61,38700.0,61.1404,61.3164,61.0364,61.2764,38700.0
2013-04-02 09:50:00,76.61,76.9,76.6,76.86,56000.0,61.2764,61.5083,61.2684,61.4763,56000.0
2013-04-02 09:55:00,76.85,76.98,76.68,76.74,56900.0,61.4683,61.5723,61.3323,61.3803,56900.0
2013-04-02 10:00:00,76.74,76.94,76.68,76.7,41100.0,61.3803,61.5403,61.3323,61.3483,41100.0
2013-04-02 10:05:00,76.69,76.82,76.67,76.73,42500.0,61.3403,61.4443,61.3244,61.3723,42500.0
2013-04-02 10:10:00,76.71,76.71,76.56,76.56,34600.0,61.3563,61.3563,61.2364,61.2364,34600.0
2013-04-02 10:15:00,76.57,76.62,76.46,76.5,49400.0,61.2444,61.2844,61.1564,61.1884,49400.0
2013-04-02 10:20:00,76.5,76.74,76.47,76.72,56700.0,61.1884,61.3803,61.1644,61.3643,56700.0
2013-04-02 10:25:00,76.73,76.73,76.57,76.6,19000.0,61.3723,61.3723,61.2444,61.2684,19000.0
2013-04-02 10:30:00,76.61,76.65,76.5,76.65,31400.0,61.2764,61.3084,61.1884,61.3084,31400.0
2013-04-02 10:35:00,76.65,76.72,76.55,76.63,30200.0,61.3084,61.3643,61.2284,61.2924,30200.0
2013-04-02 10:40:00,76.62,76.8,76.6,76.8,29100.0,61.2844,61.4283,61.2684,61.4283,29100.0
2013-04-02 10:45:00,76.78,76.95,76.78,76.95,35600.0,61.4123,61.5483,61.4123,61.5483,35600.0
2013-04-02 10:50:00,76.93,76.95,76.8,76.82,20800.0,61.5323,61.5483,61.4283,61.4443,20800.0
2013-04-02 10:55:00,76.82,76.83,76.76,76.78,17700.0,61.4443,61.4523,61.3963,61.4123,17700.0
2013-04-02 11:00:00,76.78,76.96,76.76,76.95,58700.0,61.4123,61.5563,61.3963,61.5483,58700.0
2013-04-02 11:05:00,76.96,76.96,76.84,76.89,26700.0,61.5563,61.5563,61.4603,61.5003,26700.0
2013-04-02 11:10:00,76.89,76.95,76.85,76.9,29200.0,61.5003,61.5483,61.4683,61.5083,29200.0
2013-04-02 11:15:00,76.9,76.97,76.88,76.95,38200.0,61.5083,61.5643,61.4923,61.5483,38200.0
2013-04-02 11:20:00,76.95,76.97,76.92,76.95,30100.0,61.5483,61.5643,61.5243,61.5483,30100.0
2013-04-02 11:25:00,76.95,76.95,76.88,76.89,27800.0,61.5483,61.5483,61.4923,61.5003,27800.0
2013-04-02 11:30:00,76.9,76.96,76.89,76.94,20600.0,61.5083,61.5563,61.5003,61.5403,20600.0
2013-04-02 11:35:00,76.94,76.97,76.91,76.92,35500.0,61.5403,61.5643,61.5163,61.5243,35500.0
2013-04-02 11:40:00,76.93,76.97,76.92,76.94,32100.0,61.5323,61.5643,61.5243,61.5403,32100.0
2013-04-02 11:45:00,76.94,76.95,76.82,76.82,28900.0,61.5403,61.5483,61.4443,61.4443,28900.0
2013-04-02 11:50:00,76.82,76.83,76.75,76.82,20100.0,61.4443,61.4523,61.3883,61.4443,20100.0
2013-04-02 11:55:00,76.83,76.89,76.82,76.89,22400.0,61.4523,61.5003,61.4443,61.5003,22400.0
2013-04-02 12:00:00,76.89,76.93,76.88,76.92,20300.0,61.5003,61.5323,61.4923,61.5243,20300.0
2013-04-02 12:05:00,76.92,76.96,76.91,76.95,22700.0,61.5243,61.5563,61.5163,61.5483,22700.0
2013-04-02 12:10:00,76.95,76.96,76.9,76.9,17200.0,61.5483,61.5563,61.5083,61.5083,17200.0
2013-04-02 12:15:00,76.9,76.93,76.86,76.87,18300.0,61.5083,61.5323,61.4763,61.4843,18300.0
2013-04-02 12:20:00,76.87,76.87,76.8,76.87,20200.0,61.4843,61.4843,61.4283,61.4843,20200.0
2013-04-02 12:25:00,76.87,76.89,76.87,76.88,16000.0,61.4843,61.5003,61.4843,61.4923,16000.0
2013-04-02 12:30:00,76.88,76.89,76.86,76.86,15700.0,61.4923,61.5003,61.4763,61.4763,15700.0
2013-04-02 12:35:00,76.86,76.88,76.83,76.83,11700.0,61.4763,61.4923,61.4523,61.4523,11700.0
2013-04-02 12:40:00,76.83,76.84,76.77,76.78,16900.0,61.4523,61.4603,61.4043,61.4123,16900.0
2013-04-02 12:45:00,76.78,76.84,76.77,76.78,13200.0,61.4123,61.4603,61.4043,61.4123,13200.0
2013-04-02 12:50:00,76.78,76.78,76.74,76.74,8800.0,61.4123,61.4123,61.3803,61.3803,8800.0
2013-04-02 12:55:00,76.74,76.75,76.69,76.74,16700.0,61.3803,61.3883,61.3403,61.3803,16700.0
2013-04-02 13:00:00,76.74,76.75,76.72,76.72,13000.0,61.3803,61.3883,61.3643,61.3643,13000.0
2013-04-02 13:05:00,76.71,76.71,76.65,76.65,14800.0,61.3563,61.3563,61.3084,61.3084,14800.0
2013-04-02 13:10:00,76.65,76.68,76.63,76.67,18800.0,61.3084,61.3323,61.2924,61.3244,18800.0
2013-04-02 13:15:00,76.66,76.69,76.63,76.63,11200.0,61.3164,61.3403,61.2924,61.2924,11200.0
2013-04-02 13:20:00,76.63,76.63,76.6,76.61,30000.0,61.2924,61.2924,61.2684,61.2764,30000.0
2013-04-02 13:25:00,76.61,76.7,76.61,76.64,19200.0,61.2764,61.3483,61.2764,61.3004,19200.0
2013-04-02 13:30:00,76.64,76.78,76.64,76.73,28600.0,61.3004,61.4123,61.3004,61.3723,28600.0
2013-04-02 13:35:00,76.73,76.76,76.69,76.75,16600.0,61.3723,61.3963,61.3403,61.3883,16600.0
2013-04-02 13:40:00,76.75,76.81,76.72,76.73,16500.0,61.3883,61.4363,61.3643,61.3723,16500.0
2013-04-02 13:45:00,76.73,76.78,76.72,76.74,13100.0,61.3723,61.4123,61.3643,61.3803,13100.0
2013-04-02 13:50:00,76.74,76.75,76.69,76.74,12500.0,61.3803,61.3883,61.3403,61.3803,12500.0
2013-04-02 13:55:00,76.74,76.75,76.69,76.71,13300.0,61.3803,61.3883,61.3403,61.3563,13300.0
2013-04-02 14:00:00,76.71,76.75,76.69,76.75,15300.0,61.3563,61.3883,61.3403,61.3883,15300.0
2013-04-02 14:05:00,76.74,76.77,76.68,76.74,22700.0,61.3803,61.4043,61.3323,61.3803,22700.0
2013-04-02 14:10:00,76.74,76.79,76.72,76.77,26800.0,61.3803,61.4203,61.3643,61.4043,26800.0
2013-04-02 14:15:00,76.77,76.78,76.72,76.72,52600.0,61.4043,61.4123,61.3643,61.3643,52600.0
2013-04-02 14:20:00,76.72,76.77,76.67,76.74,23600.0,61.3643,61.4043,61.3244,61.3803,23600.0
2013-04-02 14:25:00,76.74,76.76,76.68,76.7,25800.0,61.3803,61.3963,61.3323,61.3483,25800.0
2013-04-02 14:30:00,76.69,76.7,76.62,76.64,33200.0,61.3403,61.3483,61.2844,61.3004,33200.0
2013-04-02 14:35:00,76.63,76.76,76.6,76.75,27700.0,61.2924,61.3963,61.2684,61.3883,27700.0
2013-04-02 14:40:00,76.76,76.76,76.71,76.74,30700.0,61.3963,61.3963,61.3563,61.3803,30700.0
2013-04-02 14:45:00,76.75,76.88,76.73,76.77,33100.0,61.3883,61.4923,61.3723,61.4043,33100.0
2013-04-02 14:50:00,76.77,76.79,76.73,76.73,17200.0,61.4043,61.4203,61.3723,61.3723,17200.0
2013-04-02 14:55:00,76.73,76.81,76.73,76.79,16100.0,61.3723,61.4363,61.3723,61.4203,16100.0
2013-04-02 15:00:00,76.79,76.82,76.71,76.79,24600.0,61.4203,61.4443,61.3563,61.4203,24600.0
2013-04-02 15:05:00,76.79,76.8,76.72,76.75,20000.0,61.4203,61.4283,61.3643,61.3883,20000.0
2013-04-02 15:10:00,76.75,76.77,76.72,76.76,15400.0,61.3883,61.4043,61.3643,61.3963,15400.0
2013-04-02 15:15:00,76.77,76.77,76.68,76.69,23300.0,61.4043,61.4043,61.3323,61.3403,23300.0
2013-04-02 15:20:00,76.69,76.71,76.61,76.63,30400.0,61.3403,61.3563,61.2764,61.2924,30400.0
2013-04-02 15:25:00,76.63,76.65,76.61,76.64,36000.0,61.2924,61.3084,61.2764,61.3004,36000.0
2013-04-02 15:30:00,76.63,76.72,76.6,76.7,85400.0,61.2924,61.3643,61.2684,61.3483,85400.0
2013-04-02 15:35:00,76.7,76.7,76.58,76.58,29300.0,61.3483,61.3483,61.2524,61.2524,29300.0
2013-04-02 15:40:00,76.58,76.59,76.5,76.53,66300.0,61.2524,61.2604,61.1884,61.2124,66300.0
2013-04-02 15:45:00,76.53,76.67,76.48,76.62,69100.0,61.2124,61.3244,61.1724,61.2844,69100.0
2013-04-02 15:50:00,76.62,76.65,76.59,76.59,42500.0,61.2844,61.3084,61.2604,61.2604,42500.0
2013-04-02 15:55:00,76.59,76.71,76.58,76.67,110100.0,61.2604,61.3563,61.2524,61.3244,110100.0
2013-04-03 09:30:00,76.84,77.0,76.78,76.85,131900.0,61.4603,61.5883,61.4123,61.4683,131900.0
2013-04-03 09:35:00,76.84,76.88,76.73,76.8,55400.0,61.4603,61.4923,61.3723,61.4283,55400.0
2013-04-03 09:40:00,76.8,76.92,76.66,76.81,95100.0,61.4283,61.5243,61.3164,61.4363,95100.0
2013-04-03 09:45:00,76.8,76.95,76.79,76.93,32200.0,61.4283,61.5483,61.4203,61.5323,32200.0
2013-04-03 09:50:00,76.93,76.94,76.81,76.84,28700.0,61.5323,61.5403,61.4363,61.4603,28700.0
2013-04-03 09:55:00,76.84,76.94,76.75,76.76,30500.0,61.4603,61.5403,61.3883,61.3963,30500.0
2013-04-03 10:00:00,76.74,76.78,76.34,76.36,85100.0,61.3803,61.4123,61.0604,61.0764,85100.0
2013-04-03 10:05:00,76.36,76.53,76.28,76.52,21600.0,61.0764,61.2124,61.0124,61.2044,21600.0
2013-04-03 10:10:00,76.52,76.52,76.31,76.35,27200.0,61.2044,61.2044,61.0364,61.0684,27200.0
2013-04-03 10:15:00,76.36,76.42,76.34,76.4,30600.0,61.0764,61.1244,61.0604,61.1084,30600.0
2013-04-03 10:20:00,76.38,76.53,76.33,76.48,34200.0,61.0924,61.2124,61.0524,61.1724,34200.0
2013-04-03 10:25:00,76.48,76.5,76.35,76.48,17500.0,61.1724,61.1884,61.0684,61.1724,17500.0
2013-04-03 10:30:00,76.5,76.54,76.4,76.41,36800.0,61.1884,61.2204,61.1084,61.1164,36800.0
2013-04-03 10:35:00,76.42,76.53,76.36,76.41,48500.0,61.1244,61.2124,61.0764,61.1164,48500.0
2013-04-03 10:40:00,76.42,76.46,76.39,76.41,72900.0,61.1244,61.1564,61.1004,61.1164,72900.0
2013-04-03 10:45:00,76.4,76.46,76.38,76.43,36300.0,61.1084,61.1564,61.0924,61.1324,36300.0
2013-04-03 10:50:00,76.44,76.46,76.41,76.44,32200.0,61.1404,61.1564,61.1164,61.1404,32200.0
2013-04-03 10:55:00,76.43,76.47,76.36,76.39,38000.0,61.1324,61.1644,61.0764,61.1004,38000.0
2013-04-03 11:00:00,76.38,76.43,76.37,76.4,20800.0,61.0924,61.1324,61.0844,61.1084,20800.0
2013-04-03 11:05:00,76.39,76.4,76.32,76.34,26700.0,61.1004,61.1084,61.0444,61.0604,26700.0
2013-04-03 11:10:00,76.34,76.39,76.32,76.37,24600.0,61.0604,61.1004,61.0444,61.0844,24600.0
2013-04-03 11:15:00,76.37,76.38,76.31,76.38,24600.0,61.0844,61.0924,61.0364,61.0924,24600.0
2013-04-03 11:20:00,76.36,76.4,76.33,76.36,19900.0,61.0764,61.1084,61.0524,61.0764,19900.0
2013-04-03 11:25:00,76.35,76.36,76.31,76.31,15700.0,61.0684,61.0764,61.0364,61.0364,15700.0
2013-04-03 11:30:00,76.31,76.36,76.14,76.14,43800.0,61.0364,61.0764,60.9004,60.9004,43800.0
2013-04-03 11:35:00,76.14,76.27,76.13,76.25,22600.0,60.9004,61.0044,60.8924,60.9884,22600.0
2013-04-03 11:40:00,76.25,76.36,76.21,76.34,20500.0,60.9884,61.0764,60.9564,61.0604,20500.0
2013-04-03 11:45:00,76.34,76.56,76.32,76.55,30700.0,61.0604,61.2364,61.0444,61.2284,30700.0
2013-04-03 11:50:00,76.55,76.57,76.47,76.53,17800.0,61.2284,61.2444,61.1644,61.2124,17800.0
2013-04-03 11:55:00,76.55,76.62,76.51,76.55,19800.0,61.2284,61.2844,61.1964,61.2284,19800.0
2013-04-03 12:00:00,76.55,76.63,76.53,76.61,26100.0,61.2284,61.2924,61.2124,61.2764,26100.0
2013-04-03 12:05:00,76.61,76.64,76.55,76.62,20700.0,61.2764,61.3004,61.2284,61.2844,20700.0
2013-04-03 12:10:00,76.62,76.68,76.59,76.66,25400.0,61.2844,61.3323,61.2604,61.3164,25400.0
2013-04-03 12:15:00,76.66,76.71,76.61,76.63,25600.0,61.3164,61.3563,61.2764,61.2924,25600.0
2013-04-03 12:20:00,76.61,76.65,76.56,76.61,17800.0,61.2764,61.3084,61.2364,61.2764,17800.0
2013-04-03 12:25:00,76.61,76.67,76.6,76.6,24900.0,61.2764,61.3244,61.2684,61.2684,24900.0
2013-04-03 12:30:00,76.6,76.64,76.6,76.62,47300.0,61.2684,61.3004,61.2684,61.2844,47300.0
2013-04-03 12:35:00,76.6,76.66,76.58,76.58,17700.0,61.2684,61.3164,61.2524,61.2524,17700.0
2013-04-03 12:40:00,76.58,76.58,76.47,76.47,18900.0,61.2524,61.2524,61.1644,61.1644,18900.0
2013-04-03 12:45:00,76.46,76.5,76.37,76.43,21100.0,61.1564,61.1884,61.0844,61.1324,21100.0
2013-04-03 12:50:00,76.42,76.53,76.41,76.5,17700.0,61.1244,61.2124,61.1164,61.1884,17700.0
2013-04-03 12:55:00,76.49,76.55,76.49,76.51,13200.0,61.1804,61.2284,61.1804,61.1964,13200.0
2013-04-03 13:00:00,76.52,76.54,76.48,76.53,19500.0,61.2044,61.2204,61.1724,61.2124,19500.0
2013-04-03 13:05:00,76.51,76.53,76.49,76.52,18100.0,61.1964,61.2124,61.1804,61.2044,18100.0
2013-04-03 13:10:00,76.53,76.55,76.5,76.51,18800.0,61.2124,61.2284,61.1884,61.1964,18800.0
2013-04-03 13:15:00,76.51,76.57,76.5,76.56,20100.0,61.1964,61.2444,61.1884,61.2364,20100.0
2013-04-03 13:20:00,76.55,76.58,76.52,76.57,13600.0,61.2284,61.2524,61.2044,61.2444,13600.0
2013-04-03 13:25:00,76.56,76.59,76.51,76.53,23000.0,61.2364,61.2604,61.1964,61.2124,23000.0
2013-04-03 13:30:00,76.53,76.53,76.5,76.5,48400.0,61.2124,61.2124,61.1884,61.1884,48400.0
2013-04-03 13:35:00,76.5,76.57,76.49,76.5,24300.0,61.1884,61.2444,61.1804,61.1884,24300.0
2013-04-03 13:40:00,76.48,76.51,76.39,76.44,24200.0,61.1724,61.1964,61.1004,61.1404,24200.0
2013-04-03 13:45:00,76.44,76.47,76.39,76.44,36200.0,61.1404,61.1644,61.1004,61.1404,36200.0
2013-04-03 13:50:00,76.44,76.45,76.38,76.44,21700.0,61.1404,61.1484,61.0924,61.1404,21700.0
2013-04-03 13:55:00,76.44,76.48,76.36,76.37,17600.0,61.1404,61.1724,61.0764,61.0844,17600.0
2013-04-03 14:00:00,76.39,76.47,76.36,76.44,34200.0,61.1004,61.1644,61.0764,61.1404,34200.0
2013-04-03 14:05:00,76.44,76.57,76.43,76.56,33100.0,61.1404,61.2444,61.1324,61.2364,33100.0
2013-04-03 14:10:00,76.55,76.63,76.5,76.62,27400.0,61.2284,61.2924,61.1884,61.2844,27400.0
2013-04-03 14:15:00,76.6,76.61,76.54,76.57,22900.0,61.2684,61.2764,61.2204,61.2444,22900.0
2013-04-03 14:20:00,76.59,76.62,76.52,76.54,12900.0,61.2604,61.2844,61.2044,61.2204,12900.0
2013-04-03 14:25:00,76.54,76.58,76.5,76.54,12500.0,61.2204,61.2524,61.1884,61.2204,12500.0
2013-04-03 14:30:00,76.55,76.58,76.49,76.58,19600.0,61.2284,61.2524,61.1804,61.2524,19600.0
2013-04-03 14:35:00,76.57,76.61,76.55,76.61,28100.0,61.2444,61.2764,61.2284,61.2764,28100.0
2013-04-03 14:40:00,76.61,76.65,76.56,76.58,40200.0,61.2764,61.3084,61.2364,61.2524,40200.0
2013-04-03 14:45:00,76.59,76.59,76.48,76.56,16600.0,61.2604,61.2604,61.1724,61.2364,16600.0
2013-04-03 14:50:00,76.55,76.58,76.47,76.52,32200.0,61.2284,61.2524,61.1644,61.2044,32200.0
2013-04-03 14:55:00,76.54,76.56,76.49,76.5,18100.0,61.2204,61.2364,61.1804,61.1884,18100.0
2013-04-03 15:00:00,76.51,76.53,76.47,76.5,24900.0,61.1964,61.2124,61.1644,61.1884,24900.0
2013-04-03 15:05:00,76.48,76.55,76.47,76.5,16600.0,61.1724,61.2284,61.1644,61.1884,16600.0
2013-04-03 15:10:00,76.49,76.55,76.46,76.55,21400.0,61.1804,61.2284,61.1564,61.2284,21400.0
2013-04-03 15:15:00,76.54,76.56,76.47,76.51,28100.0,61.2204,61.2364,61.1644,61.1964,28100.0
2013-04-03 15:20:00,76.5,76.52,76.45,76.48,32400.0,61.1884,61.2044,61.1484,61.1724,32400.0
2013-04-03 15:25:00,76.49,76.52,76.45,76.51,28500.0,61.1804,61.2044,61.1484,61.1964,28500.0
2013-04-03 15:30:00,76.51,76.51,76.43,76.45,74500.0,61.1964,61.1964,61.1324,61.1484,74500.0
2013-04-03 15:35:00,76.44,76.48,76.42,76.46,103500.0,61.1404,61.1724,61.1244,61.1564,103500.0
2013-04-03 15:40:00,76.46,76.64,76.43,76.61,77500.0,61.1564,61.3004,61.1324,61.2764,77500.0
2013-04-03 15:45:00,76.6,76.7,76.58,76.69,53800.0,61.2684,61.3483,61.2524,61.3403,53800.0
2013-04-03 15:50:00,76.69,76.73,76.61,76.67,80900.0,61.3403,61.3723,61.2764,61.3244,80900.0
2013-04-03 15:55:00,76.65,76.69,76.57,76.59,117500.0,61.3084,61.3403,61.2444,61.2604,117500.0
2013-04-04 09:30:00,76.86,76.92,76.46,76.61,73600.0,61.4763,61.5243,61.1564,61.2764,73600.0
2013-04-04 09:35:00,76.56,76.68,76.44,76.48,20600.0,61.2364,61.3323,61.1404,61.1724,20600.0
2013-04-04 09:40:00,76.46,76.77,76.44,76.48,44700.0,61.1564,61.4043,61.1404,61.1724,44700.0
2013-04-04 09:45:00,76.5,76.69,76.49,76.64,69300.0,61.1884,61.3403,61.1804,61.3004,69300.0
2013-04-04 09:50:00,76.64,76.71,76.61,76.71,11500.0,61.3004,61.3563,61.2764,61.3563,11500.0
2013-04-04 09:55:00,76.7,76.76,76.68,76.71,15500.0,61.3483,61.3963,61.3323,61.3563,15500.0
2013-04-04 10:00:00,76.69,76.86,76.69,76.8,18800.0,61.3403,61.4763,61.3403,61.4283,18800.0
2013-04-04 10:05:00,76.81,76.86,76.75,76.81,15900.0,61.4363,61.4763,61.3883,61.4363,15900.0
2013-04-04 10:10:00,76.82,76.82,76.71,76.73,13600.0,61.4443,61.4443,61.3563,61.3723,13600.0
2013-04-04 10:15:00,76.72,76.73,76.69,76.69,12200.0,61.3643,61.3723,61.3403,61.3403,12200.0
2013-04-04 10:20:00,76.69,76.79,76.69,76.7,12700.0,61.3403,61.4203,61.3403,61.3483,12700.0
2013-04-04 10:25:00,76.7,76.74,76.45,76.46,25300.0,61.3483,61.3803,61.1484,61.1564,25300.0
2013-04-04 10:30:00,76.44,76.47,76.41,76.41,19300.0,61.1404,61.1644,61.1164,61.1164,19300.0
2013-04-04 10:35:00,76.4,76.4,76.31,76.32,20500.0,61.1084,61.1084,61.0364,61.0444,20500.0
2013-04-04 10:40:00,76.31,76.57,76.31,76.55,22900.0,61.0364,61.2444,61.0364,61.2284,22900.0
2013-04-04 10:45:00,76.54,76.55,76.41,76.44,14200.0,61.2204,61.2284,61.1164,61.1404,14200.0
2013-04-04 10:50:00,76.46,76.65,76.44,76.62,19800.0,61.1564,61.3084,61.1404,61.2844,19800.0
2013-04-04 10:55:00,76.59,76.62,76.45,76.46,10600.0,61.2604,61.2844,61.1484,61.1564,10600.0
2013-04-04 11:00:00,76.46,76.5,76.4,76.47,11700.0,61.1564,61.1884,61.1084,61.1644,11700.0
2013-04-04 11:05:00,76.46,76.52,76.4,76.44,12200.0,61.1564,61.2044,61.1084,61.1404,12200.0
2013-04-04 11:10:00,76.44,76.52,76.42,76.45,11000.0,61.1404,61.2044,61.1244,61.1484,11000.0
2013-04-04 11:15:00,76.46,76.54,76.45,76.53,10700.0,61.1564,61.2204,61.1484,61.2124,10700.0
2013-04-04 11:20:00,76.52,76.56,76.48,76.56,9200.0,61.2044,61.2364,61.1724,61.2364,9200.0
2013-04-04 11:25:00,76.55,76.61,76.54,76.57,9100.0,61.2284,61.2764,61.2204,61.2444,9100.0
2013-04-04 11:30:00,76.57,76.58,76.49,76.49,7300.0,61.2444,61.2524,61.1804,61.1804,7300.0
2013-04-04 11:35:00,76.51,76.51,76.45,76.47,20800.0,61.1964,61.1964,61.1484,61.1644,20800.0
2013-04-04 11:40:00,76.47,76.53,76.47,76.52,11600.0,61.1644,61.2124,61.1644,61.2044,11600.0
2013-04-04 11:45:00,76.52,76.54,76.49,76.52,11300.0,61.2044,61.2204,61.1804,61.2044,11300.0
2013-04-04 11:50:00,76.52,76.55,76.5,76.53,10100.0,61.2044,61.2284,61.1884,61.2124,10100.0
2013-04-04 11:55:00,76.53,76.59,76.51,76.53,11100.0,61.2124,61.2604,61.1964,61.2124,11100.0
2013-04-04 12:00:00,76.5,76.51,76.44,76.47,9000.0,61.1884,61.1964,61.1404,61.1644,9000.0
2013-04-04 12:05:00,76.46,76.5,76.44,76.49,26600.0,61.1564,61.1884,61.1404,61.1804,26600.0
2013-04-04 12:10:00,76.49,76.51,76.44,76.48,15300.0,61.1804,61.1964,61.1404,61.1724,15300.0
2013-04-04 12:15:00,76.48,76.53,76.48,76.49,19000.0,61.1724,61.2124,61.1724,61.1804,19000.0
2013-04-04 12:20:00,76.49,76.51,76.46,76.51,38800.0,61.1804,61.1964,61.1564,61.1964,38800.0
2013-04-04 12:25:00,76.5,76.54,76.47,76.52,9200.0,61.1884,61.2204,61.1644,61.2044,9200.0
2013-04-04 12:30:00,76.51,76.57,76.49,76.56,8900.0,61.1964,61.2444,61.1804,61.2364,8900.0
2013-04-04 12:35:00,76.56,76.59,76.53,76.54,8300.0,61.2364,61.2604,61.2124,61.2204,8300.0
2013-04-04 12:40:00,76.55,76.57,76.46,76.5,11500.0,61.2284,61.2444,61.1564,61.1884,11500.0
2013-04-04 12:45:00,76.5,76.58,76.48,76.57,44800.0,61.1884,61.2524,61.1724,61.2444,44800.0
2013-04-04 12:50:00,76.56,76.6,76.51,76.59,26500.0,61.2364,61.2684,61.1964,61.2604,26500.0
2013-04-04 12:55:00,76.57,76.58,76.48,76.52,21700.0,61.2444,61.2524,61.1724,61.2044,21700.0
2013-04-04 13:00:00,76.52,76.54,76.48,76.48,7600.0,61.2044,61.2204,61.1724,61.1724,7600.0
2013-04-04 13:05:00,76.49,76.51,76.43,76.43,14800.0,61.1804,61.1964,61.1324,61.1324,14800.0
2013-04-04 13:10:00,76.44,76.47,76.39,76.4,36600.0,61.1404,61.1644,61.1004,61.1084,36600.0
2013-04-04 13:15:00,76.4,76.41,76.33,76.41,21200.0,61.1084,61.1164,61.0524,61.1164,21200.0
2013-04-04 13:20:00,76.39,76.4,76.35,76.4,11200.0,61.1004,61.1084,61.0684,61.1084,11200.0
2013-04-04 13:25:00,76.39,76.43,76.37,76.43,9100.0,61.1004,61.1324,61.0844,61.1324,9100.0
2013-04-04 13:30:00,76.42,76.42,76.35,76.37,10300.0,61.1244,61.1244,61.0684,61.0844,10300.0
2013-04-04 13:35:00,76.39,76.45,76.38,76.41,11700.0,61.1004,61.1484,61.0924,61.1164,11700.0
2013-04-04 13:40:00,76.43,76.53,76.4,76.53,8000.0,61.1324,61.2124,61.1084,61.2124,8000.0
2013-04-04 13:45:00,76.52,76.58,76.49,76.52,9500.0,61.2044,61.2524,61.1804,61.2044,9500.0
2013-04-04 13:50:00,76.51,76.53,76.49,76.52,6900.0,61.1964,61.2124,61.1804,61.2044,6900.0
2013-04-04 13:55:00,76.51,76.53,76.49,76.5,30000.0,61.1964,61.2124,61.1804,61.1884,30000.0
2013-04-04 14:00:00,76.51,76.53,76.47,76.52,9400.0,61.1964,61.2124,61.1644,61.2044,9400.0
2013-04-04 14:05:00,76.51,76.58,76.5,76.56,9500.0,61.1964,61.2524,61.1884,61.2364,9500.0
2013-04-04 14:10:00,76.55,76.56,76.52,76.56,4800.0,61.2284,61.2364,61.2044,61.2364,4800.0
2013-04-04 14:15:00,76.56,76.64,76.54,76.59,12400.0,61.2364,61.3004,61.2204,61.2604,12400.0
2013-04-04 14:20:00,76.6,76.63,76.54,76.61,19900.0,61.2684,61.2924,61.2204,61.2764,19900.0
2013-04-04 14:25:00,76.62,76.67,76.58,76.64,12500.0,61.2844,61.3244,61.2524,61.3004,12500.0
2013-04-04 14:30:00,76.64,76.64,76.6,76.64,10100.0,61.3004,61.3004,61.2684,61.3004,10100.0
2013-04-04 14:35:00,76.63,76.66,76.62,76.62,14400.0,61.2924,61.3164,61.2844,61.2844,14400.0
2013-04-04 14:40:00,76.61,76.7,76.61,76.7,15100.0,61.2764,61.3483,61.2764,61.3483,15100.0
2013-04-04 14:45:00,76.7,76.7,76.61,76.61,12100.0,61.3483,61.3483,61.2764,61.2764,12100.0
2013-04-04 14:50:00,76.61,76.67,76.58,76.58,18000.0,61.2764,61.3244,61.2524,61.2524,18000.0
2013-04-04 14:55:00,76.58,76.58,76.55,76.57,11300.0,61.2524,61.2524,61.2284,61.2444,11300.0
2013-04-04 15:00:00,76.56,76.58,76.48,76.51,38100.0,61.2364,61.2524,61.1724,61.1964,38100.0
2013-04-04 15:05:00,76.51,76.57,76.48,76.49,14300.0,61.1964,61.2444,61.1724,61.1804,14300.0
2013-04-04 15:10:00,76.48,76.48,76.43,76.44,16400.0,61.1724,61.1724,61.1324,61.1404,16400.0
2013-04-04 15:15:00,76.44,76.46,76.37,76.4,19100.0,61.1404,61.1564,61.0844,61.1084,19100.0
2013-04-04 15:20:00,76.41,76.45,76.39,76.45,18200.0,61.1164,61.1484,61.1004,61.1484,18200.0
2013-04-04 15:25:00,76.44,76.46,76.41,76.42,21800.0,61.1404,61.1564,61.1164,61.1244,21800.0
2013-04-04 15:30:00,76.41,76.47,76.4,76.43,26900.0,61.1164,61.1644,61.1084,61.1324,26900.0
2013-04-04 15:35:00,76.42,76.5,76.42,76.46,31400.0,61.1244,61.1884,61.1244,61.1564,31400.0
2013-04-04 15:40:00,76.47,76.48,76.38,76.42,52900.0,61.1644,61.1724,61.0924,61.1244,52900.0
2013-04-04 15:45:00,76.42,76.5,76.42,76.44,43600.0,61.1244,61.1884,61.1244,61.1404,43600.0
2013-04-04 15:50:00,76.45,76.54,76.45,76.54,70800.0,61.1484,61.2204,61.1484,61.2204,70800.0
2013-04-04 15:55:00,76.54,76.62,76.53,76.6,71700.0,61.2204,61.2844,61.2124,61.2684,71700.0
2013-04-05 09:30:00,75.76,76.07,75.57,76.07,84000.0,60.5965,60.8444,60.4445,60.8444,84000.0
2013-04-05 09:35:00,75.99,76.05,75.8,75.96,52100.0,60.7805,60.8284,60.6285,60.7565,52100.0
2013-04-05 09:40:00,75.97,76.05,75.92,76.02,19800.0,60.7645,60.8284,60.7245,60.8045,19800.0
2013-04-05 09:45:00,76.03,76.14,76.0,76.07,27100.0,60.8124,60.9004,60.7885,60.8444,27100.0
2013-04-05 09:50:00,76.08,76.09,75.72,75.73,34100.0,60.8524,60.8604,60.5645,60.5725,34100.0
2013-04-05 09:55:00,75.73,75.73,75.52,75.56,27600.0,60.5725,60.5725,60.4045,60.4365,27600.0
2013-04-05 10:00:00,75.55,75.65,75.52,75.64,60300.0,60.4285,60.5085,60.4045,60.5005,60300.0
2013-04-05 10:05:00,75.64,75.75,75.53,75.74,29000.0,60.5005,60.5885,60.4125,60.5805,29000.0
2013-04-05 10:10:00,75.74,75.95,75.72,75.9,62600.0,60.5805,60.7485,60.5645,60.7085,62600.0
2013-04-05 10:15:00,75.9,75.92,75.86,75.9,31900.0,60.7085,60.7245,60.6765,60.7085,31900.0
2013-04-05 10:20:00,75.9,76.01,75.89,75.97,35000.0,60.7085,60.7965,60.7005,60.7645,35000.0
2013-04-05 10:25:00,75.98,76.06,75.96,76.03,23500.0,60.7725,60.8364,60.7565,60.8124,23500.0
2013-04-05 10:30:00,76.04,76.06,75.95,75.95,28000.0,60.8204,60.8364,60.7485,60.7485,28000.0
2013-04-05 10:35:00,75.96,75.99,75.92,75.94,18700.0,60.7565,60.7805,60.7245,60.7405,18700.0
2013-04-05 10:40:00,75.95,75.99,75.83,75.85,29800.0,60.7485,60.7805,60.6525,60.6685,29800.0
2013-04-05 10:45:00,75.85,75.86,75.8,75.82,10300.0,60.6685,60.6765,60.6285,60.6445,10300.0
2013-04-05 10:50:00,75.83,75.92,75.79,75.91,17500.0,60.6525,60.7245,60.6205,60.7165,17500.0
2013-04-05 10:55:00,75.92,75.97,75.88,75.88,16300.0,60.7245,60.7645,60.6925,60.6925,16300.0
2013-04-05 11:00:00,75.88,76.06,75.87,76.03,18800.0,60.6925,60.8364,60.6845,60.8124,18800.0
2013-04-05 11:05:00,76.01,76.01,75.9,75.98,39200.0,60.7965,60.7965,60.7085,60.7725,39200.0
2013-04-05 11:10:00,75.98,76.03,75.97,75.97,11800.0,60.7725,60.8124,60.7645,60.7645,11800.0
2013-04-05 11:15:00,75.97,75.98,75.9,75.9,13400.0,60.7645,60.7725,60.7085,60.7085,13400.0
2013-04-05 11:20:00,75.9,75.92,75.86,75.89,13500.0,60.7085,60.7245,60.6765,60.7005,13500.0
2013-04-05 11:25:00,75.88,75.88,75.78,75.81,9200.0,60.6925,60.6925,60.6125,60.6365,9200.0
2013-04-05 11:30:00,75.81,75.81,75.72,75.75,29400.0,60.6365,60.6365,60.5645,60.5885,29400.0
2013-04-05 11:35:00,75.75,75.78,75.73,75.77,89400.0,60.5885,60.6125,60.5725,60.6045,89400.0
2013-04-05 11:40:00,75.78,75.9,75.78,75.89,17700.0,60.6125,60.7085,60.6125,60.7005,17700.0
2013-04-05 11:45:00,75.88,75.96,75.86,75.96,18400.0,60.6925,60.7565,60.6765,60.7565,18400.0
2013-04-05 11:50:00,75.94,75.95,75.84,75.93,34000.0,60.7405,60.7485,60.6605,60.7325,34000.0
2013-04-05 11:55:00,75.92,76.0,75.91,75.95,19600.0,60.7245,60.7885,60.7165,60.7485,19600.0
2013-04-05 12:00:00,75.94,75.94,75.8,75.83,15600.0,60.7405,60.7405,60.6285,60.6525,15600.0
2013-04-05 12:05:00,75.85,75.91,75.83,75.88,8200.0,60.6685,60.7165,60.6525,60.6925,8200.0
2013-04-05 12:10:00,75.88,75.89,75.83,75.83,8600.0,60.6925,60.7005,60.6525,60.6525,8600.0
2013-04-05 12:15:00,75.84,75.86,75.81,75.85,9700.0,60.6605,60.6765,60.6365,60.6685,9700.0
2013-04-05 12:20:00,75.83,75.86,75.74,75.75,12500.0,60.6525,60.6765,60.5805,60.5885,12500.0
2013-04-05 12:25:00,75.76,75.81,75.76,75.79,11400.0,60.5965,60.6365,60.5965,60.6205,11400.0
2013-04-05 12:30:00,75.8,75.85,75.79,75.84,11400.0,60.6285,60.6685,60.6205,60.6605,11400.0
2013-04-05 12:35:00,75.84,75.89,75.82,75.85,8700.0,60.6605,60.7005,60.6445,60.6685,8700.0
2013-04-05 12:40:00,75.85,75.87,75.81,75.81,8700.0,60.6685,60.6845,60.6365,60.6365,8700.0
2013-04-05 12:45:00,75.81,75.89,75.81,75.83,9700.0,60.6365,60.7005,60.6365,60.6525,9700.0
2013-04-05 12:50:00,75.82,75.85,75.8,75.85,10900.0,60.6445,60.6685,60.6285,60.6685,10900.0
2013-04-05 12:55:00,75.85,75.85,75.73,75.76,13100.0,60.6685,60.6685,60.5725,60.5965,13100.0
2013-04-05 13:00:00,75.77,75.77,75.7,75.72,12700.0,60.6045,60.6045,60.5485,60.5645,12700.0
2013-04-05 13:05:00,75.73,75.81,75.72,75.79,11200.0,60.5725,60.6365,60.5645,60.6205,11200.0
2013-04-05 13:10:00,75.81,75.85,75.78,75.79,8900.0,60.6365,60.6685,60.6125,60.6205,8900.0
2013-04-05 13:15:00,75.78,75.81,75.77,75.81,10100.0,60.6125,60.6365,60.6045,60.6365,10100.0
2013-04-05 13:20:00,75.81,75.86,75.8,75.81,12000.0,60.6365,60.6765,60.6285,60.6365,12000.0
2013-04-05 13:25:00,75.8,75.91,75.8,75.86,17100.0,60.6285,60.7165,60.6285,60.6765,17100.0
2013-04-05 13:30:00,75.86,75.94,75.86,75.88,13600.0,60.6765,60.7405,60.6765,60.6925,13600.0
2013-04-05 13:35:00,75.89,75.93,75.84,75.93,17900.0,60.7005,60.7325,60.6605,60.7325,17900.0
2013-04-05 13:40:00,75.92,75.98,75.9,75.97,13400.0,60.7245,60.7725,60.7085,60.7645,13400.0
2013-04-05 13:45:00,75.96,75.96,75.89,75.92,10700.0,60.7565,60.7565,60.7005,60.7245,10700.0
2013-04-05 13:50:00,75.91,75.97,75.89,75.95,18200.0,60.7165,60.7645,60.7005,60.7485,18200.0
2013-04-05 13:55:00,75.93,75.93,75.85,75.89,12200.0,60.7325,60.7325,60.6685,60.7005,12200.0
2013-04-05 14:00:00,75.89,75.92,75.83,75.83,8700.0,60.7005,60.7245,60.6525,60.6525,8700.0
2013-04-05 14:05:00,75.84,75.92,75.83,75.92,14700.0,60.6605,60.7245,60.6525,60.7245,14700.0
2013-04-05 14:10:00,75.93,75.93,75.81,75.83,14800.0,60.7325,60.7325,60.6365,60.6525,14800.0
2013-04-05 14:15:00,75.83,75.85,75.82,75.85,10700.0,60.6525,60.6685,60.6445,60.6685,10700.0
2013-04-05 14:20:00,75.87,75.93,75.84,75.93,11000.0,60.6845,60.7325,60.6605,60.7325,11000.0
2013-04-05 14:25:00,75.94,76.0,75.93,75.97,10200.0,60.7405,60.7885,60.7325,60.7645,10200.0
2013-04-05 14:30:00,75.97,76.03,75.96,76.01,21200.0,60.7645,60.8124,60.7565,60.7965,21200.0
2013-04-05 14:35:00,76.01,76.04,76.0,76.02,22300.0,60.7965,60.8204,60.7885,60.8045,22300.0
2013-04-05 14:40:00,76.02,76.04,76.0,76.04,20500.0,60.8045,60.8204,60.7885,60.8204,20500.0
2013-04-05 14:45:00,76.03,76.1,76.01,76.08,22700.0,60.8124,60.8684,60.7965,60.8524,22700.0
2013-04-05 14:50:00,76.08,76.08,76.0,76.04,11500.0,60.8524,60.8524,60.7885,60.8204,11500.0
2013-04-05 14:55:00,76.03,76.05,76.0,76.01,13600.0,60.8124,60.8284,60.7885,60.7965,13600.0
2013-04-05 15:00:00,76.0,76.05,75.99,76.03,32200.0,60.7885,60.8284,60.7805,60.8124,32200.0
2013-04-05 15:05:00,76.03,76.04,76.0,76.01,12000.0,60.8124,60.8204,60.7885,60.7965,12000.0
2013-04-05 15:10:00,76.02,76.04,76.0,76.0,17000.0,60.8045,60.8204,60.7885,60.7885,17000.0
2013-04-05 15:15:00,76.0,76.06,76.0,76.0,16900.0,60.7885,60.8364,60.7885,60.7885,16900.0
2013-04-05 15:20:00,76.0,76.06,75.97,76.06,33700.0,60.7885,60.8364,60.7645,60.8364,33700.0
2013-04-05 15:25:00,76.05,76.05,75.98,76.0,21800.0,60.8284,60.8284,60.7725,60.7885,21800.0
2013-04-05 15:30:00,76.0,76.04,75.94,76.03,32400.0,60.7885,60.8204,60.7405,60.8124,32400.0
2013-04-05 15:35:00,76.03,76.19,76.03,76.17,30800.0,60.8124,60.9404,60.8124,60.9244,30800.0
2013-04-05 15:40:00,76.17,76.27,76.17,76.26,51200.0,60.9244,61.0044,60.9244,60.9964,51200.0
2013-04-05 15:45:00,76.26,76.36,76.21,76.34,77100.0,60.9964,61.0764,60.9564,61.0604,77100.0
2013-04-05 15:50:00,76.33,76.33,76.21,76.24,43700.0,61.0524,61.0524,60.9564,60.9804,43700.0
2013-04-05 15:55:00,76.25,76.36,76.17,76.24,113500.0,60.9884,61.0764,60.9244,60.9804,113500.0
2013-04-08 09:30:00,76.14,76.45,76.1,76.26,86400.0,60.9004,61.1484,60.8684,60.9964,86400.0
2013-04-08 09:35:00,76.2,76.27,76.08,76.08,22600.0,60.9484,61.0044,60.8524,60.8524,22600.0
2013-04-08 09:40:00,76.11,76.12,75.9,75.91,24300.0,60.8764,60.8844,60.7085,60.7165,24300.0
2013-04-08 09:45:00,75.9,76.07,75.9,76.05,46300.0,60.7085,60.8444,60.7085,60.8284,46300.0
2013-04-08 09:50:00,76.03,76.21,76.0,76.17,29000.0,60.8124,60.9564,60.7885,60.9244,29000.0
2013-04-08 09:55:00,76.18,76.35,76.09,76.11,23200.0,60.9324,61.0684,60.8604,60.8764,23200.0
2013-04-08 10:00:00,76.09,76.12,76.04,76.11,22300.0,60.8604,60.8844,60.8204,60.8764,22300.0
2013-04-08 10:05:00,76.12,76.15,76.07,76.15,16300.0,60.8844,60.9084,60.8444,60.9084,16300.0
2013-04-08 10:10:00,76.17,76.18,76.07,76.16,23400.0,60.9244,60.9324,60.8444,60.9164,23400.0
2013-04-08 10:15:00,76.17,76.21,76.13,76.18,26800.0,60.9244,60.9564,60.8924,60.9324,26800.0
2013-04-08 10:20:00,76.17,76.21,76.13,76.15,15000.0,60.9244,60.9564,60.8924,60.9084,15000.0
2013-04-08 10:25:00,76.17,76.25,76.15,76.25,24900.0,60.9244,60.9884,60.9084,60.9884,24900.0
2013-04-08 10:30:00,76.25,76.29,76.21,76.27,37500.0,60.9884,61.0204,60.9564,61.0044,37500.0
2013-04-08 10:35:00,76.29,76.3,76.23,76.28,11800.0,61.0204,61.0284,60.9724,61.0124,11800.0
2013-04-08 10:40:00,76.28,76.37,76.24,76.37,19600.0,61.0124,61.0844,60.9804,61.0844,19600.0
2013-04-08 10:45:00,76.39,76.58,76.37,76.51,26300.0,61.1004,61.2524,61.0844,61.1964,26300.0
2013-04-08 10:50:00,76.49,76.49,76.29,76.29,13200.0,61.1804,61.1804,61.0204,61.0204,13200.0
2013-04-08 10:55:00,76.28,76.33,76.23,76.32,24000.0,61.0124,61.0524,60.9724,61.0444,24000.0
2013-04-08 11:00:00,76.3,76.3,76.16,76.21,33000.0,61.0284,61.0284,60.9164,60.9564,33000.0
2013-04-08 11:05:00,76.2,76.29,76.18,76.2,15100.0,60.9484,61.0204,60.9324,60.9484,15100.0
2013-04-08 11:10:00,76.21,76.26,76.2,76.26,16700.0,60.9564,60.9964,60.9484,60.9964,16700.0
2013-04-08 11:15:00,76.26,76.28,76.14,76.2,29600.0,60.9964,61.0124,60.9004,60.9484,29600.0
2013-04-08 11:20:00,76.19,76.2,76.12,76.2,19700.0,60.9404,60.9484,60.8844,60.9484,19700.0
2013-04-08 11:25:00,76.19,76.21,76.14,76.16,19000.0,60.9404,60.9564,60.9004,60.9164,19000.0
2013-04-08 11:30:00,76.17,76.23,76.15,76.18,7900.0,60.9244,60.9724,60.9084,60.9324,7900.0
2013-04-08 11:35:00,76.17,76.22,76.12,76.19,9700.0,60.9244,60.9644,60.8844,60.9404,9700.0
2013-04-08 11:40:00,76.18,76.2,76.15,76.17,7100.0,60.9324,60.9484,60.9084,60.9244,7100.0
2013-04-08 11:45:00,76.15,76.18,76.07,76.07,15700.0,60.9084,60.9324,60.8444,60.8444,15700.0
2013-04-08 11:50:00,76.07,76.12,76.05,76.05,16300.0,60.8444,60.8844,60.8284,60.8284,16300.0
2013-04-08 11:55:00,76.07,76.23,76.06,76.14,14500.0,60.8444,60.9724,60.8364,60.9004,14500.0
2013-04-08 12:00:00,76.12,76.16,76.12,76.13,10400.0,60.8844,60.9164,60.8844,60.8924,10400.0
2013-04-08 12:05:00,76.16,76.22,76.14,76.15,10300.0,60.9164,60.9644,60.9004,60.9084,10300.0
2013-04-08 12:10:00,76.13,76.22,76.12,76.12,8100.0,60.8924,60.9644,60.8844,60.8844,8100.0
2013-04-08 12:15:00,76.13,76.19,76.07,76.16,22500.0,60.8924,60.9404,60.8444,60.9164,22500.0
2013-04-08 12:20:00,76.15,76.2,76.14,76.2,8700.0,60.9084,60.9484,60.9004,60.9484,8700.0
2013-04-08 12:25:00,76.21,76.21,76.17,76.18,6800.0,60.9564,60.9564,60.9244,60.9324,6800.0
2013-04-08 12:30:00,76.17,76.24,76.17,76.23,10500.0,60.9244,60.9804,60.9244,60.9724,10500.0
2013-04-08 12:35:00,76.24,76.28,76.22,76.27,13300.0,60.9804,61.0124,60.9644,61.0044,13300.0
2013-04-08 12:40:00,76.27,76.28,76.23,76.25,14800.0,61.0044,61.0124,60.9724,60.9884,14800.0
2013-04-08 12:45:00,76.25,76.27,76.22,76.22,8000.0,60.9884,61.0044,60.9644,60.9644,8000.0
2013-04-08 12:50:00,76.23,76.26,76.21,76.21,5100.0,60.9724,60.9964,60.9564,60.9564,5100.0
2013-04-08 12:55:00,76.22,76.24,76.21,76.24,9700.0,60.9644,60.9804,60.9564,60.9804,9700.0
2013-04-08 13:00:00,76.24,76.26,76.2,76.25,10500.0,60.9804,60.9964,60.9484,60.9884,10500.0
2013-04-08 13:05:00,76.25,76.26,76.17,76.17,6800.0,60.9884,60.9964,60.9244,60.9244,6800.0
2013-04-08 13:10:00,76.17,76.23,76.15,76.23,13800.0,60.9244,60.9724,60.9084,60.9724,13800.0
2013-04-08 13:15:00,76.22,76.23,76.14,76.2,11000.0,60.9644,60.9724,60.9004,60.9484,11000.0
2013-04-08 13:20:00,76.2,76.22,76.14,76.15,8200.0,60.9484,60.9644,60.9004,60.9084,8200.0
2013-04-08 13:25:00,76.15,76.16,76.12,76.16,10000.0,60.9084,60.9164,60.8844,60.9164,10000.0
2013-04-08 13:30:00,76.15,76.24,76.12,76.2,12500.0,60.9084,60.9804,60.8844,60.9484,12500.0
2013-04-08 13:35:00,76.2,76.22,76.17,76.18,6800.0,60.9484,60.9644,60.9244,60.9324,6800.0
2013-04-08 13:40:00,76.18,76.27,76.16,76.27,14300.0,60.9324,61.0044,60.9164,61.0044,14300.0
2013-04-08 13:45:00,76.27,76.34,76.26,76.34,9400.0,61.0044,61.0604,60.9964,61.0604,9400.0
2013-04-08 13:50:00,76.32,76.37,76.3,76.34,7700.0,61.0444,61.0844,61.0284,61.0604,7700.0
2013-04-08 13:55:00,76.36,76.52,76.36,76.51,22300.0,61.0764,61.2044,61.0764,61.1964,22300.0
2013-04-08 14:00:00,76.51,76.56,76.51,76.55,12400.0,61.1964,61.2364,61.1964,61.2284,12400.0
2013-04-08 14:05:00,76.52,76.55,76.5,76.54,19700.0,61.2044,61.2284,61.1884,61.2204,19700.0
2013-04-08 14:10:00,76.52,76.62,76.52,76.55,14300.0,61.2044,61.2844,61.2044,61.2284,14300.0
2013-04-08 14:15:00,76.55,76.61,76.54,76.56,42600.0,61.2284,61.2764,61.2204,61.2364,42600.0
2013-04-08 14:20:00,76.56,76.57,76.52,76.55,71700.0,61.2364,61.2444,61.2044,61.2284,71700.0
2013-04-08 14:25:00,76.55,76.56,76.49,76.5,15000.0,61.2284,61.2364,61.1804,61.1884,15000.0
2013-04-08 14:30:00,76.49,76.49,76.43,76.44,14100.0,61.1804,61.1804,61.1324,61.1404,14100.0
2013-04-08 14:35:00,76.43,76.47,76.41,76.41,14600.0,61.1324,61.1644,61.1164,61.1164,14600.0
2013-04-08 14:40:00,76.43,76.45,76.39,76.4,15200.0,61.1324,61.1484,61.1004,61.1084,15200.0
2013-04-08 14:45:00,76.39,76.45,76.39,76.41,16300.0,61.1004,61.1484,61.1004,61.1164,16300.0
2013-04-08 14:50:00,76.42,76.45,76.35,76.36,15200.0,61.1244,61.1484,61.0684,61.0764,15200.0
2013-04-08 14:55:00,76.37,76.39,76.33,76.35,21500.0,61.0844,61.1004,61.0524,61.0684,21500.0
2013-04-08 15:00:00,76.34,76.43,76.34,76.4,22600.0,61.0604,61.1324,61.0604,61.1084,22600.0
2013-04-08 15:05:00,76.4,76.41,76.34,76.34,31600.0,61.1084,61.1164,61.0604,61.0604,31600.0
2013-04-08 15:10:00,76.33,76.34,76.3,76.33,47100.0,61.0524,61.0604,61.0284,61.0524,47100.0
2013-04-08 15:15:00,76.34,76.34,76.23,76.23,34100.0,61.0604,61.0604,60.9724,60.9724,34100.0
2013-04-08 15:20:00,76.25,76.32,76.25,76.32,24600.0,60.9884,61.0444,60.9884,61.0444,24600.0
2013-04-08 15:25:00,76.32,76.32,76.28,76.31,26200.0,61.0444,61.0444,61.0124,61.0364,26200.0
2013-04-08 15:30:00,76.31,76.41,76.26,76.4,43900.0,61.0364,61.1164,60.9964,61.1084,43900.0
2013-04-08 15:35:00,76.39,76.4,76.32,76.38,31700.0,61.1004,61.1084,61.0444,61.0924,31700.0
2013-04-08 15:40:00,76.39,76.44,76.37,76.41,42800.0,61.1004,61.1404,61.0844,61.1164,42800.0
2013-04-08 15:45:00,76.42,76.47,76.41,76.46,56200.0,61.1244,61.1644,61.1164,61.1564,56200.0
2013-04-08 15:50:00,76.46,76.47,76.41,76.42,73200.0,61.1564,61.1644,61.1164,61.1244,73200.0
2013-04-08 15:55:00,76.43,76.53,76.42,76.52,88400.0,61.1324,61.2124,61.1244,61.2044,88400.0
2013-04-09 09:30:00,76.76,76.94,76.64,76.83,54000.0,61.3963,61.5403,61.3004,61.4523,54000.0
2013-04-09 09:35:00,76.83,76.95,76.82,76.89,23100.0,61.4523,61.5483,61.4443,61.5003,23100.0
2013-04-09 09:40:00,76.88,76.88,76.59,76.59,26200.0,61.4923,61.4923,61.2604,61.2604,26200.0
2013-04-09 09:45:00,76.59,76.62,76.5,76.5,14100.0,61.2604,61.2844,61.1884,61.1884,14100.0
2013-04-09 09:50:00,76.5,76.5,76.27,76.29,24500.0,61.1884,61.1884,61.0044,61.0204,24500.0
2013-04-09 09:55:00,76.3,76.37,76.18,76.2,35200.0,61.0284,61.0844,60.9324,60.9484,35200.0
2013-04-09 10:00:00,76.22,76.28,76.21,76.22,25900.0,60.9644,61.0124,60.9564,60.9644,25900.0
2013-04-09 10:05:00,76.22,76.26,76.18,76.18,33200.0,60.9644,60.9964,60.9324,60.9324,33200.0
2013-04-09 10:10:00,76.18,76.25,76.18,76.24,18800.0,60.9324,60.9884,60.9324,60.9804,18800.0
2013-04-09 10:15:00,76.22,76.33,76.22,76.3,21400.0,60.9644,61.0524,60.9644,61.0284,21400.0
2013-04-09 10:20:00,76.31,76.34,76.3,76.32,18500.0,61.0364,61.0604,61.0284,61.0444,18500.0
2013-04-09 10:25:00,76.33,76.39,76.32,76.36,25200.0,61.0524,61.1004,61.0444,61.0764,25200.0
2013-04-09 10:30:00,76.35,76.35,76.26,76.26,19900.0,61.0684,61.0684,60.9964,60.9964,19900.0
2013-04-09 10:35:00,76.28,76.32,76.23,76.23,17300.0,61.0124,61.0444,60.9724,60.9724,17300.0
2013-04-09 10:40:00,76.22,76.22,76.13,76.14,22800.0,60.9644,60.9644,60.8924,60.9004,22800.0
2013-04-09 10:45:00,76.14,76.19,76.11,76.15,19700.0,60.9004,60.9404,60.8764,60.9084,19700.0
2013-04-09 10:50:00,76.16,76.16,76.06,76.07,19900.0,60.9164,60.9164,60.8364,60.8444,19900.0
2013-04-09 10:55:00,76.06,76.15,76.06,76.1,14400.0,60.8364,60.9084,60.8364,60.8684,14400.0
2013-04-09 11:00:00,76.12,76.15,76.07,76.07,17200.0,60.8844,60.9084,60.8444,60.8444,17200.0
2013-04-09 11:05:00,76.07,76.13,76.02,76.09,16900.0,60.8444,60.8924,60.8045,60.8604,16900.0
2013-04-09 11:10:00,76.1,76.1,76.04,76.04,10800.0,60.8684,60.8684,60.8204,60.8204,10800.0
2013-04-09 11:15:00,76.04,76.07,76.0,76.0,38500.0,60.8204,60.8444,60.7885,60.7885,38500.0
2013-04-09 11:20:00,75.99,76.02,75.98,76.0,34000.0,60.7805,60.8045,60.7725,60.7885,34000.0
2013-04-09 11:25:00,76.0,76.0,75.93,75.95,15900.0,60.7885,60.7885,60.7325,60.7485,15900.0
2013-04-09 11:30:00,75.96,76.04,75.93,76.04,18600.0,60.7565,60.8204,60.7325,60.8204,18600.0
2013-04-09 11:35:00,76.05,76.07,76.01,76.04,7000.0,60.8284,60.8444,60.7965,60.8204,7000.0
2013-04-09 11:40:00,76.03,76.03,76.0,76.0,12400.0,60.8124,60.8124,60.7885,60.7885,12400.0
2013-04-09 11:45:00,76.01,76.06,76.0,76.01,15500.0,60.7965,60.8364,60.7885,60.7965,15500.0
2013-04-09 11:50:00,76.01,76.03,76.0,76.02,13200.0,60.7965,60.8124,60.7885,60.8045,13200.0
2013-04-09 11:55:00,76.03,76.08,76.0,76.06,14000.0,60.8124,60.8524,60.7885,60.8364,14000.0
2013-04-09 12:00:00,76.06,76.15,76.06,76.14,30900.0,60.8364,60.9084,60.8364,60.9004,30900.0
2013-04-09 12:05:00,76.14,76.17,76.14,76.16,12400.0,60.9004,60.9244,60.9004,60.9164,12400.0
2013-04-09 12:10:00,76.14,76.18,76.11,76.14,10200.0,60.9004,60.9324,60.8764,60.9004,10200.0
2013-04-09 12:15:00,76.13,76.15,76.08,76.12,9800.0,60.8924,60.9084,60.8524,60.8844,9800.0
2013-04-09 12:20:00,76.11,76.12,76.05,76.08,24800.0,60.8764,60.8844,60.8284,60.8524,24800.0
2013-04-09 12:25:00,76.08,76.08,76.04,76.05,8700.0,60.8524,60.8524,60.8204,60.8284,8700.0
2013-04-09 12:30:00,76.05,76.19,76.05,76.15,14700.0,60.8284,60.9404,60.8284,60.9084,14700.0
2013-04-09 12:35:00,76.15,76.23,76.14,76.19,16200.0,60.9084,60.9724,60.9004,60.9404,16200.0
2013-04-09 12:40:00,76.18,76.18,76.09,76.12,17800.0,60.9324,60.9324,60.8604,60.8844,17800.0
2013-04-09 12:45:00,76.12,76.17,76.12,76.14,7900.0,60.8844,60.9244,60.8844,60.9004,7900.0
2013-04-09 12:50:00,76.13,76.2,76.13,76.17,22600.0,60.8924,60.9484,60.8924,60.9244,22600.0
2013-04-09 12:55:00,76.17,76.2,76.17,76.2,7000.0,60.9244,60.9484,60.9244,60.9484,7000.0
2013-04-09 13:00:00,76.19,76.28,76.19,76.27,20300.0,60.9404,61.0124,60.9404,61.0044,20300.0
2013-04-09 13:05:00,76.27,76.35,76.26,76.34,15600.0,61.0044,61.0684,60.9964,61.0604,15600.0
2013-04-09 13:10:00,76.33,76.36,76.29,76.34,12900.0,61.0524,61.0764,61.0204,61.0604,12900.0
2013-04-09 13:15:00,76.33,76.53,76.33,76.44,32000.0,61.0524,61.2124,61.0524,61.1404,32000.0
2013-04-09 13:20:00,76.44,76.52,76.42,76.5,6500.0,61.1404,61.2044,61.1244,61.1884,6500.0
2013-04-09 13:25:00,76.51,76.6,76.51,76.54,13500.0,61.1964,61.2684,61.1964,61.2204,13500.0
2013-04-09 13:30:00,76.54,76.57,76.5,76.55,26800.0,61.2204,61.2444,61.1884,61.2284,26800.0
2013-04-09 13:35:00,76.54,76.59,76.54,76.59,8500.0,61.2204,61.2604,61.2204,61.2604,8500.0
2013-04-09 13:40:00,76.58,76.61,76.52,76.52,23400.0,61.2524,61.2764,61.2044,61.2044,23400.0
2013-04-09 13:45:00,76.55,76.61,76.54,76.54,27000.0,61.2284,61.2764,61.2204,61.2204,27000.0
2013-04-09 13:50:00,76.53,76.53,76.44,76.49,12700.0,61.2124,61.2124,61.1404,61.1804,12700.0
2013-04-09 13:55:00,76.5,76.51,76.46,76.48,7700.0,61.1884,61.1964,61.1564,61.1724,7700.0
2013-04-09 14:00:00,76.47,76.52,76.47,76.49,15500.0,61.1644,61.2044,61.1644,61.1804,15500.0
2013-04-09 14:05:00,76.49,76.51,76.45,76.49,7800.0,61.1804,61.1964,61.1484,61.1804,7800.0
2013-04-09 14:10:00,76.48,76.49,76.45,76.49,7300.0,61.1724,61.1804,61.1484,61.1804,7300.0
2013-04-09 14:15:00,76.49,76.52,76.47,76.51,13900.0,61.1804,61.2044,61.1644,61.1964,13900.0
2013-04-09 14:20:00,76.5,76.63,76.5,76.61,31400.0,61.1884,61.2924,61.1884,61.2764,31400.0
2013-04-09 14:25:00,76.62,76.65,76.57,76.57,13600.0,61.2844,61.3084,61.2444,61.2444,13600.0
2013-04-09 14:30:00,76.57,76.6,76.54,76.56,11600.0,61.2444,61.2684,61.2204,61.2364,11600.0
2013-04-09 14:35:00,76.56,76.58,76.54,76.58,11100.0,61.2364,61.2524,61.2204,61.2524,11100.0
2013-04-09 14:40:00,76.58,76.67,76.56,76.64,24000.0,61.2524,61.3244,61.2364,61.3004,24000.0
2013-04-09 14:45:00,76.64,76.65,76.58,76.58,22300.0,61.3004,61.3084,61.2524,61.2524,22300.0
2013-04-09 14:50:00,76.59,76.6,76.52,76.54,20000.0,61.2604,61.2684,61.2044,61.2204,20000.0
2013-04-09 14:55:00,76.55,76.56,76.5,76.5,8900.0,61.2284,61.2364,61.1884,61.1884,8900.0
2013-04-09 15:00:00,76.52,76.56,76.47,76.47,12400.0,61.2044,61.2364,61.1644,61.1644,12400.0
2013-04-09 15:05:00,76.48,76.53,76.42,76.44,38200.0,61.1724,61.2124,61.1244,61.1404,38200.0
2013-04-09 15:10:00,76.43,76.48,76.43,76.48,14300.0,61.1324,61.1724,61.1324,61.1724,14300.0
2013-04-09 15:15:00,76.47,76.5,76.44,76.48,10700.0,61.1644,61.1884,61.1404,61.1724,10700.0
2013-04-09 15:20:00,76.48,76.5,76.43,76.49,24700.0,61.1724,61.1884,61.1324,61.1804,24700.0
2013-04-09 15:25:00,76.49,76.49,76.4,76.45,14900.0,61.1804,61.1804,61.1084,61.1484,14900.0
2013-04-09 15:30:00,76.45,76.46,76.38,76.41,28600.0,61.1484,61.1564,61.0924,61.1164,28600.0
2013-04-09 15:35:00,76.41,76.44,76.27,76.3,47800.0,61.1164,61.1404,61.0044,61.0284,47800.0
2013-04-09 15:40:00,76.29,76.36,76.29,76.3,27700.0,61.0204,61.0764,61.0204,61.0284,27700.0
2013-04-09 15:45:00,76.3,76.31,76.22,76.23,80800.0,61.0284,61.0364,60.9644,60.9724,80800.0
2013-04-09 15:50:00,76.24,76.26,76.18,76.26,94600.0,60.9804,60.9964,60.9324,60.9964,94600.0
2013-04-09 15:55:00,76.25,76.34,76.19,76.21,91900.0,60.9884,61.0604,60.9404,60.9564,91900.0
2013-04-10 09:30:00,75.56,76.01,75.5,75.97,76100.0,61.0722,61.4359,61.0237,61.4036,76100.0
2013-04-10 09:35:00,75.97,76.05,75.93,76.05,28600.0,61.4036,61.4682,61.3713,61.4682,28600.0
2013-04-10 09:40:00,76.05,76.12,75.93,75.97,33300.0,61.4682,61.5248,61.3713,61.4036,33300.0
2013-04-10 09:45:00,75.98,76.05,75.98,76.03,45000.0,61.4117,61.4682,61.4117,61.4521,45000.0
2013-04-10 09:50:00,76.07,76.13,76.03,76.11,43300.0,61.4844,61.5329,61.4521,61.5167,43300.0
2013-04-10 09:55:00,76.13,76.25,76.11,76.2,27300.0,61.5329,61.6299,61.5167,61.5895,27300.0
2013-04-10 10:00:00,76.2,76.4,76.17,76.31,31700.0,61.5895,61.7511,61.5652,61.6784,31700.0
2013-04-10 10:05:00,76.32,76.48,76.31,76.4,29300.0,61.6865,61.8158,61.6784,61.7511,29300.0
2013-04-10 10:10:00,76.41,76.45,76.31,76.39,34200.0,61.7592,61.7916,61.6784,61.7431,34200.0
2013-04-10 10:15:00,76.38,76.5,76.35,76.37,52500.0,61.735,61.832,61.7107,61.7269,52500.0
2013-04-10 10:20:00,76.38,76.41,76.29,76.31,43100.0,61.735,61.7592,61.6622,61.6784,43100.0
2013-04-10 10:25:00,76.3,76.48,76.29,76.46,43800.0,61.6703,61.8158,61.6622,61.7996,43800.0
2013-04-10 10:30:00,76.46,76.59,76.44,76.57,56900.0,61.7996,61.9047,61.7835,61.8885,56900.0
2013-04-10 10:35:00,76.58,76.58,76.47,76.47,31100.0,61.8966,61.8966,61.8077,61.8077,31100.0
2013-04-10 10:40:00,76.48,76.6,76.47,76.58,51700.0,61.8158,61.9128,61.8077,61.8966,51700.0
2013-04-10 10:45:00,76.56,76.63,76.52,76.63,54100.0,61.8805,61.937,61.8481,61.937,54100.0
2013-04-10 10:50:00,76.63,76.74,76.58,76.73,29100.0,61.937,62.0259,61.8966,62.0179,29100.0
2013-04-10 10:55:00,76.75,76.84,76.69,76.84,35800.0,62.034,62.1068,61.9855,62.1068,35800.0
2013-04-10 11:00:00,76.84,76.84,76.6,76.64,21200.0,62.1068,62.1068,61.9128,61.9451,21200.0
2013-04-10 11:05:00,76.64,76.84,76.63,76.79,39800.0,61.9451,62.1068,61.937,62.0664,39800.0
2013-04-10 11:10:00,76.78,76.88,76.72,76.72,16100.0,62.0583,62.1391,62.0098,62.0098,16100.0
2013-04-10 11:15:00,76.73,76.74,76.67,76.7,16100.0,62.0179,62.0259,61.9694,61.9936,16100.0
2013-04-10 11:20:00,76.7,76.74,76.67,76.7,9200.0,61.9936,62.0259,61.9694,61.9936,9200.0
2013-04-10 11:25:00,76.67,76.75,76.67,76.73,10500.0,61.9694,62.034,61.9694,62.0179,10500.0
2013-04-10 11:30:00,76.74,76.77,76.67,76.69,11400.0,62.0259,62.0502,61.9694,61.9855,11400.0
2013-04-10 11:35:00,76.7,76.71,76.64,76.67,14400.0,61.9936,62.0017,61.9451,61.9694,14400.0
2013-04-10 11:40:00,76.68,76.74,76.65,76.67,33700.0,61.9775,62.0259,61.9532,61.9694,33700.0
2013-04-10 11:45:00,76.67,76.68,76.59,76.61,18300.0,61.9694,61.9775,61.9047,61.9209,18300.0
2013-04-10 11:50:00,76.61,76.66,76.59,76.59,26700.0,61.9209,61.9613,61.9047,61.9047,26700.0
2013-04-10 11:55:00,76.6,76.61,76.54,76.58,47700.0,61.9128,61.9209,61.8643,61.8966,47700.0
2013-04-10 12:00:00,76.59,76.61,76.42,76.48,45700.0,61.9047,61.9209,61.7673,61.8158,45700.0
2013-04-10 12:05:00,76.47,76.59,76.45,76.53,18500.0,61.8077,61.9047,61.7916,61.8562,18500.0
2013-04-10 12:10:00,76.53,76.55,76.44,76.54,63000.0,61.8562,61.8724,61.7835,61.8643,63000.0
2013-04-10 12:15:00,76.54,76.68,76.52,76.68,32300.0,61.8643,61.9775,61.8481,61.9775,32300.0
2013-04-10 12:20:00,76.66,76.67,76.59,76.65,95100.0,61.9613,61.9694,61.9047,61.9532,95100.0
2013-04-10 12:25:00,76.65,76.73,76.59,76.72,67700.0,61.9532,62.0179,61.9047,62.0098,67700.0
2013-04-10 12:30:00,76.73,76.79,76.72,76.78,14200.0,62.0179,62.0664,62.0098,62.0583,14200.0
2013-04-10 12:35:00,76.78,76.83,76.76,76.78,22500.0,62.0583,62.0987,62.0421,62.0583,22500.0
2013-04-10 12:40:00,76.77,76.83,76.75,76.8,26800.0,62.0502,62.0987,62.034,62.0744,26800.0
2013-04-10 12:45:00,76.8,76.95,76.77,76.93,54500.0,62.0744,62.1957,62.0502,62.1795,54500.0
2013-04-10 12:50:00,76.92,77.03,76.84,77.01,83900.0,62.1714,62.2603,62.1068,62.2442,83900.0
2013-04-10 12:55:00,77.0,77.08,76.95,76.98,36800.0,62.2361,62.3008,62.1957,62.2199,36800.0
2013-04-10 13:00:00,76.97,77.01,76.88,76.89,30700.0,62.2118,62.2442,62.1391,62.1472,30700.0
2013-04-10 13:05:00,76.9,76.92,76.84,76.89,18100.0,62.1553,62.1714,62.1068,62.1472,18100.0
2013-04-10 13:10:00,76.89,76.93,76.84,76.9,32800.0,62.1472,62.1795,62.1068,62.1553,32800.0
2013-04-10 13:15:00,76.9,76.99,76.85,76.92,52600.0,62.1553,62.228,62.1149,62.1714,52600.0
2013-04-10 13:20:00,76.92,76.99,76.91,76.94,35300.0,62.1714,62.228,62.1634,62.1876,35300.0
2013-04-10 13:25:00,76.96,77.04,76.95,77.01,57600.0,62.2038,62.2684,62.1957,62.2442,57600.0
2013-04-10 13:30:00,77.0,77.04,76.96,77.0,13000.0,62.2361,62.2684,62.2038,62.2361,13000.0
2013-04-10 13:35:00,77.0,77.03,76.94,77.02,38800.0,62.2361,62.2603,62.1876,62.2523,38800.0
2013-04-10 13:40:00,77.03,77.07,76.94,77.04,45300.0,62.2603,62.2927,62.1876,62.2684,45300.0
2013-04-10 13:45:00,77.04,77.08,77.01,77.06,15100.0,62.2684,62.3008,62.2442,62.2846,15100.0
2013-04-10 13:50:00,77.06,77.06,76.98,77.02,13300.0,62.2846,62.2846,62.2199,62.2523,13300.0
2013-04-10 13:55:00,77.02,77.04,76.96,77.02,12900.0,62.2523,62.2684,62.2038,62.2523,12900.0
2013-04-10 14:00:00,77.01,77.11,77.01,77.06,17800.0,62.2442,62.325,62.2442,62.2846,17800.0
2013-04-10 14:05:00,77.06,77.11,77.06,77.1,9400.0,62.2846,62.325,62.2846,62.3169,9400.0
2013-04-10 14:10:00,77.09,77.1,77.02,77.06,45000.0,62.3088,62.3169,62.2523,62.2846,45000.0
2013-04-10 14:15:00,77.06,77.08,77.0,77.08,34800.0,62.2846,62.3008,62.2361,62.3008,34800.0
2013-04-10 14:20:00,77.07,77.12,76.97,76.97,55900.0,62.2927,62.3331,62.2118,62.2118,55900.0
2013-04-10 14:25:00,76.96,77.0,76.91,76.92,16500.0,62.2038,62.2361,62.1634,62.1714,16500.0
2013-04-10 14:30:00,76.92,76.92,76.84,76.87,21600.0,62.1714,62.1714,62.1068,62.131,21600.0
2013-04-10 14:35:00,76.87,76.97,76.83,76.93,27300.0,62.131,62.2118,62.0987,62.1795,27300.0
2013-04-10 14:40:00,76.94,77.01,76.92,76.97,28700.0,62.1876,62.2442,62.1714,62.2118,28700.0
2013-04-10 14:45:00,76.97,77.06,76.95,77.06,18600.0,62.2118,62.2846,62.1957,62.2846,18600.0
2013-04-10 14:50:00,77.06,77.09,77.0,77.01,16000.0,62.2846,62.3088,62.2361,62.2442,16000.0
2013-04-10 14:55:00,77.0,77.03,76.98,76.99,22100.0,62.2361,62.2603,62.2199,62.228,22100.0
2013-04-10 15:00:00,76.98,77.06,76.94,76.99,35000.0,62.2199,62.2846,62.1876,62.228,35000.0
2013-04-10 15:05:00,76.99,77.01,76.95,77.0,21900.0,62.228,62.2442,62.1957,62.2361,21900.0
2013-04-10 15:10:00,77.0,77.05,76.98,76.98,36800.0,62.2361,62.2765,62.2199,62.2199,36800.0
2013-04-10 15:15:00,76.99,77.06,76.98,77.01,51100.0,62.228,62.2846,62.2199,62.2442,51100.0
2013-04-10 15:20:00,77.0,77.08,77.0,77.0,43100.0,62.2361,62.3008,62.2361,62.2361,43100.0
2013-04-10 15:25:00,77.0,77.06,76.98,77.0,43600.0,62.2361,62.2846,62.2199,62.2361,43600.0
2013-04-10 15:30:00,77.0,77.09,76.99,77.07,57800.0,62.2361,62.3088,62.228,62.2927,57800.0
2013-04-10 15:35:00,77.08,77.12,77.02,77.12,92500.0,62.3008,62.3331,62.2523,62.3331,92500.0
2013-04-10 15:40:00,77.12,77.12,77.04,77.06,57200.0,62.3331,62.3331,62.2684,62.2846,57200.0
2013-04-10 15:45:00,77.06,77.07,77.0,77.01,102100.0,62.2846,62.2927,62.2361,62.2442,102100.0
2013-04-10 15:50:00,77.02,77.02,76.96,76.96,79700.0,62.2523,62.2523,62.2038,62.2038,79700.0
2013-04-10 15:55:00,76.96,77.04,76.96,77.0,174600.0,62.2038,62.2684,62.2038,62.2361,174600.0
2013-04-11 09:30:00,76.97,77.07,76.87,76.91,69400.0,62.2118,62.2927,62.131,62.1634,69400.0
2013-04-11 09:35:00,76.98,76.98,76.81,76.85,14600.0,62.2199,62.2199,62.0825,62.1149,14600.0
2013-04-11 09:40:00,76.85,77.01,76.84,76.86,17600.0,62.1149,62.2442,62.1068,62.1229,17600.0
2013-04-11 09:45:00,76.89,76.95,76.86,76.93,6100.0,62.1472,62.1957,62.1229,62.1795,6100.0
2013-04-11 09:50:00,76.95,77.03,76.91,76.96,13200.0,62.1957,62.2603,62.1634,62.2038,13200.0
2013-04-11 09:55:00,76.96,77.04,76.94,77.04,18400.0,62.2038,62.2684,62.1876,62.2684,18400.0
2013-04-11 10:00:00,77.03,77.11,76.98,77.11,20700.0,62.2603,62.325,62.2199,62.325,20700.0
2013-04-11 10:05:00,77.09,77.23,77.08,77.19,10800.0,62.3088,62.422,62.3008,62.3897,10800.0
2013-04-11 10:10:00,77.16,77.16,77.07,77.13,10000.0,62.3654,62.3654,62.2927,62.3412,10000.0
2013-04-11 10:15:00,77.11,77.12,76.99,77.05,19100.0,62.325,62.3331,62.228,62.2765,19100.0
2013-04-11 10:20:00,77.04,77.06,77.01,77.04,5500.0,62.2684,62.2846,62.2442,62.2684,5500.0
2013-04-11 10:25:00,77.03,77.07,76.99,77.02,11400.0,62.2603,62.2927,62.228,62.2523,11400.0
2013-04-11 10:30:00,77.02,77.05,76.99,77.02,22400.0,62.2523,62.2765,62.228,62.2523,22400.0
2013-04-11 10:35:00,77.01,77.12,77.0,77.11,18200.0,62.2442,62.3331,62.2361,62.325,18200.0
2013-04-11 10:40:00,77.14,77.22,77.12,77.21,11900.0,62.3493,62.4139,62.3331,62.4058,11900.0
2013-04-11 10:45:00,77.18,77.23,77.07,77.07,16200.0,62.3816,62.422,62.2927,62.2927,16200.0
2013-04-11 10:50:00,77.06,77.24,77.03,77.18,18300.0,62.2846,62.4301,62.2603,62.3816,18300.0
2013-04-11 10:55:00,77.18,77.29,77.17,77.23,14000.0,62.3816,62.4705,62.3735,62.422,14000.0
2013-04-11 11:00:00,77.23,77.28,77.22,77.27,9100.0,62.422,62.4624,62.4139,62.4543,9100.0
2013-04-11 11:05:00,77.26,77.34,77.25,77.34,20000.0,62.4462,62.5109,62.4382,62.5109,20000.0
2013-04-11 11:10:00,77.3,77.41,77.29,77.35,10800.0,62.4786,62.5675,62.4705,62.519,10800.0
2013-04-11 11:15:00,77.35,77.42,77.33,77.39,18600.0,62.519,62.5756,62.5028,62.5513,18600.0
2013-04-11 11:20:00,77.4,77.47,77.4,77.45,14100.0,62.5594,62.616,62.5594,62.5998,14100.0
2013-04-11 11:25:00,77.46,77.7,77.45,77.56,58100.0,62.6079,62.8019,62.5998,62.6887,58100.0
2013-04-11 11:30:00,77.55,77.56,77.46,77.48,26700.0,62.6806,62.6887,62.6079,62.6241,26700.0
2013-04-11 11:35:00,77.48,77.51,77.43,77.47,47700.0,62.6241,62.6483,62.5836,62.616,47700.0
2013-04-11 11:40:00,77.45,77.53,77.42,77.42,34300.0,62.5998,62.6645,62.5756,62.5756,34300.0
2013-04-11 11:45:00,77.41,77.47,77.4,77.43,24300.0,62.5675,62.616,62.5594,62.5836,24300.0
2013-04-11 11:50:00,77.44,77.48,77.4,77.48,15600.0,62.5917,62.6241,62.5594,62.6241,15600.0
2013-04-11 11:55:00,77.48,77.55,77.46,77.49,24500.0,62.6241,62.6806,62.6079,62.6321,24500.0
2013-04-11 12:00:00,77.48,77.63,77.48,77.6,41900.0,62.6241,62.7453,62.6241,62.7211,41900.0
2013-04-11 12:05:00,77.6,77.62,77.53,77.56,48800.0,62.7211,62.7372,62.6645,62.6887,48800.0
2013-04-11 12:10:00,77.56,77.57,77.46,77.56,22300.0,62.6887,62.6968,62.6079,62.6887,22300.0
2013-04-11 12:15:00,77.56,77.58,77.5,77.58,19400.0,62.6887,62.7049,62.6402,62.7049,19400.0
2013-04-11 12:20:00,77.58,77.6,77.52,77.58,10700.0,62.7049,62.7211,62.6564,62.7049,10700.0
2013-04-11 12:25:00,77.58,77.59,77.5,77.55,16600.0,62.7049,62.713,62.6402,62.6806,16600.0
2013-04-11 12:30:00,77.55,77.63,77.55,77.61,13500.0,62.6806,62.7453,62.6806,62.7291,13500.0
2013-04-11 12:35:00,77.61,77.61,77.54,77.55,20200.0,62.7291,62.7291,62.6726,62.6806,20200.0
2013-04-11 12:40:00,77.55,77.62,77.55,77.56,14400.0,62.6806,62.7372,62.6806,62.6887,14400.0
2013-04-11 12:45:00,77.55,77.6,77.54,77.6,6600.0,62.6806,62.7211,62.6726,62.7211,6600.0
2013-04-11 12:50:00,77.58,77.63,77.55,77.6,19000.0,62.7049,62.7453,62.6806,62.7211,19000.0
2013-04-11 12:55:00,77.6,77.79,77.6,77.78,35200.0,62.7211,62.8746,62.7211,62.8665,35200.0
2013-04-11 13:00:00,77.78,77.89,77.78,77.87,43800.0,62.8665,62.9554,62.8665,62.9393,43800.0
2013-04-11 13:05:00,77.85,77.89,77.81,77.85,36200.0,62.9231,62.9554,62.8908,62.9231,36200.0
2013-04-11 13:10:00,77.83,77.84,77.68,77.73,21100.0,62.907,62.915,62.7857,62.8261,21100.0
2013-04-11 13:15:00,77.73,77.78,77.7,77.74,19800.0,62.8261,62.8665,62.8019,62.8342,19800.0
2013-04-11 13:20:00,77.75,77.8,77.71,77.76,41100.0,62.8423,62.8827,62.81,62.8504,41100.0
2013-04-11 13:25:00,77.75,77.76,77.69,77.69,21000.0,62.8423,62.8504,62.7938,62.7938,21000.0
2013-04-11 13:30:00,77.68,77.75,77.67,77.74,21400.0,62.7857,62.8423,62.7776,62.8342,21400.0
2013-04-11 13:35:00,77.74,77.79,77.73,77.76,8300.0,62.8342,62.8746,62.8261,62.8504,8300.0
2013-04-11 13:40:00,77.76,77.76,77.69,77.74,13800.0,62.8504,62.8504,62.7938,62.8342,13800.0
2013-04-11 13:45:00,77.72,77.78,77.71,77.72,23600.0,62.818,62.8665,62.81,62.818,23600.0
2013-04-11 13:50:00,77.71,77.78,77.71,77.76,33800.0,62.81,62.8665,62.81,62.8504,33800.0
2013-04-11 13:55:00,77.76,77.77,77.73,77.74,25900.0,62.8504,62.8585,62.8261,62.8342,25900.0
2013-04-11 14:00:00,77.74,77.79,77.73,77.73,27300.0,62.8342,62.8746,62.8261,62.8261,27300.0
2013-04-11 14:05:00,77.74,77.76,77.68,77.69,20800.0,62.8342,62.8504,62.7857,62.7938,20800.0
2013-04-11 14:10:00,77.68,77.68,77.63,77.67,5700.0,62.7857,62.7857,62.7453,62.7776,5700.0
2013-04-11 14:15:00,77.67,77.72,77.62,77.67,25800.0,62.7776,62.818,62.7372,62.7776,25800.0
2013-04-11 14:20:00,77.65,77.74,77.64,77.7,36300.0,62.7615,62.8342,62.7534,62.8019,36300.0
2013-04-11 14:25:00,77.7,77.78,77.67,77.76,26000.0,62.8019,62.8665,62.7776,62.8504,26000.0
2013-04-11 14:30:00,77.75,77.76,77.72,77.75,20300.0,62.8423,62.8504,62.818,62.8423,20300.0
2013-04-11 14:35:00,77.74,77.79,77.74,77.77,26700.0,62.8342,62.8746,62.8342,62.8585,26700.0
2013-04-11 14:40:00,77.76,77.81,77.74,77.79,21100.0,62.8504,62.8908,62.8342,62.8746,21100.0
2013-04-11 14:45:00,77.78,77.84,77.75,77.78,27100.0,62.8665,62.915,62.8423,62.8665,27100.0
2013-04-11 14:50:00,77.77,77.82,77.75,77.8,19100.0,62.8585,62.8989,62.8423,62.8827,19100.0
2013-04-11 14:55:00,77.8,77.91,77.8,77.9,23000.0,62.8827,62.9716,62.8827,62.9635,23000.0
2013-04-11 15:00:00,77.91,77.94,77.81,77.81,30200.0,62.9716,62.9959,62.8908,62.8908,30200.0
2013-04-11 15:05:00,77.81,77.93,77.8,77.85,36700.0,62.8908,62.9878,62.8827,62.9231,36700.0
2013-04-11 15:10:00,77.85,77.9,77.84,77.84,27000.0,62.9231,62.9635,62.915,62.915,27000.0
2013-04-11 15:15:00,77.85,77.9,77.83,77.83,46100.0,62.9231,62.9635,62.907,62.907,46100.0
2013-04-11 15:20:00,77.83,77.86,77.79,77.8,32300.0,62.907,62.9312,62.8746,62.8827,32300.0
2013-04-11 15:25:00,77.78,77.8,77.74,77.79,21400.0,62.8665,62.8827,62.8342,62.8746,21400.0
2013-04-11 15:30:00,77.8,77.87,77.79,77.8,32900.0,62.8827,62.9393,62.8746,62.8827,32900.0
2013-04-11 15:35:00,77.8,77.82,77.75,77.79,100600.0,62.8827,62.8989,62.8423,62.8746,100600.0
2013-04-11 15:40:00,77.78,77.79,77.67,77.72,78800.0,62.8665,62.8746,62.7776,62.818,78800.0
2013-04-11 15:45:00,77.72,77.77,77.68,77.69,71500.0,62.818,62.8585,62.7857,62.7938,71500.0
2013-04-11 15:50:00,77.69,77.73,77.66,77.67,97200.0,62.7938,62.8261,62.7695,62.7776,97200.0
2013-04-11 15:55:00,77.67,77.83,77.67,77.76,142300.0,62.7776,62.907,62.7776,62.8504,142300.0
2013-04-12 09:30:00,76.98,77.37,76.17,76.48,175200.0,62.2199,62.5352,61.5652,61.8158,175200.0
2013-04-12 09:35:00,76.48,76.61,76.43,76.56,89100.0,61.8158,61.9209,61.7754,61.8805,89100.0
2013-04-12 09:40:00,76.59,76.72,76.53,76.68,21300.0,61.9047,62.0098,61.8562,61.9775,21300.0
2013-04-12 09:45:00,76.7,76.95,76.7,76.89,55500.0,61.9936,62.1957,61.9936,62.1472,55500.0
2013-04-12 09:50:00,76.91,76.98,76.83,76.85,43300.0,62.1634,62.2199,62.0987,62.1149,43300.0
2013-04-12 09:55:00,76.87,77.03,76.86,76.92,104200.0,62.131,62.2603,62.1229,62.1714,104200.0
2013-04-12 10:00:00,76.92,76.92,76.61,76.64,56700.0,62.1714,62.1714,61.9209,61.9451,56700.0
2013-04-12 10:05:00,76.68,76.96,76.63,76.94,49800.0,61.9775,62.2038,61.937,62.1876,49800.0
2013-04-12 10:10:00,76.93,77.0,76.84,76.87,20100.0,62.1795,62.2361,62.1068,62.131,20100.0
2013-04-12 10:15:00,76.9,76.93,76.67,76.67,41100.0,62.1553,62.1795,61.9694,61.9694,41100.0
2013-04-12 10:20:00,76.67,76.8,76.66,76.79,24400.0,61.9694,62.0744,61.9613,62.0664,24400.0
2013-04-12 10:25:00,76.78,76.82,76.74,76.8,28400.0,62.0583,62.0906,62.0259,62.0744,28400.0
2013-04-12 10:30:00,76.79,76.87,76.72,76.78,32200.0,62.0664,62.131,62.0098,62.0583,32200.0
2013-04-12 10:35:00,76.78,76.79,76.62,76.63,24200.0,62.0583,62.0664,61.929,61.937,24200.0
2013-04-12 10:40:00,76.63,76.66,76.48,76.64,47700.0,61.937,61.9613,61.8158,61.9451,47700.0
2013-04-12 10:45:00,76.64,76.64,76.24,76.26,43600.0,61.9451,61.9451,61.6218,61.638,43600.0
2013-04-12 10:50:00,76.26,76.46,76.26,76.4,33000.0,61.638,61.7996,61.638,61.7511,33000.0
2013-04-12 10:55:00,76.4,76.46,76.35,76.42,18500.0,61.7511,61.7996,61.7107,61.7673,18500.0
2013-04-12 11:00:00,76.4,76.41,76.31,76.33,17500.0,61.7511,61.7592,61.6784,61.6946,17500.0
2013-04-12 11:05:00,76.35,76.4,76.3,76.36,16700.0,61.7107,61.7511,61.6703,61.7188,16700.0
2013-04-12 11:10:00,76.37,76.45,76.36,76.44,20700.0,61.7269,61.7916,61.7188,61.7835,20700.0
2013-04-12 11:15:00,76.44,76.51,76.41,76.5,27500.0,61.7835,61.84,61.7592,61.832,27500.0
2013-04-12 11:20:00,76.49,76.52,76.42,76.5,18900.0,61.8239,61.8481,61.7673,61.832,18900.0
2013-04-12 11:25:00,76.5,76.62,76.48,76.61,13700.0,61.832,61.929,61.8158,61.9209,13700.0
2013-04-12 11:30:00,76.63,76.67,76.57,76.67,9000.0,61.937,61.9694,61.8885,61.9694,9000.0
2013-04-12 11:35:00,76.67,76.67,76.6,76.64,26000.0,61.9694,61.9694,61.9128,61.9451,26000.0
2013-04-12 11:40:00,76.62,76.69,76.61,76.65,14500.0,61.929,61.9855,61.9209,61.9532,14500.0
2013-04-12 11:45:00,76.65,76.72,76.63,76.66,36300.0,61.9532,62.0098,61.937,61.9613,36300.0
2013-04-12 11:50:00,76.67,76.68,76.6,76.68,17000.0,61.9694,61.9775,61.9128,61.9775,17000.0
2013-04-12 11:55:00,76.7,76.71,76.66,76.71,8400.0,61.9936,62.0017,61.9613,62.0017,8400.0
2013-04-12 12:00:00,76.69,76.75,76.68,76.73,33900.0,61.9855,62.034,61.9775,62.0179,33900.0
2013-04-12 12:05:00,76.74,76.75,76.68,76.7,37200.0,62.0259,62.034,61.9775,61.9936,37200.0
2013-04-12 12:10:00,76.69,76.69,76.62,76.63,57700.0,61.9855,61.9855,61.929,61.937,57700.0
2013-04-12 12:15:00,76.62,76.64,76.59,76.62,20900.0,61.929,61.9451,61.9047,61.929,20900.0
2013-04-12 12:20:00,76.6,76.61,76.56,76.57,9800.0,61.9128,61.9209,61.8805,61.8885,9800.0
2013-04-12 12:25:00,76.56,76.56,76.52,76.53,8900.0,61.8805,61.8805,61.8481,61.8562,8900.0
2013-04-12 12:30:00,76.53,76.59,76.53,76.59,16400.0,61.8562,61.9047,61.8562,61.9047,16400.0
2013-04-12 12:35:00,76.6,76.65,76.6,76.65,8400.0,61.9128,61.9532,61.9128,61.9532,8400.0
2013-04-12 12:40:00,76.65,76.66,76.61,76.64,18300.0,61.9532,61.9613,61.9209,61.9451,18300.0
2013-04-12 12:45:00,76.63,76.64,76.56,76.6,19500.0,61.937,61.9451,61.8805,61.9128,19500.0
2013-04-12 12:50:00,76.6,76.65,76.59,76.65,9500.0,61.9128,61.9532,61.9047,61.9532,9500.0
2013-04-12 12:55:00,76.64,76.66,76.63,76.64,10900.0,61.9451,61.9613,61.937,61.9451,10900.0
2013-04-12 13:00:00,76.64,76.76,76.64,76.72,40500.0,61.9451,62.0421,61.9451,62.0098,40500.0
2013-04-12 13:05:00,76.73,76.98,76.71,76.97,43100.0,62.0179,62.2199,62.0017,62.2118,43100.0
2013-04-12 13:10:00,76.96,76.96,76.93,76.94,11500.0,62.2038,62.2038,62.1795,62.1876,11500.0
2013-04-12 13:15:00,76.95,76.99,76.94,76.95,12800.0,62.1957,62.228,62.1876,62.1957,12800.0
2013-04-12 13:20:00,76.96,76.99,76.94,76.95,10200.0,62.2038,62.228,62.1876,62.1957,10200.0
2013-04-12 13:25:00,76.96,76.99,76.94,76.94,5100.0,62.2038,62.228,62.1876,62.1876,5100.0
2013-04-12 13:30:00,76.95,77.01,76.94,77.0,57200.0,62.1957,62.2442,62.1876,62.2361,57200.0
2013-04-12 13:35:00,77.0,77.06,76.82,76.82,29900.0,62.2361,62.2846,62.0906,62.0906,29900.0
2013-04-12 13:40:00,76.83,76.99,76.83,76.96,23900.0,62.0987,62.228,62.0987,62.2038,23900.0
2013-04-12 13:45:00,76.94,77.0,76.84,76.91,25700.0,62.1876,62.2361,62.1068,62.1634,25700.0
2013-04-12 13:50:00,76.92,76.95,76.78,76.78,11100.0,62.1714,62.1957,62.0583,62.0583,11100.0
2013-04-12 13:55:00,76.77,76.79,76.75,76.77,10400.0,62.0502,62.0664,62.034,62.0502,10400.0
2013-04-12 14:00:00,76.79,76.86,76.78,76.82,10200.0,62.0664,62.1229,62.0583,62.0906,10200.0
2013-04-12 14:05:00,76.81,76.86,76.79,76.84,5900.0,62.0825,62.1229,62.0664,62.1068,5900.0
2013-04-12 14:10:00,76.82,76.83,76.78,76.81,10000.0,62.0906,62.0987,62.0583,62.0825,10000.0
2013-04-12 14:15:00,76.84,76.86,76.81,76.85,24200.0,62.1068,62.1229,62.0825,62.1149,24200.0
2013-04-12 14:20:00,76.84,76.95,76.83,76.9,37700.0,62.1068,62.1957,62.0987,62.1553,37700.0
2013-04-12 14:25:00,76.91,76.97,76.89,76.97,26100.0,62.1634,62.2118,62.1472,62.2118,26100.0
2013-04-12 14:30:00,76.97,77.05,76.95,77.01,47500.0,62.2118,62.2765,62.1957,62.2442,47500.0
2013-04-12 14:35:00,76.99,77.09,76.99,77.05,47600.0,62.228,62.3088,62.228,62.2765,47600.0
2013-04-12 14:40:00,77.05,77.13,77.05,77.1,28000.0,62.2765,62.3412,62.2765,62.3169,28000.0
2013-04-12 14:45:00,77.11,77.11,76.98,76.98,20400.0,62.325,62.325,62.2199,62.2199,20400.0
2013-04-12 14:50:00,76.98,77.0,76.9,76.98,33300.0,62.2199,62.2361,62.1553,62.2199,33300.0
2013-04-12 14:55:00,76.97,77.01,76.93,76.99,15100.0,62.2118,62.2442,62.1795,62.228,15100.0
2013-04-12 15:00:00,77.0,77.02,76.94,77.0,34500.0,62.2361,62.2523,62.1876,62.2361,34500.0
2013-04-12 15:05:00,77.0,77.05,76.98,77.02,38400.0,62.2361,62.2765,62.2199,62.2523,38400.0
2013-04-12 15:10:00,77.02,77.03,76.97,77.03,27800.0,62.2523,62.2603,62.2118,62.2603,27800.0
2013-04-12 15:15:00,77.02,77.12,77.02,77.07,44700.0,62.2523,62.3331,62.2523,62.2927,44700.0
2013-04-12 15:20:00,77.08,77.14,77.06,77.14,36900.0,62.3008,62.3493,62.2846,62.3493,36900.0
2013-04-12 15:25:00,77.15,77.17,77.08,77.16,37500.0,62.3573,62.3735,62.3008,62.3654,37500.0
2013-04-12 15:30:00,77.16,77.2,77.12,77.19,42300.0,62.3654,62.3977,62.3331,62.3897,42300.0
2013-04-12 15:35:00,77.19,77.22,77.18,77.19,47800.0,62.3897,62.4139,62.3816,62.3897,47800.0
2013-04-12 15:40:00,77.19,77.21,77.16,77.18,41300.0,62.3897,62.4058,62.3654,62.3816,41300.0
2013-04-12 15:45:00,77.18,77.3,77.17,77.28,104200.0,62.3816,62.4786,62.3735,62.4624,104200.0
2013-04-12 15:50:00,77.28,77.29,77.17,77.19,61900.0,62.4624,62.4705,62.3735,62.3897,61900.0
2013-04-12 15:55:00,77.19,77.25,77.17,77.24,168900.0,62.3897,62.4382,62.3735,62.4301,168900.0
2013-04-15 09:30:00,76.81,76.93,76.35,76.6,129900.0,62.0825,62.1795,61.7107,61.9128,129900.0
2013-04-15 09:35:00,76.59,76.74,76.48,76.74,34500.0,61.9047,62.0259,61.8158,62.0259,34500.0
2013-04-15 09:40:00,76.75,76.9,76.74,76.83,23300.0,62.034,62.1553,62.0259,62.0987,23300.0
2013-04-15 09:45:00,76.84,76.87,76.76,76.82,32400.0,62.1068,62.131,62.0421,62.0906,32400.0
2013-04-15 09:50:00,76.82,76.91,76.82,76.89,80400.0,62.0906,62.1634,62.0906,62.1472,80400.0
2013-04-15 09:55:00,76.88,77.04,76.87,77.0,23400.0,62.1391,62.2684,62.131,62.2361,23400.0
2013-04-15 10:00:00,76.94,76.96,76.8,76.8,40900.0,62.1876,62.2038,62.0744,62.0744,40900.0
2013-04-15 10:05:00,76.8,76.84,76.75,76.8,29100.0,62.0744,62.1068,62.034,62.0744,29100.0
2013-04-15 10:10:00,76.8,76.9,76.78,76.88,28900.0,62.0744,62.1553,62.0583,62.1391,28900.0
2013-04-15 10:15:00,76.91,77.01,76.87,76.91,93000.0,62.1634,62.2442,62.131,62.1634,93000.0
2013-04-15 10:20:00,76.91,76.93,76.77,76.84,18300.0,62.1634,62.1795,62.0502,62.1068,18300.0
2013-04-15 10:25:00,76.84,76.9,76.8,76.84,20300.0,62.1068,62.1553,62.0744,62.1068,20300.0
2013-04-15 10:30:00,76.84,76.84,76.74,76.79,33200.0,62.1068,62.1068,62.0259,62.0664,33200.0
2013-04-15 10:35:00,76.79,76.9,76.76,76.89,34900.0,62.0664,62.1553,62.0421,62.1472,34900.0
2013-04-15 10:40:00,76.9,76.93,76.84,76.9,25700.0,62.1553,62.1795,62.1068,62.1553,25700.0
2013-04-15 10:45:00,76.9,76.93,76.86,76.88,28200.0,62.1553,62.1795,62.1229,62.1391,28200.0
2013-04-15 10:50:00,76.88,76.89,76.78,76.86,29600.0,62.1391,62.1472,62.0583,62.1229,29600.0
2013-04-15 10:55:00,76.87,77.06,76.79,77.01,32900.0,62.131,62.2846,62.0664,62.2442,32900.0
2013-04-15 11:00:00,77.01,77.01,76.92,76.92,15100.0,62.2442,62.2442,62.1714,62.1714,15100.0
2013-04-15 11:05:00,76.93,76.96,76.87,76.88,14500.0,62.1795,62.2038,62.131,62.1391,14500.0
2013-04-15 11:10:00,76.87,76.91,76.84,76.87,12100.0,62.131,62.1634,62.1068,62.131,12100.0
2013-04-15 11:15:00,76.87,76.87,76.68,76.72,18100.0,62.131,62.131,61.9775,62.0098,18100.0
2013-04-15 11:20:00,76.73,76.82,76.7,76.72,17400.0,62.0179,62.0906,61.9936,62.0098,17400.0
2013-04-15 11:25:00,76.74,76.8,76.71,76.78,14200.0,62.0259,62.0744,62.0017,62.0583,14200.0
2013-04-15 11:30:00,76.78,76.81,76.7,76.8,12500.0,62.0583,62.0825,61.9936,62.0744,12500.0
2013-04-15 11:35:00,76.8,76.93,76.8,76.91,16700.0,62.0744,62.1795,62.0744,62.1634,16700.0
2013-04-15 11:40:00,76.91,76.98,76.91,76.93,11400.0,62.1634,62.2199,62.1634,62.1795,11400.0
2013-04-15 11:45:00,76.93,76.94,76.86,76.89,16800.0,62.1795,62.1876,62.1229,62.1472,16800.0
2013-04-15 11:50:00,76.89,76.9,76.66,76.69,63800.0,62.1472,62.1553,61.9613,61.9855,63800.0
2013-04-15 11:55:00,76.69,76.7,76.47,76.5,18200.0,61.9855,61.9936,61.8077,61.832,18200.0
2013-04-15 12:00:00,76.51,76.51,76.33,76.34,31500.0,61.84,61.84,61.6946,61.7026,31500.0
2013-04-15 12:05:00,76.35,76.36,76.31,76.32,20500.0,61.7107,61.7188,61.6784,61.6865,20500.0
2013-04-15 12:10:00,76.32,76.44,76.32,76.41,11800.0,61.6865,61.7835,61.6865,61.7592,11800.0
2013-04-15 12:15:00,76.43,76.46,76.4,76.42,12100.0,61.7754,61.7996,61.7511,61.7673,12100.0
2013-04-15 12:20:00,76.41,76.41,76.29,76.3,13100.0,61.7592,61.7592,61.6622,61.6703,13100.0
2013-04-15 12:25:00,76.3,76.3,76.23,76.28,18000.0,61.6703,61.6703,61.6137,61.6541,18000.0
2013-04-15 12:30:00,76.29,76.3,76.2,76.23,15000.0,61.6622,61.6703,61.5895,61.6137,15000.0
2013-04-15 12:35:00,76.21,76.22,76.14,76.16,9000.0,61.5976,61.6057,61.541,61.5572,9000.0
2013-04-15 12:40:00,76.16,76.23,76.13,76.21,19800.0,61.5572,61.6137,61.5329,61.5976,19800.0
2013-04-15 12:45:00,76.21,76.21,76.05,76.12,18200.0,61.5976,61.5976,61.4682,61.5248,18200.0
2013-04-15 12:50:00,76.12,76.18,75.96,76.0,23800.0,61.5248,61.5733,61.3955,61.4278,23800.0
2013-04-15 12:55:00,76.01,76.22,76.01,76.21,15100.0,61.4359,61.6057,61.4359,61.5976,15100.0
2013-04-15 13:00:00,76.21,76.22,76.16,76.19,14500.0,61.5976,61.6057,61.5572,61.5814,14500.0
2013-04-15 13:05:00,76.19,76.25,76.13,76.23,19300.0,61.5814,61.6299,61.5329,61.6137,19300.0
2013-04-15 13:10:00,76.26,76.27,76.18,76.23,17800.0,61.638,61.6461,61.5733,61.6137,17800.0
2013-04-15 13:15:00,76.23,76.25,76.18,76.25,10000.0,61.6137,61.6299,61.5733,61.6299,10000.0
2013-04-15 13:20:00,76.24,76.26,76.2,76.25,9300.0,61.6218,61.638,61.5895,61.6299,9300.0
2013-04-15 13:25:00,76.25,76.28,76.19,76.25,12300.0,61.6299,61.6541,61.5814,61.6299,12300.0
2013-04-15 13:30:00,76.25,76.27,76.17,76.21,13900.0,61.6299,61.6461,61.5652,61.5976,13900.0
2013-04-15 13:35:00,76.22,76.25,76.22,76.25,7000.0,61.6057,61.6299,61.6057,61.6299,7000.0
2013-04-15 13:40:00,76.25,76.26,76.15,76.15,13200.0,61.6299,61.638,61.5491,61.5491,13200.0
2013-04-15 13:45:00,76.15,76.23,76.15,76.23,10600.0,61.5491,61.6137,61.5491,61.6137,10600.0
2013-04-15 13:50:00,76.24,76.24,76.17,76.21,11100.0,61.6218,61.6218,61.5652,61.5976,11100.0
2013-04-15 13:55:00,76.22,76.23,76.14,76.18,13900.0,61.6057,61.6137,61.541,61.5733,13900.0
2013-04-15 14:00:00,76.18,76.19,76.05,76.05,21600.0,61.5733,61.5814,61.4682,61.4682,21600.0
2013-04-15 14:05:00,76.05,76.08,75.93,76.08,17300.0,61.4682,61.4925,61.3713,61.4925,17300.0
2013-04-15 14:10:00,76.08,76.12,76.04,76.06,16600.0,61.4925,61.5248,61.4602,61.4763,16600.0
2013-04-15 14:15:00,76.07,76.09,75.98,76.04,26600.0,61.4844,61.5006,61.4117,61.4602,26600.0
2013-04-15 14:20:00,76.04,76.11,76.02,76.06,28500.0,61.4602,61.5167,61.444,61.4763,28500.0
2013-04-15 14:25:00,76.07,76.07,75.99,76.02,22300.0,61.4844,61.4844,61.4198,61.444,22300.0
2013-04-15 14:30:00,76.05,76.09,76.03,76.03,27800.0,61.4682,61.5006,61.4521,61.4521,27800.0
2013-04-15 14:35:00,76.04,76.14,76.03,76.09,21400.0,61.4602,61.541,61.4521,61.5006,21400.0
2013-04-15 14:40:00,76.09,76.12,76.06,76.11,36100.0,61.5006,61.5248,61.4763,61.5167,36100.0
2013-04-15 14:45:00,76.11,76.13,76.1,76.12,68300.0,61.5167,61.5329,61.5087,61.5248,68300.0
2013-04-15 14:50:00,76.12,76.13,76.05,76.07,23100.0,61.5248,61.5329,61.4682,61.4844,23100.0
2013-04-15 14:55:00,76.07,76.07,75.76,75.8,41900.0,61.4844,61.4844,61.2339,61.2662,41900.0
2013-04-15 15:00:00,75.79,75.81,75.66,75.77,68300.0,61.2581,61.2743,61.153,61.2419,68300.0
2013-04-15 15:05:00,75.76,75.77,75.56,75.69,47000.0,61.2339,61.2419,61.0722,61.1773,47000.0
2013-04-15 15:10:00,75.7,75.78,75.61,75.78,60900.0,61.1854,61.25,61.1126,61.25,60900.0
2013-04-15 15:15:00,75.79,75.83,75.72,75.75,87600.0,61.2581,61.2904,61.2015,61.2258,87600.0
2013-04-15 15:20:00,75.75,75.81,75.71,75.74,60200.0,61.2258,61.2743,61.1934,61.2177,60200.0
2013-04-15 15:25:00,75.74,75.76,75.6,75.65,43700.0,61.2177,61.2339,61.1045,61.1449,43700.0
2013-04-15 15:30:00,75.64,75.67,75.5,75.51,44900.0,61.1369,61.1611,61.0237,61.0318,44900.0
2013-04-15 15:35:00,75.5,75.53,75.37,75.45,60500.0,61.0237,61.048,60.9186,60.9833,60500.0
2013-04-15 15:40:00,75.45,75.54,75.43,75.5,54500.0,60.9833,61.056,60.9671,61.0237,54500.0
2013-04-15 15:45:00,75.5,75.58,75.44,75.47,106800.0,61.0237,61.0884,60.9752,60.9995,106800.0
2013-04-15 15:50:00,75.46,75.59,75.46,75.53,88200.0,60.9914,61.0964,60.9914,61.048,88200.0
2013-04-15 15:55:00,75.53,75.53,75.23,75.24,220900.0,61.048,61.048,60.8055,60.8136,220900.0
2013-04-16 09:30:00,76.0,76.0,75.61,76.0,112300.0,61.4278,61.4278,61.1126,61.4278,112300.0
2013-04-16 09:35:00,75.99,76.38,75.77,76.3,45100.0,61.4198,61.735,61.2419,61.6703,45100.0
2013-04-16 09:40:00,76.26,76.35,76.13,76.28,43700.0,61.638,61.7107,61.5329,61.6541,43700.0
2013-04-16 09:45:00,76.32,76.32,76.04,76.17,36200.0,61.6865,61.6865,61.4602,61.5652,36200.0
2013-04-16 09:50:00,76.16,76.24,76.1,76.19,55600.0,61.5572,61.6218,61.5087,61.5814,55600.0
2013-04-16 09:55:00,76.18,76.2,75.82,75.98,53400.0,61.5733,61.5895,61.2823,61.4117,53400.0
2013-04-16 10:00:00,75.97,76.01,75.75,75.8,67900.0,61.4036,61.4359,61.2258,61.2662,67900.0
2013-04-16 10:05:00,75.79,76.04,75.78,76.04,52800.0,61.2581,61.4602,61.25,61.4602,52800.0
2013-04-16 10:10:00,76.05,76.1,75.94,75.95,35300.0,61.4682,61.5087,61.3793,61.3874,35300.0
2013-04-16 10:15:00,75.94,75.96,75.86,75.9,46100.0,61.3793,61.3955,61.3147,61.347,46100.0
2013-04-16 10:20:00,75.9,76.01,75.87,75.99,43300.0,61.347,61.4359,61.3228,61.4198,43300.0
2013-04-16 10:25:00,76.0,76.05,75.95,75.95,22700.0,61.4278,61.4682,61.3874,61.3874,22700.0
2013-04-16 10:30:00,75.95,76.22,75.95,76.21,89000.0,61.3874,61.6057,61.3874,61.5976,89000.0
2013-04-16 10:35:00,76.2,76.23,76.1,76.15,27000.0,61.5895,61.6137,61.5087,61.5491,27000.0
2013-04-16 10:40:00,76.15,76.18,76.06,76.11,41500.0,61.5491,61.5733,61.4763,61.5167,41500.0
2013-04-16 10:45:00,76.11,76.21,76.06,76.2,77700.0,61.5167,61.5976,61.4763,61.5895,77700.0
2013-04-16 10:50:00,76.22,76.22,76.13,76.14,31500.0,61.6057,61.6057,61.5329,61.541,31500.0
2013-04-16 10:55:00,76.13,76.2,76.11,76.2,29800.0,61.5329,61.5895,61.5167,61.5895,29800.0
2013-04-16 11:00:00,76.19,76.27,76.18,76.26,49000.0,61.5814,61.6461,61.5733,61.638,49000.0
2013-04-16 11:05:00,76.26,76.32,76.26,76.29,27000.0,61.638,61.6865,61.638,61.6622,27000.0
2013-04-16 11:10:00,76.31,76.44,76.31,76.44,25200.0,61.6784,61.7835,61.6784,61.7835,25200.0
2013-04-16 11:15:00,76.43,76.6,76.41,76.57,42000.0,61.7754,61.9128,61.7592,61.8885,42000.0
2013-04-16 11:20:00,76.57,76.58,76.46,76.48,25900.0,61.8885,61.8966,61.7996,61.8158,25900.0
2013-04-16 11:25:00,76.48,76.55,76.44,76.52,40500.0,61.8158,61.8724,61.7835,61.8481,40500.0
2013-04-16 11:30:00,76.53,76.65,76.52,76.55,48100.0,61.8562,61.9532,61.8481,61.8724,48100.0
2013-04-16 11:35:00,76.55,76.63,76.54,76.63,24500.0,61.8724,61.937,61.8643,61.937,24500.0
2013-04-16 11:40:00,76.63,76.73,76.57,76.68,26300.0,61.937,62.0179,61.8885,61.9775,26300.0
2013-04-16 11:45:00,76.69,76.75,76.66,76.72,26800.0,61.9855,62.034,61.9613,62.0098,26800.0
2013-04-16 11:50:00,76.72,76.85,76.68,76.85,19600.0,62.0098,62.1149,61.9775,62.1149,19600.0
2013-04-16 11:55:00,76.84,76.91,76.78,76.88,64900.0,62.1068,62.1634,62.0583,62.1391,64900.0
2013-04-16 12:00:00,76.89,77.0,76.88,76.91,32900.0,62.1472,62.2361,62.1391,62.1634,32900.0
2013-04-16 12:05:00,76.91,76.92,76.81,76.85,12600.0,62.1634,62.1714,62.0825,62.1149,12600.0
2013-04-16 12:10:00,76.89,76.95,76.83,76.87,43900.0,62.1472,62.1957,62.0987,62.131,43900.0
2013-04-16 12:15:00,76.86,76.89,76.84,76.84,21800.0,62.1229,62.1472,62.1068,62.1068,21800.0
2013-04-16 12:20:00,76.85,76.85,76.79,76.83,8800.0,62.1149,62.1149,62.0664,62.0987,8800.0
2013-04-16 12:25:00,76.82,76.84,76.81,76.84,12800.0,62.0906,62.1068,62.0825,62.1068,12800.0
2013-04-16 12:30:00,76.83,76.89,76.83,76.88,10400.0,62.0987,62.1472,62.0987,62.1391,10400.0
2013-04-16 12:35:00,76.9,76.92,76.83,76.84,21400.0,62.1553,62.1714,62.0987,62.1068,21400.0
2013-04-16 12:40:00,76.83,76.88,76.82,76.85,37100.0,62.0987,62.1391,62.0906,62.1149,37100.0
2013-04-16 12:45:00,76.85,76.94,76.84,76.85,49100.0,62.1149,62.1876,62.1068,62.1149,49100.0
2013-04-16 12:50:00,76.85,76.93,76.82,76.93,42400.0,62.1149,62.1795,62.0906,62.1795,42400.0
2013-04-16 12:55:00,76.91,77.0,76.89,76.97,31600.0,62.1634,62.2361,62.1472,62.2118,31600.0
2013-04-16 13:00:00,76.97,77.02,76.97,77.01,55600.0,62.2118,62.2523,62.2118,62.2442,55600.0
2013-04-16 13:05:00,77.01,77.02,76.92,76.93,21600.0,62.2442,62.2523,62.1714,62.1795,21600.0
2013-04-16 13:10:00,76.92,76.95,76.88,76.94,23600.0,62.1714,62.1957,62.1391,62.1876,23600.0
2013-04-16 13:15:00,76.94,76.99,76.94,76.99,9500.0,62.1876,62.228,62.1876,62.228,9500.0
2013-04-16 13:20:00,76.99,77.08,76.98,77.03,27900.0,62.228,62.3008,62.2199,62.2603,27900.0
2013-04-16 13:25:00,77.03,77.06,77.03,77.05,11600.0,62.2603,62.2846,62.2603,62.2765,11600.0
2013-04-16 13:30:00,77.06,77.21,77.05,77.1,27200.0,62.2846,62.4058,62.2765,62.3169,27200.0
2013-04-16 13:35:00,77.1,77.16,77.07,77.15,40000.0,62.3169,62.3654,62.2927,62.3573,40000.0
2013-04-16 13:40:00,77.16,77.17,77.06,77.08,24100.0,62.3654,62.3735,62.2846,62.3008,24100.0
2013-04-16 13:45:00,77.07,77.14,77.06,77.14,27800.0,62.2927,62.3493,62.2846,62.3493,27800.0
2013-04-16 13:50:00,77.15,77.21,77.13,77.18,35600.0,62.3573,62.4058,62.3412,62.3816,35600.0
2013-04-16 13:55:00,77.16,77.22,77.16,77.21,29100.0,62.3654,62.4139,62.3654,62.4058,29100.0
2013-04-16 14:00:00,77.22,77.25,77.21,77.24,22700.0,62.4139,62.4382,62.4058,62.4301,22700.0
2013-04-16 14:05:00,77.25,77.28,77.23,77.26,20900.0,62.4382,62.4624,62.422,62.4462,20900.0
2013-04-16 14:10:00,77.25,77.25,77.15,77.16,31300.0,62.4382,62.4382,62.3573,62.3654,31300.0
2013-04-16 14:15:00,77.16,77.16,76.98,76.98,26500.0,62.3654,62.3654,62.2199,62.2199,26500.0
2013-04-16 14:20:00,76.95,76.98,76.93,76.95,16300.0,62.1957,62.2199,62.1795,62.1957,16300.0
2013-04-16 14:25:00,76.96,76.96,76.9,76.94,21900.0,62.2038,62.2038,62.1553,62.1876,21900.0
2013-04-16 14:30:00,76.94,77.0,76.92,76.99,24000.0,62.1876,62.2361,62.1714,62.228,24000.0
2013-04-16 14:35:00,76.98,77.01,76.97,77.01,18100.0,62.2199,62.2442,62.2118,62.2442,18100.0
2013-04-16 14:40:00,77.02,77.04,77.0,77.01,30700.0,62.2523,62.2684,62.2361,62.2442,30700.0
2013-04-16 14:45:00,77.01,77.08,76.98,77.08,21400.0,62.2442,62.3008,62.2199,62.3008,21400.0
2013-04-16 14:50:00,77.08,77.08,77.02,77.06,27400.0,62.3008,62.3008,62.2523,62.2846,27400.0
2013-04-16 14:55:00,77.07,77.08,76.97,77.02,51600.0,62.2927,62.3008,62.2118,62.2523,51600.0
2013-04-16 15:00:00,77.0,77.04,76.96,76.98,32700.0,62.2361,62.2684,62.2038,62.2199,32700.0
2013-04-16 15:05:00,76.99,77.09,76.99,77.05,38600.0,62.228,62.3088,62.228,62.2765,38600.0
2013-04-16 15:10:00,77.06,77.1,77.03,77.1,29400.0,62.2846,62.3169,62.2603,62.3169,29400.0
2013-04-16 15:15:00,77.1,77.28,77.09,77.23,71100.0,62.3169,62.4624,62.3088,62.422,71100.0
2013-04-16 15:20:00,77.23,77.29,77.23,77.29,71700.0,62.422,62.4705,62.422,62.4705,71700.0
2013-04-16 15:25:00,77.29,77.46,77.29,77.46,68200.0,62.4705,62.6079,62.4705,62.6079,68200.0
2013-04-16 15:30:00,77.46,77.48,77.39,77.4,108800.0,62.6079,62.6241,62.5513,62.5594,108800.0
2013-04-16 15:35:00,77.4,77.45,77.38,77.41,75000.0,62.5594,62.5998,62.5432,62.5675,75000.0
2013-04-16 15:40:00,77.42,77.53,77.42,77.49,82700.0,62.5756,62.6645,62.5756,62.6321,82700.0
2013-04-16 15:45:00,77.49,77.5,77.44,77.47,89600.0,62.6321,62.6402,62.5917,62.616,89600.0
2013-04-16 15:50:00,77.47,77.52,77.38,77.45,110800.0,62.616,62.6564,62.5432,62.5998,110800.0
2013-04-16 15:55:00,77.46,77.56,77.44,77.48,106000.0,62.6079,62.6887,62.5917,62.6241,106000.0
2013-04-17 09:30:00,76.79,76.99,76.58,76.86,109500.0,62.0664,62.228,61.8966,62.1229,109500.0
2013-04-17 09:35:00,76.86,77.12,76.78,76.96,47900.0,62.1229,62.3331,62.0583,62.2038,47900.0
2013-04-17 09:40:00,76.97,77.08,76.83,76.94,43700.0,62.2118,62.3008,62.0987,62.1876,43700.0
2013-04-17 09:45:00,76.94,77.2,76.93,77.17,33000.0,62.1876,62.3977,62.1795,62.3735,33000.0
2013-04-17 09:50:00,77.19,77.23,77.0,77.11,38100.0,62.3897,62.422,62.2361,62.325,38100.0
2013-04-17 09:55:00,77.08,77.14,76.75,76.93,27700.0,62.3008,62.3493,62.034,62.1795,27700.0
2013-04-17 10:00:00,76.93,77.01,76.82,76.86,32700.0,62.1795,62.2442,62.0906,62.1229,32700.0
2013-04-17 10:05:00,76.87,77.04,76.86,76.94,51100.0,62.131,62.2684,62.1229,62.1876,51100.0
2013-04-17 10:10:00,76.93,77.01,76.76,76.76,34700.0,62.1795,62.2442,62.0421,62.0421,34700.0
2013-04-17 10:15:00,76.77,76.87,76.76,76.76,35500.0,62.0502,62.131,62.0421,62.0421,35500.0
2013-04-17 10:20:00,76.75,76.91,76.66,76.91,31200.0,62.034,62.1634,61.9613,62.1634,31200.0
2013-04-17 10:25:00,76.9,77.03,76.84,77.0,30900.0,62.1553,62.2603,62.1068,62.2361,30900.0
2013-04-17 10:30:00,76.97,77.01,76.86,76.93,44400.0,62.2118,62.2442,62.1229,62.1795,44400.0
2013-04-17 10:35:00,76.93,77.0,76.9,76.95,48100.0,62.1795,62.2361,62.1553,62.1957,48100.0
2013-04-17 10:40:00,76.95,77.04,76.63,76.65,60300.0,62.1957,62.2684,61.937,61.9532,60300.0
2013-04-17 10:45:00,76.63,76.74,76.6,76.7,43300.0,61.937,62.0259,61.9128,61.9936,43300.0
2013-04-17 10:50:00,76.7,76.78,76.68,76.74,29500.0,61.9936,62.0583,61.9775,62.0259,29500.0
2013-04-17 10:55:00,76.74,76.74,76.51,76.51,64100.0,62.0259,62.0259,61.84,61.84,64100.0
2013-04-17 11:00:00,76.5,76.64,76.43,76.6,32200.0,61.832,61.9451,61.7754,61.9128,32200.0
2013-04-17 11:05:00,76.61,76.7,76.45,76.57,38700.0,61.9209,61.9936,61.7916,61.8885,38700.0
2013-04-17 11:10:00,76.57,76.75,76.56,76.74,35500.0,61.8885,62.034,61.8805,62.0259,35500.0
2013-04-17 11:15:00,76.72,76.76,76.6,76.74,34400.0,62.0098,62.0421,61.9128,62.0259,34400.0
2013-04-17 11:20:00,76.73,76.89,76.73,76.81,26400.0,62.0179,62.1472,62.0179,62.0825,26400.0
2013-04-17 11:25:00,76.8,76.98,76.78,76.89,26200.0,62.0744,62.2199,62.0583,62.1472,26200.0
2013-04-17 11:30:00,76.87,76.87,76.64,76.66,51900.0,62.131,62.131,61.9451,61.9613,51900.0
2013-04-17 11:35:00,76.65,76.77,76.63,76.73,31300.0,61.9532,62.0502,61.937,62.0179,31300.0
2013-04-17 11:40:00,76.73,76.83,76.7,76.79,33900.0,62.0179,62.0987,61.9936,62.0664,33900.0
2013-04-17 11:45:00,76.8,76.81,76.69,76.7,23800.0,62.0744,62.0825,61.9855,61.9936,23800.0
2013-04-17 11:50:00,76.72,76.92,76.72,76.89,29900.0,62.0098,62.1714,62.0098,62.1472,29900.0
2013-04-17 11:55:00,76.89,76.89,76.79,76.81,18100.0,62.1472,62.1472,62.0664,62.0825,18100.0
2013-04-17 12:00:00,76.81,76.86,76.69,76.72,12800.0,62.0825,62.1229,61.9855,62.0098,12800.0
2013-04-17 12:05:00,76.72,76.78,76.64,76.65,24900.0,62.0098,62.0583,61.9451,61.9532,24900.0
2013-04-17 12:10:00,76.66,76.71,76.58,76.59,22400.0,61.9613,62.0017,61.8966,61.9047,22400.0
2013-04-17 12:15:00,76.59,76.64,76.5,76.64,24900.0,61.9047,61.9451,61.832,61.9451,24900.0
2013-04-17 12:20:00,76.61,76.61,76.42,76.59,31500.0,61.9209,61.9209,61.7673,61.9047,31500.0
2013-04-17 12:25:00,76.59,76.6,76.45,76.5,44300.0,61.9047,61.9128,61.7916,61.832,44300.0
2013-04-17 12:30:00,76.52,76.63,76.52,76.61,17600.0,61.8481,61.937,61.8481,61.9209,17600.0
2013-04-17 12:35:00,76.61,76.67,76.56,76.65,19800.0,61.9209,61.9694,61.8805,61.9532,19800.0
2013-04-17 12:40:00,76.62,76.67,76.58,76.66,26000.0,61.929,61.9694,61.8966,61.9613,26000.0
2013-04-17 12:45:00,76.66,76.69,76.54,76.56,21700.0,61.9613,61.9855,61.8643,61.8805,21700.0
2013-04-17 12:50:00,76.56,76.79,76.55,76.73,39200.0,61.8805,62.0664,61.8724,62.0179,39200.0
2013-04-17 12:55:00,76.73,76.95,76.71,76.92,31000.0,62.0179,62.1957,62.0017,62.1714,31000.0
2013-04-17 13:00:00,76.92,77.11,76.85,77.06,51500.0,62.1714,62.325,62.1149,62.2846,51500.0
2013-04-17 13:05:00,77.07,77.08,76.96,76.97,31400.0,62.2927,62.3008,62.2038,62.2118,31400.0
2013-04-17 13:10:00,76.97,76.97,76.74,76.74,19100.0,62.2118,62.2118,62.0259,62.0259,19100.0
2013-04-17 13:15:00,76.72,76.81,76.71,76.79,31100.0,62.0098,62.0825,62.0017,62.0664,31100.0
2013-04-17 13:20:00,76.78,76.89,76.78,76.87,28300.0,62.0583,62.1472,62.0583,62.131,28300.0
2013-04-17 13:25:00,76.88,76.94,76.76,76.79,38500.0,62.1391,62.1876,62.0421,62.0664,38500.0
2013-04-17 13:30:00,76.79,76.83,76.74,76.78,22500.0,62.0664,62.0987,62.0259,62.0583,22500.0
2013-04-17 13:35:00,76.77,76.94,76.75,76.88,21200.0,62.0502,62.1876,62.034,62.1391,21200.0
2013-04-17 13:40:00,76.9,77.03,76.9,77.01,22200.0,62.1553,62.2603,62.1553,62.2442,22200.0
2013-04-17 13:45:00,77.03,77.17,77.0,77.03,33900.0,62.2603,62.3735,62.2361,62.2603,33900.0
2013-04-17 13:50:00,77.04,77.13,77.01,77.01,37400.0,62.2684,62.3412,62.2442,62.2442,37400.0
2013-04-17 13:55:00,77.02,77.06,76.93,77.05,23800.0,62.2523,62.2846,62.1795,62.2765,23800.0
2013-04-17 14:00:00,77.04,77.11,76.99,77.04,32700.0,62.2684,62.325,62.228,62.2684,32700.0
2013-04-17 14:05:00,77.03,77.13,76.99,76.99,23000.0,62.2603,62.3412,62.228,62.228,23000.0
2013-04-17 14:10:00,76.99,77.09,76.99,77.08,44800.0,62.228,62.3088,62.228,62.3008,44800.0
2013-04-17 14:15:00,77.08,77.08,76.95,76.98,32700.0,62.3008,62.3008,62.1957,62.2199,32700.0
2013-04-17 14:20:00,76.98,77.02,76.93,76.93,22600.0,62.2199,62.2523,62.1795,62.1795,22600.0
2013-04-17 14:25:00,76.93,77.1,76.86,77.07,23500.0,62.1795,62.3169,62.1229,62.2927,23500.0
2013-04-17 14:30:00,77.07,77.1,76.98,77.0,35300.0,62.2927,62.3169,62.2199,62.2361,35300.0
2013-04-17 14:35:00,77.0,77.01,76.91,76.95,31200.0,62.2361,62.2442,62.1634,62.1957,31200.0
2013-04-17 14:40:00,76.93,76.97,76.86,76.89,43300.0,62.1795,62.2118,62.1229,62.1472,43300.0
2013-04-17 14:45:00,76.9,76.98,76.87,76.88,36400.0,62.1553,62.2199,62.131,62.1391,36400.0
2013-04-17 14:50:00,76.87,76.93,76.8,76.87,37500.0,62.131,62.1795,62.0744,62.131,37500.0
2013-04-17 14:55:00,76.86,77.09,76.86,77.01,41100.0,62.1229,62.3088,62.1229,62.2442,41100.0
2013-04-17 15:00:00,77.0,77.01,76.94,77.0,34900.0,62.2361,62.2442,62.1876,62.2361,34900.0
2013-04-17 15:05:00,77.02,77.06,76.92,76.98,41200.0,62.2523,62.2846,62.1714,62.2199,41200.0
2013-04-17 15:10:00,77.0,77.02,76.92,77.02,18500.0,62.2361,62.2523,62.1714,62.2523,18500.0
2013-04-17 15:15:00,77.02,77.14,77.02,77.04,33400.0,62.2523,62.3493,62.2523,62.2684,33400.0
2013-04-17 15:20:00,77.05,77.08,76.97,77.06,27500.0,62.2765,62.3008,62.2118,62.2846,27500.0
2013-04-17 15:25:00,77.06,77.08,76.97,76.99,28000.0,62.2846,62.3008,62.2118,62.228,28000.0
2013-04-17 15:30:00,77.0,77.0,76.8,76.83,41000.0,62.2361,62.2361,62.0744,62.0987,41000.0
2013-04-17 15:35:00,76.83,76.89,76.72,76.78,47200.0,62.0987,62.1472,62.0098,62.0583,47200.0
2013-04-17 15:40:00,76.77,76.78,76.67,76.72,54100.0,62.0502,62.0583,61.9694,62.0098,54100.0
2013-04-17 15:45:00,76.73,76.83,76.67,76.8,71400.0,62.0179,62.0987,61.9694,62.0744,71400.0
2013-04-17 15:50:00,76.8,76.83,76.73,76.79,102700.0,62.0744,62.0987,62.0179,62.0664,102700.0
2013-04-17 15:55:00,76.78,76.81,76.7,76.71,146800.0,62.0583,62.0825,61.9936,62.0017,146800.0
2013-04-18 09:30:00,76.99,77.15,76.5,76.77,88300.0,62.228,62.3573,61.832,62.0502,88300.0
2013-04-18 09:35:00,76.77,76.82,76.56,76.62,25700.0,62.0502,62.0906,61.8805,61.929,25700.0
2013-04-18 09:40:00,76.62,76.65,76.4,76.54,33100.0,61.929,61.9532,61.7511,61.8643,33100.0
2013-04-18 09:45:00,76.55,76.65,76.46,76.53,60100.0,61.8724,61.9532,61.7996,61.8562,60100.0
2013-04-18 09:50:00,76.53,76.54,76.16,76.26,46000.0,61.8562,61.8643,61.5572,61.638,46000.0
2013-04-18 09:55:00,76.26,76.26,75.98,76.03,37400.0,61.638,61.638,61.4117,61.4521,37400.0
2013-04-18 10:00:00,76.03,76.03,75.72,75.78,46900.0,61.4521,61.4521,61.2015,61.25,46900.0
2013-04-18 10:05:00,75.75,76.01,75.73,75.89,34300.0,61.2258,61.4359,61.2096,61.3389,34300.0
2013-04-18 10:10:00,75.9,76.07,75.89,76.04,50100.0,61.347,61.4844,61.3389,61.4602,50100.0
2013-04-18 10:15:00,76.04,76.07,75.84,75.85,36900.0,61.4602,61.4844,61.2985,61.3066,36900.0
2013-04-18 10:20:00,75.88,76.0,75.87,75.97,63400.0,61.3308,61.4278,61.3228,61.4036,63400.0
2013-04-18 10:25:00,75.96,76.17,75.95,76.16,78100.0,61.3955,61.5652,61.3874,61.5572,78100.0
2013-04-18 10:30:00,76.17,76.33,76.16,76.33,47900.0,61.5652,61.6946,61.5572,61.6946,47900.0
2013-04-18 10:35:00,76.33,76.48,76.24,76.4,53300.0,61.6946,61.8158,61.6218,61.7511,53300.0
2013-04-18 10:40:00,76.39,76.57,76.36,76.57,63900.0,61.7431,61.8885,61.7188,61.8885,63900.0
2013-04-18 10:45:00,76.57,76.64,76.47,76.64,67800.0,61.8885,61.9451,61.8077,61.9451,67800.0
2013-04-18 10:50:00,76.65,76.86,76.63,76.83,43000.0,61.9532,62.1229,61.937,62.0987,43000.0
2013-04-18 10:55:00,76.87,76.89,76.67,76.84,43900.0,62.131,62.1472,61.9694,62.1068,43900.0
2013-04-18 11:00:00,76.85,76.86,76.55,76.62,30300.0,62.1149,62.1229,61.8724,61.929,30300.0
2013-04-18 11:05:00,76.62,76.63,76.56,76.58,24700.0,61.929,61.937,61.8805,61.8966,24700.0
2013-04-18 11:10:00,76.58,76.66,76.55,76.66,14700.0,61.8966,61.9613,61.8724,61.9613,14700.0
2013-04-18 11:15:00,76.66,76.72,76.65,76.66,17600.0,61.9613,62.0098,61.9532,61.9613,17600.0
2013-04-18 11:20:00,76.65,76.72,76.61,76.66,23200.0,61.9532,62.0098,61.9209,61.9613,23200.0
2013-04-18 11:25:00,76.67,76.72,76.57,76.59,31700.0,61.9694,62.0098,61.8885,61.9047,31700.0
2013-04-18 11:30:00,76.58,76.67,76.56,76.58,35300.0,61.8966,61.9694,61.8805,61.8966,35300.0
2013-04-18 11:35:00,76.58,76.6,76.49,76.52,27200.0,61.8966,61.9128,61.8239,61.8481,27200.0
2013-04-18 11:40:00,76.51,76.53,76.39,76.39,75900.0,61.84,61.8562,61.7431,61.7431,75900.0
2013-04-18 11:45:00,76.4,76.43,76.31,76.37,34600.0,61.7511,61.7754,61.6784,61.7269,34600.0
2013-04-18 11:50:00,76.39,76.44,76.31,76.44,15600.0,61.7431,61.7835,61.6784,61.7835,15600.0
2013-04-18 11:55:00,76.44,76.49,76.36,76.45,20000.0,61.7835,61.8239,61.7188,61.7916,20000.0
2013-04-18 12:00:00,76.45,76.54,76.3,76.43,37600.0,61.7916,61.8643,61.6703,61.7754,37600.0
2013-04-18 12:05:00,76.44,76.51,76.42,76.46,25400.0,61.7835,61.84,61.7673,61.7996,25400.0
2013-04-18 12:10:00,76.46,76.53,76.46,76.5,12100.0,61.7996,61.8562,61.7996,61.832,12100.0
2013-04-18 12:15:00,76.51,76.53,76.44,76.48,17000.0,61.84,61.8562,61.7835,61.8158,17000.0
2013-04-18 12:20:00,76.48,76.56,76.48,76.54,19900.0,61.8158,61.8805,61.8158,61.8643,19900.0
2013-04-18 12:25:00,76.55,76.61,76.51,76.55,24500.0,61.8724,61.9209,61.84,61.8724,24500.0
2013-04-18 12:30:00,76.55,76.59,76.51,76.57,15900.0,61.8724,61.9047,61.84,61.8885,15900.0
2013-04-18 12:35:00,76.56,76.58,76.51,76.56,14100.0,61.8805,61.8966,61.84,61.8805,14100.0
2013-04-18 12:40:00,76.56,76.6,76.53,76.57,12800.0,61.8805,61.9128,61.8562,61.8885,12800.0
2013-04-18 12:45:00,76.57,76.61,76.53,76.55,13800.0,61.8885,61.9209,61.8562,61.8724,13800.0
2013-04-18 12:50:00,76.55,76.6,76.55,76.55,10100.0,61.8724,61.9128,61.8724,61.8724,10100.0
2013-04-18 12:55:00,76.56,76.61,76.49,76.55,13200.0,61.8805,61.9209,61.8239,61.8724,13200.0
2013-04-18 13:00:00,76.55,76.62,76.54,76.62,15500.0,61.8724,61.929,61.8643,61.929,15500.0
2013-04-18 13:05:00,76.62,76.64,76.52,76.6,17600.0,61.929,61.9451,61.8481,61.9128,17600.0
2013-04-18 13:10:00,76.61,76.68,76.59,76.59,16500.0,61.9209,61.9775,61.9047,61.9047,16500.0
2013-04-18 13:15:00,76.6,76.61,76.53,76.54,15000.0,61.9128,61.9209,61.8562,61.8643,15000.0
2013-04-18 13:20:00,76.53,76.58,76.53,76.54,11500.0,61.8562,61.8966,61.8562,61.8643,11500.0
2013-04-18 13:25:00,76.54,76.55,76.46,76.49,23100.0,61.8643,61.8724,61.7996,61.8239,23100.0
2013-04-18 13:30:00,76.48,76.48,76.41,76.42,6500.0,61.8158,61.8158,61.7592,61.7673,6500.0
2013-04-18 13:35:00,76.43,76.43,76.37,76.43,12800.0,61.7754,61.7754,61.7269,61.7754,12800.0
2013-04-18 13:40:00,76.43,76.45,76.3,76.35,17800.0,61.7754,61.7916,61.6703,61.7107,17800.0
2013-04-18 13:45:00,76.35,76.35,76.25,76.25,43400.0,61.7107,61.7107,61.6299,61.6299,43400.0
2013-04-18 13:50:00,76.26,76.26,76.21,76.24,14800.0,61.638,61.638,61.5976,61.6218,14800.0
2013-04-18 13:55:00,76.25,76.27,76.21,76.27,10200.0,61.6299,61.6461,61.5976,61.6461,10200.0
2013-04-18 14:00:00,76.28,76.3,76.17,76.17,21800.0,61.6541,61.6703,61.5652,61.5652,21800.0
2013-04-18 14:05:00,76.18,76.21,76.04,76.05,17300.0,61.5733,61.5976,61.4602,61.4682,17300.0
2013-04-18 14:10:00,76.06,76.08,76.0,76.07,21600.0,61.4763,61.4925,61.4278,61.4844,21600.0
2013-04-18 14:15:00,76.07,76.08,75.96,76.0,13800.0,61.4844,61.4925,61.3955,61.4278,13800.0
2013-04-18 14:20:00,76.0,76.06,75.92,76.02,21400.0,61.4278,61.4763,61.3632,61.444,21400.0
2013-04-18 14:25:00,76.03,76.08,76.0,76.06,13700.0,61.4521,61.4925,61.4278,61.4763,13700.0
2013-04-18 14:30:00,76.07,76.11,76.03,76.07,13400.0,61.4844,61.5167,61.4521,61.4844,13400.0
2013-04-18 14:35:00,76.08,76.17,76.06,76.14,17800.0,61.4925,61.5652,61.4763,61.541,17800.0
2013-04-18 14:40:00,76.14,76.18,76.08,76.08,24800.0,61.541,61.5733,61.4925,61.4925,24800.0
2013-04-18 14:45:00,76.08,76.15,75.96,75.99,52800.0,61.4925,61.5491,61.3955,61.4198,52800.0
2013-04-18 14:50:00,75.97,76.01,75.89,75.95,23800.0,61.4036,61.4359,61.3389,61.3874,23800.0
2013-04-18 14:55:00,75.95,75.95,75.57,75.66,118300.0,61.3874,61.3874,61.0803,61.153,118300.0
2013-04-18 15:00:00,75.66,75.68,75.56,75.58,50100.0,61.153,61.1692,61.0722,61.0884,50100.0
2013-04-18 15:05:00,75.59,75.64,75.57,75.64,64100.0,61.0964,61.1369,61.0803,61.1369,64100.0
2013-04-18 15:10:00,75.64,75.74,75.59,75.74,24500.0,61.1369,61.2177,61.0964,61.2177,24500.0
2013-04-18 15:15:00,75.74,75.78,75.59,75.63,43200.0,61.2177,61.25,61.0964,61.1288,43200.0
2013-04-18 15:20:00,75.64,75.65,75.55,75.55,42700.0,61.1369,61.1449,61.0641,61.0641,42700.0
2013-04-18 15:25:00,75.55,75.62,75.53,75.55,61100.0,61.0641,61.1207,61.048,61.0641,61100.0
2013-04-18 15:30:00,75.56,75.71,75.56,75.63,62200.0,61.0722,61.1934,61.0722,61.1288,62200.0
2013-04-18 15:35:00,75.63,75.67,75.5,75.59,104500.0,61.1288,61.1611,61.0237,61.0964,104500.0
2013-04-18 15:40:00,75.58,75.71,75.56,75.7,72200.0,61.0884,61.1934,61.0722,61.1854,72200.0
2013-04-18 15:45:00,75.71,75.8,75.64,75.73,120600.0,61.1934,61.2662,61.1369,61.2096,120600.0
2013-04-18 15:50:00,75.72,75.73,75.62,75.63,112400.0,61.2015,61.2096,61.1207,61.1288,112400.0
2013-04-18 15:55:00,75.63,75.65,75.48,75.58,258600.0,61.1288,61.1449,61.0075,61.0884,258600.0
2013-04-19 09:30:00,74.81,75.39,74.69,74.76,498100.0,60.466,60.9348,60.369,60.4256,498100.0
2013-04-19 09:35:00,74.78,75.22,74.63,75.0,70700.0,60.4418,60.7974,60.3205,60.6196,70700.0
2013-04-19 09:40:00,75.04,75.09,74.61,74.67,109600.0,60.6519,60.6923,60.3044,60.3528,109600.0
2013-04-19 09:45:00,74.66,74.79,74.38,74.44,152700.0,60.3448,60.4498,60.1185,60.1669,152700.0
2013-04-19 09:50:00,74.44,74.66,74.41,74.58,40000.0,60.1669,60.3448,60.1427,60.2801,40000.0
2013-04-19 09:55:00,74.6,74.6,74.4,74.55,61300.0,60.2963,60.2963,60.1346,60.2559,61300.0
2013-04-19 10:00:00,74.56,74.7,74.53,74.58,71400.0,60.2639,60.3771,60.2397,60.2801,71400.0
2013-04-19 10:05:00,74.58,74.74,74.55,74.57,66300.0,60.2801,60.4094,60.2559,60.272,66300.0
2013-04-19 10:10:00,74.55,74.57,74.21,74.22,123500.0,60.2559,60.272,59.981,59.9891,123500.0
2013-04-19 10:15:00,74.21,74.43,74.2,74.39,69300.0,59.981,60.1589,59.973,60.1265,69300.0
2013-04-19 10:20:00,74.39,74.39,74.26,74.34,47800.0,60.1265,60.1265,60.0215,60.0861,47800.0
2013-04-19 10:25:00,74.35,74.43,74.27,74.31,58800.0,60.0942,60.1589,60.0295,60.0619,58800.0
2013-04-19 10:30:00,74.32,74.41,74.3,74.41,57000.0,60.07,60.1427,60.0538,60.1427,57000.0
2013-04-19 10:35:00,74.41,74.47,74.35,74.38,44100.0,60.1427,60.1912,60.0942,60.1185,44100.0
2013-04-19 10:40:00,74.39,74.6,74.34,74.56,51000.0,60.1265,60.2963,60.0861,60.2639,51000.0
2013-04-19 10:45:00,74.58,74.58,74.48,74.49,245600.0,60.2801,60.2801,60.1993,60.2074,245600.0
2013-04-19 10:50:00,74.5,74.5,74.34,74.46,47200.0,60.2154,60.2154,60.0861,60.1831,47200.0
2013-04-19 10:55:00,74.45,74.5,74.45,74.48,43500.0,60.175,60.2154,60.175,60.1993,43500.0
2013-04-19 11:00:00,74.48,74.51,74.35,74.43,74200.0,60.1993,60.2235,60.0942,60.1589,74200.0
2013-04-19 11:05:00,74.43,74.72,74.43,74.67,49900.0,60.1589,60.3933,60.1589,60.3528,49900.0
2013-04-19 11:10:00,74.67,74.89,74.66,74.87,51400.0,60.3528,60.5307,60.3448,60.5145,51400.0
2013-04-19 11:15:00,74.87,75.03,74.87,74.94,71900.0,60.5145,60.6438,60.5145,60.5711,71900.0
2013-04-19 11:20:00,74.94,75.01,74.9,74.97,50500.0,60.5711,60.6277,60.5387,60.5953,50500.0
2013-04-19 11:25:00,74.97,74.99,74.8,74.8,37000.0,60.5953,60.6115,60.4579,60.4579,37000.0
2013-04-19 11:30:00,74.82,74.88,74.76,74.85,41500.0,60.4741,60.5226,60.4256,60.4983,41500.0
2013-04-19 11:35:00,74.83,74.9,74.82,74.86,33100.0,60.4822,60.5387,60.4741,60.5064,33100.0
2013-04-19 11:40:00,74.87,74.9,74.76,74.77,62700.0,60.5145,60.5387,60.4256,60.4337,62700.0
2013-04-19 11:45:00,74.77,74.78,74.71,74.77,46200.0,60.4337,60.4418,60.3852,60.4337,46200.0
2013-04-19 11:50:00,74.77,74.8,74.71,74.73,47900.0,60.4337,60.4579,60.3852,60.4013,47900.0
2013-04-19 11:55:00,74.73,74.82,74.69,74.79,18400.0,60.4013,60.4741,60.369,60.4498,18400.0
2013-04-19 12:00:00,74.78,74.8,74.72,74.8,35800.0,60.4418,60.4579,60.3933,60.4579,35800.0
2013-04-19 12:05:00,74.8,74.81,74.72,74.76,16200.0,60.4579,60.466,60.3933,60.4256,16200.0
2013-04-19 12:10:00,74.77,74.77,74.65,74.72,30200.0,60.4337,60.4337,60.3367,60.3933,30200.0
2013-04-19 12:15:00,74.72,74.81,74.69,74.81,26600.0,60.3933,60.466,60.369,60.466,26600.0
2013-04-19 12:20:00,74.82,74.85,74.74,74.74,21700.0,60.4741,60.4983,60.4094,60.4094,21700.0
2013-04-19 12:25:00,74.75,74.77,74.73,74.77,14100.0,60.4175,60.4337,60.4013,60.4337,14100.0
2013-04-19 12:30:00,74.77,74.79,74.68,74.7,28800.0,60.4337,60.4498,60.3609,60.3771,28800.0
2013-04-19 12:35:00,74.7,74.71,74.62,74.63,38700.0,60.3771,60.3852,60.3124,60.3205,38700.0
2013-04-19 12:40:00,74.62,74.78,74.62,74.76,49400.0,60.3124,60.4418,60.3124,60.4256,49400.0
2013-04-19 12:45:00,74.75,74.75,74.68,74.7,33500.0,60.4175,60.4175,60.3609,60.3771,33500.0
2013-04-19 12:50:00,74.7,74.75,74.69,74.73,29500.0,60.3771,60.4175,60.369,60.4013,29500.0
2013-04-19 12:55:00,74.73,74.75,74.68,74.75,32900.0,60.4013,60.4175,60.3609,60.4175,32900.0
2013-04-19 13:00:00,74.75,74.75,74.69,74.72,42700.0,60.4175,60.4175,60.369,60.3933,42700.0
2013-04-19 13:05:00,74.71,74.72,74.67,74.71,64400.0,60.3852,60.3933,60.3528,60.3852,64400.0
2013-04-19 13:10:00,74.72,74.77,74.67,74.75,29200.0,60.3933,60.4337,60.3528,60.4175,29200.0
2013-04-19 13:15:00,74.74,74.76,74.69,74.75,58300.0,60.4094,60.4256,60.369,60.4175,58300.0
2013-04-19 13:20:00,74.74,74.83,74.72,74.81,46900.0,60.4094,60.4822,60.3933,60.466,46900.0
2013-04-19 13:25:00,74.81,74.83,74.76,74.82,31400.0,60.466,60.4822,60.4256,60.4741,31400.0
2013-04-19 13:30:00,74.82,74.82,74.76,74.79,36100.0,60.4741,60.4741,60.4256,60.4498,36100.0
2013-04-19 13:35:00,74.79,74.82,74.75,74.76,36500.0,60.4498,60.4741,60.4175,60.4256,36500.0
2013-04-19 13:40:00,74.77,74.79,74.69,74.74,37100.0,60.4337,60.4498,60.369,60.4094,37100.0
2013-04-19 13:45:00,74.74,74.76,74.7,74.73,95800.0,60.4094,60.4256,60.3771,60.4013,95800.0
2013-04-19 13:50:00,74.74,74.76,74.71,74.75,66100.0,60.4094,60.4256,60.3852,60.4175,66100.0
2013-04-19 13:55:00,74.76,74.77,74.72,74.77,50100.0,60.4256,60.4337,60.3933,60.4337,50100.0
2013-04-19 14:00:00,74.76,74.77,74.72,74.75,52000.0,60.4256,60.4337,60.3933,60.4175,52000.0
2013-04-19 14:05:00,74.75,74.82,74.75,74.81,25900.0,60.4175,60.4741,60.4175,60.466,25900.0
2013-04-19 14:10:00,74.82,74.84,74.77,74.8,19200.0,60.4741,60.4903,60.4337,60.4579,19200.0
2013-04-19 14:15:00,74.8,74.8,74.74,74.78,41400.0,60.4579,60.4579,60.4094,60.4418,41400.0
2013-04-19 14:20:00,74.79,74.81,74.73,74.73,40000.0,60.4498,60.466,60.4013,60.4013,40000.0
2013-04-19 14:25:00,74.73,74.78,74.73,74.74,48500.0,60.4013,60.4418,60.4013,60.4094,48500.0
2013-04-19 14:30:00,74.74,74.8,74.73,74.75,41600.0,60.4094,60.4579,60.4013,60.4175,41600.0
2013-04-19 14:35:00,74.75,74.78,74.72,74.74,104500.0,60.4175,60.4418,60.3933,60.4094,104500.0
2013-04-19 14:40:00,74.74,74.76,74.73,74.75,58400.0,60.4094,60.4256,60.4013,60.4175,58400.0
2013-04-19 14:45:00,74.75,74.76,74.72,74.75,75200.0,60.4175,60.4256,60.3933,60.4175,75200.0
2013-04-19 14:50:00,74.74,74.77,74.73,74.73,76800.0,60.4094,60.4337,60.4013,60.4013,76800.0
2013-04-19 14:55:00,74.73,74.74,74.52,74.55,63800.0,60.4013,60.4094,60.2316,60.2559,63800.0
2013-04-19 15:00:00,74.56,74.56,74.48,74.52,33400.0,60.2639,60.2639,60.1993,60.2316,33400.0
2013-04-19 15:05:00,74.51,74.61,74.51,74.56,38100.0,60.2235,60.3044,60.2235,60.2639,38100.0
2013-04-19 15:10:00,74.56,74.63,74.55,74.59,35400.0,60.2639,60.3205,60.2559,60.2882,35400.0
2013-04-19 15:15:00,74.59,74.59,74.51,74.52,40500.0,60.2882,60.2882,60.2235,60.2316,40500.0
2013-04-19 15:20:00,74.53,74.62,74.52,74.57,93800.0,60.2397,60.3124,60.2316,60.272,93800.0
2013-04-19 15:25:00,74.58,74.65,74.57,74.63,99900.0,60.2801,60.3367,60.272,60.3205,99900.0
2013-04-19 15:30:00,74.64,74.73,74.63,74.73,66800.0,60.3286,60.4013,60.3205,60.4013,66800.0
2013-04-19 15:35:00,74.72,74.83,74.7,74.81,156300.0,60.3933,60.4822,60.3771,60.466,156300.0
2013-04-19 15:40:00,74.81,74.91,74.81,74.87,83900.0,60.466,60.5468,60.466,60.5145,83900.0
2013-04-19 15:45:00,74.87,74.87,74.8,74.83,96900.0,60.5145,60.5145,60.4579,60.4822,96900.0
2013-04-19 15:50:00,74.82,74.85,74.78,74.79,105600.0,60.4741,60.4983,60.4418,60.4498,105600.0
2013-04-19 15:55:00,74.78,74.81,74.69,74.71,200800.0,60.4418,60.466,60.369,60.3852,200800.0
2013-04-22 09:30:00,75.0,75.0,74.76,74.83,75200.0,60.6196,60.6196,60.4256,60.4822,75200.0
2013-04-22 09:35:00,74.84,74.84,74.4,74.44,25400.0,60.4903,60.4903,60.1346,60.1669,25400.0
2013-04-22 09:40:00,74.46,74.46,74.21,74.29,49900.0,60.1831,60.1831,59.981,60.0457,49900.0
2013-04-22 09:45:00,74.29,74.44,74.28,74.32,43400.0,60.0457,60.1669,60.0376,60.07,43400.0
2013-04-22 09:50:00,74.33,74.62,74.32,74.61,25900.0,60.078,60.3124,60.07,60.3044,25900.0
2013-04-22 09:55:00,74.61,74.81,74.6,74.77,104300.0,60.3044,60.466,60.2963,60.4337,104300.0
2013-04-22 10:00:00,74.76,74.78,74.59,74.78,34000.0,60.4256,60.4418,60.2882,60.4418,34000.0
2013-04-22 10:05:00,74.75,74.75,74.53,74.53,11500.0,60.4175,60.4175,60.2397,60.2397,11500.0
2013-04-22 10:10:00,74.52,74.52,74.39,74.47,30800.0,60.2316,60.2316,60.1265,60.1912,30800.0
2013-04-22 10:15:00,74.45,74.62,74.45,74.58,33500.0,60.175,60.3124,60.175,60.2801,33500.0
2013-04-22 10:20:00,74.55,74.62,74.55,74.56,32300.0,60.2559,60.3124,60.2559,60.2639,32300.0
2013-04-22 10:25:00,74.57,74.59,74.34,74.35,31000.0,60.272,60.2882,60.0861,60.0942,31000.0
2013-04-22 10:30:00,74.33,74.4,74.23,74.32,23800.0,60.078,60.1346,59.9972,60.07,23800.0
2013-04-22 10:35:00,74.34,74.37,74.24,74.35,14000.0,60.0861,60.1104,60.0053,60.0942,14000.0
2013-04-22 10:40:00,74.34,74.42,74.22,74.25,45200.0,60.0861,60.1508,59.9891,60.0134,45200.0
2013-04-22 10:45:00,74.26,74.46,74.26,74.42,41900.0,60.0215,60.1831,60.0215,60.1508,41900.0
2013-04-22 10:50:00,74.43,74.47,74.39,74.44,36100.0,60.1589,60.1912,60.1265,60.1669,36100.0
2013-04-22 10:55:00,74.44,74.45,74.28,74.31,68600.0,60.1669,60.175,60.0376,60.0619,68600.0
2013-04-22 11:00:00,74.3,74.36,74.19,74.25,42800.0,60.0538,60.1023,59.9649,60.0134,42800.0
2013-04-22 11:05:00,74.25,74.41,74.22,74.35,16700.0,60.0134,60.1427,59.9891,60.0942,16700.0
2013-04-22 11:10:00,74.35,74.38,74.28,74.33,8400.0,60.0942,60.1185,60.0376,60.078,8400.0
2013-04-22 11:15:00,74.33,74.34,74.26,74.31,12000.0,60.078,60.0861,60.0215,60.0619,12000.0
2013-04-22 11:20:00,74.31,74.31,74.24,74.26,11000.0,60.0619,60.0619,60.0053,60.0215,11000.0
2013-04-22 11:25:00,74.28,74.42,74.28,74.42,20000.0,60.0376,60.1508,60.0376,60.1508,20000.0
2013-04-22 11:30:00,74.42,74.46,74.4,74.44,11500.0,60.1508,60.1831,60.1346,60.1669,11500.0
2013-04-22 11:35:00,74.46,74.65,74.46,74.65,21400.0,60.1831,60.3367,60.1831,60.3367,21400.0
2013-04-22 11:40:00,74.66,74.72,74.58,74.58,37200.0,60.3448,60.3933,60.2801,60.2801,37200.0
2013-04-22 11:45:00,74.57,74.57,74.51,74.55,13700.0,60.272,60.272,60.2235,60.2559,13700.0
2013-04-22 11:50:00,74.54,74.6,74.51,74.55,12200.0,60.2478,60.2963,60.2235,60.2559,12200.0
2013-04-22 11:55:00,74.58,74.63,74.58,74.62,23500.0,60.2801,60.3205,60.2801,60.3124,23500.0
2013-04-22 12:00:00,74.62,74.67,74.57,74.59,26000.0,60.3124,60.3528,60.272,60.2882,26000.0
2013-04-22 12:05:00,74.6,74.62,74.54,74.6,31000.0,60.2963,60.3124,60.2478,60.2963,31000.0
2013-04-22 12:10:00,74.58,74.63,74.45,74.46,59700.0,60.2801,60.3205,60.175,60.1831,59700.0
2013-04-22 12:15:00,74.47,74.51,74.45,74.5,33500.0,60.1912,60.2235,60.175,60.2154,33500.0
2013-04-22 12:20:00,74.5,74.53,74.49,74.5,26300.0,60.2154,60.2397,60.2074,60.2154,26300.0
2013-04-22 12:25:00,74.5,74.52,74.45,74.52,13000.0,60.2154,60.2316,60.175,60.2316,13000.0
2013-04-22 12:30:00,74.53,74.55,74.5,74.51,15900.0,60.2397,60.2559,60.2154,60.2235,15900.0
2013-04-22 12:35:00,74.52,74.57,74.5,74.57,10800.0,60.2316,60.272,60.2154,60.272,10800.0
2013-04-22 12:40:00,74.59,74.67,74.59,74.65,20600.0,60.2882,60.3528,60.2882,60.3367,20600.0
2013-04-22 12:45:00,74.65,74.72,74.64,74.7,21600.0,60.3367,60.3933,60.3286,60.3771,21600.0
2013-04-22 12:50:00,74.7,74.75,74.68,74.75,18200.0,60.3771,60.4175,60.3609,60.4175,18200.0
2013-04-22 12:55:00,74.75,74.77,74.65,74.65,21000.0,60.4175,60.4337,60.3367,60.3367,21000.0
2013-04-22 13:00:00,74.65,74.65,74.6,74.61,20600.0,60.3367,60.3367,60.2963,60.3044,20600.0
2013-04-22 13:05:00,74.61,74.65,74.61,74.62,10000.0,60.3044,60.3367,60.3044,60.3124,10000.0
2013-04-22 13:10:00,74.63,74.67,74.59,74.61,13100.0,60.3205,60.3528,60.2882,60.3044,13100.0
2013-04-22 13:15:00,74.61,74.61,74.55,74.58,12300.0,60.3044,60.3044,60.2559,60.2801,12300.0
2013-04-22 13:20:00,74.57,74.63,74.57,74.61,7900.0,60.272,60.3205,60.272,60.3044,7900.0
2013-04-22 13:25:00,74.61,74.7,74.6,74.69,16700.0,60.3044,60.3771,60.2963,60.369,16700.0
2013-04-22 13:30:00,74.7,74.76,74.68,74.75,14800.0,60.3771,60.4256,60.3609,60.4175,14800.0
2013-04-22 13:35:00,74.76,74.87,74.75,74.85,29200.0,60.4256,60.5145,60.4175,60.4983,29200.0
2013-04-22 13:40:00,74.85,74.93,74.83,74.9,30900.0,60.4983,60.563,60.4822,60.5387,30900.0
2013-04-22 13:45:00,74.9,74.94,74.89,74.9,17700.0,60.5387,60.5711,60.5307,60.5387,17700.0
2013-04-22 13:50:00,74.91,74.93,74.87,74.9,11400.0,60.5468,60.563,60.5145,60.5387,11400.0
2013-04-22 13:55:00,74.9,74.9,74.74,74.74,11900.0,60.5387,60.5387,60.4094,60.4094,11900.0
2013-04-22 14:00:00,74.75,74.84,74.74,74.84,16100.0,60.4175,60.4903,60.4094,60.4903,16100.0
2013-04-22 14:05:00,74.84,74.9,74.84,74.86,25700.0,60.4903,60.5387,60.4903,60.5064,25700.0
2013-04-22 14:10:00,74.86,74.89,74.8,74.85,40100.0,60.5064,60.5307,60.4579,60.4983,40100.0
2013-04-22 14:15:00,74.87,75.05,74.86,75.03,31000.0,60.5145,60.66,60.5064,60.6438,31000.0
2013-04-22 14:20:00,75.03,75.08,75.03,75.05,18300.0,60.6438,60.6842,60.6438,60.66,18300.0
2013-04-22 14:25:00,75.06,75.1,75.01,75.02,15700.0,60.6681,60.7004,60.6277,60.6357,15700.0
2013-04-22 14:30:00,75.02,75.06,75.02,75.06,10800.0,60.6357,60.6681,60.6357,60.6681,10800.0
2013-04-22 14:35:00,75.07,75.09,75.01,75.08,18900.0,60.6762,60.6923,60.6277,60.6842,18900.0
2013-04-22 14:40:00,75.08,75.13,75.01,75.04,24200.0,60.6842,60.7246,60.6277,60.6519,24200.0
2013-04-22 14:45:00,75.05,75.08,74.97,74.97,18100.0,60.66,60.6842,60.5953,60.5953,18100.0
2013-04-22 14:50:00,74.99,75.02,74.97,75.02,13400.0,60.6115,60.6357,60.5953,60.6357,13400.0
2013-04-22 14:55:00,75.02,75.02,74.96,74.99,22600.0,60.6357,60.6357,60.5872,60.6115,22600.0
2013-04-22 15:00:00,75.0,75.02,75.0,75.02,24400.0,60.6196,60.6357,60.6196,60.6357,24400.0
2013-04-22 15:05:00,75.02,75.03,74.95,74.95,19200.0,60.6357,60.6438,60.5792,60.5792,19200.0
2013-04-22 15:10:00,74.95,75.01,74.93,74.98,22400.0,60.5792,60.6277,60.563,60.6034,22400.0
2013-04-22 15:15:00,74.99,75.03,74.99,74.99,21000.0,60.6115,60.6438,60.6115,60.6115,21000.0
2013-04-22 15:20:00,75.0,75.04,74.98,75.04,20000.0,60.6196,60.6519,60.6034,60.6519,20000.0
2013-04-22 15:25:00,75.05,75.08,75.03,75.06,20400.0,60.66,60.6842,60.6438,60.6681,20400.0
2013-04-22 15:30:00,75.06,75.06,74.99,75.01,52000.0,60.6681,60.6681,60.6115,60.6277,52000.0
2013-04-22 15:35:00,75.01,75.07,74.98,75.07,35100.0,60.6277,60.6762,60.6034,60.6762,35100.0
2013-04-22 15:40:00,75.07,75.07,75.0,75.02,44100.0,60.6762,60.6762,60.6196,60.6357,44100.0
2013-04-22 15:45:00,75.02,75.02,74.94,74.97,52500.0,60.6357,60.6357,60.5711,60.5953,52500.0
2013-04-22 15:50:00,74.96,74.96,74.88,74.93,48500.0,60.5872,60.5872,60.5226,60.563,48500.0
2013-04-22 15:55:00,74.92,74.96,74.87,74.93,81600.0,60.5549,60.5872,60.5145,60.563,81600.0
2013-04-23 09:30:00,75.23,75.77,75.23,75.72,82900.0,60.8055,61.2419,60.8055,61.2015,82900.0
2013-04-23 09:35:00,75.73,75.91,75.73,75.91,61100.0,61.2096,61.3551,61.2096,61.3551,61100.0
2013-04-23 09:40:00,75.91,76.32,75.91,76.27,124900.0,61.3551,61.6865,61.3551,61.6461,124900.0
2013-04-23 09:45:00,76.28,76.28,76.15,76.19,69700.0,61.6541,61.6541,61.5491,61.5814,69700.0
2013-04-23 09:50:00,76.2,76.31,76.12,76.25,41200.0,61.5895,61.6784,61.5248,61.6299,41200.0
2013-04-23 09:55:00,76.25,76.43,76.21,76.38,58900.0,61.6299,61.7754,61.5976,61.735,58900.0
2013-04-23 10:00:00,76.39,76.48,76.37,76.44,48200.0,61.7431,61.8158,61.7269,61.7835,48200.0
2013-04-23 10:05:00,76.45,76.69,76.45,76.64,96300.0,61.7916,61.9855,61.7916,61.9451,96300.0
2013-04-23 10:10:00,76.64,76.84,76.63,76.83,56900.0,61.9451,62.1068,61.937,62.0987,56900.0
2013-04-23 10:15:00,76.82,77.0,76.81,76.99,47200.0,62.0906,62.2361,62.0825,62.228,47200.0
2013-04-23 10:20:00,76.99,77.17,76.98,77.05,55000.0,62.228,62.3735,62.2199,62.2765,55000.0
2013-04-23 10:25:00,77.05,77.2,77.05,77.15,47500.0,62.2765,62.3977,62.2765,62.3573,47500.0
2013-04-23 10:30:00,77.14,77.18,77.02,77.11,47600.0,62.3493,62.3816,62.2523,62.325,47600.0
2013-04-23 10:35:00,77.11,77.13,76.86,76.87,37600.0,62.325,62.3412,62.1229,62.131,37600.0
2013-04-23 10:40:00,76.87,76.89,76.75,76.76,44900.0,62.131,62.1472,62.034,62.0421,44900.0
2013-04-23 10:45:00,76.78,76.86,76.64,76.65,46300.0,62.0583,62.1229,61.9451,61.9532,46300.0
2013-04-23 10:50:00,76.63,76.7,76.46,76.46,51700.0,61.937,61.9936,61.7996,61.7996,51700.0
2013-04-23 10:55:00,76.47,76.53,76.4,76.4,53500.0,61.8077,61.8562,61.7511,61.7511,53500.0
2013-04-23 11:00:00,76.39,76.54,76.39,76.53,48400.0,61.7431,61.8643,61.7431,61.8562,48400.0
2013-04-23 11:05:00,76.53,76.58,76.51,76.55,23100.0,61.8562,61.8966,61.84,61.8724,23100.0
2013-04-23 11:10:00,76.55,76.57,76.41,76.44,25000.0,61.8724,61.8885,61.7592,61.7835,25000.0
2013-04-23 11:15:00,76.46,76.49,76.42,76.45,29000.0,61.7996,61.8239,61.7673,61.7916,29000.0
2013-04-23 11:20:00,76.45,76.45,76.23,76.23,62900.0,61.7916,61.7916,61.6137,61.6137,62900.0
2013-04-23 11:25:00,76.22,76.33,76.22,76.26,30900.0,61.6057,61.6946,61.6057,61.638,30900.0
2013-04-23 11:30:00,76.25,76.3,76.23,76.27,38700.0,61.6299,61.6703,61.6137,61.6461,38700.0
2013-04-23 11:35:00,76.26,76.3,76.24,76.26,42200.0,61.638,61.6703,61.6218,61.638,42200.0
2013-04-23 11:40:00,76.27,76.34,76.25,76.34,26300.0,61.6461,61.7026,61.6299,61.7026,26300.0
2013-04-23 11:45:00,76.35,76.38,76.31,76.31,15600.0,61.7107,61.735,61.6784,61.6784,15600.0
2013-04-23 11:50:00,76.31,76.4,76.29,76.37,30500.0,61.6784,61.7511,61.6622,61.7269,30500.0
2013-04-23 11:55:00,76.37,76.41,76.34,76.34,32000.0,61.7269,61.7592,61.7026,61.7026,32000.0
2013-04-23 12:00:00,76.33,76.36,76.25,76.34,35500.0,61.6946,61.7188,61.6299,61.7026,35500.0
2013-04-23 12:05:00,76.36,76.36,76.31,76.34,19500.0,61.7188,61.7188,61.6784,61.7026,19500.0
2013-04-23 12:10:00,76.35,76.36,76.3,76.33,14100.0,61.7107,61.7188,61.6703,61.6946,14100.0
2013-04-23 12:15:00,76.33,76.35,76.25,76.28,12500.0,61.6946,61.7107,61.6299,61.6541,12500.0
2013-04-23 12:20:00,76.29,76.33,76.28,76.31,13700.0,61.6622,61.6946,61.6541,61.6784,13700.0
2013-04-23 12:25:00,76.32,76.37,76.31,76.35,12700.0,61.6865,61.7269,61.6784,61.7107,12700.0
2013-04-23 12:30:00,76.36,76.37,76.33,76.34,14600.0,61.7188,61.7269,61.6946,61.7026,14600.0
2013-04-23 12:35:00,76.34,76.34,76.29,76.32,10100.0,61.7026,61.7026,61.6622,61.6865,10100.0
2013-04-23 12:40:00,76.33,76.36,76.3,76.3,12200.0,61.6946,61.7188,61.6703,61.6703,12200.0
2013-04-23 12:45:00,76.29,76.33,76.24,76.24,9200.0,61.6622,61.6946,61.6218,61.6218,9200.0
2013-04-23 12:50:00,76.24,76.24,76.02,76.02,47200.0,61.6218,61.6218,61.444,61.444,47200.0
2013-04-23 12:55:00,76.01,76.04,75.87,75.9,48300.0,61.4359,61.4602,61.3228,61.347,48300.0
2013-04-23 13:00:00,75.9,76.03,75.9,76.01,23900.0,61.347,61.4521,61.347,61.4359,23900.0
2013-04-23 13:05:00,76.01,76.01,75.11,75.11,67700.0,61.4359,61.4359,60.7085,60.7085,67700.0
2013-04-23 13:10:00,75.13,76.08,75.01,76.07,83600.0,60.7246,61.4925,60.6277,61.4844,83600.0
2013-04-23 13:15:00,76.05,76.16,76.03,76.16,16500.0,61.4682,61.5572,61.4521,61.5572,16500.0
2013-04-23 13:20:00,76.15,76.2,76.12,76.16,18700.0,61.5491,61.5895,61.5248,61.5572,18700.0
2013-04-23 13:25:00,76.13,76.15,76.02,76.05,16800.0,61.5329,61.5491,61.444,61.4682,16800.0
2013-04-23 13:30:00,76.05,76.2,76.04,76.2,12100.0,61.4682,61.5895,61.4602,61.5895,12100.0
2013-04-23 13:35:00,76.18,76.18,76.09,76.11,14800.0,61.5733,61.5733,61.5006,61.5167,14800.0
2013-04-23 13:40:00,76.14,76.17,76.06,76.11,17100.0,61.541,61.5652,61.4763,61.5167,17100.0
2013-04-23 13:45:00,76.12,76.2,76.11,76.13,15400.0,61.5248,61.5895,61.5167,61.5329,15400.0
2013-04-23 13:50:00,76.12,76.17,76.09,76.13,14600.0,61.5248,61.5652,61.5006,61.5329,14600.0
2013-04-23 13:55:00,76.13,76.18,76.09,76.15,23300.0,61.5329,61.5733,61.5006,61.5491,23300.0
2013-04-23 14:00:00,76.17,76.18,76.13,76.16,14200.0,61.5652,61.5733,61.5329,61.5572,14200.0
2013-04-23 14:05:00,76.16,76.18,76.13,76.16,15100.0,61.5572,61.5733,61.5329,61.5572,15100.0
2013-04-23 14:10:00,76.15,76.16,76.08,76.1,13900.0,61.5491,61.5572,61.4925,61.5087,13900.0
2013-04-23 14:15:00,76.13,76.14,76.06,76.08,10800.0,61.5329,61.541,61.4763,61.4925,10800.0
2013-04-23 14:20:00,76.08,76.09,76.02,76.04,11700.0,61.4925,61.5006,61.444,61.4602,11700.0
2013-04-23 14:25:00,76.05,76.07,75.94,75.94,14700.0,61.4682,61.4844,61.3793,61.3793,14700.0
2013-04-23 14:30:00,75.93,75.94,75.85,75.93,17500.0,61.3713,61.3793,61.3066,61.3713,17500.0
2013-04-23 14:35:00,75.94,76.04,75.94,76.03,16700.0,61.3793,61.4602,61.3793,61.4521,16700.0
2013-04-23 14:40:00,76.03,76.04,75.98,76.0,25500.0,61.4521,61.4602,61.4117,61.4278,25500.0
2013-04-23 14:45:00,76.0,76.09,76.0,76.08,18800.0,61.4278,61.5006,61.4278,61.4925,18800.0
2013-04-23 14:50:00,76.09,76.11,76.06,76.08,22500.0,61.5006,61.5167,61.4763,61.4925,22500.0
2013-04-23 14:55:00,76.08,76.14,76.06,76.14,20600.0,61.4925,61.541,61.4763,61.541,20600.0
2013-04-23 15:00:00,76.14,76.15,76.09,76.1,20200.0,61.541,61.5491,61.5006,61.5087,20200.0
2013-04-23 15:05:00,76.1,76.12,76.01,76.05,35100.0,61.5087,61.5248,61.4359,61.4682,35100.0
2013-04-23 15:10:00,76.05,76.08,75.94,75.94,35200.0,61.4682,61.4925,61.3793,61.3793,35200.0
2013-04-23 15:15:00,75.95,76.05,75.95,76.03,32700.0,61.3874,61.4682,61.3874,61.4521,32700.0
2013-04-23 15:20:00,76.02,76.08,76.01,76.06,22700.0,61.444,61.4925,61.4359,61.4763,22700.0
2013-04-23 15:25:00,76.06,76.15,76.05,76.13,29100.0,61.4763,61.5491,61.4682,61.5329,29100.0
2013-04-23 15:30:00,76.13,76.14,76.09,76.12,53600.0,61.5329,61.541,61.5006,61.5248,53600.0
2013-04-23 15:35:00,76.12,76.17,76.05,76.15,82600.0,61.5248,61.5652,61.4682,61.5491,82600.0
2013-04-23 15:40:00,76.16,76.17,76.12,76.15,31500.0,61.5572,61.5652,61.5248,61.5491,31500.0
2013-04-23 15:45:00,76.15,76.21,76.11,76.21,55200.0,61.5491,61.5976,61.5167,61.5976,55200.0
2013-04-23 15:50:00,76.2,76.23,76.17,76.22,105800.0,61.5895,61.6137,61.5652,61.6057,105800.0
2013-04-23 15:55:00,76.21,76.31,76.21,76.29,145600.0,61.5976,61.6784,61.5976,61.6622,145600.0
2013-04-24 09:30:00,76.52,76.83,76.43,76.7,77400.0,61.8481,62.0987,61.7754,61.9936,77400.0
2013-04-24 09:35:00,76.69,76.73,76.65,76.71,16100.0,61.9855,62.0179,61.9532,62.0017,16100.0
2013-04-24 09:40:00,76.7,76.9,76.69,76.87,81900.0,61.9936,62.1553,61.9855,62.131,81900.0
2013-04-24 09:45:00,76.87,76.94,76.63,76.79,56200.0,62.131,62.1876,61.937,62.0664,56200.0
2013-04-24 09:50:00,76.77,76.89,76.74,76.85,36200.0,62.0502,62.1472,62.0259,62.1149,36200.0
2013-04-24 09:55:00,76.83,76.88,76.74,76.86,55800.0,62.0987,62.1391,62.0259,62.1229,55800.0
2013-04-24 10:00:00,76.88,76.97,76.87,76.91,40500.0,62.1391,62.2118,62.131,62.1634,40500.0
2013-04-24 10:05:00,76.9,76.97,76.84,76.87,41800.0,62.1553,62.2118,62.1068,62.131,41800.0
2013-04-24 10:10:00,76.88,76.98,76.86,76.97,57400.0,62.1391,62.2199,62.1229,62.2118,57400.0
2013-04-24 10:15:00,76.96,77.31,76.95,77.31,95300.0,62.2038,62.4867,62.1957,62.4867,95300.0
2013-04-24 10:20:00,77.31,77.57,77.25,77.56,159600.0,62.4867,62.6968,62.4382,62.6887,159600.0
2013-04-24 10:25:00,77.55,77.57,77.18,77.24,80600.0,62.6806,62.6968,62.3816,62.4301,80600.0
2013-04-24 10:30:00,77.23,77.51,77.18,77.49,77300.0,62.422,62.6483,62.3816,62.6321,77300.0
2013-04-24 10:35:00,77.5,77.59,77.47,77.53,126000.0,62.6402,62.713,62.616,62.6645,126000.0
2013-04-24 10:40:00,77.53,77.66,77.45,77.58,107700.0,62.6645,62.7695,62.5998,62.7049,107700.0
2013-04-24 10:45:00,77.58,77.7,77.57,77.63,59000.0,62.7049,62.8019,62.6968,62.7453,59000.0
2013-04-24 10:50:00,77.64,77.65,77.47,77.49,32400.0,62.7534,62.7615,62.616,62.6321,32400.0
2013-04-24 10:55:00,77.5,77.54,77.46,77.53,23600.0,62.6402,62.6726,62.6079,62.6645,23600.0
2013-04-24 11:00:00,77.52,77.56,77.47,77.49,37400.0,62.6564,62.6887,62.616,62.6321,37400.0
2013-04-24 11:05:00,77.47,77.54,77.47,77.48,46600.0,62.616,62.6726,62.616,62.6241,46600.0
2013-04-24 11:10:00,77.47,77.48,77.4,77.47,24800.0,62.616,62.6241,62.5594,62.616,24800.0
2013-04-24 11:15:00,77.49,77.59,77.48,77.56,39800.0,62.6321,62.713,62.6241,62.6887,39800.0
2013-04-24 11:20:00,77.57,77.57,77.48,77.49,20900.0,62.6968,62.6968,62.6241,62.6321,20900.0
2013-04-24 11:25:00,77.5,77.53,77.48,77.51,32900.0,62.6402,62.6645,62.6241,62.6483,32900.0
2013-04-24 11:30:00,77.52,77.57,77.51,77.55,30600.0,62.6564,62.6968,62.6483,62.6806,30600.0
2013-04-24 11:35:00,77.55,77.56,77.45,77.51,30000.0,62.6806,62.6887,62.5998,62.6483,30000.0
2013-04-24 11:40:00,77.49,77.52,77.45,77.48,23400.0,62.6321,62.6564,62.5998,62.6241,23400.0
2013-04-24 11:45:00,77.49,77.61,77.47,77.61,23600.0,62.6321,62.7291,62.616,62.7291,23600.0
2013-04-24 11:50:00,77.61,77.62,77.47,77.47,36900.0,62.7291,62.7372,62.616,62.616,36900.0
2013-04-24 11:55:00,77.47,77.52,77.46,77.47,36500.0,62.616,62.6564,62.6079,62.616,36500.0
2013-04-24 12:00:00,77.47,77.5,77.42,77.5,14800.0,62.616,62.6402,62.5756,62.6402,14800.0
2013-04-24 12:05:00,77.49,77.56,77.48,77.56,35200.0,62.6321,62.6887,62.6241,62.6887,35200.0
2013-04-24 12:10:00,77.55,77.58,77.43,77.43,24300.0,62.6806,62.7049,62.5836,62.5836,24300.0
2013-04-24 12:15:00,77.42,77.42,77.35,77.4,35600.0,62.5756,62.5756,62.519,62.5594,35600.0
2013-04-24 12:20:00,77.4,77.56,77.4,77.55,37100.0,62.5594,62.6887,62.5594,62.6806,37100.0
2013-04-24 12:25:00,77.55,77.6,77.54,77.58,11900.0,62.6806,62.7211,62.6726,62.7049,11900.0
2013-04-24 12:30:00,77.57,77.61,77.5,77.51,27500.0,62.6968,62.7291,62.6402,62.6483,27500.0
2013-04-24 12:35:00,77.49,77.49,77.44,77.46,21600.0,62.6321,62.6321,62.5917,62.6079,21600.0
2013-04-24 12:40:00,77.45,77.49,77.4,77.45,27200.0,62.5998,62.6321,62.5594,62.5998,27200.0
2013-04-24 12:45:00,77.46,77.47,77.4,77.44,33400.0,62.6079,62.616,62.5594,62.5917,33400.0
2013-04-24 12:50:00,77.43,77.46,77.39,77.4,33500.0,62.5836,62.6079,62.5513,62.5594,33500.0
2013-04-24 12:55:00,77.4,77.48,77.39,77.46,23600.0,62.5594,62.6241,62.5513,62.6079,23600.0
2013-04-24 13:00:00,77.46,77.46,77.4,77.4,21600.0,62.6079,62.6079,62.5594,62.5594,21600.0
2013-04-24 13:05:00,77.41,77.43,77.38,77.39,40500.0,62.5675,62.5836,62.5432,62.5513,40500.0
2013-04-24 13:10:00,77.39,77.43,77.39,77.43,21500.0,62.5513,62.5836,62.5513,62.5836,21500.0
2013-04-24 13:15:00,77.44,77.5,77.42,77.45,18700.0,62.5917,62.6402,62.5756,62.5998,18700.0
2013-04-24 13:20:00,77.47,77.52,77.41,77.5,23600.0,62.616,62.6564,62.5675,62.6402,23600.0
2013-04-24 13:25:00,77.5,77.52,77.42,77.46,42700.0,62.6402,62.6564,62.5756,62.6079,42700.0
2013-04-24 13:30:00,77.45,77.46,77.41,77.45,35400.0,62.5998,62.6079,62.5675,62.5998,35400.0
2013-04-24 13:35:00,77.45,77.47,77.44,77.46,24600.0,62.5998,62.616,62.5917,62.6079,24600.0
2013-04-24 13:40:00,77.46,77.48,77.42,77.46,20000.0,62.6079,62.6241,62.5756,62.6079,20000.0
2013-04-24 13:45:00,77.46,77.47,77.41,77.44,19400.0,62.6079,62.616,62.5675,62.5917,19400.0
2013-04-24 13:50:00,77.44,77.48,77.44,77.44,15200.0,62.5917,62.6241,62.5917,62.5917,15200.0
2013-04-24 13:55:00,77.44,77.47,77.36,77.42,32700.0,62.5917,62.616,62.5271,62.5756,32700.0
2013-04-24 14:00:00,77.41,77.52,77.39,77.52,42100.0,62.5675,62.6564,62.5513,62.6564,42100.0
2013-04-24 14:05:00,77.52,77.6,77.5,77.56,22000.0,62.6564,62.7211,62.6402,62.6887,22000.0
2013-04-24 14:10:00,77.57,77.62,77.56,77.59,18100.0,62.6968,62.7372,62.6887,62.713,18100.0
2013-04-24 14:15:00,77.59,77.7,77.58,77.69,22400.0,62.713,62.8019,62.7049,62.7938,22400.0
2013-04-24 14:20:00,77.69,77.76,77.69,77.76,34500.0,62.7938,62.8504,62.7938,62.8504,34500.0
2013-04-24 14:25:00,77.75,77.81,77.75,77.79,26300.0,62.8423,62.8908,62.8423,62.8746,26300.0
2013-04-24 14:30:00,77.79,77.8,77.75,77.8,24500.0,62.8746,62.8827,62.8423,62.8827,24500.0
2013-04-24 14:35:00,77.8,77.9,77.79,77.9,47900.0,62.8827,62.9635,62.8746,62.9635,47900.0
2013-04-24 14:40:00,77.9,77.91,77.82,77.83,31500.0,62.9635,62.9716,62.8989,62.907,31500.0
2013-04-24 14:45:00,77.84,77.84,77.75,77.78,28700.0,62.915,62.915,62.8423,62.8665,28700.0
2013-04-24 14:50:00,77.79,77.8,77.73,77.74,20200.0,62.8746,62.8827,62.8261,62.8342,20200.0
2013-04-24 14:55:00,77.75,77.82,77.69,77.82,43900.0,62.8423,62.8989,62.7938,62.8989,43900.0
2013-04-24 15:00:00,77.81,77.86,77.78,77.83,47800.0,62.8908,62.9312,62.8665,62.907,47800.0
2013-04-24 15:05:00,77.83,77.89,77.8,77.88,39000.0,62.907,62.9554,62.8827,62.9474,39000.0
2013-04-24 15:10:00,77.88,77.9,77.82,77.83,27200.0,62.9474,62.9635,62.8989,62.907,27200.0
2013-04-24 15:15:00,77.84,77.89,77.83,77.87,31000.0,62.915,62.9554,62.907,62.9393,31000.0
2013-04-24 15:20:00,77.87,77.88,77.84,77.85,43000.0,62.9393,62.9474,62.915,62.9231,43000.0
2013-04-24 15:25:00,77.85,77.86,77.81,77.84,46800.0,62.9231,62.9312,62.8908,62.915,46800.0
2013-04-24 15:30:00,77.83,77.84,77.72,77.73,46000.0,62.907,62.915,62.818,62.8261,46000.0
2013-04-24 15:35:00,77.76,77.78,77.7,77.78,56500.0,62.8504,62.8665,62.8019,62.8665,56500.0
2013-04-24 15:40:00,77.78,77.88,77.76,77.79,78600.0,62.8665,62.9474,62.8504,62.8746,78600.0
2013-04-24 15:45:00,77.79,77.88,77.75,77.83,84600.0,62.8746,62.9474,62.8423,62.907,84600.0
2013-04-24 15:50:00,77.84,77.86,77.78,77.82,55000.0,62.915,62.9312,62.8665,62.8989,55000.0
2013-04-24 15:55:00,77.82,77.86,77.73,77.83,173800.0,62.8989,62.9312,62.8261,62.907,173800.0
2013-04-25 09:30:00,78.0,78.29,77.88,78.04,90000.0,63.0444,63.2788,62.9474,63.0767,90000.0
2013-04-25 09:35:00,78.06,78.29,78.06,78.2,30000.0,63.0929,63.2788,63.0929,63.206,30000.0
2013-04-25 09:40:00,78.27,78.31,78.09,78.09,21900.0,63.2626,63.2949,63.1171,63.1171,21900.0
2013-04-25 09:45:00,78.16,78.36,78.13,78.35,32800.0,63.1737,63.3353,63.1494,63.3272,32800.0
2013-04-25 09:50:00,78.36,78.39,78.23,78.38,66100.0,63.3353,63.3596,63.2303,63.3515,66100.0
2013-04-25 09:55:00,78.39,78.49,78.29,78.41,52200.0,63.3596,63.4404,63.2788,63.3757,52200.0
2013-04-25 10:00:00,78.43,78.68,78.38,78.62,76300.0,63.3919,63.594,63.3515,63.5455,76300.0
2013-04-25 10:05:00,78.65,78.7,78.52,78.52,22400.0,63.5697,63.6101,63.4647,63.4647,22400.0
2013-04-25 10:10:00,78.53,78.58,78.43,78.57,28100.0,63.4727,63.5131,63.3919,63.5051,28100.0
2013-04-25 10:15:00,78.6,78.7,78.48,78.67,62100.0,63.5293,63.6101,63.4323,63.5859,62100.0
2013-04-25 10:20:00,78.69,78.93,78.68,78.93,100100.0,63.6021,63.796,63.594,63.796,100100.0
2013-04-25 10:25:00,78.92,79.15,78.86,79.05,164100.0,63.788,63.9739,63.7395,63.893,164100.0
2013-04-25 10:30:00,79.05,79.06,78.82,78.94,39000.0,63.893,63.9011,63.7071,63.8041,39000.0
2013-04-25 10:35:00,78.94,78.99,78.91,78.96,47000.0,63.8041,63.8445,63.7799,63.8203,47000.0
2013-04-25 10:40:00,78.96,78.98,78.84,78.91,58300.0,63.8203,63.8365,63.7233,63.7799,58300.0
2013-04-25 10:45:00,78.9,79.08,78.89,79.04,60500.0,63.7718,63.9173,63.7637,63.8849,60500.0
2013-04-25 10:50:00,79.04,79.07,79.0,79.02,34300.0,63.8849,63.9092,63.8526,63.8688,34300.0
2013-04-25 10:55:00,79.04,79.07,79.0,79.02,19700.0,63.8849,63.9092,63.8526,63.8688,19700.0
2013-04-25 11:00:00,79.03,79.19,79.0,79.17,78200.0,63.8769,64.0062,63.8526,63.99,78200.0
2013-04-25 11:05:00,79.17,79.18,79.12,79.16,37100.0,63.99,63.9981,63.9496,63.9819,37100.0
2013-04-25 11:10:00,79.16,79.29,79.13,79.26,56100.0,63.9819,64.087,63.9577,64.0628,56100.0
2013-04-25 11:15:00,79.27,79.35,79.2,79.29,46500.0,64.0708,64.1355,64.0143,64.087,46500.0
2013-04-25 11:20:00,79.3,79.4,79.3,79.37,27600.0,64.0951,64.1759,64.0951,64.1517,27600.0
2013-04-25 11:25:00,79.38,79.4,79.28,79.28,22700.0,64.1598,64.1759,64.0789,64.0789,22700.0
2013-04-25 11:30:00,79.27,79.37,79.24,79.35,27500.0,64.0708,64.1517,64.0466,64.1355,27500.0
2013-04-25 11:35:00,79.34,79.41,79.31,79.4,25300.0,64.1274,64.184,64.1032,64.1759,25300.0
2013-04-25 11:40:00,79.41,79.49,79.39,79.47,42400.0,64.184,64.2487,64.1678,64.2325,42400.0
2013-04-25 11:45:00,79.48,79.5,79.34,79.35,40700.0,64.2406,64.2567,64.1274,64.1355,40700.0
2013-04-25 11:50:00,79.34,79.36,79.26,79.33,43500.0,64.1274,64.1436,64.0628,64.1193,43500.0
2013-04-25 11:55:00,79.32,79.34,79.28,79.29,12600.0,64.1113,64.1274,64.0789,64.087,12600.0
2013-04-25 12:00:00,79.29,79.3,79.23,79.25,38400.0,64.087,64.0951,64.0385,64.0547,38400.0
2013-04-25 12:05:00,79.24,79.24,79.18,79.23,14100.0,64.0466,64.0466,63.9981,64.0385,14100.0
2013-04-25 12:10:00,79.23,79.25,79.18,79.23,20100.0,64.0385,64.0547,63.9981,64.0385,20100.0
2013-04-25 12:15:00,79.23,79.23,79.17,79.19,12900.0,64.0385,64.0385,63.99,64.0062,12900.0
2013-04-25 12:20:00,79.2,79.2,79.04,79.05,30400.0,64.0143,64.0143,63.8849,63.893,30400.0
2013-04-25 12:25:00,79.03,79.08,79.02,79.04,15600.0,63.8769,63.9173,63.8688,63.8849,15600.0
2013-04-25 12:30:00,79.05,79.08,79.04,79.05,24100.0,63.893,63.9173,63.8849,63.893,24100.0
2013-04-25 12:35:00,79.04,79.08,79.0,79.08,34800.0,63.8849,63.9173,63.8526,63.9173,34800.0
2013-04-25 12:40:00,79.08,79.14,79.08,79.13,23100.0,63.9173,63.9658,63.9173,63.9577,23100.0
2013-04-25 12:45:00,79.14,79.2,79.14,79.19,11700.0,63.9658,64.0143,63.9658,64.0062,11700.0
2013-04-25 12:50:00,79.19,79.21,79.17,79.17,16600.0,64.0062,64.0224,63.99,63.99,16600.0
2013-04-25 12:55:00,79.19,79.21,79.12,79.17,23200.0,64.0062,64.0224,63.9496,63.99,23200.0
2013-04-25 13:00:00,79.17,79.2,79.13,79.19,16400.0,63.99,64.0143,63.9577,64.0062,16400.0
2013-04-25 13:05:00,79.19,79.28,79.19,79.28,35500.0,64.0062,64.0789,64.0062,64.0789,35500.0
2013-04-25 13:10:00,79.27,79.37,79.27,79.37,33100.0,64.0708,64.1517,64.0708,64.1517,33100.0
2013-04-25 13:15:00,79.37,79.39,79.31,79.35,40300.0,64.1517,64.1678,64.1032,64.1355,40300.0
2013-04-25 13:20:00,79.36,79.37,79.3,79.37,18400.0,64.1436,64.1517,64.0951,64.1517,18400.0
2013-04-25 13:25:00,79.36,79.37,79.32,79.35,10500.0,64.1436,64.1517,64.1113,64.1355,10500.0
2013-04-25 13:30:00,79.35,79.35,79.31,79.34,31000.0,64.1355,64.1355,64.1032,64.1274,31000.0
2013-04-25 13:35:00,79.34,79.34,79.29,79.31,12900.0,64.1274,64.1274,64.087,64.1032,12900.0
2013-04-25 13:40:00,79.3,79.31,79.24,79.26,14300.0,64.0951,64.1032,64.0466,64.0628,14300.0
2013-04-25 13:45:00,79.27,79.33,79.24,79.33,17600.0,64.0708,64.1193,64.0466,64.1193,17600.0
2013-04-25 13:50:00,79.33,79.38,79.32,79.34,23600.0,64.1193,64.1598,64.1113,64.1274,23600.0
2013-04-25 13:55:00,79.35,79.4,79.29,79.33,34800.0,64.1355,64.1759,64.087,64.1193,34800.0
2013-04-25 14:00:00,79.34,79.36,79.28,79.36,16600.0,64.1274,64.1436,64.0789,64.1436,16600.0
2013-04-25 14:05:00,79.37,79.48,79.35,79.48,89700.0,64.1517,64.2406,64.1355,64.2406,89700.0
2013-04-25 14:10:00,79.48,79.5,79.46,79.5,32800.0,64.2406,64.2567,64.2244,64.2567,32800.0
2013-04-25 14:15:00,79.51,79.58,79.51,79.54,46300.0,64.2648,64.3214,64.2648,64.2891,46300.0
2013-04-25 14:20:00,79.54,79.63,79.54,79.63,39500.0,64.2891,64.3618,64.2891,64.3618,39500.0
2013-04-25 14:25:00,79.63,79.66,79.57,79.57,26000.0,64.3618,64.3861,64.3133,64.3133,26000.0
2013-04-25 14:30:00,79.55,79.56,79.41,79.46,32600.0,64.2972,64.3052,64.184,64.2244,32600.0
2013-04-25 14:35:00,79.46,79.57,79.43,79.56,35900.0,64.2244,64.3133,64.2002,64.3052,35900.0
2013-04-25 14:40:00,79.56,79.59,79.47,79.47,23600.0,64.3052,64.3295,64.2325,64.2325,23600.0
2013-04-25 14:45:00,79.46,79.46,79.32,79.33,27400.0,64.2244,64.2244,64.1113,64.1193,27400.0
2013-04-25 14:50:00,79.33,79.39,79.25,79.39,39600.0,64.1193,64.1678,64.0547,64.1678,39600.0
2013-04-25 14:55:00,79.38,79.42,79.33,79.41,38100.0,64.1598,64.1921,64.1193,64.184,38100.0
2013-04-25 15:00:00,79.42,79.42,79.33,79.38,43000.0,64.1921,64.1921,64.1193,64.1598,43000.0
2013-04-25 15:05:00,79.38,79.38,79.29,79.35,64600.0,64.1598,64.1598,64.087,64.1355,64600.0
2013-04-25 15:10:00,79.34,79.4,79.29,79.38,43200.0,64.1274,64.1759,64.087,64.1598,43200.0
2013-04-25 15:15:00,79.4,79.45,79.34,79.37,37000.0,64.1759,64.2163,64.1274,64.1517,37000.0
2013-04-25 15:20:00,79.36,79.37,79.26,79.26,56400.0,64.1436,64.1517,64.0628,64.0628,56400.0
2013-04-25 15:25:00,79.26,79.37,79.26,79.31,44200.0,64.0628,64.1517,64.0628,64.1032,44200.0
2013-04-25 15:30:00,79.31,79.39,79.29,79.39,39800.0,64.1032,64.1678,64.087,64.1678,39800.0
2013-04-25 15:35:00,79.38,79.47,79.35,79.45,36900.0,64.1598,64.2325,64.1355,64.2163,36900.0
2013-04-25 15:40:00,79.45,79.47,79.43,79.47,56200.0,64.2163,64.2325,64.2002,64.2325,56200.0
2013-04-25 15:45:00,79.46,79.48,79.4,79.47,73500.0,64.2244,64.2406,64.1759,64.2325,73500.0
2013-04-25 15:50:00,79.46,79.47,79.32,79.32,69000.0,64.2244,64.2325,64.1113,64.1113,69000.0
2013-04-25 15:55:00,79.32,79.36,79.22,79.33,175900.0,64.1113,64.1436,64.0304,64.1193,175900.0
2013-04-26 09:30:00,78.61,79.01,78.61,78.9,107400.0,63.5374,63.8607,63.5374,63.7718,107400.0
2013-04-26 09:35:00,78.87,78.91,78.76,78.79,67400.0,63.7475,63.7799,63.6586,63.6829,67400.0
2013-04-26 09:40:00,78.79,78.93,78.77,78.93,39600.0,63.6829,63.796,63.6667,63.796,39600.0
2013-04-26 09:45:00,78.95,79.22,78.92,79.22,44200.0,63.8122,64.0304,63.788,64.0304,44200.0
2013-04-26 09:50:00,79.22,79.33,79.18,79.28,46700.0,64.0304,64.1193,63.9981,64.0789,46700.0
2013-04-26 09:55:00,79.26,79.38,79.17,79.24,36600.0,64.0628,64.1598,63.99,64.0466,36600.0
2013-04-26 10:00:00,79.24,79.26,79.13,79.16,34200.0,64.0466,64.0628,63.9577,63.9819,34200.0
2013-04-26 10:05:00,79.15,79.18,79.06,79.08,38000.0,63.9739,63.9981,63.9011,63.9173,38000.0
2013-04-26 10:10:00,79.09,79.11,78.74,78.87,42200.0,63.9254,63.9415,63.6425,63.7475,42200.0
2013-04-26 10:15:00,78.92,78.92,78.73,78.77,49200.0,63.788,63.788,63.6344,63.6667,49200.0
2013-04-26 10:20:00,78.76,78.76,78.59,78.72,59000.0,63.6586,63.6586,63.5212,63.6263,59000.0
2013-04-26 10:25:00,78.72,78.81,78.71,78.77,49500.0,63.6263,63.699,63.6182,63.6667,49500.0
2013-04-26 10:30:00,78.77,78.78,78.64,78.66,35500.0,63.6667,63.6748,63.5616,63.5778,35500.0
2013-04-26 10:35:00,78.64,78.67,78.54,78.56,34100.0,63.5616,63.5859,63.4808,63.497,34100.0
2013-04-26 10:40:00,78.55,78.68,78.5,78.55,36200.0,63.4889,63.594,63.4485,63.4889,36200.0
2013-04-26 10:45:00,78.54,78.69,78.5,78.69,40500.0,63.4808,63.6021,63.4485,63.6021,40500.0
2013-04-26 10:50:00,78.7,78.7,78.46,78.51,34200.0,63.6101,63.6101,63.4162,63.4566,34200.0
2013-04-26 10:55:00,78.52,78.72,78.52,78.63,42300.0,63.4647,63.6263,63.4647,63.5536,42300.0
2013-04-26 11:00:00,78.63,78.74,78.61,78.68,43900.0,63.5536,63.6425,63.5374,63.594,43900.0
2013-04-26 11:05:00,78.7,78.71,78.61,78.64,34800.0,63.6101,63.6182,63.5374,63.5616,34800.0
2013-04-26 11:10:00,78.65,78.79,78.65,78.77,30000.0,63.5697,63.6829,63.5697,63.6667,30000.0
2013-04-26 11:15:00,78.75,78.79,78.71,78.71,65100.0,63.6506,63.6829,63.6182,63.6182,65100.0
2013-04-26 11:20:00,78.73,78.74,78.66,78.7,17700.0,63.6344,63.6425,63.5778,63.6101,17700.0
2013-04-26 11:25:00,78.7,78.73,78.63,78.65,27000.0,63.6101,63.6344,63.5536,63.5697,27000.0
2013-04-26 11:30:00,78.67,78.73,78.61,78.73,42900.0,63.5859,63.6344,63.5374,63.6344,42900.0
2013-04-26 11:35:00,78.72,78.79,78.67,78.77,24900.0,63.6263,63.6829,63.5859,63.6667,24900.0
2013-04-26 11:40:00,78.77,78.79,78.74,78.76,22700.0,63.6667,63.6829,63.6425,63.6586,22700.0
2013-04-26 11:45:00,78.77,78.79,78.73,78.74,25900.0,63.6667,63.6829,63.6344,63.6425,25900.0
2013-04-26 11:50:00,78.73,78.77,78.67,78.75,25500.0,63.6344,63.6667,63.5859,63.6506,25500.0
2013-04-26 11:55:00,78.73,78.73,78.67,78.73,36800.0,63.6344,63.6344,63.5859,63.6344,36800.0
2013-04-26 12:00:00,78.71,78.73,78.6,78.69,27900.0,63.6182,63.6344,63.5293,63.6021,27900.0
2013-04-26 12:05:00,78.73,78.75,78.66,78.73,17300.0,63.6344,63.6506,63.5778,63.6344,17300.0
2013-04-26 12:10:00,78.72,78.8,78.62,78.78,25700.0,63.6263,63.691,63.5455,63.6748,25700.0
2013-04-26 12:15:00,78.77,78.85,78.77,78.79,22000.0,63.6667,63.7314,63.6667,63.6829,22000.0
2013-04-26 12:20:00,78.8,78.84,78.76,78.8,18100.0,63.691,63.7233,63.6586,63.691,18100.0
2013-04-26 12:25:00,78.8,78.89,78.79,78.84,23400.0,63.691,63.7637,63.6829,63.7233,23400.0
2013-04-26 12:30:00,78.82,78.82,78.76,78.76,17200.0,63.7071,63.7071,63.6586,63.6586,17200.0
2013-04-26 12:35:00,78.77,78.77,78.63,78.63,7600.0,63.6667,63.6667,63.5536,63.5536,7600.0
2013-04-26 12:40:00,78.62,78.65,78.56,78.62,15500.0,63.5455,63.5697,63.497,63.5455,15500.0
2013-04-26 12:45:00,78.6,78.63,78.56,78.59,38000.0,63.5293,63.5536,63.497,63.5212,38000.0
2013-04-26 12:50:00,78.62,78.63,78.57,78.59,23400.0,63.5455,63.5536,63.5051,63.5212,23400.0
2013-04-26 12:55:00,78.6,78.6,78.57,78.58,16200.0,63.5293,63.5293,63.5051,63.5131,16200.0
2013-04-26 13:00:00,78.59,78.67,78.57,78.67,25400.0,63.5212,63.5859,63.5051,63.5859,25400.0
2013-04-26 13:05:00,78.68,78.7,78.64,78.7,19700.0,63.594,63.6101,63.5616,63.6101,19700.0
2013-04-26 13:10:00,78.7,78.71,78.67,78.71,15000.0,63.6101,63.6182,63.5859,63.6182,15000.0
2013-04-26 13:15:00,78.71,78.71,78.65,78.66,14400.0,63.6182,63.6182,63.5697,63.5778,14400.0
2013-04-26 13:20:00,78.66,78.79,78.66,78.74,19100.0,63.5778,63.6829,63.5778,63.6425,19100.0
2013-04-26 13:25:00,78.75,78.85,78.75,78.82,18300.0,63.6506,63.7314,63.6506,63.7071,18300.0
2013-04-26 13:30:00,78.83,78.84,78.78,78.82,16600.0,63.7152,63.7233,63.6748,63.7071,16600.0
2013-04-26 13:35:00,78.82,78.82,78.78,78.78,15800.0,63.7071,63.7071,63.6748,63.6748,15800.0
2013-04-26 13:40:00,78.75,78.81,78.75,78.8,18000.0,63.6506,63.699,63.6506,63.691,18000.0
2013-04-26 13:45:00,78.79,78.84,78.75,78.75,17800.0,63.6829,63.7233,63.6506,63.6506,17800.0
2013-04-26 13:50:00,78.75,78.8,78.74,78.79,10500.0,63.6506,63.691,63.6425,63.6829,10500.0
2013-04-26 13:55:00,78.78,78.86,78.78,78.79,21400.0,63.6748,63.7395,63.6748,63.6829,21400.0
2013-04-26 14:00:00,78.81,78.87,78.77,78.87,15200.0,63.699,63.7475,63.6667,63.7475,15200.0
2013-04-26 14:05:00,78.88,78.89,78.83,78.83,22100.0,63.7556,63.7637,63.7152,63.7152,22100.0
2013-04-26 14:10:00,78.84,78.84,78.78,78.8,13300.0,63.7233,63.7233,63.6748,63.691,13300.0
2013-04-26 14:15:00,78.81,78.85,78.78,78.81,21000.0,63.699,63.7314,63.6748,63.699,21000.0
2013-04-26 14:20:00,78.82,78.84,78.79,78.83,33500.0,63.7071,63.7233,63.6829,63.7152,33500.0
2013-04-26 14:25:00,78.83,78.85,78.81,78.85,17300.0,63.7152,63.7314,63.699,63.7314,17300.0
2013-04-26 14:30:00,78.86,78.87,78.82,78.86,33200.0,63.7395,63.7475,63.7071,63.7395,33200.0
2013-04-26 14:35:00,78.87,78.89,78.84,78.84,21000.0,63.7475,63.7637,63.7233,63.7233,21000.0
2013-04-26 14:40:00,78.85,78.91,78.84,78.89,22700.0,63.7314,63.7799,63.7233,63.7637,22700.0
2013-04-26 14:45:00,78.89,78.98,78.89,78.93,20300.0,63.7637,63.8365,63.7637,63.796,20300.0
2013-04-26 14:50:00,78.93,78.93,78.85,78.86,16900.0,63.796,63.796,63.7314,63.7395,16900.0
2013-04-26 14:55:00,78.86,78.92,78.86,78.87,22200.0,63.7395,63.788,63.7395,63.7475,22200.0
2013-04-26 15:00:00,78.87,78.94,78.87,78.92,38300.0,63.7475,63.8041,63.7475,63.788,38300.0
2013-04-26 15:05:00,78.92,79.0,78.91,78.96,28800.0,63.788,63.8526,63.7799,63.8203,28800.0
2013-04-26 15:10:00,78.97,78.97,78.92,78.94,10800.0,63.8284,63.8284,63.788,63.8041,10800.0
2013-04-26 15:15:00,78.94,78.98,78.91,78.97,21100.0,63.8041,63.8365,63.7799,63.8284,21100.0
2013-04-26 15:20:00,78.97,78.99,78.9,78.95,15600.0,63.8284,63.8445,63.7718,63.8122,15600.0
2013-04-26 15:25:00,78.94,78.96,78.87,78.93,30200.0,63.8041,63.8203,63.7475,63.796,30200.0
2013-04-26 15:30:00,78.92,78.94,78.88,78.88,30200.0,63.788,63.8041,63.7556,63.7556,30200.0
2013-04-26 15:35:00,78.88,78.89,78.81,78.86,45100.0,63.7556,63.7637,63.699,63.7395,45100.0
2013-04-26 15:40:00,78.86,78.86,78.75,78.76,31300.0,63.7395,63.7395,63.6506,63.6586,31300.0
2013-04-26 15:45:00,78.76,78.78,78.73,78.77,56100.0,63.6586,63.6748,63.6344,63.6667,56100.0
2013-04-26 15:50:00,78.77,78.78,78.72,78.74,68700.0,63.6667,63.6748,63.6263,63.6425,68700.0
2013-04-26 15:55:00,78.74,78.75,78.66,78.66,114300.0,63.6425,63.6506,63.5778,63.5778,114300.0
2013-04-29 09:30:00,78.66,79.01,78.63,78.77,90900.0,63.5778,63.8607,63.5536,63.6667,90900.0
2013-04-29 09:35:00,78.81,79.1,78.74,79.1,51400.0,63.699,63.9334,63.6425,63.9334,51400.0
2013-04-29 09:40:00,79.12,79.25,79.05,79.18,64800.0,63.9496,64.0547,63.893,63.9981,64800.0
2013-04-29 09:45:00,79.17,79.39,79.17,79.39,58700.0,63.99,64.1678,63.99,64.1678,58700.0
2013-04-29 09:50:00,79.36,79.66,79.35,79.64,77200.0,64.1436,64.3861,64.1355,64.3699,77200.0
2013-04-29 09:55:00,79.64,79.78,79.62,79.78,69100.0,64.3699,64.4831,64.3537,64.4831,69100.0
2013-04-29 10:00:00,79.78,79.84,79.58,79.83,49500.0,64.4831,64.5316,64.3214,64.5235,49500.0
2013-04-29 10:05:00,79.79,79.94,79.78,79.86,58800.0,64.4911,64.6124,64.4831,64.5477,58800.0
2013-04-29 10:10:00,79.88,79.92,79.78,79.9,66800.0,64.5639,64.5962,64.4831,64.5801,66800.0
2013-04-29 10:15:00,79.88,79.9,79.74,79.9,50900.0,64.5639,64.5801,64.4507,64.5801,50900.0
2013-04-29 10:20:00,79.89,80.09,79.85,80.06,187100.0,64.572,64.7336,64.5396,64.7094,187100.0
2013-04-29 10:25:00,80.07,80.21,80.05,80.18,49200.0,64.7175,64.8306,64.7013,64.8064,49200.0
2013-04-29 10:30:00,80.19,80.2,80.11,80.18,38400.0,64.8144,64.8225,64.7498,64.8064,38400.0
2013-04-29 10:35:00,80.18,80.19,80.0,80.02,29100.0,64.8064,64.8144,64.6609,64.677,29100.0
2013-04-29 10:40:00,80.04,80.34,80.04,80.27,59100.0,64.6932,64.9357,64.6932,64.8791,59100.0
2013-04-29 10:45:00,80.25,80.46,80.15,80.4,53500.0,64.8629,65.0327,64.7821,64.9842,53500.0
2013-04-29 10:50:00,80.42,80.68,80.35,80.66,69900.0,65.0003,65.2105,64.9438,65.1943,69900.0
2013-04-29 10:55:00,80.65,80.68,80.52,80.56,54100.0,65.1862,65.2105,65.0812,65.1135,54100.0
2013-04-29 11:00:00,80.58,80.58,80.43,80.46,31000.0,65.1297,65.1297,65.0084,65.0327,31000.0
2013-04-29 11:05:00,80.46,80.56,80.44,80.53,35200.0,65.0327,65.1135,65.0165,65.0893,35200.0
2013-04-29 11:10:00,80.53,80.68,80.46,80.46,42100.0,65.0893,65.2105,65.0327,65.0327,42100.0
2013-04-29 11:15:00,80.45,80.59,80.42,80.52,22000.0,65.0246,65.1378,65.0003,65.0812,22000.0
2013-04-29 11:20:00,80.51,80.57,80.48,80.55,23300.0,65.0731,65.1216,65.0488,65.1054,23300.0
2013-04-29 11:25:00,80.55,80.56,80.36,80.37,22300.0,65.1054,65.1135,64.9519,64.9599,22300.0
2013-04-29 11:30:00,80.36,80.52,80.35,80.47,25400.0,64.9519,65.0812,64.9438,65.0408,25400.0
2013-04-29 11:35:00,80.47,80.57,80.4,80.56,40100.0,65.0408,65.1216,64.9842,65.1135,40100.0
2013-04-29 11:40:00,80.57,80.63,80.55,80.63,14700.0,65.1216,65.1701,65.1054,65.1701,14700.0
2013-04-29 11:45:00,80.63,80.64,80.56,80.6,24300.0,65.1701,65.1782,65.1135,65.1458,24300.0
2013-04-29 11:50:00,80.59,80.6,80.53,80.54,14500.0,65.1378,65.1458,65.0893,65.0973,14500.0
2013-04-29 11:55:00,80.53,80.59,80.53,80.59,21000.0,65.0893,65.1378,65.0893,65.1378,21000.0
2013-04-29 12:00:00,80.59,80.8,80.58,80.8,37600.0,65.1378,65.3075,65.1297,65.3075,37600.0
2013-04-29 12:05:00,80.78,80.83,80.72,80.79,17800.0,65.2913,65.3317,65.2428,65.2994,17800.0
2013-04-29 12:10:00,80.8,80.9,80.8,80.81,27300.0,65.3075,65.3883,65.3075,65.3156,27300.0
2013-04-29 12:15:00,80.79,80.82,80.77,80.81,19300.0,65.2994,65.3237,65.2832,65.3156,19300.0
2013-04-29 12:20:00,80.82,80.97,80.82,80.96,47800.0,65.3237,65.4449,65.3237,65.4368,47800.0
2013-04-29 12:25:00,80.98,80.98,80.83,80.88,36600.0,65.453,65.453,65.3317,65.3721,36600.0
2013-04-29 12:30:00,80.88,80.95,80.88,80.88,19300.0,65.3721,65.4287,65.3721,65.3721,19300.0
2013-04-29 12:35:00,80.88,80.94,80.86,80.9,21700.0,65.3721,65.4206,65.356,65.3883,21700.0
2013-04-29 12:40:00,80.91,80.92,80.76,80.77,29900.0,65.3964,65.4045,65.2752,65.2832,29900.0
2013-04-29 12:45:00,80.77,80.78,80.72,80.74,25000.0,65.2832,65.2913,65.2428,65.259,25000.0
2013-04-29 12:50:00,80.74,80.87,80.74,80.85,20500.0,65.259,65.3641,65.259,65.3479,20500.0
2013-04-29 12:55:00,80.85,80.88,80.77,80.88,21900.0,65.3479,65.3721,65.2832,65.3721,21900.0
2013-04-29 13:00:00,80.88,80.89,80.75,80.78,20800.0,65.3721,65.3802,65.2671,65.2913,20800.0
2013-04-29 13:05:00,80.78,80.82,80.75,80.81,25000.0,65.2913,65.3237,65.2671,65.3156,25000.0
2013-04-29 13:10:00,80.81,80.97,80.79,80.97,29600.0,65.3156,65.4449,65.2994,65.4449,29600.0
2013-04-29 13:15:00,80.97,80.99,80.9,80.97,31400.0,65.4449,65.4611,65.3883,65.4449,31400.0
2013-04-29 13:20:00,80.98,80.98,80.89,80.9,21900.0,65.453,65.453,65.3802,65.3883,21900.0
2013-04-29 13:25:00,80.9,80.98,80.86,80.93,33900.0,65.3883,65.453,65.356,65.4126,33900.0
2013-04-29 13:30:00,80.94,80.95,80.87,80.94,31200.0,65.4206,65.4287,65.3641,65.4206,31200.0
2013-04-29 13:35:00,80.95,81.05,80.95,81.03,58500.0,65.4287,65.5096,65.4287,65.4934,58500.0
2013-04-29 13:40:00,81.01,81.17,81.01,81.17,44900.0,65.4772,65.6065,65.4772,65.6065,44900.0
2013-04-29 13:45:00,81.17,81.21,81.11,81.14,80900.0,65.6065,65.6389,65.558,65.5823,80900.0
2013-04-29 13:50:00,81.14,81.19,81.11,81.18,30400.0,65.5823,65.6227,65.558,65.6146,30400.0
2013-04-29 13:55:00,81.18,81.23,81.15,81.19,27200.0,65.6146,65.655,65.5904,65.6227,27200.0
2013-04-29 14:00:00,81.19,81.22,81.17,81.17,34800.0,65.6227,65.647,65.6065,65.6065,34800.0
2013-04-29 14:05:00,81.17,81.25,81.16,81.23,49900.0,65.6065,65.6712,65.5985,65.655,49900.0
2013-04-29 14:10:00,81.23,81.35,81.22,81.26,54500.0,65.655,65.752,65.647,65.6793,54500.0
2013-04-29 14:15:00,81.27,81.35,81.26,81.31,38400.0,65.6874,65.752,65.6793,65.7197,38400.0
2013-04-29 14:20:00,81.32,81.35,81.27,81.34,27000.0,65.7278,65.752,65.6874,65.7439,27000.0
2013-04-29 14:25:00,81.35,81.4,81.33,81.34,41500.0,65.752,65.7924,65.7359,65.7439,41500.0
2013-04-29 14:30:00,81.34,81.38,81.3,81.37,44800.0,65.7439,65.7763,65.7116,65.7682,44800.0
2013-04-29 14:35:00,81.37,81.37,81.26,81.31,35200.0,65.7682,65.7682,65.6793,65.7197,35200.0
2013-04-29 14:40:00,81.31,81.41,81.31,81.4,25000.0,65.7197,65.8005,65.7197,65.7924,25000.0
2013-04-29 14:45:00,81.4,81.43,81.39,81.43,26000.0,65.7924,65.8167,65.7844,65.8167,26000.0
2013-04-29 14:50:00,81.42,81.45,81.36,81.41,38100.0,65.8086,65.8329,65.7601,65.8005,38100.0
2013-04-29 14:55:00,81.41,81.41,81.37,81.4,30400.0,65.8005,65.8005,65.7682,65.7924,30400.0
2013-04-29 15:00:00,81.4,81.4,81.26,81.28,41900.0,65.7924,65.7924,65.6793,65.6955,41900.0
2013-04-29 15:05:00,81.28,81.28,81.1,81.16,78700.0,65.6955,65.6955,65.55,65.5985,78700.0
2013-04-29 15:10:00,81.16,81.17,81.15,81.17,39400.0,65.5985,65.6065,65.5904,65.6065,39400.0
2013-04-29 15:15:00,81.16,81.2,81.14,81.2,46500.0,65.5985,65.6308,65.5823,65.6308,46500.0
2013-04-29 15:20:00,81.2,81.22,81.19,81.22,61800.0,65.6308,65.647,65.6227,65.647,61800.0
2013-04-29 15:25:00,81.21,81.29,81.14,81.26,55900.0,65.6389,65.7035,65.5823,65.6793,55900.0
2013-04-29 15:30:00,81.26,81.29,81.23,81.24,83200.0,65.6793,65.7035,65.655,65.6631,83200.0
2013-04-29 15:35:00,81.25,81.28,81.22,81.27,52000.0,65.6712,65.6955,65.647,65.6874,52000.0
2013-04-29 15:40:00,81.28,81.33,81.27,81.27,92000.0,65.6955,65.7359,65.6874,65.6874,92000.0
2013-04-29 15:45:00,81.27,81.28,81.14,81.14,109900.0,65.6874,65.6955,65.5823,65.5823,109900.0
2013-04-29 15:50:00,81.14,81.16,81.1,81.14,112800.0,65.5823,65.5985,65.55,65.5823,112800.0
2013-04-29 15:55:00,81.14,81.15,81.08,81.12,134500.0,65.5823,65.5904,65.5338,65.5661,134500.0
2013-04-30 09:30:00,80.92,81.04,80.03,80.92,241200.0,65.4045,65.5015,64.6851,65.4045,241200.0
2013-04-30 09:35:00,80.89,80.95,80.53,80.81,53100.0,65.3802,65.4287,65.0893,65.3156,53100.0
2013-04-30 09:40:00,80.79,80.8,80.52,80.66,49700.0,65.2994,65.3075,65.0812,65.1943,49700.0
2013-04-30 09:45:00,80.61,80.63,80.32,80.37,47000.0,65.1539,65.1701,64.9195,64.9599,47000.0
2013-04-30 09:50:00,80.37,80.54,80.37,80.47,53800.0,64.9599,65.0973,64.9599,65.0408,53800.0
2013-04-30 09:55:00,80.47,80.55,80.3,80.31,42300.0,65.0408,65.1054,64.9034,64.9114,42300.0
2013-04-30 10:00:00,80.34,80.67,80.31,80.54,46200.0,64.9357,65.2024,64.9114,65.0973,46200.0
2013-04-30 10:05:00,80.54,80.77,80.47,80.69,51300.0,65.0973,65.2832,65.0408,65.2186,51300.0
2013-04-30 10:10:00,80.66,80.68,80.49,80.49,25100.0,65.1943,65.2105,65.0569,65.0569,25100.0
2013-04-30 10:15:00,80.49,80.57,80.39,80.55,65900.0,65.0569,65.1216,64.9761,65.1054,65900.0
2013-04-30 10:20:00,80.56,80.67,80.56,80.6,35100.0,65.1135,65.2024,65.1135,65.1458,35100.0
2013-04-30 10:25:00,80.61,80.8,80.61,80.71,55900.0,65.1539,65.3075,65.1539,65.2347,55900.0
2013-04-30 10:30:00,80.74,81.06,80.67,80.94,60200.0,65.259,65.5176,65.2024,65.4206,60200.0
2013-04-30 10:35:00,80.96,81.15,80.96,81.13,73400.0,65.4368,65.5904,65.4368,65.5742,73400.0
2013-04-30 10:40:00,81.14,81.36,81.13,81.19,77500.0,65.5823,65.7601,65.5742,65.6227,77500.0
2013-04-30 10:45:00,81.19,81.22,81.05,81.08,46200.0,65.6227,65.647,65.5096,65.5338,46200.0
2013-04-30 10:50:00,81.08,81.09,80.98,81.06,35200.0,65.5338,65.5419,65.453,65.5176,35200.0
2013-04-30 10:55:00,81.06,81.06,80.82,80.84,26900.0,65.5176,65.5176,65.3237,65.3398,26900.0
2013-04-30 11:00:00,80.84,81.0,80.8,80.89,27300.0,65.3398,65.4691,65.3075,65.3802,27300.0
2013-04-30 11:05:00,80.88,80.99,80.88,80.89,23300.0,65.3721,65.4611,65.3721,65.3802,23300.0
2013-04-30 11:10:00,80.9,80.95,80.86,80.91,22600.0,65.3883,65.4287,65.356,65.3964,22600.0
2013-04-30 11:15:00,80.91,80.91,80.79,80.81,22400.0,65.3964,65.3964,65.2994,65.3156,22400.0
2013-04-30 11:20:00,80.81,80.82,80.78,80.8,18300.0,65.3156,65.3237,65.2913,65.3075,18300.0
2013-04-30 11:25:00,80.8,81.03,80.79,81.0,24800.0,65.3075,65.4934,65.2994,65.4691,24800.0
2013-04-30 11:30:00,80.97,81.14,80.95,81.03,23500.0,65.4449,65.5823,65.4287,65.4934,23500.0
2013-04-30 11:35:00,81.04,81.14,81.04,81.11,26600.0,65.5015,65.5823,65.5015,65.558,26600.0
2013-04-30 11:40:00,81.09,81.1,80.95,80.95,23200.0,65.5419,65.55,65.4287,65.4287,23200.0
2013-04-30 11:45:00,80.95,80.99,80.88,80.95,23200.0,65.4287,65.4611,65.3721,65.4287,23200.0
2013-04-30 11:50:00,80.95,81.09,80.95,81.07,35300.0,65.4287,65.5419,65.4287,65.5257,35300.0
2013-04-30 11:55:00,81.06,81.12,81.04,81.05,20700.0,65.5176,65.5661,65.5015,65.5096,20700.0
2013-04-30 12:00:00,81.07,81.07,81.03,81.07,11100.0,65.5257,65.5257,65.4934,65.5257,11100.0
2013-04-30 12:05:00,81.07,81.07,80.93,80.97,27900.0,65.5257,65.5257,65.4126,65.4449,27900.0
2013-04-30 12:10:00,80.97,80.97,80.83,80.92,57900.0,65.4449,65.4449,65.3317,65.4045,57900.0
2013-04-30 12:15:00,80.92,80.92,80.73,80.76,15800.0,65.4045,65.4045,65.2509,65.2752,15800.0
2013-04-30 12:20:00,80.76,80.97,80.76,80.96,18700.0,65.2752,65.4449,65.2752,65.4368,18700.0
2013-04-30 12:25:00,80.96,81.01,80.93,80.99,17300.0,65.4368,65.4772,65.4126,65.4611,17300.0
2013-04-30 12:30:00,80.98,81.11,80.97,81.09,47500.0,65.453,65.558,65.4449,65.5419,47500.0
2013-04-30 12:35:00,81.07,81.08,80.95,80.98,12000.0,65.5257,65.5338,65.4287,65.453,12000.0
2013-04-30 12:40:00,80.98,81.04,80.96,81.02,12600.0,65.453,65.5015,65.4368,65.4853,12600.0
2013-04-30 12:45:00,81.01,81.1,80.98,81.1,12700.0,65.4772,65.55,65.453,65.55,12700.0
2013-04-30 12:50:00,81.11,81.19,81.09,81.16,21700.0,65.558,65.6227,65.5419,65.5985,21700.0
2013-04-30 12:55:00,81.16,81.2,81.16,81.19,15900.0,65.5985,65.6308,65.5985,65.6227,15900.0
2013-04-30 13:00:00,81.2,81.21,81.02,81.03,24300.0,65.6308,65.6389,65.4853,65.4934,24300.0
2013-04-30 13:05:00,81.02,81.17,81.02,81.14,13800.0,65.4853,65.6065,65.4853,65.5823,13800.0
2013-04-30 13:10:00,81.14,81.19,81.09,81.13,13600.0,65.5823,65.6227,65.5419,65.5742,13600.0
2013-04-30 13:15:00,81.13,81.18,81.13,81.18,6600.0,65.5742,65.6146,65.5742,65.6146,6600.0
2013-04-30 13:20:00,81.18,81.19,81.1,81.11,22000.0,65.6146,65.6227,65.55,65.558,22000.0
2013-04-30 13:25:00,81.11,81.11,81.04,81.04,14800.0,65.558,65.558,65.5015,65.5015,14800.0
2013-04-30 13:30:00,81.04,81.08,81.04,81.08,14500.0,65.5015,65.5338,65.5015,65.5338,14500.0
2013-04-30 13:35:00,81.09,81.1,81.04,81.06,17800.0,65.5419,65.55,65.5015,65.5176,17800.0
2013-04-30 13:40:00,81.07,81.14,81.04,81.13,16600.0,65.5257,65.5823,65.5015,65.5742,16600.0
2013-04-30 13:45:00,81.14,81.14,81.07,81.1,19400.0,65.5823,65.5823,65.5257,65.55,19400.0
2013-04-30 13:50:00,81.1,81.16,81.1,81.13,14900.0,65.55,65.5985,65.55,65.5742,14900.0
2013-04-30 13:55:00,81.11,81.15,81.09,81.12,16100.0,65.558,65.5904,65.5419,65.5661,16100.0
2013-04-30 14:00:00,81.11,81.12,80.9,80.91,22900.0,65.558,65.5661,65.3883,65.3964,22900.0
2013-04-30 14:05:00,80.92,80.97,80.83,80.83,27200.0,65.4045,65.4449,65.3317,65.3317,27200.0
2013-04-30 14:10:00,80.84,81.0,80.84,80.97,40400.0,65.3398,65.4691,65.3398,65.4449,40400.0
2013-04-30 14:15:00,80.97,80.99,80.88,80.92,28700.0,65.4449,65.4611,65.3721,65.4045,28700.0
2013-04-30 14:20:00,80.93,81.02,80.93,81.02,40500.0,65.4126,65.4853,65.4126,65.4853,40500.0
2013-04-30 14:25:00,81.03,81.09,80.99,81.09,87400.0,65.4934,65.5419,65.4611,65.5419,87400.0
2013-04-30 14:30:00,81.08,81.08,80.98,80.98,33100.0,65.5338,65.5338,65.453,65.453,33100.0
2013-04-30 14:35:00,80.97,81.13,80.94,81.11,12700.0,65.4449,65.5742,65.4206,65.558,12700.0
2013-04-30 14:40:00,81.13,81.2,81.05,81.2,37400.0,65.5742,65.6308,65.5096,65.6308,37400.0
2013-04-30 14:45:00,81.19,81.23,81.17,81.23,18600.0,65.6227,65.655,65.6065,65.655,18600.0
2013-04-30 14:50:00,81.22,81.23,81.17,81.23,15300.0,65.647,65.655,65.6065,65.655,15300.0
2013-04-30 14:55:00,81.23,81.3,81.23,81.3,27900.0,65.655,65.7116,65.655,65.7116,27900.0
2013-04-30 15:00:00,81.3,81.31,81.19,81.19,38800.0,65.7116,65.7197,65.6227,65.6227,38800.0
2013-04-30 15:05:00,81.2,81.34,81.2,81.28,23400.0,65.6308,65.7439,65.6308,65.6955,23400.0
2013-04-30 15:10:00,81.28,81.34,81.27,81.31,35100.0,65.6955,65.7439,65.6874,65.7197,35100.0
2013-04-30 15:15:00,81.3,81.37,81.27,81.27,27100.0,65.7116,65.7682,65.6874,65.6874,27100.0
2013-04-30 15:20:00,81.27,81.36,81.25,81.34,34200.0,65.6874,65.7601,65.6712,65.7439,34200.0
2013-04-30 15:25:00,81.34,81.4,81.32,81.38,26200.0,65.7439,65.7924,65.7278,65.7763,26200.0
2013-04-30 15:30:00,81.38,81.4,81.3,81.35,51200.0,65.7763,65.7924,65.7116,65.752,51200.0
2013-04-30 15:35:00,81.36,81.41,81.31,81.39,51600.0,65.7601,65.8005,65.7197,65.7844,51600.0
2013-04-30 15:40:00,81.38,81.39,81.34,81.35,35900.0,65.7763,65.7844,65.7439,65.752,35900.0
2013-04-30 15:45:00,81.36,81.43,81.35,81.41,44600.0,65.7601,65.8167,65.752,65.8005,44600.0
2013-04-30 15:50:00,81.41,81.44,81.36,81.36,49500.0,65.8005,65.8248,65.7601,65.7601,49500.0
2013-04-30 15:55:00,81.37,81.43,81.29,81.41,195500.0,65.7682,65.8167,65.7035,65.8005,195500.0
2013-05-01 09:30:00,81.44,81.77,81.34,81.68,135500.0,65.8248,66.0915,65.7439,66.0188,135500.0
2013-05-01 09:35:00,81.68,81.71,81.42,81.71,55500.0,66.0188,66.043,65.8086,66.043,55500.0
2013-05-01 09:40:00,81.69,82.0,81.65,81.96,41100.0,66.0268,66.2774,65.9945,66.2451,41100.0
2013-05-01 09:45:00,81.95,81.98,81.7,81.84,51800.0,66.237,66.2612,66.0349,66.1481,51800.0
2013-05-01 09:50:00,81.84,82.18,81.83,81.93,133000.0,66.1481,66.4229,66.14,66.2208,133000.0
2013-05-01 09:55:00,81.94,81.98,81.73,81.98,36700.0,66.2289,66.2612,66.0592,66.2612,36700.0
2013-05-01 10:00:00,81.99,82.06,81.82,81.91,38600.0,66.2693,66.3259,66.1319,66.2047,38600.0
2013-05-01 10:05:00,81.9,81.95,81.82,81.83,41200.0,66.1966,66.237,66.1319,66.14,41200.0
2013-05-01 10:10:00,81.84,81.84,81.71,81.79,32500.0,66.1481,66.1481,66.043,66.1077,32500.0
2013-05-01 10:15:00,81.78,81.89,81.75,81.85,29000.0,66.0996,66.1885,66.0753,66.1562,29000.0
2013-05-01 10:20:00,81.85,82.02,81.85,82.01,48400.0,66.1562,66.2936,66.1562,66.2855,48400.0
2013-05-01 10:25:00,82.04,82.04,81.81,81.93,75100.0,66.3097,66.3097,66.1238,66.2208,75100.0
2013-05-01 10:30:00,81.93,82.05,81.92,81.98,47300.0,66.2208,66.3178,66.2127,66.2612,47300.0
2013-05-01 10:35:00,81.97,82.01,81.87,81.95,29800.0,66.2532,66.2855,66.1723,66.237,29800.0
2013-05-01 10:40:00,81.93,81.96,81.85,81.9,22000.0,66.2208,66.2451,66.1562,66.1966,22000.0
2013-05-01 10:45:00,81.92,81.92,81.78,81.78,40600.0,66.2127,66.2127,66.0996,66.0996,40600.0
2013-05-01 10:50:00,81.79,81.9,81.68,81.9,45400.0,66.1077,66.1966,66.0188,66.1966,45400.0
2013-05-01 10:55:00,81.91,81.92,81.77,81.79,33500.0,66.2047,66.2127,66.0915,66.1077,33500.0
2013-05-01 11:00:00,81.81,81.81,81.52,81.53,58900.0,66.1238,66.1238,65.8894,65.8975,58900.0
2013-05-01 11:05:00,81.52,81.63,81.49,81.53,34500.0,65.8894,65.9783,65.8652,65.8975,34500.0
2013-05-01 11:10:00,81.51,81.54,81.43,81.48,30400.0,65.8814,65.9056,65.8167,65.8571,30400.0
2013-05-01 11:15:00,81.47,81.51,81.36,81.42,26100.0,65.849,65.8814,65.7601,65.8086,26100.0
2013-05-01 11:20:00,81.42,81.42,81.28,81.37,18300.0,65.8086,65.8086,65.6955,65.7682,18300.0
2013-05-01 11:25:00,81.35,81.36,81.18,81.19,27100.0,65.752,65.7601,65.6146,65.6227,27100.0
2013-05-01 11:30:00,81.2,81.22,81.08,81.09,52800.0,65.6308,65.647,65.5338,65.5419,52800.0
2013-05-01 11:35:00,81.09,81.14,80.99,81.03,39700.0,65.5419,65.5823,65.4611,65.4934,39700.0
2013-05-01 11:40:00,81.04,81.16,80.99,81.08,31700.0,65.5015,65.5985,65.4611,65.5338,31700.0
2013-05-01 11:45:00,81.08,81.08,80.98,81.01,54600.0,65.5338,65.5338,65.453,65.4772,54600.0
2013-05-01 11:50:00,81.0,81.09,80.98,81.06,49000.0,65.4691,65.5419,65.453,65.5176,49000.0
2013-05-01 11:55:00,81.05,81.1,80.97,81.02,39600.0,65.5096,65.55,65.4449,65.4853,39600.0
2013-05-01 12:00:00,81.01,81.02,80.97,81.0,26600.0,65.4772,65.4853,65.4449,65.4691,26600.0
2013-05-01 12:05:00,81.02,81.02,80.97,80.97,21900.0,65.4853,65.4853,65.4449,65.4449,21900.0
2013-05-01 12:10:00,80.96,81.0,80.91,80.93,16200.0,65.4368,65.4691,65.3964,65.4126,16200.0
2013-05-01 12:15:00,80.94,80.97,80.89,80.92,25100.0,65.4206,65.4449,65.3802,65.4045,25100.0
2013-05-01 12:20:00,80.93,80.97,80.88,80.93,20200.0,65.4126,65.4449,65.3721,65.4126,20200.0
2013-05-01 12:25:00,80.93,80.94,80.73,80.79,45000.0,65.4126,65.4206,65.2509,65.2994,45000.0
2013-05-01 12:30:00,80.79,80.81,80.67,80.67,23900.0,65.2994,65.3156,65.2024,65.2024,23900.0
2013-05-01 12:35:00,80.64,80.79,80.64,80.74,21000.0,65.1782,65.2994,65.1782,65.259,21000.0
2013-05-01 12:40:00,80.76,80.77,80.7,80.73,21700.0,65.2752,65.2832,65.2267,65.2509,21700.0
2013-05-01 12:45:00,80.73,80.77,80.66,80.69,30300.0,65.2509,65.2832,65.1943,65.2186,30300.0
2013-05-01 12:50:00,80.68,80.7,80.56,80.6,25400.0,65.2105,65.2267,65.1135,65.1458,25400.0
2013-05-01 12:55:00,80.61,80.62,80.44,80.45,59500.0,65.1539,65.162,65.0165,65.0246,59500.0
2013-05-01 13:00:00,80.45,80.51,80.22,80.22,197100.0,65.0246,65.0731,64.8387,64.8387,197100.0
2013-05-01 13:05:00,80.21,80.36,80.19,80.21,50100.0,64.8306,64.9519,64.8144,64.8306,50100.0
2013-05-01 13:10:00,80.23,80.37,80.21,80.23,38700.0,64.8468,64.9599,64.8306,64.8468,38700.0
2013-05-01 13:15:00,80.23,80.33,80.22,80.27,43400.0,64.8468,64.9276,64.8387,64.8791,43400.0
2013-05-01 13:20:00,80.27,80.33,80.21,80.3,53300.0,64.8791,64.9276,64.8306,64.9034,53300.0
2013-05-01 13:25:00,80.3,80.37,80.25,80.26,29100.0,64.9034,64.9599,64.8629,64.871,29100.0
2013-05-01 13:30:00,80.27,80.29,80.23,80.26,19200.0,64.8791,64.8953,64.8468,64.871,19200.0
2013-05-01 13:35:00,80.27,80.28,80.15,80.15,17300.0,64.8791,64.8872,64.7821,64.7821,17300.0
2013-05-01 13:40:00,80.15,80.15,80.06,80.06,22600.0,64.7821,64.7821,64.7094,64.7094,22600.0
2013-05-01 13:45:00,80.04,80.17,80.03,80.17,18000.0,64.6932,64.7983,64.6851,64.7983,18000.0
2013-05-01 13:50:00,80.16,80.17,80.07,80.11,41300.0,64.7902,64.7983,64.7175,64.7498,41300.0
2013-05-01 13:55:00,80.12,80.2,80.07,80.16,20200.0,64.7579,64.8225,64.7175,64.7902,20200.0
2013-05-01 14:00:00,80.17,80.41,80.16,80.27,46200.0,64.7983,64.9923,64.7902,64.8791,46200.0
2013-05-01 14:05:00,80.29,80.45,80.27,80.37,53500.0,64.8953,65.0246,64.8791,64.9599,53500.0
2013-05-01 14:10:00,80.36,80.37,80.23,80.34,36200.0,64.9519,64.9599,64.8468,64.9357,36200.0
2013-05-01 14:15:00,80.35,80.35,80.18,80.2,40800.0,64.9438,64.9438,64.8064,64.8225,40800.0
2013-05-01 14:20:00,80.2,80.41,80.2,80.35,72600.0,64.8225,64.9923,64.8225,64.9438,72600.0
2013-05-01 14:25:00,80.36,80.48,80.3,80.36,30600.0,64.9519,65.0488,64.9034,64.9519,30600.0
2013-05-01 14:30:00,80.38,80.43,80.24,80.27,17900.0,64.968,65.0084,64.8549,64.8791,17900.0
2013-05-01 14:35:00,80.27,80.28,80.18,80.24,24200.0,64.8791,64.8872,64.8064,64.8549,24200.0
2013-05-01 14:40:00,80.24,80.32,80.18,80.2,31100.0,64.8549,64.9195,64.8064,64.8225,31100.0
2013-05-01 14:45:00,80.21,80.22,80.1,80.19,22200.0,64.8306,64.8387,64.7417,64.8144,22200.0
2013-05-01 14:50:00,80.18,80.3,80.18,80.2,42700.0,64.8064,64.9034,64.8064,64.8225,42700.0
2013-05-01 14:55:00,80.22,80.28,80.17,80.2,25800.0,64.8387,64.8872,64.7983,64.8225,25800.0
2013-05-01 15:00:00,80.2,80.22,80.11,80.17,33700.0,64.8225,64.8387,64.7498,64.7983,33700.0
2013-05-01 15:05:00,80.17,80.21,80.06,80.06,38700.0,64.7983,64.8306,64.7094,64.7094,38700.0
2013-05-01 15:10:00,80.05,80.16,80.02,80.13,38300.0,64.7013,64.7902,64.677,64.766,38300.0
2013-05-01 15:15:00,80.15,80.16,79.96,80.08,57200.0,64.7821,64.7902,64.6285,64.7255,57200.0
2013-05-01 15:20:00,80.08,80.09,79.89,79.89,41400.0,64.7255,64.7336,64.572,64.572,41400.0
2013-05-01 15:25:00,79.89,79.99,79.86,79.89,33400.0,64.572,64.6528,64.5477,64.572,33400.0
2013-05-01 15:30:00,79.9,80.04,79.87,79.99,50200.0,64.5801,64.6932,64.5558,64.6528,50200.0
2013-05-01 15:35:00,80.0,80.03,79.89,79.89,40100.0,64.6609,64.6851,64.572,64.572,40100.0
2013-05-01 15:40:00,79.88,79.92,79.79,79.86,44400.0,64.5639,64.5962,64.4911,64.5477,44400.0
2013-05-01 15:45:00,79.86,79.93,79.77,79.89,68100.0,64.5477,64.6043,64.475,64.572,68100.0
2013-05-01 15:50:00,79.89,79.93,79.77,79.86,78400.0,64.572,64.6043,64.475,64.5477,78400.0
2013-05-01 15:55:00,79.86,79.87,79.71,79.78,128900.0,64.5477,64.5558,64.4265,64.4831,128900.0
2013-05-02 09:30:00,80.15,80.49,80.15,80.49,78800.0,64.7821,65.0569,64.7821,65.0569,78800.0
2013-05-02 09:35:00,80.44,80.58,80.36,80.57,84700.0,65.0165,65.1297,64.9519,65.1216,84700.0
2013-05-02 09:40:00,80.6,80.6,80.4,80.49,39600.0,65.1458,65.1458,64.9842,65.0569,39600.0
2013-05-02 09:45:00,80.5,80.77,80.41,80.44,49300.0,65.065,65.2832,64.9923,65.0165,49300.0
2013-05-02 09:50:00,80.44,80.5,80.1,80.12,53500.0,65.0165,65.065,64.7417,64.7579,53500.0
2013-05-02 09:55:00,80.12,80.25,80.02,80.05,37600.0,64.7579,64.8629,64.677,64.7013,37600.0
2013-05-02 10:00:00,80.04,80.15,80.0,80.12,42000.0,64.6932,64.7821,64.6609,64.7579,42000.0
2013-05-02 10:05:00,80.11,80.25,80.09,80.14,73100.0,64.7498,64.8629,64.7336,64.774,73100.0
2013-05-02 10:10:00,80.15,80.19,80.13,80.17,37500.0,64.7821,64.8144,64.766,64.7983,37500.0
2013-05-02 10:15:00,80.18,80.23,80.09,80.11,36300.0,64.8064,64.8468,64.7336,64.7498,36300.0
2013-05-02 10:20:00,80.11,80.19,80.09,80.13,26200.0,64.7498,64.8144,64.7336,64.766,26200.0
2013-05-02 10:25:00,80.14,80.15,80.09,80.13,20100.0,64.774,64.7821,64.7336,64.766,20100.0
2013-05-02 10:30:00,80.13,80.25,80.12,80.25,52200.0,64.766,64.8629,64.7579,64.8629,52200.0
2013-05-02 10:35:00,80.25,80.33,80.19,80.19,35900.0,64.8629,64.9276,64.8144,64.8144,35900.0
2013-05-02 10:40:00,80.2,80.26,80.2,80.25,22900.0,64.8225,64.871,64.8225,64.8629,22900.0
2013-05-02 10:45:00,80.25,80.26,80.07,80.19,53000.0,64.8629,64.871,64.7175,64.8144,53000.0
2013-05-02 10:50:00,80.19,80.26,80.19,80.24,36900.0,64.8144,64.871,64.8144,64.8549,36900.0
2013-05-02 10:55:00,80.24,80.26,80.21,80.24,23500.0,64.8549,64.871,64.8306,64.8549,23500.0
2013-05-02 11:00:00,80.25,80.26,80.16,80.23,34500.0,64.8629,64.871,64.7902,64.8468,34500.0
2013-05-02 11:05:00,80.24,80.27,80.18,80.24,36600.0,64.8549,64.8791,64.8064,64.8549,36600.0
2013-05-02 11:10:00,80.25,80.27,80.2,80.22,43600.0,64.8629,64.8791,64.8225,64.8387,43600.0
2013-05-02 11:15:00,80.22,80.24,80.16,80.17,34900.0,64.8387,64.8549,64.7902,64.7983,34900.0
2013-05-02 11:20:00,80.17,80.25,80.15,80.2,33400.0,64.7983,64.8629,64.7821,64.8225,33400.0
2013-05-02 11:25:00,80.19,80.2,80.16,80.19,34300.0,64.8144,64.8225,64.7902,64.8144,34300.0
2013-05-02 11:30:00,80.19,80.2,80.13,80.15,35400.0,64.8144,64.8225,64.766,64.7821,35400.0
2013-05-02 11:35:00,80.16,80.19,80.14,80.16,19000.0,64.7902,64.8144,64.774,64.7902,19000.0
2013-05-02 11:40:00,80.16,80.21,80.16,80.2,19500.0,64.7902,64.8306,64.7902,64.8225,19500.0
2013-05-02 11:45:00,80.2,80.2,80.04,80.13,43700.0,64.8225,64.8225,64.6932,64.766,43700.0
2013-05-02 11:50:00,80.14,80.14,80.02,80.04,32500.0,64.774,64.774,64.677,64.6932,32500.0
2013-05-02 11:55:00,80.04,80.06,79.96,80.0,50800.0,64.6932,64.7094,64.6285,64.6609,50800.0
2013-05-02 12:00:00,80.0,80.11,79.99,80.03,34200.0,64.6609,64.7498,64.6528,64.6851,34200.0
2013-05-02 12:05:00,80.02,80.02,79.82,79.84,19500.0,64.677,64.677,64.5154,64.5316,19500.0
2013-05-02 12:10:00,79.84,79.84,79.8,79.82,13900.0,64.5316,64.5316,64.4992,64.5154,13900.0
2013-05-02 12:15:00,79.82,79.84,79.77,79.78,26000.0,64.5154,64.5316,64.475,64.4831,26000.0
2013-05-02 12:20:00,79.78,79.78,79.67,79.69,27800.0,64.4831,64.4831,64.3942,64.4103,27800.0
2013-05-02 12:25:00,79.69,79.7,79.61,79.62,28900.0,64.4103,64.4184,64.3457,64.3537,28900.0
2013-05-02 12:30:00,79.62,79.77,79.6,79.76,26000.0,64.3537,64.475,64.3376,64.4669,26000.0
2013-05-02 12:35:00,79.75,79.8,79.74,79.75,17800.0,64.4588,64.4992,64.4507,64.4588,17800.0
2013-05-02 12:40:00,79.74,79.76,79.69,79.69,15400.0,64.4507,64.4669,64.4103,64.4103,15400.0
2013-05-02 12:45:00,79.68,79.74,79.67,79.73,21000.0,64.4022,64.4507,64.3942,64.4426,21000.0
2013-05-02 12:50:00,79.73,79.81,79.72,79.73,40100.0,64.4426,64.5073,64.4346,64.4426,40100.0
2013-05-02 12:55:00,79.73,79.76,79.66,79.67,36800.0,64.4426,64.4669,64.3861,64.3942,36800.0
2013-05-02 13:00:00,79.66,79.71,79.54,79.56,48300.0,64.3861,64.4265,64.2891,64.3052,48300.0
2013-05-02 13:05:00,79.56,79.63,79.55,79.56,30500.0,64.3052,64.3618,64.2972,64.3052,30500.0
2013-05-02 13:10:00,79.58,79.62,79.57,79.62,25200.0,64.3214,64.3537,64.3133,64.3537,25200.0
2013-05-02 13:15:00,79.61,79.66,79.61,79.65,14200.0,64.3457,64.3861,64.3457,64.378,14200.0
2013-05-02 13:20:00,79.64,79.64,79.59,79.61,29800.0,64.3699,64.3699,64.3295,64.3457,29800.0
2013-05-02 13:25:00,79.61,79.71,79.61,79.65,36800.0,64.3457,64.4265,64.3457,64.378,36800.0
2013-05-02 13:30:00,79.65,79.65,79.54,79.57,37400.0,64.378,64.378,64.2891,64.3133,37400.0
2013-05-02 13:35:00,79.58,79.6,79.56,79.58,31500.0,64.3214,64.3376,64.3052,64.3214,31500.0
2013-05-02 13:40:00,79.58,79.62,79.57,79.61,22500.0,64.3214,64.3537,64.3133,64.3457,22500.0
2013-05-02 13:45:00,79.62,79.62,79.57,79.57,26500.0,64.3537,64.3537,64.3133,64.3133,26500.0
2013-05-02 13:50:00,79.57,79.61,79.51,79.52,37700.0,64.3133,64.3457,64.2648,64.2729,37700.0
2013-05-02 13:55:00,79.52,79.62,79.51,79.61,22300.0,64.2729,64.3537,64.2648,64.3457,22300.0
2013-05-02 14:00:00,79.61,79.71,79.61,79.66,27900.0,64.3457,64.4265,64.3457,64.3861,27900.0
2013-05-02 14:05:00,79.66,79.68,79.61,79.66,23700.0,64.3861,64.4022,64.3457,64.3861,23700.0
2013-05-02 14:10:00,79.67,79.67,79.6,79.63,15100.0,64.3942,64.3942,64.3376,64.3618,15100.0
2013-05-02 14:15:00,79.64,79.69,79.62,79.69,29000.0,64.3699,64.4103,64.3537,64.4103,29000.0
2013-05-02 14:20:00,79.68,79.69,79.56,79.59,20700.0,64.4022,64.4103,64.3052,64.3295,20700.0
2013-05-02 14:25:00,79.59,79.65,79.52,79.52,28600.0,64.3295,64.378,64.2729,64.2729,28600.0
2013-05-02 14:30:00,79.51,79.58,79.51,79.54,40900.0,64.2648,64.3214,64.2648,64.2891,40900.0
2013-05-02 14:35:00,79.55,79.57,79.52,79.52,72400.0,64.2972,64.3133,64.2729,64.2729,72400.0
2013-05-02 14:40:00,79.52,79.53,79.41,79.45,60700.0,64.2729,64.281,64.184,64.2163,60700.0
2013-05-02 14:45:00,79.45,79.46,79.34,79.37,90100.0,64.2163,64.2244,64.1274,64.1517,90100.0
2013-05-02 14:50:00,79.38,79.45,79.37,79.43,37900.0,64.1598,64.2163,64.1517,64.2002,37900.0
2013-05-02 14:55:00,79.44,79.52,79.42,79.47,42000.0,64.2083,64.2729,64.1921,64.2325,42000.0
2013-05-02 15:00:00,79.47,79.55,79.47,79.48,61500.0,64.2325,64.2972,64.2325,64.2406,61500.0
2013-05-02 15:05:00,79.49,79.51,79.43,79.45,38500.0,64.2487,64.2648,64.2002,64.2163,38500.0
2013-05-02 15:10:00,79.44,79.47,79.4,79.47,30000.0,64.2083,64.2325,64.1759,64.2325,30000.0
2013-05-02 15:15:00,79.47,79.5,79.46,79.5,98500.0,64.2325,64.2567,64.2244,64.2567,98500.0
2013-05-02 15:20:00,79.5,79.51,79.44,79.47,68700.0,64.2567,64.2648,64.2083,64.2325,68700.0
2013-05-02 15:25:00,79.48,79.5,79.41,79.5,41100.0,64.2406,64.2567,64.184,64.2567,41100.0
2013-05-02 15:30:00,79.5,79.51,79.46,79.48,82200.0,64.2567,64.2648,64.2244,64.2406,82200.0
2013-05-02 15:35:00,79.48,79.49,79.45,79.47,52300.0,64.2406,64.2487,64.2163,64.2325,52300.0
2013-05-02 15:40:00,79.47,79.52,79.47,79.52,66900.0,64.2325,64.2729,64.2325,64.2729,66900.0
2013-05-02 15:45:00,79.52,79.57,79.52,79.54,58800.0,64.2729,64.3133,64.2729,64.2891,58800.0
2013-05-02 15:50:00,79.55,79.55,79.49,79.49,124600.0,64.2972,64.2972,64.2487,64.2487,124600.0
2013-05-02 15:55:00,79.5,79.53,79.49,79.49,136000.0,64.2567,64.281,64.2487,64.2487,136000.0
2013-05-03 09:30:00,80.08,80.17,79.59,80.03,108400.0,64.7255,64.7983,64.3295,64.6851,108400.0
2013-05-03 09:35:00,80.02,80.29,79.95,80.12,39900.0,64.677,64.8953,64.6205,64.7579,39900.0
2013-05-03 09:40:00,80.12,80.18,79.92,79.93,44400.0,64.7579,64.8064,64.5962,64.6043,44400.0
2013-05-03 09:45:00,79.93,80.0,79.78,80.0,58100.0,64.6043,64.6609,64.4831,64.6609,58100.0
2013-05-03 09:50:00,80.01,80.02,79.7,79.74,49800.0,64.669,64.677,64.4184,64.4507,49800.0
2013-05-03 09:55:00,79.74,79.74,79.57,79.57,47500.0,64.4507,64.4507,64.3133,64.3133,47500.0
2013-05-03 10:00:00,79.57,79.6,79.41,79.51,57300.0,64.3133,64.3376,64.184,64.2648,57300.0
2013-05-03 10:05:00,79.53,79.59,79.49,79.54,51800.0,64.281,64.3295,64.2487,64.2891,51800.0
2013-05-03 10:10:00,79.55,79.6,79.44,79.46,52900.0,64.2972,64.3376,64.2083,64.2244,52900.0
2013-05-03 10:15:00,79.46,79.61,79.45,79.49,40700.0,64.2244,64.3457,64.2163,64.2487,40700.0
2013-05-03 10:20:00,79.49,79.64,79.48,79.54,42700.0,64.2487,64.3699,64.2406,64.2891,42700.0
2013-05-03 10:25:00,79.54,79.57,79.44,79.45,48100.0,64.2891,64.3133,64.2083,64.2163,48100.0
2013-05-03 10:30:00,79.45,79.46,79.33,79.33,90100.0,64.2163,64.2244,64.1193,64.1193,90100.0
2013-05-03 10:35:00,79.33,79.46,79.29,79.41,61900.0,64.1193,64.2244,64.087,64.184,61900.0
2013-05-03 10:40:00,79.41,79.47,79.36,79.41,100600.0,64.184,64.2325,64.1436,64.184,100600.0
2013-05-03 10:45:00,79.42,79.48,79.36,79.39,57300.0,64.1921,64.2406,64.1436,64.1678,57300.0
2013-05-03 10:50:00,79.39,79.43,79.34,79.34,27800.0,64.1678,64.2002,64.1274,64.1274,27800.0
2013-05-03 10:55:00,79.33,79.4,79.32,79.39,37900.0,64.1193,64.1759,64.1113,64.1678,37900.0
2013-05-03 11:00:00,79.38,79.43,79.36,79.39,60100.0,64.1598,64.2002,64.1436,64.1678,60100.0
2013-05-03 11:05:00,79.39,79.42,79.37,79.4,40000.0,64.1678,64.1921,64.1517,64.1759,40000.0
2013-05-03 11:10:00,79.4,79.4,79.36,79.38,32500.0,64.1759,64.1759,64.1436,64.1598,32500.0
2013-05-03 11:15:00,79.38,79.4,79.31,79.31,46800.0,64.1598,64.1759,64.1032,64.1032,46800.0
2013-05-03 11:20:00,79.31,79.32,79.27,79.31,41100.0,64.1032,64.1113,64.0708,64.1032,41100.0
2013-05-03 11:25:00,79.32,79.34,79.24,79.26,35100.0,64.1113,64.1274,64.0466,64.0628,35100.0
2013-05-03 11:30:00,79.27,79.37,79.27,79.34,31600.0,64.0708,64.1517,64.0708,64.1274,31600.0
2013-05-03 11:35:00,79.33,79.34,79.28,79.31,32500.0,64.1193,64.1274,64.0789,64.1032,32500.0
2013-05-03 11:40:00,79.31,79.37,79.31,79.37,35900.0,64.1032,64.1517,64.1032,64.1517,35900.0
2013-05-03 11:45:00,79.37,79.4,79.33,79.4,28500.0,64.1517,64.1759,64.1193,64.1759,28500.0
2013-05-03 11:50:00,79.39,79.45,79.39,79.42,38800.0,64.1678,64.2163,64.1678,64.1921,38800.0
2013-05-03 11:55:00,79.43,79.44,79.39,79.4,26700.0,64.2002,64.2083,64.1678,64.1759,26700.0
2013-05-03 12:00:00,79.41,79.41,79.37,79.4,46800.0,64.184,64.184,64.1517,64.1759,46800.0
2013-05-03 12:05:00,79.4,79.4,79.33,79.34,36600.0,64.1759,64.1759,64.1193,64.1274,36600.0
2013-05-03 12:10:00,79.34,79.39,79.33,79.36,31000.0,64.1274,64.1678,64.1193,64.1436,31000.0
2013-05-03 12:15:00,79.36,79.37,79.29,79.32,29500.0,64.1436,64.1517,64.087,64.1113,29500.0
2013-05-03 12:20:00,79.34,79.37,79.33,79.37,21800.0,64.1274,64.1517,64.1193,64.1517,21800.0
2013-05-03 12:25:00,79.38,79.5,79.36,79.5,19600.0,64.1598,64.2567,64.1436,64.2567,19600.0
2013-05-03 12:30:00,79.51,79.53,79.48,79.51,35500.0,64.2648,64.281,64.2406,64.2648,35500.0
2013-05-03 12:35:00,79.52,79.57,79.51,79.57,22800.0,64.2729,64.3133,64.2648,64.3133,22800.0
2013-05-03 12:40:00,79.56,79.57,79.51,79.51,29500.0,64.3052,64.3133,64.2648,64.2648,29500.0
2013-05-03 12:45:00,79.52,79.54,79.45,79.46,22400.0,64.2729,64.2891,64.2163,64.2244,22400.0
2013-05-03 12:50:00,79.46,79.55,79.44,79.55,19500.0,64.2244,64.2972,64.2083,64.2972,19500.0
2013-05-03 12:55:00,79.57,79.66,79.56,79.61,22200.0,64.3133,64.3861,64.3052,64.3457,22200.0
2013-05-03 13:00:00,79.64,79.67,79.61,79.61,33700.0,64.3699,64.3942,64.3457,64.3457,33700.0
2013-05-03 13:05:00,79.62,79.65,79.61,79.64,30900.0,64.3537,64.378,64.3457,64.3699,30900.0
2013-05-03 13:10:00,79.65,79.66,79.59,79.64,41800.0,64.378,64.3861,64.3295,64.3699,41800.0
2013-05-03 13:15:00,79.64,79.64,79.52,79.52,29100.0,64.3699,64.3699,64.2729,64.2729,29100.0
2013-05-03 13:20:00,79.52,79.58,79.47,79.52,45500.0,64.2729,64.3214,64.2325,64.2729,45500.0
2013-05-03 13:25:00,79.53,79.57,79.51,79.54,15600.0,64.281,64.3133,64.2648,64.2891,15600.0
2013-05-03 13:30:00,79.54,79.59,79.53,79.56,26500.0,64.2891,64.3295,64.281,64.3052,26500.0
2013-05-03 13:35:00,79.58,79.58,79.54,79.57,38300.0,64.3214,64.3214,64.2891,64.3133,38300.0
2013-05-03 13:40:00,79.56,79.57,79.54,79.56,17300.0,64.3052,64.3133,64.2891,64.3052,17300.0
2013-05-03 13:45:00,79.57,79.61,79.54,79.54,32000.0,64.3133,64.3457,64.2891,64.2891,32000.0
2013-05-03 13:50:00,79.54,79.65,79.54,79.59,18400.0,64.2891,64.378,64.2891,64.3295,18400.0
2013-05-03 13:55:00,79.59,79.63,79.58,79.6,26600.0,64.3295,64.3618,64.3214,64.3376,26600.0
2013-05-03 14:00:00,79.59,79.63,79.59,79.63,15200.0,64.3295,64.3618,64.3295,64.3618,15200.0
2013-05-03 14:05:00,79.63,79.64,79.59,79.62,27400.0,64.3618,64.3699,64.3295,64.3537,27400.0
2013-05-03 14:10:00,79.63,79.65,79.61,79.65,34000.0,64.3618,64.378,64.3457,64.378,34000.0
2013-05-03 14:15:00,79.65,79.65,79.62,79.65,42800.0,64.378,64.378,64.3537,64.378,42800.0
2013-05-03 14:20:00,79.66,79.67,79.6,79.64,26000.0,64.3861,64.3942,64.3376,64.3699,26000.0
2013-05-03 14:25:00,79.64,79.66,79.62,79.66,28600.0,64.3699,64.3861,64.3537,64.3861,28600.0
2013-05-03 14:30:00,79.66,79.67,79.63,79.66,30400.0,64.3861,64.3942,64.3618,64.3861,30400.0
2013-05-03 14:35:00,79.66,79.67,79.59,79.6,33500.0,64.3861,64.3942,64.3295,64.3376,33500.0
2013-05-03 14:40:00,79.6,79.62,79.56,79.56,21100.0,64.3376,64.3537,64.3052,64.3052,21100.0
2013-05-03 14:45:00,79.55,79.61,79.54,79.6,26900.0,64.2972,64.3457,64.2891,64.3376,26900.0
2013-05-03 14:50:00,79.61,79.62,79.55,79.55,26500.0,64.3457,64.3537,64.2972,64.2972,26500.0
2013-05-03 14:55:00,79.56,79.6,79.54,79.57,28200.0,64.3052,64.3376,64.2891,64.3133,28200.0
2013-05-03 15:00:00,79.57,79.58,79.51,79.51,25100.0,64.3133,64.3214,64.2648,64.2648,25100.0
2013-05-03 15:05:00,79.51,79.56,79.51,79.54,26200.0,64.2648,64.3052,64.2648,64.2891,26200.0
2013-05-03 15:10:00,79.53,79.58,79.5,79.54,44700.0,64.281,64.3214,64.2567,64.2891,44700.0
2013-05-03 15:15:00,79.53,79.57,79.47,79.52,32700.0,64.281,64.3133,64.2325,64.2729,32700.0
2013-05-03 15:20:00,79.53,79.56,79.5,79.51,38700.0,64.281,64.3052,64.2567,64.2648,38700.0
2013-05-03 15:25:00,79.5,79.56,79.49,79.51,42700.0,64.2567,64.3052,64.2487,64.2648,42700.0
2013-05-03 15:30:00,79.51,79.56,79.5,79.56,43300.0,64.2648,64.3052,64.2567,64.3052,43300.0
2013-05-03 15:35:00,79.55,79.6,79.54,79.6,65200.0,64.2972,64.3376,64.2891,64.3376,65200.0
2013-05-03 15:40:00,79.59,79.6,79.59,79.6,50700.0,64.3295,64.3376,64.3295,64.3376,50700.0
2013-05-03 15:45:00,79.6,79.68,79.6,79.68,75600.0,64.3376,64.4022,64.3376,64.4022,75600.0
2013-05-03 15:50:00,79.68,79.7,79.58,79.6,80700.0,64.4022,64.4184,64.3214,64.3376,80700.0
2013-05-03 15:55:00,79.6,79.6,79.48,79.5,166600.0,64.3376,64.3376,64.2406,64.2567,166600.0
2013-05-06 09:30:00,79.4,79.6,79.22,79.6,85500.0,64.1759,64.3376,64.0304,64.3376,85500.0
2013-05-06 09:35:00,79.6,79.84,79.6,79.81,40700.0,64.3376,64.5316,64.3376,64.5073,40700.0
2013-05-06 09:40:00,79.83,79.85,79.61,79.65,39600.0,64.5235,64.5396,64.3457,64.378,39600.0
2013-05-06 09:45:00,79.64,79.76,79.59,79.75,41800.0,64.3699,64.4669,64.3295,64.4588,41800.0
2013-05-06 09:50:00,79.73,79.76,79.54,79.6,45000.0,64.4426,64.4669,64.2891,64.3376,45000.0
2013-05-06 09:55:00,79.6,79.62,79.5,79.55,18800.0,64.3376,64.3537,64.2567,64.2972,18800.0
2013-05-06 10:00:00,79.55,79.57,79.36,79.37,24600.0,64.2972,64.3133,64.1436,64.1517,24600.0
2013-05-06 10:05:00,79.38,79.56,79.38,79.54,22200.0,64.1598,64.3052,64.1598,64.2891,22200.0
2013-05-06 10:10:00,79.56,79.64,79.53,79.54,26300.0,64.3052,64.3699,64.281,64.2891,26300.0
2013-05-06 10:15:00,79.54,79.6,79.44,79.47,17900.0,64.2891,64.3376,64.2083,64.2325,17900.0
2013-05-06 10:20:00,79.49,79.59,79.49,79.53,18300.0,64.2487,64.3295,64.2487,64.281,18300.0
2013-05-06 10:25:00,79.52,79.71,79.48,79.69,24700.0,64.2729,64.4265,64.2406,64.4103,24700.0
2013-05-06 10:30:00,79.69,79.7,79.51,79.51,31300.0,64.4103,64.4184,64.2648,64.2648,31300.0
2013-05-06 10:35:00,79.52,79.56,79.39,79.39,20500.0,64.2729,64.3052,64.1678,64.1678,20500.0
2013-05-06 10:40:00,79.4,79.48,79.33,79.47,16400.0,64.1759,64.2406,64.1193,64.2325,16400.0
2013-05-06 10:45:00,79.48,79.51,79.36,79.36,47400.0,64.2406,64.2648,64.1436,64.1436,47400.0
2013-05-06 10:50:00,79.36,79.36,79.25,79.29,21000.0,64.1436,64.1436,64.0547,64.087,21000.0
2013-05-06 10:55:00,79.29,79.29,79.17,79.27,58900.0,64.087,64.087,63.99,64.0708,58900.0
2013-05-06 11:00:00,79.27,79.3,79.18,79.23,32200.0,64.0708,64.0951,63.9981,64.0385,32200.0
2013-05-06 11:05:00,79.23,79.24,79.14,79.16,21100.0,64.0385,64.0466,63.9658,63.9819,21100.0
2013-05-06 11:10:00,79.16,79.19,79.08,79.08,30800.0,63.9819,64.0062,63.9173,63.9173,30800.0
2013-05-06 11:15:00,79.09,79.17,79.05,79.08,35700.0,63.9254,63.99,63.893,63.9173,35700.0
2013-05-06 11:20:00,79.09,79.22,79.09,79.21,15800.0,63.9254,64.0304,63.9254,64.0224,15800.0
2013-05-06 11:25:00,79.22,79.23,79.09,79.09,23700.0,64.0304,64.0385,63.9254,63.9254,23700.0
2013-05-06 11:30:00,79.1,79.13,79.01,79.06,31200.0,63.9334,63.9577,63.8607,63.9011,31200.0
2013-05-06 11:35:00,79.07,79.18,79.06,79.11,21900.0,63.9092,63.9981,63.9011,63.9415,21900.0
2013-05-06 11:40:00,79.11,79.11,79.02,79.05,27700.0,63.9415,63.9415,63.8688,63.893,27700.0
2013-05-06 11:45:00,79.05,79.08,78.98,78.98,46500.0,63.893,63.9173,63.8365,63.8365,46500.0
2013-05-06 11:50:00,78.98,79.11,78.97,79.08,57100.0,63.8365,63.9415,63.8284,63.9173,57100.0
2013-05-06 11:55:00,79.09,79.1,79.0,79.04,66300.0,63.9254,63.9334,63.8526,63.8849,66300.0
2013-05-06 12:00:00,79.05,79.05,78.93,78.94,52200.0,63.893,63.893,63.796,63.8041,52200.0
2013-05-06 12:05:00,78.96,78.99,78.92,78.94,36700.0,63.8203,63.8445,63.788,63.8041,36700.0
2013-05-06 12:10:00,78.94,78.97,78.9,78.9,51900.0,63.8041,63.8284,63.7718,63.7718,51900.0
2013-05-06 12:15:00,78.9,78.95,78.87,78.95,39000.0,63.7718,63.8122,63.7475,63.8122,39000.0
2013-05-06 12:20:00,78.95,78.95,78.86,78.87,41300.0,63.8122,63.8122,63.7395,63.7475,41300.0
2013-05-06 12:25:00,78.88,78.9,78.83,78.84,46300.0,63.7556,63.7718,63.7152,63.7233,46300.0
2013-05-06 12:30:00,78.84,79.01,78.84,78.98,32400.0,63.7233,63.8607,63.7233,63.8365,32400.0
2013-05-06 12:35:00,78.99,79.0,78.91,78.95,28200.0,63.8445,63.8526,63.7799,63.8122,28200.0
2013-05-06 12:40:00,78.96,78.98,78.95,78.96,25700.0,63.8203,63.8365,63.8122,63.8203,25700.0
2013-05-06 12:45:00,78.97,78.98,78.88,78.88,35900.0,63.8284,63.8365,63.7556,63.7556,35900.0
2013-05-06 12:50:00,78.89,78.95,78.89,78.95,20600.0,63.7637,63.8122,63.7637,63.8122,20600.0
2013-05-06 12:55:00,78.95,78.95,78.89,78.91,44900.0,63.8122,63.8122,63.7637,63.7799,44900.0
2013-05-06 13:00:00,78.92,78.92,78.79,78.86,40500.0,63.788,63.788,63.6829,63.7395,40500.0
2013-05-06 13:05:00,78.87,78.88,78.76,78.77,37200.0,63.7475,63.7556,63.6586,63.6667,37200.0
2013-05-06 13:10:00,78.77,78.92,78.77,78.84,20200.0,63.6667,63.788,63.6667,63.7233,20200.0
2013-05-06 13:15:00,78.84,78.85,78.76,78.76,26300.0,63.7233,63.7314,63.6586,63.6586,26300.0
2013-05-06 13:20:00,78.74,78.79,78.74,78.78,22400.0,63.6425,63.6829,63.6425,63.6748,22400.0
2013-05-06 13:25:00,78.79,78.89,78.78,78.87,22700.0,63.6829,63.7637,63.6748,63.7475,22700.0
2013-05-06 13:30:00,78.88,78.98,78.88,78.92,36800.0,63.7556,63.8365,63.7556,63.788,36800.0
2013-05-06 13:35:00,78.91,78.92,78.85,78.89,50100.0,63.7799,63.788,63.7314,63.7637,50100.0
2013-05-06 13:40:00,78.89,78.98,78.89,78.98,34100.0,63.7637,63.8365,63.7637,63.8365,34100.0
2013-05-06 13:45:00,78.98,78.99,78.85,78.87,24600.0,63.8365,63.8445,63.7314,63.7475,24600.0
2013-05-06 13:50:00,78.88,78.9,78.86,78.87,24900.0,63.7556,63.7718,63.7395,63.7475,24900.0
2013-05-06 13:55:00,78.89,78.93,78.88,78.93,17200.0,63.7637,63.796,63.7556,63.796,17200.0
2013-05-06 14:00:00,78.93,78.97,78.88,78.9,29000.0,63.796,63.8284,63.7556,63.7718,29000.0
2013-05-06 14:05:00,78.91,78.97,78.89,78.96,14900.0,63.7799,63.8284,63.7637,63.8203,14900.0
2013-05-06 14:10:00,78.95,78.96,78.93,78.94,19800.0,63.8122,63.8203,63.796,63.8041,19800.0
2013-05-06 14:15:00,78.95,78.95,78.88,78.91,20800.0,63.8122,63.8122,63.7556,63.7799,20800.0
2013-05-06 14:20:00,78.91,78.96,78.89,78.95,24400.0,63.7799,63.8203,63.7637,63.8122,24400.0
2013-05-06 14:25:00,78.95,78.96,78.87,78.87,15600.0,63.8122,63.8203,63.7475,63.7475,15600.0
2013-05-06 14:30:00,78.88,78.91,78.81,78.85,41300.0,63.7556,63.7799,63.699,63.7314,41300.0
2013-05-06 14:35:00,78.85,78.87,78.8,78.8,12200.0,63.7314,63.7475,63.691,63.691,12200.0
2013-05-06 14:40:00,78.81,78.87,78.78,78.86,21900.0,63.699,63.7475,63.6748,63.7395,21900.0
2013-05-06 14:45:00,78.86,78.86,78.78,78.78,14900.0,63.7395,63.7395,63.6748,63.6748,14900.0
2013-05-06 14:50:00,78.79,78.83,78.77,78.83,21000.0,63.6829,63.7152,63.6667,63.7152,21000.0
2013-05-06 14:55:00,78.83,78.84,78.78,78.83,23800.0,63.7152,63.7233,63.6748,63.7152,23800.0
2013-05-06 15:00:00,78.84,78.98,78.84,78.96,46500.0,63.7233,63.8365,63.7233,63.8203,46500.0
2013-05-06 15:05:00,78.95,79.02,78.95,79.01,71200.0,63.8122,63.8688,63.8122,63.8607,71200.0
2013-05-06 15:10:00,79.01,79.01,78.93,78.97,89600.0,63.8607,63.8607,63.796,63.8284,89600.0
2013-05-06 15:15:00,78.97,78.98,78.92,78.94,154100.0,63.8284,63.8365,63.788,63.8041,154100.0
2013-05-06 15:20:00,78.94,79.01,78.91,78.92,173000.0,63.8041,63.8607,63.7799,63.788,173000.0
2013-05-06 15:25:00,78.92,78.98,78.85,78.88,83100.0,63.788,63.8365,63.7314,63.7556,83100.0
2013-05-06 15:30:00,78.87,78.87,78.8,78.82,130200.0,63.7475,63.7475,63.691,63.7071,130200.0
2013-05-06 15:35:00,78.82,78.89,78.8,78.87,83400.0,63.7071,63.7637,63.691,63.7475,83400.0
2013-05-06 15:40:00,78.88,78.95,78.86,78.9,102700.0,63.7556,63.8122,63.7395,63.7718,102700.0
2013-05-06 15:45:00,78.91,78.96,78.86,78.88,79100.0,63.7799,63.8203,63.7395,63.7556,79100.0
2013-05-06 15:50:00,78.89,78.91,78.8,78.83,101300.0,63.7637,63.7799,63.691,63.7152,101300.0
2013-05-06 15:55:00,78.84,78.87,78.78,78.81,204200.0,63.7233,63.7475,63.6748,63.699,204200.0
2013-05-07 09:30:00,78.72,79.3,78.71,79.28,149800.0,63.6263,64.0951,63.6182,64.0789,149800.0
2013-05-07 09:35:00,79.3,79.35,78.97,79.21,52000.0,64.0951,64.1355,63.8284,64.0224,52000.0
2013-05-07 09:40:00,79.22,79.22,78.94,78.94,27600.0,64.0304,64.0304,63.8041,63.8041,27600.0
2013-05-07 09:45:00,78.95,79.01,78.9,79.01,48100.0,63.8122,63.8607,63.7718,63.8607,48100.0
2013-05-07 09:50:00,79.01,79.17,79.0,79.07,45600.0,63.8607,63.99,63.8526,63.9092,45600.0
2013-05-07 09:55:00,79.06,79.18,79.02,79.08,44400.0,63.9011,63.9981,63.8688,63.9173,44400.0
2013-05-07 10:00:00,79.08,79.14,79.06,79.14,47400.0,63.9173,63.9658,63.9011,63.9658,47400.0
2013-05-07 10:05:00,79.13,79.17,79.01,79.11,34500.0,63.9577,63.99,63.8607,63.9415,34500.0
2013-05-07 10:10:00,79.11,79.11,78.88,78.96,35200.0,63.9415,63.9415,63.7556,63.8203,35200.0
2013-05-07 10:15:00,78.96,78.96,78.79,78.86,24200.0,63.8203,63.8203,63.6829,63.7395,24200.0
2013-05-07 10:20:00,78.87,79.05,78.83,78.95,24900.0,63.7475,63.893,63.7152,63.8122,24900.0
2013-05-07 10:25:00,78.95,79.02,78.94,78.96,19800.0,63.8122,63.8688,63.8041,63.8203,19800.0
2013-05-07 10:30:00,78.96,79.02,78.94,78.96,28500.0,63.8203,63.8688,63.8041,63.8203,28500.0
2013-05-07 10:35:00,78.98,79.01,78.94,78.97,25200.0,63.8365,63.8607,63.8041,63.8284,25200.0
2013-05-07 10:40:00,78.98,78.99,78.93,78.94,21600.0,63.8365,63.8445,63.796,63.8041,21600.0
2013-05-07 10:45:00,78.95,78.96,78.89,78.91,21600.0,63.8122,63.8203,63.7637,63.7799,21600.0
2013-05-07 10:50:00,78.91,78.92,78.86,78.86,15600.0,63.7799,63.788,63.7395,63.7395,15600.0
2013-05-07 10:55:00,78.85,78.89,78.78,78.8,16200.0,63.7314,63.7637,63.6748,63.691,16200.0
2013-05-07 11:00:00,78.8,78.88,78.8,78.87,17100.0,63.691,63.7556,63.691,63.7475,17100.0
2013-05-07 11:05:00,78.88,78.96,78.87,78.95,27400.0,63.7556,63.8203,63.7475,63.8122,27400.0
2013-05-07 11:10:00,78.96,79.0,78.93,78.99,22800.0,63.8203,63.8526,63.796,63.8445,22800.0
2013-05-07 11:15:00,78.99,78.99,78.94,78.94,19900.0,63.8445,63.8445,63.8041,63.8041,19900.0
2013-05-07 11:20:00,78.96,79.0,78.94,78.99,18800.0,63.8203,63.8526,63.8041,63.8445,18800.0
2013-05-07 11:25:00,78.98,78.98,78.92,78.92,20600.0,63.8365,63.8365,63.788,63.788,20600.0
2013-05-07 11:30:00,78.92,78.98,78.9,78.98,22700.0,63.788,63.8365,63.7718,63.8365,22700.0
2013-05-07 11:35:00,78.98,79.0,78.94,78.95,57700.0,63.8365,63.8526,63.8041,63.8122,57700.0
2013-05-07 11:40:00,78.95,79.02,78.93,79.02,15000.0,63.8122,63.8688,63.796,63.8688,15000.0
2013-05-07 11:45:00,79.02,79.04,78.96,78.98,26100.0,63.8688,63.8849,63.8203,63.8365,26100.0
2013-05-07 11:50:00,78.99,78.99,78.89,78.9,19100.0,63.8445,63.8445,63.7637,63.7718,19100.0
2013-05-07 11:55:00,78.9,78.96,78.9,78.95,21300.0,63.7718,63.8203,63.7718,63.8122,21300.0
2013-05-07 12:00:00,78.95,79.0,78.95,78.98,13200.0,63.8122,63.8526,63.8122,63.8365,13200.0
2013-05-07 12:05:00,78.97,78.98,78.92,78.97,26400.0,63.8284,63.8365,63.788,63.8284,26400.0
2013-05-07 12:10:00,78.98,78.99,78.95,78.96,11000.0,63.8365,63.8445,63.8122,63.8203,11000.0
2013-05-07 12:15:00,78.96,79.02,78.95,78.98,19200.0,63.8203,63.8688,63.8122,63.8365,19200.0
2013-05-07 12:20:00,78.98,79.02,78.94,78.95,14100.0,63.8365,63.8688,63.8041,63.8122,14100.0
2013-05-07 12:25:00,78.96,78.96,78.92,78.92,10800.0,63.8203,63.8203,63.788,63.788,10800.0
2013-05-07 12:30:00,78.93,78.96,78.92,78.96,30800.0,63.796,63.8203,63.788,63.8203,30800.0
2013-05-07 12:35:00,78.96,79.04,78.95,79.04,16700.0,63.8203,63.8849,63.8122,63.8849,16700.0
2013-05-07 12:40:00,79.04,79.04,78.96,78.96,12500.0,63.8849,63.8849,63.8203,63.8203,12500.0
2013-05-07 12:45:00,78.97,78.98,78.95,78.98,15000.0,63.8284,63.8365,63.8122,63.8365,15000.0
2013-05-07 12:50:00,78.98,79.03,78.98,79.01,13200.0,63.8365,63.8769,63.8365,63.8607,13200.0
2013-05-07 12:55:00,79.01,79.08,79.01,79.07,20400.0,63.8607,63.9173,63.8607,63.9092,20400.0
2013-05-07 13:00:00,79.06,79.06,78.99,79.0,23900.0,63.9011,63.9011,63.8445,63.8526,23900.0
2013-05-07 13:05:00,79.01,79.07,78.98,79.04,39800.0,63.8607,63.9092,63.8365,63.8849,39800.0
2013-05-07 13:10:00,79.04,79.06,78.96,79.0,60200.0,63.8849,63.9011,63.8203,63.8526,60200.0
2013-05-07 13:15:00,79.0,79.02,78.98,79.0,15200.0,63.8526,63.8688,63.8365,63.8526,15200.0
2013-05-07 13:20:00,79.01,79.02,78.96,78.97,14500.0,63.8607,63.8688,63.8203,63.8284,14500.0
2013-05-07 13:25:00,78.98,79.06,78.98,79.03,22700.0,63.8365,63.9011,63.8365,63.8769,22700.0
2013-05-07 13:30:00,79.04,79.05,79.01,79.01,27800.0,63.8849,63.893,63.8607,63.8607,27800.0
2013-05-07 13:35:00,79.01,79.06,79.01,79.02,33800.0,63.8607,63.9011,63.8607,63.8688,33800.0
2013-05-07 13:40:00,79.01,79.04,78.99,79.01,30600.0,63.8607,63.8849,63.8445,63.8607,30600.0
2013-05-07 13:45:00,79.01,79.03,79.0,79.01,24700.0,63.8607,63.8769,63.8526,63.8607,24700.0
2013-05-07 13:50:00,79.01,79.05,79.0,79.04,24600.0,63.8607,63.893,63.8526,63.8849,24600.0
2013-05-07 13:55:00,79.04,79.06,79.0,79.01,30500.0,63.8849,63.9011,63.8526,63.8607,30500.0
2013-05-07 14:00:00,79.0,79.05,78.98,79.05,22100.0,63.8526,63.893,63.8365,63.893,22100.0
2013-05-07 14:05:00,79.04,79.04,79.0,79.03,32700.0,63.8849,63.8849,63.8526,63.8769,32700.0
2013-05-07 14:10:00,79.03,79.12,79.03,79.08,19200.0,63.8769,63.9496,63.8769,63.9173,19200.0
2013-05-07 14:15:00,79.08,79.09,79.05,79.06,25400.0,63.9173,63.9254,63.893,63.9011,25400.0
2013-05-07 14:20:00,79.05,79.1,79.03,79.1,24300.0,63.893,63.9334,63.8769,63.9334,24300.0
2013-05-07 14:25:00,79.11,79.15,79.09,79.11,17600.0,63.9415,63.9739,63.9254,63.9415,17600.0
2013-05-07 14:30:00,79.12,79.12,79.04,79.05,20600.0,63.9496,63.9496,63.8849,63.893,20600.0
2013-05-07 14:35:00,79.05,79.05,78.92,78.94,30400.0,63.893,63.893,63.788,63.8041,30400.0
2013-05-07 14:40:00,78.94,79.04,78.94,79.03,16200.0,63.8041,63.8849,63.8041,63.8769,16200.0
2013-05-07 14:45:00,79.03,79.05,79.01,79.04,15000.0,63.8769,63.893,63.8607,63.8849,15000.0
2013-05-07 14:50:00,79.05,79.05,79.04,79.05,28700.0,63.893,63.893,63.8849,63.893,28700.0
2013-05-07 14:55:00,79.04,79.05,78.99,79.04,33500.0,63.8849,63.893,63.8445,63.8849,33500.0
2013-05-07 15:00:00,79.03,79.11,79.02,79.06,30000.0,63.8769,63.9415,63.8688,63.9011,30000.0
2013-05-07 15:05:00,79.07,79.09,79.03,79.04,29800.0,63.9092,63.9254,63.8769,63.8849,29800.0
2013-05-07 15:10:00,79.05,79.05,79.01,79.04,24400.0,63.893,63.893,63.8607,63.8849,24400.0
2013-05-07 15:15:00,79.04,79.04,79.0,79.03,30100.0,63.8849,63.8849,63.8526,63.8769,30100.0
2013-05-07 15:20:00,79.03,79.04,79.01,79.04,26700.0,63.8769,63.8849,63.8607,63.8849,26700.0
2013-05-07 15:25:00,79.04,79.04,79.0,79.03,27800.0,63.8849,63.8849,63.8526,63.8769,27800.0
2013-05-07 15:30:00,79.02,79.03,79.0,79.02,43300.0,63.8688,63.8769,63.8526,63.8688,43300.0
2013-05-07 15:35:00,79.03,79.06,79.02,79.04,61800.0,63.8769,63.9011,63.8688,63.8849,61800.0
2013-05-07 15:40:00,79.05,79.07,79.03,79.04,48400.0,63.893,63.9092,63.8769,63.8849,48400.0
2013-05-07 15:45:00,79.03,79.05,79.03,79.03,41300.0,63.8769,63.893,63.8769,63.8769,41300.0
2013-05-07 15:50:00,79.03,79.05,79.0,79.01,73500.0,63.8769,63.893,63.8526,63.8607,73500.0
2013-05-07 15:55:00,79.0,79.04,78.96,79.01,148400.0,63.8526,63.8849,63.8203,63.8607,148400.0
2013-05-08 09:30:00,79.13,79.32,78.76,79.2,79000.0,63.9577,64.1113,63.6586,64.0143,79000.0
2013-05-08 09:35:00,79.28,79.3,79.06,79.2,45500.0,64.0789,64.0951,63.9011,64.0143,45500.0
2013-05-08 09:40:00,79.2,79.35,79.2,79.29,27400.0,64.0143,64.1355,64.0143,64.087,27400.0
2013-05-08 09:45:00,79.29,79.3,79.07,79.13,34100.0,64.087,64.0951,63.9092,63.9577,34100.0
2013-05-08 09:50:00,79.11,79.17,79.08,79.16,23500.0,63.9415,63.99,63.9173,63.9819,23500.0
2013-05-08 09:55:00,79.15,79.26,79.04,79.2,48800.0,63.9739,64.0628,63.8849,64.0143,48800.0
2013-05-08 10:00:00,79.21,79.3,79.17,79.3,27500.0,64.0224,64.0951,63.99,64.0951,27500.0
2013-05-08 10:05:00,79.29,79.29,79.18,79.19,24800.0,64.087,64.087,63.9981,64.0062,24800.0
2013-05-08 10:10:00,79.18,79.26,79.17,79.25,20400.0,63.9981,64.0628,63.99,64.0547,20400.0
2013-05-08 10:15:00,79.25,79.39,79.23,79.33,33100.0,64.0547,64.1678,64.0385,64.1193,33100.0
2013-05-08 10:20:00,79.34,79.39,79.28,79.3,24400.0,64.1274,64.1678,64.0789,64.0951,24400.0
2013-05-08 10:25:00,79.3,79.31,79.28,79.3,10700.0,64.0951,64.1032,64.0789,64.0951,10700.0
2013-05-08 10:30:00,79.29,79.3,79.26,79.29,14000.0,64.087,64.0951,64.0628,64.087,14000.0
2013-05-08 10:35:00,79.29,79.32,79.27,79.31,16300.0,64.087,64.1113,64.0708,64.1032,16300.0
2013-05-08 10:40:00,79.31,79.33,79.25,79.25,13300.0,64.1032,64.1193,64.0547,64.0547,13300.0
2013-05-08 10:45:00,79.27,79.28,79.2,79.21,21200.0,64.0708,64.0789,64.0143,64.0224,21200.0
2013-05-08 10:50:00,79.21,79.25,79.19,79.22,13800.0,64.0224,64.0547,64.0062,64.0304,13800.0
2013-05-08 10:55:00,79.22,79.26,79.2,79.22,23100.0,64.0304,64.0628,64.0143,64.0304,23100.0
2013-05-08 11:00:00,79.22,79.28,79.22,79.28,17800.0,64.0304,64.0789,64.0304,64.0789,17800.0
2013-05-08 11:05:00,79.28,79.31,79.22,79.24,34800.0,64.0789,64.1032,64.0304,64.0466,34800.0
2013-05-08 11:10:00,79.24,79.26,79.2,79.21,18000.0,64.0466,64.0628,64.0143,64.0224,18000.0
2013-05-08 11:15:00,79.22,79.24,79.18,79.2,17600.0,64.0304,64.0466,63.9981,64.0143,17600.0
2013-05-08 11:20:00,79.2,79.25,79.18,79.23,20200.0,64.0143,64.0547,63.9981,64.0385,20200.0
2013-05-08 11:25:00,79.24,79.29,79.21,79.28,41200.0,64.0466,64.087,64.0224,64.0789,41200.0
2013-05-08 11:30:00,79.28,79.3,79.26,79.29,28000.0,64.0789,64.0951,64.0628,64.087,28000.0
2013-05-08 11:35:00,79.3,79.31,79.27,79.27,18300.0,64.0951,64.1032,64.0708,64.0708,18300.0
2013-05-08 11:40:00,79.27,79.29,79.26,79.28,17200.0,64.0708,64.087,64.0628,64.0789,17200.0
2013-05-08 11:45:00,79.28,79.29,79.26,79.26,14600.0,64.0789,64.087,64.0628,64.0628,14600.0
2013-05-08 11:50:00,79.27,79.29,79.26,79.28,20200.0,64.0708,64.087,64.0628,64.0789,20200.0
2013-05-08 11:55:00,79.28,79.29,79.26,79.27,15900.0,64.0789,64.087,64.0628,64.0708,15900.0
2013-05-08 12:00:00,79.27,79.29,79.25,79.29,18700.0,64.0708,64.087,64.0547,64.087,18700.0
2013-05-08 12:05:00,79.29,79.39,79.29,79.38,40500.0,64.087,64.1678,64.087,64.1598,40500.0
2013-05-08 12:10:00,79.38,79.39,79.37,79.37,9000.0,64.1598,64.1678,64.1517,64.1517,9000.0
2013-05-08 12:15:00,79.38,79.4,79.36,79.4,27100.0,64.1598,64.1759,64.1436,64.1759,27100.0
2013-05-08 12:20:00,79.39,79.47,79.39,79.44,29600.0,64.1678,64.2325,64.1678,64.2083,29600.0
2013-05-08 12:25:00,79.44,79.46,79.39,79.45,40900.0,64.2083,64.2244,64.1678,64.2163,40900.0
2013-05-08 12:30:00,79.45,79.45,79.41,79.42,20000.0,64.2163,64.2163,64.184,64.1921,20000.0
2013-05-08 12:35:00,79.41,79.42,79.36,79.38,21100.0,64.184,64.1921,64.1436,64.1598,21100.0
2013-05-08 12:40:00,79.38,79.41,79.35,79.35,17600.0,64.1598,64.184,64.1355,64.1355,17600.0
2013-05-08 12:45:00,79.35,79.39,79.28,79.36,15800.0,64.1355,64.1678,64.0789,64.1436,15800.0
2013-05-08 12:50:00,79.36,79.41,79.36,79.41,13000.0,64.1436,64.184,64.1436,64.184,13000.0
2013-05-08 12:55:00,79.4,79.4,79.36,79.39,18200.0,64.1759,64.1759,64.1436,64.1678,18200.0
2013-05-08 13:00:00,79.39,79.43,79.35,79.41,40000.0,64.1678,64.2002,64.1355,64.184,40000.0
2013-05-08 13:05:00,79.42,79.43,79.4,79.4,26700.0,64.1921,64.2002,64.1759,64.1759,26700.0
2013-05-08 13:10:00,79.41,79.43,79.4,79.41,17400.0,64.184,64.2002,64.1759,64.184,17400.0
2013-05-08 13:15:00,79.4,79.43,79.4,79.4,17500.0,64.1759,64.2002,64.1759,64.1759,17500.0
2013-05-08 13:20:00,79.41,79.46,79.39,79.44,18800.0,64.184,64.2244,64.1678,64.2083,18800.0
2013-05-08 13:25:00,79.44,79.48,79.43,79.48,16200.0,64.2083,64.2406,64.2002,64.2406,16200.0
2013-05-08 13:30:00,79.48,79.55,79.47,79.54,20500.0,64.2406,64.2972,64.2325,64.2891,20500.0
2013-05-08 13:35:00,79.54,79.54,79.48,79.49,16000.0,64.2891,64.2891,64.2406,64.2487,16000.0
2013-05-08 13:40:00,79.49,79.5,79.44,79.48,15800.0,64.2487,64.2567,64.2083,64.2406,15800.0
2013-05-08 13:45:00,79.48,79.53,79.48,79.49,19300.0,64.2406,64.281,64.2406,64.2487,19300.0
2013-05-08 13:50:00,79.49,79.53,79.48,79.48,46900.0,64.2487,64.281,64.2406,64.2406,46900.0
2013-05-08 13:55:00,79.48,79.51,79.47,79.5,20400.0,64.2406,64.2648,64.2325,64.2567,20400.0
2013-05-08 14:00:00,79.5,79.53,79.48,79.52,21100.0,64.2567,64.281,64.2406,64.2729,21100.0
2013-05-08 14:05:00,79.51,79.54,79.5,79.54,36900.0,64.2648,64.2891,64.2567,64.2891,36900.0
2013-05-08 14:10:00,79.54,79.56,79.51,79.56,31000.0,64.2891,64.3052,64.2648,64.3052,31000.0
2013-05-08 14:15:00,79.55,79.65,79.55,79.65,34000.0,64.2972,64.378,64.2972,64.378,34000.0
2013-05-08 14:20:00,79.65,79.67,79.63,79.66,21800.0,64.378,64.3942,64.3618,64.3861,21800.0
2013-05-08 14:25:00,79.66,79.67,79.64,79.66,16100.0,64.3861,64.3942,64.3699,64.3861,16100.0
2013-05-08 14:30:00,79.66,79.66,79.56,79.57,15700.0,64.3861,64.3861,64.3052,64.3133,15700.0
2013-05-08 14:35:00,79.57,79.59,79.51,79.59,22200.0,64.3133,64.3295,64.2648,64.3295,22200.0
2013-05-08 14:40:00,79.58,79.6,79.55,79.59,22300.0,64.3214,64.3376,64.2972,64.3295,22300.0
2013-05-08 14:45:00,79.59,79.63,79.54,79.61,38700.0,64.3295,64.3618,64.2891,64.3457,38700.0
2013-05-08 14:50:00,79.61,79.64,79.56,79.62,21500.0,64.3457,64.3699,64.3052,64.3537,21500.0
2013-05-08 14:55:00,79.62,79.64,79.59,79.59,19800.0,64.3537,64.3699,64.3295,64.3295,19800.0
2013-05-08 15:00:00,79.6,79.61,79.52,79.6,43400.0,64.3376,64.3457,64.2729,64.3376,43400.0
2013-05-08 15:05:00,79.6,79.69,79.6,79.67,30600.0,64.3376,64.4103,64.3376,64.3942,30600.0
2013-05-08 15:10:00,79.67,79.7,79.66,79.7,27400.0,64.3942,64.4184,64.3861,64.4184,27400.0
2013-05-08 15:15:00,79.7,79.77,79.69,79.76,51300.0,64.4184,64.475,64.4103,64.4669,51300.0
2013-05-08 15:20:00,79.76,79.82,79.75,79.81,31700.0,64.4669,64.5154,64.4588,64.5073,31700.0
2013-05-08 15:25:00,79.81,79.85,79.8,79.84,36800.0,64.5073,64.5396,64.4992,64.5316,36800.0
2013-05-08 15:30:00,79.85,79.9,79.85,79.87,33000.0,64.5396,64.5801,64.5396,64.5558,33000.0
2013-05-08 15:35:00,79.88,79.88,79.82,79.86,43200.0,64.5639,64.5639,64.5154,64.5477,43200.0
2013-05-08 15:40:00,79.86,79.91,79.85,79.9,58800.0,64.5477,64.5881,64.5396,64.5801,58800.0
2013-05-08 15:45:00,79.9,79.94,79.88,79.93,71300.0,64.5801,64.6124,64.5639,64.6043,71300.0
2013-05-08 15:50:00,79.92,79.95,79.92,79.93,78400.0,64.5962,64.6205,64.5962,64.6043,78400.0
2013-05-08 15:55:00,79.94,80.0,79.75,79.97,300000.0,64.6124,64.6609,64.4588,64.6366,300000.0
2013-05-09 09:30:00,79.74,80.3,79.69,80.28,107600.0,64.4507,64.9034,64.4103,64.8872,107600.0
2013-05-09 09:35:00,80.35,80.46,80.19,80.4,50500.0,64.9438,65.0327,64.8144,64.9842,50500.0
2013-05-09 09:40:00,80.4,80.54,80.33,80.52,72400.0,64.9842,65.0973,64.9276,65.0812,72400.0
2013-05-09 09:45:00,80.53,80.53,80.38,80.41,28200.0,65.0893,65.0893,64.968,64.9923,28200.0
2013-05-09 09:50:00,80.39,80.47,80.35,80.45,19300.0,64.9761,65.0408,64.9438,65.0246,19300.0
2013-05-09 09:55:00,80.45,80.54,80.43,80.45,18700.0,65.0246,65.0973,65.0084,65.0246,18700.0
2013-05-09 10:00:00,80.48,80.5,80.4,80.43,18300.0,65.0488,65.065,64.9842,65.0084,18300.0
2013-05-09 10:05:00,80.43,80.45,80.32,80.35,36500.0,65.0084,65.0246,64.9195,64.9438,36500.0
2013-05-09 10:10:00,80.33,80.38,80.2,80.32,22900.0,64.9276,64.968,64.8225,64.9195,22900.0
2013-05-09 10:15:00,80.32,80.34,80.2,80.22,16900.0,64.9195,64.9357,64.8225,64.8387,16900.0
2013-05-09 10:20:00,80.21,80.27,80.13,80.15,39400.0,64.8306,64.8791,64.766,64.7821,39400.0
2013-05-09 10:25:00,80.14,80.26,80.11,80.23,19600.0,64.774,64.871,64.7498,64.8468,19600.0
2013-05-09 10:30:00,80.23,80.31,80.22,80.28,17300.0,64.8468,64.9114,64.8387,64.8872,17300.0
2013-05-09 10:35:00,80.28,80.41,80.28,80.41,21300.0,64.8872,64.9923,64.8872,64.9923,21300.0
2013-05-09 10:40:00,80.41,80.46,80.4,80.44,42500.0,64.9923,65.0327,64.9842,65.0165,42500.0
2013-05-09 10:45:00,80.44,80.45,80.36,80.36,60900.0,65.0165,65.0246,64.9519,64.9519,60900.0
2013-05-09 10:50:00,80.37,80.41,80.25,80.25,37800.0,64.9599,64.9923,64.8629,64.8629,37800.0
2013-05-09 10:55:00,80.26,80.28,80.2,80.22,10600.0,64.871,64.8872,64.8225,64.8387,10600.0
2013-05-09 11:00:00,80.2,80.37,80.19,80.36,17200.0,64.8225,64.9599,64.8144,64.9519,17200.0
2013-05-09 11:05:00,80.33,80.41,80.33,80.4,12500.0,64.9276,64.9923,64.9276,64.9842,12500.0
2013-05-09 11:10:00,80.38,80.38,80.28,80.29,6800.0,64.968,64.968,64.8872,64.8953,6800.0
2013-05-09 11:15:00,80.3,80.31,80.24,80.25,15100.0,64.9034,64.9114,64.8549,64.8629,15100.0
2013-05-09 11:20:00,80.24,80.28,80.22,80.26,12000.0,64.8549,64.8872,64.8387,64.871,12000.0
2013-05-09 11:25:00,80.25,80.31,80.22,80.31,19700.0,64.8629,64.9114,64.8387,64.9114,19700.0
2013-05-09 11:30:00,80.31,80.34,80.23,80.23,24500.0,64.9114,64.9357,64.8468,64.8468,24500.0
2013-05-09 11:35:00,80.24,80.35,80.24,80.32,31900.0,64.8549,64.9438,64.8549,64.9195,31900.0
2013-05-09 11:40:00,80.32,80.37,80.31,80.34,12600.0,64.9195,64.9599,64.9114,64.9357,12600.0
2013-05-09 11:45:00,80.34,80.4,80.34,80.38,9000.0,64.9357,64.9842,64.9357,64.968,9000.0
2013-05-09 11:50:00,80.38,80.38,80.3,80.33,9300.0,64.968,64.968,64.9034,64.9276,9300.0
2013-05-09 11:55:00,80.34,80.36,80.29,80.29,8300.0,64.9357,64.9519,64.8953,64.8953,8300.0
2013-05-09 12:00:00,80.29,80.3,80.25,80.27,10300.0,64.8953,64.9034,64.8629,64.8791,10300.0
2013-05-09 12:05:00,80.26,80.3,80.24,80.25,8000.0,64.871,64.9034,64.8549,64.8629,8000.0
2013-05-09 12:10:00,80.28,80.28,80.23,80.27,7900.0,64.8872,64.8872,64.8468,64.8791,7900.0
2013-05-09 12:15:00,80.27,80.3,80.23,80.27,69600.0,64.8791,64.9034,64.8468,64.8791,69600.0
2013-05-09 12:20:00,80.27,80.29,80.16,80.17,12800.0,64.8791,64.8953,64.7902,64.7983,12800.0
2013-05-09 12:25:00,80.19,80.21,80.16,80.21,7400.0,64.8144,64.8306,64.7902,64.8306,7400.0
2013-05-09 12:30:00,80.21,80.24,80.2,80.2,7600.0,64.8306,64.8549,64.8225,64.8225,7600.0
2013-05-09 12:35:00,80.23,80.26,80.21,80.25,6300.0,64.8468,64.871,64.8306,64.8629,6300.0
2013-05-09 12:40:00,80.26,80.34,80.26,80.32,16200.0,64.871,64.9357,64.871,64.9195,16200.0
2013-05-09 12:45:00,80.32,80.36,80.31,80.36,17800.0,64.9195,64.9519,64.9114,64.9519,17800.0
2013-05-09 12:50:00,80.34,80.39,80.34,80.39,6400.0,64.9357,64.9761,64.9357,64.9761,6400.0
2013-05-09 12:55:00,80.39,80.49,80.38,80.48,13100.0,64.9761,65.0569,64.968,65.0488,13100.0
2013-05-09 13:00:00,80.47,80.53,80.47,80.53,18500.0,65.0408,65.0893,65.0408,65.0893,18500.0
2013-05-09 13:05:00,80.53,80.54,80.49,80.5,14000.0,65.0893,65.0973,65.0569,65.065,14000.0
2013-05-09 13:10:00,80.5,80.53,80.48,80.52,9900.0,65.065,65.0893,65.0488,65.0812,9900.0
2013-05-09 13:15:00,80.52,80.59,80.51,80.58,19900.0,65.0812,65.1378,65.0731,65.1297,19900.0
2013-05-09 13:20:00,80.57,80.63,80.55,80.63,16900.0,65.1216,65.1701,65.1054,65.1701,16900.0
2013-05-09 13:25:00,80.63,80.68,80.61,80.68,12200.0,65.1701,65.2105,65.1539,65.2105,12200.0
2013-05-09 13:30:00,80.67,80.74,80.67,80.7,17500.0,65.2024,65.259,65.2024,65.2267,17500.0
2013-05-09 13:35:00,80.71,80.73,80.69,80.72,10800.0,65.2347,65.2509,65.2186,65.2428,10800.0
2013-05-09 13:40:00,80.72,80.74,80.7,80.73,16300.0,65.2428,65.259,65.2267,65.2509,16300.0
2013-05-09 13:45:00,80.73,80.74,80.67,80.7,24600.0,65.2509,65.259,65.2024,65.2267,24600.0
2013-05-09 13:50:00,80.69,80.74,80.67,80.7,9400.0,65.2186,65.259,65.2024,65.2267,9400.0
2013-05-09 13:55:00,80.7,80.77,80.67,80.73,13000.0,65.2267,65.2832,65.2024,65.2509,13000.0
2013-05-09 14:00:00,80.73,80.73,80.68,80.72,17100.0,65.2509,65.2509,65.2105,65.2428,17100.0
2013-05-09 14:05:00,80.73,80.73,80.61,80.61,17700.0,65.2509,65.2509,65.1539,65.1539,17700.0
2013-05-09 14:10:00,80.62,80.63,80.59,80.6,16400.0,65.162,65.1701,65.1378,65.1458,16400.0
2013-05-09 14:15:00,80.59,80.6,80.5,80.55,26300.0,65.1378,65.1458,65.065,65.1054,26300.0
2013-05-09 14:20:00,80.56,80.58,80.5,80.52,17400.0,65.1135,65.1297,65.065,65.0812,17400.0
2013-05-09 14:25:00,80.52,80.61,80.5,80.56,16000.0,65.0812,65.1539,65.065,65.1135,16000.0
2013-05-09 14:30:00,80.56,80.57,80.44,80.45,24400.0,65.1135,65.1216,65.0165,65.0246,24400.0
2013-05-09 14:35:00,80.45,80.45,80.32,80.34,18200.0,65.0246,65.0246,64.9195,64.9357,18200.0
2013-05-09 14:40:00,80.33,80.34,80.25,80.27,19700.0,64.9276,64.9357,64.8629,64.8791,19700.0
2013-05-09 14:45:00,80.26,80.29,80.24,80.27,19100.0,64.871,64.8953,64.8549,64.8791,19100.0
2013-05-09 14:50:00,80.26,80.32,80.22,80.31,21400.0,64.871,64.9195,64.8387,64.9114,21400.0
2013-05-09 14:55:00,80.33,80.34,80.21,80.24,47100.0,64.9276,64.9357,64.8306,64.8549,47100.0
2013-05-09 15:00:00,80.24,80.28,80.11,80.23,37400.0,64.8549,64.8872,64.7498,64.8468,37400.0
2013-05-09 15:05:00,80.23,80.32,80.22,80.25,20200.0,64.8468,64.9195,64.8387,64.8629,20200.0
2013-05-09 15:10:00,80.25,80.35,80.25,80.29,33300.0,64.8629,64.9438,64.8629,64.8953,33300.0
2013-05-09 15:15:00,80.29,80.35,80.25,80.3,36500.0,64.8953,64.9438,64.8629,64.9034,36500.0
2013-05-09 15:20:00,80.29,80.33,80.25,80.32,16700.0,64.8953,64.9276,64.8629,64.9195,16700.0
2013-05-09 15:25:00,80.32,80.32,80.22,80.25,28300.0,64.9195,64.9195,64.8387,64.8629,28300.0
2013-05-09 15:30:00,80.24,80.32,80.21,80.21,28200.0,64.8549,64.9195,64.8306,64.8306,28200.0
2013-05-09 15:35:00,80.22,80.24,80.12,80.12,43100.0,64.8387,64.8549,64.7579,64.7579,43100.0
2013-05-09 15:40:00,80.12,80.18,80.06,80.07,56300.0,64.7579,64.8064,64.7094,64.7175,56300.0
2013-05-09 15:45:00,80.07,80.08,79.98,80.04,68100.0,64.7175,64.7255,64.6447,64.6932,68100.0
2013-05-09 15:50:00,80.04,80.04,79.87,79.9,64300.0,64.6932,64.6932,64.5558,64.5801,64300.0
2013-05-09 15:55:00,79.9,80.1,79.9,80.09,79600.0,64.5801,64.7417,64.5801,64.7336,79600.0
2013-05-10 09:30:00,80.34,80.77,80.23,80.76,93800.0,64.9357,65.2832,64.8468,65.2752,93800.0
2013-05-10 09:35:00,80.76,81.2,80.72,81.07,92700.0,65.2752,65.6308,65.2428,65.5257,92700.0
2013-05-10 09:40:00,81.07,81.12,81.03,81.12,24600.0,65.5257,65.5661,65.4934,65.5661,24600.0
2013-05-10 09:45:00,81.08,81.33,81.02,81.3,66200.0,65.5338,65.7359,65.4853,65.7116,66200.0
2013-05-10 09:50:00,81.3,81.33,81.17,81.18,32400.0,65.7116,65.7359,65.6065,65.6146,32400.0
2013-05-10 09:55:00,81.17,81.4,81.08,81.34,58400.0,65.6065,65.7924,65.5338,65.7439,58400.0
2013-05-10 10:00:00,81.36,81.48,81.34,81.41,43800.0,65.7601,65.8571,65.7439,65.8005,43800.0
2013-05-10 10:05:00,81.41,81.48,81.18,81.28,41300.0,65.8005,65.8571,65.6146,65.6955,41300.0
2013-05-10 10:10:00,81.29,81.34,81.12,81.13,26200.0,65.7035,65.7439,65.5661,65.5742,26200.0
2013-05-10 10:15:00,81.12,81.2,81.12,81.15,29500.0,65.5661,65.6308,65.5661,65.5904,29500.0
2013-05-10 10:20:00,81.14,81.23,81.12,81.13,28200.0,65.5823,65.655,65.5661,65.5742,28200.0
2013-05-10 10:25:00,81.13,81.13,81.0,81.05,13600.0,65.5742,65.5742,65.4691,65.5096,13600.0
2013-05-10 10:30:00,81.03,81.03,80.78,80.78,19100.0,65.4934,65.4934,65.2913,65.2913,19100.0
2013-05-10 10:35:00,80.78,80.79,80.61,80.74,71000.0,65.2913,65.2994,65.1539,65.259,71000.0
2013-05-10 10:40:00,80.74,80.8,80.67,80.79,14500.0,65.259,65.3075,65.2024,65.2994,14500.0
2013-05-10 10:45:00,80.79,80.81,80.68,80.78,24800.0,65.2994,65.3156,65.2105,65.2913,24800.0
2013-05-10 10:50:00,80.78,80.87,80.76,80.86,7300.0,65.2913,65.3641,65.2752,65.356,7300.0
2013-05-10 10:55:00,80.85,80.88,80.81,80.82,18400.0,65.3479,65.3721,65.3156,65.3237,18400.0
2013-05-10 11:00:00,80.84,80.88,80.73,80.73,14000.0,65.3398,65.3721,65.2509,65.2509,14000.0
2013-05-10 11:05:00,80.74,80.87,80.73,80.84,11800.0,65.259,65.3641,65.2509,65.3398,11800.0
2013-05-10 11:10:00,80.84,80.88,80.81,80.84,8700.0,65.3398,65.3721,65.3156,65.3398,8700.0
2013-05-10 11:15:00,80.84,80.84,80.72,80.77,12300.0,65.3398,65.3398,65.2428,65.2832,12300.0
2013-05-10 11:20:00,80.78,80.78,80.7,80.71,11600.0,65.2913,65.2913,65.2267,65.2347,11600.0
2013-05-10 11:25:00,80.71,80.79,80.68,80.71,16600.0,65.2347,65.2994,65.2105,65.2347,16600.0
2013-05-10 11:30:00,80.72,80.74,80.66,80.68,19500.0,65.2428,65.259,65.1943,65.2105,19500.0
2013-05-10 11:35:00,80.69,80.71,80.65,80.65,8600.0,65.2186,65.2347,65.1862,65.1862,8600.0
2013-05-10 11:40:00,80.64,80.64,80.42,80.45,42600.0,65.1782,65.1782,65.0003,65.0246,42600.0
2013-05-10 11:45:00,80.44,80.51,80.43,80.48,34700.0,65.0165,65.0731,65.0084,65.0488,34700.0
2013-05-10 11:50:00,80.48,80.48,80.3,80.36,14300.0,65.0488,65.0488,64.9034,64.9519,14300.0
2013-05-10 11:55:00,80.35,80.44,80.34,80.35,24800.0,64.9438,65.0165,64.9357,64.9438,24800.0
2013-05-10 12:00:00,80.33,80.41,80.29,80.31,33800.0,64.9276,64.9923,64.8953,64.9114,33800.0
2013-05-10 12:05:00,80.31,80.34,80.18,80.2,28400.0,64.9114,64.9357,64.8064,64.8225,28400.0
2013-05-10 12:10:00,80.2,80.29,80.2,80.28,20400.0,64.8225,64.8953,64.8225,64.8872,20400.0
2013-05-10 12:15:00,80.28,80.34,80.23,80.24,19300.0,64.8872,64.9357,64.8468,64.8549,19300.0
2013-05-10 12:20:00,80.23,80.36,80.23,80.36,15500.0,64.8468,64.9519,64.8468,64.9519,15500.0
2013-05-10 12:25:00,80.37,80.39,80.22,80.22,47100.0,64.9599,64.9761,64.8387,64.8387,47100.0
2013-05-10 12:30:00,80.22,80.28,80.15,80.28,19800.0,64.8387,64.8872,64.7821,64.8872,19800.0
2013-05-10 12:35:00,80.29,80.31,80.2,80.2,11800.0,64.8953,64.9114,64.8225,64.8225,11800.0
2013-05-10 12:40:00,80.22,80.34,80.18,80.33,16500.0,64.8387,64.9357,64.8064,64.9276,16500.0
2013-05-10 12:45:00,80.34,80.41,80.33,80.4,10200.0,64.9357,64.9923,64.9276,64.9842,10200.0
2013-05-10 12:50:00,80.41,80.41,80.33,80.33,8600.0,64.9923,64.9923,64.9276,64.9276,8600.0
2013-05-10 12:55:00,80.36,80.4,80.23,80.23,13100.0,64.9519,64.9842,64.8468,64.8468,13100.0
2013-05-10 13:00:00,80.24,80.28,80.21,80.21,15300.0,64.8549,64.8872,64.8306,64.8306,15300.0
2013-05-10 13:05:00,80.22,80.37,80.22,80.36,11000.0,64.8387,64.9599,64.8387,64.9519,11000.0
2013-05-10 13:10:00,80.37,80.42,80.3,80.3,6300.0,64.9599,65.0003,64.9034,64.9034,6300.0
2013-05-10 13:15:00,80.3,80.38,80.3,80.38,8500.0,64.9034,64.968,64.9034,64.968,8500.0
2013-05-10 13:20:00,80.38,80.41,80.34,80.39,7400.0,64.968,64.9923,64.9357,64.9761,7400.0
2013-05-10 13:25:00,80.38,80.43,80.36,80.38,15200.0,64.968,65.0084,64.9519,64.968,15200.0
2013-05-10 13:30:00,80.38,80.4,80.33,80.35,7200.0,64.968,64.9842,64.9276,64.9438,7200.0
2013-05-10 13:35:00,80.35,80.35,80.29,80.3,6700.0,64.9438,64.9438,64.8953,64.9034,6700.0
2013-05-10 13:40:00,80.3,80.35,80.3,80.3,9600.0,64.9034,64.9438,64.9034,64.9034,9600.0
2013-05-10 13:45:00,80.3,80.32,80.26,80.28,7400.0,64.9034,64.9195,64.871,64.8872,7400.0
2013-05-10 13:50:00,80.28,80.36,80.25,80.35,13000.0,64.8872,64.9519,64.8629,64.9438,13000.0
2013-05-10 13:55:00,80.35,80.39,80.28,80.28,13600.0,64.9438,64.9761,64.8872,64.8872,13600.0
2013-05-10 14:00:00,80.26,80.35,80.26,80.35,7200.0,64.871,64.9438,64.871,64.9438,7200.0
2013-05-10 14:05:00,80.36,80.5,80.36,80.49,11400.0,64.9519,65.065,64.9519,65.0569,11400.0
2013-05-10 14:10:00,80.48,80.51,80.39,80.41,17300.0,65.0488,65.0731,64.9761,64.9923,17300.0
2013-05-10 14:15:00,80.42,80.45,80.38,80.44,7900.0,65.0003,65.0246,64.968,65.0165,7900.0
2013-05-10 14:20:00,80.44,80.44,80.37,80.37,10700.0,65.0165,65.0165,64.9599,64.9599,10700.0
2013-05-10 14:25:00,80.37,80.46,80.37,80.44,21400.0,64.9599,65.0327,64.9599,65.0165,21400.0
2013-05-10 14:30:00,80.43,80.46,80.4,80.4,12200.0,65.0084,65.0327,64.9842,64.9842,12200.0
2013-05-10 14:35:00,80.41,80.46,80.36,80.43,37600.0,64.9923,65.0327,64.9519,65.0084,37600.0
2013-05-10 14:40:00,80.43,80.47,80.42,80.47,16800.0,65.0084,65.0408,65.0003,65.0408,16800.0
2013-05-10 14:45:00,80.47,80.48,80.43,80.48,19600.0,65.0408,65.0488,65.0084,65.0488,19600.0
2013-05-10 14:50:00,80.48,80.48,80.41,80.44,13900.0,65.0488,65.0488,64.9923,65.0165,13900.0
2013-05-10 14:55:00,80.44,80.44,80.37,80.4,8400.0,65.0165,65.0165,64.9599,64.9842,8400.0
2013-05-10 15:00:00,80.4,80.42,80.4,80.4,9600.0,64.9842,65.0003,64.9842,64.9842,9600.0
2013-05-10 15:05:00,80.4,80.45,80.38,80.42,13600.0,64.9842,65.0246,64.968,65.0003,13600.0
2013-05-10 15:10:00,80.42,80.44,80.4,80.43,15800.0,65.0003,65.0165,64.9842,65.0084,15800.0
2013-05-10 15:15:00,80.42,80.42,80.36,80.36,15700.0,65.0003,65.0003,64.9519,64.9519,15700.0
2013-05-10 15:20:00,80.36,80.42,80.35,80.37,18600.0,64.9519,65.0003,64.9438,64.9599,18600.0
2013-05-10 15:25:00,80.37,80.38,80.33,80.34,18600.0,64.9599,64.968,64.9276,64.9357,18600.0
2013-05-10 15:30:00,80.34,80.37,80.32,80.37,25700.0,64.9357,64.9599,64.9195,64.9599,25700.0
2013-05-10 15:35:00,80.37,80.39,80.31,80.32,23300.0,64.9599,64.9761,64.9114,64.9195,23300.0
2013-05-10 15:40:00,80.32,80.4,80.31,80.34,36400.0,64.9195,64.9842,64.9114,64.9357,36400.0
2013-05-10 15:45:00,80.35,80.45,80.34,80.45,47900.0,64.9438,65.0246,64.9357,65.0246,47900.0
2013-05-10 15:50:00,80.44,80.48,80.43,80.45,32300.0,65.0165,65.0488,65.0084,65.0246,32300.0
2013-05-10 15:55:00,80.45,80.48,80.43,80.47,124900.0,65.0246,65.0488,65.0084,65.0408,124900.0
2013-05-13 09:30:00,80.06,80.46,79.91,80.36,67400.0,64.7094,65.0327,64.5881,64.9519,67400.0
2013-05-13 09:35:00,80.38,80.38,80.16,80.16,18900.0,64.968,64.968,64.7902,64.7902,18900.0
2013-05-13 09:40:00,80.18,80.33,80.11,80.17,18300.0,64.8064,64.9276,64.7498,64.7983,18300.0
2013-05-13 09:45:00,80.15,80.3,80.14,80.29,11000.0,64.7821,64.9034,64.774,64.8953,11000.0
2013-05-13 09:50:00,80.27,80.3,80.06,80.16,76300.0,64.8791,64.9034,64.7094,64.7902,76300.0
2013-05-13 09:55:00,80.16,80.33,80.11,80.2,26800.0,64.7902,64.9276,64.7498,64.8225,26800.0
2013-05-13 10:00:00,80.16,80.31,80.11,80.18,23100.0,64.7902,64.9114,64.7498,64.8064,23100.0
2013-05-13 10:05:00,80.19,80.41,80.19,80.35,24100.0,64.8144,64.9923,64.8144,64.9438,24100.0
2013-05-13 10:10:00,80.34,80.67,80.31,80.61,67200.0,64.9357,65.2024,64.9114,65.1539,67200.0
2013-05-13 10:15:00,80.6,80.69,80.5,80.59,94600.0,65.1458,65.2186,65.065,65.1378,94600.0
2013-05-13 10:20:00,80.58,80.58,80.36,80.36,15500.0,65.1297,65.1297,64.9519,64.9519,15500.0
2013-05-13 10:25:00,80.36,80.48,80.36,80.45,39800.0,64.9519,65.0488,64.9519,65.0246,39800.0
2013-05-13 10:30:00,80.47,80.53,80.42,80.51,30000.0,65.0408,65.0893,65.0003,65.0731,30000.0
2013-05-13 10:35:00,80.52,80.55,80.44,80.45,11700.0,65.0812,65.1054,65.0165,65.0246,11700.0
2013-05-13 10:40:00,80.44,80.45,80.32,80.37,13900.0,65.0165,65.0246,64.9195,64.9599,13900.0
2013-05-13 10:45:00,80.37,80.44,80.36,80.44,8200.0,64.9599,65.0165,64.9519,65.0165,8200.0
2013-05-13 10:50:00,80.44,80.45,80.39,80.43,9700.0,65.0165,65.0246,64.9761,65.0084,9700.0
2013-05-13 10:55:00,80.45,80.45,80.35,80.35,11100.0,65.0246,65.0246,64.9438,64.9438,11100.0
2013-05-13 11:00:00,80.36,80.38,80.34,80.35,7000.0,64.9519,64.968,64.9357,64.9438,7000.0
2013-05-13 11:05:00,80.35,80.37,80.31,80.32,8600.0,64.9438,64.9599,64.9114,64.9195,8600.0
2013-05-13 11:10:00,80.32,80.34,80.27,80.29,11400.0,64.9195,64.9357,64.8791,64.8953,11400.0
2013-05-13 11:15:00,80.27,80.29,80.23,80.23,12000.0,64.8791,64.8953,64.8468,64.8468,12000.0
2013-05-13 11:20:00,80.23,80.23,80.16,80.18,7600.0,64.8468,64.8468,64.7902,64.8064,7600.0
2013-05-13 11:25:00,80.18,80.18,80.11,80.14,14900.0,64.8064,64.8064,64.7498,64.774,14900.0
2013-05-13 11:30:00,80.14,80.21,80.13,80.18,15900.0,64.774,64.8306,64.766,64.8064,15900.0
2013-05-13 11:35:00,80.2,80.29,80.2,80.23,12800.0,64.8225,64.8953,64.8225,64.8468,12800.0
2013-05-13 11:40:00,80.25,80.27,80.18,80.22,13500.0,64.8629,64.8791,64.8064,64.8387,13500.0
2013-05-13 11:45:00,80.23,80.3,80.22,80.29,6100.0,64.8468,64.9034,64.8387,64.8953,6100.0
2013-05-13 11:50:00,80.29,80.32,80.28,80.3,8800.0,64.8953,64.9195,64.8872,64.9034,8800.0
2013-05-13 11:55:00,80.3,80.31,80.27,80.3,7800.0,64.9034,64.9114,64.8791,64.9034,7800.0
2013-05-13 12:00:00,80.3,80.34,80.28,80.3,15800.0,64.9034,64.9357,64.8872,64.9034,15800.0
2013-05-13 12:05:00,80.3,80.31,80.29,80.29,8100.0,64.9034,64.9114,64.8953,64.8953,8100.0
2013-05-13 12:10:00,80.3,80.34,80.29,80.31,8300.0,64.9034,64.9357,64.8953,64.9114,8300.0
2013-05-13 12:15:00,80.31,80.32,80.29,80.3,6300.0,64.9114,64.9195,64.8953,64.9034,6300.0
2013-05-13 12:20:00,80.32,80.37,80.32,80.35,9600.0,64.9195,64.9599,64.9195,64.9438,9600.0
2013-05-13 12:25:00,80.35,80.35,80.27,80.3,12700.0,64.9438,64.9438,64.8791,64.9034,12700.0
2013-05-13 12:30:00,80.3,80.32,80.25,80.25,9500.0,64.9034,64.9195,64.8629,64.8629,9500.0
2013-05-13 12:35:00,80.25,80.28,80.24,80.27,4100.0,64.8629,64.8872,64.8549,64.8791,4100.0
2013-05-13 12:40:00,80.27,80.28,80.24,80.27,7000.0,64.8791,64.8872,64.8549,64.8791,7000.0
2013-05-13 12:45:00,80.27,80.3,80.27,80.29,7600.0,64.8791,64.9034,64.8791,64.8953,7600.0
2013-05-13 12:50:00,80.3,80.32,80.27,80.3,8000.0,64.9034,64.9195,64.8791,64.9034,8000.0
2013-05-13 12:55:00,80.29,80.3,80.28,80.28,4000.0,64.8953,64.9034,64.8872,64.8872,4000.0
2013-05-13 13:00:00,80.27,80.29,80.27,80.28,5500.0,64.8791,64.8953,64.8791,64.8872,5500.0
2013-05-13 13:05:00,80.28,80.31,80.26,80.27,6400.0,64.8872,64.9114,64.871,64.8791,6400.0
2013-05-13 13:10:00,80.28,80.31,80.28,80.28,14400.0,64.8872,64.9114,64.8872,64.8872,14400.0
2013-05-13 13:15:00,80.28,80.31,80.28,80.3,6200.0,64.8872,64.9114,64.8872,64.9034,6200.0
2013-05-13 13:20:00,80.3,80.32,80.28,80.29,7300.0,64.9034,64.9195,64.8872,64.8953,7300.0
2013-05-13 13:25:00,80.3,80.3,80.24,80.26,14700.0,64.9034,64.9034,64.8549,64.871,14700.0
2013-05-13 13:30:00,80.24,80.24,80.16,80.17,17500.0,64.8549,64.8549,64.7902,64.7983,17500.0
2013-05-13 13:35:00,80.18,80.22,80.16,80.16,6700.0,64.8064,64.8387,64.7902,64.7902,6700.0
2013-05-13 13:40:00,80.17,80.19,80.11,80.11,7800.0,64.7983,64.8144,64.7498,64.7498,7800.0
2013-05-13 13:45:00,80.12,80.17,80.11,80.13,43800.0,64.7579,64.7983,64.7498,64.766,43800.0
2013-05-13 13:50:00,80.14,80.16,80.02,80.04,21600.0,64.774,64.7902,64.677,64.6932,21600.0
2013-05-13 13:55:00,80.05,80.07,79.95,79.98,23500.0,64.7013,64.7175,64.6205,64.6447,23500.0
2013-05-13 14:00:00,79.98,80.06,79.9,80.06,15900.0,64.6447,64.7094,64.5801,64.7094,15900.0
2013-05-13 14:05:00,80.06,80.09,80.03,80.07,20100.0,64.7094,64.7336,64.6851,64.7175,20100.0
2013-05-13 14:10:00,80.07,80.1,80.04,80.07,16100.0,64.7175,64.7417,64.6932,64.7175,16100.0
2013-05-13 14:15:00,80.08,80.12,80.07,80.11,10900.0,64.7255,64.7579,64.7175,64.7498,10900.0
2013-05-13 14:20:00,80.12,80.13,80.09,80.11,13900.0,64.7579,64.766,64.7336,64.7498,13900.0
2013-05-13 14:25:00,80.1,80.11,80.06,80.11,15800.0,64.7417,64.7498,64.7094,64.7498,15800.0
2013-05-13 14:30:00,80.11,80.18,80.08,80.15,12000.0,64.7498,64.8064,64.7255,64.7821,12000.0
2013-05-13 14:35:00,80.15,80.19,80.15,80.19,9000.0,64.7821,64.8144,64.7821,64.8144,9000.0
2013-05-13 14:40:00,80.19,80.2,80.18,80.18,8300.0,64.8144,64.8225,64.8064,64.8064,8300.0
2013-05-13 14:45:00,80.18,80.21,80.12,80.19,15300.0,64.8064,64.8306,64.7579,64.8144,15300.0
2013-05-13 14:50:00,80.19,80.23,80.19,80.19,10800.0,64.8144,64.8468,64.8144,64.8144,10800.0
2013-05-13 14:55:00,80.19,80.23,80.19,80.22,15900.0,64.8144,64.8468,64.8144,64.8387,15900.0
2013-05-13 15:00:00,80.22,80.25,80.16,80.16,22400.0,64.8387,64.8629,64.7902,64.7902,22400.0
2013-05-13 15:05:00,80.18,80.18,80.03,80.03,18300.0,64.8064,64.8064,64.6851,64.6851,18300.0
2013-05-13 15:10:00,80.03,80.05,79.98,79.99,17500.0,64.6851,64.7013,64.6447,64.6528,17500.0
2013-05-13 15:15:00,79.99,80.03,79.91,79.92,36600.0,64.6528,64.6851,64.5881,64.5962,36600.0
2013-05-13 15:20:00,79.92,79.97,79.86,79.86,37300.0,64.5962,64.6366,64.5477,64.5477,37300.0
2013-05-13 15:25:00,79.88,79.92,79.85,79.85,33100.0,64.5639,64.5962,64.5396,64.5396,33100.0
2013-05-13 15:30:00,79.86,79.91,79.86,79.91,39000.0,64.5477,64.5881,64.5477,64.5881,39000.0
2013-05-13 15:35:00,79.91,79.96,79.87,79.9,41600.0,64.5881,64.6285,64.5558,64.5801,41600.0
2013-05-13 15:40:00,79.89,79.92,79.86,79.87,35600.0,64.572,64.5962,64.5477,64.5558,35600.0
2013-05-13 15:45:00,79.87,79.97,79.86,79.9,36700.0,64.5558,64.6366,64.5477,64.5801,36700.0
2013-05-13 15:50:00,79.91,79.91,79.85,79.9,65800.0,64.5881,64.5881,64.5396,64.5801,65800.0
2013-05-13 15:55:00,79.89,79.93,79.86,79.93,55100.0,64.572,64.6043,64.5477,64.6043,55100.0
2013-05-14 09:30:00,79.91,80.2,79.91,80.15,57800.0,64.5881,64.8225,64.5881,64.7821,57800.0
2013-05-14 09:35:00,80.14,80.21,80.02,80.17,23400.0,64.774,64.8306,64.677,64.7983,23400.0
2013-05-14 09:40:00,80.16,80.19,80.02,80.02,18500.0,64.7902,64.8144,64.677,64.677,18500.0
2013-05-14 09:45:00,80.04,80.08,79.86,80.0,58900.0,64.6932,64.7255,64.5477,64.6609,58900.0
2013-05-14 09:50:00,79.99,80.03,79.94,79.94,17000.0,64.6528,64.6851,64.6124,64.6124,17000.0
2013-05-14 09:55:00,79.95,80.07,79.95,80.0,18200.0,64.6205,64.7175,64.6205,64.6609,18200.0
2013-05-14 10:00:00,80.01,80.03,79.94,79.98,22100.0,64.669,64.6851,64.6124,64.6447,22100.0
2013-05-14 10:05:00,80.0,80.04,79.98,80.01,16800.0,64.6609,64.6932,64.6447,64.669,16800.0
2013-05-14 10:10:00,80.02,80.1,80.0,80.07,13800.0,64.677,64.7417,64.6609,64.7175,13800.0
2013-05-14 10:15:00,80.08,80.12,80.06,80.1,27200.0,64.7255,64.7579,64.7094,64.7417,27200.0
2013-05-14 10:20:00,80.11,80.12,80.05,80.11,32700.0,64.7498,64.7579,64.7013,64.7498,32700.0
2013-05-14 10:25:00,80.1,80.16,80.09,80.13,21600.0,64.7417,64.7902,64.7336,64.766,21600.0
2013-05-14 10:30:00,80.15,80.2,80.13,80.14,28000.0,64.7821,64.8225,64.766,64.774,28000.0
2013-05-14 10:35:00,80.14,80.18,80.09,80.11,19700.0,64.774,64.8064,64.7336,64.7498,19700.0
2013-05-14 10:40:00,80.1,80.11,80.06,80.1,15700.0,64.7417,64.7498,64.7094,64.7417,15700.0
2013-05-14 10:45:00,80.1,80.21,80.1,80.13,17800.0,64.7417,64.8306,64.7417,64.766,17800.0
2013-05-14 10:50:00,80.15,80.31,80.07,80.27,57600.0,64.7821,64.9114,64.7175,64.8791,57600.0
2013-05-14 10:55:00,80.27,80.33,80.26,80.31,9200.0,64.8791,64.9276,64.871,64.9114,9200.0
2013-05-14 11:00:00,80.32,80.37,80.31,80.31,16100.0,64.9195,64.9599,64.9114,64.9114,16100.0
2013-05-14 11:05:00,80.32,80.34,80.2,80.22,19600.0,64.9195,64.9357,64.8225,64.8387,19600.0
2013-05-14 11:10:00,80.2,80.22,80.14,80.17,9800.0,64.8225,64.8387,64.774,64.7983,9800.0
2013-05-14 11:15:00,80.19,80.19,80.12,80.14,19200.0,64.8144,64.8144,64.7579,64.774,19200.0
2013-05-14 11:20:00,80.15,80.19,80.11,80.17,18600.0,64.7821,64.8144,64.7498,64.7983,18600.0
2013-05-14 11:25:00,80.17,80.17,80.04,80.06,24900.0,64.7983,64.7983,64.6932,64.7094,24900.0
2013-05-14 11:30:00,80.07,80.1,80.02,80.08,39100.0,64.7175,64.7417,64.677,64.7255,39100.0
2013-05-14 11:35:00,80.08,80.17,80.08,80.13,16700.0,64.7255,64.7983,64.7255,64.766,16700.0
2013-05-14 11:40:00,80.14,80.16,80.12,80.14,10300.0,64.774,64.7902,64.7579,64.774,10300.0
2013-05-14 11:45:00,80.14,80.21,80.1,80.13,18500.0,64.774,64.8306,64.7417,64.766,18500.0
2013-05-14 11:50:00,80.14,80.14,80.09,80.13,10000.0,64.774,64.774,64.7336,64.766,10000.0
2013-05-14 11:55:00,80.13,80.16,80.13,80.14,9400.0,64.766,64.7902,64.766,64.774,9400.0
2013-05-14 12:00:00,80.14,80.16,80.11,80.12,13300.0,64.774,64.7902,64.7498,64.7579,13300.0
2013-05-14 12:05:00,80.12,80.12,80.05,80.11,16100.0,64.7579,64.7579,64.7013,64.7498,16100.0
2013-05-14 12:10:00,80.11,80.17,80.09,80.16,27400.0,64.7498,64.7983,64.7336,64.7902,27400.0
2013-05-14 12:15:00,80.17,80.19,80.12,80.19,37700.0,64.7983,64.8144,64.7579,64.8144,37700.0
2013-05-14 12:20:00,80.2,80.2,80.17,80.17,12600.0,64.8225,64.8225,64.7983,64.7983,12600.0
2013-05-14 12:25:00,80.18,80.19,80.14,80.16,9900.0,64.8064,64.8144,64.774,64.7902,9900.0
2013-05-14 12:30:00,80.17,80.19,80.15,80.16,7000.0,64.7983,64.8144,64.7821,64.7902,7000.0
2013-05-14 12:35:00,80.17,80.2,80.15,80.19,13300.0,64.7983,64.8225,64.7821,64.8144,13300.0
2013-05-14 12:40:00,80.18,80.23,80.18,80.23,18500.0,64.8064,64.8468,64.8064,64.8468,18500.0
2013-05-14 12:45:00,80.23,80.23,80.19,80.21,11000.0,64.8468,64.8468,64.8144,64.8306,11000.0
2013-05-14 12:50:00,80.21,80.24,80.2,80.24,12400.0,64.8306,64.8549,64.8225,64.8549,12400.0
2013-05-14 12:55:00,80.24,80.3,80.21,80.3,17100.0,64.8549,64.9034,64.8306,64.9034,17100.0
2013-05-14 13:00:00,80.3,80.3,80.18,80.28,25500.0,64.9034,64.9034,64.8064,64.8872,25500.0
2013-05-14 13:05:00,80.27,80.27,80.23,80.24,7600.0,64.8791,64.8791,64.8468,64.8549,7600.0
2013-05-14 13:10:00,80.26,80.29,80.22,80.29,13100.0,64.871,64.8953,64.8387,64.8953,13100.0
2013-05-14 13:15:00,80.29,80.41,80.28,80.4,12300.0,64.8953,64.9923,64.8872,64.9842,12300.0
2013-05-14 13:20:00,80.41,80.43,80.36,80.42,7000.0,64.9923,65.0084,64.9519,65.0003,7000.0
2013-05-14 13:25:00,80.41,80.47,80.39,80.47,7700.0,64.9923,65.0408,64.9761,65.0408,7700.0
2013-05-14 13:30:00,80.47,80.49,80.45,80.47,8000.0,65.0408,65.0569,65.0246,65.0408,8000.0
2013-05-14 13:35:00,80.47,80.52,80.46,80.47,27400.0,65.0408,65.0812,65.0327,65.0408,27400.0
2013-05-14 13:40:00,80.48,80.48,80.42,80.43,8800.0,65.0488,65.0488,65.0003,65.0084,8800.0
2013-05-14 13:45:00,80.44,80.47,80.38,80.39,13800.0,65.0165,65.0408,64.968,64.9761,13800.0
2013-05-14 13:50:00,80.38,80.42,80.29,80.33,17700.0,64.968,65.0003,64.8953,64.9276,17700.0
2013-05-14 13:55:00,80.33,80.36,80.25,80.36,9700.0,64.9276,64.9519,64.8629,64.9519,9700.0
2013-05-14 14:00:00,80.36,80.39,80.32,80.35,9300.0,64.9519,64.9761,64.9195,64.9438,9300.0
2013-05-14 14:05:00,80.37,80.45,80.36,80.41,10600.0,64.9599,65.0246,64.9519,64.9923,10600.0
2013-05-14 14:10:00,80.41,80.48,80.37,80.41,15500.0,64.9923,65.0488,64.9599,64.9923,15500.0
2013-05-14 14:15:00,80.41,80.41,80.33,80.34,10900.0,64.9923,64.9923,64.9276,64.9357,10900.0
2013-05-14 14:20:00,80.33,80.36,80.27,80.29,8500.0,64.9276,64.9519,64.8791,64.8953,8500.0
2013-05-14 14:25:00,80.3,80.37,80.28,80.37,14000.0,64.9034,64.9599,64.8872,64.9599,14000.0
2013-05-14 14:30:00,80.37,80.48,80.37,80.46,15800.0,64.9599,65.0488,64.9599,65.0327,15800.0
2013-05-14 14:35:00,80.48,80.59,80.47,80.55,38200.0,65.0488,65.1378,65.0408,65.1054,38200.0
2013-05-14 14:40:00,80.55,80.55,80.45,80.49,7800.0,65.1054,65.1054,65.0246,65.0569,7800.0
2013-05-14 14:45:00,80.47,80.48,80.39,80.4,8300.0,65.0408,65.0488,64.9761,64.9842,8300.0
2013-05-14 14:50:00,80.4,80.4,80.29,80.35,8400.0,64.9842,64.9842,64.8953,64.9438,8400.0
2013-05-14 14:55:00,80.36,80.37,80.3,80.31,12600.0,64.9519,64.9599,64.9034,64.9114,12600.0
2013-05-14 15:00:00,80.3,80.48,80.29,80.46,14400.0,64.9034,65.0488,64.8953,65.0327,14400.0
2013-05-14 15:05:00,80.46,80.48,80.41,80.47,15200.0,65.0327,65.0488,64.9923,65.0408,15200.0
2013-05-14 15:10:00,80.47,80.52,80.43,80.49,22300.0,65.0408,65.0812,65.0084,65.0569,22300.0
2013-05-14 15:15:00,80.5,80.55,80.47,80.54,35600.0,65.065,65.1054,65.0408,65.0973,35600.0
2013-05-14 15:20:00,80.54,80.54,80.45,80.46,19600.0,65.0973,65.0973,65.0246,65.0327,19600.0
2013-05-14 15:25:00,80.47,80.53,80.34,80.39,64800.0,65.0408,65.0893,64.9357,64.9761,64800.0
2013-05-14 15:30:00,80.39,80.55,80.39,80.55,19800.0,64.9761,65.1054,64.9761,65.1054,19800.0
2013-05-14 15:35:00,80.54,80.58,80.52,80.56,33300.0,65.0973,65.1297,65.0812,65.1135,33300.0
2013-05-14 15:40:00,80.55,80.56,80.49,80.55,21400.0,65.1054,65.1135,65.0569,65.1054,21400.0
2013-05-14 15:45:00,80.55,80.63,80.55,80.63,36700.0,65.1054,65.1701,65.1054,65.1701,36700.0
2013-05-14 15:50:00,80.62,80.62,80.56,80.59,23400.0,65.162,65.162,65.1135,65.1378,23400.0
2013-05-14 15:55:00,80.59,80.6,80.47,80.55,99800.0,65.1378,65.1458,65.0408,65.1054,99800.0
2013-05-15 09:30:00,80.5,80.58,80.12,80.27,100900.0,65.065,65.1297,64.7579,64.8791,100900.0
2013-05-15 09:35:00,80.28,80.45,80.26,80.33,34300.0,64.8872,65.0246,64.871,64.9276,34300.0
2013-05-15 09:40:00,80.33,80.34,80.02,80.02,86200.0,64.9276,64.9357,64.677,64.677,86200.0
2013-05-15 09:45:00,80.02,80.07,79.95,79.95,41300.0,64.677,64.7175,64.6205,64.6205,41300.0
2013-05-15 09:50:00,79.98,80.08,79.93,79.95,46900.0,64.6447,64.7255,64.6043,64.6205,46900.0
2013-05-15 09:55:00,79.95,79.97,79.81,79.85,67900.0,64.6205,64.6366,64.5073,64.5396,67900.0
2013-05-15 10:00:00,79.85,79.99,79.85,79.91,24100.0,64.5396,64.6528,64.5396,64.5881,24100.0
2013-05-15 10:05:00,79.91,80.02,79.9,79.99,46000.0,64.5881,64.677,64.5801,64.6528,46000.0
2013-05-15 10:10:00,79.98,80.05,79.96,80.0,38200.0,64.6447,64.7013,64.6285,64.6609,38200.0
2013-05-15 10:15:00,80.0,80.03,79.96,80.01,37300.0,64.6609,64.6851,64.6285,64.669,37300.0
2013-05-15 10:20:00,80.01,80.25,80.01,80.19,59300.0,64.669,64.8629,64.669,64.8144,59300.0
2013-05-15 10:25:00,80.2,80.23,80.11,80.11,74800.0,64.8225,64.8468,64.7498,64.7498,74800.0
2013-05-15 10:30:00,80.11,80.23,80.08,80.22,23700.0,64.7498,64.8468,64.7255,64.8387,23700.0
2013-05-15 10:35:00,80.23,80.36,80.23,80.36,23400.0,64.8468,64.9519,64.8468,64.9519,23400.0
2013-05-15 10:40:00,80.37,80.45,80.3,80.38,45200.0,64.9599,65.0246,64.9034,64.968,45200.0
2013-05-15 10:45:00,80.38,80.46,80.17,80.17,49100.0,64.968,65.0327,64.7983,64.7983,49100.0
2013-05-15 10:50:00,80.17,80.26,80.16,80.24,12900.0,64.7983,64.871,64.7902,64.8549,12900.0
2013-05-15 10:55:00,80.27,80.39,80.25,80.37,15000.0,64.8791,64.9761,64.8629,64.9599,15000.0
2013-05-15 11:00:00,80.37,80.54,80.37,80.49,11900.0,64.9599,65.0973,64.9599,65.0569,11900.0
2013-05-15 11:05:00,80.51,80.56,80.48,80.56,13200.0,65.0731,65.1135,65.0488,65.1135,13200.0
2013-05-15 11:10:00,80.56,80.59,80.51,80.59,17900.0,65.1135,65.1378,65.0731,65.1378,17900.0
2013-05-15 11:15:00,80.59,80.59,80.49,80.49,39400.0,65.1378,65.1378,65.0569,65.0569,39400.0
2013-05-15 11:20:00,80.49,80.5,80.4,80.41,26500.0,65.0569,65.065,64.9842,64.9923,26500.0
2013-05-15 11:25:00,80.41,80.41,80.34,80.34,17000.0,64.9923,64.9923,64.9357,64.9357,17000.0
2013-05-15 11:30:00,80.35,80.42,80.35,80.39,8800.0,64.9438,65.0003,64.9438,64.9761,8800.0
2013-05-15 11:35:00,80.39,80.55,80.38,80.54,8900.0,64.9761,65.1054,64.968,65.0973,8900.0
2013-05-15 11:40:00,80.54,80.54,80.49,80.53,8400.0,65.0973,65.0973,65.0569,65.0893,8400.0
2013-05-15 11:45:00,80.53,80.54,80.49,80.51,8800.0,65.0893,65.0973,65.0569,65.0731,8800.0
2013-05-15 11:50:00,80.51,80.58,80.47,80.55,19000.0,65.0731,65.1297,65.0408,65.1054,19000.0
2013-05-15 11:55:00,80.57,80.59,80.51,80.51,19800.0,65.1216,65.1378,65.0731,65.0731,19800.0
2013-05-15 12:00:00,80.52,80.57,80.48,80.55,10000.0,65.0812,65.1216,65.0488,65.1054,10000.0
2013-05-15 12:05:00,80.55,80.65,80.55,80.6,20600.0,65.1054,65.1862,65.1054,65.1458,20600.0
2013-05-15 12:10:00,80.6,80.68,80.6,80.67,26000.0,65.1458,65.2105,65.1458,65.2024,26000.0
2013-05-15 12:15:00,80.67,80.69,80.64,80.69,11500.0,65.2024,65.2186,65.1782,65.2186,11500.0
2013-05-15 12:20:00,80.69,80.73,80.67,80.72,12400.0,65.2186,65.2509,65.2024,65.2428,12400.0
2013-05-15 12:25:00,80.72,80.77,80.7,80.7,13800.0,65.2428,65.2832,65.2267,65.2267,13800.0
2013-05-15 12:30:00,80.71,80.8,80.71,80.79,9500.0,65.2347,65.3075,65.2347,65.2994,9500.0
2013-05-15 12:35:00,80.81,80.87,80.79,80.87,13800.0,65.3156,65.3641,65.2994,65.3641,13800.0
2013-05-15 12:40:00,80.87,80.9,80.83,80.84,10900.0,65.3641,65.3883,65.3317,65.3398,10900.0
2013-05-15 12:45:00,80.84,80.89,80.84,80.85,11200.0,65.3398,65.3802,65.3398,65.3479,11200.0
2013-05-15 12:50:00,80.85,80.88,80.84,80.87,7500.0,65.3479,65.3721,65.3398,65.3641,7500.0
2013-05-15 12:55:00,80.88,80.88,80.81,80.81,10300.0,65.3721,65.3721,65.3156,65.3156,10300.0
2013-05-15 13:00:00,80.83,80.84,80.75,80.75,16600.0,65.3317,65.3398,65.2671,65.2671,16600.0
2013-05-15 13:05:00,80.76,80.81,80.76,80.78,18200.0,65.2752,65.3156,65.2752,65.2913,18200.0
2013-05-15 13:10:00,80.78,80.83,80.77,80.78,13400.0,65.2913,65.3317,65.2832,65.2913,13400.0
2013-05-15 13:15:00,80.77,80.8,80.75,80.76,12300.0,65.2832,65.3075,65.2671,65.2752,12300.0
2013-05-15 13:20:00,80.76,80.82,80.66,80.69,16000.0,65.2752,65.3237,65.1943,65.2186,16000.0
2013-05-15 13:25:00,80.69,80.75,80.66,80.72,10000.0,65.2186,65.2671,65.1943,65.2428,10000.0
2013-05-15 13:30:00,80.73,80.78,80.7,80.75,31300.0,65.2509,65.2913,65.2267,65.2671,31300.0
2013-05-15 13:35:00,80.77,80.81,80.73,80.75,17100.0,65.2832,65.3156,65.2509,65.2671,17100.0
2013-05-15 13:40:00,80.75,80.76,80.66,80.66,12400.0,65.2671,65.2752,65.1943,65.1943,12400.0
2013-05-15 13:45:00,80.68,80.7,80.65,80.69,25700.0,65.2105,65.2267,65.1862,65.2186,25700.0
2013-05-15 13:50:00,80.68,80.73,80.66,80.66,44100.0,65.2105,65.2509,65.1943,65.1943,44100.0
2013-05-15 13:55:00,80.66,80.66,80.55,80.55,20900.0,65.1943,65.1943,65.1054,65.1054,20900.0
2013-05-15 14:00:00,80.57,80.65,80.56,80.63,19300.0,65.1216,65.1862,65.1135,65.1701,19300.0
2013-05-15 14:05:00,80.62,80.67,80.6,80.67,11900.0,65.162,65.2024,65.1458,65.2024,11900.0
2013-05-15 14:10:00,80.66,80.72,80.64,80.66,23100.0,65.1943,65.2428,65.1782,65.1943,23100.0
2013-05-15 14:15:00,80.65,80.71,80.57,80.61,24600.0,65.1862,65.2347,65.1216,65.1539,24600.0
2013-05-15 14:20:00,80.61,80.61,80.52,80.56,12400.0,65.1539,65.1539,65.0812,65.1135,12400.0
2013-05-15 14:25:00,80.55,80.66,80.52,80.66,14700.0,65.1054,65.1943,65.0812,65.1943,14700.0
2013-05-15 14:30:00,80.67,80.71,80.64,80.66,14600.0,65.2024,65.2347,65.1782,65.1943,14600.0
2013-05-15 14:35:00,80.66,80.67,80.6,80.6,9900.0,65.1943,65.2024,65.1458,65.1458,9900.0
2013-05-15 14:40:00,80.61,80.66,80.49,80.49,19200.0,65.1539,65.1943,65.0569,65.0569,19200.0
2013-05-15 14:45:00,80.5,80.64,80.47,80.62,16400.0,65.065,65.1782,65.0408,65.162,16400.0
2013-05-15 14:50:00,80.62,80.62,80.52,80.57,35500.0,65.162,65.162,65.0812,65.1216,35500.0
2013-05-15 14:55:00,80.57,80.66,80.54,80.61,18200.0,65.1216,65.1943,65.0973,65.1539,18200.0
2013-05-15 15:00:00,80.61,80.63,80.5,80.59,20400.0,65.1539,65.1701,65.065,65.1378,20400.0
2013-05-15 15:05:00,80.61,80.72,80.57,80.71,21300.0,65.1539,65.2428,65.1216,65.2347,21300.0
2013-05-15 15:10:00,80.69,80.83,80.69,80.8,26500.0,65.2186,65.3317,65.2186,65.3075,26500.0
2013-05-15 15:15:00,80.8,80.81,80.64,80.64,39700.0,65.3075,65.3156,65.1782,65.1782,39700.0
2013-05-15 15:20:00,80.64,80.73,80.62,80.72,68500.0,65.1782,65.2509,65.162,65.2428,68500.0
2013-05-15 15:25:00,80.72,80.82,80.72,80.78,26000.0,65.2428,65.3237,65.2428,65.2913,26000.0
2013-05-15 15:30:00,80.79,80.86,80.78,80.84,26700.0,65.2994,65.356,65.2913,65.3398,26700.0
2013-05-15 15:35:00,80.83,80.89,80.83,80.87,22300.0,65.3317,65.3802,65.3317,65.3641,22300.0
2013-05-15 15:40:00,80.88,80.9,80.83,80.84,25300.0,65.3721,65.3883,65.3317,65.3398,25300.0
2013-05-15 15:45:00,80.83,80.94,80.76,80.76,58300.0,65.3317,65.4206,65.2752,65.2752,58300.0
2013-05-15 15:50:00,80.77,80.83,80.76,80.8,32700.0,65.2832,65.3317,65.2752,65.3075,32700.0
2013-05-15 15:55:00,80.8,80.86,80.76,80.77,91100.0,65.3075,65.356,65.2752,65.2832,91100.0
2013-05-16 09:30:00,80.3,80.71,79.29,80.6,99900.0,64.9034,65.2347,64.087,65.1458,99900.0
2013-05-16 09:35:00,80.59,81.08,80.59,81.03,60600.0,65.1378,65.5338,65.1378,65.4934,60600.0
2013-05-16 09:40:00,81.06,81.18,81.03,81.18,42100.0,65.5176,65.6146,65.4934,65.6146,42100.0
2013-05-16 09:45:00,81.14,81.25,80.91,80.92,29600.0,65.5823,65.6712,65.3964,65.4045,29600.0
2013-05-16 09:50:00,80.91,81.07,80.83,81.02,33100.0,65.3964,65.5257,65.3317,65.4853,33100.0
2013-05-16 09:55:00,81.04,81.06,80.81,80.82,14100.0,65.5015,65.5176,65.3156,65.3237,14100.0
2013-05-16 10:00:00,80.82,80.89,80.65,80.68,41100.0,65.3237,65.3802,65.1862,65.2105,41100.0
2013-05-16 10:05:00,80.72,80.8,80.7,80.72,23300.0,65.2428,65.3075,65.2267,65.2428,23300.0
2013-05-16 10:10:00,80.76,80.89,80.75,80.88,32900.0,65.2752,65.3802,65.2671,65.3721,32900.0
2013-05-16 10:15:00,80.94,80.96,80.8,80.92,41000.0,65.4206,65.4368,65.3075,65.4045,41000.0
2013-05-16 10:20:00,80.92,81.05,80.86,81.01,51500.0,65.4045,65.5096,65.356,65.4772,51500.0
2013-05-16 10:25:00,80.99,81.06,80.93,80.96,36400.0,65.4611,65.5176,65.4126,65.4368,36400.0
2013-05-16 10:30:00,80.99,81.0,80.89,80.92,41300.0,65.4611,65.4691,65.3802,65.4045,41300.0
2013-05-16 10:35:00,80.93,80.99,80.85,80.98,35300.0,65.4126,65.4611,65.3479,65.453,35300.0
2013-05-16 10:40:00,80.98,81.04,80.86,80.88,29200.0,65.453,65.5015,65.356,65.3721,29200.0
2013-05-16 10:45:00,80.89,80.97,80.85,80.95,24200.0,65.3802,65.4449,65.3479,65.4287,24200.0
2013-05-16 10:50:00,80.96,81.14,80.88,81.14,20800.0,65.4368,65.5823,65.3721,65.5823,20800.0
2013-05-16 10:55:00,81.15,81.16,81.04,81.05,20000.0,65.5904,65.5985,65.5015,65.5096,20000.0
2013-05-16 11:00:00,81.06,81.14,81.04,81.13,25000.0,65.5176,65.5823,65.5015,65.5742,25000.0
2013-05-16 11:05:00,81.14,81.2,81.11,81.13,23600.0,65.5823,65.6308,65.558,65.5742,23600.0
2013-05-16 11:10:00,81.13,81.24,81.11,81.22,71800.0,65.5742,65.6631,65.558,65.647,71800.0
2013-05-16 11:15:00,81.22,81.39,81.2,81.29,46100.0,65.647,65.7844,65.6308,65.7035,46100.0
2013-05-16 11:20:00,81.29,81.29,81.12,81.12,26200.0,65.7035,65.7035,65.5661,65.5661,26200.0
2013-05-16 11:25:00,81.12,81.29,81.12,81.21,48000.0,65.5661,65.7035,65.5661,65.6389,48000.0
2013-05-16 11:30:00,81.22,81.32,81.2,81.3,46900.0,65.647,65.7278,65.6308,65.7116,46900.0
2013-05-16 11:35:00,81.31,81.48,81.29,81.48,27000.0,65.7197,65.8571,65.7035,65.8571,27000.0
2013-05-16 11:40:00,81.48,81.5,81.45,81.47,35500.0,65.8571,65.8733,65.8329,65.849,35500.0
2013-05-16 11:45:00,81.48,81.52,81.45,81.47,33700.0,65.8571,65.8894,65.8329,65.849,33700.0
2013-05-16 11:50:00,81.48,81.5,81.33,81.34,18800.0,65.8571,65.8733,65.7359,65.7439,18800.0
2013-05-16 11:55:00,81.33,81.33,81.18,81.22,31100.0,65.7359,65.7359,65.6146,65.647,31100.0
2013-05-16 12:00:00,81.21,81.21,81.1,81.1,15800.0,65.6389,65.6389,65.55,65.55,15800.0
2013-05-16 12:05:00,81.1,81.23,81.08,81.23,15100.0,65.55,65.655,65.5338,65.655,15100.0
2013-05-16 12:10:00,81.22,81.29,81.22,81.29,9200.0,65.647,65.7035,65.647,65.7035,9200.0
2013-05-16 12:15:00,81.28,81.35,81.24,81.35,11800.0,65.6955,65.752,65.6631,65.752,11800.0
2013-05-16 12:20:00,81.34,81.35,81.23,81.24,7600.0,65.7439,65.752,65.655,65.6631,7600.0
2013-05-16 12:25:00,81.22,81.26,81.21,81.25,9800.0,65.647,65.6793,65.6389,65.6712,9800.0
2013-05-16 12:30:00,81.25,81.28,81.19,81.22,25300.0,65.6712,65.6955,65.6227,65.647,25300.0
2013-05-16 12:35:00,81.21,81.25,81.2,81.21,11500.0,65.6389,65.6712,65.6308,65.6389,11500.0
2013-05-16 12:40:00,81.2,81.2,81.06,81.09,13300.0,65.6308,65.6308,65.5176,65.5419,13300.0
2013-05-16 12:45:00,81.09,81.15,81.05,81.14,11500.0,65.5419,65.5904,65.5096,65.5823,11500.0
2013-05-16 12:50:00,81.14,81.19,81.13,81.14,15700.0,65.5823,65.6227,65.5742,65.5823,15700.0
2013-05-16 12:55:00,81.13,81.23,81.11,81.2,20700.0,65.5742,65.655,65.558,65.6308,20700.0
2013-05-16 13:00:00,81.18,81.19,81.1,81.16,10300.0,65.6146,65.6227,65.55,65.5985,10300.0
2013-05-16 13:05:00,81.15,81.19,81.13,81.15,9100.0,65.5904,65.6227,65.5742,65.5904,9100.0
2013-05-16 13:10:00,81.13,81.16,81.12,81.15,3800.0,65.5742,65.5985,65.5661,65.5904,3800.0
2013-05-16 13:15:00,81.12,81.13,81.06,81.08,10000.0,65.5661,65.5742,65.5176,65.5338,10000.0
2013-05-16 13:20:00,81.08,81.08,81.02,81.06,19600.0,65.5338,65.5338,65.4853,65.5176,19600.0
2013-05-16 13:25:00,81.06,81.14,81.06,81.1,9900.0,65.5176,65.5823,65.5176,65.55,9900.0
2013-05-16 13:30:00,81.08,81.1,81.03,81.03,21100.0,65.5338,65.55,65.4934,65.4934,21100.0
2013-05-16 13:35:00,81.03,81.07,81.0,81.0,24600.0,65.4934,65.5257,65.4691,65.4691,24600.0
2013-05-16 13:40:00,81.0,81.05,81.0,81.04,13400.0,65.4691,65.5096,65.4691,65.5015,13400.0
2013-05-16 13:45:00,81.03,81.05,81.0,81.03,11600.0,65.4934,65.5096,65.4691,65.4934,11600.0
2013-05-16 13:50:00,81.03,81.1,81.01,81.08,15600.0,65.4934,65.55,65.4772,65.5338,15600.0
2013-05-16 13:55:00,81.08,81.1,81.04,81.04,10200.0,65.5338,65.55,65.5015,65.5015,10200.0
2013-05-16 14:00:00,81.05,81.13,81.04,81.12,13300.0,65.5096,65.5742,65.5015,65.5661,13300.0
2013-05-16 14:05:00,81.13,81.16,81.13,81.14,5700.0,65.5742,65.5985,65.5742,65.5823,5700.0
2013-05-16 14:10:00,81.13,81.17,81.11,81.17,18200.0,65.5742,65.6065,65.558,65.6065,18200.0
2013-05-16 14:15:00,81.18,81.18,81.13,81.16,14800.0,65.6146,65.6146,65.5742,65.5985,14800.0
2013-05-16 14:20:00,81.16,81.18,81.12,81.12,17400.0,65.5985,65.6146,65.5661,65.5661,17400.0
2013-05-16 14:25:00,81.13,81.14,81.09,81.1,12600.0,65.5742,65.5823,65.5419,65.55,12600.0
2013-05-16 14:30:00,81.09,81.14,81.09,81.11,15200.0,65.5419,65.5823,65.5419,65.558,15200.0
2013-05-16 14:35:00,81.11,81.17,81.08,81.15,53700.0,65.558,65.6065,65.5338,65.5904,53700.0
2013-05-16 14:40:00,81.15,81.17,81.09,81.16,69900.0,65.5904,65.6065,65.5419,65.5985,69900.0
2013-05-16 14:45:00,81.15,81.18,81.13,81.16,56700.0,65.5904,65.6146,65.5742,65.5985,56700.0
2013-05-16 14:50:00,81.17,81.17,81.1,81.11,49900.0,65.6065,65.6065,65.55,65.558,49900.0
2013-05-16 14:55:00,81.1,81.13,81.08,81.12,45300.0,65.55,65.5742,65.5338,65.5661,45300.0
2013-05-16 15:00:00,81.12,81.17,81.1,81.13,30800.0,65.5661,65.6065,65.55,65.5742,30800.0
2013-05-16 15:05:00,81.12,81.13,81.02,81.11,30000.0,65.5661,65.5742,65.4853,65.558,30000.0
2013-05-16 15:10:00,81.1,81.13,81.08,81.1,36600.0,65.55,65.5742,65.5338,65.55,36600.0
2013-05-16 15:15:00,81.11,81.13,81.0,81.0,24400.0,65.558,65.5742,65.4691,65.4691,24400.0
2013-05-16 15:20:00,81.01,81.02,80.88,80.93,73400.0,65.4772,65.4853,65.3721,65.4126,73400.0
2013-05-16 15:25:00,80.92,80.92,80.86,80.87,17300.0,65.4045,65.4045,65.356,65.3641,17300.0
2013-05-16 15:30:00,80.89,80.9,80.85,80.89,17400.0,65.3802,65.3883,65.3479,65.3802,17400.0
2013-05-16 15:35:00,80.91,80.91,80.73,80.76,41800.0,65.3964,65.3964,65.2509,65.2752,41800.0
2013-05-16 15:40:00,80.76,80.81,80.74,80.78,20500.0,65.2752,65.3156,65.259,65.2913,20500.0
2013-05-16 15:45:00,80.79,80.82,80.62,80.65,33600.0,65.2994,65.3237,65.162,65.1862,33600.0
2013-05-16 15:50:00,80.66,80.73,80.65,80.66,38700.0,65.1943,65.2509,65.1862,65.1943,38700.0
2013-05-16 15:55:00,80.67,80.74,80.61,80.62,100300.0,65.2024,65.259,65.1539,65.162,100300.0
2013-05-17 09:30:00,80.7,81.12,80.5,80.96,273700.0,65.2267,65.5661,65.065,65.4368,273700.0
2013-05-17 09:35:00,80.99,81.12,80.93,81.01,18900.0,65.4611,65.5661,65.4126,65.4772,18900.0
2013-05-17 09:40:00,81.0,81.07,80.88,80.9,58600.0,65.4691,65.5257,65.3721,65.3883,58600.0
2013-05-17 09:45:00,80.9,80.91,80.74,80.85,18600.0,65.3883,65.3964,65.259,65.3479,18600.0
2013-05-17 09:50:00,80.81,81.02,80.8,81.0,11900.0,65.3156,65.4853,65.3075,65.4691,11900.0
2013-05-17 09:55:00,81.06,81.14,80.98,81.13,28100.0,65.5176,65.5823,65.453,65.5742,28100.0
2013-05-17 10:00:00,81.14,81.31,81.14,81.19,23400.0,65.5823,65.7197,65.5823,65.6227,23400.0
2013-05-17 10:05:00,81.17,81.24,81.16,81.18,10100.0,65.6065,65.6631,65.5985,65.6146,10100.0
2013-05-17 10:10:00,81.18,81.27,81.17,81.17,22000.0,65.6146,65.6874,65.6065,65.6065,22000.0
2013-05-17 10:15:00,81.17,81.31,81.16,81.19,29600.0,65.6065,65.7197,65.5985,65.6227,29600.0
2013-05-17 10:20:00,81.19,81.23,81.13,81.17,17200.0,65.6227,65.655,65.5742,65.6065,17200.0
2013-05-17 10:25:00,81.15,81.23,81.14,81.22,18100.0,65.5904,65.655,65.5823,65.647,18100.0
2013-05-17 10:30:00,81.22,81.32,81.22,81.29,35700.0,65.647,65.7278,65.647,65.7035,35700.0
2013-05-17 10:35:00,81.3,81.32,81.2,81.2,12500.0,65.7116,65.7278,65.6308,65.6308,12500.0
2013-05-17 10:40:00,81.21,81.35,81.19,81.33,17000.0,65.6389,65.752,65.6227,65.7359,17000.0
2013-05-17 10:45:00,81.33,81.34,81.31,81.33,27500.0,65.7359,65.7439,65.7197,65.7359,27500.0
2013-05-17 10:50:00,81.33,81.34,81.28,81.33,11300.0,65.7359,65.7439,65.6955,65.7359,11300.0
2013-05-17 10:55:00,81.34,81.45,81.34,81.4,24300.0,65.7439,65.8329,65.7439,65.7924,24300.0
2013-05-17 11:00:00,81.4,81.45,81.36,81.42,33100.0,65.7924,65.8329,65.7601,65.8086,33100.0
2013-05-17 11:05:00,81.43,81.44,81.37,81.44,13100.0,65.8167,65.8248,65.7682,65.8248,13100.0
2013-05-17 11:10:00,81.43,81.49,81.37,81.46,40900.0,65.8167,65.8652,65.7682,65.8409,40900.0
2013-05-17 11:15:00,81.47,81.52,81.45,81.45,16100.0,65.849,65.8894,65.8329,65.8329,16100.0
2013-05-17 11:20:00,81.45,81.55,81.45,81.53,16700.0,65.8329,65.9137,65.8329,65.8975,16700.0
2013-05-17 11:25:00,81.54,81.57,81.5,81.57,38500.0,65.9056,65.9298,65.8733,65.9298,38500.0
2013-05-17 11:30:00,81.55,81.56,81.43,81.45,11900.0,65.9137,65.9218,65.8167,65.8329,11900.0
2013-05-17 11:35:00,81.46,81.48,81.42,81.45,22000.0,65.8409,65.8571,65.8086,65.8329,22000.0
2013-05-17 11:40:00,81.46,81.46,81.4,81.4,8000.0,65.8409,65.8409,65.7924,65.7924,8000.0
2013-05-17 11:45:00,81.41,81.49,81.39,81.48,14800.0,65.8005,65.8652,65.7844,65.8571,14800.0
2013-05-17 11:50:00,81.47,81.5,81.45,81.47,11600.0,65.849,65.8733,65.8329,65.849,11600.0
2013-05-17 11:55:00,81.47,81.51,81.45,81.48,14700.0,65.849,65.8814,65.8329,65.8571,14700.0
2013-05-17 12:00:00,81.5,81.51,81.45,81.49,14300.0,65.8733,65.8814,65.8329,65.8652,14300.0
2013-05-17 12:05:00,81.49,81.59,81.49,81.59,40900.0,65.8652,65.946,65.8652,65.946,40900.0
2013-05-17 12:10:00,81.58,81.59,81.53,81.55,42300.0,65.9379,65.946,65.8975,65.9137,42300.0
2013-05-17 12:15:00,81.53,81.56,81.47,81.54,31200.0,65.8975,65.9218,65.849,65.9056,31200.0
2013-05-17 12:20:00,81.55,81.56,81.46,81.48,23100.0,65.9137,65.9218,65.8409,65.8571,23100.0
2013-05-17 12:25:00,81.46,81.57,81.46,81.53,10400.0,65.8409,65.9298,65.8409,65.8975,10400.0
2013-05-17 12:30:00,81.53,81.55,81.51,81.54,11600.0,65.8975,65.9137,65.8814,65.9056,11600.0
2013-05-17 12:35:00,81.53,81.54,81.5,81.52,12200.0,65.8975,65.9056,65.8733,65.8894,12200.0
2013-05-17 12:40:00,81.51,81.54,81.5,81.54,16500.0,65.8814,65.9056,65.8733,65.9056,16500.0
2013-05-17 12:45:00,81.53,81.61,81.53,81.58,27100.0,65.8975,65.9622,65.8975,65.9379,27100.0
2013-05-17 12:50:00,81.57,81.58,81.45,81.45,10900.0,65.9298,65.9379,65.8329,65.8329,10900.0
2013-05-17 12:55:00,81.47,81.5,81.46,81.49,4800.0,65.849,65.8733,65.8409,65.8652,4800.0
2013-05-17 13:00:00,81.49,81.59,81.49,81.55,37000.0,65.8652,65.946,65.8652,65.9137,37000.0
2013-05-17 13:05:00,81.55,81.6,81.54,81.56,19900.0,65.9137,65.9541,65.9056,65.9218,19900.0
2013-05-17 13:10:00,81.57,81.59,81.52,81.56,27100.0,65.9298,65.946,65.8894,65.9218,27100.0
2013-05-17 13:15:00,81.55,81.58,81.52,81.56,17700.0,65.9137,65.9379,65.8894,65.9218,17700.0
2013-05-17 13:20:00,81.56,81.66,81.52,81.65,28000.0,65.9218,66.0026,65.8894,65.9945,28000.0
2013-05-17 13:25:00,81.65,81.65,81.6,81.63,9900.0,65.9945,65.9945,65.9541,65.9783,9900.0
2013-05-17 13:30:00,81.62,81.66,81.59,81.65,26200.0,65.9703,66.0026,65.946,65.9945,26200.0
2013-05-17 13:35:00,81.66,81.7,81.63,81.65,20800.0,66.0026,66.0349,65.9783,65.9945,20800.0
2013-05-17 13:40:00,81.65,81.66,81.61,81.62,10200.0,65.9945,66.0026,65.9622,65.9703,10200.0
2013-05-17 13:45:00,81.62,81.63,81.61,81.63,13400.0,65.9703,65.9783,65.9622,65.9783,13400.0
2013-05-17 13:50:00,81.63,81.69,81.63,81.69,20300.0,65.9783,66.0268,65.9783,66.0268,20300.0
2013-05-17 13:55:00,81.67,81.7,81.59,81.6,57500.0,66.0107,66.0349,65.946,65.9541,57500.0
2013-05-17 14:00:00,81.59,81.68,81.59,81.63,22900.0,65.946,66.0188,65.946,65.9783,22900.0
2013-05-17 14:05:00,81.64,81.67,81.63,81.66,10200.0,65.9864,66.0107,65.9783,66.0026,10200.0
2013-05-17 14:10:00,81.66,81.72,81.66,81.69,16800.0,66.0026,66.0511,66.0026,66.0268,16800.0
2013-05-17 14:15:00,81.69,81.74,81.66,81.71,33700.0,66.0268,66.0673,66.0026,66.043,33700.0
2013-05-17 14:20:00,81.72,81.73,81.68,81.71,16000.0,66.0511,66.0592,66.0188,66.043,16000.0
2013-05-17 14:25:00,81.72,81.8,81.72,81.77,23300.0,66.0511,66.1157,66.0511,66.0915,23300.0
2013-05-17 14:30:00,81.78,81.86,81.77,81.83,43500.0,66.0996,66.1642,66.0915,66.14,43500.0
2013-05-17 14:35:00,81.82,81.82,81.78,81.8,23700.0,66.1319,66.1319,66.0996,66.1157,23700.0
2013-05-17 14:40:00,81.8,81.8,81.73,81.74,20500.0,66.1157,66.1157,66.0592,66.0673,20500.0
2013-05-17 14:45:00,81.75,81.9,81.74,81.84,84000.0,66.0753,66.1966,66.0673,66.1481,84000.0
2013-05-17 14:50:00,81.84,81.89,81.83,81.86,27500.0,66.1481,66.1885,66.14,66.1642,27500.0
2013-05-17 14:55:00,81.84,81.91,81.84,81.89,19000.0,66.1481,66.2047,66.1481,66.1885,19000.0
2013-05-17 15:00:00,81.9,81.96,81.89,81.93,38000.0,66.1966,66.2451,66.1885,66.2208,38000.0
2013-05-17 15:05:00,81.93,81.93,81.89,81.9,12800.0,66.2208,66.2208,66.1885,66.1966,12800.0
2013-05-17 15:10:00,81.89,81.94,81.86,81.93,21800.0,66.1885,66.2289,66.1642,66.2208,21800.0
2013-05-17 15:15:00,81.93,82.0,81.93,81.98,26200.0,66.2208,66.2774,66.2208,66.2612,26200.0
2013-05-17 15:20:00,81.99,82.08,81.96,82.08,48600.0,66.2693,66.3421,66.2451,66.3421,48600.0
2013-05-17 15:25:00,82.09,82.13,82.07,82.1,21800.0,66.3501,66.3825,66.334,66.3582,21800.0
2013-05-17 15:30:00,82.11,82.15,82.1,82.12,24400.0,66.3663,66.3986,66.3582,66.3744,24400.0
2013-05-17 15:35:00,82.13,82.16,82.13,82.14,32100.0,66.3825,66.4067,66.3825,66.3906,32100.0
2013-05-17 15:40:00,82.15,82.16,82.09,82.09,43900.0,66.3986,66.4067,66.3501,66.3501,43900.0
2013-05-17 15:45:00,82.1,82.2,82.09,82.14,51600.0,66.3582,66.4391,66.3501,66.3906,51600.0
2013-05-17 15:50:00,82.15,82.2,82.14,82.19,62300.0,66.3986,66.4391,66.3906,66.431,62300.0
2013-05-17 15:55:00,82.19,82.24,82.12,82.24,145800.0,66.431,66.4714,66.3744,66.4714,145800.0
2013-05-20 09:30:00,82.94,83.76,82.79,83.76,190600.0,67.0372,67.6999,66.9159,67.6999,190600.0
2013-05-20 09:35:00,83.75,83.82,83.53,83.54,78400.0,67.6919,67.7484,67.514,67.5221,78400.0
2013-05-20 09:40:00,83.55,83.59,83.12,83.33,82300.0,67.5302,67.5625,67.1827,67.3524,82300.0
2013-05-20 09:45:00,83.32,83.32,83.13,83.16,63100.0,67.3443,67.3443,67.1907,67.215,63100.0
2013-05-20 09:50:00,83.14,83.19,83.0,83.08,40800.0,67.1988,67.2392,67.0857,67.1503,40800.0
2013-05-20 09:55:00,83.08,83.18,82.97,83.18,42700.0,67.1503,67.2311,67.0614,67.2311,42700.0
2013-05-20 10:00:00,83.18,83.22,83.1,83.15,37100.0,67.2311,67.2635,67.1665,67.2069,37100.0
2013-05-20 10:05:00,83.14,83.24,83.11,83.17,37900.0,67.1988,67.2796,67.1746,67.2231,37900.0
2013-05-20 10:10:00,83.17,83.27,83.15,83.23,27800.0,67.2231,67.3039,67.2069,67.2716,27800.0
2013-05-20 10:15:00,83.23,83.37,83.23,83.3,24900.0,67.2716,67.3847,67.2716,67.3281,24900.0
2013-05-20 10:20:00,83.31,83.34,83.15,83.16,34700.0,67.3362,67.3605,67.2069,67.215,34700.0
2013-05-20 10:25:00,83.17,83.23,83.1,83.16,48400.0,67.2231,67.2716,67.1665,67.215,48400.0
2013-05-20 10:30:00,83.18,83.33,83.17,83.29,34700.0,67.2311,67.3524,67.2231,67.3201,34700.0
2013-05-20 10:35:00,83.28,83.28,83.14,83.14,22700.0,67.312,67.312,67.1988,67.1988,22700.0
2013-05-20 10:40:00,83.15,83.26,83.12,83.25,53000.0,67.2069,67.2958,67.1827,67.2877,53000.0
2013-05-20 10:45:00,83.24,83.26,83.12,83.19,17200.0,67.2796,67.2958,67.1827,67.2392,17200.0
2013-05-20 10:50:00,83.19,83.19,83.04,83.09,18300.0,67.2392,67.2392,67.118,67.1584,18300.0
2013-05-20 10:55:00,83.09,83.12,83.04,83.12,47800.0,67.1584,67.1827,67.118,67.1827,47800.0
2013-05-20 11:00:00,83.13,83.27,83.13,83.27,20700.0,67.1907,67.3039,67.1907,67.3039,20700.0
2013-05-20 11:05:00,83.28,83.32,83.2,83.21,83400.0,67.312,67.3443,67.2473,67.2554,83400.0
2013-05-20 11:10:00,83.22,83.26,83.2,83.25,18700.0,67.2635,67.2958,67.2473,67.2877,18700.0
2013-05-20 11:15:00,83.25,83.26,83.17,83.18,37000.0,67.2877,67.2958,67.2231,67.2311,37000.0
2013-05-20 11:20:00,83.18,83.18,83.02,83.02,61200.0,67.2311,67.2311,67.1018,67.1018,61200.0
2013-05-20 11:25:00,83.02,83.14,83.01,83.12,37800.0,67.1018,67.1988,67.0937,67.1827,37800.0
2013-05-20 11:30:00,83.11,83.14,83.05,83.13,26600.0,67.1746,67.1988,67.1261,67.1907,26600.0
2013-05-20 11:35:00,83.14,83.17,83.11,83.12,18100.0,67.1988,67.2231,67.1746,67.1827,18100.0
2013-05-20 11:40:00,83.14,83.16,82.95,83.03,44400.0,67.1988,67.215,67.0452,67.1099,44400.0
2013-05-20 11:45:00,83.02,83.08,83.02,83.05,37300.0,67.1018,67.1503,67.1018,67.1261,37300.0
2013-05-20 11:50:00,83.05,83.16,83.03,83.07,43100.0,67.1261,67.215,67.1099,67.1422,43100.0
2013-05-20 11:55:00,83.08,83.13,83.06,83.09,19600.0,67.1503,67.1907,67.1342,67.1584,19600.0
2013-05-20 12:00:00,83.1,83.12,83.07,83.11,17500.0,67.1665,67.1827,67.1422,67.1746,17500.0
2013-05-20 12:05:00,83.12,83.13,83.03,83.08,32900.0,67.1827,67.1907,67.1099,67.1503,32900.0
2013-05-20 12:10:00,83.08,83.12,83.01,83.01,34400.0,67.1503,67.1827,67.0937,67.0937,34400.0
2013-05-20 12:15:00,82.98,82.98,82.89,82.9,17300.0,67.0695,67.0695,66.9968,67.0048,17300.0
2013-05-20 12:20:00,82.9,82.98,82.87,82.89,41100.0,67.0048,67.0695,66.9806,66.9968,41100.0
2013-05-20 12:25:00,82.89,82.89,82.84,82.85,14300.0,66.9968,66.9968,66.9563,66.9644,14300.0
2013-05-20 12:30:00,82.86,82.87,82.82,82.85,10900.0,66.9725,66.9806,66.9402,66.9644,10900.0
2013-05-20 12:35:00,82.85,82.87,82.74,82.77,21300.0,66.9644,66.9806,66.8755,66.8998,21300.0
2013-05-20 12:40:00,82.77,82.78,82.72,82.75,15600.0,66.8998,66.9078,66.8593,66.8836,15600.0
2013-05-20 12:45:00,82.75,82.82,82.72,82.79,28300.0,66.8836,66.9402,66.8593,66.9159,28300.0
2013-05-20 12:50:00,82.8,82.83,82.79,82.82,9500.0,66.924,66.9483,66.9159,66.9402,9500.0
2013-05-20 12:55:00,82.83,82.84,82.72,82.74,14300.0,66.9483,66.9563,66.8593,66.8755,14300.0
2013-05-20 13:00:00,82.73,82.74,82.59,82.67,34600.0,66.8674,66.8755,66.7543,66.8189,34600.0
2013-05-20 13:05:00,82.67,82.73,82.67,82.73,13400.0,66.8189,66.8674,66.8189,66.8674,13400.0
2013-05-20 13:10:00,82.73,82.75,82.7,82.7,13000.0,66.8674,66.8836,66.8432,66.8432,13000.0
2013-05-20 13:15:00,82.7,82.7,82.5,82.5,16800.0,66.8432,66.8432,66.6815,66.6815,16800.0
2013-05-20 13:20:00,82.5,82.54,82.47,82.5,16300.0,66.6815,66.7139,66.6573,66.6815,16300.0
2013-05-20 13:25:00,82.5,82.55,82.42,82.52,17900.0,66.6815,66.7219,66.6169,66.6977,17900.0
2013-05-20 13:30:00,82.52,82.64,82.52,82.63,20600.0,66.6977,66.7947,66.6977,66.7866,20600.0
2013-05-20 13:35:00,82.63,82.67,82.61,82.65,18700.0,66.7866,66.8189,66.7704,66.8028,18700.0
2013-05-20 13:40:00,82.64,82.64,82.44,82.47,23400.0,66.7947,66.7947,66.633,66.6573,23400.0
2013-05-20 13:45:00,82.47,82.55,82.44,82.55,19500.0,66.6573,66.7219,66.633,66.7219,19500.0
2013-05-20 13:50:00,82.55,82.62,82.49,82.62,17400.0,66.7219,66.7785,66.6734,66.7785,17400.0
2013-05-20 13:55:00,82.61,82.65,82.59,82.6,17300.0,66.7704,66.8028,66.7543,66.7624,17300.0
2013-05-20 14:00:00,82.61,82.61,82.39,82.4,18100.0,66.7704,66.7704,66.5926,66.6007,18100.0
2013-05-20 14:05:00,82.4,82.43,82.38,82.41,29800.0,66.6007,66.625,66.5845,66.6088,29800.0
2013-05-20 14:10:00,82.41,82.42,82.36,82.38,20300.0,66.6088,66.6169,66.5684,66.5845,20300.0
2013-05-20 14:15:00,82.37,82.37,82.33,82.35,13200.0,66.5765,66.5765,66.5441,66.5603,13200.0
2013-05-20 14:20:00,82.35,82.56,82.35,82.55,24000.0,66.5603,66.73,66.5603,66.7219,24000.0
2013-05-20 14:25:00,82.55,82.62,82.54,82.61,14700.0,66.7219,66.7785,66.7139,66.7704,14700.0
2013-05-20 14:30:00,82.62,82.64,82.5,82.5,74000.0,66.7785,66.7947,66.6815,66.6815,74000.0
2013-05-20 14:35:00,82.49,82.53,82.44,82.48,28800.0,66.6734,66.7058,66.633,66.6654,28800.0
2013-05-20 14:40:00,82.47,82.51,82.43,82.49,54600.0,66.6573,66.6896,66.625,66.6734,54600.0
2013-05-20 14:45:00,82.49,82.54,82.48,82.54,14500.0,66.6734,66.7139,66.6654,66.7139,14500.0
2013-05-20 14:50:00,82.54,82.56,82.48,82.52,26400.0,66.7139,66.73,66.6654,66.6977,26400.0
2013-05-20 14:55:00,82.52,82.52,82.45,82.46,18400.0,66.6977,66.6977,66.6411,66.6492,18400.0
2013-05-20 15:00:00,82.48,82.56,82.46,82.51,44700.0,66.6654,66.73,66.6492,66.6896,44700.0
2013-05-20 15:05:00,82.51,82.61,82.51,82.6,23000.0,66.6896,66.7704,66.6896,66.7624,23000.0
2013-05-20 15:10:00,82.6,82.71,82.57,82.67,36200.0,66.7624,66.8513,66.7381,66.8189,36200.0
2013-05-20 15:15:00,82.67,82.73,82.64,82.65,47500.0,66.8189,66.8674,66.7947,66.8028,47500.0
2013-05-20 15:20:00,82.65,82.66,82.55,82.62,24600.0,66.8028,66.8109,66.7219,66.7785,24600.0
2013-05-20 15:25:00,82.62,82.7,82.59,82.7,37100.0,66.7785,66.8432,66.7543,66.8432,37100.0
2013-05-20 15:30:00,82.7,82.75,82.68,82.69,111400.0,66.8432,66.8836,66.827,66.8351,111400.0
2013-05-20 15:35:00,82.69,82.7,82.56,82.58,34700.0,66.8351,66.8432,66.73,66.7462,34700.0
2013-05-20 15:40:00,82.58,82.67,82.57,82.63,35300.0,66.7462,66.8189,66.7381,66.7866,35300.0
2013-05-20 15:45:00,82.63,82.63,82.52,82.55,46600.0,66.7866,66.7866,66.6977,66.7219,46600.0
2013-05-20 15:50:00,82.55,82.55,82.41,82.42,89600.0,66.7219,66.7219,66.6088,66.6169,89600.0
2013-05-20 15:55:00,82.42,82.51,82.38,82.51,121700.0,66.6169,66.6896,66.5845,66.6896,121700.0
2013-05-21 09:30:00,82.65,82.72,82.12,82.39,121800.0,66.8028,66.8593,66.3744,66.5926,121800.0
2013-05-21 09:35:00,82.43,82.95,82.43,82.83,37700.0,66.625,67.0452,66.625,66.9483,37700.0
2013-05-21 09:40:00,82.85,82.87,82.66,82.73,35600.0,66.9644,66.9806,66.8109,66.8674,35600.0
2013-05-21 09:45:00,82.73,82.83,82.6,82.8,141900.0,66.8674,66.9483,66.7624,66.924,141900.0
2013-05-21 09:50:00,82.82,83.0,82.74,82.76,32300.0,66.9402,67.0857,66.8755,66.8917,32300.0
2013-05-21 09:55:00,82.75,82.83,82.65,82.75,17500.0,66.8836,66.9483,66.8028,66.8836,17500.0
2013-05-21 10:00:00,82.76,82.85,82.72,82.76,18800.0,66.8917,66.9644,66.8593,66.8917,18800.0
2013-05-21 10:05:00,82.76,82.78,82.66,82.68,31700.0,66.8917,66.9078,66.8109,66.827,31700.0
2013-05-21 10:10:00,82.68,82.71,82.48,82.64,30300.0,66.827,66.8513,66.6654,66.7947,30300.0
2013-05-21 10:15:00,82.65,82.73,82.56,82.62,56600.0,66.8028,66.8674,66.73,66.7785,56600.0
2013-05-21 10:20:00,82.62,82.68,82.58,82.58,42600.0,66.7785,66.827,66.7462,66.7462,42600.0
2013-05-21 10:25:00,82.58,82.67,82.52,82.66,18100.0,66.7462,66.8189,66.6977,66.8109,18100.0
2013-05-21 10:30:00,82.68,82.68,82.61,82.63,14300.0,66.827,66.827,66.7704,66.7866,14300.0
2013-05-21 10:35:00,82.63,82.67,82.55,82.67,12700.0,66.7866,66.8189,66.7219,66.8189,12700.0
2013-05-21 10:40:00,82.68,82.69,82.64,82.64,13700.0,66.827,66.8351,66.7947,66.7947,13700.0
2013-05-21 10:45:00,82.63,82.66,82.55,82.66,8200.0,66.7866,66.8109,66.7219,66.8109,8200.0
2013-05-21 10:50:00,82.66,82.73,82.66,82.68,12300.0,66.8109,66.8674,66.8109,66.827,12300.0
2013-05-21 10:55:00,82.66,82.75,82.65,82.74,7400.0,66.8109,66.8836,66.8028,66.8755,7400.0
2013-05-21 11:00:00,82.74,82.81,82.72,82.72,10200.0,66.8755,66.9321,66.8593,66.8593,10200.0
2013-05-21 11:05:00,82.71,82.84,82.71,82.82,12500.0,66.8513,66.9563,66.8513,66.9402,12500.0
2013-05-21 11:10:00,82.81,82.83,82.76,82.83,16500.0,66.9321,66.9483,66.8917,66.9483,16500.0
2013-05-21 11:15:00,82.82,82.86,82.81,82.84,13600.0,66.9402,66.9725,66.9321,66.9563,13600.0
2013-05-21 11:20:00,82.83,82.85,82.75,82.78,33200.0,66.9483,66.9644,66.8836,66.9078,33200.0
2013-05-21 11:25:00,82.79,82.83,82.72,82.83,7700.0,66.9159,66.9483,66.8593,66.9483,7700.0
2013-05-21 11:30:00,82.84,83.04,82.84,82.99,22600.0,66.9563,67.118,66.9563,67.0776,22600.0
2013-05-21 11:35:00,83.0,83.05,82.98,83.02,14600.0,67.0857,67.1261,67.0695,67.1018,14600.0
2013-05-21 11:40:00,83.02,83.04,82.96,82.97,6000.0,67.1018,67.118,67.0533,67.0614,6000.0
2013-05-21 11:45:00,82.97,83.01,82.92,82.98,22800.0,67.0614,67.0937,67.021,67.0695,22800.0
2013-05-21 11:50:00,82.98,83.04,82.88,82.88,39900.0,67.0695,67.118,66.9887,66.9887,39900.0
2013-05-21 11:55:00,82.89,82.97,82.88,82.93,41300.0,66.9968,67.0614,66.9887,67.0291,41300.0
2013-05-21 12:00:00,82.94,82.95,82.92,82.95,8800.0,67.0372,67.0452,67.021,67.0452,8800.0
2013-05-21 12:05:00,82.96,83.0,82.94,82.95,14400.0,67.0533,67.0857,67.0372,67.0452,14400.0
2013-05-21 12:10:00,82.94,82.98,82.92,82.96,51100.0,67.0372,67.0695,67.021,67.0533,51100.0
2013-05-21 12:15:00,82.96,82.98,82.89,82.89,111100.0,67.0533,67.0695,66.9968,66.9968,111100.0
2013-05-21 12:20:00,82.91,82.94,82.9,82.92,7700.0,67.0129,67.0372,67.0048,67.021,7700.0
2013-05-21 12:25:00,82.92,83.0,82.91,82.98,12900.0,67.021,67.0857,67.0129,67.0695,12900.0
2013-05-21 12:30:00,82.97,83.01,82.95,83.01,16400.0,67.0614,67.0937,67.0452,67.0937,16400.0
2013-05-21 12:35:00,83.01,83.03,82.99,83.01,9000.0,67.0937,67.1099,67.0776,67.0937,9000.0
2013-05-21 12:40:00,83.01,83.08,83.01,83.08,7700.0,67.0937,67.1503,67.0937,67.1503,7700.0
2013-05-21 12:45:00,83.07,83.1,83.01,83.01,33900.0,67.1422,67.1665,67.0937,67.0937,33900.0
2013-05-21 12:50:00,83.0,83.03,82.99,83.03,10400.0,67.0857,67.1099,67.0776,67.1099,10400.0
2013-05-21 12:55:00,83.03,83.06,82.98,83.05,6400.0,67.1099,67.1342,67.0695,67.1261,6400.0
2013-05-21 13:00:00,83.04,83.05,82.97,83.02,18200.0,67.118,67.1261,67.0614,67.1018,18200.0
2013-05-21 13:05:00,83.01,83.22,83.01,83.15,20800.0,67.0937,67.2635,67.0937,67.2069,20800.0
2013-05-21 13:10:00,83.12,83.14,83.04,83.05,15000.0,67.1827,67.1988,67.118,67.1261,15000.0
2013-05-21 13:15:00,83.04,83.14,83.04,83.14,14100.0,67.118,67.1988,67.118,67.1988,14100.0
2013-05-21 13:20:00,83.14,83.15,83.09,83.13,39200.0,67.1988,67.2069,67.1584,67.1907,39200.0
2013-05-21 13:25:00,83.14,83.16,83.08,83.1,13000.0,67.1988,67.215,67.1503,67.1665,13000.0
2013-05-21 13:30:00,83.1,83.13,83.05,83.07,33400.0,67.1665,67.1907,67.1261,67.1422,33400.0
2013-05-21 13:35:00,83.07,83.11,83.07,83.1,16000.0,67.1422,67.1746,67.1422,67.1665,16000.0
2013-05-21 13:40:00,83.11,83.13,83.06,83.06,8100.0,67.1746,67.1907,67.1342,67.1342,8100.0
2013-05-21 13:45:00,83.07,83.1,83.06,83.08,10400.0,67.1422,67.1665,67.1342,67.1503,10400.0
2013-05-21 13:50:00,83.09,83.12,83.06,83.06,14500.0,67.1584,67.1827,67.1342,67.1342,14500.0
2013-05-21 13:55:00,83.05,83.06,83.01,83.05,19100.0,67.1261,67.1342,67.0937,67.1261,19100.0
2013-05-21 14:00:00,83.03,83.05,83.01,83.04,6900.0,67.1099,67.1261,67.0937,67.118,6900.0
2013-05-21 14:05:00,83.06,83.11,83.04,83.05,16300.0,67.1342,67.1746,67.118,67.1261,16300.0
2013-05-21 14:10:00,83.07,83.11,83.07,83.1,15900.0,67.1422,67.1746,67.1422,67.1665,15900.0
2013-05-21 14:15:00,83.1,83.3,83.09,83.3,41800.0,67.1665,67.3281,67.1584,67.3281,41800.0
2013-05-21 14:20:00,83.28,83.33,83.27,83.3,30900.0,67.312,67.3524,67.3039,67.3281,30900.0
2013-05-21 14:25:00,83.3,83.33,83.21,83.21,13500.0,67.3281,67.3524,67.2554,67.2554,13500.0
2013-05-21 14:30:00,83.22,83.23,83.12,83.14,23600.0,67.2635,67.2716,67.1827,67.1988,23600.0
2013-05-21 14:35:00,83.16,83.17,83.15,83.17,13000.0,67.215,67.2231,67.2069,67.2231,13000.0
2013-05-21 14:40:00,83.18,83.19,83.11,83.11,13600.0,67.2311,67.2392,67.1746,67.1746,13600.0
2013-05-21 14:45:00,83.11,83.12,83.03,83.06,23900.0,67.1746,67.1827,67.1099,67.1342,23900.0
2013-05-21 14:50:00,83.07,83.11,83.06,83.06,22500.0,67.1422,67.1746,67.1342,67.1342,22500.0
2013-05-21 14:55:00,83.07,83.12,83.04,83.05,26200.0,67.1422,67.1827,67.118,67.1261,26200.0
2013-05-21 15:00:00,83.05,83.15,83.05,83.1,44100.0,67.1261,67.2069,67.1261,67.1665,44100.0
2013-05-21 15:05:00,83.1,83.14,83.06,83.14,48900.0,67.1665,67.1988,67.1342,67.1988,48900.0
2013-05-21 15:10:00,83.12,83.2,83.11,83.15,29100.0,67.1827,67.2473,67.1746,67.2069,29100.0
2013-05-21 15:15:00,83.16,83.23,83.15,83.2,41700.0,67.215,67.2716,67.2069,67.2473,41700.0
2013-05-21 15:20:00,83.21,83.23,83.2,83.22,21400.0,67.2554,67.2716,67.2473,67.2635,21400.0
2013-05-21 15:25:00,83.22,83.23,83.17,83.17,33500.0,67.2635,67.2716,67.2231,67.2231,33500.0
2013-05-21 15:30:00,83.17,83.19,83.17,83.17,38600.0,67.2231,67.2392,67.2231,67.2231,38600.0
2013-05-21 15:35:00,83.18,83.19,83.17,83.17,69800.0,67.2311,67.2392,67.2231,67.2231,69800.0
2013-05-21 15:40:00,83.17,83.17,83.0,83.0,66900.0,67.2231,67.2231,67.0857,67.0857,66900.0
2013-05-21 15:45:00,83.0,83.0,82.9,82.95,110700.0,67.0857,67.0857,67.0048,67.0452,110700.0
2013-05-21 15:50:00,82.96,82.96,82.91,82.91,58800.0,67.0533,67.0533,67.0129,67.0129,58800.0
2013-05-21 15:55:00,82.9,82.95,82.89,82.9,139400.0,67.0048,67.0452,66.9968,67.0048,139400.0
2013-05-22 09:30:00,82.97,83.15,82.91,83.09,102500.0,67.0614,67.2069,67.0129,67.1584,102500.0
2013-05-22 09:35:00,83.09,83.2,83.07,83.17,21200.0,67.1584,67.2473,67.1422,67.2231,21200.0
2013-05-22 09:40:00,83.12,83.24,83.11,83.15,38600.0,67.1827,67.2796,67.1746,67.2069,38600.0
2013-05-22 09:45:00,83.13,83.2,83.03,83.19,65000.0,67.1907,67.2473,67.1099,67.2392,65000.0
2013-05-22 09:50:00,83.2,83.33,83.2,83.31,45100.0,67.2473,67.3524,67.2473,67.3362,45100.0
2013-05-22 09:55:00,83.31,83.49,83.29,83.47,51300.0,67.3362,67.4817,67.3201,67.4655,51300.0
2013-05-22 10:00:00,83.46,83.73,83.46,83.57,56500.0,67.4575,67.6757,67.4575,67.5464,56500.0
2013-05-22 10:05:00,83.57,83.8,83.51,83.74,42400.0,67.5464,67.7323,67.4979,67.6838,42400.0
2013-05-22 10:10:00,83.75,83.93,83.68,83.91,26200.0,67.6919,67.8373,67.6353,67.8212,26200.0
2013-05-22 10:15:00,83.91,83.91,83.79,83.79,40400.0,67.8212,67.8212,67.7242,67.7242,40400.0
2013-05-22 10:20:00,83.8,83.96,83.79,83.96,34900.0,67.7323,67.8616,67.7242,67.8616,34900.0
2013-05-22 10:25:00,83.96,84.15,83.94,84.09,35400.0,67.8616,68.0152,67.8454,67.9667,35400.0
2013-05-22 10:30:00,84.09,84.16,83.92,83.94,70400.0,67.9667,68.0232,67.8293,67.8454,70400.0
2013-05-22 10:35:00,83.95,83.95,83.56,83.61,54100.0,67.8535,67.8535,67.5383,67.5787,54100.0
2013-05-22 10:40:00,83.6,83.79,83.57,83.76,59900.0,67.5706,67.7242,67.5464,67.6999,59900.0
2013-05-22 10:45:00,83.78,83.79,83.5,83.5,31400.0,67.7161,67.7242,67.4898,67.4898,31400.0
2013-05-22 10:50:00,83.53,83.64,83.5,83.5,15700.0,67.514,67.6029,67.4898,67.4898,15700.0
2013-05-22 10:55:00,83.5,83.62,83.38,83.54,41200.0,67.4898,67.5868,67.3928,67.5221,41200.0
2013-05-22 11:00:00,83.52,83.62,83.47,83.62,19300.0,67.506,67.5868,67.4655,67.5868,19300.0
2013-05-22 11:05:00,83.63,83.74,83.57,83.7,27500.0,67.5949,67.6838,67.5464,67.6514,27500.0
2013-05-22 11:10:00,83.71,83.9,83.69,83.83,49400.0,67.6595,67.8131,67.6434,67.7565,49400.0
2013-05-22 11:15:00,83.82,83.9,83.76,83.86,41600.0,67.7484,67.8131,67.6999,67.7808,41600.0
2013-05-22 11:20:00,83.86,83.89,83.79,83.79,25600.0,67.7808,67.805,67.7242,67.7242,25600.0
2013-05-22 11:25:00,83.8,83.88,83.68,83.88,42800.0,67.7323,67.7969,67.6353,67.7969,42800.0
2013-05-22 11:30:00,83.9,83.99,83.88,83.98,67600.0,67.8131,67.8858,67.7969,67.8778,67600.0
2013-05-22 11:35:00,83.99,84.1,83.99,84.03,33000.0,67.8858,67.9747,67.8858,67.9182,33000.0
2013-05-22 11:40:00,84.03,84.06,83.94,84.01,13000.0,67.9182,67.9424,67.8454,67.902,13000.0
2013-05-22 11:45:00,84.04,84.21,84.02,84.15,32300.0,67.9263,68.0637,67.9101,68.0152,32300.0
2013-05-22 11:50:00,84.16,84.17,84.06,84.07,24100.0,68.0232,68.0313,67.9424,67.9505,24100.0
2013-05-22 11:55:00,84.07,84.11,84.04,84.05,13100.0,67.9505,67.9828,67.9263,67.9343,13100.0
2013-05-22 12:00:00,84.06,84.09,84.02,84.06,12100.0,67.9424,67.9667,67.9101,67.9424,12100.0
2013-05-22 12:05:00,84.06,84.13,84.04,84.12,18100.0,67.9424,67.999,67.9263,67.9909,18100.0
2013-05-22 12:10:00,84.12,84.14,84.02,84.04,16100.0,67.9909,68.0071,67.9101,67.9263,16100.0
2013-05-22 12:15:00,84.06,84.08,84.0,84.01,11900.0,67.9424,67.9586,67.8939,67.902,11900.0
2013-05-22 12:20:00,84.01,84.07,83.96,84.02,25400.0,67.902,67.9505,67.8616,67.9101,25400.0
2013-05-22 12:25:00,84.02,84.02,83.84,83.85,166800.0,67.9101,67.9101,67.7646,67.7727,166800.0
2013-05-22 12:30:00,83.86,83.9,83.8,83.81,9300.0,67.7808,67.8131,67.7323,67.7404,9300.0
2013-05-22 12:35:00,83.81,83.81,83.71,83.79,99200.0,67.7404,67.7404,67.6595,67.7242,99200.0
2013-05-22 12:40:00,83.79,83.85,83.75,83.85,8800.0,67.7242,67.7727,67.6919,67.7727,8800.0
2013-05-22 12:45:00,83.83,83.89,83.81,83.84,11900.0,67.7565,67.805,67.7404,67.7646,11900.0
2013-05-22 12:50:00,83.85,83.99,83.85,83.97,16200.0,67.7727,67.8858,67.7727,67.8697,16200.0
2013-05-22 12:55:00,83.98,84.17,83.98,84.17,27500.0,67.8778,68.0313,67.8778,68.0313,27500.0
2013-05-22 13:00:00,84.19,84.23,84.17,84.19,24200.0,68.0475,68.0798,68.0313,68.0475,24200.0
2013-05-22 13:05:00,84.19,84.2,83.99,84.02,21900.0,68.0475,68.0556,67.8858,67.9101,21900.0
2013-05-22 13:10:00,84.02,84.02,83.94,83.94,14500.0,67.9101,67.9101,67.8454,67.8454,14500.0
2013-05-22 13:15:00,83.95,83.98,83.86,83.88,15500.0,67.8535,67.8778,67.7808,67.7969,15500.0
2013-05-22 13:20:00,83.87,83.88,83.81,83.86,23800.0,67.7888,67.7969,67.7404,67.7808,23800.0
2013-05-22 13:25:00,83.86,83.88,83.74,83.75,33100.0,67.7808,67.7969,67.6838,67.6919,33100.0
2013-05-22 13:30:00,83.75,83.75,83.57,83.61,18100.0,67.6919,67.6919,67.5464,67.5787,18100.0
2013-05-22 13:35:00,83.62,83.72,83.62,83.64,18300.0,67.5868,67.6676,67.5868,67.6029,18300.0
2013-05-22 13:40:00,83.67,83.73,83.52,83.52,31300.0,67.6272,67.6757,67.506,67.506,31300.0
2013-05-22 13:45:00,83.52,83.58,83.31,83.39,28000.0,67.506,67.5545,67.3362,67.4009,28000.0
2013-05-22 13:50:00,83.39,83.44,83.3,83.32,16400.0,67.4009,67.4413,67.3281,67.3443,16400.0
2013-05-22 13:55:00,83.33,83.44,83.31,83.41,13900.0,67.3524,67.4413,67.3362,67.417,13900.0
2013-05-22 14:00:00,83.4,83.56,83.14,83.15,33800.0,67.409,67.5383,67.1988,67.2069,33800.0
2013-05-22 14:05:00,83.17,83.3,82.98,83.22,37400.0,67.2231,67.3281,67.0695,67.2635,37400.0
2013-05-22 14:10:00,83.16,83.16,82.84,82.91,40900.0,67.215,67.215,66.9563,67.0129,40900.0
2013-05-22 14:15:00,82.89,83.1,82.8,83.02,22300.0,66.9968,67.1665,66.924,67.1018,22300.0
2013-05-22 14:20:00,83.05,83.09,82.95,82.98,26000.0,67.1261,67.1584,67.0452,67.0695,26000.0
2013-05-22 14:25:00,82.98,82.98,82.77,82.8,47400.0,67.0695,67.0695,66.8998,66.924,47400.0
2013-05-22 14:30:00,82.8,82.94,82.68,82.91,40200.0,66.924,67.0372,66.827,67.0129,40200.0
2013-05-22 14:35:00,82.91,82.91,82.6,82.72,28400.0,67.0129,67.0129,66.7624,66.8593,28400.0
2013-05-22 14:40:00,82.74,82.74,82.49,82.64,44300.0,66.8755,66.8755,66.6734,66.7947,44300.0
2013-05-22 14:45:00,82.62,82.86,82.61,82.86,20100.0,66.7785,66.9725,66.7704,66.9725,20100.0
2013-05-22 14:50:00,82.86,82.88,82.83,82.87,27000.0,66.9725,66.9887,66.9483,66.9806,27000.0
2013-05-22 14:55:00,82.87,82.94,82.83,82.83,25700.0,66.9806,67.0372,66.9483,66.9483,25700.0
2013-05-22 15:00:00,82.83,82.84,82.71,82.75,27300.0,66.9483,66.9563,66.8513,66.8836,27300.0
2013-05-22 15:05:00,82.74,82.75,82.6,82.67,25000.0,66.8755,66.8836,66.7624,66.8189,25000.0
2013-05-22 15:10:00,82.66,82.68,82.59,82.59,23700.0,66.8109,66.827,66.7543,66.7543,23700.0
2013-05-22 15:15:00,82.59,82.62,82.46,82.47,15500.0,66.7543,66.7785,66.6492,66.6573,15500.0
2013-05-22 15:20:00,82.45,82.46,82.37,82.38,19500.0,66.6411,66.6492,66.5765,66.5845,19500.0
2013-05-22 15:25:00,82.4,82.41,82.26,82.26,26400.0,66.6007,66.6088,66.4875,66.4875,26400.0
2013-05-22 15:30:00,82.24,82.34,82.2,82.29,35100.0,66.4714,66.5522,66.4391,66.5118,35100.0
2013-05-22 15:35:00,82.28,82.38,82.27,82.35,30300.0,66.5037,66.5845,66.4956,66.5603,30300.0
2013-05-22 15:40:00,82.34,82.47,82.28,82.46,43400.0,66.5522,66.6573,66.5037,66.6492,43400.0
2013-05-22 15:45:00,82.47,82.49,82.35,82.41,49300.0,66.6573,66.6734,66.5603,66.6088,49300.0
2013-05-22 15:50:00,82.42,82.54,82.37,82.47,45000.0,66.6169,66.7139,66.5765,66.6573,45000.0
2013-05-22 15:55:00,82.45,82.6,82.42,82.5,124500.0,66.6411,66.7624,66.6169,66.6815,124500.0
2013-05-23 09:30:00,81.76,82.02,81.1,81.96,75200.0,66.0834,66.2936,65.55,66.2451,75200.0
2013-05-23 09:35:00,81.97,82.3,81.72,81.82,26200.0,66.2532,66.5199,66.0511,66.1319,26200.0
2013-05-23 09:40:00,81.86,81.94,81.55,81.59,41800.0,66.1642,66.2289,65.9137,65.946,41800.0
2013-05-23 09:45:00,81.53,81.57,81.3,81.31,44700.0,65.8975,65.9298,65.7116,65.7197,44700.0
2013-05-23 09:50:00,81.31,81.46,81.18,81.27,40800.0,65.7197,65.8409,65.6146,65.6874,40800.0
2013-05-23 09:55:00,81.27,81.45,81.27,81.37,24700.0,65.6874,65.8329,65.6874,65.7682,24700.0
2013-05-23 10:00:00,81.38,81.44,81.19,81.42,59300.0,65.7763,65.8248,65.6227,65.8086,59300.0
2013-05-23 10:05:00,81.41,81.61,81.4,81.59,48900.0,65.8005,65.9622,65.7924,65.946,48900.0
2013-05-23 10:10:00,81.59,81.82,81.55,81.7,29700.0,65.946,66.1319,65.9137,66.0349,29700.0
2013-05-23 10:15:00,81.71,81.73,81.47,81.66,64100.0,66.043,66.0592,65.849,66.0026,64100.0
2013-05-23 10:20:00,81.66,81.8,81.63,81.76,29100.0,66.0026,66.1157,65.9783,66.0834,29100.0
2013-05-23 10:25:00,81.76,81.94,81.74,81.75,21100.0,66.0834,66.2289,66.0673,66.0753,21100.0
2013-05-23 10:30:00,81.75,81.84,81.73,81.77,25800.0,66.0753,66.1481,66.0592,66.0915,25800.0
2013-05-23 10:35:00,81.77,81.79,81.57,81.62,42400.0,66.0915,66.1077,65.9298,65.9703,42400.0
2013-05-23 10:40:00,81.63,81.69,81.51,81.6,48300.0,65.9783,66.0268,65.8814,65.9541,48300.0
2013-05-23 10:45:00,81.57,81.67,81.52,81.62,17800.0,65.9298,66.0107,65.8894,65.9703,17800.0
2013-05-23 10:50:00,81.59,81.79,81.59,81.73,39700.0,65.946,66.1077,65.946,66.0592,39700.0
2013-05-23 10:55:00,81.72,81.73,81.62,81.63,17600.0,66.0511,66.0592,65.9703,65.9783,17600.0
2013-05-23 11:00:00,81.63,81.77,81.63,81.74,20300.0,65.9783,66.0915,65.9783,66.0673,20300.0
2013-05-23 11:05:00,81.76,82.05,81.76,82.03,33100.0,66.0834,66.3178,66.0834,66.3016,33100.0
2013-05-23 11:10:00,82.01,82.07,81.97,82.03,14800.0,66.2855,66.334,66.2532,66.3016,14800.0
2013-05-23 11:15:00,82.03,82.13,81.99,82.08,19600.0,66.3016,66.3825,66.2693,66.3421,19600.0
2013-05-23 11:20:00,82.09,82.28,82.09,82.18,19500.0,66.3501,66.5037,66.3501,66.4229,19500.0
2013-05-23 11:25:00,82.19,82.22,82.03,82.05,15500.0,66.431,66.4552,66.3016,66.3178,15500.0
2013-05-23 11:30:00,82.05,82.16,82.04,82.1,18000.0,66.3178,66.4067,66.3097,66.3582,18000.0
2013-05-23 11:35:00,82.13,82.3,82.13,82.28,24600.0,66.3825,66.5199,66.3825,66.5037,24600.0
2013-05-23 11:40:00,82.31,82.31,82.09,82.22,22900.0,66.528,66.528,66.3501,66.4552,22900.0
2013-05-23 11:45:00,82.21,82.24,82.15,82.19,15200.0,66.4471,66.4714,66.3986,66.431,15200.0
2013-05-23 11:50:00,82.2,82.31,82.2,82.25,15700.0,66.4391,66.528,66.4391,66.4795,15700.0
2013-05-23 11:55:00,82.25,82.29,82.2,82.28,21300.0,66.4795,66.5118,66.4391,66.5037,21300.0
2013-05-23 12:00:00,82.28,82.41,82.28,82.35,42700.0,66.5037,66.6088,66.5037,66.5603,42700.0
2013-05-23 12:05:00,82.35,82.5,82.34,82.49,22600.0,66.5603,66.6815,66.5522,66.6734,22600.0
2013-05-23 12:10:00,82.49,82.63,82.49,82.55,21000.0,66.6734,66.7866,66.6734,66.7219,21000.0
2013-05-23 12:15:00,82.52,82.56,82.46,82.53,13300.0,66.6977,66.73,66.6492,66.7058,13300.0
2013-05-23 12:20:00,82.52,82.62,82.51,82.51,13200.0,66.6977,66.7785,66.6896,66.6896,13200.0
2013-05-23 12:25:00,82.51,82.59,82.44,82.45,31900.0,66.6896,66.7543,66.633,66.6411,31900.0
2013-05-23 12:30:00,82.44,82.48,82.38,82.4,51600.0,66.633,66.6654,66.5845,66.6007,51600.0
2013-05-23 12:35:00,82.37,82.37,82.23,82.33,29400.0,66.5765,66.5765,66.4633,66.5441,29400.0
2013-05-23 12:40:00,82.3,82.32,82.25,82.29,17900.0,66.5199,66.536,66.4795,66.5118,17900.0
2013-05-23 12:45:00,82.3,82.52,82.3,82.51,21600.0,66.5199,66.6977,66.5199,66.6896,21600.0
2013-05-23 12:50:00,82.51,82.56,82.48,82.55,9200.0,66.6896,66.73,66.6654,66.7219,9200.0
2013-05-23 12:55:00,82.56,82.56,82.47,82.49,10500.0,66.73,66.73,66.6573,66.6734,10500.0
2013-05-23 13:00:00,82.47,82.49,82.45,82.46,5100.0,66.6573,66.6734,66.6411,66.6492,5100.0
2013-05-23 13:05:00,82.45,82.52,82.37,82.4,6500.0,66.6411,66.6977,66.5765,66.6007,6500.0
2013-05-23 13:10:00,82.39,82.4,82.33,82.38,6100.0,66.5926,66.6007,66.5441,66.5845,6100.0
2013-05-23 13:15:00,82.37,82.38,82.31,82.32,6600.0,66.5765,66.5845,66.528,66.536,6600.0
2013-05-23 13:20:00,82.32,82.33,82.24,82.28,10600.0,66.536,66.5441,66.4714,66.5037,10600.0
2013-05-23 13:25:00,82.28,82.28,82.21,82.24,42100.0,66.5037,66.5037,66.4471,66.4714,42100.0
2013-05-23 13:30:00,82.25,82.3,82.2,82.22,17100.0,66.4795,66.5199,66.4391,66.4552,17100.0
2013-05-23 13:35:00,82.21,82.31,82.19,82.27,9500.0,66.4471,66.528,66.431,66.4956,9500.0
2013-05-23 13:40:00,82.28,82.28,82.21,82.23,15300.0,66.5037,66.5037,66.4471,66.4633,15300.0
2013-05-23 13:45:00,82.22,82.23,82.15,82.15,58600.0,66.4552,66.4633,66.3986,66.3986,58600.0
2013-05-23 13:50:00,82.16,82.2,82.12,82.15,38200.0,66.4067,66.4391,66.3744,66.3986,38200.0
2013-05-23 13:55:00,82.15,82.4,82.14,82.4,18900.0,66.3986,66.6007,66.3906,66.6007,18900.0
2013-05-23 14:00:00,82.38,82.39,82.29,82.31,23600.0,66.5845,66.5926,66.5118,66.528,23600.0
2013-05-23 14:05:00,82.3,82.54,82.3,82.52,52800.0,66.5199,66.7139,66.5199,66.6977,52800.0
2013-05-23 14:10:00,82.5,82.53,82.47,82.47,22500.0,66.6815,66.7058,66.6573,66.6573,22500.0
2013-05-23 14:15:00,82.48,82.54,82.47,82.48,19700.0,66.6654,66.7139,66.6573,66.6654,19700.0
2013-05-23 14:20:00,82.49,82.52,82.47,82.5,19300.0,66.6734,66.6977,66.6573,66.6815,19300.0
2013-05-23 14:25:00,82.49,82.55,82.48,82.5,25100.0,66.6734,66.7219,66.6654,66.6815,25100.0
2013-05-23 14:30:00,82.5,82.5,82.39,82.46,61000.0,66.6815,66.6815,66.5926,66.6492,61000.0
2013-05-23 14:35:00,82.46,82.47,82.37,82.41,30400.0,66.6492,66.6573,66.5765,66.6088,30400.0
2013-05-23 14:40:00,82.4,82.55,82.38,82.54,39100.0,66.6007,66.7219,66.5845,66.7139,39100.0
2013-05-23 14:45:00,82.54,82.63,82.44,82.6,34700.0,66.7139,66.7866,66.633,66.7624,34700.0
2013-05-23 14:50:00,82.6,82.64,82.53,82.55,28700.0,66.7624,66.7947,66.7058,66.7219,28700.0
2013-05-23 14:55:00,82.53,82.61,82.52,82.56,25800.0,66.7058,66.7704,66.6977,66.73,25800.0
2013-05-23 15:00:00,82.56,82.6,82.53,82.57,72200.0,66.73,66.7624,66.7058,66.7381,72200.0
2013-05-23 15:05:00,82.57,82.64,82.54,82.62,69500.0,66.7381,66.7947,66.7139,66.7785,69500.0
2013-05-23 15:10:00,82.62,82.74,82.61,82.72,40200.0,66.7785,66.8755,66.7704,66.8593,40200.0
2013-05-23 15:15:00,82.71,82.75,82.45,82.48,41300.0,66.8513,66.8836,66.6411,66.6654,41300.0
2013-05-23 15:20:00,82.48,82.56,82.44,82.44,34700.0,66.6654,66.73,66.633,66.633,34700.0
2013-05-23 15:25:00,82.45,82.55,82.44,82.55,45100.0,66.6411,66.7219,66.633,66.7219,45100.0
2013-05-23 15:30:00,82.55,82.66,82.52,82.52,31800.0,66.7219,66.8109,66.6977,66.6977,31800.0
2013-05-23 15:35:00,82.53,82.55,82.42,82.46,39800.0,66.7058,66.7219,66.6169,66.6492,39800.0
2013-05-23 15:40:00,82.46,82.5,82.43,82.49,32700.0,66.6492,66.6815,66.625,66.6734,32700.0
2013-05-23 15:45:00,82.48,82.51,82.37,82.41,65800.0,66.6654,66.6896,66.5765,66.6088,65800.0
2013-05-23 15:50:00,82.41,82.51,82.4,82.45,56400.0,66.6088,66.6896,66.6007,66.6411,56400.0
2013-05-23 15:55:00,82.46,82.6,82.44,82.53,136500.0,66.6492,66.7624,66.633,66.7058,136500.0
2013-05-24 09:30:00,81.97,82.32,81.92,81.92,95400.0,66.2532,66.536,66.2127,66.2127,95400.0
2013-05-24 09:35:00,81.93,81.99,81.75,81.76,25700.0,66.2208,66.2693,66.0753,66.0834,25700.0
2013-05-24 09:40:00,81.76,81.8,81.58,81.59,32700.0,66.0834,66.1157,65.9379,65.946,32700.0
2013-05-24 09:45:00,81.59,81.67,81.4,81.44,21200.0,65.946,66.0107,65.7924,65.8248,21200.0
2013-05-24 09:50:00,81.43,81.43,81.26,81.29,30300.0,65.8167,65.8167,65.6793,65.7035,30300.0
2013-05-24 09:55:00,81.29,81.32,81.14,81.15,64400.0,65.7035,65.7278,65.5823,65.5904,64400.0
2013-05-24 10:00:00,81.15,81.16,80.9,81.0,57600.0,65.5904,65.5985,65.3883,65.4691,57600.0
2013-05-24 10:05:00,81.0,81.02,80.85,81.0,67300.0,65.4691,65.4853,65.3479,65.4691,67300.0
2013-05-24 10:10:00,80.99,81.14,80.95,80.95,54600.0,65.4611,65.5823,65.4287,65.4287,54600.0
2013-05-24 10:15:00,80.95,81.0,80.89,80.97,61700.0,65.4287,65.4691,65.3802,65.4449,61700.0
2013-05-24 10:20:00,80.98,80.98,80.78,80.8,36400.0,65.453,65.453,65.2913,65.3075,36400.0
2013-05-24 10:25:00,80.79,81.0,80.79,81.0,25400.0,65.2994,65.4691,65.2994,65.4691,25400.0
2013-05-24 10:30:00,81.02,81.26,81.01,81.17,39800.0,65.4853,65.6793,65.4772,65.6065,39800.0
2013-05-24 10:35:00,81.16,81.23,81.11,81.23,26800.0,65.5985,65.655,65.558,65.655,26800.0
2013-05-24 10:40:00,81.23,81.34,81.19,81.3,20800.0,65.655,65.7439,65.6227,65.7116,20800.0
2013-05-24 10:45:00,81.31,81.33,81.14,81.18,14000.0,65.7197,65.7359,65.5823,65.6146,14000.0
2013-05-24 10:50:00,81.2,81.39,81.18,81.39,18100.0,65.6308,65.7844,65.6146,65.7844,18100.0
2013-05-24 10:55:00,81.4,81.41,81.35,81.4,19400.0,65.7924,65.8005,65.752,65.7924,19400.0
2013-05-24 11:00:00,81.39,81.39,81.24,81.27,29300.0,65.7844,65.7844,65.6631,65.6874,29300.0
2013-05-24 11:05:00,81.26,81.54,81.24,81.54,29100.0,65.6793,65.9056,65.6631,65.9056,29100.0
2013-05-24 11:10:00,81.55,81.61,81.46,81.59,39300.0,65.9137,65.9622,65.8409,65.946,39300.0
2013-05-24 11:15:00,81.6,81.63,81.49,81.51,15100.0,65.9541,65.9783,65.8652,65.8814,15100.0
2013-05-24 11:20:00,81.53,81.54,81.38,81.38,7900.0,65.8975,65.9056,65.7763,65.7763,7900.0
2013-05-24 11:25:00,81.39,81.5,81.39,81.43,7400.0,65.7844,65.8733,65.7844,65.8167,7400.0
2013-05-24 11:30:00,81.41,81.55,81.4,81.55,6400.0,65.8005,65.9137,65.7924,65.9137,6400.0
2013-05-24 11:35:00,81.54,81.64,81.53,81.63,7900.0,65.9056,65.9864,65.8975,65.9783,7900.0
2013-05-24 11:40:00,81.65,81.8,81.65,81.75,11400.0,65.9945,66.1157,65.9945,66.0753,11400.0
2013-05-24 11:45:00,81.71,81.72,81.62,81.62,14500.0,66.043,66.0511,65.9703,65.9703,14500.0
2013-05-24 11:50:00,81.62,81.68,81.55,81.68,10700.0,65.9703,66.0188,65.9137,66.0188,10700.0
2013-05-24 11:55:00,81.69,81.71,81.62,81.67,35500.0,66.0268,66.043,65.9703,66.0107,35500.0
2013-05-24 12:00:00,81.67,81.71,81.67,81.69,6300.0,66.0107,66.043,66.0107,66.0268,6300.0
2013-05-24 12:05:00,81.68,81.79,81.67,81.78,10400.0,66.0188,66.1077,66.0107,66.0996,10400.0
2013-05-24 12:10:00,81.78,81.83,81.73,81.73,13200.0,66.0996,66.14,66.0592,66.0592,13200.0
2013-05-24 12:15:00,81.74,81.85,81.74,81.85,7000.0,66.0673,66.1562,66.0673,66.1562,7000.0
2013-05-24 12:20:00,81.87,81.88,81.81,81.82,16800.0,66.1723,66.1804,66.1238,66.1319,16800.0
2013-05-24 12:25:00,81.81,81.81,81.7,81.8,36600.0,66.1238,66.1238,66.0349,66.1157,36600.0
2013-05-24 12:30:00,81.77,81.77,81.62,81.62,11500.0,66.0915,66.0915,65.9703,65.9703,11500.0
2013-05-24 12:35:00,81.62,81.63,81.53,81.53,24300.0,65.9703,65.9783,65.8975,65.8975,24300.0
2013-05-24 12:40:00,81.53,81.66,81.52,81.65,16900.0,65.8975,66.0026,65.8894,65.9945,16900.0
2013-05-24 12:45:00,81.65,81.75,81.64,81.71,13300.0,65.9945,66.0753,65.9864,66.043,13300.0
2013-05-24 12:50:00,81.71,81.75,81.69,81.73,14400.0,66.043,66.0753,66.0268,66.0592,14400.0
2013-05-24 12:55:00,81.74,81.78,81.72,81.77,22100.0,66.0673,66.0996,66.0511,66.0915,22100.0
2013-05-24 13:00:00,81.8,81.81,81.73,81.73,23800.0,66.1157,66.1238,66.0592,66.0592,23800.0
2013-05-24 13:05:00,81.74,81.79,81.68,81.78,20500.0,66.0673,66.1077,66.0188,66.0996,20500.0
2013-05-24 13:10:00,81.78,81.9,81.77,81.9,26300.0,66.0996,66.1966,66.0915,66.1966,26300.0
2013-05-24 13:15:00,81.89,82.12,81.89,82.1,45200.0,66.1885,66.3744,66.1885,66.3582,45200.0
2013-05-24 13:20:00,82.1,82.2,82.08,82.19,33400.0,66.3582,66.4391,66.3421,66.431,33400.0
2013-05-24 13:25:00,82.19,82.2,82.07,82.11,14000.0,66.431,66.4391,66.334,66.3663,14000.0
2013-05-24 13:30:00,82.13,82.2,82.12,82.2,12600.0,66.3825,66.4391,66.3744,66.4391,12600.0
2013-05-24 13:35:00,82.19,82.23,82.17,82.2,19600.0,66.431,66.4633,66.4148,66.4391,19600.0
2013-05-24 13:40:00,82.2,82.2,82.14,82.14,14900.0,66.4391,66.4391,66.3906,66.3906,14900.0
2013-05-24 13:45:00,82.15,82.18,82.11,82.11,24200.0,66.3986,66.4229,66.3663,66.3663,24200.0
2013-05-24 13:50:00,82.1,82.11,82.08,82.08,21700.0,66.3582,66.3663,66.3421,66.3421,21700.0
2013-05-24 13:55:00,82.09,82.18,82.09,82.16,28200.0,66.3501,66.4229,66.3501,66.4067,28200.0
2013-05-24 14:00:00,82.17,82.19,82.12,82.14,18600.0,66.4148,66.431,66.3744,66.3906,18600.0
2013-05-24 14:05:00,82.13,82.17,82.13,82.14,13700.0,66.3825,66.4148,66.3825,66.3906,13700.0
2013-05-24 14:10:00,82.14,82.17,82.1,82.17,14300.0,66.3906,66.4148,66.3582,66.4148,14300.0
2013-05-24 14:15:00,82.16,82.27,82.15,82.24,21600.0,66.4067,66.4956,66.3986,66.4714,21600.0
2013-05-24 14:20:00,82.24,82.33,82.24,82.32,19800.0,66.4714,66.5441,66.4714,66.536,19800.0
2013-05-24 14:25:00,82.32,82.36,82.3,82.35,10400.0,66.536,66.5684,66.5199,66.5603,10400.0
2013-05-24 14:30:00,82.35,82.36,82.31,82.34,28800.0,66.5603,66.5684,66.528,66.5522,28800.0
2013-05-24 14:35:00,82.33,82.39,82.32,82.34,42600.0,66.5441,66.5926,66.536,66.5522,42600.0
2013-05-24 14:40:00,82.3,82.39,82.25,82.38,11100.0,66.5199,66.5926,66.4795,66.5845,11100.0
2013-05-24 14:45:00,82.38,82.38,82.32,82.32,9600.0,66.5845,66.5845,66.536,66.536,9600.0
2013-05-24 14:50:00,82.33,82.33,82.26,82.3,8700.0,66.5441,66.5441,66.4875,66.5199,8700.0
2013-05-24 14:55:00,82.3,82.31,82.24,82.29,12700.0,66.5199,66.528,66.4714,66.5118,12700.0
2013-05-24 15:00:00,82.3,82.3,82.22,82.22,8800.0,66.5199,66.5199,66.4552,66.4552,8800.0
2013-05-24 15:05:00,82.22,82.26,82.2,82.26,10800.0,66.4552,66.4875,66.4391,66.4875,10800.0
2013-05-24 15:10:00,82.25,82.34,82.25,82.34,22900.0,66.4795,66.5522,66.4795,66.5522,22900.0
2013-05-24 15:15:00,82.34,82.35,82.3,82.31,40300.0,66.5522,66.5603,66.5199,66.528,40300.0
2013-05-24 15:20:00,82.32,82.34,82.23,82.24,41300.0,66.536,66.5522,66.4633,66.4714,41300.0
2013-05-24 15:25:00,82.24,82.25,82.14,82.14,51000.0,66.4714,66.4795,66.3906,66.3906,51000.0
2013-05-24 15:30:00,82.14,82.18,82.09,82.12,40800.0,66.3906,66.4229,66.3501,66.3744,40800.0
2013-05-24 15:35:00,82.11,82.12,81.98,81.99,24600.0,66.3663,66.3744,66.2612,66.2693,24600.0
2013-05-24 15:40:00,81.99,82.03,81.98,81.99,27800.0,66.2693,66.3016,66.2612,66.2693,27800.0
2013-05-24 15:45:00,81.99,82.07,81.96,82.05,39700.0,66.2693,66.334,66.2451,66.3178,39700.0
2013-05-24 15:50:00,82.04,82.11,82.0,82.11,40500.0,66.3097,66.3663,66.2774,66.3663,40500.0
2013-05-24 15:55:00,82.1,82.26,82.07,82.24,67500.0,66.3582,66.4875,66.334,66.4714,67500.0
2013-05-28 09:30:00,83.12,83.35,82.82,83.14,103600.0,67.1827,67.3686,66.9402,67.1988,103600.0
2013-05-28 09:35:00,83.12,83.19,82.91,83.04,24000.0,67.1827,67.2392,67.0129,67.118,24000.0
2013-05-28 09:40:00,82.99,83.18,82.89,83.03,36100.0,67.0776,67.2311,66.9968,67.1099,36100.0
2013-05-28 09:45:00,83.06,83.28,83.0,83.19,24800.0,67.1342,67.312,67.0857,67.2392,24800.0
2013-05-28 09:50:00,83.2,83.35,83.19,83.32,16800.0,67.2473,67.3686,67.2392,67.3443,16800.0
2013-05-28 09:55:00,83.32,83.32,83.08,83.15,20300.0,67.3443,67.3443,67.1503,67.2069,20300.0
2013-05-28 10:00:00,83.15,83.26,83.05,83.08,38700.0,67.2069,67.2958,67.1261,67.1503,38700.0
2013-05-28 10:05:00,83.12,83.25,83.05,83.18,47900.0,67.1827,67.2877,67.1261,67.2311,47900.0
2013-05-28 10:10:00,83.18,83.23,83.05,83.08,35900.0,67.2311,67.2716,67.1261,67.1503,35900.0
2013-05-28 10:15:00,83.06,83.17,83.06,83.14,49900.0,67.1342,67.2231,67.1342,67.1988,49900.0
2013-05-28 10:20:00,83.15,83.36,83.15,83.36,10200.0,67.2069,67.3766,67.2069,67.3766,10200.0
2013-05-28 10:25:00,83.35,83.35,83.25,83.25,21100.0,67.3686,67.3686,67.2877,67.2877,21100.0
2013-05-28 10:30:00,83.23,83.24,83.15,83.15,8700.0,67.2716,67.2796,67.2069,67.2069,8700.0
2013-05-28 10:35:00,83.15,83.15,83.0,83.0,33400.0,67.2069,67.2069,67.0857,67.0857,33400.0
2013-05-28 10:40:00,82.99,83.15,82.98,83.03,31600.0,67.0776,67.2069,67.0695,67.1099,31600.0
2013-05-28 10:45:00,83.05,83.25,83.03,83.18,19800.0,67.1261,67.2877,67.1099,67.2311,19800.0
2013-05-28 10:50:00,83.18,83.26,83.16,83.25,12800.0,67.2311,67.2958,67.215,67.2877,12800.0
2013-05-28 10:55:00,83.27,83.28,83.14,83.18,9300.0,67.3039,67.312,67.1988,67.2311,9300.0
2013-05-28 11:00:00,83.18,83.24,83.08,83.19,25600.0,67.2311,67.2796,67.1503,67.2392,25600.0
2013-05-28 11:05:00,83.18,83.22,83.11,83.15,40400.0,67.2311,67.2635,67.1746,67.2069,40400.0
2013-05-28 11:10:00,83.15,83.29,83.13,83.28,14300.0,67.2069,67.3201,67.1907,67.312,14300.0
2013-05-28 11:15:00,83.29,83.36,83.29,83.35,32900.0,67.3201,67.3766,67.3201,67.3686,32900.0
2013-05-28 11:20:00,83.35,83.43,83.33,83.41,12400.0,67.3686,67.4332,67.3524,67.417,12400.0
2013-05-28 11:25:00,83.42,83.44,83.37,83.4,7000.0,67.4251,67.4413,67.3847,67.409,7000.0
2013-05-28 11:30:00,83.41,83.42,83.36,83.36,8100.0,67.417,67.4251,67.3766,67.3766,8100.0
2013-05-28 11:35:00,83.35,83.36,83.23,83.29,9800.0,67.3686,67.3766,67.2716,67.3201,9800.0
2013-05-28 11:40:00,83.29,83.35,83.22,83.33,13900.0,67.3201,67.3686,67.2635,67.3524,13900.0
2013-05-28 11:45:00,83.32,83.36,83.3,83.34,18400.0,67.3443,67.3766,67.3281,67.3605,18400.0
2013-05-28 11:50:00,83.33,83.37,83.28,83.35,15700.0,67.3524,67.3847,67.312,67.3686,15700.0
2013-05-28 11:55:00,83.32,83.36,83.05,83.05,25900.0,67.3443,67.3766,67.1261,67.1261,25900.0
2013-05-28 12:00:00,83.06,83.19,83.05,83.17,10000.0,67.1342,67.2392,67.1261,67.2231,10000.0
2013-05-28 12:05:00,83.16,83.22,83.14,83.22,22300.0,67.215,67.2635,67.1988,67.2635,22300.0
2013-05-28 12:10:00,83.23,83.29,83.21,83.22,5100.0,67.2716,67.3201,67.2554,67.2635,5100.0
2013-05-28 12:15:00,83.2,83.2,83.13,83.16,5400.0,67.2473,67.2473,67.1907,67.215,5400.0
2013-05-28 12:20:00,83.16,83.21,83.14,83.21,4600.0,67.215,67.2554,67.1988,67.2554,4600.0
2013-05-28 12:25:00,83.2,83.21,83.14,83.21,15500.0,67.2473,67.2554,67.1988,67.2554,15500.0
2013-05-28 12:30:00,83.19,83.2,83.13,83.16,9600.0,67.2392,67.2473,67.1907,67.215,9600.0
2013-05-28 12:35:00,83.15,83.25,83.15,83.22,10600.0,67.2069,67.2877,67.2069,67.2635,10600.0
2013-05-28 12:40:00,83.21,83.35,83.2,83.34,19000.0,67.2554,67.3686,67.2473,67.3605,19000.0
2013-05-28 12:45:00,83.33,83.33,83.29,83.32,4600.0,67.3524,67.3524,67.3201,67.3443,4600.0
2013-05-28 12:50:00,83.32,83.33,83.27,83.28,5400.0,67.3443,67.3524,67.3039,67.312,5400.0
2013-05-28 12:55:00,83.27,83.28,83.22,83.28,3100.0,67.3039,67.312,67.2635,67.312,3100.0
2013-05-28 13:00:00,83.27,83.39,83.25,83.35,35600.0,67.3039,67.4009,67.2877,67.3686,35600.0
2013-05-28 13:05:00,83.32,83.37,83.31,83.35,10700.0,67.3443,67.3847,67.3362,67.3686,10700.0
2013-05-28 13:10:00,83.37,83.38,83.33,83.35,4900.0,67.3847,67.3928,67.3524,67.3686,4900.0
2013-05-28 13:15:00,83.35,83.37,83.31,83.37,6600.0,67.3686,67.3847,67.3362,67.3847,6600.0
2013-05-28 13:20:00,83.35,83.35,83.29,83.33,19400.0,67.3686,67.3686,67.3201,67.3524,19400.0
2013-05-28 13:25:00,83.32,83.4,83.28,83.29,8700.0,67.3443,67.409,67.312,67.3201,8700.0
2013-05-28 13:30:00,83.3,83.31,83.16,83.17,30600.0,67.3281,67.3362,67.215,67.2231,30600.0
2013-05-28 13:35:00,83.17,83.26,83.16,83.2,10500.0,67.2231,67.2958,67.215,67.2473,10500.0
2013-05-28 13:40:00,83.19,83.21,83.1,83.11,13500.0,67.2392,67.2554,67.1665,67.1746,13500.0
2013-05-28 13:45:00,83.12,83.15,83.01,83.08,13700.0,67.1827,67.2069,67.0937,67.1503,13700.0
2013-05-28 13:50:00,83.08,83.09,83.01,83.01,20300.0,67.1503,67.1584,67.0937,67.0937,20300.0
2013-05-28 13:55:00,83.0,83.0,82.93,82.95,11500.0,67.0857,67.0857,67.0291,67.0452,11500.0
2013-05-28 14:00:00,82.95,82.96,82.78,82.85,8600.0,67.0452,67.0533,66.9078,66.9644,8600.0
2013-05-28 14:05:00,82.86,82.89,82.83,82.89,5500.0,66.9725,66.9968,66.9483,66.9968,5500.0
2013-05-28 14:10:00,82.89,82.91,82.83,82.83,23500.0,66.9968,67.0129,66.9483,66.9483,23500.0
2013-05-28 14:15:00,82.84,83.0,82.84,82.96,22300.0,66.9563,67.0857,66.9563,67.0533,22300.0
2013-05-28 14:20:00,82.97,83.03,82.94,83.02,9100.0,67.0614,67.1099,67.0372,67.1018,9100.0
2013-05-28 14:25:00,82.99,82.99,82.87,82.94,7900.0,67.0776,67.0776,66.9806,67.0372,7900.0
2013-05-28 14:30:00,82.94,82.94,82.87,82.87,12100.0,67.0372,67.0372,66.9806,66.9806,12100.0
2013-05-28 14:35:00,82.86,82.88,82.76,82.76,5800.0,66.9725,66.9887,66.8917,66.8917,5800.0
2013-05-28 14:40:00,82.76,82.9,82.76,82.85,5200.0,66.8917,67.0048,66.8917,66.9644,5200.0
2013-05-28 14:45:00,82.85,83.0,82.85,82.98,11700.0,66.9644,67.0857,66.9644,67.0695,11700.0
2013-05-28 14:50:00,82.98,83.02,82.98,83.01,14000.0,67.0695,67.1018,67.0695,67.0937,14000.0
2013-05-28 14:55:00,82.99,83.06,82.98,83.04,24800.0,67.0776,67.1342,67.0695,67.118,24800.0
2013-05-28 15:00:00,83.05,83.16,83.04,83.16,28800.0,67.1261,67.215,67.118,67.215,28800.0
2013-05-28 15:05:00,83.14,83.2,83.1,83.11,12600.0,67.1988,67.2473,67.1665,67.1746,12600.0
2013-05-28 15:10:00,83.11,83.14,83.06,83.13,10300.0,67.1746,67.1988,67.1342,67.1907,10300.0
2013-05-28 15:15:00,83.11,83.19,83.08,83.12,16600.0,67.1746,67.2392,67.1503,67.1827,16600.0
2013-05-28 15:20:00,83.13,83.2,83.13,83.15,28100.0,67.1907,67.2473,67.1907,67.2069,28100.0
2013-05-28 15:25:00,83.13,83.14,83.04,83.11,23900.0,67.1907,67.1988,67.118,67.1746,23900.0
2013-05-28 15:30:00,83.12,83.25,83.06,83.23,25500.0,67.1827,67.2877,67.1342,67.2716,25500.0
2013-05-28 15:35:00,83.23,83.3,83.22,83.24,37200.0,67.2716,67.3281,67.2635,67.2796,37200.0
2013-05-28 15:40:00,83.23,83.32,83.22,83.25,17900.0,67.2716,67.3443,67.2635,67.2877,17900.0
2013-05-28 15:45:00,83.26,83.29,83.22,83.24,38100.0,67.2958,67.3201,67.2635,67.2796,38100.0
2013-05-28 15:50:00,83.24,83.24,83.15,83.15,54600.0,67.2796,67.2796,67.2069,67.2069,54600.0
2013-05-28 15:55:00,83.15,83.16,83.04,83.09,122700.0,67.2069,67.215,67.118,67.1584,122700.0
2013-05-29 09:30:00,82.53,82.76,82.5,82.67,94200.0,66.7058,66.8917,66.6815,66.8189,94200.0
2013-05-29 09:35:00,82.63,82.86,82.6,82.72,42100.0,66.7866,66.9725,66.7624,66.8593,42100.0
2013-05-29 09:40:00,82.69,82.79,82.61,82.71,105300.0,66.8351,66.9159,66.7704,66.8513,105300.0
2013-05-29 09:45:00,82.71,82.72,82.5,82.58,131500.0,66.8513,66.8593,66.6815,66.7462,131500.0
2013-05-29 09:50:00,82.58,82.65,82.52,82.53,94000.0,66.7462,66.8028,66.6977,66.7058,94000.0
2013-05-29 09:55:00,82.52,82.76,82.52,82.66,62400.0,66.6977,66.8917,66.6977,66.8109,62400.0
2013-05-29 10:00:00,82.66,82.96,82.61,82.9,10300.0,66.8109,67.0533,66.7704,67.0048,10300.0
2013-05-29 10:05:00,82.88,82.9,82.7,82.75,10400.0,66.9887,67.0048,66.8432,66.8836,10400.0
2013-05-29 10:10:00,82.75,82.9,82.73,82.73,19600.0,66.8836,67.0048,66.8674,66.8674,19600.0
2013-05-29 10:15:00,82.71,82.9,82.66,82.81,22200.0,66.8513,67.0048,66.8109,66.9321,22200.0
2013-05-29 10:20:00,82.82,82.82,82.6,82.6,17600.0,66.9402,66.9402,66.7624,66.7624,17600.0
2013-05-29 10:25:00,82.61,82.62,82.5,82.62,45400.0,66.7704,66.7785,66.6815,66.7785,45400.0
2013-05-29 10:30:00,82.61,82.67,82.59,82.62,13200.0,66.7704,66.8189,66.7543,66.7785,13200.0
2013-05-29 10:35:00,82.63,82.67,82.59,82.63,71800.0,66.7866,66.8189,66.7543,66.7866,71800.0
2013-05-29 10:40:00,82.61,82.64,82.5,82.55,103500.0,66.7704,66.7947,66.6815,66.7219,103500.0
2013-05-29 10:45:00,82.54,82.56,82.48,82.55,36500.0,66.7139,66.73,66.6654,66.7219,36500.0
2013-05-29 10:50:00,82.55,82.62,82.5,82.53,43100.0,66.7219,66.7785,66.6815,66.7058,43100.0
2013-05-29 10:55:00,82.52,82.56,82.35,82.36,38100.0,66.6977,66.73,66.5603,66.5684,38100.0
2013-05-29 11:00:00,82.37,82.5,82.37,82.49,17500.0,66.5765,66.6815,66.5765,66.6734,17500.0
2013-05-29 11:05:00,82.47,82.52,82.41,82.46,14500.0,66.6573,66.6977,66.6088,66.6492,14500.0
2013-05-29 11:10:00,82.48,82.54,82.45,82.49,21000.0,66.6654,66.7139,66.6411,66.6734,21000.0
2013-05-29 11:15:00,82.5,82.55,82.46,82.51,28400.0,66.6815,66.7219,66.6492,66.6896,28400.0
2013-05-29 11:20:00,82.51,82.6,82.51,82.58,33200.0,66.6896,66.7624,66.6896,66.7462,33200.0
2013-05-29 11:25:00,82.56,82.61,82.5,82.51,9900.0,66.73,66.7704,66.6815,66.6896,9900.0
2013-05-29 11:30:00,82.5,82.65,82.48,82.5,17200.0,66.6815,66.8028,66.6654,66.6815,17200.0
2013-05-29 11:35:00,82.5,82.61,82.49,82.57,9300.0,66.6815,66.7704,66.6734,66.7381,9300.0
2013-05-29 11:40:00,82.55,82.55,82.46,82.52,9300.0,66.7219,66.7219,66.6492,66.6977,9300.0
2013-05-29 11:45:00,82.53,82.67,82.53,82.61,19800.0,66.7058,66.8189,66.7058,66.7704,19800.0
2013-05-29 11:50:00,82.63,82.69,82.58,82.66,35000.0,66.7866,66.8351,66.7462,66.8109,35000.0
2013-05-29 11:55:00,82.65,82.72,82.63,82.69,15500.0,66.8028,66.8593,66.7866,66.8351,15500.0
2013-05-29 12:00:00,82.71,82.77,82.68,82.69,10200.0,66.8513,66.8998,66.827,66.8351,10200.0
2013-05-29 12:05:00,82.72,82.74,82.55,82.55,9300.0,66.8593,66.8755,66.7219,66.7219,9300.0
2013-05-29 12:10:00,82.57,82.6,82.55,82.56,5900.0,66.7381,66.7624,66.7219,66.73,5900.0
2013-05-29 12:15:00,82.58,82.65,82.57,82.65,12800.0,66.7462,66.8028,66.7381,66.8028,12800.0
2013-05-29 12:20:00,82.65,82.69,82.63,82.65,15200.0,66.8028,66.8351,66.7866,66.8028,15200.0
2013-05-29 12:25:00,82.66,82.73,82.65,82.72,16100.0,66.8109,66.8674,66.8028,66.8593,16100.0
2013-05-29 12:30:00,82.72,82.74,82.68,82.69,6500.0,66.8593,66.8755,66.827,66.8351,6500.0
2013-05-29 12:35:00,82.69,82.71,82.61,82.67,9700.0,66.8351,66.8513,66.7704,66.8189,9700.0
2013-05-29 12:40:00,82.67,82.71,82.66,82.66,3900.0,66.8189,66.8513,66.8109,66.8109,3900.0
2013-05-29 12:45:00,82.66,82.67,82.51,82.53,8800.0,66.8109,66.8189,66.6896,66.7058,8800.0
2013-05-29 12:50:00,82.55,82.57,82.52,82.54,13800.0,66.7219,66.7381,66.6977,66.7139,13800.0
2013-05-29 12:55:00,82.53,82.55,82.5,82.5,11200.0,66.7058,66.7219,66.6815,66.6815,11200.0
2013-05-29 13:00:00,82.51,82.58,82.5,82.57,15200.0,66.6896,66.7462,66.6815,66.7381,15200.0
2013-05-29 13:05:00,82.58,82.61,82.54,82.57,30800.0,66.7462,66.7704,66.7139,66.7381,30800.0
2013-05-29 13:10:00,82.56,82.56,82.4,82.51,25200.0,66.73,66.73,66.6007,66.6896,25200.0
2013-05-29 13:15:00,82.49,82.54,82.48,82.54,11500.0,66.6734,66.7139,66.6654,66.7139,11500.0
2013-05-29 13:20:00,82.54,82.56,82.44,82.55,11800.0,66.7139,66.73,66.633,66.7219,11800.0
2013-05-29 13:25:00,82.56,82.7,82.53,82.7,7400.0,66.73,66.8432,66.7058,66.8432,7400.0
2013-05-29 13:30:00,82.7,82.7,82.61,82.67,6900.0,66.8432,66.8432,66.7704,66.8189,6900.0
2013-05-29 13:35:00,82.66,82.86,82.66,82.86,11100.0,66.8109,66.9725,66.8109,66.9725,11100.0
2013-05-29 13:40:00,82.86,82.98,82.86,82.98,7400.0,66.9725,67.0695,66.9725,67.0695,7400.0
2013-05-29 13:45:00,82.99,83.04,82.95,82.96,35100.0,67.0776,67.118,67.0452,67.0533,35100.0
2013-05-29 13:50:00,82.95,83.06,82.95,82.98,7800.0,67.0452,67.1342,67.0452,67.0695,7800.0
2013-05-29 13:55:00,82.98,83.22,82.98,83.17,16500.0,67.0695,67.2635,67.0695,67.2231,16500.0
2013-05-29 14:00:00,83.16,83.18,83.07,83.09,13300.0,67.215,67.2311,67.1422,67.1584,13300.0
2013-05-29 14:05:00,83.08,83.29,83.06,83.26,38000.0,67.1503,67.3201,67.1342,67.2958,38000.0
2013-05-29 14:10:00,83.25,83.33,83.25,83.26,15300.0,67.2877,67.3524,67.2877,67.2958,15300.0
2013-05-29 14:15:00,83.29,83.32,83.27,83.3,17100.0,67.3201,67.3443,67.3039,67.3281,17100.0
2013-05-29 14:20:00,83.3,83.34,83.28,83.31,11300.0,67.3281,67.3605,67.312,67.3362,11300.0
2013-05-29 14:25:00,83.32,83.33,83.22,83.23,11200.0,67.3443,67.3524,67.2635,67.2716,11200.0
2013-05-29 14:30:00,83.23,83.23,83.14,83.18,27600.0,67.2716,67.2716,67.1988,67.2311,27600.0
2013-05-29 14:35:00,83.16,83.18,83.12,83.16,12100.0,67.215,67.2311,67.1827,67.215,12100.0
2013-05-29 14:40:00,83.17,83.22,83.1,83.22,21300.0,67.2231,67.2635,67.1665,67.2635,21300.0
2013-05-29 14:45:00,83.22,83.25,83.18,83.19,23500.0,67.2635,67.2877,67.2311,67.2392,23500.0
2013-05-29 14:50:00,83.16,83.21,83.12,83.18,21000.0,67.215,67.2554,67.1827,67.2311,21000.0
2013-05-29 14:55:00,83.2,83.22,83.11,83.11,10500.0,67.2473,67.2635,67.1746,67.1746,10500.0
2013-05-29 15:00:00,83.1,83.15,83.08,83.15,25800.0,67.1665,67.2069,67.1503,67.2069,25800.0
2013-05-29 15:05:00,83.15,83.2,83.12,83.19,13500.0,67.2069,67.2473,67.1827,67.2392,13500.0
2013-05-29 15:10:00,83.18,83.27,83.17,83.22,31000.0,67.2311,67.3039,67.2231,67.2635,31000.0
2013-05-29 15:15:00,83.22,83.23,83.18,83.21,32300.0,67.2635,67.2716,67.2311,67.2554,32300.0
2013-05-29 15:20:00,83.2,83.31,83.2,83.28,17300.0,67.2473,67.3362,67.2473,67.312,17300.0
2013-05-29 15:25:00,83.27,83.31,83.25,83.31,25600.0,67.3039,67.3362,67.2877,67.3362,25600.0
2013-05-29 15:30:00,83.3,83.37,83.28,83.33,39500.0,67.3281,67.3847,67.312,67.3524,39500.0
2013-05-29 15:35:00,83.33,83.34,83.18,83.19,13700.0,67.3524,67.3605,67.2311,67.2392,13700.0
2013-05-29 15:40:00,83.18,83.22,83.12,83.13,24100.0,67.2311,67.2635,67.1827,67.1907,24100.0
2013-05-29 15:45:00,83.12,83.12,83.01,83.06,45700.0,67.1827,67.1827,67.0937,67.1342,45700.0
2013-05-29 15:50:00,83.04,83.05,82.93,83.04,68800.0,67.118,67.1261,67.0291,67.118,68800.0
2013-05-29 15:55:00,83.04,83.11,82.95,82.96,161900.0,67.118,67.1746,67.0452,67.0533,161900.0
2013-05-30 09:30:00,83.02,83.1,82.92,82.98,74100.0,67.1018,67.1665,67.021,67.0695,74100.0
2013-05-30 09:35:00,83.03,83.07,82.87,82.87,41500.0,67.1099,67.1422,66.9806,66.9806,41500.0
2013-05-30 09:40:00,82.88,83.02,82.88,82.96,38400.0,66.9887,67.1018,66.9887,67.0533,38400.0
2013-05-30 09:45:00,83.0,83.27,82.99,83.14,28700.0,67.0857,67.3039,67.0776,67.1988,28700.0
2013-05-30 09:50:00,83.18,83.23,83.1,83.16,32000.0,67.2311,67.2716,67.1665,67.215,32000.0
2013-05-30 09:55:00,83.16,83.24,83.08,83.11,36300.0,67.215,67.2796,67.1503,67.1746,36300.0
2013-05-30 10:00:00,83.11,83.16,83.06,83.09,39500.0,67.1746,67.215,67.1342,67.1584,39500.0
2013-05-30 10:05:00,83.08,83.11,83.04,83.06,16200.0,67.1503,67.1746,67.118,67.1342,16200.0
2013-05-30 10:10:00,83.04,83.14,83.03,83.04,21500.0,67.118,67.1988,67.1099,67.118,21500.0
2013-05-30 10:15:00,83.07,83.12,82.94,82.95,15500.0,67.1422,67.1827,67.0372,67.0452,15500.0
2013-05-30 10:20:00,82.95,82.96,82.82,82.84,39400.0,67.0452,67.0533,66.9402,66.9563,39400.0
2013-05-30 10:25:00,82.84,82.99,82.82,82.94,18500.0,66.9563,67.0776,66.9402,67.0372,18500.0
2013-05-30 10:30:00,82.95,83.04,82.95,82.97,24500.0,67.0452,67.118,67.0452,67.0614,24500.0
2013-05-30 10:35:00,82.95,83.02,82.95,83.02,29000.0,67.0452,67.1018,67.0452,67.1018,29000.0
2013-05-30 10:40:00,83.02,83.09,83.01,83.01,20600.0,67.1018,67.1584,67.0937,67.0937,20600.0
2013-05-30 10:45:00,83.01,83.03,82.99,83.01,21600.0,67.0937,67.1099,67.0776,67.0937,21600.0
2013-05-30 10:50:00,83.02,83.1,83.0,83.07,44900.0,67.1018,67.1665,67.0857,67.1422,44900.0
2013-05-30 10:55:00,83.08,83.11,83.07,83.09,20500.0,67.1503,67.1746,67.1422,67.1584,20500.0
2013-05-30 11:00:00,83.11,83.19,83.1,83.19,15200.0,67.1746,67.2392,67.1665,67.2392,15200.0
2013-05-30 11:05:00,83.19,83.19,83.0,83.06,18300.0,67.2392,67.2392,67.0857,67.1342,18300.0
2013-05-30 11:10:00,83.09,83.12,83.04,83.04,13300.0,67.1584,67.1827,67.118,67.118,13300.0
2013-05-30 11:15:00,83.04,83.04,82.98,82.98,15900.0,67.118,67.118,67.0695,67.0695,15900.0
2013-05-30 11:20:00,82.99,83.06,82.98,83.06,10000.0,67.0776,67.1342,67.0695,67.1342,10000.0
2013-05-30 11:25:00,83.05,83.08,83.0,83.08,10800.0,67.1261,67.1503,67.0857,67.1503,10800.0
2013-05-30 11:30:00,83.06,83.13,83.06,83.09,17900.0,67.1342,67.1907,67.1342,67.1584,17900.0
2013-05-30 11:35:00,83.07,83.11,83.02,83.08,10500.0,67.1422,67.1746,67.1018,67.1503,10500.0
2013-05-30 11:40:00,83.08,83.11,83.08,83.09,13600.0,67.1503,67.1746,67.1503,67.1584,13600.0
2013-05-30 11:45:00,83.09,83.14,83.03,83.13,34500.0,67.1584,67.1988,67.1099,67.1907,34500.0
2013-05-30 11:50:00,83.13,83.27,83.11,83.22,16100.0,67.1907,67.3039,67.1746,67.2635,16100.0
2013-05-30 11:55:00,83.2,83.29,83.16,83.28,10800.0,67.2473,67.3201,67.215,67.312,10800.0
2013-05-30 12:00:00,83.28,83.36,83.27,83.32,12900.0,67.312,67.3766,67.3039,67.3443,12900.0
2013-05-30 12:05:00,83.33,83.36,83.3,83.32,9700.0,67.3524,67.3766,67.3281,67.3443,9700.0
2013-05-30 12:10:00,83.32,83.38,83.3,83.36,10900.0,67.3443,67.3928,67.3281,67.3766,10900.0
2013-05-30 12:15:00,83.37,83.38,83.28,83.32,10200.0,67.3847,67.3928,67.312,67.3443,10200.0
2013-05-30 12:20:00,83.33,83.38,83.29,83.36,17000.0,67.3524,67.3928,67.3201,67.3766,17000.0
2013-05-30 12:25:00,83.35,83.4,83.34,83.36,49700.0,67.3686,67.409,67.3605,67.3766,49700.0
2013-05-30 12:30:00,83.36,83.4,83.34,83.38,21000.0,67.3766,67.409,67.3605,67.3928,21000.0
2013-05-30 12:35:00,83.37,83.37,83.23,83.23,16500.0,67.3847,67.3847,67.2716,67.2716,16500.0
2013-05-30 12:40:00,83.22,83.25,83.21,83.24,8700.0,67.2635,67.2877,67.2554,67.2796,8700.0
2013-05-30 12:45:00,83.23,83.27,83.22,83.23,37600.0,67.2716,67.3039,67.2635,67.2716,37600.0
2013-05-30 12:50:00,83.23,83.23,83.16,83.22,12500.0,67.2716,67.2716,67.215,67.2635,12500.0
2013-05-30 12:55:00,83.22,83.26,83.22,83.24,7900.0,67.2635,67.2958,67.2635,67.2796,7900.0
2013-05-30 13:00:00,83.25,83.25,83.19,83.2,24200.0,67.2877,67.2877,67.2392,67.2473,24200.0
2013-05-30 13:05:00,83.2,83.26,83.2,83.22,10000.0,67.2473,67.2958,67.2473,67.2635,10000.0
2013-05-30 13:10:00,83.22,83.25,83.2,83.24,9100.0,67.2635,67.2877,67.2473,67.2796,9100.0
2013-05-30 13:15:00,83.23,83.25,83.22,83.25,20500.0,67.2716,67.2877,67.2635,67.2877,20500.0
2013-05-30 13:20:00,83.23,83.24,83.2,83.23,9000.0,67.2716,67.2796,67.2473,67.2716,9000.0
2013-05-30 13:25:00,83.24,83.25,83.22,83.25,13300.0,67.2796,67.2877,67.2635,67.2877,13300.0
2013-05-30 13:30:00,83.25,83.28,83.2,83.23,22400.0,67.2877,67.312,67.2473,67.2716,22400.0
2013-05-30 13:35:00,83.22,83.25,83.21,83.24,13000.0,67.2635,67.2877,67.2554,67.2796,13000.0
2013-05-30 13:40:00,83.23,83.25,83.22,83.23,9600.0,67.2716,67.2877,67.2635,67.2716,9600.0
2013-05-30 13:45:00,83.24,83.25,83.2,83.24,8600.0,67.2796,67.2877,67.2473,67.2796,8600.0
2013-05-30 13:50:00,83.25,83.26,83.22,83.25,49100.0,67.2877,67.2958,67.2635,67.2877,49100.0
2013-05-30 13:55:00,83.25,83.25,83.21,83.21,29800.0,67.2877,67.2877,67.2554,67.2554,29800.0
2013-05-30 14:00:00,83.2,83.25,83.2,83.2,14500.0,67.2473,67.2877,67.2473,67.2473,14500.0
2013-05-30 14:05:00,83.21,83.22,83.15,83.15,7400.0,67.2554,67.2635,67.2069,67.2069,7400.0
2013-05-30 14:10:00,83.15,83.17,83.13,83.17,23400.0,67.2069,67.2231,67.1907,67.2231,23400.0
2013-05-30 14:15:00,83.16,83.23,83.16,83.17,7200.0,67.215,67.2716,67.215,67.2231,7200.0
2013-05-30 14:20:00,83.19,83.24,83.19,83.24,6900.0,67.2392,67.2796,67.2392,67.2796,6900.0
2013-05-30 14:25:00,83.24,83.26,83.2,83.25,22100.0,67.2796,67.2958,67.2473,67.2877,22100.0
2013-05-30 14:30:00,83.25,83.34,83.25,83.25,34600.0,67.2877,67.3605,67.2877,67.2877,34600.0
2013-05-30 14:35:00,83.26,83.3,83.25,83.25,66400.0,67.2958,67.3281,67.2877,67.2877,66400.0
2013-05-30 14:40:00,83.24,83.28,83.24,83.24,9700.0,67.2796,67.312,67.2796,67.2796,9700.0
2013-05-30 14:45:00,83.23,83.25,83.19,83.25,7900.0,67.2716,67.2877,67.2392,67.2877,7900.0
2013-05-30 14:50:00,83.26,83.3,83.26,83.28,13100.0,67.2958,67.3281,67.2958,67.312,13100.0
2013-05-30 14:55:00,83.28,83.3,83.23,83.25,13800.0,67.312,67.3281,67.2716,67.2877,13800.0
2013-05-30 15:00:00,83.25,83.26,83.21,83.21,18900.0,67.2877,67.2958,67.2554,67.2554,18900.0
2013-05-30 15:05:00,83.21,83.23,83.2,83.22,10300.0,67.2554,67.2716,67.2473,67.2635,10300.0
2013-05-30 15:10:00,83.22,83.26,83.21,83.21,14700.0,67.2635,67.2958,67.2554,67.2554,14700.0
2013-05-30 15:15:00,83.21,83.25,83.2,83.22,28300.0,67.2554,67.2877,67.2473,67.2635,28300.0
2013-05-30 15:20:00,83.23,83.26,83.2,83.2,17700.0,67.2716,67.2958,67.2473,67.2473,17700.0
2013-05-30 15:25:00,83.2,83.21,83.08,83.08,19800.0,67.2473,67.2554,67.1503,67.1503,19800.0
2013-05-30 15:30:00,83.08,83.09,83.0,83.0,26700.0,67.1503,67.1584,67.0857,67.0857,26700.0
2013-05-30 15:35:00,83.0,83.06,82.99,83.06,29300.0,67.0857,67.1342,67.0776,67.1342,29300.0
2013-05-30 15:40:00,83.05,83.13,83.05,83.12,22100.0,67.1261,67.1907,67.1261,67.1827,22100.0
2013-05-30 15:45:00,83.11,83.12,82.98,83.01,57500.0,67.1746,67.1827,67.0695,67.0937,57500.0
2013-05-30 15:50:00,83.0,83.01,82.95,82.97,66400.0,67.0857,67.0937,67.0452,67.0614,66400.0
2013-05-30 15:55:00,82.97,82.97,82.78,82.84,200900.0,67.0614,67.0614,66.9078,66.9563,200900.0
2013-05-31 09:30:00,82.3,82.41,82.04,82.08,154600.0,66.5199,66.6088,66.3097,66.3421,154600.0
2013-05-31 09:35:00,82.13,82.17,82.04,82.12,31600.0,66.3825,66.4148,66.3097,66.3744,31600.0
2013-05-31 09:40:00,82.07,82.39,82.06,82.32,46500.0,66.334,66.5926,66.3259,66.536,46500.0
2013-05-31 09:45:00,82.33,82.37,82.04,82.27,38500.0,66.5441,66.5765,66.3097,66.4956,38500.0
2013-05-31 09:50:00,82.25,82.25,82.0,82.06,78100.0,66.4795,66.4795,66.2774,66.3259,78100.0
2013-05-31 09:55:00,82.1,82.31,82.03,82.14,23900.0,66.3582,66.528,66.3016,66.3906,23900.0
2013-05-31 10:00:00,82.17,82.41,82.14,82.41,33100.0,66.4148,66.6088,66.3906,66.6088,33100.0
2013-05-31 10:05:00,82.41,82.47,82.14,82.19,30500.0,66.6088,66.6573,66.3906,66.431,30500.0
2013-05-31 10:10:00,82.18,82.26,82.16,82.21,44700.0,66.4229,66.4875,66.4067,66.4471,44700.0
2013-05-31 10:15:00,82.22,82.32,82.16,82.31,21700.0,66.4552,66.536,66.4067,66.528,21700.0
2013-05-31 10:20:00,82.27,82.45,82.25,82.45,18300.0,66.4956,66.6411,66.4795,66.6411,18300.0
2013-05-31 10:25:00,82.43,82.49,82.38,82.45,37700.0,66.625,66.6734,66.5845,66.6411,37700.0
2013-05-31 10:30:00,82.45,82.69,82.42,82.65,17300.0,66.6411,66.8351,66.6169,66.8028,17300.0
2013-05-31 10:35:00,82.68,82.89,82.65,82.89,35400.0,66.827,66.9968,66.8028,66.9968,35400.0
2013-05-31 10:40:00,82.88,82.9,82.72,82.75,21500.0,66.9887,67.0048,66.8593,66.8836,21500.0
2013-05-31 10:45:00,82.73,82.8,82.64,82.72,33400.0,66.8674,66.924,66.7947,66.8593,33400.0
2013-05-31 10:50:00,82.72,82.75,82.66,82.67,18500.0,66.8593,66.8836,66.8109,66.8189,18500.0
2013-05-31 10:55:00,82.68,82.73,82.66,82.73,29800.0,66.827,66.8674,66.8109,66.8674,29800.0
2013-05-31 11:00:00,82.73,82.77,82.71,82.74,42700.0,66.8674,66.8998,66.8513,66.8755,42700.0
2013-05-31 11:05:00,82.76,83.12,82.75,83.12,51000.0,66.8917,67.1827,66.8836,67.1827,51000.0
2013-05-31 11:10:00,83.12,83.25,83.12,83.16,23500.0,67.1827,67.2877,67.1827,67.215,23500.0
2013-05-31 11:15:00,83.16,83.29,83.16,83.16,23600.0,67.215,67.3201,67.215,67.215,23600.0
2013-05-31 11:20:00,83.17,83.25,83.14,83.15,18200.0,67.2231,67.2877,67.1988,67.2069,18200.0
2013-05-31 11:25:00,83.16,83.16,83.09,83.09,12500.0,67.215,67.215,67.1584,67.1584,12500.0
2013-05-31 11:30:00,83.09,83.13,83.02,83.06,14500.0,67.1584,67.1907,67.1018,67.1342,14500.0
2013-05-31 11:35:00,83.06,83.18,83.06,83.18,22700.0,67.1342,67.2311,67.1342,67.2311,22700.0
2013-05-31 11:40:00,83.17,83.18,83.11,83.14,14800.0,67.2231,67.2311,67.1746,67.1988,14800.0
2013-05-31 11:45:00,83.17,83.32,83.15,83.28,17200.0,67.2231,67.3443,67.2069,67.312,17200.0
2013-05-31 11:50:00,83.26,83.34,83.21,83.34,13800.0,67.2958,67.3605,67.2554,67.3605,13800.0
2013-05-31 11:55:00,83.34,83.37,83.29,83.3,17800.0,67.3605,67.3847,67.3201,67.3281,17800.0
2013-05-31 12:00:00,83.3,83.31,83.15,83.18,16900.0,67.3281,67.3362,67.2069,67.2311,16900.0
2013-05-31 12:05:00,83.18,83.26,83.18,83.2,19600.0,67.2311,67.2958,67.2311,67.2473,19600.0
2013-05-31 12:10:00,83.2,83.21,83.11,83.12,15100.0,67.2473,67.2554,67.1746,67.1827,15100.0
2013-05-31 12:15:00,83.12,83.13,83.03,83.08,17700.0,67.1827,67.1907,67.1099,67.1503,17700.0
2013-05-31 12:20:00,83.05,83.1,83.03,83.03,10000.0,67.1261,67.1665,67.1099,67.1099,10000.0
2013-05-31 12:25:00,83.05,83.14,83.03,83.1,15700.0,67.1261,67.1988,67.1099,67.1665,15700.0
2013-05-31 12:30:00,83.1,83.2,83.08,83.2,47600.0,67.1665,67.2473,67.1503,67.2473,47600.0
2013-05-31 12:35:00,83.2,83.22,83.17,83.19,19000.0,67.2473,67.2635,67.2231,67.2392,19000.0
2013-05-31 12:40:00,83.19,83.29,83.17,83.28,28100.0,67.2392,67.3201,67.2231,67.312,28100.0
2013-05-31 12:45:00,83.27,83.32,83.27,83.31,15300.0,67.3039,67.3443,67.3039,67.3362,15300.0
2013-05-31 12:50:00,83.29,83.38,83.29,83.35,21700.0,67.3201,67.3928,67.3201,67.3686,21700.0
2013-05-31 12:55:00,83.37,83.37,83.25,83.25,19200.0,67.3847,67.3847,67.2877,67.2877,19200.0
2013-05-31 13:00:00,83.25,83.3,83.2,83.3,10600.0,67.2877,67.3281,67.2473,67.3281,10600.0
2013-05-31 13:05:00,83.3,83.38,83.3,83.37,5100.0,67.3281,67.3928,67.3281,67.3847,5100.0
2013-05-31 13:10:00,83.36,83.38,83.28,83.35,27000.0,67.3766,67.3928,67.312,67.3686,27000.0
2013-05-31 13:15:00,83.33,83.37,83.3,83.36,26200.0,67.3524,67.3847,67.3281,67.3766,26200.0
2013-05-31 13:20:00,83.35,83.42,83.35,83.42,9200.0,67.3686,67.4251,67.3686,67.4251,9200.0
2013-05-31 13:25:00,83.42,83.5,83.4,83.49,22900.0,67.4251,67.4898,67.409,67.4817,22900.0
2013-05-31 13:30:00,83.48,83.48,83.38,83.41,8500.0,67.4736,67.4736,67.3928,67.417,8500.0
2013-05-31 13:35:00,83.4,83.43,83.36,83.42,21900.0,67.409,67.4332,67.3766,67.4251,21900.0
2013-05-31 13:40:00,83.41,83.41,83.31,83.33,14600.0,67.417,67.417,67.3362,67.3524,14600.0
2013-05-31 13:45:00,83.34,83.36,83.3,83.32,25500.0,67.3605,67.3766,67.3281,67.3443,25500.0
2013-05-31 13:50:00,83.33,83.33,83.25,83.26,21900.0,67.3524,67.3524,67.2877,67.2958,21900.0
2013-05-31 13:55:00,83.25,83.29,83.17,83.28,21200.0,67.2877,67.3201,67.2231,67.312,21200.0
2013-05-31 14:00:00,83.26,83.27,83.16,83.16,21100.0,67.2958,67.3039,67.215,67.215,21100.0
2013-05-31 14:05:00,83.15,83.17,83.14,83.14,12600.0,67.2069,67.2231,67.1988,67.1988,12600.0
2013-05-31 14:10:00,83.14,83.15,82.93,82.97,40000.0,67.1988,67.2069,67.0291,67.0614,40000.0
2013-05-31 14:15:00,82.97,83.19,82.96,83.15,27300.0,67.0614,67.2392,67.0533,67.2069,27300.0
2013-05-31 14:20:00,83.13,83.13,83.07,83.11,11200.0,67.1907,67.1907,67.1422,67.1746,11200.0
2013-05-31 14:25:00,83.11,83.17,83.08,83.15,7500.0,67.1746,67.2231,67.1503,67.2069,7500.0
2013-05-31 14:30:00,83.13,83.14,83.04,83.11,17300.0,67.1907,67.1988,67.118,67.1746,17300.0
2013-05-31 14:35:00,83.1,83.1,82.93,82.94,24900.0,67.1665,67.1665,67.0291,67.0372,24900.0
2013-05-31 14:40:00,82.94,82.95,82.86,82.93,25300.0,67.0372,67.0452,66.9725,67.0291,25300.0
2013-05-31 14:45:00,82.94,83.0,82.92,82.95,25200.0,67.0372,67.0857,67.021,67.0452,25200.0
2013-05-31 14:50:00,82.95,82.95,82.76,82.79,15900.0,67.0452,67.0452,66.8917,66.9159,15900.0
2013-05-31 14:55:00,82.79,82.89,82.76,82.88,17100.0,66.9159,66.9968,66.8917,66.9887,17100.0
2013-05-31 15:00:00,82.87,83.03,82.77,83.03,15900.0,66.9806,67.1099,66.8998,67.1099,15900.0
2013-05-31 15:05:00,83.04,83.08,83.01,83.03,20600.0,67.118,67.1503,67.0937,67.1099,20600.0
2013-05-31 15:10:00,83.03,83.03,82.92,83.01,27500.0,67.1099,67.1099,67.021,67.0937,27500.0
2013-05-31 15:15:00,83.0,83.05,82.98,83.01,22200.0,67.0857,67.1261,67.0695,67.0937,22200.0
2013-05-31 15:20:00,83.0,83.13,83.0,83.08,29800.0,67.0857,67.1907,67.0857,67.1503,29800.0
2013-05-31 15:25:00,83.08,83.08,82.9,82.9,13200.0,67.1503,67.1503,67.0048,67.0048,13200.0
2013-05-31 15:30:00,82.93,82.93,82.67,82.72,30600.0,67.0291,67.0291,66.8189,66.8593,30600.0
2013-05-31 15:35:00,82.74,82.85,82.73,82.78,17600.0,66.8755,66.9644,66.8674,66.9078,17600.0
2013-05-31 15:40:00,82.78,82.83,82.7,82.7,30000.0,66.9078,66.9483,66.8432,66.8432,30000.0
2013-05-31 15:45:00,82.7,82.78,82.54,82.54,67300.0,66.8432,66.9078,66.7139,66.7139,67300.0
2013-05-31 15:50:00,82.54,82.56,82.46,82.46,72500.0,66.7139,66.73,66.6492,66.6492,72500.0
2013-05-31 15:55:00,82.46,82.48,82.14,82.14,266100.0,66.6492,66.6654,66.3906,66.3906,266100.0
2013-06-03 09:30:00,82.48,82.53,82.09,82.47,71000.0,66.6654,66.7058,66.3501,66.6573,71000.0
2013-06-03 09:35:00,82.48,82.53,82.25,82.28,23000.0,66.6654,66.7058,66.4795,66.5037,23000.0
2013-06-03 09:40:00,82.27,82.29,82.12,82.12,32000.0,66.4956,66.5118,66.3744,66.3744,32000.0
2013-06-03 09:45:00,82.12,82.13,81.93,82.02,49000.0,66.3744,66.3825,66.2208,66.2936,49000.0
2013-06-03 09:50:00,82.0,82.13,81.98,82.1,32500.0,66.2774,66.3825,66.2612,66.3582,32500.0
2013-06-03 09:55:00,82.15,82.28,82.08,82.24,15300.0,66.3986,66.5037,66.3421,66.4714,15300.0
2013-06-03 10:00:00,82.14,82.28,81.88,82.27,24500.0,66.3906,66.5037,66.1804,66.4956,24500.0
2013-06-03 10:05:00,82.28,82.47,82.25,82.42,24100.0,66.5037,66.6573,66.4795,66.6169,24100.0
2013-06-03 10:10:00,82.43,82.61,82.41,82.48,19800.0,66.625,66.7704,66.6088,66.6654,19800.0
2013-06-03 10:15:00,82.47,82.55,82.42,82.49,14100.0,66.6573,66.7219,66.6169,66.6734,14100.0
2013-06-03 10:20:00,82.49,82.55,82.35,82.35,42100.0,66.6734,66.7219,66.5603,66.5603,42100.0
2013-06-03 10:25:00,82.36,82.36,82.22,82.25,23100.0,66.5684,66.5684,66.4552,66.4795,23100.0
2013-06-03 10:30:00,82.26,82.27,82.04,82.06,18400.0,66.4875,66.4956,66.3097,66.3259,18400.0
2013-06-03 10:35:00,82.06,82.06,81.79,81.83,24300.0,66.3259,66.3259,66.1077,66.14,24300.0
2013-06-03 10:40:00,81.85,81.85,81.63,81.71,26100.0,66.1562,66.1562,65.9783,66.043,26100.0
2013-06-03 10:45:00,81.73,81.87,81.72,81.85,32800.0,66.0592,66.1723,66.0511,66.1562,32800.0
2013-06-03 10:50:00,81.86,82.03,81.86,81.93,16400.0,66.1642,66.3016,66.1642,66.2208,16400.0
2013-06-03 10:55:00,81.93,81.97,81.83,81.9,16800.0,66.2208,66.2532,66.14,66.1966,16800.0
2013-06-03 11:00:00,81.91,82.01,81.83,81.83,18100.0,66.2047,66.2855,66.14,66.14,18100.0
2013-06-03 11:05:00,81.83,81.96,81.79,81.95,17800.0,66.14,66.2451,66.1077,66.237,17800.0
2013-06-03 11:10:00,81.95,81.98,81.67,81.76,11700.0,66.237,66.2612,66.0107,66.0834,11700.0
2013-06-03 11:15:00,81.77,81.9,81.7,81.82,22700.0,66.0915,66.1966,66.0349,66.1319,22700.0
2013-06-03 11:20:00,81.83,81.84,81.62,81.68,12800.0,66.14,66.1481,65.9703,66.0188,12800.0
2013-06-03 11:25:00,81.67,81.72,81.62,81.71,13900.0,66.0107,66.0511,65.9703,66.043,13900.0
2013-06-03 11:30:00,81.71,81.76,81.6,81.65,12900.0,66.043,66.0834,65.9541,65.9945,12900.0
2013-06-03 11:35:00,81.65,81.76,81.6,81.71,27200.0,65.9945,66.0834,65.9541,66.043,27200.0
2013-06-03 11:40:00,81.71,81.93,81.71,81.92,39300.0,66.043,66.2208,66.043,66.2127,39300.0
2013-06-03 11:45:00,81.95,81.98,81.89,81.93,4900.0,66.237,66.2612,66.1885,66.2208,4900.0
2013-06-03 11:50:00,81.93,81.97,81.8,81.88,17800.0,66.2208,66.2532,66.1157,66.1804,17800.0
2013-06-03 11:55:00,81.85,81.95,81.83,81.88,14200.0,66.1562,66.237,66.14,66.1804,14200.0
2013-06-03 12:00:00,81.89,81.95,81.83,81.84,10400.0,66.1885,66.237,66.14,66.1481,10400.0
2013-06-03 12:05:00,81.84,81.86,81.77,81.86,17700.0,66.1481,66.1642,66.0915,66.1642,17700.0
2013-06-03 12:10:00,81.86,81.97,81.86,81.9,16200.0,66.1642,66.2532,66.1642,66.1966,16200.0
2013-06-03 12:15:00,81.9,81.91,81.85,81.88,17800.0,66.1966,66.2047,66.1562,66.1804,17800.0
2013-06-03 12:20:00,81.89,81.94,81.81,81.92,8900.0,66.1885,66.2289,66.1238,66.2127,8900.0
2013-06-03 12:25:00,81.92,81.93,81.85,81.88,7400.0,66.2127,66.2208,66.1562,66.1804,7400.0
2013-06-03 12:30:00,81.9,81.97,81.79,81.79,8800.0,66.1966,66.2532,66.1077,66.1077,8800.0
2013-06-03 12:35:00,81.82,81.9,81.81,81.81,8200.0,66.1319,66.1966,66.1238,66.1238,8200.0
2013-06-03 12:40:00,81.81,81.87,81.76,81.82,31800.0,66.1238,66.1723,66.0834,66.1319,31800.0
2013-06-03 12:45:00,81.8,81.97,81.8,81.95,9100.0,66.1157,66.2532,66.1157,66.237,9100.0
2013-06-03 12:50:00,81.95,81.97,81.89,81.89,12100.0,66.237,66.2532,66.1885,66.1885,12100.0
2013-06-03 12:55:00,81.9,81.92,81.83,81.86,12900.0,66.1966,66.2127,66.14,66.1642,12900.0
2013-06-03 13:00:00,81.89,81.95,81.82,81.89,8900.0,66.1885,66.237,66.1319,66.1885,8900.0
2013-06-03 13:05:00,81.9,81.96,81.89,81.96,13000.0,66.1966,66.2451,66.1885,66.2451,13000.0
2013-06-03 13:10:00,81.96,81.96,81.85,81.85,18100.0,66.2451,66.2451,66.1562,66.1562,18100.0
2013-06-03 13:15:00,81.84,81.92,81.82,81.92,7400.0,66.1481,66.2127,66.1319,66.2127,7400.0
2013-06-03 13:20:00,81.92,81.92,81.86,81.88,20100.0,66.2127,66.2127,66.1642,66.1804,20100.0
2013-06-03 13:25:00,81.89,81.93,81.83,81.87,10500.0,66.1885,66.2208,66.14,66.1723,10500.0
2013-06-03 13:30:00,81.9,81.93,81.87,81.89,7600.0,66.1966,66.2208,66.1723,66.1885,7600.0
2013-06-03 13:35:00,81.89,81.9,81.75,81.76,9800.0,66.1885,66.1966,66.0753,66.0834,9800.0
2013-06-03 13:40:00,81.77,81.79,81.71,81.73,11400.0,66.0915,66.1077,66.043,66.0592,11400.0
2013-06-03 13:45:00,81.74,81.76,81.7,81.76,9200.0,66.0673,66.0834,66.0349,66.0834,9200.0
2013-06-03 13:50:00,81.76,81.84,81.76,81.78,11600.0,66.0834,66.1481,66.0834,66.0996,11600.0
2013-06-03 13:55:00,81.8,81.83,81.77,81.78,9200.0,66.1157,66.14,66.0915,66.0996,9200.0
2013-06-03 14:00:00,81.76,81.9,81.7,81.86,34300.0,66.0834,66.1966,66.0349,66.1642,34300.0
2013-06-03 14:05:00,81.88,81.99,81.86,81.94,14300.0,66.1804,66.2693,66.1642,66.2289,14300.0
2013-06-03 14:10:00,81.95,82.02,81.93,81.93,9300.0,66.237,66.2936,66.2208,66.2208,9300.0
2013-06-03 14:15:00,81.94,81.96,81.9,81.95,9400.0,66.2289,66.2451,66.1966,66.237,9400.0
2013-06-03 14:20:00,81.95,81.95,81.87,81.87,14000.0,66.237,66.237,66.1723,66.1723,14000.0
2013-06-03 14:25:00,81.87,81.93,81.81,81.81,13400.0,66.1723,66.2208,66.1238,66.1238,13400.0
2013-06-03 14:30:00,81.8,81.84,81.76,81.77,13000.0,66.1157,66.1481,66.0834,66.0915,13000.0
2013-06-03 14:35:00,81.77,81.85,81.72,81.72,60100.0,66.0915,66.1562,66.0511,66.0511,60100.0
2013-06-03 14:40:00,81.72,82.0,81.71,81.96,34600.0,66.0511,66.2774,66.043,66.2451,34600.0
2013-06-03 14:45:00,81.92,82.0,81.92,81.93,9200.0,66.2127,66.2774,66.2127,66.2208,9200.0
2013-06-03 14:50:00,81.94,82.04,81.93,81.95,13000.0,66.2289,66.3097,66.2208,66.237,13000.0
2013-06-03 14:55:00,81.93,82.01,81.89,81.95,15700.0,66.2208,66.2855,66.1885,66.237,15700.0
2013-06-03 15:00:00,81.93,81.97,81.9,81.91,16200.0,66.2208,66.2532,66.1966,66.2047,16200.0
2013-06-03 15:05:00,81.91,81.97,81.89,81.91,20600.0,66.2047,66.2532,66.1885,66.2047,20600.0
2013-06-03 15:10:00,81.91,81.94,81.88,81.88,16700.0,66.2047,66.2289,66.1804,66.1804,16700.0
2013-06-03 15:15:00,81.88,81.88,81.8,81.81,20300.0,66.1804,66.1804,66.1157,66.1238,20300.0
2013-06-03 15:20:00,81.82,81.98,81.81,81.95,17700.0,66.1319,66.2612,66.1238,66.237,17700.0
2013-06-03 15:25:00,81.95,81.98,81.89,81.93,13700.0,66.237,66.2612,66.1885,66.2208,13700.0
2013-06-03 15:30:00,81.91,81.99,81.88,81.95,26100.0,66.2047,66.2693,66.1804,66.237,26100.0
2013-06-03 15:35:00,81.95,81.99,81.9,81.98,25300.0,66.237,66.2693,66.1966,66.2612,25300.0
2013-06-03 15:40:00,81.98,82.13,81.98,82.12,43000.0,66.2612,66.3825,66.2612,66.3744,43000.0
2013-06-03 15:45:00,82.1,82.24,82.1,82.14,33600.0,66.3582,66.4714,66.3582,66.3906,33600.0
2013-06-03 15:50:00,82.15,82.15,82.04,82.1,58500.0,66.3986,66.3986,66.3097,66.3582,58500.0
2013-06-03 15:55:00,82.09,82.13,81.99,82.09,120100.0,66.3501,66.3825,66.2693,66.3501,120100.0
2013-06-04 09:30:00,82.0,82.14,81.95,82.03,46600.0,66.2774,66.3906,66.237,66.3016,46600.0
2013-06-04 09:35:00,82.06,82.15,81.97,82.11,43700.0,66.3259,66.3986,66.2532,66.3663,43700.0
2013-06-04 09:40:00,82.13,82.29,82.07,82.07,36000.0,66.3825,66.5118,66.334,66.334,36000.0
2013-06-04 09:45:00,82.09,82.22,82.07,82.17,78500.0,66.3501,66.4552,66.334,66.4148,78500.0
2013-06-04 09:50:00,82.15,82.17,82.0,82.03,42100.0,66.3986,66.4148,66.2774,66.3016,42100.0
2013-06-04 09:55:00,82.03,82.07,81.95,81.95,70600.0,66.3016,66.334,66.237,66.237,70600.0
2013-06-04 10:00:00,81.96,82.02,81.91,81.99,41200.0,66.2451,66.2936,66.2047,66.2693,41200.0
2013-06-04 10:05:00,81.98,82.0,81.83,81.85,34500.0,66.2612,66.2774,66.14,66.1562,34500.0
2013-06-04 10:10:00,81.84,81.97,81.83,81.92,24600.0,66.1481,66.2532,66.14,66.2127,24600.0
2013-06-04 10:15:00,81.92,81.94,81.73,81.78,24200.0,66.2127,66.2289,66.0592,66.0996,24200.0
2013-06-04 10:20:00,81.79,81.8,81.66,81.68,235200.0,66.1077,66.1157,66.0026,66.0188,235200.0
2013-06-04 10:25:00,81.7,81.87,81.7,81.82,21600.0,66.0349,66.1723,66.0349,66.1319,21600.0
2013-06-04 10:30:00,81.82,81.86,81.74,81.76,53900.0,66.1319,66.1642,66.0673,66.0834,53900.0
2013-06-04 10:35:00,81.78,81.78,81.67,81.71,31100.0,66.0996,66.0996,66.0107,66.043,31100.0
2013-06-04 10:40:00,81.72,81.75,81.6,81.62,44500.0,66.0511,66.0753,65.9541,65.9703,44500.0
2013-06-04 10:45:00,81.62,81.66,81.6,81.66,35800.0,65.9703,66.0026,65.9541,66.0026,35800.0
2013-06-04 10:50:00,81.66,81.67,81.34,81.36,39700.0,66.0026,66.0107,65.7439,65.7601,39700.0
2013-06-04 10:55:00,81.36,81.38,81.16,81.16,51400.0,65.7601,65.7763,65.5985,65.5985,51400.0
2013-06-04 11:00:00,81.17,81.37,81.1,81.34,36800.0,65.6065,65.7682,65.55,65.7439,36800.0
2013-06-04 11:05:00,81.34,81.43,81.24,81.41,27600.0,65.7439,65.8167,65.6631,65.8005,27600.0
2013-06-04 11:10:00,81.41,81.49,81.29,81.41,40200.0,65.8005,65.8652,65.7035,65.8005,40200.0
2013-06-04 11:15:00,81.41,81.49,81.38,81.44,17800.0,65.8005,65.8652,65.7763,65.8248,17800.0
2013-06-04 11:20:00,81.44,81.46,81.39,81.41,37800.0,65.8248,65.8409,65.7844,65.8005,37800.0
2013-06-04 11:25:00,81.41,81.52,81.41,81.52,14800.0,65.8005,65.8894,65.8005,65.8894,14800.0
2013-06-04 11:30:00,81.52,81.56,81.48,81.55,33800.0,65.8894,65.9218,65.8571,65.9137,33800.0
2013-06-04 11:35:00,81.55,81.58,81.48,81.54,21400.0,65.9137,65.9379,65.8571,65.9056,21400.0
2013-06-04 11:40:00,81.55,81.75,81.54,81.75,23200.0,65.9137,66.0753,65.9056,66.0753,23200.0
2013-06-04 11:45:00,81.75,81.84,81.75,81.82,22200.0,66.0753,66.1481,66.0753,66.1319,22200.0
2013-06-04 11:50:00,81.81,81.86,81.79,81.83,12900.0,66.1238,66.1642,66.1077,66.14,12900.0
2013-06-04 11:55:00,81.82,81.83,81.79,81.79,14300.0,66.1319,66.14,66.1077,66.1077,14300.0
2013-06-04 12:00:00,81.79,81.8,81.67,81.68,34500.0,66.1077,66.1157,66.0107,66.0188,34500.0
2013-06-04 12:05:00,81.7,81.73,81.58,81.58,109200.0,66.0349,66.0592,65.9379,65.9379,109200.0
2013-06-04 12:10:00,81.58,81.61,81.54,81.54,20100.0,65.9379,65.9622,65.9056,65.9056,20100.0
2013-06-04 12:15:00,81.55,81.56,81.41,81.45,12300.0,65.9137,65.9218,65.8005,65.8329,12300.0
2013-06-04 12:20:00,81.46,81.46,81.37,81.37,20600.0,65.8409,65.8409,65.7682,65.7682,20600.0
2013-06-04 12:25:00,81.36,81.38,81.2,81.26,19100.0,65.7601,65.7763,65.6308,65.6793,19100.0
2013-06-04 12:30:00,81.27,81.4,81.24,81.4,10300.0,65.6874,65.7924,65.6631,65.7924,10300.0
2013-06-04 12:35:00,81.4,81.46,81.4,81.43,7400.0,65.7924,65.8409,65.7924,65.8167,7400.0
2013-06-04 12:40:00,81.43,81.43,81.36,81.38,8800.0,65.8167,65.8167,65.7601,65.7763,8800.0
2013-06-04 12:45:00,81.38,81.39,81.34,81.38,8900.0,65.7763,65.7844,65.7439,65.7763,8900.0
2013-06-04 12:50:00,81.38,81.48,81.36,81.45,11800.0,65.7763,65.8571,65.7601,65.8329,11800.0
2013-06-04 12:55:00,81.45,81.46,81.35,81.36,16100.0,65.8329,65.8409,65.752,65.7601,16100.0
2013-06-04 13:00:00,81.37,81.42,81.34,81.4,15200.0,65.7682,65.8086,65.7439,65.7924,15200.0
2013-06-04 13:05:00,81.4,81.52,81.4,81.49,12100.0,65.7924,65.8894,65.7924,65.8652,12100.0
2013-06-04 13:10:00,81.49,81.55,81.48,81.55,14500.0,65.8652,65.9137,65.8571,65.9137,14500.0
2013-06-04 13:15:00,81.55,81.56,81.49,81.51,10200.0,65.9137,65.9218,65.8652,65.8814,10200.0
2013-06-04 13:20:00,81.5,81.5,81.41,81.43,14700.0,65.8733,65.8733,65.8005,65.8167,14700.0
2013-06-04 13:25:00,81.44,81.44,81.26,81.31,165500.0,65.8248,65.8248,65.6793,65.7197,165500.0
2013-06-04 13:30:00,81.31,81.31,81.21,81.31,59700.0,65.7197,65.7197,65.6389,65.7197,59700.0
2013-06-04 13:35:00,81.29,81.3,81.2,81.27,46400.0,65.7035,65.7116,65.6308,65.6874,46400.0
2013-06-04 13:40:00,81.28,81.33,81.27,81.3,15500.0,65.6955,65.7359,65.6874,65.7116,15500.0
2013-06-04 13:45:00,81.3,81.3,81.17,81.17,56200.0,65.7116,65.7116,65.6065,65.6065,56200.0
2013-06-04 13:50:00,81.17,81.21,81.13,81.15,19500.0,65.6065,65.6389,65.5742,65.5904,19500.0
2013-06-04 13:55:00,81.14,81.2,81.05,81.17,25600.0,65.5823,65.6308,65.5096,65.6065,25600.0
2013-06-04 14:00:00,81.17,81.17,81.06,81.09,37000.0,65.6065,65.6065,65.5176,65.5419,37000.0
2013-06-04 14:05:00,81.09,81.11,81.02,81.05,26200.0,65.5419,65.558,65.4853,65.5096,26200.0
2013-06-04 14:10:00,81.02,81.07,80.94,81.06,52400.0,65.4853,65.5257,65.4206,65.5176,52400.0
2013-06-04 14:15:00,81.06,81.14,81.02,81.14,42500.0,65.5176,65.5823,65.4853,65.5823,42500.0
2013-06-04 14:20:00,81.15,81.19,81.07,81.1,37200.0,65.5904,65.6227,65.5257,65.55,37200.0
2013-06-04 14:25:00,81.09,81.2,81.08,81.2,25900.0,65.5419,65.6308,65.5338,65.6308,25900.0
2013-06-04 14:30:00,81.2,81.2,81.1,81.13,25900.0,65.6308,65.6308,65.55,65.5742,25900.0
2013-06-04 14:35:00,81.12,81.16,81.1,81.14,57700.0,65.5661,65.5985,65.55,65.5823,57700.0
2013-06-04 14:40:00,81.13,81.16,81.09,81.1,35900.0,65.5742,65.5985,65.5419,65.55,35900.0
2013-06-04 14:45:00,81.11,81.15,81.09,81.12,16400.0,65.558,65.5904,65.5419,65.5661,16400.0
2013-06-04 14:50:00,81.12,81.18,81.12,81.17,46300.0,65.5661,65.6146,65.5661,65.6065,46300.0
2013-06-04 14:55:00,81.17,81.17,81.1,81.17,31500.0,65.6065,65.6065,65.55,65.6065,31500.0
2013-06-04 15:00:00,81.17,81.23,81.13,81.22,43800.0,65.6065,65.655,65.5742,65.647,43800.0
2013-06-04 15:05:00,81.21,81.3,81.18,81.21,36100.0,65.6389,65.7116,65.6146,65.6389,36100.0
2013-06-04 15:10:00,81.23,81.24,81.07,81.13,29500.0,65.655,65.6631,65.5257,65.5742,29500.0
2013-06-04 15:15:00,81.13,81.15,81.04,81.1,34900.0,65.5742,65.5904,65.5015,65.55,34900.0
2013-06-04 15:20:00,81.11,81.15,81.06,81.1,28600.0,65.558,65.5904,65.5176,65.55,28600.0
2013-06-04 15:25:00,81.1,81.17,81.1,81.12,35000.0,65.55,65.6065,65.55,65.5661,35000.0
2013-06-04 15:30:00,81.12,81.28,81.12,81.26,121300.0,65.5661,65.6955,65.5661,65.6793,121300.0
2013-06-04 15:35:00,81.26,81.46,81.23,81.43,58900.0,65.6793,65.8409,65.655,65.8167,58900.0
2013-06-04 15:40:00,81.44,81.48,81.41,81.44,40900.0,65.8248,65.8571,65.8005,65.8248,40900.0
2013-06-04 15:45:00,81.44,81.48,81.34,81.36,70000.0,65.8248,65.8571,65.7439,65.7601,70000.0
2013-06-04 15:50:00,81.36,81.41,81.28,81.36,66400.0,65.7601,65.8005,65.6955,65.7601,66400.0
2013-06-04 15:55:00,81.37,81.43,81.21,81.22,127000.0,65.7682,65.8167,65.6389,65.647,127000.0
2013-06-05 09:30:00,81.25,81.25,80.96,80.98,59000.0,65.6712,65.6712,65.4368,65.453,59000.0
2013-06-05 09:35:00,81.01,81.09,80.82,81.01,36600.0,65.4772,65.5419,65.3237,65.4772,36600.0
2013-06-05 09:40:00,81.0,81.04,80.76,80.96,25200.0,65.4691,65.5015,65.2752,65.4368,25200.0
2013-06-05 09:45:00,81.01,81.05,80.87,81.04,19200.0,65.4772,65.5096,65.3641,65.5015,19200.0
2013-06-05 09:50:00,81.03,81.03,80.81,80.84,22300.0,65.4934,65.4934,65.3156,65.3398,22300.0
2013-06-05 09:55:00,80.84,80.9,80.65,80.65,15400.0,65.3398,65.3883,65.1862,65.1862,15400.0
2013-06-05 10:00:00,80.69,80.94,80.65,80.84,19500.0,65.2186,65.4206,65.1862,65.3398,19500.0
2013-06-05 10:05:00,80.82,80.91,80.75,80.82,54200.0,65.3237,65.3964,65.2671,65.3237,54200.0
2013-06-05 10:10:00,80.83,80.89,80.62,80.64,82800.0,65.3317,65.3802,65.162,65.1782,82800.0
2013-06-05 10:15:00,80.67,80.67,80.45,80.46,34900.0,65.2024,65.2024,65.0246,65.0327,34900.0
2013-06-05 10:20:00,80.46,80.52,80.42,80.48,74500.0,65.0327,65.0812,65.0003,65.0488,74500.0
2013-06-05 10:25:00,80.46,80.47,80.3,80.45,31200.0,65.0327,65.0408,64.9034,65.0246,31200.0
2013-06-05 10:30:00,80.46,80.47,80.31,80.32,30500.0,65.0327,65.0408,64.9114,64.9195,30500.0
2013-06-05 10:35:00,80.33,80.36,80.12,80.13,57100.0,64.9276,64.9519,64.7579,64.766,57100.0
2013-06-05 10:40:00,80.13,80.26,80.09,80.18,46800.0,64.766,64.871,64.7336,64.8064,46800.0
2013-06-05 10:45:00,80.18,80.24,80.05,80.09,44900.0,64.8064,64.8549,64.7013,64.7336,44900.0
2013-06-05 10:50:00,80.09,80.12,79.94,80.02,53700.0,64.7336,64.7579,64.6124,64.677,53700.0
2013-06-05 10:55:00,80.01,80.11,79.99,80.1,42000.0,64.669,64.7498,64.6528,64.7417,42000.0
2013-06-05 11:00:00,80.07,80.07,79.9,79.92,27500.0,64.7175,64.7175,64.5801,64.5962,27500.0
2013-06-05 11:05:00,79.92,79.94,79.84,79.9,27100.0,64.5962,64.6124,64.5316,64.5801,27100.0
2013-06-05 11:10:00,79.9,80.04,79.88,80.02,28700.0,64.5801,64.6932,64.5639,64.677,28700.0
2013-06-05 11:15:00,80.03,80.09,79.97,79.97,27800.0,64.6851,64.7336,64.6366,64.6366,27800.0
2013-06-05 11:20:00,79.98,79.98,79.85,79.85,27200.0,64.6447,64.6447,64.5396,64.5396,27200.0
2013-06-05 11:25:00,79.86,79.89,79.79,79.79,32100.0,64.5477,64.572,64.4911,64.4911,32100.0
2013-06-05 11:30:00,79.8,79.82,79.76,79.78,26800.0,64.4992,64.5154,64.4669,64.4831,26800.0
2013-06-05 11:35:00,79.78,79.85,79.78,79.85,41000.0,64.4831,64.5396,64.4831,64.5396,41000.0
2013-06-05 11:40:00,79.83,79.84,79.8,79.83,13000.0,64.5235,64.5316,64.4992,64.5235,13000.0
2013-06-05 11:45:00,79.83,79.86,79.82,79.83,18500.0,64.5235,64.5477,64.5154,64.5235,18500.0
2013-06-05 11:50:00,79.84,79.86,79.79,79.81,17000.0,64.5316,64.5477,64.4911,64.5073,17000.0
2013-06-05 11:55:00,79.81,79.82,79.62,79.67,31900.0,64.5073,64.5154,64.3537,64.3942,31900.0
2013-06-05 12:00:00,79.68,79.76,79.65,79.7,20000.0,64.4022,64.4669,64.378,64.4184,20000.0
2013-06-05 12:05:00,79.7,79.77,79.62,79.76,18400.0,64.4184,64.475,64.3537,64.4669,18400.0
2013-06-05 12:10:00,79.76,79.77,79.57,79.61,19400.0,64.4669,64.475,64.3133,64.3457,19400.0
2013-06-05 12:15:00,79.6,79.62,79.49,79.54,14700.0,64.3376,64.3537,64.2487,64.2891,14700.0
2013-06-05 12:20:00,79.56,79.69,79.56,79.69,15700.0,64.3052,64.4103,64.3052,64.4103,15700.0
2013-06-05 12:25:00,79.71,79.82,79.7,79.81,11300.0,64.4265,64.5154,64.4184,64.5073,11300.0
2013-06-05 12:30:00,79.81,79.86,79.8,79.8,10700.0,64.5073,64.5477,64.4992,64.4992,10700.0
2013-06-05 12:35:00,79.81,79.82,79.69,79.7,23300.0,64.5073,64.5154,64.4103,64.4184,23300.0
2013-06-05 12:40:00,79.7,79.7,79.64,79.66,16700.0,64.4184,64.4184,64.3699,64.3861,16700.0
2013-06-05 12:45:00,79.66,79.67,79.48,79.52,22400.0,64.3861,64.3942,64.2406,64.2729,22400.0
2013-06-05 12:50:00,79.52,79.53,79.44,79.48,13500.0,64.2729,64.281,64.2083,64.2406,13500.0
2013-06-05 12:55:00,79.48,79.57,79.48,79.55,17100.0,64.2406,64.3133,64.2406,64.2972,17100.0
2013-06-05 13:00:00,79.56,79.72,79.53,79.72,23800.0,64.3052,64.4346,64.281,64.4346,23800.0
2013-06-05 13:05:00,79.72,79.78,79.71,79.78,12800.0,64.4346,64.4831,64.4265,64.4831,12800.0
2013-06-05 13:10:00,79.78,79.85,79.77,79.81,19000.0,64.4831,64.5396,64.475,64.5073,19000.0
2013-06-05 13:15:00,79.81,79.86,79.78,79.86,9400.0,64.5073,64.5477,64.4831,64.5477,9400.0
2013-06-05 13:20:00,79.86,79.86,79.74,79.76,13800.0,64.5477,64.5477,64.4507,64.4669,13800.0
2013-06-05 13:25:00,79.77,79.86,79.75,79.75,33500.0,64.475,64.5477,64.4588,64.4588,33500.0
2013-06-05 13:30:00,79.77,79.82,79.76,79.81,17400.0,64.475,64.5154,64.4669,64.5073,17400.0
2013-06-05 13:35:00,79.83,79.86,79.78,79.82,18700.0,64.5235,64.5477,64.4831,64.5154,18700.0
2013-06-05 13:40:00,79.8,79.86,79.8,79.81,32000.0,64.4992,64.5477,64.4992,64.5073,32000.0
2013-06-05 13:45:00,79.82,79.85,79.66,79.69,16900.0,64.5154,64.5396,64.3861,64.4103,16900.0
2013-06-05 13:50:00,79.69,79.72,79.67,79.69,11500.0,64.4103,64.4346,64.3942,64.4103,11500.0
2013-06-05 13:55:00,79.69,79.69,79.55,79.6,12700.0,64.4103,64.4103,64.2972,64.3376,12700.0
2013-06-05 14:00:00,79.61,79.69,79.56,79.66,20600.0,64.3457,64.4103,64.3052,64.3861,20600.0
2013-06-05 14:05:00,79.68,79.8,79.68,79.77,25700.0,64.4022,64.4992,64.4022,64.475,25700.0
2013-06-05 14:10:00,79.75,79.75,79.64,79.66,11200.0,64.4588,64.4588,64.3699,64.3861,11200.0
2013-06-05 14:15:00,79.65,79.69,79.65,79.68,9200.0,64.378,64.4103,64.378,64.4022,9200.0
2013-06-05 14:20:00,79.68,79.7,79.45,79.46,19100.0,64.4022,64.4184,64.2163,64.2244,19100.0
2013-06-05 14:25:00,79.48,79.54,79.42,79.43,21100.0,64.2406,64.2891,64.1921,64.2002,21100.0
2013-06-05 14:30:00,79.43,79.55,79.37,79.55,28200.0,64.2002,64.2972,64.1517,64.2972,28200.0
2013-06-05 14:35:00,79.55,79.63,79.52,79.63,16200.0,64.2972,64.3618,64.2729,64.3618,16200.0
2013-06-05 14:40:00,79.64,79.76,79.63,79.75,14200.0,64.3699,64.4669,64.3618,64.4588,14200.0
2013-06-05 14:45:00,79.74,79.77,79.72,79.74,15200.0,64.4507,64.475,64.4346,64.4507,15200.0
2013-06-05 14:50:00,79.76,79.83,79.73,79.73,18500.0,64.4669,64.5235,64.4426,64.4426,18500.0
2013-06-05 14:55:00,79.71,79.8,79.7,79.79,13200.0,64.4265,64.4992,64.4184,64.4911,13200.0
2013-06-05 15:00:00,79.78,79.81,79.62,79.64,28000.0,64.4831,64.5073,64.3537,64.3699,28000.0
2013-06-05 15:05:00,79.63,79.69,79.6,79.6,27800.0,64.3618,64.4103,64.3376,64.3376,27800.0
2013-06-05 15:10:00,79.59,79.7,79.57,79.68,21600.0,64.3295,64.4184,64.3133,64.4022,21600.0
2013-06-05 15:15:00,79.7,79.81,79.7,79.74,24600.0,64.4184,64.5073,64.4184,64.4507,24600.0
2013-06-05 15:20:00,79.75,79.81,79.63,79.76,38600.0,64.4588,64.5073,64.3618,64.4669,38600.0
2013-06-05 15:25:00,79.76,79.82,79.76,79.8,33900.0,64.4669,64.5154,64.4669,64.4992,33900.0
2013-06-05 15:30:00,79.8,79.86,79.72,79.8,29400.0,64.4992,64.5477,64.4346,64.4992,29400.0
2013-06-05 15:35:00,79.8,80.0,79.8,79.92,32700.0,64.4992,64.6609,64.4992,64.5962,32700.0
2013-06-05 15:40:00,79.92,79.95,79.86,79.87,35000.0,64.5962,64.6205,64.5477,64.5558,35000.0
2013-06-05 15:45:00,79.88,79.95,79.83,79.86,47400.0,64.5639,64.6205,64.5235,64.5477,47400.0
2013-06-05 15:50:00,79.86,79.86,79.66,79.67,39600.0,64.5477,64.5477,64.3861,64.3942,39600.0
2013-06-05 15:55:00,79.67,79.8,79.52,79.58,187600.0,64.3942,64.4992,64.2729,64.3214,187600.0
2013-06-06 09:30:00,79.74,79.82,79.24,79.34,71400.0,64.4507,64.5154,64.0466,64.1274,71400.0
2013-06-06 09:35:00,79.36,79.91,79.36,79.86,20800.0,64.1436,64.5881,64.1436,64.5477,20800.0
2013-06-06 09:40:00,79.85,79.97,79.79,79.95,41200.0,64.5396,64.6366,64.4911,64.6205,41200.0
2013-06-06 09:45:00,79.92,80.04,79.88,79.94,23500.0,64.5962,64.6932,64.5639,64.6124,23500.0
2013-06-06 09:50:00,79.98,79.98,79.75,79.82,20800.0,64.6447,64.6447,64.4588,64.5154,20800.0
2013-06-06 09:55:00,79.81,79.83,79.69,79.79,19500.0,64.5073,64.5235,64.4103,64.4911,19500.0
2013-06-06 10:00:00,79.79,80.05,79.79,79.92,29500.0,64.4911,64.7013,64.4911,64.5962,29500.0
2013-06-06 10:05:00,79.92,79.95,79.76,79.77,23300.0,64.5962,64.6205,64.4669,64.475,23300.0
2013-06-06 10:10:00,79.77,79.77,79.53,79.54,33700.0,64.475,64.475,64.281,64.2891,33700.0
2013-06-06 10:15:00,79.54,79.6,79.49,79.55,31400.0,64.2891,64.3376,64.2487,64.2972,31400.0
2013-06-06 10:20:00,79.56,79.6,79.39,79.42,51100.0,64.3052,64.3376,64.1678,64.1921,51100.0
2013-06-06 10:25:00,79.42,79.49,79.32,79.42,29100.0,64.1921,64.2487,64.1113,64.1921,29100.0
2013-06-06 10:30:00,79.43,79.53,79.37,79.48,21300.0,64.2002,64.281,64.1517,64.2406,21300.0
2013-06-06 10:35:00,79.49,79.49,79.37,79.42,16300.0,64.2487,64.2487,64.1517,64.1921,16300.0
2013-06-06 10:40:00,79.41,79.48,79.33,79.44,18300.0,64.184,64.2406,64.1193,64.2083,18300.0
2013-06-06 10:45:00,79.44,79.53,79.38,79.5,116800.0,64.2083,64.281,64.1598,64.2567,116800.0
2013-06-06 10:50:00,79.51,79.58,79.46,79.51,34500.0,64.2648,64.3214,64.2244,64.2648,34500.0
2013-06-06 10:55:00,79.51,79.68,79.47,79.68,23300.0,64.2648,64.4022,64.2325,64.4022,23300.0
2013-06-06 11:00:00,79.67,79.67,79.57,79.62,16900.0,64.3942,64.3942,64.3133,64.3537,16900.0
2013-06-06 11:05:00,79.61,79.64,79.55,79.55,10100.0,64.3457,64.3699,64.2972,64.2972,10100.0
2013-06-06 11:10:00,79.54,79.66,79.53,79.63,16700.0,64.2891,64.3861,64.281,64.3618,16700.0
2013-06-06 11:15:00,79.63,79.64,79.54,79.55,11700.0,64.3618,64.3699,64.2891,64.2972,11700.0
2013-06-06 11:20:00,79.56,79.56,79.47,79.55,27500.0,64.3052,64.3052,64.2325,64.2972,27500.0
2013-06-06 11:25:00,79.54,79.54,79.46,79.47,12800.0,64.2891,64.2891,64.2244,64.2325,12800.0
2013-06-06 11:30:00,79.48,79.57,79.46,79.56,18700.0,64.2406,64.3133,64.2244,64.3052,18700.0
2013-06-06 11:35:00,79.56,79.68,79.55,79.67,15100.0,64.3052,64.4022,64.2972,64.3942,15100.0
2013-06-06 11:40:00,79.69,79.79,79.69,79.7,10400.0,64.4103,64.4911,64.4103,64.4184,10400.0
2013-06-06 11:45:00,79.72,79.76,79.68,79.7,30300.0,64.4346,64.4669,64.4022,64.4184,30300.0
2013-06-06 11:50:00,79.69,79.71,79.59,79.67,36900.0,64.4103,64.4265,64.3295,64.3942,36900.0
2013-06-06 11:55:00,79.65,79.67,79.36,79.39,37800.0,64.378,64.3942,64.1436,64.1678,37800.0
2013-06-06 12:00:00,79.38,79.41,79.26,79.26,40400.0,64.1598,64.184,64.0628,64.0628,40400.0
2013-06-06 12:05:00,79.29,79.4,79.2,79.2,34900.0,64.087,64.1759,64.0143,64.0143,34900.0
2013-06-06 12:10:00,79.2,79.28,79.17,79.18,24400.0,64.0143,64.0789,63.99,63.9981,24400.0
2013-06-06 12:15:00,79.18,79.2,79.09,79.13,19200.0,63.9981,64.0143,63.9254,63.9577,19200.0
2013-06-06 12:20:00,79.13,79.15,78.98,79.0,34000.0,63.9577,63.9739,63.8365,63.8526,34000.0
2013-06-06 12:25:00,78.99,79.0,78.77,78.97,24500.0,63.8445,63.8526,63.6667,63.8284,24500.0
2013-06-06 12:30:00,78.97,79.14,78.97,79.12,25000.0,63.8284,63.9658,63.8284,63.9496,25000.0
2013-06-06 12:35:00,79.15,79.23,79.15,79.19,17000.0,63.9739,64.0385,63.9739,64.0062,17000.0
2013-06-06 12:40:00,79.18,79.27,79.17,79.2,11500.0,63.9981,64.0708,63.99,64.0143,11500.0
2013-06-06 12:45:00,79.2,79.21,79.02,79.13,23800.0,64.0143,64.0224,63.8688,63.9577,23800.0
2013-06-06 12:50:00,79.14,79.16,78.97,79.07,18000.0,63.9658,63.9819,63.8284,63.9092,18000.0
2013-06-06 12:55:00,79.04,79.12,79.0,79.07,15900.0,63.8849,63.9496,63.8526,63.9092,15900.0
2013-06-06 13:00:00,79.06,79.17,79.06,79.1,17700.0,63.9011,63.99,63.9011,63.9334,17700.0
2013-06-06 13:05:00,79.1,79.23,79.05,79.19,23200.0,63.9334,64.0385,63.893,64.0062,23200.0
2013-06-06 13:10:00,79.19,79.29,79.16,79.26,18900.0,64.0062,64.087,63.9819,64.0628,18900.0
2013-06-06 13:15:00,79.23,79.29,79.2,79.22,31200.0,64.0385,64.087,64.0143,64.0304,31200.0
2013-06-06 13:20:00,79.23,79.23,79.11,79.12,10100.0,64.0385,64.0385,63.9415,63.9496,10100.0
2013-06-06 13:25:00,79.11,79.17,79.02,79.17,12500.0,63.9415,63.99,63.8688,63.99,12500.0
2013-06-06 13:30:00,79.17,79.29,79.14,79.27,14000.0,63.99,64.087,63.9658,64.0708,14000.0
2013-06-06 13:35:00,79.27,79.36,79.26,79.33,21200.0,64.0708,64.1436,64.0628,64.1193,21200.0
2013-06-06 13:40:00,79.34,79.38,79.28,79.36,17500.0,64.1274,64.1598,64.0789,64.1436,17500.0
2013-06-06 13:45:00,79.37,79.5,79.34,79.5,9000.0,64.1517,64.2567,64.1274,64.2567,9000.0
2013-06-06 13:50:00,79.5,79.53,79.37,79.37,18200.0,64.2567,64.281,64.1517,64.1517,18200.0
2013-06-06 13:55:00,79.4,79.4,79.29,79.38,19700.0,64.1759,64.1759,64.087,64.1598,19700.0
2013-06-06 14:00:00,79.4,79.4,79.19,79.24,18700.0,64.1759,64.1759,64.0062,64.0466,18700.0
2013-06-06 14:05:00,79.27,79.38,79.21,79.28,24000.0,64.0708,64.1598,64.0224,64.0789,24000.0
2013-06-06 14:10:00,79.28,79.42,79.28,79.37,17700.0,64.0789,64.1921,64.0789,64.1517,17700.0
2013-06-06 14:15:00,79.37,79.37,79.27,79.3,14700.0,64.1517,64.1517,64.0708,64.0951,14700.0
2013-06-06 14:20:00,79.3,79.45,79.3,79.45,15800.0,64.0951,64.2163,64.0951,64.2163,15800.0
2013-06-06 14:25:00,79.43,79.61,79.43,79.56,21000.0,64.2002,64.3457,64.2002,64.3052,21000.0
2013-06-06 14:30:00,79.55,79.56,79.45,79.48,38900.0,64.2972,64.3052,64.2163,64.2406,38900.0
2013-06-06 14:35:00,79.48,79.49,79.41,79.41,9200.0,64.2406,64.2487,64.184,64.184,9200.0
2013-06-06 14:40:00,79.42,79.49,79.39,79.42,38400.0,64.1921,64.2487,64.1678,64.1921,38400.0
2013-06-06 14:45:00,79.42,79.47,79.38,79.47,65500.0,64.1921,64.2325,64.1598,64.2325,65500.0
2013-06-06 14:50:00,79.48,79.56,79.4,79.41,33700.0,64.2406,64.3052,64.1759,64.184,33700.0
2013-06-06 14:55:00,79.41,79.46,79.41,79.43,19200.0,64.184,64.2244,64.184,64.2002,19200.0
2013-06-06 15:00:00,79.43,79.49,79.36,79.42,46500.0,64.2002,64.2487,64.1436,64.1921,46500.0
2013-06-06 15:05:00,79.41,79.46,79.33,79.33,60700.0,64.184,64.2244,64.1193,64.1193,60700.0
2013-06-06 15:10:00,79.33,79.36,79.17,79.2,55100.0,64.1193,64.1436,63.99,64.0143,55100.0
2013-06-06 15:15:00,79.22,79.27,79.19,79.21,56700.0,64.0304,64.0708,64.0062,64.0224,56700.0
2013-06-06 15:20:00,79.2,79.3,79.18,79.3,45200.0,64.0143,64.0951,63.9981,64.0951,45200.0
2013-06-06 15:25:00,79.29,79.42,79.28,79.41,51700.0,64.087,64.1921,64.0789,64.184,51700.0
2013-06-06 15:30:00,79.41,79.52,79.41,79.49,42700.0,64.184,64.2729,64.184,64.2487,42700.0
2013-06-06 15:35:00,79.49,79.6,79.49,79.58,36300.0,64.2487,64.3376,64.2487,64.3214,36300.0
2013-06-06 15:40:00,79.58,79.62,79.51,79.59,42200.0,64.3214,64.3537,64.2648,64.3295,42200.0
2013-06-06 15:45:00,79.58,79.6,79.5,79.51,50700.0,64.3214,64.3376,64.2567,64.2648,50700.0
2013-06-06 15:50:00,79.51,79.65,79.49,79.65,85600.0,64.2648,64.378,64.2487,64.378,85600.0
2013-06-06 15:55:00,79.64,79.66,79.56,79.56,221100.0,64.3699,64.3861,64.3052,64.3052,221100.0
2013-06-07 09:30:00,80.84,80.84,80.17,80.32,88900.0,65.3398,65.3398,64.7983,64.9195,88900.0
2013-06-07 09:35:00,80.26,80.42,80.18,80.26,19500.0,64.871,65.0003,64.8064,64.871,19500.0
2013-06-07 09:40:00,80.31,80.31,80.09,80.15,33600.0,64.9114,64.9114,64.7336,64.7821,33600.0
2013-06-07 09:45:00,80.15,80.27,80.06,80.15,29300.0,64.7821,64.8791,64.7094,64.7821,29300.0
2013-06-07 09:50:00,80.14,80.42,80.14,80.4,42300.0,64.774,65.0003,64.774,64.9842,42300.0
2013-06-07 09:55:00,80.4,80.78,80.34,80.76,46100.0,64.9842,65.2913,64.9357,65.2752,46100.0
2013-06-07 10:00:00,80.76,80.78,80.67,80.69,31700.0,65.2752,65.2913,65.2024,65.2186,31700.0
2013-06-07 10:05:00,80.69,80.79,80.63,80.78,36400.0,65.2186,65.2994,65.1701,65.2913,36400.0
2013-06-07 10:10:00,80.78,80.82,80.6,80.6,44900.0,65.2913,65.3237,65.1458,65.1458,44900.0
2013-06-07 10:15:00,80.6,80.74,80.57,80.59,34200.0,65.1458,65.259,65.1216,65.1378,34200.0
2013-06-07 10:20:00,80.58,80.6,80.5,80.55,22800.0,65.1297,65.1458,65.065,65.1054,22800.0
2013-06-07 10:25:00,80.54,80.73,80.54,80.72,33700.0,65.0973,65.2509,65.0973,65.2428,33700.0
2013-06-07 10:30:00,80.72,80.74,80.62,80.72,25400.0,65.2428,65.259,65.162,65.2428,25400.0
2013-06-07 10:35:00,80.71,80.75,80.66,80.73,60300.0,65.2347,65.2671,65.1943,65.2509,60300.0
2013-06-07 10:40:00,80.73,80.74,80.69,80.7,27900.0,65.2509,65.259,65.2186,65.2267,27900.0
2013-06-07 10:45:00,80.69,80.72,80.6,80.64,39200.0,65.2186,65.2428,65.1458,65.1782,39200.0
2013-06-07 10:50:00,80.64,80.66,80.59,80.62,19500.0,65.1782,65.1943,65.1378,65.162,19500.0
2013-06-07 10:55:00,80.63,80.63,80.51,80.58,29500.0,65.1701,65.1701,65.0731,65.1297,29500.0
2013-06-07 11:00:00,80.6,80.73,80.59,80.72,26900.0,65.1458,65.2509,65.1378,65.2428,26900.0
2013-06-07 11:05:00,80.72,80.75,80.7,80.73,26100.0,65.2428,65.2671,65.2267,65.2509,26100.0
2013-06-07 11:10:00,80.73,80.75,80.7,80.72,28700.0,65.2509,65.2671,65.2267,65.2428,28700.0
2013-06-07 11:15:00,80.72,80.75,80.68,80.73,31000.0,65.2428,65.2671,65.2105,65.2509,31000.0
2013-06-07 11:20:00,80.73,80.76,80.71,80.73,35400.0,65.2509,65.2752,65.2347,65.2509,35400.0
2013-06-07 11:25:00,80.73,80.76,80.7,80.7,40100.0,65.2509,65.2752,65.2267,65.2267,40100.0
2013-06-07 11:30:00,80.71,80.76,80.7,80.75,45000.0,65.2347,65.2752,65.2267,65.2671,45000.0
2013-06-07 11:35:00,80.75,80.75,80.67,80.68,25100.0,65.2671,65.2671,65.2024,65.2105,25100.0
2013-06-07 11:40:00,80.67,80.71,80.62,80.7,17100.0,65.2024,65.2347,65.162,65.2267,17100.0
2013-06-07 11:45:00,80.69,80.7,80.61,80.64,17100.0,65.2186,65.2267,65.1539,65.1782,17100.0
2013-06-07 11:50:00,80.65,80.73,80.64,80.71,17200.0,65.1862,65.2509,65.1782,65.2347,17200.0
2013-06-07 11:55:00,80.72,80.74,80.61,80.61,27700.0,65.2428,65.259,65.1539,65.1539,27700.0
2013-06-07 12:00:00,80.62,80.63,80.56,80.57,33900.0,65.162,65.1701,65.1135,65.1216,33900.0
2013-06-07 12:05:00,80.57,80.61,80.56,80.57,20900.0,65.1216,65.1539,65.1135,65.1216,20900.0
2013-06-07 12:10:00,80.56,80.58,80.55,80.58,23100.0,65.1135,65.1297,65.1054,65.1297,23100.0
2013-06-07 12:15:00,80.58,80.63,80.56,80.63,31900.0,65.1297,65.1701,65.1135,65.1701,31900.0
2013-06-07 12:20:00,80.64,80.65,80.6,80.65,28400.0,65.1782,65.1862,65.1458,65.1862,28400.0
2013-06-07 12:25:00,80.65,80.67,80.55,80.59,20400.0,65.1862,65.2024,65.1054,65.1378,20400.0
2013-06-07 12:30:00,80.6,80.6,80.56,80.58,12300.0,65.1458,65.1458,65.1135,65.1297,12300.0
2013-06-07 12:35:00,80.58,80.63,80.58,80.62,12600.0,65.1297,65.1701,65.1297,65.162,12600.0
2013-06-07 12:40:00,80.62,80.64,80.56,80.59,13600.0,65.162,65.1782,65.1135,65.1378,13600.0
2013-06-07 12:45:00,80.59,80.59,80.51,80.56,25100.0,65.1378,65.1378,65.0731,65.1135,25100.0
2013-06-07 12:50:00,80.56,80.71,80.56,80.71,17300.0,65.1135,65.2347,65.1135,65.2347,17300.0
2013-06-07 12:55:00,80.71,80.74,80.69,80.71,17100.0,65.2347,65.259,65.2186,65.2347,17100.0
2013-06-07 13:00:00,80.71,80.74,80.69,80.73,24200.0,65.2347,65.259,65.2186,65.2509,24200.0
2013-06-07 13:05:00,80.73,80.73,80.7,80.71,13000.0,65.2509,65.2509,65.2267,65.2347,13000.0
2013-06-07 13:10:00,80.7,80.73,80.68,80.72,21100.0,65.2267,65.2509,65.2105,65.2428,21100.0
2013-06-07 13:15:00,80.72,80.75,80.71,80.74,17700.0,65.2428,65.2671,65.2347,65.259,17700.0
2013-06-07 13:20:00,80.74,80.75,80.66,80.66,21500.0,65.259,65.2671,65.1943,65.1943,21500.0
2013-06-07 13:25:00,80.67,80.68,80.59,80.64,33100.0,65.2024,65.2105,65.1378,65.1782,33100.0
2013-06-07 13:30:00,80.65,80.69,80.65,80.66,19800.0,65.1862,65.2186,65.1862,65.1943,19800.0
2013-06-07 13:35:00,80.67,80.74,80.67,80.71,12700.0,65.2024,65.259,65.2024,65.2347,12700.0
2013-06-07 13:40:00,80.71,80.73,80.56,80.6,31300.0,65.2347,65.2509,65.1135,65.1458,31300.0
2013-06-07 13:45:00,80.6,80.65,80.59,80.65,22500.0,65.1458,65.1862,65.1378,65.1862,22500.0
2013-06-07 13:50:00,80.64,80.74,80.64,80.74,30700.0,65.1782,65.259,65.1782,65.259,30700.0
2013-06-07 13:55:00,80.74,80.75,80.65,80.65,30100.0,65.259,65.2671,65.1862,65.1862,30100.0
2013-06-07 14:00:00,80.65,80.71,80.61,80.69,24600.0,65.1862,65.2347,65.1539,65.2186,24600.0
2013-06-07 14:05:00,80.7,80.71,80.65,80.67,18200.0,65.2267,65.2347,65.1862,65.2024,18200.0
2013-06-07 14:10:00,80.68,80.69,80.6,80.63,17900.0,65.2105,65.2186,65.1458,65.1701,17900.0
2013-06-07 14:15:00,80.63,80.7,80.62,80.7,32000.0,65.1701,65.2267,65.162,65.2267,32000.0
2013-06-07 14:20:00,80.69,80.7,80.54,80.55,28500.0,65.2186,65.2267,65.0973,65.1054,28500.0
2013-06-07 14:25:00,80.55,80.57,80.5,80.56,20700.0,65.1054,65.1216,65.065,65.1135,20700.0
2013-06-07 14:30:00,80.56,80.64,80.53,80.62,18000.0,65.1135,65.1782,65.0893,65.162,18000.0
2013-06-07 14:35:00,80.63,80.67,80.62,80.66,18100.0,65.1701,65.2024,65.162,65.1943,18100.0
2013-06-07 14:40:00,80.66,80.67,80.61,80.63,24200.0,65.1943,65.2024,65.1539,65.1701,24200.0
2013-06-07 14:45:00,80.63,80.65,80.56,80.64,22100.0,65.1701,65.1862,65.1135,65.1782,22100.0
2013-06-07 14:50:00,80.65,80.71,80.64,80.66,38000.0,65.1862,65.2347,65.1782,65.1943,38000.0
2013-06-07 14:55:00,80.66,80.72,80.64,80.7,21600.0,65.1943,65.2428,65.1782,65.2267,21600.0
2013-06-07 15:00:00,80.69,80.72,80.67,80.7,26800.0,65.2186,65.2428,65.2024,65.2267,26800.0
2013-06-07 15:05:00,80.7,80.75,80.68,80.68,33900.0,65.2267,65.2671,65.2105,65.2105,33900.0
2013-06-07 15:10:00,80.69,80.71,80.63,80.64,40200.0,65.2186,65.2347,65.1701,65.1782,40200.0
2013-06-07 15:15:00,80.64,80.75,80.63,80.73,47200.0,65.1782,65.2671,65.1701,65.2509,47200.0
2013-06-07 15:20:00,80.74,80.74,80.68,80.7,38800.0,65.259,65.259,65.2105,65.2267,38800.0
2013-06-07 15:25:00,80.7,80.7,80.63,80.63,35700.0,65.2267,65.2267,65.1701,65.1701,35700.0
2013-06-07 15:30:00,80.64,80.7,80.63,80.65,105900.0,65.1782,65.2267,65.1701,65.1862,105900.0
2013-06-07 15:35:00,80.65,80.69,80.63,80.63,56400.0,65.1862,65.2186,65.1701,65.1701,56400.0
2013-06-07 15:40:00,80.63,80.73,80.61,80.73,59100.0,65.1701,65.2509,65.1539,65.2509,59100.0
2013-06-07 15:45:00,80.74,80.85,80.73,80.82,110900.0,65.259,65.3479,65.2509,65.3237,110900.0
2013-06-07 15:50:00,80.81,80.9,80.81,80.9,75900.0,65.3156,65.3883,65.3156,65.3883,75900.0
2013-06-07 15:55:00,80.9,80.95,80.83,80.89,173000.0,65.3883,65.4287,65.3317,65.3802,173000.0
2013-06-10 09:30:00,81.28,81.42,80.81,80.87,61900.0,65.6955,65.8086,65.3156,65.3641,61900.0
2013-06-10 09:35:00,80.83,81.15,80.83,81.01,35000.0,65.3317,65.5904,65.3317,65.4772,35000.0
2013-06-10 09:40:00,81.07,81.15,81.03,81.09,16300.0,65.5257,65.5904,65.4934,65.5419,16300.0
2013-06-10 09:45:00,81.06,81.13,80.85,80.91,24000.0,65.5176,65.5742,65.3479,65.3964,24000.0
2013-06-10 09:50:00,80.94,81.03,80.85,80.99,17200.0,65.4206,65.4934,65.3479,65.4611,17200.0
2013-06-10 09:55:00,80.97,81.02,80.92,80.96,14200.0,65.4449,65.4853,65.4045,65.4368,14200.0
2013-06-10 10:00:00,80.98,80.99,80.62,80.67,27000.0,65.453,65.4611,65.162,65.2024,27000.0
2013-06-10 10:05:00,80.68,80.8,80.6,80.72,13900.0,65.2105,65.3075,65.1458,65.2428,13900.0
2013-06-10 10:10:00,80.75,80.78,80.67,80.74,18000.0,65.2671,65.2913,65.2024,65.259,18000.0
2013-06-10 10:15:00,80.75,80.85,80.7,80.84,25900.0,65.2671,65.3479,65.2267,65.3398,25900.0
2013-06-10 10:20:00,80.83,80.9,80.73,80.85,29100.0,65.3317,65.3883,65.2509,65.3479,29100.0
2013-06-10 10:25:00,80.85,80.94,80.81,80.91,35900.0,65.3479,65.4206,65.3156,65.3964,35900.0
2013-06-10 10:30:00,80.92,81.01,80.9,80.97,50700.0,65.4045,65.4772,65.3883,65.4449,50700.0
2013-06-10 10:35:00,80.97,81.12,80.94,81.12,24000.0,65.4449,65.5661,65.4206,65.5661,24000.0
2013-06-10 10:40:00,81.13,81.18,81.1,81.14,28100.0,65.5742,65.6146,65.55,65.5823,28100.0
2013-06-10 10:45:00,81.14,81.23,81.13,81.22,25900.0,65.5823,65.655,65.5742,65.647,25900.0
2013-06-10 10:50:00,81.22,81.23,81.19,81.22,29100.0,65.647,65.655,65.6227,65.647,29100.0
2013-06-10 10:55:00,81.24,81.24,81.16,81.23,31800.0,65.6631,65.6631,65.5985,65.655,31800.0
2013-06-10 11:00:00,81.23,81.31,81.22,81.26,20400.0,65.655,65.7197,65.647,65.6793,20400.0
2013-06-10 11:05:00,81.26,81.39,81.25,81.35,17900.0,65.6793,65.7844,65.6712,65.752,17900.0
2013-06-10 11:10:00,81.36,81.37,81.24,81.27,22100.0,65.7601,65.7682,65.6631,65.6874,22100.0
2013-06-10 11:15:00,81.27,81.31,81.24,81.27,13500.0,65.6874,65.7197,65.6631,65.6874,13500.0
2013-06-10 11:20:00,81.28,81.35,81.23,81.35,34500.0,65.6955,65.752,65.655,65.752,34500.0
2013-06-10 11:25:00,81.36,81.47,81.36,81.4,32900.0,65.7601,65.849,65.7601,65.7924,32900.0
2013-06-10 11:30:00,81.4,81.44,81.33,81.35,25000.0,65.7924,65.8248,65.7359,65.752,25000.0
2013-06-10 11:35:00,81.34,81.4,81.29,81.31,21200.0,65.7439,65.7924,65.7035,65.7197,21200.0
2013-06-10 11:40:00,81.32,81.39,81.31,81.38,25400.0,65.7278,65.7844,65.7197,65.7763,25400.0
2013-06-10 11:45:00,81.39,81.46,81.39,81.41,20300.0,65.7844,65.8409,65.7844,65.8005,20300.0
2013-06-10 11:50:00,81.41,81.46,81.35,81.42,17200.0,65.8005,65.8409,65.752,65.8086,17200.0
2013-06-10 11:55:00,81.42,81.49,81.38,81.39,15600.0,65.8086,65.8652,65.7763,65.7844,15600.0
2013-06-10 12:00:00,81.38,81.43,81.36,81.42,16200.0,65.7763,65.8167,65.7601,65.8086,16200.0
2013-06-10 12:05:00,81.45,81.5,81.33,81.33,14200.0,65.8329,65.8733,65.7359,65.7359,14200.0
2013-06-10 12:10:00,81.33,81.46,81.33,81.44,8300.0,65.7359,65.8409,65.7359,65.8248,8300.0
2013-06-10 12:15:00,81.44,81.5,81.41,81.49,15300.0,65.8248,65.8733,65.8005,65.8652,15300.0
2013-06-10 12:20:00,81.48,81.56,81.46,81.46,17000.0,65.8571,65.9218,65.8409,65.8409,17000.0
2013-06-10 12:25:00,81.45,81.49,81.4,81.4,11700.0,65.8329,65.8652,65.7924,65.7924,11700.0
2013-06-10 12:30:00,81.39,81.4,81.36,81.39,14000.0,65.7844,65.7924,65.7601,65.7844,14000.0
2013-06-10 12:35:00,81.39,81.46,81.37,81.4,13900.0,65.7844,65.8409,65.7682,65.7924,13900.0
2013-06-10 12:40:00,81.4,81.42,81.34,81.39,19100.0,65.7924,65.8086,65.7439,65.7844,19100.0
2013-06-10 12:45:00,81.39,81.43,81.35,81.38,13800.0,65.7844,65.8167,65.752,65.7763,13800.0
2013-06-10 12:50:00,81.37,81.37,81.16,81.18,27200.0,65.7682,65.7682,65.5985,65.6146,27200.0
2013-06-10 12:55:00,81.21,81.26,81.15,81.17,25600.0,65.6389,65.6793,65.5904,65.6065,25600.0
2013-06-10 13:00:00,81.19,81.26,81.15,81.22,29500.0,65.6227,65.6793,65.5904,65.647,29500.0
2013-06-10 13:05:00,81.22,81.27,81.17,81.27,14900.0,65.647,65.6874,65.6065,65.6874,14900.0
2013-06-10 13:10:00,81.27,81.29,81.17,81.17,11300.0,65.6874,65.7035,65.6065,65.6065,11300.0
2013-06-10 13:15:00,81.17,81.27,81.17,81.22,15000.0,65.6065,65.6874,65.6065,65.647,15000.0
2013-06-10 13:20:00,81.24,81.26,81.19,81.22,13000.0,65.6631,65.6793,65.6227,65.647,13000.0
2013-06-10 13:25:00,81.23,81.25,81.2,81.23,14800.0,65.655,65.6712,65.6308,65.655,14800.0
2013-06-10 13:30:00,81.23,81.24,81.13,81.15,14500.0,65.655,65.6631,65.5742,65.5904,14500.0
2013-06-10 13:35:00,81.14,81.2,81.01,81.17,20800.0,65.5823,65.6308,65.4772,65.6065,20800.0
2013-06-10 13:40:00,81.17,81.23,81.12,81.15,27600.0,65.6065,65.655,65.5661,65.5904,27600.0
2013-06-10 13:45:00,81.15,81.28,81.15,81.23,26700.0,65.5904,65.6955,65.5904,65.655,26700.0
2013-06-10 13:50:00,81.24,81.32,81.2,81.32,12700.0,65.6631,65.7278,65.6308,65.7278,12700.0
2013-06-10 13:55:00,81.33,81.35,81.29,81.3,16800.0,65.7359,65.752,65.7035,65.7116,16800.0
2013-06-10 14:00:00,81.29,81.34,81.25,81.29,28500.0,65.7035,65.7439,65.6712,65.7035,28500.0
2013-06-10 14:05:00,81.29,81.36,81.28,81.28,22600.0,65.7035,65.7601,65.6955,65.6955,22600.0
2013-06-10 14:10:00,81.28,81.28,81.12,81.21,17700.0,65.6955,65.6955,65.5661,65.6389,17700.0
2013-06-10 14:15:00,81.2,81.23,81.16,81.21,16300.0,65.6308,65.655,65.5985,65.6389,16300.0
2013-06-10 14:20:00,81.23,81.28,81.22,81.25,14000.0,65.655,65.6955,65.647,65.6712,14000.0
2013-06-10 14:25:00,81.25,81.34,81.23,81.31,17700.0,65.6712,65.7439,65.655,65.7197,17700.0
2013-06-10 14:30:00,81.31,81.42,81.29,81.37,17000.0,65.7197,65.8086,65.7035,65.7682,17000.0
2013-06-10 14:35:00,81.37,81.42,81.36,81.38,15400.0,65.7682,65.8086,65.7601,65.7763,15400.0
2013-06-10 14:40:00,81.38,81.39,81.35,81.37,19800.0,65.7763,65.7844,65.752,65.7682,19800.0
2013-06-10 14:45:00,81.37,81.51,81.31,81.5,26100.0,65.7682,65.8814,65.7197,65.8733,26100.0
2013-06-10 14:50:00,81.52,81.52,81.47,81.5,18200.0,65.8894,65.8894,65.849,65.8733,18200.0
2013-06-10 14:55:00,81.51,81.54,81.48,81.52,20200.0,65.8814,65.9056,65.8571,65.8894,20200.0
2013-06-10 15:00:00,81.52,81.52,81.38,81.44,30700.0,65.8894,65.8894,65.7763,65.8248,30700.0
2013-06-10 15:05:00,81.43,81.52,81.39,81.52,24200.0,65.8167,65.8894,65.7844,65.8894,24200.0
2013-06-10 15:10:00,81.51,81.54,81.48,81.5,16200.0,65.8814,65.9056,65.8571,65.8733,16200.0
2013-06-10 15:15:00,81.49,81.52,81.43,81.52,23000.0,65.8652,65.8894,65.8167,65.8894,23000.0
2013-06-10 15:20:00,81.52,81.54,81.44,81.45,22800.0,65.8894,65.9056,65.8248,65.8329,22800.0
2013-06-10 15:25:00,81.46,81.5,81.42,81.48,17500.0,65.8409,65.8733,65.8086,65.8571,17500.0
2013-06-10 15:30:00,81.5,81.55,81.47,81.53,17700.0,65.8733,65.9137,65.849,65.8975,17700.0
2013-06-10 15:35:00,81.52,81.59,81.51,81.57,26300.0,65.8894,65.946,65.8814,65.9298,26300.0
2013-06-10 15:40:00,81.56,81.57,81.47,81.57,55400.0,65.9218,65.9298,65.849,65.9298,55400.0
2013-06-10 15:45:00,81.57,81.59,81.47,81.51,70800.0,65.9298,65.946,65.849,65.8814,70800.0
2013-06-10 15:50:00,81.5,81.54,81.45,81.47,65300.0,65.8733,65.9056,65.8329,65.849,65300.0
2013-06-10 15:55:00,81.47,81.54,81.45,81.53,89000.0,65.849,65.9056,65.8329,65.8975,89000.0
2013-06-11 09:30:00,80.64,80.88,80.58,80.81,48800.0,65.1782,65.3721,65.1297,65.3156,48800.0
2013-06-11 09:35:00,80.84,80.87,80.67,80.69,16200.0,65.3398,65.3641,65.2024,65.2186,16200.0
2013-06-11 09:40:00,80.73,80.79,80.56,80.65,21000.0,65.2509,65.2994,65.1135,65.1862,21000.0
2013-06-11 09:45:00,80.65,80.9,80.59,80.81,20800.0,65.1862,65.3883,65.1378,65.3156,20800.0
2013-06-11 09:50:00,80.83,80.92,80.79,80.86,24700.0,65.3317,65.4045,65.2994,65.356,24700.0
2013-06-11 09:55:00,80.87,80.9,80.76,80.79,28100.0,65.3641,65.3883,65.2752,65.2994,28100.0
2013-06-11 10:00:00,80.81,80.99,80.78,80.88,26000.0,65.3156,65.4611,65.2913,65.3721,26000.0
2013-06-11 10:05:00,80.83,80.84,80.7,80.74,33400.0,65.3317,65.3398,65.2267,65.259,33400.0
2013-06-11 10:10:00,80.73,80.73,80.58,80.68,25300.0,65.2509,65.2509,65.1297,65.2105,25300.0
2013-06-11 10:15:00,80.69,80.74,80.62,80.74,21800.0,65.2186,65.259,65.162,65.259,21800.0
2013-06-11 10:20:00,80.73,80.94,80.64,80.89,19400.0,65.2509,65.4206,65.1782,65.3802,19400.0
2013-06-11 10:25:00,80.89,81.0,80.86,80.96,14100.0,65.3802,65.4691,65.356,65.4368,14100.0
2013-06-11 10:30:00,80.99,81.12,80.98,81.12,15800.0,65.4611,65.5661,65.453,65.5661,15800.0
2013-06-11 10:35:00,81.11,81.2,81.09,81.19,20000.0,65.558,65.6308,65.5419,65.6227,20000.0
2013-06-11 10:40:00,81.18,81.19,81.05,81.16,13900.0,65.6146,65.6227,65.5096,65.5985,13900.0
2013-06-11 10:45:00,81.16,81.21,81.15,81.16,12300.0,65.5985,65.6389,65.5904,65.5985,12300.0
2013-06-11 10:50:00,81.18,81.23,81.14,81.14,9000.0,65.6146,65.655,65.5823,65.5823,9000.0
2013-06-11 10:55:00,81.12,81.21,81.06,81.13,14600.0,65.5661,65.6389,65.5176,65.5742,14600.0
2013-06-11 11:00:00,81.14,81.18,81.05,81.09,11600.0,65.5823,65.6146,65.5096,65.5419,11600.0
2013-06-11 11:05:00,81.1,81.13,81.07,81.12,11700.0,65.55,65.5742,65.5257,65.5661,11700.0
2013-06-11 11:10:00,81.14,81.22,81.12,81.21,13300.0,65.5823,65.647,65.5661,65.6389,13300.0
2013-06-11 11:15:00,81.21,81.31,81.21,81.27,20500.0,65.6389,65.7197,65.6389,65.6874,20500.0
2013-06-11 11:20:00,81.27,81.33,81.26,81.32,11500.0,65.6874,65.7359,65.6793,65.7278,11500.0
2013-06-11 11:25:00,81.34,81.49,81.34,81.48,13300.0,65.7439,65.8652,65.7439,65.8571,13300.0
2013-06-11 11:30:00,81.48,81.6,81.48,81.54,20400.0,65.8571,65.9541,65.8571,65.9056,20400.0
2013-06-11 11:35:00,81.54,81.55,81.49,81.54,15200.0,65.9056,65.9137,65.8652,65.9056,15200.0
2013-06-11 11:40:00,81.54,81.55,81.48,81.48,15000.0,65.9056,65.9137,65.8571,65.8571,15000.0
2013-06-11 11:45:00,81.48,81.54,81.47,81.52,9200.0,65.8571,65.9056,65.849,65.8894,9200.0
2013-06-11 11:50:00,81.52,81.52,81.4,81.42,32100.0,65.8894,65.8894,65.7924,65.8086,32100.0
2013-06-11 11:55:00,81.43,81.5,81.42,81.44,27500.0,65.8167,65.8733,65.8086,65.8248,27500.0
2013-06-11 12:00:00,81.44,81.45,81.39,81.45,12700.0,65.8248,65.8329,65.7844,65.8329,12700.0
2013-06-11 12:05:00,81.46,81.55,81.46,81.52,9400.0,65.8409,65.9137,65.8409,65.8894,9400.0
2013-06-11 12:10:00,81.52,81.52,81.43,81.43,32100.0,65.8894,65.8894,65.8167,65.8167,32100.0
2013-06-11 12:15:00,81.43,81.43,81.31,81.31,14300.0,65.8167,65.8167,65.7197,65.7197,14300.0
2013-06-11 12:20:00,81.3,81.34,81.28,81.28,8900.0,65.7116,65.7439,65.6955,65.6955,8900.0
2013-06-11 12:25:00,81.29,81.37,81.29,81.32,21200.0,65.7035,65.7682,65.7035,65.7278,21200.0
2013-06-11 12:30:00,81.34,81.37,81.33,81.36,8100.0,65.7439,65.7682,65.7359,65.7601,8100.0
2013-06-11 12:35:00,81.36,81.41,81.31,81.41,21900.0,65.7601,65.8005,65.7197,65.8005,21900.0
2013-06-11 12:40:00,81.42,81.44,81.4,81.41,7000.0,65.8086,65.8248,65.7924,65.8005,7000.0
2013-06-11 12:45:00,81.42,81.44,81.34,81.39,12200.0,65.8086,65.8248,65.7439,65.7844,12200.0
2013-06-11 12:50:00,81.38,81.38,81.21,81.26,13900.0,65.7763,65.7763,65.6389,65.6793,13900.0
2013-06-11 12:55:00,81.26,81.3,81.23,81.3,5600.0,65.6793,65.7116,65.655,65.7116,5600.0
2013-06-11 13:00:00,81.31,81.37,81.3,81.32,23600.0,65.7197,65.7682,65.7116,65.7278,23600.0
2013-06-11 13:05:00,81.32,81.33,81.29,81.31,6400.0,65.7278,65.7359,65.7035,65.7197,6400.0
2013-06-11 13:10:00,81.3,81.31,81.25,81.26,7500.0,65.7116,65.7197,65.6712,65.6793,7500.0
2013-06-11 13:15:00,81.26,81.28,81.17,81.17,10200.0,65.6793,65.6955,65.6065,65.6065,10200.0
2013-06-11 13:20:00,81.17,81.18,81.07,81.07,12600.0,65.6065,65.6146,65.5257,65.5257,12600.0
2013-06-11 13:25:00,81.07,81.14,81.02,81.03,15700.0,65.5257,65.5823,65.4853,65.4934,15700.0
2013-06-11 13:30:00,81.02,81.02,80.84,80.86,12000.0,65.4853,65.4853,65.3398,65.356,12000.0
2013-06-11 13:35:00,80.81,80.9,80.81,80.84,12500.0,65.3156,65.3883,65.3156,65.3398,12500.0
2013-06-11 13:40:00,80.82,80.83,80.74,80.77,18200.0,65.3237,65.3317,65.259,65.2832,18200.0
2013-06-11 13:45:00,80.78,80.86,80.78,80.85,17500.0,65.2913,65.356,65.2913,65.3479,17500.0
2013-06-11 13:50:00,80.84,80.91,80.8,80.82,11200.0,65.3398,65.3964,65.3075,65.3237,11200.0
2013-06-11 13:55:00,80.82,80.88,80.65,80.68,12600.0,65.3237,65.3721,65.1862,65.2105,12600.0
2013-06-11 14:00:00,80.67,80.78,80.63,80.75,18400.0,65.2024,65.2913,65.1701,65.2671,18400.0
2013-06-11 14:05:00,80.76,80.78,80.62,80.7,11200.0,65.2752,65.2913,65.162,65.2267,11200.0
2013-06-11 14:10:00,80.74,80.75,80.6,80.65,29400.0,65.259,65.2671,65.1458,65.1862,29400.0
2013-06-11 14:15:00,80.67,80.75,80.64,80.71,28300.0,65.2024,65.2671,65.1782,65.2347,28300.0
2013-06-11 14:20:00,80.72,80.78,80.68,80.77,14300.0,65.2428,65.2913,65.2105,65.2832,14300.0
2013-06-11 14:25:00,80.78,80.78,80.68,80.78,11100.0,65.2913,65.2913,65.2105,65.2913,11100.0
2013-06-11 14:30:00,80.78,80.82,80.74,80.79,24400.0,65.2913,65.3237,65.259,65.2994,24400.0
2013-06-11 14:35:00,80.8,80.82,80.73,80.77,10900.0,65.3075,65.3237,65.2509,65.2832,10900.0
2013-06-11 14:40:00,80.79,80.83,80.72,80.72,11000.0,65.2994,65.3317,65.2428,65.2428,11000.0
2013-06-11 14:45:00,80.72,80.79,80.68,80.71,15400.0,65.2428,65.2994,65.2105,65.2347,15400.0
2013-06-11 14:50:00,80.74,80.76,80.61,80.63,17500.0,65.259,65.2752,65.1539,65.1701,17500.0
2013-06-11 14:55:00,80.63,80.94,80.63,80.94,23500.0,65.1701,65.4206,65.1701,65.4206,23500.0
2013-06-11 15:00:00,80.95,81.01,80.88,80.93,28100.0,65.4287,65.4772,65.3721,65.4126,28100.0
2013-06-11 15:05:00,80.94,80.96,80.89,80.94,28200.0,65.4206,65.4368,65.3802,65.4206,28200.0
2013-06-11 15:10:00,80.93,80.98,80.89,80.98,24000.0,65.4126,65.453,65.3802,65.453,24000.0
2013-06-11 15:15:00,80.98,80.98,80.86,80.94,26400.0,65.453,65.453,65.356,65.4206,26400.0
2013-06-11 15:20:00,80.94,80.94,80.82,80.9,23500.0,65.4206,65.4206,65.3237,65.3883,23500.0
2013-06-11 15:25:00,80.9,80.91,80.73,80.74,41700.0,65.3883,65.3964,65.2509,65.259,41700.0
2013-06-11 15:30:00,80.74,80.77,80.64,80.67,35300.0,65.259,65.2832,65.1782,65.2024,35300.0
2013-06-11 15:35:00,80.68,80.73,80.63,80.65,29800.0,65.2105,65.2509,65.1701,65.1862,29800.0
2013-06-11 15:40:00,80.65,80.68,80.56,80.61,33700.0,65.1862,65.2105,65.1135,65.1539,33700.0
2013-06-11 15:45:00,80.6,80.66,80.5,80.62,59600.0,65.1458,65.1943,65.065,65.162,59600.0
2013-06-11 15:50:00,80.61,80.64,80.49,80.51,88000.0,65.1539,65.1782,65.0569,65.0731,88000.0
2013-06-11 15:55:00,80.5,80.56,80.36,80.4,214500.0,65.065,65.1135,64.9519,64.9842,214500.0
2013-06-12 09:30:00,80.84,81.0,80.77,80.89,36800.0,65.3398,65.4691,65.2832,65.3802,36800.0
2013-06-12 09:35:00,80.89,80.96,80.82,80.89,8400.0,65.3802,65.4368,65.3237,65.3802,8400.0
2013-06-12 09:40:00,80.89,80.94,80.79,80.92,13700.0,65.3802,65.4206,65.2994,65.4045,13700.0
2013-06-12 09:45:00,80.93,80.93,80.77,80.83,8500.0,65.4126,65.4126,65.2832,65.3317,8500.0
2013-06-12 09:50:00,80.82,80.97,80.79,80.91,12800.0,65.3237,65.4449,65.2994,65.3964,12800.0
2013-06-12 09:55:00,80.91,80.98,80.88,80.92,72700.0,65.3964,65.453,65.3721,65.4045,72700.0
2013-06-12 10:00:00,80.9,80.9,80.4,80.46,16900.0,65.3883,65.3883,64.9842,65.0327,16900.0
2013-06-12 10:05:00,80.45,80.55,80.38,80.55,12000.0,65.0246,65.1054,64.968,65.1054,12000.0
2013-06-12 10:10:00,80.52,80.68,80.47,80.66,9200.0,65.0812,65.2105,65.0408,65.1943,9200.0
2013-06-12 10:15:00,80.63,80.67,80.55,80.57,11400.0,65.1701,65.2024,65.1054,65.1216,11400.0
2013-06-12 10:20:00,80.57,80.68,80.54,80.58,10400.0,65.1216,65.2105,65.0973,65.1297,10400.0
2013-06-12 10:25:00,80.57,80.67,80.55,80.58,24400.0,65.1216,65.2024,65.1054,65.1297,24400.0
2013-06-12 10:30:00,80.58,80.7,80.58,80.61,18800.0,65.1297,65.2267,65.1297,65.1539,18800.0
2013-06-12 10:35:00,80.62,80.64,80.49,80.49,22900.0,65.162,65.1782,65.0569,65.0569,22900.0
2013-06-12 10:40:00,80.51,80.52,80.41,80.48,24100.0,65.0731,65.0812,64.9923,65.0488,24100.0
2013-06-12 10:45:00,80.46,80.51,80.37,80.51,13100.0,65.0327,65.0731,64.9599,65.0731,13100.0
2013-06-12 10:50:00,80.52,80.56,80.43,80.43,14100.0,65.0812,65.1135,65.0084,65.0084,14100.0
2013-06-12 10:55:00,80.49,80.49,80.43,80.45,5800.0,65.0569,65.0569,65.0084,65.0246,5800.0
2013-06-12 11:00:00,80.45,80.52,80.41,80.45,17600.0,65.0246,65.0812,64.9923,65.0246,17600.0
2013-06-12 11:05:00,80.43,80.56,80.39,80.55,45100.0,65.0084,65.1135,64.9761,65.1054,45100.0
2013-06-12 11:10:00,80.54,80.56,80.44,80.46,38500.0,65.0973,65.1135,65.0165,65.0327,38500.0
2013-06-12 11:15:00,80.46,80.49,80.36,80.48,17100.0,65.0327,65.0569,64.9519,65.0488,17100.0
2013-06-12 11:20:00,80.48,80.61,80.48,80.56,14000.0,65.0488,65.1539,65.0488,65.1135,14000.0
2013-06-12 11:25:00,80.55,80.56,80.41,80.42,22100.0,65.1054,65.1135,64.9923,65.0003,22100.0
2013-06-12 11:30:00,80.4,80.46,80.37,80.44,23200.0,64.9842,65.0327,64.9599,65.0165,23200.0
2013-06-12 11:35:00,80.44,80.52,80.31,80.32,21900.0,65.0165,65.0812,64.9114,64.9195,21900.0
2013-06-12 11:40:00,80.32,80.34,80.25,80.28,12700.0,64.9195,64.9357,64.8629,64.8872,12700.0
2013-06-12 11:45:00,80.28,80.29,80.02,80.07,16500.0,64.8872,64.8953,64.677,64.7175,16500.0
2013-06-12 11:50:00,80.08,80.11,79.91,79.91,41300.0,64.7255,64.7498,64.5881,64.5881,41300.0
2013-06-12 11:55:00,79.92,80.02,79.85,79.91,15400.0,64.5962,64.677,64.5396,64.5881,15400.0
2013-06-12 12:00:00,79.93,80.08,79.92,80.05,12200.0,64.6043,64.7255,64.5962,64.7013,12200.0
2013-06-12 12:05:00,80.04,80.07,79.98,80.04,10200.0,64.6932,64.7175,64.6447,64.6932,10200.0
2013-06-12 12:10:00,80.04,80.04,79.88,79.89,18800.0,64.6932,64.6932,64.5639,64.572,18800.0
2013-06-12 12:15:00,79.89,79.92,79.84,79.87,8100.0,64.572,64.5962,64.5316,64.5558,8100.0
2013-06-12 12:20:00,79.89,80.05,79.88,80.05,7100.0,64.572,64.7013,64.5639,64.7013,7100.0
2013-06-12 12:25:00,80.07,80.07,80.02,80.05,4500.0,64.7175,64.7175,64.677,64.7013,4500.0
2013-06-12 12:30:00,79.97,80.09,79.93,80.01,4800.0,64.6366,64.7336,64.6043,64.669,4800.0
2013-06-12 12:35:00,80.01,80.07,79.92,79.93,3900.0,64.669,64.7175,64.5962,64.6043,3900.0
2013-06-12 12:40:00,79.92,80.0,79.83,79.98,12700.0,64.5962,64.6609,64.5235,64.6447,12700.0
2013-06-12 12:45:00,79.98,80.09,79.97,80.09,7300.0,64.6447,64.7336,64.6366,64.7336,7300.0
2013-06-12 12:50:00,80.09,80.15,80.05,80.14,8700.0,64.7336,64.7821,64.7013,64.774,8700.0
2013-06-12 12:55:00,80.14,80.18,80.14,80.18,6400.0,64.774,64.8064,64.774,64.8064,6400.0
2013-06-12 13:00:00,80.18,80.21,80.12,80.18,9300.0,64.8064,64.8306,64.7579,64.8064,9300.0
2013-06-12 13:05:00,80.17,80.39,80.17,80.36,19400.0,64.7983,64.9761,64.7983,64.9519,19400.0
2013-06-12 13:10:00,80.37,80.38,80.3,80.31,7300.0,64.9599,64.968,64.9034,64.9114,7300.0
2013-06-12 13:15:00,80.32,80.39,80.32,80.38,6400.0,64.9195,64.9761,64.9195,64.968,6400.0
2013-06-12 13:20:00,80.38,80.38,80.23,80.24,7400.0,64.968,64.968,64.8468,64.8549,7400.0
2013-06-12 13:25:00,80.21,80.34,80.21,80.27,4900.0,64.8306,64.9357,64.8306,64.8791,4900.0
2013-06-12 13:30:00,80.28,80.36,80.27,80.27,6100.0,64.8872,64.9519,64.8791,64.8791,6100.0
2013-06-12 13:35:00,80.27,80.28,80.17,80.19,8800.0,64.8791,64.8872,64.7983,64.8144,8800.0
2013-06-12 13:40:00,80.16,80.23,80.11,80.23,5700.0,64.7902,64.8468,64.7498,64.8468,5700.0
2013-06-12 13:45:00,80.24,80.29,80.23,80.28,8200.0,64.8549,64.8953,64.8468,64.8872,8200.0
2013-06-12 13:50:00,80.24,80.4,80.24,80.4,8300.0,64.8549,64.9842,64.8549,64.9842,8300.0
2013-06-12 13:55:00,80.37,80.4,80.32,80.32,8800.0,64.9599,64.9842,64.9195,64.9195,8800.0
2013-06-12 14:00:00,80.32,80.32,80.15,80.18,10600.0,64.9195,64.9195,64.7821,64.8064,10600.0
2013-06-12 14:05:00,80.16,80.2,80.12,80.18,5800.0,64.7902,64.8225,64.7579,64.8064,5800.0
2013-06-12 14:10:00,80.19,80.24,80.02,80.03,9600.0,64.8144,64.8549,64.677,64.6851,9600.0
2013-06-12 14:15:00,80.03,80.05,79.92,79.97,12400.0,64.6851,64.7013,64.5962,64.6366,12400.0
2013-06-12 14:20:00,79.97,80.09,79.94,80.0,13400.0,64.6366,64.7336,64.6124,64.6609,13400.0
2013-06-12 14:25:00,80.0,80.01,79.86,79.92,13700.0,64.6609,64.669,64.5477,64.5962,13700.0
2013-06-12 14:30:00,79.93,79.98,79.81,79.83,10500.0,64.6043,64.6447,64.5073,64.5235,10500.0
2013-06-12 14:35:00,79.84,79.89,79.83,79.85,4600.0,64.5316,64.572,64.5235,64.5396,4600.0
2013-06-12 14:40:00,79.86,79.96,79.85,79.87,12500.0,64.5477,64.6285,64.5396,64.5558,12500.0
2013-06-12 14:45:00,79.89,79.89,79.73,79.73,15600.0,64.572,64.572,64.4426,64.4426,15600.0
2013-06-12 14:50:00,79.76,79.87,79.75,79.87,9900.0,64.4669,64.5558,64.4588,64.5558,9900.0
2013-06-12 14:55:00,79.84,79.87,79.78,79.87,12900.0,64.5316,64.5558,64.4831,64.5558,12900.0
2013-06-12 15:00:00,79.87,79.9,79.75,79.79,11400.0,64.5558,64.5801,64.4588,64.4911,11400.0
2013-06-12 15:05:00,79.78,79.85,79.73,79.76,17000.0,64.4831,64.5396,64.4426,64.4669,17000.0
2013-06-12 15:10:00,79.76,79.86,79.73,79.81,15700.0,64.4669,64.5477,64.4426,64.5073,15700.0
2013-06-12 15:15:00,79.81,79.81,79.68,79.68,17800.0,64.5073,64.5073,64.4022,64.4022,17800.0
2013-06-12 15:20:00,79.69,79.85,79.65,79.83,22500.0,64.4103,64.5396,64.378,64.5235,22500.0
2013-06-12 15:25:00,79.83,79.9,79.79,79.88,14900.0,64.5235,64.5801,64.4911,64.5639,14900.0
2013-06-12 15:30:00,79.87,79.87,79.69,79.69,17000.0,64.5558,64.5558,64.4103,64.4103,17000.0
2013-06-12 15:35:00,79.69,79.8,79.69,79.75,19100.0,64.4103,64.4992,64.4103,64.4588,19100.0
2013-06-12 15:40:00,79.75,79.84,79.74,79.84,39100.0,64.4588,64.5316,64.4507,64.5316,39100.0
2013-06-12 15:45:00,79.83,79.98,79.83,79.92,51900.0,64.5235,64.6447,64.5235,64.5962,51900.0
2013-06-12 15:50:00,79.92,79.94,79.79,79.79,40800.0,64.5962,64.6124,64.4911,64.4911,40800.0
2013-06-12 15:55:00,79.79,79.81,79.7,79.72,95600.0,64.4911,64.5073,64.4184,64.4346,95600.0
2013-06-13 09:30:00,79.89,79.91,79.53,79.59,39900.0,64.572,64.5881,64.281,64.3295,39900.0
2013-06-13 09:35:00,79.58,79.63,79.44,79.44,13600.0,64.3214,64.3618,64.2083,64.2083,13600.0
2013-06-13 09:40:00,79.44,79.77,79.44,79.76,20900.0,64.2083,64.475,64.2083,64.4669,20900.0
2013-06-13 09:45:00,79.81,79.83,79.72,79.78,23900.0,64.5073,64.5235,64.4346,64.4831,23900.0
2013-06-13 09:50:00,79.75,79.81,79.72,79.81,30400.0,64.4588,64.5073,64.4346,64.5073,30400.0
2013-06-13 09:55:00,79.81,80.07,79.81,80.02,8100.0,64.5073,64.7175,64.5073,64.677,8100.0
2013-06-13 10:00:00,80.03,80.08,79.98,80.02,12800.0,64.6851,64.7255,64.6447,64.677,12800.0
2013-06-13 10:05:00,80.02,80.02,79.89,79.89,22300.0,64.677,64.677,64.572,64.572,22300.0
2013-06-13 10:10:00,79.9,79.99,79.89,79.95,16400.0,64.5801,64.6528,64.572,64.6205,16400.0
2013-06-13 10:15:00,79.95,80.19,79.95,80.19,20000.0,64.6205,64.8144,64.6205,64.8144,20000.0
2013-06-13 10:20:00,80.17,80.18,80.06,80.06,38900.0,64.7983,64.8064,64.7094,64.7094,38900.0
2013-06-13 10:25:00,80.09,80.21,80.06,80.2,16100.0,64.7336,64.8306,64.7094,64.8225,16100.0
2013-06-13 10:30:00,80.2,80.38,80.18,80.38,18800.0,64.8225,64.968,64.8064,64.968,18800.0
2013-06-13 10:35:00,80.39,80.46,80.39,80.41,34200.0,64.9761,65.0327,64.9761,64.9923,34200.0
2013-06-13 10:40:00,80.42,80.42,80.21,80.25,21700.0,65.0003,65.0003,64.8306,64.8629,21700.0
2013-06-13 10:45:00,80.25,80.32,80.17,80.18,19300.0,64.8629,64.9195,64.7983,64.8064,19300.0
2013-06-13 10:50:00,80.16,80.18,80.02,80.02,16800.0,64.7902,64.8064,64.677,64.677,16800.0
2013-06-13 10:55:00,80.02,80.03,79.85,79.85,14100.0,64.677,64.6851,64.5396,64.5396,14100.0
2013-06-13 11:00:00,79.87,80.13,79.87,80.12,20100.0,64.5558,64.766,64.5558,64.7579,20100.0
2013-06-13 11:05:00,80.12,80.12,79.99,80.02,17500.0,64.7579,64.7579,64.6528,64.677,17500.0
2013-06-13 11:10:00,80.02,80.1,79.99,80.1,16700.0,64.677,64.7417,64.6528,64.7417,16700.0
2013-06-13 11:15:00,80.11,80.15,80.07,80.1,9900.0,64.7498,64.7821,64.7175,64.7417,9900.0
2013-06-13 11:20:00,80.1,80.1,80.02,80.06,6100.0,64.7417,64.7417,64.677,64.7094,6100.0
2013-06-13 11:25:00,80.06,80.1,80.06,80.09,11100.0,64.7094,64.7417,64.7094,64.7336,11100.0
2013-06-13 11:30:00,80.09,80.11,80.0,80.01,9800.0,64.7336,64.7498,64.6609,64.669,9800.0
2013-06-13 11:35:00,80.0,80.05,79.99,80.05,13300.0,64.6609,64.7013,64.6528,64.7013,13300.0
2013-06-13 11:40:00,80.05,80.2,80.05,80.2,7300.0,64.7013,64.8225,64.7013,64.8225,7300.0
2013-06-13 11:45:00,80.2,80.28,80.2,80.27,10900.0,64.8225,64.8872,64.8225,64.8791,10900.0
2013-06-13 11:50:00,80.27,80.31,80.26,80.27,14500.0,64.8791,64.9114,64.871,64.8791,14500.0
2013-06-13 11:55:00,80.28,80.36,80.28,80.35,5900.0,64.8872,64.9519,64.8872,64.9438,5900.0
2013-06-13 12:00:00,80.36,80.42,80.35,80.4,7800.0,64.9519,65.0003,64.9438,64.9842,7800.0
2013-06-13 12:05:00,80.41,80.41,80.36,80.41,15300.0,64.9923,64.9923,64.9519,64.9923,15300.0
2013-06-13 12:10:00,80.41,80.42,80.32,80.32,5600.0,64.9923,65.0003,64.9195,64.9195,5600.0
2013-06-13 12:15:00,80.33,80.4,80.33,80.39,7000.0,64.9276,64.9842,64.9276,64.9761,7000.0
2013-06-13 12:20:00,80.43,80.47,80.41,80.45,14100.0,65.0084,65.0408,64.9923,65.0246,14100.0
2013-06-13 12:25:00,80.46,80.5,80.45,80.48,18200.0,65.0327,65.065,65.0246,65.0488,18200.0
2013-06-13 12:30:00,80.48,80.51,80.43,80.44,13900.0,65.0488,65.0731,65.0084,65.0165,13900.0
2013-06-13 12:35:00,80.45,80.48,80.43,80.45,17500.0,65.0246,65.0488,65.0084,65.0246,17500.0
2013-06-13 12:40:00,80.45,80.47,80.44,80.47,14900.0,65.0246,65.0408,65.0165,65.0408,14900.0
2013-06-13 12:45:00,80.47,80.48,80.43,80.44,24800.0,65.0408,65.0488,65.0084,65.0165,24800.0
2013-06-13 12:50:00,80.45,80.5,80.45,80.48,14200.0,65.0246,65.065,65.0246,65.0488,14200.0
2013-06-13 12:55:00,80.48,80.51,80.47,80.5,15400.0,65.0488,65.0731,65.0408,65.065,15400.0
2013-06-13 13:00:00,80.5,80.5,80.44,80.44,20100.0,65.065,65.065,65.0165,65.0165,20100.0
2013-06-13 13:05:00,80.45,80.45,80.41,80.43,7100.0,65.0246,65.0246,64.9923,65.0084,7100.0
2013-06-13 13:10:00,80.43,80.48,80.42,80.45,10500.0,65.0084,65.0488,65.0003,65.0246,10500.0
2013-06-13 13:15:00,80.45,80.47,80.44,80.45,7000.0,65.0246,65.0408,65.0165,65.0246,7000.0
2013-06-13 13:20:00,80.45,80.46,80.41,80.44,15300.0,65.0246,65.0327,64.9923,65.0165,15300.0
2013-06-13 13:25:00,80.45,80.47,80.44,80.46,5900.0,65.0246,65.0408,65.0165,65.0327,5900.0
2013-06-13 13:30:00,80.47,80.47,80.38,80.39,38200.0,65.0408,65.0408,64.968,64.9761,38200.0
2013-06-13 13:35:00,80.39,80.41,80.29,80.31,9000.0,64.9761,64.9923,64.8953,64.9114,9000.0
2013-06-13 13:40:00,80.31,80.43,80.31,80.42,22200.0,64.9114,65.0084,64.9114,65.0003,22200.0
2013-06-13 13:45:00,80.42,80.46,80.41,80.45,7600.0,65.0003,65.0327,64.9923,65.0246,7600.0
2013-06-13 13:50:00,80.44,80.48,80.42,80.43,20600.0,65.0165,65.0488,65.0003,65.0084,20600.0
2013-06-13 13:55:00,80.43,80.45,80.39,80.44,7000.0,65.0084,65.0246,64.9761,65.0165,7000.0
2013-06-13 14:00:00,80.45,80.56,80.45,80.49,33800.0,65.0246,65.1135,65.0246,65.0569,33800.0
2013-06-13 14:05:00,80.5,80.58,80.5,80.55,11900.0,65.065,65.1297,65.065,65.1054,11900.0
2013-06-13 14:10:00,80.53,80.67,80.53,80.65,54600.0,65.0893,65.2024,65.0893,65.1862,54600.0
2013-06-13 14:15:00,80.66,80.79,80.65,80.77,20800.0,65.1943,65.2994,65.1862,65.2832,20800.0
2013-06-13 14:20:00,80.78,80.83,80.77,80.82,25800.0,65.2913,65.3317,65.2832,65.3237,25800.0
2013-06-13 14:25:00,80.82,80.83,80.7,80.7,33300.0,65.3237,65.3317,65.2267,65.2267,33300.0
2013-06-13 14:30:00,80.71,80.75,80.71,80.72,12100.0,65.2347,65.2671,65.2347,65.2428,12100.0
2013-06-13 14:35:00,80.72,80.75,80.72,80.73,8800.0,65.2428,65.2671,65.2428,65.2509,8800.0
2013-06-13 14:40:00,80.73,80.74,80.66,80.66,12800.0,65.2509,65.259,65.1943,65.1943,12800.0
2013-06-13 14:45:00,80.65,80.67,80.62,80.64,14800.0,65.1862,65.2024,65.162,65.1782,14800.0
2013-06-13 14:50:00,80.65,80.66,80.59,80.6,39600.0,65.1862,65.1943,65.1378,65.1458,39600.0
2013-06-13 14:55:00,80.59,80.7,80.56,80.7,66500.0,65.1378,65.2267,65.1135,65.2267,66500.0
2013-06-13 15:00:00,80.7,80.75,80.67,80.7,35600.0,65.2267,65.2671,65.2024,65.2267,35600.0
2013-06-13 15:05:00,80.71,80.79,80.7,80.72,34600.0,65.2347,65.2994,65.2267,65.2428,34600.0
2013-06-13 15:10:00,80.71,80.88,80.71,80.87,13700.0,65.2347,65.3721,65.2347,65.3641,13700.0
2013-06-13 15:15:00,80.88,80.93,80.87,80.88,17800.0,65.3721,65.4126,65.3641,65.3721,17800.0
2013-06-13 15:20:00,80.88,80.93,80.88,80.93,41000.0,65.3721,65.4126,65.3721,65.4126,41000.0
2013-06-13 15:25:00,80.93,81.0,80.93,81.0,22800.0,65.4126,65.4691,65.4126,65.4691,22800.0
2013-06-13 15:30:00,80.99,81.04,80.97,81.03,30700.0,65.4611,65.5015,65.4449,65.4934,30700.0
2013-06-13 15:35:00,81.02,81.11,81.0,81.1,31100.0,65.4853,65.558,65.4691,65.55,31100.0
2013-06-13 15:40:00,81.11,81.32,81.11,81.31,47100.0,65.558,65.7278,65.558,65.7197,47100.0
2013-06-13 15:45:00,81.32,81.38,81.22,81.25,85700.0,65.7278,65.7763,65.647,65.6712,85700.0
2013-06-13 15:50:00,81.22,81.26,81.12,81.13,59800.0,65.647,65.6793,65.5661,65.5742,59800.0
2013-06-13 15:55:00,81.12,81.19,81.03,81.09,124700.0,65.5661,65.6227,65.4934,65.5419,124700.0
2013-06-14 09:30:00,80.91,81.26,80.8,81.14,35300.0,65.3964,65.6793,65.3075,65.5823,35300.0
2013-06-14 09:35:00,81.14,81.25,81.0,81.05,10600.0,65.5823,65.6712,65.4691,65.5096,10600.0
2013-06-14 09:40:00,81.04,81.17,80.93,81.08,7300.0,65.5015,65.6065,65.4126,65.5338,7300.0
2013-06-14 09:45:00,81.03,81.38,81.03,81.36,9900.0,65.4934,65.7763,65.4934,65.7601,9900.0
2013-06-14 09:50:00,81.37,81.41,81.34,81.35,18100.0,65.7682,65.8005,65.7439,65.752,18100.0
2013-06-14 09:55:00,81.36,81.59,81.36,81.59,12000.0,65.7601,65.946,65.7601,65.946,12000.0
2013-06-14 10:00:00,81.59,81.65,81.54,81.55,8500.0,65.946,65.9945,65.9056,65.9137,8500.0
2013-06-14 10:05:00,81.57,81.57,81.51,81.55,5100.0,65.9298,65.9298,65.8814,65.9137,5100.0
2013-06-14 10:10:00,81.53,81.58,81.38,81.42,9900.0,65.8975,65.9379,65.7763,65.8086,9900.0
2013-06-14 10:15:00,81.4,81.41,81.35,81.38,14400.0,65.7924,65.8005,65.752,65.7763,14400.0
2013-06-14 10:20:00,81.38,81.42,81.32,81.33,9900.0,65.7763,65.8086,65.7278,65.7359,9900.0
2013-06-14 10:25:00,81.33,81.33,81.23,81.24,35200.0,65.7359,65.7359,65.655,65.6631,35200.0
2013-06-14 10:30:00,81.24,81.34,81.24,81.31,10000.0,65.6631,65.7439,65.6631,65.7197,10000.0
2013-06-14 10:35:00,81.33,81.36,81.17,81.2,11300.0,65.7359,65.7601,65.6065,65.6308,11300.0
2013-06-14 10:40:00,81.2,81.2,81.14,81.14,12000.0,65.6308,65.6308,65.5823,65.5823,12000.0
2013-06-14 10:45:00,81.13,81.13,80.94,80.96,15000.0,65.5742,65.5742,65.4206,65.4368,15000.0
2013-06-14 10:50:00,80.96,80.96,80.77,80.87,17800.0,65.4368,65.4368,65.2832,65.3641,17800.0
2013-06-14 10:55:00,80.87,80.87,80.76,80.79,14300.0,65.3641,65.3641,65.2752,65.2994,14300.0
2013-06-14 11:00:00,80.79,80.84,80.75,80.82,11700.0,65.2994,65.3398,65.2671,65.3237,11700.0
2013-06-14 11:05:00,80.83,80.9,80.79,80.9,12900.0,65.3317,65.3883,65.2994,65.3883,12900.0
2013-06-14 11:10:00,80.91,80.99,80.91,80.92,9000.0,65.3964,65.4611,65.3964,65.4045,9000.0
2013-06-14 11:15:00,80.91,80.94,80.83,80.85,7500.0,65.3964,65.4206,65.3317,65.3479,7500.0
2013-06-14 11:20:00,80.85,80.85,80.77,80.83,11000.0,65.3479,65.3479,65.2832,65.3317,11000.0
2013-06-14 11:25:00,80.85,80.85,80.78,80.79,5100.0,65.3479,65.3479,65.2913,65.2994,5100.0
2013-06-14 11:30:00,80.83,80.84,80.73,80.76,13300.0,65.3317,65.3398,65.2509,65.2752,13300.0
2013-06-14 11:35:00,80.76,80.92,80.76,80.89,6100.0,65.2752,65.4045,65.2752,65.3802,6100.0
2013-06-14 11:40:00,80.89,80.91,80.61,80.63,21500.0,65.3802,65.3964,65.1539,65.1701,21500.0
2013-06-14 11:45:00,80.64,80.64,80.51,80.57,20300.0,65.1782,65.1782,65.0731,65.1216,20300.0
2013-06-14 11:50:00,80.58,80.62,80.53,80.61,9600.0,65.1297,65.162,65.0893,65.1539,9600.0
2013-06-14 11:55:00,80.62,80.74,80.62,80.66,16500.0,65.162,65.259,65.162,65.1943,16500.0
2013-06-14 12:00:00,80.67,80.68,80.55,80.58,11400.0,65.2024,65.2105,65.1054,65.1297,11400.0
2013-06-14 12:05:00,80.61,80.68,80.57,80.68,10200.0,65.1539,65.2105,65.1216,65.2105,10200.0
2013-06-14 12:10:00,80.68,80.68,80.6,80.6,8100.0,65.2105,65.2105,65.1458,65.1458,8100.0
2013-06-14 12:15:00,80.61,80.69,80.57,80.69,10200.0,65.1539,65.2186,65.1216,65.2186,10200.0
2013-06-14 12:20:00,80.69,80.73,80.65,80.67,15900.0,65.2186,65.2509,65.1862,65.2024,15900.0
2013-06-14 12:25:00,80.68,80.71,80.61,80.68,11900.0,65.2105,65.2347,65.1539,65.2105,11900.0
2013-06-14 12:30:00,80.7,80.71,80.61,80.61,9200.0,65.2267,65.2347,65.1539,65.1539,9200.0
2013-06-14 12:35:00,80.62,80.82,80.62,80.81,11600.0,65.162,65.3237,65.162,65.3156,11600.0
2013-06-14 12:40:00,80.82,80.87,80.78,80.81,12800.0,65.3237,65.3641,65.2913,65.3156,12800.0
2013-06-14 12:45:00,80.79,80.84,80.79,80.8,7600.0,65.2994,65.3398,65.2994,65.3075,7600.0
2013-06-14 12:50:00,80.8,80.8,80.64,80.64,6300.0,65.3075,65.3075,65.1782,65.1782,6300.0
2013-06-14 12:55:00,80.61,80.62,80.5,80.56,20900.0,65.1539,65.162,65.065,65.1135,20900.0
2013-06-14 13:00:00,80.56,80.56,80.42,80.45,8400.0,65.1135,65.1135,65.0003,65.0246,8400.0
2013-06-14 13:05:00,80.44,80.52,80.41,80.51,10000.0,65.0165,65.0812,64.9923,65.0731,10000.0
2013-06-14 13:10:00,80.52,80.53,80.49,80.53,9700.0,65.0812,65.0893,65.0569,65.0893,9700.0
2013-06-14 13:15:00,80.52,80.52,80.42,80.42,15600.0,65.0812,65.0812,65.0003,65.0003,15600.0
2013-06-14 13:20:00,80.42,80.45,80.4,80.4,21300.0,65.0003,65.0246,64.9842,64.9842,21300.0
2013-06-14 13:25:00,80.41,80.41,80.33,80.38,10700.0,64.9923,64.9923,64.9276,64.968,10700.0
2013-06-14 13:30:00,80.37,80.49,80.35,80.46,15000.0,64.9599,65.0569,64.9438,65.0327,15000.0
2013-06-14 13:35:00,80.46,80.47,80.42,80.46,13300.0,65.0327,65.0408,65.0003,65.0327,13300.0
2013-06-14 13:40:00,80.47,80.53,80.47,80.47,8600.0,65.0408,65.0893,65.0408,65.0408,8600.0
2013-06-14 13:45:00,80.5,80.52,80.5,80.51,7700.0,65.065,65.0812,65.065,65.0731,7700.0
2013-06-14 13:50:00,80.51,80.52,80.47,80.48,18000.0,65.0731,65.0812,65.0408,65.0488,18000.0
2013-06-14 13:55:00,80.49,80.57,80.47,80.56,13800.0,65.0569,65.1216,65.0408,65.1135,13800.0
2013-06-14 14:00:00,80.57,80.57,80.45,80.47,13400.0,65.1216,65.1216,65.0246,65.0408,13400.0
2013-06-14 14:05:00,80.47,80.66,80.47,80.66,7600.0,65.0408,65.1943,65.0408,65.1943,7600.0
2013-06-14 14:10:00,80.64,80.65,80.6,80.62,14400.0,65.1782,65.1862,65.1458,65.162,14400.0
2013-06-14 14:15:00,80.61,80.62,80.53,80.57,11800.0,65.1539,65.162,65.0893,65.1216,11800.0
2013-06-14 14:20:00,80.59,80.74,80.58,80.72,9400.0,65.1378,65.259,65.1297,65.2428,9400.0
2013-06-14 14:25:00,80.72,80.81,80.71,80.81,20000.0,65.2428,65.3156,65.2347,65.3156,20000.0
2013-06-14 14:30:00,80.81,80.86,80.77,80.86,12600.0,65.3156,65.356,65.2832,65.356,12600.0
2013-06-14 14:35:00,80.85,80.89,80.82,80.87,20100.0,65.3479,65.3802,65.3237,65.3641,20100.0
2013-06-14 14:40:00,80.86,80.87,80.78,80.79,10000.0,65.356,65.3641,65.2913,65.2994,10000.0
2013-06-14 14:45:00,80.8,80.81,80.67,80.67,10300.0,65.3075,65.3156,65.2024,65.2024,10300.0
2013-06-14 14:50:00,80.67,80.67,80.56,80.57,13100.0,65.2024,65.2024,65.1135,65.1216,13100.0
2013-06-14 14:55:00,80.57,80.57,80.44,80.46,25200.0,65.1216,65.1216,65.0165,65.0327,25200.0
2013-06-14 15:00:00,80.47,80.64,80.47,80.62,9400.0,65.0408,65.1782,65.0408,65.162,9400.0
2013-06-14 15:05:00,80.64,80.71,80.64,80.66,9400.0,65.1782,65.2347,65.1782,65.1943,9400.0
2013-06-14 15:10:00,80.66,80.72,80.64,80.72,12300.0,65.1943,65.2428,65.1782,65.2428,12300.0
2013-06-14 15:15:00,80.74,80.83,80.74,80.8,18600.0,65.259,65.3317,65.259,65.3075,18600.0
2013-06-14 15:20:00,80.8,80.87,80.79,80.85,24000.0,65.3075,65.3641,65.2994,65.3479,24000.0
2013-06-14 15:25:00,80.86,80.86,80.8,80.83,33800.0,65.356,65.356,65.3075,65.3317,33800.0
2013-06-14 15:30:00,80.83,80.83,80.76,80.76,26300.0,65.3317,65.3317,65.2752,65.2752,26300.0
2013-06-14 15:35:00,80.76,80.79,80.76,80.76,24000.0,65.2752,65.2994,65.2752,65.2752,24000.0
2013-06-14 15:40:00,80.77,80.79,80.57,80.59,25500.0,65.2832,65.2994,65.1216,65.1378,25500.0
2013-06-14 15:45:00,80.59,80.68,80.53,80.64,50000.0,65.1378,65.2105,65.0893,65.1782,50000.0
2013-06-14 15:50:00,80.65,80.67,80.58,80.62,26600.0,65.1862,65.2024,65.1297,65.162,26600.0
2013-06-14 15:55:00,80.6,80.64,80.52,80.53,65200.0,65.1458,65.1782,65.0812,65.0893,65200.0
2013-06-17 09:30:00,81.28,81.54,81.11,81.54,64900.0,65.6955,65.9056,65.558,65.9056,64900.0
2013-06-17 09:35:00,81.54,81.74,81.42,81.49,29300.0,65.9056,66.0673,65.8086,65.8652,29300.0
2013-06-17 09:40:00,81.52,81.53,81.28,81.5,55200.0,65.8894,65.8975,65.6955,65.8733,55200.0
2013-06-17 09:45:00,81.57,81.82,81.57,81.71,33800.0,65.9298,66.1319,65.9298,66.043,33800.0
2013-06-17 09:50:00,81.73,81.8,81.7,81.74,22800.0,66.0592,66.1157,66.0349,66.0673,22800.0
2013-06-17 09:55:00,81.75,81.91,81.71,81.9,18400.0,66.0753,66.2047,66.043,66.1966,18400.0
2013-06-17 10:00:00,81.91,82.05,81.85,81.92,38900.0,66.2047,66.3178,66.1562,66.2127,38900.0
2013-06-17 10:05:00,81.92,81.98,81.89,81.97,39000.0,66.2127,66.2612,66.1885,66.2532,39000.0
2013-06-17 10:10:00,81.96,82.0,81.94,81.95,29600.0,66.2451,66.2774,66.2289,66.237,29600.0
2013-06-17 10:15:00,81.96,82.08,81.95,82.03,46400.0,66.2451,66.3421,66.237,66.3016,46400.0
2013-06-17 10:20:00,82.01,82.01,81.9,81.91,39900.0,66.2855,66.2855,66.1966,66.2047,39900.0
2013-06-17 10:25:00,81.9,81.92,81.82,81.83,30100.0,66.1966,66.2127,66.1319,66.14,30100.0
2013-06-17 10:30:00,81.84,81.88,81.83,81.85,18500.0,66.1481,66.1804,66.14,66.1562,18500.0
2013-06-17 10:35:00,81.86,81.88,81.77,81.77,30400.0,66.1642,66.1804,66.0915,66.0915,30400.0
2013-06-17 10:40:00,81.76,81.99,81.75,81.99,22600.0,66.0834,66.2693,66.0753,66.2693,22600.0
2013-06-17 10:45:00,81.99,82.14,81.98,82.14,27500.0,66.2693,66.3906,66.2612,66.3906,27500.0
2013-06-17 10:50:00,82.13,82.23,82.11,82.21,41200.0,66.3825,66.4633,66.3663,66.4471,41200.0
2013-06-17 10:55:00,82.21,82.28,82.19,82.23,21300.0,66.4471,66.5037,66.431,66.4633,21300.0
2013-06-17 11:00:00,82.23,82.23,82.0,82.04,56600.0,66.4633,66.4633,66.2774,66.3097,56600.0
2013-06-17 11:05:00,82.05,82.17,82.01,82.16,31500.0,66.3178,66.4148,66.2855,66.4067,31500.0
2013-06-17 11:10:00,82.16,82.22,82.16,82.22,35000.0,66.4067,66.4552,66.4067,66.4552,35000.0
2013-06-17 11:15:00,82.22,82.24,82.21,82.21,15000.0,66.4552,66.4714,66.4471,66.4471,15000.0
2013-06-17 11:20:00,82.21,82.22,82.18,82.2,15300.0,66.4471,66.4552,66.4229,66.4391,15300.0
2013-06-17 11:25:00,82.19,82.24,82.19,82.23,21400.0,66.431,66.4714,66.431,66.4633,21400.0
2013-06-17 11:30:00,82.24,82.25,82.22,82.25,20000.0,66.4714,66.4795,66.4552,66.4795,20000.0
2013-06-17 11:35:00,82.25,82.25,82.18,82.2,32400.0,66.4795,66.4795,66.4229,66.4391,32400.0
2013-06-17 11:40:00,82.2,82.27,82.19,82.25,17200.0,66.4391,66.4956,66.431,66.4795,17200.0
2013-06-17 11:45:00,82.26,82.33,82.25,82.26,18100.0,66.4875,66.5441,66.4795,66.4875,18100.0
2013-06-17 11:50:00,82.26,82.41,82.24,82.39,22600.0,66.4875,66.6088,66.4714,66.5926,22600.0
2013-06-17 11:55:00,82.4,82.45,82.36,82.44,23300.0,66.6007,66.6411,66.5684,66.633,23300.0
2013-06-17 12:00:00,82.44,82.45,82.37,82.44,17600.0,66.633,66.6411,66.5765,66.633,17600.0
2013-06-17 12:05:00,82.44,82.48,82.39,82.42,19000.0,66.633,66.6654,66.5926,66.6169,19000.0
2013-06-17 12:10:00,82.4,82.44,82.39,82.44,15400.0,66.6007,66.633,66.5926,66.633,15400.0
2013-06-17 12:15:00,82.44,82.52,82.44,82.51,21600.0,66.633,66.6977,66.633,66.6896,21600.0
2013-06-17 12:20:00,82.52,82.6,82.52,82.59,17300.0,66.6977,66.7624,66.6977,66.7543,17300.0
2013-06-17 12:25:00,82.59,82.66,82.59,82.66,23100.0,66.7543,66.8109,66.7543,66.8109,23100.0
2013-06-17 12:30:00,82.66,82.78,82.66,82.72,50700.0,66.8109,66.9078,66.8109,66.8593,50700.0
2013-06-17 12:35:00,82.71,82.72,82.7,82.7,18500.0,66.8513,66.8593,66.8432,66.8432,18500.0
2013-06-17 12:40:00,82.7,82.7,82.64,82.65,22000.0,66.8432,66.8432,66.7947,66.8028,22000.0
2013-06-17 12:45:00,82.64,82.69,82.6,82.67,31900.0,66.7947,66.8351,66.7624,66.8189,31900.0
2013-06-17 12:50:00,82.67,82.69,82.67,82.69,10900.0,66.8189,66.8351,66.8189,66.8351,10900.0
2013-06-17 12:55:00,82.69,82.69,82.62,82.67,17600.0,66.8351,66.8351,66.7785,66.8189,17600.0
2013-06-17 13:00:00,82.67,82.69,82.66,82.67,15100.0,66.8189,66.8351,66.8109,66.8189,15100.0
2013-06-17 13:05:00,82.68,82.73,82.67,82.69,20300.0,66.827,66.8674,66.8189,66.8351,20300.0
2013-06-17 13:10:00,82.69,82.69,82.64,82.66,14600.0,66.8351,66.8351,66.7947,66.8109,14600.0
2013-06-17 13:15:00,82.66,82.67,82.64,82.66,11800.0,66.8109,66.8189,66.7947,66.8109,11800.0
2013-06-17 13:20:00,82.67,82.73,82.64,82.72,24900.0,66.8189,66.8674,66.7947,66.8593,24900.0
2013-06-17 13:25:00,82.72,82.74,82.7,82.71,17700.0,66.8593,66.8755,66.8432,66.8513,17700.0
2013-06-17 13:30:00,82.71,82.75,82.67,82.75,23000.0,66.8513,66.8836,66.8189,66.8836,23000.0
2013-06-17 13:35:00,82.75,82.76,82.71,82.74,18600.0,66.8836,66.8917,66.8513,66.8755,18600.0
2013-06-17 13:40:00,82.74,82.84,82.74,82.83,13500.0,66.8755,66.9563,66.8755,66.9483,13500.0
2013-06-17 13:45:00,82.84,82.91,82.84,82.91,17200.0,66.9563,67.0129,66.9563,67.0129,17200.0
2013-06-17 13:50:00,82.9,82.95,82.86,82.87,16500.0,67.0048,67.0452,66.9725,66.9806,16500.0
2013-06-17 13:55:00,82.87,82.91,82.86,82.88,14400.0,66.9806,67.0129,66.9725,66.9887,14400.0
2013-06-17 14:00:00,82.88,82.91,82.86,82.88,11200.0,66.9887,67.0129,66.9725,66.9887,11200.0
2013-06-17 14:05:00,82.88,82.88,82.6,82.6,32000.0,66.9887,66.9887,66.7624,66.7624,32000.0
2013-06-17 14:10:00,82.61,82.63,82.5,82.55,29300.0,66.7704,66.7866,66.6815,66.7219,29300.0
2013-06-17 14:15:00,82.54,82.56,82.46,82.48,36100.0,66.7139,66.73,66.6492,66.6654,36100.0
2013-06-17 14:20:00,82.48,82.53,82.37,82.4,26600.0,66.6654,66.7058,66.5765,66.6007,26600.0
2013-06-17 14:25:00,82.38,82.39,82.26,82.35,26400.0,66.5845,66.5926,66.4875,66.5603,26400.0
2013-06-17 14:30:00,82.37,82.42,82.28,82.4,16300.0,66.5765,66.6169,66.5037,66.6007,16300.0
2013-06-17 14:35:00,82.41,82.46,82.36,82.39,18500.0,66.6088,66.6492,66.5684,66.5926,18500.0
2013-06-17 14:40:00,82.38,82.47,82.35,82.37,63500.0,66.5845,66.6573,66.5603,66.5765,63500.0
2013-06-17 14:45:00,82.38,82.38,82.13,82.13,21200.0,66.5845,66.5845,66.3825,66.3825,21200.0
2013-06-17 14:50:00,82.12,82.23,82.1,82.15,33100.0,66.3744,66.4633,66.3582,66.3986,33100.0
2013-06-17 14:55:00,82.15,82.2,82.04,82.16,46600.0,66.3986,66.4391,66.3097,66.4067,46600.0
2013-06-17 15:00:00,82.15,82.23,82.09,82.21,31200.0,66.3986,66.4633,66.3501,66.4471,31200.0
2013-06-17 15:05:00,82.2,82.26,82.15,82.26,16800.0,66.4391,66.4875,66.3986,66.4875,16800.0
2013-06-17 15:10:00,82.27,82.27,82.15,82.17,35000.0,66.4956,66.4956,66.3986,66.4148,35000.0
2013-06-17 15:15:00,82.17,82.23,82.11,82.2,23200.0,66.4148,66.4633,66.3663,66.4391,23200.0
2013-06-17 15:20:00,82.22,82.23,82.1,82.22,38000.0,66.4552,66.4633,66.3582,66.4552,38000.0
2013-06-17 15:25:00,82.22,82.29,82.19,82.23,26300.0,66.4552,66.5118,66.431,66.4633,26300.0
2013-06-17 15:30:00,82.24,82.31,82.23,82.29,53800.0,66.4714,66.528,66.4633,66.5118,53800.0
2013-06-17 15:35:00,82.29,82.53,82.29,82.48,41600.0,66.5118,66.7058,66.5118,66.6654,41600.0
2013-06-17 15:40:00,82.49,82.53,82.47,82.51,46300.0,66.6734,66.7058,66.6573,66.6896,46300.0
2013-06-17 15:45:00,82.51,82.51,82.4,82.46,65800.0,66.6896,66.6896,66.6007,66.6492,65800.0
2013-06-17 15:50:00,82.45,82.46,82.3,82.33,37900.0,66.6411,66.6492,66.5199,66.5441,37900.0
2013-06-17 15:55:00,82.33,82.47,82.31,82.44,96400.0,66.5441,66.6573,66.528,66.633,96400.0
2013-06-18 09:30:00,82.64,82.66,82.45,82.45,36200.0,66.7947,66.8109,66.6411,66.6411,36200.0
2013-06-18 09:35:00,82.46,82.64,82.29,82.64,8100.0,66.6492,66.7947,66.5118,66.7947,8100.0
2013-06-18 09:40:00,82.59,82.59,82.39,82.48,12300.0,66.7543,66.7543,66.5926,66.6654,12300.0
2013-06-18 09:45:00,82.5,82.5,82.29,82.37,12600.0,66.6815,66.6815,66.5118,66.5765,12600.0
2013-06-18 09:50:00,82.34,82.4,82.32,82.33,15800.0,66.5522,66.6007,66.536,66.5441,15800.0
2013-06-18 09:55:00,82.32,82.36,82.23,82.23,11400.0,66.536,66.5684,66.4633,66.4633,11400.0
2013-06-18 10:00:00,82.26,82.34,82.14,82.19,9400.0,66.4875,66.5522,66.3906,66.431,9400.0
2013-06-18 10:05:00,82.19,82.33,82.14,82.21,11600.0,66.431,66.5441,66.3906,66.4471,11600.0
2013-06-18 10:10:00,82.2,82.37,82.18,82.33,12000.0,66.4391,66.5765,66.4229,66.5441,12000.0
2013-06-18 10:15:00,82.31,82.48,82.31,82.43,9600.0,66.528,66.6654,66.528,66.625,9600.0
2013-06-18 10:20:00,82.42,82.42,82.37,82.4,10300.0,66.6169,66.6169,66.5765,66.6007,10300.0
2013-06-18 10:25:00,82.4,82.44,82.37,82.39,10300.0,66.6007,66.633,66.5765,66.5926,10300.0
2013-06-18 10:30:00,82.43,82.52,82.4,82.5,17900.0,66.625,66.6977,66.6007,66.6815,17900.0
2013-06-18 10:35:00,82.51,82.7,82.5,82.7,10200.0,66.6896,66.8432,66.6815,66.8432,10200.0
2013-06-18 10:40:00,82.7,82.74,82.69,82.7,14200.0,66.8432,66.8755,66.8351,66.8432,14200.0
2013-06-18 10:45:00,82.71,82.71,82.63,82.69,14100.0,66.8513,66.8513,66.7866,66.8351,14100.0
2013-06-18 10:50:00,82.69,82.72,82.66,82.7,14700.0,66.8351,66.8593,66.8109,66.8432,14700.0
2013-06-18 10:55:00,82.7,82.7,82.63,82.64,11600.0,66.8432,66.8432,66.7866,66.7947,11600.0
2013-06-18 11:00:00,82.65,82.68,82.59,82.67,10900.0,66.8028,66.827,66.7543,66.8189,10900.0
2013-06-18 11:05:00,82.67,82.69,82.63,82.63,8600.0,66.8189,66.8351,66.7866,66.7866,8600.0
2013-06-18 11:10:00,82.63,82.63,82.56,82.59,9800.0,66.7866,66.7866,66.73,66.7543,9800.0
2013-06-18 11:15:00,82.58,82.59,82.53,82.55,41700.0,66.7462,66.7543,66.7058,66.7219,41700.0
2013-06-18 11:20:00,82.57,82.57,82.48,82.51,15800.0,66.7381,66.7381,66.6654,66.6896,15800.0
2013-06-18 11:25:00,82.52,82.72,82.52,82.69,22800.0,66.6977,66.8593,66.6977,66.8351,22800.0
2013-06-18 11:30:00,82.71,82.84,82.7,82.82,11200.0,66.8513,66.9563,66.8432,66.9402,11200.0
2013-06-18 11:35:00,82.81,82.86,82.79,82.81,11100.0,66.9321,66.9725,66.9159,66.9321,11100.0
2013-06-18 11:40:00,82.8,82.8,82.73,82.74,17200.0,66.924,66.924,66.8674,66.8755,17200.0
2013-06-18 11:45:00,82.74,82.81,82.74,82.74,12100.0,66.8755,66.9321,66.8755,66.8755,12100.0
2013-06-18 11:50:00,82.72,82.75,82.7,82.73,15200.0,66.8593,66.8836,66.8432,66.8674,15200.0
2013-06-18 11:55:00,82.75,82.75,82.61,82.63,17700.0,66.8836,66.8836,66.7704,66.7866,17700.0
2013-06-18 12:00:00,82.64,82.71,82.64,82.7,8200.0,66.7947,66.8513,66.7947,66.8432,8200.0
2013-06-18 12:05:00,82.72,82.73,82.67,82.72,8900.0,66.8593,66.8674,66.8189,66.8593,8900.0
2013-06-18 12:10:00,82.7,82.72,82.68,82.72,9000.0,66.8432,66.8593,66.827,66.8593,9000.0
2013-06-18 12:15:00,82.73,82.9,82.71,82.86,33900.0,66.8674,67.0048,66.8513,66.9725,33900.0
2013-06-18 12:20:00,82.86,82.87,82.81,82.84,7200.0,66.9725,66.9806,66.9321,66.9563,7200.0
2013-06-18 12:25:00,82.83,82.88,82.82,82.82,7500.0,66.9483,66.9887,66.9402,66.9402,7500.0
2013-06-18 12:30:00,82.81,82.88,82.81,82.88,24700.0,66.9321,66.9887,66.9321,66.9887,24700.0
2013-06-18 12:35:00,82.88,82.97,82.86,82.95,12200.0,66.9887,67.0614,66.9725,67.0452,12200.0
2013-06-18 12:40:00,82.95,83.03,82.95,83.02,20700.0,67.0452,67.1099,67.0452,67.1018,20700.0
2013-06-18 12:45:00,83.02,83.08,83.0,83.05,23000.0,67.1018,67.1503,67.0857,67.1261,23000.0
2013-06-18 12:50:00,83.05,83.18,83.05,83.17,17500.0,67.1261,67.2311,67.1261,67.2231,17500.0
2013-06-18 12:55:00,83.16,83.24,83.15,83.16,19800.0,67.215,67.2796,67.2069,67.215,19800.0
2013-06-18 13:00:00,83.16,83.25,83.09,83.1,30100.0,67.215,67.2877,67.1584,67.1665,30100.0
2013-06-18 13:05:00,83.1,83.14,83.06,83.11,34200.0,67.1665,67.1988,67.1342,67.1746,34200.0
2013-06-18 13:10:00,83.1,83.16,83.1,83.13,9600.0,67.1665,67.215,67.1665,67.1907,9600.0
2013-06-18 13:15:00,83.15,83.15,83.02,83.08,17700.0,67.2069,67.2069,67.1018,67.1503,17700.0
2013-06-18 13:20:00,83.07,83.08,83.01,83.04,10000.0,67.1422,67.1503,67.0937,67.118,10000.0
2013-06-18 13:25:00,83.04,83.12,83.04,83.04,12400.0,67.118,67.1827,67.118,67.118,12400.0
2013-06-18 13:30:00,83.04,83.05,82.88,82.9,12700.0,67.118,67.1261,66.9887,67.0048,12700.0
2013-06-18 13:35:00,82.9,82.95,82.86,82.94,16300.0,67.0048,67.0452,66.9725,67.0372,16300.0
2013-06-18 13:40:00,82.95,83.08,82.95,83.04,10700.0,67.0452,67.1503,67.0452,67.118,10700.0
2013-06-18 13:45:00,83.05,83.06,82.99,82.99,7500.0,67.1261,67.1342,67.0776,67.0776,7500.0
2013-06-18 13:50:00,82.99,83.1,82.99,83.04,6400.0,67.0776,67.1665,67.0776,67.118,6400.0
2013-06-18 13:55:00,83.05,83.09,83.01,83.09,8200.0,67.1261,67.1584,67.0937,67.1584,8200.0
2013-06-18 14:00:00,83.09,83.11,83.01,83.07,8100.0,67.1584,67.1746,67.0937,67.1422,8100.0
2013-06-18 14:05:00,83.08,83.18,83.08,83.16,11100.0,67.1503,67.2311,67.1503,67.215,11100.0
2013-06-18 14:10:00,83.14,83.18,83.13,83.13,10900.0,67.1988,67.2311,67.1907,67.1907,10900.0
2013-06-18 14:15:00,83.13,83.14,83.08,83.08,9500.0,67.1907,67.1988,67.1503,67.1503,9500.0
2013-06-18 14:20:00,83.08,83.14,83.08,83.13,7500.0,67.1503,67.1988,67.1503,67.1907,7500.0
2013-06-18 14:25:00,83.13,83.14,83.03,83.08,18300.0,67.1907,67.1988,67.1099,67.1503,18300.0
2013-06-18 14:30:00,83.08,83.13,83.05,83.13,18100.0,67.1503,67.1907,67.1261,67.1907,18100.0
2013-06-18 14:35:00,83.13,83.15,83.09,83.14,21600.0,67.1907,67.2069,67.1584,67.1988,21600.0
2013-06-18 14:40:00,83.14,83.16,83.09,83.15,46400.0,67.1988,67.215,67.1584,67.2069,46400.0
2013-06-18 14:45:00,83.13,83.3,83.12,83.26,40400.0,67.1907,67.3281,67.1827,67.2958,40400.0
2013-06-18 14:50:00,83.26,83.3,83.24,83.29,30100.0,67.2958,67.3281,67.2796,67.3201,30100.0
2013-06-18 14:55:00,83.29,83.3,83.22,83.23,57700.0,67.3201,67.3281,67.2635,67.2716,57700.0
2013-06-18 15:00:00,83.24,83.27,83.2,83.2,22100.0,67.2796,67.3039,67.2473,67.2473,22100.0
2013-06-18 15:05:00,83.2,83.2,82.99,83.06,73200.0,67.2473,67.2473,67.0776,67.1342,73200.0
2013-06-18 15:10:00,83.06,83.09,83.0,83.04,20300.0,67.1342,67.1584,67.0857,67.118,20300.0
2013-06-18 15:15:00,83.04,83.09,83.01,83.05,20800.0,67.118,67.1584,67.0937,67.1261,20800.0
2013-06-18 15:20:00,83.04,83.07,82.98,83.06,60200.0,67.118,67.1422,67.0695,67.1342,60200.0
2013-06-18 15:25:00,83.05,83.11,82.99,83.11,23500.0,67.1261,67.1746,67.0776,67.1746,23500.0
2013-06-18 15:30:00,83.11,83.12,83.03,83.07,25100.0,67.1746,67.1827,67.1099,67.1422,25100.0
2013-06-18 15:35:00,83.07,83.07,83.01,83.04,26100.0,67.1422,67.1422,67.0937,67.118,26100.0
2013-06-18 15:40:00,83.03,83.07,83.01,83.04,33400.0,67.1099,67.1422,67.0937,67.118,33400.0
2013-06-18 15:45:00,83.03,83.04,82.91,82.93,55400.0,67.1099,67.118,67.0129,67.0291,55400.0
2013-06-18 15:50:00,82.93,82.95,82.84,82.87,44600.0,67.0291,67.0452,66.9563,66.9806,44600.0
2013-06-18 15:55:00,82.86,82.95,82.81,82.95,118100.0,66.9725,67.0452,66.9321,67.0452,118100.0
2013-06-19 09:30:00,82.87,82.99,82.68,82.82,38200.0,66.9806,67.0776,66.827,66.9402,38200.0
2013-06-19 09:35:00,82.81,83.0,82.79,82.8,15000.0,66.9321,67.0857,66.9159,66.924,15000.0
2013-06-19 09:40:00,82.79,82.9,82.75,82.78,19000.0,66.9159,67.0048,66.8836,66.9078,19000.0
2013-06-19 09:45:00,82.8,82.85,82.54,82.54,17700.0,66.924,66.9644,66.7139,66.7139,17700.0
2013-06-19 09:50:00,82.53,82.63,82.47,82.6,17400.0,66.7058,66.7866,66.6573,66.7624,17400.0
2013-06-19 09:55:00,82.61,82.68,82.58,82.61,11900.0,66.7704,66.827,66.7462,66.7704,11900.0
2013-06-19 10:00:00,82.61,82.75,82.57,82.72,16400.0,66.7704,66.8836,66.7381,66.8593,16400.0
2013-06-19 10:05:00,82.72,82.75,82.64,82.64,12500.0,66.8593,66.8836,66.7947,66.7947,12500.0
2013-06-19 10:10:00,82.65,82.71,82.59,82.68,14000.0,66.8028,66.8513,66.7543,66.827,14000.0
2013-06-19 10:15:00,82.68,82.76,82.65,82.72,13300.0,66.827,66.8917,66.8028,66.8593,13300.0
2013-06-19 10:20:00,82.73,82.77,82.71,82.72,32100.0,66.8674,66.8998,66.8513,66.8593,32100.0
2013-06-19 10:25:00,82.71,82.75,82.69,82.7,13600.0,66.8513,66.8836,66.8351,66.8432,13600.0
2013-06-19 10:30:00,82.71,82.71,82.56,82.6,26500.0,66.8513,66.8513,66.73,66.7624,26500.0
2013-06-19 10:35:00,82.61,82.62,82.58,82.61,9200.0,66.7704,66.7785,66.7462,66.7704,9200.0
2013-06-19 10:40:00,82.62,82.65,82.54,82.65,20000.0,66.7785,66.8028,66.7139,66.8028,20000.0
2013-06-19 10:45:00,82.65,82.65,82.55,82.56,15300.0,66.8028,66.8028,66.7219,66.73,15300.0
2013-06-19 10:50:00,82.56,82.58,82.51,82.51,10200.0,66.73,66.7462,66.6896,66.6896,10200.0
2013-06-19 10:55:00,82.51,82.54,82.4,82.51,24300.0,66.6896,66.7139,66.6007,66.6896,24300.0
2013-06-19 11:00:00,82.52,82.63,82.44,82.63,44200.0,66.6977,66.7866,66.633,66.7866,44200.0
2013-06-19 11:05:00,82.63,82.69,82.6,82.62,15400.0,66.7866,66.8351,66.7624,66.7785,15400.0
2013-06-19 11:10:00,82.64,82.94,82.63,82.92,66500.0,66.7947,67.0372,66.7866,67.021,66500.0
2013-06-19 11:15:00,82.92,83.02,82.9,83.02,21600.0,67.021,67.1018,67.0048,67.1018,21600.0
2013-06-19 11:20:00,83.02,83.03,82.97,82.98,15700.0,67.1018,67.1099,67.0614,67.0695,15700.0
2013-06-19 11:25:00,82.98,82.98,82.91,82.95,13400.0,67.0695,67.0695,67.0129,67.0452,13400.0
2013-06-19 11:30:00,82.96,83.01,82.93,83.01,19700.0,67.0533,67.0937,67.0291,67.0937,19700.0
2013-06-19 11:35:00,83.01,83.03,82.96,82.98,19100.0,67.0937,67.1099,67.0533,67.0695,19100.0
2013-06-19 11:40:00,82.98,83.01,82.95,83.01,10500.0,67.0695,67.0937,67.0452,67.0937,10500.0
2013-06-19 11:45:00,83.0,83.01,82.94,82.98,5700.0,67.0857,67.0937,67.0372,67.0695,5700.0
2013-06-19 11:50:00,82.97,83.01,82.95,82.99,35100.0,67.0614,67.0937,67.0452,67.0776,35100.0
2013-06-19 11:55:00,82.98,82.98,82.83,82.83,6200.0,67.0695,67.0695,66.9483,66.9483,6200.0
2013-06-19 12:00:00,82.81,82.81,82.65,82.71,17900.0,66.9321,66.9321,66.8028,66.8513,17900.0
2013-06-19 12:05:00,82.72,82.74,82.67,82.7,44900.0,66.8593,66.8755,66.8189,66.8432,44900.0
2013-06-19 12:10:00,82.7,82.76,82.69,82.74,8300.0,66.8432,66.8917,66.8351,66.8755,8300.0
2013-06-19 12:15:00,82.76,82.77,82.71,82.71,4800.0,66.8917,66.8998,66.8513,66.8513,4800.0
2013-06-19 12:20:00,82.7,82.73,82.69,82.72,5200.0,66.8432,66.8674,66.8351,66.8593,5200.0
2013-06-19 12:25:00,82.72,82.75,82.65,82.7,13300.0,66.8593,66.8836,66.8028,66.8432,13300.0
2013-06-19 12:30:00,82.72,82.72,82.64,82.66,3300.0,66.8593,66.8593,66.7947,66.8109,3300.0
2013-06-19 12:35:00,82.64,82.67,82.63,82.65,11800.0,66.7947,66.8189,66.7866,66.8028,11800.0
2013-06-19 12:40:00,82.67,82.69,82.65,82.67,8300.0,66.8189,66.8351,66.8028,66.8189,8300.0
2013-06-19 12:45:00,82.68,82.71,82.65,82.68,13200.0,66.827,66.8513,66.8028,66.827,13200.0
2013-06-19 12:50:00,82.69,82.73,82.64,82.73,14700.0,66.8351,66.8674,66.7947,66.8674,14700.0
2013-06-19 12:55:00,82.73,82.78,82.71,82.77,17400.0,66.8674,66.9078,66.8513,66.8998,17400.0
2013-06-19 13:00:00,82.77,82.8,82.73,82.73,6800.0,66.8998,66.924,66.8674,66.8674,6800.0
2013-06-19 13:05:00,82.73,82.74,82.71,82.72,8900.0,66.8674,66.8755,66.8513,66.8593,8900.0
2013-06-19 13:10:00,82.73,82.82,82.73,82.82,4100.0,66.8674,66.9402,66.8674,66.9402,4100.0
2013-06-19 13:15:00,82.8,82.95,82.8,82.92,9500.0,66.924,67.0452,66.924,67.021,9500.0
2013-06-19 13:20:00,82.92,82.98,82.91,82.97,17700.0,67.021,67.0695,67.0129,67.0614,17700.0
2013-06-19 13:25:00,82.97,82.99,82.96,82.98,7300.0,67.0614,67.0776,67.0533,67.0695,7300.0
2013-06-19 13:30:00,82.97,82.98,82.85,82.85,19100.0,67.0614,67.0695,66.9644,66.9644,19100.0
2013-06-19 13:35:00,82.84,82.86,82.76,82.76,16800.0,66.9563,66.9725,66.8917,66.8917,16800.0
2013-06-19 13:40:00,82.75,82.79,82.75,82.77,4800.0,66.8836,66.9159,66.8836,66.8998,4800.0
2013-06-19 13:45:00,82.78,82.8,82.77,82.8,4400.0,66.9078,66.924,66.8998,66.924,4400.0
2013-06-19 13:50:00,82.79,82.88,82.79,82.81,13800.0,66.9159,66.9887,66.9159,66.9321,13800.0
2013-06-19 13:55:00,82.84,82.91,82.83,82.91,4700.0,66.9563,67.0129,66.9483,67.0129,4700.0
2013-06-19 14:00:00,82.92,82.96,82.43,82.52,37900.0,67.021,67.0533,66.625,66.6977,37900.0
2013-06-19 14:05:00,82.52,82.66,82.42,82.66,30800.0,66.6977,66.8109,66.6169,66.8109,30800.0
2013-06-19 14:10:00,82.64,82.84,82.55,82.79,13800.0,66.7947,66.9563,66.7219,66.9159,13800.0
2013-06-19 14:15:00,82.8,82.87,82.71,82.75,16200.0,66.924,66.9806,66.8513,66.8836,16200.0
2013-06-19 14:20:00,82.71,82.73,82.44,82.5,18300.0,66.8513,66.8674,66.633,66.6815,18300.0
2013-06-19 14:25:00,82.51,82.64,82.47,82.61,16200.0,66.6896,66.7947,66.6573,66.7704,16200.0
2013-06-19 14:30:00,82.61,82.69,82.48,82.5,33200.0,66.7704,66.8351,66.6654,66.6815,33200.0
2013-06-19 14:35:00,82.55,82.81,82.49,82.57,42700.0,66.7219,66.9321,66.6734,66.7381,42700.0
2013-06-19 14:40:00,82.57,82.76,82.53,82.63,21400.0,66.7381,66.8917,66.7058,66.7866,21400.0
2013-06-19 14:45:00,82.65,82.65,82.38,82.45,23000.0,66.8028,66.8028,66.5845,66.6411,23000.0
2013-06-19 14:50:00,82.44,82.44,82.27,82.3,39600.0,66.633,66.633,66.4956,66.5199,39600.0
2013-06-19 14:55:00,82.3,82.31,82.04,82.11,40200.0,66.5199,66.528,66.3097,66.3663,40200.0
2013-06-19 15:00:00,82.12,82.31,82.01,82.27,27100.0,66.3744,66.528,66.2855,66.4956,27100.0
2013-06-19 15:05:00,82.24,82.3,82.15,82.24,24900.0,66.4714,66.5199,66.3986,66.4714,24900.0
2013-06-19 15:10:00,82.24,82.36,82.18,82.26,31600.0,66.4714,66.5684,66.4229,66.4875,31600.0
2013-06-19 15:15:00,82.27,82.31,82.16,82.19,27700.0,66.4956,66.528,66.4067,66.431,27700.0
2013-06-19 15:20:00,82.19,82.37,82.18,82.36,22400.0,66.431,66.5765,66.4229,66.5684,22400.0
2013-06-19 15:25:00,82.36,82.5,82.36,82.47,32300.0,66.5684,66.6815,66.5684,66.6573,32300.0
2013-06-19 15:30:00,82.47,82.48,82.27,82.27,36900.0,66.6573,66.6654,66.4956,66.4956,36900.0
2013-06-19 15:35:00,82.28,82.43,82.26,82.3,32900.0,66.5037,66.625,66.4875,66.5199,32900.0
2013-06-19 15:40:00,82.31,82.33,82.16,82.16,30600.0,66.528,66.5441,66.4067,66.4067,30600.0
2013-06-19 15:45:00,82.17,82.2,81.93,82.06,38800.0,66.4148,66.4391,66.2208,66.3259,38800.0
2013-06-19 15:50:00,82.04,82.06,81.87,82.06,53100.0,66.3097,66.3259,66.1723,66.3259,53100.0
2013-06-19 15:55:00,82.06,82.06,81.82,81.82,163300.0,66.3259,66.3259,66.1319,66.1319,163300.0
2013-06-20 09:30:00,81.07,81.51,80.92,81.42,52900.0,65.5257,65.8814,65.4045,65.8086,52900.0
2013-06-20 09:35:00,81.36,81.39,81.0,81.12,21400.0,65.7601,65.7844,65.4691,65.5661,21400.0
2013-06-20 09:40:00,81.06,81.17,80.96,81.14,26500.0,65.5176,65.6065,65.4368,65.5823,26500.0
2013-06-20 09:45:00,81.14,81.2,81.01,81.11,36100.0,65.5823,65.6308,65.4772,65.558,36100.0
2013-06-20 09:50:00,81.13,81.22,80.97,81.18,34200.0,65.5742,65.647,65.4449,65.6146,34200.0
2013-06-20 09:55:00,81.18,81.18,80.85,80.85,66200.0,65.6146,65.6146,65.3479,65.3479,66200.0
2013-06-20 10:00:00,80.86,81.21,80.86,81.02,47800.0,65.356,65.6389,65.356,65.4853,47800.0
2013-06-20 10:05:00,81.02,81.21,80.97,81.11,40800.0,65.4853,65.6389,65.4449,65.558,40800.0
2013-06-20 10:10:00,81.12,81.13,80.91,80.93,30400.0,65.5661,65.5742,65.3964,65.4126,30400.0
2013-06-20 10:15:00,80.93,80.97,80.74,80.84,27500.0,65.4126,65.4449,65.259,65.3398,27500.0
2013-06-20 10:20:00,80.84,80.95,80.8,80.87,27500.0,65.3398,65.4287,65.3075,65.3641,27500.0
2013-06-20 10:25:00,80.89,80.91,80.8,80.84,27600.0,65.3802,65.3964,65.3075,65.3398,27600.0
2013-06-20 10:30:00,80.85,80.85,80.62,80.64,53300.0,65.3479,65.3479,65.162,65.1782,53300.0
2013-06-20 10:35:00,80.65,80.72,80.55,80.66,37400.0,65.1862,65.2428,65.1054,65.1943,37400.0
2013-06-20 10:40:00,80.65,80.67,80.5,80.64,48200.0,65.1862,65.2024,65.065,65.1782,48200.0
2013-06-20 10:45:00,80.64,80.85,80.62,80.85,28300.0,65.1782,65.3479,65.162,65.3479,28300.0
2013-06-20 10:50:00,80.83,80.98,80.83,80.97,60100.0,65.3317,65.453,65.3317,65.4449,60100.0
2013-06-20 10:55:00,80.98,81.02,80.94,80.95,33700.0,65.453,65.4853,65.4206,65.4287,33700.0
2013-06-20 11:00:00,80.95,80.96,80.73,80.73,15900.0,65.4287,65.4368,65.2509,65.2509,15900.0
2013-06-20 11:05:00,80.75,80.75,80.57,80.57,14800.0,65.2671,65.2671,65.1216,65.1216,14800.0
2013-06-20 11:10:00,80.57,80.64,80.54,80.57,38600.0,65.1216,65.1782,65.0973,65.1216,38600.0
2013-06-20 11:15:00,80.55,80.56,80.4,80.45,21500.0,65.1054,65.1135,64.9842,65.0246,21500.0
2013-06-20 11:20:00,80.44,80.69,80.43,80.64,15300.0,65.0165,65.2186,65.0084,65.1782,15300.0
2013-06-20 11:25:00,80.63,80.7,80.63,80.69,20300.0,65.1701,65.2267,65.1701,65.2186,20300.0
2013-06-20 11:30:00,80.7,80.72,80.58,80.69,29300.0,65.2267,65.2428,65.1297,65.2186,29300.0
2013-06-20 11:35:00,80.7,80.88,80.67,80.88,26400.0,65.2267,65.3721,65.2024,65.3721,26400.0
2013-06-20 11:40:00,80.86,80.9,80.75,80.75,16300.0,65.356,65.3883,65.2671,65.2671,16300.0
2013-06-20 11:45:00,80.78,80.85,80.68,80.8,17000.0,65.2913,65.3479,65.2105,65.3075,17000.0
2013-06-20 11:50:00,80.81,80.85,80.81,80.84,41900.0,65.3156,65.3479,65.3156,65.3398,41900.0
2013-06-20 11:55:00,80.86,80.86,80.75,80.76,10400.0,65.356,65.356,65.2671,65.2752,10400.0
2013-06-20 12:00:00,80.76,80.84,80.73,80.78,13900.0,65.2752,65.3398,65.2509,65.2913,13900.0
2013-06-20 12:05:00,80.76,80.82,80.73,80.78,12500.0,65.2752,65.3237,65.2509,65.2913,12500.0
2013-06-20 12:10:00,80.78,80.85,80.78,80.85,10100.0,65.2913,65.3479,65.2913,65.3479,10100.0
2013-06-20 12:15:00,80.84,80.86,80.75,80.83,20800.0,65.3398,65.356,65.2671,65.3317,20800.0
2013-06-20 12:20:00,80.84,80.84,80.78,80.84,10400.0,65.3398,65.3398,65.2913,65.3398,10400.0
2013-06-20 12:25:00,80.84,80.88,80.75,80.77,10700.0,65.3398,65.3721,65.2671,65.2832,10700.0
2013-06-20 12:30:00,80.77,80.84,80.69,80.77,28900.0,65.2832,65.3398,65.2186,65.2832,28900.0
2013-06-20 12:35:00,80.76,80.78,80.66,80.67,11300.0,65.2752,65.2913,65.1943,65.2024,11300.0
2013-06-20 12:40:00,80.66,80.66,80.56,80.58,12100.0,65.1943,65.1943,65.1135,65.1297,12100.0
2013-06-20 12:45:00,80.59,80.61,80.48,80.49,16000.0,65.1378,65.1539,65.0488,65.0569,16000.0
2013-06-20 12:50:00,80.51,80.51,80.38,80.38,13700.0,65.0731,65.0731,64.968,64.968,13700.0
2013-06-20 12:55:00,80.42,80.42,80.35,80.35,9500.0,65.0003,65.0003,64.9438,64.9438,9500.0
2013-06-20 13:00:00,80.34,80.46,80.33,80.42,10900.0,64.9357,65.0327,64.9276,65.0003,10900.0
2013-06-20 13:05:00,80.42,80.54,80.41,80.51,8100.0,65.0003,65.0973,64.9923,65.0731,8100.0
2013-06-20 13:10:00,80.51,80.53,80.45,80.5,15600.0,65.0731,65.0893,65.0246,65.065,15600.0
2013-06-20 13:15:00,80.5,80.51,80.21,80.23,22900.0,65.065,65.0731,64.8306,64.8468,22900.0
2013-06-20 13:20:00,80.24,80.27,80.19,80.22,19500.0,64.8549,64.8791,64.8144,64.8387,19500.0
2013-06-20 13:25:00,80.23,80.25,80.17,80.24,36200.0,64.8468,64.8629,64.7983,64.8549,36200.0
2013-06-20 13:30:00,80.24,80.28,80.2,80.28,26900.0,64.8549,64.8872,64.8225,64.8872,26900.0
2013-06-20 13:35:00,80.28,80.29,80.16,80.23,14800.0,64.8872,64.8953,64.7902,64.8468,14800.0
2013-06-20 13:40:00,80.21,80.38,80.17,80.36,13500.0,64.8306,64.968,64.7983,64.9519,13500.0
2013-06-20 13:45:00,80.36,80.54,80.31,80.46,20300.0,64.9519,65.0973,64.9114,65.0327,20300.0
2013-06-20 13:50:00,80.46,80.46,80.37,80.4,14100.0,65.0327,65.0327,64.9599,64.9842,14100.0
2013-06-20 13:55:00,80.38,80.4,80.27,80.35,15400.0,64.968,64.9842,64.8791,64.9438,15400.0
2013-06-20 14:00:00,80.35,80.39,80.2,80.36,18500.0,64.9438,64.9761,64.8225,64.9519,18500.0
2013-06-20 14:05:00,80.36,80.39,80.3,80.32,16700.0,64.9519,64.9761,64.9034,64.9195,16700.0
2013-06-20 14:10:00,80.32,80.32,80.12,80.18,20100.0,64.9195,64.9195,64.7579,64.8064,20100.0
2013-06-20 14:15:00,80.2,80.31,80.16,80.19,21100.0,64.8225,64.9114,64.7902,64.8144,21100.0
2013-06-20 14:20:00,80.21,80.23,79.95,80.06,47800.0,64.8306,64.8468,64.6205,64.7094,47800.0
2013-06-20 14:25:00,80.06,80.23,79.9,79.97,52700.0,64.7094,64.8468,64.5801,64.6366,52700.0
2013-06-20 14:30:00,79.97,80.06,79.9,80.02,37300.0,64.6366,64.7094,64.5801,64.677,37300.0
2013-06-20 14:35:00,80.0,80.08,79.9,79.94,45600.0,64.6609,64.7255,64.5801,64.6124,45600.0
2013-06-20 14:40:00,79.94,80.01,79.94,79.95,38800.0,64.6124,64.669,64.6124,64.6205,38800.0
2013-06-20 14:45:00,79.95,79.97,79.88,79.9,21900.0,64.6205,64.6366,64.5639,64.5801,21900.0
2013-06-20 14:50:00,79.9,79.9,79.72,79.79,37000.0,64.5801,64.5801,64.4346,64.4911,37000.0
2013-06-20 14:55:00,79.79,79.82,79.59,79.63,49700.0,64.4911,64.5154,64.3295,64.3618,49700.0
2013-06-20 15:00:00,79.62,79.71,79.57,79.66,69000.0,64.3537,64.4265,64.3133,64.3861,69000.0
2013-06-20 15:05:00,79.66,79.88,79.66,79.87,34000.0,64.3861,64.5639,64.3861,64.5558,34000.0
2013-06-20 15:10:00,79.87,79.88,79.76,79.77,37900.0,64.5558,64.5639,64.4669,64.475,37900.0
2013-06-20 15:15:00,79.76,79.81,79.65,79.67,36700.0,64.4669,64.5073,64.378,64.3942,36700.0
2013-06-20 15:20:00,79.67,79.73,79.61,79.7,39100.0,64.3942,64.4426,64.3457,64.4184,39100.0
2013-06-20 15:25:00,79.7,79.75,79.66,79.69,29400.0,64.4184,64.4588,64.3861,64.4103,29400.0
2013-06-20 15:30:00,79.7,79.71,79.53,79.55,40800.0,64.4184,64.4265,64.281,64.2972,40800.0
2013-06-20 15:35:00,79.56,79.63,79.5,79.53,51100.0,64.3052,64.3618,64.2567,64.281,51100.0
2013-06-20 15:40:00,79.52,79.58,79.48,79.55,53900.0,64.2729,64.3214,64.2406,64.2972,53900.0
2013-06-20 15:45:00,79.55,79.55,79.37,79.48,102100.0,64.2972,64.2972,64.1517,64.2406,102100.0
2013-06-20 15:50:00,79.48,79.62,79.47,79.6,106600.0,64.2406,64.3537,64.2325,64.3376,106600.0
2013-06-20 15:55:00,79.59,79.76,79.52,79.53,233700.0,64.3295,64.4669,64.2729,64.281,233700.0
2013-06-21 09:30:00,79.82,79.87,79.48,79.62,816400.0,64.5154,64.5558,64.2406,64.3537,816400.0
2013-06-21 09:35:00,79.6,79.66,79.2,79.24,79700.0,64.3376,64.3861,64.0143,64.0466,79700.0
2013-06-21 09:40:00,79.25,79.25,78.78,78.84,143300.0,64.0547,64.0547,63.6748,63.7233,143300.0
2013-06-21 09:45:00,78.84,79.3,78.83,79.04,81100.0,63.7233,64.0951,63.7152,63.8849,81100.0
2013-06-21 09:50:00,79.04,79.11,78.91,79.04,70100.0,63.8849,63.9415,63.7799,63.8849,70100.0
2013-06-21 09:55:00,78.99,79.23,78.99,79.08,38600.0,63.8445,64.0385,63.8445,63.9173,38600.0
2013-06-21 10:00:00,79.08,79.48,79.08,79.33,59100.0,63.9173,64.2406,63.9173,64.1193,59100.0
2013-06-21 10:05:00,79.31,79.56,79.29,79.37,152200.0,64.1032,64.3052,64.087,64.1517,152200.0
2013-06-21 10:10:00,79.38,79.44,79.28,79.34,43900.0,64.1598,64.2083,64.0789,64.1274,43900.0
2013-06-21 10:15:00,79.36,79.43,79.31,79.39,83300.0,64.1436,64.2002,64.1032,64.1678,83300.0
2013-06-21 10:20:00,79.38,79.5,79.34,79.5,76700.0,64.1598,64.2567,64.1274,64.2567,76700.0
2013-06-21 10:25:00,79.51,79.54,79.4,79.5,32300.0,64.2648,64.2891,64.1759,64.2567,32300.0
2013-06-21 10:30:00,79.51,79.54,79.4,79.45,23500.0,64.2648,64.2891,64.1759,64.2163,23500.0
2013-06-21 10:35:00,79.45,79.5,79.3,79.49,32100.0,64.2163,64.2567,64.0951,64.2487,32100.0
2013-06-21 10:40:00,79.49,79.53,79.42,79.5,35600.0,64.2487,64.281,64.1921,64.2567,35600.0
2013-06-21 10:45:00,79.51,79.64,79.42,79.62,21200.0,64.2648,64.3699,64.1921,64.3537,21200.0
2013-06-21 10:50:00,79.63,79.75,79.47,79.73,17200.0,64.3618,64.4588,64.2325,64.4426,17200.0
2013-06-21 10:55:00,79.75,79.81,79.61,79.7,16300.0,64.4588,64.5073,64.3457,64.4184,16300.0
2013-06-21 11:00:00,79.7,79.7,79.43,79.47,20600.0,64.4184,64.4184,64.2002,64.2325,20600.0
2013-06-21 11:05:00,79.48,79.54,79.33,79.43,16400.0,64.2406,64.2891,64.1193,64.2002,16400.0
2013-06-21 11:10:00,79.46,79.49,79.25,79.34,16300.0,64.2244,64.2487,64.0547,64.1274,16300.0
2013-06-21 11:15:00,79.34,79.53,79.31,79.48,8600.0,64.1274,64.281,64.1032,64.2406,8600.0
2013-06-21 11:20:00,79.47,79.47,79.28,79.38,16000.0,64.2325,64.2325,64.0789,64.1598,16000.0
2013-06-21 11:25:00,79.35,79.35,79.13,79.15,18700.0,64.1355,64.1355,63.9577,63.9739,18700.0
2013-06-21 11:30:00,79.14,79.14,78.89,78.9,31300.0,63.9658,63.9658,63.7637,63.7718,31300.0
2013-06-21 11:35:00,78.89,79.12,78.87,78.99,17000.0,63.7637,63.9496,63.7475,63.8445,17000.0
2013-06-21 11:40:00,78.99,79.11,78.92,78.96,21900.0,63.8445,63.9415,63.788,63.8203,21900.0
2013-06-21 11:45:00,78.95,79.14,78.95,79.11,11900.0,63.8122,63.9658,63.8122,63.9415,11900.0
2013-06-21 11:50:00,79.13,79.14,79.0,79.09,23200.0,63.9577,63.9658,63.8526,63.9254,23200.0
2013-06-21 11:55:00,79.09,79.17,79.09,79.11,14700.0,63.9254,63.99,63.9254,63.9415,14700.0
2013-06-21 12:00:00,79.12,79.36,79.12,79.31,8000.0,63.9496,64.1436,63.9496,64.1032,8000.0
2013-06-21 12:05:00,79.29,79.33,79.2,79.25,8500.0,64.087,64.1193,64.0143,64.0547,8500.0
2013-06-21 12:10:00,79.25,79.27,79.13,79.13,9200.0,64.0547,64.0708,63.9577,63.9577,9200.0
2013-06-21 12:15:00,79.14,79.19,79.0,79.07,19100.0,63.9658,64.0062,63.8526,63.9092,19100.0
2013-06-21 12:20:00,79.09,79.2,78.9,79.17,111500.0,63.9254,64.0143,63.7718,63.99,111500.0
2013-06-21 12:25:00,79.17,79.27,79.13,79.25,22100.0,63.99,64.0708,63.9577,64.0547,22100.0
2013-06-21 12:30:00,79.25,79.31,79.17,79.17,16500.0,64.0547,64.1032,63.99,63.99,16500.0
2013-06-21 12:35:00,79.17,79.34,79.17,79.27,17500.0,63.99,64.1274,63.99,64.0708,17500.0
2013-06-21 12:40:00,79.27,79.54,79.25,79.48,29000.0,64.0708,64.2891,64.0547,64.2406,29000.0
2013-06-21 12:45:00,79.48,79.74,79.48,79.73,65500.0,64.2406,64.4507,64.2406,64.4426,65500.0
2013-06-21 12:50:00,79.72,79.73,79.57,79.6,26500.0,64.4346,64.4426,64.3133,64.3376,26500.0
2013-06-21 12:55:00,79.6,79.68,79.51,79.65,39100.0,64.3376,64.4022,64.2648,64.378,39100.0
2013-06-21 13:00:00,79.65,79.69,79.53,79.59,22100.0,64.378,64.4103,64.281,64.3295,22100.0
2013-06-21 13:05:00,79.61,79.85,79.6,79.84,19800.0,64.3457,64.5396,64.3376,64.5316,19800.0
2013-06-21 13:10:00,79.84,79.92,79.78,79.8,30800.0,64.5316,64.5962,64.4831,64.4992,30800.0
2013-06-21 13:15:00,79.8,79.85,79.72,79.75,29300.0,64.4992,64.5396,64.4346,64.4588,29300.0
2013-06-21 13:20:00,79.75,79.76,79.59,79.59,13700.0,64.4588,64.4669,64.3295,64.3295,13700.0
2013-06-21 13:25:00,79.61,79.69,79.58,79.65,27400.0,64.3457,64.4103,64.3214,64.378,27400.0
2013-06-21 13:30:00,79.65,79.79,79.64,79.78,36700.0,64.378,64.4911,64.3699,64.4831,36700.0
2013-06-21 13:35:00,79.78,79.78,79.61,79.78,18100.0,64.4831,64.4831,64.3457,64.4831,18100.0
2013-06-21 13:40:00,79.79,79.83,79.7,79.76,12200.0,64.4911,64.5235,64.4184,64.4669,12200.0
2013-06-21 13:45:00,79.75,79.75,79.57,79.58,18000.0,64.4588,64.4588,64.3133,64.3214,18000.0
2013-06-21 13:50:00,79.6,79.64,79.49,79.54,45300.0,64.3376,64.3699,64.2487,64.2891,45300.0
2013-06-21 13:55:00,79.54,79.55,79.35,79.43,12200.0,64.2891,64.2972,64.1355,64.2002,12200.0
2013-06-21 14:00:00,79.42,79.5,79.35,79.39,16500.0,64.1921,64.2567,64.1355,64.1678,16500.0
2013-06-21 14:05:00,79.4,79.4,79.31,79.35,11900.0,64.1759,64.1759,64.1032,64.1355,11900.0
2013-06-21 14:10:00,79.36,79.49,79.36,79.47,5800.0,64.1436,64.2487,64.1436,64.2325,5800.0
2013-06-21 14:15:00,79.48,79.53,79.44,79.53,15600.0,64.2406,64.281,64.2083,64.281,15600.0
2013-06-21 14:20:00,79.52,79.52,79.4,79.42,16000.0,64.2729,64.2729,64.1759,64.1921,16000.0
2013-06-21 14:25:00,79.43,79.55,79.4,79.55,13200.0,64.2002,64.2972,64.1759,64.2972,13200.0
2013-06-21 14:30:00,79.51,79.58,79.45,79.56,19900.0,64.2648,64.3214,64.2163,64.3052,19900.0
2013-06-21 14:35:00,79.55,79.61,79.48,79.61,14000.0,64.2972,64.3457,64.2406,64.3457,14000.0
2013-06-21 14:40:00,79.61,79.61,79.46,79.46,27800.0,64.3457,64.3457,64.2244,64.2244,27800.0
2013-06-21 14:45:00,79.49,79.62,79.48,79.6,11900.0,64.2487,64.3537,64.2406,64.3376,11900.0
2013-06-21 14:50:00,79.61,79.64,79.57,79.61,16300.0,64.3457,64.3699,64.3133,64.3457,16300.0
2013-06-21 14:55:00,79.6,79.72,79.51,79.7,21900.0,64.3376,64.4346,64.2648,64.4184,21900.0
2013-06-21 15:00:00,79.7,79.79,79.67,79.78,24900.0,64.4184,64.4911,64.3942,64.4831,24900.0
2013-06-21 15:05:00,79.78,79.8,79.72,79.72,38800.0,64.4831,64.4992,64.4346,64.4346,38800.0
2013-06-21 15:10:00,79.73,79.77,79.71,79.73,32800.0,64.4426,64.475,64.4265,64.4426,32800.0
2013-06-21 15:15:00,79.73,79.78,79.61,79.61,26900.0,64.4426,64.4831,64.3457,64.3457,26900.0
2013-06-21 15:20:00,79.62,79.74,79.62,79.72,30500.0,64.3537,64.4507,64.3537,64.4346,30500.0
2013-06-21 15:25:00,79.74,79.84,79.7,79.74,80100.0,64.4507,64.5316,64.4184,64.4507,80100.0
2013-06-21 15:30:00,79.75,79.8,79.69,79.69,43800.0,64.4588,64.4992,64.4103,64.4103,43800.0
2013-06-21 15:35:00,79.69,79.71,79.66,79.69,48400.0,64.4103,64.4265,64.3861,64.4103,48400.0
2013-06-21 15:40:00,79.69,79.7,79.55,79.55,39700.0,64.4103,64.4184,64.2972,64.2972,39700.0
2013-06-21 15:45:00,79.55,79.56,79.41,79.51,90800.0,64.2972,64.3052,64.184,64.2648,90800.0
2013-06-21 15:50:00,79.52,79.52,79.35,79.46,89600.0,64.2729,64.2729,64.1355,64.2244,89600.0
2013-06-21 15:55:00,79.45,79.49,79.33,79.44,232000.0,64.2163,64.2487,64.1193,64.2083,232000.0
2013-06-24 09:30:00,79.06,79.74,79.06,79.57,155900.0,63.9011,64.4507,63.9011,64.3133,155900.0
2013-06-24 09:35:00,79.64,79.65,79.15,79.15,83600.0,64.3699,64.378,63.9739,63.9739,83600.0
2013-06-24 09:40:00,79.18,79.39,79.14,79.31,46200.0,63.9981,64.1678,63.9658,64.1032,46200.0
2013-06-24 09:45:00,79.31,79.34,79.17,79.31,31700.0,64.1032,64.1274,63.99,64.1032,31700.0
2013-06-24 09:50:00,79.31,79.34,78.99,79.01,57100.0,64.1032,64.1274,63.8445,63.8607,57100.0
2013-06-24 09:55:00,79.01,79.24,78.89,79.19,49900.0,63.8607,64.0466,63.7637,64.0062,49900.0
2013-06-24 10:00:00,79.17,79.17,78.92,79.09,45300.0,63.99,63.99,63.788,63.9254,45300.0
2013-06-24 10:05:00,79.11,79.36,79.03,79.26,37000.0,63.9415,64.1436,63.8769,64.0628,37000.0
2013-06-24 10:10:00,79.24,79.36,79.22,79.31,37300.0,64.0466,64.1436,64.0304,64.1032,37300.0
2013-06-24 10:15:00,79.31,79.36,79.09,79.17,51400.0,64.1032,64.1436,63.9254,63.99,51400.0
2013-06-24 10:20:00,79.18,79.19,78.96,79.03,23400.0,63.9981,64.0062,63.8203,63.8769,23400.0
2013-06-24 10:25:00,79.03,79.14,78.9,79.12,27600.0,63.8769,63.9658,63.7718,63.9496,27600.0
2013-06-24 10:30:00,79.12,79.2,78.98,79.07,23400.0,63.9496,64.0143,63.8365,63.9092,23400.0
2013-06-24 10:35:00,79.1,79.59,79.09,79.5,40200.0,63.9334,64.3295,63.9254,64.2567,40200.0
2013-06-24 10:40:00,79.49,79.6,79.45,79.53,31300.0,64.2487,64.3376,64.2163,64.281,31300.0
2013-06-24 10:45:00,79.52,79.53,79.4,79.41,44100.0,64.2729,64.281,64.1759,64.184,44100.0
2013-06-24 10:50:00,79.41,79.45,79.3,79.39,18400.0,64.184,64.2163,64.0951,64.1678,18400.0
2013-06-24 10:55:00,79.39,79.53,79.3,79.3,22100.0,64.1678,64.281,64.0951,64.0951,22100.0
2013-06-24 11:00:00,79.3,79.38,79.3,79.33,12700.0,64.0951,64.1598,64.0951,64.1193,12700.0
2013-06-24 11:05:00,79.32,79.39,79.26,79.36,9000.0,64.1113,64.1678,64.0628,64.1436,9000.0
2013-06-24 11:10:00,79.34,79.4,79.25,79.25,13200.0,64.1274,64.1759,64.0547,64.0547,13200.0
2013-06-24 11:15:00,79.27,79.31,79.1,79.15,13400.0,64.0708,64.1032,63.9334,63.9739,13400.0
2013-06-24 11:20:00,79.15,79.15,78.96,78.97,18600.0,63.9739,63.9739,63.8203,63.8284,18600.0
2013-06-24 11:25:00,78.97,79.01,78.89,78.9,13300.0,63.8284,63.8607,63.7637,63.7718,13300.0
2013-06-24 11:30:00,78.89,79.03,78.89,78.9,34400.0,63.7637,63.8769,63.7637,63.7718,34400.0
2013-06-24 11:35:00,78.92,78.97,78.9,78.92,20700.0,63.788,63.8284,63.7718,63.788,20700.0
2013-06-24 11:40:00,78.92,79.01,78.9,78.96,15300.0,63.788,63.8607,63.7718,63.8203,15300.0
2013-06-24 11:45:00,78.98,79.06,78.95,79.05,11400.0,63.8365,63.9011,63.8122,63.893,11400.0
2013-06-24 11:50:00,79.06,79.2,79.06,79.13,10700.0,63.9011,64.0143,63.9011,63.9577,10700.0
2013-06-24 11:55:00,79.13,79.13,79.06,79.08,15900.0,63.9577,63.9577,63.9011,63.9173,15900.0
2013-06-24 12:00:00,79.08,79.19,78.95,79.05,28000.0,63.9173,64.0062,63.8122,63.893,28000.0
2013-06-24 12:05:00,79.0,79.04,78.95,79.01,21400.0,63.8526,63.8849,63.8122,63.8607,21400.0
2013-06-24 12:10:00,79.02,79.03,78.96,79.0,15100.0,63.8688,63.8769,63.8203,63.8526,15100.0
2013-06-24 12:15:00,78.97,79.05,78.9,78.9,19400.0,63.8284,63.893,63.7718,63.7718,19400.0
2013-06-24 12:20:00,78.9,78.94,78.85,78.91,19300.0,63.7718,63.8041,63.7314,63.7799,19300.0
2013-06-24 12:25:00,78.9,79.07,78.88,79.02,30200.0,63.7718,63.9092,63.7556,63.8688,30200.0
2013-06-24 12:30:00,79.02,79.09,78.96,79.0,51800.0,63.8688,63.9254,63.8203,63.8526,51800.0
2013-06-24 12:35:00,79.02,79.12,78.87,79.11,52200.0,63.8688,63.9496,63.7475,63.9415,52200.0
2013-06-24 12:40:00,79.11,79.18,79.1,79.17,18500.0,63.9415,63.9981,63.9334,63.99,18500.0
2013-06-24 12:45:00,79.19,79.25,79.17,79.18,10000.0,64.0062,64.0547,63.99,63.9981,10000.0
2013-06-24 12:50:00,79.17,79.17,79.06,79.13,20800.0,63.99,63.99,63.9011,63.9577,20800.0
2013-06-24 12:55:00,79.16,79.23,79.14,79.2,34500.0,63.9819,64.0385,63.9658,64.0143,34500.0
2013-06-24 13:00:00,79.2,79.2,79.15,79.17,13900.0,64.0143,64.0143,63.9739,63.99,13900.0
2013-06-24 13:05:00,79.18,79.18,79.0,79.02,15400.0,63.9981,63.9981,63.8526,63.8688,15400.0
2013-06-24 13:10:00,79.0,79.24,79.0,79.21,23400.0,63.8526,64.0466,63.8526,64.0224,23400.0
2013-06-24 13:15:00,79.21,79.25,79.15,79.23,7300.0,64.0224,64.0547,63.9739,64.0385,7300.0
2013-06-24 13:20:00,79.26,79.29,79.2,79.26,7800.0,64.0628,64.087,64.0143,64.0628,7800.0
2013-06-24 13:25:00,79.26,79.32,79.15,79.3,25800.0,64.0628,64.1113,63.9739,64.0951,25800.0
2013-06-24 13:30:00,79.32,79.38,79.27,79.28,16100.0,64.1113,64.1598,64.0708,64.0789,16100.0
2013-06-24 13:35:00,79.29,79.29,79.18,79.27,6000.0,64.087,64.087,63.9981,64.0708,6000.0
2013-06-24 13:40:00,79.29,79.37,79.25,79.37,14100.0,64.087,64.1517,64.0547,64.1517,14100.0
2013-06-24 13:45:00,79.37,79.38,79.21,79.22,12300.0,64.1517,64.1598,64.0224,64.0304,12300.0
2013-06-24 13:50:00,79.23,79.26,79.11,79.16,12400.0,64.0385,64.0628,63.9415,63.9819,12400.0
2013-06-24 13:55:00,79.13,79.23,79.11,79.22,10100.0,63.9577,64.0385,63.9415,64.0304,10100.0
2013-06-24 14:00:00,79.25,79.37,79.19,79.34,17800.0,64.0547,64.1517,64.0062,64.1274,17800.0
2013-06-24 14:05:00,79.35,79.47,79.34,79.45,17600.0,64.1355,64.2325,64.1274,64.2163,17600.0
2013-06-24 14:10:00,79.45,79.54,79.45,79.5,26900.0,64.2163,64.2891,64.2163,64.2567,26900.0
2013-06-24 14:15:00,79.51,79.59,79.51,79.56,16500.0,64.2648,64.3295,64.2648,64.3052,16500.0
2013-06-24 14:20:00,79.57,79.71,79.53,79.58,30300.0,64.3133,64.4265,64.281,64.3214,30300.0
2013-06-24 14:25:00,79.58,79.74,79.58,79.64,23900.0,64.3214,64.4507,64.3214,64.3699,23900.0
2013-06-24 14:30:00,79.64,79.7,79.62,79.68,18400.0,64.3699,64.4184,64.3537,64.4022,18400.0
2013-06-24 14:35:00,79.68,79.82,79.64,79.79,12500.0,64.4022,64.5154,64.3699,64.4911,12500.0
2013-06-24 14:40:00,79.81,79.85,79.69,79.75,20800.0,64.5073,64.5396,64.4103,64.4588,20800.0
2013-06-24 14:45:00,79.75,79.81,79.68,79.8,20100.0,64.4588,64.5073,64.4022,64.4992,20100.0
2013-06-24 14:50:00,79.78,79.84,79.76,79.79,22900.0,64.4831,64.5316,64.4669,64.4911,22900.0
2013-06-24 14:55:00,79.79,79.81,79.65,79.74,19600.0,64.4911,64.5073,64.378,64.4507,19600.0
2013-06-24 15:00:00,79.73,79.81,79.68,79.78,17700.0,64.4426,64.5073,64.4022,64.4831,17700.0
2013-06-24 15:05:00,79.77,79.87,79.72,79.72,20400.0,64.475,64.5558,64.4346,64.4346,20400.0
2013-06-24 15:10:00,79.73,79.8,79.68,79.69,32000.0,64.4426,64.4992,64.4022,64.4103,32000.0
2013-06-24 15:15:00,79.66,79.68,79.5,79.61,43100.0,64.3861,64.4022,64.2567,64.3457,43100.0
2013-06-24 15:20:00,79.61,79.71,79.55,79.61,28500.0,64.3457,64.4265,64.2972,64.3457,28500.0
2013-06-24 15:25:00,79.6,79.66,79.5,79.51,28800.0,64.3376,64.3861,64.2567,64.2648,28800.0
2013-06-24 15:30:00,79.51,79.65,79.5,79.51,25700.0,64.2648,64.378,64.2567,64.2648,25700.0
2013-06-24 15:35:00,79.49,79.69,79.49,79.65,27500.0,64.2487,64.4103,64.2487,64.378,27500.0
2013-06-24 15:40:00,79.65,79.7,79.61,79.69,57000.0,64.378,64.4184,64.3457,64.4103,57000.0
2013-06-24 15:45:00,79.68,79.68,79.29,79.36,65700.0,64.4022,64.4022,64.087,64.1436,65700.0
2013-06-24 15:50:00,79.37,79.5,79.36,79.45,60800.0,64.1517,64.2567,64.1436,64.2163,60800.0
2013-06-24 15:55:00,79.46,79.46,79.14,79.17,146100.0,64.2244,64.2244,63.9658,63.99,146100.0
2013-06-25 09:30:00,80.05,80.17,79.86,79.86,59300.0,64.7013,64.7983,64.5477,64.5477,59300.0
2013-06-25 09:35:00,79.89,80.02,79.65,79.78,43400.0,64.572,64.677,64.378,64.4831,43400.0
2013-06-25 09:40:00,79.8,80.13,79.72,80.06,63400.0,64.4992,64.766,64.4346,64.7094,63400.0
2013-06-25 09:45:00,80.07,80.09,79.84,79.9,38600.0,64.7175,64.7336,64.5316,64.5801,38600.0
2013-06-25 09:50:00,79.87,79.96,79.83,79.92,37700.0,64.5558,64.6285,64.5235,64.5962,37700.0
2013-06-25 09:55:00,79.87,79.99,79.66,79.99,31700.0,64.5558,64.6528,64.3861,64.6528,31700.0
2013-06-25 10:00:00,79.97,79.99,79.78,79.88,29500.0,64.6366,64.6528,64.4831,64.5639,29500.0
2013-06-25 10:05:00,79.86,79.86,79.46,79.57,42900.0,64.5477,64.5477,64.2244,64.3133,42900.0
2013-06-25 10:10:00,79.58,79.72,79.52,79.69,29000.0,64.3214,64.4346,64.2729,64.4103,29000.0
2013-06-25 10:15:00,79.7,79.73,79.5,79.54,41100.0,64.4184,64.4426,64.2567,64.2891,41100.0
2013-06-25 10:20:00,79.57,79.74,79.57,79.72,24300.0,64.3133,64.4507,64.3133,64.4346,24300.0
2013-06-25 10:25:00,79.71,79.8,79.7,79.78,20100.0,64.4265,64.4992,64.4184,64.4831,20100.0
2013-06-25 10:30:00,79.77,79.84,79.67,79.72,20300.0,64.475,64.5316,64.3942,64.4346,20300.0
2013-06-25 10:35:00,79.72,79.99,79.65,79.95,20000.0,64.4346,64.6528,64.378,64.6205,20000.0
2013-06-25 10:40:00,79.95,80.05,79.9,79.93,19500.0,64.6205,64.7013,64.5801,64.6043,19500.0
2013-06-25 10:45:00,79.96,80.09,79.93,80.05,30900.0,64.6285,64.7336,64.6043,64.7013,30900.0
2013-06-25 10:50:00,80.07,80.07,79.9,79.94,25900.0,64.7175,64.7175,64.5801,64.6124,25900.0
2013-06-25 10:55:00,79.93,79.98,79.93,79.93,21500.0,64.6043,64.6447,64.6043,64.6043,21500.0
2013-06-25 11:00:00,79.93,79.96,79.81,79.88,22400.0,64.6043,64.6285,64.5073,64.5639,22400.0
2013-06-25 11:05:00,79.87,80.03,79.86,79.97,41700.0,64.5558,64.6851,64.5477,64.6366,41700.0
2013-06-25 11:10:00,79.96,80.01,79.84,79.87,25000.0,64.6285,64.669,64.5316,64.5558,25000.0
2013-06-25 11:15:00,79.85,79.85,79.67,79.67,32100.0,64.5396,64.5396,64.3942,64.3942,32100.0
2013-06-25 11:20:00,79.69,79.73,79.66,79.67,38000.0,64.4103,64.4426,64.3861,64.3942,38000.0
2013-06-25 11:25:00,79.68,79.68,79.53,79.57,39600.0,64.4022,64.4022,64.281,64.3133,39600.0
2013-06-25 11:30:00,79.56,79.69,79.53,79.68,20700.0,64.3052,64.4103,64.281,64.4022,20700.0
2013-06-25 11:35:00,79.67,79.76,79.66,79.69,17700.0,64.3942,64.4669,64.3861,64.4103,17700.0
2013-06-25 11:40:00,79.68,79.72,79.57,79.6,36100.0,64.4022,64.4346,64.3133,64.3376,36100.0
2013-06-25 11:45:00,79.61,79.61,79.47,79.53,22500.0,64.3457,64.3457,64.2325,64.281,22500.0
2013-06-25 11:50:00,79.54,79.71,79.54,79.66,24600.0,64.2891,64.4265,64.2891,64.3861,24600.0
2013-06-25 11:55:00,79.66,79.78,79.62,79.76,27500.0,64.3861,64.4831,64.3537,64.4669,27500.0
2013-06-25 12:00:00,79.76,79.85,79.73,79.82,20500.0,64.4669,64.5396,64.4426,64.5154,20500.0
2013-06-25 12:05:00,79.83,79.91,79.82,79.87,17700.0,64.5235,64.5881,64.5154,64.5558,17700.0
2013-06-25 12:10:00,79.86,79.97,79.84,79.92,62800.0,64.5477,64.6366,64.5316,64.5962,62800.0
2013-06-25 12:15:00,79.93,79.93,79.8,79.86,21500.0,64.6043,64.6043,64.4992,64.5477,21500.0
2013-06-25 12:20:00,79.87,79.87,79.78,79.78,36900.0,64.5558,64.5558,64.4831,64.4831,36900.0
2013-06-25 12:25:00,79.77,79.77,79.68,79.72,20900.0,64.475,64.475,64.4022,64.4346,20900.0
2013-06-25 12:30:00,79.7,79.84,79.7,79.78,42200.0,64.4184,64.5316,64.4184,64.4831,42200.0
2013-06-25 12:35:00,79.78,79.78,79.66,79.75,24900.0,64.4831,64.4831,64.3861,64.4588,24900.0
2013-06-25 12:40:00,79.76,79.78,79.68,79.71,23700.0,64.4669,64.4831,64.4022,64.4265,23700.0
2013-06-25 12:45:00,79.72,79.76,79.66,79.72,20900.0,64.4346,64.4669,64.3861,64.4346,20900.0
2013-06-25 12:50:00,79.73,79.76,79.68,79.71,18900.0,64.4426,64.4669,64.4022,64.4265,18900.0
2013-06-25 12:55:00,79.7,79.71,79.54,79.55,40200.0,64.4184,64.4265,64.2891,64.2972,40200.0
2013-06-25 13:00:00,79.55,79.78,79.53,79.77,20000.0,64.2972,64.4831,64.281,64.475,20000.0
2013-06-25 13:05:00,79.77,79.78,79.59,79.62,39700.0,64.475,64.4831,64.3295,64.3537,39700.0
2013-06-25 13:10:00,79.6,79.73,79.6,79.67,21700.0,64.3376,64.4426,64.3376,64.3942,21700.0
2013-06-25 13:15:00,79.68,79.7,79.48,79.49,24800.0,64.4022,64.4184,64.2406,64.2487,24800.0
2013-06-25 13:20:00,79.49,79.49,79.36,79.37,29700.0,64.2487,64.2487,64.1436,64.1517,29700.0
2013-06-25 13:25:00,79.38,79.43,79.31,79.32,31900.0,64.1598,64.2002,64.1032,64.1113,31900.0
2013-06-25 13:30:00,79.32,79.39,79.25,79.39,34600.0,64.1113,64.1678,64.0547,64.1678,34600.0
2013-06-25 13:35:00,79.37,79.5,79.37,79.46,25200.0,64.1517,64.2567,64.1517,64.2244,25200.0
2013-06-25 13:40:00,79.46,79.61,79.45,79.54,29600.0,64.2244,64.3457,64.2163,64.2891,29600.0
2013-06-25 13:45:00,79.54,79.71,79.52,79.7,8400.0,64.2891,64.4265,64.2729,64.4184,8400.0
2013-06-25 13:50:00,79.69,79.72,79.65,79.69,13900.0,64.4103,64.4346,64.378,64.4103,13900.0
2013-06-25 13:55:00,79.69,79.69,79.64,79.67,14900.0,64.4103,64.4103,64.3699,64.3942,14900.0
2013-06-25 14:00:00,79.66,79.76,79.61,79.72,18100.0,64.3861,64.4669,64.3457,64.4346,18100.0
2013-06-25 14:05:00,79.72,79.79,79.72,79.79,30500.0,64.4346,64.4911,64.4346,64.4911,30500.0
2013-06-25 14:10:00,79.79,79.98,79.79,79.98,26600.0,64.4911,64.6447,64.4911,64.6447,26600.0
2013-06-25 14:15:00,79.98,80.16,79.98,80.14,37600.0,64.6447,64.7902,64.6447,64.774,37600.0
2013-06-25 14:20:00,80.13,80.14,79.88,79.91,21100.0,64.766,64.774,64.5639,64.5881,21100.0
2013-06-25 14:25:00,79.91,79.91,79.82,79.88,19000.0,64.5881,64.5881,64.5154,64.5639,19000.0
2013-06-25 14:30:00,79.88,80.01,79.85,79.99,22700.0,64.5639,64.669,64.5396,64.6528,22700.0
2013-06-25 14:35:00,79.99,80.09,79.95,79.97,32600.0,64.6528,64.7336,64.6205,64.6366,32600.0
2013-06-25 14:40:00,79.97,79.98,79.87,79.87,18200.0,64.6366,64.6447,64.5558,64.5558,18200.0
2013-06-25 14:45:00,79.87,79.88,79.79,79.8,26300.0,64.5558,64.5639,64.4911,64.4992,26300.0
2013-06-25 14:50:00,79.8,79.85,79.78,79.8,25000.0,64.4992,64.5396,64.4831,64.4992,25000.0
2013-06-25 14:55:00,79.8,79.89,79.78,79.83,31000.0,64.4992,64.572,64.4831,64.5235,31000.0
2013-06-25 15:00:00,79.84,79.89,79.8,79.81,20700.0,64.5316,64.572,64.4992,64.5073,20700.0
2013-06-25 15:05:00,79.8,79.84,79.76,79.8,27100.0,64.4992,64.5316,64.4669,64.4992,27100.0
2013-06-25 15:10:00,79.79,79.81,79.77,79.79,18500.0,64.4911,64.5073,64.475,64.4911,18500.0
2013-06-25 15:15:00,79.79,79.8,79.65,79.67,35700.0,64.4911,64.4992,64.378,64.3942,35700.0
2013-06-25 15:20:00,79.65,79.82,79.65,79.79,42400.0,64.378,64.5154,64.378,64.4911,42400.0
2013-06-25 15:25:00,79.79,79.82,79.75,79.79,45100.0,64.4911,64.5154,64.4588,64.4911,45100.0
2013-06-25 15:30:00,79.79,79.86,79.78,79.84,41600.0,64.4911,64.5477,64.4831,64.5316,41600.0
2013-06-25 15:35:00,79.85,79.99,79.84,79.94,43900.0,64.5396,64.6528,64.5316,64.6124,43900.0
2013-06-25 15:40:00,79.93,79.96,79.76,79.79,54100.0,64.6043,64.6285,64.4669,64.4911,54100.0
2013-06-25 15:45:00,79.78,79.81,79.66,79.72,77600.0,64.4831,64.5073,64.3861,64.4346,77600.0
2013-06-25 15:50:00,79.71,79.84,79.67,79.81,76100.0,64.4265,64.5316,64.3942,64.5073,76100.0
2013-06-25 15:55:00,79.81,79.82,79.64,79.68,185700.0,64.5073,64.5154,64.3699,64.4022,185700.0
2013-06-26 09:30:00,80.32,80.48,79.77,80.07,116300.0,64.9195,65.0488,64.475,64.7175,116300.0
2013-06-26 09:35:00,80.01,80.23,79.91,79.91,59700.0,64.669,64.8468,64.5881,64.5881,59700.0
2013-06-26 09:40:00,79.91,79.96,79.49,79.57,62400.0,64.5881,64.6285,64.2487,64.3133,62400.0
2013-06-26 09:45:00,79.57,79.57,79.43,79.48,51800.0,64.3133,64.3133,64.2002,64.2406,51800.0
2013-06-26 09:50:00,79.52,79.7,79.48,79.68,37400.0,64.2729,64.4184,64.2406,64.4022,37400.0
2013-06-26 09:55:00,79.67,79.9,79.67,79.9,51100.0,64.3942,64.5801,64.3942,64.5801,51100.0
2013-06-26 10:00:00,79.9,79.95,79.81,79.87,39800.0,64.5801,64.6205,64.5073,64.5558,39800.0
2013-06-26 10:05:00,79.89,79.92,79.78,79.86,25800.0,64.572,64.5962,64.4831,64.5477,25800.0
2013-06-26 10:10:00,79.85,79.99,79.81,79.98,45300.0,64.5396,64.6528,64.5073,64.6447,45300.0
2013-06-26 10:15:00,79.98,80.16,79.94,80.16,38400.0,64.6447,64.7902,64.6124,64.7902,38400.0
2013-06-26 10:20:00,80.15,80.18,80.12,80.13,22200.0,64.7821,64.8064,64.7579,64.766,22200.0
2013-06-26 10:25:00,80.14,80.21,80.07,80.11,24400.0,64.774,64.8306,64.7175,64.7498,24400.0
2013-06-26 10:30:00,80.13,80.18,80.06,80.07,55900.0,64.766,64.8064,64.7094,64.7175,55900.0
2013-06-26 10:35:00,80.07,80.15,80.02,80.09,30100.0,64.7175,64.7821,64.677,64.7336,30100.0
2013-06-26 10:40:00,80.09,80.2,80.03,80.16,27800.0,64.7336,64.8225,64.6851,64.7902,27800.0
2013-06-26 10:45:00,80.16,80.22,80.15,80.17,46600.0,64.7902,64.8387,64.7821,64.7983,46600.0
2013-06-26 10:50:00,80.17,80.26,80.17,80.2,20000.0,64.7983,64.871,64.7983,64.8225,20000.0
2013-06-26 10:55:00,80.2,80.21,80.03,80.04,20300.0,64.8225,64.8306,64.6851,64.6932,20300.0
2013-06-26 11:00:00,80.03,80.04,79.96,79.97,18000.0,64.6851,64.6932,64.6285,64.6366,18000.0
2013-06-26 11:05:00,79.97,80.0,79.87,79.92,23600.0,64.6366,64.6609,64.5558,64.5962,23600.0
2013-06-26 11:10:00,79.93,79.94,79.78,79.92,25200.0,64.6043,64.6124,64.4831,64.5962,25200.0
2013-06-26 11:15:00,79.9,80.01,79.9,79.94,18800.0,64.5801,64.669,64.5801,64.6124,18800.0
2013-06-26 11:20:00,79.98,79.99,79.83,79.86,15200.0,64.6447,64.6528,64.5235,64.5477,15200.0
2013-06-26 11:25:00,79.86,79.88,79.73,79.76,17800.0,64.5477,64.5639,64.4426,64.4669,17800.0
2013-06-26 11:30:00,79.76,79.8,79.69,79.8,20800.0,64.4669,64.4992,64.4103,64.4992,20800.0
2013-06-26 11:35:00,79.8,79.8,79.62,79.71,29700.0,64.4992,64.4992,64.3537,64.4265,29700.0
2013-06-26 11:40:00,79.72,79.79,79.69,79.76,9500.0,64.4346,64.4911,64.4103,64.4669,9500.0
2013-06-26 11:45:00,79.76,79.88,79.76,79.82,24400.0,64.4669,64.5639,64.4669,64.5154,24400.0
2013-06-26 11:50:00,79.81,79.82,79.74,79.75,24900.0,64.5073,64.5154,64.4507,64.4588,24900.0
2013-06-26 11:55:00,79.75,79.76,79.67,79.68,24300.0,64.4588,64.4669,64.3942,64.4022,24300.0
2013-06-26 12:00:00,79.66,79.93,79.66,79.9,29600.0,64.3861,64.6043,64.3861,64.5801,29600.0
2013-06-26 12:05:00,79.9,79.91,79.7,79.72,21600.0,64.5801,64.5881,64.4184,64.4346,21600.0
2013-06-26 12:10:00,79.72,79.74,79.66,79.7,26500.0,64.4346,64.4507,64.3861,64.4184,26500.0
2013-06-26 12:15:00,79.69,79.75,79.68,79.71,24600.0,64.4103,64.4588,64.4022,64.4265,24600.0
2013-06-26 12:20:00,79.71,79.76,79.65,79.7,35400.0,64.4265,64.4669,64.378,64.4184,35400.0
2013-06-26 12:25:00,79.7,79.88,79.7,79.85,16900.0,64.4184,64.5639,64.4184,64.5396,16900.0
2013-06-26 12:30:00,79.86,79.91,79.83,79.91,15600.0,64.5477,64.5881,64.5235,64.5881,15600.0
2013-06-26 12:35:00,79.9,79.98,79.87,79.98,14900.0,64.5801,64.6447,64.5558,64.6447,14900.0
2013-06-26 12:40:00,79.98,80.01,79.92,79.94,21900.0,64.6447,64.669,64.5962,64.6124,21900.0
2013-06-26 12:45:00,79.94,79.98,79.92,79.94,22100.0,64.6124,64.6447,64.5962,64.6124,22100.0
2013-06-26 12:50:00,79.95,79.99,79.92,79.92,14200.0,64.6205,64.6528,64.5962,64.5962,14200.0
2013-06-26 12:55:00,79.94,79.94,79.87,79.93,16600.0,64.6124,64.6124,64.5558,64.6043,16600.0
2013-06-26 13:00:00,79.93,80.0,79.88,79.89,24100.0,64.6043,64.6609,64.5639,64.572,24100.0
2013-06-26 13:05:00,79.91,80.0,79.9,79.97,15200.0,64.5881,64.6609,64.5801,64.6366,15200.0
2013-06-26 13:10:00,79.98,80.01,79.94,79.98,19700.0,64.6447,64.669,64.6124,64.6447,19700.0
2013-06-26 13:15:00,79.99,80.01,79.93,79.93,22700.0,64.6528,64.669,64.6043,64.6043,22700.0
2013-06-26 13:20:00,79.94,79.97,79.94,79.95,14500.0,64.6124,64.6366,64.6124,64.6205,14500.0
2013-06-26 13:25:00,79.96,79.99,79.92,79.96,23300.0,64.6285,64.6528,64.5962,64.6285,23300.0
2013-06-26 13:30:00,79.97,80.0,79.93,79.95,15700.0,64.6366,64.6609,64.6043,64.6205,15700.0
2013-06-26 13:35:00,79.95,79.99,79.93,79.94,12400.0,64.6205,64.6528,64.6043,64.6124,12400.0
2013-06-26 13:40:00,79.94,79.94,79.81,79.83,17700.0,64.6124,64.6124,64.5073,64.5235,17700.0
2013-06-26 13:45:00,79.84,79.92,79.83,79.85,27400.0,64.5316,64.5962,64.5235,64.5396,27400.0
2013-06-26 13:50:00,79.85,79.9,79.83,79.89,15800.0,64.5396,64.5801,64.5235,64.572,15800.0
2013-06-26 13:55:00,79.89,79.9,79.86,79.89,114400.0,64.572,64.5801,64.5477,64.572,114400.0
2013-06-26 14:00:00,79.89,79.95,79.89,79.93,64200.0,64.572,64.6205,64.572,64.6043,64200.0
2013-06-26 14:05:00,79.93,80.0,79.9,79.95,27800.0,64.6043,64.6609,64.5801,64.6205,27800.0
2013-06-26 14:10:00,79.95,79.95,79.92,79.92,16800.0,64.6205,64.6205,64.5962,64.5962,16800.0
2013-06-26 14:15:00,79.93,79.99,79.92,79.97,19800.0,64.6043,64.6528,64.5962,64.6366,19800.0
2013-06-26 14:20:00,79.97,79.99,79.86,79.86,57300.0,64.6366,64.6528,64.5477,64.5477,57300.0
2013-06-26 14:25:00,79.88,79.95,79.88,79.95,20800.0,64.5639,64.6205,64.5639,64.6205,20800.0
2013-06-26 14:30:00,79.95,79.99,79.87,79.87,37600.0,64.6205,64.6528,64.5558,64.5558,37600.0
2013-06-26 14:35:00,79.88,79.88,79.83,79.84,40300.0,64.5639,64.5639,64.5235,64.5316,40300.0
2013-06-26 14:40:00,79.85,79.93,79.82,79.89,24300.0,64.5396,64.6043,64.5154,64.572,24300.0
2013-06-26 14:45:00,79.91,79.91,79.85,79.88,29100.0,64.5881,64.5881,64.5396,64.5639,29100.0
2013-06-26 14:50:00,79.86,79.89,79.85,79.86,16700.0,64.5477,64.572,64.5396,64.5477,16700.0
2013-06-26 14:55:00,79.87,79.95,79.8,79.8,40000.0,64.5558,64.6205,64.4992,64.4992,40000.0
2013-06-26 15:00:00,79.8,79.91,79.8,79.84,53300.0,64.4992,64.5881,64.4992,64.5316,53300.0
2013-06-26 15:05:00,79.84,79.9,79.83,79.85,31400.0,64.5316,64.5801,64.5235,64.5396,31400.0
2013-06-26 15:10:00,79.84,79.88,79.83,79.86,30100.0,64.5316,64.5639,64.5235,64.5477,30100.0
2013-06-26 15:15:00,79.87,79.9,79.86,79.9,31600.0,64.5558,64.5801,64.5477,64.5801,31600.0
2013-06-26 15:20:00,79.89,79.91,79.88,79.88,47400.0,64.572,64.5881,64.5639,64.5639,47400.0
2013-06-26 15:25:00,79.87,79.87,79.75,79.77,43900.0,64.5558,64.5558,64.4588,64.475,43900.0
2013-06-26 15:30:00,79.77,79.83,79.77,79.81,45400.0,64.475,64.5235,64.475,64.5073,45400.0
2013-06-26 15:35:00,79.8,79.8,79.75,79.77,50700.0,64.4992,64.4992,64.4588,64.475,50700.0
2013-06-26 15:40:00,79.77,79.8,79.62,79.67,75000.0,64.475,64.4992,64.3537,64.3942,75000.0
2013-06-26 15:45:00,79.67,79.7,79.59,79.7,121800.0,64.3942,64.4184,64.3295,64.4184,121800.0
2013-06-26 15:50:00,79.71,79.74,79.63,79.68,77300.0,64.4265,64.4507,64.3618,64.4022,77300.0
2013-06-26 15:55:00,79.68,79.69,79.5,79.52,230600.0,64.4022,64.4103,64.2567,64.2729,230600.0
2013-06-27 09:30:00,80.22,80.53,80.03,80.18,99500.0,64.8387,65.0893,64.6851,64.8064,99500.0
2013-06-27 09:35:00,80.18,80.33,80.15,80.25,80100.0,64.8064,64.9276,64.7821,64.8629,80100.0
2013-06-27 09:40:00,80.24,80.36,80.18,80.36,62600.0,64.8549,64.9519,64.8064,64.9519,62600.0
2013-06-27 09:45:00,80.36,80.44,80.35,80.42,62300.0,64.9519,65.0165,64.9438,65.0003,62300.0
2013-06-27 09:50:00,80.39,80.45,80.35,80.43,31800.0,64.9761,65.0246,64.9438,65.0084,31800.0
2013-06-27 09:55:00,80.43,80.48,80.41,80.42,29900.0,65.0084,65.0488,64.9923,65.0003,29900.0
2013-06-27 10:00:00,80.44,80.45,80.19,80.19,38600.0,65.0165,65.0246,64.8144,64.8144,38600.0
2013-06-27 10:05:00,80.2,80.32,80.09,80.23,25800.0,64.8225,64.9195,64.7336,64.8468,25800.0
2013-06-27 10:10:00,80.23,80.33,80.11,80.31,49800.0,64.8468,64.9276,64.7498,64.9114,49800.0
2013-06-27 10:15:00,80.31,80.33,80.25,80.28,67900.0,64.9114,64.9276,64.8629,64.8872,67900.0
2013-06-27 10:20:00,80.28,80.32,80.13,80.19,39300.0,64.8872,64.9195,64.766,64.8144,39300.0
2013-06-27 10:25:00,80.21,80.31,80.16,80.29,51000.0,64.8306,64.9114,64.7902,64.8953,51000.0
2013-06-27 10:30:00,80.29,80.32,80.22,80.29,37900.0,64.8953,64.9195,64.8387,64.8953,37900.0
2013-06-27 10:35:00,80.31,80.31,80.23,80.25,28500.0,64.9114,64.9114,64.8468,64.8629,28500.0
2013-06-27 10:40:00,80.25,80.27,80.09,80.1,57600.0,64.8629,64.8791,64.7336,64.7417,57600.0
2013-06-27 10:45:00,80.1,80.12,80.01,80.04,36200.0,64.7417,64.7579,64.669,64.6932,36200.0
2013-06-27 10:50:00,80.03,80.16,80.02,80.15,45900.0,64.6851,64.7902,64.677,64.7821,45900.0
2013-06-27 10:55:00,80.16,80.28,80.16,80.2,44700.0,64.7902,64.8872,64.7902,64.8225,44700.0
2013-06-27 11:00:00,80.2,80.25,80.04,80.23,27500.0,64.8225,64.8629,64.6932,64.8468,27500.0
2013-06-27 11:05:00,80.24,80.26,80.12,80.12,19400.0,64.8549,64.871,64.7579,64.7579,19400.0
2013-06-27 11:10:00,80.13,80.13,80.01,80.01,21400.0,64.766,64.766,64.669,64.669,21400.0
2013-06-27 11:15:00,80.03,80.05,79.98,80.0,30300.0,64.6851,64.7013,64.6447,64.6609,30300.0
2013-06-27 11:20:00,80.0,80.01,79.88,79.9,27700.0,64.6609,64.669,64.5639,64.5801,27700.0
2013-06-27 11:25:00,79.91,79.95,79.9,79.92,18100.0,64.5881,64.6205,64.5801,64.5962,18100.0
2013-06-27 11:30:00,79.92,79.95,79.84,79.84,27600.0,64.5962,64.6205,64.5316,64.5316,27600.0
2013-06-27 11:35:00,79.85,79.99,79.84,79.96,25000.0,64.5396,64.6528,64.5316,64.6285,25000.0
2013-06-27 11:40:00,79.97,80.09,79.97,80.08,20600.0,64.6366,64.7336,64.6366,64.7255,20600.0
2013-06-27 11:45:00,80.09,80.18,80.04,80.18,22300.0,64.7336,64.8064,64.6932,64.8064,22300.0
2013-06-27 11:50:00,80.18,80.26,80.16,80.25,15700.0,64.8064,64.871,64.7902,64.8629,15700.0
2013-06-27 11:55:00,80.26,80.29,80.24,80.24,27500.0,64.871,64.8953,64.8549,64.8549,27500.0
2013-06-27 12:00:00,80.25,80.29,80.18,80.21,29400.0,64.8629,64.8953,64.8064,64.8306,29400.0
2013-06-27 12:05:00,80.22,80.25,80.19,80.23,72500.0,64.8387,64.8629,64.8144,64.8468,72500.0
2013-06-27 12:10:00,80.22,80.3,80.2,80.23,33600.0,64.8387,64.9034,64.8225,64.8468,33600.0
2013-06-27 12:15:00,80.23,80.31,80.23,80.29,25500.0,64.8468,64.9114,64.8468,64.8953,25500.0
2013-06-27 12:20:00,80.28,80.32,80.24,80.31,46500.0,64.8872,64.9195,64.8549,64.9114,46500.0
2013-06-27 12:25:00,80.31,80.35,80.25,80.32,65100.0,64.9114,64.9438,64.8629,64.9195,65100.0
2013-06-27 12:30:00,80.32,80.34,80.23,80.34,19900.0,64.9195,64.9357,64.8468,64.9357,19900.0
2013-06-27 12:35:00,80.33,80.4,80.28,80.38,22400.0,64.9276,64.9842,64.8872,64.968,22400.0
2013-06-27 12:40:00,80.37,80.42,80.37,80.41,20100.0,64.9599,65.0003,64.9599,64.9923,20100.0
2013-06-27 12:45:00,80.39,80.39,80.31,80.37,118100.0,64.9761,64.9761,64.9114,64.9599,118100.0
2013-06-27 12:50:00,80.36,80.49,80.36,80.47,14000.0,64.9519,65.0569,64.9519,65.0408,14000.0
2013-06-27 12:55:00,80.48,80.65,80.48,80.52,32300.0,65.0488,65.1862,65.0488,65.0812,32300.0
2013-06-27 13:00:00,80.51,80.6,80.44,80.51,52400.0,65.0731,65.1458,65.0165,65.0731,52400.0
2013-06-27 13:05:00,80.53,80.54,80.44,80.5,10800.0,65.0893,65.0973,65.0165,65.065,10800.0
2013-06-27 13:10:00,80.51,80.56,80.5,80.52,14900.0,65.0731,65.1135,65.065,65.0812,14900.0
2013-06-27 13:15:00,80.52,80.65,80.52,80.61,14200.0,65.0812,65.1862,65.0812,65.1539,14200.0
2013-06-27 13:20:00,80.6,80.61,80.53,80.6,17200.0,65.1458,65.1539,65.0893,65.1458,17200.0
2013-06-27 13:25:00,80.61,80.75,80.6,80.65,27000.0,65.1539,65.2671,65.1458,65.1862,27000.0
2013-06-27 13:30:00,80.65,80.68,80.59,80.68,32300.0,65.1862,65.2105,65.1378,65.2105,32300.0
2013-06-27 13:35:00,80.68,80.8,80.67,80.8,10800.0,65.2105,65.3075,65.2024,65.3075,10800.0
2013-06-27 13:40:00,80.79,80.79,80.73,80.74,15300.0,65.2994,65.2994,65.2509,65.259,15300.0
2013-06-27 13:45:00,80.76,80.89,80.75,80.88,21000.0,65.2752,65.3802,65.2671,65.3721,21000.0
2013-06-27 13:50:00,80.88,80.92,80.83,80.92,17700.0,65.3721,65.4045,65.3317,65.4045,17700.0
2013-06-27 13:55:00,80.9,80.91,80.6,80.6,36700.0,65.3883,65.3964,65.1458,65.1458,36700.0
2013-06-27 14:00:00,80.63,80.7,80.63,80.69,30000.0,65.1701,65.2267,65.1701,65.2186,30000.0
2013-06-27 14:05:00,80.7,80.7,80.64,80.64,19100.0,65.2267,65.2267,65.1782,65.1782,19100.0
2013-06-27 14:10:00,80.64,80.7,80.61,80.7,16300.0,65.1782,65.2267,65.1539,65.2267,16300.0
2013-06-27 14:15:00,80.71,80.76,80.65,80.75,11500.0,65.2347,65.2752,65.1862,65.2671,11500.0
2013-06-27 14:20:00,80.75,80.78,80.73,80.73,10800.0,65.2671,65.2913,65.2509,65.2509,10800.0
2013-06-27 14:25:00,80.71,80.73,80.64,80.7,25600.0,65.2347,65.2509,65.1782,65.2267,25600.0
2013-06-27 14:30:00,80.69,80.78,80.68,80.73,37300.0,65.2186,65.2913,65.2105,65.2509,37300.0
2013-06-27 14:35:00,80.72,80.73,80.66,80.68,21600.0,65.2428,65.2509,65.1943,65.2105,21600.0
2013-06-27 14:40:00,80.68,80.71,80.56,80.57,28700.0,65.2105,65.2347,65.1135,65.1216,28700.0
2013-06-27 14:45:00,80.56,80.57,80.5,80.56,32100.0,65.1135,65.1216,65.065,65.1135,32100.0
2013-06-27 14:50:00,80.55,80.59,80.55,80.56,21900.0,65.1054,65.1378,65.1054,65.1135,21900.0
2013-06-27 14:55:00,80.57,80.58,80.48,80.53,31900.0,65.1216,65.1297,65.0488,65.0893,31900.0
2013-06-27 15:00:00,80.53,80.55,80.48,80.5,25800.0,65.0893,65.1054,65.0488,65.065,25800.0
2013-06-27 15:05:00,80.5,80.55,80.5,80.53,41000.0,65.065,65.1054,65.065,65.0893,41000.0
2013-06-27 15:10:00,80.53,80.6,80.5,80.6,30400.0,65.0893,65.1458,65.065,65.1458,30400.0
2013-06-27 15:15:00,80.6,80.63,80.59,80.63,26000.0,65.1458,65.1701,65.1378,65.1701,26000.0
2013-06-27 15:20:00,80.63,80.68,80.61,80.67,57300.0,65.1701,65.2105,65.1539,65.2024,57300.0
2013-06-27 15:25:00,80.67,80.75,80.66,80.68,59800.0,65.2024,65.2671,65.1943,65.2105,59800.0
2013-06-27 15:30:00,80.67,80.68,80.48,80.5,73900.0,65.2024,65.2105,65.0488,65.065,73900.0
2013-06-27 15:35:00,80.49,80.49,80.35,80.47,62400.0,65.0569,65.0569,64.9438,65.0408,62400.0
2013-06-27 15:40:00,80.47,80.47,80.26,80.35,103700.0,65.0408,65.0408,64.871,64.9438,103700.0
2013-06-27 15:45:00,80.34,80.42,80.29,80.34,93100.0,64.9357,65.0003,64.8953,64.9357,93100.0
2013-06-27 15:50:00,80.34,80.44,80.3,80.34,128900.0,64.9357,65.0165,64.9034,64.9357,128900.0
2013-06-27 15:55:00,80.33,80.35,80.22,80.24,162200.0,64.9276,64.9438,64.8387,64.8549,162200.0
2013-06-28 09:30:00,71.76,72.25,70.03,70.93,1892400.0,58.0008,58.3969,56.6025,57.33,1892400.0
2013-06-28 09:35:00,70.93,71.06,69.36,69.4,1616900.0,57.33,57.435,56.061,56.0933,1616900.0
2013-06-28 09:40:00,69.4,70.11,69.0,70.1,1474400.0,56.0933,56.6672,55.77,56.6591,1474400.0
2013-06-28 09:45:00,70.09,70.2,69.57,69.91,774200.0,56.651,56.7399,56.2307,56.5055,774200.0
2013-06-28 09:50:00,69.92,70.07,69.5,70.02,480900.0,56.5136,56.6348,56.1741,56.5944,480900.0
2013-06-28 09:55:00,70.02,70.2,69.72,70.1,457500.0,56.5944,56.7399,56.352,56.6591,457500.0
2013-06-28 10:00:00,70.08,70.1,69.63,69.66,414000.0,56.6429,56.6591,56.2792,56.3035,414000.0
2013-06-28 10:05:00,69.66,69.92,69.66,69.89,360800.0,56.3035,56.5136,56.3035,56.4894,360800.0
2013-06-28 10:10:00,69.89,70.0,69.8,69.84,276600.0,56.4894,56.5783,56.4166,56.4489,276600.0
2013-06-28 10:15:00,69.83,69.85,69.25,69.26,458700.0,56.4409,56.457,55.9721,55.9802,458700.0
2013-06-28 10:20:00,69.33,69.75,69.31,69.57,199700.0,56.0367,56.3762,56.0206,56.2307,199700.0
2013-06-28 10:25:00,69.54,69.57,69.01,69.24,306800.0,56.2065,56.2307,55.7781,55.964,306800.0
2013-06-28 10:30:00,69.2,69.49,69.2,69.45,324300.0,55.9317,56.1661,55.9317,56.1337,324300.0
2013-06-28 10:35:00,69.46,70.0,69.45,69.85,499800.0,56.1418,56.5783,56.1337,56.457,499800.0
2013-06-28 10:40:00,69.85,70.34,69.78,70.1,486900.0,56.457,56.8531,56.4004,56.6591,486900.0
2013-06-28 10:45:00,70.1,70.1,69.88,69.99,370800.0,56.6591,56.6591,56.4813,56.5702,370800.0
2013-06-28 10:50:00,70.0,70.34,69.99,70.27,609300.0,56.5783,56.8531,56.5702,56.7965,609300.0
2013-06-28 10:55:00,70.27,70.51,70.25,70.27,475700.0,56.7965,56.9905,56.7803,56.7965,475700.0
2013-06-28 11:00:00,70.28,70.39,69.85,69.95,519400.0,56.8046,56.8935,56.457,56.5379,519400.0
2013-06-28 11:05:00,69.95,70.03,69.75,69.97,265400.0,56.5379,56.6025,56.3762,56.554,265400.0
2013-06-28 11:10:00,69.96,70.2,69.96,70.15,243000.0,56.5459,56.7399,56.5459,56.6995,243000.0
2013-06-28 11:15:00,70.15,70.21,70.05,70.1,302000.0,56.6995,56.748,56.6187,56.6591,302000.0
2013-06-28 11:20:00,70.11,70.24,70.1,70.11,212200.0,56.6672,56.7723,56.6591,56.6672,212200.0
2013-06-28 11:25:00,70.11,70.19,69.88,70.13,322500.0,56.6672,56.7318,56.4813,56.6833,322500.0
2013-06-28 11:30:00,70.13,70.54,70.1,70.4,255000.0,56.6833,57.0147,56.6591,56.9016,255000.0
2013-06-28 11:35:00,70.39,70.65,70.35,70.64,345800.0,56.8935,57.1036,56.8612,57.0956,345800.0
2013-06-28 11:40:00,70.63,70.7,70.5,70.6,176900.0,57.0875,57.1441,56.9824,57.0632,176900.0
2013-06-28 11:45:00,70.6,70.74,70.51,70.51,373600.0,57.0632,57.1764,56.9905,56.9905,373600.0
2013-06-28 11:50:00,70.53,70.95,70.52,70.95,351500.0,57.0066,57.3461,56.9986,57.3461,351500.0
2013-06-28 11:55:00,70.93,71.01,70.85,70.99,301700.0,57.33,57.3946,57.2653,57.3784,301700.0
2013-06-28 12:00:00,70.98,71.0,70.94,71.0,396600.0,57.3704,57.3865,57.338,57.3865,396600.0
2013-06-28 12:05:00,71.0,71.3,70.99,71.22,454900.0,57.3865,57.629,57.3784,57.5643,454900.0
2013-06-28 12:10:00,71.23,71.23,71.0,71.16,178900.0,57.5724,57.5724,57.3865,57.5159,178900.0
2013-06-28 12:15:00,71.18,71.2,71.01,71.17,100600.0,57.532,57.5482,57.3946,57.5239,100600.0
2013-06-28 12:20:00,71.17,71.2,71.04,71.13,141600.0,57.5239,57.5482,57.4189,57.4916,141600.0
2013-06-28 12:25:00,71.15,71.16,71.01,71.12,69700.0,57.5078,57.5159,57.3946,57.4835,69700.0
2013-06-28 12:30:00,71.13,71.16,71.01,71.12,87600.0,57.4916,57.5159,57.3946,57.4835,87600.0
2013-06-28 12:35:00,71.12,71.25,71.1,71.18,117500.0,57.4835,57.5886,57.4674,57.532,117500.0
2013-06-28 12:40:00,71.19,71.2,71.04,71.16,145300.0,57.5401,57.5482,57.4189,57.5159,145300.0
2013-06-28 12:45:00,71.16,71.34,71.16,71.27,276300.0,57.5159,57.6613,57.5159,57.6048,276300.0
2013-06-28 12:50:00,71.26,71.54,71.25,71.5,173600.0,57.5967,57.823,57.5886,57.7907,173600.0
2013-06-28 12:55:00,71.51,71.87,71.5,71.81,290900.0,57.7987,58.0897,57.7907,58.0412,290900.0
2013-06-28 13:00:00,71.81,71.83,71.49,71.56,175100.0,58.0412,58.0574,57.7826,57.8392,175100.0
2013-06-28 13:05:00,71.56,71.6,71.38,71.55,146900.0,57.8392,57.8715,57.6937,57.8311,146900.0
2013-06-28 13:10:00,71.55,71.75,71.51,71.74,101900.0,57.8311,57.9927,57.7987,57.9846,101900.0
2013-06-28 13:15:00,71.74,71.8,71.73,71.77,132800.0,57.9846,58.0331,57.9766,58.0089,132800.0
2013-06-28 13:20:00,71.77,71.78,71.48,71.55,248000.0,58.0089,58.017,57.7745,57.8311,248000.0
2013-06-28 13:25:00,71.54,71.99,71.54,71.9,284200.0,57.823,58.1867,57.823,58.114,284200.0
2013-06-28 13:30:00,71.89,71.93,71.73,71.79,159300.0,58.1059,58.1382,57.9766,58.0251,159300.0
2013-06-28 13:35:00,71.78,71.8,71.68,71.72,187100.0,58.017,58.0331,57.9361,57.9685,187100.0
2013-06-28 13:40:00,71.71,71.83,71.71,71.82,167100.0,57.9604,58.0574,57.9604,58.0493,167100.0
2013-06-28 13:45:00,71.82,71.83,71.53,71.53,127800.0,58.0493,58.0574,57.8149,57.8149,127800.0
2013-06-28 13:50:00,71.53,71.68,71.43,71.58,135400.0,57.8149,57.9361,57.7341,57.8553,135400.0
2013-06-28 13:55:00,71.58,71.89,71.58,71.74,141500.0,57.8553,58.1059,57.8553,57.9846,141500.0
2013-06-28 14:00:00,71.74,71.88,71.72,71.72,386900.0,57.9846,58.0978,57.9685,57.9685,386900.0
2013-06-28 14:05:00,71.72,71.81,71.72,71.78,72700.0,57.9685,58.0412,57.9685,58.017,72700.0
2013-06-28 14:10:00,71.79,71.89,71.75,71.86,128700.0,58.0251,58.1059,57.9927,58.0816,128700.0
2013-06-28 14:15:00,71.86,71.98,71.73,71.77,139500.0,58.0816,58.1786,57.9766,58.0089,139500.0
2013-06-28 14:20:00,71.76,72.0,71.75,71.98,206000.0,58.0008,58.1948,57.9927,58.1786,206000.0
2013-06-28 14:25:00,71.98,72.0,71.85,71.97,253600.0,58.1786,58.1948,58.0736,58.1705,253600.0
2013-06-28 14:30:00,71.97,72.0,71.73,71.83,350600.0,58.1705,58.1948,57.9766,58.0574,350600.0
2013-06-28 14:35:00,71.82,71.91,71.6,71.91,184500.0,58.0493,58.122,57.8715,58.122,184500.0
2013-06-28 14:40:00,71.91,71.99,71.88,71.98,211400.0,58.122,58.1867,58.0978,58.1786,211400.0
2013-06-28 14:45:00,71.98,72.0,71.95,71.97,335400.0,58.1786,58.1948,58.1544,58.1705,335400.0
2013-06-28 14:50:00,71.98,71.98,71.77,71.77,114600.0,58.1786,58.1786,58.0089,58.0089,114600.0
2013-06-28 14:55:00,71.77,71.87,71.7,71.79,173900.0,58.0089,58.0897,57.9523,58.0251,173900.0
2013-06-28 15:00:00,71.8,71.88,71.78,71.85,98500.0,58.0331,58.0978,58.017,58.0736,98500.0
2013-06-28 15:05:00,71.84,71.87,71.77,71.8,405000.0,58.0655,58.0897,58.0089,58.0331,405000.0
2013-06-28 15:10:00,71.81,71.81,71.41,71.5,239300.0,58.0412,58.0412,57.7179,57.7907,239300.0
2013-06-28 15:15:00,71.49,71.62,71.46,71.6,126100.0,57.7826,57.8877,57.7583,57.8715,126100.0
2013-06-28 15:20:00,71.59,71.8,71.59,71.79,169300.0,57.8634,58.0331,57.8634,58.0251,169300.0
2013-06-28 15:25:00,71.79,71.79,71.69,71.77,204800.0,58.0251,58.0251,57.9442,58.0089,204800.0
2013-06-28 15:30:00,71.77,71.98,71.77,71.89,262300.0,58.0089,58.1786,58.0089,58.1059,262300.0
2013-06-28 15:35:00,71.89,71.9,71.77,71.81,273800.0,58.1059,58.114,58.0089,58.0412,273800.0
2013-06-28 15:40:00,71.81,71.91,71.55,71.6,291000.0,58.0412,58.122,57.8311,57.8715,291000.0
2013-06-28 15:45:00,71.6,71.88,71.6,71.87,284400.0,57.8715,58.0978,57.8715,58.0897,284400.0
2013-06-28 15:50:00,71.86,71.92,71.85,71.88,317400.0,58.0816,58.1301,58.0736,58.0978,317400.0
2013-06-28 15:55:00,71.89,72.08,71.85,71.95,664800.0,58.1059,58.2595,58.0736,58.1544,664800.0
2013-07-01 09:30:00,72.8,72.87,72.14,72.84,272900.0,58.8414,58.898,58.3079,58.8737,272900.0
2013-07-01 09:35:00,72.84,73.17,72.81,73.14,275100.0,58.8737,59.1405,58.8495,59.1162,275100.0
2013-07-01 09:40:00,73.14,73.21,72.92,73.0,210000.0,59.1162,59.1728,58.9384,59.0031,210000.0
2013-07-01 09:45:00,72.99,73.0,72.83,73.0,180100.0,58.995,59.0031,58.8656,59.0031,180100.0
2013-07-01 09:50:00,73.0,73.26,72.96,73.09,147700.0,59.0031,59.2132,58.9707,59.0758,147700.0
2013-07-01 09:55:00,73.1,73.26,73.06,73.1,91400.0,59.0839,59.2132,59.0515,59.0839,91400.0
2013-07-01 10:00:00,73.1,73.2,73.05,73.13,84100.0,59.0839,59.1647,59.0435,59.1081,84100.0
2013-07-01 10:05:00,73.13,73.38,73.13,73.27,120700.0,59.1081,59.3102,59.1081,59.2213,120700.0
2013-07-01 10:10:00,73.27,73.39,73.26,73.35,79900.0,59.2213,59.3183,59.2132,59.2859,79900.0
2013-07-01 10:15:00,73.34,73.34,73.08,73.32,108300.0,59.2779,59.2779,59.0677,59.2617,108300.0
2013-07-01 10:20:00,73.31,73.37,73.24,73.33,90400.0,59.2536,59.3021,59.197,59.2698,90400.0
2013-07-01 10:25:00,73.32,73.33,73.26,73.3,51700.0,59.2617,59.2698,59.2132,59.2455,51700.0
2013-07-01 10:30:00,73.31,73.35,73.29,73.32,45200.0,59.2536,59.2859,59.2374,59.2617,45200.0
2013-07-01 10:35:00,73.31,73.33,73.12,73.13,118300.0,59.2536,59.2698,59.1,59.1081,118300.0
2013-07-01 10:40:00,73.12,73.4,73.06,73.33,87800.0,59.1,59.3264,59.0515,59.2698,87800.0
2013-07-01 10:45:00,73.34,73.34,73.23,73.23,42300.0,59.2779,59.2779,59.189,59.189,42300.0
2013-07-01 10:50:00,73.23,73.27,73.22,73.23,61300.0,59.189,59.2213,59.1809,59.189,61300.0
2013-07-01 10:55:00,73.23,73.38,73.22,73.35,103900.0,59.189,59.3102,59.1809,59.2859,103900.0
2013-07-01 11:00:00,73.35,73.48,73.34,73.42,110800.0,59.2859,59.391,59.2779,59.3425,110800.0
2013-07-01 11:05:00,73.42,73.42,73.21,73.33,65100.0,59.3425,59.3425,59.1728,59.2698,65100.0
2013-07-01 11:10:00,73.33,73.35,73.24,73.25,63400.0,59.2698,59.2859,59.197,59.2051,63400.0
2013-07-01 11:15:00,73.25,73.39,73.25,73.36,47800.0,59.2051,59.3183,59.2051,59.294,47800.0
2013-07-01 11:20:00,73.36,73.36,73.22,73.31,75100.0,59.294,59.294,59.1809,59.2536,75100.0
2013-07-01 11:25:00,73.3,73.34,73.22,73.3,40200.0,59.2455,59.2779,59.1809,59.2455,40200.0
2013-07-01 11:30:00,73.3,73.32,73.25,73.3,84700.0,59.2455,59.2617,59.2051,59.2455,84700.0
2013-07-01 11:35:00,73.31,73.33,73.28,73.31,56600.0,59.2536,59.2698,59.2294,59.2536,56600.0
2013-07-01 11:40:00,73.31,73.5,73.25,73.49,82300.0,59.2536,59.4072,59.2051,59.3991,82300.0
2013-07-01 11:45:00,73.48,73.51,73.37,73.37,116100.0,59.391,59.4153,59.3021,59.3021,116100.0
2013-07-01 11:50:00,73.36,73.37,73.21,73.25,49200.0,59.294,59.3021,59.1728,59.2051,49200.0
2013-07-01 11:55:00,73.25,73.38,73.25,73.37,50500.0,59.2051,59.3102,59.2051,59.3021,50500.0
2013-07-01 12:00:00,73.37,73.4,73.29,73.3,57000.0,59.3021,59.3264,59.2374,59.2455,57000.0
2013-07-01 12:05:00,73.3,73.3,73.21,73.24,102000.0,59.2455,59.2455,59.1728,59.197,102000.0
2013-07-01 12:10:00,73.25,73.25,73.14,73.23,57800.0,59.2051,59.2051,59.1162,59.189,57800.0
2013-07-01 12:15:00,73.22,73.23,73.04,73.05,37500.0,59.1809,59.189,59.0354,59.0435,37500.0
2013-07-01 12:20:00,73.04,73.06,73.0,73.02,24700.0,59.0354,59.0515,59.0031,59.0192,24700.0
2013-07-01 12:25:00,73.03,73.06,72.86,72.86,41000.0,59.0273,59.0515,58.8899,58.8899,41000.0
2013-07-01 12:30:00,72.85,73.04,72.8,73.04,43500.0,58.8818,59.0354,58.8414,59.0354,43500.0
2013-07-01 12:35:00,73.04,73.1,73.04,73.08,33500.0,59.0354,59.0839,59.0354,59.0677,33500.0
2013-07-01 12:40:00,73.09,73.15,73.09,73.14,16500.0,59.0758,59.1243,59.0758,59.1162,16500.0
2013-07-01 12:45:00,73.14,73.15,73.08,73.08,45900.0,59.1162,59.1243,59.0677,59.0677,45900.0
2013-07-01 12:50:00,73.09,73.1,72.94,72.96,55500.0,59.0758,59.0839,58.9546,58.9707,55500.0
2013-07-01 12:55:00,72.97,73.01,72.91,72.98,30800.0,58.9788,59.0111,58.9303,58.9869,30800.0
2013-07-01 13:00:00,72.98,73.13,72.96,73.1,45600.0,58.9869,59.1081,58.9707,59.0839,45600.0
2013-07-01 13:05:00,73.1,73.14,73.07,73.11,37600.0,59.0839,59.1162,59.0596,59.092,37600.0
2013-07-01 13:10:00,73.1,73.25,73.1,73.21,35200.0,59.0839,59.2051,59.0839,59.1728,35200.0
2013-07-01 13:15:00,73.2,73.31,73.17,73.31,21300.0,59.1647,59.2536,59.1405,59.2536,21300.0
2013-07-01 13:20:00,73.31,73.33,73.29,73.33,28400.0,59.2536,59.2698,59.2374,59.2698,28400.0
2013-07-01 13:25:00,73.32,73.33,73.28,73.29,27200.0,59.2617,59.2698,59.2294,59.2374,27200.0
2013-07-01 13:30:00,73.29,73.34,73.28,73.34,50500.0,59.2374,59.2779,59.2294,59.2779,50500.0
2013-07-01 13:35:00,73.34,73.35,73.24,73.28,83900.0,59.2779,59.2859,59.197,59.2294,83900.0
2013-07-01 13:40:00,73.28,73.3,73.25,73.25,19300.0,59.2294,59.2455,59.2051,59.2051,19300.0
2013-07-01 13:45:00,73.26,73.26,73.06,73.07,52900.0,59.2132,59.2132,59.0515,59.0596,52900.0
2013-07-01 13:50:00,73.07,73.13,73.05,73.12,20500.0,59.0596,59.1081,59.0435,59.1,20500.0
2013-07-01 13:55:00,73.12,73.16,72.95,72.95,45400.0,59.1,59.1324,58.9626,58.9626,45400.0
2013-07-01 14:00:00,72.95,72.95,72.77,72.78,61000.0,58.9626,58.9626,58.8172,58.8252,61000.0
2013-07-01 14:05:00,72.78,72.84,72.69,72.82,48100.0,58.8252,58.8737,58.7525,58.8576,48100.0
2013-07-01 14:10:00,72.83,72.88,72.74,72.86,51300.0,58.8656,58.9061,58.7929,58.8899,51300.0
2013-07-01 14:15:00,72.85,72.86,72.72,72.77,57000.0,58.8818,58.8899,58.7767,58.8172,57000.0
2013-07-01 14:20:00,72.76,72.78,72.67,72.77,33000.0,58.8091,58.8252,58.7363,58.8172,33000.0
2013-07-01 14:25:00,72.78,72.83,72.75,72.75,79300.0,58.8252,58.8656,58.801,58.801,79300.0
2013-07-01 14:30:00,72.75,72.77,72.62,72.62,63200.0,58.801,58.8172,58.6959,58.6959,63200.0
2013-07-01 14:35:00,72.62,72.65,72.59,72.63,80600.0,58.6959,58.7202,58.6717,58.704,80600.0
2013-07-01 14:40:00,72.63,72.66,72.5,72.65,45000.0,58.704,58.7282,58.5989,58.7202,45000.0
2013-07-01 14:45:00,72.67,72.74,72.63,72.63,36800.0,58.7363,58.7929,58.704,58.704,36800.0
2013-07-01 14:50:00,72.63,72.65,72.56,72.64,57000.0,58.704,58.7202,58.6474,58.7121,57000.0
2013-07-01 14:55:00,72.65,72.75,72.64,72.71,32500.0,58.7202,58.801,58.7121,58.7687,32500.0
2013-07-01 15:00:00,72.71,72.75,72.67,72.69,50300.0,58.7687,58.801,58.7363,58.7525,50300.0
2013-07-01 15:05:00,72.68,72.7,72.68,72.7,23600.0,58.7444,58.7606,58.7444,58.7606,23600.0
2013-07-01 15:10:00,72.7,72.7,72.54,72.55,42800.0,58.7606,58.7606,58.6313,58.6393,42800.0
2013-07-01 15:15:00,72.55,72.55,72.42,72.43,35500.0,58.6393,58.6393,58.5343,58.5423,35500.0
2013-07-01 15:20:00,72.43,72.53,72.43,72.51,43400.0,58.5423,58.6232,58.5423,58.607,43400.0
2013-07-01 15:25:00,72.51,72.52,72.44,72.44,32000.0,58.607,58.6151,58.5504,58.5504,32000.0
2013-07-01 15:30:00,72.44,72.45,72.37,72.37,51600.0,58.5504,58.5585,58.4938,58.4938,51600.0
2013-07-01 15:35:00,72.37,72.38,72.15,72.15,80700.0,58.4938,58.5019,58.316,58.316,80700.0
2013-07-01 15:40:00,72.16,72.16,72.07,72.08,162000.0,58.3241,58.3241,58.2514,58.2595,162000.0
2013-07-01 15:45:00,72.09,72.19,72.05,72.08,184200.0,58.2675,58.3484,58.2352,58.2595,184200.0
2013-07-01 15:50:00,72.08,72.11,72.0,72.06,182200.0,58.2595,58.2837,58.1948,58.2433,182200.0
2013-07-01 15:55:00,72.06,72.12,72.06,72.09,347300.0,58.2433,58.2918,58.2433,58.2675,347300.0
2013-07-02 09:30:00,71.73,71.97,71.39,71.79,159100.0,57.9766,58.1705,57.7018,58.0251,159100.0
2013-07-02 09:35:00,71.77,71.94,71.65,71.85,78600.0,58.0089,58.1463,57.9119,58.0736,78600.0
2013-07-02 09:40:00,71.85,72.41,71.84,72.04,133700.0,58.0736,58.5262,58.0655,58.2271,133700.0
2013-07-02 09:45:00,72.05,72.18,71.9,72.13,41800.0,58.2352,58.3403,58.114,58.2999,41800.0
2013-07-02 09:50:00,72.15,72.27,72.15,72.26,33300.0,58.316,58.413,58.316,58.4049,33300.0
2013-07-02 09:55:00,72.24,72.33,72.02,72.11,43900.0,58.3888,58.4615,58.211,58.2837,43900.0
2013-07-02 10:00:00,72.06,72.17,71.95,72.02,120500.0,58.2433,58.3322,58.1544,58.211,120500.0
2013-07-02 10:05:00,72.03,72.17,72.03,72.11,33000.0,58.219,58.3322,58.219,58.2837,33000.0
2013-07-02 10:10:00,72.08,72.12,71.96,72.05,38000.0,58.2595,58.2918,58.1625,58.2352,38000.0
2013-07-02 10:15:00,72.07,72.2,72.06,72.16,32700.0,58.2514,58.3564,58.2433,58.3241,32700.0
2013-07-02 10:20:00,72.17,72.41,72.17,72.41,43000.0,58.3322,58.5262,58.3322,58.5262,43000.0
2013-07-02 10:25:00,72.41,72.45,72.21,72.27,61100.0,58.5262,58.5585,58.3645,58.413,61100.0
2013-07-02 10:30:00,72.25,72.31,72.23,72.28,46200.0,58.3969,58.4454,58.3807,58.4211,46200.0
2013-07-02 10:35:00,72.27,72.3,72.25,72.28,36900.0,58.413,58.4373,58.3969,58.4211,36900.0
2013-07-02 10:40:00,72.29,72.31,72.17,72.2,56200.0,58.4292,58.4454,58.3322,58.3564,56200.0
2013-07-02 10:45:00,72.21,72.28,72.18,72.21,31300.0,58.3645,58.4211,58.3403,58.3645,31300.0
2013-07-02 10:50:00,72.2,72.27,72.16,72.22,33600.0,58.3564,58.413,58.3241,58.3726,33600.0
2013-07-02 10:55:00,72.22,72.26,72.18,72.24,18500.0,58.3726,58.4049,58.3403,58.3888,18500.0
2013-07-02 11:00:00,72.22,72.28,72.15,72.15,21100.0,58.3726,58.4211,58.316,58.316,21100.0
2013-07-02 11:05:00,72.15,72.2,72.13,72.18,16600.0,58.316,58.3564,58.2999,58.3403,16600.0
2013-07-02 11:10:00,72.19,72.21,72.15,72.19,22800.0,58.3484,58.3645,58.316,58.3484,22800.0
2013-07-02 11:15:00,72.21,72.22,72.13,72.16,25600.0,58.3645,58.3726,58.2999,58.3241,25600.0
2013-07-02 11:20:00,72.19,72.19,72.13,72.14,22500.0,58.3484,58.3484,58.2999,58.3079,22500.0
2013-07-02 11:25:00,72.13,72.14,72.01,72.09,28300.0,58.2999,58.3079,58.2029,58.2675,28300.0
2013-07-02 11:30:00,72.09,72.14,72.05,72.09,22100.0,58.2675,58.3079,58.2352,58.2675,22100.0
2013-07-02 11:35:00,72.12,72.14,72.08,72.08,21600.0,58.2918,58.3079,58.2595,58.2595,21600.0
2013-07-02 11:40:00,72.07,72.15,72.07,72.15,23000.0,58.2514,58.316,58.2514,58.316,23000.0
2013-07-02 11:45:00,72.14,72.21,72.13,72.2,45300.0,58.3079,58.3645,58.2999,58.3564,45300.0
2013-07-02 11:50:00,72.2,72.21,72.16,72.2,35200.0,58.3564,58.3645,58.3241,58.3564,35200.0
2013-07-02 11:55:00,72.19,72.2,72.12,72.12,26100.0,58.3484,58.3564,58.2918,58.2918,26100.0
2013-07-02 12:00:00,72.12,72.17,72.1,72.15,169800.0,58.2918,58.3322,58.2756,58.316,169800.0
2013-07-02 12:05:00,72.14,72.2,72.1,72.1,28700.0,58.3079,58.3564,58.2756,58.2756,28700.0
2013-07-02 12:10:00,72.07,72.15,72.07,72.15,29700.0,58.2514,58.316,58.2514,58.316,29700.0
2013-07-02 12:15:00,72.15,72.16,72.12,72.14,22500.0,58.316,58.3241,58.2918,58.3079,22500.0
2013-07-02 12:20:00,72.12,72.14,72.06,72.06,28900.0,58.2918,58.3079,58.2433,58.2433,28900.0
2013-07-02 12:25:00,72.06,72.06,71.95,71.96,165600.0,58.2433,58.2433,58.1544,58.1625,165600.0
2013-07-02 12:30:00,71.95,72.07,71.9,71.99,67500.0,58.1544,58.2514,58.114,58.1867,67500.0
2013-07-02 12:35:00,71.98,72.07,71.89,72.06,140300.0,58.1786,58.2514,58.1059,58.2433,140300.0
2013-07-02 12:40:00,72.05,72.06,71.9,71.94,32900.0,58.2352,58.2433,58.114,58.1463,32900.0
2013-07-02 12:45:00,71.94,71.98,71.92,71.95,28400.0,58.1463,58.1786,58.1301,58.1544,28400.0
2013-07-02 12:50:00,71.96,71.99,71.94,71.94,18000.0,58.1625,58.1867,58.1463,58.1463,18000.0
2013-07-02 12:55:00,71.94,72.04,71.93,72.0,21600.0,58.1463,58.2271,58.1382,58.1948,21600.0
2013-07-02 13:00:00,72.0,72.01,71.95,72.01,25000.0,58.1948,58.2029,58.1544,58.2029,25000.0
2013-07-02 13:05:00,72.01,72.15,72.01,72.15,30000.0,58.2029,58.316,58.2029,58.316,30000.0
2013-07-02 13:10:00,72.15,72.18,72.08,72.11,37800.0,58.316,58.3403,58.2595,58.2837,37800.0
2013-07-02 13:15:00,72.11,72.17,72.09,72.17,44000.0,58.2837,58.3322,58.2675,58.3322,44000.0
2013-07-02 13:20:00,72.17,72.2,72.16,72.19,47100.0,58.3322,58.3564,58.3241,58.3484,47100.0
2013-07-02 13:25:00,72.19,72.2,72.11,72.11,31800.0,58.3484,58.3564,58.2837,58.2837,31800.0
2013-07-02 13:30:00,72.11,72.15,72.09,72.13,32200.0,58.2837,58.316,58.2675,58.2999,32200.0
2013-07-02 13:35:00,72.13,72.13,71.9,71.95,46200.0,58.2999,58.2999,58.114,58.1544,46200.0
2013-07-02 13:40:00,71.95,71.97,71.89,71.95,55600.0,58.1544,58.1705,58.1059,58.1544,55600.0
2013-07-02 13:45:00,71.95,71.96,71.85,71.93,28100.0,58.1544,58.1625,58.0736,58.1382,28100.0
2013-07-02 13:50:00,71.93,72.02,71.92,72.02,18900.0,58.1382,58.211,58.1301,58.211,18900.0
2013-07-02 13:55:00,72.01,72.03,71.97,72.03,13000.0,58.2029,58.219,58.1705,58.219,13000.0
2013-07-02 14:00:00,72.02,72.03,71.95,71.96,31300.0,58.211,58.219,58.1544,58.1625,31300.0
2013-07-02 14:05:00,71.96,71.97,71.78,71.78,44700.0,58.1625,58.1705,58.017,58.017,44700.0
2013-07-02 14:10:00,71.78,71.81,71.68,71.77,55800.0,58.017,58.0412,57.9361,58.0089,55800.0
2013-07-02 14:15:00,71.77,71.82,71.7,71.78,129800.0,58.0089,58.0493,57.9523,58.017,129800.0
2013-07-02 14:20:00,71.78,71.82,71.75,71.75,85700.0,58.017,58.0493,57.9927,57.9927,85700.0
2013-07-02 14:25:00,71.75,71.78,71.7,71.76,50100.0,57.9927,58.017,57.9523,58.0008,50100.0
2013-07-02 14:30:00,71.75,71.8,71.73,71.8,41600.0,57.9927,58.0331,57.9766,58.0331,41600.0
2013-07-02 14:35:00,71.8,71.81,71.71,71.75,93600.0,58.0331,58.0412,57.9604,57.9927,93600.0
2013-07-02 14:40:00,71.75,71.79,71.74,71.79,79300.0,57.9927,58.0251,57.9846,58.0251,79300.0
2013-07-02 14:45:00,71.78,71.88,71.74,71.86,89700.0,58.017,58.0978,57.9846,58.0816,89700.0
2013-07-02 14:50:00,71.86,71.88,71.82,71.85,83500.0,58.0816,58.0978,58.0493,58.0736,83500.0
2013-07-02 14:55:00,71.85,71.88,71.79,71.79,47500.0,58.0736,58.0978,58.0251,58.0251,47500.0
2013-07-02 15:00:00,71.8,71.86,71.8,71.82,67800.0,58.0331,58.0816,58.0331,58.0493,67800.0
2013-07-02 15:05:00,71.83,71.92,71.81,71.85,35500.0,58.0574,58.1301,58.0412,58.0736,35500.0
2013-07-02 15:10:00,71.85,71.91,71.84,71.86,39000.0,58.0736,58.122,58.0655,58.0816,39000.0
2013-07-02 15:15:00,71.86,71.91,71.85,71.91,135400.0,58.0816,58.122,58.0736,58.122,135400.0
2013-07-02 15:20:00,71.9,71.9,71.81,71.85,69100.0,58.114,58.114,58.0412,58.0736,69100.0
2013-07-02 15:25:00,71.85,71.9,71.79,71.83,82400.0,58.0736,58.114,58.0251,58.0574,82400.0
2013-07-02 15:30:00,71.84,71.88,71.8,71.86,59700.0,58.0655,58.0978,58.0331,58.0816,59700.0
2013-07-02 15:35:00,71.87,71.98,71.86,71.96,72200.0,58.0897,58.1786,58.0816,58.1625,72200.0
2013-07-02 15:40:00,71.97,72.0,71.83,71.88,106100.0,58.1705,58.1948,58.0574,58.0978,106100.0
2013-07-02 15:45:00,71.89,72.07,71.89,72.01,86200.0,58.1059,58.2514,58.1059,58.2029,86200.0
2013-07-02 15:50:00,72.01,72.12,72.01,72.05,60700.0,58.2029,58.2918,58.2029,58.2352,60700.0
2013-07-02 15:55:00,72.05,72.18,72.02,72.11,149400.0,58.2352,58.3403,58.211,58.2837,149400.0
2013-07-03 09:30:00,71.88,72.5,71.88,72.42,125900.0,58.0978,58.5989,58.0978,58.5343,125900.0
2013-07-03 09:35:00,72.47,72.78,72.43,72.74,92100.0,58.5747,58.8252,58.5423,58.7929,92100.0
2013-07-03 09:40:00,72.7,73.0,72.7,72.93,81400.0,58.7606,59.0031,58.7606,58.9465,81400.0
2013-07-03 09:45:00,72.95,72.95,72.59,72.7,77000.0,58.9626,58.9626,58.6717,58.7606,77000.0
2013-07-03 09:50:00,72.71,72.76,72.54,72.54,36600.0,58.7687,58.8091,58.6313,58.6313,36600.0
2013-07-03 09:55:00,72.56,72.58,72.42,72.56,32500.0,58.6474,58.6636,58.5343,58.6474,32500.0
2013-07-03 10:00:00,72.54,72.69,72.43,72.44,56700.0,58.6313,58.7525,58.5423,58.5504,56700.0
2013-07-03 10:05:00,72.45,72.46,72.2,72.21,127100.0,58.5585,58.5666,58.3564,58.3645,127100.0
2013-07-03 10:10:00,72.2,72.23,72.06,72.23,80100.0,58.3564,58.3807,58.2433,58.3807,80100.0
2013-07-03 10:15:00,72.24,72.26,72.16,72.18,39200.0,58.3888,58.4049,58.3241,58.3403,39200.0
2013-07-03 10:20:00,72.18,72.28,72.16,72.21,50200.0,58.3403,58.4211,58.3241,58.3645,50200.0
2013-07-03 10:25:00,72.23,72.26,72.14,72.23,46100.0,58.3807,58.4049,58.3079,58.3807,46100.0
2013-07-03 10:30:00,72.24,72.27,72.12,72.25,102700.0,58.3888,58.413,58.2918,58.3969,102700.0
2013-07-03 10:35:00,72.25,72.26,72.16,72.19,40600.0,58.3969,58.4049,58.3241,58.3484,40600.0
2013-07-03 10:40:00,72.18,72.2,72.09,72.11,41500.0,58.3403,58.3564,58.2675,58.2837,41500.0
2013-07-03 10:45:00,72.1,72.12,72.01,72.12,40200.0,58.2756,58.2918,58.2029,58.2918,40200.0
2013-07-03 10:50:00,72.13,72.13,72.05,72.09,28500.0,58.2999,58.2999,58.2352,58.2675,28500.0
2013-07-03 10:55:00,72.1,72.11,71.88,72.0,58300.0,58.2756,58.2837,58.0978,58.1948,58300.0
2013-07-03 11:00:00,72.0,72.15,71.94,72.06,95800.0,58.1948,58.316,58.1463,58.2433,95800.0
2013-07-03 11:05:00,72.07,72.24,72.06,72.19,31500.0,58.2514,58.3888,58.2433,58.3484,31500.0
2013-07-03 11:10:00,72.2,72.24,72.15,72.24,48600.0,58.3564,58.3888,58.316,58.3888,48600.0
2013-07-03 11:15:00,72.24,72.25,72.2,72.2,68600.0,58.3888,58.3969,58.3564,58.3564,68600.0
2013-07-03 11:20:00,72.23,72.25,72.2,72.21,33400.0,58.3807,58.3969,58.3564,58.3645,33400.0
2013-07-03 11:25:00,72.22,72.25,72.17,72.21,51000.0,58.3726,58.3969,58.3322,58.3645,51000.0
2013-07-03 11:30:00,72.22,72.25,72.2,72.2,39400.0,58.3726,58.3969,58.3564,58.3564,39400.0
2013-07-03 11:35:00,72.2,72.25,72.18,72.23,34600.0,58.3564,58.3969,58.3403,58.3807,34600.0
2013-07-03 11:40:00,72.25,72.25,72.14,72.24,45600.0,58.3969,58.3969,58.3079,58.3888,45600.0
2013-07-03 11:45:00,72.24,72.25,72.15,72.2,65500.0,58.3888,58.3969,58.316,58.3564,65500.0
2013-07-03 11:50:00,72.22,72.25,72.2,72.22,61000.0,58.3726,58.3969,58.3564,58.3726,61000.0
2013-07-03 11:55:00,72.23,72.52,72.22,72.52,63900.0,58.3807,58.6151,58.3726,58.6151,63900.0
2013-07-03 12:00:00,72.53,72.53,72.42,72.51,78300.0,58.6232,58.6232,58.5343,58.607,78300.0
2013-07-03 12:05:00,72.52,72.71,72.51,72.66,60100.0,58.6151,58.7687,58.607,58.7282,60100.0
2013-07-03 12:10:00,72.67,72.74,72.64,72.74,69400.0,58.7363,58.7929,58.7121,58.7929,69400.0
2013-07-03 12:15:00,72.74,72.81,72.72,72.8,92900.0,58.7929,58.8495,58.7767,58.8414,92900.0
2013-07-03 12:20:00,72.81,72.86,72.73,72.85,41900.0,58.8495,58.8899,58.7848,58.8818,41900.0
2013-07-03 12:25:00,72.85,72.86,72.76,72.77,70700.0,58.8818,58.8899,58.8091,58.8172,70700.0
2013-07-03 12:30:00,72.76,72.77,72.7,72.75,84100.0,58.8091,58.8172,58.7606,58.801,84100.0
2013-07-03 12:35:00,72.75,72.77,72.72,72.74,86100.0,58.801,58.8172,58.7767,58.7929,86100.0
2013-07-03 12:40:00,72.75,72.8,72.71,72.74,87400.0,58.801,58.8414,58.7687,58.7929,87400.0
2013-07-03 12:45:00,72.74,72.82,72.72,72.81,50900.0,58.7929,58.8576,58.7767,58.8495,50900.0
2013-07-03 12:50:00,72.81,72.83,72.68,72.78,81900.0,58.8495,58.8656,58.7444,58.8252,81900.0
2013-07-03 12:55:00,72.77,72.79,72.63,72.64,131200.0,58.8172,58.8333,58.704,58.7121,131200.0
2013-07-05 09:30:00,73.51,73.6,73.2,73.44,230400.0,59.4153,59.488,59.1647,59.3587,230400.0
2013-07-05 09:35:00,73.43,73.58,73.42,73.53,71600.0,59.3506,59.4718,59.3425,59.4314,71600.0
2013-07-05 09:40:00,73.53,74.09,73.5,74.0,132700.0,59.4314,59.8841,59.4072,59.8113,132700.0
2013-07-05 09:45:00,74.05,74.09,73.87,73.88,86100.0,59.8517,59.8841,59.7062,59.7143,86100.0
2013-07-05 09:50:00,73.87,73.87,73.52,73.55,38000.0,59.7062,59.7062,59.4233,59.4476,38000.0
2013-07-05 09:55:00,73.54,73.66,73.5,73.5,52100.0,59.4395,59.5365,59.4072,59.4072,52100.0
2013-07-05 10:00:00,73.5,73.55,73.39,73.43,57800.0,59.4072,59.4476,59.3183,59.3506,57800.0
2013-07-05 10:05:00,73.41,73.52,73.34,73.47,46100.0,59.3344,59.4233,59.2779,59.3829,46100.0
2013-07-05 10:10:00,73.44,73.47,73.36,73.45,47100.0,59.3587,59.3829,59.294,59.3668,47100.0
2013-07-05 10:15:00,73.44,73.46,73.3,73.39,33400.0,59.3587,59.3749,59.2455,59.3183,33400.0
2013-07-05 10:20:00,73.39,73.41,73.0,73.09,43700.0,59.3183,59.3344,59.0031,59.0758,43700.0
2013-07-05 10:25:00,73.12,73.27,73.12,73.27,35100.0,59.1,59.2213,59.1,59.2213,35100.0
2013-07-05 10:30:00,73.26,73.26,73.04,73.22,42900.0,59.2132,59.2132,59.0354,59.1809,42900.0
2013-07-05 10:35:00,73.21,73.31,73.05,73.07,42300.0,59.1728,59.2536,59.0435,59.0596,42300.0
2013-07-05 10:40:00,73.06,73.26,73.06,73.15,33500.0,59.0515,59.2132,59.0515,59.1243,33500.0
2013-07-05 10:45:00,73.15,73.26,73.08,73.17,29500.0,59.1243,59.2132,59.0677,59.1405,29500.0
2013-07-05 10:50:00,73.16,73.19,73.06,73.14,16400.0,59.1324,59.1566,59.0515,59.1162,16400.0
2013-07-05 10:55:00,73.15,73.36,73.15,73.36,35100.0,59.1243,59.294,59.1243,59.294,35100.0
2013-07-05 11:00:00,73.34,73.51,73.22,73.26,97900.0,59.2779,59.4153,59.1809,59.2132,97900.0
2013-07-05 11:05:00,73.26,73.34,73.19,73.29,25100.0,59.2132,59.2779,59.1566,59.2374,25100.0
2013-07-05 11:10:00,73.29,73.43,73.24,73.36,36100.0,59.2374,59.3506,59.197,59.294,36100.0
2013-07-05 11:15:00,73.37,73.49,73.29,73.47,34800.0,59.3021,59.3991,59.2374,59.3829,34800.0
2013-07-05 11:20:00,73.47,73.5,73.35,73.4,19200.0,59.3829,59.4072,59.2859,59.3264,19200.0
2013-07-05 11:25:00,73.4,73.5,73.28,73.28,30000.0,59.3264,59.4072,59.2294,59.2294,30000.0
2013-07-05 11:30:00,73.28,73.28,73.18,73.2,27400.0,59.2294,59.2294,59.1485,59.1647,27400.0
2013-07-05 11:35:00,73.2,73.32,73.2,73.28,26400.0,59.1647,59.2617,59.1647,59.2294,26400.0
2013-07-05 11:40:00,73.28,73.33,73.22,73.23,25700.0,59.2294,59.2698,59.1809,59.189,25700.0
2013-07-05 11:45:00,73.22,73.24,73.12,73.22,32000.0,59.1809,59.197,59.1,59.1809,32000.0
2013-07-05 11:50:00,73.25,73.29,73.16,73.22,38900.0,59.2051,59.2374,59.1324,59.1809,38900.0
2013-07-05 11:55:00,73.21,73.5,73.21,73.47,32800.0,59.1728,59.4072,59.1728,59.3829,32800.0
2013-07-05 12:00:00,73.48,73.51,73.4,73.44,42000.0,59.391,59.4153,59.3264,59.3587,42000.0
2013-07-05 12:05:00,73.45,73.47,73.37,73.45,35600.0,59.3668,59.3829,59.3021,59.3668,35600.0
2013-07-05 12:10:00,73.43,73.51,73.43,73.49,27100.0,59.3506,59.4153,59.3506,59.3991,27100.0
2013-07-05 12:15:00,73.48,73.5,73.45,73.48,24400.0,59.391,59.4072,59.3668,59.391,24400.0
2013-07-05 12:20:00,73.47,73.5,73.39,73.4,18900.0,59.3829,59.4072,59.3183,59.3264,18900.0
2013-07-05 12:25:00,73.4,73.48,73.38,73.45,17300.0,59.3264,59.391,59.3102,59.3668,17300.0
2013-07-05 12:30:00,73.45,73.48,73.43,73.43,19000.0,59.3668,59.391,59.3506,59.3506,19000.0
2013-07-05 12:35:00,73.43,73.46,73.4,73.4,33100.0,59.3506,59.3749,59.3264,59.3264,33100.0
2013-07-05 12:40:00,73.4,73.4,73.31,73.38,12300.0,59.3264,59.3264,59.2536,59.3102,12300.0
2013-07-05 12:45:00,73.37,73.39,73.33,73.34,19900.0,59.3021,59.3183,59.2698,59.2779,19900.0
2013-07-05 12:50:00,73.34,73.34,73.26,73.26,18900.0,59.2779,59.2779,59.2132,59.2132,18900.0
2013-07-05 12:55:00,73.27,73.3,73.25,73.27,12600.0,59.2213,59.2455,59.2051,59.2213,12600.0
2013-07-05 13:00:00,73.26,73.28,73.18,73.23,13500.0,59.2132,59.2294,59.1485,59.189,13500.0
2013-07-05 13:05:00,73.2,73.32,73.2,73.27,18600.0,59.1647,59.2617,59.1647,59.2213,18600.0
2013-07-05 13:10:00,73.25,73.37,73.25,73.35,19300.0,59.2051,59.3021,59.2051,59.2859,19300.0
2013-07-05 13:15:00,73.33,73.41,73.29,73.39,15500.0,59.2698,59.3344,59.2374,59.3183,15500.0
2013-07-05 13:20:00,73.39,73.43,73.35,73.4,17300.0,59.3183,59.3506,59.2859,59.3264,17300.0
2013-07-05 13:25:00,73.4,73.4,73.32,73.33,23800.0,59.3264,59.3264,59.2617,59.2698,23800.0
2013-07-05 13:30:00,73.34,73.4,73.3,73.37,13700.0,59.2779,59.3264,59.2455,59.3021,13700.0
2013-07-05 13:35:00,73.37,73.43,73.36,73.37,7700.0,59.3021,59.3506,59.294,59.3021,7700.0
2013-07-05 13:40:00,73.36,73.41,73.33,73.34,21200.0,59.294,59.3344,59.2698,59.2779,21200.0
2013-07-05 13:45:00,73.32,73.4,73.31,73.38,12300.0,59.2617,59.3264,59.2536,59.3102,12300.0
2013-07-05 13:50:00,73.37,73.43,73.37,73.4,17200.0,59.3021,59.3506,59.3021,59.3264,17200.0
2013-07-05 13:55:00,73.4,73.4,73.32,73.35,33100.0,59.3264,59.3264,59.2617,59.2859,33100.0
2013-07-05 14:00:00,73.35,73.42,73.34,73.41,20300.0,59.2859,59.3425,59.2779,59.3344,20300.0
2013-07-05 14:05:00,73.41,73.47,73.33,73.46,28300.0,59.3344,59.3829,59.2698,59.3749,28300.0
2013-07-05 14:10:00,73.47,73.5,73.38,73.48,33200.0,59.3829,59.4072,59.3102,59.391,33200.0
2013-07-05 14:15:00,73.49,73.5,73.36,73.42,22800.0,59.3991,59.4072,59.294,59.3425,22800.0
2013-07-05 14:20:00,73.43,73.5,73.43,73.49,20700.0,59.3506,59.4072,59.3506,59.3991,20700.0
2013-07-05 14:25:00,73.49,73.51,73.42,73.47,14800.0,59.3991,59.4153,59.3425,59.3829,14800.0
2013-07-05 14:30:00,73.47,73.52,73.46,73.49,42800.0,59.3829,59.4233,59.3749,59.3991,42800.0
2013-07-05 14:35:00,73.5,73.52,73.46,73.49,30800.0,59.4072,59.4233,59.3749,59.3991,30800.0
2013-07-05 14:40:00,73.5,73.51,73.46,73.5,22700.0,59.4072,59.4153,59.3749,59.4072,22700.0
2013-07-05 14:45:00,73.5,73.5,73.4,73.44,30800.0,59.4072,59.4072,59.3264,59.3587,30800.0
2013-07-05 14:50:00,73.45,73.51,73.45,73.51,26700.0,59.3668,59.4153,59.3668,59.4153,26700.0
2013-07-05 14:55:00,73.5,73.51,73.44,73.49,16600.0,59.4072,59.4153,59.3587,59.3991,16600.0
2013-07-05 15:00:00,73.49,73.51,73.47,73.5,19700.0,59.3991,59.4153,59.3829,59.4072,19700.0
2013-07-05 15:05:00,73.5,73.51,73.45,73.48,30300.0,59.4072,59.4153,59.3668,59.391,30300.0
2013-07-05 15:10:00,73.5,73.52,73.44,73.47,28900.0,59.4072,59.4233,59.3587,59.3829,28900.0
2013-07-05 15:15:00,73.48,73.5,73.42,73.44,30700.0,59.391,59.4072,59.3425,59.3587,30700.0
2013-07-05 15:20:00,73.43,73.45,73.34,73.36,46000.0,59.3506,59.3668,59.2779,59.294,46000.0
2013-07-05 15:25:00,73.36,73.43,73.31,73.42,30800.0,59.294,59.3506,59.2536,59.3425,30800.0
2013-07-05 15:30:00,73.43,73.44,73.37,73.44,41400.0,59.3506,59.3587,59.3021,59.3587,41400.0
2013-07-05 15:35:00,73.44,73.44,73.36,73.43,45000.0,59.3587,59.3587,59.294,59.3506,45000.0
2013-07-05 15:40:00,73.43,73.44,73.39,73.44,45600.0,59.3506,59.3587,59.3183,59.3587,45600.0
2013-07-05 15:45:00,73.44,73.44,73.36,73.41,63600.0,59.3587,59.3587,59.294,59.3344,63600.0
2013-07-05 15:50:00,73.4,73.57,73.4,73.55,91400.0,59.3264,59.4638,59.3264,59.4476,91400.0
2013-07-05 15:55:00,73.55,73.67,73.54,73.63,141400.0,59.4476,59.5446,59.4395,59.5123,141400.0
2013-07-08 09:30:00,74.01,74.16,73.86,74.11,108800.0,59.8194,59.9406,59.6982,59.9002,108800.0
2013-07-08 09:35:00,74.11,74.19,73.87,73.91,49500.0,59.9002,59.9649,59.7062,59.7386,49500.0
2013-07-08 09:40:00,73.91,73.98,73.76,73.91,39900.0,59.7386,59.7951,59.6173,59.7386,39900.0
2013-07-08 09:45:00,73.91,74.33,73.91,74.3,26800.0,59.7386,60.078,59.7386,60.0538,26800.0
2013-07-08 09:50:00,74.33,74.47,74.27,74.37,35500.0,60.078,60.1912,60.0295,60.1104,35500.0
2013-07-08 09:55:00,74.38,74.38,74.23,74.35,40800.0,60.1185,60.1185,59.9972,60.0942,40800.0
2013-07-08 10:00:00,74.34,74.52,74.3,74.45,77000.0,60.0861,60.2316,60.0538,60.175,77000.0
2013-07-08 10:05:00,74.43,74.49,74.4,74.45,54700.0,60.1589,60.2074,60.1346,60.175,54700.0
2013-07-08 10:10:00,74.44,74.45,74.3,74.34,48500.0,60.1669,60.175,60.0538,60.0861,48500.0
2013-07-08 10:15:00,74.34,74.37,74.29,74.34,33500.0,60.0861,60.1104,60.0457,60.0861,33500.0
2013-07-08 10:20:00,74.37,74.44,74.3,74.44,19200.0,60.1104,60.1669,60.0538,60.1669,19200.0
2013-07-08 10:25:00,74.46,74.66,74.44,74.62,108300.0,60.1831,60.3448,60.1669,60.3124,108300.0
2013-07-08 10:30:00,74.62,74.71,74.6,74.7,62700.0,60.3124,60.3852,60.2963,60.3771,62700.0
2013-07-08 10:35:00,74.7,74.86,74.65,74.79,95700.0,60.3771,60.5064,60.3367,60.4498,95700.0
2013-07-08 10:40:00,74.8,74.85,74.72,74.77,128700.0,60.4579,60.4983,60.3933,60.4337,128700.0
2013-07-08 10:45:00,74.77,74.79,74.68,74.68,51100.0,60.4337,60.4498,60.3609,60.3609,51100.0
2013-07-08 10:50:00,74.68,74.68,74.46,74.46,25300.0,60.3609,60.3609,60.1831,60.1831,25300.0
2013-07-08 10:55:00,74.47,74.53,74.43,74.52,34600.0,60.1912,60.2397,60.1589,60.2316,34600.0
2013-07-08 11:00:00,74.51,74.62,74.51,74.62,37000.0,60.2235,60.3124,60.2235,60.3124,37000.0
2013-07-08 11:05:00,74.62,74.72,74.62,74.71,23400.0,60.3124,60.3933,60.3124,60.3852,23400.0
2013-07-08 11:10:00,74.71,74.71,74.63,74.67,24100.0,60.3852,60.3852,60.3205,60.3528,24100.0
2013-07-08 11:15:00,74.66,74.68,74.62,74.63,23900.0,60.3448,60.3609,60.3124,60.3205,23900.0
2013-07-08 11:20:00,74.63,74.64,74.58,74.59,42300.0,60.3205,60.3286,60.2801,60.2882,42300.0
2013-07-08 11:25:00,74.59,74.64,74.52,74.59,34500.0,60.2882,60.3286,60.2316,60.2882,34500.0
2013-07-08 11:30:00,74.59,74.59,74.48,74.51,57300.0,60.2882,60.2882,60.1993,60.2235,57300.0
2013-07-08 11:35:00,74.51,74.57,74.5,74.5,106200.0,60.2235,60.272,60.2154,60.2154,106200.0
2013-07-08 11:40:00,74.51,74.59,74.51,74.59,17800.0,60.2235,60.2882,60.2235,60.2882,17800.0
2013-07-08 11:45:00,74.58,74.68,74.58,74.66,42400.0,60.2801,60.3609,60.2801,60.3448,42400.0
2013-07-08 11:50:00,74.66,74.66,74.53,74.55,40800.0,60.3448,60.3448,60.2397,60.2559,40800.0
2013-07-08 11:55:00,74.54,74.6,74.52,74.58,28100.0,60.2478,60.2963,60.2316,60.2801,28100.0
2013-07-08 12:00:00,74.58,74.63,74.54,74.59,35900.0,60.2801,60.3205,60.2478,60.2882,35900.0
2013-07-08 12:05:00,74.59,74.66,74.58,74.65,42400.0,60.2882,60.3448,60.2801,60.3367,42400.0
2013-07-08 12:10:00,74.65,74.67,74.54,74.54,73600.0,60.3367,60.3528,60.2478,60.2478,73600.0
2013-07-08 12:15:00,74.54,74.67,74.53,74.66,25800.0,60.2478,60.3528,60.2397,60.3448,25800.0
2013-07-08 12:20:00,74.66,74.66,74.54,74.56,138300.0,60.3448,60.3448,60.2478,60.2639,138300.0
2013-07-08 12:25:00,74.56,74.62,74.54,74.59,34800.0,60.2639,60.3124,60.2478,60.2882,34800.0
2013-07-08 12:30:00,74.59,74.62,74.51,74.52,44200.0,60.2882,60.3124,60.2235,60.2316,44200.0
2013-07-08 12:35:00,74.52,74.69,74.51,74.68,32300.0,60.2316,60.369,60.2235,60.3609,32300.0
2013-07-08 12:40:00,74.68,74.68,74.59,74.66,34900.0,60.3609,60.3609,60.2882,60.3448,34900.0
2013-07-08 12:45:00,74.66,74.72,74.56,74.61,258900.0,60.3448,60.3933,60.2639,60.3044,258900.0
2013-07-08 12:50:00,74.61,74.73,74.6,74.68,30000.0,60.3044,60.4013,60.2963,60.3609,30000.0
2013-07-08 12:55:00,74.7,74.7,74.63,74.67,25200.0,60.3771,60.3771,60.3205,60.3528,25200.0
2013-07-08 13:00:00,74.66,74.67,74.64,74.66,27300.0,60.3448,60.3528,60.3286,60.3448,27300.0
2013-07-08 13:05:00,74.66,74.7,74.64,74.66,18400.0,60.3448,60.3771,60.3286,60.3448,18400.0
2013-07-08 13:10:00,74.67,74.67,74.57,74.58,26900.0,60.3528,60.3528,60.272,60.2801,26900.0
2013-07-08 13:15:00,74.58,74.58,74.45,74.55,27500.0,60.2801,60.2801,60.175,60.2559,27500.0
2013-07-08 13:20:00,74.55,74.56,74.42,74.49,35800.0,60.2559,60.2639,60.1508,60.2074,35800.0
2013-07-08 13:25:00,74.48,74.49,74.37,74.4,33700.0,60.1993,60.2074,60.1104,60.1346,33700.0
2013-07-08 13:30:00,74.39,74.43,74.36,74.4,62100.0,60.1265,60.1589,60.1023,60.1346,62100.0
2013-07-08 13:35:00,74.39,74.45,74.34,74.39,34200.0,60.1265,60.175,60.0861,60.1265,34200.0
2013-07-08 13:40:00,74.39,74.43,74.32,74.37,33800.0,60.1265,60.1589,60.07,60.1104,33800.0
2013-07-08 13:45:00,74.37,74.45,74.37,74.44,23000.0,60.1104,60.175,60.1104,60.1669,23000.0
2013-07-08 13:50:00,74.45,74.45,74.41,74.43,22700.0,60.175,60.175,60.1427,60.1589,22700.0
2013-07-08 13:55:00,74.43,74.45,74.39,74.39,16300.0,60.1589,60.175,60.1265,60.1265,16300.0
2013-07-08 14:00:00,74.39,74.39,74.21,74.21,70400.0,60.1265,60.1265,59.981,59.981,70400.0
2013-07-08 14:05:00,74.21,74.22,74.07,74.11,70100.0,59.981,59.9891,59.8679,59.9002,70100.0
2013-07-08 14:10:00,74.11,74.17,74.05,74.16,36600.0,59.9002,59.9487,59.8517,59.9406,36600.0
2013-07-08 14:15:00,74.16,74.22,74.16,74.21,27900.0,59.9406,59.9891,59.9406,59.981,27900.0
2013-07-08 14:20:00,74.21,74.32,74.2,74.3,37000.0,59.981,60.07,59.973,60.0538,37000.0
2013-07-08 14:25:00,74.3,74.32,74.28,74.32,34200.0,60.0538,60.07,60.0376,60.07,34200.0
2013-07-08 14:30:00,74.32,74.42,74.31,74.4,24900.0,60.07,60.1508,60.0619,60.1346,24900.0
2013-07-08 14:35:00,74.4,74.4,74.36,74.4,18900.0,60.1346,60.1346,60.1023,60.1346,18900.0
2013-07-08 14:40:00,74.41,74.43,74.39,74.4,28200.0,60.1427,60.1589,60.1265,60.1346,28200.0
2013-07-08 14:45:00,74.4,74.44,74.4,74.44,15900.0,60.1346,60.1669,60.1346,60.1669,15900.0
2013-07-08 14:50:00,74.44,74.53,74.41,74.53,35700.0,60.1669,60.2397,60.1427,60.2397,35700.0
2013-07-08 14:55:00,74.53,74.56,74.52,74.54,19300.0,60.2397,60.2639,60.2316,60.2478,19300.0
2013-07-08 15:00:00,74.55,74.56,74.42,74.46,32100.0,60.2559,60.2639,60.1508,60.1831,32100.0
2013-07-08 15:05:00,74.46,74.47,74.4,74.4,22100.0,60.1831,60.1912,60.1346,60.1346,22100.0
2013-07-08 15:10:00,74.4,74.44,74.37,74.41,38600.0,60.1346,60.1669,60.1104,60.1427,38600.0
2013-07-08 15:15:00,74.42,74.46,74.39,74.42,40600.0,60.1508,60.1831,60.1265,60.1508,40600.0
2013-07-08 15:20:00,74.42,74.42,74.36,74.38,40600.0,60.1508,60.1508,60.1023,60.1185,40600.0
2013-07-08 15:25:00,74.38,74.4,74.33,74.33,47900.0,60.1185,60.1346,60.078,60.078,47900.0
2013-07-08 15:30:00,74.33,74.47,74.31,74.47,74700.0,60.078,60.1912,60.0619,60.1912,74700.0
2013-07-08 15:35:00,74.47,74.5,74.42,74.43,64600.0,60.1912,60.2154,60.1508,60.1589,64600.0
2013-07-08 15:40:00,74.43,74.49,74.41,74.47,86300.0,60.1589,60.2074,60.1427,60.1912,86300.0
2013-07-08 15:45:00,74.46,74.49,74.41,74.48,75800.0,60.1831,60.2074,60.1427,60.1993,75800.0
2013-07-08 15:50:00,74.48,74.51,74.42,74.48,121700.0,60.1993,60.2235,60.1508,60.1993,121700.0
2013-07-08 15:55:00,74.48,74.52,74.43,74.48,212900.0,60.1993,60.2316,60.1589,60.1993,212900.0
2013-07-09 09:30:00,74.86,74.98,74.18,74.2,171900.0,60.5064,60.6034,59.9568,59.973,171900.0
2013-07-09 09:35:00,74.2,74.6,74.01,74.27,147000.0,59.973,60.2963,59.8194,60.0295,147000.0
2013-07-09 09:40:00,74.34,74.48,74.15,74.37,108400.0,60.0861,60.1993,59.9326,60.1104,108400.0
2013-07-09 09:45:00,74.44,74.6,74.35,74.55,24200.0,60.1669,60.2963,60.0942,60.2559,24200.0
2013-07-09 09:50:00,74.58,74.61,74.38,74.52,42000.0,60.2801,60.3044,60.1185,60.2316,42000.0
2013-07-09 09:55:00,74.55,74.62,74.36,74.62,35700.0,60.2559,60.3124,60.1023,60.3124,35700.0
2013-07-09 10:00:00,74.58,74.66,74.46,74.63,36900.0,60.2801,60.3448,60.1831,60.3205,36900.0
2013-07-09 10:05:00,74.63,74.7,74.44,74.44,44500.0,60.3205,60.3771,60.1669,60.1669,44500.0
2013-07-09 10:10:00,74.5,74.67,74.49,74.66,28900.0,60.2154,60.3528,60.2074,60.3448,28900.0
2013-07-09 10:15:00,74.66,74.69,74.4,74.44,56200.0,60.3448,60.369,60.1346,60.1669,56200.0
2013-07-09 10:20:00,74.45,74.45,74.19,74.19,68800.0,60.175,60.175,59.9649,59.9649,68800.0
2013-07-09 10:25:00,74.2,74.27,74.15,74.16,45000.0,59.973,60.0295,59.9326,59.9406,45000.0
2013-07-09 10:30:00,74.2,74.35,74.18,74.21,23700.0,59.973,60.0942,59.9568,59.981,23700.0
2013-07-09 10:35:00,74.2,74.32,74.2,74.28,55400.0,59.973,60.07,59.973,60.0376,55400.0
2013-07-09 10:40:00,74.29,74.32,74.21,74.32,29500.0,60.0457,60.07,59.981,60.07,29500.0
2013-07-09 10:45:00,74.31,74.36,74.24,74.24,26300.0,60.0619,60.1023,60.0053,60.0053,26300.0
2013-07-09 10:50:00,74.22,74.32,74.21,74.25,34200.0,59.9891,60.07,59.981,60.0134,34200.0
2013-07-09 10:55:00,74.25,74.36,74.25,74.33,26500.0,60.0134,60.1023,60.0134,60.078,26500.0
2013-07-09 11:00:00,74.33,74.36,74.32,74.32,19100.0,60.078,60.1023,60.07,60.07,19100.0
2013-07-09 11:05:00,74.32,74.41,74.31,74.4,15100.0,60.07,60.1427,60.0619,60.1346,15100.0
2013-07-09 11:10:00,74.4,74.44,74.36,74.43,78100.0,60.1346,60.1669,60.1023,60.1589,78100.0
2013-07-09 11:15:00,74.44,74.45,74.27,74.27,40000.0,60.1669,60.175,60.0295,60.0295,40000.0
2013-07-09 11:20:00,74.27,74.28,74.18,74.2,34000.0,60.0295,60.0376,59.9568,59.973,34000.0
2013-07-09 11:25:00,74.21,74.31,74.21,74.28,37800.0,59.981,60.0619,59.981,60.0376,37800.0
2013-07-09 11:30:00,74.28,74.41,74.28,74.28,36200.0,60.0376,60.1427,60.0376,60.0376,36200.0
2013-07-09 11:35:00,74.28,74.28,74.11,74.11,33000.0,60.0376,60.0376,59.9002,59.9002,33000.0
2013-07-09 11:40:00,74.11,74.2,74.05,74.2,39500.0,59.9002,59.973,59.8517,59.973,39500.0
2013-07-09 11:45:00,74.19,74.37,74.18,74.37,46800.0,59.9649,60.1104,59.9568,60.1104,46800.0
2013-07-09 11:50:00,74.36,74.38,74.29,74.29,37200.0,60.1023,60.1185,60.0457,60.0457,37200.0
2013-07-09 11:55:00,74.29,74.3,74.18,74.21,36200.0,60.0457,60.0538,59.9568,59.981,36200.0
2013-07-09 12:00:00,74.19,74.2,74.17,74.19,23100.0,59.9649,59.973,59.9487,59.9649,23100.0
2013-07-09 12:05:00,74.18,74.19,74.15,74.15,22400.0,59.9568,59.9649,59.9326,59.9326,22400.0
2013-07-09 12:10:00,74.16,74.27,74.14,74.27,33000.0,59.9406,60.0295,59.9245,60.0295,33000.0
2013-07-09 12:15:00,74.26,74.28,74.23,74.23,25000.0,60.0215,60.0376,59.9972,59.9972,25000.0
2013-07-09 12:20:00,74.24,74.29,74.23,74.24,16700.0,60.0053,60.0457,59.9972,60.0053,16700.0
2013-07-09 12:25:00,74.25,74.29,74.24,74.28,23300.0,60.0134,60.0457,60.0053,60.0376,23300.0
2013-07-09 12:30:00,74.28,74.36,74.28,74.36,19000.0,60.0376,60.1023,60.0376,60.1023,19000.0
2013-07-09 12:35:00,74.36,74.4,74.35,74.4,23800.0,60.1023,60.1346,60.0942,60.1346,23800.0
2013-07-09 12:40:00,74.39,74.43,74.39,74.41,23800.0,60.1265,60.1589,60.1265,60.1427,23800.0
2013-07-09 12:45:00,74.41,74.41,74.31,74.31,16000.0,60.1427,60.1427,60.0619,60.0619,16000.0
2013-07-09 12:50:00,74.31,74.38,74.31,74.34,17800.0,60.0619,60.1185,60.0619,60.0861,17800.0
2013-07-09 12:55:00,74.34,74.4,74.34,74.37,17400.0,60.0861,60.1346,60.0861,60.1104,17400.0
2013-07-09 13:00:00,74.37,74.44,74.37,74.4,22000.0,60.1104,60.1669,60.1104,60.1346,22000.0
2013-07-09 13:05:00,74.4,74.44,74.38,74.4,32100.0,60.1346,60.1669,60.1185,60.1346,32100.0
2013-07-09 13:10:00,74.41,74.41,74.34,74.35,27200.0,60.1427,60.1427,60.0861,60.0942,27200.0
2013-07-09 13:15:00,74.35,74.35,74.31,74.32,21500.0,60.0942,60.0942,60.0619,60.07,21500.0
2013-07-09 13:20:00,74.32,74.33,74.28,74.28,18400.0,60.07,60.078,60.0376,60.0376,18400.0
2013-07-09 13:25:00,74.29,74.3,74.24,74.25,23500.0,60.0457,60.0538,60.0053,60.0134,23500.0
2013-07-09 13:30:00,74.24,74.24,74.15,74.18,65800.0,60.0053,60.0053,59.9326,59.9568,65800.0
2013-07-09 13:35:00,74.16,74.22,74.16,74.2,29600.0,59.9406,59.9891,59.9406,59.973,29600.0
2013-07-09 13:40:00,74.2,74.2,74.15,74.2,34600.0,59.973,59.973,59.9326,59.973,34600.0
2013-07-09 13:45:00,74.2,74.24,74.2,74.21,20500.0,59.973,60.0053,59.973,59.981,20500.0
2013-07-09 13:50:00,74.21,74.24,74.2,74.21,28800.0,59.981,60.0053,59.973,59.981,28800.0
2013-07-09 13:55:00,74.21,74.22,74.17,74.17,36200.0,59.981,59.9891,59.9487,59.9487,36200.0
2013-07-09 14:00:00,74.18,74.18,74.15,74.17,33900.0,59.9568,59.9568,59.9326,59.9487,33900.0
2013-07-09 14:05:00,74.17,74.25,74.16,74.24,39300.0,59.9487,60.0134,59.9406,60.0053,39300.0
2013-07-09 14:10:00,74.25,74.32,74.22,74.29,33800.0,60.0134,60.07,59.9891,60.0457,33800.0
2013-07-09 14:15:00,74.29,74.29,74.22,74.27,23900.0,60.0457,60.0457,59.9891,60.0295,23900.0
2013-07-09 14:20:00,74.27,74.3,74.23,74.29,39600.0,60.0295,60.0538,59.9972,60.0457,39600.0
2013-07-09 14:25:00,74.28,74.34,74.28,74.34,26400.0,60.0376,60.0861,60.0376,60.0861,26400.0
2013-07-09 14:30:00,74.34,74.36,74.29,74.31,36100.0,60.0861,60.1023,60.0457,60.0619,36100.0
2013-07-09 14:35:00,74.3,74.31,74.25,74.28,36200.0,60.0538,60.0619,60.0134,60.0376,36200.0
2013-07-09 14:40:00,74.27,74.32,74.24,74.3,40500.0,60.0295,60.07,60.0053,60.0538,40500.0
2013-07-09 14:45:00,74.3,74.35,74.28,74.33,35800.0,60.0538,60.0942,60.0376,60.078,35800.0
2013-07-09 14:50:00,74.34,74.34,74.28,74.32,28300.0,60.0861,60.0861,60.0376,60.07,28300.0
2013-07-09 14:55:00,74.31,74.32,74.28,74.28,19900.0,60.0619,60.07,60.0376,60.0376,19900.0
2013-07-09 15:00:00,74.28,74.37,74.25,74.26,37800.0,60.0376,60.1104,60.0134,60.0215,37800.0
2013-07-09 15:05:00,74.26,74.26,74.19,74.2,72100.0,60.0215,60.0215,59.9649,59.973,72100.0
2013-07-09 15:10:00,74.2,74.21,74.15,74.2,58700.0,59.973,59.981,59.9326,59.973,58700.0
2013-07-09 15:15:00,74.2,74.2,74.14,74.19,127400.0,59.973,59.973,59.9245,59.9649,127400.0
2013-07-09 15:20:00,74.2,74.21,74.16,74.2,44200.0,59.973,59.981,59.9406,59.973,44200.0
2013-07-09 15:25:00,74.2,74.2,74.14,74.16,110700.0,59.973,59.973,59.9245,59.9406,110700.0
2013-07-09 15:30:00,74.16,74.21,74.14,74.2,229800.0,59.9406,59.981,59.9245,59.973,229800.0
2013-07-09 15:35:00,74.2,74.21,74.08,74.09,118000.0,59.973,59.981,59.876,59.8841,118000.0
2013-07-09 15:40:00,74.1,74.11,74.05,74.06,92700.0,59.8921,59.9002,59.8517,59.8598,92700.0
2013-07-09 15:45:00,74.06,74.06,73.9,73.94,162600.0,59.8598,59.8598,59.7305,59.7628,162600.0
2013-07-09 15:50:00,73.93,73.97,73.84,73.97,230500.0,59.7547,59.7871,59.682,59.7871,230500.0
2013-07-09 15:55:00,73.95,74.14,73.93,74.1,226400.0,59.7709,59.9245,59.7547,59.8921,226400.0
2013-07-10 09:30:00,74.22,74.5,74.16,74.3,86000.0,59.9891,60.2154,59.9406,60.0538,86000.0
2013-07-10 09:35:00,74.35,74.49,74.31,74.48,15100.0,60.0942,60.2074,60.0619,60.1993,15100.0
2013-07-10 09:40:00,74.48,74.5,74.35,74.36,22600.0,60.1993,60.2154,60.0942,60.1023,22600.0
2013-07-10 09:45:00,74.39,74.39,74.12,74.17,53000.0,60.1265,60.1265,59.9083,59.9487,53000.0
2013-07-10 09:50:00,74.15,74.2,74.11,74.12,71400.0,59.9326,59.973,59.9002,59.9083,71400.0
2013-07-10 09:55:00,74.14,74.17,74.12,74.13,28800.0,59.9245,59.9487,59.9083,59.9164,28800.0
2013-07-10 10:00:00,74.14,74.16,74.09,74.1,38900.0,59.9245,59.9406,59.8841,59.8921,38900.0
2013-07-10 10:05:00,74.11,74.22,73.93,74.02,64500.0,59.9002,59.9891,59.7547,59.8275,64500.0
2013-07-10 10:10:00,74.04,74.16,74.01,74.13,45000.0,59.8436,59.9406,59.8194,59.9164,45000.0
2013-07-10 10:15:00,74.13,74.14,74.02,74.05,33800.0,59.9164,59.9245,59.8275,59.8517,33800.0
2013-07-10 10:20:00,74.05,74.08,73.98,73.99,45800.0,59.8517,59.876,59.7951,59.8032,45800.0
2013-07-10 10:25:00,73.99,73.99,73.85,73.88,45600.0,59.8032,59.8032,59.6901,59.7143,45600.0
2013-07-10 10:30:00,73.88,74.03,73.87,73.96,46800.0,59.7143,59.8356,59.7062,59.779,46800.0
2013-07-10 10:35:00,73.98,74.01,73.9,73.92,42800.0,59.7951,59.8194,59.7305,59.7467,42800.0
2013-07-10 10:40:00,73.94,73.95,73.81,73.83,91300.0,59.7628,59.7709,59.6577,59.6739,91300.0
2013-07-10 10:45:00,73.84,73.92,73.84,73.9,56900.0,59.682,59.7467,59.682,59.7305,56900.0
2013-07-10 10:50:00,73.9,73.99,73.87,73.87,134300.0,59.7305,59.8032,59.7062,59.7062,134300.0
2013-07-10 10:55:00,73.86,73.87,73.73,73.73,75800.0,59.6982,59.7062,59.5931,59.5931,75800.0
2013-07-10 11:00:00,73.73,74.0,73.73,74.0,58500.0,59.5931,59.8113,59.5931,59.8113,58500.0
2013-07-10 11:05:00,74.01,74.13,74.01,74.11,36800.0,59.8194,59.9164,59.8194,59.9002,36800.0
2013-07-10 11:10:00,74.13,74.14,74.06,74.09,22400.0,59.9164,59.9245,59.8598,59.8841,22400.0
2013-07-10 11:15:00,74.08,74.13,74.05,74.09,26400.0,59.876,59.9164,59.8517,59.8841,26400.0
2013-07-10 11:20:00,74.1,74.1,74.05,74.07,47700.0,59.8921,59.8921,59.8517,59.8679,47700.0
2013-07-10 11:25:00,74.06,74.09,74.01,74.04,21800.0,59.8598,59.8841,59.8194,59.8436,21800.0
2013-07-10 11:30:00,74.04,74.2,74.04,74.09,32100.0,59.8436,59.973,59.8436,59.8841,32100.0
2013-07-10 11:35:00,74.09,74.09,74.04,74.08,31800.0,59.8841,59.8841,59.8436,59.876,31800.0
2013-07-10 11:40:00,74.06,74.1,74.0,74.06,47600.0,59.8598,59.8921,59.8113,59.8598,47600.0
2013-07-10 11:45:00,74.05,74.1,74.03,74.05,45000.0,59.8517,59.8921,59.8356,59.8517,45000.0
2013-07-10 11:50:00,74.05,74.12,74.05,74.08,17700.0,59.8517,59.9083,59.8517,59.876,17700.0
2013-07-10 11:55:00,74.09,74.09,73.97,73.97,41700.0,59.8841,59.8841,59.7871,59.7871,41700.0
2013-07-10 12:00:00,73.97,74.01,73.95,73.99,34500.0,59.7871,59.8194,59.7709,59.8032,34500.0
2013-07-10 12:05:00,73.99,74.12,73.97,74.11,28700.0,59.8032,59.9083,59.7871,59.9002,28700.0
2013-07-10 12:10:00,74.1,74.23,74.1,74.19,26000.0,59.8921,59.9972,59.8921,59.9649,26000.0
2013-07-10 12:15:00,74.19,74.26,74.17,74.25,17200.0,59.9649,60.0215,59.9487,60.0134,17200.0
2013-07-10 12:20:00,74.25,74.26,74.2,74.25,55000.0,60.0134,60.0215,59.973,60.0134,55000.0
2013-07-10 12:25:00,74.25,74.26,74.21,74.23,16700.0,60.0134,60.0215,59.981,59.9972,16700.0
2013-07-10 12:30:00,74.25,74.27,74.23,74.25,18800.0,60.0134,60.0295,59.9972,60.0134,18800.0
2013-07-10 12:35:00,74.25,74.3,74.19,74.19,56200.0,60.0134,60.0538,59.9649,59.9649,56200.0
2013-07-10 12:40:00,74.18,74.26,74.16,74.25,9000.0,59.9568,60.0215,59.9406,60.0134,9000.0
2013-07-10 12:45:00,74.25,74.27,74.23,74.25,78400.0,60.0134,60.0295,59.9972,60.0134,78400.0
2013-07-10 12:50:00,74.26,74.26,74.2,74.24,31200.0,60.0215,60.0215,59.973,60.0053,31200.0
2013-07-10 12:55:00,74.24,74.25,74.17,74.22,12700.0,60.0053,60.0134,59.9487,59.9891,12700.0
2013-07-10 13:00:00,74.23,74.25,74.17,74.19,22100.0,59.9972,60.0134,59.9487,59.9649,22100.0
2013-07-10 13:05:00,74.19,74.23,74.19,74.22,12700.0,59.9649,59.9972,59.9649,59.9891,12700.0
2013-07-10 13:10:00,74.2,74.26,74.18,74.25,15600.0,59.973,60.0215,59.9568,60.0134,15600.0
2013-07-10 13:15:00,74.23,74.24,74.2,74.22,10500.0,59.9972,60.0053,59.973,59.9891,10500.0
2013-07-10 13:20:00,74.24,74.25,74.2,74.24,9500.0,60.0053,60.0134,59.973,60.0053,9500.0
2013-07-10 13:25:00,74.24,74.25,74.21,74.23,13300.0,60.0053,60.0134,59.981,59.9972,13300.0
2013-07-10 13:30:00,74.23,74.24,74.2,74.23,13300.0,59.9972,60.0053,59.973,59.9972,13300.0
2013-07-10 13:35:00,74.22,74.24,74.2,74.23,8500.0,59.9891,60.0053,59.973,59.9972,8500.0
2013-07-10 13:40:00,74.22,74.24,74.2,74.22,17100.0,59.9891,60.0053,59.973,59.9891,17100.0
2013-07-10 13:45:00,74.22,74.24,74.19,74.23,18500.0,59.9891,60.0053,59.9649,59.9972,18500.0
2013-07-10 13:50:00,74.23,74.23,74.17,74.19,15900.0,59.9972,59.9972,59.9487,59.9649,15900.0
2013-07-10 13:55:00,74.16,74.17,74.09,74.11,35400.0,59.9406,59.9487,59.8841,59.9002,35400.0
2013-07-10 14:00:00,74.12,74.5,74.09,74.37,86600.0,59.9083,60.2154,59.8841,60.1104,86600.0
2013-07-10 14:05:00,74.36,74.39,74.18,74.23,34700.0,60.1023,60.1265,59.9568,59.9972,34700.0
2013-07-10 14:10:00,74.24,74.32,74.17,74.31,16900.0,60.0053,60.07,59.9487,60.0619,16900.0
2013-07-10 14:15:00,74.3,74.34,74.21,74.3,37800.0,60.0538,60.0861,59.981,60.0538,37800.0
2013-07-10 14:20:00,74.3,74.31,74.19,74.21,25700.0,60.0538,60.0619,59.9649,59.981,25700.0
2013-07-10 14:25:00,74.22,74.24,74.09,74.15,32100.0,59.9891,60.0053,59.8841,59.9326,32100.0
2013-07-10 14:30:00,74.14,74.18,74.09,74.09,40500.0,59.9245,59.9568,59.8841,59.8841,40500.0
2013-07-10 14:35:00,74.09,74.11,73.96,74.01,52000.0,59.8841,59.9002,59.779,59.8194,52000.0
2013-07-10 14:40:00,74.02,74.08,73.98,74.07,24700.0,59.8275,59.876,59.7951,59.8679,24700.0
2013-07-10 14:45:00,74.08,74.08,73.79,73.85,48800.0,59.876,59.876,59.6416,59.6901,48800.0
2013-07-10 14:50:00,73.85,74.07,73.85,74.01,65200.0,59.6901,59.8679,59.6901,59.8194,65200.0
2013-07-10 14:55:00,74.01,74.13,74.0,74.09,36600.0,59.8194,59.9164,59.8113,59.8841,36600.0
2013-07-10 15:00:00,74.08,74.21,74.08,74.17,25100.0,59.876,59.981,59.876,59.9487,25100.0
2013-07-10 15:05:00,74.17,74.18,74.07,74.14,40200.0,59.9487,59.9568,59.8679,59.9245,40200.0
2013-07-10 15:10:00,74.13,74.26,74.05,74.18,53300.0,59.9164,60.0215,59.8517,59.9568,53300.0
2013-07-10 15:15:00,74.19,74.31,74.17,74.3,30000.0,59.9649,60.0619,59.9487,60.0538,30000.0
2013-07-10 15:20:00,74.32,74.35,74.23,74.25,44700.0,60.07,60.0942,59.9972,60.0134,44700.0
2013-07-10 15:25:00,74.25,74.36,74.24,74.29,56300.0,60.0134,60.1023,60.0053,60.0457,56300.0
2013-07-10 15:30:00,74.28,74.33,74.13,74.2,41800.0,60.0376,60.078,59.9164,59.973,41800.0
2013-07-10 15:35:00,74.17,74.3,74.08,74.26,50600.0,59.9487,60.0538,59.876,60.0215,50600.0
2013-07-10 15:40:00,74.27,74.4,74.25,74.39,40900.0,60.0295,60.1346,60.0134,60.1265,40900.0
2013-07-10 15:45:00,74.4,74.43,74.36,74.41,45200.0,60.1346,60.1589,60.1023,60.1427,45200.0
2013-07-10 15:50:00,74.41,74.49,74.36,74.45,95900.0,60.1427,60.2074,60.1023,60.175,95900.0
2013-07-10 15:55:00,74.43,74.45,74.32,74.36,121400.0,60.1589,60.175,60.07,60.1023,121400.0
2013-07-11 09:30:00,75.0,75.17,74.89,74.98,180400.0,60.6196,60.757,60.5307,60.6034,180400.0
2013-07-11 09:35:00,74.99,75.31,74.96,75.29,92400.0,60.6115,60.8701,60.5872,60.854,92400.0
2013-07-11 09:40:00,75.3,75.38,75.14,75.32,80500.0,60.8621,60.9267,60.7327,60.8782,80500.0
2013-07-11 09:45:00,75.34,75.43,75.22,75.3,97700.0,60.8944,60.9671,60.7974,60.8621,97700.0
2013-07-11 09:50:00,75.3,75.32,75.21,75.29,94000.0,60.8621,60.8782,60.7893,60.854,94000.0
2013-07-11 09:55:00,75.3,75.49,75.29,75.45,66500.0,60.8621,61.0156,60.854,60.9833,66500.0
2013-07-11 10:00:00,75.47,75.51,75.43,75.45,79800.0,60.9995,61.0318,60.9671,60.9833,79800.0
2013-07-11 10:05:00,75.45,75.5,75.44,75.45,48500.0,60.9833,61.0237,60.9752,60.9833,48500.0
2013-07-11 10:10:00,75.45,75.47,75.38,75.45,50700.0,60.9833,60.9995,60.9267,60.9833,50700.0
2013-07-11 10:15:00,75.45,75.5,75.41,75.42,26900.0,60.9833,61.0237,60.951,60.959,26900.0
2013-07-11 10:20:00,75.43,75.43,75.29,75.4,28000.0,60.9671,60.9671,60.854,60.9429,28000.0
2013-07-11 10:25:00,75.38,75.42,75.34,75.42,24300.0,60.9267,60.959,60.8944,60.959,24300.0
2013-07-11 10:30:00,75.42,75.42,75.32,75.34,49000.0,60.959,60.959,60.8782,60.8944,49000.0
2013-07-11 10:35:00,75.34,75.41,75.33,75.4,117100.0,60.8944,60.951,60.8863,60.9429,117100.0
2013-07-11 10:40:00,75.41,75.47,75.35,75.43,45600.0,60.951,60.9995,60.9025,60.9671,45600.0
2013-07-11 10:45:00,75.43,75.45,75.38,75.41,36200.0,60.9671,60.9833,60.9267,60.951,36200.0
2013-07-11 10:50:00,75.43,75.58,75.4,75.56,62800.0,60.9671,61.0884,60.9429,61.0722,62800.0
2013-07-11 10:55:00,75.54,75.55,75.39,75.39,41800.0,61.056,61.0641,60.9348,60.9348,41800.0
2013-07-11 11:00:00,75.39,75.43,75.37,75.4,21400.0,60.9348,60.9671,60.9186,60.9429,21400.0
2013-07-11 11:05:00,75.41,75.46,75.39,75.43,24000.0,60.951,60.9914,60.9348,60.9671,24000.0
2013-07-11 11:10:00,75.42,75.42,75.33,75.36,42300.0,60.959,60.959,60.8863,60.9105,42300.0
2013-07-11 11:15:00,75.37,75.4,75.33,75.37,54400.0,60.9186,60.9429,60.8863,60.9186,54400.0
2013-07-11 11:20:00,75.38,75.42,75.35,75.42,27000.0,60.9267,60.959,60.9025,60.959,27000.0
2013-07-11 11:25:00,75.41,75.5,75.38,75.48,34700.0,60.951,61.0237,60.9267,61.0075,34700.0
2013-07-11 11:30:00,75.47,75.51,75.34,75.35,69200.0,60.9995,61.0318,60.8944,60.9025,69200.0
2013-07-11 11:35:00,75.36,75.41,75.35,75.36,45000.0,60.9105,60.951,60.9025,60.9105,45000.0
2013-07-11 11:40:00,75.36,75.47,75.34,75.45,71600.0,60.9105,60.9995,60.8944,60.9833,71600.0
2013-07-11 11:45:00,75.45,75.46,75.39,75.42,47600.0,60.9833,60.9914,60.9348,60.959,47600.0
2013-07-11 11:50:00,75.42,75.42,75.38,75.4,119400.0,60.959,60.959,60.9267,60.9429,119400.0
2013-07-11 11:55:00,75.4,75.4,75.34,75.36,27400.0,60.9429,60.9429,60.8944,60.9105,27400.0
2013-07-11 12:00:00,75.36,75.36,75.27,75.32,41900.0,60.9105,60.9105,60.8378,60.8782,41900.0
2013-07-11 12:05:00,75.32,75.37,75.3,75.35,60700.0,60.8782,60.9186,60.8621,60.9025,60700.0
2013-07-11 12:10:00,75.35,75.39,75.32,75.36,23300.0,60.9025,60.9348,60.8782,60.9105,23300.0
2013-07-11 12:15:00,75.35,75.38,75.34,75.35,30400.0,60.9025,60.9267,60.8944,60.9025,30400.0
2013-07-11 12:20:00,75.34,75.37,75.33,75.34,14300.0,60.8944,60.9186,60.8863,60.8944,14300.0
2013-07-11 12:25:00,75.34,75.38,75.34,75.36,12600.0,60.8944,60.9267,60.8944,60.9105,12600.0
2013-07-11 12:30:00,75.36,75.37,75.32,75.33,42100.0,60.9105,60.9186,60.8782,60.8863,42100.0
2013-07-11 12:35:00,75.33,75.36,75.32,75.33,24600.0,60.8863,60.9105,60.8782,60.8863,24600.0
2013-07-11 12:40:00,75.33,75.37,75.32,75.36,30300.0,60.8863,60.9186,60.8782,60.9105,30300.0
2013-07-11 12:45:00,75.36,75.36,75.29,75.31,31800.0,60.9105,60.9105,60.854,60.8701,31800.0
2013-07-11 12:50:00,75.31,75.32,75.3,75.3,39800.0,60.8701,60.8782,60.8621,60.8621,39800.0
2013-07-11 12:55:00,75.29,75.29,75.23,75.24,15100.0,60.854,60.854,60.8055,60.8136,15100.0
2013-07-11 13:00:00,75.24,75.3,75.23,75.27,32500.0,60.8136,60.8621,60.8055,60.8378,32500.0
2013-07-11 13:05:00,75.27,75.27,75.18,75.19,22800.0,60.8378,60.8378,60.7651,60.7731,22800.0
2013-07-11 13:10:00,75.18,75.19,75.08,75.12,41800.0,60.7651,60.7731,60.6842,60.7166,41800.0
2013-07-11 13:15:00,75.12,75.15,75.03,75.03,68100.0,60.7166,60.7408,60.6438,60.6438,68100.0
2013-07-11 13:20:00,75.03,75.12,74.99,75.11,69300.0,60.6438,60.7166,60.6115,60.7085,69300.0
2013-07-11 13:25:00,75.12,75.2,75.12,75.2,11800.0,60.7166,60.7812,60.7166,60.7812,11800.0
2013-07-11 13:30:00,75.19,75.2,75.15,75.17,16200.0,60.7731,60.7812,60.7408,60.757,16200.0
2013-07-11 13:35:00,75.16,75.23,75.16,75.21,13800.0,60.7489,60.8055,60.7489,60.7893,13800.0
2013-07-11 13:40:00,75.21,75.22,75.15,75.17,13100.0,60.7893,60.7974,60.7408,60.757,13100.0
2013-07-11 13:45:00,75.18,75.22,75.14,75.19,40100.0,60.7651,60.7974,60.7327,60.7731,40100.0
2013-07-11 13:50:00,75.19,75.2,75.1,75.13,35300.0,60.7731,60.7812,60.7004,60.7246,35300.0
2013-07-11 13:55:00,75.13,75.18,75.12,75.18,18800.0,60.7246,60.7651,60.7166,60.7651,18800.0
2013-07-11 14:00:00,75.17,75.2,75.14,75.16,25900.0,60.757,60.7812,60.7327,60.7489,25900.0
2013-07-11 14:05:00,75.17,75.2,75.15,75.18,15100.0,60.757,60.7812,60.7408,60.7651,15100.0
2013-07-11 14:10:00,75.18,75.21,75.16,75.16,18100.0,60.7651,60.7893,60.7489,60.7489,18100.0
2013-07-11 14:15:00,75.17,75.27,75.15,75.24,24900.0,60.757,60.8378,60.7408,60.8136,24900.0
2013-07-11 14:20:00,75.25,75.29,75.24,75.27,20500.0,60.8216,60.854,60.8136,60.8378,20500.0
2013-07-11 14:25:00,75.26,75.34,75.24,75.24,33300.0,60.8297,60.8944,60.8136,60.8136,33300.0
2013-07-11 14:30:00,75.25,75.35,75.24,75.33,33700.0,60.8216,60.9025,60.8136,60.8863,33700.0
2013-07-11 14:35:00,75.32,75.34,75.25,75.28,30800.0,60.8782,60.8944,60.8216,60.8459,30800.0
2013-07-11 14:40:00,75.28,75.28,75.23,75.24,34300.0,60.8459,60.8459,60.8055,60.8136,34300.0
2013-07-11 14:45:00,75.25,75.25,75.2,75.23,25300.0,60.8216,60.8216,60.7812,60.8055,25300.0
2013-07-11 14:50:00,75.24,75.3,75.22,75.28,25500.0,60.8136,60.8621,60.7974,60.8459,25500.0
2013-07-11 14:55:00,75.28,75.28,75.22,75.23,30300.0,60.8459,60.8459,60.7974,60.8055,30300.0
2013-07-11 15:00:00,75.22,75.25,75.22,75.22,71300.0,60.7974,60.8216,60.7974,60.7974,71300.0
2013-07-11 15:05:00,75.23,75.23,75.17,75.2,32900.0,60.8055,60.8055,60.757,60.7812,32900.0
2013-07-11 15:10:00,75.2,75.25,75.16,75.25,31600.0,60.7812,60.8216,60.7489,60.8216,31600.0
2013-07-11 15:15:00,75.24,75.25,75.22,75.23,30900.0,60.8136,60.8216,60.7974,60.8055,30900.0
2013-07-11 15:20:00,75.23,75.25,75.21,75.25,83300.0,60.8055,60.8216,60.7893,60.8216,83300.0
2013-07-11 15:25:00,75.24,75.25,75.21,75.25,38400.0,60.8136,60.8216,60.7893,60.8216,38400.0
2013-07-11 15:30:00,75.25,75.25,75.21,75.24,50800.0,60.8216,60.8216,60.7893,60.8136,50800.0
2013-07-11 15:35:00,75.25,75.26,75.21,75.25,72400.0,60.8216,60.8297,60.7893,60.8216,72400.0
2013-07-11 15:40:00,75.25,75.32,75.22,75.3,92000.0,60.8216,60.8782,60.7974,60.8621,92000.0
2013-07-11 15:45:00,75.31,75.36,75.27,75.28,79700.0,60.8701,60.9105,60.8378,60.8459,79700.0
2013-07-11 15:50:00,75.28,75.28,75.22,75.25,113700.0,60.8459,60.8459,60.7974,60.8216,113700.0
2013-07-11 15:55:00,75.25,75.27,75.19,75.21,302300.0,60.8216,60.8378,60.7731,60.7893,302300.0
2013-07-12 09:30:00,75.5,75.74,75.31,75.45,96900.0,61.0237,61.2177,60.8701,60.9833,96900.0
2013-07-12 09:35:00,75.49,75.7,75.27,75.7,34600.0,61.0156,61.1854,60.8378,61.1854,34600.0
2013-07-12 09:40:00,75.72,75.74,75.28,75.42,37700.0,61.2015,61.2177,60.8459,60.959,37700.0
2013-07-12 09:45:00,75.43,75.44,75.27,75.3,20000.0,60.9671,60.9752,60.8378,60.8621,20000.0
2013-07-12 09:50:00,75.3,75.33,75.14,75.23,30100.0,60.8621,60.8863,60.7327,60.8055,30100.0
2013-07-12 09:55:00,75.21,75.29,75.17,75.29,11300.0,60.7893,60.854,60.757,60.854,11300.0
2013-07-12 10:00:00,75.28,75.29,75.16,75.2,22100.0,60.8459,60.854,60.7489,60.7812,22100.0
2013-07-12 10:05:00,75.25,75.27,75.18,75.22,31700.0,60.8216,60.8378,60.7651,60.7974,31700.0
2013-07-12 10:10:00,75.24,75.25,75.2,75.21,44200.0,60.8136,60.8216,60.7812,60.7893,44200.0
2013-07-12 10:15:00,75.22,75.36,75.22,75.34,37700.0,60.7974,60.9105,60.7974,60.8944,37700.0
2013-07-12 10:20:00,75.33,75.38,75.33,75.36,30700.0,60.8863,60.9267,60.8863,60.9105,30700.0
2013-07-12 10:25:00,75.37,75.4,75.29,75.33,56600.0,60.9186,60.9429,60.854,60.8863,56600.0
2013-07-12 10:30:00,75.34,75.41,75.34,75.37,51000.0,60.8944,60.951,60.8944,60.9186,51000.0
2013-07-12 10:35:00,75.38,75.42,75.32,75.36,36200.0,60.9267,60.959,60.8782,60.9105,36200.0
2013-07-12 10:40:00,75.36,75.47,75.35,75.45,35600.0,60.9105,60.9995,60.9025,60.9833,35600.0
2013-07-12 10:45:00,75.46,75.47,75.31,75.32,58400.0,60.9914,60.9995,60.8701,60.8782,58400.0
2013-07-12 10:50:00,75.33,75.39,75.28,75.28,28000.0,60.8863,60.9348,60.8459,60.8459,28000.0
2013-07-12 10:55:00,75.29,75.32,75.27,75.27,39500.0,60.854,60.8782,60.8378,60.8378,39500.0
2013-07-12 11:00:00,75.27,75.36,75.25,75.25,23000.0,60.8378,60.9105,60.8216,60.8216,23000.0
2013-07-12 11:05:00,75.26,75.27,75.2,75.25,24400.0,60.8297,60.8378,60.7812,60.8216,24400.0
2013-07-12 11:10:00,75.25,75.3,75.2,75.2,32900.0,60.8216,60.8621,60.7812,60.7812,32900.0
2013-07-12 11:15:00,75.2,75.22,75.16,75.21,31500.0,60.7812,60.7974,60.7489,60.7893,31500.0
2013-07-12 11:20:00,75.21,75.26,75.2,75.24,27900.0,60.7893,60.8297,60.7812,60.8136,27900.0
2013-07-12 11:25:00,75.24,75.25,75.2,75.21,49300.0,60.8136,60.8216,60.7812,60.7893,49300.0
2013-07-12 11:30:00,75.21,75.23,75.2,75.2,30300.0,60.7893,60.8055,60.7812,60.7812,30300.0
2013-07-12 11:35:00,75.2,75.22,75.19,75.22,67900.0,60.7812,60.7974,60.7731,60.7974,67900.0
2013-07-12 11:40:00,75.22,75.22,75.16,75.17,62500.0,60.7974,60.7974,60.7489,60.757,62500.0
2013-07-12 11:45:00,75.17,75.18,75.12,75.12,25000.0,60.757,60.7651,60.7166,60.7166,25000.0
2013-07-12 11:50:00,75.12,75.13,75.03,75.07,31900.0,60.7166,60.7246,60.6438,60.6762,31900.0
2013-07-12 11:55:00,75.07,75.1,75.01,75.02,18300.0,60.6762,60.7004,60.6277,60.6357,18300.0
2013-07-12 12:00:00,75.02,75.05,75.0,75.02,39900.0,60.6357,60.66,60.6196,60.6357,39900.0
2013-07-12 12:05:00,75.02,75.04,75.01,75.02,38200.0,60.6357,60.6519,60.6277,60.6357,38200.0
2013-07-12 12:10:00,75.03,75.04,75.0,75.02,12200.0,60.6438,60.6519,60.6196,60.6357,12200.0
2013-07-12 12:15:00,75.02,75.04,75.0,75.03,10400.0,60.6357,60.6519,60.6196,60.6438,10400.0
2013-07-12 12:20:00,75.03,75.06,74.98,75.05,44600.0,60.6438,60.6681,60.6034,60.66,44600.0
2013-07-12 12:25:00,75.05,75.13,75.04,75.12,19900.0,60.66,60.7246,60.6519,60.7166,19900.0
2013-07-12 12:30:00,75.12,75.12,75.07,75.11,26600.0,60.7166,60.7166,60.6762,60.7085,26600.0
2013-07-12 12:35:00,75.1,75.15,75.1,75.15,6000.0,60.7004,60.7408,60.7004,60.7408,6000.0
2013-07-12 12:40:00,75.16,75.22,75.15,75.22,35100.0,60.7489,60.7974,60.7408,60.7974,35100.0
2013-07-12 12:45:00,75.22,75.23,75.12,75.13,28100.0,60.7974,60.8055,60.7166,60.7246,28100.0
2013-07-12 12:50:00,75.14,75.15,75.09,75.1,17500.0,60.7327,60.7408,60.6923,60.7004,17500.0
2013-07-12 12:55:00,75.09,75.09,75.05,75.05,19400.0,60.6923,60.6923,60.66,60.66,19400.0
2013-07-12 13:00:00,75.06,75.07,74.99,75.0,40100.0,60.6681,60.6762,60.6115,60.6196,40100.0
2013-07-12 13:05:00,75.01,75.03,74.97,74.98,13100.0,60.6277,60.6438,60.5953,60.6034,13100.0
2013-07-12 13:10:00,74.98,75.0,74.96,74.96,15800.0,60.6034,60.6196,60.5872,60.5872,15800.0
2013-07-12 13:15:00,74.97,75.06,74.96,75.06,68100.0,60.5953,60.6681,60.5872,60.6681,68100.0
2013-07-12 13:20:00,75.06,75.09,75.04,75.06,41500.0,60.6681,60.6923,60.6519,60.6681,41500.0
2013-07-12 13:25:00,75.06,75.09,75.06,75.06,12500.0,60.6681,60.6923,60.6681,60.6681,12500.0
2013-07-12 13:30:00,75.07,75.08,75.05,75.07,37800.0,60.6762,60.6842,60.66,60.6762,37800.0
2013-07-12 13:35:00,75.06,75.08,75.05,75.05,19900.0,60.6681,60.6842,60.66,60.66,19900.0
2013-07-12 13:40:00,75.05,75.06,75.05,75.05,28500.0,60.66,60.6681,60.66,60.66,28500.0
2013-07-12 13:45:00,75.06,75.09,75.05,75.07,27100.0,60.6681,60.6923,60.66,60.6762,27100.0
2013-07-12 13:50:00,75.08,75.09,75.07,75.07,32600.0,60.6842,60.6923,60.6762,60.6762,32600.0
2013-07-12 13:55:00,75.08,75.09,75.07,75.07,24000.0,60.6842,60.6923,60.6762,60.6762,24000.0
2013-07-12 14:00:00,75.07,75.14,75.04,75.06,105600.0,60.6762,60.7327,60.6519,60.6681,105600.0
2013-07-12 14:05:00,75.05,75.1,75.05,75.09,102200.0,60.66,60.7004,60.66,60.6923,102200.0
2013-07-12 14:10:00,75.09,75.19,75.06,75.19,19800.0,60.6923,60.7731,60.6681,60.7731,19800.0
2013-07-12 14:15:00,75.2,75.24,75.19,75.23,19700.0,60.7812,60.8136,60.7731,60.8055,19700.0
2013-07-12 14:20:00,75.23,75.28,75.2,75.22,22300.0,60.8055,60.8459,60.7812,60.7974,22300.0
2013-07-12 14:25:00,75.21,75.22,75.15,75.15,29400.0,60.7893,60.7974,60.7408,60.7408,29400.0
2013-07-12 14:30:00,75.15,75.15,75.09,75.09,33500.0,60.7408,60.7408,60.6923,60.6923,33500.0
2013-07-12 14:35:00,75.1,75.2,75.09,75.2,58600.0,60.7004,60.7812,60.6923,60.7812,58600.0
2013-07-12 14:40:00,75.2,75.25,75.19,75.24,38800.0,60.7812,60.8216,60.7731,60.8136,38800.0
2013-07-12 14:45:00,75.23,75.28,75.23,75.28,19800.0,60.8055,60.8459,60.8055,60.8459,19800.0
2013-07-12 14:50:00,75.28,75.45,75.28,75.44,72500.0,60.8459,60.9833,60.8459,60.9752,72500.0
2013-07-12 14:55:00,75.44,75.44,75.36,75.37,32100.0,60.9752,60.9752,60.9105,60.9186,32100.0
2013-07-12 15:00:00,75.38,75.38,75.31,75.31,28600.0,60.9267,60.9267,60.8701,60.8701,28600.0
2013-07-12 15:05:00,75.29,75.37,75.29,75.37,33500.0,60.854,60.9186,60.854,60.9186,33500.0
2013-07-12 15:10:00,75.37,75.43,75.34,75.35,30800.0,60.9186,60.9671,60.8944,60.9025,30800.0
2013-07-12 15:15:00,75.34,75.37,75.3,75.32,27800.0,60.8944,60.9186,60.8621,60.8782,27800.0
2013-07-12 15:20:00,75.33,75.35,75.25,75.29,28100.0,60.8863,60.9025,60.8216,60.854,28100.0
2013-07-12 15:25:00,75.28,75.31,75.26,75.3,43700.0,60.8459,60.8701,60.8297,60.8621,43700.0
2013-07-12 15:30:00,75.31,75.31,75.26,75.3,55900.0,60.8701,60.8701,60.8297,60.8621,55900.0
2013-07-12 15:35:00,75.3,75.35,75.26,75.34,80500.0,60.8621,60.9025,60.8297,60.8944,80500.0
2013-07-12 15:40:00,75.34,75.35,75.29,75.31,60400.0,60.8944,60.9025,60.854,60.8701,60400.0
2013-07-12 15:45:00,75.32,75.47,75.31,75.47,133000.0,60.8782,60.9995,60.8701,60.9995,133000.0
2013-07-12 15:50:00,75.47,75.54,75.45,75.54,132000.0,60.9995,61.056,60.9833,61.056,132000.0
2013-07-12 15:55:00,75.55,75.57,75.47,75.52,173100.0,61.0641,61.0803,60.9995,61.0399,173100.0
2013-07-15 09:30:00,75.81,76.27,75.81,76.17,137300.0,61.2743,61.6461,61.2743,61.5652,137300.0
2013-07-15 09:35:00,76.16,76.16,75.85,75.96,52900.0,61.5572,61.5572,61.3066,61.3955,52900.0
2013-07-15 09:40:00,75.95,75.97,75.35,75.58,57300.0,61.3874,61.4036,60.9025,61.0884,57300.0
2013-07-15 09:45:00,75.58,75.71,75.53,75.68,27900.0,61.0884,61.1934,61.048,61.1692,27900.0
2013-07-15 09:50:00,75.68,75.68,75.52,75.56,18800.0,61.1692,61.1692,61.0399,61.0722,18800.0
2013-07-15 09:55:00,75.57,75.67,75.56,75.67,23600.0,61.0803,61.1611,61.0722,61.1611,23600.0
2013-07-15 10:00:00,75.66,75.69,75.58,75.6,21800.0,61.153,61.1773,61.0884,61.1045,21800.0
2013-07-15 10:05:00,75.6,75.75,75.56,75.6,37800.0,61.1045,61.2258,61.0722,61.1045,37800.0
2013-07-15 10:10:00,75.58,75.73,75.58,75.63,24800.0,61.0884,61.2096,61.0884,61.1288,24800.0
2013-07-15 10:15:00,75.66,75.73,75.59,75.6,13300.0,61.153,61.2096,61.0964,61.1045,13300.0
2013-07-15 10:20:00,75.63,75.66,75.59,75.64,11400.0,61.1288,61.153,61.0964,61.1369,11400.0
2013-07-15 10:25:00,75.63,75.67,75.61,75.66,14100.0,61.1288,61.1611,61.1126,61.153,14100.0
2013-07-15 10:30:00,75.66,75.7,75.64,75.65,11100.0,61.153,61.1854,61.1369,61.1449,11100.0
2013-07-15 10:35:00,75.66,75.79,75.66,75.76,17100.0,61.153,61.2581,61.153,61.2339,17100.0
2013-07-15 10:40:00,75.76,75.86,75.65,75.73,29400.0,61.2339,61.3147,61.1449,61.2096,29400.0
2013-07-15 10:45:00,75.72,75.8,75.72,75.74,11600.0,61.2015,61.2662,61.2015,61.2177,11600.0
2013-07-15 10:50:00,75.73,75.79,75.73,75.76,7900.0,61.2096,61.2581,61.2096,61.2339,7900.0
2013-07-15 10:55:00,75.75,75.78,75.72,75.78,10900.0,61.2258,61.25,61.2015,61.25,10900.0
2013-07-15 11:00:00,75.78,75.8,75.73,75.8,15900.0,61.25,61.2662,61.2096,61.2662,15900.0
2013-07-15 11:05:00,75.8,75.83,75.73,75.74,12100.0,61.2662,61.2904,61.2096,61.2177,12100.0
2013-07-15 11:10:00,75.74,75.79,75.74,75.78,7300.0,61.2177,61.2581,61.2177,61.25,7300.0
2013-07-15 11:15:00,75.77,75.79,75.62,75.63,27500.0,61.2419,61.2581,61.1207,61.1288,27500.0
2013-07-15 11:20:00,75.62,75.64,75.53,75.62,45300.0,61.1207,61.1369,61.048,61.1207,45300.0
2013-07-15 11:25:00,75.63,75.75,75.63,75.74,13500.0,61.1288,61.2258,61.1288,61.2177,13500.0
2013-07-15 11:30:00,75.75,75.88,75.74,75.88,22400.0,61.2258,61.3308,61.2177,61.3308,22400.0
2013-07-15 11:35:00,75.88,75.92,75.84,75.85,17100.0,61.3308,61.3632,61.2985,61.3066,17100.0
2013-07-15 11:40:00,75.87,75.9,75.78,75.78,25500.0,61.3228,61.347,61.25,61.25,25500.0
2013-07-15 11:45:00,75.77,75.83,75.77,75.79,13600.0,61.2419,61.2904,61.2419,61.2581,13600.0
2013-07-15 11:50:00,75.78,75.8,75.75,75.8,14200.0,61.25,61.2662,61.2258,61.2662,14200.0
2013-07-15 11:55:00,75.81,75.81,75.75,75.75,7500.0,61.2743,61.2743,61.2258,61.2258,7500.0
2013-07-15 12:00:00,75.75,75.8,75.75,75.76,15100.0,61.2258,61.2662,61.2258,61.2339,15100.0
2013-07-15 12:05:00,75.75,75.81,75.75,75.79,7800.0,61.2258,61.2743,61.2258,61.2581,7800.0
2013-07-15 12:10:00,75.76,75.76,75.64,75.68,17900.0,61.2339,61.2339,61.1369,61.1692,17900.0
2013-07-15 12:15:00,75.69,75.75,75.69,75.7,8000.0,61.1773,61.2258,61.1773,61.1854,8000.0
2013-07-15 12:20:00,75.69,75.7,75.67,75.69,5900.0,61.1773,61.1854,61.1611,61.1773,5900.0
2013-07-15 12:25:00,75.7,75.75,75.69,75.73,7500.0,61.1854,61.2258,61.1773,61.2096,7500.0
2013-07-15 12:30:00,75.74,75.75,75.71,75.72,6100.0,61.2177,61.2258,61.1934,61.2015,6100.0
2013-07-15 12:35:00,75.71,75.75,75.7,75.72,15700.0,61.1934,61.2258,61.1854,61.2015,15700.0
2013-07-15 12:40:00,75.72,75.75,75.7,75.71,9500.0,61.2015,61.2258,61.1854,61.1934,9500.0
2013-07-15 12:45:00,75.71,75.75,75.68,75.74,7900.0,61.1934,61.2258,61.1692,61.2177,7900.0
2013-07-15 12:50:00,75.74,75.75,75.73,75.75,15400.0,61.2177,61.2258,61.2096,61.2258,15400.0
2013-07-15 12:55:00,75.75,75.8,75.74,75.77,15100.0,61.2258,61.2662,61.2177,61.2419,15100.0
2013-07-15 13:00:00,75.77,75.78,75.74,75.78,28000.0,61.2419,61.25,61.2177,61.25,28000.0
2013-07-15 13:05:00,75.78,75.81,75.76,75.81,9300.0,61.25,61.2743,61.2339,61.2743,9300.0
2013-07-15 13:10:00,75.81,75.83,75.79,75.82,15800.0,61.2743,61.2904,61.2581,61.2823,15800.0
2013-07-15 13:15:00,75.81,75.9,75.81,75.87,12200.0,61.2743,61.347,61.2743,61.3228,12200.0
2013-07-15 13:20:00,75.89,75.9,75.86,75.86,6600.0,61.3389,61.347,61.3147,61.3147,6600.0
2013-07-15 13:25:00,75.86,75.89,75.83,75.89,6900.0,61.3147,61.3389,61.2904,61.3389,6900.0
2013-07-15 13:30:00,75.89,75.92,75.85,75.92,18400.0,61.3389,61.3632,61.3066,61.3632,18400.0
2013-07-15 13:35:00,75.91,75.92,75.83,75.83,13700.0,61.3551,61.3632,61.2904,61.2904,13700.0
2013-07-15 13:40:00,75.84,75.89,75.83,75.88,12000.0,61.2985,61.3389,61.2904,61.3308,12000.0
2013-07-15 13:45:00,75.87,75.89,75.84,75.87,9800.0,61.3228,61.3389,61.2985,61.3228,9800.0
2013-07-15 13:50:00,75.86,75.9,75.86,75.9,7000.0,61.3147,61.347,61.3147,61.347,7000.0
2013-07-15 13:55:00,75.9,75.99,75.89,75.97,44600.0,61.347,61.4198,61.3389,61.4036,44600.0
2013-07-15 14:00:00,75.97,75.98,75.91,75.94,19400.0,61.4036,61.4117,61.3551,61.3793,19400.0
2013-07-15 14:05:00,75.94,75.95,75.91,75.93,9800.0,61.3793,61.3874,61.3551,61.3713,9800.0
2013-07-15 14:10:00,75.93,76.02,75.93,76.02,27600.0,61.3713,61.444,61.3713,61.444,27600.0
2013-07-15 14:15:00,76.0,76.06,75.99,76.02,16800.0,61.4278,61.4763,61.4198,61.444,16800.0
2013-07-15 14:20:00,76.03,76.08,76.01,76.08,27600.0,61.4521,61.4925,61.4359,61.4925,27600.0
2013-07-15 14:25:00,76.07,76.09,76.04,76.08,25500.0,61.4844,61.5006,61.4602,61.4925,25500.0
2013-07-15 14:30:00,76.08,76.08,76.0,76.07,22500.0,61.4925,61.4925,61.4278,61.4844,22500.0
2013-07-15 14:35:00,76.06,76.09,76.05,76.06,13700.0,61.4763,61.5006,61.4682,61.4763,13700.0
2013-07-15 14:40:00,76.07,76.14,76.07,76.12,27300.0,61.4844,61.541,61.4844,61.5248,27300.0
2013-07-15 14:45:00,76.13,76.14,76.08,76.11,21100.0,61.5329,61.541,61.4925,61.5167,21100.0
2013-07-15 14:50:00,76.11,76.15,76.1,76.15,26800.0,61.5167,61.5491,61.5087,61.5491,26800.0
2013-07-15 14:55:00,76.15,76.15,76.07,76.07,26200.0,61.5491,61.5491,61.4844,61.4844,26200.0
2013-07-15 15:00:00,76.09,76.21,76.08,76.19,39900.0,61.5006,61.5976,61.4925,61.5814,39900.0
2013-07-15 15:05:00,76.18,76.21,76.17,76.17,20900.0,61.5733,61.5976,61.5652,61.5652,20900.0
2013-07-15 15:10:00,76.17,76.2,76.15,76.19,20700.0,61.5652,61.5895,61.5491,61.5814,20700.0
2013-07-15 15:15:00,76.2,76.22,76.15,76.21,64000.0,61.5895,61.6057,61.5491,61.5976,64000.0
2013-07-15 15:20:00,76.21,76.29,76.19,76.28,59800.0,61.5976,61.6622,61.5814,61.6541,59800.0
2013-07-15 15:25:00,76.29,76.29,76.2,76.21,25800.0,61.6622,61.6622,61.5895,61.5976,25800.0
2013-07-15 15:30:00,76.21,76.23,76.17,76.17,33200.0,61.5976,61.6137,61.5652,61.5652,33200.0
2013-07-15 15:35:00,76.17,76.17,76.08,76.1,42900.0,61.5652,61.5652,61.4925,61.5087,42900.0
2013-07-15 15:40:00,76.1,76.11,76.06,76.1,31300.0,61.5087,61.5167,61.4763,61.5087,31300.0
2013-07-15 15:45:00,76.11,76.22,76.11,76.22,83000.0,61.5167,61.6057,61.5167,61.6057,83000.0
2013-07-15 15:50:00,76.21,76.23,76.17,76.18,116900.0,61.5976,61.6137,61.5652,61.5733,116900.0
2013-07-15 15:55:00,76.18,76.26,76.18,76.25,126000.0,61.5733,61.638,61.5733,61.6299,126000.0
2013-07-16 09:30:00,75.98,76.6,75.94,76.49,166900.0,61.4117,61.9128,61.3793,61.8239,166900.0
2013-07-16 09:35:00,76.46,76.62,76.28,76.4,24800.0,61.7996,61.929,61.6541,61.7511,24800.0
2013-07-16 09:40:00,76.42,76.47,76.19,76.24,23400.0,61.7673,61.8077,61.5814,61.6218,23400.0
2013-07-16 09:45:00,76.25,76.27,75.89,75.99,73200.0,61.6299,61.6461,61.3389,61.4198,73200.0
2013-07-16 09:50:00,76.01,76.01,75.89,75.97,24200.0,61.4359,61.4359,61.3389,61.4036,24200.0
2013-07-16 09:55:00,75.97,75.97,75.72,75.72,45900.0,61.4036,61.4036,61.2015,61.2015,45900.0
2013-07-16 10:00:00,75.76,75.88,75.65,75.75,36400.0,61.2339,61.3308,61.1449,61.2258,36400.0
2013-07-16 10:05:00,75.75,75.82,75.71,75.82,21800.0,61.2258,61.2823,61.1934,61.2823,21800.0
2013-07-16 10:10:00,75.83,75.87,75.78,75.82,20800.0,61.2904,61.3228,61.25,61.2823,20800.0
2013-07-16 10:15:00,75.83,75.84,75.75,75.8,34100.0,61.2904,61.2985,61.2258,61.2662,34100.0
2013-07-16 10:20:00,75.78,75.79,75.64,75.67,52900.0,61.25,61.2581,61.1369,61.1611,52900.0
2013-07-16 10:25:00,75.68,75.69,75.57,75.6,22700.0,61.1692,61.1773,61.0803,61.1045,22700.0
2013-07-16 10:30:00,75.6,75.61,75.53,75.6,32900.0,61.1045,61.1126,61.048,61.1045,32900.0
2013-07-16 10:35:00,75.6,75.62,75.53,75.56,67400.0,61.1045,61.1207,61.048,61.0722,67400.0
2013-07-16 10:40:00,75.57,75.58,75.54,75.57,18700.0,61.0803,61.0884,61.056,61.0803,18700.0
2013-07-16 10:45:00,75.57,75.58,75.5,75.57,23500.0,61.0803,61.0884,61.0237,61.0803,23500.0
2013-07-16 10:50:00,75.56,75.59,75.49,75.52,29700.0,61.0722,61.0964,61.0156,61.0399,29700.0
2013-07-16 10:55:00,75.53,75.55,75.35,75.35,19800.0,61.048,61.0641,60.9025,60.9025,19800.0
2013-07-16 11:00:00,75.35,75.35,75.26,75.26,48600.0,60.9025,60.9025,60.8297,60.8297,48600.0
2013-07-16 11:05:00,75.27,75.34,75.24,75.24,32600.0,60.8378,60.8944,60.8136,60.8136,32600.0
2013-07-16 11:10:00,75.25,75.28,75.17,75.19,27800.0,60.8216,60.8459,60.757,60.7731,27800.0
2013-07-16 11:15:00,75.19,75.24,75.19,75.21,33100.0,60.7731,60.8136,60.7731,60.7893,33100.0
2013-07-16 11:20:00,75.21,75.22,75.13,75.16,38100.0,60.7893,60.7974,60.7246,60.7489,38100.0
2013-07-16 11:25:00,75.14,75.21,75.1,75.18,50400.0,60.7327,60.7893,60.7004,60.7651,50400.0
2013-07-16 11:30:00,75.18,75.25,75.18,75.22,19600.0,60.7651,60.8216,60.7651,60.7974,19600.0
2013-07-16 11:35:00,75.22,75.27,75.17,75.17,23000.0,60.7974,60.8378,60.757,60.757,23000.0
2013-07-16 11:40:00,75.17,75.17,75.07,75.14,24400.0,60.757,60.757,60.6762,60.7327,24400.0
2013-07-16 11:45:00,75.15,75.2,75.08,75.15,31200.0,60.7408,60.7812,60.6842,60.7408,31200.0
2013-07-16 11:50:00,75.15,75.17,75.13,75.13,16200.0,60.7408,60.757,60.7246,60.7246,16200.0
2013-07-16 11:55:00,75.15,75.18,75.14,75.17,70100.0,60.7408,60.7651,60.7327,60.757,70100.0
2013-07-16 12:00:00,75.17,75.28,75.15,75.24,34600.0,60.757,60.8459,60.7408,60.8136,34600.0
2013-07-16 12:05:00,75.25,75.27,75.14,75.15,27500.0,60.8216,60.8378,60.7327,60.7408,27500.0
2013-07-16 12:10:00,75.15,75.17,75.09,75.11,39700.0,60.7408,60.757,60.6923,60.7085,39700.0
2013-07-16 12:15:00,75.12,75.2,75.1,75.2,17100.0,60.7166,60.7812,60.7004,60.7812,17100.0
2013-07-16 12:20:00,75.2,75.2,75.18,75.2,13700.0,60.7812,60.7812,60.7651,60.7812,13700.0
2013-07-16 12:25:00,75.2,75.2,75.15,75.15,19700.0,60.7812,60.7812,60.7408,60.7408,19700.0
2013-07-16 12:30:00,75.16,75.18,75.15,75.16,15700.0,60.7489,60.7651,60.7408,60.7489,15700.0
2013-07-16 12:35:00,75.17,75.17,75.13,75.13,16000.0,60.757,60.757,60.7246,60.7246,16000.0
2013-07-16 12:40:00,75.14,75.15,75.12,75.15,17000.0,60.7327,60.7408,60.7166,60.7408,17000.0
2013-07-16 12:45:00,75.16,75.21,75.15,75.18,18800.0,60.7489,60.7893,60.7408,60.7651,18800.0
2013-07-16 12:50:00,75.18,75.19,75.14,75.18,17500.0,60.7651,60.7731,60.7327,60.7651,17500.0
2013-07-16 12:55:00,75.17,75.2,75.14,75.15,11600.0,60.757,60.7812,60.7327,60.7408,11600.0
2013-07-16 13:00:00,75.15,75.15,75.07,75.09,17400.0,60.7408,60.7408,60.6762,60.6923,17400.0
2013-07-16 13:05:00,75.09,75.1,75.06,75.08,13100.0,60.6923,60.7004,60.6681,60.6842,13100.0
2013-07-16 13:10:00,75.09,75.09,75.02,75.03,19100.0,60.6923,60.6923,60.6357,60.6438,19100.0
2013-07-16 13:15:00,75.03,75.08,74.98,75.08,20000.0,60.6438,60.6842,60.6034,60.6842,20000.0
2013-07-16 13:20:00,75.08,75.08,75.05,75.06,15200.0,60.6842,60.6842,60.66,60.6681,15200.0
2013-07-16 13:25:00,75.05,75.06,75.0,75.01,24300.0,60.66,60.6681,60.6196,60.6277,24300.0
2013-07-16 13:30:00,75.0,75.02,74.97,75.02,34300.0,60.6196,60.6357,60.5953,60.6357,34300.0
2013-07-16 13:35:00,75.01,75.01,74.85,74.86,67400.0,60.6277,60.6277,60.4983,60.5064,67400.0
2013-07-16 13:40:00,74.86,75.0,74.86,74.93,42100.0,60.5064,60.6196,60.5064,60.563,42100.0
2013-07-16 13:45:00,74.93,74.95,74.9,74.93,68500.0,60.563,60.5792,60.5387,60.563,68500.0
2013-07-16 13:50:00,74.94,74.98,74.92,74.97,37300.0,60.5711,60.6034,60.5549,60.5953,37300.0
2013-07-16 13:55:00,74.97,75.0,74.96,74.99,66000.0,60.5953,60.6196,60.5872,60.6115,66000.0
2013-07-16 14:00:00,74.99,74.99,74.96,74.97,33100.0,60.6115,60.6115,60.5872,60.5953,33100.0
2013-07-16 14:05:00,74.98,74.99,74.95,74.97,43400.0,60.6034,60.6115,60.5792,60.5953,43400.0
2013-07-16 14:10:00,74.98,75.08,74.97,75.08,43500.0,60.6034,60.6842,60.5953,60.6842,43500.0
2013-07-16 14:15:00,75.09,75.11,75.08,75.1,30200.0,60.6923,60.7085,60.6842,60.7004,30200.0
2013-07-16 14:20:00,75.1,75.1,75.03,75.03,27300.0,60.7004,60.7004,60.6438,60.6438,27300.0
2013-07-16 14:25:00,75.03,75.05,75.02,75.03,51500.0,60.6438,60.66,60.6357,60.6438,51500.0
2013-07-16 14:30:00,75.04,75.05,74.93,74.93,29700.0,60.6519,60.66,60.563,60.563,29700.0
2013-07-16 14:35:00,74.92,74.92,74.87,74.92,144700.0,60.5549,60.5549,60.5145,60.5549,144700.0
2013-07-16 14:40:00,74.92,74.93,74.86,74.86,27500.0,60.5549,60.563,60.5064,60.5064,27500.0
2013-07-16 14:45:00,74.86,74.88,74.81,74.84,45500.0,60.5064,60.5226,60.466,60.4903,45500.0
2013-07-16 14:50:00,74.85,74.93,74.84,74.91,37500.0,60.4983,60.563,60.4903,60.5468,37500.0
2013-07-16 14:55:00,74.92,74.96,74.91,74.95,32900.0,60.5549,60.5872,60.5468,60.5792,32900.0
2013-07-16 15:00:00,74.95,74.95,74.85,74.92,35800.0,60.5792,60.5792,60.4983,60.5549,35800.0
2013-07-16 15:05:00,74.92,74.93,74.82,74.82,37600.0,60.5549,60.563,60.4741,60.4741,37600.0
2013-07-16 15:10:00,74.83,74.85,74.72,74.72,64800.0,60.4822,60.4983,60.3933,60.3933,64800.0
2013-07-16 15:15:00,74.72,74.74,74.68,74.73,72000.0,60.3933,60.4094,60.3609,60.4013,72000.0
2013-07-16 15:20:00,74.73,74.88,74.73,74.87,66400.0,60.4013,60.5226,60.4013,60.5145,66400.0
2013-07-16 15:25:00,74.88,75.04,74.88,75.04,77300.0,60.5226,60.6519,60.5226,60.6519,77300.0
2013-07-16 15:30:00,75.04,75.16,75.04,75.11,83100.0,60.6519,60.7489,60.6519,60.7085,83100.0
2013-07-16 15:35:00,75.11,75.28,75.11,75.22,92100.0,60.7085,60.8459,60.7085,60.7974,92100.0
2013-07-16 15:40:00,75.22,75.3,75.21,75.22,90100.0,60.7974,60.8621,60.7893,60.7974,90100.0
2013-07-16 15:45:00,75.22,75.26,75.21,75.23,119100.0,60.7974,60.8297,60.7893,60.8055,119100.0
2013-07-16 15:50:00,75.23,75.25,75.22,75.23,89100.0,60.8055,60.8216,60.7974,60.8055,89100.0
2013-07-16 15:55:00,75.24,75.31,75.23,75.29,154800.0,60.8136,60.8701,60.8055,60.854,154800.0
2013-07-17 09:30:00,75.76,75.77,75.39,75.59,82900.0,61.2339,61.2419,60.9348,61.0964,82900.0
2013-07-17 09:35:00,75.62,75.76,75.41,75.59,16900.0,61.1207,61.2339,60.951,61.0964,16900.0
2013-07-17 09:40:00,75.56,75.66,75.48,75.5,44900.0,61.0722,61.153,61.0075,61.0237,44900.0
2013-07-17 09:45:00,75.47,75.59,75.41,75.45,36200.0,60.9995,61.0964,60.951,60.9833,36200.0
2013-07-17 09:50:00,75.48,75.48,75.24,75.31,62400.0,61.0075,61.0075,60.8136,60.8701,62400.0
2013-07-17 09:55:00,75.3,75.32,75.23,75.32,23800.0,60.8621,60.8782,60.8055,60.8782,23800.0
2013-07-17 10:00:00,75.31,75.34,75.11,75.12,31300.0,60.8701,60.8944,60.7085,60.7166,31300.0
2013-07-17 10:05:00,75.14,75.31,75.04,75.29,57800.0,60.7327,60.8701,60.6519,60.854,57800.0
2013-07-17 10:10:00,75.29,75.48,75.28,75.37,16300.0,60.854,61.0075,60.8459,60.9186,16300.0
2013-07-17 10:15:00,75.39,75.42,75.28,75.33,59900.0,60.9348,60.959,60.8459,60.8863,59900.0
2013-07-17 10:20:00,75.29,75.3,75.12,75.17,31100.0,60.854,60.8621,60.7166,60.757,31100.0
2013-07-17 10:25:00,75.17,75.46,75.14,75.45,56800.0,60.757,60.9914,60.7327,60.9833,56800.0
2013-07-17 10:30:00,75.46,75.5,75.25,75.3,49500.0,60.9914,61.0237,60.8216,60.8621,49500.0
2013-07-17 10:35:00,75.35,75.48,75.34,75.35,49400.0,60.9025,61.0075,60.8944,60.9025,49400.0
2013-07-17 10:40:00,75.35,75.43,75.28,75.31,39400.0,60.9025,60.9671,60.8459,60.8701,39400.0
2013-07-17 10:45:00,75.29,75.33,75.12,75.26,43800.0,60.854,60.8863,60.7166,60.8297,43800.0
2013-07-17 10:50:00,75.26,75.28,75.22,75.23,33400.0,60.8297,60.8459,60.7974,60.8055,33400.0
2013-07-17 10:55:00,75.24,75.32,75.24,75.31,63700.0,60.8136,60.8782,60.8136,60.8701,63700.0
2013-07-17 11:00:00,75.31,75.37,75.3,75.37,29700.0,60.8701,60.9186,60.8621,60.9186,29700.0
2013-07-17 11:05:00,75.37,75.4,75.24,75.39,32800.0,60.9186,60.9429,60.8136,60.9348,32800.0
2013-07-17 11:10:00,75.37,75.4,75.3,75.37,18700.0,60.9186,60.9429,60.8621,60.9186,18700.0
2013-07-17 11:15:00,75.37,75.45,75.29,75.29,18800.0,60.9186,60.9833,60.854,60.854,18800.0
2013-07-17 11:20:00,75.28,75.37,75.14,75.18,34700.0,60.8459,60.9186,60.7327,60.7651,34700.0
2013-07-17 11:25:00,75.16,75.36,75.16,75.31,28600.0,60.7489,60.9105,60.7489,60.8701,28600.0
2013-07-17 11:30:00,75.31,75.36,75.3,75.34,18100.0,60.8701,60.9105,60.8621,60.8944,18100.0
2013-07-17 11:35:00,75.31,75.31,75.14,75.28,29200.0,60.8701,60.8701,60.7327,60.8459,29200.0
2013-07-17 11:40:00,75.27,75.3,75.17,75.25,29700.0,60.8378,60.8621,60.757,60.8216,29700.0
2013-07-17 11:45:00,75.25,75.26,75.2,75.24,21400.0,60.8216,60.8297,60.7812,60.8136,21400.0
2013-07-17 11:50:00,75.22,75.22,75.01,75.19,36400.0,60.7974,60.7974,60.6277,60.7731,36400.0
2013-07-17 11:55:00,75.19,75.27,75.19,75.25,32200.0,60.7731,60.8378,60.7731,60.8216,32200.0
2013-07-17 12:00:00,75.23,75.23,75.13,75.2,158300.0,60.8055,60.8055,60.7246,60.7812,158300.0
2013-07-17 12:05:00,75.19,75.23,75.13,75.2,62700.0,60.7731,60.8055,60.7246,60.7812,62700.0
2013-07-17 12:10:00,75.2,75.24,75.15,75.18,30500.0,60.7812,60.8136,60.7408,60.7651,30500.0
2013-07-17 12:15:00,75.2,75.4,75.2,75.36,26900.0,60.7812,60.9429,60.7812,60.9105,26900.0
2013-07-17 12:20:00,75.35,75.36,75.24,75.28,26500.0,60.9025,60.9105,60.8136,60.8459,26500.0
2013-07-17 12:25:00,75.28,75.29,75.17,75.19,22300.0,60.8459,60.854,60.757,60.7731,22300.0
2013-07-17 12:30:00,75.18,75.21,75.16,75.16,21900.0,60.7651,60.7893,60.7489,60.7489,21900.0
2013-07-17 12:35:00,75.17,75.21,75.15,75.16,37000.0,60.757,60.7893,60.7408,60.7489,37000.0
2013-07-17 12:40:00,75.16,75.35,75.16,75.34,18800.0,60.7489,60.9025,60.7489,60.8944,18800.0
2013-07-17 12:45:00,75.35,75.35,75.25,75.26,26000.0,60.9025,60.9025,60.8216,60.8297,26000.0
2013-07-17 12:50:00,75.26,75.31,75.24,75.24,14900.0,60.8297,60.8701,60.8136,60.8136,14900.0
2013-07-17 12:55:00,75.24,75.27,75.16,75.19,17500.0,60.8136,60.8378,60.7489,60.7731,17500.0
2013-07-17 13:00:00,75.21,75.26,75.18,75.18,27900.0,60.7893,60.8297,60.7651,60.7651,27900.0
2013-07-17 13:05:00,75.18,75.2,75.15,75.18,13800.0,60.7651,60.7812,60.7408,60.7651,13800.0
2013-07-17 13:10:00,75.19,75.21,75.17,75.2,12200.0,60.7731,60.7893,60.757,60.7812,12200.0
2013-07-17 13:15:00,75.2,75.26,75.19,75.24,16300.0,60.7812,60.8297,60.7731,60.8136,16300.0
2013-07-17 13:20:00,75.24,75.26,75.22,75.24,26800.0,60.8136,60.8297,60.7974,60.8136,26800.0
2013-07-17 13:25:00,75.24,75.24,75.18,75.2,14800.0,60.8136,60.8136,60.7651,60.7812,14800.0
2013-07-17 13:30:00,75.2,75.25,75.18,75.21,54800.0,60.7812,60.8216,60.7651,60.7893,54800.0
2013-07-17 13:35:00,75.22,75.22,75.17,75.21,124400.0,60.7974,60.7974,60.757,60.7893,124400.0
2013-07-17 13:40:00,75.2,75.22,75.19,75.21,32800.0,60.7812,60.7974,60.7731,60.7893,32800.0
2013-07-17 13:45:00,75.2,75.3,75.19,75.25,44200.0,60.7812,60.8621,60.7731,60.8216,44200.0
2013-07-17 13:50:00,75.26,75.26,75.17,75.19,40500.0,60.8297,60.8297,60.757,60.7731,40500.0
2013-07-17 13:55:00,75.19,75.22,75.17,75.17,25300.0,60.7731,60.7974,60.757,60.757,25300.0
2013-07-17 14:00:00,75.18,75.21,75.17,75.18,18400.0,60.7651,60.7893,60.757,60.7651,18400.0
2013-07-17 14:05:00,75.19,75.22,75.15,75.15,27400.0,60.7731,60.7974,60.7408,60.7408,27400.0
2013-07-17 14:10:00,75.15,75.2,75.15,75.19,17000.0,60.7408,60.7812,60.7408,60.7731,17000.0
2013-07-17 14:15:00,75.2,75.21,75.16,75.17,29400.0,60.7812,60.7893,60.7489,60.757,29400.0
2013-07-17 14:20:00,75.16,75.16,75.09,75.12,27900.0,60.7489,60.7489,60.6923,60.7166,27900.0
2013-07-17 14:25:00,75.12,75.19,75.08,75.18,49400.0,60.7166,60.7731,60.6842,60.7651,49400.0
2013-07-17 14:30:00,75.17,75.17,75.03,75.13,19500.0,60.757,60.757,60.6438,60.7246,19500.0
2013-07-17 14:35:00,75.14,75.21,75.14,75.15,25600.0,60.7327,60.7893,60.7327,60.7408,25600.0
2013-07-17 14:40:00,75.15,75.18,75.09,75.12,30500.0,60.7408,60.7651,60.6923,60.7166,30500.0
2013-07-17 14:45:00,75.13,75.13,75.04,75.11,26000.0,60.7246,60.7246,60.6519,60.7085,26000.0
2013-07-17 14:50:00,75.1,75.16,75.08,75.14,54600.0,60.7004,60.7489,60.6842,60.7327,54600.0
2013-07-17 14:55:00,75.14,75.16,75.11,75.13,36400.0,60.7327,60.7489,60.7085,60.7246,36400.0
2013-07-17 15:00:00,75.14,75.19,75.11,75.15,59300.0,60.7327,60.7731,60.7085,60.7408,59300.0
2013-07-17 15:05:00,75.15,75.19,75.13,75.16,36300.0,60.7408,60.7731,60.7246,60.7489,36300.0
2013-07-17 15:10:00,75.16,75.18,75.12,75.15,27900.0,60.7489,60.7651,60.7166,60.7408,27900.0
2013-07-17 15:15:00,75.15,75.15,74.99,75.08,66100.0,60.7408,60.7408,60.6115,60.6842,66100.0
2013-07-17 15:20:00,75.08,75.1,75.02,75.05,31600.0,60.6842,60.7004,60.6357,60.66,31600.0
2013-07-17 15:25:00,75.06,75.15,75.06,75.1,58600.0,60.6681,60.7408,60.6681,60.7004,58600.0
2013-07-17 15:30:00,75.1,75.16,74.97,74.99,85000.0,60.7004,60.7489,60.5953,60.6115,85000.0
2013-07-17 15:35:00,75.0,75.15,74.99,75.13,81500.0,60.6196,60.7408,60.6115,60.7246,81500.0
2013-07-17 15:40:00,75.12,75.15,75.1,75.1,38000.0,60.7166,60.7408,60.7004,60.7004,38000.0
2013-07-17 15:45:00,75.11,75.18,75.1,75.18,69600.0,60.7085,60.7651,60.7004,60.7651,69600.0
2013-07-17 15:50:00,75.17,75.19,75.14,75.15,57600.0,60.757,60.7731,60.7327,60.7408,57600.0
2013-07-17 15:55:00,75.15,75.2,75.15,75.16,137900.0,60.7408,60.7812,60.7408,60.7489,137900.0
2013-07-18 09:30:00,75.05,75.63,75.01,75.53,100200.0,60.66,61.1288,60.6277,61.048,100200.0
2013-07-18 09:35:00,75.54,75.54,75.26,75.38,33800.0,61.056,61.056,60.8297,60.9267,33800.0
2013-07-18 09:40:00,75.41,75.59,75.37,75.4,56500.0,60.951,61.0964,60.9186,60.9429,56500.0
2013-07-18 09:45:00,75.4,75.75,75.4,75.69,20400.0,60.9429,61.2258,60.9429,61.1773,20400.0
2013-07-18 09:50:00,75.72,75.76,75.52,75.57,22500.0,61.2015,61.2339,61.0399,61.0803,22500.0
2013-07-18 09:55:00,75.58,75.58,75.16,75.26,35000.0,61.0884,61.0884,60.7489,60.8297,35000.0
2013-07-18 10:00:00,75.25,75.58,75.24,75.53,24000.0,60.8216,61.0884,60.8136,61.048,24000.0
2013-07-18 10:05:00,75.56,75.63,75.47,75.62,15200.0,61.0722,61.1288,60.9995,61.1207,15200.0
2013-07-18 10:10:00,75.61,75.72,75.57,75.68,32700.0,61.1126,61.2015,61.0803,61.1692,32700.0
2013-07-18 10:15:00,75.69,75.79,75.61,75.69,28700.0,61.1773,61.2581,61.1126,61.1773,28700.0
2013-07-18 10:20:00,75.7,75.81,75.7,75.79,53700.0,61.1854,61.2743,61.1854,61.2581,53700.0
2013-07-18 10:25:00,75.76,75.8,75.59,75.63,71200.0,61.2339,61.2662,61.0964,61.1288,71200.0
2013-07-18 10:30:00,75.63,75.71,75.53,75.64,27000.0,61.1288,61.1934,61.048,61.1369,27000.0
2013-07-18 10:35:00,75.65,75.78,75.65,75.67,17600.0,61.1449,61.25,61.1449,61.1611,17600.0
2013-07-18 10:40:00,75.7,75.78,75.69,75.75,18800.0,61.1854,61.25,61.1773,61.2258,18800.0
2013-07-18 10:45:00,75.75,75.78,75.65,75.78,18700.0,61.2258,61.25,61.1449,61.25,18700.0
2013-07-18 10:50:00,75.78,75.85,75.78,75.82,31200.0,61.25,61.3066,61.25,61.2823,31200.0
2013-07-18 10:55:00,75.82,75.87,75.76,75.85,55600.0,61.2823,61.3228,61.2339,61.3066,55600.0
2013-07-18 11:00:00,75.85,75.92,75.84,75.92,10000.0,61.3066,61.3632,61.2985,61.3632,10000.0
2013-07-18 11:05:00,75.92,75.98,75.89,75.92,25200.0,61.3632,61.4117,61.3389,61.3632,25200.0
2013-07-18 11:10:00,75.91,75.92,75.8,75.84,26500.0,61.3551,61.3632,61.2662,61.2985,26500.0
2013-07-18 11:15:00,75.84,75.84,75.73,75.73,21800.0,61.2985,61.2985,61.2096,61.2096,21800.0
2013-07-18 11:20:00,75.73,75.76,75.69,75.76,61600.0,61.2096,61.2339,61.1773,61.2339,61600.0
2013-07-18 11:25:00,75.76,75.76,75.69,75.71,16200.0,61.2339,61.2339,61.1773,61.1934,16200.0
2013-07-18 11:30:00,75.72,75.76,75.69,75.74,25000.0,61.2015,61.2339,61.1773,61.2177,25000.0
2013-07-18 11:35:00,75.74,75.77,75.7,75.71,18000.0,61.2177,61.2419,61.1854,61.1934,18000.0
2013-07-18 11:40:00,75.71,75.78,75.71,75.73,44000.0,61.1934,61.25,61.1934,61.2096,44000.0
2013-07-18 11:45:00,75.74,75.74,75.64,75.65,31500.0,61.2177,61.2177,61.1369,61.1449,31500.0
2013-07-18 11:50:00,75.64,75.71,75.63,75.66,21100.0,61.1369,61.1934,61.1288,61.153,21100.0
2013-07-18 11:55:00,75.66,75.7,75.62,75.7,12000.0,61.153,61.1854,61.1207,61.1854,12000.0
2013-07-18 12:00:00,75.7,75.72,75.62,75.62,16000.0,61.1854,61.2015,61.1207,61.1207,16000.0
2013-07-18 12:05:00,75.61,75.77,75.61,75.7,28300.0,61.1126,61.2419,61.1126,61.1854,28300.0
2013-07-18 12:10:00,75.72,75.72,75.65,75.67,16200.0,61.2015,61.2015,61.1449,61.1611,16200.0
2013-07-18 12:15:00,75.68,75.75,75.68,75.75,12500.0,61.1692,61.2258,61.1692,61.2258,12500.0
2013-07-18 12:20:00,75.76,75.77,75.73,75.74,19400.0,61.2339,61.2419,61.2096,61.2177,19400.0
2013-07-18 12:25:00,75.75,75.76,75.71,75.72,11500.0,61.2258,61.2339,61.1934,61.2015,11500.0
2013-07-18 12:30:00,75.74,75.77,75.7,75.7,17100.0,61.2177,61.2419,61.1854,61.1854,17100.0
2013-07-18 12:35:00,75.7,75.73,75.67,75.71,21300.0,61.1854,61.2096,61.1611,61.1934,21300.0
2013-07-18 12:40:00,75.72,75.74,75.55,75.55,29600.0,61.2015,61.2177,61.0641,61.0641,29600.0
2013-07-18 12:45:00,75.56,75.67,75.55,75.67,22100.0,61.0722,61.1611,61.0641,61.1611,22100.0
2013-07-18 12:50:00,75.66,75.71,75.66,75.71,10800.0,61.153,61.1934,61.153,61.1934,10800.0
2013-07-18 12:55:00,75.7,75.73,75.59,75.59,19300.0,61.1854,61.2096,61.0964,61.0964,19300.0
2013-07-18 13:00:00,75.58,75.63,75.55,75.62,7600.0,61.0884,61.1288,61.0641,61.1207,7600.0
2013-07-18 13:05:00,75.63,75.64,75.56,75.56,21300.0,61.1288,61.1369,61.0722,61.0722,21300.0
2013-07-18 13:10:00,75.56,75.59,75.54,75.56,15200.0,61.0722,61.0964,61.056,61.0722,15200.0
2013-07-18 13:15:00,75.57,75.58,75.44,75.45,18800.0,61.0803,61.0884,60.9752,60.9833,18800.0
2013-07-18 13:20:00,75.44,75.45,75.4,75.42,16400.0,60.9752,60.9833,60.9429,60.959,16400.0
2013-07-18 13:25:00,75.41,75.47,75.37,75.38,23900.0,60.951,60.9995,60.9186,60.9267,23900.0
2013-07-18 13:30:00,75.37,75.45,75.37,75.41,26300.0,60.9186,60.9833,60.9186,60.951,26300.0
2013-07-18 13:35:00,75.4,75.51,75.4,75.47,33000.0,60.9429,61.0318,60.9429,60.9995,33000.0
2013-07-18 13:40:00,75.47,75.51,75.42,75.48,50900.0,60.9995,61.0318,60.959,61.0075,50900.0
2013-07-18 13:45:00,75.47,75.55,75.43,75.54,24200.0,60.9995,61.0641,60.9671,61.056,24200.0
2013-07-18 13:50:00,75.54,75.56,75.46,75.53,26900.0,61.056,61.0722,60.9914,61.048,26900.0
2013-07-18 13:55:00,75.53,75.68,75.53,75.66,16000.0,61.048,61.1692,61.048,61.153,16000.0
2013-07-18 14:00:00,75.67,75.73,75.67,75.71,22600.0,61.1611,61.2096,61.1611,61.1934,22600.0
2013-07-18 14:05:00,75.72,75.78,75.68,75.78,16200.0,61.2015,61.25,61.1692,61.25,16200.0
2013-07-18 14:10:00,75.78,75.8,75.7,75.75,17400.0,61.25,61.2662,61.1854,61.2258,17400.0
2013-07-18 14:15:00,75.75,75.8,75.75,75.78,23000.0,61.2258,61.2662,61.2258,61.25,23000.0
2013-07-18 14:20:00,75.79,75.83,75.67,75.69,39400.0,61.2581,61.2904,61.1611,61.1773,39400.0
2013-07-18 14:25:00,75.7,75.7,75.65,75.65,26200.0,61.1854,61.1854,61.1449,61.1449,26200.0
2013-07-18 14:30:00,75.65,75.66,75.61,75.63,32500.0,61.1449,61.153,61.1126,61.1288,32500.0
2013-07-18 14:35:00,75.63,75.63,75.6,75.61,24800.0,61.1288,61.1288,61.1045,61.1126,24800.0
2013-07-18 14:40:00,75.61,75.7,75.6,75.61,58300.0,61.1126,61.1854,61.1045,61.1126,58300.0
2013-07-18 14:45:00,75.63,75.67,75.63,75.64,32800.0,61.1288,61.1611,61.1288,61.1369,32800.0
2013-07-18 14:50:00,75.64,75.64,75.5,75.55,62400.0,61.1369,61.1369,61.0237,61.0641,62400.0
2013-07-18 14:55:00,75.54,75.54,75.47,75.48,29600.0,61.056,61.056,60.9995,61.0075,29600.0
2013-07-18 15:00:00,75.48,75.5,75.42,75.43,28300.0,61.0075,61.0237,60.959,60.9671,28300.0
2013-07-18 15:05:00,75.44,75.47,75.41,75.47,17500.0,60.9752,60.9995,60.951,60.9995,17500.0
2013-07-18 15:10:00,75.47,75.48,75.4,75.4,34400.0,60.9995,61.0075,60.9429,60.9429,34400.0
2013-07-18 15:15:00,75.4,75.49,75.4,75.45,39900.0,60.9429,61.0156,60.9429,60.9833,39900.0
2013-07-18 15:20:00,75.46,75.51,75.45,75.45,37500.0,60.9914,61.0318,60.9833,60.9833,37500.0
2013-07-18 15:25:00,75.46,75.49,75.42,75.45,27400.0,60.9914,61.0156,60.959,60.9833,27400.0
2013-07-18 15:30:00,75.45,75.5,75.44,75.46,38700.0,60.9833,61.0237,60.9752,60.9914,38700.0
2013-07-18 15:35:00,75.46,75.5,75.44,75.46,74900.0,60.9914,61.0237,60.9752,60.9914,74900.0
2013-07-18 15:40:00,75.46,75.46,75.34,75.38,43300.0,60.9914,60.9914,60.8944,60.9267,43300.0
2013-07-18 15:45:00,75.37,75.51,75.37,75.48,93100.0,60.9186,61.0318,60.9186,61.0075,93100.0
2013-07-18 15:50:00,75.48,75.48,75.44,75.44,51700.0,61.0075,61.0075,60.9752,60.9752,51700.0
2013-07-18 15:55:00,75.44,75.46,75.43,75.45,122100.0,60.9752,60.9914,60.9671,60.9833,122100.0
2013-07-19 09:30:00,75.56,75.56,75.12,75.17,384600.0,61.0722,61.0722,60.7166,60.757,384600.0
2013-07-19 09:35:00,75.22,75.23,74.91,74.96,47200.0,60.7974,60.8055,60.5468,60.5872,47200.0
2013-07-19 09:40:00,74.85,75.03,74.85,74.87,46800.0,60.4983,60.6438,60.4983,60.5145,46800.0
2013-07-19 09:45:00,74.9,75.07,74.76,74.96,124700.0,60.5387,60.6762,60.4256,60.5872,124700.0
2013-07-19 09:50:00,74.98,75.1,74.94,75.07,56400.0,60.6034,60.7004,60.5711,60.6762,56400.0
2013-07-19 09:55:00,75.07,75.08,74.89,75.01,74000.0,60.6762,60.6842,60.5307,60.6277,74000.0
2013-07-19 10:00:00,75.0,75.09,74.83,74.99,83300.0,60.6196,60.6923,60.4822,60.6115,83300.0
2013-07-19 10:05:00,74.98,75.09,74.92,75.06,34000.0,60.6034,60.6923,60.5549,60.6681,34000.0
2013-07-19 10:10:00,75.06,75.08,75.02,75.07,16600.0,60.6681,60.6842,60.6357,60.6762,16600.0
2013-07-19 10:15:00,75.07,75.09,75.0,75.03,19600.0,60.6762,60.6923,60.6196,60.6438,19600.0
2013-07-19 10:20:00,75.01,75.01,74.88,74.93,105500.0,60.6277,60.6277,60.5226,60.563,105500.0
2013-07-19 10:25:00,74.93,75.07,74.88,75.07,35800.0,60.563,60.6762,60.5226,60.6762,35800.0
2013-07-19 10:30:00,75.07,75.09,75.0,75.07,34300.0,60.6762,60.6923,60.6196,60.6762,34300.0
2013-07-19 10:35:00,75.06,75.07,74.99,75.0,33400.0,60.6681,60.6762,60.6115,60.6196,33400.0
2013-07-19 10:40:00,75.0,75.01,74.88,75.01,61400.0,60.6196,60.6277,60.5226,60.6277,61400.0
2013-07-19 10:45:00,75.02,75.07,75.0,75.01,68400.0,60.6357,60.6762,60.6196,60.6277,68400.0
2013-07-19 10:50:00,75.03,75.05,74.98,75.02,36900.0,60.6438,60.66,60.6034,60.6357,36900.0
2013-07-19 10:55:00,75.03,75.09,74.96,75.07,31300.0,60.6438,60.6923,60.5872,60.6762,31300.0
2013-07-19 11:00:00,75.06,75.08,75.01,75.02,27400.0,60.6681,60.6842,60.6277,60.6357,27400.0
2013-07-19 11:05:00,75.01,75.05,74.99,75.03,48400.0,60.6277,60.66,60.6115,60.6438,48400.0
2013-07-19 11:10:00,75.03,75.06,75.0,75.04,23300.0,60.6438,60.6681,60.6196,60.6519,23300.0
2013-07-19 11:15:00,75.04,75.05,75.01,75.03,12500.0,60.6519,60.66,60.6277,60.6438,12500.0
2013-07-19 11:20:00,75.04,75.05,74.99,75.04,16000.0,60.6519,60.66,60.6115,60.6519,16000.0
2013-07-19 11:25:00,75.05,75.07,75.0,75.03,21100.0,60.66,60.6762,60.6196,60.6438,21100.0
2013-07-19 11:30:00,75.04,75.04,75.0,75.04,15900.0,60.6519,60.6519,60.6196,60.6519,15900.0
2013-07-19 11:35:00,75.04,75.06,74.75,74.88,138700.0,60.6519,60.6681,60.4175,60.5226,138700.0
2013-07-19 11:40:00,74.88,74.99,74.87,74.95,46400.0,60.5226,60.6115,60.5145,60.5792,46400.0
2013-07-19 11:45:00,74.94,75.0,74.86,74.86,26500.0,60.5711,60.6196,60.5064,60.5064,26500.0
2013-07-19 11:50:00,74.85,74.85,74.73,74.74,42800.0,60.4983,60.4983,60.4013,60.4094,42800.0
2013-07-19 11:55:00,74.73,74.74,74.64,74.71,34700.0,60.4013,60.4094,60.3286,60.3852,34700.0
2013-07-19 12:00:00,74.71,74.71,74.54,74.66,66700.0,60.3852,60.3852,60.2478,60.3448,66700.0
2013-07-19 12:05:00,74.65,74.82,74.65,74.77,20500.0,60.3367,60.4741,60.3367,60.4337,20500.0
2013-07-19 12:10:00,74.76,74.76,74.71,74.74,27800.0,60.4256,60.4256,60.3852,60.4094,27800.0
2013-07-19 12:15:00,74.75,74.8,74.72,74.8,27700.0,60.4175,60.4579,60.3933,60.4579,27700.0
2013-07-19 12:20:00,74.8,74.85,74.77,74.77,26000.0,60.4579,60.4983,60.4337,60.4337,26000.0
2013-07-19 12:25:00,74.77,74.79,74.67,74.69,35500.0,60.4337,60.4498,60.3528,60.369,35500.0
2013-07-19 12:30:00,74.69,74.7,74.64,74.65,17200.0,60.369,60.3771,60.3286,60.3367,17200.0
2013-07-19 12:35:00,74.66,74.7,74.66,74.68,41300.0,60.3448,60.3771,60.3448,60.3609,41300.0
2013-07-19 12:40:00,74.67,74.7,74.65,74.68,43700.0,60.3528,60.3771,60.3367,60.3609,43700.0
2013-07-19 12:45:00,74.68,74.7,74.66,74.69,26800.0,60.3609,60.3771,60.3448,60.369,26800.0
2013-07-19 12:50:00,74.7,74.7,74.6,74.62,56500.0,60.3771,60.3771,60.2963,60.3124,56500.0
2013-07-19 12:55:00,74.62,74.63,74.55,74.63,71300.0,60.3124,60.3205,60.2559,60.3205,71300.0
2013-07-19 13:00:00,74.66,74.71,74.66,74.71,21000.0,60.3448,60.3852,60.3448,60.3852,21000.0
2013-07-19 13:05:00,74.72,74.86,74.72,74.85,45700.0,60.3933,60.5064,60.3933,60.4983,45700.0
2013-07-19 13:10:00,74.85,74.85,74.8,74.84,40700.0,60.4983,60.4983,60.4579,60.4903,40700.0
2013-07-19 13:15:00,74.84,74.92,74.79,74.86,63000.0,60.4903,60.5549,60.4498,60.5064,63000.0
2013-07-19 13:20:00,74.86,74.9,74.84,74.88,20900.0,60.5064,60.5387,60.4903,60.5226,20900.0
2013-07-19 13:25:00,74.88,74.88,74.78,74.81,19400.0,60.5226,60.5226,60.4418,60.466,19400.0
2013-07-19 13:30:00,74.81,74.85,74.78,74.84,15300.0,60.466,60.4983,60.4418,60.4903,15300.0
2013-07-19 13:35:00,74.85,74.89,74.85,74.88,14600.0,60.4983,60.5307,60.4983,60.5226,14600.0
2013-07-19 13:40:00,74.87,74.88,74.8,74.82,28300.0,60.5145,60.5226,60.4579,60.4741,28300.0
2013-07-19 13:45:00,74.83,74.84,74.79,74.82,19600.0,60.4822,60.4903,60.4498,60.4741,19600.0
2013-07-19 13:50:00,74.82,74.92,74.81,74.88,40100.0,60.4741,60.5549,60.466,60.5226,40100.0
2013-07-19 13:55:00,74.88,74.93,74.88,74.93,36900.0,60.5226,60.563,60.5226,60.563,36900.0
2013-07-19 14:00:00,74.92,74.96,74.88,74.94,35500.0,60.5549,60.5872,60.5226,60.5711,35500.0
2013-07-19 14:05:00,74.94,75.03,74.94,75.03,27700.0,60.5711,60.6438,60.5711,60.6438,27700.0
2013-07-19 14:10:00,75.03,75.1,74.99,75.02,22900.0,60.6438,60.7004,60.6115,60.6357,22900.0
2013-07-19 14:15:00,75.01,75.06,74.97,75.06,16900.0,60.6277,60.6681,60.5953,60.6681,16900.0
2013-07-19 14:20:00,75.07,75.09,75.03,75.03,18400.0,60.6762,60.6923,60.6438,60.6438,18400.0
2013-07-19 14:25:00,75.05,75.18,75.02,75.18,37000.0,60.66,60.7651,60.6357,60.7651,37000.0
2013-07-19 14:30:00,75.17,75.18,75.1,75.1,15400.0,60.757,60.7651,60.7004,60.7004,15400.0
2013-07-19 14:35:00,75.11,75.11,75.01,75.05,137900.0,60.7085,60.7085,60.6277,60.66,137900.0
2013-07-19 14:40:00,75.06,75.09,74.94,74.94,31700.0,60.6681,60.6923,60.5711,60.5711,31700.0
2013-07-19 14:45:00,74.94,75.08,74.94,75.08,26800.0,60.5711,60.6842,60.5711,60.6842,26800.0
2013-07-19 14:50:00,75.08,75.09,75.03,75.05,24300.0,60.6842,60.6923,60.6438,60.66,24300.0
2013-07-19 14:55:00,75.05,75.09,75.04,75.08,32600.0,60.66,60.6923,60.6519,60.6842,32600.0
2013-07-19 15:00:00,75.07,75.11,75.04,75.1,37000.0,60.6762,60.7085,60.6519,60.7004,37000.0
2013-07-19 15:05:00,75.1,75.21,75.09,75.2,39900.0,60.7004,60.7893,60.6923,60.7812,39900.0
2013-07-19 15:10:00,75.21,75.23,75.16,75.21,33600.0,60.7893,60.8055,60.7489,60.7893,33600.0
2013-07-19 15:15:00,75.21,75.26,75.16,75.17,40300.0,60.7893,60.8297,60.7489,60.757,40300.0
2013-07-19 15:20:00,75.17,75.2,75.16,75.2,37600.0,60.757,60.7812,60.7489,60.7812,37600.0
2013-07-19 15:25:00,75.2,75.25,75.16,75.25,41500.0,60.7812,60.8216,60.7489,60.8216,41500.0
2013-07-19 15:30:00,75.26,75.31,75.26,75.29,45400.0,60.8297,60.8701,60.8297,60.854,45400.0
2013-07-19 15:35:00,75.29,75.3,75.27,75.29,29900.0,60.854,60.8621,60.8378,60.854,29900.0
2013-07-19 15:40:00,75.3,75.36,75.29,75.35,86900.0,60.8621,60.9105,60.854,60.9025,86900.0
2013-07-19 15:45:00,75.35,75.35,75.09,75.11,124800.0,60.9025,60.9025,60.6923,60.7085,124800.0
2013-07-19 15:50:00,75.12,75.25,75.1,75.25,83300.0,60.7166,60.8216,60.7004,60.8216,83300.0
2013-07-19 15:55:00,75.24,75.3,75.15,75.24,150700.0,60.8136,60.8621,60.7408,60.8136,150700.0
2013-07-22 09:30:00,75.83,75.83,75.34,75.64,98200.0,61.2904,61.2904,60.8944,61.1369,98200.0
2013-07-22 09:35:00,75.7,75.74,75.55,75.65,42100.0,61.1854,61.2177,61.0641,61.1449,42100.0
2013-07-22 09:40:00,75.67,75.7,75.58,75.61,57700.0,61.1611,61.1854,61.0884,61.1126,57700.0
2013-07-22 09:45:00,75.61,75.64,75.5,75.58,32000.0,61.1126,61.1369,61.0237,61.0884,32000.0
2013-07-22 09:50:00,75.58,75.64,75.5,75.61,39500.0,61.0884,61.1369,61.0237,61.1126,39500.0
2013-07-22 09:55:00,75.61,75.62,75.58,75.61,29700.0,61.1126,61.1207,61.0884,61.1126,29700.0
2013-07-22 10:00:00,75.61,75.63,75.56,75.61,46700.0,61.1126,61.1288,61.0722,61.1126,46700.0
2013-07-22 10:05:00,75.6,75.72,75.59,75.72,30400.0,61.1045,61.2015,61.0964,61.2015,30400.0
2013-07-22 10:10:00,75.72,75.88,75.7,75.85,37400.0,61.2015,61.3308,61.1854,61.3066,37400.0
2013-07-22 10:15:00,75.85,75.9,75.67,75.69,100900.0,61.3066,61.347,61.1611,61.1773,100900.0
2013-07-22 10:20:00,75.7,75.72,75.58,75.62,23500.0,61.1854,61.2015,61.0884,61.1207,23500.0
2013-07-22 10:25:00,75.62,75.62,75.48,75.49,60100.0,61.1207,61.1207,61.0075,61.0156,60100.0
2013-07-22 10:30:00,75.48,75.5,75.38,75.38,28200.0,61.0075,61.0237,60.9267,60.9267,28200.0
2013-07-22 10:35:00,75.4,75.53,75.4,75.5,47300.0,60.9429,61.048,60.9429,61.0237,47300.0
2013-07-22 10:40:00,75.5,75.53,75.47,75.5,46400.0,61.0237,61.048,60.9995,61.0237,46400.0
2013-07-22 10:45:00,75.5,75.56,75.49,75.55,26400.0,61.0237,61.0722,61.0156,61.0641,26400.0
2013-07-22 10:50:00,75.55,75.66,75.55,75.6,49500.0,61.0641,61.153,61.0641,61.1045,49500.0
2013-07-22 10:55:00,75.6,75.64,75.55,75.62,23600.0,61.1045,61.1369,61.0641,61.1207,23600.0
2013-07-22 11:00:00,75.64,75.67,75.62,75.64,18100.0,61.1369,61.1611,61.1207,61.1369,18100.0
2013-07-22 11:05:00,75.65,75.68,75.64,75.64,40900.0,61.1449,61.1692,61.1369,61.1369,40900.0
2013-07-22 11:10:00,75.64,75.65,75.59,75.6,10200.0,61.1369,61.1449,61.0964,61.1045,10200.0
2013-07-22 11:15:00,75.6,75.6,75.52,75.52,20800.0,61.1045,61.1045,61.0399,61.0399,20800.0
2013-07-22 11:20:00,75.53,75.57,75.48,75.53,32600.0,61.048,61.0803,61.0075,61.048,32600.0
2013-07-22 11:25:00,75.52,75.55,75.48,75.49,35300.0,61.0399,61.0641,61.0075,61.0156,35300.0
2013-07-22 11:30:00,75.5,75.65,75.5,75.65,17400.0,61.0237,61.1449,61.0237,61.1449,17400.0
2013-07-22 11:35:00,75.65,75.66,75.58,75.58,17600.0,61.1449,61.153,61.0884,61.0884,17600.0
2013-07-22 11:40:00,75.59,75.59,75.52,75.52,10900.0,61.0964,61.0964,61.0399,61.0399,10900.0
2013-07-22 11:45:00,75.53,75.53,75.49,75.51,29300.0,61.048,61.048,61.0156,61.0318,29300.0
2013-07-22 11:50:00,75.51,75.51,75.37,75.37,16200.0,61.0318,61.0318,60.9186,60.9186,16200.0
2013-07-22 11:55:00,75.35,75.39,75.25,75.26,52900.0,60.9025,60.9348,60.8216,60.8297,52900.0
2013-07-22 12:00:00,75.26,75.36,75.24,75.27,42300.0,60.8297,60.9105,60.8136,60.8378,42300.0
2013-07-22 12:05:00,75.27,75.27,75.14,75.15,30000.0,60.8378,60.8378,60.7327,60.7408,30000.0
2013-07-22 12:10:00,75.16,75.19,75.09,75.14,41600.0,60.7489,60.7731,60.6923,60.7327,41600.0
2013-07-22 12:15:00,75.14,75.14,75.02,75.03,42300.0,60.7327,60.7327,60.6357,60.6438,42300.0
2013-07-22 12:20:00,75.04,75.06,75.02,75.03,17200.0,60.6519,60.6681,60.6357,60.6438,17200.0
2013-07-22 12:25:00,75.03,75.12,75.0,75.12,25900.0,60.6438,60.7166,60.6196,60.7166,25900.0
2013-07-22 12:30:00,75.12,75.13,75.03,75.04,17400.0,60.7166,60.7246,60.6438,60.6519,17400.0
2013-07-22 12:35:00,75.04,75.09,75.03,75.09,11400.0,60.6519,60.6923,60.6438,60.6923,11400.0
2013-07-22 12:40:00,75.09,75.18,75.05,75.18,60200.0,60.6923,60.7651,60.66,60.7651,60200.0
2013-07-22 12:45:00,75.18,75.25,75.15,75.24,38300.0,60.7651,60.8216,60.7408,60.8136,38300.0
2013-07-22 12:50:00,75.24,75.32,75.24,75.32,15900.0,60.8136,60.8782,60.8136,60.8782,15900.0
2013-07-22 12:55:00,75.33,75.34,75.27,75.3,18100.0,60.8863,60.8944,60.8378,60.8621,18100.0
2013-07-22 13:00:00,75.3,75.3,75.27,75.27,11100.0,60.8621,60.8621,60.8378,60.8378,11100.0
2013-07-22 13:05:00,75.29,75.29,75.15,75.16,21100.0,60.854,60.854,60.7408,60.7489,21100.0
2013-07-22 13:10:00,75.15,75.17,75.14,75.16,17700.0,60.7408,60.757,60.7327,60.7489,17700.0
2013-07-22 13:15:00,75.16,75.2,75.14,75.15,18900.0,60.7489,60.7812,60.7327,60.7408,18900.0
2013-07-22 13:20:00,75.15,75.15,75.12,75.12,9200.0,60.7408,60.7408,60.7166,60.7166,9200.0
2013-07-22 13:25:00,75.11,75.13,75.11,75.12,25000.0,60.7085,60.7246,60.7085,60.7166,25000.0
2013-07-22 13:30:00,75.12,75.18,75.11,75.17,17800.0,60.7166,60.7651,60.7085,60.757,17800.0
2013-07-22 13:35:00,75.18,75.2,75.15,75.17,20200.0,60.7651,60.7812,60.7408,60.757,20200.0
2013-07-22 13:40:00,75.17,75.17,75.15,75.16,24800.0,60.757,60.757,60.7408,60.7489,24800.0
2013-07-22 13:45:00,75.16,75.16,75.15,75.16,8800.0,60.7489,60.7489,60.7408,60.7489,8800.0
2013-07-22 13:50:00,75.17,75.2,75.15,75.17,20500.0,60.757,60.7812,60.7408,60.757,20500.0
2013-07-22 13:55:00,75.17,75.19,75.15,75.17,23100.0,60.757,60.7731,60.7408,60.757,23100.0
2013-07-22 14:00:00,75.17,75.2,75.16,75.18,39700.0,60.757,60.7812,60.7489,60.7651,39700.0
2013-07-22 14:05:00,75.18,75.2,75.17,75.19,17300.0,60.7651,60.7812,60.757,60.7731,17300.0
2013-07-22 14:10:00,75.2,75.22,75.16,75.16,28300.0,60.7812,60.7974,60.7489,60.7489,28300.0
2013-07-22 14:15:00,75.15,75.18,75.14,75.17,7600.0,60.7408,60.7651,60.7327,60.757,7600.0
2013-07-22 14:20:00,75.17,75.17,75.05,75.06,24100.0,60.757,60.757,60.66,60.6681,24100.0
2013-07-22 14:25:00,75.06,75.06,75.0,75.0,13700.0,60.6681,60.6681,60.6196,60.6196,13700.0
2013-07-22 14:30:00,75.01,75.03,74.97,75.0,36000.0,60.6277,60.6438,60.5953,60.6196,36000.0
2013-07-22 14:35:00,75.0,75.01,74.96,74.98,20200.0,60.6196,60.6277,60.5872,60.6034,20200.0
2013-07-22 14:40:00,74.98,75.03,74.97,75.0,36800.0,60.6034,60.6438,60.5953,60.6196,36800.0
2013-07-22 14:45:00,75.0,75.02,74.99,75.01,25200.0,60.6196,60.6357,60.6115,60.6277,25200.0
2013-07-22 14:50:00,75.01,75.01,74.99,75.0,10400.0,60.6277,60.6277,60.6115,60.6196,10400.0
2013-07-22 14:55:00,75.0,75.19,75.0,75.19,25200.0,60.6196,60.7731,60.6196,60.7731,25200.0
2013-07-22 15:00:00,75.19,75.2,75.09,75.1,27600.0,60.7731,60.7812,60.6923,60.7004,27600.0
2013-07-22 15:05:00,75.1,75.14,75.05,75.06,19600.0,60.7004,60.7327,60.66,60.6681,19600.0
2013-07-22 15:10:00,75.08,75.15,75.08,75.14,11700.0,60.6842,60.7408,60.6842,60.7327,11700.0
2013-07-22 15:15:00,75.15,75.15,75.08,75.08,21700.0,60.7408,60.7408,60.6842,60.6842,21700.0
2013-07-22 15:20:00,75.09,75.09,75.02,75.03,21600.0,60.6923,60.6923,60.6357,60.6438,21600.0
2013-07-22 15:25:00,75.04,75.04,74.99,75.01,27200.0,60.6519,60.6519,60.6115,60.6277,27200.0
2013-07-22 15:30:00,75.0,75.01,74.98,75.01,53100.0,60.6196,60.6277,60.6034,60.6277,53100.0
2013-07-22 15:35:00,75.01,75.01,74.88,74.9,47100.0,60.6277,60.6277,60.5226,60.5387,47100.0
2013-07-22 15:40:00,74.9,75.0,74.9,74.93,57200.0,60.5387,60.6196,60.5387,60.563,57200.0
2013-07-22 15:45:00,74.93,75.02,74.93,74.98,54700.0,60.563,60.6357,60.563,60.6034,54700.0
2013-07-22 15:50:00,74.99,75.01,74.95,75.0,51000.0,60.6115,60.6277,60.5792,60.6196,51000.0
2013-07-22 15:55:00,75.0,75.01,74.98,74.99,98500.0,60.6196,60.6277,60.6034,60.6115,98500.0
2013-07-23 09:30:00,75.14,75.19,74.66,74.98,82100.0,60.7327,60.7731,60.3448,60.6034,82100.0
2013-07-23 09:35:00,74.98,75.1,74.81,75.1,31000.0,60.6034,60.7004,60.466,60.7004,31000.0
2013-07-23 09:40:00,75.1,75.11,74.8,75.03,45400.0,60.7004,60.7085,60.4579,60.6438,45400.0
2013-07-23 09:45:00,75.01,75.15,75.01,75.12,19200.0,60.6277,60.7408,60.6277,60.7166,19200.0
2013-07-23 09:50:00,75.13,75.15,74.88,74.92,45000.0,60.7246,60.7408,60.5226,60.5549,45000.0
2013-07-23 09:55:00,74.94,75.03,74.91,74.91,22000.0,60.5711,60.6438,60.5468,60.5468,22000.0
2013-07-23 10:00:00,74.93,74.94,74.78,74.79,24900.0,60.563,60.5711,60.4418,60.4498,24900.0
2013-07-23 10:05:00,74.79,74.79,74.7,74.71,25500.0,60.4498,60.4498,60.3771,60.3852,25500.0
2013-07-23 10:10:00,74.71,74.74,74.65,74.74,25600.0,60.3852,60.4094,60.3367,60.4094,25600.0
2013-07-23 10:15:00,74.72,74.82,74.72,74.8,19700.0,60.3933,60.4741,60.3933,60.4579,19700.0
2013-07-23 10:20:00,74.8,74.81,74.63,74.68,36400.0,60.4579,60.466,60.3205,60.3609,36400.0
2013-07-23 10:25:00,74.68,74.68,74.52,74.52,19200.0,60.3609,60.3609,60.2316,60.2316,19200.0
2013-07-23 10:30:00,74.54,74.63,74.52,74.62,43000.0,60.2478,60.3205,60.2316,60.3124,43000.0
2013-07-23 10:35:00,74.6,74.6,74.46,74.47,22000.0,60.2963,60.2963,60.1831,60.1912,22000.0
2013-07-23 10:40:00,74.47,74.49,74.44,74.46,32700.0,60.1912,60.2074,60.1669,60.1831,32700.0
2013-07-23 10:45:00,74.46,74.5,74.43,74.47,26600.0,60.1831,60.2154,60.1589,60.1912,26600.0
2013-07-23 10:50:00,74.49,74.51,74.44,74.49,25800.0,60.2074,60.2235,60.1669,60.2074,25800.0
2013-07-23 10:55:00,74.49,74.51,74.45,74.5,19900.0,60.2074,60.2235,60.175,60.2154,19900.0
2013-07-23 11:00:00,74.5,74.54,74.49,74.52,21100.0,60.2154,60.2478,60.2074,60.2316,21100.0
2013-07-23 11:05:00,74.52,74.64,74.51,74.63,18200.0,60.2316,60.3286,60.2235,60.3205,18200.0
2013-07-23 11:10:00,74.63,74.72,74.62,74.7,20500.0,60.3205,60.3933,60.3124,60.3771,20500.0
2013-07-23 11:15:00,74.7,74.73,74.64,74.73,17300.0,60.3771,60.4013,60.3286,60.4013,17300.0
2013-07-23 11:20:00,74.73,74.76,74.65,74.67,19600.0,60.4013,60.4256,60.3367,60.3528,19600.0
2013-07-23 11:25:00,74.68,74.8,74.68,74.78,17000.0,60.3609,60.4579,60.3609,60.4418,17000.0
2013-07-23 11:30:00,74.79,74.82,74.71,74.73,28500.0,60.4498,60.4741,60.3852,60.4013,28500.0
2013-07-23 11:35:00,74.73,74.78,74.7,74.74,10600.0,60.4013,60.4418,60.3771,60.4094,10600.0
2013-07-23 11:40:00,74.75,74.77,74.69,74.69,16000.0,60.4175,60.4337,60.369,60.369,16000.0
2013-07-23 11:45:00,74.7,74.74,74.65,74.74,14700.0,60.3771,60.4094,60.3367,60.4094,14700.0
2013-07-23 11:50:00,74.75,74.79,74.73,74.74,4100.0,60.4175,60.4498,60.4013,60.4094,4100.0
2013-07-23 11:55:00,74.75,74.75,74.67,74.67,9800.0,60.4175,60.4175,60.3528,60.3528,9800.0
2013-07-23 12:00:00,74.67,74.67,74.6,74.67,15000.0,60.3528,60.3528,60.2963,60.3528,15000.0
2013-07-23 12:05:00,74.67,74.72,74.61,74.62,14200.0,60.3528,60.3933,60.3044,60.3124,14200.0
2013-07-23 12:10:00,74.65,74.71,74.63,74.66,11900.0,60.3367,60.3852,60.3205,60.3448,11900.0
2013-07-23 12:15:00,74.66,74.71,74.63,74.68,25400.0,60.3448,60.3852,60.3205,60.3609,25400.0
2013-07-23 12:20:00,74.72,74.72,74.67,74.68,17000.0,60.3933,60.3933,60.3528,60.3609,17000.0
2013-07-23 12:25:00,74.69,74.75,74.66,74.67,19000.0,60.369,60.4175,60.3448,60.3528,19000.0
2013-07-23 12:30:00,74.69,74.69,74.64,74.65,6400.0,60.369,60.369,60.3286,60.3367,6400.0
2013-07-23 12:35:00,74.66,74.72,74.63,74.69,11500.0,60.3448,60.3933,60.3205,60.369,11500.0
2013-07-23 12:40:00,74.7,74.71,74.65,74.7,17800.0,60.3771,60.3852,60.3367,60.3771,17800.0
2013-07-23 12:45:00,74.7,74.7,74.64,74.69,12400.0,60.3771,60.3771,60.3286,60.369,12400.0
2013-07-23 12:50:00,74.69,74.69,74.67,74.69,8200.0,60.369,60.369,60.3528,60.369,8200.0
2013-07-23 12:55:00,74.71,74.71,74.63,74.66,12100.0,60.3852,60.3852,60.3205,60.3448,12100.0
2013-07-23 13:00:00,74.65,74.74,74.65,74.74,7800.0,60.3367,60.4094,60.3367,60.4094,7800.0
2013-07-23 13:05:00,74.75,74.79,74.74,74.77,7500.0,60.4175,60.4498,60.4094,60.4337,7500.0
2013-07-23 13:10:00,74.77,74.77,74.7,74.71,9300.0,60.4337,60.4337,60.3771,60.3852,9300.0
2013-07-23 13:15:00,74.72,74.8,74.7,74.79,11800.0,60.3933,60.4579,60.3771,60.4498,11800.0
2013-07-23 13:20:00,74.79,74.8,74.75,74.76,8800.0,60.4498,60.4579,60.4175,60.4256,8800.0
2013-07-23 13:25:00,74.75,74.77,74.75,74.77,7400.0,60.4175,60.4337,60.4175,60.4337,7400.0
2013-07-23 13:30:00,74.77,74.78,74.74,74.78,32800.0,60.4337,60.4418,60.4094,60.4418,32800.0
2013-07-23 13:35:00,74.78,74.8,74.77,74.8,11200.0,60.4418,60.4579,60.4337,60.4579,11200.0
2013-07-23 13:40:00,74.8,74.8,74.78,74.8,38900.0,60.4579,60.4579,60.4418,60.4579,38900.0
2013-07-23 13:45:00,74.8,74.83,74.74,74.74,34400.0,60.4579,60.4822,60.4094,60.4094,34400.0
2013-07-23 13:50:00,74.75,74.8,74.75,74.79,24300.0,60.4175,60.4579,60.4175,60.4498,24300.0
2013-07-23 13:55:00,74.8,74.8,74.76,74.77,22100.0,60.4579,60.4579,60.4256,60.4337,22100.0
2013-07-23 14:00:00,74.79,74.83,74.76,74.76,19500.0,60.4498,60.4822,60.4256,60.4256,19500.0
2013-07-23 14:05:00,74.78,74.78,74.76,74.78,10600.0,60.4418,60.4418,60.4256,60.4418,10600.0
2013-07-23 14:10:00,74.78,74.79,74.75,74.79,10800.0,60.4418,60.4498,60.4175,60.4498,10800.0
2013-07-23 14:15:00,74.79,74.81,74.76,74.78,42800.0,60.4498,60.466,60.4256,60.4418,42800.0
2013-07-23 14:20:00,74.79,74.82,74.77,74.81,22700.0,60.4498,60.4741,60.4337,60.466,22700.0
2013-07-23 14:25:00,74.81,74.81,74.75,74.76,22600.0,60.466,60.466,60.4175,60.4256,22600.0
2013-07-23 14:30:00,74.75,74.79,74.74,74.78,10300.0,60.4175,60.4498,60.4094,60.4418,10300.0
2013-07-23 14:35:00,74.8,74.8,74.71,74.76,27200.0,60.4579,60.4579,60.3852,60.4256,27200.0
2013-07-23 14:40:00,74.76,74.8,74.75,74.8,17000.0,60.4256,60.4579,60.4175,60.4579,17000.0
2013-07-23 14:45:00,74.79,74.81,74.72,74.73,15900.0,60.4498,60.466,60.3933,60.4013,15900.0
2013-07-23 14:50:00,74.73,74.76,74.71,74.72,15800.0,60.4013,60.4256,60.3852,60.3933,15800.0
2013-07-23 14:55:00,74.73,74.78,74.7,74.73,25100.0,60.4013,60.4418,60.3771,60.4013,25100.0
2013-07-23 15:00:00,74.74,74.74,74.68,74.68,14600.0,60.4094,60.4094,60.3609,60.3609,14600.0
2013-07-23 15:05:00,74.67,74.71,74.67,74.71,20400.0,60.3528,60.3852,60.3528,60.3852,20400.0
2013-07-23 15:10:00,74.72,74.73,74.58,74.58,38600.0,60.3933,60.4013,60.2801,60.2801,38600.0
2013-07-23 15:15:00,74.58,74.58,74.56,74.56,11700.0,60.2801,60.2801,60.2639,60.2639,11700.0
2013-07-23 15:20:00,74.56,74.57,74.52,74.53,19500.0,60.2639,60.272,60.2316,60.2397,19500.0
2013-07-23 15:25:00,74.52,74.6,74.51,74.6,41800.0,60.2316,60.2963,60.2235,60.2963,41800.0
2013-07-23 15:30:00,74.6,74.66,74.59,74.66,28400.0,60.2963,60.3448,60.2882,60.3448,28400.0
2013-07-23 15:35:00,74.66,74.66,74.56,74.56,33800.0,60.3448,60.3448,60.2639,60.2639,33800.0
2013-07-23 15:40:00,74.56,74.56,74.46,74.46,32700.0,60.2639,60.2639,60.1831,60.1831,32700.0
2013-07-23 15:45:00,74.45,74.45,74.32,74.33,95900.0,60.175,60.175,60.07,60.078,95900.0
2013-07-23 15:50:00,74.32,74.38,74.27,74.31,112100.0,60.07,60.1185,60.0295,60.0619,112100.0
2013-07-23 15:55:00,74.31,74.33,74.23,74.25,331200.0,60.0619,60.078,59.9972,60.0134,331200.0
2013-07-24 09:30:00,74.59,74.83,74.35,74.71,77500.0,60.2882,60.4822,60.0942,60.3852,77500.0
2013-07-24 09:35:00,74.74,74.95,74.71,74.78,75000.0,60.4094,60.5792,60.3852,60.4418,75000.0
2013-07-24 09:40:00,74.78,74.81,74.66,74.67,12100.0,60.4418,60.466,60.3448,60.3528,12100.0
2013-07-24 09:45:00,74.71,74.88,74.68,74.74,21300.0,60.3852,60.5226,60.3609,60.4094,21300.0
2013-07-24 09:50:00,74.73,74.76,74.59,74.59,14700.0,60.4013,60.4256,60.2882,60.2882,14700.0
2013-07-24 09:55:00,74.57,74.62,74.46,74.55,22400.0,60.272,60.3124,60.1831,60.2559,22400.0
2013-07-24 10:00:00,74.5,74.65,74.4,74.52,18700.0,60.2154,60.3367,60.1346,60.2316,18700.0
2013-07-24 10:05:00,74.5,74.57,74.49,74.5,24200.0,60.2154,60.272,60.2074,60.2154,24200.0
2013-07-24 10:10:00,74.5,74.5,74.3,74.39,21300.0,60.2154,60.2154,60.0538,60.1265,21300.0
2013-07-24 10:15:00,74.42,74.48,74.37,74.4,24500.0,60.1508,60.1993,60.1104,60.1346,24500.0
2013-07-24 10:20:00,74.41,74.43,74.21,74.23,34800.0,60.1427,60.1589,59.981,59.9972,34800.0
2013-07-24 10:25:00,74.21,74.22,74.05,74.1,44800.0,59.981,59.9891,59.8517,59.8921,44800.0
2013-07-24 10:30:00,74.1,74.26,74.1,74.25,33100.0,59.8921,60.0215,59.8921,60.0134,33100.0
2013-07-24 10:35:00,74.25,74.29,74.12,74.13,34000.0,60.0134,60.0457,59.9083,59.9164,34000.0
2013-07-24 10:40:00,74.14,74.26,74.14,74.17,30300.0,59.9245,60.0215,59.9245,59.9487,30300.0
2013-07-24 10:45:00,74.18,74.21,74.16,74.16,30000.0,59.9568,59.981,59.9406,59.9406,30000.0
2013-07-24 10:50:00,74.18,74.22,74.16,74.19,20600.0,59.9568,59.9891,59.9406,59.9649,20600.0
2013-07-24 10:55:00,74.19,74.2,74.0,74.01,25200.0,59.9649,59.973,59.8113,59.8194,25200.0
2013-07-24 11:00:00,74.02,74.14,74.02,74.13,20600.0,59.8275,59.9245,59.8275,59.9164,20600.0
2013-07-24 11:05:00,74.15,74.23,74.13,74.23,13200.0,59.9326,59.9972,59.9164,59.9972,13200.0
2013-07-24 11:10:00,74.22,74.36,74.22,74.24,22200.0,59.9891,60.1023,59.9891,60.0053,22200.0
2013-07-24 11:15:00,74.24,74.34,74.24,74.32,6800.0,60.0053,60.0861,60.0053,60.07,6800.0
2013-07-24 11:20:00,74.32,74.43,74.31,74.39,12300.0,60.07,60.1589,60.0619,60.1265,12300.0
2013-07-24 11:25:00,74.39,74.49,74.39,74.48,13100.0,60.1265,60.2074,60.1265,60.1993,13100.0
2013-07-24 11:30:00,74.49,74.5,74.38,74.39,15800.0,60.2074,60.2154,60.1185,60.1265,15800.0
2013-07-24 11:35:00,74.4,74.42,74.32,74.32,27600.0,60.1346,60.1508,60.07,60.07,27600.0
2013-07-24 11:40:00,74.33,74.44,74.32,74.42,13500.0,60.078,60.1669,60.07,60.1508,13500.0
2013-07-24 11:45:00,74.42,74.43,74.31,74.31,20300.0,60.1508,60.1589,60.0619,60.0619,20300.0
2013-07-24 11:50:00,74.31,74.39,74.3,74.33,14300.0,60.0619,60.1265,60.0538,60.078,14300.0
2013-07-24 11:55:00,74.33,74.34,74.25,74.27,10000.0,60.078,60.0861,60.0134,60.0295,10000.0
2013-07-24 12:00:00,74.25,74.29,74.24,74.26,11700.0,60.0134,60.0457,60.0053,60.0215,11700.0
2013-07-24 12:05:00,74.26,74.3,74.23,74.23,13500.0,60.0215,60.0538,59.9972,59.9972,13500.0
2013-07-24 12:10:00,74.22,74.23,74.17,74.18,12700.0,59.9891,59.9972,59.9487,59.9568,12700.0
2013-07-24 12:15:00,74.17,74.18,74.1,74.13,25300.0,59.9487,59.9568,59.8921,59.9164,25300.0
2013-07-24 12:20:00,74.11,74.13,74.02,74.11,22300.0,59.9002,59.9164,59.8275,59.9002,22300.0
2013-07-24 12:25:00,74.09,74.15,74.09,74.09,14000.0,59.8841,59.9326,59.8841,59.8841,14000.0
2013-07-24 12:30:00,74.08,74.17,74.07,74.11,15700.0,59.876,59.9487,59.8679,59.9002,15700.0
2013-07-24 12:35:00,74.09,74.17,74.08,74.12,17400.0,59.8841,59.9487,59.876,59.9083,17400.0
2013-07-24 12:40:00,74.12,74.17,74.1,74.11,19400.0,59.9083,59.9487,59.8921,59.9002,19400.0
2013-07-24 12:45:00,74.12,74.17,74.12,74.14,9500.0,59.9083,59.9487,59.9083,59.9245,9500.0
2013-07-24 12:50:00,74.15,74.17,74.13,74.17,7600.0,59.9326,59.9487,59.9164,59.9487,7600.0
2013-07-24 12:55:00,74.18,74.2,74.11,74.11,12100.0,59.9568,59.973,59.9002,59.9002,12100.0
2013-07-24 13:00:00,74.12,74.18,74.06,74.08,21700.0,59.9083,59.9568,59.8598,59.876,21700.0
2013-07-24 13:05:00,74.09,74.11,74.02,74.06,18600.0,59.8841,59.9002,59.8275,59.8598,18600.0
2013-07-24 13:10:00,74.06,74.06,74.0,74.02,37400.0,59.8598,59.8598,59.8113,59.8275,37400.0
2013-07-24 13:15:00,74.01,74.02,73.96,74.01,32300.0,59.8194,59.8275,59.779,59.8194,32300.0
2013-07-24 13:20:00,74.01,74.01,73.95,73.97,11700.0,59.8194,59.8194,59.7709,59.7871,11700.0
2013-07-24 13:25:00,73.98,74.04,73.96,73.98,18100.0,59.7951,59.8436,59.779,59.7951,18100.0
2013-07-24 13:30:00,73.97,73.97,73.95,73.96,7000.0,59.7871,59.7871,59.7709,59.779,7000.0
2013-07-24 13:35:00,73.95,74.0,73.9,73.99,20000.0,59.7709,59.8113,59.7305,59.8032,20000.0
2013-07-24 13:40:00,73.98,73.98,73.91,73.93,14200.0,59.7951,59.7951,59.7386,59.7547,14200.0
2013-07-24 13:45:00,73.93,74.01,73.93,73.98,16800.0,59.7547,59.8194,59.7547,59.7951,16800.0
2013-07-24 13:50:00,74.0,74.01,73.97,73.97,8100.0,59.8113,59.8194,59.7871,59.7871,8100.0
2013-07-24 13:55:00,73.97,73.97,73.91,73.96,16100.0,59.7871,59.7871,59.7386,59.779,16100.0
2013-07-24 14:00:00,73.97,74.01,73.96,73.96,32900.0,59.7871,59.8194,59.779,59.779,32900.0
2013-07-24 14:05:00,73.95,74.01,73.94,74.0,19900.0,59.7709,59.8194,59.7628,59.8113,19900.0
2013-07-24 14:10:00,73.99,74.01,73.95,73.98,14300.0,59.8032,59.8194,59.7709,59.7951,14300.0
2013-07-24 14:15:00,73.99,74.0,73.98,73.99,12500.0,59.8032,59.8113,59.7951,59.8032,12500.0
2013-07-24 14:20:00,73.98,73.98,73.96,73.96,8800.0,59.7951,59.7951,59.779,59.779,8800.0
2013-07-24 14:25:00,73.97,74.01,73.97,73.98,16200.0,59.7871,59.8194,59.7871,59.7951,16200.0
2013-07-24 14:30:00,73.99,74.01,73.92,73.92,20800.0,59.8032,59.8194,59.7467,59.7467,20800.0
2013-07-24 14:35:00,73.93,73.93,73.87,73.87,14700.0,59.7547,59.7547,59.7062,59.7062,14700.0
2013-07-24 14:40:00,73.87,73.89,73.83,73.87,18200.0,59.7062,59.7224,59.6739,59.7062,18200.0
2013-07-24 14:45:00,73.87,73.88,73.87,73.88,12500.0,59.7062,59.7143,59.7062,59.7143,12500.0
2013-07-24 14:50:00,73.88,73.88,73.83,73.83,20900.0,59.7143,59.7143,59.6739,59.6739,20900.0
2013-07-24 14:55:00,73.84,73.87,73.79,73.8,31300.0,59.682,59.7062,59.6416,59.6497,31300.0
2013-07-24 15:00:00,73.8,73.8,73.75,73.75,49500.0,59.6497,59.6497,59.6092,59.6092,49500.0
2013-07-24 15:05:00,73.75,73.75,73.57,73.6,120300.0,59.6092,59.6092,59.4638,59.488,120300.0
2013-07-24 15:10:00,73.61,73.75,73.51,73.72,61000.0,59.4961,59.6092,59.4153,59.585,61000.0
2013-07-24 15:15:00,73.7,73.8,73.65,73.76,27300.0,59.5688,59.6497,59.5284,59.6173,27300.0
2013-07-24 15:20:00,73.78,73.91,73.77,73.9,25900.0,59.6335,59.7386,59.6254,59.7305,25900.0
2013-07-24 15:25:00,73.9,73.9,73.83,73.86,28000.0,59.7305,59.7305,59.6739,59.6982,28000.0
2013-07-24 15:30:00,73.85,73.85,73.78,73.82,31200.0,59.6901,59.6901,59.6335,59.6658,31200.0
2013-07-24 15:35:00,73.82,73.85,73.74,73.74,51400.0,59.6658,59.6901,59.6012,59.6012,51400.0
2013-07-24 15:40:00,73.74,73.86,73.73,73.77,54400.0,59.6012,59.6982,59.5931,59.6254,54400.0
2013-07-24 15:45:00,73.79,73.8,73.67,73.69,87400.0,59.6416,59.6497,59.5446,59.5608,87400.0
2013-07-24 15:50:00,73.7,73.76,73.63,73.64,82200.0,59.5688,59.6173,59.5123,59.5203,82200.0
2013-07-24 15:55:00,73.64,73.77,73.64,73.71,122800.0,59.5203,59.6254,59.5203,59.5769,122800.0
2013-07-25 09:30:00,73.5,73.69,73.5,73.57,163300.0,59.4072,59.5608,59.4072,59.4638,163300.0
2013-07-25 09:35:00,73.58,73.63,73.5,73.61,54400.0,59.4718,59.5123,59.4072,59.4961,54400.0
2013-07-25 09:40:00,73.58,73.6,73.53,73.55,40100.0,59.4718,59.488,59.4314,59.4476,40100.0
2013-07-25 09:45:00,73.56,73.65,73.51,73.6,35100.0,59.4557,59.5284,59.4153,59.488,35100.0
2013-07-25 09:50:00,73.61,73.91,73.61,73.76,25900.0,59.4961,59.7386,59.4961,59.6173,25900.0
2013-07-25 09:55:00,73.74,73.86,73.65,73.86,12900.0,59.6012,59.6982,59.5284,59.6982,12900.0
2013-07-25 10:00:00,73.86,73.98,73.77,73.83,21500.0,59.6982,59.7951,59.6254,59.6739,21500.0
2013-07-25 10:05:00,73.84,73.92,73.77,73.78,47500.0,59.682,59.7467,59.6254,59.6335,47500.0
2013-07-25 10:10:00,73.81,73.85,73.65,73.8,58100.0,59.6577,59.6901,59.5284,59.6497,58100.0
2013-07-25 10:15:00,73.81,73.81,73.71,73.75,29200.0,59.6577,59.6577,59.5769,59.6092,29200.0
2013-07-25 10:20:00,73.74,73.76,73.62,73.73,26200.0,59.6012,59.6173,59.5042,59.5931,26200.0
2013-07-25 10:25:00,73.74,73.74,73.63,73.65,14600.0,59.6012,59.6012,59.5123,59.5284,14600.0
2013-07-25 10:30:00,73.65,73.65,73.6,73.6,25900.0,59.5284,59.5284,59.488,59.488,25900.0
2013-07-25 10:35:00,73.59,73.65,73.56,73.6,82900.0,59.4799,59.5284,59.4557,59.488,82900.0
2013-07-25 10:40:00,73.59,73.65,73.57,73.6,19700.0,59.4799,59.5284,59.4638,59.488,19700.0
2013-07-25 10:45:00,73.6,73.62,73.58,73.59,18300.0,59.488,59.5042,59.4718,59.4799,18300.0
2013-07-25 10:50:00,73.58,73.59,73.52,73.53,11700.0,59.4718,59.4799,59.4233,59.4314,11700.0
2013-07-25 10:55:00,73.53,73.59,73.42,73.42,29500.0,59.4314,59.4799,59.3425,59.3425,29500.0
2013-07-25 11:00:00,73.46,73.46,73.27,73.3,35100.0,59.3749,59.3749,59.2213,59.2455,35100.0
2013-07-25 11:05:00,73.31,73.31,73.25,73.29,11500.0,59.2536,59.2536,59.2051,59.2374,11500.0
2013-07-25 11:10:00,73.29,73.3,73.18,73.22,55600.0,59.2374,59.2455,59.1485,59.1809,55600.0
2013-07-25 11:15:00,73.21,73.22,73.1,73.1,42900.0,59.1728,59.1809,59.0839,59.0839,42900.0
2013-07-25 11:20:00,73.12,73.18,73.1,73.18,36700.0,59.1,59.1485,59.0839,59.1485,36700.0
2013-07-25 11:25:00,73.18,73.21,73.03,73.1,40400.0,59.1485,59.1728,59.0273,59.0839,40400.0
2013-07-25 11:30:00,73.11,73.13,73.05,73.06,24400.0,59.092,59.1081,59.0435,59.0515,24400.0
2013-07-25 11:35:00,73.07,73.08,73.03,73.04,21200.0,59.0596,59.0677,59.0273,59.0354,21200.0
2013-07-25 11:40:00,73.02,73.17,73.02,73.15,31800.0,59.0192,59.1405,59.0192,59.1243,31800.0
2013-07-25 11:45:00,73.15,73.22,73.15,73.16,19700.0,59.1243,59.1809,59.1243,59.1324,19700.0
2013-07-25 11:50:00,73.16,73.23,73.1,73.1,81200.0,59.1324,59.189,59.0839,59.0839,81200.0
2013-07-25 11:55:00,73.1,73.19,73.1,73.17,16500.0,59.0839,59.1566,59.0839,59.1405,16500.0
2013-07-25 12:00:00,73.18,73.29,73.17,73.21,30700.0,59.1485,59.2374,59.1405,59.1728,30700.0
2013-07-25 12:05:00,73.22,73.31,73.17,73.29,20300.0,59.1809,59.2536,59.1405,59.2374,20300.0
2013-07-25 12:10:00,73.3,73.3,73.18,73.18,37100.0,59.2455,59.2455,59.1485,59.1485,37100.0
2013-07-25 12:15:00,73.17,73.32,73.15,73.31,15000.0,59.1405,59.2617,59.1243,59.2536,15000.0
2013-07-25 12:20:00,73.32,73.37,73.24,73.34,27900.0,59.2617,59.3021,59.197,59.2779,27900.0
2013-07-25 12:25:00,73.34,73.37,73.31,73.32,14700.0,59.2779,59.3021,59.2536,59.2617,14700.0
2013-07-25 12:30:00,73.33,73.37,73.26,73.33,25900.0,59.2698,59.3021,59.2132,59.2698,25900.0
2013-07-25 12:35:00,73.35,73.35,73.25,73.33,43400.0,59.2859,59.2859,59.2051,59.2698,43400.0
2013-07-25 12:40:00,73.34,73.42,73.3,73.42,17800.0,59.2779,59.3425,59.2455,59.3425,17800.0
2013-07-25 12:45:00,73.42,73.44,73.34,73.38,30100.0,59.3425,59.3587,59.2779,59.3102,30100.0
2013-07-25 12:50:00,73.4,73.41,73.35,73.39,20600.0,59.3264,59.3344,59.2859,59.3183,20600.0
2013-07-25 12:55:00,73.39,73.44,73.36,73.41,16300.0,59.3183,59.3587,59.294,59.3344,16300.0
2013-07-25 13:00:00,73.42,73.52,73.42,73.52,22600.0,59.3425,59.4233,59.3425,59.4233,22600.0
2013-07-25 13:05:00,73.52,73.57,73.48,73.56,34100.0,59.4233,59.4638,59.391,59.4557,34100.0
2013-07-25 13:10:00,73.56,73.6,73.53,73.59,21600.0,59.4557,59.488,59.4314,59.4799,21600.0
2013-07-25 13:15:00,73.59,73.59,73.47,73.49,33000.0,59.4799,59.4799,59.3829,59.3991,33000.0
2013-07-25 13:20:00,73.48,73.48,73.32,73.39,26300.0,59.391,59.391,59.2617,59.3183,26300.0
2013-07-25 13:25:00,73.4,73.41,73.35,73.39,14300.0,59.3264,59.3344,59.2859,59.3183,14300.0
2013-07-25 13:30:00,73.39,73.41,73.24,73.39,53300.0,59.3183,59.3344,59.197,59.3183,53300.0
2013-07-25 13:35:00,73.38,73.39,73.34,73.37,11700.0,59.3102,59.3183,59.2779,59.3021,11700.0
2013-07-25 13:40:00,73.36,73.38,73.32,73.36,16000.0,59.294,59.3102,59.2617,59.294,16000.0
2013-07-25 13:45:00,73.38,73.39,73.34,73.36,15400.0,59.3102,59.3183,59.2779,59.294,15400.0
2013-07-25 13:50:00,73.36,73.37,73.28,73.29,13500.0,59.294,59.3021,59.2294,59.2374,13500.0
2013-07-25 13:55:00,73.31,73.35,73.3,73.34,15000.0,59.2536,59.2859,59.2455,59.2779,15000.0
2013-07-25 14:00:00,73.34,73.37,73.32,73.37,21800.0,59.2779,59.3021,59.2617,59.3021,21800.0
2013-07-25 14:05:00,73.37,73.4,73.35,73.39,43600.0,59.3021,59.3264,59.2859,59.3183,43600.0
2013-07-25 14:10:00,73.4,73.4,73.34,73.34,18000.0,59.3264,59.3264,59.2779,59.2779,18000.0
2013-07-25 14:15:00,73.33,73.34,73.3,73.3,17800.0,59.2698,59.2779,59.2455,59.2455,17800.0
2013-07-25 14:20:00,73.3,73.35,73.28,73.32,20600.0,59.2455,59.2859,59.2294,59.2617,20600.0
2013-07-25 14:25:00,73.31,73.31,73.25,73.27,19500.0,59.2536,59.2536,59.2051,59.2213,19500.0
2013-07-25 14:30:00,73.27,73.28,73.17,73.2,63400.0,59.2213,59.2294,59.1405,59.1647,63400.0
2013-07-25 14:35:00,73.2,73.22,73.17,73.18,31200.0,59.1647,59.1809,59.1405,59.1485,31200.0
2013-07-25 14:40:00,73.18,73.18,73.06,73.07,36600.0,59.1485,59.1485,59.0515,59.0596,36600.0
2013-07-25 14:45:00,73.07,73.14,73.05,73.08,38700.0,59.0596,59.1162,59.0435,59.0677,38700.0
2013-07-25 14:50:00,73.08,73.19,73.05,73.16,45300.0,59.0677,59.1566,59.0435,59.1324,45300.0
2013-07-25 14:55:00,73.16,73.17,73.07,73.11,38200.0,59.1324,59.1405,59.0596,59.092,38200.0
2013-07-25 15:00:00,73.11,73.18,73.11,73.16,36000.0,59.092,59.1485,59.092,59.1324,36000.0
2013-07-25 15:05:00,73.15,73.21,73.07,73.19,53800.0,59.1243,59.1728,59.0596,59.1566,53800.0
2013-07-25 15:10:00,73.19,73.26,73.17,73.22,46000.0,59.1566,59.2132,59.1405,59.1809,46000.0
2013-07-25 15:15:00,73.24,73.3,73.21,73.25,27800.0,59.197,59.2455,59.1728,59.2051,27800.0
2013-07-25 15:20:00,73.25,73.33,73.23,73.33,23700.0,59.2051,59.2698,59.189,59.2698,23700.0
2013-07-25 15:25:00,73.34,73.41,73.32,73.36,51500.0,59.2779,59.3344,59.2617,59.294,51500.0
2013-07-25 15:30:00,73.36,73.37,73.31,73.31,51200.0,59.294,59.3021,59.2536,59.2536,51200.0
2013-07-25 15:35:00,73.31,73.43,73.31,73.36,50000.0,59.2536,59.3506,59.2536,59.294,50000.0
2013-07-25 15:40:00,73.35,73.36,73.24,73.24,63800.0,59.2859,59.294,59.197,59.197,63800.0
2013-07-25 15:45:00,73.25,73.29,73.18,73.23,99600.0,59.2051,59.2374,59.1485,59.189,99600.0
2013-07-25 15:50:00,73.23,73.25,73.14,73.14,140200.0,59.189,59.2051,59.1162,59.1162,140200.0
2013-07-25 15:55:00,73.15,73.19,73.04,73.13,285200.0,59.1243,59.1566,59.0354,59.1081,285200.0
2013-07-26 09:30:00,73.14,73.14,73.0,73.05,106900.0,59.1162,59.1162,59.0031,59.0435,106900.0
2013-07-26 09:35:00,73.06,73.07,72.76,72.89,77700.0,59.0515,59.0596,58.8091,58.9141,77700.0
2013-07-26 09:40:00,72.87,72.89,72.8,72.82,16600.0,58.898,58.9141,58.8414,58.8576,16600.0
2013-07-26 09:45:00,72.88,73.03,72.83,72.96,48400.0,58.9061,59.0273,58.8656,58.9707,48400.0
2013-07-26 09:50:00,72.97,72.98,72.76,72.78,30800.0,58.9788,58.9869,58.8091,58.8252,30800.0
2013-07-26 09:55:00,72.78,72.8,72.75,72.77,28900.0,58.8252,58.8414,58.801,58.8172,28900.0
2013-07-26 10:00:00,72.78,72.85,72.75,72.76,47300.0,58.8252,58.8818,58.801,58.8091,47300.0
2013-07-26 10:05:00,72.77,72.81,72.75,72.79,18800.0,58.8172,58.8495,58.801,58.8333,18800.0
2013-07-26 10:10:00,72.77,72.78,72.64,72.75,34000.0,58.8172,58.8252,58.7121,58.801,34000.0
2013-07-26 10:15:00,72.75,72.75,72.65,72.69,26800.0,58.801,58.801,58.7202,58.7525,26800.0
2013-07-26 10:20:00,72.68,72.68,72.5,72.51,63100.0,58.7444,58.7444,58.5989,58.607,63100.0
2013-07-26 10:25:00,72.51,72.54,72.32,72.34,57300.0,58.607,58.6313,58.4534,58.4696,57300.0
2013-07-26 10:30:00,72.32,72.49,72.31,72.49,73000.0,58.4534,58.5908,58.4454,58.5908,73000.0
2013-07-26 10:35:00,72.49,72.57,72.47,72.53,23500.0,58.5908,58.6555,58.5747,58.6232,23500.0
2013-07-26 10:40:00,72.52,72.65,72.52,72.65,20900.0,58.6151,58.7202,58.6151,58.7202,20900.0
2013-07-26 10:45:00,72.64,72.66,72.33,72.42,37200.0,58.7121,58.7282,58.4615,58.5343,37200.0
2013-07-26 10:50:00,72.41,72.48,72.38,72.41,34600.0,58.5262,58.5828,58.5019,58.5262,34600.0
2013-07-26 10:55:00,72.39,72.39,72.33,72.35,21800.0,58.51,58.51,58.4615,58.4777,21800.0
2013-07-26 11:00:00,72.34,72.37,72.29,72.37,28400.0,58.4696,58.4938,58.4292,58.4938,28400.0
2013-07-26 11:05:00,72.37,72.43,72.33,72.42,31400.0,58.4938,58.5423,58.4615,58.5343,31400.0
2013-07-26 11:10:00,72.43,72.45,72.34,72.34,50400.0,58.5423,58.5585,58.4696,58.4696,50400.0
2013-07-26 11:15:00,72.34,72.36,72.29,72.31,95400.0,58.4696,58.4858,58.4292,58.4454,95400.0
2013-07-26 11:20:00,72.31,72.35,72.3,72.35,53100.0,58.4454,58.4777,58.4373,58.4777,53100.0
2013-07-26 11:25:00,72.35,72.36,72.29,72.3,51800.0,58.4777,58.4858,58.4292,58.4373,51800.0
2013-07-26 11:30:00,72.3,72.3,72.16,72.24,92200.0,58.4373,58.4373,58.3241,58.3888,92200.0
2013-07-26 11:35:00,72.23,72.31,72.22,72.31,16200.0,58.3807,58.4454,58.3726,58.4454,16200.0
2013-07-26 11:40:00,72.31,72.41,72.31,72.36,35100.0,58.4454,58.5262,58.4454,58.4858,35100.0
2013-07-26 11:45:00,72.35,72.44,72.33,72.4,21300.0,58.4777,58.5504,58.4615,58.5181,21300.0
2013-07-26 11:50:00,72.4,72.48,72.36,72.37,35900.0,58.5181,58.5828,58.4858,58.4938,35900.0
2013-07-26 11:55:00,72.37,72.37,72.28,72.32,28800.0,58.4938,58.4938,58.4211,58.4534,28800.0
2013-07-26 12:00:00,72.32,72.44,72.31,72.4,30000.0,58.4534,58.5504,58.4454,58.5181,30000.0
2013-07-26 12:05:00,72.4,72.41,72.34,72.39,19600.0,58.5181,58.5262,58.4696,58.51,19600.0
2013-07-26 12:10:00,72.4,72.4,72.33,72.37,41700.0,58.5181,58.5181,58.4615,58.4938,41700.0
2013-07-26 12:15:00,72.37,72.41,72.29,72.3,34800.0,58.4938,58.5262,58.4292,58.4373,34800.0
2013-07-26 12:20:00,72.29,72.39,72.29,72.38,24600.0,58.4292,58.51,58.4292,58.5019,24600.0
2013-07-26 12:25:00,72.38,72.49,72.37,72.49,21200.0,58.5019,58.5908,58.4938,58.5908,21200.0
2013-07-26 12:30:00,72.5,72.6,72.5,72.57,23100.0,58.5989,58.6797,58.5989,58.6555,23100.0
2013-07-26 12:35:00,72.57,72.59,72.53,72.54,28200.0,58.6555,58.6717,58.6232,58.6313,28200.0
2013-07-26 12:40:00,72.53,72.54,72.48,72.48,14500.0,58.6232,58.6313,58.5828,58.5828,14500.0
2013-07-26 12:45:00,72.48,72.53,72.47,72.53,23200.0,58.5828,58.6232,58.5747,58.6232,23200.0
2013-07-26 12:50:00,72.52,72.56,72.48,72.49,19200.0,58.6151,58.6474,58.5828,58.5908,19200.0
2013-07-26 12:55:00,72.48,72.48,72.39,72.39,47600.0,58.5828,58.5828,58.51,58.51,47600.0
2013-07-26 13:00:00,72.38,72.43,72.38,72.43,12400.0,58.5019,58.5423,58.5019,58.5423,12400.0
2013-07-26 13:05:00,72.42,72.49,72.42,72.48,11000.0,58.5343,58.5908,58.5343,58.5828,11000.0
2013-07-26 13:10:00,72.49,72.5,72.37,72.38,40700.0,58.5908,58.5989,58.4938,58.5019,40700.0
2013-07-26 13:15:00,72.38,72.44,72.37,72.44,38000.0,58.5019,58.5504,58.4938,58.5504,38000.0
2013-07-26 13:20:00,72.44,72.49,72.43,72.49,15800.0,58.5504,58.5908,58.5423,58.5908,15800.0
2013-07-26 13:25:00,72.48,72.51,72.47,72.48,23900.0,58.5828,58.607,58.5747,58.5828,23900.0
2013-07-26 13:30:00,72.47,72.48,72.38,72.39,26800.0,58.5747,58.5828,58.5019,58.51,26800.0
2013-07-26 13:35:00,72.4,72.41,72.35,72.36,15400.0,58.5181,58.5262,58.4777,58.4858,15400.0
2013-07-26 13:40:00,72.35,72.38,72.34,72.34,48000.0,58.4777,58.5019,58.4696,58.4696,48000.0
2013-07-26 13:45:00,72.35,72.42,72.34,72.4,24400.0,58.4777,58.5343,58.4696,58.5181,24400.0
2013-07-26 13:50:00,72.41,72.42,72.4,72.41,16000.0,58.5262,58.5343,58.5181,58.5262,16000.0
2013-07-26 13:55:00,72.41,72.41,72.34,72.36,17800.0,58.5262,58.5262,58.4696,58.4858,17800.0
2013-07-26 14:00:00,72.35,72.45,72.35,72.45,15500.0,58.4777,58.5585,58.4777,58.5585,15500.0
2013-07-26 14:05:00,72.45,72.49,72.45,72.47,18300.0,58.5585,58.5908,58.5585,58.5747,18300.0
2013-07-26 14:10:00,72.46,72.48,72.43,72.48,33900.0,58.5666,58.5828,58.5423,58.5828,33900.0
2013-07-26 14:15:00,72.48,72.57,72.48,72.56,28800.0,58.5828,58.6555,58.5828,58.6474,28800.0
2013-07-26 14:20:00,72.56,72.56,72.47,72.47,23700.0,58.6474,58.6474,58.5747,58.5747,23700.0
2013-07-26 14:25:00,72.47,72.47,72.3,72.34,37800.0,58.5747,58.5747,58.4373,58.4696,37800.0
2013-07-26 14:30:00,72.35,72.41,72.34,72.39,21100.0,58.4777,58.5262,58.4696,58.51,21100.0
2013-07-26 14:35:00,72.38,72.39,72.33,72.37,42600.0,58.5019,58.51,58.4615,58.4938,42600.0
2013-07-26 14:40:00,72.38,72.49,72.38,72.49,56600.0,58.5019,58.5908,58.5019,58.5908,56600.0
2013-07-26 14:45:00,72.5,72.55,72.46,72.55,81400.0,58.5989,58.6393,58.5666,58.6393,81400.0
2013-07-26 14:50:00,72.55,72.72,72.52,72.66,49300.0,58.6393,58.7767,58.6151,58.7282,49300.0
2013-07-26 14:55:00,72.65,72.74,72.61,72.73,17600.0,58.7202,58.7929,58.6878,58.7848,17600.0
2013-07-26 15:00:00,72.73,72.74,72.67,72.73,25500.0,58.7848,58.7929,58.7363,58.7848,25500.0
2013-07-26 15:05:00,72.72,72.88,72.72,72.88,27600.0,58.7767,58.9061,58.7767,58.9061,27600.0
2013-07-26 15:10:00,72.89,72.94,72.87,72.87,30200.0,58.9141,58.9546,58.898,58.898,30200.0
2013-07-26 15:15:00,72.88,72.9,72.78,72.82,50000.0,58.9061,58.9222,58.8252,58.8576,50000.0
2013-07-26 15:20:00,72.82,72.9,72.79,72.87,45200.0,58.8576,58.9222,58.8333,58.898,45200.0
2013-07-26 15:25:00,72.88,72.98,72.88,72.98,48700.0,58.9061,58.9869,58.9061,58.9869,48700.0
2013-07-26 15:30:00,72.97,73.0,72.93,72.99,56200.0,58.9788,59.0031,58.9465,58.995,56200.0
2013-07-26 15:35:00,72.99,73.06,72.99,73.06,28600.0,58.995,59.0515,58.995,59.0515,28600.0
2013-07-26 15:40:00,73.06,73.13,73.0,73.02,51600.0,59.0515,59.1081,59.0031,59.0192,51600.0
2013-07-26 15:45:00,73.02,73.08,73.01,73.06,74000.0,59.0192,59.0677,59.0111,59.0515,74000.0
2013-07-26 15:50:00,73.05,73.07,72.98,73.02,63200.0,59.0435,59.0596,58.9869,59.0192,63200.0
2013-07-26 15:55:00,73.02,73.15,73.02,73.12,136300.0,59.0192,59.1243,59.0192,59.1,136300.0
2013-07-29 09:30:00,72.84,72.84,72.15,72.54,90900.0,58.8737,58.8737,58.316,58.6313,90900.0
2013-07-29 09:35:00,72.51,72.76,72.51,72.63,44000.0,58.607,58.8091,58.607,58.704,44000.0
2013-07-29 09:40:00,72.6,72.75,72.6,72.63,65300.0,58.6797,58.801,58.6797,58.704,65300.0
2013-07-29 09:45:00,72.62,72.63,72.42,72.45,82200.0,58.6959,58.704,58.5343,58.5585,82200.0
2013-07-29 09:50:00,72.46,72.57,72.35,72.55,45000.0,58.5666,58.6555,58.4777,58.6393,45000.0
2013-07-29 09:55:00,72.55,72.55,72.47,72.53,28100.0,58.6393,58.6393,58.5747,58.6232,28100.0
2013-07-29 10:00:00,72.52,72.54,72.41,72.46,43100.0,58.6151,58.6313,58.5262,58.5666,43100.0
2013-07-29 10:05:00,72.48,72.49,72.4,72.4,40900.0,58.5828,58.5908,58.5181,58.5181,40900.0
2013-07-29 10:10:00,72.4,72.43,72.31,72.31,39100.0,58.5181,58.5423,58.4454,58.4454,39100.0
2013-07-29 10:15:00,72.33,72.37,72.23,72.34,71000.0,58.4615,58.4938,58.3807,58.4696,71000.0
2013-07-29 10:20:00,72.35,72.41,72.34,72.39,51800.0,58.4777,58.5262,58.4696,58.51,51800.0
2013-07-29 10:25:00,72.4,72.47,72.4,72.46,15000.0,58.5181,58.5747,58.5181,58.5666,15000.0
2013-07-29 10:30:00,72.47,72.47,72.4,72.42,26000.0,58.5747,58.5747,58.5181,58.5343,26000.0
2013-07-29 10:35:00,72.43,72.48,72.38,72.48,18800.0,58.5423,58.5828,58.5019,58.5828,18800.0
2013-07-29 10:40:00,72.47,72.48,72.37,72.44,66500.0,58.5747,58.5828,58.4938,58.5504,66500.0
2013-07-29 10:45:00,72.44,72.46,72.41,72.45,21600.0,58.5504,58.5666,58.5262,58.5585,21600.0
2013-07-29 10:50:00,72.45,72.45,72.41,72.43,39300.0,58.5585,58.5585,58.5262,58.5423,39300.0
2013-07-29 10:55:00,72.43,72.48,72.42,72.42,32300.0,58.5423,58.5828,58.5343,58.5343,32300.0
2013-07-29 11:00:00,72.42,72.46,72.41,72.42,22000.0,58.5343,58.5666,58.5262,58.5343,22000.0
2013-07-29 11:05:00,72.42,72.42,72.35,72.39,34000.0,58.5343,58.5343,58.4777,58.51,34000.0
2013-07-29 11:10:00,72.39,72.46,72.36,72.43,52500.0,58.51,58.5666,58.4858,58.5423,52500.0
2013-07-29 11:15:00,72.43,72.48,72.4,72.44,20600.0,58.5423,58.5828,58.5181,58.5504,20600.0
2013-07-29 11:20:00,72.44,72.45,72.4,72.42,11500.0,58.5504,58.5585,58.5181,58.5343,11500.0
2013-07-29 11:25:00,72.42,72.44,72.37,72.38,26500.0,58.5343,58.5504,58.4938,58.5019,26500.0
2013-07-29 11:30:00,72.38,72.44,72.36,72.44,24300.0,58.5019,58.5504,58.4858,58.5504,24300.0
2013-07-29 11:35:00,72.43,72.43,72.33,72.4,37900.0,58.5423,58.5423,58.4615,58.5181,37900.0
2013-07-29 11:40:00,72.41,72.45,72.4,72.45,30800.0,58.5262,58.5585,58.5181,58.5585,30800.0
2013-07-29 11:45:00,72.45,72.48,72.42,72.48,25200.0,58.5585,58.5828,58.5343,58.5828,25200.0
2013-07-29 11:50:00,72.48,72.5,72.48,72.5,9000.0,58.5828,58.5989,58.5828,58.5989,9000.0
2013-07-29 11:55:00,72.49,72.49,72.46,72.47,10700.0,58.5908,58.5908,58.5666,58.5747,10700.0
2013-07-29 12:00:00,72.46,72.48,72.45,72.46,21100.0,58.5666,58.5828,58.5585,58.5666,21100.0
2013-07-29 12:05:00,72.46,72.46,72.4,72.43,34300.0,58.5666,58.5666,58.5181,58.5423,34300.0
2013-07-29 12:10:00,72.43,72.43,72.38,72.42,15600.0,58.5423,58.5423,58.5019,58.5343,15600.0
2013-07-29 12:15:00,72.43,72.49,72.43,72.48,16800.0,58.5423,58.5908,58.5423,58.5828,16800.0
2013-07-29 12:20:00,72.47,72.53,72.47,72.49,20100.0,58.5747,58.6232,58.5747,58.5908,20100.0
2013-07-29 12:25:00,72.5,72.52,72.48,72.48,26500.0,58.5989,58.6151,58.5828,58.5828,26500.0
2013-07-29 12:30:00,72.48,72.5,72.45,72.45,7900.0,58.5828,58.5989,58.5585,58.5585,7900.0
2013-07-29 12:35:00,72.45,72.48,72.45,72.46,10700.0,58.5585,58.5828,58.5585,58.5666,10700.0
2013-07-29 12:40:00,72.46,72.47,72.4,72.44,21200.0,58.5666,58.5747,58.5181,58.5504,21200.0
2013-07-29 12:45:00,72.44,72.52,72.44,72.51,29800.0,58.5504,58.6151,58.5504,58.607,29800.0
2013-07-29 12:50:00,72.5,72.51,72.46,72.47,29400.0,58.5989,58.607,58.5666,58.5747,29400.0
2013-07-29 12:55:00,72.48,72.49,72.45,72.45,10800.0,58.5828,58.5908,58.5585,58.5585,10800.0
2013-07-29 13:00:00,72.44,72.5,72.44,72.49,61600.0,58.5504,58.5989,58.5504,58.5908,61600.0
2013-07-29 13:05:00,72.5,72.56,72.48,72.48,31500.0,58.5989,58.6474,58.5828,58.5828,31500.0
2013-07-29 13:10:00,72.48,72.52,72.47,72.5,16000.0,58.5828,58.6151,58.5747,58.5989,16000.0
2013-07-29 13:15:00,72.5,72.53,72.48,72.48,37100.0,58.5989,58.6232,58.5828,58.5828,37100.0
2013-07-29 13:20:00,72.48,72.51,72.47,72.47,18200.0,58.5828,58.607,58.5747,58.5747,18200.0
2013-07-29 13:25:00,72.46,72.47,72.41,72.42,14300.0,58.5666,58.5747,58.5262,58.5343,14300.0
2013-07-29 13:30:00,72.42,72.45,72.41,72.41,16600.0,58.5343,58.5585,58.5262,58.5262,16600.0
2013-07-29 13:35:00,72.41,72.42,72.37,72.42,23700.0,58.5262,58.5343,58.4938,58.5343,23700.0
2013-07-29 13:40:00,72.42,72.44,72.4,72.4,15300.0,58.5343,58.5504,58.5181,58.5181,15300.0
2013-07-29 13:45:00,72.4,72.42,72.37,72.4,21700.0,58.5181,58.5343,58.4938,58.5181,21700.0
2013-07-29 13:50:00,72.41,72.45,72.4,72.44,19300.0,58.5262,58.5585,58.5181,58.5504,19300.0
2013-07-29 13:55:00,72.44,72.49,72.43,72.44,28700.0,58.5504,58.5908,58.5423,58.5504,28700.0
2013-07-29 14:00:00,72.45,72.55,72.45,72.54,69700.0,58.5585,58.6393,58.5585,58.6313,69700.0
2013-07-29 14:05:00,72.54,72.55,72.48,72.51,27700.0,58.6313,58.6393,58.5828,58.607,27700.0
2013-07-29 14:10:00,72.51,72.54,72.49,72.51,35700.0,58.607,58.6313,58.5908,58.607,35700.0
2013-07-29 14:15:00,72.51,72.53,72.5,72.52,24100.0,58.607,58.6232,58.5989,58.6151,24100.0
2013-07-29 14:20:00,72.53,72.53,72.51,72.52,14200.0,58.6232,58.6232,58.607,58.6151,14200.0
2013-07-29 14:25:00,72.53,72.54,72.49,72.5,24100.0,58.6232,58.6313,58.5908,58.5989,24100.0
2013-07-29 14:30:00,72.51,72.6,72.48,72.54,39200.0,58.607,58.6797,58.5828,58.6313,39200.0
2013-07-29 14:35:00,72.53,72.55,72.5,72.51,12600.0,58.6232,58.6393,58.5989,58.607,12600.0
2013-07-29 14:40:00,72.51,72.56,72.5,72.53,21100.0,58.607,58.6474,58.5989,58.6232,21100.0
2013-07-29 14:45:00,72.54,72.55,72.52,72.53,20900.0,58.6313,58.6393,58.6151,58.6232,20900.0
2013-07-29 14:50:00,72.53,72.53,72.5,72.53,25200.0,58.6232,58.6232,58.5989,58.6232,25200.0
2013-07-29 14:55:00,72.52,72.54,72.5,72.54,19200.0,58.6151,58.6313,58.5989,58.6313,19200.0
2013-07-29 15:00:00,72.53,72.55,72.49,72.49,24000.0,58.6232,58.6393,58.5908,58.5908,24000.0
2013-07-29 15:05:00,72.49,72.5,72.47,72.48,27500.0,58.5908,58.5989,58.5747,58.5828,27500.0
2013-07-29 15:10:00,72.49,72.51,72.48,72.48,40400.0,58.5908,58.607,58.5828,58.5828,40400.0
2013-07-29 15:15:00,72.48,72.5,72.45,72.48,41400.0,58.5828,58.5989,58.5585,58.5828,41400.0
2013-07-29 15:20:00,72.47,72.52,72.47,72.5,43500.0,58.5747,58.6151,58.5747,58.5989,43500.0
2013-07-29 15:25:00,72.49,72.52,72.47,72.52,44800.0,58.5908,58.6151,58.5747,58.6151,44800.0
2013-07-29 15:30:00,72.51,72.51,72.46,72.49,67000.0,58.607,58.607,58.5666,58.5908,67000.0
2013-07-29 15:35:00,72.49,72.5,72.45,72.47,30300.0,58.5908,58.5989,58.5585,58.5747,30300.0
2013-07-29 15:40:00,72.47,72.47,72.4,72.4,31200.0,58.5747,58.5747,58.5181,58.5181,31200.0
2013-07-29 15:45:00,72.4,72.47,72.36,72.41,95700.0,58.5181,58.5747,58.4858,58.5262,95700.0
2013-07-29 15:50:00,72.42,72.45,72.37,72.4,164100.0,58.5343,58.5585,58.4938,58.5181,164100.0
2013-07-29 15:55:00,72.4,72.41,72.35,72.38,195200.0,58.5181,58.5262,58.4777,58.5019,195200.0
2013-07-30 09:30:00,73.36,73.36,72.55,72.69,159800.0,59.294,59.294,58.6393,58.7525,159800.0
2013-07-30 09:35:00,72.7,72.92,72.7,72.91,32500.0,58.7606,58.9384,58.7606,58.9303,32500.0
2013-07-30 09:40:00,72.92,72.99,72.84,72.99,31400.0,58.9384,58.995,58.8737,58.995,31400.0
2013-07-30 09:45:00,72.98,73.09,72.88,72.89,59100.0,58.9869,59.0758,58.9061,58.9141,59100.0
2013-07-30 09:50:00,72.86,72.99,72.82,72.95,38500.0,58.8899,58.995,58.8576,58.9626,38500.0
2013-07-30 09:55:00,72.97,73.1,72.76,72.92,96900.0,58.9788,59.0839,58.8091,58.9384,96900.0
2013-07-30 10:00:00,72.9,73.03,72.85,73.03,53400.0,58.9222,59.0273,58.8818,59.0273,53400.0
2013-07-30 10:05:00,73.01,73.1,72.99,73.09,40100.0,59.0111,59.0839,58.995,59.0758,40100.0
2013-07-30 10:10:00,73.09,73.09,72.96,73.0,24400.0,59.0758,59.0758,58.9707,59.0031,24400.0
2013-07-30 10:15:00,73.0,73.16,73.0,73.15,40500.0,59.0031,59.1324,59.0031,59.1243,40500.0
2013-07-30 10:20:00,73.16,73.3,73.15,73.25,36400.0,59.1324,59.2455,59.1243,59.2051,36400.0
2013-07-30 10:25:00,73.24,73.24,73.12,73.14,26800.0,59.197,59.197,59.1,59.1162,26800.0
2013-07-30 10:30:00,73.13,73.19,73.13,73.18,50300.0,59.1081,59.1566,59.1081,59.1485,50300.0
2013-07-30 10:35:00,73.19,73.26,73.18,73.22,29000.0,59.1566,59.2132,59.1485,59.1809,29000.0
2013-07-30 10:40:00,73.23,73.31,73.21,73.31,30500.0,59.189,59.2536,59.1728,59.2536,30500.0
2013-07-30 10:45:00,73.31,73.44,73.31,73.43,36900.0,59.2536,59.3587,59.2536,59.3506,36900.0
2013-07-30 10:50:00,73.42,73.47,73.36,73.42,27700.0,59.3425,59.3829,59.294,59.3425,27700.0
2013-07-30 10:55:00,73.4,73.42,73.24,73.27,24400.0,59.3264,59.3425,59.197,59.2213,24400.0
2013-07-30 11:00:00,73.26,73.39,73.24,73.39,46800.0,59.2132,59.3183,59.197,59.3183,46800.0
2013-07-30 11:05:00,73.37,73.49,73.31,73.45,85200.0,59.3021,59.3991,59.2536,59.3668,85200.0
2013-07-30 11:10:00,73.45,73.49,73.39,73.47,32600.0,59.3668,59.3991,59.3183,59.3829,32600.0
2013-07-30 11:15:00,73.47,73.6,73.43,73.59,72400.0,59.3829,59.488,59.3506,59.4799,72400.0
2013-07-30 11:20:00,73.58,73.68,73.54,73.55,70000.0,59.4718,59.5527,59.4395,59.4476,70000.0
2013-07-30 11:25:00,73.56,73.57,73.49,73.5,38200.0,59.4557,59.4638,59.3991,59.4072,38200.0
2013-07-30 11:30:00,73.5,73.52,73.44,73.52,27400.0,59.4072,59.4233,59.3587,59.4233,27400.0
2013-07-30 11:35:00,73.5,73.58,73.5,73.54,62900.0,59.4072,59.4718,59.4072,59.4395,62900.0
2013-07-30 11:40:00,73.55,73.6,73.48,73.54,84100.0,59.4476,59.488,59.391,59.4395,84100.0
2013-07-30 11:45:00,73.53,73.61,73.49,73.61,73800.0,59.4314,59.4961,59.3991,59.4961,73800.0
2013-07-30 11:50:00,73.62,73.65,73.6,73.65,35000.0,59.5042,59.5284,59.488,59.5284,35000.0
2013-07-30 11:55:00,73.64,73.67,73.63,73.64,13300.0,59.5203,59.5446,59.5123,59.5203,13300.0
2013-07-30 12:00:00,73.65,73.76,73.64,73.75,52400.0,59.5284,59.6173,59.5203,59.6092,52400.0
2013-07-30 12:05:00,73.75,73.76,73.65,73.66,29900.0,59.6092,59.6173,59.5284,59.5365,29900.0
2013-07-30 12:10:00,73.66,73.67,73.55,73.56,32500.0,59.5365,59.5446,59.4476,59.4557,32500.0
2013-07-30 12:15:00,73.57,73.65,73.56,73.63,109200.0,59.4638,59.5284,59.4557,59.5123,109200.0
2013-07-30 12:20:00,73.64,73.81,73.64,73.81,128600.0,59.5203,59.6577,59.5203,59.6577,128600.0
2013-07-30 12:25:00,73.82,73.87,73.75,73.84,51800.0,59.6658,59.7062,59.6092,59.682,51800.0
2013-07-30 12:30:00,73.83,73.9,73.82,73.83,28200.0,59.6739,59.7305,59.6658,59.6739,28200.0
2013-07-30 12:35:00,73.83,73.92,73.77,73.78,29400.0,59.6739,59.7467,59.6254,59.6335,29400.0
2013-07-30 12:40:00,73.77,73.9,73.77,73.81,65900.0,59.6254,59.7305,59.6254,59.6577,65900.0
2013-07-30 12:45:00,73.81,73.88,73.77,73.77,24900.0,59.6577,59.7143,59.6254,59.6254,24900.0
2013-07-30 12:50:00,73.76,73.82,73.74,73.78,18000.0,59.6173,59.6658,59.6012,59.6335,18000.0
2013-07-30 12:55:00,73.78,73.78,73.72,73.77,23000.0,59.6335,59.6335,59.585,59.6254,23000.0
2013-07-30 13:00:00,73.76,73.82,73.76,73.82,49500.0,59.6173,59.6658,59.6173,59.6658,49500.0
2013-07-30 13:05:00,73.83,73.87,73.71,73.72,29500.0,59.6739,59.7062,59.5769,59.585,29500.0
2013-07-30 13:10:00,73.71,73.71,73.6,73.61,23600.0,59.5769,59.5769,59.488,59.4961,23600.0
2013-07-30 13:15:00,73.62,73.62,73.45,73.47,42700.0,59.5042,59.5042,59.3668,59.3829,42700.0
2013-07-30 13:20:00,73.47,73.55,73.44,73.49,26900.0,59.3829,59.4476,59.3587,59.3991,26900.0
2013-07-30 13:25:00,73.5,73.53,73.41,73.44,31000.0,59.4072,59.4314,59.3344,59.3587,31000.0
2013-07-30 13:30:00,73.43,73.47,73.41,73.43,24500.0,59.3506,59.3829,59.3344,59.3506,24500.0
2013-07-30 13:35:00,73.43,73.45,73.42,73.42,17000.0,59.3506,59.3668,59.3425,59.3425,17000.0
2013-07-30 13:40:00,73.42,73.48,73.42,73.45,21600.0,59.3425,59.391,59.3425,59.3668,21600.0
2013-07-30 13:45:00,73.44,73.44,73.31,73.39,26800.0,59.3587,59.3587,59.2536,59.3183,26800.0
2013-07-30 13:50:00,73.39,73.4,73.34,73.37,18800.0,59.3183,59.3264,59.2779,59.3021,18800.0
2013-07-30 13:55:00,73.38,73.5,73.38,73.5,17000.0,59.3102,59.4072,59.3102,59.4072,17000.0
2013-07-30 14:00:00,73.5,73.5,73.39,73.43,48100.0,59.4072,59.4072,59.3183,59.3506,48100.0
2013-07-30 14:05:00,73.43,73.48,73.42,73.47,17500.0,59.3506,59.391,59.3425,59.3829,17500.0
2013-07-30 14:10:00,73.48,73.52,73.46,73.49,43000.0,59.391,59.4233,59.3749,59.3991,43000.0
2013-07-30 14:15:00,73.49,73.51,73.47,73.51,20200.0,59.3991,59.4153,59.3829,59.4153,20200.0
2013-07-30 14:20:00,73.51,73.52,73.46,73.46,29800.0,59.4153,59.4233,59.3749,59.3749,29800.0
2013-07-30 14:25:00,73.46,73.56,73.46,73.56,15700.0,59.3749,59.4557,59.3749,59.4557,15700.0
2013-07-30 14:30:00,73.55,73.6,73.52,73.6,51600.0,59.4476,59.488,59.4233,59.488,51600.0
2013-07-30 14:35:00,73.59,73.68,73.59,73.68,33200.0,59.4799,59.5527,59.4799,59.5527,33200.0
2013-07-30 14:40:00,73.68,73.71,73.63,73.65,32500.0,59.5527,59.5769,59.5123,59.5284,32500.0
2013-07-30 14:45:00,73.65,73.66,73.61,73.62,26900.0,59.5284,59.5365,59.4961,59.5042,26900.0
2013-07-30 14:50:00,73.61,73.64,73.56,73.61,20300.0,59.4961,59.5203,59.4557,59.4961,20300.0
2013-07-30 14:55:00,73.61,73.67,73.61,73.65,92900.0,59.4961,59.5446,59.4961,59.5284,92900.0
2013-07-30 15:00:00,73.65,73.79,73.61,73.79,34100.0,59.5284,59.6416,59.4961,59.6416,34100.0
2013-07-30 15:05:00,73.78,73.89,73.78,73.86,46900.0,59.6335,59.7224,59.6335,59.6982,46900.0
2013-07-30 15:10:00,73.88,73.9,73.81,73.84,25500.0,59.7143,59.7305,59.6577,59.682,25500.0
2013-07-30 15:15:00,73.83,73.84,73.74,73.75,41100.0,59.6739,59.682,59.6012,59.6092,41100.0
2013-07-30 15:20:00,73.73,73.78,73.7,73.78,71200.0,59.5931,59.6335,59.5688,59.6335,71200.0
2013-07-30 15:25:00,73.78,73.8,73.75,73.75,28500.0,59.6335,59.6497,59.6092,59.6092,28500.0
2013-07-30 15:30:00,73.76,73.83,73.73,73.81,56600.0,59.6173,59.6739,59.5931,59.6577,56600.0
2013-07-30 15:35:00,73.81,73.81,73.76,73.78,32800.0,59.6577,59.6577,59.6173,59.6335,32800.0
2013-07-30 15:40:00,73.78,73.85,73.78,73.84,76300.0,59.6335,59.6901,59.6335,59.682,76300.0
2013-07-30 15:45:00,73.83,73.84,73.76,73.79,153500.0,59.6739,59.682,59.6173,59.6416,153500.0
2013-07-30 15:50:00,73.78,73.81,73.74,73.81,68400.0,59.6335,59.6577,59.6012,59.6577,68400.0
2013-07-30 15:55:00,73.8,73.83,73.71,73.72,221900.0,59.6497,59.6739,59.5769,59.585,221900.0
2013-07-31 09:30:00,73.69,73.94,73.5,73.77,69900.0,59.5608,59.7628,59.4072,59.6254,69900.0
2013-07-31 09:35:00,73.78,73.92,73.68,73.82,18500.0,59.6335,59.7467,59.5527,59.6658,18500.0
2013-07-31 09:40:00,73.79,73.85,73.53,73.57,42600.0,59.6416,59.6901,59.4314,59.4638,42600.0
2013-07-31 09:45:00,73.57,73.78,73.47,73.76,21400.0,59.4638,59.6335,59.3829,59.6173,21400.0
2013-07-31 09:50:00,73.76,73.77,73.6,73.61,37400.0,59.6173,59.6254,59.488,59.4961,37400.0
2013-07-31 09:55:00,73.62,74.03,73.62,73.98,93600.0,59.5042,59.8356,59.5042,59.7951,93600.0
2013-07-31 10:00:00,73.98,74.03,73.87,74.0,45700.0,59.7951,59.8356,59.7062,59.8113,45700.0
2013-07-31 10:05:00,74.0,74.0,73.72,73.74,106300.0,59.8113,59.8113,59.585,59.6012,106300.0
2013-07-31 10:10:00,73.75,73.91,73.75,73.89,70400.0,59.6092,59.7386,59.6092,59.7224,70400.0
2013-07-31 10:15:00,73.9,74.14,73.9,74.05,63200.0,59.7305,59.9245,59.7305,59.8517,63200.0
2013-07-31 10:20:00,74.03,74.03,73.97,74.0,32400.0,59.8356,59.8356,59.7871,59.8113,32400.0
2013-07-31 10:25:00,74.0,74.13,73.99,74.12,89200.0,59.8113,59.9164,59.8032,59.9083,89200.0
2013-07-31 10:30:00,74.11,74.26,74.1,74.26,60800.0,59.9002,60.0215,59.8921,60.0215,60800.0
2013-07-31 10:35:00,74.26,74.33,74.2,74.31,79400.0,60.0215,60.078,59.973,60.0619,79400.0
2013-07-31 10:40:00,74.3,74.34,74.27,74.28,29500.0,60.0538,60.0861,60.0295,60.0376,29500.0
2013-07-31 10:45:00,74.27,74.28,74.21,74.21,37900.0,60.0295,60.0376,59.981,59.981,37900.0
2013-07-31 10:50:00,74.22,74.22,74.11,74.11,32000.0,59.9891,59.9891,59.9002,59.9002,32000.0
2013-07-31 10:55:00,74.12,74.14,74.07,74.09,26600.0,59.9083,59.9245,59.8679,59.8841,26600.0
2013-07-31 11:00:00,74.09,74.13,74.03,74.1,37000.0,59.8841,59.9164,59.8356,59.8921,37000.0
2013-07-31 11:05:00,74.11,74.11,74.01,74.01,26100.0,59.9002,59.9002,59.8194,59.8194,26100.0
2013-07-31 11:10:00,74.01,74.06,73.99,73.99,32300.0,59.8194,59.8598,59.8032,59.8032,32300.0
2013-07-31 11:15:00,73.99,74.01,73.94,74.01,30400.0,59.8032,59.8194,59.7628,59.8194,30400.0
2013-07-31 11:20:00,74.01,74.12,73.99,74.11,43900.0,59.8194,59.9083,59.8032,59.9002,43900.0
2013-07-31 11:25:00,74.11,74.19,74.06,74.06,35400.0,59.9002,59.9649,59.8598,59.8598,35400.0
2013-07-31 11:30:00,74.05,74.15,74.04,74.14,18900.0,59.8517,59.9326,59.8436,59.9245,18900.0
2013-07-31 11:35:00,74.13,74.14,74.1,74.1,10400.0,59.9164,59.9245,59.8921,59.8921,10400.0
2013-07-31 11:40:00,74.09,74.14,74.06,74.1,16100.0,59.8841,59.9245,59.8598,59.8921,16100.0
2013-07-31 11:45:00,74.1,74.14,74.1,74.12,8100.0,59.8921,59.9245,59.8921,59.9083,8100.0
2013-07-31 11:50:00,74.11,74.18,74.1,74.17,22900.0,59.9002,59.9568,59.8921,59.9487,22900.0
2013-07-31 11:55:00,74.17,74.27,74.17,74.24,22700.0,59.9487,60.0295,59.9487,60.0053,22700.0
2013-07-31 12:00:00,74.24,74.25,74.22,74.25,31300.0,60.0053,60.0134,59.9891,60.0134,31300.0
2013-07-31 12:05:00,74.25,74.33,74.25,74.31,41600.0,60.0134,60.078,60.0134,60.0619,41600.0
2013-07-31 12:10:00,74.31,74.32,74.24,74.24,15900.0,60.0619,60.07,60.0053,60.0053,15900.0
2013-07-31 12:15:00,74.24,74.25,74.15,74.15,18500.0,60.0053,60.0134,59.9326,59.9326,18500.0
2013-07-31 12:20:00,74.15,74.15,74.1,74.13,6300.0,59.9326,59.9326,59.8921,59.9164,6300.0
2013-07-31 12:25:00,74.13,74.13,74.07,74.08,9000.0,59.9164,59.9164,59.8679,59.876,9000.0
2013-07-31 12:30:00,74.08,74.08,74.03,74.04,8900.0,59.876,59.876,59.8356,59.8436,8900.0
2013-07-31 12:35:00,74.05,74.05,74.0,74.0,10800.0,59.8517,59.8517,59.8113,59.8113,10800.0
2013-07-31 12:40:00,74.0,74.01,73.94,73.94,12000.0,59.8113,59.8194,59.7628,59.7628,12000.0
2013-07-31 12:45:00,73.93,73.99,73.89,73.96,24000.0,59.7547,59.8032,59.7224,59.779,24000.0
2013-07-31 12:50:00,73.96,73.97,73.96,73.96,3700.0,59.779,59.7871,59.779,59.779,3700.0
2013-07-31 12:55:00,73.96,74.07,73.96,74.06,24800.0,59.779,59.8679,59.779,59.8598,24800.0
2013-07-31 13:00:00,74.06,74.14,74.05,74.14,18500.0,59.8598,59.9245,59.8517,59.9245,18500.0
2013-07-31 13:05:00,74.14,74.19,74.13,74.16,28400.0,59.9245,59.9649,59.9164,59.9406,28400.0
2013-07-31 13:10:00,74.14,74.14,74.05,74.11,13500.0,59.9245,59.9245,59.8517,59.9002,13500.0
2013-07-31 13:15:00,74.11,74.11,74.07,74.08,29400.0,59.9002,59.9002,59.8679,59.876,29400.0
2013-07-31 13:20:00,74.07,74.07,74.0,74.0,8900.0,59.8679,59.8679,59.8113,59.8113,8900.0
2013-07-31 13:25:00,74.01,74.02,74.0,74.0,12000.0,59.8194,59.8275,59.8113,59.8113,12000.0
2013-07-31 13:30:00,74.0,74.01,73.93,73.94,29900.0,59.8113,59.8194,59.7547,59.7628,29900.0
2013-07-31 13:35:00,73.93,73.97,73.9,73.95,21200.0,59.7547,59.7871,59.7305,59.7709,21200.0
2013-07-31 13:40:00,73.95,74.01,73.94,73.95,15700.0,59.7709,59.8194,59.7628,59.7709,15700.0
2013-07-31 13:45:00,73.96,73.97,73.84,73.85,20500.0,59.779,59.7871,59.682,59.6901,20500.0
2013-07-31 13:50:00,73.86,73.94,73.82,73.94,19900.0,59.6982,59.7628,59.6658,59.7628,19900.0
2013-07-31 13:55:00,73.93,73.97,73.92,73.95,13300.0,59.7547,59.7871,59.7467,59.7709,13300.0
2013-07-31 14:00:00,73.95,74.47,73.93,74.38,140300.0,59.7709,60.1912,59.7547,60.1185,140300.0
2013-07-31 14:05:00,74.38,74.4,74.15,74.3,26800.0,60.1185,60.1346,59.9326,60.0538,26800.0
2013-07-31 14:10:00,74.3,74.3,74.17,74.17,12000.0,60.0538,60.0538,59.9487,59.9487,12000.0
2013-07-31 14:15:00,74.18,74.19,74.0,74.14,31300.0,59.9568,59.9649,59.8113,59.9245,31300.0
2013-07-31 14:20:00,74.13,74.27,74.1,74.27,17100.0,59.9164,60.0295,59.8921,60.0295,17100.0
2013-07-31 14:25:00,74.25,74.3,74.23,74.3,26500.0,60.0134,60.0538,59.9972,60.0538,26500.0
2013-07-31 14:30:00,74.3,74.64,74.3,74.63,118600.0,60.0538,60.3286,60.0538,60.3205,118600.0
2013-07-31 14:35:00,74.62,74.63,74.52,74.52,25000.0,60.3124,60.3205,60.2316,60.2316,25000.0
2013-07-31 14:40:00,74.5,74.75,74.5,74.74,45100.0,60.2154,60.4175,60.2154,60.4094,45100.0
2013-07-31 14:45:00,74.74,74.76,74.61,74.64,18000.0,60.4094,60.4256,60.3044,60.3286,18000.0
2013-07-31 14:50:00,74.65,74.71,74.64,74.7,17200.0,60.3367,60.3852,60.3286,60.3771,17200.0
2013-07-31 14:55:00,74.7,74.77,74.69,74.74,21800.0,60.3771,60.4337,60.369,60.4094,21800.0
2013-07-31 15:00:00,74.74,74.83,74.67,74.7,78000.0,60.4094,60.4822,60.3528,60.3771,78000.0
2013-07-31 15:05:00,74.71,74.73,74.64,74.65,25200.0,60.3852,60.4013,60.3286,60.3367,25200.0
2013-07-31 15:10:00,74.65,74.66,74.45,74.47,34200.0,60.3367,60.3448,60.175,60.1912,34200.0
2013-07-31 15:15:00,74.47,74.48,74.32,74.32,34700.0,60.1912,60.1993,60.07,60.07,34700.0
2013-07-31 15:20:00,74.32,74.39,74.26,74.26,52400.0,60.07,60.1265,60.0215,60.0215,52400.0
2013-07-31 15:25:00,74.26,74.27,74.21,74.23,65600.0,60.0215,60.0295,59.981,59.9972,65600.0
2013-07-31 15:30:00,74.24,74.24,74.02,74.13,102700.0,60.0053,60.0053,59.8275,59.9164,102700.0
2013-07-31 15:35:00,74.12,74.15,74.05,74.08,70100.0,59.9083,59.9326,59.8517,59.876,70100.0
2013-07-31 15:40:00,74.08,74.08,73.93,73.94,99600.0,59.876,59.876,59.7547,59.7628,99600.0
2013-07-31 15:45:00,73.93,73.93,73.74,73.8,168600.0,59.7547,59.7547,59.6012,59.6497,168600.0
2013-07-31 15:50:00,73.79,73.94,73.78,73.85,160700.0,59.6416,59.7628,59.6335,59.6901,160700.0
2013-07-31 15:55:00,73.84,73.89,73.76,73.81,267700.0,59.682,59.7224,59.6173,59.6577,267700.0
2013-08-01 09:30:00,74.21,74.68,73.75,74.47,202300.0,59.981,60.3609,59.6092,60.1912,202300.0
2013-08-01 09:35:00,74.48,74.83,74.44,74.6,64800.0,60.1993,60.4822,60.1669,60.2963,64800.0
2013-08-01 09:40:00,74.63,74.8,74.53,74.72,57300.0,60.3205,60.4579,60.2397,60.3933,57300.0
2013-08-01 09:45:00,74.71,74.8,74.59,74.66,67200.0,60.3852,60.4579,60.2882,60.3448,67200.0
2013-08-01 09:50:00,74.69,74.7,74.59,74.66,30300.0,60.369,60.3771,60.2882,60.3448,30300.0
2013-08-01 09:55:00,74.67,74.67,74.56,74.61,13800.0,60.3528,60.3528,60.2639,60.3044,13800.0
2013-08-01 10:00:00,74.61,74.86,74.61,74.86,19500.0,60.3044,60.5064,60.3044,60.5064,19500.0
2013-08-01 10:05:00,74.84,74.94,74.7,74.71,28800.0,60.4903,60.5711,60.3771,60.3852,28800.0
2013-08-01 10:10:00,74.74,74.75,74.66,74.67,17500.0,60.4094,60.4175,60.3448,60.3528,17500.0
2013-08-01 10:15:00,74.68,74.75,74.68,74.73,29700.0,60.3609,60.4175,60.3609,60.4013,29700.0
2013-08-01 10:20:00,74.73,74.75,74.66,74.67,52300.0,60.4013,60.4175,60.3448,60.3528,52300.0
2013-08-01 10:25:00,74.68,74.71,74.64,74.7,27400.0,60.3609,60.3852,60.3286,60.3771,27400.0
2013-08-01 10:30:00,74.69,74.7,74.61,74.67,24700.0,60.369,60.3771,60.3044,60.3528,24700.0
2013-08-01 10:35:00,74.67,74.67,74.6,74.6,25700.0,60.3528,60.3528,60.2963,60.2963,25700.0
2013-08-01 10:40:00,74.6,74.64,74.6,74.62,23600.0,60.2963,60.3286,60.2963,60.3124,23600.0
2013-08-01 10:45:00,74.63,74.68,74.6,74.6,40500.0,60.3205,60.3609,60.2963,60.2963,40500.0
2013-08-01 10:50:00,74.61,74.61,74.54,74.59,22600.0,60.3044,60.3044,60.2478,60.2882,22600.0
2013-08-01 10:55:00,74.59,74.6,74.55,74.56,24500.0,60.2882,60.2963,60.2559,60.2639,24500.0
2013-08-01 11:00:00,74.55,74.6,74.55,74.59,14600.0,60.2559,60.2963,60.2559,60.2882,14600.0
2013-08-01 11:05:00,74.6,74.65,74.59,74.62,24800.0,60.2963,60.3367,60.2882,60.3124,24800.0
2013-08-01 11:10:00,74.61,74.63,74.57,74.6,11000.0,60.3044,60.3205,60.272,60.2963,11000.0
2013-08-01 11:15:00,74.6,74.63,74.53,74.54,35100.0,60.2963,60.3205,60.2397,60.2478,35100.0
2013-08-01 11:20:00,74.54,74.56,74.53,74.53,21000.0,60.2478,60.2639,60.2397,60.2397,21000.0
2013-08-01 11:25:00,74.53,74.55,74.5,74.51,42000.0,60.2397,60.2559,60.2154,60.2235,42000.0
2013-08-01 11:30:00,74.52,74.6,74.52,74.54,50400.0,60.2316,60.2963,60.2316,60.2478,50400.0
2013-08-01 11:35:00,74.54,74.55,74.53,74.54,27200.0,60.2478,60.2559,60.2397,60.2478,27200.0
2013-08-01 11:40:00,74.55,74.55,74.48,74.49,19700.0,60.2559,60.2559,60.1993,60.2074,19700.0
2013-08-01 11:45:00,74.49,74.59,74.48,74.59,13300.0,60.2074,60.2882,60.1993,60.2882,13300.0
2013-08-01 11:50:00,74.58,74.58,74.45,74.51,15800.0,60.2801,60.2801,60.175,60.2235,15800.0
2013-08-01 11:55:00,74.53,74.65,74.52,74.61,24800.0,60.2397,60.3367,60.2316,60.3044,24800.0
2013-08-01 12:00:00,74.62,74.66,74.62,74.65,183400.0,60.3124,60.3448,60.3124,60.3367,183400.0
2013-08-01 12:05:00,74.64,74.71,74.63,74.7,18500.0,60.3286,60.3852,60.3205,60.3771,18500.0
2013-08-01 12:10:00,74.71,74.73,74.66,74.68,20000.0,60.3852,60.4013,60.3448,60.3609,20000.0
2013-08-01 12:15:00,74.7,74.76,74.69,74.73,10900.0,60.3771,60.4256,60.369,60.4013,10900.0
2013-08-01 12:20:00,74.71,74.75,74.7,74.74,18700.0,60.3852,60.4175,60.3771,60.4094,18700.0
2013-08-01 12:25:00,74.74,74.78,74.73,74.74,11200.0,60.4094,60.4418,60.4013,60.4094,11200.0
2013-08-01 12:30:00,74.73,74.76,74.64,74.67,33200.0,60.4013,60.4256,60.3286,60.3528,33200.0
2013-08-01 12:35:00,74.66,74.66,74.55,74.55,17800.0,60.3448,60.3448,60.2559,60.2559,17800.0
2013-08-01 12:40:00,74.56,74.62,74.56,74.6,13800.0,60.2639,60.3124,60.2639,60.2963,13800.0
2013-08-01 12:45:00,74.59,74.59,74.55,74.56,7000.0,60.2882,60.2882,60.2559,60.2639,7000.0
2013-08-01 12:50:00,74.55,74.58,74.5,74.58,32600.0,60.2559,60.2801,60.2154,60.2801,32600.0
2013-08-01 12:55:00,74.58,74.68,74.58,74.67,21700.0,60.2801,60.3609,60.2801,60.3528,21700.0
2013-08-01 13:00:00,74.68,74.68,74.61,74.62,34600.0,60.3609,60.3609,60.3044,60.3124,34600.0
2013-08-01 13:05:00,74.61,74.61,74.55,74.58,7500.0,60.3044,60.3044,60.2559,60.2801,7500.0
2013-08-01 13:10:00,74.58,74.64,74.55,74.63,16700.0,60.2801,60.3286,60.2559,60.3205,16700.0
2013-08-01 13:15:00,74.63,74.63,74.59,74.6,8400.0,60.3205,60.3205,60.2882,60.2963,8400.0
2013-08-01 13:20:00,74.61,74.67,74.59,74.65,17900.0,60.3044,60.3528,60.2882,60.3367,17900.0
2013-08-01 13:25:00,74.64,74.69,74.62,74.67,23700.0,60.3286,60.369,60.3124,60.3528,23700.0
2013-08-01 13:30:00,74.68,74.68,74.64,74.64,21200.0,60.3609,60.3609,60.3286,60.3286,21200.0
2013-08-01 13:35:00,74.65,74.69,74.64,74.64,7000.0,60.3367,60.369,60.3286,60.3286,7000.0
2013-08-01 13:40:00,74.64,74.64,74.6,74.6,16500.0,60.3286,60.3286,60.2963,60.2963,16500.0
2013-08-01 13:45:00,74.6,74.65,74.59,74.59,26900.0,60.2963,60.3367,60.2882,60.2882,26900.0
2013-08-01 13:50:00,74.6,74.61,74.55,74.59,30900.0,60.2963,60.3044,60.2559,60.2882,30900.0
2013-08-01 13:55:00,74.59,74.69,74.59,74.69,11300.0,60.2882,60.369,60.2882,60.369,11300.0
2013-08-01 14:00:00,74.68,74.75,74.64,74.74,30300.0,60.3609,60.4175,60.3286,60.4094,30300.0
2013-08-01 14:05:00,74.72,74.76,74.69,74.76,41800.0,60.3933,60.4256,60.369,60.4256,41800.0
2013-08-01 14:10:00,74.76,74.8,74.76,74.78,8200.0,60.4256,60.4579,60.4256,60.4418,8200.0
2013-08-01 14:15:00,74.77,74.79,74.73,74.79,25500.0,60.4337,60.4498,60.4013,60.4498,25500.0
2013-08-01 14:20:00,74.79,74.81,74.75,74.8,37600.0,60.4498,60.466,60.4175,60.4579,37600.0
2013-08-01 14:25:00,74.81,74.81,74.75,74.79,43600.0,60.466,60.466,60.4175,60.4498,43600.0
2013-08-01 14:30:00,74.78,74.86,74.77,74.85,53000.0,60.4418,60.5064,60.4337,60.4983,53000.0
2013-08-01 14:35:00,74.86,74.88,74.8,74.8,35600.0,60.5064,60.5226,60.4579,60.4579,35600.0
2013-08-01 14:40:00,74.81,74.85,74.77,74.77,22300.0,60.466,60.4983,60.4337,60.4337,22300.0
2013-08-01 14:45:00,74.77,74.78,74.7,74.71,19700.0,60.4337,60.4418,60.3771,60.3852,19700.0
2013-08-01 14:50:00,74.7,74.76,74.69,74.75,12400.0,60.3771,60.4256,60.369,60.4175,12400.0
2013-08-01 14:55:00,74.74,74.75,74.71,74.71,10000.0,60.4094,60.4175,60.3852,60.3852,10000.0
2013-08-01 15:00:00,74.72,74.74,74.7,74.72,13600.0,60.3933,60.4094,60.3771,60.3933,13600.0
2013-08-01 15:05:00,74.71,74.8,74.7,74.74,24400.0,60.3852,60.4579,60.3771,60.4094,24400.0
2013-08-01 15:10:00,74.76,74.79,74.74,74.77,26900.0,60.4256,60.4498,60.4094,60.4337,26900.0
2013-08-01 15:15:00,74.77,74.77,74.69,74.72,45400.0,60.4337,60.4337,60.369,60.3933,45400.0
2013-08-01 15:20:00,74.72,74.75,74.68,74.7,51700.0,60.3933,60.4175,60.3609,60.3771,51700.0
2013-08-01 15:25:00,74.7,74.76,74.7,74.74,56400.0,60.3771,60.4256,60.3771,60.4094,56400.0
2013-08-01 15:30:00,74.73,74.86,74.72,74.84,82800.0,60.4013,60.5064,60.3933,60.4903,82800.0
2013-08-01 15:35:00,74.84,74.93,74.84,74.88,61900.0,60.4903,60.563,60.4903,60.5226,61900.0
2013-08-01 15:40:00,74.89,74.97,74.88,74.89,62400.0,60.5307,60.5953,60.5226,60.5307,62400.0
2013-08-01 15:45:00,74.89,74.9,74.8,74.83,70500.0,60.5307,60.5387,60.4579,60.4822,70500.0
2013-08-01 15:50:00,74.83,74.84,74.8,74.83,95600.0,60.4822,60.4903,60.4579,60.4822,95600.0
2013-08-01 15:55:00,74.83,74.86,74.77,74.86,152100.0,60.4822,60.5064,60.4337,60.5064,152100.0
2013-08-02 09:30:00,74.26,74.37,74.1,74.22,108700.0,60.0215,60.1104,59.8921,59.9891,108700.0
2013-08-02 09:35:00,74.24,74.39,74.24,74.31,11900.0,60.0053,60.1265,60.0053,60.0619,11900.0
2013-08-02 09:40:00,74.31,74.33,74.13,74.17,35800.0,60.0619,60.078,59.9164,59.9487,35800.0
2013-08-02 09:45:00,74.15,74.23,74.0,74.11,111900.0,59.9326,59.9972,59.8113,59.9002,111900.0
2013-08-02 09:50:00,74.11,74.41,74.11,74.26,128200.0,59.9002,60.1427,59.9002,60.0215,128200.0
2013-08-02 09:55:00,74.26,74.42,74.26,74.4,16500.0,60.0215,60.1508,60.0215,60.1346,16500.0
2013-08-02 10:00:00,74.4,74.47,74.33,74.36,27400.0,60.1346,60.1912,60.078,60.1023,27400.0
2013-08-02 10:05:00,74.37,74.37,74.24,74.33,41200.0,60.1104,60.1104,60.0053,60.078,41200.0
2013-08-02 10:10:00,74.31,74.31,74.24,74.24,29200.0,60.0619,60.0619,60.0053,60.0053,29200.0
2013-08-02 10:15:00,74.25,74.28,74.2,74.25,32200.0,60.0134,60.0376,59.973,60.0134,32200.0
2013-08-02 10:20:00,74.24,74.27,74.23,74.24,35800.0,60.0053,60.0295,59.9972,60.0053,35800.0
2013-08-02 10:25:00,74.26,74.31,74.23,74.27,31600.0,60.0215,60.0619,59.9972,60.0295,31600.0
2013-08-02 10:30:00,74.27,74.32,74.23,74.32,40600.0,60.0295,60.07,59.9972,60.07,40600.0
2013-08-02 10:35:00,74.32,74.37,74.22,74.23,55600.0,60.07,60.1104,59.9891,59.9972,55600.0
2013-08-02 10:40:00,74.23,74.24,74.12,74.12,38400.0,59.9972,60.0053,59.9083,59.9083,38400.0
2013-08-02 10:45:00,74.12,74.13,74.02,74.04,42800.0,59.9083,59.9164,59.8275,59.8436,42800.0
2013-08-02 10:50:00,74.04,74.05,74.01,74.01,26100.0,59.8436,59.8517,59.8194,59.8194,26100.0
2013-08-02 10:55:00,74.01,74.06,74.01,74.05,28000.0,59.8194,59.8598,59.8194,59.8517,28000.0
2013-08-02 11:00:00,74.05,74.1,74.05,74.07,22200.0,59.8517,59.8921,59.8517,59.8679,22200.0
2013-08-02 11:05:00,74.08,74.22,74.08,74.2,56300.0,59.876,59.9891,59.876,59.973,56300.0
2013-08-02 11:10:00,74.21,74.33,74.2,74.33,26400.0,59.981,60.078,59.973,60.078,26400.0
2013-08-02 11:15:00,74.31,74.41,74.31,74.4,21900.0,60.0619,60.1427,60.0619,60.1346,21900.0
2013-08-02 11:20:00,74.4,74.4,74.29,74.39,39300.0,60.1346,60.1346,60.0457,60.1265,39300.0
2013-08-02 11:25:00,74.37,74.39,74.3,74.31,16600.0,60.1104,60.1265,60.0538,60.0619,16600.0
2013-08-02 11:30:00,74.31,74.33,74.27,74.28,12300.0,60.0619,60.078,60.0295,60.0376,12300.0
2013-08-02 11:35:00,74.27,74.31,74.25,74.26,29200.0,60.0295,60.0619,60.0134,60.0215,29200.0
2013-08-02 11:40:00,74.25,74.25,74.2,74.2,19700.0,60.0134,60.0134,59.973,59.973,19700.0
2013-08-02 11:45:00,74.21,74.29,74.19,74.29,23000.0,59.981,60.0457,59.9649,60.0457,23000.0
2013-08-02 11:50:00,74.29,74.39,74.29,74.35,24000.0,60.0457,60.1265,60.0457,60.0942,24000.0
2013-08-02 11:55:00,74.34,74.35,74.31,74.32,9600.0,60.0861,60.0942,60.0619,60.07,9600.0
2013-08-02 12:00:00,74.31,74.36,74.31,74.34,8000.0,60.0619,60.1023,60.0619,60.0861,8000.0
2013-08-02 12:05:00,74.33,74.39,74.3,74.39,11500.0,60.078,60.1265,60.0538,60.1265,11500.0
2013-08-02 12:10:00,74.4,74.4,74.36,74.37,9000.0,60.1346,60.1346,60.1023,60.1104,9000.0
2013-08-02 12:15:00,74.38,74.42,74.38,74.42,11800.0,60.1185,60.1508,60.1185,60.1508,11800.0
2013-08-02 12:20:00,74.42,74.43,74.38,74.38,15300.0,60.1508,60.1589,60.1185,60.1185,15300.0
2013-08-02 12:25:00,74.38,74.39,74.33,74.35,35600.0,60.1185,60.1265,60.078,60.0942,35600.0
2013-08-02 12:30:00,74.35,74.42,74.33,74.42,11400.0,60.0942,60.1508,60.078,60.1508,11400.0
2013-08-02 12:35:00,74.43,74.43,74.34,74.34,16400.0,60.1589,60.1589,60.0861,60.0861,16400.0
2013-08-02 12:40:00,74.35,74.43,74.34,74.43,19700.0,60.0942,60.1589,60.0861,60.1589,19700.0
2013-08-02 12:45:00,74.43,74.49,74.43,74.49,15200.0,60.1589,60.2074,60.1589,60.2074,15200.0
2013-08-02 12:50:00,74.47,74.51,74.44,74.5,25900.0,60.1912,60.2235,60.1669,60.2154,25900.0
2013-08-02 12:55:00,74.49,74.5,74.45,74.46,23000.0,60.2074,60.2154,60.175,60.1831,23000.0
2013-08-02 13:00:00,74.46,74.47,74.37,74.45,45700.0,60.1831,60.1912,60.1104,60.175,45700.0
2013-08-02 13:05:00,74.45,74.47,74.4,74.4,22900.0,60.175,60.1912,60.1346,60.1346,22900.0
2013-08-02 13:10:00,74.4,74.51,74.35,74.5,59900.0,60.1346,60.2235,60.0942,60.2154,59900.0
2013-08-02 13:15:00,74.49,74.56,74.43,74.44,87200.0,60.2074,60.2639,60.1589,60.1669,87200.0
2013-08-02 13:20:00,74.44,74.45,74.37,74.41,35800.0,60.1669,60.175,60.1104,60.1427,35800.0
2013-08-02 13:25:00,74.42,74.49,74.39,74.41,82100.0,60.1508,60.2074,60.1265,60.1427,82100.0
2013-08-02 13:30:00,74.39,74.39,74.3,74.38,39500.0,60.1265,60.1265,60.0538,60.1185,39500.0
2013-08-02 13:35:00,74.39,74.42,74.37,74.37,15000.0,60.1265,60.1508,60.1104,60.1104,15000.0
2013-08-02 13:40:00,74.37,74.39,74.37,74.37,10400.0,60.1104,60.1265,60.1104,60.1104,10400.0
2013-08-02 13:45:00,74.37,74.41,74.37,74.41,15000.0,60.1104,60.1427,60.1104,60.1427,15000.0
2013-08-02 13:50:00,74.42,74.51,74.42,74.49,45200.0,60.1508,60.2235,60.1508,60.2074,45200.0
2013-08-02 13:55:00,74.49,74.52,74.48,74.5,35500.0,60.2074,60.2316,60.1993,60.2154,35500.0
2013-08-02 14:00:00,74.5,74.51,74.43,74.47,27300.0,60.2154,60.2235,60.1589,60.1912,27300.0
2013-08-02 14:05:00,74.47,74.47,74.44,74.45,69100.0,60.1912,60.1912,60.1669,60.175,69100.0
2013-08-02 14:10:00,74.45,74.49,74.43,74.48,45700.0,60.175,60.2074,60.1589,60.1993,45700.0
2013-08-02 14:15:00,74.48,74.48,74.41,74.44,38000.0,60.1993,60.1993,60.1427,60.1669,38000.0
2013-08-02 14:20:00,74.44,74.44,74.38,74.42,64400.0,60.1669,60.1669,60.1185,60.1508,64400.0
2013-08-02 14:25:00,74.44,74.5,74.38,74.39,64900.0,60.1669,60.2154,60.1185,60.1265,64900.0
2013-08-02 14:30:00,74.38,74.48,74.34,74.41,127500.0,60.1185,60.1993,60.0861,60.1427,127500.0
2013-08-02 14:35:00,74.4,74.42,74.36,74.41,30000.0,60.1346,60.1508,60.1023,60.1427,30000.0
2013-08-02 14:40:00,74.42,74.49,74.42,74.45,25800.0,60.1508,60.2074,60.1508,60.175,25800.0
2013-08-02 14:45:00,74.45,74.45,74.4,74.43,19900.0,60.175,60.175,60.1346,60.1589,19900.0
2013-08-02 14:50:00,74.42,74.48,74.4,74.4,23100.0,60.1508,60.1993,60.1346,60.1346,23100.0
2013-08-02 14:55:00,74.4,74.46,74.4,74.42,31900.0,60.1346,60.1831,60.1346,60.1508,31900.0
2013-08-02 15:00:00,74.42,74.49,74.42,74.46,57400.0,60.1508,60.2074,60.1508,60.1831,57400.0
2013-08-02 15:05:00,74.46,74.46,74.41,74.42,38100.0,60.1831,60.1831,60.1427,60.1508,38100.0
2013-08-02 15:10:00,74.42,74.48,74.42,74.45,65200.0,60.1508,60.1993,60.1508,60.175,65200.0
2013-08-02 15:15:00,74.44,74.46,74.4,74.46,44400.0,60.1669,60.1831,60.1346,60.1831,44400.0
2013-08-02 15:20:00,74.46,74.46,74.4,74.41,41700.0,60.1831,60.1831,60.1346,60.1427,41700.0
2013-08-02 15:25:00,74.4,74.46,74.38,74.46,92600.0,60.1346,60.1831,60.1185,60.1831,92600.0
2013-08-02 15:30:00,74.45,74.49,74.43,74.48,67700.0,60.175,60.2074,60.1589,60.1993,67700.0
2013-08-02 15:35:00,74.48,74.51,74.47,74.48,107000.0,60.1993,60.2235,60.1912,60.1993,107000.0
2013-08-02 15:40:00,74.47,74.48,74.44,74.44,66100.0,60.1912,60.1993,60.1669,60.1669,66100.0
2013-08-02 15:45:00,74.45,74.53,74.45,74.5,153400.0,60.175,60.2397,60.175,60.2154,153400.0
2013-08-02 15:50:00,74.5,74.5,74.44,74.5,122000.0,60.2154,60.2154,60.1669,60.2154,122000.0
2013-08-02 15:55:00,74.51,74.65,74.51,74.6,328700.0,60.2235,60.3367,60.2235,60.2963,328700.0
2013-08-05 09:30:00,74.39,74.6,74.21,74.55,137000.0,60.1265,60.2963,59.981,60.2559,137000.0
2013-08-05 09:35:00,74.55,74.64,74.51,74.62,25700.0,60.2559,60.3286,60.2235,60.3124,25700.0
2013-08-05 09:40:00,74.62,74.62,74.47,74.49,16500.0,60.3124,60.3124,60.1912,60.2074,16500.0
2013-08-05 09:45:00,74.45,74.47,74.29,74.31,33700.0,60.175,60.1912,60.0457,60.0619,33700.0
2013-08-05 09:50:00,74.31,74.31,74.2,74.27,38400.0,60.0619,60.0619,59.973,60.0295,38400.0
2013-08-05 09:55:00,74.27,74.39,74.27,74.39,24400.0,60.0295,60.1265,60.0295,60.1265,24400.0
2013-08-05 10:00:00,74.38,74.47,74.34,74.34,13600.0,60.1185,60.1912,60.0861,60.0861,13600.0
2013-08-05 10:05:00,74.36,74.48,74.36,74.39,42100.0,60.1023,60.1993,60.1023,60.1265,42100.0
2013-08-05 10:10:00,74.39,74.39,74.24,74.28,46100.0,60.1265,60.1265,60.0053,60.0376,46100.0
2013-08-05 10:15:00,74.3,74.5,74.3,74.5,31600.0,60.0538,60.2154,60.0538,60.2154,31600.0
2013-08-05 10:20:00,74.49,74.61,74.48,74.6,27000.0,60.2074,60.3044,60.1993,60.2963,27000.0
2013-08-05 10:25:00,74.61,74.69,74.58,74.69,12100.0,60.3044,60.369,60.2801,60.369,12100.0
2013-08-05 10:30:00,74.7,74.78,74.69,74.74,32200.0,60.3771,60.4418,60.369,60.4094,32200.0
2013-08-05 10:35:00,74.74,74.76,74.71,74.76,24400.0,60.4094,60.4256,60.3852,60.4256,24400.0
2013-08-05 10:40:00,74.76,74.76,74.67,74.72,45200.0,60.4256,60.4256,60.3528,60.3933,45200.0
2013-08-05 10:45:00,74.72,74.77,74.72,74.75,14700.0,60.3933,60.4337,60.3933,60.4175,14700.0
2013-08-05 10:50:00,74.76,74.76,74.59,74.59,37700.0,60.4256,60.4256,60.2882,60.2882,37700.0
2013-08-05 10:55:00,74.59,74.59,74.49,74.51,18500.0,60.2882,60.2882,60.2074,60.2235,18500.0
2013-08-05 11:00:00,74.52,74.58,74.52,74.56,7100.0,60.2316,60.2801,60.2316,60.2639,7100.0
2013-08-05 11:05:00,74.56,74.56,74.45,74.47,18000.0,60.2639,60.2639,60.175,60.1912,18000.0
2013-08-05 11:10:00,74.47,74.51,74.39,74.41,40500.0,60.1912,60.2235,60.1265,60.1427,40500.0
2013-08-05 11:15:00,74.41,74.41,74.35,74.41,31600.0,60.1427,60.1427,60.0942,60.1427,31600.0
2013-08-05 11:20:00,74.43,74.48,74.4,74.48,11200.0,60.1589,60.1993,60.1346,60.1993,11200.0
2013-08-05 11:25:00,74.48,74.55,74.48,74.5,37000.0,60.1993,60.2559,60.1993,60.2154,37000.0
2013-08-05 11:30:00,74.5,74.5,74.38,74.38,26000.0,60.2154,60.2154,60.1185,60.1185,26000.0
2013-08-05 11:35:00,74.39,74.43,74.37,74.42,12500.0,60.1265,60.1589,60.1104,60.1508,12500.0
2013-08-05 11:40:00,74.41,74.43,74.3,74.31,24500.0,60.1427,60.1589,60.0538,60.0619,24500.0
2013-08-05 11:45:00,74.31,74.38,74.3,74.37,26400.0,60.0619,60.1185,60.0538,60.1104,26400.0
2013-08-05 11:50:00,74.37,74.4,74.31,74.32,19500.0,60.1104,60.1346,60.0619,60.07,19500.0
2013-08-05 11:55:00,74.32,74.38,74.31,74.34,20500.0,60.07,60.1185,60.0619,60.0861,20500.0
2013-08-05 12:00:00,74.34,74.43,74.34,74.42,14600.0,60.0861,60.1589,60.0861,60.1508,14600.0
2013-08-05 12:05:00,74.42,74.44,74.4,74.42,11500.0,60.1508,60.1669,60.1346,60.1508,11500.0
2013-08-05 12:10:00,74.42,74.44,74.39,74.42,11100.0,60.1508,60.1669,60.1265,60.1508,11100.0
2013-08-05 12:15:00,74.43,74.45,74.42,74.44,8900.0,60.1589,60.175,60.1508,60.1669,8900.0
2013-08-05 12:20:00,74.43,74.43,74.4,74.4,12900.0,60.1589,60.1589,60.1346,60.1346,12900.0
2013-08-05 12:25:00,74.4,74.45,74.4,74.45,11900.0,60.1346,60.175,60.1346,60.175,11900.0
2013-08-05 12:30:00,74.45,74.46,74.41,74.42,15100.0,60.175,60.1831,60.1427,60.1508,15100.0
2013-08-05 12:35:00,74.42,74.42,74.39,74.41,17000.0,60.1508,60.1508,60.1265,60.1427,17000.0
2013-08-05 12:40:00,74.4,74.41,74.37,74.39,12900.0,60.1346,60.1427,60.1104,60.1265,12900.0
2013-08-05 12:45:00,74.39,74.44,74.38,74.38,20700.0,60.1265,60.1669,60.1185,60.1185,20700.0
2013-08-05 12:50:00,74.39,74.4,74.38,74.39,8400.0,60.1265,60.1346,60.1185,60.1265,8400.0
2013-08-05 12:55:00,74.39,74.41,74.38,74.4,21700.0,60.1265,60.1427,60.1185,60.1346,21700.0
2013-08-05 13:00:00,74.4,74.44,74.32,74.36,36000.0,60.1346,60.1669,60.07,60.1023,36000.0
2013-08-05 13:05:00,74.36,74.41,74.31,74.39,39900.0,60.1023,60.1427,60.0619,60.1265,39900.0
2013-08-05 13:10:00,74.4,74.42,74.39,74.39,16400.0,60.1346,60.1508,60.1265,60.1265,16400.0
2013-08-05 13:15:00,74.4,74.4,74.36,74.36,13200.0,60.1346,60.1346,60.1023,60.1023,13200.0
2013-08-05 13:20:00,74.37,74.43,74.37,74.42,41100.0,60.1104,60.1589,60.1104,60.1508,41100.0
2013-08-05 13:25:00,74.43,74.46,74.41,74.46,39300.0,60.1589,60.1831,60.1427,60.1831,39300.0
2013-08-05 13:30:00,74.47,74.58,74.47,74.54,39100.0,60.1912,60.2801,60.1912,60.2478,39100.0
2013-08-05 13:35:00,74.54,74.54,74.4,74.41,21600.0,60.2478,60.2478,60.1346,60.1427,21600.0
2013-08-05 13:40:00,74.41,74.43,74.37,74.41,16200.0,60.1427,60.1589,60.1104,60.1427,16200.0
2013-08-05 13:45:00,74.4,74.41,74.39,74.4,8100.0,60.1346,60.1427,60.1265,60.1346,8100.0
2013-08-05 13:50:00,74.4,74.42,74.38,74.42,16000.0,60.1346,60.1508,60.1185,60.1508,16000.0
2013-08-05 13:55:00,74.43,74.47,74.42,74.46,12600.0,60.1589,60.1912,60.1508,60.1831,12600.0
2013-08-05 14:00:00,74.45,74.45,74.39,74.4,14300.0,60.175,60.175,60.1265,60.1346,14300.0
2013-08-05 14:05:00,74.4,74.41,74.38,74.38,12900.0,60.1346,60.1427,60.1185,60.1185,12900.0
2013-08-05 14:10:00,74.38,74.39,74.37,74.39,14700.0,60.1185,60.1265,60.1104,60.1265,14700.0
2013-08-05 14:15:00,74.38,74.45,74.37,74.45,39500.0,60.1185,60.175,60.1104,60.175,39500.0
2013-08-05 14:20:00,74.45,74.45,74.35,74.36,27300.0,60.175,60.175,60.0942,60.1023,27300.0
2013-08-05 14:25:00,74.36,74.37,74.33,74.33,38000.0,60.1023,60.1104,60.078,60.078,38000.0
2013-08-05 14:30:00,74.34,74.38,74.33,74.34,23700.0,60.0861,60.1185,60.078,60.0861,23700.0
2013-08-05 14:35:00,74.33,74.33,74.27,74.31,44600.0,60.078,60.078,60.0295,60.0619,44600.0
2013-08-05 14:40:00,74.31,74.33,74.28,74.3,82400.0,60.0619,60.078,60.0376,60.0538,82400.0
2013-08-05 14:45:00,74.3,74.35,74.28,74.33,24000.0,60.0538,60.0942,60.0376,60.078,24000.0
2013-08-05 14:50:00,74.33,74.33,74.24,74.24,21300.0,60.078,60.078,60.0053,60.0053,21300.0
2013-08-05 14:55:00,74.25,74.29,74.22,74.25,39800.0,60.0134,60.0457,59.9891,60.0134,39800.0
2013-08-05 15:00:00,74.25,74.25,74.22,74.23,13400.0,60.0134,60.0134,59.9891,59.9972,13400.0
2013-08-05 15:05:00,74.23,74.27,74.23,74.25,30700.0,59.9972,60.0295,59.9972,60.0134,30700.0
2013-08-05 15:10:00,74.25,74.25,74.19,74.21,45400.0,60.0134,60.0134,59.9649,59.981,45400.0
2013-08-05 15:15:00,74.2,74.26,74.2,74.25,21000.0,59.973,60.0215,59.973,60.0134,21000.0
2013-08-05 15:20:00,74.24,74.25,74.2,74.22,21300.0,60.0053,60.0134,59.973,59.9891,21300.0
2013-08-05 15:25:00,74.21,74.23,74.21,74.22,24100.0,59.981,59.9972,59.981,59.9891,24100.0
2013-08-05 15:30:00,74.23,74.23,74.19,74.19,40400.0,59.9972,59.9972,59.9649,59.9649,40400.0
2013-08-05 15:35:00,74.2,74.2,74.14,74.15,58500.0,59.973,59.973,59.9245,59.9326,58500.0
2013-08-05 15:40:00,74.15,74.19,74.11,74.19,54000.0,59.9326,59.9649,59.9002,59.9649,54000.0
2013-08-05 15:45:00,74.19,74.2,74.14,74.15,105000.0,59.9649,59.973,59.9245,59.9326,105000.0
2013-08-05 15:50:00,74.15,74.19,74.1,74.13,91300.0,59.9326,59.9649,59.8921,59.9164,91300.0
2013-08-05 15:55:00,74.13,74.25,74.13,74.23,138200.0,59.9164,60.0134,59.9164,59.9972,138200.0
2013-08-06 09:30:00,74.01,74.45,73.89,74.02,88200.0,59.8194,60.175,59.7224,59.8275,88200.0
2013-08-06 09:35:00,74.02,74.23,73.94,74.17,153100.0,59.8275,59.9972,59.7628,59.9487,153100.0
2013-08-06 09:40:00,74.19,74.3,74.15,74.3,71500.0,59.9649,60.0538,59.9326,60.0538,71500.0
2013-08-06 09:45:00,74.35,74.5,74.32,74.38,90000.0,60.0942,60.2154,60.07,60.1185,90000.0
2013-08-06 09:50:00,74.38,74.4,74.2,74.2,49400.0,60.1185,60.1346,59.973,59.973,49400.0
2013-08-06 09:55:00,74.2,74.22,74.09,74.19,28900.0,59.973,59.9891,59.8841,59.9649,28900.0
2013-08-06 10:00:00,74.2,74.2,74.01,74.02,29300.0,59.973,59.973,59.8194,59.8275,29300.0
2013-08-06 10:05:00,74.01,74.12,74.01,74.07,28100.0,59.8194,59.9083,59.8194,59.8679,28100.0
2013-08-06 10:10:00,74.07,74.08,74.0,74.07,34200.0,59.8679,59.876,59.8113,59.8679,34200.0
2013-08-06 10:15:00,74.08,74.19,74.08,74.15,24500.0,59.876,59.9649,59.876,59.9326,24500.0
2013-08-06 10:20:00,74.15,74.16,74.06,74.09,25900.0,59.9326,59.9406,59.8598,59.8841,25900.0
2013-08-06 10:25:00,74.09,74.13,74.04,74.04,31000.0,59.8841,59.9164,59.8436,59.8436,31000.0
2013-08-06 10:30:00,74.03,74.03,73.8,73.82,45000.0,59.8356,59.8356,59.6497,59.6658,45000.0
2013-08-06 10:35:00,73.82,73.88,73.8,73.8,27800.0,59.6658,59.7143,59.6497,59.6497,27800.0
2013-08-06 10:40:00,73.8,73.81,73.74,73.75,34200.0,59.6497,59.6577,59.6012,59.6092,34200.0
2013-08-06 10:45:00,73.75,73.76,73.72,73.72,23800.0,59.6092,59.6173,59.585,59.585,23800.0
2013-08-06 10:50:00,73.72,73.72,73.66,73.66,28800.0,59.585,59.585,59.5365,59.5365,28800.0
2013-08-06 10:55:00,73.66,73.68,73.53,73.55,31600.0,59.5365,59.5527,59.4314,59.4476,31600.0
2013-08-06 11:00:00,73.55,73.6,73.52,73.6,20400.0,59.4476,59.488,59.4233,59.488,20400.0
2013-08-06 11:05:00,73.6,73.63,73.59,73.62,22000.0,59.488,59.5123,59.4799,59.5042,22000.0
2013-08-06 11:10:00,73.62,73.62,73.56,73.58,25000.0,59.5042,59.5042,59.4557,59.4718,25000.0
2013-08-06 11:15:00,73.57,73.57,73.5,73.54,30300.0,59.4638,59.4638,59.4072,59.4395,30300.0
2013-08-06 11:20:00,73.56,73.58,73.48,73.49,21500.0,59.4557,59.4718,59.391,59.3991,21500.0
2013-08-06 11:25:00,73.48,73.61,73.48,73.59,35800.0,59.391,59.4961,59.391,59.4799,35800.0
2013-08-06 11:30:00,73.6,73.62,73.51,73.54,51500.0,59.488,59.5042,59.4153,59.4395,51500.0
2013-08-06 11:35:00,73.53,73.55,73.46,73.53,65300.0,59.4314,59.4476,59.3749,59.4314,65300.0
2013-08-06 11:40:00,73.54,73.56,73.45,73.53,28100.0,59.4395,59.4557,59.3668,59.4314,28100.0
2013-08-06 11:45:00,73.55,73.56,73.49,73.5,16600.0,59.4476,59.4557,59.3991,59.4072,16600.0
2013-08-06 11:50:00,73.49,73.56,73.49,73.56,27100.0,59.3991,59.4557,59.3991,59.4557,27100.0
2013-08-06 11:55:00,73.56,73.68,73.56,73.64,29100.0,59.4557,59.5527,59.4557,59.5203,29100.0
2013-08-06 12:00:00,73.64,73.72,73.64,73.69,15500.0,59.5203,59.585,59.5203,59.5608,15500.0
2013-08-06 12:05:00,73.69,73.69,73.62,73.62,19200.0,59.5608,59.5608,59.5042,59.5042,19200.0
2013-08-06 12:10:00,73.62,73.68,73.6,73.61,19500.0,59.5042,59.5527,59.488,59.4961,19500.0
2013-08-06 12:15:00,73.6,73.6,73.53,73.54,22800.0,59.488,59.488,59.4314,59.4395,22800.0
2013-08-06 12:20:00,73.54,73.63,73.54,73.61,37100.0,59.4395,59.5123,59.4395,59.4961,37100.0
2013-08-06 12:25:00,73.62,73.62,73.58,73.58,25300.0,59.5042,59.5042,59.4718,59.4718,25300.0
2013-08-06 12:30:00,73.58,73.58,73.54,73.55,25100.0,59.4718,59.4718,59.4395,59.4476,25100.0
2013-08-06 12:35:00,73.55,73.58,73.52,73.56,13800.0,59.4476,59.4718,59.4233,59.4557,13800.0
2013-08-06 12:40:00,73.56,73.68,73.56,73.66,21100.0,59.4557,59.5527,59.4557,59.5365,21100.0
2013-08-06 12:45:00,73.67,73.67,73.62,73.63,9300.0,59.5446,59.5446,59.5042,59.5123,9300.0
2013-08-06 12:50:00,73.63,73.63,73.6,73.6,8500.0,59.5123,59.5123,59.488,59.488,8500.0
2013-08-06 12:55:00,73.61,73.75,73.61,73.75,9600.0,59.4961,59.6092,59.4961,59.6092,9600.0
2013-08-06 13:00:00,73.75,73.75,73.71,73.73,13600.0,59.6092,59.6092,59.5769,59.5931,13600.0
2013-08-06 13:05:00,73.74,73.74,73.65,73.65,26100.0,59.6012,59.6012,59.5284,59.5284,26100.0
2013-08-06 13:10:00,73.66,73.68,73.62,73.66,24400.0,59.5365,59.5527,59.5042,59.5365,24400.0
2013-08-06 13:15:00,73.67,73.67,73.61,73.64,16200.0,59.5446,59.5446,59.4961,59.5203,16200.0
2013-08-06 13:20:00,73.64,73.64,73.55,73.55,7700.0,59.5203,59.5203,59.4476,59.4476,7700.0
2013-08-06 13:25:00,73.55,73.61,73.54,73.59,28900.0,59.4476,59.4961,59.4395,59.4799,28900.0
2013-08-06 13:30:00,73.6,73.6,73.54,73.54,9000.0,59.488,59.488,59.4395,59.4395,9000.0
2013-08-06 13:35:00,73.54,73.56,73.5,73.5,14300.0,59.4395,59.4557,59.4072,59.4072,14300.0
2013-08-06 13:40:00,73.49,73.6,73.49,73.6,11400.0,59.3991,59.488,59.3991,59.488,11400.0
2013-08-06 13:45:00,73.6,73.6,73.55,73.56,38500.0,59.488,59.488,59.4476,59.4557,38500.0
2013-08-06 13:50:00,73.55,73.6,73.54,73.56,53100.0,59.4476,59.488,59.4395,59.4557,53100.0
2013-08-06 13:55:00,73.56,73.59,73.53,73.53,18900.0,59.4557,59.4799,59.4314,59.4314,18900.0
2013-08-06 14:00:00,73.53,73.57,73.49,73.54,47800.0,59.4314,59.4638,59.3991,59.4395,47800.0
2013-08-06 14:05:00,73.54,73.62,73.54,73.61,34300.0,59.4395,59.5042,59.4395,59.4961,34300.0
2013-08-06 14:10:00,73.61,73.66,73.6,73.61,38300.0,59.4961,59.5365,59.488,59.4961,38300.0
2013-08-06 14:15:00,73.61,73.61,73.53,73.53,29400.0,59.4961,59.4961,59.4314,59.4314,29400.0
2013-08-06 14:20:00,73.54,73.61,73.49,73.59,33100.0,59.4395,59.4961,59.3991,59.4799,33100.0
2013-08-06 14:25:00,73.59,73.63,73.57,73.57,16200.0,59.4799,59.5123,59.4638,59.4638,16200.0
2013-08-06 14:30:00,73.57,73.58,73.51,73.51,24400.0,59.4638,59.4718,59.4153,59.4153,24400.0
2013-08-06 14:35:00,73.51,73.51,73.46,73.49,21900.0,59.4153,59.4153,59.3749,59.3991,21900.0
2013-08-06 14:40:00,73.49,73.49,73.42,73.44,24800.0,59.3991,59.3991,59.3425,59.3587,24800.0
2013-08-06 14:45:00,73.44,73.45,73.36,73.4,42400.0,59.3587,59.3668,59.294,59.3264,42400.0
2013-08-06 14:50:00,73.4,73.4,73.33,73.36,41800.0,59.3264,59.3264,59.2698,59.294,41800.0
2013-08-06 14:55:00,73.37,73.43,73.36,73.4,24700.0,59.3021,59.3506,59.294,59.3264,24700.0
2013-08-06 15:00:00,73.4,73.43,73.38,73.38,39300.0,59.3264,59.3506,59.3102,59.3102,39300.0
2013-08-06 15:05:00,73.38,73.39,73.27,73.27,46400.0,59.3102,59.3183,59.2213,59.2213,46400.0
2013-08-06 15:10:00,73.27,73.31,73.27,73.28,64900.0,59.2213,59.2536,59.2213,59.2294,64900.0
2013-08-06 15:15:00,73.28,73.3,73.24,73.26,66100.0,59.2294,59.2455,59.197,59.2132,66100.0
2013-08-06 15:20:00,73.26,73.3,73.25,73.26,43000.0,59.2132,59.2455,59.2051,59.2132,43000.0
2013-08-06 15:25:00,73.26,73.3,73.26,73.28,53200.0,59.2132,59.2455,59.2132,59.2294,53200.0
2013-08-06 15:30:00,73.28,73.3,73.25,73.27,81000.0,59.2294,59.2455,59.2051,59.2213,81000.0
2013-08-06 15:35:00,73.27,73.3,73.25,73.29,99100.0,59.2213,59.2455,59.2051,59.2374,99100.0
2013-08-06 15:40:00,73.29,73.38,73.27,73.38,55400.0,59.2374,59.3102,59.2213,59.3102,55400.0
2013-08-06 15:45:00,73.37,73.37,73.26,73.31,85400.0,59.3021,59.3021,59.2132,59.2536,85400.0
2013-08-06 15:50:00,73.31,73.32,73.24,73.32,106400.0,59.2536,59.2617,59.197,59.2617,106400.0
2013-08-06 15:55:00,73.31,73.32,73.19,73.26,162400.0,59.2536,59.2617,59.1566,59.2132,162400.0
2013-08-07 09:30:00,73.07,73.16,72.78,73.03,139100.0,59.0596,59.1324,58.8252,59.0273,139100.0
2013-08-07 09:35:00,73.07,73.4,73.06,73.12,33300.0,59.0596,59.3264,59.0515,59.1,33300.0
2013-08-07 09:40:00,73.09,73.21,73.03,73.11,82700.0,59.0758,59.1728,59.0273,59.092,82700.0
2013-08-07 09:45:00,73.1,73.16,73.04,73.1,26400.0,59.0839,59.1324,59.0354,59.0839,26400.0
2013-08-07 09:50:00,73.11,73.13,73.05,73.09,41900.0,59.092,59.1081,59.0435,59.0758,41900.0
2013-08-07 09:55:00,73.12,73.12,72.77,72.77,40600.0,59.1,59.1,58.8172,58.8172,40600.0
2013-08-07 10:00:00,72.77,72.77,72.65,72.72,33000.0,58.8172,58.8172,58.7202,58.7767,33000.0
2013-08-07 10:05:00,72.72,72.85,72.72,72.84,26700.0,58.7767,58.8818,58.7767,58.8737,26700.0
2013-08-07 10:10:00,72.85,72.94,72.8,72.85,30200.0,58.8818,58.9546,58.8414,58.8818,30200.0
2013-08-07 10:15:00,72.89,72.97,72.88,72.91,89100.0,58.9141,58.9788,58.9061,58.9303,89100.0
2013-08-07 10:20:00,72.91,72.92,72.76,72.76,20600.0,58.9303,58.9384,58.8091,58.8091,20600.0
2013-08-07 10:25:00,72.76,72.76,72.7,72.72,18000.0,58.8091,58.8091,58.7606,58.7767,18000.0
2013-08-07 10:30:00,72.73,72.73,72.65,72.67,35500.0,58.7848,58.7848,58.7202,58.7363,35500.0
2013-08-07 10:35:00,72.66,72.66,72.57,72.62,23800.0,58.7282,58.7282,58.6555,58.6959,23800.0
2013-08-07 10:40:00,72.63,72.72,72.61,72.69,20700.0,58.704,58.7767,58.6878,58.7525,20700.0
2013-08-07 10:45:00,72.69,72.78,72.68,72.75,36200.0,58.7525,58.8252,58.7444,58.801,36200.0
2013-08-07 10:50:00,72.75,72.79,72.73,72.76,25300.0,58.801,58.8333,58.7848,58.8091,25300.0
2013-08-07 10:55:00,72.78,72.86,72.74,72.85,28900.0,58.8252,58.8899,58.7929,58.8818,28900.0
2013-08-07 11:00:00,72.86,72.94,72.83,72.91,30200.0,58.8899,58.9546,58.8656,58.9303,30200.0
2013-08-07 11:05:00,72.92,72.92,72.88,72.91,12300.0,58.9384,58.9384,58.9061,58.9303,12300.0
2013-08-07 11:10:00,72.91,72.94,72.88,72.89,23200.0,58.9303,58.9546,58.9061,58.9141,23200.0
2013-08-07 11:15:00,72.9,72.9,72.81,72.84,17900.0,58.9222,58.9222,58.8495,58.8737,17900.0
2013-08-07 11:20:00,72.85,72.92,72.84,72.92,25700.0,58.8818,58.9384,58.8737,58.9384,25700.0
2013-08-07 11:25:00,72.92,72.92,72.85,72.89,40600.0,58.9384,58.9384,58.8818,58.9141,40600.0
2013-08-07 11:30:00,72.88,72.93,72.86,72.91,70300.0,58.9061,58.9465,58.8899,58.9303,70300.0
2013-08-07 11:35:00,72.91,72.95,72.88,72.88,12100.0,58.9303,58.9626,58.9061,58.9061,12100.0
2013-08-07 11:40:00,72.88,72.91,72.86,72.86,43300.0,58.9061,58.9303,58.8899,58.8899,43300.0
2013-08-07 11:45:00,72.86,72.87,72.84,72.87,17600.0,58.8899,58.898,58.8737,58.898,17600.0
2013-08-07 11:50:00,72.86,72.93,72.84,72.93,15200.0,58.8899,58.9465,58.8737,58.9465,15200.0
2013-08-07 11:55:00,72.93,72.95,72.91,72.94,11000.0,58.9465,58.9626,58.9303,58.9546,11000.0
2013-08-07 12:00:00,72.94,72.94,72.91,72.93,17500.0,58.9546,58.9546,58.9303,58.9465,17500.0
2013-08-07 12:05:00,72.94,72.96,72.91,72.95,15000.0,58.9546,58.9707,58.9303,58.9626,15000.0
2013-08-07 12:10:00,72.95,73.0,72.94,72.98,15400.0,58.9626,59.0031,58.9546,58.9869,15400.0
2013-08-07 12:15:00,72.97,72.98,72.91,72.96,19900.0,58.9788,58.9869,58.9303,58.9707,19900.0
2013-08-07 12:20:00,72.96,72.96,72.92,72.92,10700.0,58.9707,58.9707,58.9384,58.9384,10700.0
2013-08-07 12:25:00,72.91,72.93,72.89,72.89,24900.0,58.9303,58.9465,58.9141,58.9141,24900.0
2013-08-07 12:30:00,72.9,72.94,72.89,72.94,10800.0,58.9222,58.9546,58.9141,58.9546,10800.0
2013-08-07 12:35:00,72.94,72.97,72.93,72.95,94500.0,58.9546,58.9788,58.9465,58.9626,94500.0
2013-08-07 12:40:00,72.95,73.04,72.95,73.03,19800.0,58.9626,59.0354,58.9626,59.0273,19800.0
2013-08-07 12:45:00,73.03,73.12,73.03,73.04,18400.0,59.0273,59.1,59.0273,59.0354,18400.0
2013-08-07 12:50:00,73.04,73.05,73.02,73.03,11500.0,59.0354,59.0435,59.0192,59.0273,11500.0
2013-08-07 12:55:00,73.03,73.04,72.99,73.01,23200.0,59.0273,59.0354,58.995,59.0111,23200.0
2013-08-07 13:00:00,73.01,73.01,72.98,72.98,14900.0,59.0111,59.0111,58.9869,58.9869,14900.0
2013-08-07 13:05:00,72.98,72.99,72.93,72.96,29200.0,58.9869,58.995,58.9465,58.9707,29200.0
2013-08-07 13:10:00,72.97,73.0,72.96,72.96,60300.0,58.9788,59.0031,58.9707,58.9707,60300.0
2013-08-07 13:15:00,72.97,73.01,72.97,72.98,30300.0,58.9788,59.0111,58.9788,58.9869,30300.0
2013-08-07 13:20:00,72.98,73.0,72.97,73.0,10000.0,58.9869,59.0031,58.9788,59.0031,10000.0
2013-08-07 13:25:00,73.0,73.02,72.98,73.01,25100.0,59.0031,59.0192,58.9869,59.0111,25100.0
2013-08-07 13:30:00,73.01,73.01,72.97,72.98,16500.0,59.0111,59.0111,58.9788,58.9869,16500.0
2013-08-07 13:35:00,72.99,73.01,72.98,73.0,22100.0,58.995,59.0111,58.9869,59.0031,22100.0
2013-08-07 13:40:00,73.0,73.01,72.98,72.99,17500.0,59.0031,59.0111,58.9869,58.995,17500.0
2013-08-07 13:45:00,73.0,73.0,72.97,73.0,12400.0,59.0031,59.0031,58.9788,59.0031,12400.0
2013-08-07 13:50:00,73.0,73.01,72.99,73.0,13400.0,59.0031,59.0111,58.995,59.0031,13400.0
2013-08-07 13:55:00,73.0,73.04,72.97,73.0,43600.0,59.0031,59.0354,58.9788,59.0031,43600.0
2013-08-07 14:00:00,73.0,73.01,72.97,73.01,26100.0,59.0031,59.0111,58.9788,59.0111,26100.0
2013-08-07 14:05:00,73.02,73.03,72.97,72.98,35800.0,59.0192,59.0273,58.9788,58.9869,35800.0
2013-08-07 14:10:00,72.98,73.02,72.96,73.02,25500.0,58.9869,59.0192,58.9707,59.0192,25500.0
2013-08-07 14:15:00,73.02,73.04,73.01,73.03,9100.0,59.0192,59.0354,59.0111,59.0273,9100.0
2013-08-07 14:20:00,73.03,73.04,72.98,73.0,48500.0,59.0273,59.0354,58.9869,59.0031,48500.0
2013-08-07 14:25:00,73.0,73.01,72.98,73.01,22200.0,59.0031,59.0111,58.9869,59.0111,22200.0
2013-08-07 14:30:00,73.01,73.02,72.98,72.98,15900.0,59.0111,59.0192,58.9869,58.9869,15900.0
2013-08-07 14:35:00,72.98,73.0,72.96,73.0,15000.0,58.9869,59.0031,58.9707,59.0031,15000.0
2013-08-07 14:40:00,73.0,73.06,72.99,73.01,19500.0,59.0031,59.0515,58.995,59.0111,19500.0
2013-08-07 14:45:00,73.01,73.04,73.0,73.04,7200.0,59.0111,59.0354,59.0031,59.0354,7200.0
2013-08-07 14:50:00,73.04,73.08,73.03,73.03,14100.0,59.0354,59.0677,59.0273,59.0273,14100.0
2013-08-07 14:55:00,73.04,73.06,73.01,73.04,29000.0,59.0354,59.0515,59.0111,59.0354,29000.0
2013-08-07 15:00:00,73.05,73.11,73.04,73.11,67900.0,59.0435,59.092,59.0354,59.092,67900.0
2013-08-07 15:05:00,73.11,73.13,73.09,73.12,17300.0,59.092,59.1081,59.0758,59.1,17300.0
2013-08-07 15:10:00,73.12,73.19,73.08,73.1,64300.0,59.1,59.1566,59.0677,59.0839,64300.0
2013-08-07 15:15:00,73.1,73.11,73.08,73.09,10600.0,59.0839,59.092,59.0677,59.0758,10600.0
2013-08-07 15:20:00,73.1,73.1,73.05,73.08,19000.0,59.0839,59.0839,59.0435,59.0677,19000.0
2013-08-07 15:25:00,73.08,73.11,73.06,73.1,28300.0,59.0677,59.092,59.0515,59.0839,28300.0
2013-08-07 15:30:00,73.1,73.1,73.03,73.07,21400.0,59.0839,59.0839,59.0273,59.0596,21400.0
2013-08-07 15:35:00,73.07,73.12,73.07,73.1,48300.0,59.0596,59.1,59.0596,59.0839,48300.0
2013-08-07 15:40:00,73.09,73.11,73.04,73.05,60100.0,59.0758,59.092,59.0354,59.0435,60100.0
2013-08-07 15:45:00,73.05,73.07,73.04,73.05,60400.0,59.0435,59.0596,59.0354,59.0435,60400.0
2013-08-07 15:50:00,73.05,73.05,73.0,73.04,43000.0,59.0435,59.0435,59.0031,59.0354,43000.0
2013-08-07 15:55:00,73.04,73.06,72.99,72.99,97900.0,59.0354,59.0515,58.995,58.995,97900.0
2013-08-08 09:30:00,72.81,73.41,72.7,72.88,177600.0,58.8495,59.3344,58.7606,58.9061,177600.0
2013-08-08 09:35:00,72.98,73.3,72.73,73.24,44300.0,58.9869,59.2455,58.7848,59.197,44300.0
2013-08-08 09:40:00,73.27,73.29,73.0,73.2,13700.0,59.2213,59.2374,59.0031,59.1647,13700.0
2013-08-08 09:45:00,73.2,73.2,73.06,73.13,30600.0,59.1647,59.1647,59.0515,59.1081,30600.0
2013-08-08 09:50:00,73.11,73.13,72.94,72.94,24800.0,59.092,59.1081,58.9546,58.9546,24800.0
2013-08-08 09:55:00,72.94,72.97,72.82,72.93,72000.0,58.9546,58.9788,58.8576,58.9465,72000.0
2013-08-08 10:00:00,72.93,72.97,72.74,72.75,19300.0,58.9465,58.9788,58.7929,58.801,19300.0
2013-08-08 10:05:00,72.78,72.83,72.67,72.78,37400.0,58.8252,58.8656,58.7363,58.8252,37400.0
2013-08-08 10:10:00,72.8,72.8,72.65,72.68,54500.0,58.8414,58.8414,58.7202,58.7444,54500.0
2013-08-08 10:15:00,72.68,72.74,72.67,72.7,36400.0,58.7444,58.7929,58.7363,58.7606,36400.0
2013-08-08 10:20:00,72.69,72.71,72.62,72.71,152800.0,58.7525,58.7687,58.6959,58.7687,152800.0
2013-08-08 10:25:00,72.71,72.89,72.7,72.89,44100.0,58.7687,58.9141,58.7606,58.9141,44100.0
2013-08-08 10:30:00,72.89,72.89,72.73,72.77,57500.0,58.9141,58.9141,58.7848,58.8172,57500.0
2013-08-08 10:35:00,72.78,72.91,72.77,72.91,27100.0,58.8252,58.9303,58.8172,58.9303,27100.0
2013-08-08 10:40:00,72.92,72.92,72.87,72.89,36600.0,58.9384,58.9384,58.898,58.9141,36600.0
2013-08-08 10:45:00,72.89,72.95,72.85,72.95,94700.0,58.9141,58.9626,58.8818,58.9626,94700.0
2013-08-08 10:50:00,72.94,73.02,72.92,72.98,36100.0,58.9546,59.0192,58.9384,58.9869,36100.0
2013-08-08 10:55:00,72.97,73.01,72.96,72.97,26900.0,58.9788,59.0111,58.9707,58.9788,26900.0
2013-08-08 11:00:00,72.98,73.01,72.97,72.99,40300.0,58.9869,59.0111,58.9788,58.995,40300.0
2013-08-08 11:05:00,73.0,73.05,72.97,73.05,139300.0,59.0031,59.0435,58.9788,59.0435,139300.0
2013-08-08 11:10:00,73.05,73.09,73.03,73.03,35300.0,59.0435,59.0758,59.0273,59.0273,35300.0
2013-08-08 11:15:00,73.03,73.09,73.03,73.09,30300.0,59.0273,59.0758,59.0273,59.0758,30300.0
2013-08-08 11:20:00,73.11,73.31,73.11,73.3,31200.0,59.092,59.2536,59.092,59.2455,31200.0
2013-08-08 11:25:00,73.3,73.31,73.27,73.3,20400.0,59.2455,59.2536,59.2213,59.2455,20400.0
2013-08-08 11:30:00,73.3,73.31,73.24,73.28,58600.0,59.2455,59.2536,59.197,59.2294,58600.0
2013-08-08 11:35:00,73.28,73.33,73.27,73.28,57700.0,59.2294,59.2698,59.2213,59.2294,57700.0
2013-08-08 11:40:00,73.29,73.32,73.28,73.3,22100.0,59.2374,59.2617,59.2294,59.2455,22100.0
2013-08-08 11:45:00,73.3,73.33,73.26,73.28,43500.0,59.2455,59.2698,59.2132,59.2294,43500.0
2013-08-08 11:50:00,73.28,73.36,73.28,73.36,32800.0,59.2294,59.294,59.2294,59.294,32800.0
2013-08-08 11:55:00,73.36,73.45,73.34,73.42,41100.0,59.294,59.3668,59.2779,59.3425,41100.0
2013-08-08 12:00:00,73.42,73.53,73.42,73.51,26800.0,59.3425,59.4314,59.3425,59.4153,26800.0
2013-08-08 12:05:00,73.51,73.58,73.49,73.5,15400.0,59.4153,59.4718,59.3991,59.4072,15400.0
2013-08-08 12:10:00,73.49,73.52,73.47,73.5,20200.0,59.3991,59.4233,59.3829,59.4072,20200.0
2013-08-08 12:15:00,73.5,73.56,73.47,73.52,26400.0,59.4072,59.4557,59.3829,59.4233,26400.0
2013-08-08 12:20:00,73.52,73.53,73.46,73.47,16500.0,59.4233,59.4314,59.3749,59.3829,16500.0
2013-08-08 12:25:00,73.47,73.55,73.47,73.52,44600.0,59.3829,59.4476,59.3829,59.4233,44600.0
2013-08-08 12:30:00,73.53,73.6,73.52,73.6,14000.0,59.4314,59.488,59.4233,59.488,14000.0
2013-08-08 12:35:00,73.6,73.6,73.49,73.5,22800.0,59.488,59.488,59.3991,59.4072,22800.0
2013-08-08 12:40:00,73.49,73.52,73.48,73.52,29300.0,59.3991,59.4233,59.391,59.4233,29300.0
2013-08-08 12:45:00,73.51,73.55,73.47,73.47,47200.0,59.4153,59.4476,59.3829,59.3829,47200.0
2013-08-08 12:50:00,73.48,73.52,73.46,73.52,12200.0,59.391,59.4233,59.3749,59.4233,12200.0
2013-08-08 12:55:00,73.52,73.53,73.49,73.51,14800.0,59.4233,59.4314,59.3991,59.4153,14800.0
2013-08-08 13:00:00,73.51,73.54,73.5,73.53,39200.0,59.4153,59.4395,59.4072,59.4314,39200.0
2013-08-08 13:05:00,73.52,73.52,73.45,73.49,19200.0,59.4233,59.4233,59.3668,59.3991,19200.0
2013-08-08 13:10:00,73.48,73.49,73.44,73.47,9600.0,59.391,59.3991,59.3587,59.3829,9600.0
2013-08-08 13:15:00,73.47,73.47,73.43,73.44,12200.0,59.3829,59.3829,59.3506,59.3587,12200.0
2013-08-08 13:20:00,73.44,73.5,73.44,73.49,14500.0,59.3587,59.4072,59.3587,59.3991,14500.0
2013-08-08 13:25:00,73.49,73.51,73.48,73.48,12600.0,59.3991,59.4153,59.391,59.391,12600.0
2013-08-08 13:30:00,73.48,73.52,73.48,73.5,14200.0,59.391,59.4233,59.391,59.4072,14200.0
2013-08-08 13:35:00,73.5,73.51,73.46,73.46,6800.0,59.4072,59.4153,59.3749,59.3749,6800.0
2013-08-08 13:40:00,73.44,73.45,73.42,73.45,7500.0,59.3587,59.3668,59.3425,59.3668,7500.0
2013-08-08 13:45:00,73.46,73.5,73.45,73.49,38700.0,59.3749,59.4072,59.3668,59.3991,38700.0
2013-08-08 13:50:00,73.47,73.5,73.45,73.5,48200.0,59.3829,59.4072,59.3668,59.4072,48200.0
2013-08-08 13:55:00,73.49,73.49,73.45,73.45,15200.0,59.3991,59.3991,59.3668,59.3668,15200.0
2013-08-08 14:00:00,73.45,73.47,73.42,73.43,10700.0,59.3668,59.3829,59.3425,59.3506,10700.0
2013-08-08 14:05:00,73.43,73.47,73.42,73.44,11000.0,59.3506,59.3829,59.3425,59.3587,11000.0
2013-08-08 14:10:00,73.44,73.44,73.37,73.37,17600.0,59.3587,59.3587,59.3021,59.3021,17600.0
2013-08-08 14:15:00,73.37,73.37,73.31,73.36,9600.0,59.3021,59.3021,59.2536,59.294,9600.0
2013-08-08 14:20:00,73.36,73.4,73.33,73.37,18300.0,59.294,59.3264,59.2698,59.3021,18300.0
2013-08-08 14:25:00,73.36,73.36,73.31,73.31,21500.0,59.294,59.294,59.2536,59.2536,21500.0
2013-08-08 14:30:00,73.33,73.35,73.23,73.25,82500.0,59.2698,59.2859,59.189,59.2051,82500.0
2013-08-08 14:35:00,73.25,73.29,73.22,73.26,36100.0,59.2051,59.2374,59.1809,59.2132,36100.0
2013-08-08 14:40:00,73.24,73.28,73.2,73.26,36400.0,59.197,59.2294,59.1647,59.2132,36400.0
2013-08-08 14:45:00,73.27,73.31,73.24,73.24,39300.0,59.2213,59.2536,59.197,59.197,39300.0
2013-08-08 14:50:00,73.22,73.25,73.15,73.15,11800.0,59.1809,59.2051,59.1243,59.1243,11800.0
2013-08-08 14:55:00,73.15,73.21,73.13,73.21,17500.0,59.1243,59.1728,59.1081,59.1728,17500.0
2013-08-08 15:00:00,73.19,73.26,73.19,73.19,13200.0,59.1566,59.2132,59.1566,59.1566,13200.0
2013-08-08 15:05:00,73.18,73.2,73.15,73.16,26200.0,59.1485,59.1647,59.1243,59.1324,26200.0
2013-08-08 15:10:00,73.15,73.17,73.13,73.15,27500.0,59.1243,59.1405,59.1081,59.1243,27500.0
2013-08-08 15:15:00,73.15,73.17,73.13,73.14,44300.0,59.1243,59.1405,59.1081,59.1162,44300.0
2013-08-08 15:20:00,73.14,73.15,73.08,73.08,34400.0,59.1162,59.1243,59.0677,59.0677,34400.0
2013-08-08 15:25:00,73.09,73.15,73.08,73.15,14100.0,59.0758,59.1243,59.0677,59.1243,14100.0
2013-08-08 15:30:00,73.14,73.17,73.13,73.17,21700.0,59.1162,59.1405,59.1081,59.1405,21700.0
2013-08-08 15:35:00,73.17,73.19,73.14,73.18,36000.0,59.1405,59.1566,59.1162,59.1485,36000.0
2013-08-08 15:40:00,73.18,73.21,73.17,73.19,20500.0,59.1485,59.1728,59.1405,59.1566,20500.0
2013-08-08 15:45:00,73.2,73.22,73.12,73.19,86000.0,59.1647,59.1809,59.1,59.1566,86000.0
2013-08-08 15:50:00,73.2,73.2,73.08,73.1,30600.0,59.1647,59.1647,59.0677,59.0839,30600.0
2013-08-08 15:55:00,73.1,73.15,72.93,72.99,141200.0,59.0839,59.1243,58.9465,58.995,141200.0
2013-08-09 09:30:00,73.18,73.5,73.03,73.47,89700.0,59.1485,59.4072,59.0273,59.3829,89700.0
2013-08-09 09:35:00,73.48,73.5,73.4,73.48,77500.0,59.391,59.4072,59.3264,59.391,77500.0
2013-08-09 09:40:00,73.48,73.6,73.4,73.5,53700.0,59.391,59.488,59.3264,59.4072,53700.0
2013-08-09 09:45:00,73.5,73.55,73.45,73.5,94800.0,59.4072,59.4476,59.3668,59.4072,94800.0
2013-08-09 09:50:00,73.49,73.63,73.49,73.5,45700.0,59.3991,59.5123,59.3991,59.4072,45700.0
2013-08-09 09:55:00,73.49,73.74,73.48,73.69,26200.0,59.3991,59.6012,59.391,59.5608,26200.0
2013-08-09 10:00:00,73.69,73.69,73.52,73.53,38500.0,59.5608,59.5608,59.4233,59.4314,38500.0
2013-08-09 10:05:00,73.52,73.55,73.34,73.45,52200.0,59.4233,59.4476,59.2779,59.3668,52200.0
2013-08-09 10:10:00,73.45,73.63,73.45,73.63,33900.0,59.3668,59.5123,59.3668,59.5123,33900.0
2013-08-09 10:15:00,73.65,73.71,73.62,73.62,58200.0,59.5284,59.5769,59.5042,59.5042,58200.0
2013-08-09 10:20:00,73.62,73.71,73.53,73.7,25500.0,59.5042,59.5769,59.4314,59.5688,25500.0
2013-08-09 10:25:00,73.69,73.74,73.66,73.74,34600.0,59.5608,59.6012,59.5365,59.6012,34600.0
2013-08-09 10:30:00,73.74,73.84,73.72,73.78,34500.0,59.6012,59.682,59.585,59.6335,34500.0
2013-08-09 10:35:00,73.78,73.78,73.69,73.75,28100.0,59.6335,59.6335,59.5608,59.6092,28100.0
2013-08-09 10:40:00,73.73,73.8,73.7,73.77,34200.0,59.5931,59.6497,59.5688,59.6254,34200.0
2013-08-09 10:45:00,73.77,73.77,73.64,73.64,25300.0,59.6254,59.6254,59.5203,59.5203,25300.0
2013-08-09 10:50:00,73.66,73.68,73.54,73.55,21000.0,59.5365,59.5527,59.4395,59.4476,21000.0
2013-08-09 10:55:00,73.53,73.64,73.53,73.63,33800.0,59.4314,59.5203,59.4314,59.5123,33800.0
2013-08-09 11:00:00,73.63,73.63,73.52,73.53,21300.0,59.5123,59.5123,59.4233,59.4314,21300.0
2013-08-09 11:05:00,73.52,73.52,73.41,73.45,33200.0,59.4233,59.4233,59.3344,59.3668,33200.0
2013-08-09 11:10:00,73.43,73.53,73.43,73.53,20600.0,59.3506,59.4314,59.3506,59.4314,20600.0
2013-08-09 11:15:00,73.52,73.55,73.5,73.55,12300.0,59.4233,59.4476,59.4072,59.4476,12300.0
2013-08-09 11:20:00,73.56,73.56,73.43,73.46,19400.0,59.4557,59.4557,59.3506,59.3749,19400.0
2013-08-09 11:25:00,73.44,73.45,73.24,73.31,22000.0,59.3587,59.3668,59.197,59.2536,22000.0
2013-08-09 11:30:00,73.32,73.46,73.29,73.45,22200.0,59.2617,59.3749,59.2374,59.3668,22200.0
2013-08-09 11:35:00,73.44,73.48,73.41,73.48,34300.0,59.3587,59.391,59.3344,59.391,34300.0
2013-08-09 11:40:00,73.48,73.53,73.47,73.52,17400.0,59.391,59.4314,59.3829,59.4233,17400.0
2013-08-09 11:45:00,73.52,73.6,73.5,73.6,25000.0,59.4233,59.488,59.4072,59.488,25000.0
2013-08-09 11:50:00,73.62,73.66,73.61,73.65,11100.0,59.5042,59.5365,59.4961,59.5284,11100.0
2013-08-09 11:55:00,73.64,73.69,73.63,73.64,147500.0,59.5203,59.5608,59.5123,59.5203,147500.0
2013-08-09 12:00:00,73.64,73.66,73.59,73.64,46100.0,59.5203,59.5365,59.4799,59.5203,46100.0
2013-08-09 12:05:00,73.63,73.64,73.6,73.62,19200.0,59.5123,59.5203,59.488,59.5042,19200.0
2013-08-09 12:10:00,73.63,73.73,73.63,73.68,15200.0,59.5123,59.5931,59.5123,59.5527,15200.0
2013-08-09 12:15:00,73.68,73.7,73.65,73.67,19700.0,59.5527,59.5688,59.5284,59.5446,19700.0
2013-08-09 12:20:00,73.66,73.71,73.63,73.63,35000.0,59.5365,59.5769,59.5123,59.5123,35000.0
2013-08-09 12:25:00,73.64,73.7,73.64,73.68,25700.0,59.5203,59.5688,59.5203,59.5527,25700.0
2013-08-09 12:30:00,73.68,73.72,73.67,73.72,25100.0,59.5527,59.585,59.5446,59.585,25100.0
2013-08-09 12:35:00,73.72,73.72,73.65,73.7,52000.0,59.585,59.585,59.5284,59.5688,52000.0
2013-08-09 12:40:00,73.7,73.72,73.65,73.66,51500.0,59.5688,59.585,59.5284,59.5365,51500.0
2013-08-09 12:45:00,73.66,73.73,73.66,73.73,18500.0,59.5365,59.5931,59.5365,59.5931,18500.0
2013-08-09 12:50:00,73.73,73.78,73.72,73.78,26800.0,59.5931,59.6335,59.585,59.6335,26800.0
2013-08-09 12:55:00,73.79,73.79,73.73,73.77,48100.0,59.6416,59.6416,59.5931,59.6254,48100.0
2013-08-09 13:00:00,73.77,73.81,73.76,73.81,12200.0,59.6254,59.6577,59.6173,59.6577,12200.0
2013-08-09 13:05:00,73.82,73.84,73.81,73.82,14900.0,59.6658,59.682,59.6577,59.6658,14900.0
2013-08-09 13:10:00,73.81,73.87,73.81,73.86,13200.0,59.6577,59.7062,59.6577,59.6982,13200.0
2013-08-09 13:15:00,73.86,73.87,73.81,73.82,52300.0,59.6982,59.7062,59.6577,59.6658,52300.0
2013-08-09 13:20:00,73.83,73.89,73.78,73.89,88800.0,59.6739,59.7224,59.6335,59.7224,88800.0
2013-08-09 13:25:00,73.89,73.9,73.84,73.85,56000.0,59.7224,59.7305,59.682,59.6901,56000.0
2013-08-09 13:30:00,73.85,73.91,73.84,73.88,53100.0,59.6901,59.7386,59.682,59.7143,53100.0
2013-08-09 13:35:00,73.88,73.88,73.81,73.85,70700.0,59.7143,59.7143,59.6577,59.6901,70700.0
2013-08-09 13:40:00,73.85,73.89,73.84,73.85,53600.0,59.6901,59.7224,59.682,59.6901,53600.0
2013-08-09 13:45:00,73.85,73.87,73.83,73.84,24800.0,59.6901,59.7062,59.6739,59.682,24800.0
2013-08-09 13:50:00,73.84,73.86,73.71,73.76,53500.0,59.682,59.6982,59.5769,59.6173,53500.0
2013-08-09 13:55:00,73.78,73.86,73.78,73.85,17500.0,59.6335,59.6982,59.6335,59.6901,17500.0
2013-08-09 14:00:00,73.85,73.87,73.83,73.84,32800.0,59.6901,59.7062,59.6739,59.682,32800.0
2013-08-09 14:05:00,73.83,73.83,73.74,73.75,21100.0,59.6739,59.6739,59.6012,59.6092,21100.0
2013-08-09 14:10:00,73.75,73.78,73.74,73.78,12000.0,59.6092,59.6335,59.6012,59.6335,12000.0
2013-08-09 14:15:00,73.78,73.78,73.69,73.75,41100.0,59.6335,59.6335,59.5608,59.6092,41100.0
2013-08-09 14:20:00,73.75,73.77,73.73,73.77,29900.0,59.6092,59.6254,59.5931,59.6254,29900.0
2013-08-09 14:25:00,73.77,73.78,73.75,73.76,22800.0,59.6254,59.6335,59.6092,59.6173,22800.0
2013-08-09 14:30:00,73.77,73.79,73.72,73.74,29600.0,59.6254,59.6416,59.585,59.6012,29600.0
2013-08-09 14:35:00,73.73,73.74,73.59,73.59,39600.0,59.5931,59.6012,59.4799,59.4799,39600.0
2013-08-09 14:40:00,73.6,73.76,73.59,73.76,42900.0,59.488,59.6173,59.4799,59.6173,42900.0
2013-08-09 14:45:00,73.76,73.76,73.68,73.76,23600.0,59.6173,59.6173,59.5527,59.6173,23600.0
2013-08-09 14:50:00,73.77,73.77,73.72,73.72,33400.0,59.6254,59.6254,59.585,59.585,33400.0
2013-08-09 14:55:00,73.72,73.77,73.68,73.75,32200.0,59.585,59.6254,59.5527,59.6092,32200.0
2013-08-09 15:00:00,73.75,73.77,73.68,73.71,66900.0,59.6092,59.6254,59.5527,59.5769,66900.0
2013-08-09 15:05:00,73.7,73.7,73.63,73.65,39200.0,59.5688,59.5688,59.5123,59.5284,39200.0
2013-08-09 15:10:00,73.65,73.66,73.58,73.6,63100.0,59.5284,59.5365,59.4718,59.488,63100.0
2013-08-09 15:15:00,73.59,73.66,73.59,73.64,24600.0,59.4799,59.5365,59.4799,59.5203,24600.0
2013-08-09 15:20:00,73.64,73.67,73.59,73.62,39900.0,59.5203,59.5446,59.4799,59.5042,39900.0
2013-08-09 15:25:00,73.64,73.66,73.56,73.57,17700.0,59.5203,59.5365,59.4557,59.4638,17700.0
2013-08-09 15:30:00,73.58,73.6,73.53,73.53,21000.0,59.4718,59.488,59.4314,59.4314,21000.0
2013-08-09 15:35:00,73.53,73.63,73.53,73.6,25000.0,59.4314,59.5123,59.4314,59.488,25000.0
2013-08-09 15:40:00,73.61,73.65,73.6,73.61,48300.0,59.4961,59.5284,59.488,59.4961,48300.0
2013-08-09 15:45:00,73.6,73.6,73.5,73.55,74100.0,59.488,59.488,59.4072,59.4476,74100.0
2013-08-09 15:50:00,73.54,73.54,73.47,73.5,51900.0,59.4395,59.4395,59.3829,59.4072,51900.0
2013-08-09 15:55:00,73.5,73.59,73.49,73.55,103000.0,59.4072,59.4799,59.3991,59.4476,103000.0
2013-08-12 09:30:00,72.99,73.44,72.82,73.44,97300.0,58.995,59.3587,58.8576,59.3587,97300.0
2013-08-12 09:35:00,73.43,73.56,73.36,73.53,35100.0,59.3506,59.4557,59.294,59.4314,35100.0
2013-08-12 09:40:00,73.56,73.65,73.51,73.65,31700.0,59.4557,59.5284,59.4153,59.5284,31700.0
2013-08-12 09:45:00,73.63,73.7,73.37,73.4,31300.0,59.5123,59.5688,59.3021,59.3264,31300.0
2013-08-12 09:50:00,73.38,73.51,73.33,73.51,24300.0,59.3102,59.4153,59.2698,59.4153,24300.0
2013-08-12 09:55:00,73.52,73.56,73.43,73.45,27300.0,59.4233,59.4557,59.3506,59.3668,27300.0
2013-08-12 10:00:00,73.44,73.46,73.33,73.35,32000.0,59.3587,59.3749,59.2698,59.2859,32000.0
2013-08-12 10:05:00,73.34,73.43,73.33,73.42,31200.0,59.2779,59.3506,59.2698,59.3425,31200.0
2013-08-12 10:10:00,73.45,73.55,73.44,73.53,20900.0,59.3668,59.4476,59.3587,59.4314,20900.0
2013-08-12 10:15:00,73.53,73.58,73.43,73.49,25800.0,59.4314,59.4718,59.3506,59.3991,25800.0
2013-08-12 10:20:00,73.5,73.51,73.4,73.41,15900.0,59.4072,59.4153,59.3264,59.3344,15900.0
2013-08-12 10:25:00,73.41,73.44,73.4,73.42,27000.0,59.3344,59.3587,59.3264,59.3425,27000.0
2013-08-12 10:30:00,73.43,73.47,73.42,73.47,19600.0,59.3506,59.3829,59.3425,59.3829,19600.0
2013-08-12 10:35:00,73.47,73.62,73.47,73.58,21900.0,59.3829,59.5042,59.3829,59.4718,21900.0
2013-08-12 10:40:00,73.59,73.59,73.54,73.54,19400.0,59.4799,59.4799,59.4395,59.4395,19400.0
2013-08-12 10:45:00,73.55,73.57,73.49,73.5,20100.0,59.4476,59.4638,59.3991,59.4072,20100.0
2013-08-12 10:50:00,73.5,73.51,73.4,73.41,28300.0,59.4072,59.4153,59.3264,59.3344,28300.0
2013-08-12 10:55:00,73.41,73.43,73.36,73.42,81700.0,59.3344,59.3506,59.294,59.3425,81700.0
2013-08-12 11:00:00,73.41,73.42,73.39,73.42,31900.0,59.3344,59.3425,59.3183,59.3425,31900.0
2013-08-12 11:05:00,73.42,73.43,73.36,73.36,36500.0,59.3425,59.3506,59.294,59.294,36500.0
2013-08-12 11:10:00,73.36,73.39,73.34,73.38,29200.0,59.294,59.3183,59.2779,59.3102,29200.0
2013-08-12 11:15:00,73.38,73.41,73.36,73.37,27700.0,59.3102,59.3344,59.294,59.3021,27700.0
2013-08-12 11:20:00,73.37,73.4,73.35,73.36,21000.0,59.3021,59.3264,59.2859,59.294,21000.0
2013-08-12 11:25:00,73.35,73.4,73.34,73.35,17600.0,59.2859,59.3264,59.2779,59.2859,17600.0
2013-08-12 11:30:00,73.35,73.4,73.34,73.38,22700.0,59.2859,59.3264,59.2779,59.3102,22700.0
2013-08-12 11:35:00,73.37,73.4,73.31,73.33,37300.0,59.3021,59.3264,59.2536,59.2698,37300.0
2013-08-12 11:40:00,73.32,73.39,73.3,73.39,23100.0,59.2617,59.3183,59.2455,59.3183,23100.0
2013-08-12 11:45:00,73.39,73.4,73.35,73.36,17800.0,59.3183,59.3264,59.2859,59.294,17800.0
2013-08-12 11:50:00,73.35,73.39,73.33,73.33,14600.0,59.2859,59.3183,59.2698,59.2698,14600.0
2013-08-12 11:55:00,73.33,73.37,73.33,73.36,12800.0,59.2698,59.3021,59.2698,59.294,12800.0
2013-08-12 12:00:00,73.36,73.38,73.31,73.31,16000.0,59.294,59.3102,59.2536,59.2536,16000.0
2013-08-12 12:05:00,73.31,73.33,73.23,73.25,21100.0,59.2536,59.2698,59.189,59.2051,21100.0
2013-08-12 12:10:00,73.25,73.25,73.1,73.1,22700.0,59.2051,59.2051,59.0839,59.0839,22700.0
2013-08-12 12:15:00,73.11,73.13,73.09,73.11,22400.0,59.092,59.1081,59.0758,59.092,22400.0
2013-08-12 12:20:00,73.1,73.12,73.07,73.1,23600.0,59.0839,59.1,59.0596,59.0839,23600.0
2013-08-12 12:25:00,73.1,73.16,73.08,73.08,15100.0,59.0839,59.1324,59.0677,59.0677,15100.0
2013-08-12 12:30:00,73.08,73.1,73.01,73.07,22300.0,59.0677,59.0839,59.0111,59.0596,22300.0
2013-08-12 12:35:00,73.06,73.07,73.02,73.04,18100.0,59.0515,59.0596,59.0192,59.0354,18100.0
2013-08-12 12:40:00,73.03,73.11,73.03,73.07,15900.0,59.0273,59.092,59.0273,59.0596,15900.0
2013-08-12 12:45:00,73.06,73.06,72.97,72.98,26400.0,59.0515,59.0515,58.9788,58.9869,26400.0
2013-08-12 12:50:00,72.98,73.02,72.96,73.0,22200.0,58.9869,59.0192,58.9707,59.0031,22200.0
2013-08-12 12:55:00,73.0,73.0,72.91,72.91,38000.0,59.0031,59.0031,58.9303,58.9303,38000.0
2013-08-12 13:00:00,72.91,72.96,72.91,72.95,28000.0,58.9303,58.9707,58.9303,58.9626,28000.0
2013-08-12 13:05:00,72.94,73.02,72.94,73.0,24300.0,58.9546,59.0192,58.9546,59.0031,24300.0
2013-08-12 13:10:00,73.01,73.02,72.92,72.93,19100.0,59.0111,59.0192,58.9384,58.9465,19100.0
2013-08-12 13:15:00,72.93,72.93,72.88,72.92,25900.0,58.9465,58.9465,58.9061,58.9384,25900.0
2013-08-12 13:20:00,72.92,73.02,72.92,73.02,16600.0,58.9384,59.0192,58.9384,59.0192,16600.0
2013-08-12 13:25:00,73.01,73.04,72.98,73.04,20000.0,59.0111,59.0354,58.9869,59.0354,20000.0
2013-08-12 13:30:00,73.03,73.04,72.93,72.94,33300.0,59.0273,59.0354,58.9465,58.9546,33300.0
2013-08-12 13:35:00,72.95,72.96,72.85,72.86,29100.0,58.9626,58.9707,58.8818,58.8899,29100.0
2013-08-12 13:40:00,72.85,72.86,72.72,72.72,51900.0,58.8818,58.8899,58.7767,58.7767,51900.0
2013-08-12 13:45:00,72.73,72.73,72.63,72.63,25800.0,58.7848,58.7848,58.704,58.704,25800.0
2013-08-12 13:50:00,72.64,72.7,72.64,72.69,39800.0,58.7121,58.7606,58.7121,58.7525,39800.0
2013-08-12 13:55:00,72.7,72.73,72.65,72.65,65300.0,58.7606,58.7848,58.7202,58.7202,65300.0
2013-08-12 14:00:00,72.65,72.69,72.58,72.68,49000.0,58.7202,58.7525,58.6636,58.7444,49000.0
2013-08-12 14:05:00,72.69,72.72,72.67,72.7,73900.0,58.7525,58.7767,58.7363,58.7606,73900.0
2013-08-12 14:10:00,72.7,72.74,72.7,72.72,20600.0,58.7606,58.7929,58.7606,58.7767,20600.0
2013-08-12 14:15:00,72.72,72.73,72.69,72.7,33700.0,58.7767,58.7848,58.7525,58.7606,33700.0
2013-08-12 14:20:00,72.72,72.78,72.7,72.78,25900.0,58.7767,58.8252,58.7606,58.8252,25900.0
2013-08-12 14:25:00,72.78,72.82,72.71,72.72,27100.0,58.8252,58.8576,58.7687,58.7767,27100.0
2013-08-12 14:30:00,72.72,72.76,72.71,72.74,25900.0,58.7767,58.8091,58.7687,58.7929,25900.0
2013-08-12 14:35:00,72.74,72.76,72.73,72.75,15500.0,58.7929,58.8091,58.7848,58.801,15500.0
2013-08-12 14:40:00,72.76,72.76,72.69,72.71,37600.0,58.8091,58.8091,58.7525,58.7687,37600.0
2013-08-12 14:45:00,72.72,72.74,72.71,72.72,21500.0,58.7767,58.7929,58.7687,58.7767,21500.0
2013-08-12 14:50:00,72.73,72.74,72.7,72.74,26500.0,58.7848,58.7929,58.7606,58.7929,26500.0
2013-08-12 14:55:00,72.74,72.74,72.72,72.73,19000.0,58.7929,58.7929,58.7767,58.7848,19000.0
2013-08-12 15:00:00,72.74,72.74,72.67,72.67,50300.0,58.7929,58.7929,58.7363,58.7363,50300.0
2013-08-12 15:05:00,72.67,72.68,72.63,72.67,57700.0,58.7363,58.7444,58.704,58.7363,57700.0
2013-08-12 15:10:00,72.67,72.78,72.67,72.78,44000.0,58.7363,58.8252,58.7363,58.8252,44000.0
2013-08-12 15:15:00,72.78,72.8,72.77,72.78,36300.0,58.8252,58.8414,58.8172,58.8252,36300.0
2013-08-12 15:20:00,72.78,72.81,72.77,72.78,61300.0,58.8252,58.8495,58.8172,58.8252,61300.0
2013-08-12 15:25:00,72.78,72.79,72.73,72.76,67900.0,58.8252,58.8333,58.7848,58.8091,67900.0
2013-08-12 15:30:00,72.75,72.76,72.73,72.74,81100.0,58.801,58.8091,58.7848,58.7929,81100.0
2013-08-12 15:35:00,72.73,72.76,72.72,72.75,90100.0,58.7848,58.8091,58.7767,58.801,90100.0
2013-08-12 15:40:00,72.75,72.77,72.74,72.75,66100.0,58.801,58.8172,58.7929,58.801,66100.0
2013-08-12 15:45:00,72.74,72.8,72.74,72.76,81100.0,58.7929,58.8414,58.7929,58.8091,81100.0
2013-08-12 15:50:00,72.76,72.76,72.73,72.74,81800.0,58.8091,58.8091,58.7848,58.7929,81800.0
2013-08-12 15:55:00,72.74,72.83,72.73,72.8,177000.0,58.7929,58.8656,58.7848,58.8414,177000.0
2013-08-13 09:30:00,73.0,73.12,72.86,72.93,47800.0,59.0031,59.1,58.8899,58.9465,47800.0
2013-08-13 09:35:00,72.94,73.18,72.94,73.09,18300.0,58.9546,59.1485,58.9546,59.0758,18300.0
2013-08-13 09:40:00,73.03,73.06,72.95,73.0,33700.0,59.0273,59.0515,58.9626,59.0031,33700.0
2013-08-13 09:45:00,72.97,73.0,72.9,72.91,42800.0,58.9788,59.0031,58.9222,58.9303,42800.0
2013-08-13 09:50:00,72.91,72.94,72.84,72.85,27500.0,58.9303,58.9546,58.8737,58.8818,27500.0
2013-08-13 09:55:00,72.85,73.0,72.8,72.98,28500.0,58.8818,59.0031,58.8414,58.9869,28500.0
2013-08-13 10:00:00,73.0,73.0,72.91,72.92,44500.0,59.0031,59.0031,58.9303,58.9384,44500.0
2013-08-13 10:05:00,72.92,72.98,72.85,72.93,46200.0,58.9384,58.9869,58.8818,58.9465,46200.0
2013-08-13 10:10:00,72.92,73.0,72.9,72.98,54500.0,58.9384,59.0031,58.9222,58.9869,54500.0
2013-08-13 10:15:00,72.98,73.0,72.79,72.91,80000.0,58.9869,59.0031,58.8333,58.9303,80000.0
2013-08-13 10:20:00,72.92,72.98,72.89,72.93,39000.0,58.9384,58.9869,58.9141,58.9465,39000.0
2013-08-13 10:25:00,72.93,72.98,72.91,72.95,44100.0,58.9465,58.9869,58.9303,58.9626,44100.0
2013-08-13 10:30:00,72.95,72.96,72.9,72.95,40900.0,58.9626,58.9707,58.9222,58.9626,40900.0
2013-08-13 10:35:00,72.93,72.93,72.85,72.87,31000.0,58.9465,58.9465,58.8818,58.898,31000.0
2013-08-13 10:40:00,72.86,72.88,72.8,72.8,19600.0,58.8899,58.9061,58.8414,58.8414,19600.0
2013-08-13 10:45:00,72.8,72.81,72.76,72.8,26200.0,58.8414,58.8495,58.8091,58.8414,26200.0
2013-08-13 10:50:00,72.8,72.8,72.66,72.66,45600.0,58.8414,58.8414,58.7282,58.7282,45600.0
2013-08-13 10:55:00,72.65,72.74,72.61,72.69,33300.0,58.7202,58.7929,58.6878,58.7525,33300.0
2013-08-13 11:00:00,72.69,72.8,72.65,72.76,38300.0,58.7525,58.8414,58.7202,58.8091,38300.0
2013-08-13 11:05:00,72.77,72.78,72.71,72.75,23100.0,58.8172,58.8252,58.7687,58.801,23100.0
2013-08-13 11:10:00,72.75,72.76,72.7,72.72,30700.0,58.801,58.8091,58.7606,58.7767,30700.0
2013-08-13 11:15:00,72.72,72.76,72.66,72.75,27800.0,58.7767,58.8091,58.7282,58.801,27800.0
2013-08-13 11:20:00,72.75,72.79,72.71,72.78,47600.0,58.801,58.8333,58.7687,58.8252,47600.0
2013-08-13 11:25:00,72.78,72.78,72.73,72.75,24500.0,58.8252,58.8252,58.7848,58.801,24500.0
2013-08-13 11:30:00,72.74,72.83,72.74,72.83,28700.0,58.7929,58.8656,58.7929,58.8656,28700.0
2013-08-13 11:35:00,72.84,72.87,72.84,72.84,18700.0,58.8737,58.898,58.8737,58.8737,18700.0
2013-08-13 11:40:00,72.84,72.88,72.79,72.79,23600.0,58.8737,58.9061,58.8333,58.8333,23600.0
2013-08-13 11:45:00,72.8,72.83,72.79,72.79,18700.0,58.8414,58.8656,58.8333,58.8333,18700.0
2013-08-13 11:50:00,72.79,72.82,72.76,72.78,22300.0,58.8333,58.8576,58.8091,58.8252,22300.0
2013-08-13 11:55:00,72.79,72.8,72.78,72.79,13200.0,58.8333,58.8414,58.8252,58.8333,13200.0
2013-08-13 12:00:00,72.78,72.78,72.73,72.75,20300.0,58.8252,58.8252,58.7848,58.801,20300.0
2013-08-13 12:05:00,72.75,72.77,72.73,72.75,16800.0,58.801,58.8172,58.7848,58.801,16800.0
2013-08-13 12:10:00,72.76,72.79,72.75,72.78,12600.0,58.8091,58.8333,58.801,58.8252,12600.0
2013-08-13 12:15:00,72.79,72.82,72.76,72.81,27500.0,58.8333,58.8576,58.8091,58.8495,27500.0
2013-08-13 12:20:00,72.81,72.82,72.76,72.76,10200.0,58.8495,58.8576,58.8091,58.8091,10200.0
2013-08-13 12:25:00,72.77,72.83,72.76,72.83,24100.0,58.8172,58.8656,58.8091,58.8656,24100.0
2013-08-13 12:30:00,72.83,72.93,72.83,72.89,16900.0,58.8656,58.9465,58.8656,58.9141,16900.0
2013-08-13 12:35:00,72.89,72.9,72.87,72.88,22700.0,58.9141,58.9222,58.898,58.9061,22700.0
2013-08-13 12:40:00,72.88,72.91,72.86,72.86,15900.0,58.9061,58.9303,58.8899,58.8899,15900.0
2013-08-13 12:45:00,72.86,72.89,72.86,72.87,18300.0,58.8899,58.9141,58.8899,58.898,18300.0
2013-08-13 12:50:00,72.87,72.9,72.87,72.88,14300.0,58.898,58.9222,58.898,58.9061,14300.0
2013-08-13 12:55:00,72.87,72.89,72.85,72.86,13400.0,58.898,58.9141,58.8818,58.8899,13400.0
2013-08-13 13:00:00,72.86,72.91,72.86,72.9,19100.0,58.8899,58.9303,58.8899,58.9222,19100.0
2013-08-13 13:05:00,72.89,72.94,72.89,72.93,35500.0,58.9141,58.9546,58.9141,58.9465,35500.0
2013-08-13 13:10:00,72.93,72.96,72.9,72.94,23500.0,58.9465,58.9707,58.9222,58.9546,23500.0
2013-08-13 13:15:00,72.95,73.04,72.94,73.03,110400.0,58.9626,59.0354,58.9546,59.0273,110400.0
2013-08-13 13:20:00,73.03,73.07,73.0,73.01,61100.0,59.0273,59.0596,59.0031,59.0111,61100.0
2013-08-13 13:25:00,73.01,73.04,73.0,73.01,35700.0,59.0111,59.0354,59.0031,59.0111,35700.0
2013-08-13 13:30:00,73.02,73.05,73.01,73.04,34700.0,59.0192,59.0435,59.0111,59.0354,34700.0
2013-08-13 13:35:00,73.04,73.13,73.03,73.13,33600.0,59.0354,59.1081,59.0273,59.1081,33600.0
2013-08-13 13:40:00,73.14,73.17,73.1,73.11,30700.0,59.1162,59.1405,59.0839,59.092,30700.0
2013-08-13 13:45:00,73.1,73.1,73.06,73.1,58400.0,59.0839,59.0839,59.0515,59.0839,58400.0
2013-08-13 13:50:00,73.1,73.11,73.02,73.04,54600.0,59.0839,59.092,59.0192,59.0354,54600.0
2013-08-13 13:55:00,73.03,73.03,72.98,72.98,44900.0,59.0273,59.0273,58.9869,58.9869,44900.0
2013-08-13 14:00:00,72.99,73.0,72.96,72.99,24400.0,58.995,59.0031,58.9707,58.995,24400.0
2013-08-13 14:05:00,72.99,73.0,72.96,72.97,22800.0,58.995,59.0031,58.9707,58.9788,22800.0
2013-08-13 14:10:00,72.96,72.96,72.9,72.91,40100.0,58.9707,58.9707,58.9222,58.9303,40100.0
2013-08-13 14:15:00,72.91,72.91,72.9,72.9,22600.0,58.9303,58.9303,58.9222,58.9222,22600.0
2013-08-13 14:20:00,72.91,72.92,72.88,72.88,38300.0,58.9303,58.9384,58.9061,58.9061,38300.0
2013-08-13 14:25:00,72.88,72.89,72.84,72.87,27400.0,58.9061,58.9141,58.8737,58.898,27400.0
2013-08-13 14:30:00,72.87,72.87,72.82,72.82,28900.0,58.898,58.898,58.8576,58.8576,28900.0
2013-08-13 14:35:00,72.81,72.86,72.8,72.85,25900.0,58.8495,58.8899,58.8414,58.8818,25900.0
2013-08-13 14:40:00,72.85,72.87,72.83,72.83,29400.0,58.8818,58.898,58.8656,58.8656,29400.0
2013-08-13 14:45:00,72.85,72.87,72.81,72.86,20200.0,58.8818,58.898,58.8495,58.8899,20200.0
2013-08-13 14:50:00,72.86,72.87,72.82,72.84,26800.0,58.8899,58.898,58.8576,58.8737,26800.0
2013-08-13 14:55:00,72.82,72.83,72.8,72.82,33900.0,58.8576,58.8656,58.8414,58.8576,33900.0
2013-08-13 15:00:00,72.82,72.86,72.81,72.82,32800.0,58.8576,58.8899,58.8495,58.8576,32800.0
2013-08-13 15:05:00,72.83,72.83,72.8,72.8,14500.0,58.8656,58.8656,58.8414,58.8414,14500.0
2013-08-13 15:10:00,72.81,72.86,72.8,72.85,33800.0,58.8495,58.8899,58.8414,58.8818,33800.0
2013-08-13 15:15:00,72.85,72.89,72.85,72.86,28900.0,58.8818,58.9141,58.8818,58.8899,28900.0
2013-08-13 15:20:00,72.87,72.92,72.85,72.9,30500.0,58.898,58.9384,58.8818,58.9222,30500.0
2013-08-13 15:25:00,72.9,72.92,72.88,72.9,30200.0,58.9222,58.9384,58.9061,58.9222,30200.0
2013-08-13 15:30:00,72.9,72.9,72.85,72.88,33800.0,58.9222,58.9222,58.8818,58.9061,33800.0
2013-08-13 15:35:00,72.88,72.89,72.84,72.87,34300.0,58.9061,58.9141,58.8737,58.898,34300.0
2013-08-13 15:40:00,72.87,72.89,72.85,72.86,36400.0,58.898,58.9141,58.8818,58.8899,36400.0
2013-08-13 15:45:00,72.86,72.88,72.83,72.87,35500.0,58.8899,58.9061,58.8656,58.898,35500.0
2013-08-13 15:50:00,72.86,72.87,72.83,72.87,62300.0,58.8899,58.898,58.8656,58.898,62300.0
2013-08-13 15:55:00,72.87,72.89,72.84,72.88,79200.0,58.898,58.9141,58.8737,58.9061,79200.0
2013-08-14 09:30:00,72.71,72.86,72.56,72.75,100900.0,58.7687,58.8899,58.6474,58.801,100900.0
2013-08-14 09:35:00,72.72,72.79,72.61,72.69,21600.0,58.7767,58.8333,58.6878,58.7525,21600.0
2013-08-14 09:40:00,72.69,72.79,72.58,72.73,17700.0,58.7525,58.8333,58.6636,58.7848,17700.0
2013-08-14 09:45:00,72.67,72.86,72.61,72.83,42500.0,58.7363,58.8899,58.6878,58.8656,42500.0
2013-08-14 09:50:00,72.84,72.87,72.8,72.85,72800.0,58.8737,58.898,58.8414,58.8818,72800.0
2013-08-14 09:55:00,72.84,72.87,72.8,72.86,56000.0,58.8737,58.898,58.8414,58.8899,56000.0
2013-08-14 10:00:00,72.85,72.87,72.74,72.75,147400.0,58.8818,58.898,58.7929,58.801,147400.0
2013-08-14 10:05:00,72.74,72.74,72.59,72.63,49800.0,58.7929,58.7929,58.6717,58.704,49800.0
2013-08-14 10:10:00,72.64,72.65,72.53,72.59,85000.0,58.7121,58.7202,58.6232,58.6717,85000.0
2013-08-14 10:15:00,72.59,72.68,72.59,72.63,24400.0,58.6717,58.7444,58.6717,58.704,24400.0
2013-08-14 10:20:00,72.63,72.73,72.58,72.73,21400.0,58.704,58.7848,58.6636,58.7848,21400.0
2013-08-14 10:25:00,72.73,72.75,72.67,72.67,44600.0,58.7848,58.801,58.7363,58.7363,44600.0
2013-08-14 10:30:00,72.67,72.76,72.67,72.7,28900.0,58.7363,58.8091,58.7363,58.7606,28900.0
2013-08-14 10:35:00,72.71,72.73,72.58,72.58,17400.0,58.7687,58.7848,58.6636,58.6636,17400.0
2013-08-14 10:40:00,72.59,72.59,72.51,72.54,10300.0,58.6717,58.6717,58.607,58.6313,10300.0
2013-08-14 10:45:00,72.54,72.61,72.45,72.61,64600.0,58.6313,58.6878,58.5585,58.6878,64600.0
2013-08-14 10:50:00,72.6,72.6,72.49,72.6,14000.0,58.6797,58.6797,58.5908,58.6797,14000.0
2013-08-14 10:55:00,72.6,72.7,72.58,72.59,28600.0,58.6797,58.7606,58.6636,58.6717,28600.0
2013-08-14 11:00:00,72.59,72.59,72.5,72.54,13000.0,58.6717,58.6717,58.5989,58.6313,13000.0
2013-08-14 11:05:00,72.53,72.56,72.52,72.54,15400.0,58.6232,58.6474,58.6151,58.6313,15400.0
2013-08-14 11:10:00,72.54,72.54,72.41,72.47,19700.0,58.6313,58.6313,58.5262,58.5747,19700.0
2013-08-14 11:15:00,72.46,72.46,72.39,72.39,31300.0,58.5666,58.5666,58.51,58.51,31300.0
2013-08-14 11:20:00,72.39,72.42,72.27,72.27,58100.0,58.51,58.5343,58.413,58.413,58100.0
2013-08-14 11:25:00,72.26,72.28,72.22,72.25,40100.0,58.4049,58.4211,58.3726,58.3969,40100.0
2013-08-14 11:30:00,72.25,72.27,72.23,72.23,25300.0,58.3969,58.413,58.3807,58.3807,25300.0
2013-08-14 11:35:00,72.24,72.24,72.16,72.17,35000.0,58.3888,58.3888,58.3241,58.3322,35000.0
2013-08-14 11:40:00,72.17,72.2,72.14,72.15,30000.0,58.3322,58.3564,58.3079,58.316,30000.0
2013-08-14 11:45:00,72.15,72.18,72.11,72.16,22200.0,58.316,58.3403,58.2837,58.3241,22200.0
2013-08-14 11:50:00,72.15,72.18,72.05,72.06,57900.0,58.316,58.3403,58.2352,58.2433,57900.0
2013-08-14 11:55:00,72.05,72.08,71.97,71.97,105200.0,58.2352,58.2595,58.1705,58.1705,105200.0
2013-08-14 12:00:00,71.97,72.04,71.95,72.03,41800.0,58.1705,58.2271,58.1544,58.219,41800.0
2013-08-14 12:05:00,72.04,72.1,72.01,72.03,38000.0,58.2271,58.2756,58.2029,58.219,38000.0
2013-08-14 12:10:00,72.03,72.16,72.0,72.14,50000.0,58.219,58.3241,58.1948,58.3079,50000.0
2013-08-14 12:15:00,72.14,72.16,72.12,72.14,34700.0,58.3079,58.3241,58.2918,58.3079,34700.0
2013-08-14 12:20:00,72.14,72.14,72.07,72.1,65000.0,58.3079,58.3079,58.2514,58.2756,65000.0
2013-08-14 12:25:00,72.11,72.14,72.1,72.14,18900.0,58.2837,58.3079,58.2756,58.3079,18900.0
2013-08-14 12:30:00,72.13,72.14,72.08,72.11,37100.0,58.2999,58.3079,58.2595,58.2837,37100.0
2013-08-14 12:35:00,72.12,72.14,72.09,72.11,41000.0,58.2918,58.3079,58.2675,58.2837,41000.0
2013-08-14 12:40:00,72.11,72.12,72.09,72.12,134200.0,58.2837,58.2918,58.2675,58.2918,134200.0
2013-08-14 12:45:00,72.13,72.16,72.12,72.15,25100.0,58.2999,58.3241,58.2918,58.316,25100.0
2013-08-14 12:50:00,72.15,72.19,72.15,72.18,48600.0,58.316,58.3484,58.316,58.3403,48600.0
2013-08-14 12:55:00,72.18,72.21,72.1,72.12,61200.0,58.3403,58.3645,58.2756,58.2918,61200.0
2013-08-14 13:00:00,72.11,72.13,72.1,72.11,42700.0,58.2837,58.2999,58.2756,58.2837,42700.0
2013-08-14 13:05:00,72.11,72.15,72.11,72.14,25600.0,58.2837,58.316,58.2837,58.3079,25600.0
2013-08-14 13:10:00,72.14,72.14,72.09,72.11,38200.0,58.3079,58.3079,58.2675,58.2837,38200.0
2013-08-14 13:15:00,72.11,72.12,72.04,72.08,68000.0,58.2837,58.2918,58.2271,58.2595,68000.0
2013-08-14 13:20:00,72.08,72.1,72.07,72.09,14200.0,58.2595,58.2756,58.2514,58.2675,14200.0
2013-08-14 13:25:00,72.09,72.1,72.06,72.08,18600.0,58.2675,58.2756,58.2433,58.2595,18600.0
2013-08-14 13:30:00,72.07,72.08,72.0,72.02,26000.0,58.2514,58.2595,58.1948,58.211,26000.0
2013-08-14 13:35:00,72.01,72.09,72.0,72.04,20400.0,58.2029,58.2675,58.1948,58.2271,20400.0
2013-08-14 13:40:00,72.04,72.08,72.04,72.04,23300.0,58.2271,58.2595,58.2271,58.2271,23300.0
2013-08-14 13:45:00,72.04,72.04,71.97,71.99,52700.0,58.2271,58.2271,58.1705,58.1867,52700.0
2013-08-14 13:50:00,71.98,72.02,71.98,71.98,31600.0,58.1786,58.211,58.1786,58.1786,31600.0
2013-08-14 13:55:00,71.98,72.04,71.95,72.03,51300.0,58.1786,58.2271,58.1544,58.219,51300.0
2013-08-14 14:00:00,72.02,72.07,72.02,72.03,28000.0,58.211,58.2514,58.211,58.219,28000.0
2013-08-14 14:05:00,72.02,72.03,71.98,72.0,40200.0,58.211,58.219,58.1786,58.1948,40200.0
2013-08-14 14:10:00,71.99,72.01,71.97,71.99,38600.0,58.1867,58.2029,58.1705,58.1867,38600.0
2013-08-14 14:15:00,71.99,72.01,71.9,71.9,39700.0,58.1867,58.2029,58.114,58.114,39700.0
2013-08-14 14:20:00,71.9,71.93,71.84,71.91,145600.0,58.114,58.1382,58.0655,58.122,145600.0
2013-08-14 14:25:00,71.92,71.96,71.88,71.88,19200.0,58.1301,58.1625,58.0978,58.0978,19200.0
2013-08-14 14:30:00,71.88,71.93,71.88,71.9,30500.0,58.0978,58.1382,58.0978,58.114,30500.0
2013-08-14 14:35:00,71.9,71.9,71.78,71.8,57200.0,58.114,58.114,58.017,58.0331,57200.0
2013-08-14 14:40:00,71.8,71.8,71.74,71.75,41600.0,58.0331,58.0331,57.9846,57.9927,41600.0
2013-08-14 14:45:00,71.76,71.8,71.74,71.77,32500.0,58.0008,58.0331,57.9846,58.0089,32500.0
2013-08-14 14:50:00,71.77,71.81,71.75,71.76,29200.0,58.0089,58.0412,57.9927,58.0008,29200.0
2013-08-14 14:55:00,71.75,71.79,71.73,71.76,37000.0,57.9927,58.0251,57.9766,58.0008,37000.0
2013-08-14 15:00:00,71.77,71.78,71.68,71.68,59400.0,58.0089,58.017,57.9361,57.9361,59400.0
2013-08-14 15:05:00,71.69,71.69,71.63,71.65,75200.0,57.9442,57.9442,57.8957,57.9119,75200.0
2013-08-14 15:10:00,71.65,71.67,71.62,71.66,65200.0,57.9119,57.9281,57.8877,57.92,65200.0
2013-08-14 15:15:00,71.67,71.68,71.59,71.6,64800.0,57.9281,57.9361,57.8634,57.8715,64800.0
2013-08-14 15:20:00,71.6,71.61,71.54,71.55,54000.0,57.8715,57.8796,57.823,57.8311,54000.0
2013-08-14 15:25:00,71.55,71.56,71.5,71.51,67700.0,57.8311,57.8392,57.7907,57.7987,67700.0
2013-08-14 15:30:00,71.5,71.57,71.48,71.53,95200.0,57.7907,57.8472,57.7745,57.8149,95200.0
2013-08-14 15:35:00,71.54,71.55,71.45,71.49,82900.0,57.823,57.8311,57.7502,57.7826,82900.0
2013-08-14 15:40:00,71.5,71.5,71.39,71.4,95800.0,57.7907,57.7907,57.7018,57.7098,95800.0
2013-08-14 15:45:00,71.39,71.51,71.39,71.47,127600.0,57.7018,57.7987,57.7018,57.7664,127600.0
2013-08-14 15:50:00,71.48,71.52,71.43,71.5,124300.0,57.7745,57.8068,57.7341,57.7907,124300.0
2013-08-14 15:55:00,71.5,71.51,71.45,71.5,269500.0,57.7907,57.7987,57.7502,57.7907,269500.0
2013-08-15 09:30:00,70.76,70.87,70.5,70.83,113100.0,57.1925,57.2815,56.9824,57.2491,113100.0
2013-08-15 09:35:00,70.83,70.95,70.77,70.89,85400.0,57.2491,57.3461,57.2006,57.2976,85400.0
2013-08-15 09:40:00,70.9,70.9,70.77,70.8,59600.0,57.3057,57.3057,57.2006,57.2249,59600.0
2013-08-15 09:45:00,70.79,70.87,70.67,70.73,115100.0,57.2168,57.2815,57.1198,57.1683,115100.0
2013-08-15 09:50:00,70.68,70.78,70.68,70.75,78600.0,57.1279,57.2087,57.1279,57.1845,78600.0
2013-08-15 09:55:00,70.74,70.93,70.7,70.93,45200.0,57.1764,57.33,57.1441,57.33,45200.0
2013-08-15 10:00:00,70.93,71.04,70.81,70.92,132000.0,57.33,57.4189,57.233,57.3219,132000.0
2013-08-15 10:05:00,70.92,70.92,70.74,70.81,46500.0,57.3219,57.3219,57.1764,57.233,46500.0
2013-08-15 10:10:00,70.8,70.8,70.7,70.79,33300.0,57.2249,57.2249,57.1441,57.2168,33300.0
2013-08-15 10:15:00,70.78,70.86,70.74,70.86,34100.0,57.2087,57.2734,57.1764,57.2734,34100.0
2013-08-15 10:20:00,70.86,71.03,70.86,70.99,27100.0,57.2734,57.4108,57.2734,57.3784,27100.0
2013-08-15 10:25:00,70.98,71.14,70.94,71.07,26500.0,57.3704,57.4997,57.338,57.4431,26500.0
2013-08-15 10:30:00,71.07,71.29,70.97,71.22,125200.0,57.4431,57.6209,57.3623,57.5643,125200.0
2013-08-15 10:35:00,71.22,71.23,71.16,71.19,45800.0,57.5643,57.5724,57.5159,57.5401,45800.0
2013-08-15 10:40:00,71.19,71.2,71.14,71.18,30200.0,57.5401,57.5482,57.4997,57.532,30200.0
2013-08-15 10:45:00,71.18,71.22,71.15,71.19,62200.0,57.532,57.5643,57.5078,57.5401,62200.0
2013-08-15 10:50:00,71.19,71.2,71.15,71.17,35500.0,57.5401,57.5482,57.5078,57.5239,35500.0
2013-08-15 10:55:00,71.17,71.29,71.17,71.25,48300.0,57.5239,57.6209,57.5239,57.5886,48300.0
2013-08-15 11:00:00,71.25,71.32,71.25,71.3,17500.0,57.5886,57.6452,57.5886,57.629,17500.0
2013-08-15 11:05:00,71.3,71.39,71.27,71.38,33500.0,57.629,57.7018,57.6048,57.6937,33500.0
2013-08-15 11:10:00,71.38,71.5,71.38,71.43,39000.0,57.6937,57.7907,57.6937,57.7341,39000.0
2013-08-15 11:15:00,71.42,71.49,71.36,71.48,268100.0,57.726,57.7826,57.6775,57.7745,268100.0
2013-08-15 11:20:00,71.48,71.56,71.46,71.56,32500.0,57.7745,57.8392,57.7583,57.8392,32500.0
2013-08-15 11:25:00,71.57,71.64,71.56,71.63,28500.0,57.8472,57.9038,57.8392,57.8957,28500.0
2013-08-15 11:30:00,71.63,71.7,71.63,71.67,16200.0,57.8957,57.9523,57.8957,57.9281,16200.0
2013-08-15 11:35:00,71.68,71.71,71.67,71.69,21800.0,57.9361,57.9604,57.9281,57.9442,21800.0
2013-08-15 11:40:00,71.68,71.68,71.55,71.63,24900.0,57.9361,57.9361,57.8311,57.8957,24900.0
2013-08-15 11:45:00,71.64,71.73,71.63,71.72,14200.0,57.9038,57.9766,57.8957,57.9685,14200.0
2013-08-15 11:50:00,71.72,71.72,71.64,71.64,11700.0,57.9685,57.9685,57.9038,57.9038,11700.0
2013-08-15 11:55:00,71.65,71.74,71.65,71.72,40800.0,57.9119,57.9846,57.9119,57.9685,40800.0
2013-08-15 12:00:00,71.72,71.82,71.7,71.79,64300.0,57.9685,58.0493,57.9523,58.0251,64300.0
2013-08-15 12:05:00,71.78,71.82,71.71,71.79,13600.0,58.017,58.0493,57.9604,58.0251,13600.0
2013-08-15 12:10:00,71.8,71.81,71.77,71.81,11100.0,58.0331,58.0412,58.0089,58.0412,11100.0
2013-08-15 12:15:00,71.82,71.94,71.82,71.94,43000.0,58.0493,58.1463,58.0493,58.1463,43000.0
2013-08-15 12:20:00,71.93,71.96,71.9,71.93,10500.0,58.1382,58.1625,58.114,58.1382,10500.0
2013-08-15 12:25:00,71.93,71.93,71.85,71.87,13800.0,58.1382,58.1382,58.0736,58.0897,13800.0
2013-08-15 12:30:00,71.88,71.92,71.79,71.81,27100.0,58.0978,58.1301,58.0251,58.0412,27100.0
2013-08-15 12:35:00,71.81,71.81,71.76,71.79,16800.0,58.0412,58.0412,58.0008,58.0251,16800.0
2013-08-15 12:40:00,71.79,71.85,71.77,71.8,22700.0,58.0251,58.0736,58.0089,58.0331,22700.0
2013-08-15 12:45:00,71.8,71.83,71.72,71.74,29300.0,58.0331,58.0574,57.9685,57.9846,29300.0
2013-08-15 12:50:00,71.74,71.81,71.74,71.79,12700.0,57.9846,58.0412,57.9846,58.0251,12700.0
2013-08-15 12:55:00,71.77,71.83,71.75,71.76,27100.0,58.0089,58.0574,57.9927,58.0008,27100.0
2013-08-15 13:00:00,71.74,71.81,71.73,71.74,17700.0,57.9846,58.0412,57.9766,57.9846,17700.0
2013-08-15 13:05:00,71.74,71.74,71.63,71.71,15100.0,57.9846,57.9846,57.8957,57.9604,15100.0
2013-08-15 13:10:00,71.71,71.71,71.49,71.59,31400.0,57.9604,57.9604,57.7826,57.8634,31400.0
2013-08-15 13:15:00,71.58,71.59,71.49,71.53,22900.0,57.8553,57.8634,57.7826,57.8149,22900.0
2013-08-15 13:20:00,71.52,71.56,71.47,71.51,13700.0,57.8068,57.8392,57.7664,57.7987,13700.0
2013-08-15 13:25:00,71.52,71.56,71.46,71.48,18400.0,57.8068,57.8392,57.7583,57.7745,18400.0
2013-08-15 13:30:00,71.48,71.64,71.48,71.63,26100.0,57.7745,57.9038,57.7745,57.8957,26100.0
2013-08-15 13:35:00,71.62,71.65,71.57,71.58,14500.0,57.8877,57.9119,57.8472,57.8553,14500.0
2013-08-15 13:40:00,71.59,71.62,71.57,71.62,7300.0,57.8634,57.8877,57.8472,57.8877,7300.0
2013-08-15 13:45:00,71.62,71.67,71.62,71.65,21200.0,57.8877,57.9281,57.8877,57.9119,21200.0
2013-08-15 13:50:00,71.65,71.65,71.56,71.59,16200.0,57.9119,57.9119,57.8392,57.8634,16200.0
2013-08-15 13:55:00,71.6,71.64,71.53,71.57,22500.0,57.8715,57.9038,57.8149,57.8472,22500.0
2013-08-15 14:00:00,71.57,71.59,71.5,71.53,21400.0,57.8472,57.8634,57.7907,57.8149,21400.0
2013-08-15 14:05:00,71.53,71.59,71.44,71.48,17500.0,57.8149,57.8634,57.7422,57.7745,17500.0
2013-08-15 14:10:00,71.48,71.52,71.39,71.44,29100.0,57.7745,57.8068,57.7018,57.7422,29100.0
2013-08-15 14:15:00,71.44,71.51,71.41,71.51,19700.0,57.7422,57.7987,57.7179,57.7987,19700.0
2013-08-15 14:20:00,71.49,71.53,71.46,71.51,32900.0,57.7826,57.8149,57.7583,57.7987,32900.0
2013-08-15 14:25:00,71.52,71.65,71.52,71.62,22800.0,57.8068,57.9119,57.8068,57.8877,22800.0
2013-08-15 14:30:00,71.61,71.72,71.61,71.69,29800.0,57.8796,57.9685,57.8796,57.9442,29800.0
2013-08-15 14:35:00,71.69,71.72,71.63,71.63,33300.0,57.9442,57.9685,57.8957,57.8957,33300.0
2013-08-15 14:40:00,71.63,71.7,71.59,71.66,17700.0,57.8957,57.9523,57.8634,57.92,17700.0
2013-08-15 14:45:00,71.67,71.72,71.63,71.64,20700.0,57.9281,57.9685,57.8957,57.9038,20700.0
2013-08-15 14:50:00,71.64,71.64,71.55,71.61,32100.0,57.9038,57.9038,57.8311,57.8796,32100.0
2013-08-15 14:55:00,71.6,71.6,71.55,71.58,13400.0,57.8715,57.8715,57.8311,57.8553,13400.0
2013-08-15 15:00:00,71.58,71.61,71.56,71.59,58800.0,57.8553,57.8796,57.8392,57.8634,58800.0
2013-08-15 15:05:00,71.6,71.67,71.59,71.61,30300.0,57.8715,57.9281,57.8634,57.8796,30300.0
2013-08-15 15:10:00,71.61,71.61,71.49,71.51,53800.0,57.8796,57.8796,57.7826,57.7987,53800.0
2013-08-15 15:15:00,71.5,71.51,71.42,71.42,38800.0,57.7907,57.7987,57.726,57.726,38800.0
2013-08-15 15:20:00,71.43,71.49,71.41,71.44,33300.0,57.7341,57.7826,57.7179,57.7422,33300.0
2013-08-15 15:25:00,71.44,71.52,71.44,71.51,41800.0,57.7422,57.8068,57.7422,57.7987,41800.0
2013-08-15 15:30:00,71.52,71.6,71.5,71.5,51800.0,57.8068,57.8715,57.7907,57.7907,51800.0
2013-08-15 15:35:00,71.51,71.58,71.5,71.55,76300.0,57.7987,57.8553,57.7907,57.8311,76300.0
2013-08-15 15:40:00,71.54,71.55,71.5,71.55,43300.0,57.823,57.8311,57.7907,57.8311,43300.0
2013-08-15 15:45:00,71.56,71.67,71.56,71.59,95900.0,57.8392,57.9281,57.8392,57.8634,95900.0
2013-08-15 15:50:00,71.58,71.63,71.55,71.57,55700.0,57.8553,57.8957,57.8311,57.8472,55700.0
2013-08-15 15:55:00,71.58,71.59,71.5,71.51,224500.0,57.8553,57.8634,57.7907,57.7987,224500.0
2013-08-16 09:30:00,71.35,71.5,71.25,71.36,258000.0,57.6694,57.7907,57.5886,57.6775,258000.0
2013-08-16 09:35:00,71.36,71.39,71.25,71.34,54900.0,57.6775,57.7018,57.5886,57.6613,54900.0
2013-08-16 09:40:00,71.32,71.4,71.26,71.35,27200.0,57.6452,57.7098,57.5967,57.6694,27200.0
2013-08-16 09:45:00,71.35,71.35,71.17,71.21,44600.0,57.6694,57.6694,57.5239,57.5563,44600.0
2013-08-16 09:50:00,71.22,71.37,71.19,71.37,127200.0,57.5643,57.6856,57.5401,57.6856,127200.0
2013-08-16 09:55:00,71.37,71.6,71.34,71.59,38200.0,57.6856,57.8715,57.6613,57.8634,38200.0
2013-08-16 10:00:00,71.55,71.6,71.34,71.52,46300.0,57.8311,57.8715,57.6613,57.8068,46300.0
2013-08-16 10:05:00,71.54,71.66,71.52,71.52,13700.0,57.823,57.92,57.8068,57.8068,13700.0
2013-08-16 10:10:00,71.52,71.63,71.5,71.62,85300.0,57.8068,57.8957,57.7907,57.8877,85300.0
2013-08-16 10:15:00,71.6,71.62,71.55,71.56,57800.0,57.8715,57.8877,57.8311,57.8392,57800.0
2013-08-16 10:20:00,71.57,71.58,71.55,71.55,37200.0,57.8472,57.8553,57.8311,57.8311,37200.0
2013-08-16 10:25:00,71.56,71.6,71.55,71.6,39400.0,57.8392,57.8715,57.8311,57.8715,39400.0
2013-08-16 10:30:00,71.59,71.6,71.52,71.52,17800.0,57.8634,57.8715,57.8068,57.8068,17800.0
2013-08-16 10:35:00,71.53,71.66,71.53,71.65,26200.0,57.8149,57.92,57.8149,57.9119,26200.0
2013-08-16 10:40:00,71.65,71.71,71.64,71.67,30400.0,57.9119,57.9604,57.9038,57.9281,30400.0
2013-08-16 10:45:00,71.67,71.77,71.66,71.69,77000.0,57.9281,58.0089,57.92,57.9442,77000.0
2013-08-16 10:50:00,71.69,71.75,71.65,71.75,44900.0,57.9442,57.9927,57.9119,57.9927,44900.0
2013-08-16 10:55:00,71.74,71.79,71.72,71.78,17800.0,57.9846,58.0251,57.9685,58.017,17800.0
2013-08-16 11:00:00,71.78,71.83,71.75,71.82,34000.0,58.017,58.0574,57.9927,58.0493,34000.0
2013-08-16 11:05:00,71.83,71.84,71.76,71.78,17800.0,58.0574,58.0655,58.0008,58.017,17800.0
2013-08-16 11:10:00,71.78,71.84,71.77,71.83,43400.0,58.017,58.0655,58.0089,58.0574,43400.0
2013-08-16 11:15:00,71.84,71.87,71.78,71.78,21400.0,58.0655,58.0897,58.017,58.017,21400.0
2013-08-16 11:20:00,71.79,71.82,71.77,71.81,16000.0,58.0251,58.0493,58.0089,58.0412,16000.0
2013-08-16 11:25:00,71.82,71.82,71.76,71.77,36200.0,58.0493,58.0493,58.0008,58.0089,36200.0
2013-08-16 11:30:00,71.76,71.81,71.76,71.79,17400.0,58.0008,58.0412,58.0008,58.0251,17400.0
2013-08-16 11:35:00,71.78,71.81,71.76,71.81,13200.0,58.017,58.0412,58.0008,58.0412,13200.0
2013-08-16 11:40:00,71.8,71.82,71.79,71.8,16600.0,58.0331,58.0493,58.0251,58.0331,16600.0
2013-08-16 11:45:00,71.79,71.82,71.77,71.78,12000.0,58.0251,58.0493,58.0089,58.017,12000.0
2013-08-16 11:50:00,71.77,71.82,71.77,71.78,13200.0,58.0089,58.0493,58.0089,58.017,13200.0
2013-08-16 11:55:00,71.79,71.81,71.75,71.75,14900.0,58.0251,58.0412,57.9927,57.9927,14900.0
2013-08-16 12:00:00,71.76,71.77,71.75,71.76,27900.0,58.0008,58.0089,57.9927,58.0008,27900.0
2013-08-16 12:05:00,71.77,71.77,71.75,71.75,55600.0,58.0089,58.0089,57.9927,57.9927,55600.0
2013-08-16 12:10:00,71.75,71.77,71.75,71.76,39600.0,57.9927,58.0089,57.9927,58.0008,39600.0
2013-08-16 12:15:00,71.76,71.8,71.76,71.76,20500.0,58.0008,58.0331,58.0008,58.0008,20500.0
2013-08-16 12:20:00,71.76,71.77,71.72,71.72,48100.0,58.0008,58.0089,57.9685,57.9685,48100.0
2013-08-16 12:25:00,71.72,71.75,71.61,71.64,48500.0,57.9685,57.9927,57.8796,57.9038,48500.0
2013-08-16 12:30:00,71.64,71.64,71.56,71.58,18600.0,57.9038,57.9038,57.8392,57.8553,18600.0
2013-08-16 12:35:00,71.58,71.59,71.5,71.5,27500.0,57.8553,57.8634,57.7907,57.7907,27500.0
2013-08-16 12:40:00,71.5,71.51,71.5,71.5,29300.0,57.7907,57.7987,57.7907,57.7907,29300.0
2013-08-16 12:45:00,71.5,71.55,71.47,71.47,37200.0,57.7907,57.8311,57.7664,57.7664,37200.0
2013-08-16 12:50:00,71.47,71.58,71.47,71.55,19700.0,57.7664,57.8553,57.7664,57.8311,19700.0
2013-08-16 12:55:00,71.55,71.7,71.55,71.61,60600.0,57.8311,57.9523,57.8311,57.8796,60600.0
2013-08-16 13:00:00,71.62,71.65,71.53,71.55,24900.0,57.8877,57.9119,57.8149,57.8311,24900.0
2013-08-16 13:05:00,71.55,71.56,71.43,71.44,22900.0,57.8311,57.8392,57.7341,57.7422,22900.0
2013-08-16 13:10:00,71.44,71.44,71.3,71.3,16800.0,57.7422,57.7422,57.629,57.629,16800.0
2013-08-16 13:15:00,71.3,71.34,71.29,71.33,32800.0,57.629,57.6613,57.6209,57.6533,32800.0
2013-08-16 13:20:00,71.33,71.46,71.27,71.46,50900.0,57.6533,57.7583,57.6048,57.7583,50900.0
2013-08-16 13:25:00,71.46,71.46,71.39,71.41,16300.0,57.7583,57.7583,57.7018,57.7179,16300.0
2013-08-16 13:30:00,71.41,71.51,71.41,71.46,24200.0,57.7179,57.7987,57.7179,57.7583,24200.0
2013-08-16 13:35:00,71.46,71.47,71.34,71.36,16300.0,57.7583,57.7664,57.6613,57.6775,16300.0
2013-08-16 13:40:00,71.37,71.46,71.37,71.38,16700.0,57.6856,57.7583,57.6856,57.6937,16700.0
2013-08-16 13:45:00,71.39,71.41,71.37,71.39,52200.0,57.7018,57.7179,57.6856,57.7018,52200.0
2013-08-16 13:50:00,71.39,71.41,71.33,71.34,23800.0,57.7018,57.7179,57.6533,57.6613,23800.0
2013-08-16 13:55:00,71.33,71.4,71.33,71.39,11000.0,57.6533,57.7098,57.6533,57.7018,11000.0
2013-08-16 14:00:00,71.4,71.42,71.35,71.35,34400.0,57.7098,57.726,57.6694,57.6694,34400.0
2013-08-16 14:05:00,71.34,71.39,71.34,71.39,18000.0,57.6613,57.7018,57.6613,57.7018,18000.0
2013-08-16 14:10:00,71.39,71.46,71.39,71.43,14400.0,57.7018,57.7583,57.7018,57.7341,14400.0
2013-08-16 14:15:00,71.43,71.43,71.34,71.41,25800.0,57.7341,57.7341,57.6613,57.7179,25800.0
2013-08-16 14:20:00,71.4,71.47,71.4,71.46,24800.0,57.7098,57.7664,57.7098,57.7583,24800.0
2013-08-16 14:25:00,71.46,71.47,71.4,71.42,36000.0,57.7583,57.7664,57.7098,57.726,36000.0
2013-08-16 14:30:00,71.43,71.43,71.38,71.39,46600.0,57.7341,57.7341,57.6937,57.7018,46600.0
2013-08-16 14:35:00,71.39,71.53,71.39,71.49,38100.0,57.7018,57.8149,57.7018,57.7826,38100.0
2013-08-16 14:40:00,71.48,71.55,71.48,71.53,22700.0,57.7745,57.8311,57.7745,57.8149,22700.0
2013-08-16 14:45:00,71.54,71.65,71.54,71.64,25500.0,57.823,57.9119,57.823,57.9038,25500.0
2013-08-16 14:50:00,71.64,71.76,71.64,71.71,35300.0,57.9038,58.0008,57.9038,57.9604,35300.0
2013-08-16 14:55:00,71.71,71.76,71.68,71.73,23900.0,57.9604,58.0008,57.9361,57.9766,23900.0
2013-08-16 15:00:00,71.72,71.73,71.7,71.73,14800.0,57.9685,57.9766,57.9523,57.9766,14800.0
2013-08-16 15:05:00,71.72,71.77,71.71,71.73,32800.0,57.9685,58.0089,57.9604,57.9766,32800.0
2013-08-16 15:10:00,71.73,71.75,71.68,71.69,34500.0,57.9766,57.9927,57.9361,57.9442,34500.0
2013-08-16 15:15:00,71.7,71.72,71.69,71.71,51500.0,57.9523,57.9685,57.9442,57.9604,51500.0
2013-08-16 15:20:00,71.71,71.73,71.7,71.73,32900.0,57.9604,57.9766,57.9523,57.9766,32900.0
2013-08-16 15:25:00,71.72,71.72,71.64,71.64,47700.0,57.9685,57.9685,57.9038,57.9038,47700.0
2013-08-16 15:30:00,71.65,71.67,71.62,71.65,47800.0,57.9119,57.9281,57.8877,57.9119,47800.0
2013-08-16 15:35:00,71.65,71.81,71.64,71.8,32500.0,57.9119,58.0412,57.9038,58.0331,32500.0
2013-08-16 15:40:00,71.8,71.81,71.7,71.7,36400.0,58.0331,58.0412,57.9523,57.9523,36400.0
2013-08-16 15:45:00,71.7,71.76,71.68,71.72,81700.0,57.9523,58.0008,57.9361,57.9685,81700.0
2013-08-16 15:50:00,71.72,71.76,71.7,71.75,117100.0,57.9685,58.0008,57.9523,57.9927,117100.0
2013-08-16 15:55:00,71.74,71.8,71.66,71.68,229900.0,57.9846,58.0331,57.92,57.9361,229900.0
2013-08-19 09:30:00,71.63,72.08,71.4,72.05,108500.0,57.8957,58.2595,57.7098,58.2352,108500.0
2013-08-19 09:35:00,72.01,72.01,71.77,71.85,64400.0,58.2029,58.2029,58.0089,58.0736,64400.0
2013-08-19 09:40:00,71.85,72.0,71.83,71.9,63100.0,58.0736,58.1948,58.0574,58.114,63100.0
2013-08-19 09:45:00,71.93,72.02,71.9,72.0,87300.0,58.1382,58.211,58.114,58.1948,87300.0
2013-08-19 09:50:00,71.98,72.02,71.94,71.99,45800.0,58.1786,58.211,58.1463,58.1867,45800.0
2013-08-19 09:55:00,72.01,72.22,72.0,72.2,145500.0,58.2029,58.3726,58.1948,58.3564,145500.0
2013-08-19 10:00:00,72.22,72.35,72.15,72.17,94800.0,58.3726,58.4777,58.316,58.3322,94800.0
2013-08-19 10:05:00,72.2,72.29,72.2,72.22,25500.0,58.3564,58.4292,58.3564,58.3726,25500.0
2013-08-19 10:10:00,72.24,72.31,72.23,72.31,26200.0,58.3888,58.4454,58.3807,58.4454,26200.0
2013-08-19 10:15:00,72.3,72.37,72.2,72.25,33400.0,58.4373,58.4938,58.3564,58.3969,33400.0
2013-08-19 10:20:00,72.24,72.24,72.13,72.13,35000.0,58.3888,58.3888,58.2999,58.2999,35000.0
2013-08-19 10:25:00,72.13,72.13,72.0,72.04,31600.0,58.2999,58.2999,58.1948,58.2271,31600.0
2013-08-19 10:30:00,72.02,72.03,72.0,72.02,23200.0,58.211,58.219,58.1948,58.211,23200.0
2013-08-19 10:35:00,72.03,72.17,72.02,72.15,19300.0,58.219,58.3322,58.211,58.316,19300.0
2013-08-19 10:40:00,72.18,72.25,72.18,72.21,14100.0,58.3403,58.3969,58.3403,58.3645,14100.0
2013-08-19 10:45:00,72.2,72.27,72.2,72.22,37800.0,58.3564,58.413,58.3564,58.3726,37800.0
2013-08-19 10:50:00,72.23,72.24,72.16,72.21,20200.0,58.3807,58.3888,58.3241,58.3645,20200.0
2013-08-19 10:55:00,72.21,72.22,72.08,72.1,20300.0,58.3645,58.3726,58.2595,58.2756,20300.0
2013-08-19 11:00:00,72.1,72.16,72.05,72.05,34300.0,58.2756,58.3241,58.2352,58.2352,34300.0
2013-08-19 11:05:00,72.05,72.15,72.04,72.14,9000.0,58.2352,58.316,58.2271,58.3079,9000.0
2013-08-19 11:10:00,72.14,72.14,72.06,72.09,21400.0,58.3079,58.3079,58.2433,58.2675,21400.0
2013-08-19 11:15:00,72.09,72.12,72.03,72.05,22200.0,58.2675,58.2918,58.219,58.2352,22200.0
2013-08-19 11:20:00,72.06,72.1,72.06,72.07,17400.0,58.2433,58.2756,58.2433,58.2514,17400.0
2013-08-19 11:25:00,72.07,72.08,72.0,72.0,23300.0,58.2514,58.2595,58.1948,58.1948,23300.0
2013-08-19 11:30:00,72.01,72.08,72.0,72.07,28800.0,58.2029,58.2595,58.1948,58.2514,28800.0
2013-08-19 11:35:00,72.09,72.13,72.05,72.05,13100.0,58.2675,58.2999,58.2352,58.2352,13100.0
2013-08-19 11:40:00,72.05,72.13,72.05,72.1,19900.0,58.2352,58.2999,58.2352,58.2756,19900.0
2013-08-19 11:45:00,72.1,72.1,72.07,72.1,17400.0,58.2756,58.2756,58.2514,58.2756,17400.0
2013-08-19 11:50:00,72.1,72.11,72.06,72.11,25900.0,58.2756,58.2837,58.2433,58.2837,25900.0
2013-08-19 11:55:00,72.11,72.17,72.11,72.13,33500.0,58.2837,58.3322,58.2837,58.2999,33500.0
2013-08-19 12:00:00,72.13,72.14,72.05,72.07,21100.0,58.2999,58.3079,58.2352,58.2514,21100.0
2013-08-19 12:05:00,72.07,72.08,72.05,72.05,17300.0,58.2514,58.2595,58.2352,58.2352,17300.0
2013-08-19 12:10:00,72.04,72.08,72.03,72.08,11300.0,58.2271,58.2595,58.219,58.2595,11300.0
2013-08-19 12:15:00,72.08,72.13,72.07,72.13,11700.0,58.2595,58.2999,58.2514,58.2999,11700.0
2013-08-19 12:20:00,72.13,72.14,72.03,72.03,15700.0,58.2999,58.3079,58.219,58.219,15700.0
2013-08-19 12:25:00,72.03,72.06,72.02,72.04,13000.0,58.219,58.2433,58.211,58.2271,13000.0
2013-08-19 12:30:00,72.05,72.06,72.03,72.06,13300.0,58.2352,58.2433,58.219,58.2433,13300.0
2013-08-19 12:35:00,72.06,72.08,72.05,72.08,268700.0,58.2433,58.2595,58.2352,58.2595,268700.0
2013-08-19 12:40:00,72.07,72.14,72.07,72.1,42000.0,58.2514,58.3079,58.2514,58.2756,42000.0
2013-08-19 12:45:00,72.11,72.13,72.1,72.12,16000.0,58.2837,58.2999,58.2756,58.2918,16000.0
2013-08-19 12:50:00,72.13,72.13,72.09,72.11,14300.0,58.2999,58.2999,58.2675,58.2837,14300.0
2013-08-19 12:55:00,72.11,72.12,72.09,72.09,14200.0,58.2837,58.2918,58.2675,58.2675,14200.0
2013-08-19 13:00:00,72.1,72.1,72.0,72.01,37500.0,58.2756,58.2756,58.1948,58.2029,37500.0
2013-08-19 13:05:00,72.01,72.02,72.0,72.0,39100.0,58.2029,58.211,58.1948,58.1948,39100.0
2013-08-19 13:10:00,72.01,72.06,72.0,72.02,44400.0,58.2029,58.2433,58.1948,58.211,44400.0
2013-08-19 13:15:00,72.02,72.07,72.01,72.04,41400.0,58.211,58.2514,58.2029,58.2271,41400.0
2013-08-19 13:20:00,72.04,72.04,72.02,72.03,9700.0,58.2271,58.2271,58.211,58.219,9700.0
2013-08-19 13:25:00,72.04,72.06,72.03,72.05,15700.0,58.2271,58.2433,58.219,58.2352,15700.0
2013-08-19 13:30:00,72.05,72.05,71.99,71.99,54300.0,58.2352,58.2352,58.1867,58.1867,54300.0
2013-08-19 13:35:00,72.0,72.04,71.94,72.03,53200.0,58.1948,58.2271,58.1463,58.219,53200.0
2013-08-19 13:40:00,72.02,72.04,72.01,72.02,14200.0,58.211,58.2271,58.2029,58.211,14200.0
2013-08-19 13:45:00,72.03,72.09,72.03,72.06,17200.0,58.219,58.2675,58.219,58.2433,17200.0
2013-08-19 13:50:00,72.05,72.13,72.05,72.12,21800.0,58.2352,58.2999,58.2352,58.2918,21800.0
2013-08-19 13:55:00,72.11,72.11,72.04,72.06,27800.0,58.2837,58.2837,58.2271,58.2433,27800.0
2013-08-19 14:00:00,72.05,72.07,72.04,72.05,29300.0,58.2352,58.2514,58.2271,58.2352,29300.0
2013-08-19 14:05:00,72.05,72.13,72.04,72.05,42100.0,58.2352,58.2999,58.2271,58.2352,42100.0
2013-08-19 14:10:00,72.05,72.05,71.99,72.0,55200.0,58.2352,58.2352,58.1867,58.1948,55200.0
2013-08-19 14:15:00,72.01,72.07,72.0,72.07,23600.0,58.2029,58.2514,58.1948,58.2514,23600.0
2013-08-19 14:20:00,72.08,72.09,72.0,72.01,22500.0,58.2595,58.2675,58.1948,58.2029,22500.0
2013-08-19 14:25:00,72.01,72.04,72.0,72.04,28400.0,58.2029,58.2271,58.1948,58.2271,28400.0
2013-08-19 14:30:00,72.04,72.04,71.96,72.0,76000.0,58.2271,58.2271,58.1625,58.1948,76000.0
2013-08-19 14:35:00,72.0,72.01,71.98,71.98,32200.0,58.1948,58.2029,58.1786,58.1786,32200.0
2013-08-19 14:40:00,71.98,71.99,71.89,71.96,32600.0,58.1786,58.1867,58.1059,58.1625,32600.0
2013-08-19 14:45:00,71.96,72.01,71.94,72.0,22900.0,58.1625,58.2029,58.1463,58.1948,22900.0
2013-08-19 14:50:00,71.99,72.0,71.96,71.98,25100.0,58.1867,58.1948,58.1625,58.1786,25100.0
2013-08-19 14:55:00,71.98,72.0,71.96,71.98,26100.0,58.1786,58.1948,58.1625,58.1786,26100.0
2013-08-19 15:00:00,71.98,71.98,71.84,71.85,23600.0,58.1786,58.1786,58.0655,58.0736,23600.0
2013-08-19 15:05:00,71.85,71.87,71.8,71.8,21100.0,58.0736,58.0897,58.0331,58.0331,21100.0
2013-08-19 15:10:00,71.81,71.83,71.8,71.81,29100.0,58.0412,58.0574,58.0331,58.0412,29100.0
2013-08-19 15:15:00,71.81,71.91,71.81,71.88,40300.0,58.0412,58.122,58.0412,58.0978,40300.0
2013-08-19 15:20:00,71.88,71.91,71.86,71.91,27800.0,58.0978,58.122,58.0816,58.122,27800.0
2013-08-19 15:25:00,71.91,71.91,71.83,71.83,31700.0,58.122,58.122,58.0574,58.0574,31700.0
2013-08-19 15:30:00,71.83,71.85,71.81,71.81,27900.0,58.0574,58.0736,58.0412,58.0412,27900.0
2013-08-19 15:35:00,71.8,71.81,71.72,71.72,34800.0,58.0331,58.0412,57.9685,57.9685,34800.0
2013-08-19 15:40:00,71.72,71.89,71.66,71.69,86800.0,57.9685,58.1059,57.92,57.9442,86800.0
2013-08-19 15:45:00,71.71,71.78,71.7,71.71,50200.0,57.9604,58.017,57.9523,57.9604,50200.0
2013-08-19 15:50:00,71.71,71.75,71.67,71.68,61000.0,57.9604,57.9927,57.9281,57.9361,61000.0
2013-08-19 15:55:00,71.68,71.85,71.67,71.68,174400.0,57.9361,58.0736,57.9281,57.9361,174400.0
2013-08-20 09:30:00,71.92,71.92,71.55,71.62,40100.0,58.1301,58.1301,57.8311,57.8877,40100.0
2013-08-20 09:35:00,71.57,71.65,71.42,71.55,18000.0,57.8472,57.9119,57.726,57.8311,18000.0
2013-08-20 09:40:00,71.56,71.62,71.43,71.49,22700.0,57.8392,57.8877,57.7341,57.7826,22700.0
2013-08-20 09:45:00,71.43,71.78,71.4,71.77,30900.0,57.7341,58.017,57.7098,58.0089,30900.0
2013-08-20 09:50:00,71.76,71.86,71.7,71.77,45600.0,58.0008,58.0816,57.9523,58.0089,45600.0
2013-08-20 09:55:00,71.76,71.9,71.76,71.9,80900.0,58.0008,58.114,58.0008,58.114,80900.0
2013-08-20 10:00:00,71.89,71.98,71.82,71.86,21300.0,58.1059,58.1786,58.0493,58.0816,21300.0
2013-08-20 10:05:00,71.86,72.05,71.83,71.96,29700.0,58.0816,58.2352,58.0574,58.1625,29700.0
2013-08-20 10:10:00,71.93,71.96,71.81,71.81,19500.0,58.1382,58.1625,58.0412,58.0412,19500.0
2013-08-20 10:15:00,71.81,71.82,71.77,71.81,12100.0,58.0412,58.0493,58.0089,58.0412,12100.0
2013-08-20 10:20:00,71.81,71.96,71.81,71.96,14100.0,58.0412,58.1625,58.0412,58.1625,14100.0
2013-08-20 10:25:00,71.95,72.09,71.95,72.08,29600.0,58.1544,58.2675,58.1544,58.2595,29600.0
2013-08-20 10:30:00,72.09,72.22,72.08,72.22,30800.0,58.2675,58.3726,58.2595,58.3726,30800.0
2013-08-20 10:35:00,72.21,72.26,72.15,72.15,45200.0,58.3645,58.4049,58.316,58.316,45200.0
2013-08-20 10:40:00,72.15,72.15,71.99,71.99,24100.0,58.316,58.316,58.1867,58.1867,24100.0
2013-08-20 10:45:00,71.99,72.03,71.97,72.0,16800.0,58.1867,58.219,58.1705,58.1948,16800.0
2013-08-20 10:50:00,72.01,72.07,72.0,72.03,17700.0,58.2029,58.2514,58.1948,58.219,17700.0
2013-08-20 10:55:00,72.04,72.05,71.98,71.99,15300.0,58.2271,58.2352,58.1786,58.1867,15300.0
2013-08-20 11:00:00,71.99,72.02,71.97,72.0,33700.0,58.1867,58.211,58.1705,58.1948,33700.0
2013-08-20 11:05:00,71.99,72.06,71.99,71.99,25500.0,58.1867,58.2433,58.1867,58.1867,25500.0
2013-08-20 11:10:00,71.99,72.05,71.93,71.94,107100.0,58.1867,58.2352,58.1382,58.1463,107100.0
2013-08-20 11:15:00,71.94,71.97,71.9,71.97,13300.0,58.1463,58.1705,58.114,58.1705,13300.0
2013-08-20 11:20:00,71.96,72.0,71.95,71.95,13300.0,58.1625,58.1948,58.1544,58.1544,13300.0
2013-08-20 11:25:00,71.97,71.99,71.96,71.96,11600.0,58.1705,58.1867,58.1625,58.1625,11600.0
2013-08-20 11:30:00,71.97,72.01,71.97,71.99,38800.0,58.1705,58.2029,58.1705,58.1867,38800.0
2013-08-20 11:35:00,71.99,72.05,71.95,72.04,52100.0,58.1867,58.2352,58.1544,58.2271,52100.0
2013-08-20 11:40:00,72.04,72.07,72.02,72.05,28100.0,58.2271,58.2514,58.211,58.2352,28100.0
2013-08-20 11:45:00,72.06,72.2,72.06,72.17,12900.0,58.2433,58.3564,58.2433,58.3322,12900.0
2013-08-20 11:50:00,72.17,72.39,72.17,72.39,60200.0,58.3322,58.51,58.3322,58.51,60200.0
2013-08-20 11:55:00,72.39,72.46,72.38,72.45,60900.0,58.51,58.5666,58.5019,58.5585,60900.0
2013-08-20 12:00:00,72.45,72.53,72.43,72.52,49600.0,58.5585,58.6232,58.5423,58.6151,49600.0
2013-08-20 12:05:00,72.52,72.52,72.34,72.34,15900.0,58.6151,58.6151,58.4696,58.4696,15900.0
2013-08-20 12:10:00,72.34,72.34,72.28,72.28,38100.0,58.4696,58.4696,58.4211,58.4211,38100.0
2013-08-20 12:15:00,72.28,72.37,72.28,72.36,20100.0,58.4211,58.4938,58.4211,58.4858,20100.0
2013-08-20 12:20:00,72.37,72.38,72.28,72.31,23100.0,58.4938,58.5019,58.4211,58.4454,23100.0
2013-08-20 12:25:00,72.31,72.32,72.25,72.25,12200.0,58.4454,58.4534,58.3969,58.3969,12200.0
2013-08-20 12:30:00,72.24,72.25,72.14,72.14,8500.0,58.3888,58.3969,58.3079,58.3079,8500.0
2013-08-20 12:35:00,72.14,72.3,72.12,72.27,82900.0,58.3079,58.4373,58.2918,58.413,82900.0
2013-08-20 12:40:00,72.27,72.36,72.27,72.33,61100.0,58.413,58.4858,58.413,58.4615,61100.0
2013-08-20 12:45:00,72.33,72.34,72.28,72.33,14700.0,58.4615,58.4696,58.4211,58.4615,14700.0
2013-08-20 12:50:00,72.33,72.34,72.3,72.32,17000.0,58.4615,58.4696,58.4373,58.4534,17000.0
2013-08-20 12:55:00,72.33,72.42,72.33,72.41,16000.0,58.4615,58.5343,58.4615,58.5262,16000.0
2013-08-20 13:00:00,72.41,72.42,72.34,72.34,33800.0,58.5262,58.5343,58.4696,58.4696,33800.0
2013-08-20 13:05:00,72.34,72.35,72.29,72.29,12300.0,58.4696,58.4777,58.4292,58.4292,12300.0
2013-08-20 13:10:00,72.3,72.33,72.29,72.32,18100.0,58.4373,58.4615,58.4292,58.4534,18100.0
2013-08-20 13:15:00,72.32,72.56,72.31,72.51,101600.0,58.4534,58.6474,58.4454,58.607,101600.0
2013-08-20 13:20:00,72.51,72.52,72.5,72.5,24400.0,58.607,58.6151,58.5989,58.5989,24400.0
2013-08-20 13:25:00,72.5,72.5,72.36,72.41,47200.0,58.5989,58.5989,58.4858,58.5262,47200.0
2013-08-20 13:30:00,72.4,72.4,72.33,72.34,11200.0,58.5181,58.5181,58.4615,58.4696,11200.0
2013-08-20 13:35:00,72.35,72.4,72.35,72.36,20000.0,58.4777,58.5181,58.4777,58.4858,20000.0
2013-08-20 13:40:00,72.36,72.38,72.32,72.33,21300.0,58.4858,58.5019,58.4534,58.4615,21300.0
2013-08-20 13:45:00,72.33,72.5,72.31,72.47,43900.0,58.4615,58.5989,58.4454,58.5747,43900.0
2013-08-20 13:50:00,72.48,72.5,72.42,72.5,22200.0,58.5828,58.5989,58.5343,58.5989,22200.0
2013-08-20 13:55:00,72.5,72.51,72.45,72.48,18800.0,58.5989,58.607,58.5585,58.5828,18800.0
2013-08-20 14:00:00,72.47,72.65,72.43,72.59,84200.0,58.5747,58.7202,58.5423,58.6717,84200.0
2013-08-20 14:05:00,72.6,72.61,72.47,72.47,21000.0,58.6797,58.6878,58.5747,58.5747,21000.0
2013-08-20 14:10:00,72.46,72.47,72.38,72.38,19800.0,58.5666,58.5747,58.5019,58.5019,19800.0
2013-08-20 14:15:00,72.38,72.4,72.29,72.29,47300.0,58.5019,58.5181,58.4292,58.4292,47300.0
2013-08-20 14:20:00,72.29,72.32,72.27,72.32,18300.0,58.4292,58.4534,58.413,58.4534,18300.0
2013-08-20 14:25:00,72.31,72.4,72.31,72.34,11100.0,58.4454,58.5181,58.4454,58.4696,11100.0
2013-08-20 14:30:00,72.33,72.37,72.31,72.34,22200.0,58.4615,58.4938,58.4454,58.4696,22200.0
2013-08-20 14:35:00,72.33,72.34,72.28,72.29,13900.0,58.4615,58.4696,58.4211,58.4292,13900.0
2013-08-20 14:40:00,72.28,72.32,72.27,72.27,13800.0,58.4211,58.4534,58.413,58.413,13800.0
2013-08-20 14:45:00,72.26,72.37,72.25,72.34,19500.0,58.4049,58.4938,58.3969,58.4696,19500.0
2013-08-20 14:50:00,72.34,72.37,72.31,72.31,23400.0,58.4696,58.4938,58.4454,58.4454,23400.0
2013-08-20 14:55:00,72.31,72.31,72.28,72.29,29300.0,58.4454,58.4454,58.4211,58.4292,29300.0
2013-08-20 15:00:00,72.29,72.35,72.29,72.31,20600.0,58.4292,58.4777,58.4292,58.4454,20600.0
2013-08-20 15:05:00,72.32,72.35,72.3,72.33,63800.0,58.4534,58.4777,58.4373,58.4615,63800.0
2013-08-20 15:10:00,72.33,72.33,72.28,72.28,45900.0,58.4615,58.4615,58.4211,58.4211,45900.0
2013-08-20 15:15:00,72.28,72.31,72.22,72.23,39400.0,58.4211,58.4454,58.3726,58.3807,39400.0
2013-08-20 15:20:00,72.23,72.26,72.18,72.26,23700.0,58.3807,58.4049,58.3403,58.4049,23700.0
2013-08-20 15:25:00,72.27,72.33,72.27,72.31,33700.0,58.413,58.4615,58.413,58.4454,33700.0
2013-08-20 15:30:00,72.31,72.33,72.26,72.27,38700.0,58.4454,58.4615,58.4049,58.413,38700.0
2013-08-20 15:35:00,72.26,72.27,72.24,72.26,44100.0,58.4049,58.413,58.3888,58.4049,44100.0
2013-08-20 15:40:00,72.25,72.33,72.25,72.27,55600.0,58.3969,58.4615,58.3969,58.413,55600.0
2013-08-20 15:45:00,72.27,72.27,72.19,72.24,131500.0,58.413,58.413,58.3484,58.3888,131500.0
2013-08-20 15:50:00,72.24,72.31,72.23,72.26,88100.0,58.3888,58.4454,58.3807,58.4049,88100.0
2013-08-20 15:55:00,72.25,72.29,72.16,72.18,214200.0,58.3969,58.4292,58.3241,58.3403,214200.0
2013-08-21 09:30:00,72.12,72.33,71.98,72.24,49600.0,58.2918,58.4615,58.1786,58.3888,49600.0
2013-08-21 09:35:00,72.18,72.32,72.06,72.26,25700.0,58.3403,58.4534,58.2433,58.4049,25700.0
2013-08-21 09:40:00,72.3,72.4,72.2,72.34,31000.0,58.4373,58.5181,58.3564,58.4696,31000.0
2013-08-21 09:45:00,72.34,72.53,72.34,72.47,35500.0,58.4696,58.6232,58.4696,58.5747,35500.0
2013-08-21 09:50:00,72.46,72.59,72.16,72.17,19600.0,58.5666,58.6717,58.3241,58.3322,19600.0
2013-08-21 09:55:00,72.19,72.3,72.11,72.23,16400.0,58.3484,58.4373,58.2837,58.3807,16400.0
2013-08-21 10:00:00,72.22,72.36,72.17,72.3,25100.0,58.3726,58.4858,58.3322,58.4373,25100.0
2013-08-21 10:05:00,72.3,72.38,72.27,72.31,46000.0,58.4373,58.5019,58.413,58.4454,46000.0
2013-08-21 10:10:00,72.31,72.43,72.31,72.31,25300.0,58.4454,58.5423,58.4454,58.4454,25300.0
2013-08-21 10:15:00,72.31,72.42,72.3,72.41,39100.0,58.4454,58.5343,58.4373,58.5262,39100.0
2013-08-21 10:20:00,72.42,72.58,72.41,72.55,31800.0,58.5343,58.6636,58.5262,58.6393,31800.0
2013-08-21 10:25:00,72.56,72.66,72.55,72.65,44200.0,58.6474,58.7282,58.6393,58.7202,44200.0
2013-08-21 10:30:00,72.66,72.66,72.61,72.61,38200.0,58.7282,58.7282,58.6878,58.6878,38200.0
2013-08-21 10:35:00,72.62,72.66,72.57,72.66,28300.0,58.6959,58.7282,58.6555,58.7282,28300.0
2013-08-21 10:40:00,72.66,72.86,72.65,72.8,49700.0,58.7282,58.8899,58.7202,58.8414,49700.0
2013-08-21 10:45:00,72.8,72.8,72.62,72.64,18200.0,58.8414,58.8414,58.6959,58.7121,18200.0
2013-08-21 10:50:00,72.64,72.69,72.62,72.63,17600.0,58.7121,58.7525,58.6959,58.704,17600.0
2013-08-21 10:55:00,72.62,72.7,72.61,72.69,22300.0,58.6959,58.7606,58.6878,58.7525,22300.0
2013-08-21 11:00:00,72.69,72.89,72.69,72.85,96100.0,58.7525,58.9141,58.7525,58.8818,96100.0
2013-08-21 11:05:00,72.85,72.86,72.81,72.82,25300.0,58.8818,58.8899,58.8495,58.8576,25300.0
2013-08-21 11:10:00,72.81,72.84,72.81,72.83,26300.0,58.8495,58.8737,58.8495,58.8656,26300.0
2013-08-21 11:15:00,72.83,72.86,72.82,72.84,32200.0,58.8656,58.8899,58.8576,58.8737,32200.0
2013-08-21 11:20:00,72.83,72.83,72.8,72.81,28200.0,58.8656,58.8656,58.8414,58.8495,28200.0
2013-08-21 11:25:00,72.8,72.82,72.8,72.81,49000.0,58.8414,58.8576,58.8414,58.8495,49000.0
2013-08-21 11:30:00,72.82,72.82,72.8,72.81,22400.0,58.8576,58.8576,58.8414,58.8495,22400.0
2013-08-21 11:35:00,72.81,72.82,72.64,72.65,89900.0,58.8495,58.8576,58.7121,58.7202,89900.0
2013-08-21 11:40:00,72.65,72.71,72.61,72.62,27100.0,58.7202,58.7687,58.6878,58.6959,27100.0
2013-08-21 11:45:00,72.63,72.65,72.6,72.63,37300.0,58.704,58.7202,58.6797,58.704,37300.0
2013-08-21 11:50:00,72.64,72.7,72.59,72.66,65400.0,58.7121,58.7606,58.6717,58.7282,65400.0
2013-08-21 11:55:00,72.66,72.67,72.55,72.58,42300.0,58.7282,58.7363,58.6393,58.6636,42300.0
2013-08-21 12:00:00,72.58,72.6,72.55,72.6,12200.0,58.6636,58.6797,58.6393,58.6797,12200.0
2013-08-21 12:05:00,72.6,72.66,72.6,72.61,13300.0,58.6797,58.7282,58.6797,58.6878,13300.0
2013-08-21 12:10:00,72.6,72.69,72.6,72.62,17900.0,58.6797,58.7525,58.6797,58.6959,17900.0
2013-08-21 12:15:00,72.63,72.73,72.63,72.73,18300.0,58.704,58.7848,58.704,58.7848,18300.0
2013-08-21 12:20:00,72.73,72.79,72.72,72.79,16800.0,58.7848,58.8333,58.7767,58.8333,16800.0
2013-08-21 12:25:00,72.8,72.81,72.7,72.7,11100.0,58.8414,58.8495,58.7606,58.7606,11100.0
2013-08-21 12:30:00,72.7,72.7,72.64,72.69,19800.0,58.7606,58.7606,58.7121,58.7525,19800.0
2013-08-21 12:35:00,72.7,72.72,72.7,72.72,6600.0,58.7606,58.7767,58.7606,58.7767,6600.0
2013-08-21 12:40:00,72.72,72.75,72.7,72.74,10400.0,58.7767,58.801,58.7606,58.7929,10400.0
2013-08-21 12:45:00,72.74,72.74,72.65,72.66,12200.0,58.7929,58.7929,58.7202,58.7282,12200.0
2013-08-21 12:50:00,72.65,72.69,72.63,72.69,10900.0,58.7202,58.7525,58.704,58.7525,10900.0
2013-08-21 12:55:00,72.69,72.73,72.68,72.71,12400.0,58.7525,58.7848,58.7444,58.7687,12400.0
2013-08-21 13:00:00,72.71,72.73,72.7,72.71,16700.0,58.7687,58.7848,58.7606,58.7687,16700.0
2013-08-21 13:05:00,72.7,72.73,72.7,72.72,20700.0,58.7606,58.7848,58.7606,58.7767,20700.0
2013-08-21 13:10:00,72.72,72.77,72.7,72.75,35500.0,58.7767,58.8172,58.7606,58.801,35500.0
2013-08-21 13:15:00,72.75,72.78,72.7,72.72,14200.0,58.801,58.8252,58.7606,58.7767,14200.0
2013-08-21 13:20:00,72.72,72.73,72.7,72.71,21700.0,58.7767,58.7848,58.7606,58.7687,21700.0
2013-08-21 13:25:00,72.72,72.75,72.71,72.75,8100.0,58.7767,58.801,58.7687,58.801,8100.0
2013-08-21 13:30:00,72.74,72.75,72.7,72.72,29000.0,58.7929,58.801,58.7606,58.7767,29000.0
2013-08-21 13:35:00,72.72,72.75,72.71,72.74,13300.0,58.7767,58.801,58.7687,58.7929,13300.0
2013-08-21 13:40:00,72.75,72.75,72.72,72.74,8300.0,58.801,58.801,58.7767,58.7929,8300.0
2013-08-21 13:45:00,72.74,72.75,72.71,72.73,14000.0,58.7929,58.801,58.7687,58.7848,14000.0
2013-08-21 13:50:00,72.74,72.81,72.71,72.77,22000.0,58.7929,58.8495,58.7687,58.8172,22000.0
2013-08-21 13:55:00,72.77,72.82,72.74,72.81,16700.0,58.8172,58.8576,58.7929,58.8495,16700.0
2013-08-21 14:00:00,72.81,72.82,72.71,72.72,164900.0,58.8495,58.8576,58.7687,58.7767,164900.0
2013-08-21 14:05:00,72.72,72.73,72.61,72.72,122800.0,58.7767,58.7848,58.6878,58.7767,122800.0
2013-08-21 14:10:00,72.71,72.83,72.7,72.75,146200.0,58.7687,58.8656,58.7606,58.801,146200.0
2013-08-21 14:15:00,72.75,72.88,72.73,72.83,39200.0,58.801,58.9061,58.7848,58.8656,39200.0
2013-08-21 14:20:00,72.82,72.82,72.71,72.81,50100.0,58.8576,58.8576,58.7687,58.8495,50100.0
2013-08-21 14:25:00,72.81,72.9,72.8,72.87,35100.0,58.8495,58.9222,58.8414,58.898,35100.0
2013-08-21 14:30:00,72.87,73.04,72.86,73.02,91500.0,58.898,59.0354,58.8899,59.0192,91500.0
2013-08-21 14:35:00,73.02,73.1,72.99,72.99,42600.0,59.0192,59.0839,58.995,58.995,42600.0
2013-08-21 14:40:00,72.99,73.02,72.94,72.95,64300.0,58.995,59.0192,58.9546,58.9626,64300.0
2013-08-21 14:45:00,72.94,73.08,72.94,73.06,32800.0,58.9546,59.0677,58.9546,59.0515,32800.0
2013-08-21 14:50:00,73.06,73.19,73.04,73.14,61100.0,59.0515,59.1566,59.0354,59.1162,61100.0
2013-08-21 14:55:00,73.13,73.2,73.11,73.14,26600.0,59.1081,59.1647,59.092,59.1162,26600.0
2013-08-21 15:00:00,73.15,73.17,73.03,73.08,23400.0,59.1243,59.1405,59.0273,59.0677,23400.0
2013-08-21 15:05:00,73.08,73.13,73.05,73.11,35500.0,59.0677,59.1081,59.0435,59.092,35500.0
2013-08-21 15:10:00,73.11,73.25,73.1,73.24,39900.0,59.092,59.2051,59.0839,59.197,39900.0
2013-08-21 15:15:00,73.24,73.25,73.19,73.19,45600.0,59.197,59.2051,59.1566,59.1566,45600.0
2013-08-21 15:20:00,73.18,73.27,73.17,73.21,53300.0,59.1485,59.2213,59.1405,59.1728,53300.0
2013-08-21 15:25:00,73.21,73.26,73.17,73.18,51400.0,59.1728,59.2132,59.1405,59.1485,51400.0
2013-08-21 15:30:00,73.18,73.19,73.14,73.18,50100.0,59.1485,59.1566,59.1162,59.1485,50100.0
2013-08-21 15:35:00,73.17,73.19,73.03,73.05,72800.0,59.1405,59.1566,59.0273,59.0435,72800.0
2013-08-21 15:40:00,73.06,73.09,72.97,73.05,88900.0,59.0515,59.0758,58.9788,59.0435,88900.0
2013-08-21 15:45:00,73.02,73.02,72.91,72.93,145500.0,59.0192,59.0192,58.9303,58.9465,145500.0
2013-08-21 15:50:00,72.93,72.98,72.92,72.93,100500.0,58.9465,58.9869,58.9384,58.9465,100500.0
2013-08-21 15:55:00,72.94,73.01,72.8,72.81,245100.0,58.9546,59.0111,58.8414,58.8495,245100.0
2013-08-22 09:30:00,72.84,72.99,72.79,72.92,68400.0,58.8737,58.995,58.8333,58.9384,68400.0
2013-08-22 09:35:00,72.95,73.27,72.95,73.27,40200.0,58.9626,59.2213,58.9626,59.2213,40200.0
2013-08-22 09:40:00,73.27,73.5,73.26,73.5,54800.0,59.2213,59.4072,59.2132,59.4072,54800.0
2013-08-22 09:45:00,73.5,73.6,73.48,73.58,52000.0,59.4072,59.488,59.391,59.4718,52000.0
2013-08-22 09:50:00,73.58,73.68,73.52,73.55,30500.0,59.4718,59.5527,59.4233,59.4476,30500.0
2013-08-22 09:55:00,73.55,73.69,73.5,73.55,36500.0,59.4476,59.5608,59.4072,59.4476,36500.0
2013-08-22 10:00:00,73.53,73.57,73.5,73.5,98400.0,59.4314,59.4638,59.4072,59.4072,98400.0
2013-08-22 10:05:00,73.51,73.53,73.49,73.51,26800.0,59.4153,59.4314,59.3991,59.4153,26800.0
2013-08-22 10:10:00,73.5,73.58,73.5,73.52,40800.0,59.4072,59.4718,59.4072,59.4233,40800.0
2013-08-22 10:15:00,73.52,73.6,73.52,73.54,21300.0,59.4233,59.488,59.4233,59.4395,21300.0
2013-08-22 10:20:00,73.54,73.55,73.5,73.54,19700.0,59.4395,59.4476,59.4072,59.4395,19700.0
2013-08-22 10:25:00,73.53,73.58,73.5,73.54,41900.0,59.4314,59.4718,59.4072,59.4395,41900.0
2013-08-22 10:30:00,73.55,73.58,73.51,73.53,39300.0,59.4476,59.4718,59.4153,59.4314,39300.0
2013-08-22 10:35:00,73.53,73.62,73.52,73.6,33300.0,59.4314,59.5042,59.4233,59.488,33300.0
2013-08-22 10:40:00,73.59,73.98,73.59,73.79,129000.0,59.4799,59.7951,59.4799,59.6416,129000.0
2013-08-22 10:45:00,73.79,73.8,73.59,73.59,41000.0,59.6416,59.6497,59.4799,59.4799,41000.0
2013-08-22 10:50:00,73.59,73.76,73.56,73.69,73600.0,59.4799,59.6173,59.4557,59.5608,73600.0
2013-08-22 10:55:00,73.69,73.86,73.66,73.71,44400.0,59.5608,59.6982,59.5365,59.5769,44400.0
2013-08-22 11:00:00,73.71,73.86,73.67,73.73,69600.0,59.5769,59.6982,59.5446,59.5931,69600.0
2013-08-22 11:05:00,73.72,73.73,73.67,73.7,35000.0,59.585,59.5931,59.5446,59.5688,35000.0
2013-08-22 11:10:00,73.7,73.71,73.65,73.68,86000.0,59.5688,59.5769,59.5284,59.5527,86000.0
2013-08-22 11:15:00,73.69,73.86,73.64,73.73,143100.0,59.5608,59.6982,59.5203,59.5931,143100.0
2013-08-22 11:20:00,73.73,73.75,73.53,73.53,59600.0,59.5931,59.6092,59.4314,59.4314,59600.0
2013-08-22 11:25:00,73.54,73.68,73.51,73.65,63000.0,59.4395,59.5527,59.4153,59.5284,63000.0
2013-08-22 11:30:00,73.65,73.67,73.64,73.67,68100.0,59.5284,59.5446,59.5203,59.5446,68100.0
2013-08-22 11:35:00,73.67,73.68,73.63,73.65,57600.0,59.5446,59.5527,59.5123,59.5284,57600.0
2013-08-22 11:40:00,73.66,73.69,73.65,73.68,35000.0,59.5365,59.5608,59.5284,59.5527,35000.0
2013-08-22 11:45:00,73.69,73.75,73.67,73.74,21600.0,59.5608,59.6092,59.5446,59.6012,21600.0
2013-08-22 11:50:00,73.73,73.76,73.71,73.74,28700.0,59.5931,59.6173,59.5769,59.6012,28700.0
2013-08-22 11:55:00,73.73,73.75,73.7,73.75,70000.0,59.5931,59.6092,59.5688,59.6092,70000.0
2013-08-22 12:00:00,73.76,73.82,73.74,73.82,21900.0,59.6173,59.6658,59.6012,59.6658,21900.0
2013-08-22 12:05:00,73.82,73.92,73.82,73.9,27800.0,59.6658,59.7467,59.6658,59.7305,27800.0
2013-08-22 12:10:00,73.9,73.93,73.88,73.9,14500.0,59.7305,59.7547,59.7143,59.7305,14500.0
2013-08-22 12:15:00,73.9,73.93,73.88,73.91,17500.0,59.7305,59.7547,59.7143,59.7386,17500.0
2013-08-22 12:20:00,73.9,73.9,73.85,73.86,18900.0,59.7305,59.7305,59.6901,59.6982,18900.0
2013-08-22 12:25:00,73.86,73.91,73.86,73.88,22900.0,59.6982,59.7386,59.6982,59.7143,22900.0
2013-08-22 12:30:00,73.88,73.94,73.88,73.94,8000.0,59.7143,59.7628,59.7143,59.7628,8000.0
2013-08-22 12:35:00,73.94,73.98,73.94,73.98,10300.0,59.7628,59.7951,59.7628,59.7951,10300.0
2013-08-22 12:40:00,73.98,73.98,73.87,73.94,13600.0,59.7951,59.7951,59.7062,59.7628,13600.0
2013-08-22 12:45:00,73.94,73.99,73.93,73.94,14200.0,59.7628,59.8032,59.7547,59.7628,14200.0
2013-08-22 12:50:00,73.94,74.0,73.91,73.96,31500.0,59.7628,59.8113,59.7386,59.779,31500.0
2013-08-22 12:55:00,73.94,74.01,73.91,74.01,26700.0,59.7628,59.8194,59.7386,59.8194,26700.0
2013-08-22 13:00:00,74.01,74.1,74.01,74.08,27700.0,59.8194,59.8921,59.8194,59.876,27700.0
2013-08-22 13:05:00,74.09,74.24,74.09,74.14,22100.0,59.8841,60.0053,59.8841,59.9245,22100.0
2013-08-22 13:10:00,74.14,74.14,74.07,74.08,5500.0,59.9245,59.9245,59.8679,59.876,5500.0
2013-08-22 13:15:00,74.07,74.09,74.06,74.07,2200.0,59.8679,59.8841,59.8598,59.8679,2200.0
2013-08-22 13:20:00,74.08,74.09,74.06,74.08,27200.0,59.876,59.8841,59.8598,59.876,27200.0
2013-08-22 13:25:00,74.07,74.12,74.07,74.11,4200.0,59.8679,59.9083,59.8679,59.9002,4200.0
2013-08-22 13:30:00,74.13,74.14,74.07,74.1,12600.0,59.9164,59.9245,59.8679,59.8921,12600.0
2013-08-22 13:35:00,74.12,74.19,74.12,74.17,5400.0,59.9083,59.9649,59.9083,59.9487,5400.0
2013-08-22 13:40:00,74.17,74.18,74.1,74.12,50100.0,59.9487,59.9568,59.8921,59.9083,50100.0
2013-08-22 13:45:00,74.13,74.23,74.1,74.2,26400.0,59.9164,59.9972,59.8921,59.973,26400.0
2013-08-22 13:50:00,74.18,74.3,74.18,74.3,40200.0,59.9568,60.0538,59.9568,60.0538,40200.0
2013-08-22 13:55:00,74.29,74.3,74.19,74.23,47800.0,60.0457,60.0538,59.9649,59.9972,47800.0
2013-08-22 14:00:00,74.23,74.23,74.21,74.21,7100.0,59.9972,59.9972,59.981,59.981,7100.0
2013-08-22 14:05:00,74.21,74.26,74.21,74.23,13800.0,59.981,60.0215,59.981,59.9972,13800.0
2013-08-22 14:10:00,74.23,74.3,74.23,74.3,9100.0,59.9972,60.0538,59.9972,60.0538,9100.0
2013-08-22 14:15:00,74.3,74.31,74.21,74.21,11900.0,60.0538,60.0619,59.981,59.981,11900.0
2013-08-22 14:20:00,74.22,74.3,74.19,74.29,18000.0,59.9891,60.0538,59.9649,60.0457,18000.0
2013-08-22 14:25:00,74.28,74.3,74.26,74.28,15100.0,60.0376,60.0538,60.0215,60.0376,15100.0
2013-08-22 14:30:00,74.28,74.29,74.19,74.2,11300.0,60.0376,60.0457,59.9649,59.973,11300.0
2013-08-22 14:35:00,74.2,74.22,74.19,74.19,4600.0,59.973,59.9891,59.9649,59.9649,4600.0
2013-08-22 14:40:00,74.22,74.22,74.07,74.08,33500.0,59.9891,59.9891,59.8679,59.876,33500.0
2013-08-22 14:45:00,74.07,74.15,74.07,74.15,10000.0,59.8679,59.9326,59.8679,59.9326,10000.0
2013-08-22 14:50:00,74.15,74.2,74.15,74.19,6100.0,59.9326,59.973,59.9326,59.9649,6100.0
2013-08-22 14:55:00,74.19,74.22,74.09,74.1,9500.0,59.9649,59.9891,59.8841,59.8921,9500.0
2013-08-22 15:00:00,74.1,74.13,74.06,74.11,45400.0,59.8921,59.9164,59.8598,59.9002,45400.0
2013-08-22 15:05:00,74.11,74.13,74.09,74.12,5900.0,59.9002,59.9164,59.8841,59.9083,5900.0
2013-08-22 15:10:00,74.14,74.23,74.14,74.23,12900.0,59.9245,59.9972,59.9245,59.9972,12900.0
2013-08-22 15:15:00,74.24,74.28,74.23,74.28,10900.0,60.0053,60.0376,59.9972,60.0376,10900.0
2013-08-22 15:20:00,74.28,74.5,74.28,74.37,37800.0,60.0376,60.2154,60.0376,60.1104,37800.0
2013-08-22 15:25:00,74.37,74.43,74.19,74.36,68200.0,60.1104,60.1589,59.9649,60.1023,68200.0
2013-08-22 15:30:00,74.36,74.4,74.26,74.27,57600.0,60.1023,60.1346,60.0215,60.0295,57600.0
2013-08-22 15:35:00,74.27,74.36,74.2,74.25,79900.0,60.0295,60.1023,59.973,60.0134,79900.0
2013-08-22 15:40:00,74.25,74.32,74.15,74.15,118900.0,60.0134,60.07,59.9326,59.9326,118900.0
2013-08-22 15:45:00,74.14,74.22,74.13,74.14,99200.0,59.9245,59.9891,59.9164,59.9245,99200.0
2013-08-22 15:50:00,74.14,74.15,74.05,74.06,134100.0,59.9245,59.9326,59.8517,59.8598,134100.0
2013-08-22 15:55:00,74.06,74.17,74.05,74.12,156200.0,59.8598,59.9487,59.8517,59.9083,156200.0
2013-08-23 09:30:00,74.54,74.65,74.32,74.47,83700.0,60.2478,60.3367,60.07,60.1912,83700.0
2013-08-23 09:35:00,74.47,74.54,74.38,74.41,18400.0,60.1912,60.2478,60.1185,60.1427,18400.0
2013-08-23 09:40:00,74.39,74.39,74.19,74.19,16700.0,60.1265,60.1265,59.9649,59.9649,16700.0
2013-08-23 09:45:00,74.19,74.2,74.08,74.16,45900.0,59.9649,59.973,59.876,59.9406,45900.0
2013-08-23 09:50:00,74.18,74.18,74.07,74.17,28100.0,59.9568,59.9568,59.8679,59.9487,28100.0
2013-08-23 09:55:00,74.17,74.17,73.89,74.05,54000.0,59.9487,59.9487,59.7224,59.8517,54000.0
2013-08-23 10:00:00,74.05,74.05,73.94,73.99,60900.0,59.8517,59.8517,59.7628,59.8032,60900.0
2013-08-23 10:05:00,73.98,74.05,73.91,74.03,53700.0,59.7951,59.8517,59.7386,59.8356,53700.0
2013-08-23 10:10:00,74.03,74.37,73.99,74.23,114500.0,59.8356,60.1104,59.8032,59.9972,114500.0
2013-08-23 10:15:00,74.24,74.24,74.08,74.08,27100.0,60.0053,60.0053,59.876,59.876,27100.0
2013-08-23 10:20:00,74.07,74.07,73.76,73.84,40400.0,59.8679,59.8679,59.6173,59.682,40400.0
2013-08-23 10:25:00,73.84,73.88,73.77,73.79,22400.0,59.682,59.7143,59.6254,59.6416,22400.0
2013-08-23 10:30:00,73.78,73.88,73.77,73.86,40700.0,59.6335,59.7143,59.6254,59.6982,40700.0
2013-08-23 10:35:00,73.86,73.88,73.8,73.84,20200.0,59.6982,59.7143,59.6497,59.682,20200.0
2013-08-23 10:40:00,73.85,74.25,73.83,73.99,183400.0,59.6901,60.0134,59.6739,59.8032,183400.0
2013-08-23 10:45:00,73.98,74.12,73.9,73.97,311700.0,59.7951,59.9083,59.7305,59.7871,311700.0
2013-08-23 10:50:00,73.98,74.03,73.91,74.0,28200.0,59.7951,59.8356,59.7386,59.8113,28200.0
2013-08-23 10:55:00,74.0,74.06,74.0,74.01,24900.0,59.8113,59.8598,59.8113,59.8194,24900.0
2013-08-23 11:00:00,74.01,74.04,73.95,73.96,14300.0,59.8194,59.8436,59.7709,59.779,14300.0
2013-08-23 11:05:00,73.96,73.99,73.92,73.92,13500.0,59.779,59.8032,59.7467,59.7467,13500.0
2013-08-23 11:10:00,73.91,73.91,73.84,73.89,16500.0,59.7386,59.7386,59.682,59.7224,16500.0
2013-08-23 11:15:00,73.88,73.91,73.85,73.87,107700.0,59.7143,59.7386,59.6901,59.7062,107700.0
2013-08-23 11:20:00,73.87,73.92,73.84,73.84,31000.0,59.7062,59.7467,59.682,59.682,31000.0
2013-08-23 11:25:00,73.84,73.84,73.68,73.69,20900.0,59.682,59.682,59.5527,59.5608,20900.0
2013-08-23 11:30:00,73.69,73.85,73.66,73.81,20700.0,59.5608,59.6901,59.5365,59.6577,20700.0
2013-08-23 11:35:00,73.81,73.86,73.78,73.84,10300.0,59.6577,59.6982,59.6335,59.682,10300.0
2013-08-23 11:40:00,73.84,73.95,73.84,73.88,17800.0,59.682,59.7709,59.682,59.7143,17800.0
2013-08-23 11:45:00,73.88,73.97,73.87,73.93,15600.0,59.7143,59.7871,59.7062,59.7547,15600.0
2013-08-23 11:50:00,73.92,73.92,73.88,73.89,118100.0,59.7467,59.7467,59.7143,59.7224,118100.0
2013-08-23 11:55:00,73.9,73.92,73.87,73.89,17800.0,59.7305,59.7467,59.7062,59.7224,17800.0
2013-08-23 12:00:00,73.91,74.0,73.91,73.98,10700.0,59.7386,59.8113,59.7386,59.7951,10700.0
2013-08-23 12:05:00,73.97,73.97,73.86,73.86,14200.0,59.7871,59.7871,59.6982,59.6982,14200.0
2013-08-23 12:10:00,73.86,73.88,73.81,73.87,18900.0,59.6982,59.7143,59.6577,59.7062,18900.0
2013-08-23 12:15:00,73.86,73.91,73.84,73.91,8800.0,59.6982,59.7386,59.682,59.7386,8800.0
2013-08-23 12:20:00,73.91,73.91,73.85,73.87,11800.0,59.7386,59.7386,59.6901,59.7062,11800.0
2013-08-23 12:25:00,73.87,73.87,73.82,73.87,7700.0,59.7062,59.7062,59.6658,59.7062,7700.0
2013-08-23 12:30:00,73.88,73.92,73.87,73.87,11600.0,59.7143,59.7467,59.7062,59.7062,11600.0
2013-08-23 12:35:00,73.86,74.02,73.86,74.01,9800.0,59.6982,59.8275,59.6982,59.8194,9800.0
2013-08-23 12:40:00,74.02,74.08,74.01,74.07,10100.0,59.8275,59.876,59.8194,59.8679,10100.0
2013-08-23 12:45:00,74.07,74.09,73.97,74.03,13600.0,59.8679,59.8841,59.7871,59.8356,13600.0
2013-08-23 12:50:00,74.03,74.03,73.97,74.01,14800.0,59.8356,59.8356,59.7871,59.8194,14800.0
2013-08-23 12:55:00,74.01,74.06,74.01,74.02,12000.0,59.8194,59.8598,59.8194,59.8275,12000.0
2013-08-23 13:00:00,74.03,74.03,73.97,74.03,10800.0,59.8356,59.8356,59.7871,59.8356,10800.0
2013-08-23 13:05:00,74.03,74.09,74.03,74.07,5200.0,59.8356,59.8841,59.8356,59.8679,5200.0
2013-08-23 13:10:00,74.07,74.07,73.99,74.0,9600.0,59.8679,59.8679,59.8032,59.8113,9600.0
2013-08-23 13:15:00,73.99,74.0,73.95,73.97,7900.0,59.8032,59.8113,59.7709,59.7871,7900.0
2013-08-23 13:20:00,73.96,74.0,73.94,73.99,6300.0,59.779,59.8113,59.7628,59.8032,6300.0
2013-08-23 13:25:00,74.0,74.01,73.91,73.92,17400.0,59.8113,59.8194,59.7386,59.7467,17400.0
2013-08-23 13:30:00,73.91,73.92,73.87,73.89,10000.0,59.7386,59.7467,59.7062,59.7224,10000.0
2013-08-23 13:35:00,73.89,73.96,73.89,73.94,11500.0,59.7224,59.779,59.7224,59.7628,11500.0
2013-08-23 13:40:00,73.94,73.96,73.91,73.95,27500.0,59.7628,59.779,59.7386,59.7709,27500.0
2013-08-23 13:45:00,73.95,73.95,73.86,73.86,21900.0,59.7709,59.7709,59.6982,59.6982,21900.0
2013-08-23 13:50:00,73.86,73.86,73.81,73.85,15000.0,59.6982,59.6982,59.6577,59.6901,15000.0
2013-08-23 13:55:00,73.85,73.9,73.81,73.82,16700.0,59.6901,59.7305,59.6577,59.6658,16700.0
2013-08-23 14:00:00,73.81,73.82,73.75,73.82,11600.0,59.6577,59.6658,59.6092,59.6658,11600.0
2013-08-23 14:05:00,73.83,73.85,73.8,73.84,21900.0,59.6739,59.6901,59.6497,59.682,21900.0
2013-08-23 14:10:00,73.83,73.91,73.83,73.89,9000.0,59.6739,59.7386,59.6739,59.7224,9000.0
2013-08-23 14:15:00,73.89,73.89,73.81,73.85,17100.0,59.7224,59.7224,59.6577,59.6901,17100.0
2013-08-23 14:20:00,73.85,73.9,73.84,73.86,17900.0,59.6901,59.7305,59.682,59.6982,17900.0
2013-08-23 14:25:00,73.86,73.88,73.82,73.82,15300.0,59.6982,59.7143,59.6658,59.6658,15300.0
2013-08-23 14:30:00,73.83,73.87,73.81,73.85,14900.0,59.6739,59.7062,59.6577,59.6901,14900.0
2013-08-23 14:35:00,73.86,73.89,73.85,73.89,16400.0,59.6982,59.7224,59.6901,59.7224,16400.0
2013-08-23 14:40:00,73.87,73.9,73.85,73.9,13500.0,59.7062,59.7305,59.6901,59.7305,13500.0
2013-08-23 14:45:00,73.89,73.93,73.87,73.93,10200.0,59.7224,59.7547,59.7062,59.7547,10200.0
2013-08-23 14:50:00,73.93,73.96,73.92,73.92,8400.0,59.7547,59.779,59.7467,59.7467,8400.0
2013-08-23 14:55:00,73.93,73.93,73.86,73.87,17300.0,59.7547,59.7547,59.6982,59.7062,17300.0
2013-08-23 15:00:00,73.86,73.88,73.85,73.86,19100.0,59.6982,59.7143,59.6901,59.6982,19100.0
2013-08-23 15:05:00,73.86,73.87,73.83,73.84,40200.0,59.6982,59.7062,59.6739,59.682,40200.0
2013-08-23 15:10:00,73.85,73.92,73.84,73.86,30300.0,59.6901,59.7467,59.682,59.6982,30300.0
2013-08-23 15:15:00,73.85,73.91,73.85,73.91,35600.0,59.6901,59.7386,59.6901,59.7386,35600.0
2013-08-23 15:20:00,73.9,73.99,73.9,73.97,33200.0,59.7305,59.8032,59.7305,59.7871,33200.0
2013-08-23 15:25:00,73.98,73.99,73.93,73.96,20400.0,59.7951,59.8032,59.7547,59.779,20400.0
2013-08-23 15:30:00,73.97,74.05,73.93,73.93,67600.0,59.7871,59.8517,59.7547,59.7547,67600.0
2013-08-23 15:35:00,73.93,73.98,73.93,73.98,28600.0,59.7547,59.7951,59.7547,59.7951,28600.0
2013-08-23 15:40:00,73.99,74.01,73.94,74.0,29700.0,59.8032,59.8194,59.7628,59.8113,29700.0
2013-08-23 15:45:00,74.0,74.16,73.99,74.08,91400.0,59.8113,59.9406,59.8032,59.876,91400.0
2013-08-23 15:50:00,74.09,74.09,74.02,74.06,45000.0,59.8841,59.8841,59.8275,59.8598,45000.0
2013-08-23 15:55:00,74.06,74.13,74.0,74.01,138100.0,59.8598,59.9164,59.8113,59.8194,138100.0
2013-08-26 09:30:00,73.88,74.12,73.85,74.1,36300.0,59.7143,59.9083,59.6901,59.8921,36300.0
2013-08-26 09:35:00,74.09,74.1,74.02,74.02,17800.0,59.8841,59.8921,59.8275,59.8275,17800.0
2013-08-26 09:40:00,74.01,74.09,73.98,74.03,19500.0,59.8194,59.8841,59.7951,59.8356,19500.0
2013-08-26 09:45:00,74.05,74.08,73.97,74.04,17100.0,59.8517,59.876,59.7871,59.8436,17100.0
2013-08-26 09:50:00,74.06,74.16,74.04,74.16,41000.0,59.8598,59.9406,59.8436,59.9406,41000.0
2013-08-26 09:55:00,74.17,74.3,74.17,74.24,14900.0,59.9487,60.0538,59.9487,60.0053,14900.0
2013-08-26 10:00:00,74.21,74.28,74.19,74.25,11800.0,59.981,60.0376,59.9649,60.0134,11800.0
2013-08-26 10:05:00,74.27,74.41,74.23,74.4,16700.0,60.0295,60.1427,59.9972,60.1346,16700.0
2013-08-26 10:10:00,74.4,74.47,74.37,74.45,12500.0,60.1346,60.1912,60.1104,60.175,12500.0
2013-08-26 10:15:00,74.45,74.56,74.37,74.4,22400.0,60.175,60.2639,60.1104,60.1346,22400.0
2013-08-26 10:20:00,74.41,74.43,74.37,74.4,10400.0,60.1427,60.1589,60.1104,60.1346,10400.0
2013-08-26 10:25:00,74.41,74.44,74.37,74.38,10400.0,60.1427,60.1669,60.1104,60.1185,10400.0
2013-08-26 10:30:00,74.39,74.4,74.26,74.26,15200.0,60.1265,60.1346,60.0215,60.0215,15200.0
2013-08-26 10:35:00,74.27,74.36,74.24,74.32,11000.0,60.0295,60.1023,60.0053,60.07,11000.0
2013-08-26 10:40:00,74.33,74.34,74.23,74.26,14200.0,60.078,60.0861,59.9972,60.0215,14200.0
2013-08-26 10:45:00,74.26,74.32,74.26,74.29,14300.0,60.0215,60.07,60.0215,60.0457,14300.0
2013-08-26 10:50:00,74.28,74.31,74.23,74.31,14500.0,60.0376,60.0619,59.9972,60.0619,14500.0
2013-08-26 10:55:00,74.31,74.32,74.27,74.29,14100.0,60.0619,60.07,60.0295,60.0457,14100.0
2013-08-26 11:00:00,74.28,74.34,74.27,74.27,19000.0,60.0376,60.0861,60.0295,60.0295,19000.0
2013-08-26 11:05:00,74.28,74.31,74.27,74.28,15500.0,60.0376,60.0619,60.0295,60.0376,15500.0
2013-08-26 11:10:00,74.29,74.33,74.21,74.26,23100.0,60.0457,60.078,59.981,60.0215,23100.0
2013-08-26 11:15:00,74.26,74.27,74.22,74.23,12500.0,60.0215,60.0295,59.9891,59.9972,12500.0
2013-08-26 11:20:00,74.24,74.27,74.21,74.22,12100.0,60.0053,60.0295,59.981,59.9891,12100.0
2013-08-26 11:25:00,74.22,74.26,74.19,74.23,18800.0,59.9891,60.0215,59.9649,59.9972,18800.0
2013-08-26 11:30:00,74.23,74.3,74.22,74.22,17500.0,59.9972,60.0538,59.9891,59.9891,17500.0
2013-08-26 11:35:00,74.22,74.26,74.22,74.24,11600.0,59.9891,60.0215,59.9891,60.0053,11600.0
2013-08-26 11:40:00,74.24,74.25,74.19,74.19,10100.0,60.0053,60.0134,59.9649,59.9649,10100.0
2013-08-26 11:45:00,74.19,74.22,74.16,74.21,14000.0,59.9649,59.9891,59.9406,59.981,14000.0
2013-08-26 11:50:00,74.21,74.27,74.18,74.27,33400.0,59.981,60.0295,59.9568,60.0295,33400.0
2013-08-26 11:55:00,74.27,74.29,74.25,74.28,27400.0,60.0295,60.0457,60.0134,60.0376,27400.0
2013-08-26 12:00:00,74.24,74.29,74.23,74.23,10200.0,60.0053,60.0457,59.9972,59.9972,10200.0
2013-08-26 12:05:00,74.23,74.24,74.22,74.23,7400.0,59.9972,60.0053,59.9891,59.9972,7400.0
2013-08-26 12:10:00,74.23,74.31,74.23,74.29,10200.0,59.9972,60.0619,59.9972,60.0457,10200.0
2013-08-26 12:15:00,74.29,74.31,74.28,74.3,14400.0,60.0457,60.0619,60.0376,60.0538,14400.0
2013-08-26 12:20:00,74.31,74.35,74.31,74.33,8300.0,60.0619,60.0942,60.0619,60.078,8300.0
2013-08-26 12:25:00,74.34,74.36,74.3,74.34,12400.0,60.0861,60.1023,60.0538,60.0861,12400.0
2013-08-26 12:30:00,74.34,74.41,74.31,74.41,14400.0,60.0861,60.1427,60.0619,60.1427,14400.0
2013-08-26 12:35:00,74.4,74.42,74.37,74.42,5300.0,60.1346,60.1508,60.1104,60.1508,5300.0
2013-08-26 12:40:00,74.42,74.48,74.42,74.47,10800.0,60.1508,60.1993,60.1508,60.1912,10800.0
2013-08-26 12:45:00,74.48,74.49,74.42,74.43,27100.0,60.1993,60.2074,60.1508,60.1589,27100.0
2013-08-26 12:50:00,74.43,74.45,74.42,74.45,14800.0,60.1589,60.175,60.1508,60.175,14800.0
2013-08-26 12:55:00,74.46,74.5,74.46,74.47,7600.0,60.1831,60.2154,60.1831,60.1912,7600.0
2013-08-26 13:00:00,74.46,74.46,74.39,74.39,9400.0,60.1831,60.1831,60.1265,60.1265,9400.0
2013-08-26 13:05:00,74.39,74.45,74.39,74.44,7700.0,60.1265,60.175,60.1265,60.1669,7700.0
2013-08-26 13:10:00,74.45,74.47,74.44,74.44,7500.0,60.175,60.1912,60.1669,60.1669,7500.0
2013-08-26 13:15:00,74.44,74.46,74.41,74.41,5500.0,60.1669,60.1831,60.1427,60.1427,5500.0
2013-08-26 13:20:00,74.42,74.42,74.32,74.38,15600.0,60.1508,60.1508,60.07,60.1185,15600.0
2013-08-26 13:25:00,74.38,74.38,74.32,74.34,4800.0,60.1185,60.1185,60.07,60.0861,4800.0
2013-08-26 13:30:00,74.33,74.33,74.25,74.28,7900.0,60.078,60.078,60.0134,60.0376,7900.0
2013-08-26 13:35:00,74.28,74.28,74.25,74.28,11100.0,60.0376,60.0376,60.0134,60.0376,11100.0
2013-08-26 13:40:00,74.28,74.28,74.2,74.2,20400.0,60.0376,60.0376,59.973,59.973,20400.0
2013-08-26 13:45:00,74.2,74.28,74.2,74.27,35400.0,59.973,60.0376,59.973,60.0295,35400.0
2013-08-26 13:50:00,74.26,74.26,74.16,74.17,21300.0,60.0215,60.0215,59.9406,59.9487,21300.0
2013-08-26 13:55:00,74.17,74.18,74.16,74.16,9500.0,59.9487,59.9568,59.9406,59.9406,9500.0
2013-08-26 14:00:00,74.15,74.21,74.12,74.2,9300.0,59.9326,59.981,59.9083,59.973,9300.0
2013-08-26 14:05:00,74.2,74.2,74.08,74.08,14100.0,59.973,59.973,59.876,59.876,14100.0
2013-08-26 14:10:00,74.09,74.17,74.09,74.14,16700.0,59.8841,59.9487,59.8841,59.9245,16700.0
2013-08-26 14:15:00,74.14,74.22,74.14,74.21,18300.0,59.9245,59.9891,59.9245,59.981,18300.0
2013-08-26 14:20:00,74.21,74.25,74.2,74.2,13000.0,59.981,60.0134,59.973,59.973,13000.0
2013-08-26 14:25:00,74.2,74.22,74.2,74.21,25900.0,59.973,59.9891,59.973,59.981,25900.0
2013-08-26 14:30:00,74.2,74.21,74.13,74.13,29900.0,59.973,59.981,59.9164,59.9164,29900.0
2013-08-26 14:35:00,74.13,74.2,74.1,74.12,63000.0,59.9164,59.973,59.8921,59.9083,63000.0
2013-08-26 14:40:00,74.13,74.21,74.09,74.15,27500.0,59.9164,59.981,59.8841,59.9326,27500.0
2013-08-26 14:45:00,74.15,74.2,74.14,74.16,17300.0,59.9326,59.973,59.9245,59.9406,17300.0
2013-08-26 14:50:00,74.16,74.18,74.14,74.18,14400.0,59.9406,59.9568,59.9245,59.9568,14400.0
2013-08-26 14:55:00,74.19,74.21,74.17,74.18,17600.0,59.9649,59.981,59.9487,59.9568,17600.0
2013-08-26 15:00:00,74.18,74.21,74.16,74.16,18900.0,59.9568,59.981,59.9406,59.9406,18900.0
2013-08-26 15:05:00,74.16,74.2,74.16,74.18,20400.0,59.9406,59.973,59.9406,59.9568,20400.0
2013-08-26 15:10:00,74.18,74.18,74.0,74.0,54500.0,59.9568,59.9568,59.8113,59.8113,54500.0
2013-08-26 15:15:00,74.0,74.0,73.88,73.97,58600.0,59.8113,59.8113,59.7143,59.7871,58600.0
2013-08-26 15:20:00,73.97,73.97,73.76,73.82,66500.0,59.7871,59.7871,59.6173,59.6658,66500.0
2013-08-26 15:25:00,73.82,73.82,73.72,73.8,42400.0,59.6658,59.6658,59.585,59.6497,42400.0
2013-08-26 15:30:00,73.82,73.87,73.74,73.83,65400.0,59.6658,59.7062,59.6012,59.6739,65400.0
2013-08-26 15:35:00,73.83,73.83,73.75,73.77,63500.0,59.6739,59.6739,59.6092,59.6254,63500.0
2013-08-26 15:40:00,73.78,73.97,73.78,73.86,87000.0,59.6335,59.7871,59.6335,59.6982,87000.0
2013-08-26 15:45:00,73.85,73.91,73.79,73.83,66400.0,59.6901,59.7386,59.6416,59.6739,66400.0
2013-08-26 15:50:00,73.82,73.87,73.73,73.85,51900.0,59.6658,59.7062,59.5931,59.6901,51900.0
2013-08-26 15:55:00,73.84,73.84,73.72,73.73,100200.0,59.682,59.682,59.585,59.5931,100200.0
2013-08-27 09:30:00,73.0,73.23,72.92,72.99,53200.0,59.0031,59.189,58.9384,58.995,53200.0
2013-08-27 09:35:00,72.99,73.18,72.99,73.01,44000.0,58.995,59.1485,58.995,59.0111,44000.0
2013-08-27 09:40:00,73.01,73.09,72.99,73.02,34600.0,59.0111,59.0758,58.995,59.0192,34600.0
2013-08-27 09:45:00,73.02,73.04,72.91,72.96,58000.0,59.0192,59.0354,58.9303,58.9707,58000.0
2013-08-27 09:50:00,72.96,73.14,72.95,73.0,37200.0,58.9707,59.1162,58.9626,59.0031,37200.0
2013-08-27 09:55:00,73.01,73.01,72.87,72.98,23200.0,59.0111,59.0111,58.898,58.9869,23200.0
2013-08-27 10:00:00,72.98,73.0,72.82,72.88,19300.0,58.9869,59.0031,58.8576,58.9061,19300.0
2013-08-27 10:05:00,72.87,72.94,72.82,72.91,26600.0,58.898,58.9546,58.8576,58.9303,26600.0
2013-08-27 10:10:00,72.89,72.96,72.84,72.84,43200.0,58.9141,58.9707,58.8737,58.8737,43200.0
2013-08-27 10:15:00,72.85,72.91,72.75,72.83,32900.0,58.8818,58.9303,58.801,58.8656,32900.0
2013-08-27 10:20:00,72.84,72.84,72.69,72.75,18600.0,58.8737,58.8737,58.7525,58.801,18600.0
2013-08-27 10:25:00,72.74,72.75,72.61,72.66,14300.0,58.7929,58.801,58.6878,58.7282,14300.0
2013-08-27 10:30:00,72.68,72.79,72.68,72.7,23600.0,58.7444,58.8333,58.7444,58.7606,23600.0
2013-08-27 10:35:00,72.69,72.71,72.62,72.7,20200.0,58.7525,58.7687,58.6959,58.7606,20200.0
2013-08-27 10:40:00,72.7,72.75,72.69,72.74,54800.0,58.7606,58.801,58.7525,58.7929,54800.0
2013-08-27 10:45:00,72.74,72.75,72.55,72.59,26600.0,58.7929,58.801,58.6393,58.6717,26600.0
2013-08-27 10:50:00,72.59,72.63,72.5,72.52,31000.0,58.6717,58.704,58.5989,58.6151,31000.0
2013-08-27 10:55:00,72.52,72.69,72.51,72.68,27100.0,58.6151,58.7525,58.607,58.7444,27100.0
2013-08-27 11:00:00,72.69,72.7,72.65,72.67,24200.0,58.7525,58.7606,58.7202,58.7363,24200.0
2013-08-27 11:05:00,72.67,72.75,72.59,72.67,47600.0,58.7363,58.801,58.6717,58.7363,47600.0
2013-08-27 11:10:00,72.66,72.71,72.64,72.65,25500.0,58.7282,58.7687,58.7121,58.7202,25500.0
2013-08-27 11:15:00,72.65,72.76,72.63,72.74,32800.0,58.7202,58.8091,58.704,58.7929,32800.0
2013-08-27 11:20:00,72.73,72.76,72.69,72.75,27100.0,58.7848,58.8091,58.7525,58.801,27100.0
2013-08-27 11:25:00,72.75,72.78,72.7,72.75,43900.0,58.801,58.8252,58.7606,58.801,43900.0
2013-08-27 11:30:00,72.75,72.87,72.72,72.73,115400.0,58.801,58.898,58.7767,58.7848,115400.0
2013-08-27 11:35:00,72.71,72.76,72.66,72.75,10500.0,58.7687,58.8091,58.7282,58.801,10500.0
2013-08-27 11:40:00,72.76,72.79,72.62,72.65,16500.0,58.8091,58.8333,58.6959,58.7202,16500.0
2013-08-27 11:45:00,72.64,72.68,72.59,72.62,8600.0,58.7121,58.7444,58.6717,58.6959,8600.0
2013-08-27 11:50:00,72.63,72.72,72.63,72.66,16500.0,58.704,58.7767,58.704,58.7282,16500.0
2013-08-27 11:55:00,72.66,72.71,72.64,72.69,38700.0,58.7282,58.7687,58.7121,58.7525,38700.0
2013-08-27 12:00:00,72.69,72.71,72.65,72.67,104300.0,58.7525,58.7687,58.7202,58.7363,104300.0
2013-08-27 12:05:00,72.65,72.65,72.53,72.54,14300.0,58.7202,58.7202,58.6232,58.6313,14300.0
2013-08-27 12:10:00,72.53,72.62,72.5,72.54,13700.0,58.6232,58.6959,58.5989,58.6313,13700.0
2013-08-27 12:15:00,72.53,72.53,72.46,72.49,29000.0,58.6232,58.6232,58.5666,58.5908,29000.0
2013-08-27 12:20:00,72.47,72.51,72.38,72.38,20300.0,58.5747,58.607,58.5019,58.5019,20300.0
2013-08-27 12:25:00,72.38,72.45,72.36,72.43,17900.0,58.5019,58.5585,58.4858,58.5423,17900.0
2013-08-27 12:30:00,72.4,72.48,72.39,72.45,13400.0,58.5181,58.5828,58.51,58.5585,13400.0
2013-08-27 12:35:00,72.45,72.6,72.45,72.6,22800.0,58.5585,58.6797,58.5585,58.6797,22800.0
2013-08-27 12:40:00,72.59,72.59,72.45,72.55,85100.0,58.6717,58.6717,58.5585,58.6393,85100.0
2013-08-27 12:45:00,72.55,72.58,72.47,72.57,85100.0,58.6393,58.6636,58.5747,58.6555,85100.0
2013-08-27 12:50:00,72.58,72.67,72.53,72.67,39400.0,58.6636,58.7363,58.6232,58.7363,39400.0
2013-08-27 12:55:00,72.66,72.72,72.55,72.56,29700.0,58.7282,58.7767,58.6393,58.6474,29700.0
2013-08-27 13:00:00,72.55,72.56,72.47,72.56,72700.0,58.6393,58.6474,58.5747,58.6474,72700.0
2013-08-27 13:05:00,72.57,72.66,72.55,72.65,13700.0,58.6555,58.7282,58.6393,58.7202,13700.0
2013-08-27 13:10:00,72.65,72.69,72.64,72.66,9700.0,58.7202,58.7525,58.7121,58.7282,9700.0
2013-08-27 13:15:00,72.66,72.67,72.47,72.5,21600.0,58.7282,58.7363,58.5747,58.5989,21600.0
2013-08-27 13:20:00,72.5,72.5,72.45,72.47,7100.0,58.5989,58.5989,58.5585,58.5747,7100.0
2013-08-27 13:25:00,72.46,72.47,72.39,72.42,10200.0,58.5666,58.5747,58.51,58.5343,10200.0
2013-08-27 13:30:00,72.42,72.46,72.41,72.45,12500.0,58.5343,58.5666,58.5262,58.5585,12500.0
2013-08-27 13:35:00,72.45,72.5,72.43,72.43,22000.0,58.5585,58.5989,58.5423,58.5423,22000.0
2013-08-27 13:40:00,72.43,72.44,72.39,72.43,12800.0,58.5423,58.5504,58.51,58.5423,12800.0
2013-08-27 13:45:00,72.44,72.5,72.43,72.47,25900.0,58.5504,58.5989,58.5423,58.5747,25900.0
2013-08-27 13:50:00,72.47,72.5,72.36,72.37,8600.0,58.5747,58.5989,58.4858,58.4938,8600.0
2013-08-27 13:55:00,72.37,72.37,72.34,72.36,14600.0,58.4938,58.4938,58.4696,58.4858,14600.0
2013-08-27 14:00:00,72.35,72.36,72.32,72.34,13800.0,58.4777,58.4858,58.4534,58.4696,13800.0
2013-08-27 14:05:00,72.35,72.35,72.24,72.24,19600.0,58.4777,58.4777,58.3888,58.3888,19600.0
2013-08-27 14:10:00,72.24,72.25,72.18,72.18,20400.0,58.3888,58.3969,58.3403,58.3403,20400.0
2013-08-27 14:15:00,72.2,72.24,72.17,72.2,16400.0,58.3564,58.3888,58.3322,58.3564,16400.0
2013-08-27 14:20:00,72.2,72.22,72.11,72.16,15800.0,58.3564,58.3726,58.2837,58.3241,15800.0
2013-08-27 14:25:00,72.16,72.18,72.12,72.16,24400.0,58.3241,58.3403,58.2918,58.3241,24400.0
2013-08-27 14:30:00,72.17,72.25,72.17,72.19,24600.0,58.3322,58.3969,58.3322,58.3484,24600.0
2013-08-27 14:35:00,72.18,72.23,72.17,72.22,31500.0,58.3403,58.3807,58.3322,58.3726,31500.0
2013-08-27 14:40:00,72.21,72.3,72.21,72.26,23000.0,58.3645,58.4373,58.3645,58.4049,23000.0
2013-08-27 14:45:00,72.27,72.33,72.27,72.27,40900.0,58.413,58.4615,58.413,58.413,40900.0
2013-08-27 14:50:00,72.27,72.28,72.23,72.28,16300.0,58.413,58.4211,58.3807,58.4211,16300.0
2013-08-27 14:55:00,72.28,72.31,72.26,72.26,42400.0,58.4211,58.4454,58.4049,58.4049,42400.0
2013-08-27 15:00:00,72.26,72.41,72.24,72.4,36400.0,58.4049,58.5262,58.3888,58.5181,36400.0
2013-08-27 15:05:00,72.4,72.42,72.34,72.34,18200.0,58.5181,58.5343,58.4696,58.4696,18200.0
2013-08-27 15:10:00,72.34,72.34,72.23,72.25,34900.0,58.4696,58.4696,58.3807,58.3969,34900.0
2013-08-27 15:15:00,72.25,72.28,72.22,72.26,34200.0,58.3969,58.4211,58.3726,58.4049,34200.0
2013-08-27 15:20:00,72.26,72.36,72.23,72.31,47200.0,58.4049,58.4858,58.3807,58.4454,47200.0
2013-08-27 15:25:00,72.31,72.35,72.24,72.26,48300.0,58.4454,58.4777,58.3888,58.4049,48300.0
2013-08-27 15:30:00,72.27,72.32,72.23,72.23,47300.0,58.413,58.4534,58.3807,58.3807,47300.0
2013-08-27 15:35:00,72.22,72.33,72.2,72.26,41400.0,58.3726,58.4615,58.3564,58.4049,41400.0
2013-08-27 15:40:00,72.25,72.32,72.21,72.3,51800.0,58.3969,58.4534,58.3645,58.4373,51800.0
2013-08-27 15:45:00,72.29,72.34,72.25,72.32,70600.0,58.4292,58.4696,58.3969,58.4534,70600.0
2013-08-27 15:50:00,72.31,72.34,72.28,72.28,76700.0,58.4454,58.4696,58.4211,58.4211,76700.0
2013-08-27 15:55:00,72.28,72.35,72.25,72.26,142600.0,58.4211,58.4777,58.3969,58.4049,142600.0
2013-08-28 09:30:00,72.35,72.67,72.19,72.26,62700.0,58.4777,58.7363,58.3484,58.4049,62700.0
2013-08-28 09:35:00,72.2,72.34,72.0,72.31,28900.0,58.3564,58.4696,58.1948,58.4454,28900.0
2013-08-28 09:40:00,72.31,72.48,72.31,72.4,17900.0,58.4454,58.5828,58.4454,58.5181,17900.0
2013-08-28 09:45:00,72.41,72.48,72.37,72.48,18900.0,58.5262,58.5828,58.4938,58.5828,18900.0
2013-08-28 09:50:00,72.46,72.48,72.37,72.39,18200.0,58.5666,58.5828,58.4938,58.51,18200.0
2013-08-28 09:55:00,72.39,72.49,72.35,72.4,37500.0,58.51,58.5908,58.4777,58.5181,37500.0
2013-08-28 10:00:00,72.36,72.44,72.35,72.41,52500.0,58.4858,58.5504,58.4777,58.5262,52500.0
2013-08-28 10:05:00,72.4,72.47,72.37,72.39,70000.0,58.5181,58.5747,58.4938,58.51,70000.0
2013-08-28 10:10:00,72.4,72.52,72.39,72.45,27600.0,58.5181,58.6151,58.51,58.5585,27600.0
2013-08-28 10:15:00,72.45,72.54,72.44,72.53,21000.0,58.5585,58.6313,58.5504,58.6232,21000.0
2013-08-28 10:20:00,72.53,72.55,72.4,72.48,22400.0,58.6232,58.6393,58.5181,58.5828,22400.0
2013-08-28 10:25:00,72.48,72.52,72.43,72.45,15200.0,58.5828,58.6151,58.5423,58.5585,15200.0
2013-08-28 10:30:00,72.45,72.45,72.29,72.36,40500.0,58.5585,58.5585,58.4292,58.4858,40500.0
2013-08-28 10:35:00,72.37,72.42,72.3,72.34,22900.0,58.4938,58.5343,58.4373,58.4696,22900.0
2013-08-28 10:40:00,72.32,72.35,72.3,72.31,12800.0,58.4534,58.4777,58.4373,58.4454,12800.0
2013-08-28 10:45:00,72.32,72.35,72.21,72.21,11200.0,58.4534,58.4777,58.3645,58.3645,11200.0
2013-08-28 10:50:00,72.22,72.29,72.19,72.23,18600.0,58.3726,58.4292,58.3484,58.3807,18600.0
2013-08-28 10:55:00,72.24,72.43,72.23,72.42,24200.0,58.3888,58.5423,58.3807,58.5343,24200.0
2013-08-28 11:00:00,72.41,72.41,72.31,72.32,15000.0,58.5262,58.5262,58.4454,58.4534,15000.0
2013-08-28 11:05:00,72.31,72.32,72.24,72.31,12800.0,58.4454,58.4534,58.3888,58.4454,12800.0
2013-08-28 11:10:00,72.32,72.32,72.26,72.26,15600.0,58.4534,58.4534,58.4049,58.4049,15600.0
2013-08-28 11:15:00,72.26,72.28,72.21,72.21,21600.0,58.4049,58.4211,58.3645,58.3645,21600.0
2013-08-28 11:20:00,72.19,72.27,72.19,72.27,21300.0,58.3484,58.413,58.3484,58.413,21300.0
2013-08-28 11:25:00,72.26,72.27,72.1,72.1,18700.0,58.4049,58.413,58.2756,58.2756,18700.0
2013-08-28 11:30:00,72.11,72.12,72.05,72.05,15400.0,58.2837,58.2918,58.2352,58.2352,15400.0
2013-08-28 11:35:00,72.06,72.13,72.06,72.1,7900.0,58.2433,58.2999,58.2433,58.2756,7900.0
2013-08-28 11:40:00,72.1,72.17,72.03,72.09,72100.0,58.2756,58.3322,58.219,58.2675,72100.0
2013-08-28 11:45:00,72.09,72.16,72.09,72.13,13500.0,58.2675,58.3241,58.2675,58.2999,13500.0
2013-08-28 11:50:00,72.15,72.28,72.13,72.25,17400.0,58.316,58.4211,58.2999,58.3969,17400.0
2013-08-28 11:55:00,72.25,72.31,72.25,72.3,6800.0,58.3969,58.4454,58.3969,58.4373,6800.0
2013-08-28 12:00:00,72.3,72.3,72.18,72.2,5300.0,58.4373,58.4373,58.3403,58.3564,5300.0
2013-08-28 12:05:00,72.19,72.22,72.17,72.22,7900.0,58.3484,58.3726,58.3322,58.3726,7900.0
2013-08-28 12:10:00,72.21,72.22,72.17,72.17,14300.0,58.3645,58.3726,58.3322,58.3322,14300.0
2013-08-28 12:15:00,72.18,72.22,72.17,72.2,11000.0,58.3403,58.3726,58.3322,58.3564,11000.0
2013-08-28 12:20:00,72.2,72.23,72.18,72.23,11400.0,58.3564,58.3807,58.3403,58.3807,11400.0
2013-08-28 12:25:00,72.23,72.25,72.19,72.21,10900.0,58.3807,58.3969,58.3484,58.3645,10900.0
2013-08-28 12:30:00,72.21,72.25,72.2,72.22,8200.0,58.3645,58.3969,58.3564,58.3726,8200.0
2013-08-28 12:35:00,72.21,72.27,72.21,72.27,6700.0,58.3645,58.413,58.3645,58.413,6700.0
2013-08-28 12:40:00,72.28,72.31,72.26,72.27,17000.0,58.4211,58.4454,58.4049,58.413,17000.0
2013-08-28 12:45:00,72.29,72.3,72.27,72.3,3700.0,58.4292,58.4373,58.413,58.4373,3700.0
2013-08-28 12:50:00,72.31,72.4,72.31,72.4,10900.0,58.4454,58.5181,58.4454,58.5181,10900.0
2013-08-28 12:55:00,72.4,72.42,72.36,72.36,11900.0,58.5181,58.5343,58.4858,58.4858,11900.0
2013-08-28 13:00:00,72.37,72.45,72.37,72.41,7400.0,58.4938,58.5585,58.4938,58.5262,7400.0
2013-08-28 13:05:00,72.39,72.41,72.38,72.39,7600.0,58.51,58.5262,58.5019,58.51,7600.0
2013-08-28 13:10:00,72.37,72.38,72.34,72.37,13600.0,58.4938,58.5019,58.4696,58.4938,13600.0
2013-08-28 13:15:00,72.36,72.4,72.34,72.34,12700.0,58.4858,58.5181,58.4696,58.4696,12700.0
2013-08-28 13:20:00,72.37,72.4,72.35,72.38,12500.0,58.4938,58.5181,58.4777,58.5019,12500.0
2013-08-28 13:25:00,72.37,72.42,72.36,72.38,23200.0,58.4938,58.5343,58.4858,58.5019,23200.0
2013-08-28 13:30:00,72.42,72.42,72.36,72.38,10300.0,58.5343,58.5343,58.4858,58.5019,10300.0
2013-08-28 13:35:00,72.37,72.47,72.37,72.46,23900.0,58.4938,58.5747,58.4938,58.5666,23900.0
2013-08-28 13:40:00,72.46,72.46,72.42,72.44,11100.0,58.5666,58.5666,58.5343,58.5504,11100.0
2013-08-28 13:45:00,72.44,72.48,72.42,72.48,5200.0,58.5504,58.5828,58.5343,58.5828,5200.0
2013-08-28 13:50:00,72.47,72.48,72.39,72.42,10700.0,58.5747,58.5828,58.51,58.5343,10700.0
2013-08-28 13:55:00,72.43,72.52,72.43,72.52,7300.0,58.5423,58.6151,58.5423,58.6151,7300.0
2013-08-28 14:00:00,72.52,72.52,72.43,72.43,14600.0,58.6151,58.6151,58.5423,58.5423,14600.0
2013-08-28 14:05:00,72.43,72.43,72.31,72.33,21400.0,58.5423,58.5423,58.4454,58.4615,21400.0
2013-08-28 14:10:00,72.33,72.35,72.26,72.32,50000.0,58.4615,58.4777,58.4049,58.4534,50000.0
2013-08-28 14:15:00,72.31,72.35,72.28,72.29,27500.0,58.4454,58.4777,58.4211,58.4292,27500.0
2013-08-28 14:20:00,72.28,72.33,72.27,72.33,8600.0,58.4211,58.4615,58.413,58.4615,8600.0
2013-08-28 14:25:00,72.33,72.35,72.32,72.32,4100.0,58.4615,58.4777,58.4534,58.4534,4100.0
2013-08-28 14:30:00,72.3,72.33,72.29,72.29,27900.0,58.4373,58.4615,58.4292,58.4292,27900.0
2013-08-28 14:35:00,72.29,72.33,72.22,72.26,18600.0,58.4292,58.4615,58.3726,58.4049,18600.0
2013-08-28 14:40:00,72.28,72.31,72.28,72.28,10000.0,58.4211,58.4454,58.4211,58.4211,10000.0
2013-08-28 14:45:00,72.29,72.33,72.25,72.32,8900.0,58.4292,58.4615,58.3969,58.4534,8900.0
2013-08-28 14:50:00,72.31,72.32,72.27,72.29,9300.0,58.4454,58.4534,58.413,58.4292,9300.0
2013-08-28 14:55:00,72.29,72.33,72.28,72.31,10900.0,58.4292,58.4615,58.4211,58.4454,10900.0
2013-08-28 15:00:00,72.3,72.31,72.27,72.29,11500.0,58.4373,58.4454,58.413,58.4292,11500.0
2013-08-28 15:05:00,72.29,72.36,72.28,72.36,12800.0,58.4292,58.4858,58.4211,58.4858,12800.0
2013-08-28 15:10:00,72.36,72.53,72.36,72.53,34900.0,58.4858,58.6232,58.4858,58.6232,34900.0
2013-08-28 15:15:00,72.53,72.59,72.5,72.54,35900.0,58.6232,58.6717,58.5989,58.6313,35900.0
2013-08-28 15:20:00,72.55,72.65,72.55,72.62,34300.0,58.6393,58.7202,58.6393,58.6959,34300.0
2013-08-28 15:25:00,72.62,72.65,72.59,72.63,26800.0,58.6959,58.7202,58.6717,58.704,26800.0
2013-08-28 15:30:00,72.64,72.74,72.64,72.74,53000.0,58.7121,58.7929,58.7121,58.7929,53000.0
2013-08-28 15:35:00,72.74,72.77,72.68,72.71,56700.0,58.7929,58.8172,58.7444,58.7687,56700.0
2013-08-28 15:40:00,72.71,72.71,72.64,72.64,47400.0,58.7687,58.7687,58.7121,58.7121,47400.0
2013-08-28 15:45:00,72.65,72.67,72.56,72.56,46800.0,58.7202,58.7363,58.6474,58.6474,46800.0
2013-08-28 15:50:00,72.56,72.6,72.54,72.56,42700.0,58.6474,58.6797,58.6313,58.6474,42700.0
2013-08-28 15:55:00,72.57,72.58,72.46,72.47,117300.0,58.6555,58.6636,58.5666,58.5747,117300.0
2013-08-29 09:30:00,72.32,72.51,72.14,72.48,56100.0,58.4534,58.607,58.3079,58.5828,56100.0
2013-08-29 09:35:00,72.5,72.67,72.48,72.67,19500.0,58.5989,58.7363,58.5828,58.7363,19500.0
2013-08-29 09:40:00,72.69,72.78,72.66,72.74,23100.0,58.7525,58.8252,58.7282,58.7929,23100.0
2013-08-29 09:45:00,72.76,72.81,72.69,72.78,14400.0,58.8091,58.8495,58.7525,58.8252,14400.0
2013-08-29 09:50:00,72.74,72.77,72.67,72.7,10200.0,58.7929,58.8172,58.7363,58.7606,10200.0
2013-08-29 09:55:00,72.73,72.74,72.6,72.6,14400.0,58.7848,58.7929,58.6797,58.6797,14400.0
2013-08-29 10:00:00,72.6,72.7,72.55,72.64,15800.0,58.6797,58.7606,58.6393,58.7121,15800.0
2013-08-29 10:05:00,72.63,72.65,72.54,72.62,20300.0,58.704,58.7202,58.6313,58.6959,20300.0
2013-08-29 10:10:00,72.61,72.62,72.55,72.58,18000.0,58.6878,58.6959,58.6393,58.6636,18000.0
2013-08-29 10:15:00,72.59,72.62,72.55,72.6,20200.0,58.6717,58.6959,58.6393,58.6797,20200.0
2013-08-29 10:20:00,72.61,72.65,72.5,72.55,29500.0,58.6878,58.7202,58.5989,58.6393,29500.0
2013-08-29 10:25:00,72.55,72.62,72.53,72.57,14000.0,58.6393,58.6959,58.6232,58.6555,14000.0
2013-08-29 10:30:00,72.56,72.61,72.54,72.56,14800.0,58.6474,58.6878,58.6313,58.6474,14800.0
2013-08-29 10:35:00,72.55,72.68,72.55,72.66,11500.0,58.6393,58.7444,58.6393,58.7282,11500.0
2013-08-29 10:40:00,72.69,72.77,72.67,72.76,13400.0,58.7525,58.8172,58.7363,58.8091,13400.0
2013-08-29 10:45:00,72.77,72.78,72.69,72.69,34800.0,58.8172,58.8252,58.7525,58.7525,34800.0
2013-08-29 10:50:00,72.69,72.73,72.62,72.63,25800.0,58.7525,58.7848,58.6959,58.704,25800.0
2013-08-29 10:55:00,72.63,72.73,72.63,72.69,30000.0,58.704,58.7848,58.704,58.7525,30000.0
2013-08-29 11:00:00,72.7,72.73,72.67,72.68,14000.0,58.7606,58.7848,58.7363,58.7444,14000.0
2013-08-29 11:05:00,72.68,72.7,72.61,72.62,20500.0,58.7444,58.7606,58.6878,58.6959,20500.0
2013-08-29 11:10:00,72.61,72.71,72.61,72.69,9100.0,58.6878,58.7687,58.6878,58.7525,9100.0
2013-08-29 11:15:00,72.69,72.71,72.67,72.7,6600.0,58.7525,58.7687,58.7363,58.7606,6600.0
2013-08-29 11:20:00,72.71,72.85,72.69,72.75,18500.0,58.7687,58.8818,58.7525,58.801,18500.0
2013-08-29 11:25:00,72.76,72.83,72.76,72.8,10500.0,58.8091,58.8656,58.8091,58.8414,10500.0
2013-08-29 11:30:00,72.8,72.83,72.77,72.81,13700.0,58.8414,58.8656,58.8172,58.8495,13700.0
2013-08-29 11:35:00,72.81,72.82,72.79,72.8,3600.0,58.8495,58.8576,58.8333,58.8414,3600.0
2013-08-29 11:40:00,72.8,72.91,72.8,72.91,11300.0,58.8414,58.9303,58.8414,58.9303,11300.0
2013-08-29 11:45:00,72.91,72.96,72.91,72.94,17800.0,58.9303,58.9707,58.9303,58.9546,17800.0
2013-08-29 11:50:00,72.94,73.0,72.94,72.95,13900.0,58.9546,59.0031,58.9546,58.9626,13900.0
2013-08-29 11:55:00,72.95,73.03,72.94,73.03,48800.0,58.9626,59.0273,58.9546,59.0273,48800.0
2013-08-29 12:00:00,73.03,73.05,72.97,73.05,21600.0,59.0273,59.0435,58.9788,59.0435,21600.0
2013-08-29 12:05:00,73.06,73.14,73.05,73.1,10000.0,59.0515,59.1162,59.0435,59.0839,10000.0
2013-08-29 12:10:00,73.08,73.16,73.06,73.16,22500.0,59.0677,59.1324,59.0515,59.1324,22500.0
2013-08-29 12:15:00,73.16,73.18,73.11,73.14,34300.0,59.1324,59.1485,59.092,59.1162,34300.0
2013-08-29 12:20:00,73.14,73.18,73.13,73.16,15900.0,59.1162,59.1485,59.1081,59.1324,15900.0
2013-08-29 12:25:00,73.17,73.22,73.16,73.18,16600.0,59.1405,59.1809,59.1324,59.1485,16600.0
2013-08-29 12:30:00,73.17,73.18,73.07,73.07,10200.0,59.1405,59.1485,59.0596,59.0596,10200.0
2013-08-29 12:35:00,73.08,73.13,73.05,73.09,17300.0,59.0677,59.1081,59.0435,59.0758,17300.0
2013-08-29 12:40:00,73.1,73.12,73.08,73.08,6100.0,59.0839,59.1,59.0677,59.0677,6100.0
2013-08-29 12:45:00,73.08,73.16,73.05,73.15,11900.0,59.0677,59.1324,59.0435,59.1243,11900.0
2013-08-29 12:50:00,73.14,73.17,73.12,73.16,9300.0,59.1162,59.1405,59.1,59.1324,9300.0
2013-08-29 12:55:00,73.16,73.17,73.11,73.12,4800.0,59.1324,59.1405,59.092,59.1,4800.0
2013-08-29 13:00:00,73.11,73.15,73.09,73.15,27200.0,59.092,59.1243,59.0758,59.1243,27200.0
2013-08-29 13:05:00,73.16,73.18,73.15,73.15,24300.0,59.1324,59.1485,59.1243,59.1243,24300.0
2013-08-29 13:10:00,73.15,73.18,73.11,73.12,17700.0,59.1243,59.1485,59.092,59.1,17700.0
2013-08-29 13:15:00,73.12,73.12,73.06,73.08,26400.0,59.1,59.1,59.0515,59.0677,26400.0
2013-08-29 13:20:00,73.09,73.1,72.95,72.99,12600.0,59.0758,59.0839,58.9626,58.995,12600.0
2013-08-29 13:25:00,72.99,73.05,72.94,72.95,20800.0,58.995,59.0435,58.9546,58.9626,20800.0
2013-08-29 13:30:00,72.95,72.95,72.83,72.84,26600.0,58.9626,58.9626,58.8656,58.8737,26600.0
2013-08-29 13:35:00,72.84,72.87,72.81,72.83,21800.0,58.8737,58.898,58.8495,58.8656,21800.0
2013-08-29 13:40:00,72.83,72.84,72.78,72.79,18800.0,58.8656,58.8737,58.8252,58.8333,18800.0
2013-08-29 13:45:00,72.79,72.8,72.78,72.8,11200.0,58.8333,58.8414,58.8252,58.8414,11200.0
2013-08-29 13:50:00,72.8,72.86,72.78,72.79,12500.0,58.8414,58.8899,58.8252,58.8333,12500.0
2013-08-29 13:55:00,72.78,72.88,72.78,72.87,27100.0,58.8252,58.9061,58.8252,58.898,27100.0
2013-08-29 14:00:00,72.86,72.95,72.84,72.94,11200.0,58.8899,58.9626,58.8737,58.9546,11200.0
2013-08-29 14:05:00,72.93,72.95,72.92,72.93,12500.0,58.9465,58.9626,58.9384,58.9465,12500.0
2013-08-29 14:10:00,72.92,72.94,72.88,72.91,18500.0,58.9384,58.9546,58.9061,58.9303,18500.0
2013-08-29 14:15:00,72.91,72.93,72.88,72.88,16500.0,58.9303,58.9465,58.9061,58.9061,16500.0
2013-08-29 14:20:00,72.87,72.9,72.83,72.89,9700.0,58.898,58.9222,58.8656,58.9141,9700.0
2013-08-29 14:25:00,72.9,72.92,72.85,72.85,6400.0,58.9222,58.9384,58.8818,58.8818,6400.0
2013-08-29 14:30:00,72.87,72.95,72.84,72.95,16800.0,58.898,58.9626,58.8737,58.9626,16800.0
2013-08-29 14:35:00,72.96,73.01,72.96,72.98,28900.0,58.9707,59.0111,58.9707,58.9869,28900.0
2013-08-29 14:40:00,72.98,73.0,72.95,72.95,10500.0,58.9869,59.0031,58.9626,58.9626,10500.0
2013-08-29 14:45:00,72.95,72.99,72.94,72.95,6100.0,58.9626,58.995,58.9546,58.9626,6100.0
2013-08-29 14:50:00,72.95,72.99,72.92,72.98,12000.0,58.9626,58.995,58.9384,58.9869,12000.0
2013-08-29 14:55:00,72.98,73.0,72.98,73.0,8000.0,58.9869,59.0031,58.9869,59.0031,8000.0
2013-08-29 15:00:00,73.0,73.0,72.84,72.89,38600.0,59.0031,59.0031,58.8737,58.9141,38600.0
2013-08-29 15:05:00,72.89,72.94,72.84,72.93,36500.0,58.9141,58.9546,58.8737,58.9465,36500.0
2013-08-29 15:10:00,72.94,72.97,72.93,72.94,23100.0,58.9546,58.9788,58.9465,58.9546,23100.0
2013-08-29 15:15:00,72.94,72.99,72.93,72.94,42300.0,58.9546,58.995,58.9465,58.9546,42300.0
2013-08-29 15:20:00,72.94,72.94,72.89,72.9,23200.0,58.9546,58.9546,58.9141,58.9222,23200.0
2013-08-29 15:25:00,72.9,72.91,72.78,72.78,23600.0,58.9222,58.9303,58.8252,58.8252,23600.0
2013-08-29 15:30:00,72.79,72.82,72.68,72.77,65200.0,58.8333,58.8576,58.7444,58.8172,65200.0
2013-08-29 15:35:00,72.77,72.78,72.72,72.73,51300.0,58.8172,58.8252,58.7767,58.7848,51300.0
2013-08-29 15:40:00,72.72,72.78,72.69,72.74,32000.0,58.7767,58.8252,58.7525,58.7929,32000.0
2013-08-29 15:45:00,72.76,72.77,72.69,72.72,38600.0,58.8091,58.8172,58.7525,58.7767,38600.0
2013-08-29 15:50:00,72.72,72.75,72.69,72.74,35300.0,58.7767,58.801,58.7525,58.7929,35300.0
2013-08-29 15:55:00,72.74,72.81,72.71,72.71,65400.0,58.7929,58.8495,58.7687,58.7687,65400.0
2013-08-30 09:30:00,72.77,72.87,72.54,72.76,37700.0,58.8172,58.898,58.6313,58.8091,37700.0
2013-08-30 09:35:00,72.76,72.76,72.38,72.41,30600.0,58.8091,58.8091,58.5019,58.5262,30600.0
2013-08-30 09:40:00,72.42,72.5,72.37,72.38,24600.0,58.5343,58.5989,58.4938,58.5019,24600.0
2013-08-30 09:45:00,72.42,72.54,72.35,72.36,40500.0,58.5343,58.6313,58.4777,58.4858,40500.0
2013-08-30 09:50:00,72.39,72.49,72.38,72.44,26800.0,58.51,58.5908,58.5019,58.5504,26800.0
2013-08-30 09:55:00,72.43,72.44,72.25,72.36,27200.0,58.5423,58.5504,58.3969,58.4858,27200.0
2013-08-30 10:00:00,72.38,72.39,72.31,72.36,31000.0,58.5019,58.51,58.4454,58.4858,31000.0
2013-08-30 10:05:00,72.35,72.46,72.35,72.46,23000.0,58.4777,58.5666,58.4777,58.5666,23000.0
2013-08-30 10:10:00,72.47,72.47,72.33,72.38,24200.0,58.5747,58.5747,58.4615,58.5019,24200.0
2013-08-30 10:15:00,72.38,72.43,72.32,72.34,19100.0,58.5019,58.5423,58.4534,58.4696,19100.0
2013-08-30 10:20:00,72.34,72.37,72.3,72.3,25700.0,58.4696,58.4938,58.4373,58.4373,25700.0
2013-08-30 10:25:00,72.3,72.31,72.26,72.26,44400.0,58.4373,58.4454,58.4049,58.4049,44400.0
2013-08-30 10:30:00,72.25,72.46,72.21,72.44,36200.0,58.3969,58.5666,58.3645,58.5504,36200.0
2013-08-30 10:35:00,72.47,72.47,72.36,72.37,8800.0,58.5747,58.5747,58.4858,58.4938,8800.0
2013-08-30 10:40:00,72.38,72.38,72.24,72.24,23100.0,58.5019,58.5019,58.3888,58.3888,23100.0
2013-08-30 10:45:00,72.24,72.24,72.14,72.17,27000.0,58.3888,58.3888,58.3079,58.3322,27000.0
2013-08-30 10:50:00,72.18,72.22,72.17,72.2,43000.0,58.3403,58.3726,58.3322,58.3564,43000.0
2013-08-30 10:55:00,72.21,72.34,72.21,72.32,25100.0,58.3645,58.4696,58.3645,58.4534,25100.0
2013-08-30 11:00:00,72.31,72.4,72.26,72.4,14300.0,58.4454,58.5181,58.4049,58.5181,14300.0
2013-08-30 11:05:00,72.4,72.4,72.31,72.34,21200.0,58.5181,58.5181,58.4454,58.4696,21200.0
2013-08-30 11:10:00,72.34,72.44,72.34,72.44,10200.0,58.4696,58.5504,58.4696,58.5504,10200.0
2013-08-30 11:15:00,72.42,72.45,72.37,72.44,20300.0,58.5343,58.5585,58.4938,58.5504,20300.0
2013-08-30 11:20:00,72.45,72.49,72.42,72.42,22300.0,58.5585,58.5908,58.5343,58.5343,22300.0
2013-08-30 11:25:00,72.4,72.41,72.29,72.29,44500.0,58.5181,58.5262,58.4292,58.4292,44500.0
2013-08-30 11:30:00,72.28,72.31,72.22,72.22,20000.0,58.4211,58.4454,58.3726,58.3726,20000.0
2013-08-30 11:35:00,72.22,72.27,72.14,72.16,18800.0,58.3726,58.413,58.3079,58.3241,18800.0
2013-08-30 11:40:00,72.14,72.2,72.11,72.16,26100.0,58.3079,58.3564,58.2837,58.3241,26100.0
2013-08-30 11:45:00,72.16,72.2,72.16,72.2,13700.0,58.3241,58.3564,58.3241,58.3564,13700.0
2013-08-30 11:50:00,72.2,72.22,72.16,72.17,12100.0,58.3564,58.3726,58.3241,58.3322,12100.0
2013-08-30 11:55:00,72.17,72.19,72.08,72.09,15000.0,58.3322,58.3484,58.2595,58.2675,15000.0
2013-08-30 12:00:00,72.1,72.19,72.07,72.16,30000.0,58.2756,58.3484,58.2514,58.3241,30000.0
2013-08-30 12:05:00,72.16,72.24,72.16,72.17,13000.0,58.3241,58.3888,58.3241,58.3322,13000.0
2013-08-30 12:10:00,72.18,72.25,72.17,72.2,22700.0,58.3403,58.3969,58.3322,58.3564,22700.0
2013-08-30 12:15:00,72.2,72.29,72.2,72.27,16800.0,58.3564,58.4292,58.3564,58.413,16800.0
2013-08-30 12:20:00,72.27,72.27,72.19,72.25,15000.0,58.413,58.413,58.3484,58.3969,15000.0
2013-08-30 12:25:00,72.24,72.35,72.23,72.31,20500.0,58.3888,58.4777,58.3807,58.4454,20500.0
2013-08-30 12:30:00,72.31,72.33,72.19,72.2,22400.0,58.4454,58.4615,58.3484,58.3564,22400.0
2013-08-30 12:35:00,72.18,72.18,72.07,72.09,20100.0,58.3403,58.3403,58.2514,58.2675,20100.0
2013-08-30 12:40:00,72.09,72.11,72.07,72.1,11500.0,58.2675,58.2837,58.2514,58.2756,11500.0
2013-08-30 12:45:00,72.1,72.11,72.06,72.06,26600.0,58.2756,58.2837,58.2433,58.2433,26600.0
2013-08-30 12:50:00,72.06,72.09,72.05,72.05,17200.0,58.2433,58.2675,58.2352,58.2352,17200.0
2013-08-30 12:55:00,72.05,72.07,72.01,72.04,61200.0,58.2352,58.2514,58.2029,58.2271,61200.0
2013-08-30 13:00:00,72.05,72.05,71.89,71.9,56400.0,58.2352,58.2352,58.1059,58.114,56400.0
2013-08-30 13:05:00,71.9,71.95,71.81,71.84,23500.0,58.114,58.1544,58.0412,58.0655,23500.0
2013-08-30 13:10:00,71.83,72.04,71.77,72.02,38000.0,58.0574,58.2271,58.0089,58.211,38000.0
2013-08-30 13:15:00,72.03,72.22,71.98,72.15,43800.0,58.219,58.3726,58.1786,58.316,43800.0
2013-08-30 13:20:00,72.17,72.19,72.04,72.11,13800.0,58.3322,58.3484,58.2271,58.2837,13800.0
2013-08-30 13:25:00,72.12,72.22,72.12,72.19,7400.0,58.2918,58.3726,58.2918,58.3484,7400.0
2013-08-30 13:30:00,72.19,72.2,72.12,72.14,15000.0,58.3484,58.3564,58.2918,58.3079,15000.0
2013-08-30 13:35:00,72.14,72.28,72.13,72.2,14200.0,58.3079,58.4211,58.2999,58.3564,14200.0
2013-08-30 13:40:00,72.2,72.23,72.15,72.2,33400.0,58.3564,58.3807,58.316,58.3564,33400.0
2013-08-30 13:45:00,72.2,72.39,72.18,72.32,8100.0,58.3564,58.51,58.3403,58.4534,8100.0
2013-08-30 13:50:00,72.33,72.38,72.23,72.23,11400.0,58.4615,58.5019,58.3807,58.3807,11400.0
2013-08-30 13:55:00,72.23,72.23,72.1,72.1,12700.0,58.3807,58.3807,58.2756,58.2756,12700.0
2013-08-30 14:00:00,72.1,72.11,71.96,72.07,35800.0,58.2756,58.2837,58.1625,58.2514,35800.0
2013-08-30 14:05:00,72.09,72.09,72.03,72.05,16400.0,58.2675,58.2675,58.219,58.2352,16400.0
2013-08-30 14:10:00,72.05,72.06,71.98,72.01,18600.0,58.2352,58.2433,58.1786,58.2029,18600.0
2013-08-30 14:15:00,72.01,72.05,71.98,72.03,14300.0,58.2029,58.2352,58.1786,58.219,14300.0
2013-08-30 14:20:00,72.01,72.07,72.01,72.03,8200.0,58.2029,58.2514,58.2029,58.219,8200.0
2013-08-30 14:25:00,72.03,72.17,72.03,72.17,43000.0,58.219,58.3322,58.219,58.3322,43000.0
2013-08-30 14:30:00,72.17,72.24,72.16,72.23,27700.0,58.3322,58.3888,58.3241,58.3807,27700.0
2013-08-30 14:35:00,72.24,72.29,72.22,72.22,10600.0,58.3888,58.4292,58.3726,58.3726,10600.0
2013-08-30 14:40:00,72.21,72.24,72.14,72.24,34600.0,58.3645,58.3888,58.3079,58.3888,34600.0
2013-08-30 14:45:00,72.24,72.34,72.23,72.28,22100.0,58.3888,58.4696,58.3807,58.4211,22100.0
2013-08-30 14:50:00,72.29,72.36,72.28,72.32,18800.0,58.4292,58.4858,58.4211,58.4534,18800.0
2013-08-30 14:55:00,72.32,72.32,72.19,72.19,17400.0,58.4534,58.4534,58.3484,58.3484,17400.0
2013-08-30 15:00:00,72.18,72.22,72.11,72.19,20800.0,58.3403,58.3726,58.2837,58.3484,20800.0
2013-08-30 15:05:00,72.2,72.21,72.02,72.1,35300.0,58.3564,58.3645,58.211,58.2756,35300.0
2013-08-30 15:10:00,72.1,72.23,72.04,72.23,26300.0,58.2756,58.3807,58.2271,58.3807,26300.0
2013-08-30 15:15:00,72.24,72.31,72.23,72.26,32300.0,58.3888,58.4454,58.3807,58.4049,32300.0
2013-08-30 15:20:00,72.27,72.28,72.18,72.28,28800.0,58.413,58.4211,58.3403,58.4211,28800.0
2013-08-30 15:25:00,72.28,72.28,72.14,72.17,43900.0,58.4211,58.4211,58.3079,58.3322,43900.0
2013-08-30 15:30:00,72.17,72.22,72.17,72.18,51800.0,58.3322,58.3726,58.3322,58.3403,51800.0
2013-08-30 15:35:00,72.17,72.21,72.17,72.19,22800.0,58.3322,58.3645,58.3322,58.3484,22800.0
2013-08-30 15:40:00,72.2,72.2,72.08,72.09,45100.0,58.3564,58.3564,58.2595,58.2675,45100.0
2013-08-30 15:45:00,72.09,72.12,72.01,72.09,85000.0,58.2675,58.2918,58.2029,58.2675,85000.0
2013-08-30 15:50:00,72.09,72.1,71.96,71.99,67800.0,58.2675,58.2756,58.1625,58.1867,67800.0
2013-08-30 15:55:00,71.98,72.29,71.98,72.22,154800.0,58.1786,58.4292,58.1786,58.3726,154800.0
2013-09-03 09:30:00,72.72,73.5,72.72,73.36,85100.0,58.7767,59.4072,58.7767,59.294,85100.0
2013-09-03 09:35:00,73.4,73.46,73.21,73.31,19200.0,59.3264,59.3749,59.1728,59.2536,19200.0
2013-09-03 09:40:00,73.28,73.36,73.22,73.35,34600.0,59.2294,59.294,59.1809,59.2859,34600.0
2013-09-03 09:45:00,73.35,73.47,73.33,73.35,44300.0,59.2859,59.3829,59.2698,59.2859,44300.0
2013-09-03 09:50:00,73.34,73.36,73.22,73.31,42800.0,59.2779,59.294,59.1809,59.2536,42800.0
2013-09-03 09:55:00,73.31,73.48,73.31,73.48,37900.0,59.2536,59.391,59.2536,59.391,37900.0
2013-09-03 10:00:00,73.48,73.53,73.4,73.45,35900.0,59.391,59.4314,59.3264,59.3668,35900.0
2013-09-03 10:05:00,73.44,73.48,73.38,73.4,34400.0,59.3587,59.391,59.3102,59.3264,34400.0
2013-09-03 10:10:00,73.41,73.47,73.32,73.32,46000.0,59.3344,59.3829,59.2617,59.2617,46000.0
2013-09-03 10:15:00,73.35,73.39,73.27,73.36,88900.0,59.2859,59.3183,59.2213,59.294,88900.0
2013-09-03 10:20:00,73.36,73.36,73.27,73.28,98500.0,59.294,59.294,59.2213,59.2294,98500.0
2013-09-03 10:25:00,73.28,73.33,73.2,73.28,46100.0,59.2294,59.2698,59.1647,59.2294,46100.0
2013-09-03 10:30:00,73.28,73.33,73.25,73.28,87600.0,59.2294,59.2698,59.2051,59.2294,87600.0
2013-09-03 10:35:00,73.28,73.31,73.22,73.3,24100.0,59.2294,59.2536,59.1809,59.2455,24100.0
2013-09-03 10:40:00,73.29,73.4,73.29,73.39,55800.0,59.2374,59.3264,59.2374,59.3183,55800.0
2013-09-03 10:45:00,73.39,73.5,73.39,73.48,33400.0,59.3183,59.4072,59.3183,59.391,33400.0
2013-09-03 10:50:00,73.47,73.47,73.36,73.38,36900.0,59.3829,59.3829,59.294,59.3102,36900.0
2013-09-03 10:55:00,73.4,73.41,73.32,73.34,118900.0,59.3264,59.3344,59.2617,59.2779,118900.0
2013-09-03 11:00:00,73.37,73.44,73.37,73.39,16100.0,59.3021,59.3587,59.3021,59.3183,16100.0
2013-09-03 11:05:00,73.38,73.42,73.35,73.41,16000.0,59.3102,59.3425,59.2859,59.3344,16000.0
2013-09-03 11:10:00,73.41,73.45,73.39,73.39,18200.0,59.3344,59.3668,59.3183,59.3183,18200.0
2013-09-03 11:15:00,73.39,73.39,73.22,73.26,36700.0,59.3183,59.3183,59.1809,59.2132,36700.0
2013-09-03 11:20:00,73.25,73.25,73.1,73.18,58200.0,59.2051,59.2051,59.0839,59.1485,58200.0
2013-09-03 11:25:00,73.18,73.24,72.98,72.98,63500.0,59.1485,59.197,58.9869,58.9869,63500.0
2013-09-03 11:30:00,72.98,73.01,72.92,72.94,33100.0,58.9869,59.0111,58.9384,58.9546,33100.0
2013-09-03 11:35:00,72.95,72.96,72.83,72.88,33600.0,58.9626,58.9707,58.8656,58.9061,33600.0
2013-09-03 11:40:00,72.88,72.9,72.85,72.85,36700.0,58.9061,58.9222,58.8818,58.8818,36700.0
2013-09-03 11:45:00,72.84,72.92,72.76,72.92,35400.0,58.8737,58.9384,58.8091,58.9384,35400.0
2013-09-03 11:50:00,72.92,72.95,72.86,72.94,19300.0,58.9384,58.9626,58.8899,58.9546,19300.0
2013-09-03 11:55:00,72.95,72.96,72.89,72.94,22600.0,58.9626,58.9707,58.9141,58.9546,22600.0
2013-09-03 12:00:00,72.93,72.98,72.89,72.98,21200.0,58.9465,58.9869,58.9141,58.9869,21200.0
2013-09-03 12:05:00,72.98,73.23,72.97,73.19,31800.0,58.9869,59.189,58.9788,59.1566,31800.0
2013-09-03 12:10:00,73.2,73.22,73.14,73.16,22400.0,59.1647,59.1809,59.1162,59.1324,22400.0
2013-09-03 12:15:00,73.16,73.19,73.13,73.14,25100.0,59.1324,59.1566,59.1081,59.1162,25100.0
2013-09-03 12:20:00,73.13,73.2,73.09,73.2,15700.0,59.1081,59.1647,59.0758,59.1647,15700.0
2013-09-03 12:25:00,73.19,73.19,73.06,73.09,15000.0,59.1566,59.1566,59.0515,59.0758,15000.0
2013-09-03 12:30:00,73.1,73.13,73.02,73.08,15400.0,59.0839,59.1081,59.0192,59.0677,15400.0
2013-09-03 12:35:00,73.08,73.11,73.05,73.08,14500.0,59.0677,59.092,59.0435,59.0677,14500.0
2013-09-03 12:40:00,73.08,73.09,73.04,73.07,16100.0,59.0677,59.0758,59.0354,59.0596,16100.0
2013-09-03 12:45:00,73.08,73.08,72.96,72.97,18300.0,59.0677,59.0677,58.9707,58.9788,18300.0
2013-09-03 12:50:00,72.98,73.06,72.97,73.04,13100.0,58.9869,59.0515,58.9788,59.0354,13100.0
2013-09-03 12:55:00,73.04,73.04,72.93,72.94,13300.0,59.0354,59.0354,58.9465,58.9546,13300.0
2013-09-03 13:00:00,72.93,72.93,72.83,72.86,23700.0,58.9465,58.9465,58.8656,58.8899,23700.0
2013-09-03 13:05:00,72.87,72.9,72.85,72.9,30300.0,58.898,58.9222,58.8818,58.9222,30300.0
2013-09-03 13:10:00,72.89,72.97,72.89,72.97,23200.0,58.9141,58.9788,58.9141,58.9788,23200.0
2013-09-03 13:15:00,72.95,72.98,72.91,72.91,50100.0,58.9626,58.9869,58.9303,58.9303,50100.0
2013-09-03 13:20:00,72.9,72.91,72.77,72.9,25200.0,58.9222,58.9303,58.8172,58.9222,25200.0
2013-09-03 13:25:00,72.89,72.98,72.87,72.98,13900.0,58.9141,58.9869,58.898,58.9869,13900.0
2013-09-03 13:30:00,72.99,73.01,72.92,72.95,15900.0,58.995,59.0111,58.9384,58.9626,15900.0
2013-09-03 13:35:00,72.95,73.02,72.94,73.01,35800.0,58.9626,59.0192,58.9546,59.0111,35800.0
2013-09-03 13:40:00,73.01,73.04,72.98,73.0,20700.0,59.0111,59.0354,58.9869,59.0031,20700.0
2013-09-03 13:45:00,72.99,73.0,72.82,72.84,14500.0,58.995,59.0031,58.8576,58.8737,14500.0
2013-09-03 13:50:00,72.84,72.93,72.84,72.92,28200.0,58.8737,58.9465,58.8737,58.9384,28200.0
2013-09-03 13:55:00,72.92,72.92,72.78,72.8,17000.0,58.9384,58.9384,58.8252,58.8414,17000.0
2013-09-03 14:00:00,72.81,72.9,72.81,72.86,20700.0,58.8495,58.9222,58.8495,58.8899,20700.0
2013-09-03 14:05:00,72.87,72.88,72.82,72.84,14800.0,58.898,58.9061,58.8576,58.8737,14800.0
2013-09-03 14:10:00,72.84,72.92,72.84,72.88,19300.0,58.8737,58.9384,58.8737,58.9061,19300.0
2013-09-03 14:15:00,72.88,72.9,72.86,72.88,12900.0,58.9061,58.9222,58.8899,58.9061,12900.0
2013-09-03 14:20:00,72.88,72.88,72.73,72.76,28800.0,58.9061,58.9061,58.7848,58.8091,28800.0
2013-09-03 14:25:00,72.76,72.8,72.67,72.8,16800.0,58.8091,58.8414,58.7363,58.8414,16800.0
2013-09-03 14:30:00,72.8,72.85,72.78,72.79,21000.0,58.8414,58.8818,58.8252,58.8333,21000.0
2013-09-03 14:35:00,72.79,72.8,72.71,72.78,20000.0,58.8333,58.8414,58.7687,58.8252,20000.0
2013-09-03 14:40:00,72.78,72.78,72.69,72.7,19700.0,58.8252,58.8252,58.7525,58.7606,19700.0
2013-09-03 14:45:00,72.7,72.78,72.67,72.76,27100.0,58.7606,58.8252,58.7363,58.8091,27100.0
2013-09-03 14:50:00,72.76,72.81,72.68,72.81,31100.0,58.8091,58.8495,58.7444,58.8495,31100.0
2013-09-03 14:55:00,72.81,72.89,72.81,72.87,34500.0,58.8495,58.9141,58.8495,58.898,34500.0
2013-09-03 15:00:00,72.89,72.95,72.84,72.9,46000.0,58.9141,58.9626,58.8737,58.9222,46000.0
2013-09-03 15:05:00,72.91,72.96,72.9,72.9,94600.0,58.9303,58.9707,58.9222,58.9222,94600.0
2013-09-03 15:10:00,72.91,73.04,72.9,73.02,30900.0,58.9303,59.0354,58.9222,59.0192,30900.0
2013-09-03 15:15:00,73.02,73.11,73.02,73.04,40100.0,59.0192,59.092,59.0192,59.0354,40100.0
2013-09-03 15:20:00,73.04,73.11,73.04,73.06,31100.0,59.0354,59.092,59.0354,59.0515,31100.0
2013-09-03 15:25:00,73.06,73.11,73.03,73.05,46600.0,59.0515,59.092,59.0273,59.0435,46600.0
2013-09-03 15:30:00,73.05,73.13,73.05,73.13,43400.0,59.0435,59.1081,59.0435,59.1081,43400.0
2013-09-03 15:35:00,73.13,73.16,73.06,73.14,38700.0,59.1081,59.1324,59.0515,59.1162,38700.0
2013-09-03 15:40:00,73.14,73.16,73.08,73.13,65300.0,59.1162,59.1324,59.0677,59.1081,65300.0
2013-09-03 15:45:00,73.13,73.16,72.96,73.0,101100.0,59.1081,59.1324,58.9707,59.0031,101100.0
2013-09-03 15:50:00,72.99,73.0,72.93,72.98,74000.0,58.995,59.0031,58.9465,58.9869,74000.0
2013-09-03 15:55:00,72.98,73.07,72.91,73.07,127200.0,58.9869,59.0596,58.9303,59.0596,127200.0
2013-09-04 09:30:00,73.08,73.25,72.89,72.97,64300.0,59.0677,59.2051,58.9141,58.9788,64300.0
2013-09-04 09:35:00,72.95,72.95,72.53,72.64,17300.0,58.9626,58.9626,58.6232,58.7121,17300.0
2013-09-04 09:40:00,72.72,72.87,72.72,72.82,9100.0,58.7767,58.898,58.7767,58.8576,9100.0
2013-09-04 09:45:00,72.83,72.91,72.83,72.87,12200.0,58.8656,58.9303,58.8656,58.898,12200.0
2013-09-04 09:50:00,72.87,72.95,72.87,72.9,10300.0,58.898,58.9626,58.898,58.9222,10300.0
2013-09-04 09:55:00,72.9,72.9,72.81,72.84,16600.0,58.9222,58.9222,58.8495,58.8737,16600.0
2013-09-04 10:00:00,72.86,72.92,72.85,72.92,15600.0,58.8899,58.9384,58.8818,58.9384,15600.0
2013-09-04 10:05:00,72.93,72.95,72.85,72.85,20000.0,58.9465,58.9626,58.8818,58.8818,20000.0
2013-09-04 10:10:00,72.85,72.93,72.84,72.87,17100.0,58.8818,58.9465,58.8737,58.898,17100.0
2013-09-04 10:15:00,72.87,72.89,72.84,72.86,8200.0,58.898,58.9141,58.8737,58.8899,8200.0
2013-09-04 10:20:00,72.86,72.95,72.86,72.93,20400.0,58.8899,58.9626,58.8899,58.9465,20400.0
2013-09-04 10:25:00,72.93,72.97,72.9,72.93,16500.0,58.9465,58.9788,58.9222,58.9465,16500.0
2013-09-04 10:30:00,72.93,72.95,72.86,72.91,10400.0,58.9465,58.9626,58.8899,58.9303,10400.0
2013-09-04 10:35:00,72.9,73.0,72.85,73.0,12100.0,58.9222,59.0031,58.8818,59.0031,12100.0
2013-09-04 10:40:00,73.02,73.04,72.99,73.01,14400.0,59.0192,59.0354,58.995,59.0111,14400.0
2013-09-04 10:45:00,73.0,73.08,72.98,72.99,11700.0,59.0031,59.0677,58.9869,58.995,11700.0
2013-09-04 10:50:00,72.98,73.11,72.98,73.09,48800.0,58.9869,59.092,58.9869,59.0758,48800.0
2013-09-04 10:55:00,73.09,73.12,73.05,73.08,24500.0,59.0758,59.1,59.0435,59.0677,24500.0
2013-09-04 11:00:00,73.08,73.11,73.05,73.1,13600.0,59.0677,59.092,59.0435,59.0839,13600.0
2013-09-04 11:05:00,73.1,73.18,73.1,73.16,17800.0,59.0839,59.1485,59.0839,59.1324,17800.0
2013-09-04 11:10:00,73.16,73.2,73.12,73.14,16300.0,59.1324,59.1647,59.1,59.1162,16300.0
2013-09-04 11:15:00,73.12,73.17,73.11,73.11,30700.0,59.1,59.1405,59.092,59.092,30700.0
2013-09-04 11:20:00,73.11,73.11,72.97,72.97,27000.0,59.092,59.092,58.9788,58.9788,27000.0
2013-09-04 11:25:00,72.98,73.04,72.97,73.04,12100.0,58.9869,59.0354,58.9788,59.0354,12100.0
2013-09-04 11:30:00,73.04,73.17,73.04,73.16,10000.0,59.0354,59.1405,59.0354,59.1324,10000.0
2013-09-04 11:35:00,73.17,73.17,73.1,73.14,9800.0,59.1405,59.1405,59.0839,59.1162,9800.0
2013-09-04 11:40:00,73.15,73.23,73.15,73.22,8800.0,59.1243,59.189,59.1243,59.1809,8800.0
2013-09-04 11:45:00,73.23,73.24,73.2,73.23,9700.0,59.189,59.197,59.1647,59.189,9700.0
2013-09-04 11:50:00,73.24,73.33,73.24,73.27,15800.0,59.197,59.2698,59.197,59.2213,15800.0
2013-09-04 11:55:00,73.27,73.28,73.21,73.28,34300.0,59.2213,59.2294,59.1728,59.2294,34300.0
2013-09-04 12:00:00,73.28,73.28,73.24,73.26,8200.0,59.2294,59.2294,59.197,59.2132,8200.0
2013-09-04 12:05:00,73.26,73.27,73.22,73.24,10600.0,59.2132,59.2213,59.1809,59.197,10600.0
2013-09-04 12:10:00,73.24,73.26,73.2,73.23,34900.0,59.197,59.2132,59.1647,59.189,34900.0
2013-09-04 12:15:00,73.23,73.24,73.15,73.15,10400.0,59.189,59.197,59.1243,59.1243,10400.0
2013-09-04 12:20:00,73.15,73.15,73.09,73.13,13300.0,59.1243,59.1243,59.0758,59.1081,13300.0
2013-09-04 12:25:00,73.13,73.16,73.09,73.09,15700.0,59.1081,59.1324,59.0758,59.0758,15700.0
2013-09-04 12:30:00,73.1,73.1,73.06,73.06,15900.0,59.0839,59.0839,59.0515,59.0515,15900.0
2013-09-04 12:35:00,73.06,73.06,73.01,73.06,22600.0,59.0515,59.0515,59.0111,59.0515,22600.0
2013-09-04 12:40:00,73.07,73.07,72.98,72.99,18600.0,59.0596,59.0596,58.9869,58.995,18600.0
2013-09-04 12:45:00,72.99,73.0,72.93,72.98,32800.0,58.995,59.0031,58.9465,58.9869,32800.0
2013-09-04 12:50:00,72.98,73.01,72.95,72.98,23800.0,58.9869,59.0111,58.9626,58.9869,23800.0
2013-09-04 12:55:00,72.98,73.07,72.98,73.04,95900.0,58.9869,59.0596,58.9869,59.0354,95900.0
2013-09-04 13:00:00,73.03,73.13,73.01,73.13,16400.0,59.0273,59.1081,59.0111,59.1081,16400.0
2013-09-04 13:05:00,73.13,73.14,73.09,73.11,22900.0,59.1081,59.1162,59.0758,59.092,22900.0
2013-09-04 13:10:00,73.1,73.12,73.09,73.11,37600.0,59.0839,59.1,59.0758,59.092,37600.0
2013-09-04 13:15:00,73.11,73.22,73.11,73.22,6700.0,59.092,59.1809,59.092,59.1809,6700.0
2013-09-04 13:20:00,73.23,73.26,73.22,73.26,8700.0,59.189,59.2132,59.1809,59.2132,8700.0
2013-09-04 13:25:00,73.25,73.26,73.22,73.23,16500.0,59.2051,59.2132,59.1809,59.189,16500.0
2013-09-04 13:30:00,73.23,73.24,73.17,73.17,10100.0,59.189,59.197,59.1405,59.1405,10100.0
2013-09-04 13:35:00,73.18,73.21,73.17,73.18,10000.0,59.1485,59.1728,59.1405,59.1485,10000.0
2013-09-04 13:40:00,73.18,73.2,73.12,73.14,16600.0,59.1485,59.1647,59.1,59.1162,16600.0
2013-09-04 13:45:00,73.14,73.15,73.09,73.09,20600.0,59.1162,59.1243,59.0758,59.0758,20600.0
2013-09-04 13:50:00,73.09,73.09,72.99,73.04,15200.0,59.0758,59.0758,58.995,59.0354,15200.0
2013-09-04 13:55:00,73.04,73.06,73.02,73.06,40900.0,59.0354,59.0515,59.0192,59.0515,40900.0
2013-09-04 14:00:00,73.07,73.13,73.06,73.13,18100.0,59.0596,59.1081,59.0515,59.1081,18100.0
2013-09-04 14:05:00,73.14,73.15,73.04,73.04,10500.0,59.1162,59.1243,59.0354,59.0354,10500.0
2013-09-04 14:10:00,73.04,73.12,73.04,73.09,25700.0,59.0354,59.1,59.0354,59.0758,25700.0
2013-09-04 14:15:00,73.09,73.12,73.06,73.11,35400.0,59.0758,59.1,59.0515,59.092,35400.0
2013-09-04 14:20:00,73.11,73.13,73.09,73.11,16400.0,59.092,59.1081,59.0758,59.092,16400.0
2013-09-04 14:25:00,73.11,73.16,73.1,73.11,25800.0,59.092,59.1324,59.0839,59.092,25800.0
2013-09-04 14:30:00,73.11,73.17,73.09,73.16,40000.0,59.092,59.1405,59.0758,59.1324,40000.0
2013-09-04 14:35:00,73.16,73.17,73.12,73.15,41000.0,59.1324,59.1405,59.1,59.1243,41000.0
2013-09-04 14:40:00,73.14,73.16,73.12,73.15,10600.0,59.1162,59.1324,59.1,59.1243,10600.0
2013-09-04 14:45:00,73.14,73.16,73.11,73.16,36900.0,59.1162,59.1324,59.092,59.1324,36900.0
2013-09-04 14:50:00,73.17,73.17,73.08,73.08,24100.0,59.1405,59.1405,59.0677,59.0677,24100.0
2013-09-04 14:55:00,73.09,73.15,73.09,73.1,13600.0,59.0758,59.1243,59.0758,59.0839,13600.0
2013-09-04 15:00:00,73.1,73.13,73.09,73.13,19900.0,59.0839,59.1081,59.0758,59.1081,19900.0
2013-09-04 15:05:00,73.12,73.13,73.1,73.12,21200.0,59.1,59.1081,59.0839,59.1,21200.0
2013-09-04 15:10:00,73.12,73.16,73.12,73.16,19500.0,59.1,59.1324,59.1,59.1324,19500.0
2013-09-04 15:15:00,73.15,73.16,73.11,73.16,23300.0,59.1243,59.1324,59.092,59.1324,23300.0
2013-09-04 15:20:00,73.15,73.18,73.0,73.06,53800.0,59.1243,59.1485,59.0031,59.0515,53800.0
2013-09-04 15:25:00,73.05,73.09,72.99,73.01,45000.0,59.0435,59.0758,58.995,59.0111,45000.0
2013-09-04 15:30:00,73.01,73.02,72.89,72.9,87900.0,59.0111,59.0192,58.9141,58.9222,87900.0
2013-09-04 15:35:00,72.91,72.98,72.9,72.97,36800.0,58.9303,58.9869,58.9222,58.9788,36800.0
2013-09-04 15:40:00,72.96,73.01,72.94,73.0,38200.0,58.9707,59.0111,58.9546,59.0031,38200.0
2013-09-04 15:45:00,73.0,73.09,72.98,73.04,48700.0,59.0031,59.0758,58.9869,59.0354,48700.0
2013-09-04 15:50:00,73.04,73.07,72.98,72.98,48400.0,59.0354,59.0596,58.9869,58.9869,48400.0
2013-09-04 15:55:00,72.99,73.06,72.94,73.05,67500.0,58.995,59.0515,58.9546,59.0435,67500.0
2013-09-05 09:30:00,73.0,73.3,73.0,73.25,33000.0,59.0031,59.2455,59.0031,59.2051,33000.0
2013-09-05 09:35:00,73.2,73.26,73.14,73.23,5100.0,59.1647,59.2132,59.1162,59.189,5100.0
2013-09-05 09:40:00,73.21,73.29,73.18,73.25,7800.0,59.1728,59.2374,59.1485,59.2051,7800.0
2013-09-05 09:45:00,73.3,73.45,73.16,73.22,27700.0,59.2455,59.3668,59.1324,59.1809,27700.0
2013-09-05 09:50:00,73.22,73.3,73.19,73.24,52700.0,59.1809,59.2455,59.1566,59.197,52700.0
2013-09-05 09:55:00,73.27,73.27,73.17,73.23,18800.0,59.2213,59.2213,59.1405,59.189,18800.0
2013-09-05 10:00:00,73.22,73.31,73.17,73.18,13700.0,59.1809,59.2536,59.1405,59.1485,13700.0
2013-09-05 10:05:00,73.19,73.32,73.19,73.26,39500.0,59.1566,59.2617,59.1566,59.2132,39500.0
2013-09-05 10:10:00,73.27,73.27,73.22,73.25,37800.0,59.2213,59.2213,59.1809,59.2051,37800.0
2013-09-05 10:15:00,73.26,73.36,73.24,73.35,65700.0,59.2132,59.294,59.197,59.2859,65700.0
2013-09-05 10:20:00,73.35,73.42,73.32,73.42,29600.0,59.2859,59.3425,59.2617,59.3425,29600.0
2013-09-05 10:25:00,73.42,73.55,73.42,73.48,26800.0,59.3425,59.4476,59.3425,59.391,26800.0
2013-09-05 10:30:00,73.48,73.5,73.25,73.3,33500.0,59.391,59.4072,59.2051,59.2455,33500.0
2013-09-05 10:35:00,73.3,73.47,73.28,73.46,25400.0,59.2455,59.3829,59.2294,59.3749,25400.0
2013-09-05 10:40:00,73.46,73.49,73.43,73.49,27800.0,59.3749,59.3991,59.3506,59.3991,27800.0
2013-09-05 10:45:00,73.47,73.54,73.45,73.51,21300.0,59.3829,59.4395,59.3668,59.4153,21300.0
2013-09-05 10:50:00,73.51,73.7,73.5,73.67,25100.0,59.4153,59.5688,59.4072,59.5446,25100.0
2013-09-05 10:55:00,73.67,73.71,73.49,73.5,27200.0,59.5446,59.5769,59.3991,59.4072,27200.0
2013-09-05 11:00:00,73.5,73.55,73.46,73.46,38900.0,59.4072,59.4476,59.3749,59.3749,38900.0
2013-09-05 11:05:00,73.46,73.46,73.37,73.45,57300.0,59.3749,59.3749,59.3021,59.3668,57300.0
2013-09-05 11:10:00,73.45,73.53,73.43,73.51,26500.0,59.3668,59.4314,59.3506,59.4153,26500.0
2013-09-05 11:15:00,73.51,73.55,73.48,73.49,21900.0,59.4153,59.4476,59.391,59.3991,21900.0
2013-09-05 11:20:00,73.49,73.53,73.45,73.51,19700.0,59.3991,59.4314,59.3668,59.4153,19700.0
2013-09-05 11:25:00,73.52,73.64,73.52,73.57,12800.0,59.4233,59.5203,59.4233,59.4638,12800.0
2013-09-05 11:30:00,73.59,73.67,73.57,73.67,12900.0,59.4799,59.5446,59.4638,59.5446,12900.0
2013-09-05 11:35:00,73.68,73.71,73.68,73.7,8100.0,59.5527,59.5769,59.5527,59.5688,8100.0
2013-09-05 11:40:00,73.7,73.76,73.7,73.74,15800.0,59.5688,59.6173,59.5688,59.6012,15800.0
2013-09-05 11:45:00,73.76,73.84,73.75,73.83,69900.0,59.6173,59.682,59.6092,59.6739,69900.0
2013-09-05 11:50:00,73.84,73.91,73.84,73.91,19100.0,59.682,59.7386,59.682,59.7386,19100.0
2013-09-05 11:55:00,73.92,73.97,73.89,73.97,26100.0,59.7467,59.7871,59.7224,59.7871,26100.0
2013-09-05 12:00:00,73.97,73.99,73.96,73.96,37500.0,59.7871,59.8032,59.779,59.779,37500.0
2013-09-05 12:05:00,73.97,73.98,73.93,73.95,47700.0,59.7871,59.7951,59.7547,59.7709,47700.0
2013-09-05 12:10:00,73.94,73.94,73.85,73.85,10800.0,59.7628,59.7628,59.6901,59.6901,10800.0
2013-09-05 12:15:00,73.85,73.91,73.81,73.91,28900.0,59.6901,59.7386,59.6577,59.7386,28900.0
2013-09-05 12:20:00,73.91,74.07,73.91,74.04,67300.0,59.7386,59.8679,59.7386,59.8436,67300.0
2013-09-05 12:25:00,74.03,74.06,73.99,74.0,42900.0,59.8356,59.8598,59.8032,59.8113,42900.0
2013-09-05 12:30:00,73.99,74.0,73.86,73.88,35800.0,59.8032,59.8113,59.6982,59.7143,35800.0
2013-09-05 12:35:00,73.87,73.94,73.86,73.92,20700.0,59.7062,59.7628,59.6982,59.7467,20700.0
2013-09-05 12:40:00,73.91,73.98,73.91,73.97,16100.0,59.7386,59.7951,59.7386,59.7871,16100.0
2013-09-05 12:45:00,73.97,74.02,73.97,74.01,16100.0,59.7871,59.8275,59.7871,59.8194,16100.0
2013-09-05 12:50:00,74.02,74.02,73.98,73.98,14100.0,59.8275,59.8275,59.7951,59.7951,14100.0
2013-09-05 12:55:00,73.96,73.96,73.92,73.92,9200.0,59.779,59.779,59.7467,59.7467,9200.0
2013-09-05 13:00:00,73.92,73.99,73.9,73.98,12100.0,59.7467,59.8032,59.7305,59.7951,12100.0
2013-09-05 13:05:00,73.98,74.02,73.94,73.94,10800.0,59.7951,59.8275,59.7628,59.7628,10800.0
2013-09-05 13:10:00,73.93,73.95,73.87,73.93,23500.0,59.7547,59.7709,59.7062,59.7547,23500.0
2013-09-05 13:15:00,73.92,73.94,73.9,73.94,9700.0,59.7467,59.7628,59.7305,59.7628,9700.0
2013-09-05 13:20:00,73.93,74.02,73.93,74.01,22000.0,59.7547,59.8275,59.7547,59.8194,22000.0
2013-09-05 13:25:00,74.01,74.05,74.0,74.05,9500.0,59.8194,59.8517,59.8113,59.8517,9500.0
2013-09-05 13:30:00,74.04,74.07,74.04,74.06,12000.0,59.8436,59.8679,59.8436,59.8598,12000.0
2013-09-05 13:35:00,74.06,74.09,74.05,74.08,9500.0,59.8598,59.8841,59.8517,59.876,9500.0
2013-09-05 13:40:00,74.08,74.09,74.02,74.08,15900.0,59.876,59.8841,59.8275,59.876,15900.0
2013-09-05 13:45:00,74.09,74.13,74.09,74.12,38700.0,59.8841,59.9164,59.8841,59.9083,38700.0
2013-09-05 13:50:00,74.12,74.16,74.09,74.09,21800.0,59.9083,59.9406,59.8841,59.8841,21800.0
2013-09-05 13:55:00,74.09,74.11,74.05,74.1,25900.0,59.8841,59.9002,59.8517,59.8921,25900.0
2013-09-05 14:00:00,74.1,74.22,74.09,74.18,42200.0,59.8921,59.9891,59.8841,59.9568,42200.0
2013-09-05 14:05:00,74.17,74.26,74.15,74.24,21500.0,59.9487,60.0215,59.9326,60.0053,21500.0
2013-09-05 14:10:00,74.24,74.24,74.15,74.15,17500.0,60.0053,60.0053,59.9326,59.9326,17500.0
2013-09-05 14:15:00,74.16,74.2,74.14,74.17,22900.0,59.9406,59.973,59.9245,59.9487,22900.0
2013-09-05 14:20:00,74.17,74.18,74.14,74.15,53500.0,59.9487,59.9568,59.9245,59.9326,53500.0
2013-09-05 14:25:00,74.15,74.16,74.08,74.09,26300.0,59.9326,59.9406,59.876,59.8841,26300.0
2013-09-05 14:30:00,74.1,74.14,74.08,74.09,15900.0,59.8921,59.9245,59.876,59.8841,15900.0
2013-09-05 14:35:00,74.09,74.09,74.03,74.03,18200.0,59.8841,59.8841,59.8356,59.8356,18200.0
2013-09-05 14:40:00,74.03,74.04,73.98,73.98,16600.0,59.8356,59.8436,59.7951,59.7951,16600.0
2013-09-05 14:45:00,73.98,74.12,73.97,74.02,41400.0,59.7951,59.9083,59.7871,59.8275,41400.0
2013-09-05 14:50:00,74.03,74.09,74.02,74.09,17700.0,59.8356,59.8841,59.8275,59.8841,17700.0
2013-09-05 14:55:00,74.09,74.11,74.04,74.07,19500.0,59.8841,59.9002,59.8436,59.8679,19500.0
2013-09-05 15:00:00,74.07,74.07,74.03,74.03,19500.0,59.8679,59.8679,59.8356,59.8356,19500.0
2013-09-05 15:05:00,74.03,74.04,74.02,74.03,19700.0,59.8356,59.8436,59.8275,59.8356,19700.0
2013-09-05 15:10:00,74.03,74.04,73.99,74.02,46500.0,59.8356,59.8436,59.8032,59.8275,46500.0
2013-09-05 15:15:00,74.02,74.03,74.0,74.02,23600.0,59.8275,59.8356,59.8113,59.8275,23600.0
2013-09-05 15:20:00,74.02,74.03,73.99,74.01,17900.0,59.8275,59.8356,59.8032,59.8194,17900.0
2013-09-05 15:25:00,74.0,74.1,74.0,74.1,31000.0,59.8113,59.8921,59.8113,59.8921,31000.0
2013-09-05 15:30:00,74.11,74.11,73.93,73.98,56400.0,59.9002,59.9002,59.7547,59.7951,56400.0
2013-09-05 15:35:00,73.97,74.01,73.93,73.99,36900.0,59.7871,59.8194,59.7547,59.8032,36900.0
2013-09-05 15:40:00,73.98,74.02,73.98,74.0,40100.0,59.7951,59.8275,59.7951,59.8113,40100.0
2013-09-05 15:45:00,74.0,74.01,73.94,73.97,65400.0,59.8113,59.8194,59.7628,59.7871,65400.0
2013-09-05 15:50:00,73.98,74.0,73.96,73.96,42200.0,59.7951,59.8113,59.779,59.779,42200.0
2013-09-05 15:55:00,73.96,74.0,73.96,73.98,110500.0,59.779,59.8113,59.779,59.7951,110500.0
2013-09-06 09:30:00,74.12,74.6,74.11,74.56,58600.0,59.9083,60.2963,59.9002,60.2639,58600.0
2013-09-06 09:35:00,74.56,74.6,74.25,74.27,34100.0,60.2639,60.2963,60.0134,60.0295,34100.0
2013-09-06 09:40:00,74.29,74.31,73.86,73.93,139800.0,60.0457,60.0619,59.6982,59.7547,139800.0
2013-09-06 09:45:00,73.91,73.91,73.49,73.59,99300.0,59.7386,59.7386,59.3991,59.4799,99300.0
2013-09-06 09:50:00,73.63,73.9,73.59,73.83,48200.0,59.5123,59.7305,59.4799,59.6739,48200.0
2013-09-06 09:55:00,73.82,73.83,73.63,73.63,28000.0,59.6658,59.6739,59.5123,59.5123,28000.0
2013-09-06 10:00:00,73.67,73.67,73.33,73.4,25200.0,59.5446,59.5446,59.2698,59.3264,25200.0
2013-09-06 10:05:00,73.4,73.48,73.38,73.48,56600.0,59.3264,59.391,59.3102,59.391,56600.0
2013-09-06 10:10:00,73.48,73.56,73.45,73.53,27900.0,59.391,59.4557,59.3668,59.4314,27900.0
2013-09-06 10:15:00,73.55,73.77,73.55,73.74,21600.0,59.4476,59.6254,59.4476,59.6012,21600.0
2013-09-06 10:20:00,73.74,73.75,73.7,73.73,18900.0,59.6012,59.6092,59.5688,59.5931,18900.0
2013-09-06 10:25:00,73.72,73.89,73.72,73.86,17500.0,59.585,59.7224,59.585,59.6982,17500.0
2013-09-06 10:30:00,73.86,73.94,73.85,73.92,17200.0,59.6982,59.7628,59.6901,59.7467,17200.0
2013-09-06 10:35:00,73.96,73.98,73.91,73.98,21000.0,59.779,59.7951,59.7386,59.7951,21000.0
2013-09-06 10:40:00,73.97,74.16,73.97,74.14,42400.0,59.7871,59.9406,59.7871,59.9245,42400.0
2013-09-06 10:45:00,74.18,74.21,74.1,74.11,22900.0,59.9568,59.981,59.8921,59.9002,22900.0
2013-09-06 10:50:00,74.12,74.17,74.12,74.14,14200.0,59.9083,59.9487,59.9083,59.9245,14200.0
2013-09-06 10:55:00,74.14,74.23,74.12,74.19,31300.0,59.9245,59.9972,59.9083,59.9649,31300.0
2013-09-06 11:00:00,74.2,74.27,74.2,74.22,13600.0,59.973,60.0295,59.973,59.9891,13600.0
2013-09-06 11:05:00,74.23,74.28,74.15,74.16,19000.0,59.9972,60.0376,59.9326,59.9406,19000.0
2013-09-06 11:10:00,74.16,74.25,74.15,74.18,14700.0,59.9406,60.0134,59.9326,59.9568,14700.0
2013-09-06 11:15:00,74.18,74.21,74.13,74.13,22000.0,59.9568,59.981,59.9164,59.9164,22000.0
2013-09-06 11:20:00,74.14,74.16,74.03,74.03,20200.0,59.9245,59.9406,59.8356,59.8356,20200.0
2013-09-06 11:25:00,74.04,74.08,74.02,74.02,14900.0,59.8436,59.876,59.8275,59.8275,14900.0
2013-09-06 11:30:00,74.02,74.04,73.97,74.03,43000.0,59.8275,59.8436,59.7871,59.8356,43000.0
2013-09-06 11:35:00,74.03,74.03,73.93,73.96,43900.0,59.8356,59.8356,59.7547,59.779,43900.0
2013-09-06 11:40:00,73.96,73.96,73.89,73.9,24100.0,59.779,59.779,59.7224,59.7305,24100.0
2013-09-06 11:45:00,73.9,73.9,73.87,73.9,16000.0,59.7305,59.7305,59.7062,59.7305,16000.0
2013-09-06 11:50:00,73.9,73.9,73.83,73.83,17100.0,59.7305,59.7305,59.6739,59.6739,17100.0
2013-09-06 11:55:00,73.84,73.88,73.8,73.87,16900.0,59.682,59.7143,59.6497,59.7062,16900.0
2013-09-06 12:00:00,73.89,73.89,73.84,73.84,16400.0,59.7224,59.7224,59.682,59.682,16400.0
2013-09-06 12:05:00,73.86,73.86,73.74,73.76,20300.0,59.6982,59.6982,59.6012,59.6173,20300.0
2013-09-06 12:10:00,73.76,73.77,73.75,73.76,11400.0,59.6173,59.6254,59.6092,59.6173,11400.0
2013-09-06 12:15:00,73.76,73.76,73.69,73.72,19300.0,59.6173,59.6173,59.5608,59.585,19300.0
2013-09-06 12:20:00,73.71,73.75,73.64,73.69,63100.0,59.5769,59.6092,59.5203,59.5608,63100.0
2013-09-06 12:25:00,73.69,73.79,73.65,73.78,25000.0,59.5608,59.6416,59.5284,59.6335,25000.0
2013-09-06 12:30:00,73.79,73.87,73.79,73.86,23400.0,59.6416,59.7062,59.6416,59.6982,23400.0
2013-09-06 12:35:00,73.87,73.87,73.75,73.75,10100.0,59.7062,59.7062,59.6092,59.6092,10100.0
2013-09-06 12:40:00,73.74,73.74,73.64,73.69,21000.0,59.6012,59.6012,59.5203,59.5608,21000.0
2013-09-06 12:45:00,73.7,73.75,73.66,73.73,44100.0,59.5688,59.6092,59.5365,59.5931,44100.0
2013-09-06 12:50:00,73.74,73.75,73.69,73.75,12700.0,59.6012,59.6092,59.5608,59.6092,12700.0
2013-09-06 12:55:00,73.75,73.76,73.73,73.75,10200.0,59.6092,59.6173,59.5931,59.6092,10200.0
2013-09-06 13:00:00,73.75,73.77,73.71,73.72,16500.0,59.6092,59.6254,59.5769,59.585,16500.0
2013-09-06 13:05:00,73.73,73.8,73.72,73.79,11700.0,59.5931,59.6497,59.585,59.6416,11700.0
2013-09-06 13:10:00,73.79,73.82,73.77,73.81,15400.0,59.6416,59.6658,59.6254,59.6577,15400.0
2013-09-06 13:15:00,73.81,73.84,73.78,73.82,15800.0,59.6577,59.682,59.6335,59.6658,15800.0
2013-09-06 13:20:00,73.81,73.91,73.81,73.86,20700.0,59.6577,59.7386,59.6577,59.6982,20700.0
2013-09-06 13:25:00,73.87,73.93,73.86,73.87,16200.0,59.7062,59.7547,59.6982,59.7062,16200.0
2013-09-06 13:30:00,73.87,73.89,73.85,73.89,13100.0,59.7062,59.7224,59.6901,59.7224,13100.0
2013-09-06 13:35:00,73.88,73.88,73.83,73.84,19100.0,59.7143,59.7143,59.6739,59.682,19100.0
2013-09-06 13:40:00,73.83,73.84,73.77,73.8,25000.0,59.6739,59.682,59.6254,59.6497,25000.0
2013-09-06 13:45:00,73.82,73.93,73.81,73.92,28100.0,59.6658,59.7547,59.6577,59.7467,28100.0
2013-09-06 13:50:00,73.91,73.98,73.91,73.96,20500.0,59.7386,59.7951,59.7386,59.779,20500.0
2013-09-06 13:55:00,73.96,73.96,73.86,73.87,35300.0,59.779,59.779,59.6982,59.7062,35300.0
2013-09-06 14:00:00,73.88,73.93,73.87,73.9,28600.0,59.7143,59.7547,59.7062,59.7305,28600.0
2013-09-06 14:05:00,73.9,73.9,73.79,73.79,37600.0,59.7305,59.7305,59.6416,59.6416,37600.0
2013-09-06 14:10:00,73.8,73.81,73.72,73.73,16000.0,59.6497,59.6577,59.585,59.5931,16000.0
2013-09-06 14:15:00,73.73,73.75,73.69,73.75,27500.0,59.5931,59.6092,59.5608,59.6092,27500.0
2013-09-06 14:20:00,73.75,73.76,73.68,73.69,24900.0,59.6092,59.6173,59.5527,59.5608,24900.0
2013-09-06 14:25:00,73.69,73.7,73.62,73.62,23200.0,59.5608,59.5688,59.5042,59.5042,23200.0
2013-09-06 14:30:00,73.63,73.71,73.63,73.71,21900.0,59.5123,59.5769,59.5123,59.5769,21900.0
2013-09-06 14:35:00,73.7,73.74,73.7,73.73,24300.0,59.5688,59.6012,59.5688,59.5931,24300.0
2013-09-06 14:40:00,73.73,73.73,73.64,73.65,19300.0,59.5931,59.5931,59.5203,59.5284,19300.0
2013-09-06 14:45:00,73.65,73.65,73.57,73.57,34500.0,59.5284,59.5284,59.4638,59.4638,34500.0
2013-09-06 14:50:00,73.57,73.62,73.56,73.61,25000.0,59.4638,59.5042,59.4557,59.4961,25000.0
2013-09-06 14:55:00,73.61,73.61,73.48,73.49,31600.0,59.4961,59.4961,59.391,59.3991,31600.0
2013-09-06 15:00:00,73.5,73.56,73.47,73.56,46400.0,59.4072,59.4557,59.3829,59.4557,46400.0
2013-09-06 15:05:00,73.56,73.56,73.36,73.4,73000.0,59.4557,59.4557,59.294,59.3264,73000.0
2013-09-06 15:10:00,73.39,73.43,73.33,73.37,57200.0,59.3183,59.3506,59.2698,59.3021,57200.0
2013-09-06 15:15:00,73.38,73.47,73.37,73.47,41000.0,59.3102,59.3829,59.3021,59.3829,41000.0
2013-09-06 15:20:00,73.48,73.48,73.37,73.37,48900.0,59.391,59.391,59.3021,59.3021,48900.0
2013-09-06 15:25:00,73.38,73.44,73.38,73.43,42400.0,59.3102,59.3587,59.3102,59.3506,42400.0
2013-09-06 15:30:00,73.44,73.44,73.35,73.35,47000.0,59.3587,59.3587,59.2859,59.2859,47000.0
2013-09-06 15:35:00,73.35,73.35,73.23,73.25,133200.0,59.2859,59.2859,59.189,59.2051,133200.0
2013-09-06 15:40:00,73.24,73.35,73.24,73.32,76500.0,59.197,59.2859,59.197,59.2617,76500.0
2013-09-06 15:45:00,73.32,73.33,73.22,73.24,69900.0,59.2617,59.2698,59.1809,59.197,69900.0
2013-09-06 15:50:00,73.25,73.33,73.24,73.32,61400.0,59.2051,59.2698,59.197,59.2617,61400.0
2013-09-06 15:55:00,73.34,73.35,73.15,73.21,148600.0,59.2779,59.2859,59.1243,59.1728,148600.0
2013-09-09 09:30:00,73.5,73.75,73.39,73.63,45500.0,59.4072,59.6092,59.3183,59.5123,45500.0
2013-09-09 09:35:00,73.63,73.73,73.55,73.6,34000.0,59.5123,59.5931,59.4476,59.488,34000.0
2013-09-09 09:40:00,73.61,73.67,73.44,73.49,15200.0,59.4961,59.5446,59.3587,59.3991,15200.0
2013-09-09 09:45:00,73.51,73.55,73.32,73.34,23700.0,59.4153,59.4476,59.2617,59.2779,23700.0
2013-09-09 09:50:00,73.32,73.4,73.26,73.35,16900.0,59.2617,59.3264,59.2132,59.2859,16900.0
2013-09-09 09:55:00,73.38,73.51,73.37,73.46,19500.0,59.3102,59.4153,59.3021,59.3749,19500.0
2013-09-09 10:00:00,73.47,73.5,73.29,73.29,264800.0,59.3829,59.4072,59.2374,59.2374,264800.0
2013-09-09 10:05:00,73.29,73.4,73.28,73.36,22400.0,59.2374,59.3264,59.2294,59.294,22400.0
2013-09-09 10:10:00,73.36,73.47,73.34,73.45,42600.0,59.294,59.3829,59.2779,59.3668,42600.0
2013-09-09 10:15:00,73.46,73.48,73.39,73.41,13000.0,59.3749,59.391,59.3183,59.3344,13000.0
2013-09-09 10:20:00,73.42,73.5,73.41,73.41,41200.0,59.3425,59.4072,59.3344,59.3344,41200.0
2013-09-09 10:25:00,73.44,73.46,73.37,73.37,16300.0,59.3587,59.3749,59.3021,59.3021,16300.0
2013-09-09 10:30:00,73.38,73.42,73.35,73.42,11000.0,59.3102,59.3425,59.2859,59.3425,11000.0
2013-09-09 10:35:00,73.43,73.5,73.43,73.45,16000.0,59.3506,59.4072,59.3506,59.3668,16000.0
2013-09-09 10:40:00,73.46,73.51,73.44,73.47,17300.0,59.3749,59.4153,59.3587,59.3829,17300.0
2013-09-09 10:45:00,73.48,73.48,73.39,73.39,27400.0,59.391,59.391,59.3183,59.3183,27400.0
2013-09-09 10:50:00,73.38,73.39,73.29,73.29,21800.0,59.3102,59.3183,59.2374,59.2374,21800.0
2013-09-09 10:55:00,73.28,73.38,73.28,73.38,19200.0,59.2294,59.3102,59.2294,59.3102,19200.0
2013-09-09 11:00:00,73.37,73.4,73.34,73.39,12200.0,59.3021,59.3264,59.2779,59.3183,12200.0
2013-09-09 11:05:00,73.4,73.46,73.4,73.44,18400.0,59.3264,59.3749,59.3264,59.3587,18400.0
2013-09-09 11:10:00,73.44,73.46,73.29,73.32,33100.0,59.3587,59.3749,59.2374,59.2617,33100.0
2013-09-09 11:15:00,73.33,73.34,73.27,73.29,10600.0,59.2698,59.2779,59.2213,59.2374,10600.0
2013-09-09 11:20:00,73.29,73.36,73.29,73.34,15700.0,59.2374,59.294,59.2374,59.2779,15700.0
2013-09-09 11:25:00,73.35,73.38,73.33,73.34,17400.0,59.2859,59.3102,59.2698,59.2779,17400.0
2013-09-09 11:30:00,73.34,73.35,73.31,73.31,17200.0,59.2779,59.2859,59.2536,59.2536,17200.0
2013-09-09 11:35:00,73.31,73.34,73.29,73.34,72000.0,59.2536,59.2779,59.2374,59.2779,72000.0
2013-09-09 11:40:00,73.34,73.36,73.31,73.34,41800.0,59.2779,59.294,59.2536,59.2779,41800.0
2013-09-09 11:45:00,73.36,73.39,73.33,73.37,23800.0,59.294,59.3183,59.2698,59.3021,23800.0
2013-09-09 11:50:00,73.36,73.4,73.31,73.31,26100.0,59.294,59.3264,59.2536,59.2536,26100.0
2013-09-09 11:55:00,73.31,73.37,73.3,73.36,12600.0,59.2536,59.3021,59.2455,59.294,12600.0
2013-09-09 12:00:00,73.36,73.41,73.35,73.4,17200.0,59.294,59.3344,59.2859,59.3264,17200.0
2013-09-09 12:05:00,73.4,73.42,73.39,73.4,15000.0,59.3264,59.3425,59.3183,59.3264,15000.0
2013-09-09 12:10:00,73.41,73.5,73.39,73.49,24600.0,59.3344,59.4072,59.3183,59.3991,24600.0
2013-09-09 12:15:00,73.49,73.53,73.47,73.51,13100.0,59.3991,59.4314,59.3829,59.4153,13100.0
2013-09-09 12:20:00,73.5,73.5,73.46,73.46,10800.0,59.4072,59.4072,59.3749,59.3749,10800.0
2013-09-09 12:25:00,73.47,73.47,73.45,73.45,20800.0,59.3829,59.3829,59.3668,59.3668,20800.0
2013-09-09 12:30:00,73.44,73.45,73.42,73.43,12500.0,59.3587,59.3668,59.3425,59.3506,12500.0
2013-09-09 12:35:00,73.42,73.44,73.39,73.41,26200.0,59.3425,59.3587,59.3183,59.3344,26200.0
2013-09-09 12:40:00,73.42,73.43,73.4,73.4,46700.0,59.3425,59.3506,59.3264,59.3264,46700.0
2013-09-09 12:45:00,73.4,73.41,73.4,73.4,55100.0,59.3264,59.3344,59.3264,59.3264,55100.0
2013-09-09 12:50:00,73.4,73.42,73.39,73.39,22900.0,59.3264,59.3425,59.3183,59.3183,22900.0
2013-09-09 12:55:00,73.39,73.4,73.38,73.39,11100.0,59.3183,59.3264,59.3102,59.3183,11100.0
2013-09-09 13:00:00,73.39,73.39,73.32,73.34,27800.0,59.3183,59.3183,59.2617,59.2779,27800.0
2013-09-09 13:05:00,73.33,73.37,73.31,73.36,25100.0,59.2698,59.3021,59.2536,59.294,25100.0
2013-09-09 13:10:00,73.36,73.38,73.35,73.37,10800.0,59.294,59.3102,59.2859,59.3021,10800.0
2013-09-09 13:15:00,73.37,73.43,73.37,73.43,27700.0,59.3021,59.3506,59.3021,59.3506,27700.0
2013-09-09 13:20:00,73.43,73.5,73.42,73.48,31400.0,59.3506,59.4072,59.3425,59.391,31400.0
2013-09-09 13:25:00,73.47,73.47,73.4,73.42,18100.0,59.3829,59.3829,59.3264,59.3425,18100.0
2013-09-09 13:30:00,73.42,73.49,73.42,73.49,23200.0,59.3425,59.3991,59.3425,59.3991,23200.0
2013-09-09 13:35:00,73.49,73.51,73.41,73.41,21400.0,59.3991,59.4153,59.3344,59.3344,21400.0
2013-09-09 13:40:00,73.41,73.46,73.4,73.44,26100.0,59.3344,59.3749,59.3264,59.3587,26100.0
2013-09-09 13:45:00,73.45,73.47,73.4,73.45,30300.0,59.3668,59.3829,59.3264,59.3668,30300.0
2013-09-09 13:50:00,73.46,73.48,73.42,73.43,17300.0,59.3749,59.391,59.3425,59.3506,17300.0
2013-09-09 13:55:00,73.43,73.44,73.39,73.41,35700.0,59.3506,59.3587,59.3183,59.3344,35700.0
2013-09-09 14:00:00,73.41,73.41,73.33,73.36,60600.0,59.3344,59.3344,59.2698,59.294,60600.0
2013-09-09 14:05:00,73.36,73.39,73.35,73.38,26300.0,59.294,59.3183,59.2859,59.3102,26300.0
2013-09-09 14:10:00,73.38,73.47,73.36,73.46,21500.0,59.3102,59.3829,59.294,59.3749,21500.0
2013-09-09 14:15:00,73.47,73.53,73.44,73.52,59100.0,59.3829,59.4314,59.3587,59.4233,59100.0
2013-09-09 14:20:00,73.5,73.55,73.49,73.55,16700.0,59.4072,59.4476,59.3991,59.4476,16700.0
2013-09-09 14:25:00,73.55,73.57,73.52,73.56,53600.0,59.4476,59.4638,59.4233,59.4557,53600.0
2013-09-09 14:30:00,73.55,73.67,73.55,73.63,34500.0,59.4476,59.5446,59.4476,59.5123,34500.0
2013-09-09 14:35:00,73.62,73.65,73.58,73.6,19800.0,59.5042,59.5284,59.4718,59.488,19800.0
2013-09-09 14:40:00,73.61,73.61,73.59,73.6,28600.0,59.4961,59.4961,59.4799,59.488,28600.0
2013-09-09 14:45:00,73.59,73.62,73.58,73.6,28300.0,59.4799,59.5042,59.4718,59.488,28300.0
2013-09-09 14:50:00,73.6,73.64,73.58,73.59,40900.0,59.488,59.5203,59.4718,59.4799,40900.0
2013-09-09 14:55:00,73.59,73.62,73.58,73.61,25300.0,59.4799,59.5042,59.4718,59.4961,25300.0
2013-09-09 15:00:00,73.61,73.65,73.58,73.6,64300.0,59.4961,59.5284,59.4718,59.488,64300.0
2013-09-09 15:05:00,73.6,73.6,73.5,73.53,42600.0,59.488,59.488,59.4072,59.4314,42600.0
2013-09-09 15:10:00,73.53,73.56,73.49,73.54,43000.0,59.4314,59.4557,59.3991,59.4395,43000.0
2013-09-09 15:15:00,73.55,73.63,73.53,73.62,22600.0,59.4476,59.5123,59.4314,59.5042,22600.0
2013-09-09 15:20:00,73.62,73.64,73.54,73.54,23900.0,59.5042,59.5203,59.4395,59.4395,23900.0
2013-09-09 15:25:00,73.55,73.59,73.52,73.58,43700.0,59.4476,59.4799,59.4233,59.4718,43700.0
2013-09-09 15:30:00,73.58,73.62,73.56,73.59,32900.0,59.4718,59.5042,59.4557,59.4799,32900.0
2013-09-09 15:35:00,73.59,73.65,73.59,73.62,40500.0,59.4799,59.5284,59.4799,59.5042,40500.0
2013-09-09 15:40:00,73.63,73.63,73.57,73.59,32400.0,59.5123,59.5123,59.4638,59.4799,32400.0
2013-09-09 15:45:00,73.59,73.61,73.57,73.59,52200.0,59.4799,59.4961,59.4638,59.4799,52200.0
2013-09-09 15:50:00,73.59,73.59,73.56,73.59,43000.0,59.4799,59.4799,59.4557,59.4799,43000.0
2013-09-09 15:55:00,73.59,73.6,73.55,73.57,165300.0,59.4799,59.488,59.4476,59.4638,165300.0
2013-09-10 09:30:00,74.0,74.41,73.99,74.4,69900.0,59.8113,60.1427,59.8032,60.1346,69900.0
2013-09-10 09:35:00,74.4,74.4,74.01,74.12,39300.0,60.1346,60.1346,59.8194,59.9083,39300.0
2013-09-10 09:40:00,74.1,74.13,73.94,74.11,20000.0,59.8921,59.9164,59.7628,59.9002,20000.0
2013-09-10 09:45:00,74.15,74.41,74.1,74.4,35900.0,59.9326,60.1427,59.8921,60.1346,35900.0
2013-09-10 09:50:00,74.4,74.4,74.25,74.27,21200.0,60.1346,60.1346,60.0134,60.0295,21200.0
2013-09-10 09:55:00,74.29,74.35,74.13,74.25,14100.0,60.0457,60.0942,59.9164,60.0134,14100.0
2013-09-10 10:00:00,74.25,74.35,74.25,74.33,15100.0,60.0134,60.0942,60.0134,60.078,15100.0
2013-09-10 10:05:00,74.33,74.44,74.3,74.43,26800.0,60.078,60.1669,60.0538,60.1589,26800.0
2013-09-10 10:10:00,74.44,74.5,74.35,74.38,44900.0,60.1669,60.2154,60.0942,60.1185,44900.0
2013-09-10 10:15:00,74.4,74.42,74.12,74.13,15500.0,60.1346,60.1508,59.9083,59.9164,15500.0
2013-09-10 10:20:00,74.13,74.16,74.09,74.15,31500.0,59.9164,59.9406,59.8841,59.9326,31500.0
2013-09-10 10:25:00,74.14,74.25,74.12,74.24,15000.0,59.9245,60.0134,59.9083,60.0053,15000.0
2013-09-10 10:30:00,74.25,74.3,74.2,74.2,15100.0,60.0134,60.0538,59.973,59.973,15100.0
2013-09-10 10:35:00,74.2,74.24,74.15,74.15,40600.0,59.973,60.0053,59.9326,59.9326,40600.0
2013-09-10 10:40:00,74.14,74.24,74.12,74.23,12300.0,59.9245,60.0053,59.9083,59.9972,12300.0
2013-09-10 10:45:00,74.23,74.29,74.21,74.25,13500.0,59.9972,60.0457,59.981,60.0134,13500.0
2013-09-10 10:50:00,74.22,74.25,74.21,74.21,25600.0,59.9891,60.0134,59.981,59.981,25600.0
2013-09-10 10:55:00,74.21,74.22,74.15,74.16,13000.0,59.981,59.9891,59.9326,59.9406,13000.0
2013-09-10 11:00:00,74.17,74.23,74.15,74.2,18600.0,59.9487,59.9972,59.9326,59.973,18600.0
2013-09-10 11:05:00,74.2,74.24,74.17,74.22,27900.0,59.973,60.0053,59.9487,59.9891,27900.0
2013-09-10 11:10:00,74.22,74.34,74.22,74.31,16900.0,59.9891,60.0861,59.9891,60.0619,16900.0
2013-09-10 11:15:00,74.31,74.32,74.27,74.32,14800.0,60.0619,60.07,60.0295,60.07,14800.0
2013-09-10 11:20:00,74.31,74.42,74.3,74.42,13200.0,60.0619,60.1508,60.0538,60.1508,13200.0
2013-09-10 11:25:00,74.42,74.44,74.36,74.36,14300.0,60.1508,60.1669,60.1023,60.1023,14300.0
2013-09-10 11:30:00,74.35,74.37,74.21,74.21,32900.0,60.0942,60.1104,59.981,59.981,32900.0
2013-09-10 11:35:00,74.23,74.29,74.23,74.28,14100.0,59.9972,60.0457,59.9972,60.0376,14100.0
2013-09-10 11:40:00,74.28,74.37,74.28,74.29,15700.0,60.0376,60.1104,60.0376,60.0457,15700.0
2013-09-10 11:45:00,74.29,74.38,74.25,74.37,10200.0,60.0457,60.1185,60.0134,60.1104,10200.0
2013-09-10 11:50:00,74.37,74.44,74.36,74.39,23000.0,60.1104,60.1669,60.1023,60.1265,23000.0
2013-09-10 11:55:00,74.39,74.5,74.38,74.45,20700.0,60.1265,60.2154,60.1185,60.175,20700.0
2013-09-10 12:00:00,74.45,74.47,74.41,74.43,6300.0,60.175,60.1912,60.1427,60.1589,6300.0
2013-09-10 12:05:00,74.43,74.49,74.42,74.49,6300.0,60.1589,60.2074,60.1508,60.2074,6300.0
2013-09-10 12:10:00,74.49,74.49,74.45,74.49,7300.0,60.2074,60.2074,60.175,60.2074,7300.0
2013-09-10 12:15:00,74.49,74.53,74.49,74.52,9900.0,60.2074,60.2397,60.2074,60.2316,9900.0
2013-09-10 12:20:00,74.52,74.53,74.47,74.48,14300.0,60.2316,60.2397,60.1912,60.1993,14300.0
2013-09-10 12:25:00,74.48,74.52,74.46,74.52,13000.0,60.1993,60.2316,60.1831,60.2316,13000.0
2013-09-10 12:30:00,74.51,74.57,74.51,74.55,6300.0,60.2235,60.272,60.2235,60.2559,6300.0
2013-09-10 12:35:00,74.55,74.63,74.53,74.62,14600.0,60.2559,60.3205,60.2397,60.3124,14600.0
2013-09-10 12:40:00,74.61,74.65,74.61,74.65,12000.0,60.3044,60.3367,60.3044,60.3367,12000.0
2013-09-10 12:45:00,74.65,74.66,74.59,74.62,20400.0,60.3367,60.3448,60.2882,60.3124,20400.0
2013-09-10 12:50:00,74.6,74.67,74.59,74.6,7900.0,60.2963,60.3528,60.2882,60.2963,7900.0
2013-09-10 12:55:00,74.61,74.74,74.6,74.74,15400.0,60.3044,60.4094,60.2963,60.4094,15400.0
2013-09-10 13:00:00,74.75,74.75,74.69,74.69,94000.0,60.4175,60.4175,60.369,60.369,94000.0
2013-09-10 13:05:00,74.68,74.69,74.59,74.6,5600.0,60.3609,60.369,60.2882,60.2963,5600.0
2013-09-10 13:10:00,74.6,74.64,74.49,74.54,9700.0,60.2963,60.3286,60.2074,60.2478,9700.0
2013-09-10 13:15:00,74.55,74.69,74.54,74.68,16600.0,60.2559,60.369,60.2478,60.3609,16600.0
2013-09-10 13:20:00,74.66,74.69,74.61,74.69,8300.0,60.3448,60.369,60.3044,60.369,8300.0
2013-09-10 13:25:00,74.69,74.77,74.67,74.72,15100.0,60.369,60.4337,60.3528,60.3933,15100.0
2013-09-10 13:30:00,74.72,74.79,74.69,74.74,13300.0,60.3933,60.4498,60.369,60.4094,13300.0
2013-09-10 13:35:00,74.76,74.79,74.72,74.79,15300.0,60.4256,60.4498,60.3933,60.4498,15300.0
2013-09-10 13:40:00,74.79,74.85,74.79,74.84,10000.0,60.4498,60.4983,60.4498,60.4903,10000.0
2013-09-10 13:45:00,74.84,74.91,74.84,74.85,19000.0,60.4903,60.5468,60.4903,60.4983,19000.0
2013-09-10 13:50:00,74.84,74.89,74.84,74.87,9700.0,60.4903,60.5307,60.4903,60.5145,9700.0
2013-09-10 13:55:00,74.87,74.93,74.87,74.92,13900.0,60.5145,60.563,60.5145,60.5549,13900.0
2013-09-10 14:00:00,74.92,74.94,74.9,74.93,15500.0,60.5549,60.5711,60.5387,60.563,15500.0
2013-09-10 14:05:00,74.92,74.94,74.84,74.85,19300.0,60.5549,60.5711,60.4903,60.4983,19300.0
2013-09-10 14:10:00,74.84,74.93,74.8,74.92,25600.0,60.4903,60.563,60.4579,60.5549,25600.0
2013-09-10 14:15:00,74.91,74.92,74.8,74.84,25100.0,60.5468,60.5549,60.4579,60.4903,25100.0
2013-09-10 14:20:00,74.84,74.87,74.84,74.84,19600.0,60.4903,60.5145,60.4903,60.4903,19600.0
2013-09-10 14:25:00,74.84,74.86,74.8,74.85,7100.0,60.4903,60.5064,60.4579,60.4983,7100.0
2013-09-10 14:30:00,74.85,74.86,74.73,74.75,14000.0,60.4983,60.5064,60.4013,60.4175,14000.0
2013-09-10 14:35:00,74.75,74.83,74.73,74.81,14200.0,60.4175,60.4822,60.4013,60.466,14200.0
2013-09-10 14:40:00,74.81,74.86,74.76,74.76,11600.0,60.466,60.5064,60.4256,60.4256,11600.0
2013-09-10 14:45:00,74.77,74.8,74.73,74.75,37200.0,60.4337,60.4579,60.4013,60.4175,37200.0
2013-09-10 14:50:00,74.75,74.75,74.68,74.69,16900.0,60.4175,60.4175,60.3609,60.369,16900.0
2013-09-10 14:55:00,74.7,74.78,74.7,74.72,20200.0,60.3771,60.4418,60.3771,60.3933,20200.0
2013-09-10 15:00:00,74.72,74.73,74.67,74.68,16100.0,60.3933,60.4013,60.3528,60.3609,16100.0
2013-09-10 15:05:00,74.67,74.7,74.62,74.62,31700.0,60.3528,60.3771,60.3124,60.3124,31700.0
2013-09-10 15:10:00,74.61,74.74,74.61,74.68,48300.0,60.3044,60.4094,60.3044,60.3609,48300.0
2013-09-10 15:15:00,74.66,74.73,74.66,74.71,22500.0,60.3448,60.4013,60.3448,60.3852,22500.0
2013-09-10 15:20:00,74.7,74.76,74.68,74.75,18300.0,60.3771,60.4256,60.3609,60.4175,18300.0
2013-09-10 15:25:00,74.74,74.74,74.68,74.68,27400.0,60.4094,60.4094,60.3609,60.3609,27400.0
2013-09-10 15:30:00,74.68,74.72,74.66,74.7,27900.0,60.3609,60.3933,60.3448,60.3771,27900.0
2013-09-10 15:35:00,74.69,74.72,74.67,74.69,27700.0,60.369,60.3933,60.3528,60.369,27700.0
2013-09-10 15:40:00,74.69,74.73,74.63,74.63,42500.0,60.369,60.4013,60.3205,60.3205,42500.0
2013-09-10 15:45:00,74.65,74.73,74.63,74.65,46000.0,60.3367,60.4013,60.3205,60.3367,46000.0
2013-09-10 15:50:00,74.65,74.67,74.61,74.61,53300.0,60.3367,60.3528,60.3044,60.3044,53300.0
2013-09-10 15:55:00,74.62,74.76,74.61,74.75,89800.0,60.3124,60.4256,60.3044,60.4175,89800.0
2013-09-11 09:30:00,74.76,75.0,74.71,74.8,56400.0,60.4256,60.6196,60.3852,60.4579,56400.0
2013-09-11 09:35:00,74.8,74.97,74.78,74.93,7600.0,60.4579,60.5953,60.4418,60.563,7600.0
2013-09-11 09:40:00,74.95,75.17,74.94,75.02,74500.0,60.5792,60.757,60.5711,60.6357,74500.0
2013-09-11 09:45:00,75.0,75.21,74.95,75.2,35900.0,60.6196,60.7893,60.5792,60.7812,35900.0
2013-09-11 09:50:00,75.18,75.31,75.15,75.25,30500.0,60.7651,60.8701,60.7408,60.8216,30500.0
2013-09-11 09:55:00,75.27,75.34,75.21,75.31,60600.0,60.8378,60.8944,60.7893,60.8701,60600.0
2013-09-11 10:00:00,75.32,75.42,75.3,75.36,19500.0,60.8782,60.959,60.8621,60.9105,19500.0
2013-09-11 10:05:00,75.36,75.45,75.36,75.41,23800.0,60.9105,60.9833,60.9105,60.951,23800.0
2013-09-11 10:10:00,75.4,75.4,75.18,75.18,43100.0,60.9429,60.9429,60.7651,60.7651,43100.0
2013-09-11 10:15:00,75.19,75.27,75.13,75.2,28800.0,60.7731,60.8378,60.7246,60.7812,28800.0
2013-09-11 10:20:00,75.19,75.31,75.18,75.26,36500.0,60.7731,60.8701,60.7651,60.8297,36500.0
2013-09-11 10:25:00,75.27,75.33,75.24,75.32,25000.0,60.8378,60.8863,60.8136,60.8782,25000.0
2013-09-11 10:30:00,75.31,75.41,75.28,75.41,43100.0,60.8701,60.951,60.8459,60.951,43100.0
2013-09-11 10:35:00,75.41,75.49,75.4,75.42,47200.0,60.951,61.0156,60.9429,60.959,47200.0
2013-09-11 10:40:00,75.41,75.5,75.39,75.48,41800.0,60.951,61.0237,60.9348,61.0075,41800.0
2013-09-11 10:45:00,75.48,75.57,75.46,75.55,110800.0,61.0075,61.0803,60.9914,61.0641,110800.0
2013-09-11 10:50:00,75.55,75.56,75.53,75.55,47100.0,61.0641,61.0722,61.048,61.0641,47100.0
2013-09-11 10:55:00,75.55,75.57,75.52,75.57,37900.0,61.0641,61.0803,61.0399,61.0803,37900.0
2013-09-11 11:00:00,75.57,75.59,75.55,75.57,22100.0,61.0803,61.0964,61.0641,61.0803,22100.0
2013-09-11 11:05:00,75.57,75.61,75.56,75.58,29500.0,61.0803,61.1126,61.0722,61.0884,29500.0
2013-09-11 11:10:00,75.59,75.62,75.55,75.59,19800.0,61.0964,61.1207,61.0641,61.0964,19800.0
2013-09-11 11:15:00,75.59,75.61,75.54,75.55,36100.0,61.0964,61.1126,61.056,61.0641,36100.0
2013-09-11 11:20:00,75.55,75.56,75.53,75.53,38700.0,61.0641,61.0722,61.048,61.048,38700.0
2013-09-11 11:25:00,75.53,75.53,75.48,75.48,22200.0,61.048,61.048,61.0075,61.0075,22200.0
2013-09-11 11:30:00,75.48,75.55,75.48,75.55,34000.0,61.0075,61.0641,61.0075,61.0641,34000.0
2013-09-11 11:35:00,75.55,75.64,75.54,75.62,45100.0,61.0641,61.1369,61.056,61.1207,45100.0
2013-09-11 11:40:00,75.63,75.66,75.62,75.65,31700.0,61.1288,61.153,61.1207,61.1449,31700.0
2013-09-11 11:45:00,75.65,75.65,75.59,75.59,32600.0,61.1449,61.1449,61.0964,61.0964,32600.0
2013-09-11 11:50:00,75.59,75.62,75.58,75.61,21500.0,61.0964,61.1207,61.0884,61.1126,21500.0
2013-09-11 11:55:00,75.62,75.62,75.61,75.62,28400.0,61.1207,61.1207,61.1126,61.1207,28400.0
2013-09-11 12:00:00,75.62,75.63,75.6,75.63,33700.0,61.1207,61.1288,61.1045,61.1288,33700.0
2013-09-11 12:05:00,75.63,75.65,75.62,75.63,57400.0,61.1288,61.1449,61.1207,61.1288,57400.0
2013-09-11 12:10:00,75.63,75.65,75.6,75.64,20100.0,61.1288,61.1449,61.1045,61.1369,20100.0
2013-09-11 12:15:00,75.64,75.64,75.61,75.63,12500.0,61.1369,61.1369,61.1126,61.1288,12500.0
2013-09-11 12:20:00,75.63,75.63,75.55,75.55,22700.0,61.1288,61.1288,61.0641,61.0641,22700.0
2013-09-11 12:25:00,75.55,75.55,75.45,75.47,26200.0,61.0641,61.0641,60.9833,60.9995,26200.0
2013-09-11 12:30:00,75.47,75.47,75.39,75.41,23900.0,60.9995,60.9995,60.9348,60.951,23900.0
2013-09-11 12:35:00,75.41,75.41,75.37,75.38,14900.0,60.951,60.951,60.9186,60.9267,14900.0
2013-09-11 12:40:00,75.37,75.38,75.35,75.36,17300.0,60.9186,60.9267,60.9025,60.9105,17300.0
2013-09-11 12:45:00,75.36,75.39,75.35,75.38,19700.0,60.9105,60.9348,60.9025,60.9267,19700.0
2013-09-11 12:50:00,75.37,75.4,75.35,75.4,67100.0,60.9186,60.9429,60.9025,60.9429,67100.0
2013-09-11 12:55:00,75.4,75.42,75.36,75.36,20200.0,60.9429,60.959,60.9105,60.9105,20200.0
2013-09-11 13:00:00,75.37,75.38,75.29,75.31,29700.0,60.9186,60.9267,60.854,60.8701,29700.0
2013-09-11 13:05:00,75.31,75.31,75.23,75.24,20300.0,60.8701,60.8701,60.8055,60.8136,20300.0
2013-09-11 13:10:00,75.23,75.23,75.18,75.19,24600.0,60.8055,60.8055,60.7651,60.7731,24600.0
2013-09-11 13:15:00,75.2,75.2,75.13,75.15,23800.0,60.7812,60.7812,60.7246,60.7408,23800.0
2013-09-11 13:20:00,75.15,75.19,75.14,75.14,19200.0,60.7408,60.7731,60.7327,60.7327,19200.0
2013-09-11 13:25:00,75.15,75.16,75.12,75.14,17500.0,60.7408,60.7489,60.7166,60.7327,17500.0
2013-09-11 13:30:00,75.15,75.26,75.14,75.24,17400.0,60.7408,60.8297,60.7327,60.8136,17400.0
2013-09-11 13:35:00,75.24,75.3,75.24,75.27,19600.0,60.8136,60.8621,60.8136,60.8378,19600.0
2013-09-11 13:40:00,75.26,75.28,75.2,75.23,20000.0,60.8297,60.8459,60.7812,60.8055,20000.0
2013-09-11 13:45:00,75.22,75.25,75.19,75.2,20500.0,60.7974,60.8216,60.7731,60.7812,20500.0
2013-09-11 13:50:00,75.2,75.2,75.11,75.11,24200.0,60.7812,60.7812,60.7085,60.7085,24200.0
2013-09-11 13:55:00,75.12,75.12,75.06,75.06,50200.0,60.7166,60.7166,60.6681,60.6681,50200.0
2013-09-11 14:00:00,75.07,75.09,75.05,75.06,36800.0,60.6762,60.6923,60.66,60.6681,36800.0
2013-09-11 14:05:00,75.06,75.1,75.05,75.09,37500.0,60.6681,60.7004,60.66,60.6923,37500.0
2013-09-11 14:10:00,75.1,75.11,74.96,74.98,33500.0,60.7004,60.7085,60.5872,60.6034,33500.0
2013-09-11 14:15:00,74.98,74.99,74.95,74.98,31900.0,60.6034,60.6115,60.5792,60.6034,31900.0
2013-09-11 14:20:00,74.98,75.01,74.96,75.01,36900.0,60.6034,60.6277,60.5872,60.6277,36900.0
2013-09-11 14:25:00,75.01,75.01,74.97,74.98,21500.0,60.6277,60.6277,60.5953,60.6034,21500.0
2013-09-11 14:30:00,74.99,74.99,74.92,74.94,45100.0,60.6115,60.6115,60.5549,60.5711,45100.0
2013-09-11 14:35:00,74.94,74.98,74.92,74.95,31600.0,60.5711,60.6034,60.5549,60.5792,31600.0
2013-09-11 14:40:00,74.94,74.94,74.86,74.94,24200.0,60.5711,60.5711,60.5064,60.5711,24200.0
2013-09-11 14:45:00,74.94,74.95,74.92,74.94,28000.0,60.5711,60.5792,60.5549,60.5711,28000.0
2013-09-11 14:50:00,74.94,74.96,74.89,74.96,27900.0,60.5711,60.5872,60.5307,60.5872,27900.0
2013-09-11 14:55:00,74.96,74.99,74.91,74.98,23700.0,60.5872,60.6115,60.5468,60.6034,23700.0
2013-09-11 15:00:00,74.98,74.99,74.96,74.98,29700.0,60.6034,60.6115,60.5872,60.6034,29700.0
2013-09-11 15:05:00,74.99,75.0,74.94,74.95,37200.0,60.6115,60.6196,60.5711,60.5792,37200.0
2013-09-11 15:10:00,74.95,75.01,74.95,75.0,23400.0,60.5792,60.6277,60.5792,60.6196,23400.0
2013-09-11 15:15:00,75.0,75.0,74.89,74.9,38500.0,60.6196,60.6196,60.5307,60.5387,38500.0
2013-09-11 15:20:00,74.89,74.98,74.87,74.92,40400.0,60.5307,60.6034,60.5145,60.5549,40400.0
2013-09-11 15:25:00,74.92,75.0,74.9,74.92,29900.0,60.5549,60.6196,60.5387,60.5549,29900.0
2013-09-11 15:30:00,74.93,75.0,74.92,74.98,44800.0,60.563,60.6196,60.5549,60.6034,44800.0
2013-09-11 15:35:00,74.98,75.0,74.98,74.99,59200.0,60.6034,60.6196,60.6034,60.6115,59200.0
2013-09-11 15:40:00,74.99,75.01,74.98,74.98,62500.0,60.6115,60.6277,60.6034,60.6034,62500.0
2013-09-11 15:45:00,74.98,75.0,74.93,74.97,75300.0,60.6034,60.6196,60.563,60.5953,75300.0
2013-09-11 15:50:00,74.97,75.0,74.96,74.99,173400.0,60.5953,60.6196,60.5872,60.6115,173400.0
2013-09-11 15:55:00,75.0,75.0,74.96,75.0,233900.0,60.6196,60.6196,60.5872,60.6196,233900.0
2013-09-12 09:30:00,74.99,75.15,74.92,75.01,55000.0,60.6115,60.7408,60.5549,60.6277,55000.0
2013-09-12 09:35:00,75.05,75.23,75.05,75.11,20000.0,60.66,60.8055,60.66,60.7085,20000.0
2013-09-12 09:40:00,75.11,75.17,75.1,75.11,48700.0,60.7085,60.757,60.7004,60.7085,48700.0
2013-09-12 09:45:00,75.13,75.17,75.1,75.15,21400.0,60.7246,60.757,60.7004,60.7408,21400.0
2013-09-12 09:50:00,75.15,75.2,75.08,75.18,34700.0,60.7408,60.7812,60.6842,60.7651,34700.0
2013-09-12 09:55:00,75.18,75.19,75.14,75.18,17000.0,60.7651,60.7731,60.7327,60.7651,17000.0
2013-09-12 10:00:00,75.17,75.19,75.14,75.14,30400.0,60.757,60.7731,60.7327,60.7327,30400.0
2013-09-12 10:05:00,75.15,75.17,75.12,75.14,18400.0,60.7408,60.757,60.7166,60.7327,18400.0
2013-09-12 10:10:00,75.13,75.14,75.09,75.12,24900.0,60.7246,60.7327,60.6923,60.7166,24900.0
2013-09-12 10:15:00,75.11,75.12,75.06,75.1,32800.0,60.7085,60.7166,60.6681,60.7004,32800.0
2013-09-12 10:20:00,75.11,75.14,75.07,75.13,48300.0,60.7085,60.7327,60.6762,60.7246,48300.0
2013-09-12 10:25:00,75.13,75.13,75.04,75.09,61000.0,60.7246,60.7246,60.6519,60.6923,61000.0
2013-09-12 10:30:00,75.1,75.13,75.06,75.09,26700.0,60.7004,60.7246,60.6681,60.6923,26700.0
2013-09-12 10:35:00,75.09,75.12,75.05,75.05,31900.0,60.6923,60.7166,60.66,60.66,31900.0
2013-09-12 10:40:00,75.05,75.05,74.91,74.91,68900.0,60.66,60.66,60.5468,60.5468,68900.0
2013-09-12 10:45:00,74.91,74.95,74.84,74.85,53600.0,60.5468,60.5792,60.4903,60.4983,53600.0
2013-09-12 10:50:00,74.85,74.92,74.81,74.87,55400.0,60.4983,60.5549,60.466,60.5145,55400.0
2013-09-12 10:55:00,74.87,74.91,74.85,74.9,20600.0,60.5145,60.5468,60.4983,60.5387,20600.0
2013-09-12 11:00:00,74.91,75.02,74.9,74.99,61500.0,60.5468,60.6357,60.5387,60.6115,61500.0
2013-09-12 11:05:00,75.0,75.06,75.0,75.05,29000.0,60.6196,60.6681,60.6196,60.66,29000.0
2013-09-12 11:10:00,75.04,75.09,75.03,75.08,21600.0,60.6519,60.6923,60.6438,60.6842,21600.0
2013-09-12 11:15:00,75.08,75.09,75.04,75.06,25100.0,60.6842,60.6923,60.6519,60.6681,25100.0
2013-09-12 11:20:00,75.05,75.09,75.03,75.04,32400.0,60.66,60.6923,60.6438,60.6519,32400.0
2013-09-12 11:25:00,75.03,75.06,75.01,75.05,27600.0,60.6438,60.6681,60.6277,60.66,27600.0
2013-09-12 11:30:00,75.05,75.05,74.97,74.97,20700.0,60.66,60.66,60.5953,60.5953,20700.0
2013-09-12 11:35:00,74.97,74.98,74.88,74.88,26200.0,60.5953,60.6034,60.5226,60.5226,26200.0
2013-09-12 11:40:00,74.88,74.94,74.87,74.94,12100.0,60.5226,60.5711,60.5145,60.5711,12100.0
2013-09-12 11:45:00,74.94,75.0,74.94,74.99,16900.0,60.5711,60.6196,60.5711,60.6115,16900.0
2013-09-12 11:50:00,74.99,74.99,74.91,74.93,27700.0,60.6115,60.6115,60.5468,60.563,27700.0
2013-09-12 11:55:00,74.92,74.93,74.84,74.84,25800.0,60.5549,60.563,60.4903,60.4903,25800.0
2013-09-12 12:00:00,74.85,74.85,74.78,74.78,26000.0,60.4983,60.4983,60.4418,60.4418,26000.0
2013-09-12 12:05:00,74.79,74.8,74.73,74.79,21700.0,60.4498,60.4579,60.4013,60.4498,21700.0
2013-09-12 12:10:00,74.79,74.8,74.73,74.73,11900.0,60.4498,60.4579,60.4013,60.4013,11900.0
2013-09-12 12:15:00,74.74,74.77,74.72,74.77,27400.0,60.4094,60.4337,60.3933,60.4337,27400.0
2013-09-12 12:20:00,74.77,74.77,74.69,74.7,24900.0,60.4337,60.4337,60.369,60.3771,24900.0
2013-09-12 12:25:00,74.7,74.71,74.6,74.69,30300.0,60.3771,60.3852,60.2963,60.369,30300.0
2013-09-12 12:30:00,74.69,74.72,74.67,74.67,22700.0,60.369,60.3933,60.3528,60.3528,22700.0
2013-09-12 12:35:00,74.68,74.68,74.61,74.65,41200.0,60.3609,60.3609,60.3044,60.3367,41200.0
2013-09-12 12:40:00,74.64,74.71,74.63,74.7,19300.0,60.3286,60.3852,60.3205,60.3771,19300.0
2013-09-12 12:45:00,74.7,74.73,74.7,74.71,18600.0,60.3771,60.4013,60.3771,60.3852,18600.0
2013-09-12 12:50:00,74.71,74.72,74.66,74.67,20800.0,60.3852,60.3933,60.3448,60.3528,20800.0
2013-09-12 12:55:00,74.67,74.67,74.64,74.65,17400.0,60.3528,60.3528,60.3286,60.3367,17400.0
2013-09-12 13:00:00,74.65,74.68,74.64,74.67,21700.0,60.3367,60.3609,60.3286,60.3528,21700.0
2013-09-12 13:05:00,74.68,74.77,74.67,74.77,25300.0,60.3609,60.4337,60.3528,60.4337,25300.0
2013-09-12 13:10:00,74.78,74.79,74.71,74.71,33000.0,60.4418,60.4498,60.3852,60.3852,33000.0
2013-09-12 13:15:00,74.71,74.71,74.61,74.65,59500.0,60.3852,60.3852,60.3044,60.3367,59500.0
2013-09-12 13:20:00,74.65,74.75,74.64,74.74,43500.0,60.3367,60.4175,60.3286,60.4094,43500.0
2013-09-12 13:25:00,74.74,74.76,74.73,74.75,28000.0,60.4094,60.4256,60.4013,60.4175,28000.0
2013-09-12 13:30:00,74.75,74.75,74.66,74.67,32400.0,60.4175,60.4175,60.3448,60.3528,32400.0
2013-09-12 13:35:00,74.66,74.66,74.59,74.59,40800.0,60.3448,60.3448,60.2882,60.2882,40800.0
2013-09-12 13:40:00,74.59,74.61,74.51,74.51,36200.0,60.2882,60.3044,60.2235,60.2235,36200.0
2013-09-12 13:45:00,74.51,74.52,74.46,74.46,37800.0,60.2235,60.2316,60.1831,60.1831,37800.0
2013-09-12 13:50:00,74.47,74.48,74.44,74.45,21800.0,60.1912,60.1993,60.1669,60.175,21800.0
2013-09-12 13:55:00,74.44,74.44,74.3,74.3,71100.0,60.1669,60.1669,60.0538,60.0538,71100.0
2013-09-12 14:00:00,74.3,74.45,74.29,74.45,23800.0,60.0538,60.175,60.0457,60.175,23800.0
2013-09-12 14:05:00,74.45,74.57,74.45,74.57,35600.0,60.175,60.272,60.175,60.272,35600.0
2013-09-12 14:10:00,74.57,74.58,74.48,74.52,37400.0,60.272,60.2801,60.1993,60.2316,37400.0
2013-09-12 14:15:00,74.53,74.6,74.47,74.49,42800.0,60.2397,60.2963,60.1912,60.2074,42800.0
2013-09-12 14:20:00,74.49,74.49,74.37,74.38,35700.0,60.2074,60.2074,60.1104,60.1185,35700.0
2013-09-12 14:25:00,74.39,74.44,74.37,74.38,40300.0,60.1265,60.1669,60.1104,60.1185,40300.0
2013-09-12 14:30:00,74.38,74.44,74.34,74.36,48800.0,60.1185,60.1669,60.0861,60.1023,48800.0
2013-09-12 14:35:00,74.36,74.36,74.27,74.33,33900.0,60.1023,60.1023,60.0295,60.078,33900.0
2013-09-12 14:40:00,74.33,74.34,74.29,74.33,22000.0,60.078,60.0861,60.0457,60.078,22000.0
2013-09-12 14:45:00,74.35,74.39,74.34,74.39,24100.0,60.0942,60.1265,60.0861,60.1265,24100.0
2013-09-12 14:50:00,74.39,74.4,74.31,74.33,39300.0,60.1265,60.1346,60.0619,60.078,39300.0
2013-09-12 14:55:00,74.33,74.4,74.33,74.37,32300.0,60.078,60.1346,60.078,60.1104,32300.0
2013-09-12 15:00:00,74.37,74.37,74.27,74.3,27300.0,60.1104,60.1104,60.0295,60.0538,27300.0
2013-09-12 15:05:00,74.3,74.37,74.29,74.36,18900.0,60.0538,60.1104,60.0457,60.1023,18900.0
2013-09-12 15:10:00,74.35,74.36,74.28,74.28,22900.0,60.0942,60.1023,60.0376,60.0376,22900.0
2013-09-12 15:15:00,74.28,74.28,74.22,74.23,46100.0,60.0376,60.0376,59.9891,59.9972,46100.0
2013-09-12 15:20:00,74.23,74.24,74.17,74.17,48700.0,59.9972,60.0053,59.9487,59.9487,48700.0
2013-09-12 15:25:00,74.17,74.24,74.15,74.16,48000.0,59.9487,60.0053,59.9326,59.9406,48000.0
2013-09-12 15:30:00,74.16,74.22,74.15,74.21,54600.0,59.9406,59.9891,59.9326,59.981,54600.0
2013-09-12 15:35:00,74.22,74.28,74.22,74.24,35800.0,59.9891,60.0376,59.9891,60.0053,35800.0
2013-09-12 15:40:00,74.23,74.26,74.22,74.22,57000.0,59.9972,60.0215,59.9891,59.9891,57000.0
2013-09-12 15:45:00,74.22,74.23,74.12,74.17,99800.0,59.9891,59.9972,59.9083,59.9487,99800.0
2013-09-12 15:50:00,74.17,74.2,74.11,74.16,121600.0,59.9487,59.973,59.9002,59.9406,121600.0
2013-09-12 15:55:00,74.16,74.18,74.08,74.17,203500.0,59.9406,59.9568,59.876,59.9487,203500.0
2013-09-13 09:30:00,74.5,74.65,74.02,74.08,55400.0,60.2154,60.3367,59.8275,59.876,55400.0
2013-09-13 09:35:00,74.02,74.55,74.02,74.4,20200.0,59.8275,60.2559,59.8275,60.1346,20200.0
2013-09-13 09:40:00,74.46,74.47,74.26,74.34,22900.0,60.1831,60.1912,60.0215,60.0861,22900.0
2013-09-13 09:45:00,74.38,74.4,74.36,74.39,10400.0,60.1185,60.1346,60.1023,60.1265,10400.0
2013-09-13 09:50:00,74.39,74.54,74.36,74.47,35400.0,60.1265,60.2478,60.1023,60.1912,35400.0
2013-09-13 09:55:00,74.46,74.61,74.42,74.6,175200.0,60.1831,60.3044,60.1508,60.2963,175200.0
2013-09-13 10:00:00,74.61,74.61,74.42,74.43,27700.0,60.3044,60.3044,60.1508,60.1589,27700.0
2013-09-13 10:05:00,74.44,74.46,74.37,74.4,19800.0,60.1669,60.1831,60.1104,60.1346,19800.0
2013-09-13 10:10:00,74.38,74.39,74.2,74.25,45100.0,60.1185,60.1265,59.973,60.0134,45100.0
2013-09-13 10:15:00,74.25,74.26,74.21,74.25,13400.0,60.0134,60.0215,59.981,60.0134,13400.0
2013-09-13 10:20:00,74.25,74.25,74.16,74.25,14900.0,60.0134,60.0134,59.9406,60.0134,14900.0
2013-09-13 10:25:00,74.25,74.3,74.23,74.27,37600.0,60.0134,60.0538,59.9972,60.0295,37600.0
2013-09-13 10:30:00,74.27,74.32,74.24,74.3,33500.0,60.0295,60.07,60.0053,60.0538,33500.0
2013-09-13 10:35:00,74.32,74.43,74.3,74.43,25900.0,60.07,60.1589,60.0538,60.1589,25900.0
2013-09-13 10:40:00,74.43,74.49,74.43,74.48,32100.0,60.1589,60.2074,60.1589,60.1993,32100.0
2013-09-13 10:45:00,74.48,74.48,74.35,74.38,37500.0,60.1993,60.1993,60.0942,60.1185,37500.0
2013-09-13 10:50:00,74.39,74.42,74.39,74.39,16800.0,60.1265,60.1508,60.1265,60.1265,16800.0
2013-09-13 10:55:00,74.4,74.47,74.38,74.44,17800.0,60.1346,60.1912,60.1185,60.1669,17800.0
2013-09-13 11:00:00,74.44,74.44,74.39,74.39,17100.0,60.1669,60.1669,60.1265,60.1265,17100.0
2013-09-13 11:05:00,74.39,74.47,74.37,74.4,29600.0,60.1265,60.1912,60.1104,60.1346,29600.0
2013-09-13 11:10:00,74.41,74.47,74.41,74.41,37400.0,60.1427,60.1912,60.1427,60.1427,37400.0
2013-09-13 11:15:00,74.41,74.43,74.39,74.41,16600.0,60.1427,60.1589,60.1265,60.1427,16600.0
2013-09-13 11:20:00,74.41,74.41,74.38,74.4,17200.0,60.1427,60.1427,60.1185,60.1346,17200.0
2013-09-13 11:25:00,74.41,74.45,74.38,74.4,26300.0,60.1427,60.175,60.1185,60.1346,26300.0
2013-09-13 11:30:00,74.4,74.45,74.39,74.45,19000.0,60.1346,60.175,60.1265,60.175,19000.0
2013-09-13 11:35:00,74.46,74.56,74.45,74.54,27800.0,60.1831,60.2639,60.175,60.2478,27800.0
2013-09-13 11:40:00,74.55,74.55,74.48,74.48,13800.0,60.2559,60.2559,60.1993,60.1993,13800.0
2013-09-13 11:45:00,74.49,74.5,74.48,74.49,9700.0,60.2074,60.2154,60.1993,60.2074,9700.0
2013-09-13 11:50:00,74.49,74.56,74.48,74.53,30800.0,60.2074,60.2639,60.1993,60.2397,30800.0
2013-09-13 11:55:00,74.53,74.62,74.53,74.61,16900.0,60.2397,60.3124,60.2397,60.3044,16900.0
2013-09-13 12:00:00,74.6,74.62,74.57,74.57,17700.0,60.2963,60.3124,60.272,60.272,17700.0
2013-09-13 12:05:00,74.57,74.61,74.57,74.61,12000.0,60.272,60.3044,60.272,60.3044,12000.0
2013-09-13 12:10:00,74.61,74.62,74.58,74.61,18700.0,60.3044,60.3124,60.2801,60.3044,18700.0
2013-09-13 12:15:00,74.61,74.67,74.61,74.67,16400.0,60.3044,60.3528,60.3044,60.3528,16400.0
2013-09-13 12:20:00,74.67,74.73,74.67,74.71,13500.0,60.3528,60.4013,60.3528,60.3852,13500.0
2013-09-13 12:25:00,74.71,74.72,74.63,74.64,13700.0,60.3852,60.3933,60.3205,60.3286,13700.0
2013-09-13 12:30:00,74.64,74.65,74.59,74.6,32900.0,60.3286,60.3367,60.2882,60.2963,32900.0
2013-09-13 12:35:00,74.61,74.61,74.52,74.52,12600.0,60.3044,60.3044,60.2316,60.2316,12600.0
2013-09-13 12:40:00,74.52,74.59,74.52,74.54,24900.0,60.2316,60.2882,60.2316,60.2478,24900.0
2013-09-13 12:45:00,74.54,74.6,74.53,74.6,8600.0,60.2478,60.2963,60.2397,60.2963,8600.0
2013-09-13 12:50:00,74.6,74.63,74.59,74.63,16500.0,60.2963,60.3205,60.2882,60.3205,16500.0
2013-09-13 12:55:00,74.63,74.63,74.5,74.5,18900.0,60.3205,60.3205,60.2154,60.2154,18900.0
2013-09-13 13:00:00,74.51,74.55,74.5,74.55,17300.0,60.2235,60.2559,60.2154,60.2559,17300.0
2013-09-13 13:05:00,74.54,74.63,74.53,74.62,18500.0,60.2478,60.3205,60.2397,60.3124,18500.0
2013-09-13 13:10:00,74.62,74.63,74.5,74.5,34000.0,60.3124,60.3205,60.2154,60.2154,34000.0
2013-09-13 13:15:00,74.51,74.51,74.44,74.44,20300.0,60.2235,60.2235,60.1669,60.1669,20300.0
2013-09-13 13:20:00,74.44,74.53,74.44,74.53,21000.0,60.1669,60.2397,60.1669,60.2397,21000.0
2013-09-13 13:25:00,74.53,74.61,74.53,74.61,9800.0,60.2397,60.3044,60.2397,60.3044,9800.0
2013-09-13 13:30:00,74.62,74.63,74.59,74.6,13500.0,60.3124,60.3205,60.2882,60.2963,13500.0
2013-09-13 13:35:00,74.6,74.6,74.51,74.51,15200.0,60.2963,60.2963,60.2235,60.2235,15200.0
2013-09-13 13:40:00,74.52,74.52,74.5,74.51,14300.0,60.2316,60.2316,60.2154,60.2235,14300.0
2013-09-13 13:45:00,74.5,74.6,74.5,74.59,19200.0,60.2154,60.2963,60.2154,60.2882,19200.0
2013-09-13 13:50:00,74.6,74.67,74.59,74.63,17000.0,60.2963,60.3528,60.2882,60.3205,17000.0
2013-09-13 13:55:00,74.63,74.64,74.59,74.64,11000.0,60.3205,60.3286,60.2882,60.3286,11000.0
2013-09-13 14:00:00,74.64,74.65,74.6,74.6,19500.0,60.3286,60.3367,60.2963,60.2963,19500.0
2013-09-13 14:05:00,74.61,74.66,74.59,74.65,20000.0,60.3044,60.3448,60.2882,60.3367,20000.0
2013-09-13 14:10:00,74.66,74.73,74.66,74.69,15200.0,60.3448,60.4013,60.3448,60.369,15200.0
2013-09-13 14:15:00,74.7,74.7,74.61,74.62,33900.0,60.3771,60.3771,60.3044,60.3124,33900.0
2013-09-13 14:20:00,74.62,74.63,74.56,74.57,21100.0,60.3124,60.3205,60.2639,60.272,21100.0
2013-09-13 14:25:00,74.58,74.61,74.58,74.6,11200.0,60.2801,60.3044,60.2801,60.2963,11200.0
2013-09-13 14:30:00,74.59,74.64,74.58,74.63,21100.0,60.2882,60.3286,60.2801,60.3205,21100.0
2013-09-13 14:35:00,74.63,74.69,74.62,74.67,14500.0,60.3205,60.369,60.3124,60.3528,14500.0
2013-09-13 14:40:00,74.67,74.68,74.65,74.65,21200.0,60.3528,60.3609,60.3367,60.3367,21200.0
2013-09-13 14:45:00,74.66,74.68,74.65,74.68,17000.0,60.3448,60.3609,60.3367,60.3609,17000.0
2013-09-13 14:50:00,74.68,74.7,74.64,74.64,22900.0,60.3609,60.3771,60.3286,60.3286,22900.0
2013-09-13 14:55:00,74.65,74.65,74.62,74.63,19800.0,60.3367,60.3367,60.3124,60.3205,19800.0
2013-09-13 15:00:00,74.62,74.63,74.57,74.58,32300.0,60.3124,60.3205,60.272,60.2801,32300.0
2013-09-13 15:05:00,74.57,74.59,74.52,74.52,26200.0,60.272,60.2882,60.2316,60.2316,26200.0
2013-09-13 15:10:00,74.53,74.55,74.48,74.53,38500.0,60.2397,60.2559,60.1993,60.2397,38500.0
2013-09-13 15:15:00,74.52,74.53,74.49,74.49,20200.0,60.2316,60.2397,60.2074,60.2074,20200.0
2013-09-13 15:20:00,74.49,74.53,74.46,74.53,17600.0,60.2074,60.2397,60.1831,60.2397,17600.0
2013-09-13 15:25:00,74.53,74.53,74.51,74.51,25300.0,60.2397,60.2397,60.2235,60.2235,25300.0
2013-09-13 15:30:00,74.51,74.52,74.49,74.51,22800.0,60.2235,60.2316,60.2074,60.2235,22800.0
2013-09-13 15:35:00,74.51,74.52,74.49,74.51,26600.0,60.2235,60.2316,60.2074,60.2235,26600.0
2013-09-13 15:40:00,74.51,74.51,74.46,74.47,38200.0,60.2235,60.2235,60.1831,60.1912,38200.0
2013-09-13 15:45:00,74.47,74.47,74.42,74.46,52500.0,60.1912,60.1912,60.1508,60.1831,52500.0
2013-09-13 15:50:00,74.45,74.46,74.38,74.39,51600.0,60.175,60.1831,60.1185,60.1265,51600.0
2013-09-13 15:55:00,74.39,74.5,74.39,74.5,107900.0,60.1265,60.2154,60.1265,60.2154,107900.0
2013-09-16 09:30:00,75.29,75.63,75.29,75.62,76100.0,60.854,61.1288,60.854,61.1207,76100.0
2013-09-16 09:35:00,75.58,75.74,75.52,75.66,42700.0,61.0884,61.2177,61.0399,61.153,42700.0
2013-09-16 09:40:00,75.66,75.66,75.48,75.61,41300.0,61.153,61.153,61.0075,61.1126,41300.0
2013-09-16 09:45:00,75.61,75.66,75.52,75.64,32800.0,61.1126,61.153,61.0399,61.1369,32800.0
2013-09-16 09:50:00,75.64,75.74,75.64,75.7,37100.0,61.1369,61.2177,61.1369,61.1854,37100.0
2013-09-16 09:55:00,75.7,75.78,75.63,75.71,34600.0,61.1854,61.25,61.1288,61.1934,34600.0
2013-09-16 10:00:00,75.71,75.74,75.52,75.55,32600.0,61.1934,61.2177,61.0399,61.0641,32600.0
2013-09-16 10:05:00,75.56,75.66,75.55,75.65,53700.0,61.0722,61.153,61.0641,61.1449,53700.0
2013-09-16 10:10:00,75.65,75.69,75.59,75.68,202900.0,61.1449,61.1773,61.0964,61.1692,202900.0
2013-09-16 10:15:00,75.69,75.84,75.68,75.8,33800.0,61.1773,61.2985,61.1692,61.2662,33800.0
2013-09-16 10:20:00,75.79,75.8,75.67,75.74,20500.0,61.2581,61.2662,61.1611,61.2177,20500.0
2013-09-16 10:25:00,75.75,75.81,75.67,75.69,44000.0,61.2258,61.2743,61.1611,61.1773,44000.0
2013-09-16 10:30:00,75.67,75.78,75.65,75.75,33300.0,61.1611,61.25,61.1449,61.2258,33300.0
2013-09-16 10:35:00,75.75,75.8,75.73,75.75,20200.0,61.2258,61.2662,61.2096,61.2258,20200.0
2013-09-16 10:40:00,75.77,75.84,75.74,75.76,28400.0,61.2419,61.2985,61.2177,61.2339,28400.0
2013-09-16 10:45:00,75.76,75.78,75.72,75.76,23500.0,61.2339,61.25,61.2015,61.2339,23500.0
2013-09-16 10:50:00,75.75,75.8,75.74,75.76,27600.0,61.2258,61.2662,61.2177,61.2339,27600.0
2013-09-16 10:55:00,75.76,75.77,75.7,75.7,17900.0,61.2339,61.2419,61.1854,61.1854,17900.0
2013-09-16 11:00:00,75.71,75.72,75.64,75.66,23200.0,61.1934,61.2015,61.1369,61.153,23200.0
2013-09-16 11:05:00,75.67,75.72,75.67,75.72,18500.0,61.1611,61.2015,61.1611,61.2015,18500.0
2013-09-16 11:10:00,75.72,75.8,75.72,75.79,45700.0,61.2015,61.2662,61.2015,61.2581,45700.0
2013-09-16 11:15:00,75.78,75.85,75.78,75.85,30100.0,61.25,61.3066,61.25,61.3066,30100.0
2013-09-16 11:20:00,75.84,75.91,75.84,75.85,40200.0,61.2985,61.3551,61.2985,61.3066,40200.0
2013-09-16 11:25:00,75.84,75.94,75.82,75.92,13700.0,61.2985,61.3793,61.2823,61.3632,13700.0
2013-09-16 11:30:00,75.92,75.95,75.89,75.95,20500.0,61.3632,61.3874,61.3389,61.3874,20500.0
2013-09-16 11:35:00,75.95,75.96,75.85,75.89,54900.0,61.3874,61.3955,61.3066,61.3389,54900.0
2013-09-16 11:40:00,75.89,76.03,75.86,76.01,53700.0,61.3389,61.4521,61.3147,61.4359,53700.0
2013-09-16 11:45:00,76.0,76.01,75.9,75.96,15300.0,61.4278,61.4359,61.347,61.3955,15300.0
2013-09-16 11:50:00,75.97,76.02,75.95,76.02,19200.0,61.4036,61.444,61.3874,61.444,19200.0
2013-09-16 11:55:00,76.01,76.1,76.01,76.09,16500.0,61.4359,61.5087,61.4359,61.5006,16500.0
2013-09-16 12:00:00,76.08,76.09,76.03,76.07,34200.0,61.4925,61.5006,61.4521,61.4844,34200.0
2013-09-16 12:05:00,76.06,76.1,76.06,76.08,15400.0,61.4763,61.5087,61.4763,61.4925,15400.0
2013-09-16 12:10:00,76.08,76.18,76.07,76.18,33800.0,61.4925,61.5733,61.4844,61.5733,33800.0
2013-09-16 12:15:00,76.17,76.22,76.16,76.21,35800.0,61.5652,61.6057,61.5572,61.5976,35800.0
2013-09-16 12:20:00,76.21,76.29,76.21,76.23,24600.0,61.5976,61.6622,61.5976,61.6137,24600.0
2013-09-16 12:25:00,76.23,76.35,76.23,76.33,32800.0,61.6137,61.7107,61.6137,61.6946,32800.0
2013-09-16 12:30:00,76.33,76.34,76.18,76.21,28600.0,61.6946,61.7026,61.5733,61.5976,28600.0
2013-09-16 12:35:00,76.21,76.22,76.15,76.15,36800.0,61.5976,61.6057,61.5491,61.5491,36800.0
2013-09-16 12:40:00,76.15,76.2,76.09,76.14,26200.0,61.5491,61.5895,61.5006,61.541,26200.0
2013-09-16 12:45:00,76.13,76.17,76.06,76.17,21300.0,61.5329,61.5652,61.4763,61.5652,21300.0
2013-09-16 12:50:00,76.17,76.22,76.12,76.18,29400.0,61.5652,61.6057,61.5248,61.5733,29400.0
2013-09-16 12:55:00,76.17,76.17,76.08,76.12,23800.0,61.5652,61.5652,61.4925,61.5248,23800.0
2013-09-16 13:00:00,76.13,76.22,76.12,76.22,26400.0,61.5329,61.6057,61.5248,61.6057,26400.0
2013-09-16 13:05:00,76.22,76.24,76.18,76.2,22000.0,61.6057,61.6218,61.5733,61.5895,22000.0
2013-09-16 13:10:00,76.2,76.28,76.2,76.26,19200.0,61.5895,61.6541,61.5895,61.638,19200.0
2013-09-16 13:15:00,76.27,76.29,76.22,76.28,21100.0,61.6461,61.6622,61.6057,61.6541,21100.0
2013-09-16 13:20:00,76.28,76.31,76.26,76.31,27100.0,61.6541,61.6784,61.638,61.6784,27100.0
2013-09-16 13:25:00,76.31,76.32,76.26,76.28,28900.0,61.6784,61.6865,61.638,61.6541,28900.0
2013-09-16 13:30:00,76.27,76.3,76.27,76.3,42500.0,61.6461,61.6703,61.6461,61.6703,42500.0
2013-09-16 13:35:00,76.3,76.34,76.28,76.34,26000.0,61.6703,61.7026,61.6541,61.7026,26000.0
2013-09-16 13:40:00,76.33,76.34,76.12,76.18,81700.0,61.6946,61.7026,61.5248,61.5733,81700.0
2013-09-16 13:45:00,76.19,76.28,76.16,76.28,20900.0,61.5814,61.6541,61.5572,61.6541,20900.0
2013-09-16 13:50:00,76.28,76.36,76.28,76.36,18700.0,61.6541,61.7188,61.6541,61.7188,18700.0
2013-09-16 13:55:00,76.37,76.39,76.3,76.37,38500.0,61.7269,61.7431,61.6703,61.7269,38500.0
2013-09-16 14:00:00,76.37,76.39,76.33,76.33,25900.0,61.7269,61.7431,61.6946,61.6946,25900.0
2013-09-16 14:05:00,76.33,76.41,76.33,76.39,19700.0,61.6946,61.7592,61.6946,61.7431,19700.0
2013-09-16 14:10:00,76.38,76.41,76.35,76.37,24200.0,61.735,61.7592,61.7107,61.7269,24200.0
2013-09-16 14:15:00,76.38,76.5,76.38,76.49,41800.0,61.735,61.832,61.735,61.8239,41800.0
2013-09-16 14:20:00,76.49,76.5,76.45,76.46,30800.0,61.8239,61.832,61.7916,61.7996,30800.0
2013-09-16 14:25:00,76.46,76.47,76.41,76.46,25500.0,61.7996,61.8077,61.7592,61.7996,25500.0
2013-09-16 14:30:00,76.46,76.51,76.41,76.41,51800.0,61.7996,61.84,61.7592,61.7592,51800.0
2013-09-16 14:35:00,76.41,76.42,76.28,76.31,32300.0,61.7592,61.7673,61.6541,61.6784,32300.0
2013-09-16 14:40:00,76.31,76.31,76.21,76.23,35200.0,61.6784,61.6784,61.5976,61.6137,35200.0
2013-09-16 14:45:00,76.23,76.37,76.2,76.33,24700.0,61.6137,61.7269,61.5895,61.6946,24700.0
2013-09-16 14:50:00,76.33,76.37,76.31,76.31,23800.0,61.6946,61.7269,61.6784,61.6784,23800.0
2013-09-16 14:55:00,76.31,76.35,76.25,76.29,26800.0,61.6784,61.7107,61.6299,61.6622,26800.0
2013-09-16 15:00:00,76.28,76.36,76.27,76.36,25700.0,61.6541,61.7188,61.6461,61.7188,25700.0
2013-09-16 15:05:00,76.36,76.41,76.33,76.36,30500.0,61.7188,61.7592,61.6946,61.7188,30500.0
2013-09-16 15:10:00,76.36,76.39,76.34,76.38,75500.0,61.7188,61.7431,61.7026,61.735,75500.0
2013-09-16 15:15:00,76.37,76.38,76.3,76.3,26600.0,61.7269,61.735,61.6703,61.6703,26600.0
2013-09-16 15:20:00,76.31,76.34,76.27,76.28,38500.0,61.6784,61.7026,61.6461,61.6541,38500.0
2013-09-16 15:25:00,76.28,76.3,76.21,76.22,39800.0,61.6541,61.6703,61.5976,61.6057,39800.0
2013-09-16 15:30:00,76.22,76.24,76.12,76.15,70200.0,61.6057,61.6218,61.5248,61.5491,70200.0
2013-09-16 15:35:00,76.14,76.16,76.04,76.15,59000.0,61.541,61.5572,61.4602,61.5491,59000.0
2013-09-16 15:40:00,76.16,76.16,76.05,76.05,73100.0,61.5572,61.5572,61.4682,61.4682,73100.0
2013-09-16 15:45:00,76.06,76.17,76.06,76.11,82100.0,61.4763,61.5652,61.4763,61.5167,82100.0
2013-09-16 15:50:00,76.11,76.19,76.11,76.18,87800.0,61.5167,61.5814,61.5167,61.5733,87800.0
2013-09-16 15:55:00,76.18,76.36,76.18,76.34,181200.0,61.5733,61.7188,61.5733,61.7026,181200.0
2013-09-17 09:30:00,76.27,76.71,76.25,76.57,80000.0,61.6461,62.0017,61.6299,61.8885,80000.0
2013-09-17 09:35:00,76.59,76.69,76.41,76.47,43700.0,61.9047,61.9855,61.7592,61.8077,43700.0
2013-09-17 09:40:00,76.47,76.49,76.35,76.38,15800.0,61.8077,61.8239,61.7107,61.735,15800.0
2013-09-17 09:45:00,76.41,76.49,76.27,76.29,26500.0,61.7592,61.8239,61.6461,61.6622,26500.0
2013-09-17 09:50:00,76.29,76.44,76.27,76.4,39900.0,61.6622,61.7835,61.6461,61.7511,39900.0
2013-09-17 09:55:00,76.4,76.4,76.08,76.18,46900.0,61.7511,61.7511,61.4925,61.5733,46900.0
2013-09-17 10:00:00,76.19,76.23,76.13,76.22,20100.0,61.5814,61.6137,61.5329,61.6057,20100.0
2013-09-17 10:05:00,76.24,76.24,76.11,76.16,21000.0,61.6218,61.6218,61.5167,61.5572,21000.0
2013-09-17 10:10:00,76.16,76.16,76.05,76.11,27300.0,61.5572,61.5572,61.4682,61.5167,27300.0
2013-09-17 10:15:00,76.11,76.17,76.09,76.15,26400.0,61.5167,61.5652,61.5006,61.5491,26400.0
2013-09-17 10:20:00,76.15,76.19,76.09,76.13,27800.0,61.5491,61.5814,61.5006,61.5329,27800.0
2013-09-17 10:25:00,76.13,76.19,76.13,76.16,19800.0,61.5329,61.5814,61.5329,61.5572,19800.0
2013-09-17 10:30:00,76.16,76.28,76.16,76.27,31200.0,61.5572,61.6541,61.5572,61.6461,31200.0
2013-09-17 10:35:00,76.27,76.29,76.15,76.2,32200.0,61.6461,61.6622,61.5491,61.5895,32200.0
2013-09-17 10:40:00,76.19,76.23,76.12,76.21,29400.0,61.5814,61.6137,61.5248,61.5976,29400.0
2013-09-17 10:45:00,76.22,76.33,76.22,76.32,17000.0,61.6057,61.6946,61.6057,61.6865,17000.0
2013-09-17 10:50:00,76.32,76.45,76.31,76.45,21900.0,61.6865,61.7916,61.6784,61.7916,21900.0
2013-09-17 10:55:00,76.46,76.52,76.45,76.51,15100.0,61.7996,61.8481,61.7916,61.84,15100.0
2013-09-17 11:00:00,76.49,76.5,76.28,76.28,14800.0,61.8239,61.832,61.6541,61.6541,14800.0
2013-09-17 11:05:00,76.29,76.31,76.24,76.24,12000.0,61.6622,61.6784,61.6218,61.6218,12000.0
2013-09-17 11:10:00,76.24,76.28,76.2,76.21,10800.0,61.6218,61.6541,61.5895,61.5976,10800.0
2013-09-17 11:15:00,76.19,76.2,76.08,76.12,21500.0,61.5814,61.5895,61.4925,61.5248,21500.0
2013-09-17 11:20:00,76.11,76.11,76.02,76.02,27900.0,61.5167,61.5167,61.444,61.444,27900.0
2013-09-17 11:25:00,76.02,76.08,76.02,76.06,16500.0,61.444,61.4925,61.444,61.4763,16500.0
2013-09-17 11:30:00,76.06,76.07,76.05,76.05,13100.0,61.4763,61.4844,61.4682,61.4682,13100.0
2013-09-17 11:35:00,76.06,76.06,75.99,75.99,22600.0,61.4763,61.4763,61.4198,61.4198,22600.0
2013-09-17 11:40:00,75.98,76.06,75.98,76.02,13500.0,61.4117,61.4763,61.4117,61.444,13500.0
2013-09-17 11:45:00,76.03,76.18,76.03,76.16,18600.0,61.4521,61.5733,61.4521,61.5572,18600.0
2013-09-17 11:50:00,76.16,76.26,76.16,76.26,12500.0,61.5572,61.638,61.5572,61.638,12500.0
2013-09-17 11:55:00,76.26,76.38,76.26,76.37,22000.0,61.638,61.735,61.638,61.7269,22000.0
2013-09-17 12:00:00,76.36,76.43,76.29,76.34,37900.0,61.7188,61.7754,61.6622,61.7026,37900.0
2013-09-17 12:05:00,76.33,76.37,76.3,76.35,25700.0,61.6946,61.7269,61.6703,61.7107,25700.0
2013-09-17 12:10:00,76.35,76.38,76.33,76.34,15100.0,61.7107,61.735,61.6946,61.7026,15100.0
2013-09-17 12:15:00,76.33,76.35,76.27,76.34,20200.0,61.6946,61.7107,61.6461,61.7026,20200.0
2013-09-17 12:20:00,76.35,76.45,76.34,76.45,10000.0,61.7107,61.7916,61.7026,61.7916,10000.0
2013-09-17 12:25:00,76.44,76.49,76.4,76.41,18200.0,61.7835,61.8239,61.7511,61.7592,18200.0
2013-09-17 12:30:00,76.42,76.43,76.38,76.4,14300.0,61.7673,61.7754,61.735,61.7511,14300.0
2013-09-17 12:35:00,76.4,76.41,76.36,76.36,13800.0,61.7511,61.7592,61.7188,61.7188,13800.0
2013-09-17 12:40:00,76.35,76.44,76.35,76.44,18500.0,61.7107,61.7835,61.7107,61.7835,18500.0
2013-09-17 12:45:00,76.44,76.53,76.44,76.49,20300.0,61.7835,61.8562,61.7835,61.8239,20300.0
2013-09-17 12:50:00,76.49,76.53,76.48,76.53,11400.0,61.8239,61.8562,61.8158,61.8562,11400.0
2013-09-17 12:55:00,76.52,76.56,76.5,76.52,27000.0,61.8481,61.8805,61.832,61.8481,27000.0
2013-09-17 13:00:00,76.52,76.64,76.52,76.61,23500.0,61.8481,61.9451,61.8481,61.9209,23500.0
2013-09-17 13:05:00,76.62,76.7,76.61,76.62,18800.0,61.929,61.9936,61.9209,61.929,18800.0
2013-09-17 13:10:00,76.63,76.65,76.62,76.65,15100.0,61.937,61.9532,61.929,61.9532,15100.0
2013-09-17 13:15:00,76.65,76.66,76.61,76.63,27000.0,61.9532,61.9613,61.9209,61.937,27000.0
2013-09-17 13:20:00,76.62,76.66,76.62,76.64,17900.0,61.929,61.9613,61.929,61.9451,17900.0
2013-09-17 13:25:00,76.64,76.65,76.62,76.65,12700.0,61.9451,61.9532,61.929,61.9532,12700.0
2013-09-17 13:30:00,76.65,76.66,76.61,76.65,18200.0,61.9532,61.9613,61.9209,61.9532,18200.0
2013-09-17 13:35:00,76.65,76.65,76.5,76.5,19300.0,61.9532,61.9532,61.832,61.832,19300.0
2013-09-17 13:40:00,76.5,76.61,76.49,76.54,29800.0,61.832,61.9209,61.8239,61.8643,29800.0
2013-09-17 13:45:00,76.55,76.61,76.54,76.59,12000.0,61.8724,61.9209,61.8643,61.9047,12000.0
2013-09-17 13:50:00,76.59,76.64,76.59,76.59,13400.0,61.9047,61.9451,61.9047,61.9047,13400.0
2013-09-17 13:55:00,76.59,76.63,76.58,76.63,29200.0,61.9047,61.937,61.8966,61.937,29200.0
2013-09-17 14:00:00,76.62,76.66,76.6,76.65,14000.0,61.929,61.9613,61.9128,61.9532,14000.0
2013-09-17 14:05:00,76.65,76.71,76.65,76.7,19100.0,61.9532,62.0017,61.9532,61.9936,19100.0
2013-09-17 14:10:00,76.7,76.78,76.7,76.77,26200.0,61.9936,62.0583,61.9936,62.0502,26200.0
2013-09-17 14:15:00,76.77,76.81,76.75,76.78,42400.0,62.0502,62.0825,62.034,62.0583,42400.0
2013-09-17 14:20:00,76.78,76.79,76.74,76.77,21900.0,62.0583,62.0664,62.0259,62.0502,21900.0
2013-09-17 14:25:00,76.77,76.8,76.7,76.7,31900.0,62.0502,62.0744,61.9936,61.9936,31900.0
2013-09-17 14:30:00,76.69,76.71,76.64,76.68,30800.0,61.9855,62.0017,61.9451,61.9775,30800.0
2013-09-17 14:35:00,76.67,76.75,76.66,76.75,9300.0,61.9694,62.034,61.9613,62.034,9300.0
2013-09-17 14:40:00,76.75,76.75,76.7,76.7,15100.0,62.034,62.034,61.9936,61.9936,15100.0
2013-09-17 14:45:00,76.7,76.76,76.7,76.76,25500.0,61.9936,62.0421,61.9936,62.0421,25500.0
2013-09-17 14:50:00,76.76,76.76,76.72,76.72,21600.0,62.0421,62.0421,62.0098,62.0098,21600.0
2013-09-17 14:55:00,76.71,76.77,76.71,76.77,20500.0,62.0017,62.0502,62.0017,62.0502,20500.0
2013-09-17 15:00:00,76.76,76.78,76.7,76.71,27000.0,62.0421,62.0583,61.9936,62.0017,27000.0
2013-09-17 15:05:00,76.7,76.78,76.7,76.78,29400.0,61.9936,62.0583,61.9936,62.0583,29400.0
2013-09-17 15:10:00,76.8,76.86,76.79,76.81,25500.0,62.0744,62.1229,62.0664,62.0825,25500.0
2013-09-17 15:15:00,76.81,76.87,76.81,76.86,25400.0,62.0825,62.131,62.0825,62.1229,25400.0
2013-09-17 15:20:00,76.86,76.88,76.81,76.85,50700.0,62.1229,62.1391,62.0825,62.1149,50700.0
2013-09-17 15:25:00,76.85,76.86,76.75,76.78,73300.0,62.1149,62.1229,62.034,62.0583,73300.0
2013-09-17 15:30:00,76.78,76.81,76.72,76.72,205300.0,62.0583,62.0825,62.0098,62.0098,205300.0
2013-09-17 15:35:00,76.72,76.72,76.65,76.67,42400.0,62.0098,62.0098,61.9532,61.9694,42400.0
2013-09-17 15:40:00,76.69,76.71,76.57,76.62,74500.0,61.9855,62.0017,61.8885,61.929,74500.0
2013-09-17 15:45:00,76.62,76.68,76.59,76.59,77400.0,61.929,61.9775,61.9047,61.9047,77400.0
2013-09-17 15:50:00,76.6,76.64,76.57,76.62,82400.0,61.9128,61.9451,61.8885,61.929,82400.0
2013-09-17 15:55:00,76.63,76.65,76.55,76.62,141200.0,61.937,61.9532,61.8724,61.929,141200.0
2013-09-18 09:30:00,76.74,76.87,76.62,76.62,46600.0,62.0259,62.131,61.929,61.929,46600.0
2013-09-18 09:35:00,76.61,76.72,76.5,76.63,24300.0,61.9209,62.0098,61.832,61.937,24300.0
2013-09-18 09:40:00,76.61,76.61,76.42,76.42,11500.0,61.9209,61.9209,61.7673,61.7673,11500.0
2013-09-18 09:45:00,76.44,76.57,76.44,76.57,12900.0,61.7835,61.8885,61.7835,61.8885,12900.0
2013-09-18 09:50:00,76.56,76.67,76.56,76.58,9800.0,61.8805,61.9694,61.8805,61.8966,9800.0
2013-09-18 09:55:00,76.57,76.58,76.39,76.39,17400.0,61.8885,61.8966,61.7431,61.7431,17400.0
2013-09-18 10:00:00,76.39,76.43,76.37,76.39,17600.0,61.7431,61.7754,61.7269,61.7431,17600.0
2013-09-18 10:05:00,76.39,76.45,76.36,76.41,20700.0,61.7431,61.7916,61.7188,61.7592,20700.0
2013-09-18 10:10:00,76.41,76.44,76.39,76.41,19000.0,61.7592,61.7835,61.7431,61.7592,19000.0
2013-09-18 10:15:00,76.41,76.47,76.41,76.45,11300.0,61.7592,61.8077,61.7592,61.7916,11300.0
2013-09-18 10:20:00,76.44,76.54,76.4,76.53,14200.0,61.7835,61.8643,61.7511,61.8562,14200.0
2013-09-18 10:25:00,76.52,76.58,76.52,76.54,17100.0,61.8481,61.8966,61.8481,61.8643,17100.0
2013-09-18 10:30:00,76.55,76.55,76.48,76.49,18900.0,61.8724,61.8724,61.8158,61.8239,18900.0
2013-09-18 10:35:00,76.49,76.55,76.47,76.53,10400.0,61.8239,61.8724,61.8077,61.8562,10400.0
2013-09-18 10:40:00,76.55,76.58,76.49,76.52,47400.0,61.8724,61.8966,61.8239,61.8481,47400.0
2013-09-18 10:45:00,76.52,76.53,76.5,76.52,76800.0,61.8481,61.8562,61.832,61.8481,76800.0
2013-09-18 10:50:00,76.52,76.6,76.44,76.44,75200.0,61.8481,61.9128,61.7835,61.7835,75200.0
2013-09-18 10:55:00,76.44,76.48,76.41,76.47,41600.0,61.7835,61.8158,61.7592,61.8077,41600.0
2013-09-18 11:00:00,76.47,76.48,76.46,76.46,18700.0,61.8077,61.8158,61.7996,61.7996,18700.0
2013-09-18 11:05:00,76.47,76.47,76.44,76.45,16500.0,61.8077,61.8077,61.7835,61.7916,16500.0
2013-09-18 11:10:00,76.44,76.45,76.34,76.35,43700.0,61.7835,61.7916,61.7026,61.7107,43700.0
2013-09-18 11:15:00,76.36,76.54,76.36,76.52,17000.0,61.7188,61.8643,61.7188,61.8481,17000.0
2013-09-18 11:20:00,76.51,76.56,76.48,76.56,5800.0,61.84,61.8805,61.8158,61.8805,5800.0
2013-09-18 11:25:00,76.57,76.58,76.51,76.56,67500.0,61.8885,61.8966,61.84,61.8805,67500.0
2013-09-18 11:30:00,76.56,76.71,76.56,76.7,49900.0,61.8805,62.0017,61.8805,61.9936,49900.0
2013-09-18 11:35:00,76.71,76.78,76.71,76.72,12600.0,62.0017,62.0583,62.0017,62.0098,12600.0
2013-09-18 11:40:00,76.71,76.71,76.57,76.57,10000.0,62.0017,62.0017,61.8885,61.8885,10000.0
2013-09-18 11:45:00,76.58,76.62,76.53,76.59,16000.0,61.8966,61.929,61.8562,61.9047,16000.0
2013-09-18 11:50:00,76.59,76.61,76.58,76.61,9900.0,61.9047,61.9209,61.8966,61.9209,9900.0
2013-09-18 11:55:00,76.61,76.69,76.61,76.64,12200.0,61.9209,61.9855,61.9209,61.9451,12200.0
2013-09-18 12:00:00,76.63,76.63,76.58,76.58,18900.0,61.937,61.937,61.8966,61.8966,18900.0
2013-09-18 12:05:00,76.57,76.61,76.55,76.6,11700.0,61.8885,61.9209,61.8724,61.9128,11700.0
2013-09-18 12:10:00,76.6,76.62,76.53,76.57,12500.0,61.9128,61.929,61.8562,61.8885,12500.0
2013-09-18 12:15:00,76.57,76.58,76.52,76.55,10400.0,61.8885,61.8966,61.8481,61.8724,10400.0
2013-09-18 12:20:00,76.55,76.6,76.55,76.59,13200.0,61.8724,61.9128,61.8724,61.9047,13200.0
2013-09-18 12:25:00,76.59,76.61,76.58,76.59,6000.0,61.9047,61.9209,61.8966,61.9047,6000.0
2013-09-18 12:30:00,76.58,76.59,76.56,76.56,6700.0,61.8966,61.9047,61.8805,61.8805,6700.0
2013-09-18 12:35:00,76.56,76.59,76.55,76.59,9000.0,61.8805,61.9047,61.8724,61.9047,9000.0
2013-09-18 12:40:00,76.59,76.62,76.56,76.59,19300.0,61.9047,61.929,61.8805,61.9047,19300.0
2013-09-18 12:45:00,76.59,76.59,76.56,76.56,13000.0,61.9047,61.9047,61.8805,61.8805,13000.0
2013-09-18 12:50:00,76.57,76.61,76.56,76.61,13700.0,61.8885,61.9209,61.8805,61.9209,13700.0
2013-09-18 12:55:00,76.62,76.68,76.62,76.66,10400.0,61.929,61.9775,61.929,61.9613,10400.0
2013-09-18 13:00:00,76.65,76.65,76.6,76.62,22200.0,61.9532,61.9532,61.9128,61.929,22200.0
2013-09-18 13:05:00,76.62,76.64,76.61,76.63,13100.0,61.929,61.9451,61.9209,61.937,13100.0
2013-09-18 13:10:00,76.62,76.69,76.62,76.69,14200.0,61.929,61.9855,61.929,61.9855,14200.0
2013-09-18 13:15:00,76.7,76.71,76.68,76.7,16200.0,61.9936,62.0017,61.9775,61.9936,16200.0
2013-09-18 13:20:00,76.71,76.73,76.69,76.73,9300.0,62.0017,62.0179,61.9855,62.0179,9300.0
2013-09-18 13:25:00,76.73,76.87,76.72,76.82,56500.0,62.0179,62.131,62.0098,62.0906,56500.0
2013-09-18 13:30:00,76.83,76.89,76.82,76.87,14700.0,62.0987,62.1472,62.0906,62.131,14700.0
2013-09-18 13:35:00,76.87,76.89,76.77,76.78,14800.0,62.131,62.1472,62.0502,62.0583,14800.0
2013-09-18 13:40:00,76.78,76.84,76.76,76.83,11600.0,62.0583,62.1068,62.0421,62.0987,11600.0
2013-09-18 13:45:00,76.82,76.91,76.82,76.91,17300.0,62.0906,62.1634,62.0906,62.1634,17300.0
2013-09-18 13:50:00,76.91,76.95,76.87,76.91,14700.0,62.1634,62.1957,62.131,62.1634,14700.0
2013-09-18 13:55:00,76.92,76.92,76.79,76.8,16700.0,62.1714,62.1714,62.0664,62.0744,16700.0
2013-09-18 14:00:00,76.81,77.54,76.79,77.28,99300.0,62.0825,62.6726,62.0664,62.4624,99300.0
2013-09-18 14:05:00,77.3,77.5,77.23,77.49,53400.0,62.4786,62.6402,62.422,62.6321,53400.0
2013-09-18 14:10:00,77.51,77.73,77.5,77.51,27700.0,62.6483,62.8261,62.6402,62.6483,27700.0
2013-09-18 14:15:00,77.49,77.59,77.48,77.51,20000.0,62.6321,62.713,62.6241,62.6483,20000.0
2013-09-18 14:20:00,77.52,77.74,77.51,77.7,37100.0,62.6564,62.8342,62.6483,62.8019,37100.0
2013-09-18 14:25:00,77.71,77.75,77.61,77.65,20400.0,62.81,62.8423,62.7291,62.7615,20400.0
2013-09-18 14:30:00,77.66,77.68,77.58,77.66,32100.0,62.7695,62.7857,62.7049,62.7695,32100.0
2013-09-18 14:35:00,77.66,77.69,77.61,77.66,28900.0,62.7695,62.7938,62.7291,62.7695,28900.0
2013-09-18 14:40:00,77.67,77.75,77.64,77.71,19700.0,62.7776,62.8423,62.7534,62.81,19700.0
2013-09-18 14:45:00,77.71,77.76,77.65,77.74,28200.0,62.81,62.8504,62.7615,62.8342,28200.0
2013-09-18 14:50:00,77.74,77.85,77.74,77.83,24600.0,62.8342,62.9231,62.8342,62.907,24600.0
2013-09-18 14:55:00,77.84,77.96,77.78,77.95,33000.0,62.915,63.012,62.8665,63.0039,33000.0
2013-09-18 15:00:00,77.95,77.99,77.88,77.9,41700.0,63.0039,63.0363,62.9474,62.9635,41700.0
2013-09-18 15:05:00,77.89,77.92,77.81,77.84,45600.0,62.9554,62.9797,62.8908,62.915,45600.0
2013-09-18 15:10:00,77.84,77.9,77.81,77.88,39500.0,62.915,62.9635,62.8908,62.9474,39500.0
2013-09-18 15:15:00,77.89,77.97,77.88,77.9,30500.0,62.9554,63.0201,62.9474,62.9635,30500.0
2013-09-18 15:20:00,77.91,77.91,77.85,77.87,51400.0,62.9716,62.9716,62.9231,62.9393,51400.0
2013-09-18 15:25:00,77.87,77.93,77.84,77.93,53100.0,62.9393,62.9878,62.915,62.9878,53100.0
2013-09-18 15:30:00,77.93,77.95,77.85,77.88,45000.0,62.9878,63.0039,62.9231,62.9474,45000.0
2013-09-18 15:35:00,77.88,78.04,77.88,78.03,56100.0,62.9474,63.0767,62.9474,63.0686,56100.0
2013-09-18 15:40:00,78.04,78.06,78.0,78.05,56200.0,63.0767,63.0929,63.0444,63.0848,56200.0
2013-09-18 15:45:00,78.05,78.05,77.91,77.91,103800.0,63.0848,63.0848,62.9716,62.9716,103800.0
2013-09-18 15:50:00,77.92,77.99,77.82,77.82,106000.0,62.9797,63.0363,62.8989,62.8989,106000.0
2013-09-18 15:55:00,77.82,77.84,77.72,77.8,329400.0,62.8989,62.915,62.818,62.8827,329400.0
2013-09-19 09:30:00,78.05,78.32,78.05,78.13,69000.0,63.0848,63.303,63.0848,63.1494,69000.0
2013-09-19 09:35:00,78.14,78.33,78.13,78.2,46700.0,63.1575,63.3111,63.1494,63.206,46700.0
2013-09-19 09:40:00,78.2,78.2,77.85,77.91,93900.0,63.206,63.206,62.9231,62.9716,93900.0
2013-09-19 09:45:00,77.94,78.06,77.88,78.05,49800.0,62.9959,63.0929,62.9474,63.0848,49800.0
2013-09-19 09:50:00,78.04,78.04,77.96,78.0,20200.0,63.0767,63.0767,63.012,63.0444,20200.0
2013-09-19 09:55:00,78.0,78.07,77.99,78.04,32000.0,63.0444,63.1009,63.0363,63.0767,32000.0
2013-09-19 10:00:00,78.02,78.23,78.01,78.14,40600.0,63.0605,63.2303,63.0524,63.1575,40600.0
2013-09-19 10:05:00,78.14,78.16,77.98,77.99,22900.0,63.1575,63.1737,63.0282,63.0363,22900.0
2013-09-19 10:10:00,77.99,78.07,77.9,77.93,30900.0,63.0363,63.1009,62.9635,62.9878,30900.0
2013-09-19 10:15:00,77.94,77.97,77.9,77.95,15300.0,62.9959,63.0201,62.9635,63.0039,15300.0
2013-09-19 10:20:00,77.95,78.0,77.88,77.95,43800.0,63.0039,63.0444,62.9474,63.0039,43800.0
2013-09-19 10:25:00,77.95,78.02,77.89,78.0,23800.0,63.0039,63.0605,62.9554,63.0444,23800.0
2013-09-19 10:30:00,78.0,78.02,77.9,77.98,28900.0,63.0444,63.0605,62.9635,63.0282,28900.0
2013-09-19 10:35:00,77.98,78.08,77.96,78.02,25700.0,63.0282,63.109,63.012,63.0605,25700.0
2013-09-19 10:40:00,78.02,78.03,77.95,78.02,27800.0,63.0605,63.0686,63.0039,63.0605,27800.0
2013-09-19 10:45:00,78.03,78.09,78.03,78.05,17500.0,63.0686,63.1171,63.0686,63.0848,17500.0
2013-09-19 10:50:00,78.04,78.04,77.9,77.91,32700.0,63.0767,63.0767,62.9635,62.9716,32700.0
2013-09-19 10:55:00,77.9,77.91,77.85,77.86,29700.0,62.9635,62.9716,62.9231,62.9312,29700.0
2013-09-19 11:00:00,77.84,77.87,77.72,77.73,23000.0,62.915,62.9393,62.818,62.8261,23000.0
2013-09-19 11:05:00,77.72,77.84,77.72,77.84,9700.0,62.818,62.915,62.818,62.915,9700.0
2013-09-19 11:10:00,77.84,77.87,77.79,77.87,13300.0,62.915,62.9393,62.8746,62.9393,13300.0
2013-09-19 11:15:00,77.86,77.99,77.85,77.98,11700.0,62.9312,63.0363,62.9231,63.0282,11700.0
2013-09-19 11:20:00,77.98,78.01,77.95,77.95,26500.0,63.0282,63.0524,63.0039,63.0039,26500.0
2013-09-19 11:25:00,77.95,78.02,77.94,77.99,25800.0,63.0039,63.0605,62.9959,63.0363,25800.0
2013-09-19 11:30:00,77.98,77.99,77.77,77.81,23900.0,63.0282,63.0363,62.8585,62.8908,23900.0
2013-09-19 11:35:00,77.84,77.9,77.84,77.9,9600.0,62.915,62.9635,62.915,62.9635,9600.0
2013-09-19 11:40:00,77.92,78.01,77.92,77.96,21800.0,62.9797,63.0524,62.9797,63.012,21800.0
2013-09-19 11:45:00,77.97,78.01,77.92,77.92,13600.0,63.0201,63.0524,62.9797,62.9797,13600.0
2013-09-19 11:50:00,77.9,77.91,77.87,77.87,27900.0,62.9635,62.9716,62.9393,62.9393,27900.0
2013-09-19 11:55:00,77.88,77.88,77.8,77.82,23200.0,62.9474,62.9474,62.8827,62.8989,23200.0
2013-09-19 12:00:00,77.82,77.93,77.81,77.88,31000.0,62.8989,62.9878,62.8908,62.9474,31000.0
2013-09-19 12:05:00,77.88,77.9,77.84,77.84,18200.0,62.9474,62.9635,62.915,62.915,18200.0
2013-09-19 12:10:00,77.86,77.86,77.77,77.78,30900.0,62.9312,62.9312,62.8585,62.8665,30900.0
2013-09-19 12:15:00,77.79,77.95,77.77,77.92,52500.0,62.8746,63.0039,62.8585,62.9797,52500.0
2013-09-19 12:20:00,77.92,77.97,77.91,77.95,17000.0,62.9797,63.0201,62.9716,63.0039,17000.0
2013-09-19 12:25:00,77.96,78.0,77.94,77.96,28700.0,63.012,63.0444,62.9959,63.012,28700.0
2013-09-19 12:30:00,77.97,77.98,77.92,77.96,15600.0,63.0201,63.0282,62.9797,63.012,15600.0
2013-09-19 12:35:00,77.97,77.99,77.95,77.96,12100.0,63.0201,63.0363,63.0039,63.012,12100.0
2013-09-19 12:40:00,77.96,77.96,77.74,77.76,31800.0,63.012,63.012,62.8342,62.8504,31800.0
2013-09-19 12:45:00,77.76,77.82,77.66,77.82,30200.0,62.8504,62.8989,62.7695,62.8989,30200.0
2013-09-19 12:50:00,77.82,77.86,77.75,77.75,22000.0,62.8989,62.9312,62.8423,62.8423,22000.0
2013-09-19 12:55:00,77.74,77.78,77.71,77.71,8900.0,62.8342,62.8665,62.81,62.81,8900.0
2013-09-19 13:00:00,77.71,77.81,77.71,77.81,8900.0,62.81,62.8908,62.81,62.8908,8900.0
2013-09-19 13:05:00,77.81,77.81,77.64,77.64,25200.0,62.8908,62.8908,62.7534,62.7534,25200.0
2013-09-19 13:10:00,77.64,77.73,77.64,77.67,16400.0,62.7534,62.8261,62.7534,62.7776,16400.0
2013-09-19 13:15:00,77.67,77.71,77.58,77.6,26400.0,62.7776,62.81,62.7049,62.7211,26400.0
2013-09-19 13:20:00,77.59,77.68,77.57,77.67,43700.0,62.713,62.7857,62.6968,62.7776,43700.0
2013-09-19 13:25:00,77.67,77.69,77.65,77.69,25300.0,62.7776,62.7938,62.7615,62.7938,25300.0
2013-09-19 13:30:00,77.68,77.68,77.53,77.53,26700.0,62.7857,62.7857,62.6645,62.6645,26700.0
2013-09-19 13:35:00,77.53,77.6,77.46,77.6,31700.0,62.6645,62.7211,62.6079,62.7211,31700.0
2013-09-19 13:40:00,77.6,77.65,77.6,77.62,10400.0,62.7211,62.7615,62.7211,62.7372,10400.0
2013-09-19 13:45:00,77.61,77.67,77.61,77.67,13100.0,62.7291,62.7776,62.7291,62.7776,13100.0
2013-09-19 13:50:00,77.66,77.67,77.54,77.58,45300.0,62.7695,62.7776,62.6726,62.7049,45300.0
2013-09-19 13:55:00,77.57,77.65,77.55,77.6,30600.0,62.6968,62.7615,62.6806,62.7211,30600.0
2013-09-19 14:00:00,77.6,77.73,77.59,77.73,54100.0,62.7211,62.8261,62.713,62.8261,54100.0
2013-09-19 14:05:00,77.73,77.81,77.73,77.8,18500.0,62.8261,62.8908,62.8261,62.8827,18500.0
2013-09-19 14:10:00,77.79,77.8,77.68,77.76,25700.0,62.8746,62.8827,62.7857,62.8504,25700.0
2013-09-19 14:15:00,77.75,77.87,77.75,77.83,41100.0,62.8423,62.9393,62.8423,62.907,41100.0
2013-09-19 14:20:00,77.82,77.83,77.74,77.76,19900.0,62.8989,62.907,62.8342,62.8504,19900.0
2013-09-19 14:25:00,77.77,77.77,77.65,77.66,25700.0,62.8585,62.8585,62.7615,62.7695,25700.0
2013-09-19 14:30:00,77.67,77.68,77.61,77.68,75100.0,62.7776,62.7857,62.7291,62.7857,75100.0
2013-09-19 14:35:00,77.68,77.83,77.68,77.83,18000.0,62.7857,62.907,62.7857,62.907,18000.0
2013-09-19 14:40:00,77.83,77.85,77.75,77.84,20900.0,62.907,62.9231,62.8423,62.915,20900.0
2013-09-19 14:45:00,77.85,77.85,77.76,77.78,33900.0,62.9231,62.9231,62.8504,62.8665,33900.0
2013-09-19 14:50:00,77.77,77.78,77.69,77.69,19700.0,62.8585,62.8665,62.7938,62.7938,19700.0
2013-09-19 14:55:00,77.69,77.72,77.68,77.72,72000.0,62.7938,62.818,62.7857,62.818,72000.0
2013-09-19 15:00:00,77.72,77.72,77.7,77.71,30800.0,62.818,62.818,62.8019,62.81,30800.0
2013-09-19 15:05:00,77.71,77.76,77.68,77.75,20000.0,62.81,62.8504,62.7857,62.8423,20000.0
2013-09-19 15:10:00,77.74,77.75,77.69,77.71,38900.0,62.8342,62.8423,62.7938,62.81,38900.0
2013-09-19 15:15:00,77.71,77.75,77.7,77.73,36300.0,62.81,62.8423,62.8019,62.8261,36300.0
2013-09-19 15:20:00,77.73,77.86,77.72,77.85,27400.0,62.8261,62.9312,62.818,62.9231,27400.0
2013-09-19 15:25:00,77.84,77.88,77.82,77.82,53500.0,62.915,62.9474,62.8989,62.8989,53500.0
2013-09-19 15:30:00,77.82,77.82,77.72,77.72,47900.0,62.8989,62.8989,62.818,62.818,47900.0
2013-09-19 15:35:00,77.72,77.72,77.6,77.69,53800.0,62.818,62.818,62.7211,62.7938,53800.0
2013-09-19 15:40:00,77.7,77.8,77.7,77.78,32700.0,62.8019,62.8827,62.8019,62.8665,32700.0
2013-09-19 15:45:00,77.78,77.79,77.7,77.73,71100.0,62.8665,62.8746,62.8019,62.8261,71100.0
2013-09-19 15:50:00,77.71,77.71,77.57,77.6,110100.0,62.81,62.81,62.6968,62.7211,110100.0
2013-09-19 15:55:00,77.59,77.62,77.51,77.55,207200.0,62.713,62.7372,62.6483,62.6806,207200.0
2013-09-20 09:30:00,77.58,77.84,77.55,77.82,648200.0,62.7049,62.915,62.6806,62.8989,648200.0
2013-09-20 09:35:00,77.8,78.06,77.78,77.98,30500.0,62.8827,63.0929,62.8665,63.0282,30500.0
2013-09-20 09:40:00,77.97,78.06,77.93,77.99,26000.0,63.0201,63.0929,62.9878,63.0363,26000.0
2013-09-20 09:45:00,78.0,78.14,77.86,77.98,51400.0,63.0444,63.1575,62.9312,63.0282,51400.0
2013-09-20 09:50:00,78.01,78.13,77.97,78.02,19200.0,63.0524,63.1494,63.0201,63.0605,19200.0
2013-09-20 09:55:00,78.03,78.07,77.92,77.95,25500.0,63.0686,63.1009,62.9797,63.0039,25500.0
2013-09-20 10:00:00,77.98,78.09,77.95,78.05,15400.0,63.0282,63.1171,63.0039,63.0848,15400.0
2013-09-20 10:05:00,78.04,78.07,77.95,77.99,17900.0,63.0767,63.1009,63.0039,63.0363,17900.0
2013-09-20 10:10:00,77.98,78.04,77.92,78.01,22600.0,63.0282,63.0767,62.9797,63.0524,22600.0
2013-09-20 10:15:00,78.0,78.18,78.0,78.17,19800.0,63.0444,63.1898,63.0444,63.1818,19800.0
2013-09-20 10:20:00,78.16,78.27,78.16,78.22,21900.0,63.1737,63.2626,63.1737,63.2222,21900.0
2013-09-20 10:25:00,78.2,78.2,78.14,78.17,22200.0,63.206,63.206,63.1575,63.1818,22200.0
2013-09-20 10:30:00,78.17,78.22,78.14,78.17,20700.0,63.1818,63.2222,63.1575,63.1818,20700.0
2013-09-20 10:35:00,78.16,78.25,78.14,78.25,14800.0,63.1737,63.2464,63.1575,63.2464,14800.0
2013-09-20 10:40:00,78.25,78.34,78.23,78.23,26800.0,63.2464,63.3192,63.2303,63.2303,26800.0
2013-09-20 10:45:00,78.21,78.31,78.18,78.31,22800.0,63.2141,63.2949,63.1898,63.2949,22800.0
2013-09-20 10:50:00,78.29,78.3,78.26,78.29,14700.0,63.2788,63.2868,63.2545,63.2788,14700.0
2013-09-20 10:55:00,78.29,78.29,78.19,78.23,16300.0,63.2788,63.2788,63.1979,63.2303,16300.0
2013-09-20 11:00:00,78.22,78.23,78.09,78.09,30000.0,63.2222,63.2303,63.1171,63.1171,30000.0
2013-09-20 11:05:00,78.09,78.18,78.09,78.16,22800.0,63.1171,63.1898,63.1171,63.1737,22800.0
2013-09-20 11:10:00,78.14,78.15,78.04,78.13,65700.0,63.1575,63.1656,63.0767,63.1494,65700.0
2013-09-20 11:15:00,78.12,78.17,78.09,78.09,21500.0,63.1413,63.1818,63.1171,63.1171,21500.0
2013-09-20 11:20:00,78.1,78.14,78.04,78.05,21800.0,63.1252,63.1575,63.0767,63.0848,21800.0
2013-09-20 11:25:00,78.05,78.08,77.93,77.94,46200.0,63.0848,63.109,62.9878,62.9959,46200.0
2013-09-20 11:30:00,77.94,78.05,77.94,78.0,25100.0,62.9959,63.0848,62.9959,63.0444,25100.0
2013-09-20 11:35:00,77.99,78.04,77.88,77.9,18400.0,63.0363,63.0767,62.9474,62.9635,18400.0
2013-09-20 11:40:00,77.89,77.98,77.89,77.98,23800.0,62.9554,63.0282,62.9554,63.0282,23800.0
2013-09-20 11:45:00,77.97,78.04,77.97,78.0,29200.0,63.0201,63.0767,63.0201,63.0444,29200.0
2013-09-20 11:50:00,77.98,78.07,77.98,78.04,15000.0,63.0282,63.1009,63.0282,63.0767,15000.0
2013-09-20 11:55:00,78.04,78.04,77.84,77.84,13700.0,63.0767,63.0767,62.915,62.915,13700.0
2013-09-20 12:00:00,77.84,77.94,77.83,77.94,23400.0,62.915,62.9959,62.907,62.9959,23400.0
2013-09-20 12:05:00,77.94,78.01,77.94,77.97,14400.0,62.9959,63.0524,62.9959,63.0201,14400.0
2013-09-20 12:10:00,77.98,77.99,77.87,77.91,17000.0,63.0282,63.0363,62.9393,62.9716,17000.0
2013-09-20 12:15:00,77.92,77.96,77.83,77.95,14800.0,62.9797,63.012,62.907,63.0039,14800.0
2013-09-20 12:20:00,77.95,77.95,77.88,77.9,19700.0,63.0039,63.0039,62.9474,62.9635,19700.0
2013-09-20 12:25:00,77.89,77.98,77.89,77.92,27500.0,62.9554,63.0282,62.9554,62.9797,27500.0
2013-09-20 12:30:00,77.93,77.93,77.86,77.88,19400.0,62.9878,62.9878,62.9312,62.9474,19400.0
2013-09-20 12:35:00,77.86,78.02,77.86,77.99,19700.0,62.9312,63.0605,62.9312,63.0363,19700.0
2013-09-20 12:40:00,77.99,78.07,77.92,78.02,32000.0,63.0363,63.1009,62.9797,63.0605,32000.0
2013-09-20 12:45:00,78.03,78.14,78.03,78.07,17900.0,63.0686,63.1575,63.0686,63.1009,17900.0
2013-09-20 12:50:00,78.08,78.13,78.05,78.1,17700.0,63.109,63.1494,63.0848,63.1252,17700.0
2013-09-20 12:55:00,78.08,78.19,78.07,78.12,23200.0,63.109,63.1979,63.1009,63.1413,23200.0
2013-09-20 13:00:00,78.11,78.12,78.08,78.09,33200.0,63.1333,63.1413,63.109,63.1171,33200.0
2013-09-20 13:05:00,78.08,78.12,78.07,78.1,21600.0,63.109,63.1413,63.1009,63.1252,21600.0
2013-09-20 13:10:00,78.09,78.13,78.02,78.04,31600.0,63.1171,63.1494,63.0605,63.0767,31600.0
2013-09-20 13:15:00,78.04,78.09,77.99,78.04,23800.0,63.0767,63.1171,63.0363,63.0767,23800.0
2013-09-20 13:20:00,78.04,78.06,77.99,77.99,21200.0,63.0767,63.0929,63.0363,63.0363,21200.0
2013-09-20 13:25:00,77.99,78.05,77.95,77.95,53700.0,63.0363,63.0848,63.0039,63.0039,53700.0
2013-09-20 13:30:00,77.95,77.99,77.93,77.99,15900.0,63.0039,63.0363,62.9878,63.0363,15900.0
2013-09-20 13:35:00,77.99,78.01,77.9,77.91,11500.0,63.0363,63.0524,62.9635,62.9716,11500.0
2013-09-20 13:40:00,77.91,77.91,77.83,77.84,20000.0,62.9716,62.9716,62.907,62.915,20000.0
2013-09-20 13:45:00,77.84,77.91,77.83,77.85,19800.0,62.915,62.9716,62.907,62.9231,19800.0
2013-09-20 13:50:00,77.85,77.98,77.85,77.97,15900.0,62.9231,63.0282,62.9231,63.0201,15900.0
2013-09-20 13:55:00,77.98,78.0,77.89,77.89,21500.0,63.0282,63.0444,62.9554,62.9554,21500.0
2013-09-20 14:00:00,77.88,77.91,77.84,77.87,41800.0,62.9474,62.9716,62.915,62.9393,41800.0
2013-09-20 14:05:00,77.87,77.89,77.84,77.87,19600.0,62.9393,62.9554,62.915,62.9393,19600.0
2013-09-20 14:10:00,77.88,77.89,77.84,77.86,20100.0,62.9474,62.9554,62.915,62.9312,20100.0
2013-09-20 14:15:00,77.87,77.9,77.83,77.89,29300.0,62.9393,62.9635,62.907,62.9554,29300.0
2013-09-20 14:20:00,77.89,78.0,77.89,77.97,27800.0,62.9554,63.0444,62.9554,63.0201,27800.0
2013-09-20 14:25:00,77.97,78.05,77.96,78.05,23500.0,63.0201,63.0848,63.012,63.0848,23500.0
2013-09-20 14:30:00,78.05,78.07,77.99,78.05,39700.0,63.0848,63.1009,63.0363,63.0848,39700.0
2013-09-20 14:35:00,78.04,78.05,77.84,77.84,76300.0,63.0767,63.0848,62.915,62.915,76300.0
2013-09-20 14:40:00,77.84,77.88,77.78,77.78,47100.0,62.915,62.9474,62.8665,62.8665,47100.0
2013-09-20 14:45:00,77.78,77.88,77.75,77.83,29400.0,62.8665,62.9474,62.8423,62.907,29400.0
2013-09-20 14:50:00,77.83,77.83,77.78,77.8,22700.0,62.907,62.907,62.8665,62.8827,22700.0
2013-09-20 14:55:00,77.78,77.89,77.76,77.81,37400.0,62.8665,62.9554,62.8504,62.8908,37400.0
2013-09-20 15:00:00,77.81,77.86,77.78,77.78,31000.0,62.8908,62.9312,62.8665,62.8665,31000.0
2013-09-20 15:05:00,77.78,77.8,77.67,77.69,34700.0,62.8665,62.8827,62.7776,62.7938,34700.0
2013-09-20 15:10:00,77.67,77.71,77.64,77.64,32400.0,62.7776,62.81,62.7534,62.7534,32400.0
2013-09-20 15:15:00,77.64,77.75,77.64,77.69,65000.0,62.7534,62.8423,62.7534,62.7938,65000.0
2013-09-20 15:20:00,77.69,77.72,77.58,77.58,34500.0,62.7938,62.818,62.7049,62.7049,34500.0
2013-09-20 15:25:00,77.59,77.63,77.52,77.52,52200.0,62.713,62.7453,62.6564,62.6564,52200.0
2013-09-20 15:30:00,77.52,77.52,77.44,77.5,100000.0,62.6564,62.6564,62.5917,62.6402,100000.0
2013-09-20 15:35:00,77.5,77.6,77.49,77.51,67700.0,62.6402,62.7211,62.6321,62.6483,67700.0
2013-09-20 15:40:00,77.5,77.54,77.38,77.39,80200.0,62.6402,62.6726,62.5432,62.5513,80200.0
2013-09-20 15:45:00,77.4,77.46,77.31,77.37,110100.0,62.5594,62.6079,62.4867,62.5352,110100.0
2013-09-20 15:50:00,77.36,77.39,77.32,77.34,174100.0,62.5271,62.5513,62.4947,62.5109,174100.0
2013-09-20 15:55:00,77.34,77.38,77.23,77.33,332000.0,62.5109,62.5432,62.422,62.5028,332000.0
2013-09-23 09:30:00,77.1,77.5,76.91,77.38,101000.0,62.3169,62.6402,62.1634,62.5432,101000.0
2013-09-23 09:35:00,77.33,77.39,77.02,77.03,39600.0,62.5028,62.5513,62.2523,62.2603,39600.0
2013-09-23 09:40:00,77.03,77.07,76.78,76.89,43500.0,62.2603,62.2927,62.0583,62.1472,43500.0
2013-09-23 09:45:00,76.85,76.87,76.64,76.66,62200.0,62.1149,62.131,61.9451,61.9613,62200.0
2013-09-23 09:50:00,76.62,76.73,76.46,76.47,90300.0,61.929,62.0179,61.7996,61.8077,90300.0
2013-09-23 09:55:00,76.48,76.48,76.3,76.31,52900.0,61.8158,61.8158,61.6703,61.6784,52900.0
2013-09-23 10:00:00,76.3,76.55,76.29,76.46,71400.0,61.6703,61.8724,61.6622,61.7996,71400.0
2013-09-23 10:05:00,76.49,76.49,76.32,76.32,27900.0,61.8239,61.8239,61.6865,61.6865,27900.0
2013-09-23 10:10:00,76.34,76.39,76.31,76.39,26600.0,61.7026,61.7431,61.6784,61.7431,26600.0
2013-09-23 10:15:00,76.39,76.52,76.39,76.51,26900.0,61.7431,61.8481,61.7431,61.84,26900.0
2013-09-23 10:20:00,76.5,76.52,76.41,76.42,31500.0,61.832,61.8481,61.7592,61.7673,31500.0
2013-09-23 10:25:00,76.41,76.44,76.38,76.41,18300.0,61.7592,61.7835,61.735,61.7592,18300.0
2013-09-23 10:30:00,76.39,76.57,76.37,76.57,41600.0,61.7431,61.8885,61.7269,61.8885,41600.0
2013-09-23 10:35:00,76.56,76.69,76.55,76.6,27100.0,61.8805,61.9855,61.8724,61.9128,27100.0
2013-09-23 10:40:00,76.62,76.62,76.54,76.59,27800.0,61.929,61.929,61.8643,61.9047,27800.0
2013-09-23 10:45:00,76.6,76.72,76.57,76.61,22200.0,61.9128,62.0098,61.8885,61.9209,22200.0
2013-09-23 10:50:00,76.62,76.66,76.6,76.63,14700.0,61.929,61.9613,61.9128,61.937,14700.0
2013-09-23 10:55:00,76.64,76.64,76.45,76.5,25900.0,61.9451,61.9451,61.7916,61.832,25900.0
2013-09-23 11:00:00,76.51,76.59,76.5,76.51,20000.0,61.84,61.9047,61.832,61.84,20000.0
2013-09-23 11:05:00,76.5,76.52,76.45,76.49,23500.0,61.832,61.8481,61.7916,61.8239,23500.0
2013-09-23 11:10:00,76.48,76.55,76.47,76.55,22800.0,61.8158,61.8724,61.8077,61.8724,22800.0
2013-09-23 11:15:00,76.56,76.63,76.55,76.63,18600.0,61.8805,61.937,61.8724,61.937,18600.0
2013-09-23 11:20:00,76.62,76.63,76.52,76.55,26600.0,61.929,61.937,61.8481,61.8724,26600.0
2013-09-23 11:25:00,76.53,76.58,76.46,76.51,31900.0,61.8562,61.8966,61.7996,61.84,31900.0
2013-09-23 11:30:00,76.52,76.6,76.47,76.54,26800.0,61.8481,61.9128,61.8077,61.8643,26800.0
2013-09-23 11:35:00,76.54,76.64,76.45,76.62,22400.0,61.8643,61.9451,61.7916,61.929,22400.0
2013-09-23 11:40:00,76.62,76.65,76.52,76.57,35900.0,61.929,61.9532,61.8481,61.8885,35900.0
2013-09-23 11:45:00,76.57,76.6,76.53,76.59,39600.0,61.8885,61.9128,61.8562,61.9047,39600.0
2013-09-23 11:50:00,76.56,76.56,76.41,76.49,26800.0,61.8805,61.8805,61.7592,61.8239,26800.0
2013-09-23 11:55:00,76.49,76.51,76.46,76.48,11400.0,61.8239,61.84,61.7996,61.8158,11400.0
2013-09-23 12:00:00,76.48,76.51,76.47,76.51,11600.0,61.8158,61.84,61.8077,61.84,11600.0
2013-09-23 12:05:00,76.51,76.53,76.48,76.48,17800.0,61.84,61.8562,61.8158,61.8158,17800.0
2013-09-23 12:10:00,76.48,76.55,76.47,76.51,24400.0,61.8158,61.8724,61.8077,61.84,24400.0
2013-09-23 12:15:00,76.51,76.52,76.45,76.49,22400.0,61.84,61.8481,61.7916,61.8239,22400.0
2013-09-23 12:20:00,76.51,76.51,76.44,76.45,16200.0,61.84,61.84,61.7835,61.7916,16200.0
2013-09-23 12:25:00,76.44,76.5,76.44,76.48,11700.0,61.7835,61.832,61.7835,61.8158,11700.0
2013-09-23 12:30:00,76.49,76.51,76.44,76.5,30100.0,61.8239,61.84,61.7835,61.832,30100.0
2013-09-23 12:35:00,76.5,76.6,76.49,76.6,13200.0,61.832,61.9128,61.8239,61.9128,13200.0
2013-09-23 12:40:00,76.59,76.71,76.59,76.67,16400.0,61.9047,62.0017,61.9047,61.9694,16400.0
2013-09-23 12:45:00,76.68,76.81,76.66,76.69,34400.0,61.9775,62.0825,61.9613,61.9855,34400.0
2013-09-23 12:50:00,76.68,76.73,76.65,76.67,35200.0,61.9775,62.0179,61.9532,61.9694,35200.0
2013-09-23 12:55:00,76.67,76.71,76.61,76.71,7500.0,61.9694,62.0017,61.9209,62.0017,7500.0
2013-09-23 13:00:00,76.7,76.75,76.7,76.75,15800.0,61.9936,62.034,61.9936,62.034,15800.0
2013-09-23 13:05:00,76.75,76.77,76.65,76.65,12500.0,62.034,62.0502,61.9532,61.9532,12500.0
2013-09-23 13:10:00,76.63,76.66,76.55,76.58,17400.0,61.937,61.9613,61.8724,61.8966,17400.0
2013-09-23 13:15:00,76.55,76.62,76.54,76.61,13000.0,61.8724,61.929,61.8643,61.9209,13000.0
2013-09-23 13:20:00,76.6,76.61,76.54,76.6,13700.0,61.9128,61.9209,61.8643,61.9128,13700.0
2013-09-23 13:25:00,76.58,76.61,76.54,76.56,26600.0,61.8966,61.9209,61.8643,61.8805,26600.0
2013-09-23 13:30:00,76.58,76.61,76.56,76.59,9000.0,61.8966,61.9209,61.8805,61.9047,9000.0
2013-09-23 13:35:00,76.6,76.61,76.55,76.55,16800.0,61.9128,61.9209,61.8724,61.8724,16800.0
2013-09-23 13:40:00,76.56,76.59,76.52,76.57,24400.0,61.8805,61.9047,61.8481,61.8885,24400.0
2013-09-23 13:45:00,76.58,76.6,76.51,76.54,40200.0,61.8966,61.9128,61.84,61.8643,40200.0
2013-09-23 13:50:00,76.54,76.64,76.53,76.6,29000.0,61.8643,61.9451,61.8562,61.9128,29000.0
2013-09-23 13:55:00,76.6,76.67,76.59,76.64,18400.0,61.9128,61.9694,61.9047,61.9451,18400.0
2013-09-23 14:00:00,76.63,76.66,76.58,76.6,68100.0,61.937,61.9613,61.8966,61.9128,68100.0
2013-09-23 14:05:00,76.59,76.68,76.59,76.67,11500.0,61.9047,61.9775,61.9047,61.9694,11500.0
2013-09-23 14:10:00,76.68,76.72,76.67,76.68,29200.0,61.9775,62.0098,61.9694,61.9775,29200.0
2013-09-23 14:15:00,76.69,76.69,76.48,76.5,42800.0,61.9855,61.9855,61.8158,61.832,42800.0
2013-09-23 14:20:00,76.49,76.52,76.46,76.46,18300.0,61.8239,61.8481,61.7996,61.7996,18300.0
2013-09-23 14:25:00,76.46,76.48,76.43,76.43,23000.0,61.7996,61.8158,61.7754,61.7754,23000.0
2013-09-23 14:30:00,76.43,76.5,76.43,76.49,23800.0,61.7754,61.832,61.7754,61.8239,23800.0
2013-09-23 14:35:00,76.48,76.52,76.42,76.47,28900.0,61.8158,61.8481,61.7673,61.8077,28900.0
2013-09-23 14:40:00,76.46,76.46,76.37,76.42,22300.0,61.7996,61.7996,61.7269,61.7673,22300.0
2013-09-23 14:45:00,76.43,76.5,76.35,76.35,56100.0,61.7754,61.832,61.7107,61.7107,56100.0
2013-09-23 14:50:00,76.35,76.55,76.34,76.55,21000.0,61.7107,61.8724,61.7026,61.8724,21000.0
2013-09-23 14:55:00,76.55,76.61,76.41,76.43,66900.0,61.8724,61.9209,61.7592,61.7754,66900.0
2013-09-23 15:00:00,76.43,76.55,76.43,76.51,23600.0,61.7754,61.8724,61.7754,61.84,23600.0
2013-09-23 15:05:00,76.51,76.59,76.51,76.57,24500.0,61.84,61.9047,61.84,61.8885,24500.0
2013-09-23 15:10:00,76.57,76.58,76.48,76.53,31200.0,61.8885,61.8966,61.8158,61.8562,31200.0
2013-09-23 15:15:00,76.52,76.59,76.52,76.52,26600.0,61.8481,61.9047,61.8481,61.8481,26600.0
2013-09-23 15:20:00,76.54,76.61,76.53,76.59,28600.0,61.8643,61.9209,61.8562,61.9047,28600.0
2013-09-23 15:25:00,76.6,76.61,76.51,76.51,29500.0,61.9128,61.9209,61.84,61.84,29500.0
2013-09-23 15:30:00,76.52,76.61,76.52,76.6,34600.0,61.8481,61.9209,61.8481,61.9128,34600.0
2013-09-23 15:35:00,76.61,76.63,76.59,76.61,39000.0,61.9209,61.937,61.9047,61.9209,39000.0
2013-09-23 15:40:00,76.61,76.61,76.58,76.59,60800.0,61.9209,61.9209,61.8966,61.9047,60800.0
2013-09-23 15:45:00,76.6,76.61,76.43,76.44,95900.0,61.9128,61.9209,61.7754,61.7835,95900.0
2013-09-23 15:50:00,76.44,76.47,76.38,76.47,105000.0,61.7835,61.8077,61.735,61.8077,105000.0
2013-09-23 15:55:00,76.47,76.49,76.35,76.36,170500.0,61.8077,61.8239,61.7107,61.7188,170500.0
2013-09-24 09:30:00,76.29,76.65,75.65,75.81,95400.0,61.6622,61.9532,61.1449,61.2743,95400.0
2013-09-24 09:35:00,75.86,75.91,75.74,75.85,63700.0,61.3147,61.3551,61.2177,61.3066,63700.0
2013-09-24 09:40:00,75.85,75.97,75.82,75.85,44000.0,61.3066,61.4036,61.2823,61.3066,44000.0
2013-09-24 09:45:00,75.86,75.9,75.67,75.69,80600.0,61.3147,61.347,61.1611,61.1773,80600.0
2013-09-24 09:50:00,75.69,75.7,75.45,75.5,74900.0,61.1773,61.1854,60.9833,61.0237,74900.0
2013-09-24 09:55:00,75.49,75.52,75.37,75.43,153300.0,61.0156,61.0399,60.9186,60.9671,153300.0
2013-09-24 10:00:00,75.43,75.59,75.41,75.55,92900.0,60.9671,61.0964,60.951,61.0641,92900.0
2013-09-24 10:05:00,75.55,75.67,75.48,75.48,107100.0,61.0641,61.1611,61.0075,61.0075,107100.0
2013-09-24 10:10:00,75.47,75.52,75.27,75.28,74100.0,60.9995,61.0399,60.8378,60.8459,74100.0
2013-09-24 10:15:00,75.28,75.34,74.92,75.06,194000.0,60.8459,60.8944,60.5549,60.6681,194000.0
2013-09-24 10:20:00,75.03,75.06,74.84,74.89,91700.0,60.6438,60.6681,60.4903,60.5307,91700.0
2013-09-24 10:25:00,74.89,75.31,74.81,75.26,116200.0,60.5307,60.8701,60.466,60.8297,116200.0
2013-09-24 10:30:00,75.27,75.31,75.1,75.31,45200.0,60.8378,60.8701,60.7004,60.8701,45200.0
2013-09-24 10:35:00,75.31,75.34,75.16,75.17,90500.0,60.8701,60.8944,60.7489,60.757,90500.0
2013-09-24 10:40:00,75.16,75.34,75.16,75.3,137800.0,60.7489,60.8944,60.7489,60.8621,137800.0
2013-09-24 10:45:00,75.31,75.35,75.2,75.26,60200.0,60.8701,60.9025,60.7812,60.8297,60200.0
2013-09-24 10:50:00,75.26,75.42,75.26,75.42,29100.0,60.8297,60.959,60.8297,60.959,29100.0
2013-09-24 10:55:00,75.42,75.5,75.29,75.34,85600.0,60.959,61.0237,60.854,60.8944,85600.0
2013-09-24 11:00:00,75.38,75.41,75.33,75.4,65700.0,60.9267,60.951,60.8863,60.9429,65700.0
2013-09-24 11:05:00,75.4,75.41,75.25,75.26,44700.0,60.9429,60.951,60.8216,60.8297,44700.0
2013-09-24 11:10:00,75.26,75.38,75.26,75.37,40500.0,60.8297,60.9267,60.8297,60.9186,40500.0
2013-09-24 11:15:00,75.37,75.39,75.31,75.32,63800.0,60.9186,60.9348,60.8701,60.8782,63800.0
2013-09-24 11:20:00,75.33,75.38,75.3,75.32,41300.0,60.8863,60.9267,60.8621,60.8782,41300.0
2013-09-24 11:25:00,75.3,75.32,75.25,75.25,45900.0,60.8621,60.8782,60.8216,60.8216,45900.0
2013-09-24 11:30:00,75.25,75.31,75.24,75.28,40300.0,60.8216,60.8701,60.8136,60.8459,40300.0
2013-09-24 11:35:00,75.27,75.32,75.23,75.27,24400.0,60.8378,60.8782,60.8055,60.8378,24400.0
2013-09-24 11:40:00,75.28,75.33,75.27,75.31,52300.0,60.8459,60.8863,60.8378,60.8701,52300.0
2013-09-24 11:45:00,75.33,75.33,75.28,75.28,18400.0,60.8863,60.8863,60.8459,60.8459,18400.0
2013-09-24 11:50:00,75.29,75.33,75.2,75.31,26300.0,60.854,60.8863,60.7812,60.8701,26300.0
2013-09-24 11:55:00,75.33,75.36,75.3,75.32,29700.0,60.8863,60.9105,60.8621,60.8782,29700.0
2013-09-24 12:00:00,75.33,75.34,75.27,75.32,50000.0,60.8863,60.8944,60.8378,60.8782,50000.0
2013-09-24 12:05:00,75.32,75.36,75.3,75.36,19100.0,60.8782,60.9105,60.8621,60.9105,19100.0
2013-09-24 12:10:00,75.35,75.36,75.28,75.34,88600.0,60.9025,60.9105,60.8459,60.8944,88600.0
2013-09-24 12:15:00,75.35,75.35,75.26,75.26,16400.0,60.9025,60.9025,60.8297,60.8297,16400.0
2013-09-24 12:20:00,75.26,75.3,75.26,75.27,24100.0,60.8297,60.8621,60.8297,60.8378,24100.0
2013-09-24 12:25:00,75.28,75.32,75.23,75.28,33900.0,60.8459,60.8782,60.8055,60.8459,33900.0
2013-09-24 12:30:00,75.29,75.32,75.22,75.26,29400.0,60.854,60.8782,60.7974,60.8297,29400.0
2013-09-24 12:35:00,75.26,75.31,75.25,75.26,44100.0,60.8297,60.8701,60.8216,60.8297,44100.0
2013-09-24 12:40:00,75.26,75.36,75.26,75.32,26600.0,60.8297,60.9105,60.8297,60.8782,26600.0
2013-09-24 12:45:00,75.32,75.34,75.25,75.25,25600.0,60.8782,60.8944,60.8216,60.8216,25600.0
2013-09-24 12:50:00,75.26,75.28,75.23,75.27,31100.0,60.8297,60.8459,60.8055,60.8378,31100.0
2013-09-24 12:55:00,75.28,75.34,75.25,75.28,35800.0,60.8459,60.8944,60.8216,60.8459,35800.0
2013-09-24 13:00:00,75.29,75.41,75.28,75.34,46100.0,60.854,60.951,60.8459,60.8944,46100.0
2013-09-24 13:05:00,75.34,75.43,75.3,75.42,56200.0,60.8944,60.9671,60.8621,60.959,56200.0
2013-09-24 13:10:00,75.43,75.44,75.39,75.44,34200.0,60.9671,60.9752,60.9348,60.9752,34200.0
2013-09-24 13:15:00,75.45,75.51,75.44,75.48,20700.0,60.9833,61.0318,60.9752,61.0075,20700.0
2013-09-24 13:20:00,75.47,75.51,75.45,75.51,22200.0,60.9995,61.0318,60.9833,61.0318,22200.0
2013-09-24 13:25:00,75.51,75.53,75.5,75.5,22400.0,61.0318,61.048,61.0237,61.0237,22400.0
2013-09-24 13:30:00,75.51,75.51,75.46,75.5,45800.0,61.0318,61.0318,60.9914,61.0237,45800.0
2013-09-24 13:35:00,75.5,75.51,75.36,75.4,26600.0,61.0237,61.0318,60.9105,60.9429,26600.0
2013-09-24 13:40:00,75.41,75.41,75.26,75.26,22400.0,60.951,60.951,60.8297,60.8297,22400.0
2013-09-24 13:45:00,75.26,75.32,75.2,75.32,41700.0,60.8297,60.8782,60.7812,60.8782,41700.0
2013-09-24 13:50:00,75.31,75.31,75.2,75.21,16900.0,60.8701,60.8701,60.7812,60.7893,16900.0
2013-09-24 13:55:00,75.21,75.27,75.15,75.15,49900.0,60.7893,60.8378,60.7408,60.7408,49900.0
2013-09-24 14:00:00,75.15,75.17,75.06,75.08,46200.0,60.7408,60.757,60.6681,60.6842,46200.0
2013-09-24 14:05:00,75.07,75.07,74.95,74.99,58400.0,60.6762,60.6762,60.5792,60.6115,58400.0
2013-09-24 14:10:00,75.0,75.01,74.94,74.96,36700.0,60.6196,60.6277,60.5711,60.5872,36700.0
2013-09-24 14:15:00,74.96,74.97,74.88,74.93,43200.0,60.5872,60.5953,60.5226,60.563,43200.0
2013-09-24 14:20:00,74.96,75.0,74.93,74.96,35300.0,60.5872,60.6196,60.563,60.5872,35300.0
2013-09-24 14:25:00,74.95,74.96,74.76,74.78,63900.0,60.5792,60.5872,60.4256,60.4418,63900.0
2013-09-24 14:30:00,74.77,74.85,74.75,74.83,96900.0,60.4337,60.4983,60.4175,60.4822,96900.0
2013-09-24 14:35:00,74.83,74.86,74.76,74.82,38400.0,60.4822,60.5064,60.4256,60.4741,38400.0
2013-09-24 14:40:00,74.82,74.93,74.82,74.93,32700.0,60.4741,60.563,60.4741,60.563,32700.0
2013-09-24 14:45:00,74.94,74.94,74.83,74.86,29200.0,60.5711,60.5711,60.4822,60.5064,29200.0
2013-09-24 14:50:00,74.85,74.89,74.85,74.89,19900.0,60.4983,60.5307,60.4983,60.5307,19900.0
2013-09-24 14:55:00,74.89,74.98,74.81,74.84,32900.0,60.5307,60.6034,60.466,60.4903,32900.0
2013-09-24 15:00:00,74.84,74.88,74.79,74.88,43300.0,60.4903,60.5226,60.4498,60.5226,43300.0
2013-09-24 15:05:00,74.88,74.97,74.85,74.92,40700.0,60.5226,60.5953,60.4983,60.5549,40700.0
2013-09-24 15:10:00,74.92,74.97,74.89,74.97,41300.0,60.5549,60.5953,60.5307,60.5953,41300.0
2013-09-24 15:15:00,74.98,75.12,74.98,75.11,47800.0,60.6034,60.7166,60.6034,60.7085,47800.0
2013-09-24 15:20:00,75.12,75.12,75.03,75.04,66300.0,60.7166,60.7166,60.6438,60.6519,66300.0
2013-09-24 15:25:00,75.04,75.07,74.99,75.04,111800.0,60.6519,60.6762,60.6115,60.6519,111800.0
2013-09-24 15:30:00,75.05,75.07,75.02,75.05,62000.0,60.66,60.6762,60.6357,60.66,62000.0
2013-09-24 15:35:00,75.05,75.06,74.99,75.0,54900.0,60.66,60.6681,60.6115,60.6196,54900.0
2013-09-24 15:40:00,75.0,75.14,75.0,75.13,53600.0,60.6196,60.7327,60.6196,60.7246,53600.0
2013-09-24 15:45:00,75.13,75.15,75.1,75.12,213600.0,60.7246,60.7408,60.7004,60.7166,213600.0
2013-09-24 15:50:00,75.12,75.14,75.1,75.11,148100.0,60.7166,60.7327,60.7004,60.7085,148100.0
2013-09-24 15:55:00,75.11,75.15,75.08,75.13,355700.0,60.7085,60.7408,60.6842,60.7246,355700.0
2013-09-25 09:30:00,75.44,75.46,75.08,75.08,40500.0,60.9752,60.9914,60.6842,60.6842,40500.0
2013-09-25 09:35:00,75.06,75.19,75.05,75.19,28900.0,60.6681,60.7731,60.66,60.7731,28900.0
2013-09-25 09:40:00,75.19,75.37,75.13,75.17,36800.0,60.7731,60.9186,60.7246,60.757,36800.0
2013-09-25 09:45:00,75.19,75.27,75.08,75.23,33300.0,60.7731,60.8378,60.6842,60.8055,33300.0
2013-09-25 09:50:00,75.21,75.27,75.12,75.25,21800.0,60.7893,60.8378,60.7166,60.8216,21800.0
2013-09-25 09:55:00,75.24,75.31,75.18,75.28,65200.0,60.8136,60.8701,60.7651,60.8459,65200.0
2013-09-25 10:00:00,75.28,75.37,75.14,75.32,24700.0,60.8459,60.9186,60.7327,60.8782,24700.0
2013-09-25 10:05:00,75.29,75.31,75.13,75.16,30400.0,60.854,60.8701,60.7246,60.7489,30400.0
2013-09-25 10:10:00,75.17,75.17,75.0,75.05,92700.0,60.757,60.757,60.6196,60.66,92700.0
2013-09-25 10:15:00,75.04,75.19,75.03,75.15,30900.0,60.6519,60.7731,60.6438,60.7408,30900.0
2013-09-25 10:20:00,75.17,75.31,75.12,75.3,42600.0,60.757,60.8701,60.7166,60.8621,42600.0
2013-09-25 10:25:00,75.3,75.46,75.24,75.37,29700.0,60.8621,60.9914,60.8136,60.9186,29700.0
2013-09-25 10:30:00,75.36,75.48,75.26,75.48,27800.0,60.9105,61.0075,60.8297,61.0075,27800.0
2013-09-25 10:35:00,75.48,75.56,75.47,75.5,29400.0,61.0075,61.0722,60.9995,61.0237,29400.0
2013-09-25 10:40:00,75.51,75.59,75.41,75.59,30000.0,61.0318,61.0964,60.951,61.0964,30000.0
2013-09-25 10:45:00,75.58,75.72,75.58,75.66,23400.0,61.0884,61.2015,61.0884,61.153,23400.0
2013-09-25 10:50:00,75.65,75.79,75.63,75.76,87400.0,61.1449,61.2581,61.1288,61.2339,87400.0
2013-09-25 10:55:00,75.76,75.78,75.61,75.67,61800.0,61.2339,61.25,61.1126,61.1611,61800.0
2013-09-25 11:00:00,75.68,75.73,75.65,75.73,36200.0,61.1692,61.2096,61.1449,61.2096,36200.0
2013-09-25 11:05:00,75.72,75.75,75.66,75.75,33500.0,61.2015,61.2258,61.153,61.2258,33500.0
2013-09-25 11:10:00,75.74,75.82,75.71,75.82,18200.0,61.2177,61.2823,61.1934,61.2823,18200.0
2013-09-25 11:15:00,75.83,76.02,75.83,76.0,82600.0,61.2904,61.444,61.2904,61.4278,82600.0
2013-09-25 11:20:00,76.02,76.12,76.01,76.08,44200.0,61.444,61.5248,61.4359,61.4925,44200.0
2013-09-25 11:25:00,76.1,76.2,76.1,76.12,50600.0,61.5087,61.5895,61.5087,61.5248,50600.0
2013-09-25 11:30:00,76.13,76.24,76.12,76.24,24700.0,61.5329,61.6218,61.5248,61.6218,24700.0
2013-09-25 11:35:00,76.24,76.33,76.24,76.28,106100.0,61.6218,61.6946,61.6218,61.6541,106100.0
2013-09-25 11:40:00,76.28,76.28,76.19,76.22,20200.0,61.6541,61.6541,61.5814,61.6057,20200.0
2013-09-25 11:45:00,76.21,76.21,76.11,76.17,16200.0,61.5976,61.5976,61.5167,61.5652,16200.0
2013-09-25 11:50:00,76.18,76.2,76.17,76.17,9800.0,61.5733,61.5895,61.5652,61.5652,9800.0
2013-09-25 11:55:00,76.17,76.19,76.09,76.13,22400.0,61.5652,61.5814,61.5006,61.5329,22400.0
2013-09-25 12:00:00,76.12,76.14,76.0,76.06,10900.0,61.5248,61.541,61.4278,61.4763,10900.0
2013-09-25 12:05:00,76.05,76.13,76.05,76.07,8000.0,61.4682,61.5329,61.4682,61.4844,8000.0
2013-09-25 12:10:00,76.07,76.15,76.07,76.15,9700.0,61.4844,61.5491,61.4844,61.5491,9700.0
2013-09-25 12:15:00,76.16,76.17,76.09,76.11,32300.0,61.5572,61.5652,61.5006,61.5167,32300.0
2013-09-25 12:20:00,76.12,76.12,75.91,75.93,46100.0,61.5248,61.5248,61.3551,61.3713,46100.0
2013-09-25 12:25:00,75.91,76.02,75.85,76.02,14700.0,61.3551,61.444,61.3066,61.444,14700.0
2013-09-25 12:30:00,76.01,76.05,75.98,76.02,11000.0,61.4359,61.4682,61.4117,61.444,11000.0
2013-09-25 12:35:00,76.0,76.08,76.0,76.08,13400.0,61.4278,61.4925,61.4278,61.4925,13400.0
2013-09-25 12:40:00,76.08,76.09,75.99,76.05,35800.0,61.4925,61.5006,61.4198,61.4682,35800.0
2013-09-25 12:45:00,76.04,76.13,76.04,76.13,12800.0,61.4602,61.5329,61.4602,61.5329,12800.0
2013-09-25 12:50:00,76.11,76.11,76.0,76.03,20900.0,61.5167,61.5167,61.4278,61.4521,20900.0
2013-09-25 12:55:00,76.02,76.1,76.0,76.04,10200.0,61.444,61.5087,61.4278,61.4602,10200.0
2013-09-25 13:00:00,76.04,76.11,76.04,76.07,12100.0,61.4602,61.5167,61.4602,61.4844,12100.0
2013-09-25 13:05:00,76.05,76.09,76.04,76.06,8100.0,61.4682,61.5006,61.4602,61.4763,8100.0
2013-09-25 13:10:00,76.05,76.1,76.05,76.07,8300.0,61.4682,61.5087,61.4682,61.4844,8300.0
2013-09-25 13:15:00,76.06,76.06,76.0,76.01,11500.0,61.4763,61.4763,61.4278,61.4359,11500.0
2013-09-25 13:20:00,76.0,76.02,75.99,76.0,19300.0,61.4278,61.444,61.4198,61.4278,19300.0
2013-09-25 13:25:00,76.0,76.07,75.96,75.98,26100.0,61.4278,61.4844,61.3955,61.4117,26100.0
2013-09-25 13:30:00,75.98,75.98,75.81,75.93,36200.0,61.4117,61.4117,61.2743,61.3713,36200.0
2013-09-25 13:35:00,75.93,75.93,75.83,75.83,24300.0,61.3713,61.3713,61.2904,61.2904,24300.0
2013-09-25 13:40:00,75.82,75.91,75.8,75.86,45300.0,61.2823,61.3551,61.2662,61.3147,45300.0
2013-09-25 13:45:00,75.85,75.89,75.84,75.89,14100.0,61.3066,61.3389,61.2985,61.3389,14100.0
2013-09-25 13:50:00,75.9,75.9,75.83,75.84,35800.0,61.347,61.347,61.2904,61.2985,35800.0
2013-09-25 13:55:00,75.85,75.95,75.85,75.86,25200.0,61.3066,61.3874,61.3066,61.3147,25200.0
2013-09-25 14:00:00,75.85,75.89,75.85,75.89,20000.0,61.3066,61.3389,61.3066,61.3389,20000.0
2013-09-25 14:05:00,75.89,75.92,75.86,75.89,31500.0,61.3389,61.3632,61.3147,61.3389,31500.0
2013-09-25 14:10:00,75.88,75.91,75.87,75.91,19100.0,61.3308,61.3551,61.3228,61.3551,19100.0
2013-09-25 14:15:00,75.92,75.96,75.87,75.87,21700.0,61.3632,61.3955,61.3228,61.3228,21700.0
2013-09-25 14:20:00,75.88,75.93,75.86,75.9,43600.0,61.3308,61.3713,61.3147,61.347,43600.0
2013-09-25 14:25:00,75.9,75.94,75.87,75.91,29700.0,61.347,61.3793,61.3228,61.3551,29700.0
2013-09-25 14:30:00,75.91,75.94,75.89,75.91,24900.0,61.3551,61.3793,61.3389,61.3551,24900.0
2013-09-25 14:35:00,75.91,75.99,75.89,75.98,17900.0,61.3551,61.4198,61.3389,61.4117,17900.0
2013-09-25 14:40:00,75.98,76.04,75.95,76.03,12200.0,61.4117,61.4602,61.3874,61.4521,12200.0
2013-09-25 14:45:00,76.03,76.09,75.97,76.01,99000.0,61.4521,61.5006,61.4036,61.4359,99000.0
2013-09-25 14:50:00,76.02,76.08,76.01,76.06,46400.0,61.444,61.4925,61.4359,61.4763,46400.0
2013-09-25 14:55:00,76.06,76.1,76.0,76.01,29300.0,61.4763,61.5087,61.4278,61.4359,29300.0
2013-09-25 15:00:00,76.01,76.07,76.01,76.05,40600.0,61.4359,61.4844,61.4359,61.4682,40600.0
2013-09-25 15:05:00,76.04,76.14,76.0,76.14,50900.0,61.4602,61.541,61.4278,61.541,50900.0
2013-09-25 15:10:00,76.14,76.2,76.1,76.16,40700.0,61.541,61.5895,61.5087,61.5572,40700.0
2013-09-25 15:15:00,76.15,76.26,76.15,76.25,30200.0,61.5491,61.638,61.5491,61.6299,30200.0
2013-09-25 15:20:00,76.25,76.26,76.09,76.15,31500.0,61.6299,61.638,61.5006,61.5491,31500.0
2013-09-25 15:25:00,76.15,76.19,76.06,76.17,47700.0,61.5491,61.5814,61.4763,61.5652,47700.0
2013-09-25 15:30:00,76.17,76.17,76.03,76.08,52100.0,61.5652,61.5652,61.4521,61.4925,52100.0
2013-09-25 15:35:00,76.09,76.1,76.02,76.07,70000.0,61.5006,61.5087,61.444,61.4844,70000.0
2013-09-25 15:40:00,76.07,76.1,76.04,76.1,62600.0,61.4844,61.5087,61.4602,61.5087,62600.0
2013-09-25 15:45:00,76.1,76.15,76.06,76.13,78300.0,61.5087,61.5491,61.4763,61.5329,78300.0
2013-09-25 15:50:00,76.13,76.13,76.05,76.08,133200.0,61.5329,61.5329,61.4682,61.4925,133200.0
2013-09-25 15:55:00,76.08,76.13,76.03,76.12,226900.0,61.4925,61.5329,61.4521,61.5248,226900.0
2013-09-26 09:30:00,76.5,76.5,76.31,76.41,162200.0,61.832,61.832,61.6784,61.7592,162200.0
2013-09-26 09:35:00,76.39,76.47,76.17,76.36,54500.0,61.7431,61.8077,61.5652,61.7188,54500.0
2013-09-26 09:40:00,76.35,76.6,76.18,76.56,60300.0,61.7107,61.9128,61.5733,61.8805,60300.0
2013-09-26 09:45:00,76.54,76.64,76.42,76.58,130900.0,61.8643,61.9451,61.7673,61.8966,130900.0
2013-09-26 09:50:00,76.6,76.68,76.55,76.68,288000.0,61.9128,61.9775,61.8724,61.9775,288000.0
2013-09-26 09:55:00,76.67,76.73,76.59,76.6,23300.0,61.9694,62.0179,61.9047,61.9128,23300.0
2013-09-26 10:00:00,76.62,76.71,76.5,76.55,47100.0,61.929,62.0017,61.832,61.8724,47100.0
2013-09-26 10:05:00,76.56,76.61,76.47,76.51,235300.0,61.8805,61.9209,61.8077,61.84,235300.0
2013-09-26 10:10:00,76.52,76.62,76.51,76.52,59300.0,61.8481,61.929,61.84,61.8481,59300.0
2013-09-26 10:15:00,76.52,76.56,76.51,76.54,57900.0,61.8481,61.8805,61.84,61.8643,57900.0
2013-09-26 10:20:00,76.54,76.54,76.46,76.52,41500.0,61.8643,61.8643,61.7996,61.8481,41500.0
2013-09-26 10:25:00,76.52,76.56,76.43,76.43,22900.0,61.8481,61.8805,61.7754,61.7754,22900.0
2013-09-26 10:30:00,76.43,76.48,76.3,76.3,31200.0,61.7754,61.8158,61.6703,61.6703,31200.0
2013-09-26 10:35:00,76.3,76.3,76.19,76.22,47000.0,61.6703,61.6703,61.5814,61.6057,47000.0
2013-09-26 10:40:00,76.21,76.36,76.2,76.28,104900.0,61.5976,61.7188,61.5895,61.6541,104900.0
2013-09-26 10:45:00,76.29,76.29,76.02,76.03,146100.0,61.6622,61.6622,61.444,61.4521,146100.0
2013-09-26 10:50:00,76.02,76.06,75.96,75.97,33900.0,61.444,61.4763,61.3955,61.4036,33900.0
2013-09-26 10:55:00,75.98,76.02,75.94,75.96,52500.0,61.4117,61.444,61.3793,61.3955,52500.0
2013-09-26 11:00:00,75.93,75.93,75.83,75.86,25800.0,61.3713,61.3713,61.2904,61.3147,25800.0
2013-09-26 11:05:00,75.86,76.04,75.86,76.03,25700.0,61.3147,61.4602,61.3147,61.4521,25700.0
2013-09-26 11:10:00,76.03,76.12,76.01,76.07,39000.0,61.4521,61.5248,61.4359,61.4844,39000.0
2013-09-26 11:15:00,76.08,76.1,76.03,76.08,30800.0,61.4925,61.5087,61.4521,61.4925,30800.0
2013-09-26 11:20:00,76.08,76.18,76.03,76.18,29500.0,61.4925,61.5733,61.4521,61.5733,29500.0
2013-09-26 11:25:00,76.2,76.22,76.15,76.15,19100.0,61.5895,61.6057,61.5491,61.5491,19100.0
2013-09-26 11:30:00,76.16,76.19,76.13,76.19,18400.0,61.5572,61.5814,61.5329,61.5814,18400.0
2013-09-26 11:35:00,76.19,76.2,76.05,76.09,14700.0,61.5814,61.5895,61.4682,61.5006,14700.0
2013-09-26 11:40:00,76.1,76.27,76.1,76.26,20100.0,61.5087,61.6461,61.5087,61.638,20100.0
2013-09-26 11:45:00,76.26,76.28,76.21,76.28,16300.0,61.638,61.6541,61.5976,61.6541,16300.0
2013-09-26 11:50:00,76.27,76.32,76.24,76.31,24600.0,61.6461,61.6865,61.6218,61.6784,24600.0
2013-09-26 11:55:00,76.32,76.37,76.24,76.25,24800.0,61.6865,61.7269,61.6218,61.6299,24800.0
2013-09-26 12:00:00,76.25,76.27,76.12,76.12,23100.0,61.6299,61.6461,61.5248,61.5248,23100.0
2013-09-26 12:05:00,76.13,76.13,76.02,76.06,87900.0,61.5329,61.5329,61.444,61.4763,87900.0
2013-09-26 12:10:00,76.06,76.12,76.05,76.08,24300.0,61.4763,61.5248,61.4682,61.4925,24300.0
2013-09-26 12:15:00,76.07,76.07,76.0,76.02,45900.0,61.4844,61.4844,61.4278,61.444,45900.0
2013-09-26 12:20:00,76.02,76.08,76.02,76.07,18000.0,61.444,61.4925,61.444,61.4844,18000.0
2013-09-26 12:25:00,76.07,76.16,76.06,76.12,24700.0,61.4844,61.5572,61.4763,61.5248,24700.0
2013-09-26 12:30:00,76.13,76.34,76.13,76.19,64300.0,61.5329,61.7026,61.5329,61.5814,64300.0
2013-09-26 12:35:00,76.19,76.21,76.18,76.2,13500.0,61.5814,61.5976,61.5733,61.5895,13500.0
2013-09-26 12:40:00,76.2,76.24,76.2,76.23,22800.0,61.5895,61.6218,61.5895,61.6137,22800.0
2013-09-26 12:45:00,76.25,76.31,76.13,76.13,176800.0,61.6299,61.6784,61.5329,61.5329,176800.0
2013-09-26 12:50:00,76.14,76.14,75.96,76.01,57500.0,61.541,61.541,61.3955,61.4359,57500.0
2013-09-26 12:55:00,76.03,76.13,76.03,76.13,56000.0,61.4521,61.5329,61.4521,61.5329,56000.0
2013-09-26 13:00:00,76.13,76.13,76.1,76.12,19500.0,61.5329,61.5329,61.5087,61.5248,19500.0
2013-09-26 13:05:00,76.12,76.16,76.1,76.13,25700.0,61.5248,61.5572,61.5087,61.5329,25700.0
2013-09-26 13:10:00,76.12,76.2,76.11,76.2,19900.0,61.5248,61.5895,61.5167,61.5895,19900.0
2013-09-26 13:15:00,76.2,76.2,76.14,76.19,27300.0,61.5895,61.5895,61.541,61.5814,27300.0
2013-09-26 13:20:00,76.19,76.2,76.12,76.12,40700.0,61.5814,61.5895,61.5248,61.5248,40700.0
2013-09-26 13:25:00,76.13,76.2,76.12,76.2,20900.0,61.5329,61.5895,61.5248,61.5895,20900.0
2013-09-26 13:30:00,76.2,76.22,76.12,76.12,37900.0,61.5895,61.6057,61.5248,61.5248,37900.0
2013-09-26 13:35:00,76.11,76.13,76.1,76.11,40600.0,61.5167,61.5329,61.5087,61.5167,40600.0
2013-09-26 13:40:00,76.12,76.15,76.1,76.1,36500.0,61.5248,61.5491,61.5087,61.5087,36500.0
2013-09-26 13:45:00,76.1,76.15,76.1,76.14,27800.0,61.5087,61.5491,61.5087,61.541,27800.0
2013-09-26 13:50:00,76.14,76.17,76.11,76.16,20700.0,61.541,61.5652,61.5167,61.5572,20700.0
2013-09-26 13:55:00,76.16,76.17,76.1,76.12,102200.0,61.5572,61.5652,61.5087,61.5248,102200.0
2013-09-26 14:00:00,76.11,76.15,76.1,76.12,52500.0,61.5167,61.5491,61.5087,61.5248,52500.0
2013-09-26 14:05:00,76.13,76.13,76.1,76.11,38300.0,61.5329,61.5329,61.5087,61.5167,38300.0
2013-09-26 14:10:00,76.11,76.13,76.1,76.1,41600.0,61.5167,61.5329,61.5087,61.5087,41600.0
2013-09-26 14:15:00,76.1,76.11,75.9,75.91,100700.0,61.5087,61.5167,61.347,61.3551,100700.0
2013-09-26 14:20:00,75.91,75.91,75.76,75.84,95200.0,61.3551,61.3551,61.2339,61.2985,95200.0
2013-09-26 14:25:00,75.83,75.84,75.81,75.83,50700.0,61.2904,61.2985,61.2743,61.2904,50700.0
2013-09-26 14:30:00,75.83,75.84,75.78,75.83,49100.0,61.2904,61.2985,61.25,61.2904,49100.0
2013-09-26 14:35:00,75.83,75.84,75.8,75.8,49200.0,61.2904,61.2985,61.2662,61.2662,49200.0
2013-09-26 14:40:00,75.8,75.8,75.71,75.73,80400.0,61.2662,61.2662,61.1934,61.2096,80400.0
2013-09-26 14:45:00,75.73,75.78,75.71,75.75,56600.0,61.2096,61.25,61.1934,61.2258,56600.0
2013-09-26 14:50:00,75.76,75.78,75.72,75.73,36300.0,61.2339,61.25,61.2015,61.2096,36300.0
2013-09-26 14:55:00,75.73,75.73,75.66,75.66,37400.0,61.2096,61.2096,61.153,61.153,37400.0
2013-09-26 15:00:00,75.66,75.74,75.65,75.69,41900.0,61.153,61.2177,61.1449,61.1773,41900.0
2013-09-26 15:05:00,75.69,75.75,75.69,75.72,50800.0,61.1773,61.2258,61.1773,61.2015,50800.0
2013-09-26 15:10:00,75.72,75.73,75.62,75.67,49900.0,61.2015,61.2096,61.1207,61.1611,49900.0
2013-09-26 15:15:00,75.67,75.74,75.64,75.74,34900.0,61.1611,61.2177,61.1369,61.2177,34900.0
2013-09-26 15:20:00,75.74,75.74,75.67,75.67,48000.0,61.2177,61.2177,61.1611,61.1611,48000.0
2013-09-26 15:25:00,75.66,75.69,75.62,75.64,65400.0,61.153,61.1773,61.1207,61.1369,65400.0
2013-09-26 15:30:00,75.65,75.71,75.62,75.68,58300.0,61.1449,61.1934,61.1207,61.1692,58300.0
2013-09-26 15:35:00,75.68,75.83,75.67,75.78,90000.0,61.1692,61.2904,61.1611,61.25,90000.0
2013-09-26 15:40:00,75.79,75.86,75.78,75.81,106200.0,61.2581,61.3147,61.25,61.2743,106200.0
2013-09-26 15:45:00,75.8,75.88,75.78,75.83,77200.0,61.2662,61.3308,61.25,61.2904,77200.0
2013-09-26 15:50:00,75.82,75.83,75.75,75.8,96700.0,61.2823,61.2904,61.2258,61.2662,96700.0
2013-09-26 15:55:00,75.8,75.91,75.75,75.9,212600.0,61.2662,61.3551,61.2258,61.347,212600.0
2013-09-27 09:30:00,74.49,74.65,72.36,73.01,568300.0,60.2074,60.3367,58.4858,59.0111,568300.0
2013-09-27 09:35:00,73.1,73.2,72.43,72.97,552800.0,59.0839,59.1647,58.5423,58.9788,552800.0
2013-09-27 09:40:00,72.93,73.45,72.73,73.38,430000.0,58.9465,59.3668,58.7848,59.3102,430000.0
2013-09-27 09:45:00,73.33,73.75,73.12,73.41,163900.0,59.2698,59.6092,59.1,59.3344,163900.0
2013-09-27 09:50:00,73.42,73.54,73.17,73.54,376800.0,59.3425,59.4395,59.1405,59.4395,376800.0
2013-09-27 09:55:00,73.54,73.73,73.4,73.56,145500.0,59.4395,59.5931,59.3264,59.4557,145500.0
2013-09-27 10:00:00,73.56,73.63,73.2,73.44,163900.0,59.4557,59.5123,59.1647,59.3587,163900.0
2013-09-27 10:05:00,73.44,73.59,73.41,73.51,233100.0,59.3587,59.4799,59.3344,59.4153,233100.0
2013-09-27 10:10:00,73.58,74.0,73.58,73.73,333900.0,59.4718,59.8113,59.4718,59.5931,333900.0
2013-09-27 10:15:00,73.73,73.86,73.59,73.63,106600.0,59.5931,59.6982,59.4799,59.5123,106600.0
2013-09-27 10:20:00,73.66,73.68,73.55,73.61,57800.0,59.5365,59.5527,59.4476,59.4961,57800.0
2013-09-27 10:25:00,73.61,73.65,73.52,73.52,219500.0,59.4961,59.5284,59.4233,59.4233,219500.0
2013-09-27 10:30:00,73.53,73.64,73.53,73.58,48200.0,59.4314,59.5203,59.4314,59.4718,48200.0
2013-09-27 10:35:00,73.59,73.78,73.57,73.67,60500.0,59.4799,59.6335,59.4638,59.5446,60500.0
2013-09-27 10:40:00,73.66,73.67,73.56,73.57,52600.0,59.5365,59.5446,59.4557,59.4638,52600.0
2013-09-27 10:45:00,73.56,73.58,73.34,73.44,60000.0,59.4557,59.4718,59.2779,59.3587,60000.0
2013-09-27 10:50:00,73.44,73.44,73.01,73.07,145100.0,59.3587,59.3587,59.0111,59.0596,145100.0
2013-09-27 10:55:00,73.08,73.24,73.07,73.21,79600.0,59.0677,59.197,59.0596,59.1728,79600.0
2013-09-27 11:00:00,73.21,73.26,73.09,73.14,54900.0,59.1728,59.2132,59.0758,59.1162,54900.0
2013-09-27 11:05:00,73.12,73.24,73.1,73.2,36800.0,59.1,59.197,59.0839,59.1647,36800.0
2013-09-27 11:10:00,73.2,73.2,73.05,73.1,35200.0,59.1647,59.1647,59.0435,59.0839,35200.0
2013-09-27 11:15:00,73.1,73.18,72.9,73.0,125200.0,59.0839,59.1485,58.9222,59.0031,125200.0
2013-09-27 11:20:00,72.98,73.02,72.89,73.0,115800.0,58.9869,59.0192,58.9141,59.0031,115800.0
2013-09-27 11:25:00,73.01,73.01,72.86,72.87,98000.0,59.0111,59.0111,58.8899,58.898,98000.0
2013-09-27 11:30:00,72.87,72.94,72.75,72.9,77400.0,58.898,58.9546,58.801,58.9222,77400.0
2013-09-27 11:35:00,72.9,72.93,72.69,72.71,94700.0,58.9222,58.9465,58.7525,58.7687,94700.0
2013-09-27 11:40:00,72.71,72.93,72.71,72.9,76600.0,58.7687,58.9465,58.7687,58.9222,76600.0
2013-09-27 11:45:00,72.9,72.98,72.86,72.91,49600.0,58.9222,58.9869,58.8899,58.9303,49600.0
2013-09-27 11:50:00,72.88,73.11,72.88,73.04,98100.0,58.9061,59.092,58.9061,59.0354,98100.0
2013-09-27 11:55:00,73.05,73.25,73.05,73.21,51100.0,59.0435,59.2051,59.0435,59.1728,51100.0
2013-09-27 12:00:00,73.22,73.36,73.2,73.26,51700.0,59.1809,59.294,59.1647,59.2132,51700.0
2013-09-27 12:05:00,73.27,73.42,73.25,73.26,45800.0,59.2213,59.3425,59.2051,59.2132,45800.0
2013-09-27 12:10:00,73.27,73.33,73.16,73.18,20600.0,59.2213,59.2698,59.1324,59.1485,20600.0
2013-09-27 12:15:00,73.18,73.19,73.05,73.16,25800.0,59.1485,59.1566,59.0435,59.1324,25800.0
2013-09-27 12:20:00,73.17,73.22,73.04,73.07,63200.0,59.1405,59.1809,59.0354,59.0596,63200.0
2013-09-27 12:25:00,73.07,73.1,72.98,72.98,42100.0,59.0596,59.0839,58.9869,58.9869,42100.0
2013-09-27 12:30:00,72.98,73.01,72.92,73.01,23800.0,58.9869,59.0111,58.9384,59.0111,23800.0
2013-09-27 12:35:00,73.0,73.01,72.96,73.0,41900.0,59.0031,59.0111,58.9707,59.0031,41900.0
2013-09-27 12:40:00,73.0,73.01,72.95,72.99,22400.0,59.0031,59.0111,58.9626,58.995,22400.0
2013-09-27 12:45:00,72.98,72.98,72.85,72.91,25000.0,58.9869,58.9869,58.8818,58.9303,25000.0
2013-09-27 12:50:00,72.92,72.95,72.89,72.94,24300.0,58.9384,58.9626,58.9141,58.9546,24300.0
2013-09-27 12:55:00,72.95,72.97,72.91,72.94,36600.0,58.9626,58.9788,58.9303,58.9546,36600.0
2013-09-27 13:00:00,72.96,73.04,72.91,72.91,29300.0,58.9707,59.0354,58.9303,58.9303,29300.0
2013-09-27 13:05:00,72.92,73.03,72.9,73.01,28600.0,58.9384,59.0273,58.9222,59.0111,28600.0
2013-09-27 13:10:00,73.01,73.22,73.0,73.08,56100.0,59.0111,59.1809,59.0031,59.0677,56100.0
2013-09-27 13:15:00,73.1,73.28,73.1,73.26,48700.0,59.0839,59.2294,59.0839,59.2132,48700.0
2013-09-27 13:20:00,73.26,73.29,73.08,73.09,44900.0,59.2132,59.2374,59.0677,59.0758,44900.0
2013-09-27 13:25:00,73.1,73.22,73.1,73.21,176100.0,59.0839,59.1809,59.0839,59.1728,176100.0
2013-09-27 13:30:00,73.2,73.23,73.15,73.22,17600.0,59.1647,59.189,59.1243,59.1809,17600.0
2013-09-27 13:35:00,73.21,73.29,73.19,73.24,31900.0,59.1728,59.2374,59.1566,59.197,31900.0
2013-09-27 13:40:00,73.24,73.34,73.24,73.28,33000.0,59.197,59.2779,59.197,59.2294,33000.0
2013-09-27 13:45:00,73.28,73.39,73.28,73.34,58700.0,59.2294,59.3183,59.2294,59.2779,58700.0
2013-09-27 13:50:00,73.34,73.36,73.33,73.34,18700.0,59.2779,59.294,59.2698,59.2779,18700.0
2013-09-27 13:55:00,73.34,73.34,73.16,73.2,51400.0,59.2779,59.2779,59.1324,59.1647,51400.0
2013-09-27 14:00:00,73.21,73.29,73.2,73.29,52600.0,59.1728,59.2374,59.1647,59.2374,52600.0
2013-09-27 14:05:00,73.29,73.38,73.28,73.34,62500.0,59.2374,59.3102,59.2294,59.2779,62500.0
2013-09-27 14:10:00,73.35,73.37,73.32,73.35,78400.0,59.2859,59.3021,59.2617,59.2859,78400.0
2013-09-27 14:15:00,73.36,73.46,73.35,73.43,66500.0,59.294,59.3749,59.2859,59.3506,66500.0
2013-09-27 14:20:00,73.44,73.52,73.42,73.5,158700.0,59.3587,59.4233,59.3425,59.4072,158700.0
2013-09-27 14:25:00,73.5,73.52,73.46,73.5,43100.0,59.4072,59.4233,59.3749,59.4072,43100.0
2013-09-27 14:30:00,73.5,73.52,73.47,73.5,39100.0,59.4072,59.4233,59.3829,59.4072,39100.0
2013-09-27 14:35:00,73.49,73.56,73.49,73.5,41200.0,59.3991,59.4557,59.3991,59.4072,41200.0
2013-09-27 14:40:00,73.51,73.56,73.5,73.53,52900.0,59.4153,59.4557,59.4072,59.4314,52900.0
2013-09-27 14:45:00,73.53,73.59,73.52,73.58,50200.0,59.4314,59.4799,59.4233,59.4718,50200.0
2013-09-27 14:50:00,73.58,73.63,73.54,73.59,45200.0,59.4718,59.5123,59.4395,59.4799,45200.0
2013-09-27 14:55:00,73.59,73.69,73.58,73.64,66400.0,59.4799,59.5608,59.4718,59.5203,66400.0
2013-09-27 15:00:00,73.64,73.68,73.62,73.65,86500.0,59.5203,59.5527,59.5042,59.5284,86500.0
2013-09-27 15:05:00,73.65,73.7,73.64,73.65,60700.0,59.5284,59.5688,59.5203,59.5284,60700.0
2013-09-27 15:10:00,73.66,73.7,73.64,73.67,50200.0,59.5365,59.5688,59.5203,59.5446,50200.0
2013-09-27 15:15:00,73.67,73.68,73.58,73.67,41800.0,59.5446,59.5527,59.4718,59.5446,41800.0
2013-09-27 15:20:00,73.67,73.89,73.67,73.88,92300.0,59.5446,59.7224,59.5446,59.7143,92300.0
2013-09-27 15:25:00,73.89,74.17,73.89,74.15,171500.0,59.7224,59.9487,59.7224,59.9326,171500.0
2013-09-27 15:30:00,74.15,74.33,74.09,74.09,209400.0,59.9326,60.078,59.8841,59.8841,209400.0
2013-09-27 15:35:00,74.09,74.16,74.05,74.13,160200.0,59.8841,59.9406,59.8517,59.9164,160200.0
2013-09-27 15:40:00,74.12,74.28,74.12,74.2,121300.0,59.9083,60.0376,59.9083,59.973,121300.0
2013-09-27 15:45:00,74.19,74.22,74.09,74.14,208500.0,59.9649,59.9891,59.8841,59.9245,208500.0
2013-09-27 15:50:00,74.13,74.17,74.03,74.05,201600.0,59.9164,59.9487,59.8356,59.8517,201600.0
2013-09-27 15:55:00,74.05,74.18,73.99,74.09,299500.0,59.8517,59.9568,59.8032,59.8841,299500.0
2013-09-30 09:30:00,74.06,74.06,73.5,73.89,167700.0,59.8598,59.8598,59.4072,59.7224,167700.0
2013-09-30 09:35:00,73.91,74.0,73.71,73.94,124300.0,59.7386,59.8113,59.5769,59.7628,124300.0
2013-09-30 09:40:00,73.93,74.09,73.91,73.93,67500.0,59.7547,59.8841,59.7386,59.7547,67500.0
2013-09-30 09:45:00,73.95,74.02,73.86,73.93,137000.0,59.7709,59.8275,59.6982,59.7547,137000.0
2013-09-30 09:50:00,73.93,73.95,73.86,73.89,87500.0,59.7547,59.7709,59.6982,59.7224,87500.0
2013-09-30 09:55:00,73.9,74.01,73.9,73.94,68500.0,59.7305,59.8194,59.7305,59.7628,68500.0
2013-09-30 10:00:00,73.93,73.93,73.82,73.86,60100.0,59.7547,59.7547,59.6658,59.6982,60100.0
2013-09-30 10:05:00,73.87,73.93,73.81,73.89,77600.0,59.7062,59.7547,59.6577,59.7224,77600.0
2013-09-30 10:10:00,73.9,73.94,73.84,73.86,55100.0,59.7305,59.7628,59.682,59.6982,55100.0
2013-09-30 10:15:00,73.86,73.92,73.84,73.91,81800.0,59.6982,59.7467,59.682,59.7386,81800.0
2013-09-30 10:20:00,73.92,74.01,73.92,73.96,69600.0,59.7467,59.8194,59.7467,59.779,69600.0
2013-09-30 10:25:00,73.94,73.99,73.9,73.91,55400.0,59.7628,59.8032,59.7305,59.7386,55400.0
2013-09-30 10:30:00,73.9,73.94,73.85,73.85,40700.0,59.7305,59.7628,59.6901,59.6901,40700.0
2013-09-30 10:35:00,73.85,73.94,73.83,73.9,55300.0,59.6901,59.7628,59.6739,59.7305,55300.0
2013-09-30 10:40:00,73.9,73.97,73.89,73.95,70300.0,59.7305,59.7871,59.7224,59.7709,70300.0
2013-09-30 10:45:00,73.95,73.95,73.71,73.73,40000.0,59.7709,59.7709,59.5769,59.5931,40000.0
2013-09-30 10:50:00,73.75,73.85,73.75,73.79,15400.0,59.6092,59.6901,59.6092,59.6416,15400.0
2013-09-30 10:55:00,73.8,73.85,73.79,73.83,59100.0,59.6497,59.6901,59.6416,59.6739,59100.0
2013-09-30 11:00:00,73.83,73.88,73.75,73.75,71000.0,59.6739,59.7143,59.6092,59.6092,71000.0
2013-09-30 11:05:00,73.75,73.76,73.71,73.74,41100.0,59.6092,59.6173,59.5769,59.6012,41100.0
2013-09-30 11:10:00,73.75,73.82,73.75,73.76,37100.0,59.6092,59.6658,59.6092,59.6173,37100.0
2013-09-30 11:15:00,73.75,73.78,73.67,73.77,41700.0,59.6092,59.6335,59.5446,59.6254,41700.0
2013-09-30 11:20:00,73.76,73.78,73.66,73.67,19600.0,59.6173,59.6335,59.5365,59.5446,19600.0
2013-09-30 11:25:00,73.67,73.7,73.62,73.64,53700.0,59.5446,59.5688,59.5042,59.5203,53700.0
2013-09-30 11:30:00,73.65,73.74,73.65,73.66,33000.0,59.5284,59.6012,59.5284,59.5365,33000.0
2013-09-30 11:35:00,73.66,73.74,73.65,73.7,20600.0,59.5365,59.6012,59.5284,59.5688,20600.0
2013-09-30 11:40:00,73.7,73.76,73.65,73.69,19400.0,59.5688,59.6173,59.5284,59.5608,19400.0
2013-09-30 11:45:00,73.7,73.76,73.69,73.73,26000.0,59.5688,59.6173,59.5608,59.5931,26000.0
2013-09-30 11:50:00,73.73,73.81,73.73,73.79,16400.0,59.5931,59.6577,59.5931,59.6416,16400.0
2013-09-30 11:55:00,73.81,73.85,73.74,73.82,72200.0,59.6577,59.6901,59.6012,59.6658,72200.0
2013-09-30 12:00:00,73.84,73.86,73.78,73.82,55200.0,59.682,59.6982,59.6335,59.6658,55200.0
2013-09-30 12:05:00,73.83,73.96,73.83,73.95,147700.0,59.6739,59.779,59.6739,59.7709,147700.0
2013-09-30 12:10:00,73.96,73.97,73.84,73.85,56000.0,59.779,59.7871,59.682,59.6901,56000.0
2013-09-30 12:15:00,73.85,73.86,73.77,73.83,40600.0,59.6901,59.6982,59.6254,59.6739,40600.0
2013-09-30 12:20:00,73.81,73.83,73.75,73.78,24100.0,59.6577,59.6739,59.6092,59.6335,24100.0
2013-09-30 12:25:00,73.8,73.8,73.76,73.8,18200.0,59.6497,59.6497,59.6173,59.6497,18200.0
2013-09-30 12:30:00,73.8,73.88,73.8,73.8,26200.0,59.6497,59.7143,59.6497,59.6497,26200.0
2013-09-30 12:35:00,73.8,73.85,73.76,73.79,28600.0,59.6497,59.6901,59.6173,59.6416,28600.0
2013-09-30 12:40:00,73.79,73.85,73.78,73.79,44100.0,59.6416,59.6901,59.6335,59.6416,44100.0
2013-09-30 12:45:00,73.78,73.8,73.76,73.76,19900.0,59.6335,59.6497,59.6173,59.6173,19900.0
2013-09-30 12:50:00,73.76,73.78,73.67,73.68,20700.0,59.6173,59.6335,59.5446,59.5527,20700.0
2013-09-30 12:55:00,73.68,73.74,73.68,73.74,16300.0,59.5527,59.6012,59.5527,59.6012,16300.0
2013-09-30 13:00:00,73.74,73.85,73.73,73.83,165600.0,59.6012,59.6901,59.5931,59.6739,165600.0
2013-09-30 13:05:00,73.84,73.91,73.83,73.91,32900.0,59.682,59.7386,59.6739,59.7386,32900.0
2013-09-30 13:10:00,73.91,74.01,73.91,74.01,29900.0,59.7386,59.8194,59.7386,59.8194,29900.0
2013-09-30 13:15:00,74.01,74.19,74.0,74.17,46200.0,59.8194,59.9649,59.8113,59.9487,46200.0
2013-09-30 13:20:00,74.17,74.18,73.95,73.95,21000.0,59.9487,59.9568,59.7709,59.7709,21000.0
2013-09-30 13:25:00,73.94,74.02,73.94,74.01,39400.0,59.7628,59.8275,59.7628,59.8194,39400.0
2013-09-30 13:30:00,74.01,74.08,73.99,73.99,207300.0,59.8194,59.876,59.8032,59.8032,207300.0
2013-09-30 13:35:00,73.98,74.08,73.97,73.97,23400.0,59.7951,59.876,59.7871,59.7871,23400.0
2013-09-30 13:40:00,73.98,74.07,73.98,74.06,15000.0,59.7951,59.8679,59.7951,59.8598,15000.0
2013-09-30 13:45:00,74.07,74.11,74.01,74.11,50500.0,59.8679,59.9002,59.8194,59.9002,50500.0
2013-09-30 13:50:00,74.13,74.13,73.98,73.98,24700.0,59.9164,59.9164,59.7951,59.7951,24700.0
2013-09-30 13:55:00,73.97,73.97,73.81,73.85,20100.0,59.7871,59.7871,59.6577,59.6901,20100.0
2013-09-30 14:00:00,73.86,73.91,73.78,73.85,16800.0,59.6982,59.7386,59.6335,59.6901,16800.0
2013-09-30 14:05:00,73.84,73.84,73.73,73.78,16300.0,59.682,59.682,59.5931,59.6335,16300.0
2013-09-30 14:10:00,73.79,73.79,73.7,73.74,21700.0,59.6416,59.6416,59.5688,59.6012,21700.0
2013-09-30 14:15:00,73.74,73.74,73.64,73.64,21600.0,59.6012,59.6012,59.5203,59.5203,21600.0
2013-09-30 14:20:00,73.63,73.66,73.54,73.65,62700.0,59.5123,59.5365,59.4395,59.5284,62700.0
2013-09-30 14:25:00,73.64,73.74,73.63,73.69,43200.0,59.5203,59.6012,59.5123,59.5608,43200.0
2013-09-30 14:30:00,73.7,73.93,73.7,73.91,62500.0,59.5688,59.7547,59.5688,59.7386,62500.0
2013-09-30 14:35:00,73.89,73.9,73.86,73.87,37400.0,59.7224,59.7305,59.6982,59.7062,37400.0
2013-09-30 14:40:00,73.87,73.88,73.82,73.86,44700.0,59.7062,59.7143,59.6658,59.6982,44700.0
2013-09-30 14:45:00,73.86,74.01,73.86,74.0,106000.0,59.6982,59.8194,59.6982,59.8113,106000.0
2013-09-30 14:50:00,73.99,74.0,73.89,73.89,23800.0,59.8032,59.8113,59.7224,59.7224,23800.0
2013-09-30 14:55:00,73.9,73.9,73.84,73.87,21700.0,59.7305,59.7305,59.682,59.7062,21700.0
2013-09-30 15:00:00,73.85,73.85,73.7,73.7,41300.0,59.6901,59.6901,59.5688,59.5688,41300.0
2013-09-30 15:05:00,73.7,73.78,73.7,73.77,40500.0,59.5688,59.6335,59.5688,59.6254,40500.0
2013-09-30 15:10:00,73.77,73.78,73.69,73.71,49000.0,59.6254,59.6335,59.5608,59.5769,49000.0
2013-09-30 15:15:00,73.7,73.7,73.6,73.62,30000.0,59.5688,59.5688,59.488,59.5042,30000.0
2013-09-30 15:20:00,73.61,73.78,73.61,73.78,57000.0,59.4961,59.6335,59.4961,59.6335,57000.0
2013-09-30 15:25:00,73.77,73.87,73.76,73.84,126000.0,59.6254,59.7062,59.6173,59.682,126000.0
2013-09-30 15:30:00,73.84,73.86,73.66,73.7,95700.0,59.682,59.6982,59.5365,59.5688,95700.0
2013-09-30 15:35:00,73.7,73.76,73.69,73.7,88700.0,59.5688,59.6173,59.5608,59.5688,88700.0
2013-09-30 15:40:00,73.7,73.73,73.68,73.68,93600.0,59.5688,59.5931,59.5527,59.5527,93600.0
2013-09-30 15:45:00,73.69,73.81,73.59,73.59,91700.0,59.5608,59.6577,59.4799,59.4799,91700.0
2013-09-30 15:50:00,73.59,73.64,73.56,73.58,116000.0,59.4799,59.5203,59.4557,59.4718,116000.0
2013-09-30 15:55:00,73.59,73.67,73.51,73.64,320300.0,59.4799,59.5446,59.4153,59.5203,320300.0
2013-10-01 09:30:00,73.32,73.95,73.31,73.91,141900.0,59.2617,59.7709,59.2536,59.7386,141900.0
2013-10-01 09:35:00,73.86,74.05,73.8,73.93,56000.0,59.6982,59.8517,59.6497,59.7547,56000.0
2013-10-01 09:40:00,73.92,74.0,73.84,73.9,35600.0,59.7467,59.8113,59.682,59.7305,35600.0
2013-10-01 09:45:00,73.92,74.0,73.79,73.97,22900.0,59.7467,59.8113,59.6416,59.7871,22900.0
2013-10-01 09:50:00,73.95,73.99,73.83,73.93,22600.0,59.7709,59.8032,59.6739,59.7547,22600.0
2013-10-01 09:55:00,73.93,73.96,73.82,73.88,15500.0,59.7547,59.779,59.6658,59.7143,15500.0
2013-10-01 10:00:00,73.88,73.99,73.81,73.98,29600.0,59.7143,59.8032,59.6577,59.7951,29600.0
2013-10-01 10:05:00,73.98,74.08,73.95,74.06,38200.0,59.7951,59.876,59.7709,59.8598,38200.0
2013-10-01 10:10:00,74.07,74.09,73.91,73.95,35000.0,59.8679,59.8841,59.7386,59.7709,35000.0
2013-10-01 10:15:00,73.95,74.08,73.91,74.03,24800.0,59.7709,59.876,59.7386,59.8356,24800.0
2013-10-01 10:20:00,74.06,74.26,74.06,74.23,29300.0,59.8598,60.0215,59.8598,59.9972,29300.0
2013-10-01 10:25:00,74.24,74.24,74.16,74.18,20500.0,60.0053,60.0053,59.9406,59.9568,20500.0
2013-10-01 10:30:00,74.19,74.33,74.18,74.33,26000.0,59.9649,60.078,59.9568,60.078,26000.0
2013-10-01 10:35:00,74.34,74.35,74.26,74.34,22100.0,60.0861,60.0942,60.0215,60.0861,22100.0
2013-10-01 10:40:00,74.34,74.39,74.31,74.34,18700.0,60.0861,60.1265,60.0619,60.0861,18700.0
2013-10-01 10:45:00,74.33,74.38,74.29,74.36,30500.0,60.078,60.1185,60.0457,60.1023,30500.0
2013-10-01 10:50:00,74.36,74.36,74.25,74.29,24100.0,60.1023,60.1023,60.0134,60.0457,24100.0
2013-10-01 10:55:00,74.3,74.37,74.26,74.31,25600.0,60.0538,60.1104,60.0215,60.0619,25600.0
2013-10-01 11:00:00,74.31,74.37,74.3,74.33,21200.0,60.0619,60.1104,60.0538,60.078,21200.0
2013-10-01 11:05:00,74.34,74.45,74.31,74.43,48100.0,60.0861,60.175,60.0619,60.1589,48100.0
2013-10-01 11:10:00,74.43,74.46,74.4,74.41,23000.0,60.1589,60.1831,60.1346,60.1427,23000.0
2013-10-01 11:15:00,74.41,74.52,74.41,74.48,33300.0,60.1427,60.2316,60.1427,60.1993,33300.0
2013-10-01 11:20:00,74.48,74.49,74.43,74.43,15300.0,60.1993,60.2074,60.1589,60.1589,15300.0
2013-10-01 11:25:00,74.44,74.44,74.29,74.29,19400.0,60.1669,60.1669,60.0457,60.0457,19400.0
2013-10-01 11:30:00,74.29,74.36,74.25,74.29,42500.0,60.0457,60.1023,60.0134,60.0457,42500.0
2013-10-01 11:35:00,74.29,74.29,74.17,74.24,32100.0,60.0457,60.0457,59.9487,60.0053,32100.0
2013-10-01 11:40:00,74.24,74.3,74.22,74.26,20900.0,60.0053,60.0538,59.9891,60.0215,20900.0
2013-10-01 11:45:00,74.26,74.28,74.19,74.19,34100.0,60.0215,60.0376,59.9649,59.9649,34100.0
2013-10-01 11:50:00,74.17,74.25,74.15,74.25,36700.0,59.9487,60.0134,59.9326,60.0134,36700.0
2013-10-01 11:55:00,74.24,74.28,74.24,74.26,14100.0,60.0053,60.0376,60.0053,60.0215,14100.0
2013-10-01 12:00:00,74.26,74.28,74.22,74.23,21100.0,60.0215,60.0376,59.9891,59.9972,21100.0
2013-10-01 12:05:00,74.22,74.25,74.17,74.25,17100.0,59.9891,60.0134,59.9487,60.0134,17100.0
2013-10-01 12:10:00,74.25,74.26,74.2,74.25,18500.0,60.0134,60.0215,59.973,60.0134,18500.0
2013-10-01 12:15:00,74.25,74.31,74.24,74.25,15000.0,60.0134,60.0619,60.0053,60.0134,15000.0
2013-10-01 12:20:00,74.23,74.28,74.23,74.27,13500.0,59.9972,60.0376,59.9972,60.0295,13500.0
2013-10-01 12:25:00,74.27,74.36,74.2,74.31,30300.0,60.0295,60.1023,59.973,60.0619,30300.0
2013-10-01 12:30:00,74.29,74.29,74.14,74.15,15000.0,60.0457,60.0457,59.9245,59.9326,15000.0
2013-10-01 12:35:00,74.16,74.16,74.1,74.1,9700.0,59.9406,59.9406,59.8921,59.8921,9700.0
2013-10-01 12:40:00,74.1,74.15,74.1,74.11,10100.0,59.8921,59.9326,59.8921,59.9002,10100.0
2013-10-01 12:45:00,74.11,74.11,73.98,73.99,30200.0,59.9002,59.9002,59.7951,59.8032,30200.0
2013-10-01 12:50:00,73.99,74.03,73.96,73.99,25900.0,59.8032,59.8356,59.779,59.8032,25900.0
2013-10-01 12:55:00,74.0,74.0,73.91,73.92,18800.0,59.8113,59.8113,59.7386,59.7467,18800.0
2013-10-01 13:00:00,73.92,74.02,73.89,74.02,35300.0,59.7467,59.8275,59.7224,59.8275,35300.0
2013-10-01 13:05:00,74.02,74.05,73.95,73.95,38100.0,59.8275,59.8517,59.7709,59.7709,38100.0
2013-10-01 13:10:00,73.95,73.96,73.87,73.92,17200.0,59.7709,59.779,59.7062,59.7467,17200.0
2013-10-01 13:15:00,73.92,73.95,73.89,73.94,17600.0,59.7467,59.7709,59.7224,59.7628,17600.0
2013-10-01 13:20:00,73.93,73.98,73.93,73.96,28800.0,59.7547,59.7951,59.7547,59.779,28800.0
2013-10-01 13:25:00,73.97,74.0,73.94,74.0,18600.0,59.7871,59.8113,59.7628,59.8113,18600.0
2013-10-01 13:30:00,74.0,74.0,73.97,73.98,12000.0,59.8113,59.8113,59.7871,59.7951,12000.0
2013-10-01 13:35:00,73.98,73.99,73.92,73.93,15500.0,59.7951,59.8032,59.7467,59.7547,15500.0
2013-10-01 13:40:00,73.94,73.97,73.92,73.93,11400.0,59.7628,59.7871,59.7467,59.7547,11400.0
2013-10-01 13:45:00,73.93,73.94,73.86,73.86,9700.0,59.7547,59.7628,59.6982,59.6982,9700.0
2013-10-01 13:50:00,73.86,73.96,73.84,73.92,14300.0,59.6982,59.779,59.682,59.7467,14300.0
2013-10-01 13:55:00,73.92,73.95,73.89,73.91,16000.0,59.7467,59.7709,59.7224,59.7386,16000.0
2013-10-01 14:00:00,73.91,73.91,73.81,73.81,17300.0,59.7386,59.7386,59.6577,59.6577,17300.0
2013-10-01 14:05:00,73.82,73.82,73.72,73.79,23400.0,59.6658,59.6658,59.585,59.6416,23400.0
2013-10-01 14:10:00,73.79,73.79,73.73,73.74,12600.0,59.6416,59.6416,59.5931,59.6012,12600.0
2013-10-01 14:15:00,73.74,73.75,73.71,73.73,14900.0,59.6012,59.6092,59.5769,59.5931,14900.0
2013-10-01 14:20:00,73.73,73.77,73.72,73.73,11800.0,59.5931,59.6254,59.585,59.5931,11800.0
2013-10-01 14:25:00,73.73,73.73,73.66,73.69,23900.0,59.5931,59.5931,59.5365,59.5608,23900.0
2013-10-01 14:30:00,73.68,73.68,73.64,73.66,28900.0,59.5527,59.5527,59.5203,59.5365,28900.0
2013-10-01 14:35:00,73.66,73.66,73.57,73.59,40100.0,59.5365,59.5365,59.4638,59.4799,40100.0
2013-10-01 14:40:00,73.58,73.62,73.57,73.59,23600.0,59.4718,59.5042,59.4638,59.4799,23600.0
2013-10-01 14:45:00,73.59,73.6,73.57,73.58,20700.0,59.4799,59.488,59.4638,59.4718,20700.0
2013-10-01 14:50:00,73.58,73.62,73.57,73.61,21100.0,59.4718,59.5042,59.4638,59.4961,21100.0
2013-10-01 14:55:00,73.61,73.65,73.59,73.61,19500.0,59.4961,59.5284,59.4799,59.4961,19500.0
2013-10-01 15:00:00,73.62,73.63,73.57,73.63,23700.0,59.5042,59.5123,59.4638,59.5123,23700.0
2013-10-01 15:05:00,73.63,73.64,73.55,73.64,40700.0,59.5123,59.5203,59.4476,59.5203,40700.0
2013-10-01 15:10:00,73.64,73.72,73.64,73.67,30700.0,59.5203,59.585,59.5203,59.5446,30700.0
2013-10-01 15:15:00,73.67,73.71,73.63,73.65,37300.0,59.5446,59.5769,59.5123,59.5284,37300.0
2013-10-01 15:20:00,73.65,73.66,73.54,73.56,35000.0,59.5284,59.5365,59.4395,59.4557,35000.0
2013-10-01 15:25:00,73.56,73.64,73.56,73.59,25100.0,59.4557,59.5203,59.4557,59.4799,25100.0
2013-10-01 15:30:00,73.6,73.66,73.59,73.63,33800.0,59.488,59.5365,59.4799,59.5123,33800.0
2013-10-01 15:35:00,73.64,73.73,73.64,73.7,42500.0,59.5203,59.5931,59.5203,59.5688,42500.0
2013-10-01 15:40:00,73.7,73.7,73.62,73.63,52300.0,59.5688,59.5688,59.5042,59.5123,52300.0
2013-10-01 15:45:00,73.63,73.64,73.59,73.62,66200.0,59.5123,59.5203,59.4799,59.5042,66200.0
2013-10-01 15:50:00,73.61,73.66,73.58,73.66,98800.0,59.4961,59.5365,59.4718,59.5365,98800.0
2013-10-01 15:55:00,73.66,73.83,73.61,73.82,131900.0,59.5365,59.6739,59.4961,59.6658,131900.0
2013-10-02 09:30:00,73.24,73.5,73.24,73.39,49800.0,59.197,59.4072,59.197,59.3183,49800.0
2013-10-02 09:35:00,73.38,73.58,73.38,73.47,26600.0,59.3102,59.4718,59.3102,59.3829,26600.0
2013-10-02 09:40:00,73.37,73.4,73.18,73.24,28900.0,59.3021,59.3264,59.1485,59.197,28900.0
2013-10-02 09:45:00,73.25,73.41,73.25,73.28,27000.0,59.2051,59.3344,59.2051,59.2294,27000.0
2013-10-02 09:50:00,73.26,73.41,73.21,73.38,14700.0,59.2132,59.3344,59.1728,59.3102,14700.0
2013-10-02 09:55:00,73.41,73.41,73.18,73.3,55100.0,59.3344,59.3344,59.1485,59.2455,55100.0
2013-10-02 10:00:00,73.29,73.4,73.23,73.36,23800.0,59.2374,59.3264,59.189,59.294,23800.0
2013-10-02 10:05:00,73.36,73.37,73.1,73.12,39000.0,59.294,59.3021,59.0839,59.1,39000.0
2013-10-02 10:10:00,73.16,73.18,73.05,73.1,67800.0,59.1324,59.1485,59.0435,59.0839,67800.0
2013-10-02 10:15:00,73.09,73.18,73.01,73.17,21700.0,59.0758,59.1485,59.0111,59.1405,21700.0
2013-10-02 10:20:00,73.17,73.23,73.1,73.19,24500.0,59.1405,59.189,59.0839,59.1566,24500.0
2013-10-02 10:25:00,73.18,73.31,73.16,73.3,19100.0,59.1485,59.2536,59.1324,59.2455,19100.0
2013-10-02 10:30:00,73.3,73.31,73.19,73.3,31600.0,59.2455,59.2536,59.1566,59.2455,31600.0
2013-10-02 10:35:00,73.29,73.48,73.29,73.48,29100.0,59.2374,59.391,59.2374,59.391,29100.0
2013-10-02 10:40:00,73.46,73.47,73.32,73.32,17000.0,59.3749,59.3829,59.2617,59.2617,17000.0
2013-10-02 10:45:00,73.31,73.34,73.27,73.32,13400.0,59.2536,59.2779,59.2213,59.2617,13400.0
2013-10-02 10:50:00,73.34,73.37,73.26,73.35,17000.0,59.2779,59.3021,59.2132,59.2859,17000.0
2013-10-02 10:55:00,73.36,73.47,73.36,73.44,12500.0,59.294,59.3829,59.294,59.3587,12500.0
2013-10-02 11:00:00,73.45,73.47,73.37,73.37,28100.0,59.3668,59.3829,59.3021,59.3021,28100.0
2013-10-02 11:05:00,73.37,73.41,73.35,73.4,4400.0,59.3021,59.3344,59.2859,59.3264,4400.0
2013-10-02 11:10:00,73.43,73.54,73.4,73.54,14700.0,59.3506,59.4395,59.3264,59.4395,14700.0
2013-10-02 11:15:00,73.52,73.67,73.52,73.62,17600.0,59.4233,59.5446,59.4233,59.5042,17600.0
2013-10-02 11:20:00,73.59,73.61,73.51,73.58,12800.0,59.4799,59.4961,59.4153,59.4718,12800.0
2013-10-02 11:25:00,73.59,73.61,73.54,73.58,10900.0,59.4799,59.4961,59.4395,59.4718,10900.0
2013-10-02 11:30:00,73.58,73.64,73.58,73.59,15800.0,59.4718,59.5203,59.4718,59.4799,15800.0
2013-10-02 11:35:00,73.59,73.62,73.57,73.58,13300.0,59.4799,59.5042,59.4638,59.4718,13300.0
2013-10-02 11:40:00,73.58,73.63,73.52,73.55,19300.0,59.4718,59.5123,59.4233,59.4476,19300.0
2013-10-02 11:45:00,73.56,73.7,73.55,73.65,12700.0,59.4557,59.5688,59.4476,59.5284,12700.0
2013-10-02 11:50:00,73.66,73.66,73.56,73.58,8000.0,59.5365,59.5365,59.4557,59.4718,8000.0
2013-10-02 11:55:00,73.58,73.6,73.51,73.51,8800.0,59.4718,59.488,59.4153,59.4153,8800.0
2013-10-02 12:00:00,73.53,73.6,73.51,73.55,27600.0,59.4314,59.488,59.4153,59.4476,27600.0
2013-10-02 12:05:00,73.56,73.61,73.52,73.57,37300.0,59.4557,59.4961,59.4233,59.4638,37300.0
2013-10-02 12:10:00,73.56,73.58,73.49,73.51,6400.0,59.4557,59.4718,59.3991,59.4153,6400.0
2013-10-02 12:15:00,73.51,73.55,73.47,73.47,9000.0,59.4153,59.4476,59.3829,59.3829,9000.0
2013-10-02 12:20:00,73.47,73.51,73.44,73.44,8500.0,59.3829,59.4153,59.3587,59.3587,8500.0
2013-10-02 12:25:00,73.44,73.45,73.39,73.4,11000.0,59.3587,59.3668,59.3183,59.3264,11000.0
2013-10-02 12:30:00,73.43,73.44,73.38,73.39,18000.0,59.3506,59.3587,59.3102,59.3183,18000.0
2013-10-02 12:35:00,73.39,73.41,73.37,73.39,5000.0,59.3183,59.3344,59.3021,59.3183,5000.0
2013-10-02 12:40:00,73.39,73.48,73.36,73.47,7700.0,59.3183,59.391,59.294,59.3829,7700.0
2013-10-02 12:45:00,73.48,73.49,73.38,73.41,12600.0,59.391,59.3991,59.3102,59.3344,12600.0
2013-10-02 12:50:00,73.41,73.44,73.4,73.42,11500.0,59.3344,59.3587,59.3264,59.3425,11500.0
2013-10-02 12:55:00,73.41,73.42,73.36,73.37,9100.0,59.3344,59.3425,59.294,59.3021,9100.0
2013-10-02 13:00:00,73.37,73.43,73.37,73.42,5600.0,59.3021,59.3506,59.3021,59.3425,5600.0
2013-10-02 13:05:00,73.43,73.47,73.41,73.42,15600.0,59.3506,59.3829,59.3344,59.3425,15600.0
2013-10-02 13:10:00,73.44,73.47,73.4,73.41,10200.0,59.3587,59.3829,59.3264,59.3344,10200.0
2013-10-02 13:15:00,73.41,73.48,73.4,73.46,5300.0,59.3344,59.391,59.3264,59.3749,5300.0
2013-10-02 13:20:00,73.46,73.52,73.41,73.48,16800.0,59.3749,59.4233,59.3344,59.391,16800.0
2013-10-02 13:25:00,73.52,73.57,73.5,73.56,13300.0,59.4233,59.4638,59.4072,59.4557,13300.0
2013-10-02 13:30:00,73.54,73.55,73.47,73.47,21600.0,59.4395,59.4476,59.3829,59.3829,21600.0
2013-10-02 13:35:00,73.45,73.56,73.45,73.55,10700.0,59.3668,59.4557,59.3668,59.4476,10700.0
2013-10-02 13:40:00,73.54,73.54,73.46,73.46,7300.0,59.4395,59.4395,59.3749,59.3749,7300.0
2013-10-02 13:45:00,73.46,73.57,73.45,73.54,16800.0,59.3749,59.4638,59.3668,59.4395,16800.0
2013-10-02 13:50:00,73.55,73.56,73.51,73.54,13600.0,59.4476,59.4557,59.4153,59.4395,13600.0
2013-10-02 13:55:00,73.54,73.56,73.48,73.54,17900.0,59.4395,59.4557,59.391,59.4395,17900.0
2013-10-02 14:00:00,73.53,73.53,73.47,73.48,13000.0,59.4314,59.4314,59.3829,59.391,13000.0
2013-10-02 14:05:00,73.49,73.49,73.42,73.47,12500.0,59.3991,59.3991,59.3425,59.3829,12500.0
2013-10-02 14:10:00,73.48,73.51,73.41,73.43,20400.0,59.391,59.4153,59.3344,59.3506,20400.0
2013-10-02 14:15:00,73.42,73.46,73.42,73.46,16200.0,59.3425,59.3749,59.3425,59.3749,16200.0
2013-10-02 14:20:00,73.46,73.47,73.42,73.46,22400.0,59.3749,59.3829,59.3425,59.3749,22400.0
2013-10-02 14:25:00,73.46,73.47,73.37,73.4,8000.0,59.3749,59.3829,59.3021,59.3264,8000.0
2013-10-02 14:30:00,73.39,73.39,73.3,73.3,63100.0,59.3183,59.3183,59.2455,59.2455,63100.0
2013-10-02 14:35:00,73.3,73.3,73.19,73.2,25900.0,59.2455,59.2455,59.1566,59.1647,25900.0
2013-10-02 14:40:00,73.2,73.26,73.17,73.21,26600.0,59.1647,59.2132,59.1405,59.1728,26600.0
2013-10-02 14:45:00,73.22,73.3,73.22,73.25,14600.0,59.1809,59.2455,59.1809,59.2051,14600.0
2013-10-02 14:50:00,73.27,73.3,73.25,73.26,35100.0,59.2213,59.2455,59.2051,59.2132,35100.0
2013-10-02 14:55:00,73.27,73.29,73.2,73.27,18600.0,59.2213,59.2374,59.1647,59.2213,18600.0
2013-10-02 15:00:00,73.27,73.3,73.24,73.27,31400.0,59.2213,59.2455,59.197,59.2213,31400.0
2013-10-02 15:05:00,73.28,73.3,73.24,73.25,25500.0,59.2294,59.2455,59.197,59.2051,25500.0
2013-10-02 15:10:00,73.25,73.27,73.2,73.2,20400.0,59.2051,59.2213,59.1647,59.1647,20400.0
2013-10-02 15:15:00,73.21,73.28,73.18,73.28,34800.0,59.1728,59.2294,59.1485,59.2294,34800.0
2013-10-02 15:20:00,73.28,73.28,73.2,73.21,23400.0,59.2294,59.2294,59.1647,59.1728,23400.0
2013-10-02 15:25:00,73.21,73.23,73.19,73.2,37100.0,59.1728,59.189,59.1566,59.1647,37100.0
2013-10-02 15:30:00,73.2,73.36,73.19,73.33,96000.0,59.1647,59.294,59.1566,59.2698,96000.0
2013-10-02 15:35:00,73.33,73.37,73.26,73.31,258700.0,59.2698,59.3021,59.2132,59.2536,258700.0
2013-10-02 15:40:00,73.3,73.33,73.28,73.31,76600.0,59.2455,59.2698,59.2294,59.2536,76600.0
2013-10-02 15:45:00,73.32,73.36,73.23,73.27,134900.0,59.2617,59.294,59.189,59.2213,134900.0
2013-10-02 15:50:00,73.26,73.36,73.26,73.33,84100.0,59.2132,59.294,59.2132,59.2698,84100.0
2013-10-02 15:55:00,73.34,73.51,73.34,73.49,122100.0,59.2779,59.4153,59.2779,59.3991,122100.0
2013-10-03 09:30:00,73.37,73.6,73.3,73.6,51200.0,59.3021,59.488,59.2455,59.488,51200.0
2013-10-03 09:35:00,73.53,73.6,73.33,73.45,27800.0,59.4314,59.488,59.2698,59.3668,27800.0
2013-10-03 09:40:00,73.46,73.6,73.29,73.3,36600.0,59.3749,59.488,59.2374,59.2455,36600.0
2013-10-03 09:45:00,73.34,73.46,73.03,73.07,43100.0,59.2779,59.3749,59.0273,59.0596,43100.0
2013-10-03 09:50:00,73.06,73.22,73.06,73.21,22700.0,59.0515,59.1809,59.0515,59.1728,22700.0
2013-10-03 09:55:00,73.2,73.37,73.15,73.29,44800.0,59.1647,59.3021,59.1243,59.2374,44800.0
2013-10-03 10:00:00,73.29,73.38,73.21,73.29,44700.0,59.2374,59.3102,59.1728,59.2374,44700.0
2013-10-03 10:05:00,73.28,73.39,73.23,73.38,25900.0,59.2294,59.3183,59.189,59.3102,25900.0
2013-10-03 10:10:00,73.38,73.45,73.31,73.45,20000.0,59.3102,59.3668,59.2536,59.3668,20000.0
2013-10-03 10:15:00,73.45,73.45,73.34,73.36,25600.0,59.3668,59.3668,59.2779,59.294,25600.0
2013-10-03 10:20:00,73.36,73.38,73.18,73.26,37900.0,59.294,59.3102,59.1485,59.2132,37900.0
2013-10-03 10:25:00,73.26,73.32,73.18,73.28,24300.0,59.2132,59.2617,59.1485,59.2294,24300.0
2013-10-03 10:30:00,73.28,73.28,73.1,73.22,27100.0,59.2294,59.2294,59.0839,59.1809,27100.0
2013-10-03 10:35:00,73.22,73.3,73.2,73.3,24800.0,59.1809,59.2455,59.1647,59.2455,24800.0
2013-10-03 10:40:00,73.3,73.39,73.27,73.39,24400.0,59.2455,59.3183,59.2213,59.3183,24400.0
2013-10-03 10:45:00,73.39,73.44,73.32,73.34,19700.0,59.3183,59.3587,59.2617,59.2779,19700.0
2013-10-03 10:50:00,73.34,73.44,73.3,73.44,27300.0,59.2779,59.3587,59.2455,59.3587,27300.0
2013-10-03 10:55:00,73.43,73.53,73.43,73.46,18400.0,59.3506,59.4314,59.3506,59.3749,18400.0
2013-10-03 11:00:00,73.46,73.46,73.36,73.38,28600.0,59.3749,59.3749,59.294,59.3102,28600.0
2013-10-03 11:05:00,73.37,73.52,73.36,73.45,25200.0,59.3021,59.4233,59.294,59.3668,25200.0
2013-10-03 11:10:00,73.45,73.51,73.44,73.5,31100.0,59.3668,59.4153,59.3587,59.4072,31100.0
2013-10-03 11:15:00,73.48,73.51,73.44,73.5,32900.0,59.391,59.4153,59.3587,59.4072,32900.0
2013-10-03 11:20:00,73.5,73.53,73.45,73.49,29800.0,59.4072,59.4314,59.3668,59.3991,29800.0
2013-10-03 11:25:00,73.47,73.51,73.44,73.47,38000.0,59.3829,59.4153,59.3587,59.3829,38000.0
2013-10-03 11:30:00,73.46,73.49,73.41,73.42,36400.0,59.3749,59.3991,59.3344,59.3425,36400.0
2013-10-03 11:35:00,73.43,73.44,73.29,73.36,78000.0,59.3506,59.3587,59.2374,59.294,78000.0
2013-10-03 11:40:00,73.35,73.37,73.17,73.17,47900.0,59.2859,59.3021,59.1405,59.1405,47900.0
2013-10-03 11:45:00,73.17,73.25,73.12,73.2,44300.0,59.1405,59.2051,59.1,59.1647,44300.0
2013-10-03 11:50:00,73.2,73.31,73.19,73.23,40500.0,59.1647,59.2536,59.1566,59.189,40500.0
2013-10-03 11:55:00,73.23,73.23,73.11,73.13,59400.0,59.189,59.189,59.092,59.1081,59400.0
2013-10-03 12:00:00,73.15,73.19,73.1,73.16,29100.0,59.1243,59.1566,59.0839,59.1324,29100.0
2013-10-03 12:05:00,73.14,73.25,73.14,73.21,34200.0,59.1162,59.2051,59.1162,59.1728,34200.0
2013-10-03 12:10:00,73.21,73.25,73.2,73.22,22100.0,59.1728,59.2051,59.1647,59.1809,22100.0
2013-10-03 12:15:00,73.22,73.24,73.18,73.2,27200.0,59.1809,59.197,59.1485,59.1647,27200.0
2013-10-03 12:20:00,73.22,73.22,73.01,73.03,16700.0,59.1809,59.1809,59.0111,59.0273,16700.0
2013-10-03 12:25:00,73.03,73.24,73.03,73.21,46600.0,59.0273,59.197,59.0273,59.1728,46600.0
2013-10-03 12:30:00,73.21,73.24,73.16,73.18,14200.0,59.1728,59.197,59.1324,59.1485,14200.0
2013-10-03 12:35:00,73.17,73.24,73.11,73.14,24200.0,59.1405,59.197,59.092,59.1162,24200.0
2013-10-03 12:40:00,73.13,73.19,73.08,73.13,24200.0,59.1081,59.1566,59.0677,59.1081,24200.0
2013-10-03 12:45:00,73.13,73.31,73.12,73.28,32000.0,59.1081,59.2536,59.1,59.2294,32000.0
2013-10-03 12:50:00,73.27,73.29,73.21,73.26,29100.0,59.2213,59.2374,59.1728,59.2132,29100.0
2013-10-03 12:55:00,73.24,73.31,73.22,73.24,28900.0,59.197,59.2536,59.1809,59.197,28900.0
2013-10-03 13:00:00,73.24,73.34,73.2,73.34,21700.0,59.197,59.2779,59.1647,59.2779,21700.0
2013-10-03 13:05:00,73.34,73.35,73.27,73.28,20100.0,59.2779,59.2859,59.2213,59.2294,20100.0
2013-10-03 13:10:00,73.28,73.29,73.21,73.24,17100.0,59.2294,59.2374,59.1728,59.197,17100.0
2013-10-03 13:15:00,73.25,73.25,73.17,73.19,20900.0,59.2051,59.2051,59.1405,59.1566,20900.0
2013-10-03 13:20:00,73.2,73.34,73.2,73.33,15300.0,59.1647,59.2779,59.1647,59.2698,15300.0
2013-10-03 13:25:00,73.32,73.4,73.29,73.34,38200.0,59.2617,59.3264,59.2374,59.2779,38200.0
2013-10-03 13:30:00,73.38,73.4,73.35,73.36,14500.0,59.3102,59.3264,59.2859,59.294,14500.0
2013-10-03 13:35:00,73.36,73.4,73.35,73.35,12800.0,59.294,59.3264,59.2859,59.2859,12800.0
2013-10-03 13:40:00,73.37,73.4,73.37,73.39,16200.0,59.3021,59.3264,59.3021,59.3183,16200.0
2013-10-03 13:45:00,73.38,73.4,73.33,73.34,16400.0,59.3102,59.3264,59.2698,59.2779,16400.0
2013-10-03 13:50:00,73.36,73.39,73.31,73.32,13200.0,59.294,59.3183,59.2536,59.2617,13200.0
2013-10-03 13:55:00,73.33,73.4,73.31,73.39,35000.0,59.2698,59.3264,59.2536,59.3183,35000.0
2013-10-03 14:00:00,73.37,73.38,73.29,73.34,13400.0,59.3021,59.3102,59.2374,59.2779,13400.0
2013-10-03 14:05:00,73.34,73.35,73.26,73.27,18400.0,59.2779,59.2859,59.2132,59.2213,18400.0
2013-10-03 14:10:00,73.28,73.38,73.26,73.38,11400.0,59.2294,59.3102,59.2132,59.3102,11400.0
2013-10-03 14:15:00,73.38,73.4,73.32,73.32,14700.0,59.3102,59.3264,59.2617,59.2617,14700.0
2013-10-03 14:20:00,73.32,73.32,73.05,73.06,31700.0,59.2617,59.2617,59.0435,59.0515,31700.0
2013-10-03 14:25:00,73.05,73.39,73.05,73.37,29200.0,59.0435,59.3183,59.0435,59.3021,29200.0
2013-10-03 14:30:00,73.37,73.38,73.29,73.29,19100.0,59.3021,59.3102,59.2374,59.2374,19100.0
2013-10-03 14:35:00,73.28,73.4,73.28,73.38,19700.0,59.2294,59.3264,59.2294,59.3102,19700.0
2013-10-03 14:40:00,73.38,73.43,73.36,73.38,18200.0,59.3102,59.3506,59.294,59.3102,18200.0
2013-10-03 14:45:00,73.38,73.42,73.36,73.38,20800.0,59.3102,59.3425,59.294,59.3102,20800.0
2013-10-03 14:50:00,73.36,73.49,73.36,73.42,18100.0,59.294,59.3991,59.294,59.3425,18100.0
2013-10-03 14:55:00,73.42,73.48,73.38,73.38,25400.0,59.3425,59.391,59.3102,59.3102,25400.0
2013-10-03 15:00:00,73.37,73.39,73.34,73.37,24900.0,59.3021,59.3183,59.2779,59.3021,24900.0
2013-10-03 15:05:00,73.38,73.4,73.32,73.32,15900.0,59.3102,59.3264,59.2617,59.2617,15900.0
2013-10-03 15:10:00,73.32,73.35,73.26,73.26,22700.0,59.2617,59.2859,59.2132,59.2132,22700.0
2013-10-03 15:15:00,73.26,73.28,73.21,73.26,19900.0,59.2132,59.2294,59.1728,59.2132,19900.0
2013-10-03 15:20:00,73.27,73.34,73.21,73.23,29300.0,59.2213,59.2779,59.1728,59.189,29300.0
2013-10-03 15:25:00,73.23,73.33,73.22,73.33,23600.0,59.189,59.2698,59.1809,59.2698,23600.0
2013-10-03 15:30:00,73.32,73.33,73.27,73.32,33000.0,59.2617,59.2698,59.2213,59.2617,33000.0
2013-10-03 15:35:00,73.31,73.37,73.27,73.36,27600.0,59.2536,59.3021,59.2213,59.294,27600.0
2013-10-03 15:40:00,73.36,73.39,73.3,73.37,41800.0,59.294,59.3183,59.2455,59.3021,41800.0
2013-10-03 15:45:00,73.37,73.38,73.27,73.29,75300.0,59.3021,59.3102,59.2213,59.2374,75300.0
2013-10-03 15:50:00,73.29,73.31,73.2,73.29,73200.0,59.2374,59.2536,59.1647,59.2374,73200.0
2013-10-03 15:55:00,73.3,73.3,73.12,73.15,126900.0,59.2455,59.2455,59.1,59.1243,126900.0
2013-10-04 09:30:00,73.33,73.44,72.99,73.25,76300.0,59.2698,59.3587,58.995,59.2051,76300.0
2013-10-04 09:35:00,73.26,73.29,73.13,73.29,17500.0,59.2132,59.2374,59.1081,59.2374,17500.0
2013-10-04 09:40:00,73.29,73.32,73.21,73.27,30800.0,59.2374,59.2617,59.1728,59.2213,30800.0
2013-10-04 09:45:00,73.27,73.32,73.2,73.32,24500.0,59.2213,59.2617,59.1647,59.2617,24500.0
2013-10-04 09:50:00,73.32,73.46,73.31,73.45,13200.0,59.2617,59.3749,59.2536,59.3668,13200.0
2013-10-04 09:55:00,73.43,73.49,73.41,73.41,15100.0,59.3506,59.3991,59.3344,59.3344,15100.0
2013-10-04 10:00:00,73.42,73.46,73.32,73.33,17000.0,59.3425,59.3749,59.2617,59.2698,17000.0
2013-10-04 10:05:00,73.33,73.45,73.33,73.42,20800.0,59.2698,59.3668,59.2698,59.3425,20800.0
2013-10-04 10:10:00,73.43,73.54,73.41,73.54,15800.0,59.3506,59.4395,59.3344,59.4395,15800.0
2013-10-04 10:15:00,73.56,73.66,73.56,73.62,24000.0,59.4557,59.5365,59.4557,59.5042,24000.0
2013-10-04 10:20:00,73.62,73.66,73.58,73.61,9600.0,59.5042,59.5365,59.4718,59.4961,9600.0
2013-10-04 10:25:00,73.61,73.71,73.61,73.7,19800.0,59.4961,59.5769,59.4961,59.5688,19800.0
2013-10-04 10:30:00,73.72,73.81,73.71,73.71,30400.0,59.585,59.6577,59.5769,59.5769,30400.0
2013-10-04 10:35:00,73.71,73.77,73.64,73.64,19900.0,59.5769,59.6254,59.5203,59.5203,19900.0
2013-10-04 10:40:00,73.67,73.7,73.62,73.7,17100.0,59.5446,59.5688,59.5042,59.5688,17100.0
2013-10-04 10:45:00,73.7,73.73,73.63,73.63,16200.0,59.5688,59.5931,59.5123,59.5123,16200.0
2013-10-04 10:50:00,73.63,73.66,73.48,73.49,22100.0,59.5123,59.5365,59.391,59.3991,22100.0
2013-10-04 10:55:00,73.5,73.58,73.48,73.57,36500.0,59.4072,59.4718,59.391,59.4638,36500.0
2013-10-04 11:00:00,73.57,73.59,73.53,73.53,15700.0,59.4638,59.4799,59.4314,59.4314,15700.0
2013-10-04 11:05:00,73.54,73.59,73.37,73.42,26700.0,59.4395,59.4799,59.3021,59.3425,26700.0
2013-10-04 11:10:00,73.45,73.56,73.41,73.5,39500.0,59.3668,59.4557,59.3344,59.4072,39500.0
2013-10-04 11:15:00,73.5,73.58,73.47,73.58,18700.0,59.4072,59.4718,59.3829,59.4718,18700.0
2013-10-04 11:20:00,73.57,73.61,73.55,73.59,15100.0,59.4638,59.4961,59.4476,59.4799,15100.0
2013-10-04 11:25:00,73.58,73.58,73.47,73.47,20100.0,59.4718,59.4718,59.3829,59.3829,20100.0
2013-10-04 11:30:00,73.46,73.55,73.46,73.52,18000.0,59.3749,59.4476,59.3749,59.4233,18000.0
2013-10-04 11:35:00,73.51,73.54,73.47,73.52,19500.0,59.4153,59.4395,59.3829,59.4233,19500.0
2013-10-04 11:40:00,73.52,73.54,73.51,73.54,29000.0,59.4233,59.4395,59.4153,59.4395,29000.0
2013-10-04 11:45:00,73.52,73.55,73.48,73.49,23600.0,59.4233,59.4476,59.391,59.3991,23600.0
2013-10-04 11:50:00,73.5,73.53,73.48,73.48,22100.0,59.4072,59.4314,59.391,59.391,22100.0
2013-10-04 11:55:00,73.5,73.53,73.49,73.5,18600.0,59.4072,59.4314,59.3991,59.4072,18600.0
2013-10-04 12:00:00,73.51,73.55,73.49,73.5,36000.0,59.4153,59.4476,59.3991,59.4072,36000.0
2013-10-04 12:05:00,73.5,73.53,73.49,73.52,43400.0,59.4072,59.4314,59.3991,59.4233,43400.0
2013-10-04 12:10:00,73.52,73.53,73.46,73.48,15900.0,59.4233,59.4314,59.3749,59.391,15900.0
2013-10-04 12:15:00,73.49,73.54,73.48,73.52,21300.0,59.3991,59.4395,59.391,59.4233,21300.0
2013-10-04 12:20:00,73.52,73.61,73.52,73.58,15800.0,59.4233,59.4961,59.4233,59.4718,15800.0
2013-10-04 12:25:00,73.58,73.67,73.57,73.66,17000.0,59.4718,59.5446,59.4638,59.5365,17000.0
2013-10-04 12:30:00,73.67,73.67,73.61,73.65,10800.0,59.5446,59.5446,59.4961,59.5284,10800.0
2013-10-04 12:35:00,73.66,73.7,73.65,73.69,9300.0,59.5365,59.5688,59.5284,59.5608,9300.0
2013-10-04 12:40:00,73.69,73.74,73.69,73.71,20900.0,59.5608,59.6012,59.5608,59.5769,20900.0
2013-10-04 12:45:00,73.71,73.72,73.64,73.65,12700.0,59.5769,59.585,59.5203,59.5284,12700.0
2013-10-04 12:50:00,73.65,73.65,73.58,73.59,9700.0,59.5284,59.5284,59.4718,59.4799,9700.0
2013-10-04 12:55:00,73.59,73.61,73.58,73.58,10200.0,59.4799,59.4961,59.4718,59.4718,10200.0
2013-10-04 13:00:00,73.58,73.59,73.53,73.55,11900.0,59.4718,59.4799,59.4314,59.4476,11900.0
2013-10-04 13:05:00,73.55,73.56,73.5,73.53,20900.0,59.4476,59.4557,59.4072,59.4314,20900.0
2013-10-04 13:10:00,73.53,73.53,73.47,73.5,17700.0,59.4314,59.4314,59.3829,59.4072,17700.0
2013-10-04 13:15:00,73.5,73.5,73.44,73.48,15200.0,59.4072,59.4072,59.3587,59.391,15200.0
2013-10-04 13:20:00,73.48,73.53,73.48,73.49,22600.0,59.391,59.4314,59.391,59.3991,22600.0
2013-10-04 13:25:00,73.49,73.53,73.48,73.53,10600.0,59.3991,59.4314,59.391,59.4314,10600.0
2013-10-04 13:30:00,73.52,73.54,73.5,73.52,15600.0,59.4233,59.4395,59.4072,59.4233,15600.0
2013-10-04 13:35:00,73.52,73.52,73.47,73.48,18400.0,59.4233,59.4233,59.3829,59.391,18400.0
2013-10-04 13:40:00,73.48,73.5,73.45,73.46,11100.0,59.391,59.4072,59.3668,59.3749,11100.0
2013-10-04 13:45:00,73.46,73.46,73.36,73.37,21300.0,59.3749,59.3749,59.294,59.3021,21300.0
2013-10-04 13:50:00,73.38,73.42,73.35,73.35,15900.0,59.3102,59.3425,59.2859,59.2859,15900.0
2013-10-04 13:55:00,73.36,73.38,73.35,73.38,14000.0,59.294,59.3102,59.2859,59.3102,14000.0
2013-10-04 14:00:00,73.39,73.41,73.37,73.38,14500.0,59.3183,59.3344,59.3021,59.3102,14500.0
2013-10-04 14:05:00,73.39,73.41,73.37,73.41,13700.0,59.3183,59.3344,59.3021,59.3344,13700.0
2013-10-04 14:10:00,73.41,73.42,73.37,73.4,27800.0,59.3344,59.3425,59.3021,59.3264,27800.0
2013-10-04 14:15:00,73.4,73.4,73.36,73.37,15800.0,59.3264,59.3264,59.294,59.3021,15800.0
2013-10-04 14:20:00,73.37,73.38,73.34,73.37,14500.0,59.3021,59.3102,59.2779,59.3021,14500.0
2013-10-04 14:25:00,73.37,73.38,73.34,73.37,22200.0,59.3021,59.3102,59.2779,59.3021,22200.0
2013-10-04 14:30:00,73.38,73.41,73.34,73.37,33800.0,59.3102,59.3344,59.2779,59.3021,33800.0
2013-10-04 14:35:00,73.37,73.39,73.36,73.38,15500.0,59.3021,59.3183,59.294,59.3102,15500.0
2013-10-04 14:40:00,73.38,73.38,73.32,73.33,18300.0,59.3102,59.3102,59.2617,59.2698,18300.0
2013-10-04 14:45:00,73.33,73.4,73.33,73.4,20600.0,59.2698,59.3264,59.2698,59.3264,20600.0
2013-10-04 14:50:00,73.39,73.4,73.36,73.39,36300.0,59.3183,59.3264,59.294,59.3183,36300.0
2013-10-04 14:55:00,73.39,73.4,73.37,73.38,15300.0,59.3183,59.3264,59.3021,59.3102,15300.0
2013-10-04 15:00:00,73.39,73.4,73.37,73.4,33100.0,59.3183,59.3264,59.3021,59.3264,33100.0
2013-10-04 15:05:00,73.4,73.41,73.37,73.4,39400.0,59.3264,59.3344,59.3021,59.3264,39400.0
2013-10-04 15:10:00,73.41,73.42,73.38,73.39,30100.0,59.3344,59.3425,59.3102,59.3183,30100.0
2013-10-04 15:15:00,73.39,73.41,73.36,73.37,36000.0,59.3183,59.3344,59.294,59.3021,36000.0
2013-10-04 15:20:00,73.38,73.38,73.3,73.31,18600.0,59.3102,59.3102,59.2455,59.2536,18600.0
2013-10-04 15:25:00,73.31,73.37,73.31,73.37,20600.0,59.2536,59.3021,59.2536,59.3021,20600.0
2013-10-04 15:30:00,73.36,73.38,73.33,73.37,25300.0,59.294,59.3102,59.2698,59.3021,25300.0
2013-10-04 15:35:00,73.36,73.37,73.3,73.32,35100.0,59.294,59.3021,59.2455,59.2617,35100.0
2013-10-04 15:40:00,73.31,73.34,73.24,73.25,54500.0,59.2536,59.2779,59.197,59.2051,54500.0
2013-10-04 15:45:00,73.25,73.31,73.24,73.29,78500.0,59.2051,59.2536,59.197,59.2374,78500.0
2013-10-04 15:50:00,73.3,73.3,73.2,73.22,98300.0,59.2455,59.2455,59.1647,59.1809,98300.0
2013-10-04 15:55:00,73.22,73.27,73.18,73.25,195500.0,59.1809,59.2213,59.1485,59.2051,195500.0
2013-10-07 09:30:00,72.51,72.97,72.41,72.96,110600.0,58.607,58.9788,58.5262,58.9707,110600.0
2013-10-07 09:35:00,72.96,73.05,72.87,73.0,36100.0,58.9707,59.0435,58.898,59.0031,36100.0
2013-10-07 09:40:00,73.01,73.07,72.95,72.98,44900.0,59.0111,59.0596,58.9626,58.9869,44900.0
2013-10-07 09:45:00,72.99,73.08,72.9,73.02,44900.0,58.995,59.0677,58.9222,59.0192,44900.0
2013-10-07 09:50:00,73.06,73.15,72.99,73.07,23300.0,59.0515,59.1243,58.995,59.0596,23300.0
2013-10-07 09:55:00,73.09,73.1,72.98,73.05,40900.0,59.0758,59.0839,58.9869,59.0435,40900.0
2013-10-07 10:00:00,73.03,73.15,73.0,73.15,40700.0,59.0273,59.1243,59.0031,59.1243,40700.0
2013-10-07 10:05:00,73.15,73.39,73.09,73.37,26200.0,59.1243,59.3183,59.0758,59.3021,26200.0
2013-10-07 10:10:00,73.36,73.41,73.26,73.35,18900.0,59.294,59.3344,59.2132,59.2859,18900.0
2013-10-07 10:15:00,73.36,73.4,73.23,73.28,9400.0,59.294,59.3264,59.189,59.2294,9400.0
2013-10-07 10:20:00,73.29,73.36,73.23,73.27,13600.0,59.2374,59.294,59.189,59.2213,13600.0
2013-10-07 10:25:00,73.27,73.37,73.26,73.34,15400.0,59.2213,59.3021,59.2132,59.2779,15400.0
2013-10-07 10:30:00,73.34,73.47,73.33,73.33,20000.0,59.2779,59.3829,59.2698,59.2698,20000.0
2013-10-07 10:35:00,73.31,73.41,73.28,73.39,22200.0,59.2536,59.3344,59.2294,59.3183,22200.0
2013-10-07 10:40:00,73.38,73.39,73.3,73.32,9700.0,59.3102,59.3183,59.2455,59.2617,9700.0
2013-10-07 10:45:00,73.31,73.36,73.28,73.28,24200.0,59.2536,59.294,59.2294,59.2294,24200.0
2013-10-07 10:50:00,73.28,73.41,73.28,73.35,33700.0,59.2294,59.3344,59.2294,59.2859,33700.0
2013-10-07 10:55:00,73.35,73.36,73.28,73.3,27900.0,59.2859,59.294,59.2294,59.2455,27900.0
2013-10-07 11:00:00,73.26,73.31,73.2,73.2,29100.0,59.2132,59.2536,59.1647,59.1647,29100.0
2013-10-07 11:05:00,73.2,73.21,73.17,73.19,35100.0,59.1647,59.1728,59.1405,59.1566,35100.0
2013-10-07 11:10:00,73.2,73.21,73.12,73.12,28900.0,59.1647,59.1728,59.1,59.1,28900.0
2013-10-07 11:15:00,73.13,73.13,73.05,73.05,45600.0,59.1081,59.1081,59.0435,59.0435,45600.0
2013-10-07 11:20:00,73.05,73.1,72.99,73.02,39900.0,59.0435,59.0839,58.995,59.0192,39900.0
2013-10-07 11:25:00,73.03,73.07,73.02,73.05,22900.0,59.0273,59.0596,59.0192,59.0435,22900.0
2013-10-07 11:30:00,73.04,73.08,73.01,73.05,49000.0,59.0354,59.0677,59.0111,59.0435,49000.0
2013-10-07 11:35:00,73.05,73.1,73.02,73.03,37700.0,59.0435,59.0839,59.0192,59.0273,37700.0
2013-10-07 11:40:00,73.02,73.03,72.97,72.99,35100.0,59.0192,59.0273,58.9788,58.995,35100.0
2013-10-07 11:45:00,72.98,73.03,72.98,73.02,20800.0,58.9869,59.0273,58.9869,59.0192,20800.0
2013-10-07 11:50:00,73.03,73.09,72.99,73.0,18800.0,59.0273,59.0758,58.995,59.0031,18800.0
2013-10-07 11:55:00,72.99,73.09,72.99,72.99,13700.0,58.995,59.0758,58.995,58.995,13700.0
2013-10-07 12:00:00,73.0,73.06,72.97,73.05,13100.0,59.0031,59.0515,58.9788,59.0435,13100.0
2013-10-07 12:05:00,73.05,73.05,72.98,73.0,20500.0,59.0435,59.0435,58.9869,59.0031,20500.0
2013-10-07 12:10:00,72.99,73.03,72.98,73.01,13900.0,58.995,59.0273,58.9869,59.0111,13900.0
2013-10-07 12:15:00,73.02,73.04,72.99,73.0,21700.0,59.0192,59.0354,58.995,59.0031,21700.0
2013-10-07 12:20:00,73.0,73.03,72.96,72.97,24100.0,59.0031,59.0273,58.9707,58.9788,24100.0
2013-10-07 12:25:00,72.97,72.98,72.9,72.93,18700.0,58.9788,58.9869,58.9222,58.9465,18700.0
2013-10-07 12:30:00,72.92,72.92,72.85,72.91,23700.0,58.9384,58.9384,58.8818,58.9303,23700.0
2013-10-07 12:35:00,72.91,72.98,72.89,72.95,21200.0,58.9303,58.9869,58.9141,58.9626,21200.0
2013-10-07 12:40:00,72.94,73.02,72.92,72.99,15700.0,58.9546,59.0192,58.9384,58.995,15700.0
2013-10-07 12:45:00,73.0,73.0,72.94,72.95,8200.0,59.0031,59.0031,58.9546,58.9626,8200.0
2013-10-07 12:50:00,72.94,73.0,72.94,72.97,4700.0,58.9546,59.0031,58.9546,58.9788,4700.0
2013-10-07 12:55:00,72.97,72.98,72.83,72.84,14500.0,58.9788,58.9869,58.8656,58.8737,14500.0
2013-10-07 13:00:00,72.84,72.94,72.82,72.83,122200.0,58.8737,58.9546,58.8576,58.8656,122200.0
2013-10-07 13:05:00,72.85,72.89,72.83,72.85,16500.0,58.8818,58.9141,58.8656,58.8818,16500.0
2013-10-07 13:10:00,72.84,72.94,72.84,72.91,12400.0,58.8737,58.9546,58.8737,58.9303,12400.0
2013-10-07 13:15:00,72.91,72.95,72.89,72.92,35700.0,58.9303,58.9626,58.9141,58.9384,35700.0
2013-10-07 13:20:00,72.91,72.93,72.88,72.88,8300.0,58.9303,58.9465,58.9061,58.9061,8300.0
2013-10-07 13:25:00,72.88,72.88,72.78,72.78,31300.0,58.9061,58.9061,58.8252,58.8252,31300.0
2013-10-07 13:30:00,72.78,72.83,72.75,72.75,35800.0,58.8252,58.8656,58.801,58.801,35800.0
2013-10-07 13:35:00,72.76,72.77,72.66,72.69,25800.0,58.8091,58.8172,58.7282,58.7525,25800.0
2013-10-07 13:40:00,72.69,72.74,72.66,72.73,19200.0,58.7525,58.7929,58.7282,58.7848,19200.0
2013-10-07 13:45:00,72.73,72.75,72.68,72.74,20100.0,58.7848,58.801,58.7444,58.7929,20100.0
2013-10-07 13:50:00,72.73,72.75,72.7,72.71,21800.0,58.7848,58.801,58.7606,58.7687,21800.0
2013-10-07 13:55:00,72.7,72.76,72.7,72.74,20000.0,58.7606,58.8091,58.7606,58.7929,20000.0
2013-10-07 14:00:00,72.75,72.77,72.67,72.67,38900.0,58.801,58.8172,58.7363,58.7363,38900.0
2013-10-07 14:05:00,72.68,72.7,72.6,72.68,41100.0,58.7444,58.7606,58.6797,58.7444,41100.0
2013-10-07 14:10:00,72.69,72.74,72.67,72.69,23400.0,58.7525,58.7929,58.7363,58.7525,23400.0
2013-10-07 14:15:00,72.68,72.74,72.67,72.73,21000.0,58.7444,58.7929,58.7363,58.7848,21000.0
2013-10-07 14:20:00,72.74,72.75,72.67,72.72,26200.0,58.7929,58.801,58.7363,58.7767,26200.0
2013-10-07 14:25:00,72.72,72.74,72.65,72.72,26000.0,58.7767,58.7929,58.7202,58.7767,26000.0
2013-10-07 14:30:00,72.72,72.73,72.68,72.72,25800.0,58.7767,58.7848,58.7444,58.7767,25800.0
2013-10-07 14:35:00,72.72,72.75,72.69,72.7,27200.0,58.7767,58.801,58.7525,58.7606,27200.0
2013-10-07 14:40:00,72.69,72.7,72.6,72.6,26200.0,58.7525,58.7606,58.6797,58.6797,26200.0
2013-10-07 14:45:00,72.61,72.69,72.61,72.68,14500.0,58.6878,58.7525,58.6878,58.7444,14500.0
2013-10-07 14:50:00,72.69,72.72,72.66,72.72,19000.0,58.7525,58.7767,58.7282,58.7767,19000.0
2013-10-07 14:55:00,72.73,72.76,72.7,72.71,17900.0,58.7848,58.8091,58.7606,58.7687,17900.0
2013-10-07 15:00:00,72.71,72.76,72.69,72.72,20500.0,58.7687,58.8091,58.7525,58.7767,20500.0
2013-10-07 15:05:00,72.72,72.72,72.62,72.65,28000.0,58.7767,58.7767,58.6959,58.7202,28000.0
2013-10-07 15:10:00,72.67,72.7,72.63,72.67,28000.0,58.7363,58.7606,58.704,58.7363,28000.0
2013-10-07 15:15:00,72.67,72.76,72.67,72.74,24800.0,58.7363,58.8091,58.7363,58.7929,24800.0
2013-10-07 15:20:00,72.74,72.75,72.66,72.66,40900.0,58.7929,58.801,58.7282,58.7282,40900.0
2013-10-07 15:25:00,72.67,72.69,72.62,72.64,35600.0,58.7363,58.7525,58.6959,58.7121,35600.0
2013-10-07 15:30:00,72.64,72.64,72.52,72.53,59500.0,58.7121,58.7121,58.6151,58.6232,59500.0
2013-10-07 15:35:00,72.52,72.54,72.5,72.53,66300.0,58.6151,58.6313,58.5989,58.6232,66300.0
2013-10-07 15:40:00,72.54,72.54,72.47,72.51,73400.0,58.6313,58.6313,58.5747,58.607,73400.0
2013-10-07 15:45:00,72.52,72.53,72.35,72.35,168600.0,58.6151,58.6232,58.4777,58.4777,168600.0
2013-10-07 15:50:00,72.36,72.38,72.31,72.38,107200.0,58.4858,58.5019,58.4454,58.5019,107200.0
2013-10-07 15:55:00,72.38,72.47,72.33,72.34,214200.0,58.5019,58.5747,58.4615,58.4696,214200.0
2013-10-08 09:30:00,72.51,72.92,72.38,72.61,130300.0,58.607,58.9384,58.5019,58.6878,130300.0
2013-10-08 09:35:00,72.59,72.59,72.42,72.51,47700.0,58.6717,58.6717,58.5343,58.607,47700.0
2013-10-08 09:40:00,72.55,72.65,72.51,72.65,205000.0,58.6393,58.7202,58.607,58.7202,205000.0
2013-10-08 09:45:00,72.62,72.63,72.44,72.46,40100.0,58.6959,58.704,58.5504,58.5666,40100.0
2013-10-08 09:50:00,72.47,72.47,72.21,72.3,67700.0,58.5747,58.5747,58.3645,58.4373,67700.0
2013-10-08 09:55:00,72.31,72.41,72.19,72.21,37800.0,58.4454,58.5262,58.3484,58.3645,37800.0
2013-10-08 10:00:00,72.21,72.24,71.96,72.09,89400.0,58.3645,58.3888,58.1625,58.2675,89400.0
2013-10-08 10:05:00,72.09,72.09,71.92,71.97,49300.0,58.2675,58.2675,58.1301,58.1705,49300.0
2013-10-08 10:10:00,71.96,71.98,71.83,71.88,62800.0,58.1625,58.1786,58.0574,58.0978,62800.0
2013-10-08 10:15:00,71.89,72.0,71.89,71.92,31400.0,58.1059,58.1948,58.1059,58.1301,31400.0
2013-10-08 10:20:00,71.94,71.97,71.88,71.91,17500.0,58.1463,58.1705,58.0978,58.122,17500.0
2013-10-08 10:25:00,71.91,71.95,71.8,71.82,46100.0,58.122,58.1544,58.0331,58.0493,46100.0
2013-10-08 10:30:00,71.81,71.93,71.81,71.9,30300.0,58.0412,58.1382,58.0412,58.114,30300.0
2013-10-08 10:35:00,71.91,71.94,71.83,71.88,37400.0,58.122,58.1463,58.0574,58.0978,37400.0
2013-10-08 10:40:00,71.88,71.97,71.83,71.92,57100.0,58.0978,58.1705,58.0574,58.1301,57100.0
2013-10-08 10:45:00,71.92,72.0,71.86,71.89,90100.0,58.1301,58.1948,58.0816,58.1059,90100.0
2013-10-08 10:50:00,71.88,71.92,71.7,71.71,88200.0,58.0978,58.1301,57.9523,57.9604,88200.0
2013-10-08 10:55:00,71.72,71.83,71.72,71.79,30800.0,57.9685,58.0574,57.9685,58.0251,30800.0
2013-10-08 11:00:00,71.78,71.78,71.65,71.66,26100.0,58.017,58.017,57.9119,57.92,26100.0
2013-10-08 11:05:00,71.66,71.72,71.65,71.67,29300.0,57.92,57.9685,57.9119,57.9281,29300.0
2013-10-08 11:10:00,71.68,71.7,71.62,71.63,46400.0,57.9361,57.9523,57.8877,57.8957,46400.0
2013-10-08 11:15:00,71.63,71.7,71.57,71.65,43800.0,57.8957,57.9523,57.8472,57.9119,43800.0
2013-10-08 11:20:00,71.65,71.66,71.5,71.54,38000.0,57.9119,57.92,57.7907,57.823,38000.0
2013-10-08 11:25:00,71.54,71.61,71.5,71.56,182500.0,57.823,57.8796,57.7907,57.8392,182500.0
2013-10-08 11:30:00,71.56,71.57,71.31,71.31,64900.0,57.8392,57.8472,57.6371,57.6371,64900.0
2013-10-08 11:35:00,71.3,71.35,71.13,71.17,63800.0,57.629,57.6694,57.4916,57.5239,63800.0
2013-10-08 11:40:00,71.14,71.17,70.99,71.0,111700.0,57.4997,57.5239,57.3784,57.3865,111700.0
2013-10-08 11:45:00,71.0,71.0,70.8,70.83,91400.0,57.3865,57.3865,57.2249,57.2491,91400.0
2013-10-08 11:50:00,70.82,70.92,70.78,70.9,101100.0,57.241,57.3219,57.2087,57.3057,101100.0
2013-10-08 11:55:00,70.91,71.05,70.9,70.93,80900.0,57.3138,57.4269,57.3057,57.33,80900.0
2013-10-08 12:00:00,70.93,70.99,70.85,70.89,44600.0,57.33,57.3784,57.2653,57.2976,44600.0
2013-10-08 12:05:00,70.89,70.91,70.73,70.91,115900.0,57.2976,57.3138,57.1683,57.3138,115900.0
2013-10-08 12:10:00,70.9,70.96,70.81,70.96,64800.0,57.3057,57.3542,57.233,57.3542,64800.0
2013-10-08 12:15:00,70.96,71.01,70.88,70.98,53000.0,57.3542,57.3946,57.2895,57.3704,53000.0
2013-10-08 12:20:00,70.98,70.99,70.87,70.87,27600.0,57.3704,57.3784,57.2815,57.2815,27600.0
2013-10-08 12:25:00,70.89,70.91,70.77,70.87,76800.0,57.2976,57.3138,57.2006,57.2815,76800.0
2013-10-08 12:30:00,70.87,70.93,70.79,70.9,33900.0,57.2815,57.33,57.2168,57.3057,33900.0
2013-10-08 12:35:00,70.92,71.02,70.89,70.96,23900.0,57.3219,57.4027,57.2976,57.3542,23900.0
2013-10-08 12:40:00,70.96,71.02,70.95,71.01,22700.0,57.3542,57.4027,57.3461,57.3946,22700.0
2013-10-08 12:45:00,71.01,71.05,70.98,71.04,35000.0,57.3946,57.4269,57.3704,57.4189,35000.0
2013-10-08 12:50:00,71.06,71.18,71.05,71.13,26800.0,57.435,57.532,57.4269,57.4916,26800.0
2013-10-08 12:55:00,71.15,71.23,71.14,71.22,19900.0,57.5078,57.5724,57.4997,57.5643,19900.0
2013-10-08 13:00:00,71.22,71.23,71.17,71.17,36900.0,57.5643,57.5724,57.5239,57.5239,36900.0
2013-10-08 13:05:00,71.17,71.21,71.13,71.18,30200.0,57.5239,57.5563,57.4916,57.532,30200.0
2013-10-08 13:10:00,71.17,71.23,71.14,71.19,33500.0,57.5239,57.5724,57.4997,57.5401,33500.0
2013-10-08 13:15:00,71.2,71.22,71.09,71.12,77400.0,57.5482,57.5643,57.4593,57.4835,77400.0
2013-10-08 13:20:00,71.13,71.3,71.12,71.22,37300.0,57.4916,57.629,57.4835,57.5643,37300.0
2013-10-08 13:25:00,71.2,71.3,71.19,71.3,25900.0,57.5482,57.629,57.5401,57.629,25900.0
2013-10-08 13:30:00,71.3,71.44,71.29,71.32,22200.0,57.629,57.7422,57.6209,57.6452,22200.0
2013-10-08 13:35:00,71.32,71.35,71.23,71.23,13700.0,57.6452,57.6694,57.5724,57.5724,13700.0
2013-10-08 13:40:00,71.25,71.27,71.18,71.25,29600.0,57.5886,57.6048,57.532,57.5886,29600.0
2013-10-08 13:45:00,71.24,71.29,71.13,71.14,17500.0,57.5805,57.6209,57.4916,57.4997,17500.0
2013-10-08 13:50:00,71.14,71.21,71.07,71.16,49800.0,57.4997,57.5563,57.4431,57.5159,49800.0
2013-10-08 13:55:00,71.17,71.26,71.09,71.12,25600.0,57.5239,57.5967,57.4593,57.4835,25600.0
2013-10-08 14:00:00,71.11,71.18,71.09,71.12,33400.0,57.4754,57.532,57.4593,57.4835,33400.0
2013-10-08 14:05:00,71.14,71.17,71.08,71.12,253400.0,57.4997,57.5239,57.4512,57.4835,253400.0
2013-10-08 14:10:00,71.12,71.24,71.12,71.2,24800.0,57.4835,57.5805,57.4835,57.5482,24800.0
2013-10-08 14:15:00,71.2,71.2,71.12,71.15,61400.0,57.5482,57.5482,57.4835,57.5078,61400.0
2013-10-08 14:20:00,71.16,71.33,71.15,71.29,175000.0,57.5159,57.6533,57.5078,57.6209,175000.0
2013-10-08 14:25:00,71.29,71.34,71.23,71.26,33000.0,57.6209,57.6613,57.5724,57.5967,33000.0
2013-10-08 14:30:00,71.27,71.29,71.15,71.22,36400.0,57.6048,57.6209,57.5078,57.5643,36400.0
2013-10-08 14:35:00,71.25,71.28,71.16,71.28,33900.0,57.5886,57.6128,57.5159,57.6128,33900.0
2013-10-08 14:40:00,71.28,71.29,71.21,71.26,21800.0,57.6128,57.6209,57.5563,57.5967,21800.0
2013-10-08 14:45:00,71.26,71.29,71.19,71.29,24600.0,57.5967,57.6209,57.5401,57.6209,24600.0
2013-10-08 14:50:00,71.29,71.32,71.24,71.31,27700.0,57.6209,57.6452,57.5805,57.6371,27700.0
2013-10-08 14:55:00,71.31,71.43,71.28,71.4,40000.0,57.6371,57.7341,57.6128,57.7098,40000.0
2013-10-08 15:00:00,71.4,71.48,71.39,71.42,29000.0,57.7098,57.7745,57.7018,57.726,29000.0
2013-10-08 15:05:00,71.42,71.43,71.3,71.32,71700.0,57.726,57.7341,57.629,57.6452,71700.0
2013-10-08 15:10:00,71.32,71.32,71.2,71.28,45500.0,57.6452,57.6452,57.5482,57.6128,45500.0
2013-10-08 15:15:00,71.29,71.35,71.25,71.34,35600.0,57.6209,57.6694,57.5886,57.6613,35600.0
2013-10-08 15:20:00,71.34,71.48,71.33,71.45,42600.0,57.6613,57.7745,57.6533,57.7502,42600.0
2013-10-08 15:25:00,71.45,71.57,71.45,71.53,67200.0,57.7502,57.8472,57.7502,57.8149,67200.0
2013-10-08 15:30:00,71.53,71.54,71.38,71.39,55000.0,57.8149,57.823,57.6937,57.7018,55000.0
2013-10-08 15:35:00,71.4,71.45,71.32,71.4,161800.0,57.7098,57.7502,57.6452,57.7098,161800.0
2013-10-08 15:40:00,71.42,71.48,71.39,71.45,62200.0,57.726,57.7745,57.7018,57.7502,62200.0
2013-10-08 15:45:00,71.44,71.46,71.24,71.3,103800.0,57.7422,57.7583,57.5805,57.629,103800.0
2013-10-08 15:50:00,71.29,71.34,71.16,71.2,149800.0,57.6209,57.6613,57.5159,57.5482,149800.0
2013-10-08 15:55:00,71.2,71.21,71.04,71.11,203700.0,57.5482,57.5563,57.4189,57.4754,203700.0
2013-10-09 09:30:00,70.58,70.75,70.49,70.5,98200.0,57.802,57.9412,57.7282,57.7364,98200.0
2013-10-09 09:35:00,70.51,70.6,70.4,70.47,71600.0,57.7446,57.8183,57.6545,57.7119,71600.0
2013-10-09 09:40:00,70.48,70.51,70.34,70.43,91300.0,57.7201,57.7446,57.6054,57.6791,91300.0
2013-10-09 09:45:00,70.42,70.48,70.3,70.39,46600.0,57.6709,57.7201,57.5726,57.6463,46600.0
2013-10-09 09:50:00,70.36,70.56,70.34,70.53,82000.0,57.6218,57.7856,57.6054,57.761,82000.0
2013-10-09 09:55:00,70.52,70.55,70.42,70.5,57800.0,57.7528,57.7774,57.6709,57.7364,57800.0
2013-10-09 10:00:00,70.5,70.54,70.4,70.46,62900.0,57.7364,57.7692,57.6545,57.7037,62900.0
2013-10-09 10:05:00,70.46,70.54,70.38,70.38,55600.0,57.7037,57.7692,57.6382,57.6382,55600.0
2013-10-09 10:10:00,70.4,70.53,70.29,70.44,102600.0,57.6545,57.761,57.5645,57.6873,102600.0
2013-10-09 10:15:00,70.45,70.5,70.43,70.48,35200.0,57.6955,57.7364,57.6791,57.7201,35200.0
2013-10-09 10:20:00,70.48,70.55,70.42,70.54,60800.0,57.7201,57.7774,57.6709,57.7692,60800.0
2013-10-09 10:25:00,70.54,70.62,70.54,70.56,116400.0,57.7692,57.8347,57.7692,57.7856,116400.0
2013-10-09 10:30:00,70.56,70.65,70.52,70.63,113500.0,57.7856,57.8593,57.7528,57.8429,113500.0
2013-10-09 10:35:00,70.63,70.65,70.48,70.56,80600.0,57.8429,57.8593,57.7201,57.7856,80600.0
2013-10-09 10:40:00,70.56,70.61,70.5,70.55,31700.0,57.7856,57.8265,57.7364,57.7774,31700.0
2013-10-09 10:45:00,70.54,70.55,70.36,70.49,39400.0,57.7692,57.7774,57.6218,57.7282,39400.0
2013-10-09 10:50:00,70.5,70.52,70.34,70.38,30200.0,57.7364,57.7528,57.6054,57.6382,30200.0
2013-10-09 10:55:00,70.37,70.43,70.18,70.21,41800.0,57.63,57.6791,57.4744,57.4989,41800.0
2013-10-09 11:00:00,70.22,70.31,70.17,70.17,84000.0,57.5071,57.5808,57.4662,57.4662,84000.0
2013-10-09 11:05:00,70.16,70.2,70.02,70.05,68700.0,57.458,57.4907,57.3433,57.3679,68700.0
2013-10-09 11:10:00,70.05,70.06,69.94,70.06,46400.0,57.3679,57.3761,57.2778,57.3761,46400.0
2013-10-09 11:15:00,70.05,70.07,69.9,69.9,34900.0,57.3679,57.3843,57.2451,57.2451,34900.0
2013-10-09 11:20:00,69.9,69.95,69.82,69.83,47100.0,57.2451,57.286,57.1795,57.1877,47100.0
2013-10-09 11:25:00,69.83,69.92,69.83,69.92,34900.0,57.1877,57.2614,57.1877,57.2614,34900.0
2013-10-09 11:30:00,69.92,70.06,69.91,70.06,40600.0,57.2614,57.3761,57.2532,57.3761,40600.0
2013-10-09 11:35:00,70.05,70.1,69.99,70.01,65600.0,57.3679,57.4089,57.3188,57.3351,65600.0
2013-10-09 11:40:00,70.01,70.06,69.98,70.04,108100.0,57.3351,57.3761,57.3106,57.3597,108100.0
2013-10-09 11:45:00,70.06,70.15,70.05,70.12,43200.0,57.3761,57.4498,57.3679,57.4252,43200.0
2013-10-09 11:50:00,70.11,70.11,70.03,70.06,35800.0,57.417,57.417,57.3515,57.3761,35800.0
2013-10-09 11:55:00,70.06,70.11,70.03,70.07,34500.0,57.3761,57.417,57.3515,57.3843,34500.0
2013-10-09 12:00:00,70.07,70.12,70.06,70.09,23400.0,57.3843,57.4252,57.3761,57.4007,23400.0
2013-10-09 12:05:00,70.07,70.07,69.91,69.93,44500.0,57.3843,57.3843,57.2532,57.2696,44500.0
2013-10-09 12:10:00,69.92,69.96,69.9,69.91,23300.0,57.2614,57.2942,57.2451,57.2532,23300.0
2013-10-09 12:15:00,69.9,69.91,69.83,69.85,26800.0,57.2451,57.2532,57.1877,57.2041,26800.0
2013-10-09 12:20:00,69.82,69.88,69.8,69.84,15300.0,57.1795,57.2287,57.1632,57.1959,15300.0
2013-10-09 12:25:00,69.84,69.89,69.82,69.88,20100.0,57.1959,57.2369,57.1795,57.2287,20100.0
2013-10-09 12:30:00,69.88,69.93,69.87,69.9,30700.0,57.2287,57.2696,57.2205,57.2451,30700.0
2013-10-09 12:35:00,69.9,69.98,69.9,69.96,23900.0,57.2451,57.3106,57.2451,57.2942,23900.0
2013-10-09 12:40:00,69.96,69.99,69.91,69.96,19400.0,57.2942,57.3188,57.2532,57.2942,19400.0
2013-10-09 12:45:00,69.97,69.97,69.93,69.94,20800.0,57.3024,57.3024,57.2696,57.2778,20800.0
2013-10-09 12:50:00,69.94,69.94,69.88,69.9,18400.0,57.2778,57.2778,57.2287,57.2451,18400.0
2013-10-09 12:55:00,69.91,69.91,69.78,69.8,28300.0,57.2532,57.2532,57.1468,57.1632,28300.0
2013-10-09 13:00:00,69.8,69.86,69.8,69.86,51000.0,57.1632,57.2123,57.1632,57.2123,51000.0
2013-10-09 13:05:00,69.85,69.9,69.84,69.9,16900.0,57.2041,57.2451,57.1959,57.2451,16900.0
2013-10-09 13:10:00,69.89,69.95,69.84,69.95,24800.0,57.2369,57.286,57.1959,57.286,24800.0
2013-10-09 13:15:00,69.95,70.11,69.95,70.09,34700.0,57.286,57.417,57.286,57.4007,34700.0
2013-10-09 13:20:00,70.1,70.21,70.08,70.17,29600.0,57.4089,57.4989,57.3925,57.4662,29600.0
2013-10-09 13:25:00,70.16,70.25,70.16,70.21,30800.0,57.458,57.5317,57.458,57.4989,30800.0
2013-10-09 13:30:00,70.22,70.26,70.21,70.25,60600.0,57.5071,57.5399,57.4989,57.5317,60600.0
2013-10-09 13:35:00,70.24,70.25,70.22,70.22,21600.0,57.5235,57.5317,57.5071,57.5071,21600.0
2013-10-09 13:40:00,70.23,70.29,70.22,70.23,27400.0,57.5153,57.5645,57.5071,57.5153,27400.0
2013-10-09 13:45:00,70.22,70.29,70.22,70.28,41400.0,57.5071,57.5645,57.5071,57.5563,41400.0
2013-10-09 13:50:00,70.28,70.33,70.24,70.3,29900.0,57.5563,57.5972,57.5235,57.5726,29900.0
2013-10-09 13:55:00,70.3,70.3,70.23,70.24,19700.0,57.5726,57.5726,57.5153,57.5235,19700.0
2013-10-09 14:00:00,70.25,70.35,70.17,70.33,33200.0,57.5317,57.6136,57.4662,57.5972,33200.0
2013-10-09 14:05:00,70.32,70.39,70.27,70.32,30600.0,57.589,57.6463,57.5481,57.589,30600.0
2013-10-09 14:10:00,70.31,70.33,70.2,70.31,67900.0,57.5808,57.5972,57.4907,57.5808,67900.0
2013-10-09 14:15:00,70.27,70.35,70.23,70.24,23500.0,57.5481,57.6136,57.5153,57.5235,23500.0
2013-10-09 14:20:00,70.22,70.3,70.14,70.19,50500.0,57.5071,57.5726,57.4416,57.4826,50500.0
2013-10-09 14:25:00,70.19,70.25,70.17,70.25,33300.0,57.4826,57.5317,57.4662,57.5317,33300.0
2013-10-09 14:30:00,70.24,70.34,70.2,70.27,54300.0,57.5235,57.6054,57.4907,57.5481,54300.0
2013-10-09 14:35:00,70.29,70.29,70.17,70.22,34900.0,57.5645,57.5645,57.4662,57.5071,34900.0
2013-10-09 14:40:00,70.2,70.23,70.16,70.23,23100.0,57.4907,57.5153,57.458,57.5153,23100.0
2013-10-09 14:45:00,70.23,70.23,70.16,70.2,56500.0,57.5153,57.5153,57.458,57.4907,56500.0
2013-10-09 14:50:00,70.19,70.3,70.16,70.24,115600.0,57.4826,57.5726,57.458,57.5235,115600.0
2013-10-09 14:55:00,70.24,70.36,70.24,70.35,73400.0,57.5235,57.6218,57.5235,57.6136,73400.0
2013-10-09 15:00:00,70.34,70.45,70.34,70.44,90100.0,57.6054,57.6955,57.6054,57.6873,90100.0
2013-10-09 15:05:00,70.45,70.46,70.38,70.43,42100.0,57.6955,57.7037,57.6382,57.6791,42100.0
2013-10-09 15:10:00,70.44,70.45,70.38,70.42,37200.0,57.6873,57.6955,57.6382,57.6709,37200.0
2013-10-09 15:15:00,70.42,70.43,70.33,70.36,43100.0,57.6709,57.6791,57.5972,57.6218,43100.0
2013-10-09 15:20:00,70.36,70.37,70.28,70.33,53000.0,57.6218,57.63,57.5563,57.5972,53000.0
2013-10-09 15:25:00,70.32,70.42,70.32,70.36,152000.0,57.589,57.6709,57.589,57.6218,152000.0
2013-10-09 15:30:00,70.38,70.51,70.36,70.49,99900.0,57.6382,57.7446,57.6218,57.7282,99900.0
2013-10-09 15:35:00,70.5,70.5,70.37,70.41,87700.0,57.7364,57.7364,57.63,57.6627,87700.0
2013-10-09 15:40:00,70.41,70.45,70.37,70.42,88800.0,57.6627,57.6955,57.63,57.6709,88800.0
2013-10-09 15:45:00,70.41,70.42,70.23,70.27,142200.0,57.6627,57.6709,57.5153,57.5481,142200.0
2013-10-09 15:50:00,70.26,70.35,70.22,70.31,168600.0,57.5399,57.6136,57.5071,57.5808,168600.0
2013-10-09 15:55:00,70.31,70.4,70.26,70.28,262700.0,57.5808,57.6545,57.5399,57.5563,262700.0
2013-10-10 09:30:00,70.99,71.25,70.99,71.16,61500.0,58.1377,58.3507,58.1377,58.2769,61500.0
2013-10-10 09:35:00,71.2,71.3,71.11,71.26,27400.0,58.3097,58.3916,58.236,58.3588,27400.0
2013-10-10 09:40:00,71.26,71.44,71.22,71.23,42700.0,58.3588,58.5063,58.3261,58.3343,42700.0
2013-10-10 09:45:00,71.24,71.24,70.91,70.92,37500.0,58.3425,58.3425,58.0722,58.0804,37500.0
2013-10-10 09:50:00,70.91,71.04,70.86,71.0,29000.0,58.0722,58.1787,58.0313,58.1459,29000.0
2013-10-10 09:55:00,71.01,71.17,70.97,71.08,63600.0,58.1541,58.2851,58.1213,58.2114,63600.0
2013-10-10 10:00:00,71.09,71.12,70.99,71.05,37000.0,58.2196,58.2442,58.1377,58.1869,37000.0
2013-10-10 10:05:00,71.05,71.05,70.87,70.87,26200.0,58.1869,58.1869,58.0394,58.0394,26200.0
2013-10-10 10:10:00,70.88,70.94,70.82,70.92,29800.0,58.0476,58.0968,57.9985,58.0804,29800.0
2013-10-10 10:15:00,70.92,71.0,70.81,70.98,20200.0,58.0804,58.1459,57.9903,58.1295,20200.0
2013-10-10 10:20:00,70.97,70.99,70.89,70.97,17400.0,58.1213,58.1377,58.0558,58.1213,17400.0
2013-10-10 10:25:00,70.96,71.0,70.91,70.94,22800.0,58.1132,58.1459,58.0722,58.0968,22800.0
2013-10-10 10:30:00,70.95,71.06,70.94,71.05,16400.0,58.105,58.195,58.0968,58.1869,16400.0
2013-10-10 10:35:00,71.04,71.08,70.97,70.99,27100.0,58.1787,58.2114,58.1213,58.1377,27100.0
2013-10-10 10:40:00,70.99,71.1,70.99,71.09,37300.0,58.1377,58.2278,58.1377,58.2196,37300.0
2013-10-10 10:45:00,71.09,71.1,71.03,71.04,134100.0,58.2196,58.2278,58.1705,58.1787,134100.0
2013-10-10 10:50:00,71.05,71.17,71.01,71.08,213400.0,58.1869,58.2851,58.1541,58.2114,213400.0
2013-10-10 10:55:00,71.07,71.09,71.01,71.06,14900.0,58.2032,58.2196,58.1541,58.195,14900.0
2013-10-10 11:00:00,71.04,71.1,71.03,71.06,30900.0,58.1787,58.2278,58.1705,58.195,30900.0
2013-10-10 11:05:00,71.1,71.1,71.0,71.09,30700.0,58.2278,58.2278,58.1459,58.2196,30700.0
2013-10-10 11:10:00,71.09,71.1,71.05,71.08,21900.0,58.2196,58.2278,58.1869,58.2114,21900.0
2013-10-10 11:15:00,71.1,71.12,71.02,71.03,52200.0,58.2278,58.2442,58.1623,58.1705,52200.0
2013-10-10 11:20:00,71.03,71.08,71.0,71.04,57700.0,58.1705,58.2114,58.1459,58.1787,57700.0
2013-10-10 11:25:00,71.05,71.12,70.95,71.02,46400.0,58.1869,58.2442,58.105,58.1623,46400.0
2013-10-10 11:30:00,71.05,71.21,70.97,71.21,29200.0,58.1869,58.3179,58.1213,58.3179,29200.0
2013-10-10 11:35:00,71.22,71.25,71.14,71.19,31300.0,58.3261,58.3507,58.2606,58.3015,31300.0
2013-10-10 11:40:00,71.2,71.25,71.12,71.22,28600.0,58.3097,58.3507,58.2442,58.3261,28600.0
2013-10-10 11:45:00,71.22,71.31,71.18,71.23,41100.0,58.3261,58.3998,58.2933,58.3343,41100.0
2013-10-10 11:50:00,71.23,71.33,71.19,71.33,19100.0,58.3343,58.4162,58.3015,58.4162,19100.0
2013-10-10 11:55:00,71.34,71.35,71.29,71.31,14900.0,58.4244,58.4325,58.3834,58.3998,14900.0
2013-10-10 12:00:00,71.31,71.32,71.23,71.26,21300.0,58.3998,58.408,58.3343,58.3588,21300.0
2013-10-10 12:05:00,71.26,71.31,71.24,71.3,24200.0,58.3588,58.3998,58.3425,58.3916,24200.0
2013-10-10 12:10:00,71.29,71.3,71.24,71.27,36700.0,58.3834,58.3916,58.3425,58.367,36700.0
2013-10-10 12:15:00,71.28,71.32,71.28,71.31,8900.0,58.3752,58.408,58.3752,58.3998,8900.0
2013-10-10 12:20:00,71.31,71.31,71.23,71.27,35400.0,58.3998,58.3998,58.3343,58.367,35400.0
2013-10-10 12:25:00,71.28,71.31,71.22,71.22,39200.0,58.3752,58.3998,58.3261,58.3261,39200.0
2013-10-10 12:30:00,71.23,71.27,71.2,71.2,19700.0,58.3343,58.367,58.3097,58.3097,19700.0
2013-10-10 12:35:00,71.21,71.23,71.15,71.17,25300.0,58.3179,58.3343,58.2688,58.2851,25300.0
2013-10-10 12:40:00,71.17,71.2,71.15,71.17,28900.0,58.2851,58.3097,58.2688,58.2851,28900.0
2013-10-10 12:45:00,71.17,71.19,71.11,71.13,24400.0,58.2851,58.3015,58.236,58.2524,24400.0
2013-10-10 12:50:00,71.12,71.13,71.07,71.1,26600.0,58.2442,58.2524,58.2032,58.2278,26600.0
2013-10-10 12:55:00,71.11,71.11,71.06,71.08,45200.0,58.236,58.236,58.195,58.2114,45200.0
2013-10-10 13:00:00,71.09,71.13,71.07,71.07,27800.0,58.2196,58.2524,58.2032,58.2032,27800.0
2013-10-10 13:05:00,71.07,71.09,71.05,71.08,20800.0,58.2032,58.2196,58.1869,58.2114,20800.0
2013-10-10 13:10:00,71.09,71.12,71.06,71.09,29800.0,58.2196,58.2442,58.195,58.2196,29800.0
2013-10-10 13:15:00,71.1,71.11,71.06,71.08,17800.0,58.2278,58.236,58.195,58.2114,17800.0
2013-10-10 13:20:00,71.08,71.08,71.03,71.05,15400.0,58.2114,58.2114,58.1705,58.1869,15400.0
2013-10-10 13:25:00,71.03,71.15,71.03,71.15,21300.0,58.1705,58.2688,58.1705,58.2688,21300.0
2013-10-10 13:30:00,71.13,71.21,71.11,71.17,28000.0,58.2524,58.3179,58.236,58.2851,28000.0
2013-10-10 13:35:00,71.16,71.19,71.11,71.17,10300.0,58.2769,58.3015,58.236,58.2851,10300.0
2013-10-10 13:40:00,71.15,71.2,71.14,71.14,11200.0,58.2688,58.3097,58.2606,58.2606,11200.0
2013-10-10 13:45:00,71.13,71.17,71.11,71.13,10900.0,58.2524,58.2851,58.236,58.2524,10900.0
2013-10-10 13:50:00,71.13,71.16,71.1,71.15,17400.0,58.2524,58.2769,58.2278,58.2688,17400.0
2013-10-10 13:55:00,71.14,71.16,71.13,71.15,17800.0,58.2606,58.2769,58.2524,58.2688,17800.0
2013-10-10 14:00:00,71.15,71.21,71.14,71.16,20300.0,58.2688,58.3179,58.2606,58.2769,20300.0
2013-10-10 14:05:00,71.18,71.2,71.11,71.16,17800.0,58.2933,58.3097,58.236,58.2769,17800.0
2013-10-10 14:10:00,71.15,71.16,71.08,71.13,15000.0,58.2688,58.2769,58.2114,58.2524,15000.0
2013-10-10 14:15:00,71.14,71.15,71.08,71.1,22100.0,58.2606,58.2688,58.2114,58.2278,22100.0
2013-10-10 14:20:00,71.1,71.15,71.09,71.11,17600.0,58.2278,58.2688,58.2196,58.236,17600.0
2013-10-10 14:25:00,71.11,71.12,71.01,71.02,35100.0,58.236,58.2442,58.1541,58.1623,35100.0
2013-10-10 14:30:00,71.02,71.1,71.01,71.1,23900.0,58.1623,58.2278,58.1541,58.2278,23900.0
2013-10-10 14:35:00,71.09,71.12,71.01,71.03,49000.0,58.2196,58.2442,58.1541,58.1705,49000.0
2013-10-10 14:40:00,71.03,71.11,71.02,71.06,25600.0,58.1705,58.236,58.1623,58.195,25600.0
2013-10-10 14:45:00,71.07,71.08,71.01,71.02,17700.0,58.2032,58.2114,58.1541,58.1623,17700.0
2013-10-10 14:50:00,71.02,71.12,71.02,71.12,18600.0,58.1623,58.2442,58.1623,58.2442,18600.0
2013-10-10 14:55:00,71.11,71.12,71.05,71.1,29900.0,58.236,58.2442,58.1869,58.2278,29900.0
2013-10-10 15:00:00,71.09,71.23,71.08,71.22,39800.0,58.2196,58.3343,58.2114,58.3261,39800.0
2013-10-10 15:05:00,71.23,71.29,71.2,71.26,44900.0,58.3343,58.3834,58.3097,58.3588,44900.0
2013-10-10 15:10:00,71.24,71.4,71.23,71.37,60300.0,58.3425,58.4735,58.3343,58.4489,60300.0
2013-10-10 15:15:00,71.38,71.39,71.33,71.36,47000.0,58.4571,58.4653,58.4162,58.4407,47000.0
2013-10-10 15:20:00,71.36,71.36,71.31,71.35,53100.0,58.4407,58.4407,58.3998,58.4325,53100.0
2013-10-10 15:25:00,71.35,71.36,71.32,71.34,45500.0,58.4325,58.4407,58.408,58.4244,45500.0
2013-10-10 15:30:00,71.34,71.35,71.28,71.28,45500.0,58.4244,58.4325,58.3752,58.3752,45500.0
2013-10-10 15:35:00,71.28,71.3,71.23,71.23,45700.0,58.3752,58.3916,58.3343,58.3343,45700.0
2013-10-10 15:40:00,71.24,71.25,71.21,71.22,69800.0,58.3425,58.3507,58.3179,58.3261,69800.0
2013-10-10 15:45:00,71.21,71.26,71.19,71.24,84100.0,58.3179,58.3588,58.3015,58.3425,84100.0
2013-10-10 15:50:00,71.23,71.27,71.21,71.24,85500.0,58.3343,58.367,58.3179,58.3425,85500.0
2013-10-10 15:55:00,71.25,71.25,71.19,71.23,230900.0,58.3507,58.3507,58.3015,58.3343,230900.0
2013-10-11 09:30:00,71.43,71.56,71.41,71.49,99100.0,58.4981,58.6045,58.4817,58.5472,99100.0
2013-10-11 09:35:00,71.49,71.49,71.35,71.4,30000.0,58.5472,58.5472,58.4325,58.4735,30000.0
2013-10-11 09:40:00,71.41,71.79,71.41,71.79,72700.0,58.4817,58.7929,58.4817,58.7929,72700.0
2013-10-11 09:45:00,71.8,71.83,71.59,71.68,34600.0,58.8011,58.8256,58.6291,58.7028,34600.0
2013-10-11 09:50:00,71.69,71.76,71.68,71.75,25500.0,58.711,58.7683,58.7028,58.7601,25500.0
2013-10-11 09:55:00,71.76,71.91,71.72,71.88,34100.0,58.7683,58.8912,58.7356,58.8666,34100.0
2013-10-11 10:00:00,71.89,71.9,71.81,71.87,26000.0,58.8748,58.883,58.8093,58.8584,26000.0
2013-10-11 10:05:00,71.88,71.92,71.82,71.83,29100.0,58.8666,58.8994,58.8175,58.8256,29100.0
2013-10-11 10:10:00,71.84,71.85,71.74,71.82,40900.0,58.8338,58.842,58.7519,58.8175,40900.0
2013-10-11 10:15:00,71.82,71.88,71.75,71.75,25300.0,58.8175,58.8666,58.7601,58.7601,25300.0
2013-10-11 10:20:00,71.75,71.84,71.72,71.84,27000.0,58.7601,58.8338,58.7356,58.8338,27000.0
2013-10-11 10:25:00,71.85,71.97,71.81,71.89,39000.0,58.842,58.9403,58.8093,58.8748,39000.0
2013-10-11 10:30:00,71.88,71.88,71.78,71.83,23400.0,58.8666,58.8666,58.7847,58.8256,23400.0
2013-10-11 10:35:00,71.85,71.86,71.73,71.85,76400.0,58.842,58.8502,58.7438,58.842,76400.0
2013-10-11 10:40:00,71.86,71.97,71.86,71.9,17100.0,58.8502,58.9403,58.8502,58.883,17100.0
2013-10-11 10:45:00,71.9,71.92,71.76,71.77,20200.0,58.883,58.8994,58.7683,58.7765,20200.0
2013-10-11 10:50:00,71.77,71.83,71.76,71.79,16100.0,58.7765,58.8256,58.7683,58.7929,16100.0
2013-10-11 10:55:00,71.8,71.88,71.78,71.84,21300.0,58.8011,58.8666,58.7847,58.8338,21300.0
2013-10-11 11:00:00,71.82,71.86,71.79,71.81,18700.0,58.8175,58.8502,58.7929,58.8093,18700.0
2013-10-11 11:05:00,71.82,71.87,71.77,71.82,24900.0,58.8175,58.8584,58.7765,58.8175,24900.0
2013-10-11 11:10:00,71.8,71.88,71.78,71.88,16400.0,58.8011,58.8666,58.7847,58.8666,16400.0
2013-10-11 11:15:00,71.88,71.89,71.81,71.89,20000.0,58.8666,58.8748,58.8093,58.8748,20000.0
2013-10-11 11:20:00,71.89,71.91,71.82,71.91,12000.0,58.8748,58.8912,58.8175,58.8912,12000.0
2013-10-11 11:25:00,71.92,71.97,71.89,71.91,36100.0,58.8994,58.9403,58.8748,58.8912,36100.0
2013-10-11 11:30:00,71.91,72.15,71.89,72.13,66200.0,58.8912,59.0877,58.8748,59.0713,66200.0
2013-10-11 11:35:00,72.14,72.22,72.09,72.09,29500.0,59.0795,59.145,59.0386,59.0386,29500.0
2013-10-11 11:40:00,72.09,72.2,72.04,72.19,15500.0,59.0386,59.1287,58.9976,59.1205,15500.0
2013-10-11 11:45:00,72.18,72.23,72.15,72.2,10600.0,59.1123,59.1532,59.0877,59.1287,10600.0
2013-10-11 11:50:00,72.19,72.21,72.13,72.19,17900.0,59.1205,59.1368,59.0713,59.1205,17900.0
2013-10-11 11:55:00,72.2,72.25,72.13,72.24,14000.0,59.1287,59.1696,59.0713,59.1614,14000.0
2013-10-11 12:00:00,72.22,72.24,72.2,72.22,10900.0,59.145,59.1614,59.1287,59.145,10900.0
2013-10-11 12:05:00,72.22,72.31,72.21,72.31,31700.0,59.145,59.2187,59.1368,59.2187,31700.0
2013-10-11 12:10:00,72.3,72.35,72.23,72.33,54000.0,59.2106,59.2515,59.1532,59.2351,54000.0
2013-10-11 12:15:00,72.35,72.42,72.33,72.41,21000.0,59.2515,59.3088,59.2351,59.3006,21000.0
2013-10-11 12:20:00,72.4,72.44,72.36,72.4,27600.0,59.2925,59.3252,59.2597,59.2925,27600.0
2013-10-11 12:25:00,72.41,72.5,72.4,72.44,27700.0,59.3006,59.3743,59.2925,59.3252,27700.0
2013-10-11 12:30:00,72.43,72.44,72.38,72.43,18000.0,59.317,59.3252,59.2761,59.317,18000.0
2013-10-11 12:35:00,72.43,72.48,72.4,72.42,39200.0,59.317,59.358,59.2925,59.3088,39200.0
2013-10-11 12:40:00,72.42,72.47,72.39,72.47,31700.0,59.3088,59.3498,59.2843,59.3498,31700.0
2013-10-11 12:45:00,72.47,72.53,72.46,72.47,21600.0,59.3498,59.3989,59.3416,59.3498,21600.0
2013-10-11 12:50:00,72.48,72.59,72.48,72.59,55000.0,59.358,59.4481,59.358,59.4481,55000.0
2013-10-11 12:55:00,72.59,72.6,72.52,72.6,20200.0,59.4481,59.4562,59.3907,59.4562,20200.0
2013-10-11 13:00:00,72.6,72.6,72.5,72.56,20300.0,59.4562,59.4562,59.3743,59.4235,20300.0
2013-10-11 13:05:00,72.55,72.68,72.55,72.67,47200.0,59.4153,59.5218,59.4153,59.5136,47200.0
2013-10-11 13:10:00,72.68,72.7,72.54,72.54,22000.0,59.5218,59.5381,59.4071,59.4071,22000.0
2013-10-11 13:15:00,72.54,72.54,72.4,72.45,27400.0,59.4071,59.4071,59.2925,59.3334,27400.0
2013-10-11 13:20:00,72.46,72.52,72.43,72.52,22600.0,59.3416,59.3907,59.317,59.3907,22600.0
2013-10-11 13:25:00,72.52,72.59,72.47,72.49,17500.0,59.3907,59.4481,59.3498,59.3662,17500.0
2013-10-11 13:30:00,72.48,72.52,72.47,72.5,14200.0,59.358,59.3907,59.3498,59.3743,14200.0
2013-10-11 13:35:00,72.5,72.53,72.48,72.48,14100.0,59.3743,59.3989,59.358,59.358,14100.0
2013-10-11 13:40:00,72.46,72.5,72.4,72.5,11800.0,59.3416,59.3743,59.2925,59.3743,11800.0
2013-10-11 13:45:00,72.49,72.58,72.49,72.51,18000.0,59.3662,59.4399,59.3662,59.3825,18000.0
2013-10-11 13:50:00,72.51,72.59,72.47,72.58,28700.0,59.3825,59.4481,59.3498,59.4399,28700.0
2013-10-11 13:55:00,72.58,72.64,72.54,72.57,20900.0,59.4399,59.489,59.4071,59.4317,20900.0
2013-10-11 14:00:00,72.56,72.64,72.55,72.59,15700.0,59.4235,59.489,59.4153,59.4481,15700.0
2013-10-11 14:05:00,72.59,72.61,72.56,72.6,12700.0,59.4481,59.4644,59.4235,59.4562,12700.0
2013-10-11 14:10:00,72.6,72.6,72.52,72.57,15200.0,59.4562,59.4562,59.3907,59.4317,15200.0
2013-10-11 14:15:00,72.56,72.65,72.56,72.62,21000.0,59.4235,59.4972,59.4235,59.4726,21000.0
2013-10-11 14:20:00,72.62,72.66,72.61,72.66,17800.0,59.4726,59.5054,59.4644,59.5054,17800.0
2013-10-11 14:25:00,72.66,72.71,72.64,72.71,23100.0,59.5054,59.5463,59.489,59.5463,23100.0
2013-10-11 14:30:00,72.7,72.73,72.67,72.7,30500.0,59.5381,59.5627,59.5136,59.5381,30500.0
2013-10-11 14:35:00,72.7,72.74,72.67,72.69,17100.0,59.5381,59.5709,59.5136,59.5299,17100.0
2013-10-11 14:40:00,72.68,72.73,72.65,72.69,19700.0,59.5218,59.5627,59.4972,59.5299,19700.0
2013-10-11 14:45:00,72.68,72.73,72.68,72.71,17800.0,59.5218,59.5627,59.5218,59.5463,17800.0
2013-10-11 14:50:00,72.71,72.71,72.63,72.67,52300.0,59.5463,59.5463,59.4808,59.5136,52300.0
2013-10-11 14:55:00,72.67,72.68,72.62,72.68,15700.0,59.5136,59.5218,59.4726,59.5218,15700.0
2013-10-11 15:00:00,72.68,72.7,72.58,72.61,27100.0,59.5218,59.5381,59.4399,59.4644,27100.0
2013-10-11 15:05:00,72.61,72.7,72.61,72.7,36800.0,59.4644,59.5381,59.4644,59.5381,36800.0
2013-10-11 15:10:00,72.69,72.7,72.57,72.57,25100.0,59.5299,59.5381,59.4317,59.4317,25100.0
2013-10-11 15:15:00,72.58,72.66,72.56,72.66,23300.0,59.4399,59.5054,59.4235,59.5054,23300.0
2013-10-11 15:20:00,72.65,72.72,72.58,72.69,43300.0,59.4972,59.5545,59.4399,59.5299,43300.0
2013-10-11 15:25:00,72.69,72.71,72.61,72.68,40900.0,59.5299,59.5463,59.4644,59.5218,40900.0
2013-10-11 15:30:00,72.68,72.75,72.67,72.68,50700.0,59.5218,59.5791,59.5136,59.5218,50700.0
2013-10-11 15:35:00,72.69,72.74,72.65,72.65,52900.0,59.5299,59.5709,59.4972,59.4972,52900.0
2013-10-11 15:40:00,72.65,72.72,72.65,72.72,55700.0,59.4972,59.5545,59.4972,59.5545,55700.0
2013-10-11 15:45:00,72.71,72.72,72.56,72.58,93600.0,59.5463,59.5545,59.4235,59.4399,93600.0
2013-10-11 15:50:00,72.56,72.66,72.55,72.64,99500.0,59.4235,59.5054,59.4153,59.489,99500.0
2013-10-11 15:55:00,72.64,72.74,72.62,72.72,128100.0,59.489,59.5709,59.4726,59.5545,128100.0
2013-10-14 09:30:00,72.18,72.31,71.95,72.17,80600.0,59.1123,59.2187,58.9239,59.1041,80600.0
2013-10-14 09:35:00,72.17,72.53,72.17,72.45,37600.0,59.1041,59.3989,59.1041,59.3334,37600.0
2013-10-14 09:40:00,72.47,72.49,72.32,72.42,20300.0,59.3498,59.3662,59.2269,59.3088,20300.0
2013-10-14 09:45:00,72.45,72.49,72.34,72.36,17700.0,59.3334,59.3662,59.2433,59.2597,17700.0
2013-10-14 09:50:00,72.34,72.49,72.29,72.29,18500.0,59.2433,59.3662,59.2024,59.2024,18500.0
2013-10-14 09:55:00,72.34,72.4,72.3,72.34,21200.0,59.2433,59.2925,59.2106,59.2433,21200.0
2013-10-14 10:00:00,72.31,72.41,72.27,72.36,17100.0,59.2187,59.3006,59.186,59.2597,17100.0
2013-10-14 10:05:00,72.36,72.42,72.32,72.41,18400.0,59.2597,59.3088,59.2269,59.3006,18400.0
2013-10-14 10:10:00,72.42,72.44,72.4,72.44,18000.0,59.3088,59.3252,59.2925,59.3252,18000.0
2013-10-14 10:15:00,72.43,72.52,72.42,72.51,40700.0,59.317,59.3907,59.3088,59.3825,40700.0
2013-10-14 10:20:00,72.5,72.58,72.47,72.5,27400.0,59.3743,59.4399,59.3498,59.3743,27400.0
2013-10-14 10:25:00,72.49,72.56,72.46,72.56,13600.0,59.3662,59.4235,59.3416,59.4235,13600.0
2013-10-14 10:30:00,72.56,72.57,72.52,72.53,11300.0,59.4235,59.4317,59.3907,59.3989,11300.0
2013-10-14 10:35:00,72.51,72.58,72.5,72.56,14500.0,59.3825,59.4399,59.3743,59.4235,14500.0
2013-10-14 10:40:00,72.55,72.56,72.45,72.5,17700.0,59.4153,59.4235,59.3334,59.3743,17700.0
2013-10-14 10:45:00,72.5,72.55,72.41,72.41,17400.0,59.3743,59.4153,59.3006,59.3006,17400.0
2013-10-14 10:50:00,72.42,72.47,72.36,72.36,9800.0,59.3088,59.3498,59.2597,59.2597,9800.0
2013-10-14 10:55:00,72.35,72.41,72.31,72.31,13100.0,59.2515,59.3006,59.2187,59.2187,13100.0
2013-10-14 11:00:00,72.31,72.36,72.25,72.28,16500.0,59.2187,59.2597,59.1696,59.1942,16500.0
2013-10-14 11:05:00,72.3,72.32,72.28,72.31,11300.0,59.2106,59.2269,59.1942,59.2187,11300.0
2013-10-14 11:10:00,72.31,72.35,72.3,72.34,11000.0,59.2187,59.2515,59.2106,59.2433,11000.0
2013-10-14 11:15:00,72.35,72.36,72.28,72.34,11600.0,59.2515,59.2597,59.1942,59.2433,11600.0
2013-10-14 11:20:00,72.31,72.34,72.27,72.34,25600.0,59.2187,59.2433,59.186,59.2433,25600.0
2013-10-14 11:25:00,72.34,72.45,72.34,72.43,17400.0,59.2433,59.3334,59.2433,59.317,17400.0
2013-10-14 11:30:00,72.44,72.52,72.42,72.44,16900.0,59.3252,59.3907,59.3088,59.3252,16900.0
2013-10-14 11:35:00,72.44,72.47,72.41,72.46,18000.0,59.3252,59.3498,59.3006,59.3416,18000.0
2013-10-14 11:40:00,72.47,72.54,72.47,72.53,13400.0,59.3498,59.4071,59.3498,59.3989,13400.0
2013-10-14 11:45:00,72.53,72.59,72.52,72.59,14000.0,59.3989,59.4481,59.3907,59.4481,14000.0
2013-10-14 11:50:00,72.58,72.65,72.56,72.61,15400.0,59.4399,59.4972,59.4235,59.4644,15400.0
2013-10-14 11:55:00,72.61,72.72,72.57,72.72,18400.0,59.4644,59.5545,59.4317,59.5545,18400.0
2013-10-14 12:00:00,72.71,72.72,72.66,72.71,15900.0,59.5463,59.5545,59.5054,59.5463,15900.0
2013-10-14 12:05:00,72.71,72.71,72.61,72.64,11800.0,59.5463,59.5463,59.4644,59.489,11800.0
2013-10-14 12:10:00,72.63,72.66,72.58,72.63,13600.0,59.4808,59.5054,59.4399,59.4808,13600.0
2013-10-14 12:15:00,72.63,72.65,72.57,72.61,12900.0,59.4808,59.4972,59.4317,59.4644,12900.0
2013-10-14 12:20:00,72.61,72.61,72.54,72.55,15400.0,59.4644,59.4644,59.4071,59.4153,15400.0
2013-10-14 12:25:00,72.54,72.59,72.5,72.57,30900.0,59.4071,59.4481,59.3743,59.4317,30900.0
2013-10-14 12:30:00,72.58,72.59,72.53,72.54,14400.0,59.4399,59.4481,59.3989,59.4071,14400.0
2013-10-14 12:35:00,72.55,72.63,72.54,72.61,7400.0,59.4153,59.4808,59.4071,59.4644,7400.0
2013-10-14 12:40:00,72.61,72.61,72.49,72.55,10700.0,59.4644,59.4644,59.3662,59.4153,10700.0
2013-10-14 12:45:00,72.54,72.55,72.5,72.54,11000.0,59.4071,59.4153,59.3743,59.4071,11000.0
2013-10-14 12:50:00,72.54,72.58,72.49,72.49,17400.0,59.4071,59.4399,59.3662,59.3662,17400.0
2013-10-14 12:55:00,72.5,72.54,72.48,72.54,11700.0,59.3743,59.4071,59.358,59.4071,11700.0
2013-10-14 13:00:00,72.55,72.55,72.44,72.49,15100.0,59.4153,59.4153,59.3252,59.3662,15100.0
2013-10-14 13:05:00,72.51,72.56,72.5,72.56,10600.0,59.3825,59.4235,59.3743,59.4235,10600.0
2013-10-14 13:10:00,72.56,72.67,72.55,72.65,22900.0,59.4235,59.5136,59.4153,59.4972,22900.0
2013-10-14 13:15:00,72.65,72.69,72.63,72.64,16000.0,59.4972,59.5299,59.4808,59.489,16000.0
2013-10-14 13:20:00,72.64,72.66,72.63,72.64,12600.0,59.489,59.5054,59.4808,59.489,12600.0
2013-10-14 13:25:00,72.66,72.68,72.65,72.67,8600.0,59.5054,59.5218,59.4972,59.5136,8600.0
2013-10-14 13:30:00,72.68,72.69,72.66,72.68,16900.0,59.5218,59.5299,59.5054,59.5218,16900.0
2013-10-14 13:35:00,72.68,72.68,72.63,72.65,14400.0,59.5218,59.5218,59.4808,59.4972,14400.0
2013-10-14 13:40:00,72.66,72.7,72.65,72.67,20000.0,59.5054,59.5381,59.4972,59.5136,20000.0
2013-10-14 13:45:00,72.67,72.69,72.61,72.61,22700.0,59.5136,59.5299,59.4644,59.4644,22700.0
2013-10-14 13:50:00,72.61,72.64,72.52,72.53,26100.0,59.4644,59.489,59.3907,59.3989,26100.0
2013-10-14 13:55:00,72.54,72.61,72.51,72.52,17800.0,59.4071,59.4644,59.3825,59.3907,17800.0
2013-10-14 14:00:00,72.52,72.67,72.52,72.67,54200.0,59.3907,59.5136,59.3907,59.5136,54200.0
2013-10-14 14:05:00,72.66,72.7,72.64,72.66,16700.0,59.5054,59.5381,59.489,59.5054,16700.0
2013-10-14 14:10:00,72.65,72.69,72.62,72.66,11200.0,59.4972,59.5299,59.4726,59.5054,11200.0
2013-10-14 14:15:00,72.67,72.74,72.67,72.74,7600.0,59.5136,59.5709,59.5136,59.5709,7600.0
2013-10-14 14:20:00,72.74,72.78,72.72,72.74,11800.0,59.5709,59.6037,59.5545,59.5709,11800.0
2013-10-14 14:25:00,72.75,72.79,72.73,72.76,14700.0,59.5791,59.6118,59.5627,59.5873,14700.0
2013-10-14 14:30:00,72.76,72.81,72.75,72.76,12500.0,59.5873,59.6282,59.5791,59.5873,12500.0
2013-10-14 14:35:00,72.77,72.82,72.76,72.81,12900.0,59.5955,59.6364,59.5873,59.6282,12900.0
2013-10-14 14:40:00,72.81,72.83,72.68,72.74,41400.0,59.6282,59.6446,59.5218,59.5709,41400.0
2013-10-14 14:45:00,72.75,72.82,72.74,72.8,12700.0,59.5791,59.6364,59.5709,59.62,12700.0
2013-10-14 14:50:00,72.8,72.8,72.69,72.7,12800.0,59.62,59.62,59.5299,59.5381,12800.0
2013-10-14 14:55:00,72.69,72.73,72.65,72.67,12100.0,59.5299,59.5627,59.4972,59.5136,12100.0
2013-10-14 15:00:00,72.67,72.69,72.61,72.69,26300.0,59.5136,59.5299,59.4644,59.5299,26300.0
2013-10-14 15:05:00,72.68,72.79,72.66,72.76,21500.0,59.5218,59.6118,59.5054,59.5873,21500.0
2013-10-14 15:10:00,72.78,72.82,72.74,72.79,15100.0,59.6037,59.6364,59.5709,59.6118,15100.0
2013-10-14 15:15:00,72.79,72.8,72.69,72.69,12300.0,59.6118,59.62,59.5299,59.5299,12300.0
2013-10-14 15:20:00,72.69,72.73,72.67,72.68,15800.0,59.5299,59.5627,59.5136,59.5218,15800.0
2013-10-14 15:25:00,72.67,72.69,72.61,72.64,30800.0,59.5136,59.5299,59.4644,59.489,30800.0
2013-10-14 15:30:00,72.65,72.67,72.61,72.62,41500.0,59.4972,59.5136,59.4644,59.4726,41500.0
2013-10-14 15:35:00,72.62,72.64,72.56,72.58,27000.0,59.4726,59.489,59.4235,59.4399,27000.0
2013-10-14 15:40:00,72.58,72.62,72.54,72.59,39400.0,59.4399,59.4726,59.4071,59.4481,39400.0
2013-10-14 15:45:00,72.59,72.59,72.46,72.5,54200.0,59.4481,59.4481,59.3416,59.3743,54200.0
2013-10-14 15:50:00,72.5,72.54,72.48,72.5,36200.0,59.3743,59.4071,59.358,59.3743,36200.0
2013-10-14 15:55:00,72.5,72.67,72.49,72.66,85900.0,59.3743,59.5136,59.3662,59.5054,85900.0
2013-10-15 09:30:00,72.26,72.38,71.95,71.95,96100.0,59.1778,59.2761,58.9239,58.9239,96100.0
2013-10-15 09:35:00,72.0,72.23,71.99,72.13,28500.0,58.9649,59.1532,58.9567,59.0713,28500.0
2013-10-15 09:40:00,72.11,72.22,71.93,72.06,29400.0,59.055,59.145,58.9075,59.014,29400.0
2013-10-15 09:45:00,72.06,72.17,72.04,72.11,29200.0,59.014,59.1041,58.9976,59.055,29200.0
2013-10-15 09:50:00,72.11,72.3,72.07,72.25,29700.0,59.055,59.2106,59.0222,59.1696,29700.0
2013-10-15 09:55:00,72.26,72.4,72.26,72.39,24400.0,59.1778,59.2925,59.1778,59.2843,24400.0
2013-10-15 10:00:00,72.39,72.4,72.27,72.27,11500.0,59.2843,59.2925,59.186,59.186,11500.0
2013-10-15 10:05:00,72.25,72.37,72.18,72.36,23000.0,59.1696,59.2679,59.1123,59.2597,23000.0
2013-10-15 10:10:00,72.36,72.43,72.35,72.35,14600.0,59.2597,59.317,59.2515,59.2515,14600.0
2013-10-15 10:15:00,72.35,72.45,72.34,72.42,24900.0,59.2515,59.3334,59.2433,59.3088,24900.0
2013-10-15 10:20:00,72.42,72.51,72.41,72.49,18200.0,59.3088,59.3825,59.3006,59.3662,18200.0
2013-10-15 10:25:00,72.49,72.52,72.44,72.51,18200.0,59.3662,59.3907,59.3252,59.3825,18200.0
2013-10-15 10:30:00,72.47,72.49,72.3,72.34,23000.0,59.3498,59.3662,59.2106,59.2433,23000.0
2013-10-15 10:35:00,72.34,72.4,72.3,72.31,32100.0,59.2433,59.2925,59.2106,59.2187,32100.0
2013-10-15 10:40:00,72.32,72.34,72.14,72.23,25800.0,59.2269,59.2433,59.0795,59.1532,25800.0
2013-10-15 10:45:00,72.24,72.24,72.09,72.12,18100.0,59.1614,59.1614,59.0386,59.0631,18100.0
2013-10-15 10:50:00,72.13,72.15,72.08,72.1,14300.0,59.0713,59.0877,59.0304,59.0468,14300.0
2013-10-15 10:55:00,72.1,72.16,72.06,72.16,15200.0,59.0468,59.0959,59.014,59.0959,15200.0
2013-10-15 11:00:00,72.15,72.17,72.09,72.1,25000.0,59.0877,59.1041,59.0386,59.0468,25000.0
2013-10-15 11:05:00,72.11,72.18,72.03,72.06,23400.0,59.055,59.1123,58.9894,59.014,23400.0
2013-10-15 11:10:00,72.05,72.24,72.01,72.13,53100.0,59.0058,59.1614,58.9731,59.0713,53100.0
2013-10-15 11:15:00,72.14,72.32,72.11,72.32,19700.0,59.0795,59.2269,59.055,59.2269,19700.0
2013-10-15 11:20:00,72.33,72.45,72.32,72.41,27500.0,59.2351,59.3334,59.2269,59.3006,27500.0
2013-10-15 11:25:00,72.42,72.42,72.36,72.41,16500.0,59.3088,59.3088,59.2597,59.3006,16500.0
2013-10-15 11:30:00,72.41,72.41,72.29,72.29,17300.0,59.3006,59.3006,59.2024,59.2024,17300.0
2013-10-15 11:35:00,72.3,72.31,72.15,72.15,21300.0,59.2106,59.2187,59.0877,59.0877,21300.0
2013-10-15 11:40:00,72.17,72.18,72.09,72.12,17900.0,59.1041,59.1123,59.0386,59.0631,17900.0
2013-10-15 11:45:00,72.13,72.16,72.06,72.11,16600.0,59.0713,59.0959,59.014,59.055,16600.0
2013-10-15 11:50:00,72.12,72.25,72.12,72.21,13900.0,59.0631,59.1696,59.0631,59.1368,13900.0
2013-10-15 11:55:00,72.2,72.25,72.13,72.18,12900.0,59.1287,59.1696,59.0713,59.1123,12900.0
2013-10-15 12:00:00,72.16,72.16,72.1,72.16,12600.0,59.0959,59.0959,59.0468,59.0959,12600.0
2013-10-15 12:05:00,72.18,72.23,72.12,72.19,9600.0,59.1123,59.1532,59.0631,59.1205,9600.0
2013-10-15 12:10:00,72.19,72.24,72.14,72.18,11700.0,59.1205,59.1614,59.0795,59.1123,11700.0
2013-10-15 12:15:00,72.18,72.19,72.12,72.17,14900.0,59.1123,59.1205,59.0631,59.1041,14900.0
2013-10-15 12:20:00,72.17,72.23,72.17,72.23,9500.0,59.1041,59.1532,59.1041,59.1532,9500.0
2013-10-15 12:25:00,72.25,72.26,72.17,72.17,8600.0,59.1696,59.1778,59.1041,59.1041,8600.0
2013-10-15 12:30:00,72.18,72.19,72.12,72.17,17000.0,59.1123,59.1205,59.0631,59.1041,17000.0
2013-10-15 12:35:00,72.17,72.2,72.15,72.15,9000.0,59.1041,59.1287,59.0877,59.0877,9000.0
2013-10-15 12:40:00,72.15,72.22,72.12,72.19,19400.0,59.0877,59.145,59.0631,59.1205,19400.0
2013-10-15 12:45:00,72.2,72.23,72.16,72.22,30400.0,59.1287,59.1532,59.0959,59.145,30400.0
2013-10-15 12:50:00,72.23,72.27,72.16,72.18,7800.0,59.1532,59.186,59.0959,59.1123,7800.0
2013-10-15 12:55:00,72.19,72.22,72.12,72.19,18900.0,59.1205,59.145,59.0631,59.1205,18900.0
2013-10-15 13:00:00,72.2,72.22,72.15,72.16,14400.0,59.1287,59.145,59.0877,59.0959,14400.0
2013-10-15 13:05:00,72.16,72.19,72.12,72.17,10100.0,59.0959,59.1205,59.0631,59.1041,10100.0
2013-10-15 13:10:00,72.16,72.24,72.13,72.22,11700.0,59.0959,59.1614,59.0713,59.145,11700.0
2013-10-15 13:15:00,72.22,72.22,72.14,72.19,11200.0,59.145,59.145,59.0795,59.1205,11200.0
2013-10-15 13:20:00,72.19,72.19,72.1,72.14,10500.0,59.1205,59.1205,59.0468,59.0795,10500.0
2013-10-15 13:25:00,72.14,72.16,72.03,72.03,12000.0,59.0795,59.0959,58.9894,58.9894,12000.0
2013-10-15 13:30:00,72.03,72.1,72.01,72.06,15900.0,58.9894,59.0468,58.9731,59.014,15900.0
2013-10-15 13:35:00,72.06,72.06,71.97,72.0,10600.0,59.014,59.014,58.9403,58.9649,10600.0
2013-10-15 13:40:00,72.0,72.04,71.98,71.99,12700.0,58.9649,58.9976,58.9485,58.9567,12700.0
2013-10-15 13:45:00,71.99,72.08,71.99,72.08,12900.0,58.9567,59.0304,58.9567,59.0304,12900.0
2013-10-15 13:50:00,72.08,72.12,72.04,72.08,9900.0,59.0304,59.0631,58.9976,59.0304,9900.0
2013-10-15 13:55:00,72.08,72.11,72.04,72.11,15500.0,59.0304,59.055,58.9976,59.055,15500.0
2013-10-15 14:00:00,72.1,72.15,72.1,72.11,18700.0,59.0468,59.0877,59.0468,59.055,18700.0
2013-10-15 14:05:00,72.12,72.14,72.09,72.11,13000.0,59.0631,59.0795,59.0386,59.055,13000.0
2013-10-15 14:10:00,72.08,72.09,72.01,72.02,20000.0,59.0304,59.0386,58.9731,58.9812,20000.0
2013-10-15 14:15:00,72.02,72.08,72.01,72.05,18000.0,58.9812,59.0304,58.9731,59.0058,18000.0
2013-10-15 14:20:00,72.05,72.05,71.91,71.94,23700.0,59.0058,59.0058,58.8912,58.9157,23700.0
2013-10-15 14:25:00,71.92,72.0,71.88,71.92,18800.0,58.8994,58.9649,58.8666,58.8994,18800.0
2013-10-15 14:30:00,71.92,71.97,71.88,71.94,20000.0,58.8994,58.9403,58.8666,58.9157,20000.0
2013-10-15 14:35:00,71.96,71.96,71.75,71.82,50200.0,58.9321,58.9321,58.7601,58.8175,50200.0
2013-10-15 14:40:00,71.82,71.9,71.77,71.88,21300.0,58.8175,58.883,58.7765,58.8666,21300.0
2013-10-15 14:45:00,71.88,71.9,71.75,71.84,43500.0,58.8666,58.883,58.7601,58.8338,43500.0
2013-10-15 14:50:00,71.85,71.93,71.83,71.83,38900.0,58.842,58.9075,58.8256,58.8256,38900.0
2013-10-15 14:55:00,71.82,71.92,71.79,71.88,39200.0,58.8175,58.8994,58.7929,58.8666,39200.0
2013-10-15 15:00:00,71.88,71.92,71.82,71.82,28600.0,58.8666,58.8994,58.8175,58.8175,28600.0
2013-10-15 15:05:00,71.83,71.97,71.79,71.97,38800.0,58.8256,58.9403,58.7929,58.9403,38800.0
2013-10-15 15:10:00,71.98,72.02,71.94,71.96,46300.0,58.9485,58.9812,58.9157,58.9321,46300.0
2013-10-15 15:15:00,71.97,71.97,71.85,71.88,33000.0,58.9403,58.9403,58.842,58.8666,33000.0
2013-10-15 15:20:00,71.89,71.92,71.85,71.86,34600.0,58.8748,58.8994,58.842,58.8502,34600.0
2013-10-15 15:25:00,71.86,71.91,71.81,71.88,36400.0,58.8502,58.8912,58.8093,58.8666,36400.0
2013-10-15 15:30:00,71.89,71.89,71.73,71.73,55700.0,58.8748,58.8748,58.7438,58.7438,55700.0
2013-10-15 15:35:00,71.73,71.78,71.67,71.73,47600.0,58.7438,58.7847,58.6946,58.7438,47600.0
2013-10-15 15:40:00,71.73,71.77,71.61,71.64,55800.0,58.7438,58.7765,58.6455,58.67,55800.0
2013-10-15 15:45:00,71.66,71.7,71.6,71.62,86600.0,58.6864,58.7192,58.6373,58.6537,86600.0
2013-10-15 15:50:00,71.61,71.66,71.58,71.59,87300.0,58.6455,58.6864,58.6209,58.6291,87300.0
2013-10-15 15:55:00,71.6,71.68,71.56,71.6,138000.0,58.6373,58.7028,58.6045,58.6373,138000.0
2013-10-16 09:30:00,72.01,72.39,72.0,72.14,65900.0,58.9731,59.2843,58.9649,59.0795,65900.0
2013-10-16 09:35:00,72.14,72.14,71.86,71.94,23500.0,59.0795,59.0795,58.8502,58.9157,23500.0
2013-10-16 09:40:00,71.94,71.96,71.83,71.94,83300.0,58.9157,58.9321,58.8256,58.9157,83300.0
2013-10-16 09:45:00,71.93,71.98,71.83,71.98,29300.0,58.9075,58.9485,58.8256,58.9485,29300.0
2013-10-16 09:50:00,71.95,72.14,71.89,72.11,103900.0,58.9239,59.0795,58.8748,59.055,103900.0
2013-10-16 09:55:00,72.14,72.25,72.02,72.02,43500.0,59.0795,59.1696,58.9812,58.9812,43500.0
2013-10-16 10:00:00,72.08,72.19,71.97,72.14,32600.0,59.0304,59.1205,58.9403,59.0795,32600.0
2013-10-16 10:05:00,72.15,72.17,71.97,72.17,21700.0,59.0877,59.1041,58.9403,59.1041,21700.0
2013-10-16 10:10:00,72.17,72.33,72.15,72.31,36800.0,59.1041,59.2351,59.0877,59.2187,36800.0
2013-10-16 10:15:00,72.34,72.36,72.25,72.36,22400.0,59.2433,59.2597,59.1696,59.2597,22400.0
2013-10-16 10:20:00,72.36,72.39,72.3,72.31,19500.0,59.2597,59.2843,59.2106,59.2187,19500.0
2013-10-16 10:25:00,72.31,72.33,72.21,72.26,20300.0,59.2187,59.2351,59.1368,59.1778,20300.0
2013-10-16 10:30:00,72.25,72.36,72.19,72.3,43900.0,59.1696,59.2597,59.1205,59.2106,43900.0
2013-10-16 10:35:00,72.33,72.37,72.3,72.37,14900.0,59.2351,59.2679,59.2106,59.2679,14900.0
2013-10-16 10:40:00,72.37,72.38,72.29,72.31,16300.0,59.2679,59.2761,59.2024,59.2187,16300.0
2013-10-16 10:45:00,72.31,72.36,72.29,72.34,35300.0,59.2187,59.2597,59.2024,59.2433,35300.0
2013-10-16 10:50:00,72.34,72.41,72.31,72.41,15200.0,59.2433,59.3006,59.2187,59.3006,15200.0
2013-10-16 10:55:00,72.42,72.56,72.41,72.55,26000.0,59.3088,59.4235,59.3006,59.4153,26000.0
2013-10-16 11:00:00,72.52,72.56,72.48,72.56,29500.0,59.3907,59.4235,59.358,59.4235,29500.0
2013-10-16 11:05:00,72.58,72.6,72.55,72.57,16900.0,59.4399,59.4562,59.4153,59.4317,16900.0
2013-10-16 11:10:00,72.57,72.64,72.57,72.63,29900.0,59.4317,59.489,59.4317,59.4808,29900.0
2013-10-16 11:15:00,72.63,72.67,72.57,72.57,18100.0,59.4808,59.5136,59.4317,59.4317,18100.0
2013-10-16 11:20:00,72.57,72.59,72.46,72.52,34500.0,59.4317,59.4481,59.3416,59.3907,34500.0
2013-10-16 11:25:00,72.5,72.57,72.47,72.55,34800.0,59.3743,59.4317,59.3498,59.4153,34800.0
2013-10-16 11:30:00,72.56,72.6,72.47,72.47,33000.0,59.4235,59.4562,59.3498,59.3498,33000.0
2013-10-16 11:35:00,72.48,72.57,72.48,72.52,13900.0,59.358,59.4317,59.358,59.3907,13900.0
2013-10-16 11:40:00,72.53,72.59,72.53,72.56,13900.0,59.3989,59.4481,59.3989,59.4235,13900.0
2013-10-16 11:45:00,72.57,72.58,72.47,72.47,15400.0,59.4317,59.4399,59.3498,59.3498,15400.0
2013-10-16 11:50:00,72.47,72.55,72.47,72.52,13000.0,59.3498,59.4153,59.3498,59.3907,13000.0
2013-10-16 11:55:00,72.52,72.58,72.52,72.53,28300.0,59.3907,59.4399,59.3907,59.3989,28300.0
2013-10-16 12:00:00,72.53,72.53,72.47,72.5,20200.0,59.3989,59.3989,59.3498,59.3743,20200.0
2013-10-16 12:05:00,72.5,72.51,72.46,72.5,159000.0,59.3743,59.3825,59.3416,59.3743,159000.0
2013-10-16 12:10:00,72.48,72.5,72.29,72.29,27600.0,59.358,59.3743,59.2024,59.2024,27600.0
2013-10-16 12:15:00,72.3,72.37,72.28,72.31,31700.0,59.2106,59.2679,59.1942,59.2187,31700.0
2013-10-16 12:20:00,72.3,72.32,72.16,72.3,25900.0,59.2106,59.2269,59.0959,59.2106,25900.0
2013-10-16 12:25:00,72.31,72.33,72.23,72.24,18800.0,59.2187,59.2351,59.1532,59.1614,18800.0
2013-10-16 12:30:00,72.24,72.28,72.2,72.26,10900.0,59.1614,59.1942,59.1287,59.1778,10900.0
2013-10-16 12:35:00,72.27,72.32,72.24,72.29,12000.0,59.186,59.2269,59.1614,59.2024,12000.0
2013-10-16 12:40:00,72.29,72.29,72.25,72.29,7800.0,59.2024,59.2024,59.1696,59.2024,7800.0
2013-10-16 12:45:00,72.29,72.31,72.23,72.23,13000.0,59.2024,59.2187,59.1532,59.1532,13000.0
2013-10-16 12:50:00,72.24,72.27,72.21,72.25,5900.0,59.1614,59.186,59.1368,59.1696,5900.0
2013-10-16 12:55:00,72.24,72.24,72.15,72.16,9200.0,59.1614,59.1614,59.0877,59.0959,9200.0
2013-10-16 13:00:00,72.15,72.19,72.15,72.16,7800.0,59.0877,59.1205,59.0877,59.0959,7800.0
2013-10-16 13:05:00,72.16,72.19,72.14,72.17,9100.0,59.0959,59.1205,59.0795,59.1041,9100.0
2013-10-16 13:10:00,72.16,72.16,72.09,72.13,6700.0,59.0959,59.0959,59.0386,59.0713,6700.0
2013-10-16 13:15:00,72.13,72.21,72.13,72.21,11300.0,59.0713,59.1368,59.0713,59.1368,11300.0
2013-10-16 13:20:00,72.22,72.26,72.18,72.18,10000.0,59.145,59.1778,59.1123,59.1123,10000.0
2013-10-16 13:25:00,72.19,72.33,72.18,72.28,13000.0,59.1205,59.2351,59.1123,59.1942,13000.0
2013-10-16 13:30:00,72.29,72.37,72.28,72.36,13900.0,59.2024,59.2679,59.1942,59.2597,13900.0
2013-10-16 13:35:00,72.36,72.4,72.34,72.4,20200.0,59.2597,59.2925,59.2433,59.2925,20200.0
2013-10-16 13:40:00,72.39,72.41,72.36,72.37,24500.0,59.2843,59.3006,59.2597,59.2679,24500.0
2013-10-16 13:45:00,72.38,72.41,72.37,72.39,21200.0,59.2761,59.3006,59.2679,59.2843,21200.0
2013-10-16 13:50:00,72.39,72.4,72.36,72.39,14900.0,59.2843,59.2925,59.2597,59.2843,14900.0
2013-10-16 13:55:00,72.39,72.4,72.35,72.38,15500.0,59.2843,59.2925,59.2515,59.2761,15500.0
2013-10-16 14:00:00,72.38,72.4,72.35,72.37,15000.0,59.2761,59.2925,59.2515,59.2679,15000.0
2013-10-16 14:05:00,72.37,72.39,72.34,72.36,27700.0,59.2679,59.2843,59.2433,59.2597,27700.0
2013-10-16 14:10:00,72.35,72.37,72.33,72.36,24300.0,59.2515,59.2679,59.2351,59.2597,24300.0
2013-10-16 14:15:00,72.35,72.37,72.32,72.34,31300.0,59.2515,59.2679,59.2269,59.2433,31300.0
2013-10-16 14:20:00,72.34,72.36,72.31,72.35,27400.0,59.2433,59.2597,59.2187,59.2515,27400.0
2013-10-16 14:25:00,72.35,72.35,72.24,72.26,33000.0,59.2515,59.2515,59.1614,59.1778,33000.0
2013-10-16 14:30:00,72.26,72.3,72.25,72.29,29200.0,59.1778,59.2106,59.1696,59.2024,29200.0
2013-10-16 14:35:00,72.29,72.29,72.24,72.28,24900.0,59.2024,59.2024,59.1614,59.1942,24900.0
2013-10-16 14:40:00,72.29,72.3,72.26,72.28,21300.0,59.2024,59.2106,59.1778,59.1942,21300.0
2013-10-16 14:45:00,72.28,72.31,72.26,72.29,24500.0,59.1942,59.2187,59.1778,59.2024,24500.0
2013-10-16 14:50:00,72.3,72.3,72.23,72.23,12400.0,59.2106,59.2106,59.1532,59.1532,12400.0
2013-10-16 14:55:00,72.21,72.28,72.2,72.28,12200.0,59.1368,59.1942,59.1287,59.1942,12200.0
2013-10-16 15:00:00,72.27,72.3,72.23,72.24,15800.0,59.186,59.2106,59.1532,59.1614,15800.0
2013-10-16 15:05:00,72.24,72.31,72.24,72.29,23900.0,59.1614,59.2187,59.1614,59.2024,23900.0
2013-10-16 15:10:00,72.28,72.31,72.26,72.3,24600.0,59.1942,59.2187,59.1778,59.2106,24600.0
2013-10-16 15:15:00,72.3,72.32,72.27,72.3,36900.0,59.2106,59.2269,59.186,59.2106,36900.0
2013-10-16 15:20:00,72.3,72.31,72.26,72.27,32200.0,59.2106,59.2187,59.1778,59.186,32200.0
2013-10-16 15:25:00,72.27,72.28,72.21,72.24,28300.0,59.186,59.1942,59.1368,59.1614,28300.0
2013-10-16 15:30:00,72.24,72.27,72.2,72.24,29100.0,59.1614,59.186,59.1287,59.1614,29100.0
2013-10-16 15:35:00,72.24,72.28,72.21,72.24,28100.0,59.1614,59.1942,59.1368,59.1614,28100.0
2013-10-16 15:40:00,72.24,72.31,72.24,72.31,28600.0,59.1614,59.2187,59.1614,59.2187,28600.0
2013-10-16 15:45:00,72.3,72.37,72.27,72.32,50900.0,59.2106,59.2679,59.186,59.2269,50900.0
2013-10-16 15:50:00,72.31,72.39,72.31,72.39,60600.0,59.2187,59.2843,59.2187,59.2843,60600.0
2013-10-16 15:55:00,72.39,72.43,72.34,72.42,105200.0,59.2843,59.317,59.2433,59.3088,105200.0
2013-10-17 09:30:00,71.81,72.01,71.56,71.73,120100.0,58.8093,58.9731,58.6045,58.7438,120100.0
2013-10-17 09:35:00,71.75,72.0,71.75,71.93,91400.0,58.7601,58.9649,58.7601,58.9075,91400.0
2013-10-17 09:40:00,71.93,72.13,71.89,72.06,39100.0,58.9075,59.0713,58.8748,59.014,39100.0
2013-10-17 09:45:00,72.1,72.24,72.06,72.13,29900.0,59.0468,59.1614,59.014,59.0713,29900.0
2013-10-17 09:50:00,72.13,72.22,72.06,72.11,18000.0,59.0713,59.145,59.014,59.055,18000.0
2013-10-17 09:55:00,72.11,72.12,72.06,72.07,48600.0,59.055,59.0631,59.014,59.0222,48600.0
2013-10-17 10:00:00,72.06,72.09,71.94,71.95,25400.0,59.014,59.0386,58.9157,58.9239,25400.0
2013-10-17 10:05:00,71.95,72.01,71.9,71.95,22200.0,58.9239,58.9731,58.883,58.9239,22200.0
2013-10-17 10:10:00,71.96,71.98,71.89,71.92,27400.0,58.9321,58.9485,58.8748,58.8994,27400.0
2013-10-17 10:15:00,71.93,71.97,71.91,71.96,28000.0,58.9075,58.9403,58.8912,58.9321,28000.0
2013-10-17 10:20:00,71.96,72.0,71.88,72.0,20500.0,58.9321,58.9649,58.8666,58.9649,20500.0
2013-10-17 10:25:00,72.0,72.15,71.97,72.13,153800.0,58.9649,59.0877,58.9403,59.0713,153800.0
2013-10-17 10:30:00,72.14,72.28,72.14,72.28,24900.0,59.0795,59.1942,59.0795,59.1942,24900.0
2013-10-17 10:35:00,72.28,72.37,72.27,72.35,18000.0,59.1942,59.2679,59.186,59.2515,18000.0
2013-10-17 10:40:00,72.35,72.36,72.28,72.32,15200.0,59.2515,59.2597,59.1942,59.2269,15200.0
2013-10-17 10:45:00,72.32,72.42,72.31,72.35,24800.0,59.2269,59.3088,59.2187,59.2515,24800.0
2013-10-17 10:50:00,72.36,72.4,72.33,72.36,82100.0,59.2597,59.2925,59.2351,59.2597,82100.0
2013-10-17 10:55:00,72.35,72.37,72.3,72.3,41400.0,59.2515,59.2679,59.2106,59.2106,41400.0
2013-10-17 11:00:00,72.29,72.38,72.28,72.38,28600.0,59.2024,59.2761,59.1942,59.2761,28600.0
2013-10-17 11:05:00,72.38,72.45,72.35,72.42,34100.0,59.2761,59.3334,59.2515,59.3088,34100.0
2013-10-17 11:10:00,72.42,72.51,72.41,72.46,30100.0,59.3088,59.3825,59.3006,59.3416,30100.0
2013-10-17 11:15:00,72.46,72.49,72.41,72.41,15300.0,59.3416,59.3662,59.3006,59.3006,15300.0
2013-10-17 11:20:00,72.41,72.44,72.32,72.32,21300.0,59.3006,59.3252,59.2269,59.2269,21300.0
2013-10-17 11:25:00,72.31,72.36,72.3,72.35,14500.0,59.2187,59.2597,59.2106,59.2515,14500.0
2013-10-17 11:30:00,72.35,72.44,72.35,72.44,15100.0,59.2515,59.3252,59.2515,59.3252,15100.0
2013-10-17 11:35:00,72.44,72.52,72.38,72.38,17700.0,59.3252,59.3907,59.2761,59.2761,17700.0
2013-10-17 11:40:00,72.38,72.44,72.34,72.42,10300.0,59.2761,59.3252,59.2433,59.3088,10300.0
2013-10-17 11:45:00,72.42,72.45,72.38,72.44,11900.0,59.3088,59.3334,59.2761,59.3252,11900.0
2013-10-17 11:50:00,72.44,72.49,72.42,72.46,15300.0,59.3252,59.3662,59.3088,59.3416,15300.0
2013-10-17 11:55:00,72.46,72.49,72.45,72.47,8100.0,59.3416,59.3662,59.3334,59.3498,8100.0
2013-10-17 12:00:00,72.47,72.5,72.45,72.49,12900.0,59.3498,59.3743,59.3334,59.3662,12900.0
2013-10-17 12:05:00,72.49,72.49,72.44,72.45,12400.0,59.3662,59.3662,59.3252,59.3334,12400.0
2013-10-17 12:10:00,72.45,72.49,72.44,72.46,9000.0,59.3334,59.3662,59.3252,59.3416,9000.0
2013-10-17 12:15:00,72.46,72.55,72.46,72.5,28900.0,59.3416,59.4153,59.3416,59.3743,28900.0
2013-10-17 12:20:00,72.5,72.51,72.37,72.44,117500.0,59.3743,59.3825,59.2679,59.3252,117500.0
2013-10-17 12:25:00,72.44,72.5,72.44,72.48,72100.0,59.3252,59.3743,59.3252,59.358,72100.0
2013-10-17 12:30:00,72.49,72.51,72.46,72.48,20300.0,59.3662,59.3825,59.3416,59.358,20300.0
2013-10-17 12:35:00,72.49,72.52,72.47,72.48,23700.0,59.3662,59.3907,59.3498,59.358,23700.0
2013-10-17 12:40:00,72.49,72.51,72.48,72.5,44800.0,59.3662,59.3825,59.358,59.3743,44800.0
2013-10-17 12:45:00,72.51,72.55,72.48,72.48,49200.0,59.3825,59.4153,59.358,59.358,49200.0
2013-10-17 12:50:00,72.48,72.51,72.48,72.48,18900.0,59.358,59.3825,59.358,59.358,18900.0
2013-10-17 12:55:00,72.48,72.5,72.45,72.5,8100.0,59.358,59.3743,59.3334,59.3743,8100.0
2013-10-17 13:00:00,72.5,72.5,72.45,72.49,21000.0,59.3743,59.3743,59.3334,59.3662,21000.0
2013-10-17 13:05:00,72.5,72.51,72.48,72.51,12400.0,59.3743,59.3825,59.358,59.3825,12400.0
2013-10-17 13:10:00,72.5,72.51,72.44,72.44,14100.0,59.3743,59.3825,59.3252,59.3252,14100.0
2013-10-17 13:15:00,72.45,72.45,72.36,72.37,13200.0,59.3334,59.3334,59.2597,59.2679,13200.0
2013-10-17 13:20:00,72.37,72.38,72.34,72.37,7300.0,59.2679,59.2761,59.2433,59.2679,7300.0
2013-10-17 13:25:00,72.37,72.38,72.32,72.36,23700.0,59.2679,59.2761,59.2269,59.2597,23700.0
2013-10-17 13:30:00,72.36,72.38,72.33,72.38,17100.0,59.2597,59.2761,59.2351,59.2761,17100.0
2013-10-17 13:35:00,72.38,72.39,72.35,72.39,15500.0,59.2761,59.2843,59.2515,59.2843,15500.0
2013-10-17 13:40:00,72.39,72.44,72.38,72.43,18100.0,59.2843,59.3252,59.2761,59.317,18100.0
2013-10-17 13:45:00,72.42,72.47,72.4,72.47,12300.0,59.3088,59.3498,59.2925,59.3498,12300.0
2013-10-17 13:50:00,72.47,72.5,72.45,72.5,16500.0,59.3498,59.3743,59.3334,59.3743,16500.0
2013-10-17 13:55:00,72.51,72.54,72.5,72.51,13500.0,59.3825,59.4071,59.3743,59.3825,13500.0
2013-10-17 14:00:00,72.51,72.53,72.51,72.52,9400.0,59.3825,59.3989,59.3825,59.3907,9400.0
2013-10-17 14:05:00,72.52,72.53,72.47,72.52,18600.0,59.3907,59.3989,59.3498,59.3907,18600.0
2013-10-17 14:10:00,72.53,72.55,72.47,72.5,12900.0,59.3989,59.4153,59.3498,59.3743,12900.0
2013-10-17 14:15:00,72.49,72.51,72.45,72.46,14400.0,59.3662,59.3825,59.3334,59.3416,14400.0
2013-10-17 14:20:00,72.47,72.6,72.47,72.56,23300.0,59.3498,59.4562,59.3498,59.4235,23300.0
2013-10-17 14:25:00,72.56,72.58,72.48,72.52,38700.0,59.4235,59.4399,59.358,59.3907,38700.0
2013-10-17 14:30:00,72.52,72.56,72.5,72.53,21400.0,59.3907,59.4235,59.3743,59.3989,21400.0
2013-10-17 14:35:00,72.53,72.55,72.51,72.53,20200.0,59.3989,59.4153,59.3825,59.3989,20200.0
2013-10-17 14:40:00,72.52,72.56,72.49,72.53,18300.0,59.3907,59.4235,59.3662,59.3989,18300.0
2013-10-17 14:45:00,72.52,72.54,72.49,72.51,21500.0,59.3907,59.4071,59.3662,59.3825,21500.0
2013-10-17 14:50:00,72.5,72.56,72.48,72.54,23200.0,59.3743,59.4235,59.358,59.4071,23200.0
2013-10-17 14:55:00,72.54,72.58,72.52,72.55,42200.0,59.4071,59.4399,59.3907,59.4153,42200.0
2013-10-17 15:00:00,72.56,72.56,72.52,72.55,29600.0,59.4235,59.4235,59.3907,59.4153,29600.0
2013-10-17 15:05:00,72.55,72.62,72.54,72.61,22700.0,59.4153,59.4726,59.4071,59.4644,22700.0
2013-10-17 15:10:00,72.61,72.7,72.59,72.7,42100.0,59.4644,59.5381,59.4481,59.5381,42100.0
2013-10-17 15:15:00,72.7,72.77,72.69,72.75,49800.0,59.5381,59.5955,59.5299,59.5791,49800.0
2013-10-17 15:20:00,72.75,72.8,72.72,72.78,75600.0,59.5791,59.62,59.5545,59.6037,75600.0
2013-10-17 15:25:00,72.79,72.84,72.74,72.75,50600.0,59.6118,59.6528,59.5709,59.5791,50600.0
2013-10-17 15:30:00,72.75,72.76,72.69,72.76,70400.0,59.5791,59.5873,59.5299,59.5873,70400.0
2013-10-17 15:35:00,72.76,72.76,72.71,72.72,58000.0,59.5873,59.5873,59.5463,59.5545,58000.0
2013-10-17 15:40:00,72.72,72.75,72.71,72.73,68300.0,59.5545,59.5791,59.5463,59.5627,68300.0
2013-10-17 15:45:00,72.73,72.76,72.71,72.76,114000.0,59.5627,59.5873,59.5463,59.5873,114000.0
2013-10-17 15:50:00,72.75,72.81,72.75,72.81,96500.0,59.5791,59.6282,59.5791,59.6282,96500.0
2013-10-17 15:55:00,72.81,72.91,72.78,72.85,206700.0,59.6282,59.7101,59.6037,59.661,206700.0
2013-10-18 09:30:00,72.95,73.0,72.86,72.91,386800.0,59.7429,59.7838,59.6692,59.7101,386800.0
2013-10-18 09:35:00,72.91,72.95,72.81,72.94,49600.0,59.7101,59.7429,59.6282,59.7347,49600.0
2013-10-18 09:40:00,72.96,73.07,72.93,73.05,64500.0,59.7511,59.8412,59.7265,59.8248,64500.0
2013-10-18 09:45:00,73.05,73.11,72.86,72.87,44800.0,59.8248,59.8739,59.6692,59.6774,44800.0
2013-10-18 09:50:00,72.87,72.99,72.85,72.97,31000.0,59.6774,59.7756,59.661,59.7593,31000.0
2013-10-18 09:55:00,72.97,72.99,72.85,72.92,21400.0,59.7593,59.7756,59.661,59.7183,21400.0
2013-10-18 10:00:00,72.91,73.08,72.9,72.94,52300.0,59.7101,59.8493,59.7019,59.7347,52300.0
2013-10-18 10:05:00,72.95,72.95,72.84,72.87,67500.0,59.7429,59.7429,59.6528,59.6774,67500.0
2013-10-18 10:10:00,72.86,72.9,72.78,72.81,160000.0,59.6692,59.7019,59.6037,59.6282,160000.0
2013-10-18 10:15:00,72.81,72.87,72.81,72.82,33200.0,59.6282,59.6774,59.6282,59.6364,33200.0
2013-10-18 10:20:00,72.81,72.81,72.69,72.71,35000.0,59.6282,59.6282,59.5299,59.5463,35000.0
2013-10-18 10:25:00,72.72,72.73,72.59,72.59,26200.0,59.5545,59.5627,59.4481,59.4481,26200.0
2013-10-18 10:30:00,72.61,72.61,72.47,72.53,41900.0,59.4644,59.4644,59.3498,59.3989,41900.0
2013-10-18 10:35:00,72.53,72.59,72.51,72.55,13000.0,59.3989,59.4481,59.3825,59.4153,13000.0
2013-10-18 10:40:00,72.55,72.62,72.53,72.6,23100.0,59.4153,59.4726,59.3989,59.4562,23100.0
2013-10-18 10:45:00,72.59,72.63,72.55,72.55,21400.0,59.4481,59.4808,59.4153,59.4153,21400.0
2013-10-18 10:50:00,72.54,72.55,72.5,72.53,17400.0,59.4071,59.4153,59.3743,59.3989,17400.0
2013-10-18 10:55:00,72.52,72.57,72.49,72.56,26800.0,59.3907,59.4317,59.3662,59.4235,26800.0
2013-10-18 11:00:00,72.56,72.6,72.51,72.58,40400.0,59.4235,59.4562,59.3825,59.4399,40400.0
2013-10-18 11:05:00,72.58,72.58,72.49,72.51,72100.0,59.4399,59.4399,59.3662,59.3825,72100.0
2013-10-18 11:10:00,72.52,72.52,72.43,72.43,29000.0,59.3907,59.3907,59.317,59.317,29000.0
2013-10-18 11:15:00,72.43,72.47,72.41,72.42,21000.0,59.317,59.3498,59.3006,59.3088,21000.0
2013-10-18 11:20:00,72.41,72.42,72.36,72.37,123700.0,59.3006,59.3088,59.2597,59.2679,123700.0
2013-10-18 11:25:00,72.39,72.4,72.31,72.35,42300.0,59.2843,59.2925,59.2187,59.2515,42300.0
2013-10-18 11:30:00,72.35,72.39,72.33,72.37,38500.0,59.2515,59.2843,59.2351,59.2679,38500.0
2013-10-18 11:35:00,72.37,72.41,72.35,72.38,57900.0,59.2679,59.3006,59.2515,59.2761,57900.0
2013-10-18 11:40:00,72.38,72.4,72.37,72.39,16100.0,59.2761,59.2925,59.2679,59.2843,16100.0
2013-10-18 11:45:00,72.39,72.4,72.33,72.4,24100.0,59.2843,59.2925,59.2351,59.2925,24100.0
2013-10-18 11:50:00,72.4,72.43,72.39,72.4,66600.0,59.2925,59.317,59.2843,59.2925,66600.0
2013-10-18 11:55:00,72.4,72.43,72.4,72.42,14100.0,59.2925,59.317,59.2925,59.3088,14100.0
2013-10-18 12:00:00,72.42,72.43,72.39,72.41,10300.0,59.3088,59.317,59.2843,59.3006,10300.0
2013-10-18 12:05:00,72.41,72.41,72.39,72.4,39900.0,59.3006,59.3006,59.2843,59.2925,39900.0
2013-10-18 12:10:00,72.4,72.42,72.39,72.41,14500.0,59.2925,59.3088,59.2843,59.3006,14500.0
2013-10-18 12:15:00,72.42,72.45,72.4,72.4,21900.0,59.3088,59.3334,59.2925,59.2925,21900.0
2013-10-18 12:20:00,72.4,72.45,72.4,72.44,9500.0,59.2925,59.3334,59.2925,59.3252,9500.0
2013-10-18 12:25:00,72.44,72.45,72.4,72.41,17100.0,59.3252,59.3334,59.2925,59.3006,17100.0
2013-10-18 12:30:00,72.41,72.44,72.41,72.43,8600.0,59.3006,59.3252,59.3006,59.317,8600.0
2013-10-18 12:35:00,72.43,72.46,72.42,72.44,17400.0,59.317,59.3416,59.3088,59.3252,17400.0
2013-10-18 12:40:00,72.45,72.46,72.42,72.44,11700.0,59.3334,59.3416,59.3088,59.3252,11700.0
2013-10-18 12:45:00,72.45,72.45,72.42,72.45,15900.0,59.3334,59.3334,59.3088,59.3334,15900.0
2013-10-18 12:50:00,72.45,72.45,72.4,72.42,13800.0,59.3334,59.3334,59.2925,59.3088,13800.0
2013-10-18 12:55:00,72.42,72.45,72.4,72.41,80100.0,59.3088,59.3334,59.2925,59.3006,80100.0
2013-10-18 13:00:00,72.43,72.45,72.41,72.43,13300.0,59.317,59.3334,59.3006,59.317,13300.0
2013-10-18 13:05:00,72.43,72.46,72.4,72.44,45600.0,59.317,59.3416,59.2925,59.3252,45600.0
2013-10-18 13:10:00,72.43,72.49,72.42,72.49,27600.0,59.317,59.3662,59.3088,59.3662,27600.0
2013-10-18 13:15:00,72.5,72.56,72.5,72.56,10600.0,59.3743,59.4235,59.3743,59.4235,10600.0
2013-10-18 13:20:00,72.56,72.58,72.49,72.5,48100.0,59.4235,59.4399,59.3662,59.3743,48100.0
2013-10-18 13:25:00,72.5,72.59,72.47,72.55,11900.0,59.3743,59.4481,59.3498,59.4153,11900.0
2013-10-18 13:30:00,72.54,72.58,72.53,72.55,12100.0,59.4071,59.4399,59.3989,59.4153,12100.0
2013-10-18 13:35:00,72.55,72.59,72.51,72.58,19300.0,59.4153,59.4481,59.3825,59.4399,19300.0
2013-10-18 13:40:00,72.57,72.6,72.54,72.58,19600.0,59.4317,59.4562,59.4071,59.4399,19600.0
2013-10-18 13:45:00,72.59,72.6,72.56,72.57,31500.0,59.4481,59.4562,59.4235,59.4317,31500.0
2013-10-18 13:50:00,72.58,72.68,72.57,72.65,16600.0,59.4399,59.5218,59.4317,59.4972,16600.0
2013-10-18 13:55:00,72.65,72.68,72.65,72.65,13700.0,59.4972,59.5218,59.4972,59.4972,13700.0
2013-10-18 14:00:00,72.66,72.68,72.62,72.63,13900.0,59.5054,59.5218,59.4726,59.4808,13900.0
2013-10-18 14:05:00,72.64,72.66,72.61,72.65,24200.0,59.489,59.5054,59.4644,59.4972,24200.0
2013-10-18 14:10:00,72.65,72.66,72.61,72.62,17000.0,59.4972,59.5054,59.4644,59.4726,17000.0
2013-10-18 14:15:00,72.62,72.63,72.58,72.58,26400.0,59.4726,59.4808,59.4399,59.4399,26400.0
2013-10-18 14:20:00,72.58,72.61,72.58,72.61,17700.0,59.4399,59.4644,59.4399,59.4644,17700.0
2013-10-18 14:25:00,72.6,72.62,72.58,72.62,25600.0,59.4562,59.4726,59.4399,59.4726,25600.0
2013-10-18 14:30:00,72.62,72.65,72.59,72.64,18900.0,59.4726,59.4972,59.4481,59.489,18900.0
2013-10-18 14:35:00,72.64,72.67,72.63,72.65,18500.0,59.489,59.5136,59.4808,59.4972,18500.0
2013-10-18 14:40:00,72.67,72.7,72.67,72.69,22000.0,59.5136,59.5381,59.5136,59.5299,22000.0
2013-10-18 14:45:00,72.7,72.72,72.67,72.71,23900.0,59.5381,59.5545,59.5136,59.5463,23900.0
2013-10-18 14:50:00,72.7,72.74,72.7,72.73,30400.0,59.5381,59.5709,59.5381,59.5627,30400.0
2013-10-18 14:55:00,72.73,72.74,72.66,72.67,29300.0,59.5627,59.5709,59.5054,59.5136,29300.0
2013-10-18 15:00:00,72.67,72.7,72.63,72.69,40000.0,59.5136,59.5381,59.4808,59.5299,40000.0
2013-10-18 15:05:00,72.7,72.73,72.69,72.73,95200.0,59.5381,59.5627,59.5299,59.5627,95200.0
2013-10-18 15:10:00,72.73,72.73,72.69,72.7,107900.0,59.5627,59.5627,59.5299,59.5381,107900.0
2013-10-18 15:15:00,72.7,72.77,72.7,72.77,57900.0,59.5381,59.5955,59.5381,59.5955,57900.0
2013-10-18 15:20:00,72.76,72.78,72.73,72.75,41200.0,59.5873,59.6037,59.5627,59.5791,41200.0
2013-10-18 15:25:00,72.75,72.77,72.73,72.75,37600.0,59.5791,59.5955,59.5627,59.5791,37600.0
2013-10-18 15:30:00,72.75,72.75,72.7,72.72,176700.0,59.5791,59.5791,59.5381,59.5545,176700.0
2013-10-18 15:35:00,72.72,72.73,72.69,72.69,57700.0,59.5545,59.5627,59.5299,59.5299,57700.0
2013-10-18 15:40:00,72.7,72.7,72.67,72.68,55900.0,59.5381,59.5381,59.5136,59.5218,55900.0
2013-10-18 15:45:00,72.67,72.7,72.65,72.68,145900.0,59.5136,59.5381,59.4972,59.5218,145900.0
2013-10-18 15:50:00,72.69,72.86,72.69,72.85,188200.0,59.5299,59.6692,59.5299,59.661,188200.0
2013-10-18 15:55:00,72.86,72.91,72.82,72.87,205900.0,59.6692,59.7101,59.6364,59.6774,205900.0
2013-10-21 09:30:00,73.03,73.11,72.95,73.06,122400.0,59.8084,59.8739,59.7429,59.833,122400.0
2013-10-21 09:35:00,73.06,73.15,72.99,73.03,36500.0,59.833,59.9067,59.7756,59.8084,36500.0
2013-10-21 09:40:00,73.03,73.04,72.91,72.98,33200.0,59.8084,59.8166,59.7101,59.7674,33200.0
2013-10-21 09:45:00,72.96,72.97,72.85,72.93,31100.0,59.7511,59.7593,59.661,59.7265,31100.0
2013-10-21 09:50:00,72.91,73.14,72.88,73.08,74400.0,59.7101,59.8985,59.6856,59.8493,74400.0
2013-10-21 09:55:00,73.11,73.26,73.07,73.21,66600.0,59.8739,59.9968,59.8412,59.9558,66600.0
2013-10-21 10:00:00,73.19,73.32,73.13,73.29,23700.0,59.9394,60.0459,59.8903,60.0213,23700.0
2013-10-21 10:05:00,73.28,73.34,73.21,73.32,36700.0,60.0131,60.0623,59.9558,60.0459,36700.0
2013-10-21 10:10:00,73.33,73.37,73.31,73.35,35000.0,60.0541,60.0868,60.0377,60.0705,35000.0
2013-10-21 10:15:00,73.34,73.39,73.26,73.37,30500.0,60.0623,60.1032,59.9968,60.0868,30500.0
2013-10-21 10:20:00,73.38,73.47,73.37,73.46,58900.0,60.095,60.1687,60.0868,60.1605,58900.0
2013-10-21 10:25:00,73.45,73.48,73.41,73.43,39000.0,60.1524,60.1769,60.1196,60.136,39000.0
2013-10-21 10:30:00,73.44,73.51,73.37,73.51,65700.0,60.1442,60.2015,60.0868,60.2015,65700.0
2013-10-21 10:35:00,73.51,73.6,73.47,73.59,39400.0,60.2015,60.2752,60.1687,60.267,39400.0
2013-10-21 10:40:00,73.6,73.6,73.38,73.41,94900.0,60.2752,60.2752,60.095,60.1196,94900.0
2013-10-21 10:45:00,73.41,73.43,73.36,73.42,41800.0,60.1196,60.136,60.0786,60.1278,41800.0
2013-10-21 10:50:00,73.42,73.44,73.36,73.44,28400.0,60.1278,60.1442,60.0786,60.1442,28400.0
2013-10-21 10:55:00,73.43,73.51,73.42,73.49,39700.0,60.136,60.2015,60.1278,60.1851,39700.0
2013-10-21 11:00:00,73.49,73.5,73.26,73.27,40300.0,60.1851,60.1933,59.9968,60.0049,40300.0
2013-10-21 11:05:00,73.26,73.28,73.15,73.17,31200.0,59.9968,60.0131,59.9067,59.923,31200.0
2013-10-21 11:10:00,73.18,73.24,73.16,73.2,39800.0,59.9312,59.9804,59.9149,59.9476,39800.0
2013-10-21 11:15:00,73.2,73.22,73.19,73.21,24000.0,59.9476,59.964,59.9394,59.9558,24000.0
2013-10-21 11:20:00,73.21,73.25,73.19,73.25,97300.0,59.9558,59.9886,59.9394,59.9886,97300.0
2013-10-21 11:25:00,73.24,73.28,73.22,73.26,53800.0,59.9804,60.0131,59.964,59.9968,53800.0
2013-10-21 11:30:00,73.25,73.25,73.2,73.22,26700.0,59.9886,59.9886,59.9476,59.964,26700.0
2013-10-21 11:35:00,73.23,73.27,73.22,73.23,22500.0,59.9722,60.0049,59.964,59.9722,22500.0
2013-10-21 11:40:00,73.22,73.34,73.22,73.29,49500.0,59.964,60.0623,59.964,60.0213,49500.0
2013-10-21 11:45:00,73.29,73.35,73.29,73.3,38200.0,60.0213,60.0705,60.0213,60.0295,38200.0
2013-10-21 11:50:00,73.3,73.33,73.29,73.33,14000.0,60.0295,60.0541,60.0213,60.0541,14000.0
2013-10-21 11:55:00,73.33,73.37,73.3,73.31,15200.0,60.0541,60.0868,60.0295,60.0377,15200.0
2013-10-21 12:00:00,73.3,73.33,73.27,73.33,18500.0,60.0295,60.0541,60.0049,60.0541,18500.0
2013-10-21 12:05:00,73.33,73.36,73.3,73.36,17500.0,60.0541,60.0786,60.0295,60.0786,17500.0
2013-10-21 12:10:00,73.35,73.35,73.28,73.3,21100.0,60.0705,60.0705,60.0131,60.0295,21100.0
2013-10-21 12:15:00,73.3,73.3,73.23,73.27,33800.0,60.0295,60.0295,59.9722,60.0049,33800.0
2013-10-21 12:20:00,73.28,73.28,73.24,73.24,19800.0,60.0131,60.0131,59.9804,59.9804,19800.0
2013-10-21 12:25:00,73.25,73.26,73.22,73.23,16200.0,59.9886,59.9968,59.964,59.9722,16200.0
2013-10-21 12:30:00,73.22,73.24,73.19,73.21,14900.0,59.964,59.9804,59.9394,59.9558,14900.0
2013-10-21 12:35:00,73.22,73.25,73.2,73.24,16000.0,59.964,59.9886,59.9476,59.9804,16000.0
2013-10-21 12:40:00,73.23,73.23,73.2,73.21,29700.0,59.9722,59.9722,59.9476,59.9558,29700.0
2013-10-21 12:45:00,73.21,73.22,73.19,73.19,16300.0,59.9558,59.964,59.9394,59.9394,16300.0
2013-10-21 12:50:00,73.18,73.22,73.17,73.22,26600.0,59.9312,59.964,59.923,59.964,26600.0
2013-10-21 12:55:00,73.22,73.24,73.19,73.22,14200.0,59.964,59.9804,59.9394,59.964,14200.0
2013-10-21 13:00:00,73.23,73.25,73.19,73.19,13900.0,59.9722,59.9886,59.9394,59.9394,13900.0
2013-10-21 13:05:00,73.2,73.26,73.19,73.22,25800.0,59.9476,59.9968,59.9394,59.964,25800.0
2013-10-21 13:10:00,73.22,73.23,73.19,73.19,24500.0,59.964,59.9722,59.9394,59.9394,24500.0
2013-10-21 13:15:00,73.2,73.25,73.2,73.25,27600.0,59.9476,59.9886,59.9476,59.9886,27600.0
2013-10-21 13:20:00,73.25,73.27,73.23,73.26,9700.0,59.9886,60.0049,59.9722,59.9968,9700.0
2013-10-21 13:25:00,73.26,73.3,73.24,73.3,42600.0,59.9968,60.0295,59.9804,60.0295,42600.0
2013-10-21 13:30:00,73.28,73.31,73.25,73.25,26700.0,60.0131,60.0377,59.9886,59.9886,26700.0
2013-10-21 13:35:00,73.25,73.3,73.25,73.29,11800.0,59.9886,60.0295,59.9886,60.0213,11800.0
2013-10-21 13:40:00,73.3,73.35,73.26,73.27,18100.0,60.0295,60.0705,59.9968,60.0049,18100.0
2013-10-21 13:45:00,73.27,73.36,73.26,73.3,15900.0,60.0049,60.0786,59.9968,60.0295,15900.0
2013-10-21 13:50:00,73.31,73.35,73.31,73.35,13600.0,60.0377,60.0705,60.0377,60.0705,13600.0
2013-10-21 13:55:00,73.35,73.37,73.35,73.36,14200.0,60.0705,60.0868,60.0705,60.0786,14200.0
2013-10-21 14:00:00,73.35,73.42,73.35,73.4,45100.0,60.0705,60.1278,60.0705,60.1114,45100.0
2013-10-21 14:05:00,73.41,73.42,73.39,73.4,12800.0,60.1196,60.1278,60.1032,60.1114,12800.0
2013-10-21 14:10:00,73.4,73.42,73.37,73.37,28000.0,60.1114,60.1278,60.0868,60.0868,28000.0
2013-10-21 14:15:00,73.37,73.4,73.36,73.4,30600.0,60.0868,60.1114,60.0786,60.1114,30600.0
2013-10-21 14:20:00,73.4,73.41,73.33,73.34,45400.0,60.1114,60.1196,60.0541,60.0623,45400.0
2013-10-21 14:25:00,73.34,73.36,73.29,73.31,34900.0,60.0623,60.0786,60.0213,60.0377,34900.0
2013-10-21 14:30:00,73.31,73.35,73.28,73.34,29000.0,60.0377,60.0705,60.0131,60.0623,29000.0
2013-10-21 14:35:00,73.33,73.34,73.28,73.28,17800.0,60.0541,60.0623,60.0131,60.0131,17800.0
2013-10-21 14:40:00,73.28,73.28,73.22,73.23,18800.0,60.0131,60.0131,59.964,59.9722,18800.0
2013-10-21 14:45:00,73.23,73.32,73.22,73.31,29700.0,59.9722,60.0459,59.964,60.0377,29700.0
2013-10-21 14:50:00,73.31,73.35,73.3,73.3,38200.0,60.0377,60.0705,60.0295,60.0295,38200.0
2013-10-21 14:55:00,73.31,73.35,73.29,73.29,43200.0,60.0377,60.0705,60.0213,60.0213,43200.0
2013-10-21 15:00:00,73.29,73.32,73.26,73.29,47500.0,60.0213,60.0459,59.9968,60.0213,47500.0
2013-10-21 15:05:00,73.29,73.37,73.27,73.37,23300.0,60.0213,60.0868,60.0049,60.0868,23300.0
2013-10-21 15:10:00,73.36,73.39,73.34,73.39,20600.0,60.0786,60.1032,60.0623,60.1032,20600.0
2013-10-21 15:15:00,73.38,73.41,73.33,73.34,23200.0,60.095,60.1196,60.0541,60.0623,23200.0
2013-10-21 15:20:00,73.33,73.38,73.32,73.36,18300.0,60.0541,60.095,60.0459,60.0786,18300.0
2013-10-21 15:25:00,73.36,73.39,73.32,73.33,36000.0,60.0786,60.1032,60.0459,60.0541,36000.0
2013-10-21 15:30:00,73.32,73.36,73.28,73.35,23200.0,60.0459,60.0786,60.0131,60.0705,23200.0
2013-10-21 15:35:00,73.34,73.35,73.28,73.31,43800.0,60.0623,60.0705,60.0131,60.0377,43800.0
2013-10-21 15:40:00,73.32,73.38,73.29,73.38,46300.0,60.0459,60.095,60.0213,60.095,46300.0
2013-10-21 15:45:00,73.38,73.46,73.34,73.43,76400.0,60.095,60.1605,60.0623,60.136,76400.0
2013-10-21 15:50:00,73.44,73.45,73.38,73.44,66400.0,60.1442,60.1524,60.095,60.1442,66400.0
2013-10-21 15:55:00,73.45,73.54,73.45,73.52,216700.0,60.1524,60.2261,60.1524,60.2097,216700.0
2013-10-22 09:30:00,73.62,73.77,73.3,73.6,77000.0,60.2916,60.4144,60.0295,60.2752,77000.0
2013-10-22 09:35:00,73.59,73.73,73.59,73.65,47200.0,60.267,60.3817,60.267,60.3161,47200.0
2013-10-22 09:40:00,73.64,73.75,73.52,73.53,42100.0,60.308,60.398,60.2097,60.2179,42100.0
2013-10-22 09:45:00,73.54,73.6,73.27,73.27,37100.0,60.2261,60.2752,60.0049,60.0049,37100.0
2013-10-22 09:50:00,73.3,73.5,73.3,73.48,61300.0,60.0295,60.1933,60.0295,60.1769,61300.0
2013-10-22 09:55:00,73.47,73.5,73.36,73.41,61000.0,60.1687,60.1933,60.0786,60.1196,61000.0
2013-10-22 10:00:00,73.4,73.56,73.4,73.56,41600.0,60.1114,60.2424,60.1114,60.2424,41600.0
2013-10-22 10:05:00,73.56,73.59,73.52,73.55,61400.0,60.2424,60.267,60.2097,60.2343,61400.0
2013-10-22 10:10:00,73.55,73.61,73.5,73.61,39000.0,60.2343,60.2834,60.1933,60.2834,39000.0
2013-10-22 10:15:00,73.61,73.66,73.56,73.63,31800.0,60.2834,60.3243,60.2424,60.2998,31800.0
2013-10-22 10:20:00,73.63,73.63,73.55,73.56,29500.0,60.2998,60.2998,60.2343,60.2424,29500.0
2013-10-22 10:25:00,73.55,73.66,73.55,73.66,33700.0,60.2343,60.3243,60.2343,60.3243,33700.0
2013-10-22 10:30:00,73.66,73.68,73.63,73.64,39300.0,60.3243,60.3407,60.2998,60.308,39300.0
2013-10-22 10:35:00,73.63,73.74,73.63,73.73,29100.0,60.2998,60.3899,60.2998,60.3817,29100.0
2013-10-22 10:40:00,73.72,73.73,73.65,73.66,35900.0,60.3735,60.3817,60.3161,60.3243,35900.0
2013-10-22 10:45:00,73.66,73.66,73.47,73.51,23900.0,60.3243,60.3243,60.1687,60.2015,23900.0
2013-10-22 10:50:00,73.51,73.57,73.45,73.49,48800.0,60.2015,60.2506,60.1524,60.1851,48800.0
2013-10-22 10:55:00,73.5,73.65,73.34,73.65,41800.0,60.1933,60.3161,60.0623,60.3161,41800.0
2013-10-22 11:00:00,73.63,73.64,73.58,73.59,14200.0,60.2998,60.308,60.2588,60.267,14200.0
2013-10-22 11:05:00,73.59,73.65,73.57,73.63,25300.0,60.267,60.3161,60.2506,60.2998,25300.0
2013-10-22 11:10:00,73.65,73.73,73.65,73.69,27400.0,60.3161,60.3817,60.3161,60.3489,27400.0
2013-10-22 11:15:00,73.7,73.79,73.7,73.79,50600.0,60.3571,60.4308,60.3571,60.4308,50600.0
2013-10-22 11:20:00,73.79,73.8,73.67,73.67,52400.0,60.4308,60.439,60.3325,60.3325,52400.0
2013-10-22 11:25:00,73.67,73.76,73.62,73.73,32500.0,60.3325,60.4062,60.2916,60.3817,32500.0
2013-10-22 11:30:00,73.73,73.79,73.69,73.79,45900.0,60.3817,60.4308,60.3489,60.4308,45900.0
2013-10-22 11:35:00,73.78,73.89,73.78,73.88,49400.0,60.4226,60.5127,60.4226,60.5045,49400.0
2013-10-22 11:40:00,73.88,73.89,73.84,73.87,32000.0,60.5045,60.5127,60.4717,60.4963,32000.0
2013-10-22 11:45:00,73.86,73.95,73.86,73.92,23700.0,60.4881,60.5618,60.4881,60.5373,23700.0
2013-10-22 11:50:00,73.92,73.99,73.92,73.98,37600.0,60.5373,60.5946,60.5373,60.5864,37600.0
2013-10-22 11:55:00,73.98,74.09,73.95,73.95,67000.0,60.5864,60.6765,60.5618,60.5618,67000.0
2013-10-22 12:00:00,73.96,73.97,73.8,73.8,26600.0,60.57,60.5782,60.439,60.439,26600.0
2013-10-22 12:05:00,73.79,73.87,73.76,73.84,14400.0,60.4308,60.4963,60.4062,60.4717,14400.0
2013-10-22 12:10:00,73.84,73.94,73.8,73.8,15700.0,60.4717,60.5536,60.439,60.439,15700.0
2013-10-22 12:15:00,73.79,73.84,73.74,73.77,20400.0,60.4308,60.4717,60.3899,60.4144,20400.0
2013-10-22 12:20:00,73.78,73.83,73.74,73.83,15100.0,60.4226,60.4636,60.3899,60.4636,15100.0
2013-10-22 12:25:00,73.83,73.84,73.75,73.75,15700.0,60.4636,60.4717,60.398,60.398,15700.0
2013-10-22 12:30:00,73.74,73.82,73.73,73.82,17200.0,60.3899,60.4554,60.3817,60.4554,17200.0
2013-10-22 12:35:00,73.82,73.84,73.8,73.81,28800.0,60.4554,60.4717,60.439,60.4472,28800.0
2013-10-22 12:40:00,73.8,73.88,73.77,73.77,22600.0,60.439,60.5045,60.4144,60.4144,22600.0
2013-10-22 12:45:00,73.77,73.81,73.75,73.75,25400.0,60.4144,60.4472,60.398,60.398,25400.0
2013-10-22 12:50:00,73.75,73.84,73.75,73.81,17200.0,60.398,60.4717,60.398,60.4472,17200.0
2013-10-22 12:55:00,73.8,73.83,73.76,73.81,14700.0,60.439,60.4636,60.4062,60.4472,14700.0
2013-10-22 13:00:00,73.81,73.88,73.78,73.87,13500.0,60.4472,60.5045,60.4226,60.4963,13500.0
2013-10-22 13:05:00,73.88,73.92,73.88,73.88,16300.0,60.5045,60.5373,60.5045,60.5045,16300.0
2013-10-22 13:10:00,73.88,73.88,73.82,73.83,19300.0,60.5045,60.5045,60.4554,60.4636,19300.0
2013-10-22 13:15:00,73.84,73.92,73.84,73.91,15200.0,60.4717,60.5373,60.4717,60.5291,15200.0
2013-10-22 13:20:00,73.92,73.93,73.89,73.89,18600.0,60.5373,60.5455,60.5127,60.5127,18600.0
2013-10-22 13:25:00,73.9,73.93,73.86,73.86,18000.0,60.5209,60.5455,60.4881,60.4881,18000.0
2013-10-22 13:30:00,73.86,73.91,73.83,73.9,17100.0,60.4881,60.5291,60.4636,60.5209,17100.0
2013-10-22 13:35:00,73.91,73.94,73.9,73.93,16500.0,60.5291,60.5536,60.5209,60.5455,16500.0
2013-10-22 13:40:00,73.94,73.95,73.9,73.93,18800.0,60.5536,60.5618,60.5209,60.5455,18800.0
2013-10-22 13:45:00,73.92,73.98,73.89,73.94,17800.0,60.5373,60.5864,60.5127,60.5536,17800.0
2013-10-22 13:50:00,73.95,73.99,73.93,73.98,21700.0,60.5618,60.5946,60.5455,60.5864,21700.0
2013-10-22 13:55:00,73.98,73.99,73.9,73.9,28000.0,60.5864,60.5946,60.5209,60.5209,28000.0
2013-10-22 14:00:00,73.9,73.9,73.87,73.87,13900.0,60.5209,60.5209,60.4963,60.4963,13900.0
2013-10-22 14:05:00,73.87,73.9,73.84,73.85,33600.0,60.4963,60.5209,60.4717,60.4799,33600.0
2013-10-22 14:10:00,73.85,73.9,73.85,73.86,26500.0,60.4799,60.5209,60.4799,60.4881,26500.0
2013-10-22 14:15:00,73.85,73.9,73.82,73.88,23200.0,60.4799,60.5209,60.4554,60.5045,23200.0
2013-10-22 14:20:00,73.88,73.92,73.84,73.85,105500.0,60.5045,60.5373,60.4717,60.4799,105500.0
2013-10-22 14:25:00,73.85,73.89,73.77,73.89,19800.0,60.4799,60.5127,60.4144,60.5127,19800.0
2013-10-22 14:30:00,73.89,73.91,73.85,73.85,17700.0,60.5127,60.5291,60.4799,60.4799,17700.0
2013-10-22 14:35:00,73.84,73.91,73.84,73.9,30800.0,60.4717,60.5291,60.4717,60.5209,30800.0
2013-10-22 14:40:00,73.89,73.97,73.88,73.97,26800.0,60.5127,60.5782,60.5045,60.5782,26800.0
2013-10-22 14:45:00,73.96,74.06,73.96,74.04,44100.0,60.57,60.6519,60.57,60.6355,44100.0
2013-10-22 14:50:00,74.03,74.09,73.97,74.02,57700.0,60.6274,60.6765,60.5782,60.6192,57700.0
2013-10-22 14:55:00,74.02,74.03,73.94,73.98,32500.0,60.6192,60.6274,60.5536,60.5864,32500.0
2013-10-22 15:00:00,73.99,74.05,73.99,74.05,24400.0,60.5946,60.6437,60.5946,60.6437,24400.0
2013-10-22 15:05:00,74.05,74.09,74.02,74.02,19600.0,60.6437,60.6765,60.6192,60.6192,19600.0
2013-10-22 15:10:00,74.02,74.07,74.01,74.03,42700.0,60.6192,60.6601,60.611,60.6274,42700.0
2013-10-22 15:15:00,74.02,74.06,74.0,74.03,30200.0,60.6192,60.6519,60.6028,60.6274,30200.0
2013-10-22 15:20:00,74.03,74.15,74.03,74.15,34700.0,60.6274,60.7256,60.6274,60.7256,34700.0
2013-10-22 15:25:00,74.16,74.16,74.15,74.15,44500.0,60.7338,60.7338,60.7256,60.7256,44500.0
2013-10-22 15:30:00,74.14,74.14,74.01,74.01,36900.0,60.7174,60.7174,60.611,60.611,36900.0
2013-10-22 15:35:00,74.0,74.06,74.0,74.05,49500.0,60.6028,60.6519,60.6028,60.6437,49500.0
2013-10-22 15:40:00,74.04,74.09,74.04,74.07,59500.0,60.6355,60.6765,60.6355,60.6601,59500.0
2013-10-22 15:45:00,74.06,74.09,73.95,73.97,94300.0,60.6519,60.6765,60.5618,60.5782,94300.0
2013-10-22 15:50:00,73.97,74.08,73.97,74.06,83300.0,60.5782,60.6683,60.5782,60.6519,83300.0
2013-10-22 15:55:00,74.05,74.07,73.91,73.96,107800.0,60.6437,60.6601,60.5291,60.57,107800.0
2013-10-23 09:30:00,73.65,73.79,73.6,73.69,62000.0,60.3161,60.4308,60.2752,60.3489,62000.0
2013-10-23 09:35:00,73.63,73.78,73.6,73.72,33200.0,60.2998,60.4226,60.2752,60.3735,33200.0
2013-10-23 09:40:00,73.71,73.82,73.6,73.62,28200.0,60.3653,60.4554,60.2752,60.2916,28200.0
2013-10-23 09:45:00,73.62,73.66,73.6,73.64,26700.0,60.2916,60.3243,60.2752,60.308,26700.0
2013-10-23 09:50:00,73.62,73.66,73.6,73.61,19100.0,60.2916,60.3243,60.2752,60.2834,19100.0
2013-10-23 09:55:00,73.61,73.62,73.54,73.56,27500.0,60.2834,60.2916,60.2261,60.2424,27500.0
2013-10-23 10:00:00,73.58,73.66,73.51,73.63,26200.0,60.2588,60.3243,60.2015,60.2998,26200.0
2013-10-23 10:05:00,73.61,73.63,73.52,73.52,26100.0,60.2834,60.2998,60.2097,60.2097,26100.0
2013-10-23 10:10:00,73.52,73.72,73.51,73.71,17400.0,60.2097,60.3735,60.2015,60.3653,17400.0
2013-10-23 10:15:00,73.72,73.75,73.56,73.59,13900.0,60.3735,60.398,60.2424,60.267,13900.0
2013-10-23 10:20:00,73.6,73.64,73.47,73.55,17900.0,60.2752,60.308,60.1687,60.2343,17900.0
2013-10-23 10:25:00,73.54,73.56,73.4,73.46,13700.0,60.2261,60.2424,60.1114,60.1605,13700.0
2013-10-23 10:30:00,73.48,73.53,73.4,73.53,11600.0,60.1769,60.2179,60.1114,60.2179,11600.0
2013-10-23 10:35:00,73.54,73.64,73.45,73.63,78500.0,60.2261,60.308,60.1524,60.2998,78500.0
2013-10-23 10:40:00,73.63,73.64,73.47,73.49,19500.0,60.2998,60.308,60.1687,60.1851,19500.0
2013-10-23 10:45:00,73.49,73.5,73.4,73.44,24200.0,60.1851,60.1933,60.1114,60.1442,24200.0
2013-10-23 10:50:00,73.45,73.45,73.27,73.37,26300.0,60.1524,60.1524,60.0049,60.0868,26300.0
2013-10-23 10:55:00,73.39,73.45,73.39,73.45,7300.0,60.1032,60.1524,60.1032,60.1524,7300.0
2013-10-23 11:00:00,73.45,73.47,73.42,73.46,24800.0,60.1524,60.1687,60.1278,60.1605,24800.0
2013-10-23 11:05:00,73.48,73.55,73.46,73.51,9100.0,60.1769,60.2343,60.1605,60.2015,9100.0
2013-10-23 11:10:00,73.5,73.52,73.47,73.49,21500.0,60.1933,60.2097,60.1687,60.1851,21500.0
2013-10-23 11:15:00,73.5,73.55,73.49,73.52,30600.0,60.1933,60.2343,60.1851,60.2097,30600.0
2013-10-23 11:20:00,73.52,73.72,73.51,73.7,18700.0,60.2097,60.3735,60.2015,60.3571,18700.0
2013-10-23 11:25:00,73.68,73.68,73.58,73.59,48600.0,60.3407,60.3407,60.2588,60.267,48600.0
2013-10-23 11:30:00,73.6,73.68,73.59,73.62,20600.0,60.2752,60.3407,60.267,60.2916,20600.0
2013-10-23 11:35:00,73.64,73.64,73.58,73.59,9500.0,60.308,60.308,60.2588,60.267,9500.0
2013-10-23 11:40:00,73.58,73.66,73.58,73.61,12200.0,60.2588,60.3243,60.2588,60.2834,12200.0
2013-10-23 11:45:00,73.6,73.66,73.59,73.63,11000.0,60.2752,60.3243,60.267,60.2998,11000.0
2013-10-23 11:50:00,73.61,73.71,73.56,73.57,26400.0,60.2834,60.3653,60.2424,60.2506,26400.0
2013-10-23 11:55:00,73.59,73.66,73.59,73.62,10800.0,60.267,60.3243,60.267,60.2916,10800.0
2013-10-23 12:00:00,73.61,73.64,73.6,73.61,17900.0,60.2834,60.308,60.2752,60.2834,17900.0
2013-10-23 12:05:00,73.61,73.65,73.6,73.65,19800.0,60.2834,60.3161,60.2752,60.3161,19800.0
2013-10-23 12:10:00,73.66,73.69,73.66,73.67,15000.0,60.3243,60.3489,60.3243,60.3325,15000.0
2013-10-23 12:15:00,73.69,73.74,73.67,73.67,22600.0,60.3489,60.3899,60.3325,60.3325,22600.0
2013-10-23 12:20:00,73.66,73.69,73.64,73.68,14800.0,60.3243,60.3489,60.308,60.3407,14800.0
2013-10-23 12:25:00,73.66,73.74,73.65,73.65,12300.0,60.3243,60.3899,60.3161,60.3161,12300.0
2013-10-23 12:30:00,73.65,73.67,73.61,73.61,15800.0,60.3161,60.3325,60.2834,60.2834,15800.0
2013-10-23 12:35:00,73.61,73.66,73.6,73.62,10800.0,60.2834,60.3243,60.2752,60.2916,10800.0
2013-10-23 12:40:00,73.61,73.68,73.6,73.65,25100.0,60.2834,60.3407,60.2752,60.3161,25100.0
2013-10-23 12:45:00,73.65,73.69,73.63,73.68,15900.0,60.3161,60.3489,60.2998,60.3407,15900.0
2013-10-23 12:50:00,73.68,73.72,73.67,73.68,17000.0,60.3407,60.3735,60.3325,60.3407,17000.0
2013-10-23 12:55:00,73.69,73.75,73.69,73.74,22600.0,60.3489,60.398,60.3489,60.3899,22600.0
2013-10-23 13:00:00,73.73,73.75,73.65,73.68,77200.0,60.3817,60.398,60.3161,60.3407,77200.0
2013-10-23 13:05:00,73.68,73.78,73.67,73.74,17100.0,60.3407,60.4226,60.3325,60.3899,17100.0
2013-10-23 13:10:00,73.73,73.74,73.68,73.7,25800.0,60.3817,60.3899,60.3407,60.3571,25800.0
2013-10-23 13:15:00,73.7,73.77,73.68,73.77,41500.0,60.3571,60.4144,60.3407,60.4144,41500.0
2013-10-23 13:20:00,73.77,73.77,73.7,73.73,8300.0,60.4144,60.4144,60.3571,60.3817,8300.0
2013-10-23 13:25:00,73.75,73.75,73.68,73.7,47800.0,60.398,60.398,60.3407,60.3571,47800.0
2013-10-23 13:30:00,73.7,73.75,73.69,73.7,38400.0,60.3571,60.398,60.3489,60.3571,38400.0
2013-10-23 13:35:00,73.7,73.73,73.7,73.7,16300.0,60.3571,60.3817,60.3571,60.3571,16300.0
2013-10-23 13:40:00,73.7,73.72,73.67,73.69,25500.0,60.3571,60.3735,60.3325,60.3489,25500.0
2013-10-23 13:45:00,73.69,73.74,73.69,73.73,15700.0,60.3489,60.3899,60.3489,60.3817,15700.0
2013-10-23 13:50:00,73.72,73.72,73.7,73.7,20100.0,60.3735,60.3735,60.3571,60.3571,20100.0
2013-10-23 13:55:00,73.7,73.73,73.69,73.7,29700.0,60.3571,60.3817,60.3489,60.3571,29700.0
2013-10-23 14:00:00,73.7,73.75,73.7,73.71,26700.0,60.3571,60.398,60.3571,60.3653,26700.0
2013-10-23 14:05:00,73.7,73.72,73.67,73.67,59200.0,60.3571,60.3735,60.3325,60.3325,59200.0
2013-10-23 14:10:00,73.68,73.7,73.65,73.65,17900.0,60.3407,60.3571,60.3161,60.3161,17900.0
2013-10-23 14:15:00,73.66,73.66,73.65,73.66,26900.0,60.3243,60.3243,60.3161,60.3243,26900.0
2013-10-23 14:20:00,73.65,73.67,73.65,73.65,22900.0,60.3161,60.3325,60.3161,60.3161,22900.0
2013-10-23 14:25:00,73.65,73.66,73.65,73.65,26000.0,60.3161,60.3243,60.3161,60.3161,26000.0
2013-10-23 14:30:00,73.65,73.7,73.65,73.7,21700.0,60.3161,60.3571,60.3161,60.3571,21700.0
2013-10-23 14:35:00,73.7,73.79,73.69,73.79,33400.0,60.3571,60.4308,60.3489,60.4308,33400.0
2013-10-23 14:40:00,73.78,73.86,73.76,73.85,23800.0,60.4226,60.4881,60.4062,60.4799,23800.0
2013-10-23 14:45:00,73.86,73.91,73.83,73.87,31900.0,60.4881,60.5291,60.4636,60.4963,31900.0
2013-10-23 14:50:00,73.86,73.87,73.8,73.81,22800.0,60.4881,60.4963,60.439,60.4472,22800.0
2013-10-23 14:55:00,73.81,73.85,73.78,73.78,21600.0,60.4472,60.4799,60.4226,60.4226,21600.0
2013-10-23 15:00:00,73.78,73.78,73.72,73.72,30100.0,60.4226,60.4226,60.3735,60.3735,30100.0
2013-10-23 15:05:00,73.72,73.73,73.7,73.71,28700.0,60.3735,60.3817,60.3571,60.3653,28700.0
2013-10-23 15:10:00,73.71,73.71,73.65,73.67,46900.0,60.3653,60.3653,60.3161,60.3325,46900.0
2013-10-23 15:15:00,73.67,73.67,73.61,73.61,51300.0,60.3325,60.3325,60.2834,60.2834,51300.0
2013-10-23 15:20:00,73.61,73.67,73.61,73.67,34600.0,60.2834,60.3325,60.2834,60.3325,34600.0
2013-10-23 15:25:00,73.67,73.7,73.65,73.65,40200.0,60.3325,60.3571,60.3161,60.3161,40200.0
2013-10-23 15:30:00,73.66,73.67,73.64,73.65,31900.0,60.3243,60.3325,60.308,60.3161,31900.0
2013-10-23 15:35:00,73.64,73.69,73.64,73.67,32100.0,60.308,60.3489,60.308,60.3325,32100.0
2013-10-23 15:40:00,73.67,73.69,73.64,73.68,47400.0,60.3325,60.3489,60.308,60.3407,47400.0
2013-10-23 15:45:00,73.69,73.76,73.69,73.7,146600.0,60.3489,60.4062,60.3489,60.3571,146600.0
2013-10-23 15:50:00,73.71,73.78,73.68,73.77,63600.0,60.3653,60.4226,60.3407,60.4144,63600.0
2013-10-23 15:55:00,73.78,73.81,73.7,73.75,182900.0,60.4226,60.4472,60.3571,60.398,182900.0
2013-10-24 09:30:00,73.74,73.97,73.72,73.81,75700.0,60.3899,60.5782,60.3735,60.4472,75700.0
2013-10-24 09:35:00,73.83,73.89,73.75,73.76,28700.0,60.4636,60.5127,60.398,60.4062,28700.0
2013-10-24 09:40:00,73.78,73.9,73.71,73.9,17100.0,60.4226,60.5209,60.3653,60.5209,17100.0
2013-10-24 09:45:00,73.9,73.92,73.75,73.92,15100.0,60.5209,60.5373,60.398,60.5373,15100.0
2013-10-24 09:50:00,73.92,73.93,73.73,73.86,26200.0,60.5373,60.5455,60.3817,60.4881,26200.0
2013-10-24 09:55:00,73.86,73.89,73.77,73.8,15600.0,60.4881,60.5127,60.4144,60.439,15600.0
2013-10-24 10:00:00,73.81,73.81,73.75,73.75,34800.0,60.4472,60.4472,60.398,60.398,34800.0
2013-10-24 10:05:00,73.75,73.81,73.69,73.81,30800.0,60.398,60.4472,60.3489,60.4472,30800.0
2013-10-24 10:10:00,73.8,73.91,73.79,73.84,25300.0,60.439,60.5291,60.4308,60.4717,25300.0
2013-10-24 10:15:00,73.84,73.89,73.8,73.85,29700.0,60.4717,60.5127,60.439,60.4799,29700.0
2013-10-24 10:20:00,73.85,73.89,73.75,73.75,16500.0,60.4799,60.5127,60.398,60.398,16500.0
2013-10-24 10:25:00,73.75,73.79,73.71,73.72,37700.0,60.398,60.4308,60.3653,60.3735,37700.0
2013-10-24 10:30:00,73.72,73.81,73.7,73.76,33800.0,60.3735,60.4472,60.3571,60.4062,33800.0
2013-10-24 10:35:00,73.77,73.86,73.76,73.82,18500.0,60.4144,60.4881,60.4062,60.4554,18500.0
2013-10-24 10:40:00,73.82,73.89,73.79,73.85,22400.0,60.4554,60.5127,60.4308,60.4799,22400.0
2013-10-24 10:45:00,73.85,73.85,73.76,73.77,11900.0,60.4799,60.4799,60.4062,60.4144,11900.0
2013-10-24 10:50:00,73.78,73.79,73.75,73.76,27300.0,60.4226,60.4308,60.398,60.4062,27300.0
2013-10-24 10:55:00,73.76,73.83,73.75,73.79,21300.0,60.4062,60.4636,60.398,60.4308,21300.0
2013-10-24 11:00:00,73.79,73.8,73.72,73.73,40500.0,60.4308,60.439,60.3735,60.3817,40500.0
2013-10-24 11:05:00,73.73,73.73,73.68,73.69,54300.0,60.3817,60.3817,60.3407,60.3489,54300.0
2013-10-24 11:10:00,73.7,73.71,73.67,73.69,34400.0,60.3571,60.3653,60.3325,60.3489,34400.0
2013-10-24 11:15:00,73.69,73.7,73.6,73.66,43400.0,60.3489,60.3571,60.2752,60.3243,43400.0
2013-10-24 11:20:00,73.67,73.67,73.6,73.6,53700.0,60.3325,60.3325,60.2752,60.2752,53700.0
2013-10-24 11:25:00,73.59,73.59,73.51,73.58,73100.0,60.267,60.267,60.2015,60.2588,73100.0
2013-10-24 11:30:00,73.59,73.61,73.56,73.59,19300.0,60.267,60.2834,60.2424,60.267,19300.0
2013-10-24 11:35:00,73.59,73.6,73.56,73.58,47600.0,60.267,60.2752,60.2424,60.2588,47600.0
2013-10-24 11:40:00,73.59,73.63,73.56,73.57,36000.0,60.267,60.2998,60.2424,60.2506,36000.0
2013-10-24 11:45:00,73.57,73.62,73.57,73.58,35800.0,60.2506,60.2916,60.2506,60.2588,35800.0
2013-10-24 11:50:00,73.58,73.59,73.54,73.55,24600.0,60.2588,60.267,60.2261,60.2343,24600.0
2013-10-24 11:55:00,73.55,73.56,73.51,73.54,32500.0,60.2343,60.2424,60.2015,60.2261,32500.0
2013-10-24 12:00:00,73.54,73.61,73.53,73.59,41500.0,60.2261,60.2834,60.2179,60.267,41500.0
2013-10-24 12:05:00,73.58,73.63,73.55,73.6,84300.0,60.2588,60.2998,60.2343,60.2752,84300.0
2013-10-24 12:10:00,73.6,73.6,73.55,73.55,44800.0,60.2752,60.2752,60.2343,60.2343,44800.0
2013-10-24 12:15:00,73.55,73.61,73.55,73.55,66400.0,60.2343,60.2834,60.2343,60.2343,66400.0
2013-10-24 12:20:00,73.56,73.56,73.54,73.54,25900.0,60.2424,60.2424,60.2261,60.2261,25900.0
2013-10-24 12:25:00,73.55,73.55,73.5,73.51,18200.0,60.2343,60.2343,60.1933,60.2015,18200.0
2013-10-24 12:30:00,73.51,73.58,73.51,73.52,38300.0,60.2015,60.2588,60.2015,60.2097,38300.0
2013-10-24 12:35:00,73.53,73.57,73.53,73.55,40100.0,60.2179,60.2506,60.2179,60.2343,40100.0
2013-10-24 12:40:00,73.55,73.62,73.54,73.62,39800.0,60.2343,60.2916,60.2261,60.2916,39800.0
2013-10-24 12:45:00,73.62,73.66,73.62,73.66,15300.0,60.2916,60.3243,60.2916,60.3243,15300.0
2013-10-24 12:50:00,73.66,73.66,73.64,73.65,77800.0,60.3243,60.3243,60.308,60.3161,77800.0
2013-10-24 12:55:00,73.65,73.67,73.63,73.66,46600.0,60.3161,60.3325,60.2998,60.3243,46600.0
2013-10-24 13:00:00,73.7,73.71,73.59,73.65,33100.0,60.3571,60.3653,60.267,60.3161,33100.0
2013-10-24 13:05:00,73.65,73.66,73.59,73.6,19300.0,60.3161,60.3243,60.267,60.2752,19300.0
2013-10-24 13:10:00,73.61,73.65,73.6,73.61,38800.0,60.2834,60.3161,60.2752,60.2834,38800.0
2013-10-24 13:15:00,73.6,73.61,73.55,73.56,22900.0,60.2752,60.2834,60.2343,60.2424,22900.0
2013-10-24 13:20:00,73.56,73.64,73.5,73.57,27200.0,60.2424,60.308,60.1933,60.2506,27200.0
2013-10-24 13:25:00,73.58,73.64,73.58,73.62,14900.0,60.2588,60.308,60.2588,60.2916,14900.0
2013-10-24 13:30:00,73.63,73.66,73.61,73.61,16500.0,60.2998,60.3243,60.2834,60.2834,16500.0
2013-10-24 13:35:00,73.61,73.63,73.59,73.6,25000.0,60.2834,60.2998,60.267,60.2752,25000.0
2013-10-24 13:40:00,73.58,73.58,73.54,73.56,29400.0,60.2588,60.2588,60.2261,60.2424,29400.0
2013-10-24 13:45:00,73.55,73.56,73.5,73.5,18000.0,60.2343,60.2424,60.1933,60.1933,18000.0
2013-10-24 13:50:00,73.5,73.52,73.5,73.51,23000.0,60.1933,60.2097,60.1933,60.2015,23000.0
2013-10-24 13:55:00,73.5,73.52,73.5,73.5,15100.0,60.1933,60.2097,60.1933,60.1933,15100.0
2013-10-24 14:00:00,73.51,73.52,73.45,73.47,43600.0,60.2015,60.2097,60.1524,60.1687,43600.0
2013-10-24 14:05:00,73.47,73.51,73.45,73.5,20300.0,60.1687,60.2015,60.1524,60.1933,20300.0
2013-10-24 14:10:00,73.5,73.56,73.47,73.51,29900.0,60.1933,60.2424,60.1687,60.2015,29900.0
2013-10-24 14:15:00,73.51,73.61,73.51,73.6,52500.0,60.2015,60.2834,60.2015,60.2752,52500.0
2013-10-24 14:20:00,73.61,73.63,73.6,73.61,26300.0,60.2834,60.2998,60.2752,60.2834,26300.0
2013-10-24 14:25:00,73.61,73.65,73.61,73.61,26200.0,60.2834,60.3161,60.2834,60.2834,26200.0
2013-10-24 14:30:00,73.61,73.62,73.55,73.58,36600.0,60.2834,60.2916,60.2343,60.2588,36600.0
2013-10-24 14:35:00,73.59,73.61,73.58,73.61,49800.0,60.267,60.2834,60.2588,60.2834,49800.0
2013-10-24 14:40:00,73.6,73.62,73.59,73.62,46300.0,60.2752,60.2916,60.267,60.2916,46300.0
2013-10-24 14:45:00,73.62,73.63,73.6,73.6,39400.0,60.2916,60.2998,60.2752,60.2752,39400.0
2013-10-24 14:50:00,73.61,73.63,73.6,73.6,40800.0,60.2834,60.2998,60.2752,60.2752,40800.0
2013-10-24 14:55:00,73.6,73.63,73.6,73.6,28300.0,60.2752,60.2998,60.2752,60.2752,28300.0
2013-10-24 15:00:00,73.6,73.61,73.53,73.54,57000.0,60.2752,60.2834,60.2179,60.2261,57000.0
2013-10-24 15:05:00,73.55,73.56,73.5,73.5,79800.0,60.2343,60.2424,60.1933,60.1933,79800.0
2013-10-24 15:10:00,73.5,73.51,73.49,73.49,61300.0,60.1933,60.2015,60.1851,60.1851,61300.0
2013-10-24 15:15:00,73.5,73.51,73.45,73.47,39600.0,60.1933,60.2015,60.1524,60.1687,39600.0
2013-10-24 15:20:00,73.47,73.51,73.45,73.49,72400.0,60.1687,60.2015,60.1524,60.1851,72400.0
2013-10-24 15:25:00,73.49,73.5,73.45,73.45,47300.0,60.1851,60.1933,60.1524,60.1524,47300.0
2013-10-24 15:30:00,73.46,73.47,73.4,73.42,50500.0,60.1605,60.1687,60.1114,60.1278,50500.0
2013-10-24 15:35:00,73.43,73.43,73.39,73.41,76100.0,60.136,60.136,60.1032,60.1196,76100.0
2013-10-24 15:40:00,73.42,73.43,73.35,73.37,55500.0,60.1278,60.136,60.0705,60.0868,55500.0
2013-10-24 15:45:00,73.38,73.44,73.37,73.39,118200.0,60.095,60.1442,60.0868,60.1032,118200.0
2013-10-24 15:50:00,73.39,73.48,73.38,73.44,118700.0,60.1032,60.1769,60.095,60.1442,118700.0
2013-10-24 15:55:00,73.45,73.55,73.44,73.49,281200.0,60.1524,60.2343,60.1442,60.1851,281200.0
2013-10-25 09:30:00,73.5,73.59,73.35,73.55,81100.0,60.1933,60.267,60.0705,60.2343,81100.0
2013-10-25 09:35:00,73.58,73.76,73.5,73.7,38100.0,60.2588,60.4062,60.1933,60.3571,38100.0
2013-10-25 09:40:00,73.69,73.71,73.59,73.59,20900.0,60.3489,60.3653,60.267,60.267,20900.0
2013-10-25 09:45:00,73.59,73.6,73.44,73.46,26100.0,60.267,60.2752,60.1442,60.1605,26100.0
2013-10-25 09:50:00,73.5,73.51,73.41,73.44,18000.0,60.1933,60.2015,60.1196,60.1442,18000.0
2013-10-25 09:55:00,73.44,73.49,73.34,73.38,28700.0,60.1442,60.1851,60.0623,60.095,28700.0
2013-10-25 10:00:00,73.43,73.49,73.37,73.47,12800.0,60.136,60.1851,60.0868,60.1687,12800.0
2013-10-25 10:05:00,73.49,73.49,73.42,73.47,17900.0,60.1851,60.1851,60.1278,60.1687,17900.0
2013-10-25 10:10:00,73.48,73.54,73.46,73.49,45700.0,60.1769,60.2261,60.1605,60.1851,45700.0
2013-10-25 10:15:00,73.49,73.51,73.46,73.48,45400.0,60.1851,60.2015,60.1605,60.1769,45400.0
2013-10-25 10:20:00,73.5,73.55,73.47,73.52,133800.0,60.1933,60.2343,60.1687,60.2097,133800.0
2013-10-25 10:25:00,73.52,73.52,73.43,73.44,44800.0,60.2097,60.2097,60.136,60.1442,44800.0
2013-10-25 10:30:00,73.44,73.52,73.42,73.49,19500.0,60.1442,60.2097,60.1278,60.1851,19500.0
2013-10-25 10:35:00,73.49,73.53,73.42,73.5,26500.0,60.1851,60.2179,60.1278,60.1933,26500.0
2013-10-25 10:40:00,73.5,73.52,73.47,73.52,20400.0,60.1933,60.2097,60.1687,60.2097,20400.0
2013-10-25 10:45:00,73.52,73.55,73.48,73.5,17000.0,60.2097,60.2343,60.1769,60.1933,17000.0
2013-10-25 10:50:00,73.5,73.55,73.49,73.52,19700.0,60.1933,60.2343,60.1851,60.2097,19700.0
2013-10-25 10:55:00,73.51,73.56,73.48,73.55,107800.0,60.2015,60.2424,60.1769,60.2343,107800.0
2013-10-25 11:00:00,73.54,73.68,73.52,73.67,55000.0,60.2261,60.3407,60.2097,60.3325,55000.0
2013-10-25 11:05:00,73.67,73.74,73.61,73.61,23200.0,60.3325,60.3899,60.2834,60.2834,23200.0
2013-10-25 11:10:00,73.62,73.74,73.61,73.74,12800.0,60.2916,60.3899,60.2834,60.3899,12800.0
2013-10-25 11:15:00,73.73,73.74,73.65,73.65,22800.0,60.3817,60.3899,60.3161,60.3161,22800.0
2013-10-25 11:20:00,73.66,73.76,73.57,73.58,46800.0,60.3243,60.4062,60.2506,60.2588,46800.0
2013-10-25 11:25:00,73.57,73.61,73.52,73.61,14600.0,60.2506,60.2834,60.2097,60.2834,14600.0
2013-10-25 11:30:00,73.62,73.68,73.6,73.6,15000.0,60.2916,60.3407,60.2752,60.2752,15000.0
2013-10-25 11:35:00,73.6,73.63,73.58,73.6,14600.0,60.2752,60.2998,60.2588,60.2752,14600.0
2013-10-25 11:40:00,73.61,73.63,73.52,73.63,14400.0,60.2834,60.2998,60.2097,60.2998,14400.0
2013-10-25 11:45:00,73.63,73.63,73.46,73.46,59500.0,60.2998,60.2998,60.1605,60.1605,59500.0
2013-10-25 11:50:00,73.47,73.55,73.46,73.52,17000.0,60.1687,60.2343,60.1605,60.2097,17000.0
2013-10-25 11:55:00,73.52,73.55,73.5,73.51,10700.0,60.2097,60.2343,60.1933,60.2015,10700.0
2013-10-25 12:00:00,73.52,73.56,73.48,73.51,45100.0,60.2097,60.2424,60.1769,60.2015,45100.0
2013-10-25 12:05:00,73.49,73.52,73.48,73.5,14700.0,60.1851,60.2097,60.1769,60.1933,14700.0
2013-10-25 12:10:00,73.52,73.55,73.48,73.55,21000.0,60.2097,60.2343,60.1769,60.2343,21000.0
2013-10-25 12:15:00,73.56,73.56,73.51,73.55,12200.0,60.2424,60.2424,60.2015,60.2343,12200.0
2013-10-25 12:20:00,73.55,73.58,73.55,73.58,6300.0,60.2343,60.2588,60.2343,60.2588,6300.0
2013-10-25 12:25:00,73.58,73.59,73.53,73.55,11500.0,60.2588,60.267,60.2179,60.2343,11500.0
2013-10-25 12:30:00,73.55,73.55,73.48,73.48,7500.0,60.2343,60.2343,60.1769,60.1769,7500.0
2013-10-25 12:35:00,73.48,73.56,73.47,73.51,43600.0,60.1769,60.2424,60.1687,60.2015,43600.0
2013-10-25 12:40:00,73.51,73.51,73.47,73.48,12100.0,60.2015,60.2015,60.1687,60.1769,12100.0
2013-10-25 12:45:00,73.48,73.51,73.48,73.5,8300.0,60.1769,60.2015,60.1769,60.1933,8300.0
2013-10-25 12:50:00,73.5,73.53,73.5,73.51,7800.0,60.1933,60.2179,60.1933,60.2015,7800.0
2013-10-25 12:55:00,73.51,73.52,73.49,73.49,22300.0,60.2015,60.2097,60.1851,60.1851,22300.0
2013-10-25 13:00:00,73.5,73.5,73.46,73.46,11000.0,60.1933,60.1933,60.1605,60.1605,11000.0
2013-10-25 13:05:00,73.47,73.48,73.42,73.46,18000.0,60.1687,60.1769,60.1278,60.1605,18000.0
2013-10-25 13:10:00,73.46,73.47,73.44,73.45,10700.0,60.1605,60.1687,60.1442,60.1524,10700.0
2013-10-25 13:15:00,73.46,73.5,73.44,73.44,10900.0,60.1605,60.1933,60.1442,60.1442,10900.0
2013-10-25 13:20:00,73.44,73.44,73.38,73.42,11600.0,60.1442,60.1442,60.095,60.1278,11600.0
2013-10-25 13:25:00,73.43,73.43,73.39,73.4,7900.0,60.136,60.136,60.1032,60.1114,7900.0
2013-10-25 13:30:00,73.41,73.41,73.35,73.37,13600.0,60.1196,60.1196,60.0705,60.0868,13600.0
2013-10-25 13:35:00,73.37,73.37,73.3,73.35,9500.0,60.0868,60.0868,60.0295,60.0705,9500.0
2013-10-25 13:40:00,73.34,73.44,73.34,73.44,10300.0,60.0623,60.1442,60.0623,60.1442,10300.0
2013-10-25 13:45:00,73.45,73.48,73.44,73.45,10300.0,60.1524,60.1769,60.1442,60.1524,10300.0
2013-10-25 13:50:00,73.45,73.47,73.43,73.46,11500.0,60.1524,60.1687,60.136,60.1605,11500.0
2013-10-25 13:55:00,73.46,73.5,73.46,73.48,6900.0,60.1605,60.1933,60.1605,60.1769,6900.0
2013-10-25 14:00:00,73.48,73.52,73.45,73.48,13100.0,60.1769,60.2097,60.1524,60.1769,13100.0
2013-10-25 14:05:00,73.47,73.53,73.47,73.5,9900.0,60.1687,60.2179,60.1687,60.1933,9900.0
2013-10-25 14:10:00,73.49,73.53,73.48,73.53,10200.0,60.1851,60.2179,60.1769,60.2179,10200.0
2013-10-25 14:15:00,73.52,73.54,73.5,73.5,10300.0,60.2097,60.2261,60.1933,60.1933,10300.0
2013-10-25 14:20:00,73.51,73.52,73.49,73.5,8800.0,60.2015,60.2097,60.1851,60.1933,8800.0
2013-10-25 14:25:00,73.5,73.55,73.49,73.49,25000.0,60.1933,60.2343,60.1851,60.1851,25000.0
2013-10-25 14:30:00,73.49,73.5,73.45,73.49,11500.0,60.1851,60.1933,60.1524,60.1851,11500.0
2013-10-25 14:35:00,73.48,73.52,73.47,73.5,20200.0,60.1769,60.2097,60.1687,60.1933,20200.0
2013-10-25 14:40:00,73.49,73.55,73.49,73.52,17600.0,60.1851,60.2343,60.1851,60.2097,17600.0
2013-10-25 14:45:00,73.52,73.52,73.5,73.52,13600.0,60.2097,60.2097,60.1933,60.2097,13600.0
2013-10-25 14:50:00,73.51,73.53,73.48,73.51,16500.0,60.2015,60.2179,60.1769,60.2015,16500.0
2013-10-25 14:55:00,73.5,73.52,73.48,73.52,15800.0,60.1933,60.2097,60.1769,60.2097,15800.0
2013-10-25 15:00:00,73.52,73.53,73.44,73.44,20200.0,60.2097,60.2179,60.1442,60.1442,20200.0
2013-10-25 15:05:00,73.45,73.47,73.44,73.45,12500.0,60.1524,60.1687,60.1442,60.1524,12500.0
2013-10-25 15:10:00,73.45,73.5,73.45,73.46,15100.0,60.1524,60.1933,60.1524,60.1605,15100.0
2013-10-25 15:15:00,73.47,73.52,73.46,73.51,119600.0,60.1687,60.2097,60.1605,60.2015,119600.0
2013-10-25 15:20:00,73.51,73.52,73.47,73.5,19100.0,60.2015,60.2097,60.1687,60.1933,19100.0
2013-10-25 15:25:00,73.5,73.5,73.46,73.48,45900.0,60.1933,60.1933,60.1605,60.1769,45900.0
2013-10-25 15:30:00,73.49,73.5,73.45,73.45,39900.0,60.1851,60.1933,60.1524,60.1524,39900.0
2013-10-25 15:35:00,73.45,73.47,73.45,73.46,62300.0,60.1524,60.1687,60.1524,60.1605,62300.0
2013-10-25 15:40:00,73.47,73.52,73.46,73.52,47800.0,60.1687,60.2097,60.1605,60.2097,47800.0
2013-10-25 15:45:00,73.52,73.55,73.48,73.5,78300.0,60.2097,60.2343,60.1769,60.1933,78300.0
2013-10-25 15:50:00,73.51,73.57,73.5,73.53,119100.0,60.2015,60.2506,60.1933,60.2179,119100.0
2013-10-25 15:55:00,73.53,73.65,73.53,73.63,126400.0,60.2179,60.3161,60.2179,60.2998,126400.0
2013-10-28 09:30:00,73.6,73.74,73.54,73.63,54000.0,60.2752,60.3899,60.2261,60.2998,54000.0
2013-10-28 09:35:00,73.62,73.74,73.5,73.55,45500.0,60.2916,60.3899,60.1933,60.2343,45500.0
2013-10-28 09:40:00,73.56,73.78,73.44,73.61,21900.0,60.2424,60.4226,60.1442,60.2834,21900.0
2013-10-28 09:45:00,73.66,73.79,73.53,73.55,14400.0,60.3243,60.4308,60.2179,60.2343,14400.0
2013-10-28 09:50:00,73.53,73.74,73.44,73.69,17600.0,60.2179,60.3899,60.1442,60.3489,17600.0
2013-10-28 09:55:00,73.69,73.89,73.69,73.85,32100.0,60.3489,60.5127,60.3489,60.4799,32100.0
2013-10-28 10:00:00,73.86,73.98,73.85,73.96,22500.0,60.4881,60.5864,60.4799,60.57,22500.0
2013-10-28 10:05:00,73.93,73.99,73.91,73.95,15200.0,60.5455,60.5946,60.5291,60.5618,15200.0
2013-10-28 10:10:00,73.95,74.01,73.94,74.0,79500.0,60.5618,60.611,60.5536,60.6028,79500.0
2013-10-28 10:15:00,73.99,74.05,73.95,73.95,14400.0,60.5946,60.6437,60.5618,60.5618,14400.0
2013-10-28 10:20:00,73.96,74.0,73.86,73.86,17100.0,60.57,60.6028,60.4881,60.4881,17100.0
2013-10-28 10:25:00,73.87,73.9,73.82,73.84,8700.0,60.4963,60.5209,60.4554,60.4717,8700.0
2013-10-28 10:30:00,73.84,73.91,73.79,73.9,33100.0,60.4717,60.5291,60.4308,60.5209,33100.0
2013-10-28 10:35:00,73.91,73.98,73.9,73.93,14700.0,60.5291,60.5864,60.5209,60.5455,14700.0
2013-10-28 10:40:00,73.93,73.93,73.75,73.75,13800.0,60.5455,60.5455,60.398,60.398,13800.0
2013-10-28 10:45:00,73.77,73.85,73.73,73.82,28900.0,60.4144,60.4799,60.3817,60.4554,28900.0
2013-10-28 10:50:00,73.82,73.82,73.74,73.77,12800.0,60.4554,60.4554,60.3899,60.4144,12800.0
2013-10-28 10:55:00,73.77,73.77,73.71,73.72,27800.0,60.4144,60.4144,60.3653,60.3735,27800.0
2013-10-28 11:00:00,73.74,73.74,73.63,73.69,32200.0,60.3899,60.3899,60.2998,60.3489,32200.0
2013-10-28 11:05:00,73.69,73.71,73.67,73.68,31200.0,60.3489,60.3653,60.3325,60.3407,31200.0
2013-10-28 11:10:00,73.67,73.74,73.64,73.64,28400.0,60.3325,60.3899,60.308,60.308,28400.0
2013-10-28 11:15:00,73.63,73.66,73.59,73.66,22200.0,60.2998,60.3243,60.267,60.3243,22200.0
2013-10-28 11:20:00,73.66,73.67,73.61,73.64,17100.0,60.3243,60.3325,60.2834,60.308,17100.0
2013-10-28 11:25:00,73.65,73.68,73.59,73.68,29500.0,60.3161,60.3407,60.267,60.3407,29500.0
2013-10-28 11:30:00,73.68,73.79,73.67,73.79,24200.0,60.3407,60.4308,60.3325,60.4308,24200.0
2013-10-28 11:35:00,73.79,73.82,73.78,73.82,9600.0,60.4308,60.4554,60.4226,60.4554,9600.0
2013-10-28 11:40:00,73.82,73.82,73.72,73.75,20300.0,60.4554,60.4554,60.3735,60.398,20300.0
2013-10-28 11:45:00,73.75,73.77,73.74,73.76,8200.0,60.398,60.4144,60.3899,60.4062,8200.0
2013-10-28 11:50:00,73.76,73.79,73.73,73.79,11400.0,60.4062,60.4308,60.3817,60.4308,11400.0
2013-10-28 11:55:00,73.8,73.83,73.79,73.8,12100.0,60.439,60.4636,60.4308,60.439,12100.0
2013-10-28 12:00:00,73.8,73.81,73.78,73.81,13400.0,60.439,60.4472,60.4226,60.4472,13400.0
2013-10-28 12:05:00,73.82,73.88,73.82,73.88,15300.0,60.4554,60.5045,60.4554,60.5045,15300.0
2013-10-28 12:10:00,73.88,73.93,73.87,73.93,16800.0,60.5045,60.5455,60.4963,60.5455,16800.0
2013-10-28 12:15:00,73.94,73.96,73.92,73.93,11000.0,60.5536,60.57,60.5373,60.5455,11000.0
2013-10-28 12:20:00,73.94,73.98,73.94,73.97,17000.0,60.5536,60.5864,60.5536,60.5782,17000.0
2013-10-28 12:25:00,73.96,73.96,73.85,73.87,21000.0,60.57,60.57,60.4799,60.4963,21000.0
2013-10-28 12:30:00,73.89,73.9,73.82,73.84,19700.0,60.5127,60.5209,60.4554,60.4717,19700.0
2013-10-28 12:35:00,73.84,73.84,73.76,73.78,13100.0,60.4717,60.4717,60.4062,60.4226,13100.0
2013-10-28 12:40:00,73.77,73.81,73.77,73.8,10500.0,60.4144,60.4472,60.4144,60.439,10500.0
2013-10-28 12:45:00,73.8,73.88,73.79,73.84,24000.0,60.439,60.5045,60.4308,60.4717,24000.0
2013-10-28 12:50:00,73.85,73.89,73.83,73.85,17500.0,60.4799,60.5127,60.4636,60.4799,17500.0
2013-10-28 12:55:00,73.85,73.85,73.79,73.79,38300.0,60.4799,60.4799,60.4308,60.4308,38300.0
2013-10-28 13:00:00,73.78,73.8,73.77,73.79,22000.0,60.4226,60.439,60.4144,60.4308,22000.0
2013-10-28 13:05:00,73.8,73.86,73.79,73.86,4400.0,60.439,60.4881,60.4308,60.4881,4400.0
2013-10-28 13:10:00,73.87,73.92,73.87,73.92,10300.0,60.4963,60.5373,60.4963,60.5373,10300.0
2013-10-28 13:15:00,73.92,73.92,73.81,73.89,47100.0,60.5373,60.5373,60.4472,60.5127,47100.0
2013-10-28 13:20:00,73.89,73.91,73.88,73.88,13400.0,60.5127,60.5291,60.5045,60.5045,13400.0
2013-10-28 13:25:00,73.88,73.88,73.85,73.85,8200.0,60.5045,60.5045,60.4799,60.4799,8200.0
2013-10-28 13:30:00,73.85,73.86,73.83,73.84,7700.0,60.4799,60.4881,60.4636,60.4717,7700.0
2013-10-28 13:35:00,73.84,73.89,73.84,73.88,17200.0,60.4717,60.5127,60.4717,60.5045,17200.0
2013-10-28 13:40:00,73.88,73.98,73.88,73.98,28300.0,60.5045,60.5864,60.5045,60.5864,28300.0
2013-10-28 13:45:00,73.98,74.01,73.97,74.0,42800.0,60.5864,60.611,60.5782,60.6028,42800.0
2013-10-28 13:50:00,74.0,74.01,73.99,73.99,16700.0,60.6028,60.611,60.5946,60.5946,16700.0
2013-10-28 13:55:00,73.99,74.03,73.99,74.0,30800.0,60.5946,60.6274,60.5946,60.6028,30800.0
2013-10-28 14:00:00,74.01,74.09,74.0,74.06,36600.0,60.611,60.6765,60.6028,60.6519,36600.0
2013-10-28 14:05:00,74.05,74.08,74.02,74.02,56000.0,60.6437,60.6683,60.6192,60.6192,56000.0
2013-10-28 14:10:00,74.02,74.09,74.02,74.08,42300.0,60.6192,60.6765,60.6192,60.6683,42300.0
2013-10-28 14:15:00,74.08,74.09,74.05,74.08,42700.0,60.6683,60.6765,60.6437,60.6683,42700.0
2013-10-28 14:20:00,74.08,74.14,74.07,74.12,44000.0,60.6683,60.7174,60.6601,60.7011,44000.0
2013-10-28 14:25:00,74.12,74.2,74.12,74.19,52000.0,60.7011,60.7666,60.7011,60.7584,52000.0
2013-10-28 14:30:00,74.19,74.2,74.17,74.18,73800.0,60.7584,60.7666,60.742,60.7502,73800.0
2013-10-28 14:35:00,74.19,74.19,74.11,74.12,85500.0,60.7584,60.7584,60.6929,60.7011,85500.0
2013-10-28 14:40:00,74.12,74.16,74.12,74.15,22300.0,60.7011,60.7338,60.7011,60.7256,22300.0
2013-10-28 14:45:00,74.16,74.22,74.15,74.21,22300.0,60.7338,60.783,60.7256,60.7748,22300.0
2013-10-28 14:50:00,74.21,74.31,74.21,74.3,30500.0,60.7748,60.8567,60.7748,60.8485,30500.0
2013-10-28 14:55:00,74.3,74.44,74.3,74.4,79900.0,60.8485,60.9631,60.8485,60.9304,79900.0
2013-10-28 15:00:00,74.39,74.39,74.18,74.2,40200.0,60.9222,60.9222,60.7502,60.7666,40200.0
2013-10-28 15:05:00,74.19,74.26,74.19,74.24,32400.0,60.7584,60.8157,60.7584,60.7993,32400.0
2013-10-28 15:10:00,74.25,74.37,74.25,74.36,41700.0,60.8075,60.9058,60.8075,60.8976,41700.0
2013-10-28 15:15:00,74.36,74.41,74.33,74.36,85800.0,60.8976,60.9386,60.873,60.8976,85800.0
2013-10-28 15:20:00,74.36,74.36,74.3,74.3,28000.0,60.8976,60.8976,60.8485,60.8485,28000.0
2013-10-28 15:25:00,74.3,74.33,74.28,74.32,35500.0,60.8485,60.873,60.8321,60.8648,35500.0
2013-10-28 15:30:00,74.33,74.34,74.31,74.32,38000.0,60.873,60.8812,60.8567,60.8648,38000.0
2013-10-28 15:35:00,74.32,74.32,74.25,74.28,44300.0,60.8648,60.8648,60.8075,60.8321,44300.0
2013-10-28 15:40:00,74.29,74.3,74.29,74.3,45200.0,60.8403,60.8485,60.8403,60.8485,45200.0
2013-10-28 15:45:00,74.3,74.32,74.23,74.25,91500.0,60.8485,60.8648,60.7911,60.8075,91500.0
2013-10-28 15:50:00,74.26,74.26,74.22,74.23,126300.0,60.8157,60.8157,60.783,60.7911,126300.0
2013-10-28 15:55:00,74.24,74.32,74.22,74.31,160900.0,60.7993,60.8648,60.783,60.8567,160900.0
2013-10-29 09:30:00,74.45,74.9,74.3,74.82,169400.0,60.9713,61.3398,60.8485,61.2743,169400.0
2013-10-29 09:35:00,74.86,74.89,74.78,74.85,16100.0,61.3071,61.3317,61.2416,61.2989,16100.0
2013-10-29 09:40:00,74.86,74.95,74.83,74.94,23300.0,61.3071,61.3808,61.2825,61.3726,23300.0
2013-10-29 09:45:00,74.94,74.94,74.72,74.83,55400.0,61.3726,61.3726,61.1924,61.2825,55400.0
2013-10-29 09:50:00,74.83,74.84,74.65,74.71,61000.0,61.2825,61.2907,61.1351,61.1842,61000.0
2013-10-29 09:55:00,74.71,74.78,74.66,74.66,18500.0,61.1842,61.2416,61.1433,61.1433,18500.0
2013-10-29 10:00:00,74.69,74.79,74.63,74.64,22900.0,61.1679,61.2498,61.1187,61.1269,22900.0
2013-10-29 10:05:00,74.64,74.66,74.53,74.55,20900.0,61.1269,61.1433,61.0368,61.0532,20900.0
2013-10-29 10:10:00,74.55,74.56,74.48,74.5,26100.0,61.0532,61.0614,60.9959,61.0123,26100.0
2013-10-29 10:15:00,74.51,74.54,74.46,74.54,24800.0,61.0204,61.045,60.9795,61.045,24800.0
2013-10-29 10:20:00,74.52,74.54,74.45,74.47,17400.0,61.0286,61.045,60.9713,60.9877,17400.0
2013-10-29 10:25:00,74.48,74.55,74.48,74.53,11500.0,60.9959,61.0532,60.9959,61.0368,11500.0
2013-10-29 10:30:00,74.55,74.6,74.41,74.42,18700.0,61.0532,61.0942,60.9386,60.9467,18700.0
2013-10-29 10:35:00,74.43,74.51,74.42,74.51,46800.0,60.9549,61.0204,60.9467,61.0204,46800.0
2013-10-29 10:40:00,74.51,74.52,74.41,74.43,6800.0,61.0204,61.0286,60.9386,60.9549,6800.0
2013-10-29 10:45:00,74.43,74.53,74.42,74.5,39800.0,60.9549,61.0368,60.9467,61.0123,39800.0
2013-10-29 10:50:00,74.5,74.58,74.5,74.54,21600.0,61.0123,61.0778,61.0123,61.045,21600.0
2013-10-29 10:55:00,74.55,74.59,74.49,74.51,21500.0,61.0532,61.086,61.0041,61.0204,21500.0
2013-10-29 11:00:00,74.51,74.59,74.5,74.56,11700.0,61.0204,61.086,61.0123,61.0614,11700.0
2013-10-29 11:05:00,74.56,74.64,74.56,74.62,26400.0,61.0614,61.1269,61.0614,61.1105,26400.0
2013-10-29 11:10:00,74.62,74.63,74.52,74.63,51200.0,61.1105,61.1187,61.0286,61.1187,51200.0
2013-10-29 11:15:00,74.63,74.65,74.52,74.54,15000.0,61.1187,61.1351,61.0286,61.045,15000.0
2013-10-29 11:20:00,74.5,74.58,74.46,74.58,19300.0,61.0123,61.0778,60.9795,61.0778,19300.0
2013-10-29 11:25:00,74.58,74.59,74.51,74.54,20500.0,61.0778,61.086,61.0204,61.045,20500.0
2013-10-29 11:30:00,74.53,74.55,74.49,74.53,15500.0,61.0368,61.0532,61.0041,61.0368,15500.0
2013-10-29 11:35:00,74.52,74.52,74.42,74.46,15600.0,61.0286,61.0286,60.9467,60.9795,15600.0
2013-10-29 11:40:00,74.45,74.5,74.44,74.48,14500.0,60.9713,61.0123,60.9631,60.9959,14500.0
2013-10-29 11:45:00,74.47,74.47,74.41,74.43,14300.0,60.9877,60.9877,60.9386,60.9549,14300.0
2013-10-29 11:50:00,74.43,74.59,74.4,74.58,28300.0,60.9549,61.086,60.9304,61.0778,28300.0
2013-10-29 11:55:00,74.56,74.6,74.48,74.49,23600.0,61.0614,61.0942,60.9959,61.0041,23600.0
2013-10-29 12:00:00,74.51,74.58,74.47,74.58,21100.0,61.0204,61.0778,60.9877,61.0778,21100.0
2013-10-29 12:05:00,74.57,74.62,74.52,74.59,22000.0,61.0696,61.1105,61.0286,61.086,22000.0
2013-10-29 12:10:00,74.6,74.62,74.54,74.56,15800.0,61.0942,61.1105,61.045,61.0614,15800.0
2013-10-29 12:15:00,74.57,74.6,74.55,74.6,40800.0,61.0696,61.0942,61.0532,61.0942,40800.0
2013-10-29 12:20:00,74.6,74.67,74.58,74.67,27700.0,61.0942,61.1515,61.0778,61.1515,27700.0
2013-10-29 12:25:00,74.66,74.74,74.65,74.71,21000.0,61.1433,61.2088,61.1351,61.1842,21000.0
2013-10-29 12:30:00,74.71,74.72,74.62,74.67,27200.0,61.1842,61.1924,61.1105,61.1515,27200.0
2013-10-29 12:35:00,74.67,74.69,74.65,74.67,12900.0,61.1515,61.1679,61.1351,61.1515,12900.0
2013-10-29 12:40:00,74.67,74.75,74.67,74.74,28800.0,61.1515,61.217,61.1515,61.2088,28800.0
2013-10-29 12:45:00,74.74,74.78,74.73,74.77,20700.0,61.2088,61.2416,61.2006,61.2334,20700.0
2013-10-29 12:50:00,74.77,74.78,74.73,74.73,20800.0,61.2334,61.2416,61.2006,61.2006,20800.0
2013-10-29 12:55:00,74.73,74.77,74.71,74.77,20000.0,61.2006,61.2334,61.1842,61.2334,20000.0
2013-10-29 13:00:00,74.77,74.81,74.77,74.79,29400.0,61.2334,61.2661,61.2334,61.2498,29400.0
2013-10-29 13:05:00,74.8,74.81,74.73,74.77,36900.0,61.2579,61.2661,61.2006,61.2334,36900.0
2013-10-29 13:10:00,74.77,74.8,74.69,74.69,31000.0,61.2334,61.2579,61.1679,61.1679,31000.0
2013-10-29 13:15:00,74.7,74.7,74.63,74.66,20900.0,61.1761,61.1761,61.1187,61.1433,20900.0
2013-10-29 13:20:00,74.67,74.74,74.67,74.7,28200.0,61.1515,61.2088,61.1515,61.1761,28200.0
2013-10-29 13:25:00,74.7,74.71,74.66,74.71,15700.0,61.1761,61.1842,61.1433,61.1842,15700.0
2013-10-29 13:30:00,74.7,74.71,74.67,74.67,16200.0,61.1761,61.1842,61.1515,61.1515,16200.0
2013-10-29 13:35:00,74.67,74.7,74.67,74.69,12900.0,61.1515,61.1761,61.1515,61.1679,12900.0
2013-10-29 13:40:00,74.71,74.73,74.7,74.73,14700.0,61.1842,61.2006,61.1761,61.2006,14700.0
2013-10-29 13:45:00,74.73,74.77,74.72,74.77,16100.0,61.2006,61.2334,61.1924,61.2334,16100.0
2013-10-29 13:50:00,74.77,74.77,74.7,74.72,49900.0,61.2334,61.2334,61.1761,61.1924,49900.0
2013-10-29 13:55:00,74.72,74.75,74.69,74.7,34500.0,61.1924,61.217,61.1679,61.1761,34500.0
2013-10-29 14:00:00,74.72,74.75,74.69,74.73,18200.0,61.1924,61.217,61.1679,61.2006,18200.0
2013-10-29 14:05:00,74.72,74.73,74.67,74.7,21900.0,61.1924,61.2006,61.1515,61.1761,21900.0
2013-10-29 14:10:00,74.71,74.73,74.68,74.69,35800.0,61.1842,61.2006,61.1597,61.1679,35800.0
2013-10-29 14:15:00,74.7,74.7,74.6,74.61,46600.0,61.1761,61.1761,61.0942,61.1023,46600.0
2013-10-29 14:20:00,74.61,74.63,74.57,74.6,44000.0,61.1023,61.1187,61.0696,61.0942,44000.0
2013-10-29 14:25:00,74.59,74.67,74.59,74.65,22000.0,61.086,61.1515,61.086,61.1351,22000.0
2013-10-29 14:30:00,74.67,74.75,74.65,74.7,28900.0,61.1515,61.217,61.1351,61.1761,28900.0
2013-10-29 14:35:00,74.71,74.78,74.7,74.77,38800.0,61.1842,61.2416,61.1761,61.2334,38800.0
2013-10-29 14:40:00,74.76,74.77,74.7,74.73,18100.0,61.2252,61.2334,61.1761,61.2006,18100.0
2013-10-29 14:45:00,74.74,74.82,74.74,74.8,20900.0,61.2088,61.2743,61.2088,61.2579,20900.0
2013-10-29 14:50:00,74.8,74.8,74.77,74.78,25600.0,61.2579,61.2579,61.2334,61.2416,25600.0
2013-10-29 14:55:00,74.77,74.77,74.72,74.73,24600.0,61.2334,61.2334,61.1924,61.2006,24600.0
2013-10-29 15:00:00,74.73,74.73,74.68,74.7,32600.0,61.2006,61.2006,61.1597,61.1761,32600.0
2013-10-29 15:05:00,74.7,74.74,74.69,74.72,24300.0,61.1761,61.2088,61.1679,61.1924,24300.0
2013-10-29 15:10:00,74.72,74.74,74.7,74.7,20300.0,61.1924,61.2088,61.1761,61.1761,20300.0
2013-10-29 15:15:00,74.71,74.72,74.68,74.68,27500.0,61.1842,61.1924,61.1597,61.1597,27500.0
2013-10-29 15:20:00,74.68,74.7,74.65,74.69,46500.0,61.1597,61.1761,61.1351,61.1679,46500.0
2013-10-29 15:25:00,74.69,74.76,74.69,74.72,34200.0,61.1679,61.2252,61.1679,61.1924,34200.0
2013-10-29 15:30:00,74.71,74.72,74.67,74.7,81100.0,61.1842,61.1924,61.1515,61.1761,81100.0
2013-10-29 15:35:00,74.7,74.74,74.7,74.7,35600.0,61.1761,61.2088,61.1761,61.1761,35600.0
2013-10-29 15:40:00,74.7,74.76,74.7,74.75,50900.0,61.1761,61.2252,61.1761,61.217,50900.0
2013-10-29 15:45:00,74.76,74.82,74.72,74.81,72300.0,61.2252,61.2743,61.1924,61.2661,72300.0
2013-10-29 15:50:00,74.81,74.9,74.81,74.88,164100.0,61.2661,61.3398,61.2661,61.3235,164100.0
2013-10-29 15:55:00,74.89,74.92,74.8,74.92,140100.0,61.3317,61.3562,61.2579,61.3562,140100.0
2013-10-30 09:30:00,74.78,75.0,74.61,74.93,100800.0,61.2416,61.4217,61.1023,61.3644,100800.0
2013-10-30 09:35:00,74.94,75.11,74.91,75.04,144300.0,61.3726,61.5118,61.348,61.4545,144300.0
2013-10-30 09:40:00,75.04,75.17,75.02,75.14,116200.0,61.4545,61.561,61.4381,61.5364,116200.0
2013-10-30 09:45:00,75.14,75.23,75.13,75.21,51400.0,61.5364,61.6101,61.5282,61.5937,51400.0
2013-10-30 09:50:00,75.21,75.26,75.16,75.16,87000.0,61.5937,61.6347,61.5528,61.5528,87000.0
2013-10-30 09:55:00,75.17,75.18,75.02,75.12,40400.0,61.561,61.5692,61.4381,61.52,40400.0
2013-10-30 10:00:00,75.12,75.16,75.05,75.13,42500.0,61.52,61.5528,61.4627,61.5282,42500.0
2013-10-30 10:05:00,75.13,75.22,75.09,75.14,45600.0,61.5282,61.6019,61.4954,61.5364,45600.0
2013-10-30 10:10:00,75.14,75.2,75.12,75.14,39600.0,61.5364,61.5855,61.52,61.5364,39600.0
2013-10-30 10:15:00,75.14,75.18,75.11,75.14,16000.0,61.5364,61.5692,61.5118,61.5364,16000.0
2013-10-30 10:20:00,75.15,75.19,75.11,75.15,13600.0,61.5446,61.5773,61.5118,61.5446,13600.0
2013-10-30 10:25:00,75.16,75.2,75.12,75.2,12300.0,61.5528,61.5855,61.52,61.5855,12300.0
2013-10-30 10:30:00,75.2,75.2,75.09,75.14,32300.0,61.5855,61.5855,61.4954,61.5364,32300.0
2013-10-30 10:35:00,75.15,75.18,75.1,75.14,20500.0,61.5446,61.5692,61.5036,61.5364,20500.0
2013-10-30 10:40:00,75.14,75.22,75.11,75.21,18900.0,61.5364,61.6019,61.5118,61.5937,18900.0
2013-10-30 10:45:00,75.19,75.23,75.13,75.17,30200.0,61.5773,61.6101,61.5282,61.561,30200.0
2013-10-30 10:50:00,75.16,75.2,75.14,75.14,15900.0,61.5528,61.5855,61.5364,61.5364,15900.0
2013-10-30 10:55:00,75.15,75.22,75.1,75.22,23300.0,61.5446,61.6019,61.5036,61.6019,23300.0
2013-10-30 11:00:00,75.22,75.22,75.15,75.15,15100.0,61.6019,61.6019,61.5446,61.5446,15100.0
2013-10-30 11:05:00,75.15,75.22,75.12,75.12,23700.0,61.5446,61.6019,61.52,61.52,23700.0
2013-10-30 11:10:00,75.12,75.15,75.06,75.07,29900.0,61.52,61.5446,61.4709,61.4791,29900.0
2013-10-30 11:15:00,75.07,75.08,75.02,75.07,24400.0,61.4791,61.4873,61.4381,61.4791,24400.0
2013-10-30 11:20:00,75.06,75.08,74.97,75.02,35200.0,61.4709,61.4873,61.3972,61.4381,35200.0
2013-10-30 11:25:00,75.02,75.07,74.97,74.97,36000.0,61.4381,61.4791,61.3972,61.3972,36000.0
2013-10-30 11:30:00,74.97,74.98,74.9,74.95,20100.0,61.3972,61.4054,61.3398,61.3808,20100.0
2013-10-30 11:35:00,74.95,74.97,74.88,74.91,36100.0,61.3808,61.3972,61.3235,61.348,36100.0
2013-10-30 11:40:00,74.91,74.95,74.81,74.81,49000.0,61.348,61.3808,61.2661,61.2661,49000.0
2013-10-30 11:45:00,74.81,74.88,74.78,74.86,11900.0,61.2661,61.3235,61.2416,61.3071,11900.0
2013-10-30 11:50:00,74.87,74.91,74.85,74.89,50700.0,61.3153,61.348,61.2989,61.3317,50700.0
2013-10-30 11:55:00,74.89,74.93,74.88,74.9,25900.0,61.3317,61.3644,61.3235,61.3398,25900.0
2013-10-30 12:00:00,74.9,74.97,74.84,74.97,33500.0,61.3398,61.3972,61.2907,61.3972,33500.0
2013-10-30 12:05:00,74.97,75.0,74.92,74.93,14900.0,61.3972,61.4217,61.3562,61.3644,14900.0
2013-10-30 12:10:00,74.93,74.93,74.87,74.87,5900.0,61.3644,61.3644,61.3153,61.3153,5900.0
2013-10-30 12:15:00,74.88,74.92,74.87,74.91,15000.0,61.3235,61.3562,61.3153,61.348,15000.0
2013-10-30 12:20:00,74.92,74.95,74.92,74.94,6900.0,61.3562,61.3808,61.3562,61.3726,6900.0
2013-10-30 12:25:00,74.94,74.94,74.89,74.9,13400.0,61.3726,61.3726,61.3317,61.3398,13400.0
2013-10-30 12:30:00,74.91,74.98,74.91,74.94,17500.0,61.348,61.4054,61.348,61.3726,17500.0
2013-10-30 12:35:00,74.94,74.94,74.89,74.89,8400.0,61.3726,61.3726,61.3317,61.3317,8400.0
2013-10-30 12:40:00,74.9,74.93,74.87,74.92,7700.0,61.3398,61.3644,61.3153,61.3562,7700.0
2013-10-30 12:45:00,74.91,74.92,74.9,74.9,10500.0,61.348,61.3562,61.3398,61.3398,10500.0
2013-10-30 12:50:00,74.93,74.95,74.9,74.9,17000.0,61.3644,61.3808,61.3398,61.3398,17000.0
2013-10-30 12:55:00,74.9,74.93,74.89,74.9,16500.0,61.3398,61.3644,61.3317,61.3398,16500.0
2013-10-30 13:00:00,74.9,74.93,74.89,74.9,15600.0,61.3398,61.3644,61.3317,61.3398,15600.0
2013-10-30 13:05:00,74.9,74.93,74.88,74.89,17100.0,61.3398,61.3644,61.3235,61.3317,17100.0
2013-10-30 13:10:00,74.89,74.92,74.84,74.88,18700.0,61.3317,61.3562,61.2907,61.3235,18700.0
2013-10-30 13:15:00,74.88,74.88,74.81,74.81,16500.0,61.3235,61.3235,61.2661,61.2661,16500.0
2013-10-30 13:20:00,74.81,74.81,74.73,74.75,11800.0,61.2661,61.2661,61.2006,61.217,11800.0
2013-10-30 13:25:00,74.75,74.75,74.69,74.69,8300.0,61.217,61.217,61.1679,61.1679,8300.0
2013-10-30 13:30:00,74.68,74.7,74.65,74.69,9600.0,61.1597,61.1761,61.1351,61.1679,9600.0
2013-10-30 13:35:00,74.69,74.75,74.69,74.75,9300.0,61.1679,61.217,61.1679,61.217,9300.0
2013-10-30 13:40:00,74.75,74.75,74.69,74.7,8500.0,61.217,61.217,61.1679,61.1761,8500.0
2013-10-30 13:45:00,74.7,74.73,74.65,74.67,9900.0,61.1761,61.2006,61.1351,61.1515,9900.0
2013-10-30 13:50:00,74.68,74.74,74.67,74.68,15700.0,61.1597,61.2088,61.1515,61.1597,15700.0
2013-10-30 13:55:00,74.68,74.72,74.65,74.72,9300.0,61.1597,61.1924,61.1351,61.1924,9300.0
2013-10-30 14:00:00,74.76,74.91,74.56,74.86,43800.0,61.2252,61.348,61.0614,61.3071,43800.0
2013-10-30 14:05:00,74.84,74.95,74.64,74.77,42100.0,61.2907,61.3808,61.1269,61.2334,42100.0
2013-10-30 14:10:00,74.75,74.84,74.68,74.74,22600.0,61.217,61.2907,61.1597,61.2088,22600.0
2013-10-30 14:15:00,74.75,74.77,74.43,74.52,58800.0,61.217,61.2334,60.9549,61.0286,58800.0
2013-10-30 14:20:00,74.51,74.6,74.43,74.51,29200.0,61.0204,61.0942,60.9549,61.0204,29200.0
2013-10-30 14:25:00,74.49,74.53,74.39,74.5,26200.0,61.0041,61.0368,60.9222,61.0123,26200.0
2013-10-30 14:30:00,74.51,74.62,74.46,74.58,22900.0,61.0204,61.1105,60.9795,61.0778,22900.0
2013-10-30 14:35:00,74.58,74.61,74.52,74.57,20900.0,61.0778,61.1023,61.0286,61.0696,20900.0
2013-10-30 14:40:00,74.57,74.62,74.43,74.43,24300.0,61.0696,61.1105,60.9549,60.9549,24300.0
2013-10-30 14:45:00,74.43,74.56,74.43,74.51,13500.0,60.9549,61.0614,60.9549,61.0204,13500.0
2013-10-30 14:50:00,74.52,74.54,74.44,74.45,13600.0,61.0286,61.045,60.9631,60.9713,13600.0
2013-10-30 14:55:00,74.46,74.53,74.45,74.47,22400.0,60.9795,61.0368,60.9713,60.9877,22400.0
2013-10-30 15:00:00,74.46,74.5,74.42,74.45,41700.0,60.9795,61.0123,60.9467,60.9713,41700.0
2013-10-30 15:05:00,74.46,74.53,74.42,74.42,31400.0,60.9795,61.0368,60.9467,60.9467,31400.0
2013-10-30 15:10:00,74.41,74.43,74.38,74.39,44400.0,60.9386,60.9549,60.914,60.9222,44400.0
2013-10-30 15:15:00,74.38,74.38,74.31,74.31,38000.0,60.914,60.914,60.8567,60.8567,38000.0
2013-10-30 15:20:00,74.32,74.39,74.31,74.33,33600.0,60.8648,60.9222,60.8567,60.873,33600.0
2013-10-30 15:25:00,74.35,74.44,74.32,74.44,22100.0,60.8894,60.9631,60.8648,60.9631,22100.0
2013-10-30 15:30:00,74.44,74.51,74.43,74.49,60100.0,60.9631,61.0204,60.9549,61.0041,60100.0
2013-10-30 15:35:00,74.49,74.51,74.42,74.51,21700.0,61.0041,61.0204,60.9467,61.0204,21700.0
2013-10-30 15:40:00,74.51,74.53,74.47,74.52,33100.0,61.0204,61.0368,60.9877,61.0286,33100.0
2013-10-30 15:45:00,74.51,74.53,74.39,74.44,61800.0,61.0204,61.0368,60.9222,60.9631,61800.0
2013-10-30 15:50:00,74.44,74.45,74.27,74.28,117800.0,60.9631,60.9713,60.8239,60.8321,117800.0
2013-10-30 15:55:00,74.27,74.31,74.21,74.26,248400.0,60.8239,60.8567,60.7748,60.8157,248400.0
2013-10-31 09:30:00,74.24,74.37,74.0,74.0,67300.0,60.7993,60.9058,60.6028,60.6028,67300.0
2013-10-31 09:35:00,74.0,74.01,73.63,73.98,104000.0,60.6028,60.611,60.2998,60.5864,104000.0
2013-10-31 09:40:00,74.01,74.14,73.88,74.05,22600.0,60.611,60.7174,60.5045,60.6437,22600.0
2013-10-31 09:45:00,74.09,74.19,74.01,74.03,58400.0,60.6765,60.7584,60.611,60.6274,58400.0
2013-10-31 09:50:00,74.01,74.02,73.9,73.9,22800.0,60.611,60.6192,60.5209,60.5209,22800.0
2013-10-31 09:55:00,73.9,73.94,73.81,73.92,20600.0,60.5209,60.5536,60.4472,60.5373,20600.0
2013-10-31 10:00:00,73.9,73.92,73.82,73.92,27500.0,60.5209,60.5373,60.4554,60.5373,27500.0
2013-10-31 10:05:00,73.92,73.93,73.85,73.93,26700.0,60.5373,60.5455,60.4799,60.5455,26700.0
2013-10-31 10:10:00,73.9,74.05,73.89,73.98,44000.0,60.5209,60.6437,60.5127,60.5864,44000.0
2013-10-31 10:15:00,74.01,74.03,73.9,73.92,15400.0,60.611,60.6274,60.5209,60.5373,15400.0
2013-10-31 10:20:00,73.93,73.94,73.83,73.88,14000.0,60.5455,60.5536,60.4636,60.5045,14000.0
2013-10-31 10:25:00,73.88,74.01,73.85,73.91,29500.0,60.5045,60.611,60.4799,60.5291,29500.0
2013-10-31 10:30:00,73.91,73.97,73.85,73.88,17800.0,60.5291,60.5782,60.4799,60.5045,17800.0
2013-10-31 10:35:00,73.88,73.88,73.72,73.77,30400.0,60.5045,60.5045,60.3735,60.4144,30400.0
2013-10-31 10:40:00,73.77,73.79,73.68,73.78,26400.0,60.4144,60.4308,60.3407,60.4226,26400.0
2013-10-31 10:45:00,73.79,73.91,73.78,73.89,15200.0,60.4308,60.5291,60.4226,60.5127,15200.0
2013-10-31 10:50:00,73.89,73.92,73.8,73.8,17900.0,60.5127,60.5373,60.439,60.439,17900.0
2013-10-31 10:55:00,73.81,73.83,73.77,73.83,20900.0,60.4472,60.4636,60.4144,60.4636,20900.0
2013-10-31 11:00:00,73.84,73.92,73.84,73.9,15300.0,60.4717,60.5373,60.4717,60.5209,15300.0
2013-10-31 11:05:00,73.92,73.92,73.76,73.8,20800.0,60.5373,60.5373,60.4062,60.439,20800.0
2013-10-31 11:10:00,73.82,73.89,73.8,73.8,30800.0,60.4554,60.5127,60.439,60.439,30800.0
2013-10-31 11:15:00,73.81,73.95,73.8,73.91,31900.0,60.4472,60.5618,60.439,60.5291,31900.0
2013-10-31 11:20:00,73.91,73.99,73.91,73.99,14200.0,60.5291,60.5946,60.5291,60.5946,14200.0
2013-10-31 11:25:00,73.99,74.11,73.98,74.1,42100.0,60.5946,60.6929,60.5864,60.6847,42100.0
2013-10-31 11:30:00,74.11,74.14,74.08,74.11,11300.0,60.6929,60.7174,60.6683,60.6929,11300.0
2013-10-31 11:35:00,74.11,74.14,74.06,74.12,22000.0,60.6929,60.7174,60.6519,60.7011,22000.0
2013-10-31 11:40:00,74.12,74.13,74.06,74.06,10600.0,60.7011,60.7092,60.6519,60.6519,10600.0
2013-10-31 11:45:00,74.06,74.09,74.04,74.07,9200.0,60.6519,60.6765,60.6355,60.6601,9200.0
2013-10-31 11:50:00,74.08,74.11,74.05,74.05,12200.0,60.6683,60.6929,60.6437,60.6437,12200.0
2013-10-31 11:55:00,74.05,74.05,73.91,73.91,13400.0,60.6437,60.6437,60.5291,60.5291,13400.0
2013-10-31 12:00:00,73.92,73.93,73.87,73.91,20600.0,60.5373,60.5455,60.4963,60.5291,20600.0
2013-10-31 12:05:00,73.92,74.0,73.9,74.0,18000.0,60.5373,60.6028,60.5209,60.6028,18000.0
2013-10-31 12:10:00,74.0,74.05,73.97,74.05,10800.0,60.6028,60.6437,60.5782,60.6437,10800.0
2013-10-31 12:15:00,74.05,74.1,74.03,74.1,19400.0,60.6437,60.6847,60.6274,60.6847,19400.0
2013-10-31 12:20:00,74.11,74.15,73.79,74.15,53600.0,60.6929,60.7256,60.4308,60.7256,53600.0
2013-10-31 12:25:00,74.16,74.19,74.14,74.15,10500.0,60.7338,60.7584,60.7174,60.7256,10500.0
2013-10-31 12:30:00,74.14,74.14,74.08,74.1,23400.0,60.7174,60.7174,60.6683,60.6847,23400.0
2013-10-31 12:35:00,74.1,74.12,74.09,74.11,19400.0,60.6847,60.7011,60.6765,60.6929,19400.0
2013-10-31 12:40:00,74.11,74.11,74.01,74.02,18300.0,60.6929,60.6929,60.611,60.6192,18300.0
2013-10-31 12:45:00,74.04,74.05,73.94,73.96,16600.0,60.6355,60.6437,60.5536,60.57,16600.0
2013-10-31 12:50:00,73.96,73.97,73.93,73.95,13500.0,60.57,60.5782,60.5455,60.5618,13500.0
2013-10-31 12:55:00,73.95,73.95,73.84,73.85,32200.0,60.5618,60.5618,60.4717,60.4799,32200.0
2013-10-31 13:00:00,73.85,73.88,73.83,73.83,13000.0,60.4799,60.5045,60.4636,60.4636,13000.0
2013-10-31 13:05:00,73.84,73.84,73.78,73.79,15600.0,60.4717,60.4717,60.4226,60.4308,15600.0
2013-10-31 13:10:00,73.79,73.79,73.72,73.72,22200.0,60.4308,60.4308,60.3735,60.3735,22200.0
2013-10-31 13:15:00,73.72,73.76,73.7,73.7,35700.0,60.3735,60.4062,60.3571,60.3571,35700.0
2013-10-31 13:20:00,73.71,73.75,73.71,73.73,31900.0,60.3653,60.398,60.3653,60.3817,31900.0
2013-10-31 13:25:00,73.72,73.72,73.68,73.68,18300.0,60.3735,60.3735,60.3407,60.3407,18300.0
2013-10-31 13:30:00,73.69,73.7,73.63,73.67,22500.0,60.3489,60.3571,60.2998,60.3325,22500.0
2013-10-31 13:35:00,73.68,73.69,73.59,73.61,23100.0,60.3407,60.3489,60.267,60.2834,23100.0
2013-10-31 13:40:00,73.61,73.67,73.61,73.66,21800.0,60.2834,60.3325,60.2834,60.3243,21800.0
2013-10-31 13:45:00,73.67,73.67,73.58,73.63,24100.0,60.3325,60.3325,60.2588,60.2998,24100.0
2013-10-31 13:50:00,73.62,73.64,73.53,73.62,21500.0,60.2916,60.308,60.2179,60.2916,21500.0
2013-10-31 13:55:00,73.62,73.65,73.54,73.64,49100.0,60.2916,60.3161,60.2261,60.308,49100.0
2013-10-31 14:00:00,73.64,73.77,73.64,73.77,21600.0,60.308,60.4144,60.308,60.4144,21600.0
2013-10-31 14:05:00,73.77,73.81,73.76,73.81,25100.0,60.4144,60.4472,60.4062,60.4472,25100.0
2013-10-31 14:10:00,73.83,73.89,73.82,73.86,27100.0,60.4636,60.5127,60.4554,60.4881,27100.0
2013-10-31 14:15:00,73.86,73.95,73.84,73.92,27300.0,60.4881,60.5618,60.4717,60.5373,27300.0
2013-10-31 14:20:00,73.93,73.95,73.9,73.93,23600.0,60.5455,60.5618,60.5209,60.5455,23600.0
2013-10-31 14:25:00,73.93,73.95,73.86,73.9,28900.0,60.5455,60.5618,60.4881,60.5209,28900.0
2013-10-31 14:30:00,73.9,73.95,73.86,73.86,31100.0,60.5209,60.5618,60.4881,60.4881,31100.0
2013-10-31 14:35:00,73.86,73.9,73.86,73.89,20600.0,60.4881,60.5209,60.4881,60.5127,20600.0
2013-10-31 14:40:00,73.9,73.92,73.84,73.84,25500.0,60.5209,60.5373,60.4717,60.4717,25500.0
2013-10-31 14:45:00,73.83,73.89,73.82,73.83,40100.0,60.4636,60.5127,60.4554,60.4636,40100.0
2013-10-31 14:50:00,73.83,73.85,73.79,73.84,21200.0,60.4636,60.4799,60.4308,60.4717,21200.0
2013-10-31 14:55:00,73.83,73.87,73.78,73.79,21900.0,60.4636,60.4963,60.4226,60.4308,21900.0
2013-10-31 15:00:00,73.79,73.82,73.74,73.76,26100.0,60.4308,60.4554,60.3899,60.4062,26100.0
2013-10-31 15:05:00,73.76,73.76,73.66,73.71,30700.0,60.4062,60.4062,60.3243,60.3653,30700.0
2013-10-31 15:10:00,73.7,73.72,73.66,73.71,23500.0,60.3571,60.3735,60.3243,60.3653,23500.0
2013-10-31 15:15:00,73.7,73.71,73.62,73.62,46800.0,60.3571,60.3653,60.2916,60.2916,46800.0
2013-10-31 15:20:00,73.63,73.68,73.62,73.66,27900.0,60.2998,60.3407,60.2916,60.3243,27900.0
2013-10-31 15:25:00,73.66,73.67,73.59,73.62,26200.0,60.3243,60.3325,60.267,60.2916,26200.0
2013-10-31 15:30:00,73.61,73.67,73.58,73.61,40700.0,60.2834,60.3325,60.2588,60.2834,40700.0
2013-10-31 15:35:00,73.61,73.71,73.61,73.66,41300.0,60.2834,60.3653,60.2834,60.3243,41300.0
2013-10-31 15:40:00,73.66,73.69,73.63,73.65,69000.0,60.3243,60.3489,60.2998,60.3161,69000.0
2013-10-31 15:45:00,73.65,73.65,73.58,73.61,121800.0,60.3161,60.3161,60.2588,60.2834,121800.0
2013-10-31 15:50:00,73.6,73.67,73.55,73.65,90700.0,60.2752,60.3325,60.2343,60.3161,90700.0
2013-10-31 15:55:00,73.64,73.64,73.5,73.5,122600.0,60.308,60.308,60.1933,60.1933,122600.0
2013-11-01 09:30:00,73.89,74.12,73.73,74.04,87300.0,60.5127,60.7011,60.3817,60.6355,87300.0
2013-11-01 09:35:00,74.07,74.16,74.02,74.04,35500.0,60.6601,60.7338,60.6192,60.6355,35500.0
2013-11-01 09:40:00,74.01,74.13,73.92,74.07,16500.0,60.611,60.7092,60.5373,60.6601,16500.0
2013-11-01 09:45:00,74.07,74.12,73.88,73.89,19600.0,60.6601,60.7011,60.5045,60.5127,19600.0
2013-11-01 09:50:00,73.92,74.03,73.83,73.83,34400.0,60.5373,60.6274,60.4636,60.4636,34400.0
2013-11-01 09:55:00,73.84,73.95,73.79,73.92,36500.0,60.4717,60.5618,60.4308,60.5373,36500.0
2013-11-01 10:00:00,73.92,74.0,73.82,73.84,16000.0,60.5373,60.6028,60.4554,60.4717,16000.0
2013-11-01 10:05:00,73.86,74.02,73.86,73.95,14000.0,60.4881,60.6192,60.4881,60.5618,14000.0
2013-11-01 10:10:00,73.95,73.99,73.84,73.84,15100.0,60.5618,60.5946,60.4717,60.4717,15100.0
2013-11-01 10:15:00,73.87,73.87,73.63,73.64,19500.0,60.4963,60.4963,60.2998,60.308,19500.0
2013-11-01 10:20:00,73.68,73.8,73.65,73.74,10900.0,60.3407,60.439,60.3161,60.3899,10900.0
2013-11-01 10:25:00,73.76,73.76,73.66,73.68,12100.0,60.4062,60.4062,60.3243,60.3407,12100.0
2013-11-01 10:30:00,73.68,73.73,73.61,73.68,35200.0,60.3407,60.3817,60.2834,60.3407,35200.0
2013-11-01 10:35:00,73.7,73.73,73.58,73.65,15100.0,60.3571,60.3817,60.2588,60.3161,15100.0
2013-11-01 10:40:00,73.66,73.72,73.62,73.69,19500.0,60.3243,60.3735,60.2916,60.3489,19500.0
2013-11-01 10:45:00,73.72,73.73,73.64,73.66,17900.0,60.3735,60.3817,60.308,60.3243,17900.0
2013-11-01 10:50:00,73.66,73.7,73.64,73.69,10600.0,60.3243,60.3571,60.308,60.3489,10600.0
2013-11-01 10:55:00,73.69,73.7,73.55,73.56,24800.0,60.3489,60.3571,60.2343,60.2424,24800.0
2013-11-01 11:00:00,73.56,73.56,73.44,73.45,12900.0,60.2424,60.2424,60.1442,60.1524,12900.0
2013-11-01 11:05:00,73.44,73.45,73.31,73.33,33300.0,60.1442,60.1524,60.0377,60.0541,33300.0
2013-11-01 11:10:00,73.32,73.36,73.24,73.24,18600.0,60.0459,60.0786,59.9804,59.9804,18600.0
2013-11-01 11:15:00,73.24,73.25,73.2,73.24,17900.0,59.9804,59.9886,59.9476,59.9804,17900.0
2013-11-01 11:20:00,73.24,73.29,73.21,73.26,14700.0,59.9804,60.0213,59.9558,59.9968,14700.0
2013-11-01 11:25:00,73.26,73.28,73.18,73.23,19400.0,59.9968,60.0131,59.9312,59.9722,19400.0
2013-11-01 11:30:00,73.25,73.31,73.23,73.3,15400.0,59.9886,60.0377,59.9722,60.0295,15400.0
2013-11-01 11:35:00,73.3,73.3,73.17,73.2,24600.0,60.0295,60.0295,59.923,59.9476,24600.0
2013-11-01 11:40:00,73.21,73.26,73.17,73.22,25300.0,59.9558,59.9968,59.923,59.964,25300.0
2013-11-01 11:45:00,73.22,73.24,73.17,73.2,19600.0,59.964,59.9804,59.923,59.9476,19600.0
2013-11-01 11:50:00,73.22,73.24,73.13,73.14,19800.0,59.964,59.9804,59.8903,59.8985,19800.0
2013-11-01 11:55:00,73.15,73.16,73.03,73.04,34500.0,59.9067,59.9149,59.8084,59.8166,34500.0
2013-11-01 12:00:00,73.05,73.06,73.0,73.0,147600.0,59.8248,59.833,59.7838,59.7838,147600.0
2013-11-01 12:05:00,73.01,73.03,72.96,72.99,107000.0,59.792,59.8084,59.7511,59.7756,107000.0
2013-11-01 12:10:00,72.98,73.0,72.94,72.95,13500.0,59.7674,59.7838,59.7347,59.7429,13500.0
2013-11-01 12:15:00,72.96,73.02,72.95,72.98,26800.0,59.7511,59.8002,59.7429,59.7674,26800.0
2013-11-01 12:20:00,72.99,73.09,72.98,73.08,53600.0,59.7756,59.8575,59.7674,59.8493,53600.0
2013-11-01 12:25:00,73.08,73.11,73.05,73.06,19000.0,59.8493,59.8739,59.8248,59.833,19000.0
2013-11-01 12:30:00,73.06,73.14,73.05,73.12,27000.0,59.833,59.8985,59.8248,59.8821,27000.0
2013-11-01 12:35:00,73.14,73.16,73.06,73.08,16200.0,59.8985,59.9149,59.833,59.8493,16200.0
2013-11-01 12:40:00,73.09,73.1,73.04,73.09,22400.0,59.8575,59.8657,59.8166,59.8575,22400.0
2013-11-01 12:45:00,73.1,73.16,73.09,73.15,27800.0,59.8657,59.9149,59.8575,59.9067,27800.0
2013-11-01 12:50:00,73.15,73.16,73.12,73.14,22200.0,59.9067,59.9149,59.8821,59.8985,22200.0
2013-11-01 12:55:00,73.15,73.18,73.1,73.17,27500.0,59.9067,59.9312,59.8657,59.923,27500.0
2013-11-01 13:00:00,73.17,73.19,73.15,73.17,15400.0,59.923,59.9394,59.9067,59.923,15400.0
2013-11-01 13:05:00,73.16,73.16,73.1,73.11,16700.0,59.9149,59.9149,59.8657,59.8739,16700.0
2013-11-01 13:10:00,73.12,73.12,73.05,73.06,17600.0,59.8821,59.8821,59.8248,59.833,17600.0
2013-11-01 13:15:00,73.08,73.08,72.99,73.0,34500.0,59.8493,59.8493,59.7756,59.7838,34500.0
2013-11-01 13:20:00,73.0,73.07,72.99,73.07,33000.0,59.7838,59.8412,59.7756,59.8412,33000.0
2013-11-01 13:25:00,73.07,73.09,73.01,73.01,83600.0,59.8412,59.8575,59.792,59.792,83600.0
2013-11-01 13:30:00,73.03,73.03,72.96,73.02,62500.0,59.8084,59.8084,59.7511,59.8002,62500.0
2013-11-01 13:35:00,73.03,73.14,73.03,73.14,18500.0,59.8084,59.8985,59.8084,59.8985,18500.0
2013-11-01 13:40:00,73.14,73.16,73.1,73.1,11300.0,59.8985,59.9149,59.8657,59.8657,11300.0
2013-11-01 13:45:00,73.09,73.12,73.02,73.12,34200.0,59.8575,59.8821,59.8002,59.8821,34200.0
2013-11-01 13:50:00,73.12,73.12,73.04,73.06,19600.0,59.8821,59.8821,59.8166,59.833,19600.0
2013-11-01 13:55:00,73.07,73.07,72.99,73.01,50700.0,59.8412,59.8412,59.7756,59.792,50700.0
2013-11-01 14:00:00,73.01,73.05,73.0,73.01,30800.0,59.792,59.8248,59.7838,59.792,30800.0
2013-11-01 14:05:00,73.02,73.05,73.0,73.04,24000.0,59.8002,59.8248,59.7838,59.8166,24000.0
2013-11-01 14:10:00,73.03,73.05,72.98,73.03,24000.0,59.8084,59.8248,59.7674,59.8084,24000.0
2013-11-01 14:15:00,73.03,73.07,73.0,73.05,30900.0,59.8084,59.8412,59.7838,59.8248,30900.0
2013-11-01 14:20:00,73.05,73.09,73.02,73.09,20400.0,59.8248,59.8575,59.8002,59.8575,20400.0
2013-11-01 14:25:00,73.09,73.1,73.03,73.07,27700.0,59.8575,59.8657,59.8084,59.8412,27700.0
2013-11-01 14:30:00,73.08,73.08,73.02,73.03,25600.0,59.8493,59.8493,59.8002,59.8084,25600.0
2013-11-01 14:35:00,73.04,73.07,73.01,73.02,25400.0,59.8166,59.8412,59.792,59.8002,25400.0
2013-11-01 14:40:00,73.02,73.1,73.01,73.07,25500.0,59.8002,59.8657,59.792,59.8412,25500.0
2013-11-01 14:45:00,73.06,73.1,73.06,73.08,22900.0,59.833,59.8657,59.833,59.8493,22900.0
2013-11-01 14:50:00,73.07,73.09,73.02,73.04,32600.0,59.8412,59.8575,59.8002,59.8166,32600.0
2013-11-01 14:55:00,73.05,73.08,72.99,73.01,37100.0,59.8248,59.8493,59.7756,59.792,37100.0
2013-11-01 15:00:00,73.0,73.03,73.0,73.03,26200.0,59.7838,59.8084,59.7838,59.8084,26200.0
2013-11-01 15:05:00,73.02,73.03,72.99,73.0,24700.0,59.8002,59.8084,59.7756,59.7838,24700.0
2013-11-01 15:10:00,73.0,73.07,73.0,73.06,28800.0,59.7838,59.8412,59.7838,59.833,28800.0
2013-11-01 15:15:00,73.07,73.07,72.99,73.0,40600.0,59.8412,59.8412,59.7756,59.7838,40600.0
2013-11-01 15:20:00,73.0,73.02,72.99,73.02,110100.0,59.7838,59.8002,59.7756,59.8002,110100.0
2013-11-01 15:25:00,73.02,73.06,72.98,72.99,46000.0,59.8002,59.833,59.7674,59.7756,46000.0
2013-11-01 15:30:00,72.99,73.0,72.92,72.93,86500.0,59.7756,59.7838,59.7183,59.7265,86500.0
2013-11-01 15:35:00,72.93,72.96,72.92,72.96,89700.0,59.7265,59.7511,59.7183,59.7511,89700.0
2013-11-01 15:40:00,72.96,73.0,72.95,73.0,92300.0,59.7511,59.7838,59.7429,59.7838,92300.0
2013-11-01 15:45:00,73.0,73.03,72.99,73.01,135300.0,59.7838,59.8084,59.7756,59.792,135300.0
2013-11-01 15:50:00,73.02,73.04,72.99,73.03,116500.0,59.8002,59.8166,59.7756,59.8084,116500.0
2013-11-01 15:55:00,73.03,73.04,73.0,73.0,246200.0,59.8084,59.8166,59.7838,59.7838,246200.0
2013-11-04 09:30:00,73.1,73.23,72.87,72.95,83300.0,59.8657,59.9722,59.6774,59.7429,83300.0
2013-11-04 09:35:00,73.01,73.23,72.99,73.02,52100.0,59.792,59.9722,59.7756,59.8002,52100.0
2013-11-04 09:40:00,73.0,73.05,72.9,72.99,35100.0,59.7838,59.8248,59.7019,59.7756,35100.0
2013-11-04 09:45:00,72.98,73.0,72.67,72.75,59500.0,59.7674,59.7838,59.5136,59.5791,59500.0
2013-11-04 09:50:00,72.75,72.78,72.66,72.73,56700.0,59.5791,59.6037,59.5054,59.5627,56700.0
2013-11-04 09:55:00,72.73,72.73,72.56,72.67,94400.0,59.5627,59.5627,59.4235,59.5136,94400.0
2013-11-04 10:00:00,72.66,72.73,72.58,72.6,92600.0,59.5054,59.5627,59.4399,59.4562,92600.0
2013-11-04 10:05:00,72.62,72.64,72.56,72.61,33900.0,59.4726,59.489,59.4235,59.4644,33900.0
2013-11-04 10:10:00,72.6,72.72,72.59,72.71,34100.0,59.4562,59.5545,59.4481,59.5463,34100.0
2013-11-04 10:15:00,72.7,72.7,72.64,72.67,29300.0,59.5381,59.5381,59.489,59.5136,29300.0
2013-11-04 10:20:00,72.67,72.73,72.61,72.62,31800.0,59.5136,59.5627,59.4644,59.4726,31800.0
2013-11-04 10:25:00,72.62,72.77,72.62,72.74,16200.0,59.4726,59.5955,59.4726,59.5709,16200.0
2013-11-04 10:30:00,72.74,72.82,72.72,72.76,10800.0,59.5709,59.6364,59.5545,59.5873,10800.0
2013-11-04 10:35:00,72.76,72.84,72.76,72.83,12800.0,59.5873,59.6528,59.5873,59.6446,12800.0
2013-11-04 10:40:00,72.83,72.86,72.79,72.86,16400.0,59.6446,59.6692,59.6118,59.6692,16400.0
2013-11-04 10:45:00,72.85,72.86,72.78,72.82,16100.0,59.661,59.6692,59.6037,59.6364,16100.0
2013-11-04 10:50:00,72.83,72.85,72.79,72.8,30300.0,59.6446,59.661,59.6118,59.62,30300.0
2013-11-04 10:55:00,72.81,72.85,72.73,72.73,45800.0,59.6282,59.661,59.5627,59.5627,45800.0
2013-11-04 11:00:00,72.71,72.79,72.71,72.75,12200.0,59.5463,59.6118,59.5463,59.5791,12200.0
2013-11-04 11:05:00,72.75,72.84,72.75,72.8,13700.0,59.5791,59.6528,59.5791,59.62,13700.0
2013-11-04 11:10:00,72.81,72.86,72.79,72.8,15200.0,59.6282,59.6692,59.6118,59.62,15200.0
2013-11-04 11:15:00,72.81,72.84,72.77,72.81,38600.0,59.6282,59.6528,59.5955,59.6282,38600.0
2013-11-04 11:20:00,72.8,72.84,72.77,72.79,19100.0,59.62,59.6528,59.5955,59.6118,19100.0
2013-11-04 11:25:00,72.79,72.8,72.74,72.78,18200.0,59.6118,59.62,59.5709,59.6037,18200.0
2013-11-04 11:30:00,72.77,72.8,72.73,72.74,34400.0,59.5955,59.62,59.5627,59.5709,34400.0
2013-11-04 11:35:00,72.75,72.8,72.72,72.76,31500.0,59.5791,59.62,59.5545,59.5873,31500.0
2013-11-04 11:40:00,72.76,72.8,72.73,72.8,27500.0,59.5873,59.62,59.5627,59.62,27500.0
2013-11-04 11:45:00,72.8,72.8,72.68,72.77,32900.0,59.62,59.62,59.5218,59.5955,32900.0
2013-11-04 11:50:00,72.77,72.8,72.75,72.76,207100.0,59.5955,59.62,59.5791,59.5873,207100.0
2013-11-04 11:55:00,72.76,72.79,72.74,72.74,31000.0,59.5873,59.6118,59.5709,59.5709,31000.0
2013-11-04 12:00:00,72.73,72.75,72.72,72.72,8100.0,59.5627,59.5791,59.5545,59.5545,8100.0
2013-11-04 12:05:00,72.72,72.73,72.7,72.71,12900.0,59.5545,59.5627,59.5381,59.5463,12900.0
2013-11-04 12:10:00,72.73,72.76,72.72,72.72,17400.0,59.5627,59.5873,59.5545,59.5545,17400.0
2013-11-04 12:15:00,72.72,72.75,72.71,72.73,38800.0,59.5545,59.5791,59.5463,59.5627,38800.0
2013-11-04 12:20:00,72.72,72.76,72.7,72.75,8600.0,59.5545,59.5873,59.5381,59.5791,8600.0
2013-11-04 12:25:00,72.75,72.78,72.7,72.7,12700.0,59.5791,59.6037,59.5381,59.5381,12700.0
2013-11-04 12:30:00,72.7,72.71,72.7,72.7,9200.0,59.5381,59.5463,59.5381,59.5381,9200.0
2013-11-04 12:35:00,72.71,72.71,72.68,72.7,16700.0,59.5463,59.5463,59.5218,59.5381,16700.0
2013-11-04 12:40:00,72.7,72.73,72.69,72.7,25800.0,59.5381,59.5627,59.5299,59.5381,25800.0
2013-11-04 12:45:00,72.7,72.72,72.68,72.7,18100.0,59.5381,59.5545,59.5218,59.5381,18100.0
2013-11-04 12:50:00,72.7,72.72,72.68,72.69,11300.0,59.5381,59.5545,59.5218,59.5299,11300.0
2013-11-04 12:55:00,72.69,72.71,72.66,72.66,9300.0,59.5299,59.5463,59.5054,59.5054,9300.0
2013-11-04 13:00:00,72.66,72.69,72.62,72.63,71900.0,59.5054,59.5299,59.4726,59.4808,71900.0
2013-11-04 13:05:00,72.64,72.67,72.63,72.66,7800.0,59.489,59.5136,59.4808,59.5054,7800.0
2013-11-04 13:10:00,72.66,72.67,72.63,72.66,12600.0,59.5054,59.5136,59.4808,59.5054,12600.0
2013-11-04 13:15:00,72.65,72.66,72.63,72.64,11900.0,59.4972,59.5054,59.4808,59.489,11900.0
2013-11-04 13:20:00,72.65,72.65,72.58,72.61,14200.0,59.4972,59.4972,59.4399,59.4644,14200.0
2013-11-04 13:25:00,72.62,72.69,72.62,72.68,16100.0,59.4726,59.5299,59.4726,59.5218,16100.0
2013-11-04 13:30:00,72.68,72.7,72.65,72.66,21100.0,59.5218,59.5381,59.4972,59.5054,21100.0
2013-11-04 13:35:00,72.67,72.67,72.63,72.66,22400.0,59.5136,59.5136,59.4808,59.5054,22400.0
2013-11-04 13:40:00,72.67,72.69,72.64,72.65,16200.0,59.5136,59.5299,59.489,59.4972,16200.0
2013-11-04 13:45:00,72.65,72.69,72.64,72.65,28800.0,59.4972,59.5299,59.489,59.4972,28800.0
2013-11-04 13:50:00,72.66,72.72,72.66,72.69,17300.0,59.5054,59.5545,59.5054,59.5299,17300.0
2013-11-04 13:55:00,72.7,72.72,72.68,72.7,16100.0,59.5381,59.5545,59.5218,59.5381,16100.0
2013-11-04 14:00:00,72.7,72.71,72.68,72.71,15000.0,59.5381,59.5463,59.5218,59.5463,15000.0
2013-11-04 14:05:00,72.71,72.74,72.7,72.74,20700.0,59.5463,59.5709,59.5381,59.5709,20700.0
2013-11-04 14:10:00,72.74,72.75,72.65,72.67,20200.0,59.5709,59.5791,59.4972,59.5136,20200.0
2013-11-04 14:15:00,72.67,72.69,72.64,72.64,21000.0,59.5136,59.5299,59.489,59.489,21000.0
2013-11-04 14:20:00,72.65,72.67,72.64,72.67,20500.0,59.4972,59.5136,59.489,59.5136,20500.0
2013-11-04 14:25:00,72.68,72.69,72.64,72.66,16500.0,59.5218,59.5299,59.489,59.5054,16500.0
2013-11-04 14:30:00,72.65,72.68,72.65,72.65,26400.0,59.4972,59.5218,59.4972,59.4972,26400.0
2013-11-04 14:35:00,72.66,72.67,72.63,72.67,32600.0,59.5054,59.5136,59.4808,59.5136,32600.0
2013-11-04 14:40:00,72.67,72.69,72.63,72.69,30900.0,59.5136,59.5299,59.4808,59.5299,30900.0
2013-11-04 14:45:00,72.69,72.72,72.64,72.65,26400.0,59.5299,59.5545,59.489,59.4972,26400.0
2013-11-04 14:50:00,72.65,72.72,72.65,72.7,19800.0,59.4972,59.5545,59.4972,59.5381,19800.0
2013-11-04 14:55:00,72.68,72.71,72.67,72.67,16200.0,59.5218,59.5463,59.5136,59.5136,16200.0
2013-11-04 15:00:00,72.66,72.67,72.64,72.66,18700.0,59.5054,59.5136,59.489,59.5054,18700.0
2013-11-04 15:05:00,72.65,72.66,72.64,72.65,25200.0,59.4972,59.5054,59.489,59.4972,25200.0
2013-11-04 15:10:00,72.66,72.69,72.65,72.65,18000.0,59.5054,59.5299,59.4972,59.4972,18000.0
2013-11-04 15:15:00,72.65,72.67,72.64,72.64,23300.0,59.4972,59.5136,59.489,59.489,23300.0
2013-11-04 15:20:00,72.65,72.66,72.57,72.6,53100.0,59.4972,59.5054,59.4317,59.4562,53100.0
2013-11-04 15:25:00,72.6,72.61,72.56,72.59,35700.0,59.4562,59.4644,59.4235,59.4481,35700.0
2013-11-04 15:30:00,72.6,72.61,72.54,72.56,63500.0,59.4562,59.4644,59.4071,59.4235,63500.0
2013-11-04 15:35:00,72.57,72.65,72.57,72.65,36400.0,59.4317,59.4972,59.4317,59.4972,36400.0
2013-11-04 15:40:00,72.66,72.7,72.65,72.69,36000.0,59.5054,59.5381,59.4972,59.5299,36000.0
2013-11-04 15:45:00,72.69,72.69,72.62,72.68,79000.0,59.5299,59.5299,59.4726,59.5218,79000.0
2013-11-04 15:50:00,72.67,72.68,72.64,72.66,79300.0,59.5136,59.5218,59.489,59.5054,79300.0
2013-11-04 15:55:00,72.65,72.72,72.64,72.72,210400.0,59.4972,59.5545,59.489,59.5545,210400.0
2013-11-05 09:30:00,72.79,72.79,72.33,72.51,96600.0,59.6118,59.6118,59.2351,59.3825,96600.0
2013-11-05 09:35:00,72.46,72.66,72.44,72.45,30800.0,59.3416,59.5054,59.3252,59.3334,30800.0
2013-11-05 09:40:00,72.5,72.65,72.45,72.5,25200.0,59.3743,59.4972,59.3334,59.3743,25200.0
2013-11-05 09:45:00,72.5,72.52,72.4,72.5,17600.0,59.3743,59.3907,59.2925,59.3743,17600.0
2013-11-05 09:50:00,72.5,72.52,72.43,72.45,56900.0,59.3743,59.3907,59.317,59.3334,56900.0
2013-11-05 09:55:00,72.46,72.54,72.41,72.53,37700.0,59.3416,59.4071,59.3006,59.3989,37700.0
2013-11-05 10:00:00,72.51,72.58,72.45,72.58,27900.0,59.3825,59.4399,59.3334,59.4399,27900.0
2013-11-05 10:05:00,72.56,72.64,72.51,72.62,43400.0,59.4235,59.489,59.3825,59.4726,43400.0
2013-11-05 10:10:00,72.65,72.66,72.5,72.5,29100.0,59.4972,59.5054,59.3743,59.3743,29100.0
2013-11-05 10:15:00,72.52,72.58,72.5,72.56,22000.0,59.3907,59.4399,59.3743,59.4235,22000.0
2013-11-05 10:20:00,72.53,72.7,72.49,72.66,33800.0,59.3989,59.5381,59.3662,59.5054,33800.0
2013-11-05 10:25:00,72.65,72.71,72.62,72.69,20100.0,59.4972,59.5463,59.4726,59.5299,20100.0
2013-11-05 10:30:00,72.69,72.83,72.68,72.82,70600.0,59.5299,59.6446,59.5218,59.6364,70600.0
2013-11-05 10:35:00,72.81,73.0,72.77,72.96,85500.0,59.6282,59.7838,59.5955,59.7511,85500.0
2013-11-05 10:40:00,72.96,72.99,72.89,72.89,39300.0,59.7511,59.7756,59.6937,59.6937,39300.0
2013-11-05 10:45:00,72.9,72.94,72.84,72.89,40100.0,59.7019,59.7347,59.6528,59.6937,40100.0
2013-11-05 10:50:00,72.89,72.98,72.86,72.95,77800.0,59.6937,59.7674,59.6692,59.7429,77800.0
2013-11-05 10:55:00,72.94,73.01,72.91,72.95,49600.0,59.7347,59.792,59.7101,59.7429,49600.0
2013-11-05 11:00:00,72.96,73.04,72.94,72.98,30400.0,59.7511,59.8166,59.7347,59.7674,30400.0
2013-11-05 11:05:00,73.0,73.1,73.0,73.09,30500.0,59.7838,59.8657,59.7838,59.8575,30500.0
2013-11-05 11:10:00,73.1,73.1,73.0,73.04,18100.0,59.8657,59.8657,59.7838,59.8166,18100.0
2013-11-05 11:15:00,73.03,73.03,73.0,73.02,10300.0,59.8084,59.8084,59.7838,59.8002,10300.0
2013-11-05 11:20:00,73.02,73.02,72.95,73.0,4800.0,59.8002,59.8002,59.7429,59.7838,4800.0
2013-11-05 11:25:00,73.0,73.06,72.99,73.01,10200.0,59.7838,59.833,59.7756,59.792,10200.0
2013-11-05 11:30:00,73.02,73.05,72.97,73.03,27600.0,59.8002,59.8248,59.7593,59.8084,27600.0
2013-11-05 11:35:00,73.03,73.03,72.98,72.99,14100.0,59.8084,59.8084,59.7674,59.7756,14100.0
2013-11-05 11:40:00,72.99,73.03,72.97,73.0,17000.0,59.7756,59.8084,59.7593,59.7838,17000.0
2013-11-05 11:45:00,73.0,73.03,72.98,73.02,9600.0,59.7838,59.8084,59.7674,59.8002,9600.0
2013-11-05 11:50:00,73.03,73.06,73.0,73.02,14900.0,59.8084,59.833,59.7838,59.8002,14900.0
2013-11-05 11:55:00,73.02,73.05,72.99,73.0,23700.0,59.8002,59.8248,59.7756,59.7838,23700.0
2013-11-05 12:00:00,73.0,73.04,73.0,73.01,5900.0,59.7838,59.8166,59.7838,59.792,5900.0
2013-11-05 12:05:00,73.01,73.05,73.0,73.03,11000.0,59.792,59.8248,59.7838,59.8084,11000.0
2013-11-05 12:10:00,73.03,73.09,73.0,73.07,53500.0,59.8084,59.8575,59.7838,59.8412,53500.0
2013-11-05 12:15:00,73.08,73.17,73.05,73.17,19100.0,59.8493,59.923,59.8248,59.923,19100.0
2013-11-05 12:20:00,73.17,73.19,73.11,73.16,33000.0,59.923,59.9394,59.8739,59.9149,33000.0
2013-11-05 12:25:00,73.16,73.27,73.15,73.27,53900.0,59.9149,60.0049,59.9067,60.0049,53900.0
2013-11-05 12:30:00,73.28,73.3,73.24,73.27,30500.0,60.0131,60.0295,59.9804,60.0049,30500.0
2013-11-05 12:35:00,73.27,73.39,73.26,73.39,29300.0,60.0049,60.1032,59.9968,60.1032,29300.0
2013-11-05 12:40:00,73.39,73.45,73.36,73.42,59600.0,60.1032,60.1524,60.0786,60.1278,59600.0
2013-11-05 12:45:00,73.43,73.49,73.4,73.48,38800.0,60.136,60.1851,60.1114,60.1769,38800.0
2013-11-05 12:50:00,73.49,73.54,73.42,73.44,14400.0,60.1851,60.2261,60.1278,60.1442,14400.0
2013-11-05 12:55:00,73.44,73.52,73.44,73.49,7300.0,60.1442,60.2097,60.1442,60.1851,7300.0
2013-11-05 13:00:00,73.49,73.56,73.49,73.51,16900.0,60.1851,60.2424,60.1851,60.2015,16900.0
2013-11-05 13:05:00,73.52,73.55,73.46,73.47,9800.0,60.2097,60.2343,60.1605,60.1687,9800.0
2013-11-05 13:10:00,73.48,73.5,73.45,73.48,10500.0,60.1769,60.1933,60.1524,60.1769,10500.0
2013-11-05 13:15:00,73.48,73.57,73.48,73.52,31200.0,60.1769,60.2506,60.1769,60.2097,31200.0
2013-11-05 13:20:00,73.53,73.56,73.53,73.55,9200.0,60.2179,60.2424,60.2179,60.2343,9200.0
2013-11-05 13:25:00,73.53,73.55,73.49,73.5,17900.0,60.2179,60.2343,60.1851,60.1933,17900.0
2013-11-05 13:30:00,73.5,73.51,73.46,73.47,13900.0,60.1933,60.2015,60.1605,60.1687,13900.0
2013-11-05 13:35:00,73.47,73.48,73.35,73.35,26400.0,60.1687,60.1769,60.0705,60.0705,26400.0
2013-11-05 13:40:00,73.35,73.4,73.34,73.37,13300.0,60.0705,60.1114,60.0623,60.0868,13300.0
2013-11-05 13:45:00,73.37,73.45,73.37,73.43,12300.0,60.0868,60.1524,60.0868,60.136,12300.0
2013-11-05 13:50:00,73.44,73.46,73.38,73.4,12300.0,60.1442,60.1605,60.095,60.1114,12300.0
2013-11-05 13:55:00,73.4,73.4,73.33,73.35,28500.0,60.1114,60.1114,60.0541,60.0705,28500.0
2013-11-05 14:00:00,73.36,73.4,73.36,73.4,12900.0,60.0786,60.1114,60.0786,60.1114,12900.0
2013-11-05 14:05:00,73.4,73.4,73.33,73.37,15400.0,60.1114,60.1114,60.0541,60.0868,15400.0
2013-11-05 14:10:00,73.37,73.4,73.34,73.37,15100.0,60.0868,60.1114,60.0623,60.0868,15100.0
2013-11-05 14:15:00,73.38,73.44,73.36,73.42,16600.0,60.095,60.1442,60.0786,60.1278,16600.0
2013-11-05 14:20:00,73.43,73.5,73.42,73.48,21800.0,60.136,60.1933,60.1278,60.1769,21800.0
2013-11-05 14:25:00,73.49,73.5,73.46,73.5,52600.0,60.1851,60.1933,60.1605,60.1933,52600.0
2013-11-05 14:30:00,73.5,73.51,73.46,73.5,38300.0,60.1933,60.2015,60.1605,60.1933,38300.0
2013-11-05 14:35:00,73.49,73.55,73.46,73.54,27100.0,60.1851,60.2343,60.1605,60.2261,27100.0
2013-11-05 14:40:00,73.53,73.55,73.5,73.55,27800.0,60.2179,60.2343,60.1933,60.2343,27800.0
2013-11-05 14:45:00,73.54,73.57,73.47,73.57,41100.0,60.2261,60.2506,60.1687,60.2506,41100.0
2013-11-05 14:50:00,73.55,73.6,73.55,73.57,38100.0,60.2343,60.2752,60.2343,60.2506,38100.0
2013-11-05 14:55:00,73.56,73.6,73.56,73.59,24200.0,60.2424,60.2752,60.2424,60.267,24200.0
2013-11-05 15:00:00,73.59,73.61,73.55,73.61,38100.0,60.267,60.2834,60.2343,60.2834,38100.0
2013-11-05 15:05:00,73.61,73.72,73.61,73.71,55100.0,60.2834,60.3735,60.2834,60.3653,55100.0
2013-11-05 15:10:00,73.71,73.75,73.67,73.68,43200.0,60.3653,60.398,60.3325,60.3407,43200.0
2013-11-05 15:15:00,73.66,73.72,73.62,73.62,20600.0,60.3243,60.3735,60.2916,60.2916,20600.0
2013-11-05 15:20:00,73.63,73.63,73.46,73.47,37000.0,60.2998,60.2998,60.1605,60.1687,37000.0
2013-11-05 15:25:00,73.47,73.51,73.44,73.47,60300.0,60.1687,60.2015,60.1442,60.1687,60300.0
2013-11-05 15:30:00,73.47,73.51,73.44,73.49,48900.0,60.1687,60.2015,60.1442,60.1851,48900.0
2013-11-05 15:35:00,73.5,73.53,73.47,73.49,45900.0,60.1933,60.2179,60.1687,60.1851,45900.0
2013-11-05 15:40:00,73.5,73.53,73.46,73.46,46900.0,60.1933,60.2179,60.1605,60.1605,46900.0
2013-11-05 15:45:00,73.47,73.51,73.47,73.47,55100.0,60.1687,60.2015,60.1687,60.1687,55100.0
2013-11-05 15:50:00,73.47,73.51,73.45,73.5,76800.0,60.1687,60.2015,60.1524,60.1933,76800.0
2013-11-05 15:55:00,73.49,73.5,73.36,73.37,123400.0,60.1851,60.1933,60.0786,60.0868,123400.0
2013-11-06 09:30:00,73.44,73.9,73.43,73.79,124200.0,60.1442,60.5209,60.136,60.4308,124200.0
2013-11-06 09:35:00,73.76,73.96,73.76,73.95,28300.0,60.4062,60.57,60.4062,60.5618,28300.0
2013-11-06 09:40:00,73.95,73.97,73.87,73.91,107100.0,60.5618,60.5782,60.4963,60.5291,107100.0
2013-11-06 09:45:00,73.91,73.92,73.76,73.87,99600.0,60.5291,60.5373,60.4062,60.4963,99600.0
2013-11-06 09:50:00,73.88,74.13,73.87,74.12,121900.0,60.5045,60.7092,60.4963,60.7011,121900.0
2013-11-06 09:55:00,74.13,74.29,74.13,74.29,63300.0,60.7092,60.8403,60.7092,60.8403,63300.0
2013-11-06 10:00:00,74.29,74.5,74.29,74.4,88800.0,60.8403,61.0123,60.8403,60.9304,88800.0
2013-11-06 10:05:00,74.4,74.53,74.4,74.44,95000.0,60.9304,61.0368,60.9304,60.9631,95000.0
2013-11-06 10:10:00,74.44,74.53,74.44,74.48,88300.0,60.9631,61.0368,60.9631,60.9959,88300.0
2013-11-06 10:15:00,74.48,74.51,74.36,74.5,43900.0,60.9959,61.0204,60.8976,61.0123,43900.0
2013-11-06 10:20:00,74.5,74.67,74.49,74.62,78100.0,61.0123,61.1515,61.0041,61.1105,78100.0
2013-11-06 10:25:00,74.62,74.62,74.45,74.45,33100.0,61.1105,61.1105,60.9713,60.9713,33100.0
2013-11-06 10:30:00,74.45,74.61,74.45,74.55,30200.0,60.9713,61.1023,60.9713,61.0532,30200.0
2013-11-06 10:35:00,74.53,74.61,74.47,74.59,30300.0,61.0368,61.1023,60.9877,61.086,30300.0
2013-11-06 10:40:00,74.59,74.64,74.57,74.59,36800.0,61.086,61.1269,61.0696,61.086,36800.0
2013-11-06 10:45:00,74.58,74.6,74.52,74.59,32600.0,61.0778,61.0942,61.0286,61.086,32600.0
2013-11-06 10:50:00,74.59,74.64,74.43,74.43,50100.0,61.086,61.1269,60.9549,60.9549,50100.0
2013-11-06 10:55:00,74.43,74.5,74.37,74.42,51700.0,60.9549,61.0123,60.9058,60.9467,51700.0
2013-11-06 11:00:00,74.42,74.46,74.36,74.43,73800.0,60.9467,60.9795,60.8976,60.9549,73800.0
2013-11-06 11:05:00,74.42,74.49,74.41,74.45,45800.0,60.9467,61.0041,60.9386,60.9713,45800.0
2013-11-06 11:10:00,74.45,74.6,74.45,74.58,30600.0,60.9713,61.0942,60.9713,61.0778,30600.0
2013-11-06 11:15:00,74.59,74.61,74.54,74.57,47500.0,61.086,61.1023,61.045,61.0696,47500.0
2013-11-06 11:20:00,74.58,74.6,74.55,74.59,16700.0,61.0778,61.0942,61.0532,61.086,16700.0
2013-11-06 11:25:00,74.59,74.67,74.56,74.61,45200.0,61.086,61.1515,61.0614,61.1023,45200.0
2013-11-06 11:30:00,74.59,74.6,74.5,74.56,27100.0,61.086,61.0942,61.0123,61.0614,27100.0
2013-11-06 11:35:00,74.56,74.58,74.49,74.56,89900.0,61.0614,61.0778,61.0041,61.0614,89900.0
2013-11-06 11:40:00,74.56,74.67,74.53,74.67,21900.0,61.0614,61.1515,61.0368,61.1515,21900.0
2013-11-06 11:45:00,74.68,74.72,74.62,74.72,36100.0,61.1597,61.1924,61.1105,61.1924,36100.0
2013-11-06 11:50:00,74.72,74.75,74.65,74.67,40900.0,61.1924,61.217,61.1351,61.1515,40900.0
2013-11-06 11:55:00,74.68,74.75,74.66,74.69,32900.0,61.1597,61.217,61.1433,61.1679,32900.0
2013-11-06 12:00:00,74.68,74.71,74.65,74.69,25600.0,61.1597,61.1842,61.1351,61.1679,25600.0
2013-11-06 12:05:00,74.69,74.8,74.68,74.8,45800.0,61.1679,61.2579,61.1597,61.2579,45800.0
2013-11-06 12:10:00,74.8,74.9,74.79,74.84,38800.0,61.2579,61.3398,61.2498,61.2907,38800.0
2013-11-06 12:15:00,74.84,74.9,74.78,74.86,31800.0,61.2907,61.3398,61.2416,61.3071,31800.0
2013-11-06 12:20:00,74.86,74.97,74.86,74.95,39900.0,61.3071,61.3972,61.3071,61.3808,39900.0
2013-11-06 12:25:00,74.95,74.95,74.87,74.9,34600.0,61.3808,61.3808,61.3153,61.3398,34600.0
2013-11-06 12:30:00,74.9,74.98,74.87,74.92,26000.0,61.3398,61.4054,61.3153,61.3562,26000.0
2013-11-06 12:35:00,74.91,74.98,74.91,74.93,31500.0,61.348,61.4054,61.348,61.3644,31500.0
2013-11-06 12:40:00,74.94,75.0,74.94,74.99,29900.0,61.3726,61.4217,61.3726,61.4135,29900.0
2013-11-06 12:45:00,74.95,74.98,74.94,74.95,18900.0,61.3808,61.4054,61.3726,61.3808,18900.0
2013-11-06 12:50:00,74.95,74.98,74.94,74.97,20600.0,61.3808,61.4054,61.3726,61.3972,20600.0
2013-11-06 12:55:00,74.97,74.98,74.9,74.93,22500.0,61.3972,61.4054,61.3398,61.3644,22500.0
2013-11-06 13:00:00,74.93,74.95,74.8,74.81,26800.0,61.3644,61.3808,61.2579,61.2661,26800.0
2013-11-06 13:05:00,74.81,74.83,74.78,74.81,15100.0,61.2661,61.2825,61.2416,61.2661,15100.0
2013-11-06 13:10:00,74.82,74.99,74.82,74.99,27300.0,61.2743,61.4135,61.2743,61.4135,27300.0
2013-11-06 13:15:00,74.98,75.03,74.95,75.02,95800.0,61.4054,61.4463,61.3808,61.4381,95800.0
2013-11-06 13:20:00,75.02,75.04,74.98,75.01,32600.0,61.4381,61.4545,61.4054,61.4299,32600.0
2013-11-06 13:25:00,75.01,75.1,75.0,75.06,67100.0,61.4299,61.5036,61.4217,61.4709,67100.0
2013-11-06 13:30:00,75.06,75.1,75.05,75.1,35500.0,61.4709,61.5036,61.4627,61.5036,35500.0
2013-11-06 13:35:00,75.09,75.15,75.06,75.1,45800.0,61.4954,61.5446,61.4709,61.5036,45800.0
2013-11-06 13:40:00,75.1,75.11,75.04,75.06,35500.0,61.5036,61.5118,61.4545,61.4709,35500.0
2013-11-06 13:45:00,75.07,75.2,75.07,75.1,32100.0,61.4791,61.5855,61.4791,61.5036,32100.0
2013-11-06 13:50:00,75.1,75.1,74.95,74.95,36700.0,61.5036,61.5036,61.3808,61.3808,36700.0
2013-11-06 13:55:00,74.95,75.05,74.93,75.0,33100.0,61.3808,61.4627,61.3644,61.4217,33100.0
2013-11-06 14:00:00,75.01,75.05,74.99,75.02,35800.0,61.4299,61.4627,61.4135,61.4381,35800.0
2013-11-06 14:05:00,75.03,75.07,74.95,74.95,35400.0,61.4463,61.4791,61.3808,61.3808,35400.0
2013-11-06 14:10:00,74.96,75.02,74.94,75.0,37400.0,61.389,61.4381,61.3726,61.4217,37400.0
2013-11-06 14:15:00,75.0,75.12,74.97,75.12,43100.0,61.4217,61.52,61.3972,61.52,43100.0
2013-11-06 14:20:00,75.13,75.16,75.1,75.11,23500.0,61.5282,61.5528,61.5036,61.5118,23500.0
2013-11-06 14:25:00,75.11,75.12,75.06,75.06,19700.0,61.5118,61.52,61.4709,61.4709,19700.0
2013-11-06 14:30:00,75.06,75.08,75.0,75.07,33400.0,61.4709,61.4873,61.4217,61.4791,33400.0
2013-11-06 14:35:00,75.06,75.18,75.06,75.16,54300.0,61.4709,61.5692,61.4709,61.5528,54300.0
2013-11-06 14:40:00,75.18,75.18,75.06,75.12,27100.0,61.5692,61.5692,61.4709,61.52,27100.0
2013-11-06 14:45:00,75.13,75.17,75.1,75.12,36900.0,61.5282,61.561,61.5036,61.52,36900.0
2013-11-06 14:50:00,75.13,75.18,75.13,75.14,38700.0,61.5282,61.5692,61.5282,61.5364,38700.0
2013-11-06 14:55:00,75.14,75.16,75.13,75.16,36900.0,61.5364,61.5528,61.5282,61.5528,36900.0
2013-11-06 15:00:00,75.16,75.16,75.08,75.14,29200.0,61.5528,61.5528,61.4873,61.5364,29200.0
2013-11-06 15:05:00,75.15,75.2,75.14,75.18,36500.0,61.5446,61.5855,61.5364,61.5692,36500.0
2013-11-06 15:10:00,75.16,75.18,75.13,75.14,46100.0,61.5528,61.5692,61.5282,61.5364,46100.0
2013-11-06 15:15:00,75.13,75.13,75.02,75.05,45900.0,61.5282,61.5282,61.4381,61.4627,45900.0
2013-11-06 15:20:00,75.04,75.12,75.03,75.12,34700.0,61.4545,61.52,61.4463,61.52,34700.0
2013-11-06 15:25:00,75.11,75.22,75.11,75.2,70200.0,61.5118,61.6019,61.5118,61.5855,70200.0
2013-11-06 15:30:00,75.21,75.23,75.03,75.03,53100.0,61.5937,61.6101,61.4463,61.4463,53100.0
2013-11-06 15:35:00,75.04,75.09,75.0,75.09,84300.0,61.4545,61.4954,61.4217,61.4954,84300.0
2013-11-06 15:40:00,75.09,75.11,75.01,75.04,83200.0,61.4954,61.5118,61.4299,61.4545,83200.0
2013-11-06 15:45:00,75.02,75.05,74.99,75.02,95700.0,61.4381,61.4627,61.4135,61.4381,95700.0
2013-11-06 15:50:00,75.02,75.09,74.98,75.06,119300.0,61.4381,61.4954,61.4054,61.4709,119300.0
2013-11-06 15:55:00,75.05,75.07,75.0,75.04,180700.0,61.4627,61.4791,61.4217,61.4545,180700.0
2013-11-07 09:30:00,74.37,75.24,74.37,75.23,394500.0,60.9058,61.6183,60.9058,61.6101,394500.0
2013-11-07 09:35:00,75.22,75.47,75.22,75.45,48200.0,61.6019,61.8066,61.6019,61.7903,48200.0
2013-11-07 09:40:00,75.46,75.98,75.44,75.94,93100.0,61.7985,62.2243,61.7821,62.1916,93100.0
2013-11-07 09:45:00,75.94,76.28,75.91,76.25,138800.0,62.1916,62.47,62.167,62.4454,138800.0
2013-11-07 09:50:00,76.25,76.25,76.06,76.18,74800.0,62.4454,62.4454,62.2898,62.3881,74800.0
2013-11-07 09:55:00,76.22,76.22,75.96,76.13,59600.0,62.4209,62.4209,62.2079,62.3472,59600.0
2013-11-07 10:00:00,76.13,76.14,76.0,76.1,57100.0,62.3472,62.3553,62.2407,62.3226,57100.0
2013-11-07 10:05:00,76.12,76.12,75.97,75.98,65500.0,62.339,62.339,62.2161,62.2243,65500.0
2013-11-07 10:10:00,75.99,76.01,75.88,75.89,65200.0,62.2325,62.2489,62.1424,62.1506,65200.0
2013-11-07 10:15:00,75.9,75.92,75.76,75.76,49000.0,62.1588,62.1752,62.0441,62.0441,49000.0
2013-11-07 10:20:00,75.75,75.83,75.63,75.83,38000.0,62.036,62.1015,61.9377,62.1015,38000.0
2013-11-07 10:25:00,75.83,75.88,75.74,75.74,31800.0,62.1015,62.1424,62.0278,62.0278,31800.0
2013-11-07 10:30:00,75.74,75.8,75.67,75.67,60300.0,62.0278,62.0769,61.9704,61.9704,60300.0
2013-11-07 10:35:00,75.67,75.8,75.59,75.75,84900.0,61.9704,62.0769,61.9049,62.036,84900.0
2013-11-07 10:40:00,75.75,75.96,75.73,75.74,107600.0,62.036,62.2079,62.0196,62.0278,107600.0
2013-11-07 10:45:00,75.76,75.87,75.74,75.8,56100.0,62.0441,62.1342,62.0278,62.0769,56100.0
2013-11-07 10:50:00,75.81,75.86,75.77,75.85,30500.0,62.0851,62.126,62.0523,62.1179,30500.0
2013-11-07 10:55:00,75.85,75.87,75.77,75.77,31800.0,62.1179,62.1342,62.0523,62.0523,31800.0
2013-11-07 11:00:00,75.77,75.84,75.73,75.84,31300.0,62.0523,62.1097,62.0196,62.1097,31300.0
2013-11-07 11:05:00,75.85,75.93,75.82,75.82,46500.0,62.1179,62.1834,62.0933,62.0933,46500.0
2013-11-07 11:10:00,75.82,75.94,75.82,75.9,48100.0,62.0933,62.1916,62.0933,62.1588,48100.0
2013-11-07 11:15:00,75.91,75.92,75.84,75.87,31700.0,62.167,62.1752,62.1097,62.1342,31700.0
2013-11-07 11:20:00,75.86,75.96,75.82,75.91,35300.0,62.126,62.2079,62.0933,62.167,35300.0
2013-11-07 11:25:00,75.91,75.91,75.78,75.8,31700.0,62.167,62.167,62.0605,62.0769,31700.0
2013-11-07 11:30:00,75.81,75.85,75.77,75.85,37000.0,62.0851,62.1179,62.0523,62.1179,37000.0
2013-11-07 11:35:00,75.85,75.86,75.73,75.75,19900.0,62.1179,62.126,62.0196,62.036,19900.0
2013-11-07 11:40:00,75.74,75.77,75.67,75.74,28500.0,62.0278,62.0523,61.9704,62.0278,28500.0
2013-11-07 11:45:00,75.73,75.79,75.72,75.76,49100.0,62.0196,62.0687,62.0114,62.0441,49100.0
2013-11-07 11:50:00,75.76,75.81,75.75,75.81,30100.0,62.0441,62.0851,62.036,62.0851,30100.0
2013-11-07 11:55:00,75.82,75.85,75.79,75.81,20900.0,62.0933,62.1179,62.0687,62.0851,20900.0
2013-11-07 12:00:00,75.83,75.94,75.83,75.94,15900.0,62.1015,62.1916,62.1015,62.1916,15900.0
2013-11-07 12:05:00,75.95,75.98,75.92,75.96,17700.0,62.1997,62.2243,62.1752,62.2079,17700.0
2013-11-07 12:10:00,75.96,75.96,75.87,75.92,24100.0,62.2079,62.2079,62.1342,62.1752,24100.0
2013-11-07 12:15:00,75.92,75.94,75.89,75.9,11700.0,62.1752,62.1916,62.1506,62.1588,11700.0
2013-11-07 12:20:00,75.91,75.94,75.86,75.88,14800.0,62.167,62.1916,62.126,62.1424,14800.0
2013-11-07 12:25:00,75.89,75.95,75.86,75.89,13700.0,62.1506,62.1997,62.126,62.1506,13700.0
2013-11-07 12:30:00,75.89,75.95,75.87,75.87,25500.0,62.1506,62.1997,62.1342,62.1342,25500.0
2013-11-07 12:35:00,75.86,75.86,75.69,75.77,21700.0,62.126,62.126,61.9868,62.0523,21700.0
2013-11-07 12:40:00,75.77,75.86,75.77,75.85,20800.0,62.0523,62.126,62.0523,62.1179,20800.0
2013-11-07 12:45:00,75.83,75.86,75.81,75.83,13600.0,62.1015,62.126,62.0851,62.1015,13600.0
2013-11-07 12:50:00,75.81,75.82,75.75,75.76,15700.0,62.0851,62.0933,62.036,62.0441,15700.0
2013-11-07 12:55:00,75.76,75.76,75.69,75.69,21200.0,62.0441,62.0441,61.9868,61.9868,21200.0
2013-11-07 13:00:00,75.68,75.8,75.68,75.75,16700.0,61.9786,62.0769,61.9786,62.036,16700.0
2013-11-07 13:05:00,75.75,75.75,75.71,75.73,24100.0,62.036,62.036,62.0032,62.0196,24100.0
2013-11-07 13:10:00,75.72,75.76,75.67,75.75,23800.0,62.0114,62.0441,61.9704,62.036,23800.0
2013-11-07 13:15:00,75.75,75.83,75.74,75.83,17400.0,62.036,62.1015,62.0278,62.1015,17400.0
2013-11-07 13:20:00,75.84,75.85,75.71,75.72,30400.0,62.1097,62.1179,62.0032,62.0114,30400.0
2013-11-07 13:25:00,75.73,75.74,75.6,75.65,24100.0,62.0196,62.0278,61.9131,61.9541,24100.0
2013-11-07 13:30:00,75.64,75.71,75.63,75.68,28000.0,61.9459,62.0032,61.9377,61.9786,28000.0
2013-11-07 13:35:00,75.68,75.79,75.68,75.78,30300.0,61.9786,62.0687,61.9786,62.0605,30300.0
2013-11-07 13:40:00,75.78,75.8,75.75,75.78,20700.0,62.0605,62.0769,62.036,62.0605,20700.0
2013-11-07 13:45:00,75.78,75.78,75.69,75.7,39000.0,62.0605,62.0605,61.9868,61.995,39000.0
2013-11-07 13:50:00,75.69,75.77,75.69,75.7,40300.0,61.9868,62.0523,61.9868,61.995,40300.0
2013-11-07 13:55:00,75.69,75.81,75.69,75.76,19000.0,61.9868,62.0851,61.9868,62.0441,19000.0
2013-11-07 14:00:00,75.75,75.77,75.53,75.58,73400.0,62.036,62.0523,61.8558,61.8967,73400.0
2013-11-07 14:05:00,75.57,75.72,75.57,75.69,32300.0,61.8885,62.0114,61.8885,61.9868,32300.0
2013-11-07 14:10:00,75.69,75.73,75.68,75.7,25600.0,61.9868,62.0196,61.9786,61.995,25600.0
2013-11-07 14:15:00,75.69,75.75,75.66,75.7,62600.0,61.9868,62.036,61.9622,61.995,62600.0
2013-11-07 14:20:00,75.69,75.69,75.61,75.62,45600.0,61.9868,61.9868,61.9213,61.9295,45600.0
2013-11-07 14:25:00,75.61,75.62,75.54,75.56,20000.0,61.9213,61.9295,61.864,61.8804,20000.0
2013-11-07 14:30:00,75.56,75.56,75.43,75.51,35900.0,61.8804,61.8804,61.7739,61.8394,35900.0
2013-11-07 14:35:00,75.51,75.54,75.46,75.54,31400.0,61.8394,61.864,61.7985,61.864,31400.0
2013-11-07 14:40:00,75.53,75.59,75.53,75.57,31800.0,61.8558,61.9049,61.8558,61.8885,31800.0
2013-11-07 14:45:00,75.57,75.62,75.56,75.58,20900.0,61.8885,61.9295,61.8804,61.8967,20900.0
2013-11-07 14:50:00,75.59,75.64,75.58,75.63,38900.0,61.9049,61.9459,61.8967,61.9377,38900.0
2013-11-07 14:55:00,75.63,75.64,75.58,75.62,30300.0,61.9377,61.9459,61.8967,61.9295,30300.0
2013-11-07 15:00:00,75.62,75.65,75.58,75.6,38600.0,61.9295,61.9541,61.8967,61.9131,38600.0
2013-11-07 15:05:00,75.58,75.63,75.58,75.59,35400.0,61.8967,61.9377,61.8967,61.9049,35400.0
2013-11-07 15:10:00,75.59,75.6,75.56,75.57,65900.0,61.9049,61.9131,61.8804,61.8885,65900.0
2013-11-07 15:15:00,75.58,75.6,75.57,75.57,61500.0,61.8967,61.9131,61.8885,61.8885,61500.0
2013-11-07 15:20:00,75.58,75.62,75.56,75.6,57100.0,61.8967,61.9295,61.8804,61.9131,57100.0
2013-11-07 15:25:00,75.6,75.63,75.51,75.51,80600.0,61.9131,61.9377,61.8394,61.8394,80600.0
2013-11-07 15:30:00,75.51,75.58,75.45,75.58,62900.0,61.8394,61.8967,61.7903,61.8967,62900.0
2013-11-07 15:35:00,75.56,75.75,75.56,75.75,93000.0,61.8804,62.036,61.8804,62.036,93000.0
2013-11-07 15:40:00,75.75,75.8,75.66,75.67,96400.0,62.036,62.0769,61.9622,61.9704,96400.0
2013-11-07 15:45:00,75.66,75.78,75.6,75.64,136700.0,61.9622,62.0605,61.9131,61.9459,136700.0
2013-11-07 15:50:00,75.63,75.69,75.54,75.55,165100.0,61.9377,61.9868,61.864,61.8722,165100.0
2013-11-07 15:55:00,75.55,75.66,75.51,75.56,285600.0,61.8722,61.9622,61.8394,61.8804,285600.0
2013-11-08 09:30:00,75.39,75.98,75.39,75.94,143200.0,61.7411,62.2243,61.7411,62.1916,143200.0
2013-11-08 09:35:00,75.99,75.99,75.7,75.88,58900.0,62.2325,62.2325,61.995,62.1424,58900.0
2013-11-08 09:40:00,75.91,75.93,75.7,75.93,52400.0,62.167,62.1834,61.995,62.1834,52400.0
2013-11-08 09:45:00,75.94,75.94,75.7,75.7,41100.0,62.1916,62.1916,61.995,61.995,41100.0
2013-11-08 09:50:00,75.74,75.75,75.58,75.68,29300.0,62.0278,62.036,61.8967,61.9786,29300.0
2013-11-08 09:55:00,75.66,75.72,75.36,75.48,32600.0,61.9622,62.0114,61.7166,61.8148,32600.0
2013-11-08 10:00:00,75.51,75.53,75.39,75.44,29100.0,61.8394,61.8558,61.7411,61.7821,29100.0
2013-11-08 10:05:00,75.44,75.45,75.32,75.45,26600.0,61.7821,61.7903,61.6838,61.7903,26600.0
2013-11-08 10:10:00,75.45,75.47,75.39,75.41,24300.0,61.7903,61.8066,61.7411,61.7575,24300.0
2013-11-08 10:15:00,75.41,75.58,75.39,75.57,33000.0,61.7575,61.8967,61.7411,61.8885,33000.0
2013-11-08 10:20:00,75.57,75.65,75.52,75.53,36700.0,61.8885,61.9541,61.8476,61.8558,36700.0
2013-11-08 10:25:00,75.52,75.52,75.41,75.46,27500.0,61.8476,61.8476,61.7575,61.7985,27500.0
2013-11-08 10:30:00,75.46,75.55,75.45,75.55,36800.0,61.7985,61.8722,61.7903,61.8722,36800.0
2013-11-08 10:35:00,75.55,75.55,75.39,75.43,57000.0,61.8722,61.8722,61.7411,61.7739,57000.0
2013-11-08 10:40:00,75.45,75.45,75.29,75.32,27300.0,61.7903,61.7903,61.6592,61.6838,27300.0
2013-11-08 10:45:00,75.33,75.43,75.3,75.43,20200.0,61.692,61.7739,61.6674,61.7739,20200.0
2013-11-08 10:50:00,75.42,75.42,75.25,75.32,33500.0,61.7657,61.7657,61.6265,61.6838,33500.0
2013-11-08 10:55:00,75.32,75.42,75.32,75.4,26300.0,61.6838,61.7657,61.6838,61.7493,26300.0
2013-11-08 11:00:00,75.42,75.45,75.26,75.27,23300.0,61.7657,61.7903,61.6347,61.6429,23300.0
2013-11-08 11:05:00,75.27,75.32,75.24,75.26,16800.0,61.6429,61.6838,61.6183,61.6347,16800.0
2013-11-08 11:10:00,75.27,75.37,75.27,75.29,18200.0,61.6429,61.7248,61.6429,61.6592,18200.0
2013-11-08 11:15:00,75.29,75.34,75.27,75.3,19900.0,61.6592,61.7002,61.6429,61.6674,19900.0
2013-11-08 11:20:00,75.31,75.34,75.21,75.24,17200.0,61.6756,61.7002,61.5937,61.6183,17200.0
2013-11-08 11:25:00,75.24,75.27,75.22,75.22,18300.0,61.6183,61.6429,61.6019,61.6019,18300.0
2013-11-08 11:30:00,75.21,75.22,75.1,75.14,28500.0,61.5937,61.6019,61.5036,61.5364,28500.0
2013-11-08 11:35:00,75.15,75.24,75.09,75.2,63500.0,61.5446,61.6183,61.4954,61.5855,63500.0
2013-11-08 11:40:00,75.2,75.21,75.11,75.14,18500.0,61.5855,61.5937,61.5118,61.5364,18500.0
2013-11-08 11:45:00,75.15,75.17,75.02,75.04,33800.0,61.5446,61.561,61.4381,61.4545,33800.0
2013-11-08 11:50:00,75.04,75.16,75.03,75.08,32700.0,61.4545,61.5528,61.4463,61.4873,32700.0
2013-11-08 11:55:00,75.09,75.13,75.03,75.03,29200.0,61.4954,61.5282,61.4463,61.4463,29200.0
2013-11-08 12:00:00,75.03,75.16,75.03,75.15,20000.0,61.4463,61.5528,61.4463,61.5446,20000.0
2013-11-08 12:05:00,75.13,75.15,75.1,75.14,28600.0,61.5282,61.5446,61.5036,61.5364,28600.0
2013-11-08 12:10:00,75.15,75.23,75.15,75.19,32000.0,61.5446,61.6101,61.5446,61.5773,32000.0
2013-11-08 12:15:00,75.19,75.28,75.19,75.21,25900.0,61.5773,61.651,61.5773,61.5937,25900.0
2013-11-08 12:20:00,75.2,75.29,75.2,75.26,16800.0,61.5855,61.6592,61.5855,61.6347,16800.0
2013-11-08 12:25:00,75.26,75.27,75.17,75.24,40300.0,61.6347,61.6429,61.561,61.6183,40300.0
2013-11-08 12:30:00,75.24,75.25,75.15,75.15,13100.0,61.6183,61.6265,61.5446,61.5446,13100.0
2013-11-08 12:35:00,75.14,75.17,75.12,75.14,16900.0,61.5364,61.561,61.52,61.5364,16900.0
2013-11-08 12:40:00,75.14,75.18,75.14,75.17,18600.0,61.5364,61.5692,61.5364,61.561,18600.0
2013-11-08 12:45:00,75.17,75.2,75.15,75.19,13700.0,61.561,61.5855,61.5446,61.5773,13700.0
2013-11-08 12:50:00,75.19,75.21,75.15,75.19,10600.0,61.5773,61.5937,61.5446,61.5773,10600.0
2013-11-08 12:55:00,75.17,75.22,75.17,75.19,15800.0,61.561,61.6019,61.561,61.5773,15800.0
2013-11-08 13:00:00,75.19,75.19,75.15,75.16,11100.0,61.5773,61.5773,61.5446,61.5528,11100.0
2013-11-08 13:05:00,75.17,75.2,75.09,75.13,18200.0,61.561,61.5855,61.4954,61.5282,18200.0
2013-11-08 13:10:00,75.14,75.17,75.12,75.15,15100.0,61.5364,61.561,61.52,61.5446,15100.0
2013-11-08 13:15:00,75.15,75.16,75.08,75.09,23900.0,61.5446,61.5528,61.4873,61.4954,23900.0
2013-11-08 13:20:00,75.09,75.12,75.07,75.1,17300.0,61.4954,61.52,61.4791,61.5036,17300.0
2013-11-08 13:25:00,75.1,75.19,75.09,75.18,30200.0,61.5036,61.5773,61.4954,61.5692,30200.0
2013-11-08 13:30:00,75.17,75.19,75.15,75.16,13800.0,61.561,61.5773,61.5446,61.5528,13800.0
2013-11-08 13:35:00,75.16,75.22,75.16,75.21,10200.0,61.5528,61.6019,61.5528,61.5937,10200.0
2013-11-08 13:40:00,75.22,75.28,75.22,75.25,9700.0,61.6019,61.651,61.6019,61.6265,9700.0
2013-11-08 13:45:00,75.26,75.33,75.26,75.27,19000.0,61.6347,61.692,61.6347,61.6429,19000.0
2013-11-08 13:50:00,75.26,75.26,75.16,75.19,30100.0,61.6347,61.6347,61.5528,61.5773,30100.0
2013-11-08 13:55:00,75.18,75.19,75.13,75.13,20300.0,61.5692,61.5773,61.5282,61.5282,20300.0
2013-11-08 14:00:00,75.14,75.18,75.13,75.16,19100.0,61.5364,61.5692,61.5282,61.5528,19100.0
2013-11-08 14:05:00,75.16,75.17,75.11,75.14,16900.0,61.5528,61.561,61.5118,61.5364,16900.0
2013-11-08 14:10:00,75.14,75.15,75.11,75.14,13100.0,61.5364,61.5446,61.5118,61.5364,13100.0
2013-11-08 14:15:00,75.16,75.16,75.09,75.14,18300.0,61.5528,61.5528,61.4954,61.5364,18300.0
2013-11-08 14:20:00,75.14,75.2,75.09,75.19,53000.0,61.5364,61.5855,61.4954,61.5773,53000.0
2013-11-08 14:25:00,75.2,75.23,75.15,75.23,23400.0,61.5855,61.6101,61.5446,61.6101,23400.0
2013-11-08 14:30:00,75.22,75.25,75.15,75.17,33900.0,61.6019,61.6265,61.5446,61.561,33900.0
2013-11-08 14:35:00,75.16,75.21,75.13,75.2,16600.0,61.5528,61.5937,61.5282,61.5855,16600.0
2013-11-08 14:40:00,75.2,75.21,75.15,75.17,29000.0,61.5855,61.5937,61.5446,61.561,29000.0
2013-11-08 14:45:00,75.16,75.21,75.16,75.19,22400.0,61.5528,61.5937,61.5528,61.5773,22400.0
2013-11-08 14:50:00,75.2,75.21,75.17,75.19,18500.0,61.5855,61.5937,61.561,61.5773,18500.0
2013-11-08 14:55:00,75.2,75.22,75.16,75.16,28000.0,61.5855,61.6019,61.5528,61.5528,28000.0
2013-11-08 15:00:00,75.16,75.17,75.08,75.1,31000.0,61.5528,61.561,61.4873,61.5036,31000.0
2013-11-08 15:05:00,75.1,75.15,75.09,75.15,24200.0,61.5036,61.5446,61.4954,61.5446,24200.0
2013-11-08 15:10:00,75.14,75.19,75.12,75.17,28500.0,61.5364,61.5773,61.52,61.561,28500.0
2013-11-08 15:15:00,75.18,75.2,75.15,75.19,26000.0,61.5692,61.5855,61.5446,61.5773,26000.0
2013-11-08 15:20:00,75.19,75.2,75.17,75.2,29700.0,61.5773,61.5855,61.561,61.5855,29700.0
2013-11-08 15:25:00,75.21,75.22,75.16,75.16,39800.0,61.5937,61.6019,61.5528,61.5528,39800.0
2013-11-08 15:30:00,75.16,75.21,75.15,75.2,35200.0,61.5528,61.5937,61.5446,61.5855,35200.0
2013-11-08 15:35:00,75.19,75.23,75.15,75.15,64000.0,61.5773,61.6101,61.5446,61.5446,64000.0
2013-11-08 15:40:00,75.16,75.24,75.15,75.19,59700.0,61.5528,61.6183,61.5446,61.5773,59700.0
2013-11-08 15:45:00,75.2,75.24,75.17,75.18,102900.0,61.5855,61.6183,61.561,61.5692,102900.0
2013-11-08 15:50:00,75.18,75.21,75.15,75.15,102000.0,61.5692,61.5937,61.5446,61.5446,102000.0
2013-11-08 15:55:00,75.16,75.26,75.14,75.24,239700.0,61.5528,61.6347,61.5364,61.6183,239700.0
2013-11-11 09:30:00,75.15,75.49,75.0,75.36,97000.0,61.5446,61.823,61.4217,61.7166,97000.0
2013-11-11 09:35:00,75.34,75.56,75.34,75.53,17900.0,61.7002,61.8804,61.7002,61.8558,17900.0
2013-11-11 09:40:00,75.53,75.57,75.48,75.57,35000.0,61.8558,61.8885,61.8148,61.8885,35000.0
2013-11-11 09:45:00,75.58,75.62,75.49,75.55,18600.0,61.8967,61.9295,61.823,61.8722,18600.0
2013-11-11 09:50:00,75.55,75.62,75.45,75.52,29100.0,61.8722,61.9295,61.7903,61.8476,29100.0
2013-11-11 09:55:00,75.54,75.54,75.33,75.38,22000.0,61.864,61.864,61.692,61.7329,22000.0
2013-11-11 10:00:00,75.38,75.42,75.32,75.41,26300.0,61.7329,61.7657,61.6838,61.7575,26300.0
2013-11-11 10:05:00,75.42,75.52,75.4,75.49,23400.0,61.7657,61.8476,61.7493,61.823,23400.0
2013-11-11 10:10:00,75.48,75.56,75.48,75.54,25400.0,61.8148,61.8804,61.8148,61.864,25400.0
2013-11-11 10:15:00,75.54,75.54,75.45,75.49,28300.0,61.864,61.864,61.7903,61.823,28300.0
2013-11-11 10:20:00,75.49,75.59,75.49,75.56,17600.0,61.823,61.9049,61.823,61.8804,17600.0
2013-11-11 10:25:00,75.56,75.57,75.51,75.55,18600.0,61.8804,61.8885,61.8394,61.8722,18600.0
2013-11-11 10:30:00,75.55,75.59,75.52,75.56,36600.0,61.8722,61.9049,61.8476,61.8804,36600.0
2013-11-11 10:35:00,75.57,75.59,75.5,75.58,33900.0,61.8885,61.9049,61.8312,61.8967,33900.0
2013-11-11 10:40:00,75.59,75.61,75.54,75.59,13100.0,61.9049,61.9213,61.864,61.9049,13100.0
2013-11-11 10:45:00,75.58,75.61,75.53,75.59,12900.0,61.8967,61.9213,61.8558,61.9049,12900.0
2013-11-11 10:50:00,75.6,75.6,75.55,75.58,10600.0,61.9131,61.9131,61.8722,61.8967,10600.0
2013-11-11 10:55:00,75.6,75.64,75.55,75.59,17800.0,61.9131,61.9459,61.8722,61.9049,17800.0
2013-11-11 11:00:00,75.59,75.62,75.49,75.49,19400.0,61.9049,61.9295,61.823,61.823,19400.0
2013-11-11 11:05:00,75.48,75.55,75.44,75.53,30000.0,61.8148,61.8722,61.7821,61.8558,30000.0
2013-11-11 11:10:00,75.54,75.55,75.46,75.46,13800.0,61.864,61.8722,61.7985,61.7985,13800.0
2013-11-11 11:15:00,75.47,75.53,75.47,75.51,12400.0,61.8066,61.8558,61.8066,61.8394,12400.0
2013-11-11 11:20:00,75.53,75.54,75.49,75.52,14100.0,61.8558,61.864,61.823,61.8476,14100.0
2013-11-11 11:25:00,75.54,75.59,75.53,75.57,18000.0,61.864,61.9049,61.8558,61.8885,18000.0
2013-11-11 11:30:00,75.56,75.6,75.53,75.6,26800.0,61.8804,61.9131,61.8558,61.9131,26800.0
2013-11-11 11:35:00,75.6,75.64,75.54,75.59,31000.0,61.9131,61.9459,61.864,61.9049,31000.0
2013-11-11 11:40:00,75.59,75.64,75.59,75.64,26300.0,61.9049,61.9459,61.9049,61.9459,26300.0
2013-11-11 11:45:00,75.64,75.64,75.59,75.61,11000.0,61.9459,61.9459,61.9049,61.9213,11000.0
2013-11-11 11:50:00,75.62,75.65,75.57,75.59,37900.0,61.9295,61.9541,61.8885,61.9049,37900.0
2013-11-11 11:55:00,75.59,75.62,75.56,75.6,15500.0,61.9049,61.9295,61.8804,61.9131,15500.0
2013-11-11 12:00:00,75.58,75.6,75.52,75.55,22500.0,61.8967,61.9131,61.8476,61.8722,22500.0
2013-11-11 12:05:00,75.55,75.57,75.52,75.54,9100.0,61.8722,61.8885,61.8476,61.864,9100.0
2013-11-11 12:10:00,75.55,75.55,75.5,75.53,9100.0,61.8722,61.8722,61.8312,61.8558,9100.0
2013-11-11 12:15:00,75.52,75.55,75.5,75.54,8500.0,61.8476,61.8722,61.8312,61.864,8500.0
2013-11-11 12:20:00,75.54,75.57,75.52,75.55,6900.0,61.864,61.8885,61.8476,61.8722,6900.0
2013-11-11 12:25:00,75.57,75.59,75.55,75.59,17600.0,61.8885,61.9049,61.8722,61.9049,17600.0
2013-11-11 12:30:00,75.59,75.6,75.57,75.59,13600.0,61.9049,61.9131,61.8885,61.9049,13600.0
2013-11-11 12:35:00,75.58,75.65,75.56,75.64,16700.0,61.8967,61.9541,61.8804,61.9459,16700.0
2013-11-11 12:40:00,75.63,75.65,75.62,75.62,12500.0,61.9377,61.9541,61.9295,61.9295,12500.0
2013-11-11 12:45:00,75.62,75.67,75.62,75.67,28700.0,61.9295,61.9704,61.9295,61.9704,28700.0
2013-11-11 12:50:00,75.66,75.67,75.64,75.66,17100.0,61.9622,61.9704,61.9459,61.9622,17100.0
2013-11-11 12:55:00,75.66,75.71,75.66,75.71,17900.0,61.9622,62.0032,61.9622,62.0032,17900.0
2013-11-11 13:00:00,75.7,75.71,75.66,75.66,10000.0,61.995,62.0032,61.9622,61.9622,10000.0
2013-11-11 13:05:00,75.65,75.67,75.63,75.64,11700.0,61.9541,61.9704,61.9377,61.9459,11700.0
2013-11-11 13:10:00,75.64,75.67,75.63,75.67,16200.0,61.9459,61.9704,61.9377,61.9704,16200.0
2013-11-11 13:15:00,75.67,75.69,75.62,75.64,17900.0,61.9704,61.9868,61.9295,61.9459,17900.0
2013-11-11 13:20:00,75.64,75.64,75.58,75.6,15400.0,61.9459,61.9459,61.8967,61.9131,15400.0
2013-11-11 13:25:00,75.59,75.62,75.59,75.6,10100.0,61.9049,61.9295,61.9049,61.9131,10100.0
2013-11-11 13:30:00,75.6,75.66,75.6,75.66,10800.0,61.9131,61.9622,61.9131,61.9622,10800.0
2013-11-11 13:35:00,75.64,75.69,75.64,75.69,12800.0,61.9459,61.9868,61.9459,61.9868,12800.0
2013-11-11 13:40:00,75.69,75.7,75.65,75.67,8600.0,61.9868,61.995,61.9541,61.9704,8600.0
2013-11-11 13:45:00,75.67,75.7,75.66,75.67,7900.0,61.9704,61.995,61.9622,61.9704,7900.0
2013-11-11 13:50:00,75.67,75.68,75.66,75.66,13200.0,61.9704,61.9786,61.9622,61.9622,13200.0
2013-11-11 13:55:00,75.67,75.71,75.67,75.71,19700.0,61.9704,62.0032,61.9704,62.0032,19700.0
2013-11-11 14:00:00,75.7,75.7,75.66,75.66,18000.0,61.995,61.995,61.9622,61.9622,18000.0
2013-11-11 14:05:00,75.66,75.66,75.56,75.6,25000.0,61.9622,61.9622,61.8804,61.9131,25000.0
2013-11-11 14:10:00,75.62,75.65,75.58,75.64,47600.0,61.9295,61.9541,61.8967,61.9459,47600.0
2013-11-11 14:15:00,75.64,75.64,75.57,75.58,11300.0,61.9459,61.9459,61.8885,61.8967,11300.0
2013-11-11 14:20:00,75.58,75.58,75.55,75.57,6700.0,61.8967,61.8967,61.8722,61.8885,6700.0
2013-11-11 14:25:00,75.57,75.6,75.55,75.55,5800.0,61.8885,61.9131,61.8722,61.8722,5800.0
2013-11-11 14:30:00,75.55,75.57,75.54,75.55,10900.0,61.8722,61.8885,61.864,61.8722,10900.0
2013-11-11 14:35:00,75.55,75.57,75.55,75.57,10900.0,61.8722,61.8885,61.8722,61.8885,10900.0
2013-11-11 14:40:00,75.57,75.57,75.55,75.55,7900.0,61.8885,61.8885,61.8722,61.8722,7900.0
2013-11-11 14:45:00,75.54,75.54,75.52,75.52,7100.0,61.864,61.864,61.8476,61.8476,7100.0
2013-11-11 14:50:00,75.53,75.56,75.49,75.56,8800.0,61.8558,61.8804,61.823,61.8804,8800.0
2013-11-11 14:55:00,75.55,75.56,75.5,75.56,23500.0,61.8722,61.8804,61.8312,61.8804,23500.0
2013-11-11 15:00:00,75.56,75.57,75.55,75.56,10600.0,61.8804,61.8885,61.8722,61.8804,10600.0
2013-11-11 15:05:00,75.57,75.6,75.56,75.6,23200.0,61.8885,61.9131,61.8804,61.9131,23200.0
2013-11-11 15:10:00,75.59,75.6,75.56,75.56,19800.0,61.9049,61.9131,61.8804,61.8804,19800.0
2013-11-11 15:15:00,75.56,75.58,75.53,75.54,11900.0,61.8804,61.8967,61.8558,61.864,11900.0
2013-11-11 15:20:00,75.55,75.59,75.54,75.59,12700.0,61.8722,61.9049,61.864,61.9049,12700.0
2013-11-11 15:25:00,75.59,75.59,75.55,75.55,26000.0,61.9049,61.9049,61.8722,61.8722,26000.0
2013-11-11 15:30:00,75.56,75.56,75.49,75.5,23100.0,61.8804,61.8804,61.823,61.8312,23100.0
2013-11-11 15:35:00,75.51,75.58,75.51,75.56,30900.0,61.8394,61.8967,61.8394,61.8804,30900.0
2013-11-11 15:40:00,75.56,75.6,75.55,75.6,45200.0,61.8804,61.9131,61.8722,61.9131,45200.0
2013-11-11 15:45:00,75.59,75.59,75.5,75.5,60200.0,61.9049,61.9049,61.8312,61.8312,60200.0
2013-11-11 15:50:00,75.51,75.52,75.48,75.51,46900.0,61.8394,61.8476,61.8148,61.8394,46900.0
2013-11-11 15:55:00,75.51,75.52,75.45,75.5,78000.0,61.8394,61.8476,61.7903,61.8312,78000.0
2013-11-12 09:30:00,75.44,75.7,75.31,75.31,189000.0,61.7821,61.995,61.6756,61.6756,189000.0
2013-11-12 09:35:00,75.31,75.8,75.31,75.78,83200.0,61.6756,62.0769,61.6756,62.0605,83200.0
2013-11-12 09:40:00,75.79,75.95,75.77,75.92,53500.0,62.0687,62.1997,62.0523,62.1752,53500.0
2013-11-12 09:45:00,75.94,75.99,75.87,75.89,34000.0,62.1916,62.2325,62.1342,62.1506,34000.0
2013-11-12 09:50:00,75.9,75.93,75.83,75.91,48300.0,62.1588,62.1834,62.1015,62.167,48300.0
2013-11-12 09:55:00,75.9,75.98,75.88,75.97,68400.0,62.1588,62.2243,62.1424,62.2161,68400.0
2013-11-12 10:00:00,75.98,76.12,75.95,76.12,128700.0,62.2243,62.339,62.1997,62.339,128700.0
2013-11-12 10:05:00,76.13,76.19,76.06,76.16,47200.0,62.3472,62.3963,62.2898,62.3717,47200.0
2013-11-12 10:10:00,76.15,76.24,76.11,76.17,48400.0,62.3635,62.4372,62.3308,62.3799,48400.0
2013-11-12 10:15:00,76.18,76.29,76.13,76.27,70400.0,62.3881,62.4782,62.3472,62.4618,70400.0
2013-11-12 10:20:00,76.27,76.36,76.24,76.31,93000.0,62.4618,62.5355,62.4372,62.4946,93000.0
2013-11-12 10:25:00,76.31,76.35,76.21,76.34,42500.0,62.4946,62.5273,62.4127,62.5191,42500.0
2013-11-12 10:30:00,76.37,76.45,76.34,76.41,86000.0,62.5437,62.6092,62.5191,62.5765,86000.0
2013-11-12 10:35:00,76.39,76.49,76.39,76.42,35800.0,62.5601,62.642,62.5601,62.5847,35800.0
2013-11-12 10:40:00,76.41,76.43,76.33,76.42,60400.0,62.5765,62.5928,62.511,62.5847,60400.0
2013-11-12 10:45:00,76.42,76.49,76.37,76.48,34300.0,62.5847,62.642,62.5437,62.6338,34300.0
2013-11-12 10:50:00,76.48,76.48,76.36,76.46,55300.0,62.6338,62.6338,62.5355,62.6174,55300.0
2013-11-12 10:55:00,76.46,76.47,76.38,76.45,34400.0,62.6174,62.6256,62.5519,62.6092,34400.0
2013-11-12 11:00:00,76.45,76.5,76.42,76.47,24700.0,62.6092,62.6502,62.5847,62.6256,24700.0
2013-11-12 11:05:00,76.47,76.5,76.47,76.48,32700.0,62.6256,62.6502,62.6256,62.6338,32700.0
2013-11-12 11:10:00,76.49,76.5,76.41,76.43,33500.0,62.642,62.6502,62.5765,62.5928,33500.0
2013-11-12 11:15:00,76.44,76.51,76.44,76.45,59100.0,62.601,62.6584,62.601,62.6092,59100.0
2013-11-12 11:20:00,76.46,76.46,76.34,76.38,23900.0,62.6174,62.6174,62.5191,62.5519,23900.0
2013-11-12 11:25:00,76.38,76.5,76.36,76.45,34900.0,62.5519,62.6502,62.5355,62.6092,34900.0
2013-11-12 11:30:00,76.45,76.5,76.42,76.49,54400.0,62.6092,62.6502,62.5847,62.642,54400.0
2013-11-12 11:35:00,76.48,76.48,76.38,76.41,107400.0,62.6338,62.6338,62.5519,62.5765,107400.0
2013-11-12 11:40:00,76.41,76.54,76.4,76.53,74300.0,62.5765,62.6829,62.5683,62.6747,74300.0
2013-11-12 11:45:00,76.53,76.6,76.53,76.56,57600.0,62.6747,62.7321,62.6747,62.6993,57600.0
2013-11-12 11:50:00,76.55,76.55,76.51,76.53,18500.0,62.6911,62.6911,62.6584,62.6747,18500.0
2013-11-12 11:55:00,76.54,76.54,76.47,76.5,45200.0,62.6829,62.6829,62.6256,62.6502,45200.0
2013-11-12 12:00:00,76.5,76.53,76.42,76.42,50300.0,62.6502,62.6747,62.5847,62.5847,50300.0
2013-11-12 12:05:00,76.42,76.42,76.2,76.31,28100.0,62.5847,62.5847,62.4045,62.4946,28100.0
2013-11-12 12:10:00,76.32,76.47,76.32,76.47,27900.0,62.5028,62.6256,62.5028,62.6256,27900.0
2013-11-12 12:15:00,76.44,76.46,76.35,76.35,51100.0,62.601,62.6174,62.5273,62.5273,51100.0
2013-11-12 12:20:00,76.34,76.34,76.23,76.3,19100.0,62.5191,62.5191,62.4291,62.4864,19100.0
2013-11-12 12:25:00,76.3,76.36,76.27,76.36,18400.0,62.4864,62.5355,62.4618,62.5355,18400.0
2013-11-12 12:30:00,76.36,76.41,76.32,76.39,20600.0,62.5355,62.5765,62.5028,62.5601,20600.0
2013-11-12 12:35:00,76.39,76.4,76.35,76.37,33000.0,62.5601,62.5683,62.5273,62.5437,33000.0
2013-11-12 12:40:00,76.37,76.42,76.34,76.39,27000.0,62.5437,62.5847,62.5191,62.5601,27000.0
2013-11-12 12:45:00,76.4,76.43,76.38,76.4,18000.0,62.5683,62.5928,62.5519,62.5683,18000.0
2013-11-12 12:50:00,76.41,76.42,76.34,76.34,26800.0,62.5765,62.5847,62.5191,62.5191,26800.0
2013-11-12 12:55:00,76.34,76.4,76.33,76.35,24800.0,62.5191,62.5683,62.511,62.5273,24800.0
2013-11-12 13:00:00,76.35,76.36,76.29,76.32,36500.0,62.5273,62.5355,62.4782,62.5028,36500.0
2013-11-12 13:05:00,76.32,76.32,76.24,76.26,25900.0,62.5028,62.5028,62.4372,62.4536,25900.0
2013-11-12 13:10:00,76.27,76.29,76.2,76.23,33400.0,62.4618,62.4782,62.4045,62.4291,33400.0
2013-11-12 13:15:00,76.22,76.29,76.2,76.23,69800.0,62.4209,62.4782,62.4045,62.4291,69800.0
2013-11-12 13:20:00,76.25,76.27,76.21,76.22,31200.0,62.4454,62.4618,62.4127,62.4209,31200.0
2013-11-12 13:25:00,76.22,76.23,76.14,76.14,33300.0,62.4209,62.4291,62.3553,62.3553,33300.0
2013-11-12 13:30:00,76.15,76.21,76.08,76.08,26000.0,62.3635,62.4127,62.3062,62.3062,26000.0
2013-11-12 13:35:00,76.08,76.2,76.07,76.17,52700.0,62.3062,62.4045,62.298,62.3799,52700.0
2013-11-12 13:40:00,76.18,76.21,76.17,76.18,29100.0,62.3881,62.4127,62.3799,62.3881,29100.0
2013-11-12 13:45:00,76.19,76.23,76.19,76.23,15700.0,62.3963,62.4291,62.3963,62.4291,15700.0
2013-11-12 13:50:00,76.23,76.23,76.17,76.2,41500.0,62.4291,62.4291,62.3799,62.4045,41500.0
2013-11-12 13:55:00,76.21,76.24,76.2,76.22,26600.0,62.4127,62.4372,62.4045,62.4209,26600.0
2013-11-12 14:00:00,76.21,76.27,76.2,76.22,25700.0,62.4127,62.4618,62.4045,62.4209,25700.0
2013-11-12 14:05:00,76.22,76.37,76.21,76.36,47100.0,62.4209,62.5437,62.4127,62.5355,47100.0
2013-11-12 14:10:00,76.37,76.4,76.35,76.38,23700.0,62.5437,62.5683,62.5273,62.5519,23700.0
2013-11-12 14:15:00,76.39,76.42,76.34,76.41,29500.0,62.5601,62.5847,62.5191,62.5765,29500.0
2013-11-12 14:20:00,76.41,76.42,76.28,76.31,44500.0,62.5765,62.5847,62.47,62.4946,44500.0
2013-11-12 14:25:00,76.3,76.32,76.23,76.23,28900.0,62.4864,62.5028,62.4291,62.4291,28900.0
2013-11-12 14:30:00,76.24,76.3,76.23,76.3,38900.0,62.4372,62.4864,62.4291,62.4864,38900.0
2013-11-12 14:35:00,76.3,76.34,76.29,76.3,25200.0,62.4864,62.5191,62.4782,62.4864,25200.0
2013-11-12 14:40:00,76.3,76.34,76.28,76.3,31700.0,62.4864,62.5191,62.47,62.4864,31700.0
2013-11-12 14:45:00,76.29,76.32,76.28,76.3,42500.0,62.4782,62.5028,62.47,62.4864,42500.0
2013-11-12 14:50:00,76.31,76.31,76.28,76.28,22200.0,62.4946,62.4946,62.47,62.47,22200.0
2013-11-12 14:55:00,76.28,76.39,76.28,76.34,50800.0,62.47,62.5601,62.47,62.5191,50800.0
2013-11-12 15:00:00,76.35,76.4,76.34,76.36,24300.0,62.5273,62.5683,62.5191,62.5355,24300.0
2013-11-12 15:05:00,76.37,76.39,76.36,76.36,21600.0,62.5437,62.5601,62.5355,62.5355,21600.0
2013-11-12 15:10:00,76.36,76.48,76.36,76.38,59200.0,62.5355,62.6338,62.5355,62.5519,59200.0
2013-11-12 15:15:00,76.38,76.39,76.35,76.38,37100.0,62.5519,62.5601,62.5273,62.5519,37100.0
2013-11-12 15:20:00,76.37,76.44,76.37,76.39,39000.0,62.5437,62.601,62.5437,62.5601,39000.0
2013-11-12 15:25:00,76.39,76.44,76.39,76.41,38300.0,62.5601,62.601,62.5601,62.5765,38300.0
2013-11-12 15:30:00,76.4,76.41,76.36,76.39,50400.0,62.5683,62.5765,62.5355,62.5601,50400.0
2013-11-12 15:35:00,76.39,76.4,76.34,76.35,36800.0,62.5601,62.5683,62.5191,62.5273,36800.0
2013-11-12 15:40:00,76.35,76.39,76.34,76.36,52300.0,62.5273,62.5601,62.5191,62.5355,52300.0
2013-11-12 15:45:00,76.35,76.37,76.28,76.3,84900.0,62.5273,62.5437,62.47,62.4864,84900.0
2013-11-12 15:50:00,76.32,76.32,76.25,76.29,95500.0,62.5028,62.5028,62.4454,62.4782,95500.0
2013-11-12 15:55:00,76.3,76.35,76.26,76.31,195100.0,62.4864,62.5273,62.4536,62.4946,195100.0
2013-11-13 09:30:00,76.24,76.24,75.56,75.84,334500.0,62.4372,62.4372,61.8804,62.1097,334500.0
2013-11-13 09:35:00,75.83,76.01,75.75,75.77,40500.0,62.1015,62.2489,62.036,62.0523,40500.0
2013-11-13 09:40:00,75.77,76.16,75.66,75.91,109100.0,62.0523,62.3717,61.9622,62.167,109100.0
2013-11-13 09:45:00,75.91,76.3,75.88,76.29,75600.0,62.167,62.4864,62.1424,62.4782,75600.0
2013-11-13 09:50:00,76.29,76.3,76.09,76.19,53000.0,62.4782,62.4864,62.3144,62.3963,53000.0
2013-11-13 09:55:00,76.17,76.28,76.09,76.26,35400.0,62.3799,62.47,62.3144,62.4536,35400.0
2013-11-13 10:00:00,76.26,76.38,76.21,76.33,66600.0,62.4536,62.5519,62.4127,62.511,66600.0
2013-11-13 10:05:00,76.35,76.38,76.24,76.3,54500.0,62.5273,62.5519,62.4372,62.4864,54500.0
2013-11-13 10:10:00,76.31,76.36,76.27,76.3,53200.0,62.4946,62.5355,62.4618,62.4864,53200.0
2013-11-13 10:15:00,76.31,76.42,76.27,76.42,67800.0,62.4946,62.5847,62.4618,62.5847,67800.0
2013-11-13 10:20:00,76.41,76.44,76.29,76.34,50000.0,62.5765,62.601,62.4782,62.5191,50000.0
2013-11-13 10:25:00,76.33,76.43,76.32,76.32,43300.0,62.511,62.5928,62.5028,62.5028,43300.0
2013-11-13 10:30:00,76.33,76.37,76.3,76.34,33500.0,62.511,62.5437,62.4864,62.5191,33500.0
2013-11-13 10:35:00,76.34,76.38,76.31,76.33,21200.0,62.5191,62.5519,62.4946,62.511,21200.0
2013-11-13 10:40:00,76.33,76.34,76.21,76.31,45300.0,62.511,62.5191,62.4127,62.4946,45300.0
2013-11-13 10:45:00,76.32,76.32,76.2,76.2,25000.0,62.5028,62.5028,62.4045,62.4045,25000.0
2013-11-13 10:50:00,76.2,76.3,76.2,76.27,22900.0,62.4045,62.4864,62.4045,62.4618,22900.0
2013-11-13 10:55:00,76.28,76.41,76.26,76.41,29100.0,62.47,62.5765,62.4536,62.5765,29100.0
2013-11-13 11:00:00,76.42,76.42,76.31,76.38,34000.0,62.5847,62.5847,62.4946,62.5519,34000.0
2013-11-13 11:05:00,76.38,76.41,76.31,76.4,24100.0,62.5519,62.5765,62.4946,62.5683,24100.0
2013-11-13 11:10:00,76.39,76.42,76.36,76.41,21700.0,62.5601,62.5847,62.5355,62.5765,21700.0
2013-11-13 11:15:00,76.42,76.42,76.34,76.4,21000.0,62.5847,62.5847,62.5191,62.5683,21000.0
2013-11-13 11:20:00,76.4,76.45,76.37,76.41,32400.0,62.5683,62.6092,62.5437,62.5765,32400.0
2013-11-13 11:25:00,76.4,76.48,76.4,76.42,35400.0,62.5683,62.6338,62.5683,62.5847,35400.0
2013-11-13 11:30:00,76.42,76.45,76.38,76.39,41900.0,62.5847,62.6092,62.5519,62.5601,41900.0
2013-11-13 11:35:00,76.39,76.45,76.39,76.41,22900.0,62.5601,62.6092,62.5601,62.5765,22900.0
2013-11-13 11:40:00,76.41,76.42,76.37,76.38,22600.0,62.5765,62.5847,62.5437,62.5519,22600.0
2013-11-13 11:45:00,76.38,76.4,76.31,76.32,33800.0,62.5519,62.5683,62.4946,62.5028,33800.0
2013-11-13 11:50:00,76.32,76.38,76.31,76.37,11400.0,62.5028,62.5519,62.4946,62.5437,11400.0
2013-11-13 11:55:00,76.37,76.41,76.37,76.39,28400.0,62.5437,62.5765,62.5437,62.5601,28400.0
2013-11-13 12:00:00,76.39,76.47,76.38,76.46,44800.0,62.5601,62.6256,62.5519,62.6174,44800.0
2013-11-13 12:05:00,76.46,76.5,76.46,76.48,42800.0,62.6174,62.6502,62.6174,62.6338,42800.0
2013-11-13 12:10:00,76.48,76.49,76.45,76.47,14200.0,62.6338,62.642,62.6092,62.6256,14200.0
2013-11-13 12:15:00,76.48,76.5,76.48,76.49,17600.0,62.6338,62.6502,62.6338,62.642,17600.0
2013-11-13 12:20:00,76.49,76.65,76.49,76.62,49500.0,62.642,62.773,62.642,62.7484,49500.0
2013-11-13 12:25:00,76.62,76.69,76.62,76.65,19700.0,62.7484,62.8058,62.7484,62.773,19700.0
2013-11-13 12:30:00,76.65,76.72,76.65,76.71,32200.0,62.773,62.8303,62.773,62.8222,32200.0
2013-11-13 12:35:00,76.7,76.73,76.69,76.72,21100.0,62.814,62.8385,62.8058,62.8303,21100.0
2013-11-13 12:40:00,76.72,76.73,76.67,76.73,15800.0,62.8303,62.8385,62.7894,62.8385,15800.0
2013-11-13 12:45:00,76.73,76.74,76.68,76.72,25200.0,62.8385,62.8467,62.7976,62.8303,25200.0
2013-11-13 12:50:00,76.72,76.74,76.72,76.73,14000.0,62.8303,62.8467,62.8303,62.8385,14000.0
2013-11-13 12:55:00,76.74,76.78,76.73,76.76,22000.0,62.8467,62.8795,62.8385,62.8631,22000.0
2013-11-13 13:00:00,76.77,76.79,76.73,76.74,25500.0,62.8713,62.8877,62.8385,62.8467,25500.0
2013-11-13 13:05:00,76.74,76.76,76.72,76.73,22900.0,62.8467,62.8631,62.8303,62.8385,22900.0
2013-11-13 13:10:00,76.73,76.73,76.71,76.72,14500.0,62.8385,62.8385,62.8222,62.8303,14500.0
2013-11-13 13:15:00,76.73,76.77,76.73,76.77,15400.0,62.8385,62.8713,62.8385,62.8713,15400.0
2013-11-13 13:20:00,76.77,76.77,76.74,76.76,15800.0,62.8713,62.8713,62.8467,62.8631,15800.0
2013-11-13 13:25:00,76.76,76.83,76.73,76.83,30500.0,62.8631,62.9204,62.8385,62.9204,30500.0
2013-11-13 13:30:00,76.82,76.85,76.79,76.84,25100.0,62.9122,62.9368,62.8877,62.9286,25100.0
2013-11-13 13:35:00,76.84,76.88,76.84,76.88,32800.0,62.9286,62.9614,62.9286,62.9614,32800.0
2013-11-13 13:40:00,76.87,76.89,76.86,76.87,20200.0,62.9532,62.9696,62.945,62.9532,20200.0
2013-11-13 13:45:00,76.88,76.93,76.86,76.91,23900.0,62.9614,63.0023,62.945,62.9859,23900.0
2013-11-13 13:50:00,76.92,76.94,76.9,76.92,12300.0,62.9941,63.0105,62.9778,62.9941,12300.0
2013-11-13 13:55:00,76.93,76.94,76.87,76.9,25800.0,63.0023,63.0105,62.9532,62.9778,25800.0
2013-11-13 14:00:00,76.9,76.93,76.87,76.9,25500.0,62.9778,63.0023,62.9532,62.9778,25500.0
2013-11-13 14:05:00,76.9,76.94,76.87,76.89,22700.0,62.9778,63.0105,62.9532,62.9696,22700.0
2013-11-13 14:10:00,76.9,76.95,76.89,76.95,19500.0,62.9778,63.0187,62.9696,63.0187,19500.0
2013-11-13 14:15:00,76.95,76.99,76.93,76.98,24300.0,63.0187,63.0515,63.0023,63.0433,24300.0
2013-11-13 14:20:00,76.98,77.0,76.97,76.99,23500.0,63.0433,63.0597,63.0351,63.0515,23500.0
2013-11-13 14:25:00,76.99,77.0,76.95,76.95,23200.0,63.0515,63.0597,63.0187,63.0187,23200.0
2013-11-13 14:30:00,76.96,76.96,76.9,76.93,33600.0,63.0269,63.0269,62.9778,63.0023,33600.0
2013-11-13 14:35:00,76.93,77.0,76.92,76.97,28900.0,63.0023,63.0597,62.9941,63.0351,28900.0
2013-11-13 14:40:00,76.97,77.0,76.95,76.99,20500.0,63.0351,63.0597,63.0187,63.0515,20500.0
2013-11-13 14:45:00,76.98,76.98,76.91,76.97,35300.0,63.0433,63.0433,62.9859,63.0351,35300.0
2013-11-13 14:50:00,76.96,77.0,76.96,76.99,40700.0,63.0269,63.0597,63.0269,63.0515,40700.0
2013-11-13 14:55:00,76.99,77.0,76.98,77.0,27400.0,63.0515,63.0597,63.0433,63.0597,27400.0
2013-11-13 15:00:00,77.0,77.0,76.99,76.99,24700.0,63.0597,63.0597,63.0515,63.0515,24700.0
2013-11-13 15:05:00,77.0,77.09,76.99,77.09,101300.0,63.0597,63.1334,63.0515,63.1334,101300.0
2013-11-13 15:10:00,77.09,77.17,77.09,77.15,65900.0,63.1334,63.1989,63.1334,63.1825,65900.0
2013-11-13 15:15:00,77.16,77.2,77.15,77.2,34200.0,63.1907,63.2234,63.1825,63.2234,34200.0
2013-11-13 15:20:00,77.2,77.29,77.2,77.26,68300.0,63.2234,63.2971,63.2234,63.2726,68300.0
2013-11-13 15:25:00,77.26,77.27,77.22,77.26,53300.0,63.2726,63.2808,63.2398,63.2726,53300.0
2013-11-13 15:30:00,77.26,77.41,77.22,77.4,144800.0,63.2726,63.3954,63.2398,63.3872,144800.0
2013-11-13 15:35:00,77.4,77.52,77.36,77.51,123600.0,63.3872,63.4855,63.3545,63.4773,123600.0
2013-11-13 15:40:00,77.51,77.57,77.5,77.51,132800.0,63.4773,63.5265,63.4691,63.4773,132800.0
2013-11-13 15:45:00,77.51,77.52,77.4,77.51,123900.0,63.4773,63.4855,63.3872,63.4773,123900.0
2013-11-13 15:50:00,77.51,77.53,77.37,77.43,119400.0,63.4773,63.4937,63.3627,63.4118,119400.0
2013-11-13 15:55:00,77.43,77.44,77.37,77.41,168800.0,63.4118,63.42,63.3627,63.3954,168800.0
2013-11-14 09:30:00,76.81,76.96,76.28,76.53,340700.0,62.904,63.0269,62.47,62.6747,340700.0
2013-11-14 09:35:00,76.58,76.87,76.55,76.86,89700.0,62.7157,62.9532,62.6911,62.945,89700.0
2013-11-14 09:40:00,76.87,76.93,76.76,76.76,75400.0,62.9532,63.0023,62.8631,62.8631,75400.0
2013-11-14 09:45:00,76.77,76.85,76.7,76.84,53300.0,62.8713,62.9368,62.814,62.9286,53300.0
2013-11-14 09:50:00,76.85,76.87,76.74,76.84,76100.0,62.9368,62.9532,62.8467,62.9286,76100.0
2013-11-14 09:55:00,76.84,77.0,76.76,76.97,176400.0,62.9286,63.0597,62.8631,63.0351,176400.0
2013-11-14 10:00:00,76.96,76.99,76.85,76.97,41400.0,63.0269,63.0515,62.9368,63.0351,41400.0
2013-11-14 10:05:00,76.98,77.06,76.89,77.0,85500.0,63.0433,63.1088,62.9696,63.0597,85500.0
2013-11-14 10:10:00,77.0,77.02,76.92,77.0,53600.0,63.0597,63.076,62.9941,63.0597,53600.0
2013-11-14 10:15:00,77.0,77.06,76.95,77.02,32300.0,63.0597,63.1088,63.0187,63.076,32300.0
2013-11-14 10:20:00,77.0,77.02,76.9,76.92,26700.0,63.0597,63.076,62.9778,62.9941,26700.0
2013-11-14 10:25:00,76.94,77.02,76.9,76.93,28900.0,63.0105,63.076,62.9778,63.0023,28900.0
2013-11-14 10:30:00,76.94,77.05,76.93,77.04,28600.0,63.0105,63.1006,63.0023,63.0924,28600.0
2013-11-14 10:35:00,77.06,77.19,77.02,77.16,19800.0,63.1088,63.2153,63.076,63.1907,19800.0
2013-11-14 10:40:00,77.16,77.24,77.15,77.22,28000.0,63.1907,63.2562,63.1825,63.2398,28000.0
2013-11-14 10:45:00,77.23,77.25,77.17,77.18,43700.0,63.248,63.2644,63.1989,63.2071,43700.0
2013-11-14 10:50:00,77.19,77.25,77.16,77.19,83600.0,63.2153,63.2644,63.1907,63.2153,83600.0
2013-11-14 10:55:00,77.19,77.26,77.19,77.2,49200.0,63.2153,63.2726,63.2153,63.2234,49200.0
2013-11-14 11:00:00,77.19,77.26,77.18,77.25,42600.0,63.2153,63.2726,63.2071,63.2644,42600.0
2013-11-14 11:05:00,77.25,77.32,77.23,77.32,88900.0,63.2644,63.3217,63.248,63.3217,88900.0
2013-11-14 11:10:00,77.34,77.36,77.28,77.35,35900.0,63.3381,63.3545,63.289,63.3463,35900.0
2013-11-14 11:15:00,77.34,77.51,77.34,77.45,45800.0,63.3381,63.4773,63.3381,63.4282,45800.0
2013-11-14 11:20:00,77.45,77.55,77.41,77.51,53800.0,63.4282,63.5101,63.3954,63.4773,53800.0
2013-11-14 11:25:00,77.51,77.54,77.42,77.43,35900.0,63.4773,63.5019,63.4036,63.4118,35900.0
2013-11-14 11:30:00,77.44,77.53,77.44,77.53,35500.0,63.42,63.4937,63.42,63.4937,35500.0
2013-11-14 11:35:00,77.54,77.57,77.44,77.57,13500.0,63.5019,63.5265,63.42,63.5265,13500.0
2013-11-14 11:40:00,77.57,77.58,77.41,77.44,67000.0,63.5265,63.5346,63.3954,63.42,67000.0
2013-11-14 11:45:00,77.44,77.47,77.35,77.36,41500.0,63.42,63.4446,63.3463,63.3545,41500.0
2013-11-14 11:50:00,77.36,77.4,77.34,77.38,10500.0,63.3545,63.3872,63.3381,63.3709,10500.0
2013-11-14 11:55:00,77.37,77.44,77.36,77.38,16700.0,63.3627,63.42,63.3545,63.3709,16700.0
2013-11-14 12:00:00,77.38,77.44,77.37,77.43,10400.0,63.3709,63.42,63.3627,63.4118,10400.0
2013-11-14 12:05:00,77.44,77.44,77.29,77.29,14000.0,63.42,63.42,63.2971,63.2971,14000.0
2013-11-14 12:10:00,77.31,77.36,77.26,77.27,25900.0,63.3135,63.3545,63.2726,63.2808,25900.0
2013-11-14 12:15:00,77.27,77.32,77.24,77.25,30700.0,63.2808,63.3217,63.2562,63.2644,30700.0
2013-11-14 12:20:00,77.25,77.4,77.25,77.4,12900.0,63.2644,63.3872,63.2644,63.3872,12900.0
2013-11-14 12:25:00,77.4,77.41,77.24,77.32,24400.0,63.3872,63.3954,63.2562,63.3217,24400.0
2013-11-14 12:30:00,77.34,77.38,77.32,77.33,12900.0,63.3381,63.3709,63.3217,63.3299,12900.0
2013-11-14 12:35:00,77.34,77.36,77.25,77.25,13600.0,63.3381,63.3545,63.2644,63.2644,13600.0
2013-11-14 12:40:00,77.25,77.25,77.1,77.1,32700.0,63.2644,63.2644,63.1415,63.1415,32700.0
2013-11-14 12:45:00,77.11,77.11,77.04,77.08,21900.0,63.1497,63.1497,63.0924,63.1252,21900.0
2013-11-14 12:50:00,77.09,77.2,77.09,77.14,13900.0,63.1334,63.2234,63.1334,63.1743,13900.0
2013-11-14 12:55:00,77.14,77.16,77.12,77.13,12200.0,63.1743,63.1907,63.1579,63.1661,12200.0
2013-11-14 13:00:00,77.13,77.16,77.09,77.13,53000.0,63.1661,63.1907,63.1334,63.1661,53000.0
2013-11-14 13:05:00,77.13,77.13,77.08,77.08,25100.0,63.1661,63.1661,63.1252,63.1252,25100.0
2013-11-14 13:10:00,77.09,77.11,77.07,77.08,11300.0,63.1334,63.1497,63.117,63.1252,11300.0
2013-11-14 13:15:00,77.08,77.12,77.06,77.1,29100.0,63.1252,63.1579,63.1088,63.1415,29100.0
2013-11-14 13:20:00,77.11,77.13,77.06,77.12,15700.0,63.1497,63.1661,63.1088,63.1579,15700.0
2013-11-14 13:25:00,77.13,77.16,77.0,77.1,39400.0,63.1661,63.1907,63.0597,63.1415,39400.0
2013-11-14 13:30:00,77.08,77.1,77.07,77.09,17400.0,63.1252,63.1415,63.117,63.1334,17400.0
2013-11-14 13:35:00,77.09,77.09,76.99,77.0,15100.0,63.1334,63.1334,63.0515,63.0597,15100.0
2013-11-14 13:40:00,77.01,77.04,76.98,76.99,19700.0,63.0678,63.0924,63.0433,63.0515,19700.0
2013-11-14 13:45:00,76.99,77.01,76.98,76.99,23500.0,63.0515,63.0678,63.0433,63.0515,23500.0
2013-11-14 13:50:00,76.99,77.01,76.97,77.01,25900.0,63.0515,63.0678,63.0351,63.0678,25900.0
2013-11-14 13:55:00,77.0,77.05,77.0,77.05,16400.0,63.0597,63.1006,63.0597,63.1006,16400.0
2013-11-14 14:00:00,77.05,77.05,77.01,77.04,25600.0,63.1006,63.1006,63.0678,63.0924,25600.0
2013-11-14 14:05:00,77.04,77.05,76.97,77.0,31800.0,63.0924,63.1006,63.0351,63.0597,31800.0
2013-11-14 14:10:00,77.0,77.01,76.96,76.96,27700.0,63.0597,63.0678,63.0269,63.0269,27700.0
2013-11-14 14:15:00,76.97,76.98,76.92,76.92,36400.0,63.0351,63.0433,62.9941,62.9941,36400.0
2013-11-14 14:20:00,76.92,76.98,76.9,76.96,33300.0,62.9941,63.0433,62.9778,63.0269,33300.0
2013-11-14 14:25:00,76.96,76.97,76.9,76.92,35300.0,63.0269,63.0351,62.9778,62.9941,35300.0
2013-11-14 14:30:00,76.93,76.95,76.9,76.92,53400.0,63.0023,63.0187,62.9778,62.9941,53400.0
2013-11-14 14:35:00,76.92,76.95,76.9,76.95,45900.0,62.9941,63.0187,62.9778,63.0187,45900.0
2013-11-14 14:40:00,76.95,76.99,76.93,76.97,27800.0,63.0187,63.0515,63.0023,63.0351,27800.0
2013-11-14 14:45:00,76.97,77.05,76.97,77.02,26400.0,63.0351,63.1006,63.0351,63.076,26400.0
2013-11-14 14:50:00,77.02,77.02,76.92,76.92,29700.0,63.076,63.076,62.9941,62.9941,29700.0
2013-11-14 14:55:00,76.92,76.92,76.89,76.89,27600.0,62.9941,62.9941,62.9696,62.9696,27600.0
2013-11-14 15:00:00,76.89,76.98,76.88,76.95,28800.0,62.9696,63.0433,62.9614,63.0187,28800.0
2013-11-14 15:05:00,76.94,77.02,76.91,77.01,43200.0,63.0105,63.076,62.9859,63.0678,43200.0
2013-11-14 15:10:00,77.01,77.06,77.01,77.05,36800.0,63.0678,63.1088,63.0678,63.1006,36800.0
2013-11-14 15:15:00,77.05,77.06,77.03,77.04,79900.0,63.1006,63.1088,63.0842,63.0924,79900.0
2013-11-14 15:20:00,77.04,77.06,77.04,77.05,42400.0,63.0924,63.1088,63.0924,63.1006,42400.0
2013-11-14 15:25:00,77.05,77.07,77.05,77.05,34200.0,63.1006,63.117,63.1006,63.1006,34200.0
2013-11-14 15:30:00,77.06,77.06,77.03,77.06,59100.0,63.1088,63.1088,63.0842,63.1088,59100.0
2013-11-14 15:35:00,77.06,77.07,77.05,77.07,44400.0,63.1088,63.117,63.1006,63.117,44400.0
2013-11-14 15:40:00,77.06,77.17,77.06,77.17,87500.0,63.1088,63.1989,63.1088,63.1989,87500.0
2013-11-14 15:45:00,77.16,77.17,77.1,77.12,105700.0,63.1907,63.1989,63.1415,63.1579,105700.0
2013-11-14 15:50:00,77.12,77.12,76.98,77.0,117000.0,63.1579,63.1579,63.0433,63.0597,117000.0
2013-11-14 15:55:00,76.99,77.08,76.99,77.05,110100.0,63.0515,63.1252,63.0515,63.1006,110100.0
2013-11-15 09:30:00,77.47,77.77,77.41,77.69,414000.0,63.4446,63.6902,63.3954,63.6247,414000.0
2013-11-15 09:35:00,77.68,77.79,77.64,77.76,31700.0,63.6165,63.7066,63.5838,63.6821,31700.0
2013-11-15 09:40:00,77.79,78.0,77.76,77.79,86500.0,63.7066,63.8786,63.6821,63.7066,86500.0
2013-11-15 09:45:00,77.79,77.95,77.77,77.87,45400.0,63.7066,63.8377,63.6902,63.7721,45400.0
2013-11-15 09:50:00,77.86,77.95,77.77,77.89,156200.0,63.764,63.8377,63.6902,63.7885,156200.0
2013-11-15 09:55:00,77.9,77.99,77.82,77.89,24800.0,63.7967,63.8704,63.7312,63.7885,24800.0
2013-11-15 10:00:00,77.89,77.95,77.83,77.94,116800.0,63.7885,63.8377,63.7394,63.8295,116800.0
2013-11-15 10:05:00,77.95,77.99,77.8,77.85,141500.0,63.8377,63.8704,63.7148,63.7558,141500.0
2013-11-15 10:10:00,77.85,77.97,77.82,77.94,65200.0,63.7558,63.854,63.7312,63.8295,65200.0
2013-11-15 10:15:00,77.91,77.92,77.8,77.85,21600.0,63.8049,63.8131,63.7148,63.7558,21600.0
2013-11-15 10:20:00,77.85,77.9,77.82,77.83,26100.0,63.7558,63.7967,63.7312,63.7394,26100.0
2013-11-15 10:25:00,77.83,77.91,77.82,77.87,28200.0,63.7394,63.8049,63.7312,63.7721,28200.0
2013-11-15 10:30:00,77.88,77.95,77.88,77.93,25600.0,63.7803,63.8377,63.7803,63.8213,25600.0
2013-11-15 10:35:00,77.94,78.0,77.92,77.94,28000.0,63.8295,63.8786,63.8131,63.8295,28000.0
2013-11-15 10:40:00,77.94,77.98,77.93,77.95,69100.0,63.8295,63.8622,63.8213,63.8377,69100.0
2013-11-15 10:45:00,77.95,78.05,77.9,78.05,126700.0,63.8377,63.9196,63.7967,63.9196,126700.0
2013-11-15 10:50:00,78.06,78.08,77.92,77.98,95700.0,63.9277,63.9441,63.8131,63.8622,95700.0
2013-11-15 10:55:00,77.98,78.07,77.93,78.01,207400.0,63.8622,63.9359,63.8213,63.8868,207400.0
2013-11-15 11:00:00,78.0,78.0,77.91,77.91,65300.0,63.8786,63.8786,63.8049,63.8049,65300.0
2013-11-15 11:05:00,77.93,77.98,77.91,77.95,41300.0,63.8213,63.8622,63.8049,63.8377,41300.0
2013-11-15 11:10:00,77.97,77.98,77.91,77.93,27600.0,63.854,63.8622,63.8049,63.8213,27600.0
2013-11-15 11:15:00,77.94,77.98,77.93,77.96,79900.0,63.8295,63.8622,63.8213,63.8458,79900.0
2013-11-15 11:20:00,77.97,78.01,77.96,77.99,101500.0,63.854,63.8868,63.8458,63.8704,101500.0
2013-11-15 11:25:00,78.0,78.09,78.0,78.04,68500.0,63.8786,63.9523,63.8786,63.9114,68500.0
2013-11-15 11:30:00,78.06,78.16,78.05,78.16,72100.0,63.9277,64.0096,63.9196,64.0096,72100.0
2013-11-15 11:35:00,78.16,78.23,78.12,78.17,91200.0,64.0096,64.067,63.9769,64.0178,91200.0
2013-11-15 11:40:00,78.19,78.24,78.13,78.19,105000.0,64.0342,64.0752,63.9851,64.0342,105000.0
2013-11-15 11:45:00,78.2,78.35,78.19,78.33,75700.0,64.0424,64.1652,64.0342,64.1489,75700.0
2013-11-15 11:50:00,78.33,78.34,78.26,78.27,118400.0,64.1489,64.1571,64.0915,64.0997,118400.0
2013-11-15 11:55:00,78.27,78.35,78.24,78.35,56700.0,64.0997,64.1652,64.0752,64.1652,56700.0
2013-11-15 12:00:00,78.35,78.35,78.26,78.26,62800.0,64.1652,64.1652,64.0915,64.0915,62800.0
2013-11-15 12:05:00,78.26,78.37,78.23,78.31,98500.0,64.0915,64.1816,64.067,64.1325,98500.0
2013-11-15 12:10:00,78.31,78.35,78.28,78.29,51600.0,64.1325,64.1652,64.1079,64.1161,51600.0
2013-11-15 12:15:00,78.29,78.44,78.24,78.44,84900.0,64.1161,64.2389,64.0752,64.2389,84900.0
2013-11-15 12:20:00,78.44,78.51,78.41,78.42,131800.0,64.2389,64.2963,64.2144,64.2226,131800.0
2013-11-15 12:25:00,78.42,78.46,78.2,78.23,44900.0,64.2226,64.2553,64.0424,64.067,44900.0
2013-11-15 12:30:00,78.23,78.28,78.21,78.22,23300.0,64.067,64.1079,64.0506,64.0588,23300.0
2013-11-15 12:35:00,78.22,78.22,78.09,78.1,28400.0,64.0588,64.0588,63.9523,63.9605,28400.0
2013-11-15 12:40:00,78.11,78.27,78.1,78.26,24900.0,63.9687,64.0997,63.9605,64.0915,24900.0
2013-11-15 12:45:00,78.26,78.26,78.09,78.09,22200.0,64.0915,64.0915,63.9523,63.9523,22200.0
2013-11-15 12:50:00,78.09,78.11,77.99,78.0,84200.0,63.9523,63.9687,63.8704,63.8786,84200.0
2013-11-15 12:55:00,78.0,78.07,77.96,78.05,128800.0,63.8786,63.9359,63.8458,63.9196,128800.0
2013-11-15 13:00:00,78.04,78.04,77.96,78.0,53300.0,63.9114,63.9114,63.8458,63.8786,53300.0
2013-11-15 13:05:00,78.0,78.01,77.94,77.97,70600.0,63.8786,63.8868,63.8295,63.854,70600.0
2013-11-15 13:10:00,77.98,77.99,77.94,77.96,66400.0,63.8622,63.8704,63.8295,63.8458,66400.0
2013-11-15 13:15:00,77.96,77.99,77.95,77.99,33900.0,63.8458,63.8704,63.8377,63.8704,33900.0
2013-11-15 13:20:00,77.99,78.22,77.97,78.02,212300.0,63.8704,64.0588,63.854,63.895,212300.0
2013-11-15 13:25:00,78.01,78.12,78.0,78.01,76600.0,63.8868,63.9769,63.8786,63.8868,76600.0
2013-11-15 13:30:00,78.0,78.03,77.96,77.99,30600.0,63.8786,63.9032,63.8458,63.8704,30600.0
2013-11-15 13:35:00,77.98,78.06,77.98,77.99,173300.0,63.8622,63.9277,63.8622,63.8704,173300.0
2013-11-15 13:40:00,77.99,77.99,77.94,77.95,25500.0,63.8704,63.8704,63.8295,63.8377,25500.0
2013-11-15 13:45:00,77.97,78.0,77.95,77.98,80100.0,63.854,63.8786,63.8377,63.8622,80100.0
2013-11-15 13:50:00,77.98,77.98,77.92,77.94,62700.0,63.8622,63.8622,63.8131,63.8295,62700.0
2013-11-15 13:55:00,77.94,77.98,77.92,77.98,57700.0,63.8295,63.8622,63.8131,63.8622,57700.0
2013-11-15 14:00:00,77.98,77.99,77.87,77.94,62800.0,63.8622,63.8704,63.7721,63.8295,62800.0
2013-11-15 14:05:00,77.95,77.97,77.87,77.87,39800.0,63.8377,63.854,63.7721,63.7721,39800.0
2013-11-15 14:10:00,77.88,77.89,77.85,77.89,45700.0,63.7803,63.7885,63.7558,63.7885,45700.0
2013-11-15 14:15:00,77.89,77.89,77.85,77.85,37600.0,63.7885,63.7885,63.7558,63.7558,37600.0
2013-11-15 14:20:00,77.86,77.87,77.85,77.86,37300.0,63.764,63.7721,63.7558,63.764,37300.0
2013-11-15 14:25:00,77.86,77.87,77.85,77.86,67700.0,63.764,63.7721,63.7558,63.764,67700.0
2013-11-15 14:30:00,77.86,77.86,77.85,77.86,52600.0,63.764,63.764,63.7558,63.764,52600.0
2013-11-15 14:35:00,77.86,77.87,77.8,77.82,75000.0,63.764,63.7721,63.7148,63.7312,75000.0
2013-11-15 14:40:00,77.81,77.89,77.81,77.81,79400.0,63.723,63.7885,63.723,63.723,79400.0
2013-11-15 14:45:00,77.82,77.88,77.79,77.87,48100.0,63.7312,63.7803,63.7066,63.7721,48100.0
2013-11-15 14:50:00,77.87,77.96,77.83,77.95,53300.0,63.7721,63.8458,63.7394,63.8377,53300.0
2013-11-15 14:55:00,77.95,77.98,77.9,77.94,80500.0,63.8377,63.8622,63.7967,63.8295,80500.0
2013-11-15 15:00:00,77.94,77.95,77.92,77.95,49400.0,63.8295,63.8377,63.8131,63.8377,49400.0
2013-11-15 15:05:00,77.95,78.0,77.95,77.99,35900.0,63.8377,63.8786,63.8377,63.8704,35900.0
2013-11-15 15:10:00,77.99,78.01,77.97,77.98,54400.0,63.8704,63.8868,63.854,63.8622,54400.0
2013-11-15 15:15:00,77.99,78.01,77.94,77.96,55900.0,63.8704,63.8868,63.8295,63.8458,55900.0
2013-11-15 15:20:00,77.96,77.96,77.9,77.91,45900.0,63.8458,63.8458,63.7967,63.8049,45900.0
2013-11-15 15:25:00,77.91,77.96,77.9,77.96,43400.0,63.8049,63.8458,63.7967,63.8458,43400.0
2013-11-15 15:30:00,77.96,77.97,77.95,77.96,55000.0,63.8458,63.854,63.8377,63.8458,55000.0
2013-11-15 15:35:00,77.95,78.0,77.95,77.98,97300.0,63.8377,63.8786,63.8377,63.8622,97300.0
2013-11-15 15:40:00,77.98,78.0,77.97,77.97,83200.0,63.8622,63.8786,63.854,63.854,83200.0
2013-11-15 15:45:00,77.98,78.0,77.94,77.94,131900.0,63.8622,63.8786,63.8295,63.8295,131900.0
2013-11-15 15:50:00,77.94,77.97,77.94,77.96,108400.0,63.8295,63.854,63.8295,63.8458,108400.0
2013-11-15 15:55:00,77.97,78.03,77.97,78.01,188900.0,63.854,63.9032,63.854,63.8868,188900.0
2013-11-18 09:30:00,78.02,78.49,77.96,78.43,73400.0,63.895,64.2799,63.8458,64.2308,73400.0
2013-11-18 09:35:00,78.41,78.69,78.41,78.57,65200.0,64.2144,64.4437,64.2144,64.3454,65200.0
2013-11-18 09:40:00,78.55,78.59,78.44,78.5,50400.0,64.329,64.3618,64.2389,64.2881,50400.0
2013-11-18 09:45:00,78.46,78.54,78.43,78.45,43200.0,64.2553,64.3208,64.2308,64.2471,43200.0
2013-11-18 09:50:00,78.45,78.45,78.3,78.3,37600.0,64.2471,64.2471,64.1243,64.1243,37600.0
2013-11-18 09:55:00,78.28,78.44,78.24,78.39,36400.0,64.1079,64.2389,64.0752,64.198,36400.0
2013-11-18 10:00:00,78.37,78.52,78.35,78.51,40600.0,64.1816,64.3045,64.1652,64.2963,40600.0
2013-11-18 10:05:00,78.51,78.65,78.49,78.62,131300.0,64.2963,64.4109,64.2799,64.3864,131300.0
2013-11-18 10:10:00,78.62,78.78,78.59,78.74,70800.0,64.3864,64.5174,64.3618,64.4846,70800.0
2013-11-18 10:15:00,78.74,78.88,78.73,78.88,71100.0,64.4846,64.5993,64.4764,64.5993,71100.0
2013-11-18 10:20:00,78.87,78.97,78.82,78.94,105100.0,64.5911,64.673,64.5502,64.6484,105100.0
2013-11-18 10:25:00,78.95,79.13,78.94,79.11,166500.0,64.6566,64.804,64.6484,64.7876,166500.0
2013-11-18 10:30:00,79.11,79.12,78.92,78.98,77000.0,64.7876,64.7958,64.632,64.6812,77000.0
2013-11-18 10:35:00,78.97,79.09,78.97,79.01,49500.0,64.673,64.7713,64.673,64.7058,49500.0
2013-11-18 10:40:00,79.0,79.09,78.98,79.01,44500.0,64.6976,64.7713,64.6812,64.7058,44500.0
2013-11-18 10:45:00,79.02,79.09,78.99,79.05,77500.0,64.7139,64.7713,64.6894,64.7385,77500.0
2013-11-18 10:50:00,79.05,79.11,79.01,79.02,50300.0,64.7385,64.7876,64.7058,64.7139,50300.0
2013-11-18 10:55:00,79.02,79.1,79.01,79.07,39000.0,64.7139,64.7795,64.7058,64.7549,39000.0
2013-11-18 11:00:00,79.08,79.11,79.06,79.08,35600.0,64.7631,64.7876,64.7467,64.7631,35600.0
2013-11-18 11:05:00,79.07,79.22,79.05,79.17,42500.0,64.7549,64.8777,64.7385,64.8368,42500.0
2013-11-18 11:10:00,79.15,79.21,79.09,79.17,68200.0,64.8204,64.8695,64.7713,64.8368,68200.0
2013-11-18 11:15:00,79.17,79.17,79.1,79.14,39200.0,64.8368,64.8368,64.7795,64.8122,39200.0
2013-11-18 11:20:00,79.15,79.33,79.15,79.33,67500.0,64.8204,64.9678,64.8204,64.9678,67500.0
2013-11-18 11:25:00,79.33,79.38,79.28,79.31,69000.0,64.9678,65.0088,64.9269,64.9514,69000.0
2013-11-18 11:30:00,79.31,79.36,79.23,79.28,45500.0,64.9514,64.9924,64.8859,64.9269,45500.0
2013-11-18 11:35:00,79.26,79.45,79.26,79.32,40600.0,64.9105,65.0661,64.9105,64.9596,40600.0
2013-11-18 11:40:00,79.33,79.42,79.3,79.41,33600.0,64.9678,65.0415,64.9433,65.0333,33600.0
2013-11-18 11:45:00,79.42,79.42,79.3,79.37,38100.0,65.0415,65.0415,64.9433,65.0006,38100.0
2013-11-18 11:50:00,79.36,79.4,79.32,79.34,54700.0,64.9924,65.0251,64.9596,64.976,54700.0
2013-11-18 11:55:00,79.34,79.37,79.25,79.28,37800.0,64.976,65.0006,64.9023,64.9269,37800.0
2013-11-18 12:00:00,79.28,79.35,79.27,79.3,47700.0,64.9269,64.9842,64.9187,64.9433,47700.0
2013-11-18 12:05:00,79.3,79.38,79.3,79.35,24000.0,64.9433,65.0088,64.9433,64.9842,24000.0
2013-11-18 12:10:00,79.36,79.36,79.14,79.14,34000.0,64.9924,64.9924,64.8122,64.8122,34000.0
2013-11-18 12:15:00,79.14,79.23,79.11,79.19,39200.0,64.8122,64.8859,64.7876,64.8532,39200.0
2013-11-18 12:20:00,79.19,79.28,79.17,79.24,28200.0,64.8532,64.9269,64.8368,64.8941,28200.0
2013-11-18 12:25:00,79.23,79.23,79.16,79.18,17800.0,64.8859,64.8859,64.8286,64.845,17800.0
2013-11-18 12:30:00,79.18,79.33,79.18,79.32,14100.0,64.845,64.9678,64.845,64.9596,14100.0
2013-11-18 12:35:00,79.32,79.34,79.13,79.14,31600.0,64.9596,64.976,64.804,64.8122,31600.0
2013-11-18 12:40:00,79.14,79.15,79.04,79.06,22000.0,64.8122,64.8204,64.7303,64.7467,22000.0
2013-11-18 12:45:00,79.05,79.14,79.05,79.09,24700.0,64.7385,64.8122,64.7385,64.7713,24700.0
2013-11-18 12:50:00,79.07,79.17,79.04,79.17,21700.0,64.7549,64.8368,64.7303,64.8368,21700.0
2013-11-18 12:55:00,79.17,79.17,79.07,79.07,9400.0,64.8368,64.8368,64.7549,64.7549,9400.0
2013-11-18 13:00:00,79.06,79.06,79.03,79.05,20200.0,64.7467,64.7467,64.7221,64.7385,20200.0
2013-11-18 13:05:00,79.05,79.13,79.05,79.08,13100.0,64.7385,64.804,64.7385,64.7631,13100.0
2013-11-18 13:10:00,79.07,79.1,79.05,79.1,20300.0,64.7549,64.7795,64.7385,64.7795,20300.0
2013-11-18 13:15:00,79.1,79.1,79.05,79.07,19500.0,64.7795,64.7795,64.7385,64.7549,19500.0
2013-11-18 13:20:00,79.06,79.07,79.02,79.03,25200.0,64.7467,64.7549,64.7139,64.7221,25200.0
2013-11-18 13:25:00,79.04,79.09,79.03,79.06,16400.0,64.7303,64.7713,64.7221,64.7467,16400.0
2013-11-18 13:30:00,79.06,79.06,79.0,79.03,21300.0,64.7467,64.7467,64.6976,64.7221,21300.0
2013-11-18 13:35:00,79.03,79.08,79.01,79.01,14800.0,64.7221,64.7631,64.7058,64.7058,14800.0
2013-11-18 13:40:00,79.01,79.01,78.89,78.92,21200.0,64.7058,64.7058,64.6075,64.632,21200.0
2013-11-18 13:45:00,78.92,79.01,78.91,78.99,23200.0,64.632,64.7058,64.6239,64.6894,23200.0
2013-11-18 13:50:00,79.0,79.04,78.96,79.02,21600.0,64.6976,64.7303,64.6648,64.7139,21600.0
2013-11-18 13:55:00,79.01,79.18,79.01,79.17,83700.0,64.7058,64.845,64.7058,64.8368,83700.0
2013-11-18 14:00:00,79.17,79.26,79.06,79.11,109200.0,64.8368,64.9105,64.7467,64.7876,109200.0
2013-11-18 14:05:00,79.13,79.14,78.97,78.97,36600.0,64.804,64.8122,64.673,64.673,36600.0
2013-11-18 14:10:00,78.97,78.99,78.94,78.94,16900.0,64.673,64.6894,64.6484,64.6484,16900.0
2013-11-18 14:15:00,78.94,78.99,78.94,78.96,18000.0,64.6484,64.6894,64.6484,64.6648,18000.0
2013-11-18 14:20:00,78.96,78.96,78.88,78.92,20600.0,64.6648,64.6648,64.5993,64.632,20600.0
2013-11-18 14:25:00,78.92,78.94,78.89,78.94,21800.0,64.632,64.6484,64.6075,64.6484,21800.0
2013-11-18 14:30:00,78.94,78.94,78.82,78.83,26100.0,64.6484,64.6484,64.5502,64.5583,26100.0
2013-11-18 14:35:00,78.82,78.84,78.78,78.84,37400.0,64.5502,64.5665,64.5174,64.5665,37400.0
2013-11-18 14:40:00,78.84,78.84,78.72,78.73,27800.0,64.5665,64.5665,64.4683,64.4764,27800.0
2013-11-18 14:45:00,78.73,78.76,78.72,78.75,26900.0,64.4764,64.501,64.4683,64.4928,26900.0
2013-11-18 14:50:00,78.75,78.77,78.7,78.73,32600.0,64.4928,64.5092,64.4519,64.4764,32600.0
2013-11-18 14:55:00,78.73,78.74,78.7,78.71,27600.0,64.4764,64.4846,64.4519,64.4601,27600.0
2013-11-18 15:00:00,78.71,78.72,78.7,78.71,37600.0,64.4601,64.4683,64.4519,64.4601,37600.0
2013-11-18 15:05:00,78.71,78.73,78.64,78.66,61000.0,64.4601,64.4764,64.4027,64.4191,61000.0
2013-11-18 15:10:00,78.64,78.67,78.44,78.46,52000.0,64.4027,64.4273,64.2389,64.2553,52000.0
2013-11-18 15:15:00,78.46,78.59,78.45,78.55,36600.0,64.2553,64.3618,64.2471,64.329,36600.0
2013-11-18 15:20:00,78.54,78.54,78.46,78.47,45300.0,64.3208,64.3208,64.2553,64.2635,45300.0
2013-11-18 15:25:00,78.47,78.58,78.46,78.51,60600.0,64.2635,64.3536,64.2553,64.2963,60600.0
2013-11-18 15:30:00,78.51,78.51,78.4,78.49,43900.0,64.2963,64.2963,64.2062,64.2799,43900.0
2013-11-18 15:35:00,78.49,78.5,78.41,78.42,57900.0,64.2799,64.2881,64.2144,64.2226,57900.0
2013-11-18 15:40:00,78.42,78.46,78.4,78.45,59900.0,64.2226,64.2553,64.2062,64.2471,59900.0
2013-11-18 15:45:00,78.44,78.45,78.35,78.38,93500.0,64.2389,64.2471,64.1652,64.1898,93500.0
2013-11-18 15:50:00,78.38,78.45,78.36,78.39,103500.0,64.1898,64.2471,64.1734,64.198,103500.0
2013-11-18 15:55:00,78.38,78.54,78.38,78.54,140100.0,64.1898,64.3208,64.1898,64.3208,140100.0
2013-11-19 09:30:00,78.64,79.24,78.5,79.2,61700.0,64.4027,64.8941,64.2881,64.8614,61700.0
2013-11-19 09:35:00,79.23,79.23,78.88,79.04,56000.0,64.8859,64.8859,64.5993,64.7303,56000.0
2013-11-19 09:40:00,79.04,79.09,78.78,78.8,52500.0,64.7303,64.7713,64.5174,64.5338,52500.0
2013-11-19 09:45:00,78.81,78.9,78.75,78.88,15600.0,64.542,64.6157,64.4928,64.5993,15600.0
2013-11-19 09:50:00,78.91,79.02,78.88,79.01,44800.0,64.6239,64.7139,64.5993,64.7058,44800.0
2013-11-19 09:55:00,79.01,79.01,78.95,78.97,21300.0,64.7058,64.7058,64.6566,64.673,21300.0
2013-11-19 10:00:00,78.97,78.97,78.89,78.89,48700.0,64.673,64.673,64.6075,64.6075,48700.0
2013-11-19 10:05:00,78.9,79.06,78.89,79.02,54700.0,64.6157,64.7467,64.6075,64.7139,54700.0
2013-11-19 10:10:00,79.02,79.05,79.0,79.02,46900.0,64.7139,64.7385,64.6976,64.7139,46900.0
2013-11-19 10:15:00,79.04,79.15,79.04,79.13,23600.0,64.7303,64.8204,64.7303,64.804,23600.0
2013-11-19 10:20:00,79.13,79.14,79.09,79.1,30200.0,64.804,64.8122,64.7713,64.7795,30200.0
2013-11-19 10:25:00,79.1,79.11,79.02,79.03,16800.0,64.7795,64.7876,64.7139,64.7221,16800.0
2013-11-19 10:30:00,79.03,79.06,78.95,78.96,21300.0,64.7221,64.7467,64.6566,64.6648,21300.0
2013-11-19 10:35:00,78.97,79.03,78.96,78.97,25400.0,64.673,64.7221,64.6648,64.673,25400.0
2013-11-19 10:40:00,78.97,78.97,78.93,78.94,24900.0,64.673,64.673,64.6402,64.6484,24900.0
2013-11-19 10:45:00,78.95,78.95,78.8,78.85,27900.0,64.6566,64.6566,64.5338,64.5747,27900.0
2013-11-19 10:50:00,78.85,78.91,78.83,78.86,9300.0,64.5747,64.6239,64.5583,64.5829,9300.0
2013-11-19 10:55:00,78.86,78.86,78.77,78.8,21800.0,64.5829,64.5829,64.5092,64.5338,21800.0
2013-11-19 11:00:00,78.8,78.93,78.79,78.83,24400.0,64.5338,64.6402,64.5256,64.5583,24400.0
2013-11-19 11:05:00,78.83,78.87,78.8,78.81,23300.0,64.5583,64.5911,64.5338,64.542,23300.0
2013-11-19 11:10:00,78.81,78.87,78.77,78.79,19300.0,64.542,64.5911,64.5092,64.5256,19300.0
2013-11-19 11:15:00,78.8,78.85,78.79,78.85,20000.0,64.5338,64.5747,64.5256,64.5747,20000.0
2013-11-19 11:20:00,78.86,78.87,78.77,78.78,22200.0,64.5829,64.5911,64.5092,64.5174,22200.0
2013-11-19 11:25:00,78.79,78.85,78.75,78.85,18400.0,64.5256,64.5747,64.4928,64.5747,18400.0
2013-11-19 11:30:00,78.83,78.85,78.79,78.8,15600.0,64.5583,64.5747,64.5256,64.5338,15600.0
2013-11-19 11:35:00,78.79,78.86,78.79,78.81,13400.0,64.5256,64.5829,64.5256,64.542,13400.0
2013-11-19 11:40:00,78.81,78.81,78.67,78.67,28100.0,64.542,64.542,64.4273,64.4273,28100.0
2013-11-19 11:45:00,78.66,78.74,78.65,78.74,14400.0,64.4191,64.4846,64.4109,64.4846,14400.0
2013-11-19 11:50:00,78.75,78.78,78.7,78.73,16600.0,64.4928,64.5174,64.4519,64.4764,16600.0
2013-11-19 11:55:00,78.74,78.78,78.71,78.78,15200.0,64.4846,64.5174,64.4601,64.5174,15200.0
2013-11-19 12:00:00,78.76,78.82,78.72,78.82,18100.0,64.501,64.5502,64.4683,64.5502,18100.0
2013-11-19 12:05:00,78.84,78.89,78.78,78.83,35100.0,64.5665,64.6075,64.5174,64.5583,35100.0
2013-11-19 12:10:00,78.83,78.84,78.8,78.83,38500.0,64.5583,64.5665,64.5338,64.5583,38500.0
2013-11-19 12:15:00,78.82,78.82,78.73,78.79,21300.0,64.5502,64.5502,64.4764,64.5256,21300.0
2013-11-19 12:20:00,78.78,78.91,78.76,78.91,20800.0,64.5174,64.6239,64.501,64.6239,20800.0
2013-11-19 12:25:00,78.91,78.91,78.8,78.8,21800.0,64.6239,64.6239,64.5338,64.5338,21800.0
2013-11-19 12:30:00,78.79,78.85,78.77,78.83,17700.0,64.5256,64.5747,64.5092,64.5583,17700.0
2013-11-19 12:35:00,78.82,78.88,78.8,78.82,23000.0,64.5502,64.5993,64.5338,64.5502,23000.0
2013-11-19 12:40:00,78.82,78.85,78.77,78.81,15100.0,64.5502,64.5747,64.5092,64.542,15100.0
2013-11-19 12:45:00,78.82,78.88,78.82,78.87,11800.0,64.5502,64.5993,64.5502,64.5911,11800.0
2013-11-19 12:50:00,78.87,78.87,78.81,78.81,13200.0,64.5911,64.5911,64.542,64.542,13200.0
2013-11-19 12:55:00,78.82,78.82,78.74,78.76,20600.0,64.5502,64.5502,64.4846,64.501,20600.0
2013-11-19 13:00:00,78.76,78.78,78.7,78.77,19600.0,64.501,64.5174,64.4519,64.5092,19600.0
2013-11-19 13:05:00,78.79,78.84,78.79,78.8,17200.0,64.5256,64.5665,64.5256,64.5338,17200.0
2013-11-19 13:10:00,78.81,78.82,78.69,78.7,22800.0,64.542,64.5502,64.4437,64.4519,22800.0
2013-11-19 13:15:00,78.7,78.8,78.7,78.77,18000.0,64.4519,64.5338,64.4519,64.5092,18000.0
2013-11-19 13:20:00,78.74,78.75,78.62,78.63,18400.0,64.4846,64.4928,64.3864,64.3945,18400.0
2013-11-19 13:25:00,78.63,78.7,78.59,78.59,20200.0,64.3945,64.4519,64.3618,64.3618,20200.0
2013-11-19 13:30:00,78.61,78.71,78.59,78.65,20500.0,64.3782,64.4601,64.3618,64.4109,20500.0
2013-11-19 13:35:00,78.65,78.66,78.58,78.59,22900.0,64.4109,64.4191,64.3536,64.3618,22900.0
2013-11-19 13:40:00,78.58,78.62,78.54,78.62,11800.0,64.3536,64.3864,64.3208,64.3864,11800.0
2013-11-19 13:45:00,78.62,78.62,78.55,78.61,15300.0,64.3864,64.3864,64.329,64.3782,15300.0
2013-11-19 13:50:00,78.6,78.64,78.55,78.64,17600.0,64.37,64.4027,64.329,64.4027,17600.0
2013-11-19 13:55:00,78.63,78.64,78.52,78.56,20500.0,64.3945,64.4027,64.3045,64.3372,20500.0
2013-11-19 14:00:00,78.56,78.66,78.56,78.58,25600.0,64.3372,64.4191,64.3372,64.3536,25600.0
2013-11-19 14:05:00,78.58,78.64,78.5,78.51,22800.0,64.3536,64.4027,64.2881,64.2963,22800.0
2013-11-19 14:10:00,78.5,78.57,78.47,78.54,22700.0,64.2881,64.3454,64.2635,64.3208,22700.0
2013-11-19 14:15:00,78.54,78.56,78.52,78.54,19000.0,64.3208,64.3372,64.3045,64.3208,19000.0
2013-11-19 14:20:00,78.54,78.54,78.49,78.51,21800.0,64.3208,64.3208,64.2799,64.2963,21800.0
2013-11-19 14:25:00,78.51,78.52,78.48,78.5,12700.0,64.2963,64.3045,64.2717,64.2881,12700.0
2013-11-19 14:30:00,78.5,78.55,78.49,78.55,25200.0,64.2881,64.329,64.2799,64.329,25200.0
2013-11-19 14:35:00,78.55,78.61,78.51,78.58,37500.0,64.329,64.3782,64.2963,64.3536,37500.0
2013-11-19 14:40:00,78.59,78.63,78.53,78.57,19400.0,64.3618,64.3945,64.3127,64.3454,19400.0
2013-11-19 14:45:00,78.57,78.63,78.57,78.6,14600.0,64.3454,64.3945,64.3454,64.37,14600.0
2013-11-19 14:50:00,78.61,78.61,78.57,78.57,10600.0,64.3782,64.3782,64.3454,64.3454,10600.0
2013-11-19 14:55:00,78.57,78.6,78.56,78.57,14600.0,64.3454,64.37,64.3372,64.3454,14600.0
2013-11-19 15:00:00,78.56,78.63,78.54,78.57,19400.0,64.3372,64.3945,64.3208,64.3454,19400.0
2013-11-19 15:05:00,78.56,78.66,78.56,78.63,18600.0,64.3372,64.4191,64.3372,64.3945,18600.0
2013-11-19 15:10:00,78.61,78.65,78.59,78.65,21200.0,64.3782,64.4109,64.3618,64.4109,21200.0
2013-11-19 15:15:00,78.66,78.7,78.61,78.62,24200.0,64.4191,64.4519,64.3782,64.3864,24200.0
2013-11-19 15:20:00,78.61,78.62,78.58,78.59,25700.0,64.3782,64.3864,64.3536,64.3618,25700.0
2013-11-19 15:25:00,78.58,78.64,78.58,78.6,26600.0,64.3536,64.4027,64.3536,64.37,26600.0
2013-11-19 15:30:00,78.61,78.61,78.52,78.52,48300.0,64.3782,64.3782,64.3045,64.3045,48300.0
2013-11-19 15:35:00,78.53,78.55,78.49,78.5,29400.0,64.3127,64.329,64.2799,64.2881,29400.0
2013-11-19 15:40:00,78.5,78.54,78.46,78.49,33400.0,64.2881,64.3208,64.2553,64.2799,33400.0
2013-11-19 15:45:00,78.48,78.49,78.4,78.45,69100.0,64.2717,64.2799,64.2062,64.2471,69100.0
2013-11-19 15:50:00,78.45,78.51,78.41,78.48,65200.0,64.2471,64.2963,64.2144,64.2717,65200.0
2013-11-19 15:55:00,78.48,78.5,78.45,78.48,115500.0,64.2717,64.2881,64.2471,64.2717,115500.0
2013-11-20 09:30:00,78.47,78.82,78.4,78.76,133200.0,64.2635,64.5502,64.2062,64.501,133200.0
2013-11-20 09:35:00,78.74,78.81,78.59,78.64,97000.0,64.4846,64.542,64.3618,64.4027,97000.0
2013-11-20 09:40:00,78.65,78.7,78.6,78.67,32100.0,64.4109,64.4519,64.37,64.4273,32100.0
2013-11-20 09:45:00,78.66,78.78,78.64,78.72,22100.0,64.4191,64.5174,64.4027,64.4683,22100.0
2013-11-20 09:50:00,78.71,78.74,78.59,78.67,24800.0,64.4601,64.4846,64.3618,64.4273,24800.0
2013-11-20 09:55:00,78.67,78.76,78.59,78.71,148300.0,64.4273,64.501,64.3618,64.4601,148300.0
2013-11-20 10:00:00,78.71,78.87,78.68,78.87,31700.0,64.4601,64.5911,64.4355,64.5911,31700.0
2013-11-20 10:05:00,78.86,79.04,78.84,78.98,23300.0,64.5829,64.7303,64.5665,64.6812,23300.0
2013-11-20 10:10:00,78.99,79.05,78.99,79.03,16100.0,64.6894,64.7385,64.6894,64.7221,16100.0
2013-11-20 10:15:00,79.04,79.19,79.04,79.15,40700.0,64.7303,64.8532,64.7303,64.8204,40700.0
2013-11-20 10:20:00,79.16,79.3,79.13,79.13,24900.0,64.8286,64.9433,64.804,64.804,24900.0
2013-11-20 10:25:00,79.14,79.2,79.09,79.11,19700.0,64.8122,64.8614,64.7713,64.7876,19700.0
2013-11-20 10:30:00,79.12,79.15,78.98,78.98,77500.0,64.7958,64.8204,64.6812,64.6812,77500.0
2013-11-20 10:35:00,78.97,78.97,78.8,78.86,52100.0,64.673,64.673,64.5338,64.5829,52100.0
2013-11-20 10:40:00,78.86,78.91,78.81,78.87,40200.0,64.5829,64.6239,64.542,64.5911,40200.0
2013-11-20 10:45:00,78.87,79.03,78.87,79.0,27500.0,64.5911,64.7221,64.5911,64.6976,27500.0
2013-11-20 10:50:00,79.0,79.0,78.88,78.9,41300.0,64.6976,64.6976,64.5993,64.6157,41300.0
2013-11-20 10:55:00,78.9,78.96,78.87,78.94,17700.0,64.6157,64.6648,64.5911,64.6484,17700.0
2013-11-20 11:00:00,78.95,78.95,78.8,78.88,18200.0,64.6566,64.6566,64.5338,64.5993,18200.0
2013-11-20 11:05:00,78.88,78.94,78.86,78.87,19500.0,64.5993,64.6484,64.5829,64.5911,19500.0
2013-11-20 11:10:00,78.89,78.9,78.8,78.84,13500.0,64.6075,64.6157,64.5338,64.5665,13500.0
2013-11-20 11:15:00,78.85,78.87,78.75,78.79,24600.0,64.5747,64.5911,64.4928,64.5256,24600.0
2013-11-20 11:20:00,78.78,78.91,78.78,78.9,29000.0,64.5174,64.6239,64.5174,64.6157,29000.0
2013-11-20 11:25:00,78.9,78.99,78.9,78.98,10200.0,64.6157,64.6894,64.6157,64.6812,10200.0
2013-11-20 11:30:00,78.98,78.98,78.93,78.94,17400.0,64.6812,64.6812,64.6402,64.6484,17400.0
2013-11-20 11:35:00,78.94,78.95,78.84,78.85,18200.0,64.6484,64.6566,64.5665,64.5747,18200.0
2013-11-20 11:40:00,78.86,78.89,78.84,78.84,12200.0,64.5829,64.6075,64.5665,64.5665,12200.0
2013-11-20 11:45:00,78.84,78.88,78.74,78.76,17500.0,64.5665,64.5993,64.4846,64.501,17500.0
2013-11-20 11:50:00,78.77,78.81,78.76,78.79,11200.0,64.5092,64.542,64.501,64.5256,11200.0
2013-11-20 11:55:00,78.81,78.82,78.7,78.74,17900.0,64.542,64.5502,64.4519,64.4846,17900.0
2013-11-20 12:00:00,78.75,78.83,78.73,78.78,20500.0,64.4928,64.5583,64.4764,64.5174,20500.0
2013-11-20 12:05:00,78.79,78.81,78.76,78.8,7600.0,64.5256,64.542,64.501,64.5338,7600.0
2013-11-20 12:10:00,78.79,78.81,78.77,78.77,7200.0,64.5256,64.542,64.5092,64.5092,7200.0
2013-11-20 12:15:00,78.77,78.82,78.76,78.76,8700.0,64.5092,64.5502,64.501,64.501,8700.0
2013-11-20 12:20:00,78.75,78.78,78.72,78.73,13600.0,64.4928,64.5174,64.4683,64.4764,13600.0
2013-11-20 12:25:00,78.73,78.76,78.71,78.71,7900.0,64.4764,64.501,64.4601,64.4601,7900.0
2013-11-20 12:30:00,78.7,78.76,78.7,78.74,8700.0,64.4519,64.501,64.4519,64.4846,8700.0
2013-11-20 12:35:00,78.75,78.8,78.71,78.71,22700.0,64.4928,64.5338,64.4601,64.4601,22700.0
2013-11-20 12:40:00,78.7,78.7,78.66,78.68,6400.0,64.4519,64.4519,64.4191,64.4355,6400.0
2013-11-20 12:45:00,78.7,78.74,78.68,78.73,7500.0,64.4519,64.4846,64.4355,64.4764,7500.0
2013-11-20 12:50:00,78.73,78.73,78.7,78.72,7100.0,64.4764,64.4764,64.4519,64.4683,7100.0
2013-11-20 12:55:00,78.71,78.72,78.65,78.65,8400.0,64.4601,64.4683,64.4109,64.4109,8400.0
2013-11-20 13:00:00,78.66,78.7,78.65,78.68,6800.0,64.4191,64.4519,64.4109,64.4355,6800.0
2013-11-20 13:05:00,78.68,78.68,78.62,78.62,8700.0,64.4355,64.4355,64.3864,64.3864,8700.0
2013-11-20 13:10:00,78.62,78.62,78.5,78.51,53300.0,64.3864,64.3864,64.2881,64.2963,53300.0
2013-11-20 13:15:00,78.5,78.52,78.43,78.52,14500.0,64.2881,64.3045,64.2308,64.3045,14500.0
2013-11-20 13:20:00,78.51,78.59,78.51,78.58,9300.0,64.2963,64.3618,64.2963,64.3536,9300.0
2013-11-20 13:25:00,78.59,78.62,78.58,78.62,7200.0,64.3618,64.3864,64.3536,64.3864,7200.0
2013-11-20 13:30:00,78.61,78.65,78.6,78.61,7000.0,64.3782,64.4109,64.37,64.3782,7000.0
2013-11-20 13:35:00,78.6,78.64,78.6,78.64,6100.0,64.37,64.4027,64.37,64.4027,6100.0
2013-11-20 13:40:00,78.64,78.67,78.63,78.67,5000.0,64.4027,64.4273,64.3945,64.4273,5000.0
2013-11-20 13:45:00,78.68,78.69,78.61,78.62,9100.0,64.4355,64.4437,64.3782,64.3864,9100.0
2013-11-20 13:50:00,78.61,78.65,78.58,78.62,8900.0,64.3782,64.4109,64.3536,64.3864,8900.0
2013-11-20 13:55:00,78.63,78.64,78.53,78.56,10500.0,64.3945,64.4027,64.3127,64.3372,10500.0
2013-11-20 14:00:00,78.55,78.55,78.38,78.48,48400.0,64.329,64.329,64.1898,64.2717,48400.0
2013-11-20 14:05:00,78.48,78.52,78.38,78.39,13400.0,64.2717,64.3045,64.1898,64.198,13400.0
2013-11-20 14:10:00,78.41,78.42,78.17,78.2,33700.0,64.2144,64.2226,64.0178,64.0424,33700.0
2013-11-20 14:15:00,78.21,78.4,78.17,78.4,17300.0,64.0506,64.2062,64.0178,64.2062,17300.0
2013-11-20 14:20:00,78.39,78.41,78.28,78.36,35300.0,64.198,64.2144,64.1079,64.1734,35300.0
2013-11-20 14:25:00,78.34,78.37,78.3,78.3,19000.0,64.1571,64.1816,64.1243,64.1243,19000.0
2013-11-20 14:30:00,78.3,78.33,78.22,78.27,36600.0,64.1243,64.1489,64.0588,64.0997,36600.0
2013-11-20 14:35:00,78.27,78.29,78.14,78.14,32700.0,64.0997,64.1161,63.9933,63.9933,32700.0
2013-11-20 14:40:00,78.15,78.22,78.11,78.11,27900.0,64.0015,64.0588,63.9687,63.9687,27900.0
2013-11-20 14:45:00,78.13,78.18,78.1,78.16,30100.0,63.9851,64.026,63.9605,64.0096,30100.0
2013-11-20 14:50:00,78.17,78.19,78.1,78.15,20100.0,64.0178,64.0342,63.9605,64.0015,20100.0
2013-11-20 14:55:00,78.15,78.15,78.06,78.13,16300.0,64.0015,64.0015,63.9277,63.9851,16300.0
2013-11-20 15:00:00,78.12,78.12,77.95,77.97,47500.0,63.9769,63.9769,63.8377,63.854,47500.0
2013-11-20 15:05:00,77.98,78.06,77.86,77.89,25300.0,63.8622,63.9277,63.764,63.7885,25300.0
2013-11-20 15:10:00,77.87,77.97,77.86,77.89,33300.0,63.7721,63.854,63.764,63.7885,33300.0
2013-11-20 15:15:00,77.91,77.96,77.89,77.89,23400.0,63.8049,63.8458,63.7885,63.7885,23400.0
2013-11-20 15:20:00,77.89,78.02,77.88,78.0,29800.0,63.7885,63.895,63.7803,63.8786,29800.0
2013-11-20 15:25:00,78.0,78.04,77.98,78.01,24000.0,63.8786,63.9114,63.8622,63.8868,24000.0
2013-11-20 15:30:00,77.99,78.01,77.91,77.91,31800.0,63.8704,63.8868,63.8049,63.8049,31800.0
2013-11-20 15:35:00,77.92,78.01,77.9,78.01,36700.0,63.8131,63.8868,63.7967,63.8868,36700.0
2013-11-20 15:40:00,78.0,78.11,78.0,78.05,37700.0,63.8786,63.9687,63.8786,63.9196,37700.0
2013-11-20 15:45:00,78.04,78.15,78.04,78.14,55900.0,63.9114,64.0015,63.9114,63.9933,55900.0
2013-11-20 15:50:00,78.13,78.16,78.1,78.16,84300.0,63.9851,64.0096,63.9605,64.0096,84300.0
2013-11-20 15:55:00,78.16,78.25,78.11,78.18,125400.0,64.0096,64.0833,63.9687,64.026,125400.0
2013-11-21 09:30:00,78.36,78.36,77.95,78.06,103100.0,64.1734,64.1734,63.8377,63.9277,103100.0
2013-11-21 09:35:00,78.07,78.13,77.91,77.96,31700.0,63.9359,63.9851,63.8049,63.8458,31700.0
2013-11-21 09:40:00,77.96,78.02,77.88,78.02,65000.0,63.8458,63.895,63.7803,63.895,65000.0
2013-11-21 09:45:00,78.06,78.21,78.04,78.14,31500.0,63.9277,64.0506,63.9114,63.9933,31500.0
2013-11-21 09:50:00,78.14,78.2,78.11,78.19,15200.0,63.9933,64.0424,63.9687,64.0342,15200.0
2013-11-21 09:55:00,78.17,78.35,78.14,78.35,30400.0,64.0178,64.1652,63.9933,64.1652,30400.0
2013-11-21 10:00:00,78.35,78.38,78.26,78.35,24600.0,64.1652,64.1898,64.0915,64.1652,24600.0
2013-11-21 10:05:00,78.31,78.46,78.28,78.42,61300.0,64.1325,64.2553,64.1079,64.2226,61300.0
2013-11-21 10:10:00,78.44,78.52,78.43,78.48,52800.0,64.2389,64.3045,64.2308,64.2717,52800.0
2013-11-21 10:15:00,78.47,78.49,78.4,78.45,16600.0,64.2635,64.2799,64.2062,64.2471,16600.0
2013-11-21 10:20:00,78.48,78.61,78.48,78.5,15900.0,64.2717,64.3782,64.2717,64.2881,15900.0
2013-11-21 10:25:00,78.5,78.5,78.41,78.41,15200.0,64.2881,64.2881,64.2144,64.2144,15200.0
2013-11-21 10:30:00,78.41,78.5,78.39,78.45,35200.0,64.2144,64.2881,64.198,64.2471,35200.0
2013-11-21 10:35:00,78.45,78.52,78.42,78.52,10200.0,64.2471,64.3045,64.2226,64.3045,10200.0
2013-11-21 10:40:00,78.52,78.65,78.52,78.64,15600.0,64.3045,64.4109,64.3045,64.4027,15600.0
2013-11-21 10:45:00,78.64,78.72,78.57,78.59,26600.0,64.4027,64.4683,64.3454,64.3618,26600.0
2013-11-21 10:50:00,78.57,78.67,78.56,78.66,32400.0,64.3454,64.4273,64.3372,64.4191,32400.0
2013-11-21 10:55:00,78.65,78.69,78.6,78.6,28200.0,64.4109,64.4437,64.37,64.37,28200.0
2013-11-21 11:00:00,78.6,78.67,78.59,78.62,8500.0,64.37,64.4273,64.3618,64.3864,8500.0
2013-11-21 11:05:00,78.62,78.62,78.47,78.5,14600.0,64.3864,64.3864,64.2635,64.2881,14600.0
2013-11-21 11:10:00,78.51,78.61,78.5,78.55,101400.0,64.2963,64.3782,64.2881,64.329,101400.0
2013-11-21 11:15:00,78.55,78.56,78.41,78.41,71100.0,64.329,64.3372,64.2144,64.2144,71100.0
2013-11-21 11:20:00,78.42,78.44,78.33,78.36,8100.0,64.2226,64.2389,64.1489,64.1734,8100.0
2013-11-21 11:25:00,78.36,78.5,78.35,78.48,14700.0,64.1734,64.2881,64.1652,64.2717,14700.0
2013-11-21 11:30:00,78.5,78.55,78.48,78.53,11000.0,64.2881,64.329,64.2717,64.3127,11000.0
2013-11-21 11:35:00,78.53,78.54,78.49,78.53,5400.0,64.3127,64.3208,64.2799,64.3127,5400.0
2013-11-21 11:40:00,78.53,78.55,78.51,78.55,8900.0,64.3127,64.329,64.2963,64.329,8900.0
2013-11-21 11:45:00,78.54,78.62,78.53,78.57,15700.0,64.3208,64.3864,64.3127,64.3454,15700.0
2013-11-21 11:50:00,78.57,78.65,78.53,78.65,16200.0,64.3454,64.4109,64.3127,64.4109,16200.0
2013-11-21 11:55:00,78.65,78.7,78.62,78.69,11600.0,64.4109,64.4519,64.3864,64.4437,11600.0
2013-11-21 12:00:00,78.68,78.72,78.65,78.65,12900.0,64.4355,64.4683,64.4109,64.4109,12900.0
2013-11-21 12:05:00,78.65,78.71,78.65,78.71,7800.0,64.4109,64.4601,64.4109,64.4601,7800.0
2013-11-21 12:10:00,78.7,78.71,78.63,78.63,8100.0,64.4519,64.4601,64.3945,64.3945,8100.0
2013-11-21 12:15:00,78.62,78.67,78.59,78.67,8700.0,64.3864,64.4273,64.3618,64.4273,8700.0
2013-11-21 12:20:00,78.69,78.69,78.63,78.65,11900.0,64.4437,64.4437,64.3945,64.4109,11900.0
2013-11-21 12:25:00,78.66,78.7,78.63,78.68,13500.0,64.4191,64.4519,64.3945,64.4355,13500.0
2013-11-21 12:30:00,78.68,78.68,78.62,78.66,10300.0,64.4355,64.4355,64.3864,64.4191,10300.0
2013-11-21 12:35:00,78.65,78.7,78.65,78.7,21400.0,64.4109,64.4519,64.4109,64.4519,21400.0
2013-11-21 12:40:00,78.7,78.7,78.65,78.65,7500.0,64.4519,64.4519,64.4109,64.4109,7500.0
2013-11-21 12:45:00,78.63,78.65,78.56,78.57,14700.0,64.3945,64.4109,64.3372,64.3454,14700.0
2013-11-21 12:50:00,78.57,78.58,78.53,78.55,4400.0,64.3454,64.3536,64.3127,64.329,4400.0
2013-11-21 12:55:00,78.55,78.55,78.47,78.47,7500.0,64.329,64.329,64.2635,64.2635,7500.0
2013-11-21 13:00:00,78.47,78.5,78.45,78.47,5200.0,64.2635,64.2881,64.2471,64.2635,5200.0
2013-11-21 13:05:00,78.47,78.52,78.44,78.52,9400.0,64.2635,64.3045,64.2389,64.3045,9400.0
2013-11-21 13:10:00,78.51,78.53,78.45,78.47,12300.0,64.2963,64.3127,64.2471,64.2635,12300.0
2013-11-21 13:15:00,78.46,78.52,78.46,78.49,8800.0,64.2553,64.3045,64.2553,64.2799,8800.0
2013-11-21 13:20:00,78.49,78.5,78.45,78.46,8900.0,64.2799,64.2881,64.2471,64.2553,8900.0
2013-11-21 13:25:00,78.46,78.47,78.42,78.43,9500.0,64.2553,64.2635,64.2226,64.2308,9500.0
2013-11-21 13:30:00,78.42,78.43,78.41,78.41,8500.0,64.2226,64.2308,64.2144,64.2144,8500.0
2013-11-21 13:35:00,78.4,78.42,78.39,78.41,9500.0,64.2062,64.2226,64.198,64.2144,9500.0
2013-11-21 13:40:00,78.41,78.46,78.38,78.44,13800.0,64.2144,64.2553,64.1898,64.2389,13800.0
2013-11-21 13:45:00,78.48,78.56,78.45,78.56,24000.0,64.2717,64.3372,64.2471,64.3372,24000.0
2013-11-21 13:50:00,78.57,78.59,78.53,78.53,8100.0,64.3454,64.3618,64.3127,64.3127,8100.0
2013-11-21 13:55:00,78.54,78.54,78.46,78.5,14200.0,64.3208,64.3208,64.2553,64.2881,14200.0
2013-11-21 14:00:00,78.5,78.55,78.5,78.55,4700.0,64.2881,64.329,64.2881,64.329,4700.0
2013-11-21 14:05:00,78.53,78.53,78.5,78.53,7500.0,64.3127,64.3127,64.2881,64.3127,7500.0
2013-11-21 14:10:00,78.51,78.55,78.5,78.52,7400.0,64.2963,64.329,64.2881,64.3045,7400.0
2013-11-21 14:15:00,78.51,78.55,78.51,78.54,10500.0,64.2963,64.329,64.2963,64.3208,10500.0
2013-11-21 14:20:00,78.54,78.55,78.51,78.52,8700.0,64.3208,64.329,64.2963,64.3045,8700.0
2013-11-21 14:25:00,78.52,78.52,78.5,78.51,15900.0,64.3045,64.3045,64.2881,64.2963,15900.0
2013-11-21 14:30:00,78.5,78.52,78.43,78.44,12200.0,64.2881,64.3045,64.2308,64.2389,12200.0
2013-11-21 14:35:00,78.44,78.47,78.41,78.47,38400.0,64.2389,64.2635,64.2144,64.2635,38400.0
2013-11-21 14:40:00,78.46,78.56,78.41,78.53,110000.0,64.2553,64.3372,64.2144,64.3127,110000.0
2013-11-21 14:45:00,78.54,78.54,78.46,78.46,17600.0,64.3208,64.3208,64.2553,64.2553,17600.0
2013-11-21 14:50:00,78.48,78.52,78.47,78.5,14200.0,64.2717,64.3045,64.2635,64.2881,14200.0
2013-11-21 14:55:00,78.51,78.53,78.47,78.47,25100.0,64.2963,64.3127,64.2635,64.2635,25100.0
2013-11-21 15:00:00,78.47,78.53,78.47,78.48,23400.0,64.2635,64.3127,64.2635,64.2717,23400.0
2013-11-21 15:05:00,78.49,78.52,78.48,78.52,19000.0,64.2799,64.3045,64.2717,64.3045,19000.0
2013-11-21 15:10:00,78.52,78.53,78.5,78.5,14400.0,64.3045,64.3127,64.2881,64.2881,14400.0
2013-11-21 15:15:00,78.5,78.59,78.5,78.53,21400.0,64.2881,64.3618,64.2881,64.3127,21400.0
2013-11-21 15:20:00,78.53,78.6,78.51,78.6,14800.0,64.3127,64.37,64.2963,64.37,14800.0
2013-11-21 15:25:00,78.59,78.59,78.51,78.53,23100.0,64.3618,64.3618,64.2963,64.3127,23100.0
2013-11-21 15:30:00,78.53,78.57,78.49,78.49,24300.0,64.3127,64.3454,64.2799,64.2799,24300.0
2013-11-21 15:35:00,78.49,78.49,78.43,78.44,30600.0,64.2799,64.2799,64.2308,64.2389,30600.0
2013-11-21 15:40:00,78.45,78.48,78.43,78.48,32300.0,64.2471,64.2717,64.2308,64.2717,32300.0
2013-11-21 15:45:00,78.47,78.48,78.44,78.47,61100.0,64.2635,64.2717,64.2389,64.2635,61100.0
2013-11-21 15:50:00,78.47,78.49,78.43,78.49,85500.0,64.2635,64.2799,64.2308,64.2799,85500.0
2013-11-21 15:55:00,78.48,78.5,78.42,78.42,144100.0,64.2717,64.2881,64.2226,64.2226,144100.0
2013-11-22 09:30:00,78.49,78.53,78.09,78.26,64200.0,64.2799,64.3127,63.9523,64.0915,64200.0
2013-11-22 09:35:00,78.28,78.33,78.19,78.26,11600.0,64.1079,64.1489,64.0342,64.0915,11600.0
2013-11-22 09:40:00,78.31,78.31,78.12,78.17,16500.0,64.1325,64.1325,63.9769,64.0178,16500.0
2013-11-22 09:45:00,78.19,78.31,78.12,78.27,14500.0,64.0342,64.1325,63.9769,64.0997,14500.0
2013-11-22 09:50:00,78.25,78.33,78.17,78.33,17100.0,64.0833,64.1489,64.0178,64.1489,17100.0
2013-11-22 09:55:00,78.34,78.34,78.19,78.19,10500.0,64.1571,64.1571,64.0342,64.0342,10500.0
2013-11-22 10:00:00,78.2,78.24,78.09,78.11,26200.0,64.0424,64.0752,63.9523,63.9687,26200.0
2013-11-22 10:05:00,78.12,78.18,78.08,78.17,48900.0,63.9769,64.026,63.9441,64.0178,48900.0
2013-11-22 10:10:00,78.17,78.25,78.17,78.25,12500.0,64.0178,64.0833,64.0178,64.0833,12500.0
2013-11-22 10:15:00,78.25,78.3,78.21,78.29,17100.0,64.0833,64.1243,64.0506,64.1161,17100.0
2013-11-22 10:20:00,78.29,78.32,78.16,78.17,28100.0,64.1161,64.1407,64.0096,64.0178,28100.0
2013-11-22 10:25:00,78.17,78.27,78.15,78.27,23800.0,64.0178,64.0997,64.0015,64.0997,23800.0
2013-11-22 10:30:00,78.26,78.28,78.16,78.18,15300.0,64.0915,64.1079,64.0096,64.026,15300.0
2013-11-22 10:35:00,78.18,78.2,78.13,78.14,11800.0,64.026,64.0424,63.9851,63.9933,11800.0
2013-11-22 10:40:00,78.15,78.18,78.14,78.15,10400.0,64.0015,64.026,63.9933,64.0015,10400.0
2013-11-22 10:45:00,78.15,78.15,78.07,78.14,16500.0,64.0015,64.0015,63.9359,63.9933,16500.0
2013-11-22 10:50:00,78.15,78.17,78.11,78.17,10500.0,64.0015,64.0178,63.9687,64.0178,10500.0
2013-11-22 10:55:00,78.2,78.21,78.17,78.17,12600.0,64.0424,64.0506,64.0178,64.0178,12600.0
2013-11-22 11:00:00,78.16,78.23,78.16,78.21,9300.0,64.0096,64.067,64.0096,64.0506,9300.0
2013-11-22 11:05:00,78.2,78.25,78.19,78.2,19200.0,64.0424,64.0833,64.0342,64.0424,19200.0
2013-11-22 11:10:00,78.2,78.21,78.17,78.18,12300.0,64.0424,64.0506,64.0178,64.026,12300.0
2013-11-22 11:15:00,78.17,78.2,78.15,78.2,12900.0,64.0178,64.0424,64.0015,64.0424,12900.0
2013-11-22 11:20:00,78.2,78.2,78.16,78.16,11200.0,64.0424,64.0424,64.0096,64.0096,11200.0
2013-11-22 11:25:00,78.16,78.16,78.11,78.11,16400.0,64.0096,64.0096,63.9687,63.9687,16400.0
2013-11-22 11:30:00,78.12,78.13,78.09,78.13,19500.0,63.9769,63.9851,63.9523,63.9851,19500.0
2013-11-22 11:35:00,78.14,78.14,78.08,78.1,11600.0,63.9933,63.9933,63.9441,63.9605,11600.0
2013-11-22 11:40:00,78.1,78.14,78.08,78.13,27800.0,63.9605,63.9933,63.9441,63.9851,27800.0
2013-11-22 11:45:00,78.14,78.14,78.07,78.07,21300.0,63.9933,63.9933,63.9359,63.9359,21300.0
2013-11-22 11:50:00,78.07,78.09,78.06,78.08,11700.0,63.9359,63.9523,63.9277,63.9441,11700.0
2013-11-22 11:55:00,78.09,78.14,78.09,78.11,9300.0,63.9523,63.9933,63.9523,63.9687,9300.0
2013-11-22 12:00:00,78.12,78.13,78.09,78.1,11400.0,63.9769,63.9851,63.9523,63.9605,11400.0
2013-11-22 12:05:00,78.1,78.17,78.08,78.09,55000.0,63.9605,64.0178,63.9441,63.9523,55000.0
2013-11-22 12:10:00,78.1,78.11,78.06,78.09,8500.0,63.9605,63.9687,63.9277,63.9523,8500.0
2013-11-22 12:15:00,78.1,78.1,78.05,78.09,8300.0,63.9605,63.9605,63.9196,63.9523,8300.0
2013-11-22 12:20:00,78.1,78.18,78.1,78.16,24500.0,63.9605,64.026,63.9605,64.0096,24500.0
2013-11-22 12:25:00,78.15,78.15,78.13,78.13,7400.0,64.0015,64.0015,63.9851,63.9851,7400.0
2013-11-22 12:30:00,78.13,78.14,78.12,78.13,7100.0,63.9851,63.9933,63.9769,63.9851,7100.0
2013-11-22 12:35:00,78.13,78.14,78.08,78.12,11600.0,63.9851,63.9933,63.9441,63.9769,11600.0
2013-11-22 12:40:00,78.12,78.13,78.08,78.1,11600.0,63.9769,63.9851,63.9441,63.9605,11600.0
2013-11-22 12:45:00,78.1,78.11,78.08,78.08,6800.0,63.9605,63.9687,63.9441,63.9441,6800.0
2013-11-22 12:50:00,78.08,78.11,78.03,78.03,21200.0,63.9441,63.9687,63.9032,63.9032,21200.0
2013-11-22 12:55:00,78.05,78.06,78.04,78.04,10300.0,63.9196,63.9277,63.9114,63.9114,10300.0
2013-11-22 13:00:00,78.05,78.07,78.04,78.05,15400.0,63.9196,63.9359,63.9114,63.9196,15400.0
2013-11-22 13:05:00,78.05,78.09,78.03,78.09,16000.0,63.9196,63.9523,63.9032,63.9523,16000.0
2013-11-22 13:10:00,78.09,78.11,78.06,78.07,9000.0,63.9523,63.9687,63.9277,63.9359,9000.0
2013-11-22 13:15:00,78.07,78.09,78.06,78.08,5700.0,63.9359,63.9523,63.9277,63.9441,5700.0
2013-11-22 13:20:00,78.09,78.13,78.08,78.13,12600.0,63.9523,63.9851,63.9441,63.9851,12600.0
2013-11-22 13:25:00,78.13,78.15,78.07,78.08,19300.0,63.9851,64.0015,63.9359,63.9441,19300.0
2013-11-22 13:30:00,78.09,78.12,78.06,78.11,13600.0,63.9523,63.9769,63.9277,63.9687,13600.0
2013-11-22 13:35:00,78.11,78.13,78.08,78.09,10100.0,63.9687,63.9851,63.9441,63.9523,10100.0
2013-11-22 13:40:00,78.09,78.1,78.05,78.09,12700.0,63.9523,63.9605,63.9196,63.9523,12700.0
2013-11-22 13:45:00,78.08,78.09,78.04,78.07,14800.0,63.9441,63.9523,63.9114,63.9359,14800.0
2013-11-22 13:50:00,78.06,78.08,78.02,78.02,7500.0,63.9277,63.9441,63.895,63.895,7500.0
2013-11-22 13:55:00,78.03,78.04,78.02,78.04,13400.0,63.9032,63.9114,63.895,63.9114,13400.0
2013-11-22 14:00:00,78.04,78.05,78.0,78.04,18400.0,63.9114,63.9196,63.8786,63.9114,18400.0
2013-11-22 14:05:00,78.04,78.04,77.91,77.97,28300.0,63.9114,63.9114,63.8049,63.854,28300.0
2013-11-22 14:10:00,77.98,77.98,77.88,77.88,23800.0,63.8622,63.8622,63.7803,63.7803,23800.0
2013-11-22 14:15:00,77.88,77.94,77.88,77.9,22000.0,63.7803,63.8295,63.7803,63.7967,22000.0
2013-11-22 14:20:00,77.9,77.9,77.87,77.87,14000.0,63.7967,63.7967,63.7721,63.7721,14000.0
2013-11-22 14:25:00,77.87,77.94,77.86,77.92,28400.0,63.7721,63.8295,63.764,63.8131,28400.0
2013-11-22 14:30:00,77.92,77.95,77.89,77.9,39400.0,63.8131,63.8377,63.7885,63.7967,39400.0
2013-11-22 14:35:00,77.91,77.91,77.87,77.88,32100.0,63.8049,63.8049,63.7721,63.7803,32100.0
2013-11-22 14:40:00,77.88,77.89,77.85,77.89,12800.0,63.7803,63.7885,63.7558,63.7885,12800.0
2013-11-22 14:45:00,77.89,77.89,77.85,77.86,15200.0,63.7885,63.7885,63.7558,63.764,15200.0
2013-11-22 14:50:00,77.87,77.88,77.77,77.81,85000.0,63.7721,63.7803,63.6902,63.723,85000.0
2013-11-22 14:55:00,77.81,77.84,77.81,77.83,12100.0,63.723,63.7476,63.723,63.7394,12100.0
2013-11-22 15:00:00,77.84,77.88,77.82,77.88,25400.0,63.7476,63.7803,63.7312,63.7803,25400.0
2013-11-22 15:05:00,77.89,77.89,77.84,77.89,26300.0,63.7885,63.7885,63.7476,63.7885,26300.0
2013-11-22 15:10:00,77.89,77.89,77.84,77.86,38500.0,63.7885,63.7885,63.7476,63.764,38500.0
2013-11-22 15:15:00,77.86,77.88,77.83,77.88,54400.0,63.764,63.7803,63.7394,63.7803,54400.0
2013-11-22 15:20:00,77.88,77.88,77.82,77.83,99500.0,63.7803,63.7803,63.7312,63.7394,99500.0
2013-11-22 15:25:00,77.82,77.83,77.65,77.65,48000.0,63.7312,63.7394,63.592,63.592,48000.0
2013-11-22 15:30:00,77.65,77.7,77.65,77.69,49200.0,63.592,63.6329,63.592,63.6247,49200.0
2013-11-22 15:35:00,77.69,77.69,77.66,77.68,52900.0,63.6247,63.6247,63.6002,63.6165,52900.0
2013-11-22 15:40:00,77.69,77.75,77.68,77.73,50100.0,63.6247,63.6739,63.6165,63.6575,50100.0
2013-11-22 15:45:00,77.73,77.76,77.72,77.73,85400.0,63.6575,63.6821,63.6493,63.6575,85400.0
2013-11-22 15:50:00,77.73,77.85,77.72,77.84,92800.0,63.6575,63.7558,63.6493,63.7476,92800.0
2013-11-22 15:55:00,77.85,77.89,77.81,77.83,117700.0,63.7558,63.7885,63.723,63.7394,117700.0
2013-11-25 09:30:00,77.82,77.96,77.63,77.63,58800.0,63.7312,63.8458,63.5756,63.5756,58800.0
2013-11-25 09:35:00,77.63,77.65,77.46,77.61,43200.0,63.5756,63.592,63.4364,63.5592,43200.0
2013-11-25 09:40:00,77.63,77.72,77.51,77.51,33000.0,63.5756,63.6493,63.4773,63.4773,33000.0
2013-11-25 09:45:00,77.5,77.61,77.49,77.61,34800.0,63.4691,63.5592,63.4609,63.5592,34800.0
2013-11-25 09:50:00,77.62,77.7,77.61,77.67,25800.0,63.5674,63.6329,63.5592,63.6084,25800.0
2013-11-25 09:55:00,77.65,77.68,77.57,77.59,17700.0,63.592,63.6165,63.5265,63.5428,17700.0
2013-11-25 10:00:00,77.59,77.64,77.5,77.5,22100.0,63.5428,63.5838,63.4691,63.4691,22100.0
2013-11-25 10:05:00,77.49,77.58,77.41,77.44,24000.0,63.4609,63.5346,63.3954,63.42,24000.0
2013-11-25 10:10:00,77.44,77.5,77.42,77.42,19100.0,63.42,63.4691,63.4036,63.4036,19100.0
2013-11-25 10:15:00,77.42,77.42,77.34,77.38,25900.0,63.4036,63.4036,63.3381,63.3709,25900.0
2013-11-25 10:20:00,77.38,77.41,77.33,77.41,18100.0,63.3709,63.3954,63.3299,63.3954,18100.0
2013-11-25 10:25:00,77.41,77.47,77.36,77.43,18000.0,63.3954,63.4446,63.3545,63.4118,18000.0
2013-11-25 10:30:00,77.43,77.5,77.4,77.5,8700.0,63.4118,63.4691,63.3872,63.4691,8700.0
2013-11-25 10:35:00,77.5,77.63,77.47,77.63,12400.0,63.4691,63.5756,63.4446,63.5756,12400.0
2013-11-25 10:40:00,77.64,77.65,77.53,77.54,18200.0,63.5838,63.592,63.4937,63.5019,18200.0
2013-11-25 10:45:00,77.53,77.59,77.53,77.56,16100.0,63.4937,63.5428,63.4937,63.5183,16100.0
2013-11-25 10:50:00,77.55,77.57,77.5,77.57,13800.0,63.5101,63.5265,63.4691,63.5265,13800.0
2013-11-25 10:55:00,77.57,77.59,77.52,77.52,10100.0,63.5265,63.5428,63.4855,63.4855,10100.0
2013-11-25 11:00:00,77.54,77.61,77.54,77.56,7200.0,63.5019,63.5592,63.5019,63.5183,7200.0
2013-11-25 11:05:00,77.56,77.6,77.53,77.53,9000.0,63.5183,63.551,63.4937,63.4937,9000.0
2013-11-25 11:10:00,77.5,77.52,77.46,77.48,11200.0,63.4691,63.4855,63.4364,63.4527,11200.0
2013-11-25 11:15:00,77.49,77.53,77.47,77.51,10500.0,63.4609,63.4937,63.4446,63.4773,10500.0
2013-11-25 11:20:00,77.52,77.53,77.47,77.48,24500.0,63.4855,63.4937,63.4446,63.4527,24500.0
2013-11-25 11:25:00,77.48,77.52,77.42,77.52,11200.0,63.4527,63.4855,63.4036,63.4855,11200.0
2013-11-25 11:30:00,77.53,77.55,77.49,77.5,8900.0,63.4937,63.5101,63.4609,63.4691,8900.0
2013-11-25 11:35:00,77.49,77.6,77.49,77.59,8300.0,63.4609,63.551,63.4609,63.5428,8300.0
2013-11-25 11:40:00,77.59,77.59,77.53,77.53,25500.0,63.5428,63.5428,63.4937,63.4937,25500.0
2013-11-25 11:45:00,77.55,77.57,77.51,77.52,17400.0,63.5101,63.5265,63.4773,63.4855,17400.0
2013-11-25 11:50:00,77.52,77.58,77.51,77.52,7600.0,63.4855,63.5346,63.4773,63.4855,7600.0
2013-11-25 11:55:00,77.53,77.59,77.51,77.53,15400.0,63.4937,63.5428,63.4773,63.4937,15400.0
2013-11-25 12:00:00,77.53,77.56,77.52,77.52,12100.0,63.4937,63.5183,63.4855,63.4855,12100.0
2013-11-25 12:05:00,77.53,77.54,77.5,77.52,5600.0,63.4937,63.5019,63.4691,63.4855,5600.0
2013-11-25 12:10:00,77.52,77.53,77.45,77.48,11900.0,63.4855,63.4937,63.4282,63.4527,11900.0
2013-11-25 12:15:00,77.49,77.53,77.49,77.53,6400.0,63.4609,63.4937,63.4609,63.4937,6400.0
2013-11-25 12:20:00,77.53,77.59,77.52,77.59,9800.0,63.4937,63.5428,63.4855,63.5428,9800.0
2013-11-25 12:25:00,77.59,77.59,77.53,77.53,9800.0,63.5428,63.5428,63.4937,63.4937,9800.0
2013-11-25 12:30:00,77.52,77.52,77.49,77.49,7300.0,63.4855,63.4855,63.4609,63.4609,7300.0
2013-11-25 12:35:00,77.48,77.5,77.45,77.46,10500.0,63.4527,63.4691,63.4282,63.4364,10500.0
2013-11-25 12:40:00,77.48,77.48,77.42,77.43,7600.0,63.4527,63.4527,63.4036,63.4118,7600.0
2013-11-25 12:45:00,77.43,77.43,77.35,77.35,12300.0,63.4118,63.4118,63.3463,63.3463,12300.0
2013-11-25 12:50:00,77.36,77.39,77.32,77.33,9100.0,63.3545,63.379,63.3217,63.3299,9100.0
2013-11-25 12:55:00,77.34,77.34,77.3,77.32,12400.0,63.3381,63.3381,63.3053,63.3217,12400.0
2013-11-25 13:00:00,77.34,77.39,77.31,77.32,15700.0,63.3381,63.379,63.3135,63.3217,15700.0
2013-11-25 13:05:00,77.31,77.34,77.29,77.34,10000.0,63.3135,63.3381,63.2971,63.3381,10000.0
2013-11-25 13:10:00,77.35,77.37,77.26,77.26,18600.0,63.3463,63.3627,63.2726,63.2726,18600.0
2013-11-25 13:15:00,77.26,77.29,77.24,77.26,9500.0,63.2726,63.2971,63.2562,63.2726,9500.0
2013-11-25 13:20:00,77.26,77.27,77.24,77.25,7300.0,63.2726,63.2808,63.2562,63.2644,7300.0
2013-11-25 13:25:00,77.26,77.28,77.23,77.28,9000.0,63.2726,63.289,63.248,63.289,9000.0
2013-11-25 13:30:00,77.28,77.33,77.28,77.31,7400.0,63.289,63.3299,63.289,63.3135,7400.0
2013-11-25 13:35:00,77.3,77.36,77.29,77.33,8800.0,63.3053,63.3545,63.2971,63.3299,8800.0
2013-11-25 13:40:00,77.34,77.39,77.33,77.39,20100.0,63.3381,63.379,63.3299,63.379,20100.0
2013-11-25 13:45:00,77.39,77.44,77.36,77.4,16800.0,63.379,63.42,63.3545,63.3872,16800.0
2013-11-25 13:50:00,77.41,77.41,77.35,77.36,6400.0,63.3954,63.3954,63.3463,63.3545,6400.0
2013-11-25 13:55:00,77.37,77.41,77.36,77.4,17200.0,63.3627,63.3954,63.3545,63.3872,17200.0
2013-11-25 14:00:00,77.4,77.44,77.39,77.41,8800.0,63.3872,63.42,63.379,63.3954,8800.0
2013-11-25 14:05:00,77.42,77.42,77.37,77.38,10500.0,63.4036,63.4036,63.3627,63.3709,10500.0
2013-11-25 14:10:00,77.39,77.4,77.37,77.39,11600.0,63.379,63.3872,63.3627,63.379,11600.0
2013-11-25 14:15:00,77.39,77.44,77.39,77.41,10400.0,63.379,63.42,63.379,63.3954,10400.0
2013-11-25 14:20:00,77.4,77.41,77.3,77.3,17000.0,63.3872,63.3954,63.3053,63.3053,17000.0
2013-11-25 14:25:00,77.3,77.31,77.26,77.27,17300.0,63.3053,63.3135,63.2726,63.2808,17300.0
2013-11-25 14:30:00,77.28,77.29,77.23,77.23,28800.0,63.289,63.2971,63.248,63.248,28800.0
2013-11-25 14:35:00,77.23,77.24,77.19,77.2,21600.0,63.248,63.2562,63.2153,63.2234,21600.0
2013-11-25 14:40:00,77.21,77.21,77.17,77.19,19400.0,63.2316,63.2316,63.1989,63.2153,19400.0
2013-11-25 14:45:00,77.18,77.19,77.15,77.16,13200.0,63.2071,63.2153,63.1825,63.1907,13200.0
2013-11-25 14:50:00,77.15,77.16,77.1,77.11,18800.0,63.1825,63.1907,63.1415,63.1497,18800.0
2013-11-25 14:55:00,77.1,77.12,77.08,77.08,26500.0,63.1415,63.1579,63.1252,63.1252,26500.0
2013-11-25 15:00:00,77.08,77.09,77.05,77.08,88200.0,63.1252,63.1334,63.1006,63.1252,88200.0
2013-11-25 15:05:00,77.09,77.16,77.07,77.07,35800.0,63.1334,63.1907,63.117,63.117,35800.0
2013-11-25 15:10:00,77.08,77.14,77.07,77.13,21100.0,63.1252,63.1743,63.117,63.1661,21100.0
2013-11-25 15:15:00,77.14,77.15,77.13,77.14,26100.0,63.1743,63.1825,63.1661,63.1743,26100.0
2013-11-25 15:20:00,77.14,77.16,77.1,77.1,30200.0,63.1743,63.1907,63.1415,63.1415,30200.0
2013-11-25 15:25:00,77.1,77.2,77.09,77.2,28300.0,63.1415,63.2234,63.1334,63.2234,28300.0
2013-11-25 15:30:00,77.19,77.2,77.15,77.2,38400.0,63.2153,63.2234,63.1825,63.2234,38400.0
2013-11-25 15:35:00,77.2,77.25,77.17,77.25,33100.0,63.2234,63.2644,63.1989,63.2644,33100.0
2013-11-25 15:40:00,77.25,77.32,77.23,77.32,35100.0,63.2644,63.3217,63.248,63.3217,35100.0
2013-11-25 15:45:00,77.31,77.33,77.28,77.29,64700.0,63.3135,63.3299,63.289,63.2971,64700.0
2013-11-25 15:50:00,77.29,77.3,77.25,77.28,75200.0,63.2971,63.3053,63.2644,63.289,75200.0
2013-11-25 15:55:00,77.27,77.28,77.15,77.22,161500.0,63.2808,63.289,63.1825,63.2398,161500.0
2013-11-26 09:30:00,77.38,77.54,77.26,77.39,76700.0,63.3709,63.5019,63.2726,63.379,76700.0
2013-11-26 09:35:00,77.43,77.56,77.38,77.54,53100.0,63.4118,63.5183,63.3709,63.5019,53100.0
2013-11-26 09:40:00,77.55,77.73,77.55,77.71,32100.0,63.5101,63.6575,63.5101,63.6411,32100.0
2013-11-26 09:45:00,77.71,77.76,77.64,77.76,31300.0,63.6411,63.6821,63.5838,63.6821,31300.0
2013-11-26 09:50:00,77.77,77.88,77.76,77.88,26100.0,63.6902,63.7803,63.6821,63.7803,26100.0
2013-11-26 09:55:00,77.89,77.96,77.89,77.93,24200.0,63.7885,63.8458,63.7885,63.8213,24200.0
2013-11-26 10:00:00,77.93,77.94,77.77,77.83,40900.0,63.8213,63.8295,63.6902,63.7394,40900.0
2013-11-26 10:05:00,77.83,77.84,77.75,77.8,18400.0,63.7394,63.7476,63.6739,63.7148,18400.0
2013-11-26 10:10:00,77.8,77.82,77.67,77.68,16900.0,63.7148,63.7312,63.6084,63.6165,16900.0
2013-11-26 10:15:00,77.69,77.75,77.65,77.7,10100.0,63.6247,63.6739,63.592,63.6329,10100.0
2013-11-26 10:20:00,77.69,77.82,77.69,77.79,24500.0,63.6247,63.7312,63.6247,63.7066,24500.0
2013-11-26 10:25:00,77.79,77.79,77.69,77.69,18500.0,63.7066,63.7066,63.6247,63.6247,18500.0
2013-11-26 10:30:00,77.69,77.69,77.5,77.5,38100.0,63.6247,63.6247,63.4691,63.4691,38100.0
2013-11-26 10:35:00,77.5,77.57,77.5,77.57,7600.0,63.4691,63.5265,63.4691,63.5265,7600.0
2013-11-26 10:40:00,77.57,77.57,77.45,77.48,28300.0,63.5265,63.5265,63.4282,63.4527,28300.0
2013-11-26 10:45:00,77.49,77.54,77.48,77.54,17500.0,63.4609,63.5019,63.4527,63.5019,17500.0
2013-11-26 10:50:00,77.53,77.62,77.52,77.6,15600.0,63.4937,63.5674,63.4855,63.551,15600.0
2013-11-26 10:55:00,77.59,77.59,77.5,77.51,11800.0,63.5428,63.5428,63.4691,63.4773,11800.0
2013-11-26 11:00:00,77.52,77.61,77.52,77.61,8300.0,63.4855,63.5592,63.4855,63.5592,8300.0
2013-11-26 11:05:00,77.61,77.69,77.61,77.69,6500.0,63.5592,63.6247,63.5592,63.6247,6500.0
2013-11-26 11:10:00,77.69,77.71,77.68,77.69,11900.0,63.6247,63.6411,63.6165,63.6247,11900.0
2013-11-26 11:15:00,77.69,77.71,77.57,77.61,15800.0,63.6247,63.6411,63.5265,63.5592,15800.0
2013-11-26 11:20:00,77.6,77.64,77.6,77.61,13800.0,63.551,63.5838,63.551,63.5592,13800.0
2013-11-26 11:25:00,77.61,77.61,77.51,77.51,11300.0,63.5592,63.5592,63.4773,63.4773,11300.0
2013-11-26 11:30:00,77.51,77.54,77.5,77.51,19800.0,63.4773,63.5019,63.4691,63.4773,19800.0
2013-11-26 11:35:00,77.51,77.54,77.5,77.54,12300.0,63.4773,63.5019,63.4691,63.5019,12300.0
2013-11-26 11:40:00,77.55,77.66,77.55,77.65,6600.0,63.5101,63.6002,63.5101,63.592,6600.0
2013-11-26 11:45:00,77.64,77.67,77.61,77.63,9000.0,63.5838,63.6084,63.5592,63.5756,9000.0
2013-11-26 11:50:00,77.64,77.66,77.55,77.56,12800.0,63.5838,63.6002,63.5101,63.5183,12800.0
2013-11-26 11:55:00,77.57,77.59,77.53,77.56,16400.0,63.5265,63.5428,63.4937,63.5183,16400.0
2013-11-26 12:00:00,77.55,77.6,77.54,77.6,7600.0,63.5101,63.551,63.5019,63.551,7600.0
2013-11-26 12:05:00,77.59,77.61,77.59,77.6,14500.0,63.5428,63.5592,63.5428,63.551,14500.0
2013-11-26 12:10:00,77.61,77.71,77.61,77.71,10900.0,63.5592,63.6411,63.5592,63.6411,10900.0
2013-11-26 12:15:00,77.7,77.73,77.66,77.66,11300.0,63.6329,63.6575,63.6002,63.6002,11300.0
2013-11-26 12:20:00,77.65,77.65,77.61,77.61,10800.0,63.592,63.592,63.5592,63.5592,10800.0
2013-11-26 12:25:00,77.61,77.65,77.6,77.64,10200.0,63.5592,63.592,63.551,63.5838,10200.0
2013-11-26 12:30:00,77.62,77.64,77.58,77.58,7500.0,63.5674,63.5838,63.5346,63.5346,7500.0
2013-11-26 12:35:00,77.58,77.61,77.58,77.6,7100.0,63.5346,63.5592,63.5346,63.551,7100.0
2013-11-26 12:40:00,77.59,77.64,77.59,77.64,29700.0,63.5428,63.5838,63.5428,63.5838,29700.0
2013-11-26 12:45:00,77.63,77.64,77.61,77.64,11700.0,63.5756,63.5838,63.5592,63.5838,11700.0
2013-11-26 12:50:00,77.64,77.65,77.58,77.59,17400.0,63.5838,63.592,63.5346,63.5428,17400.0
2013-11-26 12:55:00,77.59,77.59,77.52,77.53,18100.0,63.5428,63.5428,63.4855,63.4937,18100.0
2013-11-26 13:00:00,77.53,77.57,77.53,77.55,14400.0,63.4937,63.5265,63.4937,63.5101,14400.0
2013-11-26 13:05:00,77.54,77.55,77.52,77.54,15100.0,63.5019,63.5101,63.4855,63.5019,15100.0
2013-11-26 13:10:00,77.54,77.65,77.54,77.64,11800.0,63.5019,63.592,63.5019,63.5838,11800.0
2013-11-26 13:15:00,77.64,77.65,77.63,77.63,9900.0,63.5838,63.592,63.5756,63.5756,9900.0
2013-11-26 13:20:00,77.62,77.69,77.6,77.69,13800.0,63.5674,63.6247,63.551,63.6247,13800.0
2013-11-26 13:25:00,77.69,77.69,77.66,77.67,4600.0,63.6247,63.6247,63.6002,63.6084,4600.0
2013-11-26 13:30:00,77.67,77.7,77.65,77.65,10500.0,63.6084,63.6329,63.592,63.592,10500.0
2013-11-26 13:35:00,77.66,77.68,77.62,77.64,7000.0,63.6002,63.6165,63.5674,63.5838,7000.0
2013-11-26 13:40:00,77.64,77.71,77.64,77.65,7100.0,63.5838,63.6411,63.5838,63.592,7100.0
2013-11-26 13:45:00,77.64,77.7,77.63,77.68,9300.0,63.5838,63.6329,63.5756,63.6165,9300.0
2013-11-26 13:50:00,77.68,77.71,77.64,77.65,17500.0,63.6165,63.6411,63.5838,63.592,17500.0
2013-11-26 13:55:00,77.66,77.66,77.63,77.63,5400.0,63.6002,63.6002,63.5756,63.5756,5400.0
2013-11-26 14:00:00,77.64,77.68,77.63,77.68,12600.0,63.5838,63.6165,63.5756,63.6165,12600.0
2013-11-26 14:05:00,77.68,77.68,77.65,77.66,3600.0,63.6165,63.6165,63.592,63.6002,3600.0
2013-11-26 14:10:00,77.66,77.66,77.64,77.64,8700.0,63.6002,63.6002,63.5838,63.5838,8700.0
2013-11-26 14:15:00,77.64,77.68,77.64,77.67,10900.0,63.5838,63.6165,63.5838,63.6084,10900.0
2013-11-26 14:20:00,77.68,77.68,77.66,77.67,8600.0,63.6165,63.6165,63.6002,63.6084,8600.0
2013-11-26 14:25:00,77.67,77.69,77.61,77.61,47200.0,63.6084,63.6247,63.5592,63.5592,47200.0
2013-11-26 14:30:00,77.62,77.69,77.62,77.66,17800.0,63.5674,63.6247,63.5674,63.6002,17800.0
2013-11-26 14:35:00,77.66,77.72,77.65,77.72,18900.0,63.6002,63.6493,63.592,63.6493,18900.0
2013-11-26 14:40:00,77.72,77.73,77.7,77.72,11100.0,63.6493,63.6575,63.6329,63.6493,11100.0
2013-11-26 14:45:00,77.71,77.72,77.65,77.7,31900.0,63.6411,63.6493,63.592,63.6329,31900.0
2013-11-26 14:50:00,77.69,77.71,77.65,77.7,23700.0,63.6247,63.6411,63.592,63.6329,23700.0
2013-11-26 14:55:00,77.71,77.74,77.65,77.69,56700.0,63.6411,63.6657,63.592,63.6247,56700.0
2013-11-26 15:00:00,77.68,77.72,77.67,77.71,18500.0,63.6165,63.6493,63.6084,63.6411,18500.0
2013-11-26 15:05:00,77.72,77.78,77.71,77.78,11800.0,63.6493,63.6984,63.6411,63.6984,11800.0
2013-11-26 15:10:00,77.79,77.83,77.75,77.77,15700.0,63.7066,63.7394,63.6739,63.6902,15700.0
2013-11-26 15:15:00,77.77,77.77,77.73,77.76,16400.0,63.6902,63.6902,63.6575,63.6821,16400.0
2013-11-26 15:20:00,77.76,77.78,77.74,77.76,12800.0,63.6821,63.6984,63.6657,63.6821,12800.0
2013-11-26 15:25:00,77.75,77.81,77.75,77.77,14300.0,63.6739,63.723,63.6739,63.6902,14300.0
2013-11-26 15:30:00,77.77,77.79,77.74,77.75,18700.0,63.6902,63.7066,63.6657,63.6739,18700.0
2013-11-26 15:35:00,77.75,77.75,77.67,77.68,25600.0,63.6739,63.6739,63.6084,63.6165,25600.0
2013-11-26 15:40:00,77.68,77.69,77.59,77.59,22500.0,63.6165,63.6247,63.5428,63.5428,22500.0
2013-11-26 15:45:00,77.6,77.62,77.46,77.48,64500.0,63.551,63.5674,63.4364,63.4527,64500.0
2013-11-26 15:50:00,77.48,77.49,77.45,77.47,72000.0,63.4527,63.4609,63.4282,63.4446,72000.0
2013-11-26 15:55:00,77.48,77.48,77.37,77.38,127200.0,63.4527,63.4527,63.3627,63.3709,127200.0
2013-11-27 09:30:00,77.41,77.77,77.31,77.63,54400.0,63.3954,63.6902,63.3135,63.5756,54400.0
2013-11-27 09:35:00,77.62,77.62,77.32,77.55,31700.0,63.5674,63.5674,63.3217,63.5101,31700.0
2013-11-27 09:40:00,77.55,77.55,77.43,77.46,16900.0,63.5101,63.5101,63.4118,63.4364,16900.0
2013-11-27 09:45:00,77.48,77.65,77.38,77.65,15000.0,63.4527,63.592,63.3709,63.592,15000.0
2013-11-27 09:50:00,77.64,77.64,77.55,77.58,15800.0,63.5838,63.5838,63.5101,63.5346,15800.0
2013-11-27 09:55:00,77.59,77.64,77.49,77.56,39600.0,63.5428,63.5838,63.4609,63.5183,39600.0
2013-11-27 10:00:00,77.55,77.56,77.43,77.54,57700.0,63.5101,63.5183,63.4118,63.5019,57700.0
2013-11-27 10:05:00,77.57,77.64,77.51,77.62,29000.0,63.5265,63.5838,63.4773,63.5674,29000.0
2013-11-27 10:10:00,77.6,77.6,77.36,77.38,20300.0,63.551,63.551,63.3545,63.3709,20300.0
2013-11-27 10:15:00,77.38,77.41,77.33,77.34,16500.0,63.3709,63.3954,63.3299,63.3381,16500.0
2013-11-27 10:20:00,77.33,77.33,77.21,77.24,16100.0,63.3299,63.3299,63.2316,63.2562,16100.0
2013-11-27 10:25:00,77.25,77.4,77.24,77.39,10800.0,63.2644,63.3872,63.2562,63.379,10800.0
2013-11-27 10:30:00,77.41,77.43,77.32,77.41,68400.0,63.3954,63.4118,63.3217,63.3954,68400.0
2013-11-27 10:35:00,77.4,77.6,77.39,77.59,15100.0,63.3872,63.551,63.379,63.5428,15100.0
2013-11-27 10:40:00,77.6,77.66,77.58,77.63,15200.0,63.551,63.6002,63.5346,63.5756,15200.0
2013-11-27 10:45:00,77.64,77.68,77.63,77.67,10400.0,63.5838,63.6165,63.5756,63.6084,10400.0
2013-11-27 10:50:00,77.67,77.72,77.61,77.72,12700.0,63.6084,63.6493,63.5592,63.6493,12700.0
2013-11-27 10:55:00,77.72,77.74,77.68,77.68,13300.0,63.6493,63.6657,63.6165,63.6165,13300.0
2013-11-27 11:00:00,77.67,77.72,77.67,77.72,11800.0,63.6084,63.6493,63.6084,63.6493,11800.0
2013-11-27 11:05:00,77.73,77.77,77.73,77.75,11500.0,63.6575,63.6902,63.6575,63.6739,11500.0
2013-11-27 11:10:00,77.76,77.8,77.72,77.73,19300.0,63.6821,63.7148,63.6493,63.6575,19300.0
2013-11-27 11:15:00,77.74,77.84,77.74,77.8,17800.0,63.6657,63.7476,63.6657,63.7148,17800.0
2013-11-27 11:20:00,77.78,77.84,77.76,77.84,17600.0,63.6984,63.7476,63.6821,63.7476,17600.0
2013-11-27 11:25:00,77.84,77.86,77.83,77.85,12200.0,63.7476,63.764,63.7394,63.7558,12200.0
2013-11-27 11:30:00,77.83,77.91,77.82,77.89,22500.0,63.7394,63.8049,63.7312,63.7885,22500.0
2013-11-27 11:35:00,77.9,77.95,77.9,77.95,41500.0,63.7967,63.8377,63.7967,63.8377,41500.0
2013-11-27 11:40:00,77.93,77.96,77.9,77.91,21000.0,63.8213,63.8458,63.7967,63.8049,21000.0
2013-11-27 11:45:00,77.9,77.92,77.82,77.86,39200.0,63.7967,63.8131,63.7312,63.764,39200.0
2013-11-27 11:50:00,77.84,77.84,77.82,77.82,15600.0,63.7476,63.7476,63.7312,63.7312,15600.0
2013-11-27 11:55:00,77.83,77.87,77.82,77.83,22200.0,63.7394,63.7721,63.7312,63.7394,22200.0
2013-11-27 12:00:00,77.82,77.89,77.82,77.89,33200.0,63.7312,63.7885,63.7312,63.7885,33200.0
2013-11-27 12:05:00,77.89,77.94,77.87,77.94,20200.0,63.7885,63.8295,63.7721,63.8295,20200.0
2013-11-27 12:10:00,77.94,78.01,77.92,77.94,39400.0,63.8295,63.8868,63.8131,63.8295,39400.0
2013-11-27 12:15:00,77.94,77.97,77.93,77.95,5700.0,63.8295,63.854,63.8213,63.8377,5700.0
2013-11-27 12:20:00,77.95,78.0,77.93,77.96,13500.0,63.8377,63.8786,63.8213,63.8458,13500.0
2013-11-27 12:25:00,77.97,78.0,77.95,77.97,15400.0,63.854,63.8786,63.8377,63.854,15400.0
2013-11-27 12:30:00,77.97,77.97,77.9,77.92,11700.0,63.854,63.854,63.7967,63.8131,11700.0
2013-11-27 12:35:00,77.92,77.92,77.87,77.91,8100.0,63.8131,63.8131,63.7721,63.8049,8100.0
2013-11-27 12:40:00,77.91,77.96,77.89,77.96,41400.0,63.8049,63.8458,63.7885,63.8458,41400.0
2013-11-27 12:45:00,77.95,77.95,77.93,77.94,5600.0,63.8377,63.8377,63.8213,63.8295,5600.0
2013-11-27 12:50:00,77.94,77.94,77.88,77.9,9700.0,63.8295,63.8295,63.7803,63.7967,9700.0
2013-11-27 12:55:00,77.91,77.94,77.85,77.85,15300.0,63.8049,63.8295,63.7558,63.7558,15300.0
2013-11-27 13:00:00,77.85,77.85,77.82,77.82,12800.0,63.7558,63.7558,63.7312,63.7312,12800.0
2013-11-27 13:05:00,77.81,77.84,77.8,77.83,14100.0,63.723,63.7476,63.7148,63.7394,14100.0
2013-11-27 13:10:00,77.82,77.82,77.76,77.77,10200.0,63.7312,63.7312,63.6821,63.6902,10200.0
2013-11-27 13:15:00,77.77,77.78,77.74,77.75,15400.0,63.6902,63.6984,63.6657,63.6739,15400.0
2013-11-27 13:20:00,77.74,77.76,77.72,77.76,12400.0,63.6657,63.6821,63.6493,63.6821,12400.0
2013-11-27 13:25:00,77.75,77.77,77.74,77.77,11900.0,63.6739,63.6902,63.6657,63.6902,11900.0
2013-11-27 13:30:00,77.77,77.8,77.76,77.8,16200.0,63.6902,63.7148,63.6821,63.7148,16200.0
2013-11-27 13:35:00,77.79,77.8,77.76,77.77,14300.0,63.7066,63.7148,63.6821,63.6902,14300.0
2013-11-27 13:40:00,77.76,77.78,77.75,77.78,9400.0,63.6821,63.6984,63.6739,63.6984,9400.0
2013-11-27 13:45:00,77.78,77.79,77.77,77.79,10200.0,63.6984,63.7066,63.6902,63.7066,10200.0
2013-11-27 13:50:00,77.79,77.81,77.79,77.79,16400.0,63.7066,63.723,63.7066,63.7066,16400.0
2013-11-27 13:55:00,77.78,77.79,77.74,77.76,17000.0,63.6984,63.7066,63.6657,63.6821,17000.0
2013-11-27 14:00:00,77.76,77.76,77.74,77.74,8600.0,63.6821,63.6821,63.6657,63.6657,8600.0
2013-11-27 14:05:00,77.75,77.76,77.7,77.71,13500.0,63.6739,63.6821,63.6329,63.6411,13500.0
2013-11-27 14:10:00,77.72,77.72,77.67,77.68,10700.0,63.6493,63.6493,63.6084,63.6165,10700.0
2013-11-27 14:15:00,77.68,77.68,77.65,77.65,10200.0,63.6165,63.6165,63.592,63.592,10200.0
2013-11-27 14:20:00,77.65,77.67,77.64,77.66,11100.0,63.592,63.6084,63.5838,63.6002,11100.0
2013-11-27 14:25:00,77.66,77.68,77.65,77.68,5800.0,63.6002,63.6165,63.592,63.6165,5800.0
2013-11-27 14:30:00,77.68,77.7,77.68,77.69,17000.0,63.6165,63.6329,63.6165,63.6247,17000.0
2013-11-27 14:35:00,77.69,77.7,77.68,77.69,7200.0,63.6247,63.6329,63.6165,63.6247,7200.0
2013-11-27 14:40:00,77.69,77.7,77.66,77.66,7400.0,63.6247,63.6329,63.6002,63.6002,7400.0
2013-11-27 14:45:00,77.66,77.67,77.62,77.64,14500.0,63.6002,63.6084,63.5674,63.5838,14500.0
2013-11-27 14:50:00,77.64,77.69,77.63,77.66,25700.0,63.5838,63.6247,63.5756,63.6002,25700.0
2013-11-27 14:55:00,77.66,77.67,77.62,77.63,28600.0,63.6002,63.6084,63.5674,63.5756,28600.0
2013-11-27 15:00:00,77.63,77.64,77.57,77.64,20800.0,63.5756,63.5838,63.5265,63.5838,20800.0
2013-11-27 15:05:00,77.64,77.64,77.58,77.63,32100.0,63.5838,63.5838,63.5346,63.5756,32100.0
2013-11-27 15:10:00,77.63,77.64,77.61,77.64,23900.0,63.5756,63.5838,63.5592,63.5838,23900.0
2013-11-27 15:15:00,77.65,77.66,77.6,77.61,11000.0,63.592,63.6002,63.551,63.5592,11000.0
2013-11-27 15:20:00,77.61,77.61,77.58,77.58,10800.0,63.5592,63.5592,63.5346,63.5346,10800.0
2013-11-27 15:25:00,77.59,77.61,77.59,77.61,15400.0,63.5428,63.5592,63.5428,63.5592,15400.0
2013-11-27 15:30:00,77.61,77.64,77.61,77.61,12300.0,63.5592,63.5838,63.5592,63.5592,12300.0
2013-11-27 15:35:00,77.62,77.62,77.57,77.58,10500.0,63.5674,63.5674,63.5265,63.5346,10500.0
2013-11-27 15:40:00,77.58,77.62,77.57,77.62,12300.0,63.5346,63.5674,63.5265,63.5674,12300.0
2013-11-27 15:45:00,77.61,77.62,77.57,77.57,42200.0,63.5592,63.5674,63.5265,63.5265,42200.0
2013-11-27 15:50:00,77.58,77.65,77.53,77.65,54000.0,63.5346,63.592,63.4937,63.592,54000.0
2013-11-27 15:55:00,77.64,77.68,77.59,77.62,92100.0,63.5838,63.6165,63.5428,63.5674,92100.0
2013-11-29 09:30:00,77.75,78.0,77.62,77.93,42500.0,63.6739,63.8786,63.5674,63.8213,42500.0
2013-11-29 09:35:00,77.95,78.23,77.95,78.08,53800.0,63.8377,64.067,63.8377,63.9441,53800.0
2013-11-29 09:40:00,78.07,78.11,78.02,78.02,11600.0,63.9359,63.9687,63.895,63.895,11600.0
2013-11-29 09:45:00,78.02,78.02,77.94,78.01,15000.0,63.895,63.895,63.8295,63.8868,15000.0
2013-11-29 09:50:00,78.03,78.05,78.0,78.0,18200.0,63.9032,63.9196,63.8786,63.8786,18200.0
2013-11-29 09:55:00,77.99,78.05,77.98,78.02,10800.0,63.8704,63.9196,63.8622,63.895,10800.0
2013-11-29 10:00:00,78.0,78.01,77.83,77.83,19800.0,63.8786,63.8868,63.7394,63.7394,19800.0
2013-11-29 10:05:00,77.83,77.84,77.69,77.7,28300.0,63.7394,63.7476,63.6247,63.6329,28300.0
2013-11-29 10:10:00,77.7,77.85,77.69,77.79,35800.0,63.6329,63.7558,63.6247,63.7066,35800.0
2013-11-29 10:15:00,77.82,77.85,77.74,77.83,26400.0,63.7312,63.7558,63.6657,63.7394,26400.0
2013-11-29 10:20:00,77.84,77.98,77.83,77.97,35800.0,63.7476,63.8622,63.7394,63.854,35800.0
2013-11-29 10:25:00,77.97,78.03,77.96,77.98,43800.0,63.854,63.9032,63.8458,63.8622,43800.0
2013-11-29 10:30:00,77.99,78.05,77.96,77.96,51400.0,63.8704,63.9196,63.8458,63.8458,51400.0
2013-11-29 10:35:00,77.97,77.98,77.95,77.98,46300.0,63.854,63.8622,63.8377,63.8622,46300.0
2013-11-29 10:40:00,77.98,78.1,77.97,78.09,49300.0,63.8622,63.9605,63.854,63.9523,49300.0
2013-11-29 10:45:00,78.1,78.23,78.07,78.22,41500.0,63.9605,64.067,63.9359,64.0588,41500.0
2013-11-29 10:50:00,78.22,78.25,78.13,78.13,24500.0,64.0588,64.0833,63.9851,63.9851,24500.0
2013-11-29 10:55:00,78.12,78.13,78.1,78.11,13500.0,63.9769,63.9851,63.9605,63.9687,13500.0
2013-11-29 11:00:00,78.1,78.11,78.1,78.11,16000.0,63.9605,63.9687,63.9605,63.9687,16000.0
2013-11-29 11:05:00,78.11,78.11,78.05,78.06,14300.0,63.9687,63.9687,63.9196,63.9277,14300.0
2013-11-29 11:10:00,78.07,78.11,78.05,78.08,11300.0,63.9359,63.9687,63.9196,63.9441,11300.0
2013-11-29 11:15:00,78.09,78.11,78.08,78.09,5900.0,63.9523,63.9687,63.9441,63.9523,5900.0
2013-11-29 11:20:00,78.09,78.1,78.05,78.1,19500.0,63.9523,63.9605,63.9196,63.9605,19500.0
2013-11-29 11:25:00,78.1,78.1,78.05,78.05,8900.0,63.9605,63.9605,63.9196,63.9196,8900.0
2013-11-29 11:30:00,78.06,78.06,78.04,78.05,8300.0,63.9277,63.9277,63.9114,63.9196,8300.0
2013-11-29 11:35:00,78.04,78.07,78.04,78.05,13700.0,63.9114,63.9359,63.9114,63.9196,13700.0
2013-11-29 11:40:00,78.06,78.06,78.05,78.05,10900.0,63.9277,63.9277,63.9196,63.9196,10900.0
2013-11-29 11:45:00,78.05,78.07,77.99,77.99,9800.0,63.9196,63.9359,63.8704,63.8704,9800.0
2013-11-29 11:50:00,77.99,77.99,77.89,77.89,11700.0,63.8704,63.8704,63.7885,63.7885,11700.0
2013-11-29 11:55:00,77.89,77.9,77.86,77.88,9000.0,63.7885,63.7967,63.764,63.7803,9000.0
2013-11-29 12:00:00,77.88,77.88,77.82,77.82,15900.0,63.7803,63.7803,63.7312,63.7312,15900.0
2013-11-29 12:05:00,77.83,77.85,77.81,77.84,17800.0,63.7394,63.7558,63.723,63.7476,17800.0
2013-11-29 12:10:00,77.84,77.88,77.84,77.86,11800.0,63.7476,63.7803,63.7476,63.764,11800.0
2013-11-29 12:15:00,77.87,77.97,77.86,77.9,35300.0,63.7721,63.854,63.764,63.7967,35300.0
2013-11-29 12:20:00,77.9,77.91,77.88,77.88,13000.0,63.7967,63.8049,63.7803,63.7803,13000.0
2013-11-29 12:25:00,77.89,77.97,77.89,77.96,26200.0,63.7885,63.854,63.7885,63.8458,26200.0
2013-11-29 12:30:00,77.94,77.96,77.9,77.9,11800.0,63.8295,63.8458,63.7967,63.7967,11800.0
2013-11-29 12:35:00,77.91,77.91,77.84,77.88,26100.0,63.8049,63.8049,63.7476,63.7803,26100.0
2013-11-29 12:40:00,77.89,77.9,77.77,77.77,16800.0,63.7885,63.7967,63.6902,63.6902,16800.0
2013-11-29 12:45:00,77.76,77.77,77.56,77.58,54300.0,63.6821,63.6902,63.5183,63.5346,54300.0
2013-11-29 12:50:00,77.57,77.58,77.42,77.58,39700.0,63.5265,63.5346,63.4036,63.5346,39700.0
2013-11-29 12:55:00,77.57,77.57,77.34,77.36,196500.0,63.5265,63.5265,63.3381,63.3545,196500.0
2013-12-02 09:30:00,77.25,77.48,76.91,77.46,269000.0,63.2644,63.4527,62.9859,63.4364,269000.0
2013-12-02 09:35:00,77.4,77.64,77.38,77.56,15700.0,63.3872,63.5838,63.3709,63.5183,15700.0
2013-12-02 09:40:00,77.56,77.56,77.31,77.37,10500.0,63.5183,63.5183,63.3135,63.3627,10500.0
2013-12-02 09:45:00,77.34,77.37,77.21,77.22,11800.0,63.3381,63.3627,63.2316,63.2398,11800.0
2013-12-02 09:50:00,77.22,77.23,77.07,77.09,18100.0,63.2398,63.248,63.117,63.1334,18100.0
2013-12-02 09:55:00,77.1,77.16,77.07,77.16,31300.0,63.1415,63.1907,63.117,63.1907,31300.0
2013-12-02 10:00:00,77.17,77.23,77.09,77.15,16500.0,63.1989,63.248,63.1334,63.1825,16500.0
2013-12-02 10:05:00,77.18,77.2,77.05,77.08,20900.0,63.2071,63.2234,63.1006,63.1252,20900.0
2013-12-02 10:10:00,77.07,77.12,76.84,76.92,57500.0,63.117,63.1579,62.9286,62.9941,57500.0
2013-12-02 10:15:00,76.87,76.89,76.67,76.68,87100.0,62.9532,62.9696,62.7894,62.7976,87100.0
2013-12-02 10:20:00,76.7,76.71,76.64,76.65,35200.0,62.814,62.8222,62.7648,62.773,35200.0
2013-12-02 10:25:00,76.65,76.8,76.6,76.8,32600.0,62.773,62.8959,62.7321,62.8959,32600.0
2013-12-02 10:30:00,76.8,76.86,76.73,76.77,13500.0,62.8959,62.945,62.8385,62.8713,13500.0
2013-12-02 10:35:00,76.78,76.78,76.74,76.78,18800.0,62.8795,62.8795,62.8467,62.8795,18800.0
2013-12-02 10:40:00,76.78,76.78,76.75,76.76,10100.0,62.8795,62.8795,62.8549,62.8631,10100.0
2013-12-02 10:45:00,76.76,76.78,76.68,76.69,13700.0,62.8631,62.8795,62.7976,62.8058,13700.0
2013-12-02 10:50:00,76.68,76.71,76.66,76.71,17000.0,62.7976,62.8222,62.7812,62.8222,17000.0
2013-12-02 10:55:00,76.71,76.75,76.71,76.73,12400.0,62.8222,62.8549,62.8222,62.8385,12400.0
2013-12-02 11:00:00,76.74,76.77,76.73,76.75,11400.0,62.8467,62.8713,62.8385,62.8549,11400.0
2013-12-02 11:05:00,76.74,76.78,76.73,76.78,15600.0,62.8467,62.8795,62.8385,62.8795,15600.0
2013-12-02 11:10:00,76.79,76.83,76.78,76.83,13400.0,62.8877,62.9204,62.8795,62.9204,13400.0
2013-12-02 11:15:00,76.83,76.83,76.75,76.75,15300.0,62.9204,62.9204,62.8549,62.8549,15300.0
2013-12-02 11:20:00,76.76,76.76,76.65,76.66,20300.0,62.8631,62.8631,62.773,62.7812,20300.0
2013-12-02 11:25:00,76.67,76.68,76.58,76.6,24800.0,62.7894,62.7976,62.7157,62.7321,24800.0
2013-12-02 11:30:00,76.6,76.6,76.46,76.48,30400.0,62.7321,62.7321,62.6174,62.6338,30400.0
2013-12-02 11:35:00,76.49,76.52,76.46,76.5,19500.0,62.642,62.6666,62.6174,62.6502,19500.0
2013-12-02 11:40:00,76.5,76.63,76.5,76.63,19400.0,62.6502,62.7566,62.6502,62.7566,19400.0
2013-12-02 11:45:00,76.63,76.68,76.63,76.68,15400.0,62.7566,62.7976,62.7566,62.7976,15400.0
2013-12-02 11:50:00,76.67,76.71,76.67,76.71,11200.0,62.7894,62.8222,62.7894,62.8222,11200.0
2013-12-02 11:55:00,76.72,76.78,76.71,76.77,11600.0,62.8303,62.8795,62.8222,62.8713,11600.0
2013-12-02 12:00:00,76.78,76.81,76.78,76.8,14600.0,62.8795,62.904,62.8795,62.8959,14600.0
2013-12-02 12:05:00,76.81,76.86,76.8,76.84,13000.0,62.904,62.945,62.8959,62.9286,13000.0
2013-12-02 12:10:00,76.86,76.86,76.82,76.82,12900.0,62.945,62.945,62.9122,62.9122,12900.0
2013-12-02 12:15:00,76.82,76.92,76.81,76.92,23100.0,62.9122,62.9941,62.904,62.9941,23100.0
2013-12-02 12:20:00,76.92,76.97,76.86,76.88,19800.0,62.9941,63.0351,62.945,62.9614,19800.0
2013-12-02 12:25:00,76.88,76.9,76.83,76.89,60000.0,62.9614,62.9778,62.9204,62.9696,60000.0
2013-12-02 12:30:00,76.88,76.89,76.8,76.82,7700.0,62.9614,62.9696,62.8959,62.9122,7700.0
2013-12-02 12:35:00,76.81,76.81,76.74,76.74,15200.0,62.904,62.904,62.8467,62.8467,15200.0
2013-12-02 12:40:00,76.73,76.76,76.73,76.76,6500.0,62.8385,62.8631,62.8385,62.8631,6500.0
2013-12-02 12:45:00,76.76,76.79,76.75,76.75,8200.0,62.8631,62.8877,62.8549,62.8549,8200.0
2013-12-02 12:50:00,76.76,76.79,76.76,76.78,7600.0,62.8631,62.8877,62.8631,62.8795,7600.0
2013-12-02 12:55:00,76.78,76.83,76.77,76.83,7400.0,62.8795,62.9204,62.8713,62.9204,7400.0
2013-12-02 13:00:00,76.82,76.83,76.8,76.8,7200.0,62.9122,62.9204,62.8959,62.8959,7200.0
2013-12-02 13:05:00,76.8,76.8,76.75,76.75,4500.0,62.8959,62.8959,62.8549,62.8549,4500.0
2013-12-02 13:10:00,76.75,76.76,76.66,76.67,10500.0,62.8549,62.8631,62.7812,62.7894,10500.0
2013-12-02 13:15:00,76.66,76.67,76.63,76.65,8700.0,62.7812,62.7894,62.7566,62.773,8700.0
2013-12-02 13:20:00,76.65,76.73,76.65,76.72,12500.0,62.773,62.8385,62.773,62.8303,12500.0
2013-12-02 13:25:00,76.73,76.73,76.67,76.7,8800.0,62.8385,62.8385,62.7894,62.814,8800.0
2013-12-02 13:30:00,76.68,76.7,76.65,76.7,12200.0,62.7976,62.814,62.773,62.814,12200.0
2013-12-02 13:35:00,76.7,76.77,76.7,76.77,8900.0,62.814,62.8713,62.814,62.8713,8900.0
2013-12-02 13:40:00,76.76,76.76,76.73,76.73,6300.0,62.8631,62.8631,62.8385,62.8385,6300.0
2013-12-02 13:45:00,76.71,76.71,76.65,76.65,8700.0,62.8222,62.8222,62.773,62.773,8700.0
2013-12-02 13:50:00,76.65,76.68,76.65,76.68,9000.0,62.773,62.7976,62.773,62.7976,9000.0
2013-12-02 13:55:00,76.68,76.68,76.62,76.62,10000.0,62.7976,62.7976,62.7484,62.7484,10000.0
2013-12-02 14:00:00,76.63,76.65,76.56,76.56,19300.0,62.7566,62.773,62.6993,62.6993,19300.0
2013-12-02 14:05:00,76.56,76.57,76.48,76.49,17200.0,62.6993,62.7075,62.6338,62.642,17200.0
2013-12-02 14:10:00,76.48,76.5,76.4,76.44,23900.0,62.6338,62.6502,62.5683,62.601,23900.0
2013-12-02 14:15:00,76.45,76.5,76.4,76.5,11400.0,62.6092,62.6502,62.5683,62.6502,11400.0
2013-12-02 14:20:00,76.49,76.54,76.47,76.52,12700.0,62.642,62.6829,62.6256,62.6666,12700.0
2013-12-02 14:25:00,76.51,76.54,76.48,76.5,13700.0,62.6584,62.6829,62.6338,62.6502,13700.0
2013-12-02 14:30:00,76.49,76.5,76.47,76.48,11200.0,62.642,62.6502,62.6256,62.6338,11200.0
2013-12-02 14:35:00,76.48,76.48,76.38,76.39,20400.0,62.6338,62.6338,62.5519,62.5601,20400.0
2013-12-02 14:40:00,76.39,76.41,76.28,76.28,29500.0,62.5601,62.5765,62.47,62.47,29500.0
2013-12-02 14:45:00,76.28,76.32,76.26,76.29,28300.0,62.47,62.5028,62.4536,62.4782,28300.0
2013-12-02 14:50:00,76.3,76.31,76.28,76.3,24900.0,62.4864,62.4946,62.47,62.4864,24900.0
2013-12-02 14:55:00,76.31,76.35,76.3,76.34,13700.0,62.4946,62.5273,62.4864,62.5191,13700.0
2013-12-02 15:00:00,76.34,76.36,76.32,76.35,29100.0,62.5191,62.5355,62.5028,62.5273,29100.0
2013-12-02 15:05:00,76.36,76.36,76.28,76.3,36100.0,62.5355,62.5355,62.47,62.4864,36100.0
2013-12-02 15:10:00,76.31,76.36,76.29,76.35,25100.0,62.4946,62.5355,62.4782,62.5273,25100.0
2013-12-02 15:15:00,76.36,76.43,76.35,76.43,26600.0,62.5355,62.5928,62.5273,62.5928,26600.0
2013-12-02 15:20:00,76.42,76.52,76.41,76.51,34800.0,62.5847,62.6666,62.5765,62.6584,34800.0
2013-12-02 15:25:00,76.52,76.53,76.43,76.44,50000.0,62.6666,62.6747,62.5928,62.601,50000.0
2013-12-02 15:30:00,76.43,76.44,76.31,76.32,35600.0,62.5928,62.601,62.4946,62.5028,35600.0
2013-12-02 15:35:00,76.33,76.37,76.32,76.35,22400.0,62.511,62.5437,62.5028,62.5273,22400.0
2013-12-02 15:40:00,76.35,76.38,76.31,76.34,45900.0,62.5273,62.5519,62.4946,62.5191,45900.0
2013-12-02 15:45:00,76.32,76.34,76.28,76.31,100100.0,62.5028,62.5191,62.47,62.4946,100100.0
2013-12-02 15:50:00,76.31,76.32,76.19,76.25,104400.0,62.4946,62.5028,62.3963,62.4454,104400.0
2013-12-02 15:55:00,76.25,76.31,76.15,76.31,165600.0,62.4454,62.4946,62.3635,62.4946,165600.0
2013-12-03 09:30:00,76.33,76.46,76.03,76.46,87100.0,62.511,62.6174,62.2653,62.6174,87100.0
2013-12-03 09:35:00,76.43,76.65,76.36,76.62,44400.0,62.5928,62.773,62.5355,62.7484,44400.0
2013-12-03 09:40:00,76.6,76.83,76.58,76.76,36200.0,62.7321,62.9204,62.7157,62.8631,36200.0
2013-12-03 09:45:00,76.76,76.83,76.71,76.76,24300.0,62.8631,62.9204,62.8222,62.8631,24300.0
2013-12-03 09:50:00,76.73,76.87,76.73,76.79,20900.0,62.8385,62.9532,62.8385,62.8877,20900.0
2013-12-03 09:55:00,76.77,76.86,76.7,76.86,31300.0,62.8713,62.945,62.814,62.945,31300.0
2013-12-03 10:00:00,76.85,76.87,76.76,76.76,26500.0,62.9368,62.9532,62.8631,62.8631,26500.0
2013-12-03 10:05:00,76.77,76.92,76.76,76.88,21100.0,62.8713,62.9941,62.8631,62.9614,21100.0
2013-12-03 10:10:00,76.87,76.87,76.8,76.85,15500.0,62.9532,62.9532,62.8959,62.9368,15500.0
2013-12-03 10:15:00,76.85,76.98,76.82,76.95,29500.0,62.9368,63.0433,62.9122,63.0187,29500.0
2013-12-03 10:20:00,76.95,76.99,76.93,76.97,11000.0,63.0187,63.0515,63.0023,63.0351,11000.0
2013-12-03 10:25:00,76.98,77.08,76.97,77.08,31100.0,63.0433,63.1252,63.0351,63.1252,31100.0
2013-12-03 10:30:00,77.08,77.11,77.07,77.08,18400.0,63.1252,63.1497,63.117,63.1252,18400.0
2013-12-03 10:35:00,77.08,77.15,77.07,77.11,19800.0,63.1252,63.1825,63.117,63.1497,19800.0
2013-12-03 10:40:00,77.14,77.17,77.1,77.16,20400.0,63.1743,63.1989,63.1415,63.1907,20400.0
2013-12-03 10:45:00,77.16,77.2,77.12,77.15,22600.0,63.1907,63.2234,63.1579,63.1825,22600.0
2013-12-03 10:50:00,77.16,77.18,77.09,77.09,18600.0,63.1907,63.2071,63.1334,63.1334,18600.0
2013-12-03 10:55:00,77.09,77.16,77.09,77.1,59500.0,63.1334,63.1907,63.1334,63.1415,59500.0
2013-12-03 11:00:00,77.1,77.11,77.01,77.03,22400.0,63.1415,63.1497,63.0678,63.0842,22400.0
2013-12-03 11:05:00,77.02,77.16,77.02,77.15,29300.0,63.076,63.1907,63.076,63.1825,29300.0
2013-12-03 11:10:00,77.15,77.24,77.14,77.23,24200.0,63.1825,63.2562,63.1743,63.248,24200.0
2013-12-03 11:15:00,77.23,77.23,77.14,77.16,34000.0,63.248,63.248,63.1743,63.1907,34000.0
2013-12-03 11:20:00,77.16,77.2,77.13,77.16,21800.0,63.1907,63.2234,63.1661,63.1907,21800.0
2013-12-03 11:25:00,77.17,77.17,76.99,77.04,68900.0,63.1989,63.1989,63.0515,63.0924,68900.0
2013-12-03 11:30:00,77.03,77.06,76.97,76.97,24200.0,63.0842,63.1088,63.0351,63.0351,24200.0
2013-12-03 11:35:00,76.96,76.99,76.91,76.96,10400.0,63.0269,63.0515,62.9859,63.0269,10400.0
2013-12-03 11:40:00,76.98,77.0,76.94,77.0,20400.0,63.0433,63.0597,63.0105,63.0597,20400.0
2013-12-03 11:45:00,76.99,77.02,76.98,77.01,24900.0,63.0515,63.076,63.0433,63.0678,24900.0
2013-12-03 11:50:00,77.0,77.0,76.96,76.98,22600.0,63.0597,63.0597,63.0269,63.0433,22600.0
2013-12-03 11:55:00,76.98,77.01,76.98,76.99,31800.0,63.0433,63.0678,63.0433,63.0515,31800.0
2013-12-03 12:00:00,76.98,77.04,76.98,77.03,17600.0,63.0433,63.0924,63.0433,63.0842,17600.0
2013-12-03 12:05:00,77.04,77.14,77.04,77.11,23500.0,63.0924,63.1743,63.0924,63.1497,23500.0
2013-12-03 12:10:00,77.11,77.17,77.09,77.17,16900.0,63.1497,63.1989,63.1334,63.1989,16900.0
2013-12-03 12:15:00,77.17,77.2,77.16,77.18,17100.0,63.1989,63.2234,63.1907,63.2071,17100.0
2013-12-03 12:20:00,77.18,77.18,77.09,77.1,14400.0,63.2071,63.2071,63.1334,63.1415,14400.0
2013-12-03 12:25:00,77.1,77.1,77.0,77.01,11400.0,63.1415,63.1415,63.0597,63.0678,11400.0
2013-12-03 12:30:00,77.0,77.08,76.99,77.07,13800.0,63.0597,63.1252,63.0515,63.117,13800.0
2013-12-03 12:35:00,77.06,77.07,77.02,77.02,10600.0,63.1088,63.117,63.076,63.076,10600.0
2013-12-03 12:40:00,77.03,77.11,77.02,77.11,8200.0,63.0842,63.1497,63.076,63.1497,8200.0
2013-12-03 12:45:00,77.11,77.11,77.05,77.07,10100.0,63.1497,63.1497,63.1006,63.117,10100.0
2013-12-03 12:50:00,77.08,77.12,77.07,77.11,9200.0,63.1252,63.1579,63.117,63.1497,9200.0
2013-12-03 12:55:00,77.11,77.11,77.05,77.07,9000.0,63.1497,63.1497,63.1006,63.117,9000.0
2013-12-03 13:00:00,77.07,77.08,76.93,76.93,9200.0,63.117,63.1252,63.0023,63.0023,9200.0
2013-12-03 13:05:00,76.92,76.98,76.92,76.96,6500.0,62.9941,63.0433,62.9941,63.0269,6500.0
2013-12-03 13:10:00,76.97,76.98,76.93,76.95,13300.0,63.0351,63.0433,63.0023,63.0187,13300.0
2013-12-03 13:15:00,76.95,76.96,76.92,76.94,9400.0,63.0187,63.0269,62.9941,63.0105,9400.0
2013-12-03 13:20:00,76.96,76.99,76.93,76.94,14400.0,63.0269,63.0515,63.0023,63.0105,14400.0
2013-12-03 13:25:00,76.93,76.94,76.87,76.91,8400.0,63.0023,63.0105,62.9532,62.9859,8400.0
2013-12-03 13:30:00,76.91,76.96,76.89,76.92,12100.0,62.9859,63.0269,62.9696,62.9941,12100.0
2013-12-03 13:35:00,76.91,76.92,76.85,76.89,17000.0,62.9859,62.9941,62.9368,62.9696,17000.0
2013-12-03 13:40:00,76.89,76.9,76.83,76.83,13400.0,62.9696,62.9778,62.9204,62.9204,13400.0
2013-12-03 13:45:00,76.82,76.85,76.82,76.83,8600.0,62.9122,62.9368,62.9122,62.9204,8600.0
2013-12-03 13:50:00,76.84,76.86,76.8,76.86,17200.0,62.9286,62.945,62.8959,62.945,17200.0
2013-12-03 13:55:00,76.86,76.92,76.86,76.87,16300.0,62.945,62.9941,62.945,62.9532,16300.0
2013-12-03 14:00:00,76.86,76.87,76.81,76.81,10500.0,62.945,62.9532,62.904,62.904,10500.0
2013-12-03 14:05:00,76.8,76.82,76.77,76.77,12600.0,62.8959,62.9122,62.8713,62.8713,12600.0
2013-12-03 14:10:00,76.78,76.84,76.77,76.84,11100.0,62.8795,62.9286,62.8713,62.9286,11100.0
2013-12-03 14:15:00,76.84,76.84,76.72,76.76,13600.0,62.9286,62.9286,62.8303,62.8631,13600.0
2013-12-03 14:20:00,76.76,76.83,76.75,76.81,12500.0,62.8631,62.9204,62.8549,62.904,12500.0
2013-12-03 14:25:00,76.81,76.84,76.8,76.84,14200.0,62.904,62.9286,62.8959,62.9286,14200.0
2013-12-03 14:30:00,76.83,76.92,76.81,76.9,22800.0,62.9204,62.9941,62.904,62.9778,22800.0
2013-12-03 14:35:00,76.9,77.02,76.9,77.0,19000.0,62.9778,63.076,62.9778,63.0597,19000.0
2013-12-03 14:40:00,76.98,77.06,76.97,77.01,38700.0,63.0433,63.1088,63.0351,63.0678,38700.0
2013-12-03 14:45:00,77.01,77.09,77.0,77.07,22600.0,63.0678,63.1334,63.0597,63.117,22600.0
2013-12-03 14:50:00,77.07,77.19,77.07,77.16,34400.0,63.117,63.2153,63.117,63.1907,34400.0
2013-12-03 14:55:00,77.16,77.16,77.13,77.15,12200.0,63.1907,63.1907,63.1661,63.1825,12200.0
2013-12-03 15:00:00,77.14,77.14,77.05,77.05,12400.0,63.1743,63.1743,63.1006,63.1006,12400.0
2013-12-03 15:05:00,77.05,77.06,76.98,76.98,17700.0,63.1006,63.1088,63.0433,63.0433,17700.0
2013-12-03 15:10:00,76.97,77.06,76.97,77.04,22100.0,63.0351,63.1088,63.0351,63.0924,22100.0
2013-12-03 15:15:00,77.03,77.09,77.03,77.09,14600.0,63.0842,63.1334,63.0842,63.1334,14600.0
2013-12-03 15:20:00,77.08,77.09,76.98,76.99,23100.0,63.1252,63.1334,63.0433,63.0515,23100.0
2013-12-03 15:25:00,76.99,77.02,76.98,76.99,22700.0,63.0515,63.076,63.0433,63.0515,22700.0
2013-12-03 15:30:00,77.0,77.12,76.99,77.1,29700.0,63.0597,63.1579,63.0515,63.1415,29700.0
2013-12-03 15:35:00,77.1,77.12,77.06,77.06,24600.0,63.1415,63.1579,63.1088,63.1088,24600.0
2013-12-03 15:40:00,77.05,77.13,77.04,77.13,48600.0,63.1006,63.1661,63.0924,63.1661,48600.0
2013-12-03 15:45:00,77.12,77.13,77.02,77.12,75300.0,63.1579,63.1661,63.076,63.1579,75300.0
2013-12-03 15:50:00,77.12,77.13,77.09,77.12,53000.0,63.1579,63.1661,63.1334,63.1579,53000.0
2013-12-03 15:55:00,77.11,77.14,77.08,77.1,123300.0,63.1497,63.1743,63.1252,63.1415,123300.0
2013-12-04 09:30:00,75.48,76.07,75.43,75.49,244800.0,61.8148,62.298,61.7739,61.823,244800.0
2013-12-04 09:35:00,75.51,75.77,75.49,75.74,88900.0,61.8394,62.0523,61.823,62.0278,88900.0
2013-12-04 09:40:00,75.77,75.79,75.56,75.68,60700.0,62.0523,62.0687,61.8804,61.9786,60700.0
2013-12-04 09:45:00,75.68,75.73,75.31,75.38,133800.0,61.9786,62.0196,61.6756,61.7329,133800.0
2013-12-04 09:50:00,75.4,75.4,75.14,75.36,86400.0,61.7493,61.7493,61.5364,61.7166,86400.0
2013-12-04 09:55:00,75.35,75.36,75.24,75.31,56100.0,61.7084,61.7166,61.6183,61.6756,56100.0
2013-12-04 10:00:00,75.3,75.53,75.27,75.4,146300.0,61.6674,61.8558,61.6429,61.7493,146300.0
2013-12-04 10:05:00,75.4,75.54,75.38,75.5,68600.0,61.7493,61.864,61.7329,61.8312,68600.0
2013-12-04 10:10:00,75.52,75.74,75.5,75.74,90000.0,61.8476,62.0278,61.8312,62.0278,90000.0
2013-12-04 10:15:00,75.74,76.0,75.74,75.76,77000.0,62.0278,62.2407,62.0278,62.0441,77000.0
2013-12-04 10:20:00,75.76,75.95,75.76,75.95,28400.0,62.0441,62.1997,62.0441,62.1997,28400.0
2013-12-04 10:25:00,75.95,76.0,75.89,75.99,43900.0,62.1997,62.2407,62.1506,62.2325,43900.0
2013-12-04 10:30:00,76.0,76.22,75.98,76.04,49100.0,62.2407,62.4209,62.2243,62.2735,49100.0
2013-12-04 10:35:00,76.05,76.07,76.0,76.03,49800.0,62.2816,62.298,62.2407,62.2653,49800.0
2013-12-04 10:40:00,76.02,76.06,76.0,76.04,26500.0,62.2571,62.2898,62.2407,62.2735,26500.0
2013-12-04 10:45:00,76.04,76.16,76.03,76.13,37000.0,62.2735,62.3717,62.2653,62.3472,37000.0
2013-12-04 10:50:00,76.13,76.15,76.06,76.14,16000.0,62.3472,62.3635,62.2898,62.3553,16000.0
2013-12-04 10:55:00,76.15,76.27,76.12,76.18,57000.0,62.3635,62.4618,62.339,62.3881,57000.0
2013-12-04 11:00:00,76.19,76.2,76.09,76.15,17300.0,62.3963,62.4045,62.3144,62.3635,17300.0
2013-12-04 11:05:00,76.14,76.18,76.12,76.16,19800.0,62.3553,62.3881,62.339,62.3717,19800.0
2013-12-04 11:10:00,76.15,76.16,76.08,76.12,22700.0,62.3635,62.3717,62.3062,62.339,22700.0
2013-12-04 11:15:00,76.12,76.14,76.07,76.12,17800.0,62.339,62.3553,62.298,62.339,17800.0
2013-12-04 11:20:00,76.13,76.23,76.12,76.18,53900.0,62.3472,62.4291,62.339,62.3881,53900.0
2013-12-04 11:25:00,76.17,76.27,76.16,76.27,106600.0,62.3799,62.4618,62.3717,62.4618,106600.0
2013-12-04 11:30:00,76.27,76.35,76.26,76.28,30800.0,62.4618,62.5273,62.4536,62.47,30800.0
2013-12-04 11:35:00,76.26,76.29,76.21,76.29,11400.0,62.4536,62.4782,62.4127,62.4782,11400.0
2013-12-04 11:40:00,76.26,76.28,76.23,76.24,33900.0,62.4536,62.47,62.4291,62.4372,33900.0
2013-12-04 11:45:00,76.23,76.24,76.2,76.23,36700.0,62.4291,62.4372,62.4045,62.4291,36700.0
2013-12-04 11:50:00,76.23,76.23,76.2,76.2,35400.0,62.4291,62.4291,62.4045,62.4045,35400.0
2013-12-04 11:55:00,76.2,76.24,76.19,76.2,50000.0,62.4045,62.4372,62.3963,62.4045,50000.0
2013-12-04 12:00:00,76.2,76.2,76.05,76.08,67200.0,62.4045,62.4045,62.2816,62.3062,67200.0
2013-12-04 12:05:00,76.07,76.1,76.04,76.1,15000.0,62.298,62.3226,62.2735,62.3226,15000.0
2013-12-04 12:10:00,76.1,76.1,76.0,76.02,17500.0,62.3226,62.3226,62.2407,62.2571,17500.0
2013-12-04 12:15:00,76.02,76.07,75.95,76.0,29300.0,62.2571,62.298,62.1997,62.2407,29300.0
2013-12-04 12:20:00,75.98,76.04,75.96,76.01,9300.0,62.2243,62.2735,62.2079,62.2489,9300.0
2013-12-04 12:25:00,75.99,75.99,75.88,75.88,22700.0,62.2325,62.2325,62.1424,62.1424,22700.0
2013-12-04 12:30:00,75.9,76.02,75.89,76.0,12900.0,62.1588,62.2571,62.1506,62.2407,12900.0
2013-12-04 12:35:00,76.01,76.13,76.0,76.13,35200.0,62.2489,62.3472,62.2407,62.3472,35200.0
2013-12-04 12:40:00,76.12,76.14,76.12,76.13,25000.0,62.339,62.3553,62.339,62.3472,25000.0
2013-12-04 12:45:00,76.12,76.2,76.11,76.11,30700.0,62.339,62.4045,62.3308,62.3308,30700.0
2013-12-04 12:50:00,76.08,76.11,76.07,76.09,13100.0,62.3062,62.3308,62.298,62.3144,13100.0
2013-12-04 12:55:00,76.09,76.11,76.08,76.09,7400.0,62.3144,62.3308,62.3062,62.3144,7400.0
2013-12-04 13:00:00,76.1,76.12,76.06,76.09,15000.0,62.3226,62.339,62.2898,62.3144,15000.0
2013-12-04 13:05:00,76.06,76.07,75.89,75.94,13100.0,62.2898,62.298,62.1506,62.1916,13100.0
2013-12-04 13:10:00,75.95,75.95,75.86,75.89,23600.0,62.1997,62.1997,62.126,62.1506,23600.0
2013-12-04 13:15:00,75.88,75.88,75.77,75.8,11600.0,62.1424,62.1424,62.0523,62.0769,11600.0
2013-12-04 13:20:00,75.81,75.81,75.56,75.62,30500.0,62.0851,62.0851,61.8804,61.9295,30500.0
2013-12-04 13:25:00,75.62,75.63,75.56,75.56,16000.0,61.9295,61.9377,61.8804,61.8804,16000.0
2013-12-04 13:30:00,75.54,75.66,75.46,75.62,34500.0,61.864,61.9622,61.7985,61.9295,34500.0
2013-12-04 13:35:00,75.62,75.66,75.56,75.64,15100.0,61.9295,61.9622,61.8804,61.9459,15100.0
2013-12-04 13:40:00,75.65,75.65,75.53,75.55,18800.0,61.9541,61.9541,61.8558,61.8722,18800.0
2013-12-04 13:45:00,75.55,75.64,75.55,75.61,10800.0,61.8722,61.9459,61.8722,61.9213,10800.0
2013-12-04 13:50:00,75.61,75.62,75.56,75.58,20000.0,61.9213,61.9295,61.8804,61.8967,20000.0
2013-12-04 13:55:00,75.58,75.58,75.45,75.53,13300.0,61.8967,61.8967,61.7903,61.8558,13300.0
2013-12-04 14:00:00,75.53,75.67,75.51,75.67,34600.0,61.8558,61.9704,61.8394,61.9704,34600.0
2013-12-04 14:05:00,75.67,75.73,75.67,75.68,33600.0,61.9704,62.0196,61.9704,61.9786,33600.0
2013-12-04 14:10:00,75.69,75.84,75.69,75.74,20600.0,61.9868,62.1097,61.9868,62.0278,20600.0
2013-12-04 14:15:00,75.75,75.79,75.7,75.79,11500.0,62.036,62.0687,61.995,62.0687,11500.0
2013-12-04 14:20:00,75.78,75.84,75.78,75.83,20400.0,62.0605,62.1097,62.0605,62.1015,20400.0
2013-12-04 14:25:00,75.83,75.86,75.78,75.79,25800.0,62.1015,62.126,62.0605,62.0687,25800.0
2013-12-04 14:30:00,75.8,75.87,75.8,75.8,14900.0,62.0769,62.1342,62.0769,62.0769,14900.0
2013-12-04 14:35:00,75.8,75.84,75.78,75.82,14100.0,62.0769,62.1097,62.0605,62.0933,14100.0
2013-12-04 14:40:00,75.82,75.87,75.81,75.84,16800.0,62.0933,62.1342,62.0851,62.1097,16800.0
2013-12-04 14:45:00,75.84,75.86,75.81,75.86,17100.0,62.1097,62.126,62.0851,62.126,17100.0
2013-12-04 14:50:00,75.86,75.92,75.86,75.87,16300.0,62.126,62.1752,62.126,62.1342,16300.0
2013-12-04 14:55:00,75.87,75.91,75.85,75.91,19700.0,62.1342,62.167,62.1179,62.167,19700.0
2013-12-04 15:00:00,75.9,75.91,75.8,75.8,22900.0,62.1588,62.167,62.0769,62.0769,22900.0
2013-12-04 15:05:00,75.8,75.89,75.79,75.84,25700.0,62.0769,62.1506,62.0687,62.1097,25700.0
2013-12-04 15:10:00,75.84,75.93,75.83,75.92,19900.0,62.1097,62.1834,62.1015,62.1752,19900.0
2013-12-04 15:15:00,75.93,76.08,75.92,76.08,39200.0,62.1834,62.3062,62.1752,62.3062,39200.0
2013-12-04 15:20:00,76.08,76.09,76.03,76.03,24000.0,62.3062,62.3144,62.2653,62.2653,24000.0
2013-12-04 15:25:00,76.03,76.08,76.01,76.04,33100.0,62.2653,62.3062,62.2489,62.2735,33100.0
2013-12-04 15:30:00,76.03,76.1,75.96,76.1,42600.0,62.2653,62.3226,62.2079,62.3226,42600.0
2013-12-04 15:35:00,76.1,76.22,76.1,76.12,29100.0,62.3226,62.4209,62.3226,62.339,29100.0
2013-12-04 15:40:00,76.12,76.24,76.11,76.21,34100.0,62.339,62.4372,62.3308,62.4127,34100.0
2013-12-04 15:45:00,76.18,76.2,76.11,76.11,69700.0,62.3881,62.4045,62.3308,62.3308,69700.0
2013-12-04 15:50:00,76.11,76.22,76.09,76.22,95400.0,62.3308,62.4209,62.3144,62.4209,95400.0
2013-12-04 15:55:00,76.21,76.21,76.07,76.07,154100.0,62.4127,62.4127,62.298,62.298,154100.0
2013-12-05 09:30:00,76.14,76.29,75.83,75.87,107700.0,62.3553,62.4782,62.1015,62.1342,107700.0
2013-12-05 09:35:00,75.92,76.17,75.9,76.05,24600.0,62.1752,62.3799,62.1588,62.2816,24600.0
2013-12-05 09:40:00,76.06,76.1,75.79,75.83,40100.0,62.2898,62.3226,62.0687,62.1015,40100.0
2013-12-05 09:45:00,75.82,75.92,75.72,75.92,19100.0,62.0933,62.1752,62.0114,62.1752,19100.0
2013-12-05 09:50:00,75.94,75.96,75.81,75.96,21900.0,62.1916,62.2079,62.0851,62.2079,21900.0
2013-12-05 09:55:00,75.98,76.0,75.92,75.97,18300.0,62.2243,62.2407,62.1752,62.2161,18300.0
2013-12-05 10:00:00,75.95,76.13,75.93,76.04,35000.0,62.1997,62.3472,62.1834,62.2735,35000.0
2013-12-05 10:05:00,76.04,76.09,76.04,76.04,15300.0,62.2735,62.3144,62.2735,62.2735,15300.0
2013-12-05 10:10:00,76.05,76.2,76.03,76.2,29000.0,62.2816,62.4045,62.2653,62.4045,29000.0
2013-12-05 10:15:00,76.21,76.25,76.14,76.25,19200.0,62.4127,62.4454,62.3553,62.4454,19200.0
2013-12-05 10:20:00,76.24,76.26,75.95,75.96,18200.0,62.4372,62.4536,62.1997,62.2079,18200.0
2013-12-05 10:25:00,75.94,76.05,75.93,75.99,14000.0,62.1916,62.2816,62.1834,62.2325,14000.0
2013-12-05 10:30:00,75.99,76.09,75.97,75.98,13800.0,62.2325,62.3144,62.2161,62.2243,13800.0
2013-12-05 10:35:00,75.98,76.03,75.92,76.0,10800.0,62.2243,62.2653,62.1752,62.2407,10800.0
2013-12-05 10:40:00,76.01,76.03,75.92,75.92,22100.0,62.2489,62.2653,62.1752,62.1752,22100.0
2013-12-05 10:45:00,75.92,75.97,75.9,75.96,20400.0,62.1752,62.2161,62.1588,62.2079,20400.0
2013-12-05 10:50:00,75.97,76.01,75.94,76.0,56800.0,62.2161,62.2489,62.1916,62.2407,56800.0
2013-12-05 10:55:00,76.0,76.0,75.97,75.99,35000.0,62.2407,62.2407,62.2161,62.2325,35000.0
2013-12-05 11:00:00,75.99,76.0,75.87,75.99,41000.0,62.2325,62.2407,62.1342,62.2325,41000.0
2013-12-05 11:05:00,75.99,76.0,75.95,75.96,19200.0,62.2325,62.2407,62.1997,62.2079,19200.0
2013-12-05 11:10:00,75.94,75.99,75.93,75.99,15900.0,62.1916,62.2325,62.1834,62.2325,15900.0
2013-12-05 11:15:00,75.97,76.0,75.94,75.96,30000.0,62.2161,62.2407,62.1916,62.2079,30000.0
2013-12-05 11:20:00,75.96,76.0,75.91,75.98,51300.0,62.2079,62.2407,62.167,62.2243,51300.0
2013-12-05 11:25:00,75.97,75.99,75.95,75.96,26800.0,62.2161,62.2325,62.1997,62.2079,26800.0
2013-12-05 11:30:00,75.95,75.98,75.84,75.87,46100.0,62.1997,62.2243,62.1097,62.1342,46100.0
2013-12-05 11:35:00,75.86,75.86,75.75,75.83,12900.0,62.126,62.126,62.036,62.1015,12900.0
2013-12-05 11:40:00,75.82,75.92,75.82,75.92,10400.0,62.0933,62.1752,62.0933,62.1752,10400.0
2013-12-05 11:45:00,75.91,75.91,75.8,75.8,7200.0,62.167,62.167,62.0769,62.0769,7200.0
2013-12-05 11:50:00,75.8,75.92,75.77,75.85,32500.0,62.0769,62.1752,62.0523,62.1179,32500.0
2013-12-05 11:55:00,75.84,75.86,75.74,75.76,19200.0,62.1097,62.126,62.0278,62.0441,19200.0
2013-12-05 12:00:00,75.77,75.85,75.75,75.85,19700.0,62.0523,62.1179,62.036,62.1179,19700.0
2013-12-05 12:05:00,75.84,75.87,75.8,75.82,9700.0,62.1097,62.1342,62.0769,62.0933,9700.0
2013-12-05 12:10:00,75.83,75.93,75.82,75.91,12200.0,62.1015,62.1834,62.0933,62.167,12200.0
2013-12-05 12:15:00,75.91,75.91,75.84,75.84,7100.0,62.167,62.167,62.1097,62.1097,7100.0
2013-12-05 12:20:00,75.85,75.87,75.83,75.85,5700.0,62.1179,62.1342,62.1015,62.1179,5700.0
2013-12-05 12:25:00,75.85,75.91,75.84,75.91,15800.0,62.1179,62.167,62.1097,62.167,15800.0
2013-12-05 12:30:00,75.9,75.94,75.89,75.9,8700.0,62.1588,62.1916,62.1506,62.1588,8700.0
2013-12-05 12:35:00,75.9,75.9,75.84,75.9,8900.0,62.1588,62.1588,62.1097,62.1588,8900.0
2013-12-05 12:40:00,75.9,75.98,75.9,75.95,22200.0,62.1588,62.2243,62.1588,62.1997,22200.0
2013-12-05 12:45:00,75.95,75.97,75.92,75.92,52400.0,62.1997,62.2161,62.1752,62.1752,52400.0
2013-12-05 12:50:00,75.91,75.91,75.87,75.9,6400.0,62.167,62.167,62.1342,62.1588,6400.0
2013-12-05 12:55:00,75.9,75.95,75.89,75.9,7000.0,62.1588,62.1997,62.1506,62.1588,7000.0
2013-12-05 13:00:00,75.89,75.93,75.88,75.88,5700.0,62.1506,62.1834,62.1424,62.1424,5700.0
2013-12-05 13:05:00,75.88,75.91,75.88,75.9,6400.0,62.1424,62.167,62.1424,62.1588,6400.0
2013-12-05 13:10:00,75.9,76.0,75.89,75.99,45700.0,62.1588,62.2407,62.1506,62.2325,45700.0
2013-12-05 13:15:00,75.98,75.98,75.92,75.94,13000.0,62.2243,62.2243,62.1752,62.1916,13000.0
2013-12-05 13:20:00,75.94,76.0,75.9,75.97,14100.0,62.1916,62.2407,62.1588,62.2161,14100.0
2013-12-05 13:25:00,75.96,75.97,75.91,75.95,10700.0,62.2079,62.2161,62.167,62.1997,10700.0
2013-12-05 13:30:00,75.94,75.94,75.92,75.92,6200.0,62.1916,62.1916,62.1752,62.1752,6200.0
2013-12-05 13:35:00,75.93,75.96,75.91,75.91,16000.0,62.1834,62.2079,62.167,62.167,16000.0
2013-12-05 13:40:00,75.91,75.91,75.81,75.83,10800.0,62.167,62.167,62.0851,62.1015,10800.0
2013-12-05 13:45:00,75.83,75.83,75.75,75.75,4400.0,62.1015,62.1015,62.036,62.036,4400.0
2013-12-05 13:50:00,75.76,75.76,75.69,75.76,6800.0,62.0441,62.0441,61.9868,62.0441,6800.0
2013-12-05 13:55:00,75.76,75.77,75.7,75.74,11900.0,62.0441,62.0523,61.995,62.0278,11900.0
2013-12-05 14:00:00,75.75,75.86,75.75,75.83,21100.0,62.036,62.126,62.036,62.1015,21100.0
2013-12-05 14:05:00,75.84,75.92,75.81,75.81,13000.0,62.1097,62.1752,62.0851,62.0851,13000.0
2013-12-05 14:10:00,75.81,75.82,75.69,75.7,12300.0,62.0851,62.0933,61.9868,61.995,12300.0
2013-12-05 14:15:00,75.68,75.78,75.63,75.75,57700.0,61.9786,62.0605,61.9377,62.036,57700.0
2013-12-05 14:20:00,75.72,75.73,75.69,75.69,13400.0,62.0114,62.0196,61.9868,61.9868,13400.0
2013-12-05 14:25:00,75.67,75.69,75.63,75.68,8300.0,61.9704,61.9868,61.9377,61.9786,8300.0
2013-12-05 14:30:00,75.68,75.77,75.63,75.76,47100.0,61.9786,62.0523,61.9377,62.0441,47100.0
2013-12-05 14:35:00,75.77,75.86,75.77,75.85,17800.0,62.0523,62.126,62.0523,62.1179,17800.0
2013-12-05 14:40:00,75.86,75.9,75.81,75.83,10800.0,62.126,62.1588,62.0851,62.1015,10800.0
2013-12-05 14:45:00,75.84,75.9,75.81,75.9,20600.0,62.1097,62.1588,62.0851,62.1588,20600.0
2013-12-05 14:50:00,75.89,75.92,75.81,75.81,32800.0,62.1506,62.1752,62.0851,62.0851,32800.0
2013-12-05 14:55:00,75.81,75.81,75.72,75.72,12400.0,62.0851,62.0851,62.0114,62.0114,12400.0
2013-12-05 15:00:00,75.72,75.72,75.65,75.71,15500.0,62.0114,62.0114,61.9541,62.0032,15500.0
2013-12-05 15:05:00,75.71,75.77,75.67,75.76,17100.0,62.0032,62.0523,61.9704,62.0441,17100.0
2013-12-05 15:10:00,75.76,75.86,75.7,75.83,41200.0,62.0441,62.126,61.995,62.1015,41200.0
2013-12-05 15:15:00,75.83,75.92,75.8,75.9,53800.0,62.1015,62.1752,62.0769,62.1588,53800.0
2013-12-05 15:20:00,75.89,75.92,75.83,75.86,50900.0,62.1506,62.1752,62.1015,62.126,50900.0
2013-12-05 15:25:00,75.85,75.92,75.83,75.86,25000.0,62.1179,62.1752,62.1015,62.126,25000.0
2013-12-05 15:30:00,75.85,75.99,75.83,75.97,34200.0,62.1179,62.2325,62.1015,62.2161,34200.0
2013-12-05 15:35:00,75.97,76.04,75.93,75.94,30300.0,62.2161,62.2735,62.1834,62.1916,30300.0
2013-12-05 15:40:00,75.95,75.97,75.85,75.85,29600.0,62.1997,62.2161,62.1179,62.1179,29600.0
2013-12-05 15:45:00,75.83,75.88,75.77,75.79,60800.0,62.1015,62.1424,62.0523,62.0687,60800.0
2013-12-05 15:50:00,75.78,75.89,75.75,75.86,50300.0,62.0605,62.1506,62.036,62.126,50300.0
2013-12-05 15:55:00,75.85,75.85,75.73,75.79,113000.0,62.1179,62.1179,62.0196,62.0687,113000.0
2013-12-06 09:30:00,75.97,76.2,75.86,76.06,109400.0,62.2161,62.4045,62.126,62.2898,109400.0
2013-12-06 09:35:00,76.09,76.1,75.88,75.95,53400.0,62.3144,62.3226,62.1424,62.1997,53400.0
2013-12-06 09:40:00,75.95,75.96,75.62,75.63,56300.0,62.1997,62.2079,61.9295,61.9377,56300.0
2013-12-06 09:45:00,75.64,75.76,75.55,75.64,137200.0,61.9459,62.0441,61.8722,61.9459,137200.0
2013-12-06 09:50:00,75.63,75.91,75.61,75.88,65300.0,61.9377,62.167,61.9213,62.1424,65300.0
2013-12-06 09:55:00,75.89,75.92,75.78,75.88,44700.0,62.1506,62.1752,62.0605,62.1424,44700.0
2013-12-06 10:00:00,75.89,75.95,75.87,75.9,29500.0,62.1506,62.1997,62.1342,62.1588,29500.0
2013-12-06 10:05:00,75.9,75.92,75.83,75.89,35700.0,62.1588,62.1752,62.1015,62.1506,35700.0
2013-12-06 10:10:00,75.88,76.0,75.84,75.94,26100.0,62.1424,62.2407,62.1097,62.1916,26100.0
2013-12-06 10:15:00,75.95,76.16,75.95,76.16,14600.0,62.1997,62.3717,62.1997,62.3717,14600.0
2013-12-06 10:20:00,76.16,76.23,76.16,76.17,28300.0,62.3717,62.4291,62.3717,62.3799,28300.0
2013-12-06 10:25:00,76.18,76.2,76.14,76.16,25700.0,62.3881,62.4045,62.3553,62.3717,25700.0
2013-12-06 10:30:00,76.15,76.16,76.05,76.08,25700.0,62.3635,62.3717,62.2816,62.3062,25700.0
2013-12-06 10:35:00,76.07,76.07,75.99,76.0,21500.0,62.298,62.298,62.2325,62.2407,21500.0
2013-12-06 10:40:00,76.0,76.01,75.89,75.99,55600.0,62.2407,62.2489,62.1506,62.2325,55600.0
2013-12-06 10:45:00,75.98,76.04,75.81,75.81,44800.0,62.2243,62.2735,62.0851,62.0851,44800.0
2013-12-06 10:50:00,75.83,75.96,75.8,75.9,72600.0,62.1015,62.2079,62.0769,62.1588,72600.0
2013-12-06 10:55:00,75.91,75.94,75.88,75.88,13600.0,62.167,62.1916,62.1424,62.1424,13600.0
2013-12-06 11:00:00,75.87,76.0,75.84,75.96,32100.0,62.1342,62.2407,62.1097,62.2079,32100.0
2013-12-06 11:05:00,75.97,76.02,75.93,76.01,43600.0,62.2161,62.2571,62.1834,62.2489,43600.0
2013-12-06 11:10:00,76.0,76.08,75.98,75.99,23000.0,62.2407,62.3062,62.2243,62.2325,23000.0
2013-12-06 11:15:00,75.97,76.01,75.9,75.9,12300.0,62.2161,62.2489,62.1588,62.1588,12300.0
2013-12-06 11:20:00,75.92,75.95,75.74,75.87,51400.0,62.1752,62.1997,62.0278,62.1342,51400.0
2013-12-06 11:25:00,75.89,75.89,75.76,75.76,17800.0,62.1506,62.1506,62.0441,62.0441,17800.0
2013-12-06 11:30:00,75.76,75.84,75.76,75.82,27300.0,62.0441,62.1097,62.0441,62.0933,27300.0
2013-12-06 11:35:00,75.81,75.81,75.68,75.69,21200.0,62.0851,62.0851,61.9786,61.9868,21200.0
2013-12-06 11:40:00,75.69,75.69,75.6,75.61,29200.0,61.9868,61.9868,61.9131,61.9213,29200.0
2013-12-06 11:45:00,75.62,75.63,75.55,75.59,31400.0,61.9295,61.9377,61.8722,61.9049,31400.0
2013-12-06 11:50:00,75.58,75.62,75.55,75.55,18600.0,61.8967,61.9295,61.8722,61.8722,18600.0
2013-12-06 11:55:00,75.55,75.63,75.5,75.63,27900.0,61.8722,61.9377,61.8312,61.9377,27900.0
2013-12-06 12:00:00,75.61,75.64,75.6,75.6,9400.0,61.9213,61.9459,61.9131,61.9131,9400.0
2013-12-06 12:05:00,75.61,75.61,75.57,75.58,16900.0,61.9213,61.9213,61.8885,61.8967,16900.0
2013-12-06 12:10:00,75.58,75.6,75.52,75.58,33200.0,61.8967,61.9131,61.8476,61.8967,33200.0
2013-12-06 12:15:00,75.59,75.6,75.51,75.6,48700.0,61.9049,61.9131,61.8394,61.9131,48700.0
2013-12-06 12:20:00,75.59,75.65,75.53,75.62,22200.0,61.9049,61.9541,61.8558,61.9295,22200.0
2013-12-06 12:25:00,75.63,75.68,75.58,75.68,16900.0,61.9377,61.9786,61.8967,61.9786,16900.0
2013-12-06 12:30:00,75.69,75.73,75.68,75.72,11600.0,61.9868,62.0196,61.9786,62.0114,11600.0
2013-12-06 12:35:00,75.72,75.77,75.7,75.77,13900.0,62.0114,62.0523,61.995,62.0523,13900.0
2013-12-06 12:40:00,75.77,75.83,75.73,75.73,16700.0,62.0523,62.1015,62.0196,62.0196,16700.0
2013-12-06 12:45:00,75.75,75.8,75.75,75.8,10200.0,62.036,62.0769,62.036,62.0769,10200.0
2013-12-06 12:50:00,75.81,75.83,75.76,75.78,27000.0,62.0851,62.1015,62.0441,62.0605,27000.0
2013-12-06 12:55:00,75.78,75.79,75.76,75.76,21800.0,62.0605,62.0687,62.0441,62.0441,21800.0
2013-12-06 13:00:00,75.76,75.77,75.73,75.75,24000.0,62.0441,62.0523,62.0196,62.036,24000.0
2013-12-06 13:05:00,75.74,75.76,75.66,75.66,19000.0,62.0278,62.0441,61.9622,61.9622,19000.0
2013-12-06 13:10:00,75.67,75.67,75.58,75.59,25200.0,61.9704,61.9704,61.8967,61.9049,25200.0
2013-12-06 13:15:00,75.58,75.68,75.58,75.67,25900.0,61.8967,61.9786,61.8967,61.9704,25900.0
2013-12-06 13:20:00,75.69,75.69,75.63,75.64,10200.0,61.9868,61.9868,61.9377,61.9459,10200.0
2013-12-06 13:25:00,75.63,75.64,75.61,75.61,18300.0,61.9377,61.9459,61.9213,61.9213,18300.0
2013-12-06 13:30:00,75.6,75.64,75.6,75.63,18200.0,61.9131,61.9459,61.9131,61.9377,18200.0
2013-12-06 13:35:00,75.63,75.66,75.62,75.65,27500.0,61.9377,61.9622,61.9295,61.9541,27500.0
2013-12-06 13:40:00,75.65,75.75,75.65,75.67,26100.0,61.9541,62.036,61.9541,61.9704,26100.0
2013-12-06 13:45:00,75.68,75.72,75.66,75.71,21000.0,61.9786,62.0114,61.9622,62.0032,21000.0
2013-12-06 13:50:00,75.7,75.7,75.66,75.67,5100.0,61.995,61.995,61.9622,61.9704,5100.0
2013-12-06 13:55:00,75.67,75.71,75.66,75.67,28500.0,61.9704,62.0032,61.9622,61.9704,28500.0
2013-12-06 14:00:00,75.68,75.69,75.65,75.66,17200.0,61.9786,61.9868,61.9541,61.9622,17200.0
2013-12-06 14:05:00,75.66,75.69,75.64,75.66,24700.0,61.9622,61.9868,61.9459,61.9622,24700.0
2013-12-06 14:10:00,75.65,75.7,75.65,75.68,17000.0,61.9541,61.995,61.9541,61.9786,17000.0
2013-12-06 14:15:00,75.67,75.73,75.67,75.73,22000.0,61.9704,62.0196,61.9704,62.0196,22000.0
2013-12-06 14:20:00,75.73,75.76,75.7,75.71,18300.0,62.0196,62.0441,61.995,62.0032,18300.0
2013-12-06 14:25:00,75.72,75.77,75.72,75.77,17100.0,62.0114,62.0523,62.0114,62.0523,17100.0
2013-12-06 14:30:00,75.77,75.81,75.77,75.8,20500.0,62.0523,62.0851,62.0523,62.0769,20500.0
2013-12-06 14:35:00,75.79,75.8,75.75,75.78,17200.0,62.0687,62.0769,62.036,62.0605,17200.0
2013-12-06 14:40:00,75.78,75.78,75.73,75.75,25500.0,62.0605,62.0605,62.0196,62.036,25500.0
2013-12-06 14:45:00,75.75,75.76,75.74,75.75,17400.0,62.036,62.0441,62.0278,62.036,17400.0
2013-12-06 14:50:00,75.75,75.75,75.73,75.73,13200.0,62.036,62.036,62.0196,62.0196,13200.0
2013-12-06 14:55:00,75.74,75.74,75.66,75.68,32500.0,62.0278,62.0278,61.9622,61.9786,32500.0
2013-12-06 15:00:00,75.67,75.67,75.57,75.59,68600.0,61.9704,61.9704,61.8885,61.9049,68600.0
2013-12-06 15:05:00,75.59,75.61,75.58,75.6,41700.0,61.9049,61.9213,61.8967,61.9131,41700.0
2013-12-06 15:10:00,75.61,75.61,75.55,75.55,22100.0,61.9213,61.9213,61.8722,61.8722,22100.0
2013-12-06 15:15:00,75.55,75.55,75.48,75.48,45100.0,61.8722,61.8722,61.8148,61.8148,45100.0
2013-12-06 15:20:00,75.48,75.51,75.48,75.49,63800.0,61.8148,61.8394,61.8148,61.823,63800.0
2013-12-06 15:25:00,75.5,75.51,75.44,75.45,42100.0,61.8312,61.8394,61.7821,61.7903,42100.0
2013-12-06 15:30:00,75.44,75.45,75.43,75.45,108400.0,61.7821,61.7903,61.7739,61.7903,108400.0
2013-12-06 15:35:00,75.45,75.45,75.17,75.2,160700.0,61.7903,61.7903,61.561,61.5855,160700.0
2013-12-06 15:40:00,75.2,75.34,75.2,75.25,94000.0,61.5855,61.7002,61.5855,61.6265,94000.0
2013-12-06 15:45:00,75.26,75.32,75.26,75.28,112600.0,61.6347,61.6838,61.6347,61.651,112600.0
2013-12-06 15:50:00,75.29,75.5,75.28,75.48,125100.0,61.6592,61.8312,61.651,61.8148,125100.0
2013-12-06 15:55:00,75.48,75.55,75.45,75.5,138300.0,61.8148,61.8722,61.7903,61.8312,138300.0
2013-12-09 09:30:00,75.64,75.94,75.51,75.92,82900.0,61.9459,62.1916,61.8394,62.1752,82900.0
2013-12-09 09:35:00,75.94,75.99,75.49,75.49,42600.0,62.1916,62.2325,61.823,61.823,42600.0
2013-12-09 09:40:00,75.51,75.76,75.49,75.75,51300.0,61.8394,62.0441,61.823,62.036,51300.0
2013-12-09 09:45:00,75.76,75.77,75.39,75.43,30900.0,62.0441,62.0523,61.7411,61.7739,30900.0
2013-12-09 09:50:00,75.42,75.7,75.39,75.61,46000.0,61.7657,61.995,61.7411,61.9213,46000.0
2013-12-09 09:55:00,75.59,75.79,75.56,75.79,45600.0,61.9049,62.0687,61.8804,62.0687,45600.0
2013-12-09 10:00:00,75.8,75.82,75.69,75.71,37900.0,62.0769,62.0933,61.9868,62.0032,37900.0
2013-12-09 10:05:00,75.7,75.7,75.61,75.63,48300.0,61.995,61.995,61.9213,61.9377,48300.0
2013-12-09 10:10:00,75.63,75.64,75.54,75.55,45000.0,61.9377,61.9459,61.864,61.8722,45000.0
2013-12-09 10:15:00,75.55,75.58,75.51,75.58,23800.0,61.8722,61.8967,61.8394,61.8967,23800.0
2013-12-09 10:20:00,75.59,75.6,75.41,75.43,28200.0,61.9049,61.9131,61.7575,61.7739,28200.0
2013-12-09 10:25:00,75.42,75.43,75.36,75.36,23900.0,61.7657,61.7739,61.7166,61.7166,23900.0
2013-12-09 10:30:00,75.36,75.39,75.34,75.35,22400.0,61.7166,61.7411,61.7002,61.7084,22400.0
2013-12-09 10:35:00,75.35,75.39,75.32,75.39,17200.0,61.7084,61.7411,61.6838,61.7411,17200.0
2013-12-09 10:40:00,75.39,75.39,75.2,75.28,61800.0,61.7411,61.7411,61.5855,61.651,61800.0
2013-12-09 10:45:00,75.27,75.29,75.24,75.26,16700.0,61.6429,61.6592,61.6183,61.6347,16700.0
2013-12-09 10:50:00,75.26,75.36,75.22,75.36,51500.0,61.6347,61.7166,61.6019,61.7166,51500.0
2013-12-09 10:55:00,75.36,75.37,75.3,75.3,24500.0,61.7166,61.7248,61.6674,61.6674,24500.0
2013-12-09 11:00:00,75.3,75.34,75.28,75.32,27900.0,61.6674,61.7002,61.651,61.6838,27900.0
2013-12-09 11:05:00,75.34,75.36,75.32,75.33,24800.0,61.7002,61.7166,61.6838,61.692,24800.0
2013-12-09 11:10:00,75.32,75.32,75.29,75.31,18800.0,61.6838,61.6838,61.6592,61.6756,18800.0
2013-12-09 11:15:00,75.31,75.32,75.29,75.3,23900.0,61.6756,61.6838,61.6592,61.6674,23900.0
2013-12-09 11:20:00,75.31,75.32,75.3,75.31,19000.0,61.6756,61.6838,61.6674,61.6756,19000.0
2013-12-09 11:25:00,75.3,75.39,75.3,75.36,24500.0,61.6674,61.7411,61.6674,61.7166,24500.0
2013-12-09 11:30:00,75.36,75.43,75.34,75.38,25600.0,61.7166,61.7739,61.7002,61.7329,25600.0
2013-12-09 11:35:00,75.37,75.38,75.36,75.38,13100.0,61.7248,61.7329,61.7166,61.7329,13100.0
2013-12-09 11:40:00,75.38,75.38,75.35,75.36,16000.0,61.7329,61.7329,61.7084,61.7166,16000.0
2013-12-09 11:45:00,75.37,75.43,75.37,75.4,23500.0,61.7248,61.7739,61.7248,61.7493,23500.0
2013-12-09 11:50:00,75.4,75.41,75.36,75.38,16700.0,61.7493,61.7575,61.7166,61.7329,16700.0
2013-12-09 11:55:00,75.38,75.38,75.37,75.38,15400.0,61.7329,61.7329,61.7248,61.7329,15400.0
2013-12-09 12:00:00,75.38,75.4,75.36,75.4,19500.0,61.7329,61.7493,61.7166,61.7493,19500.0
2013-12-09 12:05:00,75.4,75.4,75.34,75.34,18000.0,61.7493,61.7493,61.7002,61.7002,18000.0
2013-12-09 12:10:00,75.34,75.35,75.32,75.34,24200.0,61.7002,61.7084,61.6838,61.7002,24200.0
2013-12-09 12:15:00,75.34,75.34,75.31,75.31,12900.0,61.7002,61.7002,61.6756,61.6756,12900.0
2013-12-09 12:20:00,75.31,75.32,75.23,75.23,22200.0,61.6756,61.6838,61.6101,61.6101,22200.0
2013-12-09 12:25:00,75.24,75.24,75.19,75.19,18900.0,61.6183,61.6183,61.5773,61.5773,18900.0
2013-12-09 12:30:00,75.2,75.22,75.16,75.18,22500.0,61.5855,61.6019,61.5528,61.5692,22500.0
2013-12-09 12:35:00,75.18,75.19,75.16,75.17,14500.0,61.5692,61.5773,61.5528,61.561,14500.0
2013-12-09 12:40:00,75.18,75.18,75.16,75.16,22700.0,61.5692,61.5692,61.5528,61.5528,22700.0
2013-12-09 12:45:00,75.17,75.17,75.15,75.17,24700.0,61.561,61.561,61.5446,61.561,24700.0
2013-12-09 12:50:00,75.16,75.21,75.16,75.18,14600.0,61.5528,61.5937,61.5528,61.5692,14600.0
2013-12-09 12:55:00,75.19,75.2,75.18,75.19,13800.0,61.5773,61.5855,61.5692,61.5773,13800.0
2013-12-09 13:00:00,75.2,75.21,75.19,75.2,17400.0,61.5855,61.5937,61.5773,61.5855,17400.0
2013-12-09 13:05:00,75.2,75.24,75.19,75.24,16000.0,61.5855,61.6183,61.5773,61.6183,16000.0
2013-12-09 13:10:00,75.23,75.24,75.23,75.23,11300.0,61.6101,61.6183,61.6101,61.6101,11300.0
2013-12-09 13:15:00,75.23,75.24,75.23,75.23,8400.0,61.6101,61.6183,61.6101,61.6101,8400.0
2013-12-09 13:20:00,75.23,75.29,75.23,75.27,31800.0,61.6101,61.6592,61.6101,61.6429,31800.0
2013-12-09 13:25:00,75.26,75.3,75.26,75.26,13600.0,61.6347,61.6674,61.6347,61.6347,13600.0
2013-12-09 13:30:00,75.27,75.29,75.27,75.29,15400.0,61.6429,61.6592,61.6429,61.6592,15400.0
2013-12-09 13:35:00,75.28,75.29,75.25,75.25,19900.0,61.651,61.6592,61.6265,61.6265,19900.0
2013-12-09 13:40:00,75.25,75.26,75.21,75.25,23700.0,61.6265,61.6347,61.5937,61.6265,23700.0
2013-12-09 13:45:00,75.25,75.29,75.23,75.28,20000.0,61.6265,61.6592,61.6101,61.651,20000.0
2013-12-09 13:50:00,75.28,75.32,75.19,75.19,51700.0,61.651,61.6838,61.5773,61.5773,51700.0
2013-12-09 13:55:00,75.19,75.2,75.13,75.16,23800.0,61.5773,61.5855,61.5282,61.5528,23800.0
2013-12-09 14:00:00,75.16,75.21,75.12,75.2,26500.0,61.5528,61.5937,61.52,61.5855,26500.0
2013-12-09 14:05:00,75.21,75.21,75.15,75.15,19400.0,61.5937,61.5937,61.5446,61.5446,19400.0
2013-12-09 14:10:00,75.15,75.17,75.15,75.17,15400.0,61.5446,61.561,61.5446,61.561,15400.0
2013-12-09 14:15:00,75.17,75.17,75.12,75.15,22200.0,61.561,61.561,61.52,61.5446,22200.0
2013-12-09 14:20:00,75.15,75.18,75.15,75.16,14900.0,61.5446,61.5692,61.5446,61.5528,14900.0
2013-12-09 14:25:00,75.16,75.23,75.16,75.23,21900.0,61.5528,61.6101,61.5528,61.6101,21900.0
2013-12-09 14:30:00,75.23,75.29,75.22,75.29,14900.0,61.6101,61.6592,61.6019,61.6592,14900.0
2013-12-09 14:35:00,75.28,75.3,75.27,75.28,25100.0,61.651,61.6674,61.6429,61.651,25100.0
2013-12-09 14:40:00,75.27,75.3,75.25,75.25,24400.0,61.6429,61.6674,61.6265,61.6265,24400.0
2013-12-09 14:45:00,75.25,75.27,75.23,75.24,14200.0,61.6265,61.6429,61.6101,61.6183,14200.0
2013-12-09 14:50:00,75.25,75.25,75.23,75.23,30400.0,61.6265,61.6265,61.6101,61.6101,30400.0
2013-12-09 14:55:00,75.23,75.24,75.2,75.23,26600.0,61.6101,61.6183,61.5855,61.6101,26600.0
2013-12-09 15:00:00,75.22,75.25,75.22,75.24,11800.0,61.6019,61.6265,61.6019,61.6183,11800.0
2013-12-09 15:05:00,75.25,75.25,75.2,75.2,21000.0,61.6265,61.6265,61.5855,61.5855,21000.0
2013-12-09 15:10:00,75.2,75.24,75.2,75.23,30300.0,61.5855,61.6183,61.5855,61.6101,30300.0
2013-12-09 15:15:00,75.22,75.23,75.19,75.2,17700.0,61.6019,61.6101,61.5773,61.5855,17700.0
2013-12-09 15:20:00,75.2,75.2,75.19,75.2,19900.0,61.5855,61.5855,61.5773,61.5855,19900.0
2013-12-09 15:25:00,75.2,75.2,75.05,75.07,70600.0,61.5855,61.5855,61.4627,61.4791,70600.0
2013-12-09 15:30:00,75.07,75.09,75.06,75.06,63000.0,61.4791,61.4954,61.4709,61.4709,63000.0
2013-12-09 15:35:00,75.06,75.07,75.06,75.06,34200.0,61.4709,61.4791,61.4709,61.4709,34200.0
2013-12-09 15:40:00,75.07,75.16,75.06,75.16,55100.0,61.4791,61.5528,61.4709,61.5528,55100.0
2013-12-09 15:45:00,75.15,75.17,75.14,75.14,61200.0,61.5446,61.561,61.5364,61.5364,61200.0
2013-12-09 15:50:00,75.14,75.15,75.08,75.09,130100.0,61.5364,61.5446,61.4873,61.4954,130100.0
2013-12-09 15:55:00,75.09,75.13,75.01,75.13,242800.0,61.4954,61.5282,61.4299,61.5282,242800.0
2013-12-10 09:30:00,75.11,75.12,74.37,74.78,97200.0,61.5118,61.52,60.9058,61.2416,97200.0
2013-12-10 09:35:00,74.83,74.97,74.68,74.94,31100.0,61.2825,61.3972,61.1597,61.3726,31100.0
2013-12-10 09:40:00,74.95,75.09,74.88,75.09,39500.0,61.3808,61.4954,61.3235,61.4954,39500.0
2013-12-10 09:45:00,75.12,75.22,75.04,75.21,42100.0,61.52,61.6019,61.4545,61.5937,42100.0
2013-12-10 09:50:00,75.19,75.27,75.08,75.1,50300.0,61.5773,61.6429,61.4873,61.5036,50300.0
2013-12-10 09:55:00,75.11,75.37,75.1,75.37,27100.0,61.5118,61.7248,61.5036,61.7248,27100.0
2013-12-10 10:00:00,75.37,75.43,75.31,75.41,37300.0,61.7248,61.7739,61.6756,61.7575,37300.0
2013-12-10 10:05:00,75.44,75.44,75.27,75.29,36100.0,61.7821,61.7821,61.6429,61.6592,36100.0
2013-12-10 10:10:00,75.29,75.31,75.13,75.17,24400.0,61.6592,61.6756,61.5282,61.561,24400.0
2013-12-10 10:15:00,75.16,75.29,75.13,75.26,31600.0,61.5528,61.6592,61.5282,61.6347,31600.0
2013-12-10 10:20:00,75.28,75.38,75.26,75.36,25100.0,61.651,61.7329,61.6347,61.7166,25100.0
2013-12-10 10:25:00,75.36,75.4,75.28,75.37,35700.0,61.7166,61.7493,61.651,61.7248,35700.0
2013-12-10 10:30:00,75.37,75.46,75.36,75.46,26200.0,61.7248,61.7985,61.7166,61.7985,26200.0
2013-12-10 10:35:00,75.45,75.61,75.44,75.55,40600.0,61.7903,61.9213,61.7821,61.8722,40600.0
2013-12-10 10:40:00,75.55,75.66,75.53,75.66,30900.0,61.8722,61.9622,61.8558,61.9622,30900.0
2013-12-10 10:45:00,75.64,75.66,75.57,75.57,14700.0,61.9459,61.9622,61.8885,61.8885,14700.0
2013-12-10 10:50:00,75.58,75.68,75.56,75.67,103100.0,61.8967,61.9786,61.8804,61.9704,103100.0
2013-12-10 10:55:00,75.66,75.69,75.51,75.6,22700.0,61.9622,61.9868,61.8394,61.9131,22700.0
2013-12-10 11:00:00,75.57,75.63,75.56,75.57,25400.0,61.8885,61.9377,61.8804,61.8885,25400.0
2013-12-10 11:05:00,75.57,75.58,75.46,75.5,22900.0,61.8885,61.8967,61.7985,61.8312,22900.0
2013-12-10 11:10:00,75.5,75.51,75.39,75.45,25700.0,61.8312,61.8394,61.7411,61.7903,25700.0
2013-12-10 11:15:00,75.44,75.5,75.42,75.5,14100.0,61.7821,61.8312,61.7657,61.8312,14100.0
2013-12-10 11:20:00,75.48,75.5,75.45,75.46,10900.0,61.8148,61.8312,61.7903,61.7985,10900.0
2013-12-10 11:25:00,75.46,75.49,75.44,75.47,17400.0,61.7985,61.823,61.7821,61.8066,17400.0
2013-12-10 11:30:00,75.48,75.48,75.36,75.46,18000.0,61.8148,61.8148,61.7166,61.7985,18000.0
2013-12-10 11:35:00,75.47,75.53,75.44,75.53,25700.0,61.8066,61.8558,61.7821,61.8558,25700.0
2013-12-10 11:40:00,75.52,75.59,75.5,75.59,19700.0,61.8476,61.9049,61.8312,61.9049,19700.0
2013-12-10 11:45:00,75.57,75.62,75.54,75.61,25900.0,61.8885,61.9295,61.864,61.9213,25900.0
2013-12-10 11:50:00,75.59,75.61,75.48,75.49,14200.0,61.9049,61.9213,61.8148,61.823,14200.0
2013-12-10 11:55:00,75.48,75.49,75.35,75.46,35200.0,61.8148,61.823,61.7084,61.7985,35200.0
2013-12-10 12:00:00,75.47,75.47,75.35,75.36,28700.0,61.8066,61.8066,61.7084,61.7166,28700.0
2013-12-10 12:05:00,75.38,75.43,75.36,75.38,26300.0,61.7329,61.7739,61.7166,61.7329,26300.0
2013-12-10 12:10:00,75.38,75.44,75.37,75.44,11300.0,61.7329,61.7821,61.7248,61.7821,11300.0
2013-12-10 12:15:00,75.43,75.44,75.38,75.41,8600.0,61.7739,61.7821,61.7329,61.7575,8600.0
2013-12-10 12:20:00,75.38,75.47,75.38,75.47,15700.0,61.7329,61.8066,61.7329,61.8066,15700.0
2013-12-10 12:25:00,75.46,75.51,75.46,75.47,12500.0,61.7985,61.8394,61.7985,61.8066,12500.0
2013-12-10 12:30:00,75.47,75.54,75.47,75.48,12400.0,61.8066,61.864,61.8066,61.8148,12400.0
2013-12-10 12:35:00,75.48,75.52,75.48,75.5,14700.0,61.8148,61.8476,61.8148,61.8312,14700.0
2013-12-10 12:40:00,75.5,75.5,75.47,75.48,13500.0,61.8312,61.8312,61.8066,61.8148,13500.0
2013-12-10 12:45:00,75.48,75.51,75.41,75.47,21700.0,61.8148,61.8394,61.7575,61.8066,21700.0
2013-12-10 12:50:00,75.47,75.51,75.45,75.45,15400.0,61.8066,61.8394,61.7903,61.7903,15400.0
2013-12-10 12:55:00,75.46,75.55,75.44,75.52,13400.0,61.7985,61.8722,61.7821,61.8476,13400.0
2013-12-10 13:00:00,75.52,75.55,75.52,75.55,13600.0,61.8476,61.8722,61.8476,61.8722,13600.0
2013-12-10 13:05:00,75.54,75.57,75.54,75.55,15000.0,61.864,61.8885,61.864,61.8722,15000.0
2013-12-10 13:10:00,75.56,75.57,75.52,75.55,12200.0,61.8804,61.8885,61.8476,61.8722,12200.0
2013-12-10 13:15:00,75.56,75.56,75.47,75.47,6200.0,61.8804,61.8804,61.8066,61.8066,6200.0
2013-12-10 13:20:00,75.46,75.46,75.38,75.39,11900.0,61.7985,61.7985,61.7329,61.7411,11900.0
2013-12-10 13:25:00,75.39,75.4,75.35,75.4,15400.0,61.7411,61.7493,61.7084,61.7493,15400.0
2013-12-10 13:30:00,75.4,75.4,75.35,75.38,6900.0,61.7493,61.7493,61.7084,61.7329,6900.0
2013-12-10 13:35:00,75.38,75.44,75.37,75.41,21800.0,61.7329,61.7821,61.7248,61.7575,21800.0
2013-12-10 13:40:00,75.41,75.41,75.37,75.37,7300.0,61.7575,61.7575,61.7248,61.7248,7300.0
2013-12-10 13:45:00,75.37,75.41,75.36,75.38,14900.0,61.7248,61.7575,61.7166,61.7329,14900.0
2013-12-10 13:50:00,75.38,75.38,75.35,75.36,13500.0,61.7329,61.7329,61.7084,61.7166,13500.0
2013-12-10 13:55:00,75.35,75.4,75.28,75.36,26700.0,61.7084,61.7493,61.651,61.7166,26700.0
2013-12-10 14:00:00,75.34,75.42,75.32,75.4,26700.0,61.7002,61.7657,61.6838,61.7493,26700.0
2013-12-10 14:05:00,75.39,75.45,75.38,75.45,21000.0,61.7411,61.7903,61.7329,61.7903,21000.0
2013-12-10 14:10:00,75.45,75.45,75.41,75.42,18100.0,61.7903,61.7903,61.7575,61.7657,18100.0
2013-12-10 14:15:00,75.42,75.46,75.41,75.46,21900.0,61.7657,61.7985,61.7575,61.7985,21900.0
2013-12-10 14:20:00,75.47,75.48,75.43,75.45,10900.0,61.8066,61.8148,61.7739,61.7903,10900.0
2013-12-10 14:25:00,75.44,75.5,75.43,75.48,28100.0,61.7821,61.8312,61.7739,61.8148,28100.0
2013-12-10 14:30:00,75.48,75.49,75.46,75.47,14300.0,61.8148,61.823,61.7985,61.8066,14300.0
2013-12-10 14:35:00,75.46,75.52,75.46,75.5,17400.0,61.7985,61.8476,61.7985,61.8312,17400.0
2013-12-10 14:40:00,75.51,75.59,75.49,75.57,45600.0,61.8394,61.9049,61.823,61.8885,45600.0
2013-12-10 14:45:00,75.56,75.58,75.55,75.56,22500.0,61.8804,61.8967,61.8722,61.8804,22500.0
2013-12-10 14:50:00,75.55,75.56,75.52,75.55,20200.0,61.8722,61.8804,61.8476,61.8722,20200.0
2013-12-10 14:55:00,75.55,75.6,75.54,75.56,28500.0,61.8722,61.9131,61.864,61.8804,28500.0
2013-12-10 15:00:00,75.58,75.63,75.56,75.59,34100.0,61.8967,61.9377,61.8804,61.9049,34100.0
2013-12-10 15:05:00,75.59,75.6,75.52,75.53,24800.0,61.9049,61.9131,61.8476,61.8558,24800.0
2013-12-10 15:10:00,75.52,75.57,75.49,75.49,24300.0,61.8476,61.8885,61.823,61.823,24300.0
2013-12-10 15:15:00,75.5,75.5,75.41,75.41,24800.0,61.8312,61.8312,61.7575,61.7575,24800.0
2013-12-10 15:20:00,75.41,75.53,75.37,75.46,64900.0,61.7575,61.8558,61.7248,61.7985,64900.0
2013-12-10 15:25:00,75.45,75.51,75.41,75.41,34000.0,61.7903,61.8394,61.7575,61.7575,34000.0
2013-12-10 15:30:00,75.42,75.46,75.4,75.45,52000.0,61.7657,61.7985,61.7493,61.7903,52000.0
2013-12-10 15:35:00,75.44,75.45,75.4,75.4,36700.0,61.7821,61.7903,61.7493,61.7493,36700.0
2013-12-10 15:40:00,75.41,75.5,75.41,75.48,64800.0,61.7575,61.8312,61.7575,61.8148,64800.0
2013-12-10 15:45:00,75.5,75.51,75.38,75.39,93700.0,61.8312,61.8394,61.7329,61.7411,93700.0
2013-12-10 15:50:00,75.4,75.49,75.39,75.49,90800.0,61.7493,61.823,61.7411,61.823,90800.0
2013-12-10 15:55:00,75.49,75.54,75.43,75.43,186000.0,61.823,61.864,61.7739,61.7739,186000.0
2013-12-11 09:30:00,75.51,76.0,75.45,75.95,75300.0,61.8394,62.2407,61.7903,62.1997,75300.0
2013-12-11 09:35:00,75.94,75.95,75.77,75.77,35300.0,62.1916,62.1997,62.0523,62.0523,35300.0
2013-12-11 09:40:00,75.75,75.85,75.65,75.8,29000.0,62.036,62.1179,61.9541,62.0769,29000.0
2013-12-11 09:45:00,75.8,75.83,75.22,75.3,29000.0,62.0769,62.1015,61.6019,61.6674,29000.0
2013-12-11 09:50:00,75.24,75.26,75.18,75.21,18500.0,61.6183,61.6347,61.5692,61.5937,18500.0
2013-12-11 09:55:00,75.24,75.3,75.05,75.17,54200.0,61.6183,61.6674,61.4627,61.561,54200.0
2013-12-11 10:00:00,75.16,75.44,75.16,75.21,65500.0,61.5528,61.7821,61.5528,61.5937,65500.0
2013-12-11 10:05:00,75.24,75.24,74.97,75.1,39100.0,61.6183,61.6183,61.3972,61.5036,39100.0
2013-12-11 10:10:00,75.11,75.33,75.09,75.29,55100.0,61.5118,61.692,61.4954,61.6592,55100.0
2013-12-11 10:15:00,75.27,75.34,75.11,75.33,59700.0,61.6429,61.7002,61.5118,61.692,59700.0
2013-12-11 10:20:00,75.33,75.41,75.2,75.3,69800.0,61.692,61.7575,61.5855,61.6674,69800.0
2013-12-11 10:25:00,75.28,75.32,75.2,75.22,59400.0,61.651,61.6838,61.5855,61.6019,59400.0
2013-12-11 10:30:00,75.25,75.26,75.08,75.15,29300.0,61.6265,61.6347,61.4873,61.5446,29300.0
2013-12-11 10:35:00,75.15,75.26,75.15,75.24,68700.0,61.5446,61.6347,61.5446,61.6183,68700.0
2013-12-11 10:40:00,75.25,75.31,75.18,75.2,24500.0,61.6265,61.6756,61.5692,61.5855,24500.0
2013-12-11 10:45:00,75.21,75.21,75.0,75.01,28300.0,61.5937,61.5937,61.4217,61.4299,28300.0
2013-12-11 10:50:00,75.01,75.04,74.88,74.88,30000.0,61.4299,61.4545,61.3235,61.3235,30000.0
2013-12-11 10:55:00,74.88,74.97,74.85,74.9,41900.0,61.3235,61.3972,61.2989,61.3398,41900.0
2013-12-11 11:00:00,74.89,74.89,74.8,74.8,17700.0,61.3317,61.3317,61.2579,61.2579,17700.0
2013-12-11 11:05:00,74.8,74.91,74.72,74.91,27600.0,61.2579,61.348,61.1924,61.348,27600.0
2013-12-11 11:10:00,74.91,75.0,74.91,74.99,25900.0,61.348,61.4217,61.348,61.4135,25900.0
2013-12-11 11:15:00,75.01,75.01,74.81,74.88,52400.0,61.4299,61.4299,61.2661,61.3235,52400.0
2013-12-11 11:20:00,74.9,74.92,74.81,74.82,43400.0,61.3398,61.3562,61.2661,61.2743,43400.0
2013-12-11 11:25:00,74.81,74.81,74.75,74.79,27500.0,61.2661,61.2661,61.217,61.2498,27500.0
2013-12-11 11:30:00,74.79,74.79,74.67,74.74,31500.0,61.2498,61.2498,61.1515,61.2088,31500.0
2013-12-11 11:35:00,74.74,74.76,74.71,74.73,23700.0,61.2088,61.2252,61.1842,61.2006,23700.0
2013-12-11 11:40:00,74.73,74.82,74.72,74.81,27300.0,61.2006,61.2743,61.1924,61.2661,27300.0
2013-12-11 11:45:00,74.8,74.83,74.78,74.82,14100.0,61.2579,61.2825,61.2416,61.2743,14100.0
2013-12-11 11:50:00,74.81,74.85,74.8,74.82,18000.0,61.2661,61.2989,61.2579,61.2743,18000.0
2013-12-11 11:55:00,74.8,74.87,74.8,74.87,24100.0,61.2579,61.3153,61.2579,61.3153,24100.0
2013-12-11 12:00:00,74.87,74.9,74.85,74.87,27500.0,61.3153,61.3398,61.2989,61.3153,27500.0
2013-12-11 12:05:00,74.86,74.89,74.84,74.88,21100.0,61.3071,61.3317,61.2907,61.3235,21100.0
2013-12-11 12:10:00,74.88,74.88,74.85,74.86,24700.0,61.3235,61.3235,61.2989,61.3071,24700.0
2013-12-11 12:15:00,74.86,74.87,74.75,74.75,64700.0,61.3071,61.3153,61.217,61.217,64700.0
2013-12-11 12:20:00,74.78,74.78,74.66,74.68,19800.0,61.2416,61.2416,61.1433,61.1597,19800.0
2013-12-11 12:25:00,74.67,74.67,74.54,74.56,52400.0,61.1515,61.1515,61.045,61.0614,52400.0
2013-12-11 12:30:00,74.57,74.6,74.55,74.57,40000.0,61.0696,61.0942,61.0532,61.0696,40000.0
2013-12-11 12:35:00,74.59,74.67,74.59,74.66,21200.0,61.086,61.1515,61.086,61.1433,21200.0
2013-12-11 12:40:00,74.67,74.69,74.61,74.62,31600.0,61.1515,61.1679,61.1023,61.1105,31600.0
2013-12-11 12:45:00,74.62,74.64,74.57,74.59,20700.0,61.1105,61.1269,61.0696,61.086,20700.0
2013-12-11 12:50:00,74.6,74.64,74.58,74.61,27100.0,61.0942,61.1269,61.0778,61.1023,27100.0
2013-12-11 12:55:00,74.61,74.67,74.56,74.66,20000.0,61.1023,61.1515,61.0614,61.1433,20000.0
2013-12-11 13:00:00,74.65,74.81,74.65,74.8,18000.0,61.1351,61.2661,61.1351,61.2579,18000.0
2013-12-11 13:05:00,74.81,74.87,74.81,74.84,14400.0,61.2661,61.3153,61.2661,61.2907,14400.0
2013-12-11 13:10:00,74.83,74.89,74.83,74.84,21300.0,61.2825,61.3317,61.2825,61.2907,21300.0
2013-12-11 13:15:00,74.86,74.86,74.79,74.81,18700.0,61.3071,61.3071,61.2498,61.2661,18700.0
2013-12-11 13:20:00,74.81,74.82,74.78,74.8,11000.0,61.2661,61.2743,61.2416,61.2579,11000.0
2013-12-11 13:25:00,74.79,74.79,74.72,74.72,15500.0,61.2498,61.2498,61.1924,61.1924,15500.0
2013-12-11 13:30:00,74.74,74.75,74.66,74.75,41100.0,61.2088,61.217,61.1433,61.217,41100.0
2013-12-11 13:35:00,74.75,74.77,74.73,74.76,22400.0,61.217,61.2334,61.2006,61.2252,22400.0
2013-12-11 13:40:00,74.76,74.79,74.73,74.77,30400.0,61.2252,61.2498,61.2006,61.2334,30400.0
2013-12-11 13:45:00,74.78,74.78,74.72,74.75,26100.0,61.2416,61.2416,61.1924,61.217,26100.0
2013-12-11 13:50:00,74.75,74.76,74.73,74.75,21700.0,61.217,61.2252,61.2006,61.217,21700.0
2013-12-11 13:55:00,74.75,74.86,74.73,74.86,37200.0,61.217,61.3071,61.2006,61.3071,37200.0
2013-12-11 14:00:00,74.85,74.86,74.77,74.78,17600.0,61.2989,61.3071,61.2334,61.2416,17600.0
2013-12-11 14:05:00,74.78,74.78,74.68,74.69,32400.0,61.2416,61.2416,61.1597,61.1679,32400.0
2013-12-11 14:10:00,74.69,74.7,74.6,74.6,21300.0,61.1679,61.1761,61.0942,61.0942,21300.0
2013-12-11 14:15:00,74.6,74.61,74.53,74.56,43300.0,61.0942,61.1023,61.0368,61.0614,43300.0
2013-12-11 14:20:00,74.56,74.57,74.54,74.57,31400.0,61.0614,61.0696,61.045,61.0696,31400.0
2013-12-11 14:25:00,74.56,74.56,74.47,74.52,38700.0,61.0614,61.0614,60.9877,61.0286,38700.0
2013-12-11 14:30:00,74.51,74.56,74.46,74.54,28500.0,61.0204,61.0614,60.9795,61.045,28500.0
2013-12-11 14:35:00,74.55,74.56,74.48,74.49,22500.0,61.0532,61.0614,60.9959,61.0041,22500.0
2013-12-11 14:40:00,74.49,74.56,74.48,74.55,26200.0,61.0041,61.0614,60.9959,61.0532,26200.0
2013-12-11 14:45:00,74.56,74.63,74.53,74.61,22300.0,61.0614,61.1187,61.0368,61.1023,22300.0
2013-12-11 14:50:00,74.62,74.66,74.6,74.65,20000.0,61.1105,61.1433,61.0942,61.1351,20000.0
2013-12-11 14:55:00,74.65,74.66,74.58,74.61,25000.0,61.1351,61.1433,61.0778,61.1023,25000.0
2013-12-11 15:00:00,74.62,74.71,74.6,74.68,26900.0,61.1105,61.1842,61.0942,61.1597,26900.0
2013-12-11 15:05:00,74.67,74.74,74.67,74.71,28700.0,61.1515,61.2088,61.1515,61.1842,28700.0
2013-12-11 15:10:00,74.72,74.75,74.65,74.7,42200.0,61.1924,61.217,61.1351,61.1761,42200.0
2013-12-11 15:15:00,74.69,74.7,74.61,74.66,24300.0,61.1679,61.1761,61.1023,61.1433,24300.0
2013-12-11 15:20:00,74.66,74.67,74.56,74.67,39300.0,61.1433,61.1515,61.0614,61.1515,39300.0
2013-12-11 15:25:00,74.67,74.67,74.49,74.5,40400.0,61.1515,61.1515,61.0041,61.0123,40400.0
2013-12-11 15:30:00,74.5,74.56,74.48,74.53,46700.0,61.0123,61.0614,60.9959,61.0368,46700.0
2013-12-11 15:35:00,74.53,74.54,74.46,74.49,50000.0,61.0368,61.045,60.9795,61.0041,50000.0
2013-12-11 15:40:00,74.49,74.49,74.38,74.38,64200.0,61.0041,61.0041,60.914,60.914,64200.0
2013-12-11 15:45:00,74.38,74.44,74.28,74.44,119800.0,60.914,60.9631,60.8321,60.9631,119800.0
2013-12-11 15:50:00,74.44,74.46,74.34,74.36,126700.0,60.9631,60.9795,60.8812,60.8976,126700.0
2013-12-11 15:55:00,74.36,74.45,74.32,74.39,255600.0,60.8976,60.9713,60.8648,60.9222,255600.0
2013-12-12 09:30:00,74.42,74.75,74.28,74.75,73700.0,60.9467,61.217,60.8321,61.217,73700.0
2013-12-12 09:35:00,74.69,74.87,74.51,74.59,56900.0,61.1679,61.3153,61.0204,61.086,56900.0
2013-12-12 09:40:00,74.56,74.57,74.39,74.46,21900.0,61.0614,61.0696,60.9222,60.9795,21900.0
2013-12-12 09:45:00,74.46,74.46,74.32,74.37,22500.0,60.9795,60.9795,60.8648,60.9058,22500.0
2013-12-12 09:50:00,74.37,74.48,74.37,74.45,40400.0,60.9058,60.9959,60.9058,60.9713,40400.0
2013-12-12 09:55:00,74.44,74.49,74.42,74.45,138100.0,60.9631,61.0041,60.9467,60.9713,138100.0
2013-12-12 10:00:00,74.45,74.46,74.41,74.45,75000.0,60.9713,60.9795,60.9386,60.9713,75000.0
2013-12-12 10:05:00,74.46,74.5,74.44,74.48,100600.0,60.9795,61.0123,60.9631,60.9959,100600.0
2013-12-12 10:10:00,74.47,74.57,74.4,74.42,55400.0,60.9877,61.0696,60.9304,60.9467,55400.0
2013-12-12 10:15:00,74.44,74.55,74.34,74.5,67100.0,60.9631,61.0532,60.8812,61.0123,67100.0
2013-12-12 10:20:00,74.5,74.55,74.35,74.54,93200.0,61.0123,61.0532,60.8894,61.045,93200.0
2013-12-12 10:25:00,74.54,74.59,74.42,74.58,72300.0,61.045,61.086,60.9467,61.0778,72300.0
2013-12-12 10:30:00,74.58,74.61,74.56,74.59,15900.0,61.0778,61.1023,61.0614,61.086,15900.0
2013-12-12 10:35:00,74.57,74.69,74.52,74.69,50100.0,61.0696,61.1679,61.0286,61.1679,50100.0
2013-12-12 10:40:00,74.68,74.71,74.52,74.52,39400.0,61.1597,61.1842,61.0286,61.0286,39400.0
2013-12-12 10:45:00,74.52,74.56,74.51,74.54,20500.0,61.0286,61.0614,61.0204,61.045,20500.0
2013-12-12 10:50:00,74.55,74.69,74.52,74.55,58300.0,61.0532,61.1679,61.0286,61.0532,58300.0
2013-12-12 10:55:00,74.56,74.65,74.46,74.61,30200.0,61.0614,61.1351,60.9795,61.1023,30200.0
2013-12-12 11:00:00,74.62,74.67,74.58,74.58,24000.0,61.1105,61.1515,61.0778,61.0778,24000.0
2013-12-12 11:05:00,74.59,74.68,74.59,74.64,52800.0,61.086,61.1597,61.086,61.1269,52800.0
2013-12-12 11:10:00,74.64,74.66,74.58,74.6,45200.0,61.1269,61.1433,61.0778,61.0942,45200.0
2013-12-12 11:15:00,74.6,74.62,74.53,74.6,19100.0,61.0942,61.1105,61.0368,61.0942,19100.0
2013-12-12 11:20:00,74.61,74.64,74.5,74.55,28200.0,61.1023,61.1269,61.0123,61.0532,28200.0
2013-12-12 11:25:00,74.56,74.65,74.49,74.64,59000.0,61.0614,61.1351,61.0041,61.1269,59000.0
2013-12-12 11:30:00,74.63,74.65,74.53,74.61,41200.0,61.1187,61.1351,61.0368,61.1023,41200.0
2013-12-12 11:35:00,74.62,74.62,74.58,74.61,25600.0,61.1105,61.1105,61.0778,61.1023,25600.0
2013-12-12 11:40:00,74.6,74.78,74.59,74.74,53700.0,61.0942,61.2416,61.086,61.2088,53700.0
2013-12-12 11:45:00,74.76,74.76,74.64,74.72,18000.0,61.2252,61.2252,61.1269,61.1924,18000.0
2013-12-12 11:50:00,74.71,74.79,74.71,74.78,14700.0,61.1842,61.2498,61.1842,61.2416,14700.0
2013-12-12 11:55:00,74.77,74.79,74.72,74.73,17000.0,61.2334,61.2498,61.1924,61.2006,17000.0
2013-12-12 12:00:00,74.75,74.75,74.65,74.73,19100.0,61.217,61.217,61.1351,61.2006,19100.0
2013-12-12 12:05:00,74.71,74.74,74.65,74.66,11600.0,61.1842,61.2088,61.1351,61.1433,11600.0
2013-12-12 12:10:00,74.65,74.68,74.56,74.59,17400.0,61.1351,61.1597,61.0614,61.086,17400.0
2013-12-12 12:15:00,74.58,74.64,74.56,74.63,30300.0,61.0778,61.1269,61.0614,61.1187,30300.0
2013-12-12 12:20:00,74.63,74.67,74.54,74.55,55100.0,61.1187,61.1515,61.045,61.0532,55100.0
2013-12-12 12:25:00,74.56,74.61,74.51,74.59,47600.0,61.0614,61.1023,61.0204,61.086,47600.0
2013-12-12 12:30:00,74.57,74.61,74.54,74.58,33800.0,61.0696,61.1023,61.045,61.0778,33800.0
2013-12-12 12:35:00,74.56,74.57,74.51,74.53,18400.0,61.0614,61.0696,61.0204,61.0368,18400.0
2013-12-12 12:40:00,74.52,74.62,74.49,74.62,25700.0,61.0286,61.1105,61.0041,61.1105,25700.0
2013-12-12 12:45:00,74.62,74.66,74.57,74.58,43900.0,61.1105,61.1433,61.0696,61.0778,43900.0
2013-12-12 12:50:00,74.57,74.61,74.52,74.61,12800.0,61.0696,61.1023,61.0286,61.1023,12800.0
2013-12-12 12:55:00,74.59,74.6,74.55,74.58,6200.0,61.086,61.0942,61.0532,61.0778,6200.0
2013-12-12 13:00:00,74.58,74.65,74.55,74.62,16100.0,61.0778,61.1351,61.0532,61.1105,16100.0
2013-12-12 13:05:00,74.63,74.67,74.63,74.65,8800.0,61.1187,61.1515,61.1187,61.1351,8800.0
2013-12-12 13:10:00,74.65,74.71,74.65,74.67,15100.0,61.1351,61.1842,61.1351,61.1515,15100.0
2013-12-12 13:15:00,74.65,74.75,74.6,74.69,27200.0,61.1351,61.217,61.0942,61.1679,27200.0
2013-12-12 13:20:00,74.69,74.72,74.65,74.69,13100.0,61.1679,61.1924,61.1351,61.1679,13100.0
2013-12-12 13:25:00,74.69,74.7,74.67,74.7,10700.0,61.1679,61.1761,61.1515,61.1761,10700.0
2013-12-12 13:30:00,74.7,74.7,74.61,74.61,14700.0,61.1761,61.1761,61.1023,61.1023,14700.0
2013-12-12 13:35:00,74.61,74.67,74.61,74.61,18800.0,61.1023,61.1515,61.1023,61.1023,18800.0
2013-12-12 13:40:00,74.61,74.62,74.54,74.54,20500.0,61.1023,61.1105,61.045,61.045,20500.0
2013-12-12 13:45:00,74.54,74.56,74.46,74.46,44800.0,61.045,61.0614,60.9795,60.9795,44800.0
2013-12-12 13:50:00,74.46,74.47,74.38,74.39,17800.0,60.9795,60.9877,60.914,60.9222,17800.0
2013-12-12 13:55:00,74.38,74.38,74.34,74.36,15500.0,60.914,60.914,60.8812,60.8976,15500.0
2013-12-12 14:00:00,74.35,74.42,74.3,74.38,43700.0,60.8894,60.9467,60.8485,60.914,43700.0
2013-12-12 14:05:00,74.38,74.47,74.38,74.46,32300.0,60.914,60.9877,60.914,60.9795,32300.0
2013-12-12 14:10:00,74.46,74.53,74.46,74.51,14600.0,60.9795,61.0368,60.9795,61.0204,14600.0
2013-12-12 14:15:00,74.5,74.57,74.5,74.57,14100.0,61.0123,61.0696,61.0123,61.0696,14100.0
2013-12-12 14:20:00,74.57,74.58,74.54,74.56,31800.0,61.0696,61.0778,61.045,61.0614,31800.0
2013-12-12 14:25:00,74.56,74.56,74.51,74.53,10400.0,61.0614,61.0614,61.0204,61.0368,10400.0
2013-12-12 14:30:00,74.53,74.59,74.53,74.56,12700.0,61.0368,61.086,61.0368,61.0614,12700.0
2013-12-12 14:35:00,74.55,74.55,74.45,74.46,20000.0,61.0532,61.0532,60.9713,60.9795,20000.0
2013-12-12 14:40:00,74.45,74.47,74.4,74.43,18600.0,60.9713,60.9877,60.9304,60.9549,18600.0
2013-12-12 14:45:00,74.43,74.45,74.39,74.43,21600.0,60.9549,60.9713,60.9222,60.9549,21600.0
2013-12-12 14:50:00,74.43,74.5,74.42,74.47,33000.0,60.9549,61.0123,60.9467,60.9877,33000.0
2013-12-12 14:55:00,74.47,74.5,74.46,74.49,30000.0,60.9877,61.0123,60.9795,61.0041,30000.0
2013-12-12 15:00:00,74.5,74.52,74.48,74.49,28000.0,61.0123,61.0286,60.9959,61.0041,28000.0
2013-12-12 15:05:00,74.5,74.5,74.34,74.34,45000.0,61.0123,61.0123,60.8812,60.8812,45000.0
2013-12-12 15:10:00,74.35,74.35,74.25,74.26,45900.0,60.8894,60.8894,60.8075,60.8157,45900.0
2013-12-12 15:15:00,74.26,74.27,74.18,74.19,54300.0,60.8157,60.8239,60.7502,60.7584,54300.0
2013-12-12 15:20:00,74.19,74.29,74.17,74.26,56500.0,60.7584,60.8403,60.742,60.8157,56500.0
2013-12-12 15:25:00,74.27,74.29,74.24,74.24,35300.0,60.8239,60.8403,60.7993,60.7993,35300.0
2013-12-12 15:30:00,74.24,74.28,74.22,74.26,38600.0,60.7993,60.8321,60.783,60.8157,38600.0
2013-12-12 15:35:00,74.27,74.3,74.18,74.19,55300.0,60.8239,60.8485,60.7502,60.7584,55300.0
2013-12-12 15:40:00,74.19,74.2,74.14,74.18,85500.0,60.7584,60.7666,60.7174,60.7502,85500.0
2013-12-12 15:45:00,74.18,74.18,74.13,74.15,99900.0,60.7502,60.7502,60.7092,60.7256,99900.0
2013-12-12 15:50:00,74.15,74.16,74.1,74.14,94900.0,60.7256,60.7338,60.6847,60.7174,94900.0
2013-12-12 15:55:00,74.13,74.14,74.04,74.09,194600.0,60.7092,60.7174,60.6355,60.6765,194600.0
2013-12-13 09:30:00,74.27,74.63,74.1,74.6,43500.0,60.8239,61.1187,60.6847,61.0942,43500.0
2013-12-13 09:35:00,74.59,74.63,74.41,74.41,28900.0,61.086,61.1187,60.9386,60.9386,28900.0
2013-12-13 09:40:00,74.43,74.5,74.31,74.4,31100.0,60.9549,61.0123,60.8567,60.9304,31100.0
2013-12-13 09:45:00,74.4,74.43,74.21,74.3,16900.0,60.9304,60.9549,60.7748,60.8485,16900.0
2013-12-13 09:50:00,74.27,74.28,74.05,74.06,22600.0,60.8239,60.8321,60.6437,60.6519,22600.0
2013-12-13 09:55:00,74.08,74.15,73.94,73.97,23600.0,60.6683,60.7256,60.5536,60.5782,23600.0
2013-12-13 10:00:00,73.97,74.12,73.89,74.11,28600.0,60.5782,60.7011,60.5127,60.6929,28600.0
2013-12-13 10:05:00,74.1,74.1,74.03,74.05,30400.0,60.6847,60.6847,60.6274,60.6437,30400.0
2013-12-13 10:10:00,74.07,74.07,73.98,74.01,25200.0,60.6601,60.6601,60.5864,60.611,25200.0
2013-12-13 10:15:00,74.04,74.05,73.91,73.91,69600.0,60.6355,60.6437,60.5291,60.5291,69600.0
2013-12-13 10:20:00,73.91,73.96,73.79,73.83,44300.0,60.5291,60.57,60.4308,60.4636,44300.0
2013-12-13 10:25:00,73.81,73.91,73.81,73.9,31800.0,60.4472,60.5291,60.4472,60.5209,31800.0
2013-12-13 10:30:00,73.9,74.0,73.9,73.98,22300.0,60.5209,60.6028,60.5209,60.5864,22300.0
2013-12-13 10:35:00,73.98,74.04,73.94,73.98,24200.0,60.5864,60.6355,60.5536,60.5864,24200.0
2013-12-13 10:40:00,73.98,74.01,73.86,73.87,28000.0,60.5864,60.611,60.4881,60.4963,28000.0
2013-12-13 10:45:00,73.88,73.97,73.88,73.94,28900.0,60.5045,60.5782,60.5045,60.5536,28900.0
2013-12-13 10:50:00,73.95,73.98,73.91,73.98,35900.0,60.5618,60.5864,60.5291,60.5864,35900.0
2013-12-13 10:55:00,73.98,73.98,73.9,73.91,20400.0,60.5864,60.5864,60.5209,60.5291,20400.0
2013-12-13 11:00:00,73.91,73.95,73.79,73.82,25900.0,60.5291,60.5618,60.4308,60.4554,25900.0
2013-12-13 11:05:00,73.82,73.94,73.8,73.92,36800.0,60.4554,60.5536,60.439,60.5373,36800.0
2013-12-13 11:10:00,73.92,74.0,73.92,73.99,52400.0,60.5373,60.6028,60.5373,60.5946,52400.0
2013-12-13 11:15:00,73.98,74.05,73.98,74.03,30000.0,60.5864,60.6437,60.5864,60.6274,30000.0
2013-12-13 11:20:00,74.01,74.03,73.98,74.02,21700.0,60.611,60.6274,60.5864,60.6192,21700.0
2013-12-13 11:25:00,74.02,74.1,74.02,74.02,13700.0,60.6192,60.6847,60.6192,60.6192,13700.0
2013-12-13 11:30:00,74.0,74.07,73.99,74.01,34400.0,60.6028,60.6601,60.5946,60.611,34400.0
2013-12-13 11:35:00,74.0,74.03,73.98,74.03,45300.0,60.6028,60.6274,60.5864,60.6274,45300.0
2013-12-13 11:40:00,74.04,74.07,74.03,74.05,15500.0,60.6355,60.6601,60.6274,60.6437,15500.0
2013-12-13 11:45:00,74.05,74.07,74.01,74.03,17800.0,60.6437,60.6601,60.611,60.6274,17800.0
2013-12-13 11:50:00,74.03,74.1,74.03,74.09,14600.0,60.6274,60.6847,60.6274,60.6765,14600.0
2013-12-13 11:55:00,74.09,74.14,74.08,74.13,12200.0,60.6765,60.7174,60.6683,60.7092,12200.0
2013-12-13 12:00:00,74.13,74.14,74.1,74.12,14300.0,60.7092,60.7174,60.6847,60.7011,14300.0
2013-12-13 12:05:00,74.12,74.12,74.04,74.11,29300.0,60.7011,60.7011,60.6355,60.6929,29300.0
2013-12-13 12:10:00,74.11,74.19,74.09,74.18,18600.0,60.6929,60.7584,60.6765,60.7502,18600.0
2013-12-13 12:15:00,74.18,74.22,74.15,74.2,24000.0,60.7502,60.783,60.7256,60.7666,24000.0
2013-12-13 12:20:00,74.21,74.26,74.2,74.25,26400.0,60.7748,60.8157,60.7666,60.8075,26400.0
2013-12-13 12:25:00,74.26,74.34,74.26,74.33,15400.0,60.8157,60.8812,60.8157,60.873,15400.0
2013-12-13 12:30:00,74.34,74.34,74.3,74.32,18300.0,60.8812,60.8812,60.8485,60.8648,18300.0
2013-12-13 12:35:00,74.32,74.36,74.32,74.35,9400.0,60.8648,60.8976,60.8648,60.8894,9400.0
2013-12-13 12:40:00,74.35,74.35,74.3,74.33,29200.0,60.8894,60.8894,60.8485,60.873,29200.0
2013-12-13 12:45:00,74.33,74.33,74.25,74.25,15400.0,60.873,60.873,60.8075,60.8075,15400.0
2013-12-13 12:50:00,74.25,74.27,74.24,74.25,14100.0,60.8075,60.8239,60.7993,60.8075,14100.0
2013-12-13 12:55:00,74.25,74.27,74.24,74.24,39100.0,60.8075,60.8239,60.7993,60.7993,39100.0
2013-12-13 13:00:00,74.25,74.25,74.23,74.24,40400.0,60.8075,60.8075,60.7911,60.7993,40400.0
2013-12-13 13:05:00,74.25,74.26,74.14,74.14,18700.0,60.8075,60.8157,60.7174,60.7174,18700.0
2013-12-13 13:10:00,74.13,74.22,74.13,74.22,11500.0,60.7092,60.783,60.7092,60.783,11500.0
2013-12-13 13:15:00,74.21,74.23,74.2,74.21,13900.0,60.7748,60.7911,60.7666,60.7748,13900.0
2013-12-13 13:20:00,74.2,74.2,74.1,74.1,14100.0,60.7666,60.7666,60.6847,60.6847,14100.0
2013-12-13 13:25:00,74.13,74.2,74.08,74.2,50700.0,60.7092,60.7666,60.6683,60.7666,50700.0
2013-12-13 13:30:00,74.2,74.28,74.18,74.27,14700.0,60.7666,60.8321,60.7502,60.8239,14700.0
2013-12-13 13:35:00,74.28,74.31,74.26,74.3,58100.0,60.8321,60.8567,60.8157,60.8485,58100.0
2013-12-13 13:40:00,74.3,74.32,74.25,74.25,15300.0,60.8485,60.8648,60.8075,60.8075,15300.0
2013-12-13 13:45:00,74.24,74.34,74.24,74.32,11900.0,60.7993,60.8812,60.7993,60.8648,11900.0
2013-12-13 13:50:00,74.32,74.33,74.28,74.28,11100.0,60.8648,60.873,60.8321,60.8321,11100.0
2013-12-13 13:55:00,74.28,74.28,74.19,74.2,23000.0,60.8321,60.8321,60.7584,60.7666,23000.0
2013-12-13 14:00:00,74.19,74.19,74.1,74.11,17000.0,60.7584,60.7584,60.6847,60.6929,17000.0
2013-12-13 14:05:00,74.11,74.12,74.02,74.1,52000.0,60.6929,60.7011,60.6192,60.6847,52000.0
2013-12-13 14:10:00,74.09,74.11,74.04,74.1,53400.0,60.6765,60.6929,60.6355,60.6847,53400.0
2013-12-13 14:15:00,74.1,74.11,74.06,74.1,37100.0,60.6847,60.6929,60.6519,60.6847,37100.0
2013-12-13 14:20:00,74.09,74.12,74.01,74.01,40400.0,60.6765,60.7011,60.611,60.611,40400.0
2013-12-13 14:25:00,74.01,74.06,74.01,74.05,39900.0,60.611,60.6519,60.611,60.6437,39900.0
2013-12-13 14:30:00,74.04,74.06,74.04,74.04,38800.0,60.6355,60.6519,60.6355,60.6355,38800.0
2013-12-13 14:35:00,74.04,74.05,74.04,74.04,99200.0,60.6355,60.6437,60.6355,60.6355,99200.0
2013-12-13 14:40:00,74.04,74.05,73.98,73.99,34000.0,60.6355,60.6437,60.5864,60.5946,34000.0
2013-12-13 14:45:00,73.99,74.01,73.93,74.0,65200.0,60.5946,60.611,60.5455,60.6028,65200.0
2013-12-13 14:50:00,74.01,74.12,74.0,74.12,49700.0,60.611,60.7011,60.6028,60.7011,49700.0
2013-12-13 14:55:00,74.13,74.17,74.13,74.15,28600.0,60.7092,60.742,60.7092,60.7256,28600.0
2013-12-13 15:00:00,74.16,74.2,74.15,74.19,24300.0,60.7338,60.7666,60.7256,60.7584,24300.0
2013-12-13 15:05:00,74.19,74.21,74.17,74.2,28000.0,60.7584,60.7748,60.742,60.7666,28000.0
2013-12-13 15:10:00,74.19,74.19,74.16,74.18,36500.0,60.7584,60.7584,60.7338,60.7502,36500.0
2013-12-13 15:15:00,74.17,74.2,74.16,74.17,35700.0,60.742,60.7666,60.7338,60.742,35700.0
2013-12-13 15:20:00,74.17,74.2,74.14,74.15,64000.0,60.742,60.7666,60.7174,60.7256,64000.0
2013-12-13 15:25:00,74.16,74.18,74.14,74.14,50500.0,60.7338,60.7502,60.7174,60.7174,50500.0
2013-12-13 15:30:00,74.13,74.15,74.08,74.13,88100.0,60.7092,60.7256,60.6683,60.7092,88100.0
2013-12-13 15:35:00,74.12,74.12,74.02,74.06,37500.0,60.7011,60.7011,60.6192,60.6519,37500.0
2013-12-13 15:40:00,74.06,74.15,74.04,74.14,86800.0,60.6519,60.7256,60.6355,60.7174,86800.0
2013-12-13 15:45:00,74.13,74.14,74.07,74.08,58700.0,60.7092,60.7174,60.6601,60.6683,58700.0
2013-12-13 15:50:00,74.09,74.09,74.0,74.05,129100.0,60.6765,60.6765,60.6028,60.6437,129100.0
2013-12-13 15:55:00,74.04,74.06,73.94,73.95,237100.0,60.6355,60.6519,60.5536,60.5618,237100.0
2013-12-16 09:30:00,74.09,74.47,74.09,74.34,83600.0,60.6765,60.9877,60.6765,60.8812,83600.0
2013-12-16 09:35:00,74.39,74.65,74.36,74.65,152200.0,60.9222,61.1351,60.8976,61.1351,152200.0
2013-12-16 09:40:00,74.65,74.77,74.59,74.77,70100.0,61.1351,61.2334,61.086,61.2334,70100.0
2013-12-16 09:45:00,74.77,74.82,74.75,74.77,99200.0,61.2334,61.2743,61.217,61.2334,99200.0
2013-12-16 09:50:00,74.78,74.81,74.64,74.69,56000.0,61.2416,61.2661,61.1269,61.1679,56000.0
2013-12-16 09:55:00,74.7,74.78,74.67,74.7,40800.0,61.1761,61.2416,61.1515,61.1761,40800.0
2013-12-16 10:00:00,74.72,74.75,74.65,74.72,91400.0,61.1924,61.217,61.1351,61.1924,91400.0
2013-12-16 10:05:00,74.73,74.8,74.73,74.76,30800.0,61.2006,61.2579,61.2006,61.2252,30800.0
2013-12-16 10:10:00,74.74,74.76,74.66,74.68,46000.0,61.2088,61.2252,61.1433,61.1597,46000.0
2013-12-16 10:15:00,74.68,74.8,74.66,74.79,96900.0,61.1597,61.2579,61.1433,61.2498,96900.0
2013-12-16 10:20:00,74.79,74.85,74.78,74.84,47400.0,61.2498,61.2989,61.2416,61.2907,47400.0
2013-12-16 10:25:00,74.84,74.86,74.79,74.8,31800.0,61.2907,61.3071,61.2498,61.2579,31800.0
2013-12-16 10:30:00,74.79,74.8,74.67,74.72,33000.0,61.2498,61.2579,61.1515,61.1924,33000.0
2013-12-16 10:35:00,74.72,74.72,74.59,74.63,72500.0,61.1924,61.1924,61.086,61.1187,72500.0
2013-12-16 10:40:00,74.63,74.64,74.54,74.56,115700.0,61.1187,61.1269,61.045,61.0614,115700.0
2013-12-16 10:45:00,74.57,74.69,74.53,74.66,132800.0,61.0696,61.1679,61.0368,61.1433,132800.0
2013-12-16 10:50:00,74.67,74.79,74.6,74.78,96200.0,61.1515,61.2498,61.0942,61.2416,96200.0
2013-12-16 10:55:00,74.77,74.78,74.53,74.53,87700.0,61.2334,61.2416,61.0368,61.0368,87700.0
2013-12-16 11:00:00,74.54,74.62,74.54,74.6,42800.0,61.045,61.1105,61.045,61.0942,42800.0
2013-12-16 11:05:00,74.6,74.69,74.54,74.69,55800.0,61.0942,61.1679,61.045,61.1679,55800.0
2013-12-16 11:10:00,74.69,74.79,74.68,74.74,58200.0,61.1679,61.2498,61.1597,61.2088,58200.0
2013-12-16 11:15:00,74.74,74.76,74.63,74.66,21900.0,61.2088,61.2252,61.1187,61.1433,21900.0
2013-12-16 11:20:00,74.66,74.75,74.65,74.74,17700.0,61.1433,61.217,61.1351,61.2088,17700.0
2013-12-16 11:25:00,74.74,74.75,74.68,74.73,24600.0,61.2088,61.217,61.1597,61.2006,24600.0
2013-12-16 11:30:00,74.74,74.74,74.67,74.68,37600.0,61.2088,61.2088,61.1515,61.1597,37600.0
2013-12-16 11:35:00,74.66,74.7,74.58,74.59,53600.0,61.1433,61.1761,61.0778,61.086,53600.0
2013-12-16 11:40:00,74.6,74.66,74.6,74.65,29500.0,61.0942,61.1433,61.0942,61.1351,29500.0
2013-12-16 11:45:00,74.67,74.7,74.64,74.68,24000.0,61.1515,61.1761,61.1269,61.1597,24000.0
2013-12-16 11:50:00,74.68,74.69,74.65,74.65,21300.0,61.1597,61.1679,61.1351,61.1351,21300.0
2013-12-16 11:55:00,74.66,74.67,74.62,74.62,23300.0,61.1433,61.1515,61.1105,61.1105,23300.0
2013-12-16 12:00:00,74.62,74.63,74.6,74.62,22400.0,61.1105,61.1187,61.0942,61.1105,22400.0
2013-12-16 12:05:00,74.62,74.65,74.61,74.65,21200.0,61.1105,61.1351,61.1023,61.1351,21200.0
2013-12-16 12:10:00,74.66,74.67,74.64,74.64,36400.0,61.1433,61.1515,61.1269,61.1269,36400.0
2013-12-16 12:15:00,74.64,74.66,74.6,74.61,33100.0,61.1269,61.1433,61.0942,61.1023,33100.0
2013-12-16 12:20:00,74.61,74.65,74.61,74.65,27300.0,61.1023,61.1351,61.1023,61.1351,27300.0
2013-12-16 12:25:00,74.65,74.66,74.64,74.65,34400.0,61.1351,61.1433,61.1269,61.1351,34400.0
2013-12-16 12:30:00,74.65,74.66,74.62,74.65,50700.0,61.1351,61.1433,61.1105,61.1351,50700.0
2013-12-16 12:35:00,74.65,74.65,74.58,74.59,21400.0,61.1351,61.1351,61.0778,61.086,21400.0
2013-12-16 12:40:00,74.59,74.6,74.51,74.59,41800.0,61.086,61.0942,61.0204,61.086,41800.0
2013-12-16 12:45:00,74.59,74.64,74.56,74.64,42300.0,61.086,61.1269,61.0614,61.1269,42300.0
2013-12-16 12:50:00,74.63,74.67,74.62,74.63,34700.0,61.1187,61.1515,61.1105,61.1187,34700.0
2013-12-16 12:55:00,74.63,74.64,74.61,74.61,23300.0,61.1187,61.1269,61.1023,61.1023,23300.0
2013-12-16 13:00:00,74.62,74.62,74.54,74.59,22400.0,61.1105,61.1105,61.045,61.086,22400.0
2013-12-16 13:05:00,74.6,74.63,74.57,74.62,31700.0,61.0942,61.1187,61.0696,61.1105,31700.0
2013-12-16 13:10:00,74.62,74.63,74.61,74.62,22700.0,61.1105,61.1187,61.1023,61.1105,22700.0
2013-12-16 13:15:00,74.61,74.62,74.6,74.61,20300.0,61.1023,61.1105,61.0942,61.1023,20300.0
2013-12-16 13:20:00,74.62,74.66,74.59,74.66,32700.0,61.1105,61.1433,61.086,61.1433,32700.0
2013-12-16 13:25:00,74.66,74.66,74.62,74.64,22700.0,61.1433,61.1433,61.1105,61.1269,22700.0
2013-12-16 13:30:00,74.65,74.66,74.63,74.65,23500.0,61.1351,61.1433,61.1187,61.1351,23500.0
2013-12-16 13:35:00,74.65,74.67,74.64,74.66,20700.0,61.1351,61.1515,61.1269,61.1433,20700.0
2013-12-16 13:40:00,74.65,74.66,74.61,74.66,30300.0,61.1351,61.1433,61.1023,61.1433,30300.0
2013-12-16 13:45:00,74.66,74.66,74.61,74.64,26800.0,61.1433,61.1433,61.1023,61.1269,26800.0
2013-12-16 13:50:00,74.64,74.68,74.62,74.66,36100.0,61.1269,61.1597,61.1105,61.1433,36100.0
2013-12-16 13:55:00,74.66,74.68,74.64,74.66,52400.0,61.1433,61.1597,61.1269,61.1433,52400.0
2013-12-16 14:00:00,74.67,74.7,74.66,74.67,38400.0,61.1515,61.1761,61.1433,61.1515,38400.0
2013-12-16 14:05:00,74.66,74.75,74.66,74.74,92700.0,61.1433,61.217,61.1433,61.2088,92700.0
2013-12-16 14:10:00,74.74,74.78,74.74,74.77,53200.0,61.2088,61.2416,61.2088,61.2334,53200.0
2013-12-16 14:15:00,74.77,74.78,74.71,74.71,33800.0,61.2334,61.2416,61.1842,61.1842,33800.0
2013-12-16 14:20:00,74.7,74.73,74.68,74.73,28100.0,61.1761,61.2006,61.1597,61.2006,28100.0
2013-12-16 14:25:00,74.72,74.75,74.71,74.75,27600.0,61.1924,61.217,61.1842,61.217,27600.0
2013-12-16 14:30:00,74.74,74.76,74.67,74.67,33100.0,61.2088,61.2252,61.1515,61.1515,33100.0
2013-12-16 14:35:00,74.67,74.68,74.63,74.66,25600.0,61.1515,61.1597,61.1187,61.1433,25600.0
2013-12-16 14:40:00,74.66,74.72,74.65,74.7,37700.0,61.1433,61.1924,61.1351,61.1761,37700.0
2013-12-16 14:45:00,74.7,74.75,74.68,74.7,32800.0,61.1761,61.217,61.1597,61.1761,32800.0
2013-12-16 14:50:00,74.7,74.7,74.67,74.68,18100.0,61.1761,61.1761,61.1515,61.1597,18100.0
2013-12-16 14:55:00,74.67,74.75,74.67,74.75,54300.0,61.1515,61.217,61.1515,61.217,54300.0
2013-12-16 15:00:00,74.76,74.8,74.74,74.8,37900.0,61.2252,61.2579,61.2088,61.2579,37900.0
2013-12-16 15:05:00,74.79,74.8,74.78,74.78,30900.0,61.2498,61.2579,61.2416,61.2416,30900.0
2013-12-16 15:10:00,74.79,74.79,74.74,74.74,23200.0,61.2498,61.2498,61.2088,61.2088,23200.0
2013-12-16 15:15:00,74.74,74.77,74.71,74.75,67000.0,61.2088,61.2334,61.1842,61.217,67000.0
2013-12-16 15:20:00,74.76,74.8,74.74,74.75,59000.0,61.2252,61.2579,61.2088,61.217,59000.0
2013-12-16 15:25:00,74.76,74.77,74.74,74.77,58800.0,61.2252,61.2334,61.2088,61.2334,58800.0
2013-12-16 15:30:00,74.76,74.77,74.67,74.69,64800.0,61.2252,61.2334,61.1515,61.1679,64800.0
2013-12-16 15:35:00,74.69,74.72,74.68,74.72,48300.0,61.1679,61.1924,61.1597,61.1924,48300.0
2013-12-16 15:40:00,74.72,74.75,74.7,74.7,55700.0,61.1924,61.217,61.1761,61.1761,55700.0
2013-12-16 15:45:00,74.7,74.75,74.68,74.68,116700.0,61.1761,61.217,61.1597,61.1597,116700.0
2013-12-16 15:50:00,74.68,74.7,74.65,74.68,151100.0,61.1597,61.1761,61.1351,61.1597,151100.0
2013-12-16 15:55:00,74.68,74.68,74.62,74.63,311300.0,61.1597,61.1597,61.1105,61.1187,311300.0
2013-12-17 09:30:00,74.53,74.67,74.35,74.63,85000.0,61.0368,61.1515,60.8894,61.1187,85000.0
2013-12-17 09:35:00,74.66,74.77,74.54,74.57,37800.0,61.1433,61.2334,61.045,61.0696,37800.0
2013-12-17 09:40:00,74.57,74.63,74.44,74.61,81100.0,61.0696,61.1187,60.9631,61.1023,81100.0
2013-12-17 09:45:00,74.62,74.62,74.53,74.57,65600.0,61.1105,61.1105,61.0368,61.0696,65600.0
2013-12-17 09:50:00,74.58,74.73,74.56,74.72,59500.0,61.0778,61.2006,61.0614,61.1924,59500.0
2013-12-17 09:55:00,74.73,74.77,74.7,74.72,48000.0,61.2006,61.2334,61.1761,61.1924,48000.0
2013-12-17 10:00:00,74.72,74.77,74.7,74.73,43100.0,61.1924,61.2334,61.1761,61.2006,43100.0
2013-12-17 10:05:00,74.71,74.77,74.71,74.73,40000.0,61.1842,61.2334,61.1842,61.2006,40000.0
2013-12-17 10:10:00,74.75,74.77,74.71,74.75,115500.0,61.217,61.2334,61.1842,61.217,115500.0
2013-12-17 10:15:00,74.75,74.79,74.61,74.62,53700.0,61.217,61.2498,61.1023,61.1105,53700.0
2013-12-17 10:20:00,74.61,74.76,74.61,74.76,70800.0,61.1023,61.2252,61.1023,61.2252,70800.0
2013-12-17 10:25:00,74.76,74.77,74.7,74.71,31100.0,61.2252,61.2334,61.1761,61.1842,31100.0
2013-12-17 10:30:00,74.7,74.76,74.7,74.75,48800.0,61.1761,61.2252,61.1761,61.217,48800.0
2013-12-17 10:35:00,74.73,74.76,74.72,74.75,47900.0,61.2006,61.2252,61.1924,61.217,47900.0
2013-12-17 10:40:00,74.75,74.76,74.73,74.75,40100.0,61.217,61.2252,61.2006,61.217,40100.0
2013-12-17 10:45:00,74.75,74.76,74.61,74.62,56800.0,61.217,61.2252,61.1023,61.1105,56800.0
2013-12-17 10:50:00,74.61,74.71,74.61,74.7,22800.0,61.1023,61.1842,61.1023,61.1761,22800.0
2013-12-17 10:55:00,74.69,74.7,74.65,74.68,32200.0,61.1679,61.1761,61.1351,61.1597,32200.0
2013-12-17 11:00:00,74.68,74.69,74.62,74.65,33000.0,61.1597,61.1679,61.1105,61.1351,33000.0
2013-12-17 11:05:00,74.65,74.69,74.64,74.69,17200.0,61.1351,61.1679,61.1269,61.1679,17200.0
2013-12-17 11:10:00,74.67,74.7,74.64,74.66,31300.0,61.1515,61.1761,61.1269,61.1433,31300.0
2013-12-17 11:15:00,74.65,74.69,74.62,74.67,27900.0,61.1351,61.1679,61.1105,61.1515,27900.0
2013-12-17 11:20:00,74.67,74.7,74.65,74.68,18800.0,61.1515,61.1761,61.1351,61.1597,18800.0
2013-12-17 11:25:00,74.69,74.7,74.61,74.61,51700.0,61.1679,61.1761,61.1023,61.1023,51700.0
2013-12-17 11:30:00,74.61,74.63,74.59,74.6,45700.0,61.1023,61.1187,61.086,61.0942,45700.0
2013-12-17 11:35:00,74.61,74.63,74.6,74.61,26200.0,61.1023,61.1187,61.0942,61.1023,26200.0
2013-12-17 11:40:00,74.62,74.62,74.6,74.62,30500.0,61.1105,61.1105,61.0942,61.1105,30500.0
2013-12-17 11:45:00,74.61,74.63,74.61,74.62,38800.0,61.1023,61.1187,61.1023,61.1105,38800.0
2013-12-17 11:50:00,74.61,74.65,74.59,74.65,25800.0,61.1023,61.1351,61.086,61.1351,25800.0
2013-12-17 11:55:00,74.65,74.65,74.6,74.63,24600.0,61.1351,61.1351,61.0942,61.1187,24600.0
2013-12-17 12:00:00,74.63,74.64,74.62,74.63,19100.0,61.1187,61.1269,61.1105,61.1187,19100.0
2013-12-17 12:05:00,74.63,74.64,74.62,74.62,23800.0,61.1187,61.1269,61.1105,61.1105,23800.0
2013-12-17 12:10:00,74.62,74.68,74.61,74.67,31100.0,61.1105,61.1597,61.1023,61.1515,31100.0
2013-12-17 12:15:00,74.67,74.68,74.65,74.65,19000.0,61.1515,61.1597,61.1351,61.1351,19000.0
2013-12-17 12:20:00,74.66,74.67,74.63,74.65,25500.0,61.1433,61.1515,61.1187,61.1351,25500.0
2013-12-17 12:25:00,74.65,74.65,74.58,74.59,46100.0,61.1351,61.1351,61.0778,61.086,46100.0
2013-12-17 12:30:00,74.59,74.6,74.58,74.59,47400.0,61.086,61.0942,61.0778,61.086,47400.0
2013-12-17 12:35:00,74.6,74.6,74.59,74.6,29400.0,61.0942,61.0942,61.086,61.0942,29400.0
2013-12-17 12:40:00,74.59,74.61,74.59,74.61,28900.0,61.086,61.1023,61.086,61.1023,28900.0
2013-12-17 12:45:00,74.61,74.61,74.58,74.6,50800.0,61.1023,61.1023,61.0778,61.0942,50800.0
2013-12-17 12:50:00,74.6,74.62,74.59,74.59,30300.0,61.0942,61.1105,61.086,61.086,30300.0
2013-12-17 12:55:00,74.6,74.61,74.5,74.5,32400.0,61.0942,61.1023,61.0123,61.0123,32400.0
2013-12-17 13:00:00,74.51,74.6,74.49,74.6,57600.0,61.0204,61.0942,61.0041,61.0942,57600.0
2013-12-17 13:05:00,74.6,74.62,74.58,74.59,22300.0,61.0942,61.1105,61.0778,61.086,22300.0
2013-12-17 13:10:00,74.6,74.6,74.5,74.51,58500.0,61.0942,61.0942,61.0123,61.0204,58500.0
2013-12-17 13:15:00,74.5,74.55,74.49,74.54,33200.0,61.0123,61.0532,61.0041,61.045,33200.0
2013-12-17 13:20:00,74.54,74.59,74.53,74.58,24900.0,61.045,61.086,61.0368,61.0778,24900.0
2013-12-17 13:25:00,74.58,74.61,74.56,74.59,17600.0,61.0778,61.1023,61.0614,61.086,17600.0
2013-12-17 13:30:00,74.59,74.61,74.58,74.59,21500.0,61.086,61.1023,61.0778,61.086,21500.0
2013-12-17 13:35:00,74.59,74.63,74.59,74.61,22600.0,61.086,61.1187,61.086,61.1023,22600.0
2013-12-17 13:40:00,74.62,74.63,74.57,74.57,41900.0,61.1105,61.1187,61.0696,61.0696,41900.0
2013-12-17 13:45:00,74.57,74.58,74.52,74.52,36700.0,61.0696,61.0778,61.0286,61.0286,36700.0
2013-12-17 13:50:00,74.52,74.52,74.49,74.52,40300.0,61.0286,61.0286,61.0041,61.0286,40300.0
2013-12-17 13:55:00,74.53,74.54,74.52,74.52,29900.0,61.0368,61.045,61.0286,61.0286,29900.0
2013-12-17 14:00:00,74.52,74.56,74.52,74.55,83400.0,61.0286,61.0614,61.0286,61.0532,83400.0
2013-12-17 14:05:00,74.54,74.6,74.51,74.59,63400.0,61.045,61.0942,61.0204,61.086,63400.0
2013-12-17 14:10:00,74.59,74.6,74.56,74.57,104500.0,61.086,61.0942,61.0614,61.0696,104500.0
2013-12-17 14:15:00,74.56,74.59,74.55,74.58,23700.0,61.0614,61.086,61.0532,61.0778,23700.0
2013-12-17 14:20:00,74.59,74.6,74.57,74.59,45600.0,61.086,61.0942,61.0696,61.086,45600.0
2013-12-17 14:25:00,74.59,74.64,74.58,74.58,117300.0,61.086,61.1269,61.0778,61.0778,117300.0
2013-12-17 14:30:00,74.59,74.6,74.45,74.46,83900.0,61.086,61.0942,60.9713,60.9795,83900.0
2013-12-17 14:35:00,74.46,74.46,74.31,74.32,34300.0,60.9795,60.9795,60.8567,60.8648,34300.0
2013-12-17 14:40:00,74.33,74.35,74.29,74.35,31800.0,60.873,60.8894,60.8403,60.8894,31800.0
2013-12-17 14:45:00,74.35,74.39,74.33,74.39,31600.0,60.8894,60.9222,60.873,60.9222,31600.0
2013-12-17 14:50:00,74.38,74.39,74.28,74.3,27400.0,60.914,60.9222,60.8321,60.8485,27400.0
2013-12-17 14:55:00,74.29,74.31,74.28,74.3,32700.0,60.8403,60.8567,60.8321,60.8485,32700.0
2013-12-17 15:00:00,74.3,74.33,74.28,74.29,37600.0,60.8485,60.873,60.8321,60.8403,37600.0
2013-12-17 15:05:00,74.29,74.29,74.22,74.25,46700.0,60.8403,60.8403,60.783,60.8075,46700.0
2013-12-17 15:10:00,74.25,74.29,74.22,74.27,45600.0,60.8075,60.8403,60.783,60.8239,45600.0
2013-12-17 15:15:00,74.27,74.28,74.14,74.17,70200.0,60.8239,60.8321,60.7174,60.742,70200.0
2013-12-17 15:20:00,74.17,74.26,74.17,74.19,56700.0,60.742,60.8157,60.742,60.7584,56700.0
2013-12-17 15:25:00,74.2,74.21,74.19,74.21,45700.0,60.7666,60.7748,60.7584,60.7748,45700.0
2013-12-17 15:30:00,74.2,74.24,74.15,74.2,72100.0,60.7666,60.7993,60.7256,60.7666,72100.0
2013-12-17 15:35:00,74.2,74.28,74.19,74.28,59400.0,60.7666,60.8321,60.7584,60.8321,59400.0
2013-12-17 15:40:00,74.28,74.28,74.0,74.02,178800.0,60.8321,60.8321,60.6028,60.6192,178800.0
2013-12-17 15:45:00,74.02,74.08,73.97,74.05,206300.0,60.6192,60.6683,60.5782,60.6437,206300.0
2013-12-17 15:50:00,74.05,74.11,73.99,74.1,146400.0,60.6437,60.6929,60.5946,60.6847,146400.0
2013-12-17 15:55:00,74.1,74.11,73.96,73.98,246700.0,60.6847,60.6929,60.57,60.5864,246700.0
2013-12-18 09:30:00,74.15,74.9,74.15,74.81,171100.0,60.7256,61.3398,60.7256,61.2661,171100.0
2013-12-18 09:35:00,74.8,75.4,74.77,75.2,200500.0,61.2579,61.7493,61.2334,61.5855,200500.0
2013-12-18 09:40:00,75.19,75.2,74.95,75.0,194800.0,61.5773,61.5855,61.3808,61.4217,194800.0
2013-12-18 09:45:00,75.03,75.03,74.82,74.99,27900.0,61.4463,61.4463,61.2743,61.4135,27900.0
2013-12-18 09:50:00,74.99,75.05,74.82,74.82,41000.0,61.4135,61.4627,61.2743,61.2743,41000.0
2013-12-18 09:55:00,74.86,75.08,74.82,75.01,60500.0,61.3071,61.4873,61.2743,61.4299,60500.0
2013-12-18 10:00:00,74.99,75.16,74.97,75.08,58500.0,61.4135,61.5528,61.3972,61.4873,58500.0
2013-12-18 10:05:00,75.09,75.17,75.07,75.16,75000.0,61.4954,61.561,61.4791,61.5528,75000.0
2013-12-18 10:10:00,75.16,75.41,75.15,75.4,112600.0,61.5528,61.7575,61.5446,61.7493,112600.0
2013-12-18 10:15:00,75.4,75.5,75.4,75.48,65400.0,61.7493,61.8312,61.7493,61.8148,65400.0
2013-12-18 10:20:00,75.48,75.51,75.34,75.34,100700.0,61.8148,61.8394,61.7002,61.7002,100700.0
2013-12-18 10:25:00,75.35,75.44,75.24,75.24,160100.0,61.7084,61.7821,61.6183,61.6183,160100.0
2013-12-18 10:30:00,75.25,75.36,75.2,75.36,80700.0,61.6265,61.7166,61.5855,61.7166,80700.0
2013-12-18 10:35:00,75.36,75.55,75.32,75.49,107500.0,61.7166,61.8722,61.6838,61.823,107500.0
2013-12-18 10:40:00,75.52,75.53,75.31,75.33,50800.0,61.8476,61.8558,61.6756,61.692,50800.0
2013-12-18 10:45:00,75.34,75.34,75.26,75.31,44600.0,61.7002,61.7002,61.6347,61.6756,44600.0
2013-12-18 10:50:00,75.31,75.32,75.27,75.3,50700.0,61.6756,61.6838,61.6429,61.6674,50700.0
2013-12-18 10:55:00,75.3,75.44,75.28,75.42,78400.0,61.6674,61.7821,61.651,61.7657,78400.0
2013-12-18 11:00:00,75.42,75.43,75.33,75.4,299000.0,61.7657,61.7739,61.692,61.7493,299000.0
2013-12-18 11:05:00,75.4,75.46,75.36,75.44,34100.0,61.7493,61.7985,61.7166,61.7821,34100.0
2013-12-18 11:10:00,75.45,75.5,75.42,75.5,41600.0,61.7903,61.8312,61.7657,61.8312,41600.0
2013-12-18 11:15:00,75.5,75.62,75.47,75.62,35600.0,61.8312,61.9295,61.8066,61.9295,35600.0
2013-12-18 11:20:00,75.61,75.8,75.59,75.59,50700.0,61.9213,62.0769,61.9049,61.9049,50700.0
2013-12-18 11:25:00,75.59,75.61,75.41,75.42,34700.0,61.9049,61.9213,61.7575,61.7657,34700.0
2013-12-18 11:30:00,75.41,75.54,75.39,75.45,54400.0,61.7575,61.864,61.7411,61.7903,54400.0
2013-12-18 11:35:00,75.44,75.46,75.39,75.4,50400.0,61.7821,61.7985,61.7411,61.7493,50400.0
2013-12-18 11:40:00,75.39,75.4,75.3,75.37,52700.0,61.7411,61.7493,61.6674,61.7248,52700.0
2013-12-18 11:45:00,75.36,75.37,75.27,75.28,44000.0,61.7166,61.7248,61.6429,61.651,44000.0
2013-12-18 11:50:00,75.28,75.38,75.25,75.27,90400.0,61.651,61.7329,61.6265,61.6429,90400.0
2013-12-18 11:55:00,75.27,75.37,75.25,75.25,40500.0,61.6429,61.7248,61.6265,61.6265,40500.0
2013-12-18 12:00:00,75.27,75.4,75.26,75.4,48400.0,61.6429,61.7493,61.6347,61.7493,48400.0
2013-12-18 12:05:00,75.4,75.43,75.28,75.29,29800.0,61.7493,61.7739,61.651,61.6592,29800.0
2013-12-18 12:10:00,75.28,75.37,75.26,75.28,50200.0,61.651,61.7248,61.6347,61.651,50200.0
2013-12-18 12:15:00,75.28,75.32,75.23,75.27,30500.0,61.651,61.6838,61.6101,61.6429,30500.0
2013-12-18 12:20:00,75.27,75.31,75.23,75.3,38200.0,61.6429,61.6756,61.6101,61.6674,38200.0
2013-12-18 12:25:00,75.3,75.36,75.3,75.33,47000.0,61.6674,61.7166,61.6674,61.692,47000.0
2013-12-18 12:30:00,75.33,75.33,75.28,75.3,30800.0,61.692,61.692,61.651,61.6674,30800.0
2013-12-18 12:35:00,75.29,75.37,75.28,75.37,21200.0,61.6592,61.7248,61.651,61.7248,21200.0
2013-12-18 12:40:00,75.36,75.37,75.27,75.3,29800.0,61.7166,61.7248,61.6429,61.6674,29800.0
2013-12-18 12:45:00,75.3,75.33,75.28,75.33,25500.0,61.6674,61.692,61.651,61.692,25500.0
2013-12-18 12:50:00,75.33,75.35,75.28,75.29,34300.0,61.692,61.7084,61.651,61.6592,34300.0
2013-12-18 12:55:00,75.29,75.34,74.88,74.89,176300.0,61.6592,61.7002,61.3235,61.3317,176300.0
2013-12-18 13:00:00,74.9,74.98,74.9,74.98,68900.0,61.3398,61.4054,61.3398,61.4054,68900.0
2013-12-18 13:05:00,74.97,75.09,74.96,75.06,67400.0,61.3972,61.4954,61.389,61.4709,67400.0
2013-12-18 13:10:00,75.06,75.06,74.6,74.75,46900.0,61.4709,61.4709,61.0942,61.217,46900.0
2013-12-18 13:15:00,74.73,74.86,74.7,74.82,35300.0,61.2006,61.3071,61.1761,61.2743,35300.0
2013-12-18 13:20:00,74.81,74.86,74.74,74.83,21600.0,61.2661,61.3071,61.2088,61.2825,21600.0
2013-12-18 13:25:00,74.81,74.91,74.78,74.91,31100.0,61.2661,61.348,61.2416,61.348,31100.0
2013-12-18 13:30:00,74.89,74.94,74.78,74.81,48000.0,61.3317,61.3726,61.2416,61.2661,48000.0
2013-12-18 13:35:00,74.82,74.82,74.71,74.77,35100.0,61.2743,61.2743,61.1842,61.2334,35100.0
2013-12-18 13:40:00,74.76,74.77,74.66,74.73,53800.0,61.2252,61.2334,61.1433,61.2006,53800.0
2013-12-18 13:45:00,74.72,74.76,74.64,74.73,48700.0,61.1924,61.2252,61.1269,61.2006,48700.0
2013-12-18 13:50:00,74.76,74.79,74.72,74.79,71200.0,61.2252,61.2498,61.1924,61.2498,71200.0
2013-12-18 13:55:00,74.78,75.15,74.66,74.66,97200.0,61.2416,61.5446,61.1433,61.1433,97200.0
2013-12-18 14:00:00,74.65,75.06,74.21,74.98,227200.0,61.1351,61.4709,60.7748,61.4054,227200.0
2013-12-18 14:05:00,74.99,75.11,74.9,75.03,125300.0,61.4135,61.5118,61.3398,61.4463,125300.0
2013-12-18 14:10:00,75.03,75.13,75.0,75.06,73400.0,61.4463,61.5282,61.4217,61.4709,73400.0
2013-12-18 14:15:00,75.03,75.16,75.0,75.15,71900.0,61.4463,61.5528,61.4217,61.5446,71900.0
2013-12-18 14:20:00,75.15,75.38,75.08,75.35,56600.0,61.5446,61.7329,61.4873,61.7084,56600.0
2013-12-18 14:25:00,75.33,75.35,75.3,75.32,53300.0,61.692,61.7084,61.6674,61.6838,53300.0
2013-12-18 14:30:00,75.33,75.37,75.22,75.33,65500.0,61.692,61.7248,61.6019,61.692,65500.0
2013-12-18 14:35:00,75.32,75.41,75.31,75.39,94400.0,61.6838,61.7575,61.6756,61.7411,94400.0
2013-12-18 14:40:00,75.38,75.47,75.33,75.33,68300.0,61.7329,61.8066,61.692,61.692,68300.0
2013-12-18 14:45:00,75.32,75.37,75.16,75.34,68400.0,61.6838,61.7248,61.5528,61.7002,68400.0
2013-12-18 14:50:00,75.34,75.34,75.17,75.28,46400.0,61.7002,61.7002,61.561,61.651,46400.0
2013-12-18 14:55:00,75.28,75.32,75.21,75.23,54000.0,61.651,61.6838,61.5937,61.6101,54000.0
2013-12-18 15:00:00,75.24,75.29,75.15,75.18,41700.0,61.6183,61.6592,61.5446,61.5692,41700.0
2013-12-18 15:05:00,75.19,75.22,75.14,75.21,51000.0,61.5773,61.6019,61.5364,61.5937,51000.0
2013-12-18 15:10:00,75.21,75.42,75.18,75.42,86700.0,61.5937,61.7657,61.5692,61.7657,86700.0
2013-12-18 15:15:00,75.41,75.48,75.28,75.31,102800.0,61.7575,61.8148,61.651,61.6756,102800.0
2013-12-18 15:20:00,75.3,75.45,75.25,75.44,132500.0,61.6674,61.7903,61.6265,61.7821,132500.0
2013-12-18 15:25:00,75.44,75.45,75.3,75.34,113000.0,61.7821,61.7903,61.6674,61.7002,113000.0
2013-12-18 15:30:00,75.35,75.4,75.33,75.33,81400.0,61.7084,61.7493,61.692,61.692,81400.0
2013-12-18 15:35:00,75.32,75.53,75.27,75.52,118000.0,61.6838,61.8558,61.6429,61.8476,118000.0
2013-12-18 15:40:00,75.52,75.63,75.52,75.63,102400.0,61.8476,61.9377,61.8476,61.9377,102400.0
2013-12-18 15:45:00,75.63,75.69,75.36,75.39,198700.0,61.9377,61.9868,61.7166,61.7411,198700.0
2013-12-18 15:50:00,75.4,75.48,75.38,75.45,195400.0,61.7493,61.8148,61.7329,61.7903,195400.0
2013-12-18 15:55:00,75.45,75.68,75.44,75.64,371500.0,61.7903,61.9786,61.7821,61.9459,371500.0
2013-12-19 09:30:00,77.52,78.54,77.49,78.45,592300.0,63.4855,64.3208,63.4609,64.2471,592300.0
2013-12-19 09:35:00,78.45,78.95,78.45,78.79,423500.0,64.2471,64.6566,64.2471,64.5256,423500.0
2013-12-19 09:40:00,78.79,78.94,78.54,78.69,412900.0,64.5256,64.6484,64.3208,64.4437,412900.0
2013-12-19 09:45:00,78.69,78.85,78.54,78.85,229400.0,64.4437,64.5747,64.3208,64.5747,229400.0
2013-12-19 09:50:00,78.84,79.34,78.82,79.14,450900.0,64.5665,64.976,64.5502,64.8122,450900.0
2013-12-19 09:55:00,79.16,79.33,79.0,79.13,197200.0,64.8286,64.9678,64.6976,64.804,197200.0
2013-12-19 10:00:00,79.11,79.13,78.77,78.99,198500.0,64.7876,64.804,64.5092,64.6894,198500.0
2013-12-19 10:05:00,78.97,79.04,78.77,78.77,133500.0,64.673,64.7303,64.5092,64.5092,133500.0
2013-12-19 10:10:00,78.77,78.78,78.11,78.17,206600.0,64.5092,64.5174,63.9687,64.0178,206600.0
2013-12-19 10:15:00,78.15,78.32,77.73,77.75,199300.0,64.0015,64.1407,63.6575,63.6739,199300.0
2013-12-19 10:20:00,77.75,78.4,77.66,78.35,188700.0,63.6739,64.2062,63.6002,64.1652,188700.0
2013-12-19 10:25:00,78.37,78.89,78.37,78.57,151700.0,64.1816,64.6075,64.1816,64.3454,151700.0
2013-12-19 10:30:00,78.57,78.74,78.34,78.39,93100.0,64.3454,64.4846,64.1571,64.198,93100.0
2013-12-19 10:35:00,78.42,78.47,78.16,78.26,88200.0,64.2226,64.2635,64.0096,64.0915,88200.0
2013-12-19 10:40:00,78.26,78.62,78.17,78.62,116500.0,64.0915,64.3864,64.0178,64.3864,116500.0
2013-12-19 10:45:00,78.62,78.75,78.51,78.55,99400.0,64.3864,64.4928,64.2963,64.329,99400.0
2013-12-19 10:50:00,78.55,78.61,78.49,78.55,140700.0,64.329,64.3782,64.2799,64.329,140700.0
2013-12-19 10:55:00,78.51,78.51,78.35,78.45,112900.0,64.2963,64.2963,64.1652,64.2471,112900.0
2013-12-19 11:00:00,78.44,78.47,78.16,78.18,98100.0,64.2389,64.2635,64.0096,64.026,98100.0
2013-12-19 11:05:00,78.18,78.21,78.02,78.11,85700.0,64.026,64.0506,63.895,63.9687,85700.0
2013-12-19 11:10:00,78.11,78.6,78.11,78.58,105200.0,63.9687,64.37,63.9687,64.3536,105200.0
2013-12-19 11:15:00,78.59,78.81,78.59,78.81,80900.0,64.3618,64.542,64.3618,64.542,80900.0
2013-12-19 11:20:00,78.81,78.83,78.67,78.8,103000.0,64.542,64.5583,64.4273,64.5338,103000.0
2013-12-19 11:25:00,78.79,78.82,78.58,78.78,103000.0,64.5256,64.5502,64.3536,64.5174,103000.0
2013-12-19 11:30:00,78.79,78.94,78.75,78.88,126600.0,64.5256,64.6484,64.4928,64.5993,126600.0
2013-12-19 11:35:00,78.9,78.9,78.6,78.8,105300.0,64.6157,64.6157,64.37,64.5338,105300.0
2013-12-19 11:40:00,78.81,78.9,78.67,78.85,75400.0,64.542,64.6157,64.4273,64.5747,75400.0
2013-12-19 11:45:00,78.88,79.01,78.87,78.99,74500.0,64.5993,64.7058,64.5911,64.6894,74500.0
2013-12-19 11:50:00,79.0,79.02,78.85,78.96,110800.0,64.6976,64.7139,64.5747,64.6648,110800.0
2013-12-19 11:55:00,78.97,79.0,78.9,78.93,64500.0,64.673,64.6976,64.6157,64.6402,64500.0
2013-12-19 12:00:00,78.92,78.99,78.87,78.98,76000.0,64.632,64.6894,64.5911,64.6812,76000.0
2013-12-19 12:05:00,78.98,78.99,78.96,78.96,85300.0,64.6812,64.6894,64.6648,64.6648,85300.0
2013-12-19 12:10:00,78.97,78.97,78.71,78.71,69500.0,64.673,64.673,64.4601,64.4601,69500.0
2013-12-19 12:15:00,78.72,78.82,78.63,78.81,84300.0,64.4683,64.5502,64.3945,64.542,84300.0
2013-12-19 12:20:00,78.79,78.98,78.79,78.95,56300.0,64.5256,64.6812,64.5256,64.6566,56300.0
2013-12-19 12:25:00,78.97,79.22,78.95,79.19,169600.0,64.673,64.8777,64.6566,64.8532,169600.0
2013-12-19 12:30:00,79.18,79.21,79.12,79.17,56200.0,64.845,64.8695,64.7958,64.8368,56200.0
2013-12-19 12:35:00,79.16,79.22,79.14,79.21,90400.0,64.8286,64.8777,64.8122,64.8695,90400.0
2013-12-19 12:40:00,79.22,79.8,79.2,79.8,294900.0,64.8777,65.3527,64.8614,65.3527,294900.0
2013-12-19 12:45:00,79.81,79.95,79.61,79.65,229600.0,65.3609,65.4756,65.1971,65.2299,229600.0
2013-12-19 12:50:00,79.66,79.8,79.58,79.77,58800.0,65.2381,65.3527,65.1726,65.3282,58800.0
2013-12-19 12:55:00,79.77,79.8,79.55,79.57,53000.0,65.3282,65.3527,65.148,65.1644,53000.0
2013-12-19 13:00:00,79.58,79.61,79.44,79.5,50200.0,65.1726,65.1971,65.0579,65.107,50200.0
2013-12-19 13:05:00,79.49,79.59,79.36,79.56,78400.0,65.0989,65.1807,64.9924,65.1562,78400.0
2013-12-19 13:10:00,79.56,79.66,79.42,79.42,55700.0,65.1562,65.2381,65.0415,65.0415,55700.0
2013-12-19 13:15:00,79.42,79.52,79.25,79.32,106000.0,65.0415,65.1234,64.9023,64.9596,106000.0
2013-12-19 13:20:00,79.33,79.33,78.98,79.13,87500.0,64.9678,64.9678,64.6812,64.804,87500.0
2013-12-19 13:25:00,79.12,79.15,78.93,79.09,83600.0,64.7958,64.8204,64.6402,64.7713,83600.0
2013-12-19 13:30:00,79.07,79.38,79.03,79.3,75300.0,64.7549,65.0088,64.7221,64.9433,75300.0
2013-12-19 13:35:00,79.28,79.65,79.14,79.61,66200.0,64.9269,65.2299,64.8122,65.1971,66200.0
2013-12-19 13:40:00,79.6,79.79,79.56,79.77,99700.0,65.1889,65.3445,65.1562,65.3282,99700.0
2013-12-19 13:45:00,79.75,79.9,79.57,79.58,88000.0,65.3118,65.4346,65.1644,65.1726,88000.0
2013-12-19 13:50:00,79.58,79.8,79.53,79.6,84100.0,65.1726,65.3527,65.1316,65.1889,84100.0
2013-12-19 13:55:00,79.6,79.7,79.57,79.6,58100.0,65.1889,65.2708,65.1644,65.1889,58100.0
2013-12-19 14:00:00,79.6,79.68,79.49,79.56,71800.0,65.1889,65.2545,65.0989,65.1562,71800.0
2013-12-19 14:05:00,79.57,79.65,79.54,79.59,56000.0,65.1644,65.2299,65.1398,65.1807,56000.0
2013-12-19 14:10:00,79.6,79.68,79.54,79.66,67600.0,65.1889,65.2545,65.1398,65.2381,67600.0
2013-12-19 14:15:00,79.66,79.67,79.6,79.67,84500.0,65.2381,65.2463,65.1889,65.2463,84500.0
2013-12-19 14:20:00,79.67,79.67,79.6,79.62,80400.0,65.2463,65.2463,65.1889,65.2053,80400.0
2013-12-19 14:25:00,79.62,79.7,79.61,79.64,95500.0,65.2053,65.2708,65.1971,65.2217,95500.0
2013-12-19 14:30:00,79.64,79.79,79.64,79.74,75900.0,65.2217,65.3445,65.2217,65.3036,75900.0
2013-12-19 14:35:00,79.74,79.85,79.64,79.66,52500.0,65.3036,65.3937,65.2217,65.2381,52500.0
2013-12-19 14:40:00,79.66,79.73,79.66,79.73,52800.0,65.2381,65.2954,65.2381,65.2954,52800.0
2013-12-19 14:45:00,79.73,79.78,79.66,79.74,71400.0,65.2954,65.3363,65.2381,65.3036,71400.0
2013-12-19 14:50:00,79.75,79.93,79.69,79.87,75700.0,65.3118,65.4592,65.2626,65.4101,75700.0
2013-12-19 14:55:00,79.88,79.92,79.81,79.81,85700.0,65.4182,65.451,65.3609,65.3609,85700.0
2013-12-19 15:00:00,79.81,79.81,79.65,79.69,122200.0,65.3609,65.3609,65.2299,65.2626,122200.0
2013-12-19 15:05:00,79.69,79.77,79.67,79.7,177900.0,65.2626,65.3282,65.2463,65.2708,177900.0
2013-12-19 15:10:00,79.7,79.71,79.64,79.67,72200.0,65.2708,65.279,65.2217,65.2463,72200.0
2013-12-19 15:15:00,79.67,79.78,79.67,79.73,106400.0,65.2463,65.3363,65.2463,65.2954,106400.0
2013-12-19 15:20:00,79.74,79.75,79.43,79.52,162600.0,65.3036,65.3118,65.0497,65.1234,162600.0
2013-12-19 15:25:00,79.52,79.59,79.4,79.49,94900.0,65.1234,65.1807,65.0251,65.0989,94900.0
2013-12-19 15:30:00,79.48,79.5,79.25,79.29,195000.0,65.0907,65.107,64.9023,64.9351,195000.0
2013-12-19 15:35:00,79.29,79.44,79.28,79.41,107600.0,64.9351,65.0579,64.9269,65.0333,107600.0
2013-12-19 15:40:00,79.41,79.45,79.36,79.4,138500.0,65.0333,65.0661,64.9924,65.0251,138500.0
2013-12-19 15:45:00,79.4,79.4,79.25,79.31,207200.0,65.0251,65.0251,64.9023,64.9514,207200.0
2013-12-19 15:50:00,79.31,79.39,79.26,79.28,259400.0,64.9514,65.017,64.9105,64.9269,259400.0
2013-12-19 15:55:00,79.27,79.66,79.27,79.51,434400.0,64.9187,65.2381,64.9187,65.1152,434400.0
2013-12-20 09:30:00,79.68,79.99,79.67,79.76,759800.0,65.2545,65.5083,65.2463,65.32,759800.0
2013-12-20 09:35:00,79.78,79.95,79.6,79.9,53800.0,65.3363,65.4756,65.1889,65.4346,53800.0
2013-12-20 09:40:00,79.89,79.95,79.83,79.88,70000.0,65.4264,65.4756,65.3773,65.4182,70000.0
2013-12-20 09:45:00,79.9,79.97,79.8,79.8,66900.0,65.4346,65.492,65.3527,65.3527,66900.0
2013-12-20 09:50:00,79.81,79.9,79.68,79.75,83200.0,65.3609,65.4346,65.2545,65.3118,83200.0
2013-12-20 09:55:00,79.75,79.83,79.75,79.78,34200.0,65.3118,65.3773,65.3118,65.3363,34200.0
2013-12-20 10:00:00,79.76,79.83,79.7,79.73,46700.0,65.32,65.3773,65.2708,65.2954,46700.0
2013-12-20 10:05:00,79.72,79.83,79.71,79.83,34000.0,65.2872,65.3773,65.279,65.3773,34000.0
2013-12-20 10:10:00,79.84,79.87,79.8,79.86,40000.0,65.3855,65.4101,65.3527,65.4019,40000.0
2013-12-20 10:15:00,79.86,79.87,79.82,79.85,53200.0,65.4019,65.4101,65.3691,65.3937,53200.0
2013-12-20 10:20:00,79.85,79.87,79.82,79.86,48800.0,65.3937,65.4101,65.3691,65.4019,48800.0
2013-12-20 10:25:00,79.84,79.95,79.84,79.91,67800.0,65.3855,65.4756,65.3855,65.4428,67800.0
2013-12-20 10:30:00,79.91,80.15,79.9,79.98,250400.0,65.4428,65.6394,65.4346,65.5001,250400.0
2013-12-20 10:35:00,79.99,80.07,79.96,79.99,94400.0,65.5083,65.5738,65.4838,65.5083,94400.0
2013-12-20 10:40:00,79.99,80.11,79.98,80.1,124900.0,65.5083,65.6066,65.5001,65.5984,124900.0
2013-12-20 10:45:00,80.07,80.1,79.8,79.94,70500.0,65.5738,65.5984,65.3527,65.4674,70500.0
2013-12-20 10:50:00,79.97,80.04,79.94,80.0,44300.0,65.492,65.5493,65.4674,65.5165,44300.0
2013-12-20 10:55:00,80.01,80.08,79.98,80.02,80600.0,65.5247,65.582,65.5001,65.5329,80600.0
2013-12-20 11:00:00,80.02,80.05,79.98,80.01,56300.0,65.5329,65.5575,65.5001,65.5247,56300.0
2013-12-20 11:05:00,80.01,80.06,79.98,80.01,74500.0,65.5247,65.5657,65.5001,65.5247,74500.0
2013-12-20 11:10:00,80.01,80.05,79.99,80.04,76700.0,65.5247,65.5575,65.5083,65.5493,76700.0
2013-12-20 11:15:00,80.04,80.16,80.01,80.11,117300.0,65.5493,65.6476,65.5247,65.6066,117300.0
2013-12-20 11:20:00,80.11,80.18,80.1,80.11,45800.0,65.6066,65.6639,65.5984,65.6066,45800.0
2013-12-20 11:25:00,80.13,80.18,80.11,80.16,33200.0,65.623,65.6639,65.6066,65.6476,33200.0
2013-12-20 11:30:00,80.17,80.29,80.15,80.16,48100.0,65.6557,65.754,65.6394,65.6476,48100.0
2013-12-20 11:35:00,80.15,80.21,80.07,80.12,51700.0,65.6394,65.6885,65.5738,65.6148,51700.0
2013-12-20 11:40:00,80.12,80.2,80.11,80.17,47900.0,65.6148,65.6803,65.6066,65.6557,47900.0
2013-12-20 11:45:00,80.17,80.22,80.1,80.22,25700.0,65.6557,65.6967,65.5984,65.6967,25700.0
2013-12-20 11:50:00,80.22,80.3,80.22,80.24,37400.0,65.6967,65.7622,65.6967,65.7131,37400.0
2013-12-20 11:55:00,80.24,80.25,80.18,80.23,24800.0,65.7131,65.7213,65.6639,65.7049,24800.0
2013-12-20 12:00:00,80.24,80.32,80.23,80.27,27200.0,65.7131,65.7786,65.7049,65.7376,27200.0
2013-12-20 12:05:00,80.27,80.35,80.23,80.24,36400.0,65.7376,65.8032,65.7049,65.7131,36400.0
2013-12-20 12:10:00,80.24,80.31,80.18,80.31,41800.0,65.7131,65.7704,65.6639,65.7704,41800.0
2013-12-20 12:15:00,80.29,80.44,80.29,80.42,33100.0,65.754,65.8769,65.754,65.8605,33100.0
2013-12-20 12:20:00,80.42,80.5,80.42,80.48,54800.0,65.8605,65.926,65.8605,65.9096,54800.0
2013-12-20 12:25:00,80.48,80.57,80.46,80.5,70400.0,65.9096,65.9833,65.8932,65.926,70400.0
2013-12-20 12:30:00,80.51,80.55,80.48,80.54,36200.0,65.9342,65.9669,65.9096,65.9588,36200.0
2013-12-20 12:35:00,80.54,80.6,80.52,80.52,37300.0,65.9588,66.0079,65.9424,65.9424,37300.0
2013-12-20 12:40:00,80.51,80.55,80.45,80.53,39600.0,65.9342,65.9669,65.8851,65.9506,39600.0
2013-12-20 12:45:00,80.53,80.53,80.26,80.28,52800.0,65.9506,65.9506,65.7294,65.7458,52800.0
2013-12-20 12:50:00,80.3,80.46,80.28,80.45,22400.0,65.7622,65.8932,65.7458,65.8851,22400.0
2013-12-20 12:55:00,80.44,80.49,80.26,80.26,40500.0,65.8769,65.9178,65.7294,65.7294,40500.0
2013-12-20 13:00:00,80.25,80.27,80.05,80.18,83500.0,65.7213,65.7376,65.5575,65.6639,83500.0
2013-12-20 13:05:00,80.16,80.27,80.13,80.24,42600.0,65.6476,65.7376,65.623,65.7131,42600.0
2013-12-20 13:10:00,80.23,80.28,80.15,80.2,56100.0,65.7049,65.7458,65.6394,65.6803,56100.0
2013-12-20 13:15:00,80.22,80.38,80.2,80.38,24900.0,65.6967,65.8277,65.6803,65.8277,24900.0
2013-12-20 13:20:00,80.38,80.43,80.32,80.39,34400.0,65.8277,65.8687,65.7786,65.8359,34400.0
2013-12-20 13:25:00,80.4,80.47,80.39,80.47,22700.0,65.8441,65.9014,65.8359,65.9014,22700.0
2013-12-20 13:30:00,80.47,80.49,80.42,80.42,38500.0,65.9014,65.9178,65.8605,65.8605,38500.0
2013-12-20 13:35:00,80.42,80.42,80.31,80.34,30700.0,65.8605,65.8605,65.7704,65.795,30700.0
2013-12-20 13:40:00,80.34,80.45,80.33,80.36,35100.0,65.795,65.8851,65.7868,65.8113,35100.0
2013-12-20 13:45:00,80.36,80.36,80.28,80.29,48000.0,65.8113,65.8113,65.7458,65.754,48000.0
2013-12-20 13:50:00,80.3,80.46,80.3,80.42,30900.0,65.7622,65.8932,65.7622,65.8605,30900.0
2013-12-20 13:55:00,80.42,80.5,80.42,80.47,32700.0,65.8605,65.926,65.8605,65.9014,32700.0
2013-12-20 14:00:00,80.47,80.5,80.47,80.48,31700.0,65.9014,65.926,65.9014,65.9096,31700.0
2013-12-20 14:05:00,80.48,80.64,80.47,80.63,42100.0,65.9096,66.0407,65.9014,66.0325,42100.0
2013-12-20 14:10:00,80.63,80.72,80.62,80.72,39900.0,66.0325,66.1062,66.0243,66.1062,39900.0
2013-12-20 14:15:00,80.72,80.83,80.71,80.83,56500.0,66.1062,66.1963,66.098,66.1963,56500.0
2013-12-20 14:20:00,80.83,80.89,80.76,80.77,106500.0,66.1963,66.2454,66.1389,66.1471,106500.0
2013-12-20 14:25:00,80.78,80.78,80.68,80.74,59800.0,66.1553,66.1553,66.0734,66.1225,59800.0
2013-12-20 14:30:00,80.73,80.83,80.73,80.82,50300.0,66.1144,66.1963,66.1144,66.1881,50300.0
2013-12-20 14:35:00,80.82,80.86,80.77,80.82,101200.0,66.1881,66.2208,66.1471,66.1881,101200.0
2013-12-20 14:40:00,80.84,80.89,80.81,80.81,46400.0,66.2044,66.2454,66.1799,66.1799,46400.0
2013-12-20 14:45:00,80.81,80.95,80.81,80.93,85600.0,66.1799,66.2945,66.1799,66.2781,85600.0
2013-12-20 14:50:00,80.93,80.98,80.82,80.82,60300.0,66.2781,66.3191,66.1881,66.1881,60300.0
2013-12-20 14:55:00,80.84,80.84,80.6,80.71,105900.0,66.2044,66.2044,66.0079,66.098,105900.0
2013-12-20 15:00:00,80.72,80.78,80.65,80.7,46700.0,66.1062,66.1553,66.0488,66.0898,46700.0
2013-12-20 15:05:00,80.71,80.81,80.7,80.79,75600.0,66.098,66.1799,66.0898,66.1635,75600.0
2013-12-20 15:10:00,80.8,80.91,80.76,80.89,65700.0,66.1717,66.2618,66.1389,66.2454,65700.0
2013-12-20 15:15:00,80.89,80.9,80.83,80.84,59400.0,66.2454,66.2536,66.1963,66.2044,59400.0
2013-12-20 15:20:00,80.84,80.84,80.57,80.57,54300.0,66.2044,66.2044,65.9833,65.9833,54300.0
2013-12-20 15:25:00,80.58,80.7,80.51,80.59,70200.0,65.9915,66.0898,65.9342,65.9997,70200.0
2013-12-20 15:30:00,80.6,80.74,80.6,80.74,58600.0,66.0079,66.1225,66.0079,66.1225,58600.0
2013-12-20 15:35:00,80.73,80.74,80.62,80.7,105900.0,66.1144,66.1225,66.0243,66.0898,105900.0
2013-12-20 15:40:00,80.69,80.74,80.6,80.61,85400.0,66.0816,66.1225,66.0079,66.0161,85400.0
2013-12-20 15:45:00,80.61,80.7,80.58,80.64,108000.0,66.0161,66.0898,65.9915,66.0407,108000.0
2013-12-20 15:50:00,80.63,80.69,80.56,80.56,173500.0,66.0325,66.0816,65.9751,65.9751,173500.0
2013-12-20 15:55:00,80.56,80.73,80.5,80.62,347900.0,65.9751,66.1144,65.926,66.0243,347900.0
2013-12-23 09:30:00,80.45,80.62,80.17,80.3,205200.0,65.8851,66.0243,65.6557,65.7622,205200.0
2013-12-23 09:35:00,80.25,80.4,79.98,80.35,97200.0,65.7213,65.8441,65.5001,65.8032,97200.0
2013-12-23 09:40:00,80.36,80.54,80.29,80.54,66100.0,65.8113,65.9588,65.754,65.9588,66100.0
2013-12-23 09:45:00,80.5,80.63,80.32,80.36,99200.0,65.926,66.0325,65.7786,65.8113,99200.0
2013-12-23 09:50:00,80.34,80.35,80.09,80.22,68500.0,65.795,65.8032,65.5902,65.6967,68500.0
2013-12-23 09:55:00,80.22,80.5,80.22,80.49,44800.0,65.6967,65.926,65.6967,65.9178,44800.0
2013-12-23 10:00:00,80.47,80.5,80.38,80.46,54900.0,65.9014,65.926,65.8277,65.8932,54900.0
2013-12-23 10:05:00,80.46,80.59,80.43,80.49,46100.0,65.8932,65.9997,65.8687,65.9178,46100.0
2013-12-23 10:10:00,80.5,80.68,80.49,80.54,44900.0,65.926,66.0734,65.9178,65.9588,44900.0
2013-12-23 10:15:00,80.55,80.61,80.53,80.58,54700.0,65.9669,66.0161,65.9506,65.9915,54700.0
2013-12-23 10:20:00,80.57,80.7,80.57,80.65,49200.0,65.9833,66.0898,65.9833,66.0488,49200.0
2013-12-23 10:25:00,80.65,80.71,80.63,80.65,32200.0,66.0488,66.098,66.0325,66.0488,32200.0
2013-12-23 10:30:00,80.65,80.68,80.6,80.65,37700.0,66.0488,66.0734,66.0079,66.0488,37700.0
2013-12-23 10:35:00,80.65,80.71,80.61,80.67,43200.0,66.0488,66.098,66.0161,66.0652,43200.0
2013-12-23 10:40:00,80.67,80.73,80.6,80.71,55600.0,66.0652,66.1144,66.0079,66.098,55600.0
2013-12-23 10:45:00,80.7,80.7,80.58,80.7,48000.0,66.0898,66.0898,65.9915,66.0898,48000.0
2013-12-23 10:50:00,80.7,80.78,80.66,80.74,22900.0,66.0898,66.1553,66.057,66.1225,22900.0
2013-12-23 10:55:00,80.74,80.82,80.74,80.77,24500.0,66.1225,66.1881,66.1225,66.1471,24500.0
2013-12-23 11:00:00,80.75,80.81,80.73,80.81,36800.0,66.1307,66.1799,66.1144,66.1799,36800.0
2013-12-23 11:05:00,80.79,80.8,80.73,80.76,40400.0,66.1635,66.1717,66.1144,66.1389,40400.0
2013-12-23 11:10:00,80.75,80.82,80.75,80.78,25000.0,66.1307,66.1881,66.1307,66.1553,25000.0
2013-12-23 11:15:00,80.78,80.84,80.77,80.79,34700.0,66.1553,66.2044,66.1471,66.1635,34700.0
2013-12-23 11:20:00,80.8,80.82,80.76,80.8,23000.0,66.1717,66.1881,66.1389,66.1717,23000.0
2013-12-23 11:25:00,80.81,80.94,80.79,80.91,73400.0,66.1799,66.2863,66.1635,66.2618,73400.0
2013-12-23 11:30:00,80.91,80.95,80.86,80.92,48100.0,66.2618,66.2945,66.2208,66.27,48100.0
2013-12-23 11:35:00,80.91,81.0,80.87,80.95,67900.0,66.2618,66.3355,66.229,66.2945,67900.0
2013-12-23 11:40:00,80.95,81.0,80.85,80.9,69700.0,66.2945,66.3355,66.2126,66.2536,69700.0
2013-12-23 11:45:00,80.9,80.92,80.83,80.85,31100.0,66.2536,66.27,66.1963,66.2126,31100.0
2013-12-23 11:50:00,80.85,80.94,80.85,80.89,40500.0,66.2126,66.2863,66.2126,66.2454,40500.0
2013-12-23 11:55:00,80.9,80.97,80.87,80.92,48600.0,66.2536,66.3109,66.229,66.27,48600.0
2013-12-23 12:00:00,80.91,80.96,80.87,80.87,35300.0,66.2618,66.3027,66.229,66.229,35300.0
2013-12-23 12:05:00,80.88,80.99,80.87,80.97,27100.0,66.2372,66.3273,66.229,66.3109,27100.0
2013-12-23 12:10:00,80.98,81.1,80.97,81.09,102200.0,66.3191,66.4174,66.3109,66.4092,102200.0
2013-12-23 12:15:00,81.09,81.09,81.02,81.08,29500.0,66.4092,66.4092,66.3519,66.401,29500.0
2013-12-23 12:20:00,81.08,81.19,81.04,81.17,53500.0,66.401,66.4911,66.3682,66.4747,53500.0
2013-12-23 12:25:00,81.17,81.22,81.12,81.2,40400.0,66.4747,66.5156,66.4338,66.4993,40400.0
2013-12-23 12:30:00,81.2,81.22,81.18,81.22,23200.0,66.4993,66.5156,66.4829,66.5156,23200.0
2013-12-23 12:35:00,81.21,81.25,81.17,81.2,34600.0,66.5075,66.5402,66.4747,66.4993,34600.0
2013-12-23 12:40:00,81.21,81.24,81.17,81.19,28500.0,66.5075,66.532,66.4747,66.4911,28500.0
2013-12-23 12:45:00,81.18,81.2,81.12,81.19,33700.0,66.4829,66.4993,66.4338,66.4911,33700.0
2013-12-23 12:50:00,81.18,81.27,81.18,81.2,56800.0,66.4829,66.5566,66.4829,66.4993,56800.0
2013-12-23 12:55:00,81.21,81.27,81.18,81.2,70000.0,66.5075,66.5566,66.4829,66.4993,70000.0
2013-12-23 13:00:00,81.22,81.26,81.2,81.22,50600.0,66.5156,66.5484,66.4993,66.5156,50600.0
2013-12-23 13:05:00,81.2,81.33,81.18,81.23,70300.0,66.4993,66.6057,66.4829,66.5238,70300.0
2013-12-23 13:10:00,81.2,81.23,81.12,81.13,44300.0,66.4993,66.5238,66.4338,66.4419,44300.0
2013-12-23 13:15:00,81.16,81.2,81.09,81.2,45700.0,66.4665,66.4993,66.4092,66.4993,45700.0
2013-12-23 13:20:00,81.2,81.26,81.18,81.26,37400.0,66.4993,66.5484,66.4829,66.5484,37400.0
2013-12-23 13:25:00,81.25,81.25,81.14,81.21,30600.0,66.5402,66.5402,66.4501,66.5075,30600.0
2013-12-23 13:30:00,81.2,81.3,81.16,81.26,33600.0,66.4993,66.5812,66.4665,66.5484,33600.0
2013-12-23 13:35:00,81.28,81.29,81.18,81.22,70900.0,66.5648,66.573,66.4829,66.5156,70900.0
2013-12-23 13:40:00,81.22,81.3,81.21,81.26,38600.0,66.5156,66.5812,66.5075,66.5484,38600.0
2013-12-23 13:45:00,81.24,81.27,81.19,81.27,33900.0,66.532,66.5566,66.4911,66.5566,33900.0
2013-12-23 13:50:00,81.26,81.28,81.22,81.27,31700.0,66.5484,66.5648,66.5156,66.5566,31700.0
2013-12-23 13:55:00,81.26,81.31,81.25,81.27,56400.0,66.5484,66.5894,66.5402,66.5566,56400.0
2013-12-23 14:00:00,81.26,81.3,81.24,81.25,36700.0,66.5484,66.5812,66.532,66.5402,36700.0
2013-12-23 14:05:00,81.25,81.27,81.22,81.25,43500.0,66.5402,66.5566,66.5156,66.5402,43500.0
2013-12-23 14:10:00,81.25,81.27,81.22,81.27,36600.0,66.5402,66.5566,66.5156,66.5566,36600.0
2013-12-23 14:15:00,81.26,81.31,81.25,81.26,28500.0,66.5484,66.5894,66.5402,66.5484,28500.0
2013-12-23 14:20:00,81.27,81.29,81.25,81.26,25500.0,66.5566,66.573,66.5402,66.5484,25500.0
2013-12-23 14:25:00,81.26,81.29,81.25,81.29,30400.0,66.5484,66.573,66.5402,66.573,30400.0
2013-12-23 14:30:00,81.28,81.33,81.28,81.31,30100.0,66.5648,66.6057,66.5648,66.5894,30100.0
2013-12-23 14:35:00,81.32,81.42,81.3,81.41,37400.0,66.5975,66.6794,66.5812,66.6712,37400.0
2013-12-23 14:40:00,81.4,81.51,81.4,81.48,49900.0,66.6631,66.7531,66.6631,66.7286,49900.0
2013-12-23 14:45:00,81.49,81.63,81.49,81.62,62300.0,66.7368,66.8514,66.7368,66.8432,62300.0
2013-12-23 14:50:00,81.62,81.69,81.6,81.68,58400.0,66.8432,66.9006,66.8269,66.8924,58400.0
2013-12-23 14:55:00,81.69,81.69,81.58,81.63,44000.0,66.9006,66.9006,66.8105,66.8514,44000.0
2013-12-23 15:00:00,81.63,81.7,81.6,81.67,81200.0,66.8514,66.9087,66.8269,66.8842,81200.0
2013-12-23 15:05:00,81.67,81.67,81.6,81.64,42700.0,66.8842,66.8842,66.8269,66.8596,42700.0
2013-12-23 15:10:00,81.65,81.67,81.64,81.64,32600.0,66.8678,66.8842,66.8596,66.8596,32600.0
2013-12-23 15:15:00,81.64,81.67,81.59,81.64,64900.0,66.8596,66.8842,66.8187,66.8596,64900.0
2013-12-23 15:20:00,81.64,81.65,81.56,81.56,83200.0,66.8596,66.8678,66.7941,66.7941,83200.0
2013-12-23 15:25:00,81.56,81.63,81.55,81.63,75900.0,66.7941,66.8514,66.7859,66.8514,75900.0
2013-12-23 15:30:00,81.63,81.63,81.58,81.59,73300.0,66.8514,66.8514,66.8105,66.8187,73300.0
2013-12-23 15:35:00,81.6,81.63,81.58,81.6,100500.0,66.8269,66.8514,66.8105,66.8269,100500.0
2013-12-23 15:40:00,81.6,81.63,81.59,81.62,79900.0,66.8269,66.8514,66.8187,66.8432,79900.0
2013-12-23 15:45:00,81.61,81.62,81.49,81.52,162600.0,66.835,66.8432,66.7368,66.7613,162600.0
2013-12-23 15:50:00,81.52,81.54,81.43,81.49,176100.0,66.7613,66.7777,66.6876,66.7368,176100.0
2013-12-23 15:55:00,81.47,81.53,81.44,81.52,196800.0,66.7204,66.7695,66.6958,66.7613,196800.0
2013-12-24 09:30:00,80.87,81.14,80.65,80.82,311000.0,66.229,66.4501,66.0488,66.1881,311000.0
2013-12-24 09:35:00,80.77,81.09,80.77,80.86,54800.0,66.1471,66.4092,66.1471,66.2208,54800.0
2013-12-24 09:40:00,80.86,81.05,80.83,80.99,67500.0,66.2208,66.3764,66.1963,66.3273,67500.0
2013-12-24 09:45:00,80.99,81.0,80.85,80.9,40200.0,66.3273,66.3355,66.2126,66.2536,40200.0
2013-12-24 09:50:00,80.91,81.25,80.88,81.05,72100.0,66.2618,66.5402,66.2372,66.3764,72100.0
2013-12-24 09:55:00,81.02,81.08,80.95,80.98,27900.0,66.3519,66.401,66.2945,66.3191,27900.0
2013-12-24 10:00:00,81.01,81.08,80.98,81.01,32800.0,66.3437,66.401,66.3191,66.3437,32800.0
2013-12-24 10:05:00,81.03,81.03,80.94,80.96,28900.0,66.36,66.36,66.2863,66.3027,28900.0
2013-12-24 10:10:00,80.97,81.05,80.92,81.05,29400.0,66.3109,66.3764,66.27,66.3764,29400.0
2013-12-24 10:15:00,81.05,81.05,80.93,81.01,30400.0,66.3764,66.3764,66.2781,66.3437,30400.0
2013-12-24 10:20:00,80.99,81.06,80.99,81.04,30800.0,66.3273,66.3846,66.3273,66.3682,30800.0
2013-12-24 10:25:00,81.04,81.1,81.03,81.08,37400.0,66.3682,66.4174,66.36,66.401,37400.0
2013-12-24 10:30:00,81.07,81.13,81.05,81.08,24900.0,66.3928,66.4419,66.3764,66.401,24900.0
2013-12-24 10:35:00,81.1,81.14,81.05,81.11,84300.0,66.4174,66.4501,66.3764,66.4256,84300.0
2013-12-24 10:40:00,81.13,81.13,81.06,81.07,20100.0,66.4419,66.4419,66.3846,66.3928,20100.0
2013-12-24 10:45:00,81.07,81.18,81.06,81.08,29800.0,66.3928,66.4829,66.3846,66.401,29800.0
2013-12-24 10:50:00,81.08,81.12,81.03,81.12,24100.0,66.401,66.4338,66.36,66.4338,24100.0
2013-12-24 10:55:00,81.11,81.15,81.05,81.08,14200.0,66.4256,66.4583,66.3764,66.401,14200.0
2013-12-24 11:00:00,81.08,81.11,81.06,81.07,15300.0,66.401,66.4256,66.3846,66.3928,15300.0
2013-12-24 11:05:00,81.07,81.2,81.07,81.17,23000.0,66.3928,66.4993,66.3928,66.4747,23000.0
2013-12-24 11:10:00,81.17,81.18,81.13,81.16,16700.0,66.4747,66.4829,66.4419,66.4665,16700.0
2013-12-24 11:15:00,81.15,81.19,81.11,81.17,14700.0,66.4583,66.4911,66.4256,66.4747,14700.0
2013-12-24 11:20:00,81.15,81.17,81.1,81.12,24000.0,66.4583,66.4747,66.4174,66.4338,24000.0
2013-12-24 11:25:00,81.12,81.19,81.1,81.16,27400.0,66.4338,66.4911,66.4174,66.4665,27400.0
2013-12-24 11:30:00,81.16,81.24,81.16,81.23,25900.0,66.4665,66.532,66.4665,66.5238,25900.0
2013-12-24 11:35:00,81.21,81.23,81.18,81.2,22100.0,66.5075,66.5238,66.4829,66.4993,22100.0
2013-12-24 11:40:00,81.2,81.24,81.17,81.18,26400.0,66.4993,66.532,66.4747,66.4829,26400.0
2013-12-24 11:45:00,81.18,81.18,81.13,81.17,17900.0,66.4829,66.4829,66.4419,66.4747,17900.0
2013-12-24 11:50:00,81.17,81.2,81.12,81.16,25000.0,66.4747,66.4993,66.4338,66.4665,25000.0
2013-12-24 11:55:00,81.16,81.21,81.13,81.21,18800.0,66.4665,66.5075,66.4419,66.5075,18800.0
2013-12-24 12:00:00,81.21,81.3,81.21,81.29,24900.0,66.5075,66.5812,66.5075,66.573,24900.0
2013-12-24 12:05:00,81.3,81.32,81.19,81.22,59200.0,66.5812,66.5975,66.4911,66.5156,59200.0
2013-12-24 12:10:00,81.23,81.27,81.2,81.27,25700.0,66.5238,66.5566,66.4993,66.5566,25700.0
2013-12-24 12:15:00,81.26,81.28,81.22,81.24,27200.0,66.5484,66.5648,66.5156,66.532,27200.0
2013-12-24 12:20:00,81.25,81.27,81.2,81.25,22300.0,66.5402,66.5566,66.4993,66.5402,22300.0
2013-12-24 12:25:00,81.26,81.27,81.24,81.25,17600.0,66.5484,66.5566,66.532,66.5402,17600.0
2013-12-24 12:30:00,81.24,81.29,81.23,81.26,25200.0,66.532,66.573,66.5238,66.5484,25200.0
2013-12-24 12:35:00,81.27,81.29,81.24,81.28,21300.0,66.5566,66.573,66.532,66.5648,21300.0
2013-12-24 12:40:00,81.29,81.3,81.26,81.27,23300.0,66.573,66.5812,66.5484,66.5566,23300.0
2013-12-24 12:45:00,81.26,81.32,81.25,81.28,41400.0,66.5484,66.5975,66.5402,66.5648,41400.0
2013-12-24 12:50:00,81.28,81.39,81.27,81.36,45300.0,66.5648,66.6549,66.5566,66.6303,45300.0
2013-12-24 12:55:00,81.34,81.36,81.29,81.32,63400.0,66.6139,66.6303,66.573,66.5975,63400.0
2013-12-26 09:30:00,81.3,81.62,81.15,81.37,176400.0,66.5812,66.8432,66.4583,66.6385,176400.0
2013-12-26 09:35:00,81.42,81.7,81.38,81.6,46400.0,66.6794,66.9087,66.6467,66.8269,46400.0
2013-12-26 09:40:00,81.63,81.77,81.6,81.65,22100.0,66.8514,66.9661,66.8269,66.8678,22100.0
2013-12-26 09:45:00,81.69,81.84,81.67,81.82,32900.0,66.9006,67.0234,66.8842,67.007,32900.0
2013-12-26 09:50:00,81.8,81.89,81.77,81.81,23500.0,66.9906,67.0643,66.9661,66.9988,23500.0
2013-12-26 09:55:00,81.83,81.88,81.75,81.78,29700.0,67.0152,67.0562,66.9497,66.9743,29700.0
2013-12-26 10:00:00,81.77,81.89,81.76,81.85,31100.0,66.9661,67.0643,66.9579,67.0316,31100.0
2013-12-26 10:05:00,81.86,81.86,81.77,81.79,23000.0,67.0398,67.0398,66.9661,66.9825,23000.0
2013-12-26 10:10:00,81.79,81.89,81.77,81.88,23400.0,66.9825,67.0643,66.9661,67.0562,23400.0
2013-12-26 10:15:00,81.87,81.9,81.77,81.83,15500.0,67.048,67.0725,66.9661,67.0152,15500.0
2013-12-26 10:20:00,81.81,81.93,81.8,81.91,29500.0,66.9988,67.0971,66.9906,67.0807,29500.0
2013-12-26 10:25:00,81.91,81.95,81.89,81.93,13100.0,67.0807,67.1135,67.0643,67.0971,13100.0
2013-12-26 10:30:00,81.95,81.95,81.89,81.89,16300.0,67.1135,67.1135,67.0643,67.0643,16300.0
2013-12-26 10:35:00,81.89,81.94,81.89,81.94,14800.0,67.0643,67.1053,67.0643,67.1053,14800.0
2013-12-26 10:40:00,81.92,81.94,81.9,81.92,15100.0,67.0889,67.1053,67.0725,67.0889,15100.0
2013-12-26 10:45:00,81.92,81.93,81.89,81.91,15400.0,67.0889,67.0971,67.0643,67.0807,15400.0
2013-12-26 10:50:00,81.9,81.91,81.84,81.87,33300.0,67.0725,67.0807,67.0234,67.048,33300.0
2013-12-26 10:55:00,81.86,81.94,81.85,81.89,32700.0,67.0398,67.1053,67.0316,67.0643,32700.0
2013-12-26 11:00:00,81.89,81.92,81.85,81.86,10700.0,67.0643,67.0889,67.0316,67.0398,10700.0
2013-12-26 11:05:00,81.85,81.93,81.85,81.9,45000.0,67.0316,67.0971,67.0316,67.0725,45000.0
2013-12-26 11:10:00,81.9,81.92,81.89,81.9,15400.0,67.0725,67.0889,67.0643,67.0725,15400.0
2013-12-26 11:15:00,81.89,81.92,81.88,81.88,15900.0,67.0643,67.0889,67.0562,67.0562,15900.0
2013-12-26 11:20:00,81.91,81.91,81.89,81.89,12600.0,67.0807,67.0807,67.0643,67.0643,12600.0
2013-12-26 11:25:00,81.91,81.91,81.87,81.9,7900.0,67.0807,67.0807,67.048,67.0725,7900.0
2013-12-26 11:30:00,81.87,81.93,81.87,81.92,21100.0,67.048,67.0971,67.048,67.0889,21100.0
2013-12-26 11:35:00,81.94,81.95,81.9,81.93,10400.0,67.1053,67.1135,67.0725,67.0971,10400.0
2013-12-26 11:40:00,81.92,81.94,81.9,81.91,16800.0,67.0889,67.1053,67.0725,67.0807,16800.0
2013-12-26 11:45:00,81.91,81.95,81.91,81.91,15000.0,67.0807,67.1135,67.0807,67.0807,15000.0
2013-12-26 11:50:00,81.91,81.97,81.91,81.93,42800.0,67.0807,67.1299,67.0807,67.0971,42800.0
2013-12-26 11:55:00,81.93,81.93,81.9,81.92,8700.0,67.0971,67.0971,67.0725,67.0889,8700.0
2013-12-26 12:00:00,81.92,81.94,81.91,81.94,8100.0,67.0889,67.1053,67.0807,67.1053,8100.0
2013-12-26 12:05:00,81.94,81.94,81.91,81.92,8800.0,67.1053,67.1053,67.0807,67.0889,8800.0
2013-12-26 12:10:00,81.93,81.94,81.9,81.92,12800.0,67.0971,67.1053,67.0725,67.0889,12800.0
2013-12-26 12:15:00,81.93,81.96,81.91,81.92,14100.0,67.0971,67.1217,67.0807,67.0889,14100.0
2013-12-26 12:20:00,81.91,81.94,81.9,81.93,21300.0,67.0807,67.1053,67.0725,67.0971,21300.0
2013-12-26 12:25:00,81.94,82.06,81.94,82.06,52600.0,67.1053,67.2036,67.1053,67.2036,52600.0
2013-12-26 12:30:00,82.04,82.09,82.0,82.02,11800.0,67.1872,67.2281,67.1544,67.1708,11800.0
2013-12-26 12:35:00,82.0,82.07,81.98,82.0,18200.0,67.1544,67.2118,67.1381,67.1544,18200.0
2013-12-26 12:40:00,82.0,82.05,81.98,82.05,8100.0,67.1544,67.1954,67.1381,67.1954,8100.0
2013-12-26 12:45:00,82.04,82.08,81.97,82.01,22100.0,67.1872,67.2199,67.1299,67.1626,22100.0
2013-12-26 12:50:00,82.02,82.02,81.99,82.02,8500.0,67.1708,67.1708,67.1462,67.1708,8500.0
2013-12-26 12:55:00,82.02,82.05,82.01,82.04,8800.0,67.1708,67.1954,67.1626,67.1872,8800.0
2013-12-26 13:00:00,82.05,82.05,82.02,82.04,10600.0,67.1954,67.1954,67.1708,67.1872,10600.0
2013-12-26 13:05:00,82.02,82.04,82.0,82.0,10800.0,67.1708,67.1872,67.1544,67.1544,10800.0
2013-12-26 13:10:00,82.0,82.05,81.99,82.03,17800.0,67.1544,67.1954,67.1462,67.179,17800.0
2013-12-26 13:15:00,82.02,82.05,81.99,82.03,12700.0,67.1708,67.1954,67.1462,67.179,12700.0
2013-12-26 13:20:00,82.01,82.03,81.98,81.99,10400.0,67.1626,67.179,67.1381,67.1462,10400.0
2013-12-26 13:25:00,81.99,82.05,81.99,82.05,10200.0,67.1462,67.1954,67.1462,67.1954,10200.0
2013-12-26 13:30:00,82.03,82.1,82.03,82.09,21300.0,67.179,67.2363,67.179,67.2281,21300.0
2013-12-26 13:35:00,82.08,82.1,82.03,82.06,14200.0,67.2199,67.2363,67.179,67.2036,14200.0
2013-12-26 13:40:00,82.06,82.09,82.06,82.07,5000.0,67.2036,67.2281,67.2036,67.2118,5000.0
2013-12-26 13:45:00,82.08,82.11,82.03,82.09,20400.0,67.2199,67.2445,67.179,67.2281,20400.0
2013-12-26 13:50:00,82.1,82.22,82.07,82.22,57000.0,67.2363,67.3346,67.2118,67.3346,57000.0
2013-12-26 13:55:00,82.2,82.24,82.2,82.23,34100.0,67.3182,67.351,67.3182,67.3428,34100.0
2013-12-26 14:00:00,82.23,82.23,82.13,82.16,45800.0,67.3428,67.3428,67.2609,67.2855,45800.0
2013-12-26 14:05:00,82.15,82.26,82.15,82.26,36200.0,67.2773,67.3674,67.2773,67.3674,36200.0
2013-12-26 14:10:00,82.27,82.34,82.27,82.33,31000.0,67.3756,67.4329,67.3756,67.4247,31000.0
2013-12-26 14:15:00,82.33,82.37,82.31,82.37,40000.0,67.4247,67.4574,67.4083,67.4574,40000.0
2013-12-26 14:20:00,82.37,82.45,82.37,82.37,44500.0,67.4574,67.523,67.4574,67.4574,44500.0
2013-12-26 14:25:00,82.38,82.39,82.33,82.36,35400.0,67.4656,67.4738,67.4247,67.4493,35400.0
2013-12-26 14:30:00,82.36,82.36,82.25,82.3,25600.0,67.4493,67.4493,67.3592,67.4001,25600.0
2013-12-26 14:35:00,82.3,82.41,82.3,82.39,35000.0,67.4001,67.4902,67.4001,67.4738,35000.0
2013-12-26 14:40:00,82.39,82.45,82.33,82.37,55600.0,67.4738,67.523,67.4247,67.4574,55600.0
2013-12-26 14:45:00,82.37,82.38,82.33,82.36,15100.0,67.4574,67.4656,67.4247,67.4493,15100.0
2013-12-26 14:50:00,82.36,82.42,82.31,82.41,44800.0,67.4493,67.4984,67.4083,67.4902,44800.0
2013-12-26 14:55:00,82.41,82.5,82.4,82.49,31000.0,67.4902,67.5639,67.482,67.5557,31000.0
2013-12-26 15:00:00,82.46,82.5,82.42,82.44,32100.0,67.5312,67.5639,67.4984,67.5148,32100.0
2013-12-26 15:05:00,82.45,82.47,82.38,82.41,28400.0,67.523,67.5393,67.4656,67.4902,28400.0
2013-12-26 15:10:00,82.43,82.45,82.41,82.43,20700.0,67.5066,67.523,67.4902,67.5066,20700.0
2013-12-26 15:15:00,82.43,82.5,82.42,82.49,37400.0,67.5066,67.5639,67.4984,67.5557,37400.0
2013-12-26 15:20:00,82.48,82.5,82.45,82.48,30800.0,67.5475,67.5639,67.523,67.5475,30800.0
2013-12-26 15:25:00,82.49,82.53,82.46,82.51,78100.0,67.5557,67.5885,67.5312,67.5721,78100.0
2013-12-26 15:30:00,82.52,82.52,82.48,82.5,55700.0,67.5803,67.5803,67.5475,67.5639,55700.0
2013-12-26 15:35:00,82.49,82.5,82.39,82.41,124100.0,67.5557,67.5639,67.4738,67.4902,124100.0
2013-12-26 15:40:00,82.41,82.41,82.27,82.28,54100.0,67.4902,67.4902,67.3756,67.3837,54100.0
2013-12-26 15:45:00,82.28,82.3,82.18,82.18,83500.0,67.3837,67.4001,67.3018,67.3018,83500.0
2013-12-26 15:50:00,82.19,82.24,82.14,82.17,106000.0,67.31,67.351,67.2691,67.2937,106000.0
2013-12-26 15:55:00,82.16,82.19,82.09,82.17,139200.0,67.2855,67.31,67.2281,67.2937,139200.0
2013-12-27 09:30:00,82.46,83.0,82.46,82.71,117200.0,67.5312,67.9734,67.5312,67.7359,117200.0
2013-12-27 09:35:00,82.67,83.01,82.57,82.86,48300.0,67.7031,67.9816,67.6212,67.8587,48300.0
2013-12-27 09:40:00,82.84,83.25,82.84,83.04,59200.0,67.8424,68.1781,67.8424,68.0061,59200.0
2013-12-27 09:45:00,83.05,83.45,82.97,83.25,45400.0,68.0143,68.3419,67.9488,68.1781,45400.0
2013-12-27 09:50:00,83.24,83.27,82.97,83.0,53600.0,68.1699,68.1945,67.9488,67.9734,53600.0
2013-12-27 09:55:00,83.01,83.07,82.85,83.02,104200.0,67.9816,68.0307,67.8505,67.9898,104200.0
2013-12-27 10:00:00,83.0,83.13,82.92,83.0,86300.0,67.9734,68.0799,67.9079,67.9734,86300.0
2013-12-27 10:05:00,83.0,83.17,82.97,83.0,35700.0,67.9734,68.1126,67.9488,67.9734,35700.0
2013-12-27 10:10:00,83.0,83.07,82.88,82.93,47500.0,67.9734,68.0307,67.8751,67.9161,47500.0
2013-12-27 10:15:00,82.91,83.03,82.86,83.0,84300.0,67.8997,67.998,67.8587,67.9734,84300.0
2013-12-27 10:20:00,82.99,83.01,82.9,82.96,39500.0,67.9652,67.9816,67.8915,67.9406,39500.0
2013-12-27 10:25:00,82.96,83.02,82.92,82.98,46400.0,67.9406,67.9898,67.9079,67.957,46400.0
2013-12-27 10:30:00,82.97,83.01,82.89,82.94,42400.0,67.9488,67.9816,67.8833,67.9243,42400.0
2013-12-27 10:35:00,82.92,82.98,82.89,82.91,32400.0,67.9079,67.957,67.8833,67.8997,32400.0
2013-12-27 10:40:00,82.88,82.91,82.71,82.8,33400.0,67.8751,67.8997,67.7359,67.8096,33400.0
2013-12-27 10:45:00,82.79,82.8,82.58,82.61,28300.0,67.8014,67.8096,67.6294,67.654,28300.0
2013-12-27 10:50:00,82.62,82.85,82.58,82.81,52700.0,67.6622,67.8505,67.6294,67.8178,52700.0
2013-12-27 10:55:00,82.79,82.83,82.71,82.76,22800.0,67.8014,67.8342,67.7359,67.7768,22800.0
2013-12-27 11:00:00,82.76,82.85,82.71,82.71,35500.0,67.7768,67.8505,67.7359,67.7359,35500.0
2013-12-27 11:05:00,82.7,82.82,82.68,82.73,40600.0,67.7277,67.826,67.7113,67.7523,40600.0
2013-12-27 11:10:00,82.7,82.75,82.64,82.74,56600.0,67.7277,67.7687,67.6786,67.7605,56600.0
2013-12-27 11:15:00,82.73,82.86,82.68,82.75,21700.0,67.7523,67.8587,67.7113,67.7687,21700.0
2013-12-27 11:20:00,82.76,82.84,82.68,82.69,18100.0,67.7768,67.8424,67.7113,67.7195,18100.0
2013-12-27 11:25:00,82.66,82.81,82.6,82.78,33500.0,67.6949,67.8178,67.6458,67.7932,33500.0
2013-12-27 11:30:00,82.81,82.84,82.64,82.64,37300.0,67.8178,67.8424,67.6786,67.6786,37300.0
2013-12-27 11:35:00,82.65,82.71,82.58,82.58,35400.0,67.6868,67.7359,67.6294,67.6294,35400.0
2013-12-27 11:40:00,82.61,82.69,82.58,82.59,28600.0,67.654,67.7195,67.6294,67.6376,28600.0
2013-12-27 11:45:00,82.62,82.71,82.58,82.63,16200.0,67.6622,67.7359,67.6294,67.6704,16200.0
2013-12-27 11:50:00,82.63,82.65,82.58,82.61,13700.0,67.6704,67.6868,67.6294,67.654,13700.0
2013-12-27 11:55:00,82.59,82.67,82.56,82.62,24900.0,67.6376,67.7031,67.613,67.6622,24900.0
2013-12-27 12:00:00,82.62,82.65,82.53,82.59,15500.0,67.6622,67.6868,67.5885,67.6376,15500.0
2013-12-27 12:05:00,82.58,82.66,82.54,82.54,14000.0,67.6294,67.6949,67.5967,67.5967,14000.0
2013-12-27 12:10:00,82.55,82.59,82.5,82.56,20100.0,67.6049,67.6376,67.5639,67.613,20100.0
2013-12-27 12:15:00,82.55,82.56,82.51,82.52,10600.0,67.6049,67.613,67.5721,67.5803,10600.0
2013-12-27 12:20:00,82.54,82.6,82.52,82.56,22800.0,67.5967,67.6458,67.5803,67.613,22800.0
2013-12-27 12:25:00,82.57,82.64,82.52,82.56,16300.0,67.6212,67.6786,67.5803,67.613,16300.0
2013-12-27 12:30:00,82.55,82.63,82.54,82.58,33200.0,67.6049,67.6704,67.5967,67.6294,33200.0
2013-12-27 12:35:00,82.58,82.62,82.57,82.6,10000.0,67.6294,67.6622,67.6212,67.6458,10000.0
2013-12-27 12:40:00,82.58,82.62,82.51,82.53,24700.0,67.6294,67.6622,67.5721,67.5885,24700.0
2013-12-27 12:45:00,82.53,82.57,82.48,82.55,27300.0,67.5885,67.6212,67.5475,67.6049,27300.0
2013-12-27 12:50:00,82.56,82.66,82.53,82.62,34400.0,67.613,67.6949,67.5885,67.6622,34400.0
2013-12-27 12:55:00,82.61,82.62,82.5,82.5,10600.0,67.654,67.6622,67.5639,67.5639,10600.0
2013-12-27 13:00:00,82.51,82.6,82.49,82.6,28200.0,67.5721,67.6458,67.5557,67.6458,28200.0
2013-12-27 13:05:00,82.59,82.67,82.55,82.61,22900.0,67.6376,67.7031,67.6049,67.654,22900.0
2013-12-27 13:10:00,82.63,82.7,82.62,82.69,15400.0,67.6704,67.7277,67.6622,67.7195,15400.0
2013-12-27 13:15:00,82.69,82.74,82.66,82.71,12500.0,67.7195,67.7605,67.6949,67.7359,12500.0
2013-12-27 13:20:00,82.72,82.73,82.63,82.63,14500.0,67.7441,67.7523,67.6704,67.6704,14500.0
2013-12-27 13:25:00,82.64,82.72,82.59,82.72,18500.0,67.6786,67.7441,67.6376,67.7441,18500.0
2013-12-27 13:30:00,82.72,82.72,82.61,82.72,30100.0,67.7441,67.7441,67.654,67.7441,30100.0
2013-12-27 13:35:00,82.72,82.79,82.7,82.7,14700.0,67.7441,67.8014,67.7277,67.7277,14700.0
2013-12-27 13:40:00,82.71,82.72,82.6,82.69,37100.0,67.7359,67.7441,67.6458,67.7195,37100.0
2013-12-27 13:45:00,82.7,82.7,82.66,82.68,10500.0,67.7277,67.7277,67.6949,67.7113,10500.0
2013-12-27 13:50:00,82.69,82.69,82.65,82.68,12400.0,67.7195,67.7195,67.6868,67.7113,12400.0
2013-12-27 13:55:00,82.68,82.73,82.66,82.66,14100.0,67.7113,67.7523,67.6949,67.6949,14100.0
2013-12-27 14:00:00,82.67,82.67,82.52,82.53,22700.0,67.7031,67.7031,67.5803,67.5885,22700.0
2013-12-27 14:05:00,82.54,82.54,82.46,82.51,20100.0,67.5967,67.5967,67.5312,67.5721,20100.0
2013-12-27 14:10:00,82.51,82.61,82.51,82.53,16800.0,67.5721,67.654,67.5721,67.5885,16800.0
2013-12-27 14:15:00,82.53,82.53,82.46,82.48,13800.0,67.5885,67.5885,67.5312,67.5475,13800.0
2013-12-27 14:20:00,82.49,82.58,82.49,82.57,16200.0,67.5557,67.6294,67.5557,67.6212,16200.0
2013-12-27 14:25:00,82.57,82.61,82.5,82.5,14800.0,67.6212,67.654,67.5639,67.5639,14800.0
2013-12-27 14:30:00,82.51,82.58,82.51,82.56,17500.0,67.5721,67.6294,67.5721,67.613,17500.0
2013-12-27 14:35:00,82.55,82.56,82.45,82.45,17900.0,67.6049,67.613,67.523,67.523,17900.0
2013-12-27 14:40:00,82.46,82.58,82.43,82.53,29600.0,67.5312,67.6294,67.5066,67.5885,29600.0
2013-12-27 14:45:00,82.52,82.7,82.52,82.68,25700.0,67.5803,67.7277,67.5803,67.7113,25700.0
2013-12-27 14:50:00,82.69,82.73,82.61,82.61,17200.0,67.7195,67.7523,67.654,67.654,17200.0
2013-12-27 14:55:00,82.63,82.63,82.51,82.57,20800.0,67.6704,67.6704,67.5721,67.6212,20800.0
2013-12-27 15:00:00,82.56,82.62,82.52,82.6,25700.0,67.613,67.6622,67.5803,67.6458,25700.0
2013-12-27 15:05:00,82.59,82.67,82.58,82.59,19700.0,67.6376,67.7031,67.6294,67.6376,19700.0
2013-12-27 15:10:00,82.61,82.61,82.51,82.57,29700.0,67.654,67.654,67.5721,67.6212,29700.0
2013-12-27 15:15:00,82.56,82.56,82.5,82.52,28500.0,67.613,67.613,67.5639,67.5803,28500.0
2013-12-27 15:20:00,82.52,82.53,82.45,82.52,35400.0,67.5803,67.5885,67.523,67.5803,35400.0
2013-12-27 15:25:00,82.52,82.53,82.48,82.51,25000.0,67.5803,67.5885,67.5475,67.5721,25000.0
2013-12-27 15:30:00,82.5,82.6,82.5,82.58,49300.0,67.5639,67.6458,67.5639,67.6294,49300.0
2013-12-27 15:35:00,82.58,82.61,82.53,82.55,28900.0,67.6294,67.654,67.5885,67.6049,28900.0
2013-12-27 15:40:00,82.55,82.55,82.5,82.5,29100.0,67.6049,67.6049,67.5639,67.5639,29100.0
2013-12-27 15:45:00,82.5,82.55,82.48,82.52,64500.0,67.5639,67.6049,67.5475,67.5803,64500.0
2013-12-27 15:50:00,82.51,82.55,82.48,82.55,61700.0,67.5721,67.6049,67.5475,67.6049,61700.0
2013-12-27 15:55:00,82.54,82.55,82.46,82.52,121400.0,67.5967,67.6049,67.5312,67.5803,121400.0
2013-12-30 09:30:00,81.74,81.93,80.68,81.31,439000.0,66.9415,67.0971,66.0734,66.5894,439000.0
2013-12-30 09:35:00,81.2,81.48,81.14,81.33,84200.0,66.4993,66.7286,66.4501,66.6057,84200.0
2013-12-30 09:40:00,81.34,81.74,81.31,81.5,64200.0,66.6139,66.9415,66.5894,66.745,64200.0
2013-12-30 09:45:00,81.58,81.73,81.43,81.72,55700.0,66.8105,66.9333,66.6876,66.9251,55700.0
2013-12-30 09:50:00,81.71,81.72,81.56,81.64,27200.0,66.9169,66.9251,66.7941,66.8596,27200.0
2013-12-30 09:55:00,81.63,81.63,81.55,81.59,21300.0,66.8514,66.8514,66.7859,66.8187,21300.0
2013-12-30 10:00:00,81.61,81.72,81.58,81.66,20900.0,66.835,66.9251,66.8105,66.876,20900.0
2013-12-30 10:05:00,81.67,81.72,81.59,81.66,21900.0,66.8842,66.9251,66.8187,66.876,21900.0
2013-12-30 10:10:00,81.67,81.83,81.64,81.74,22600.0,66.8842,67.0152,66.8596,66.9415,22600.0
2013-12-30 10:15:00,81.76,81.8,81.73,81.77,14700.0,66.9579,66.9906,66.9333,66.9661,14700.0
2013-12-30 10:20:00,81.78,81.84,81.76,81.8,16600.0,66.9743,67.0234,66.9579,66.9906,16600.0
2013-12-30 10:25:00,81.8,81.93,81.8,81.86,14100.0,66.9906,67.0971,66.9906,67.0398,14100.0
2013-12-30 10:30:00,81.86,81.91,81.82,81.86,17500.0,67.0398,67.0807,67.007,67.0398,17500.0
2013-12-30 10:35:00,81.89,81.91,81.86,81.91,20800.0,67.0643,67.0807,67.0398,67.0807,20800.0
2013-12-30 10:40:00,81.92,82.07,81.89,82.07,28200.0,67.0889,67.2118,67.0643,67.2118,28200.0
2013-12-30 10:45:00,82.06,82.06,81.91,81.94,14200.0,67.2036,67.2036,67.0807,67.1053,14200.0
2013-12-30 10:50:00,81.95,82.04,81.95,82.02,12700.0,67.1135,67.1872,67.1135,67.1708,12700.0
2013-12-30 10:55:00,82.03,82.06,82.01,82.02,11600.0,67.179,67.2036,67.1626,67.1708,11600.0
2013-12-30 11:00:00,82.02,82.06,82.02,82.06,12500.0,67.1708,67.2036,67.1708,67.2036,12500.0
2013-12-30 11:05:00,82.06,82.13,82.05,82.12,23600.0,67.2036,67.2609,67.1954,67.2527,23600.0
2013-12-30 11:10:00,82.1,82.14,82.09,82.13,12800.0,67.2363,67.2691,67.2281,67.2609,12800.0
2013-12-30 11:15:00,82.14,82.17,82.12,82.13,9200.0,67.2691,67.2937,67.2527,67.2609,9200.0
2013-12-30 11:20:00,82.12,82.2,82.12,82.13,21000.0,67.2527,67.3182,67.2527,67.2609,21000.0
2013-12-30 11:25:00,82.11,82.16,82.11,82.12,23500.0,67.2445,67.2855,67.2445,67.2527,23500.0
2013-12-30 11:30:00,82.13,82.15,82.01,82.02,15800.0,67.2609,67.2773,67.1626,67.1708,15800.0
2013-12-30 11:35:00,82.0,82.11,82.0,82.02,19600.0,67.1544,67.2445,67.1544,67.1708,19600.0
2013-12-30 11:40:00,82.01,82.13,82.01,82.03,12100.0,67.1626,67.2609,67.1626,67.179,12100.0
2013-12-30 11:45:00,82.02,82.09,82.0,82.01,10900.0,67.1708,67.2281,67.1544,67.1626,10900.0
2013-12-30 11:50:00,82.01,82.02,81.92,81.94,18900.0,67.1626,67.1708,67.0889,67.1053,18900.0
2013-12-30 11:55:00,81.94,81.97,81.91,81.91,8400.0,67.1053,67.1299,67.0807,67.0807,8400.0
2013-12-30 12:00:00,81.92,81.98,81.9,81.95,12900.0,67.0889,67.1381,67.0725,67.1135,12900.0
2013-12-30 12:05:00,81.93,81.95,81.88,81.91,16400.0,67.0971,67.1135,67.0562,67.0807,16400.0
2013-12-30 12:10:00,81.91,81.96,81.89,81.92,13900.0,67.0807,67.1217,67.0643,67.0889,13900.0
2013-12-30 12:15:00,81.93,81.95,81.86,81.88,14000.0,67.0971,67.1135,67.0398,67.0562,14000.0
2013-12-30 12:20:00,81.88,81.89,81.82,81.84,17200.0,67.0562,67.0643,67.007,67.0234,17200.0
2013-12-30 12:25:00,81.83,81.87,81.81,81.81,13400.0,67.0152,67.048,66.9988,66.9988,13400.0
2013-12-30 12:30:00,81.82,81.83,81.75,81.77,15500.0,67.007,67.0152,66.9497,66.9661,15500.0
2013-12-30 12:35:00,81.76,81.88,81.76,81.86,13700.0,66.9579,67.0562,66.9579,67.0398,13700.0
2013-12-30 12:40:00,81.85,81.89,81.8,81.8,33400.0,67.0316,67.0643,66.9906,66.9906,33400.0
2013-12-30 12:45:00,81.8,81.8,81.72,81.75,22000.0,66.9906,66.9906,66.9251,66.9497,22000.0
2013-12-30 12:50:00,81.74,81.84,81.72,81.82,24500.0,66.9415,67.0234,66.9251,67.007,24500.0
2013-12-30 12:55:00,81.82,81.83,81.72,81.73,16800.0,67.007,67.0152,66.9251,66.9333,16800.0
2013-12-30 13:00:00,81.73,81.75,81.72,81.75,21700.0,66.9333,66.9497,66.9251,66.9497,21700.0
2013-12-30 13:05:00,81.75,81.75,81.7,81.75,23600.0,66.9497,66.9497,66.9087,66.9497,23600.0
2013-12-30 13:10:00,81.75,81.8,81.73,81.79,19100.0,66.9497,66.9906,66.9333,66.9825,19100.0
2013-12-30 13:15:00,81.79,81.79,81.76,81.77,11600.0,66.9825,66.9825,66.9579,66.9661,11600.0
2013-12-30 13:20:00,81.77,81.92,81.76,81.87,35700.0,66.9661,67.0889,66.9579,67.048,35700.0
2013-12-30 13:25:00,81.87,81.88,81.81,81.85,12000.0,67.048,67.0562,66.9988,67.0316,12000.0
2013-12-30 13:30:00,81.85,81.87,81.83,81.83,20400.0,67.0316,67.048,67.0152,67.0152,20400.0
2013-12-30 13:35:00,81.82,81.87,81.82,81.87,14700.0,67.007,67.048,67.007,67.048,14700.0
2013-12-30 13:40:00,81.85,81.86,81.75,81.82,29900.0,67.0316,67.0398,66.9497,67.007,29900.0
2013-12-30 13:45:00,81.81,81.9,81.79,81.85,19000.0,66.9988,67.0725,66.9825,67.0316,19000.0
2013-12-30 13:50:00,81.86,81.87,81.82,81.83,14400.0,67.0398,67.048,67.007,67.0152,14400.0
2013-12-30 13:55:00,81.83,81.89,81.81,81.83,19300.0,67.0152,67.0643,66.9988,67.0152,19300.0
2013-12-30 14:00:00,81.83,81.96,81.82,81.94,26000.0,67.0152,67.1217,67.007,67.1053,26000.0
2013-12-30 14:05:00,81.95,81.95,81.89,81.92,18300.0,67.1135,67.1135,67.0643,67.0889,18300.0
2013-12-30 14:10:00,81.91,81.96,81.9,81.95,15700.0,67.0807,67.1217,67.0725,67.1135,15700.0
2013-12-30 14:15:00,81.95,81.96,81.91,81.91,14000.0,67.1135,67.1217,67.0807,67.0807,14000.0
2013-12-30 14:20:00,81.93,81.93,81.88,81.91,15200.0,67.0971,67.0971,67.0562,67.0807,15200.0
2013-12-30 14:25:00,81.89,81.95,81.86,81.94,15300.0,67.0643,67.1135,67.0398,67.1053,15300.0
2013-12-30 14:30:00,81.93,81.94,81.87,81.9,15800.0,67.0971,67.1053,67.048,67.0725,15800.0
2013-12-30 14:35:00,81.9,81.94,81.89,81.91,15900.0,67.0725,67.1053,67.0643,67.0807,15900.0
2013-12-30 14:40:00,81.91,81.96,81.88,81.95,13100.0,67.0807,67.1217,67.0562,67.1135,13100.0
2013-12-30 14:45:00,81.95,81.99,81.92,81.93,12100.0,67.1135,67.1462,67.0889,67.0971,12100.0
2013-12-30 14:50:00,81.94,81.95,81.92,81.93,16800.0,67.1053,67.1135,67.0889,67.0971,16800.0
2013-12-30 14:55:00,81.94,81.95,81.89,81.89,12500.0,67.1053,67.1135,67.0643,67.0643,12500.0
2013-12-30 15:00:00,81.92,82.03,81.91,82.01,28200.0,67.0889,67.179,67.0807,67.1626,28200.0
2013-12-30 15:05:00,82.02,82.02,81.97,82.02,17000.0,67.1708,67.1708,67.1299,67.1708,17000.0
2013-12-30 15:10:00,82.01,82.06,82.01,82.05,20900.0,67.1626,67.2036,67.1626,67.1954,20900.0
2013-12-30 15:15:00,82.05,82.12,82.05,82.11,22100.0,67.1954,67.2527,67.1954,67.2445,22100.0
2013-12-30 15:20:00,82.11,82.15,82.09,82.15,32200.0,67.2445,67.2773,67.2281,67.2773,32200.0
2013-12-30 15:25:00,82.16,82.16,82.1,82.1,21100.0,67.2855,67.2855,67.2363,67.2363,21100.0
2013-12-30 15:30:00,82.1,82.15,82.1,82.12,22000.0,67.2363,67.2773,67.2363,67.2527,22000.0
2013-12-30 15:35:00,82.11,82.12,82.1,82.11,27700.0,67.2445,67.2527,67.2363,67.2445,27700.0
2013-12-30 15:40:00,82.11,82.12,82.1,82.11,24300.0,67.2445,67.2527,67.2363,67.2445,24300.0
2013-12-30 15:45:00,82.11,82.13,82.08,82.1,67700.0,67.2445,67.2609,67.2199,67.2363,67700.0
2013-12-30 15:50:00,82.1,82.16,82.1,82.14,65600.0,67.2363,67.2855,67.2363,67.2691,65600.0
2013-12-30 15:55:00,82.13,82.14,82.05,82.06,125100.0,67.2609,67.2691,67.1954,67.2036,125100.0
2013-12-31 09:30:00,81.66,82.02,81.53,81.65,185000.0,66.876,67.1708,66.7695,66.8678,185000.0
2013-12-31 09:35:00,81.67,81.84,81.48,81.84,33300.0,66.8842,67.0234,66.7286,67.0234,33300.0
2013-12-31 09:40:00,81.8,81.91,81.78,81.9,31000.0,66.9906,67.0807,66.9743,67.0725,31000.0
2013-12-31 09:45:00,81.88,82.01,81.86,81.95,34900.0,67.0562,67.1626,67.0398,67.1135,34900.0
2013-12-31 09:50:00,81.92,82.16,81.92,82.14,30700.0,67.0889,67.2855,67.0889,67.2691,30700.0
2013-12-31 09:55:00,82.19,82.2,82.11,82.11,15600.0,67.31,67.3182,67.2445,67.2445,15600.0
2013-12-31 10:00:00,82.12,82.25,82.1,82.15,32100.0,67.2527,67.3592,67.2363,67.2773,32100.0
2013-12-31 10:05:00,82.15,82.19,82.03,82.09,16700.0,67.2773,67.31,67.179,67.2281,16700.0
2013-12-31 10:10:00,82.05,82.24,82.05,82.23,40200.0,67.1954,67.351,67.1954,67.3428,40200.0
2013-12-31 10:15:00,82.22,82.23,82.1,82.19,17000.0,67.3346,67.3428,67.2363,67.31,17000.0
2013-12-31 10:20:00,82.13,82.19,81.99,81.99,16300.0,67.2609,67.31,67.1462,67.1462,16300.0
2013-12-31 10:25:00,82.01,82.01,81.91,82.0,30600.0,67.1626,67.1626,67.0807,67.1544,30600.0
2013-12-31 10:30:00,82.0,82.11,81.92,81.99,18900.0,67.1544,67.2445,67.0889,67.1462,18900.0
2013-12-31 10:35:00,81.98,82.09,81.97,81.98,14400.0,67.1381,67.2281,67.1299,67.1381,14400.0
2013-12-31 10:40:00,82.0,82.08,82.0,82.08,13600.0,67.1544,67.2199,67.1544,67.2199,13600.0
2013-12-31 10:45:00,82.08,82.13,82.05,82.09,8800.0,67.2199,67.2609,67.1954,67.2281,8800.0
2013-12-31 10:50:00,82.1,82.16,82.02,82.02,23000.0,67.2363,67.2855,67.1708,67.1708,23000.0
2013-12-31 10:55:00,82.02,82.1,81.96,82.1,22400.0,67.1708,67.2363,67.1217,67.2363,22400.0
2013-12-31 11:00:00,82.11,82.17,82.08,82.09,20900.0,67.2445,67.2937,67.2199,67.2281,20900.0
2013-12-31 11:05:00,82.09,82.1,81.99,82.05,34800.0,67.2281,67.2363,67.1462,67.1954,34800.0
2013-12-31 11:10:00,82.04,82.14,81.99,82.13,18600.0,67.1872,67.2691,67.1462,67.2609,18600.0
2013-12-31 11:15:00,82.12,82.15,82.05,82.05,10800.0,67.2527,67.2773,67.1954,67.1954,10800.0
2013-12-31 11:20:00,82.05,82.1,82.01,82.02,11900.0,67.1954,67.2363,67.1626,67.1708,11900.0
2013-12-31 11:25:00,82.04,82.13,82.02,82.12,14500.0,67.1872,67.2609,67.1708,67.2527,14500.0
2013-12-31 11:30:00,82.14,82.14,82.07,82.09,9500.0,67.2691,67.2691,67.2118,67.2281,9500.0
2013-12-31 11:35:00,82.08,82.15,82.08,82.12,16200.0,67.2199,67.2773,67.2199,67.2527,16200.0
2013-12-31 11:40:00,82.13,82.13,82.08,82.09,17400.0,67.2609,67.2609,67.2199,67.2281,17400.0
2013-12-31 11:45:00,82.09,82.09,82.04,82.05,25300.0,67.2281,67.2281,67.1872,67.1954,25300.0
2013-12-31 11:50:00,82.08,82.12,82.04,82.07,13200.0,67.2199,67.2527,67.1872,67.2118,13200.0
2013-12-31 11:55:00,82.07,82.07,82.0,82.06,22400.0,67.2118,67.2118,67.1544,67.2036,22400.0
2013-12-31 12:00:00,82.07,82.17,82.05,82.12,21600.0,67.2118,67.2937,67.1954,67.2527,21600.0
2013-12-31 12:05:00,82.12,82.13,82.05,82.05,12000.0,67.2527,67.2609,67.1954,67.1954,12000.0
2013-12-31 12:10:00,82.05,82.17,82.03,82.14,26600.0,67.1954,67.2937,67.179,67.2691,26600.0
2013-12-31 12:15:00,82.15,82.17,82.08,82.13,33300.0,67.2773,67.2937,67.2199,67.2609,33300.0
2013-12-31 12:20:00,82.12,82.2,82.12,82.17,10100.0,67.2527,67.3182,67.2527,67.2937,10100.0
2013-12-31 12:25:00,82.17,82.18,82.1,82.18,13200.0,67.2937,67.3018,67.2363,67.3018,13200.0
2013-12-31 12:30:00,82.19,82.23,82.16,82.16,27000.0,67.31,67.3428,67.2855,67.2855,27000.0
2013-12-31 12:35:00,82.16,82.32,82.16,82.32,36200.0,67.2855,67.4165,67.2855,67.4165,36200.0
2013-12-31 12:40:00,82.31,82.31,82.17,82.17,10900.0,67.4083,67.4083,67.2937,67.2937,10900.0
2013-12-31 12:45:00,82.17,82.29,82.17,82.22,25500.0,67.2937,67.3919,67.2937,67.3346,25500.0
2013-12-31 12:50:00,82.2,82.21,82.13,82.17,14500.0,67.3182,67.3264,67.2609,67.2937,14500.0
2013-12-31 12:55:00,82.14,82.29,82.13,82.26,24500.0,67.2691,67.3919,67.2609,67.3674,24500.0
2013-12-31 13:00:00,82.23,82.24,82.15,82.19,11100.0,67.3428,67.351,67.2773,67.31,11100.0
2013-12-31 13:05:00,82.19,82.2,82.11,82.18,29600.0,67.31,67.3182,67.2445,67.3018,29600.0
2013-12-31 13:10:00,82.18,82.25,82.18,82.25,7700.0,67.3018,67.3592,67.3018,67.3592,7700.0
2013-12-31 13:15:00,82.24,82.26,82.15,82.15,17100.0,67.351,67.3674,67.2773,67.2773,17100.0
2013-12-31 13:20:00,82.15,82.21,82.11,82.2,24600.0,67.2773,67.3264,67.2445,67.3182,24600.0
2013-12-31 13:25:00,82.19,82.28,82.17,82.27,8700.0,67.31,67.3837,67.2937,67.3756,8700.0
2013-12-31 13:30:00,82.28,82.29,82.2,82.28,30000.0,67.3837,67.3919,67.3182,67.3837,30000.0
2013-12-31 13:35:00,82.28,82.32,82.22,82.32,14000.0,67.3837,67.4165,67.3346,67.4165,14000.0
2013-12-31 13:40:00,82.32,82.33,82.26,82.28,9100.0,67.4165,67.4247,67.3674,67.3837,9100.0
2013-12-31 13:45:00,82.28,82.34,82.26,82.34,12100.0,67.3837,67.4329,67.3674,67.4329,12100.0
2013-12-31 13:50:00,82.34,82.42,82.34,82.42,10100.0,67.4329,67.4984,67.4329,67.4984,10100.0
2013-12-31 13:55:00,82.41,82.46,82.35,82.41,24400.0,67.4902,67.5312,67.4411,67.4902,24400.0
2013-12-31 14:00:00,82.39,82.4,82.32,82.35,11100.0,67.4738,67.482,67.4165,67.4411,11100.0
2013-12-31 14:05:00,82.32,82.39,82.31,82.36,16400.0,67.4165,67.4738,67.4083,67.4493,16400.0
2013-12-31 14:10:00,82.36,82.42,82.36,82.4,13700.0,67.4493,67.4984,67.4493,67.482,13700.0
2013-12-31 14:15:00,82.4,82.4,82.29,82.32,19900.0,67.482,67.482,67.3919,67.4165,19900.0
2013-12-31 14:20:00,82.32,82.37,82.29,82.31,24500.0,67.4165,67.4574,67.3919,67.4083,24500.0
2013-12-31 14:25:00,82.31,82.31,82.25,82.28,21700.0,67.4083,67.4083,67.3592,67.3837,21700.0
2013-12-31 14:30:00,82.28,82.35,82.21,82.21,14200.0,67.3837,67.4411,67.3264,67.3264,14200.0
2013-12-31 14:35:00,82.2,82.3,82.18,82.21,19200.0,67.3182,67.4001,67.3018,67.3264,19200.0
2013-12-31 14:40:00,82.21,82.26,82.19,82.21,9900.0,67.3264,67.3674,67.31,67.3264,9900.0
2013-12-31 14:45:00,82.19,82.22,82.15,82.18,10200.0,67.31,67.3346,67.2773,67.3018,10200.0
2013-12-31 14:50:00,82.2,82.27,82.19,82.19,13700.0,67.3182,67.3756,67.31,67.31,13700.0
2013-12-31 14:55:00,82.2,82.21,82.15,82.18,10400.0,67.3182,67.3264,67.2773,67.3018,10400.0
2013-12-31 15:00:00,82.17,82.25,82.16,82.19,14300.0,67.2937,67.3592,67.2855,67.31,14300.0
2013-12-31 15:05:00,82.17,82.22,82.14,82.21,27300.0,67.2937,67.3346,67.2691,67.3264,27300.0
2013-12-31 15:10:00,82.21,82.21,82.17,82.18,14700.0,67.3264,67.3264,67.2937,67.3018,14700.0
2013-12-31 15:15:00,82.17,82.21,82.14,82.21,17400.0,67.2937,67.3264,67.2691,67.3264,17400.0
2013-12-31 15:20:00,82.21,82.25,82.19,82.25,16400.0,67.3264,67.3592,67.31,67.3592,16400.0
2013-12-31 15:25:00,82.25,82.27,82.22,82.23,17300.0,67.3592,67.3756,67.3346,67.3428,17300.0
2013-12-31 15:30:00,82.24,82.32,82.23,82.28,22300.0,67.351,67.4165,67.3428,67.3837,22300.0
2013-12-31 15:35:00,82.28,82.32,82.27,82.3,23200.0,67.3837,67.4165,67.3756,67.4001,23200.0
2013-12-31 15:40:00,82.29,82.32,82.25,82.3,29800.0,67.3919,67.4165,67.3592,67.4001,29800.0
2013-12-31 15:45:00,82.29,82.44,82.28,82.37,52100.0,67.3919,67.5148,67.3837,67.4574,52100.0
2013-12-31 15:50:00,82.37,82.39,82.3,82.3,64200.0,67.4574,67.4738,67.4001,67.4001,64200.0
2013-12-31 15:55:00,82.29,82.3,82.15,82.23,149400.0,67.3919,67.4001,67.2773,67.3428,149400.0
2014-01-02 09:30:00,81.5,81.88,81.23,81.8,124500.0,66.745,67.0562,66.5238,66.9906,124500.0
2014-01-02 09:35:00,81.78,81.91,81.47,81.55,53200.0,66.9743,67.0807,66.7204,66.7859,53200.0
2014-01-02 09:40:00,81.56,81.92,81.47,81.79,45800.0,66.7941,67.0889,66.7204,66.9825,45800.0
2014-01-02 09:45:00,81.81,81.81,81.48,81.53,64900.0,66.9988,66.9988,66.7286,66.7695,64900.0
2014-01-02 09:50:00,81.58,81.6,81.39,81.46,36800.0,66.8105,66.8269,66.6549,66.7122,36800.0
2014-01-02 09:55:00,81.49,81.53,81.33,81.39,35400.0,66.7368,66.7695,66.6057,66.6549,35400.0
2014-01-02 10:00:00,81.41,81.44,81.16,81.3,46700.0,66.6712,66.6958,66.4665,66.5812,46700.0
2014-01-02 10:05:00,81.26,81.32,81.08,81.3,36500.0,66.5484,66.5975,66.401,66.5812,36500.0
2014-01-02 10:10:00,81.33,81.48,81.31,81.39,41400.0,66.6057,66.7286,66.5894,66.6549,41400.0
2014-01-02 10:15:00,81.4,81.41,81.29,81.36,56900.0,66.6631,66.6712,66.573,66.6303,56900.0
2014-01-02 10:20:00,81.35,81.44,81.29,81.31,36900.0,66.6221,66.6958,66.573,66.5894,36900.0
2014-01-02 10:25:00,81.31,81.37,81.23,81.24,58300.0,66.5894,66.6385,66.5238,66.532,58300.0
2014-01-02 10:30:00,81.23,81.31,81.2,81.26,36700.0,66.5238,66.5894,66.4993,66.5484,36700.0
2014-01-02 10:35:00,81.26,81.3,81.2,81.26,36400.0,66.5484,66.5812,66.4993,66.5484,36400.0
2014-01-02 10:40:00,81.24,81.45,81.19,81.43,45400.0,66.532,66.704,66.4911,66.6876,45400.0
2014-01-02 10:45:00,81.4,81.46,81.33,81.46,26900.0,66.6631,66.7122,66.6057,66.7122,26900.0
2014-01-02 10:50:00,81.44,81.46,81.35,81.44,24300.0,66.6958,66.7122,66.6221,66.6958,24300.0
2014-01-02 10:55:00,81.43,81.45,81.32,81.4,18100.0,66.6876,66.704,66.5975,66.6631,18100.0
2014-01-02 11:00:00,81.4,81.42,81.33,81.34,24500.0,66.6631,66.6794,66.6057,66.6139,24500.0
2014-01-02 11:05:00,81.34,81.4,81.34,81.39,28600.0,66.6139,66.6631,66.6139,66.6549,28600.0
2014-01-02 11:10:00,81.39,81.46,81.39,81.46,18700.0,66.6549,66.7122,66.6549,66.7122,18700.0
2014-01-02 11:15:00,81.47,81.55,81.47,81.52,15000.0,66.7204,66.7859,66.7204,66.7613,15000.0
2014-01-02 11:20:00,81.52,81.59,81.51,81.57,16600.0,66.7613,66.8187,66.7531,66.8023,16600.0
2014-01-02 11:25:00,81.57,81.57,81.5,81.56,16900.0,66.8023,66.8023,66.745,66.7941,16900.0
2014-01-02 11:30:00,81.55,81.55,81.34,81.36,34600.0,66.7859,66.7859,66.6139,66.6303,34600.0
2014-01-02 11:35:00,81.36,81.39,81.31,81.39,16200.0,66.6303,66.6549,66.5894,66.6549,16200.0
2014-01-02 11:40:00,81.38,81.42,81.37,81.39,23200.0,66.6467,66.6794,66.6385,66.6549,23200.0
2014-01-02 11:45:00,81.38,81.39,81.29,81.3,20500.0,66.6467,66.6549,66.573,66.5812,20500.0
2014-01-02 11:50:00,81.3,81.31,81.24,81.3,21600.0,66.5812,66.5894,66.532,66.5812,21600.0
2014-01-02 11:55:00,81.31,81.31,81.16,81.24,17400.0,66.5894,66.5894,66.4665,66.532,17400.0
2014-01-02 12:00:00,81.21,81.27,81.21,81.25,11600.0,66.5075,66.5566,66.5075,66.5402,11600.0
2014-01-02 12:05:00,81.26,81.35,81.25,81.32,16700.0,66.5484,66.6221,66.5402,66.5975,16700.0
2014-01-02 12:10:00,81.31,81.35,81.25,81.31,11100.0,66.5894,66.6221,66.5402,66.5894,11100.0
2014-01-02 12:15:00,81.31,81.31,81.22,81.26,13000.0,66.5894,66.5894,66.5156,66.5484,13000.0
2014-01-02 12:20:00,81.24,81.26,81.2,81.21,12000.0,66.532,66.5484,66.4993,66.5075,12000.0
2014-01-02 12:25:00,81.21,81.24,81.14,81.19,18500.0,66.5075,66.532,66.4501,66.4911,18500.0
2014-01-02 12:30:00,81.21,81.24,81.1,81.13,29000.0,66.5075,66.532,66.4174,66.4419,29000.0
2014-01-02 12:35:00,81.15,81.18,81.12,81.16,27600.0,66.4583,66.4829,66.4338,66.4665,27600.0
2014-01-02 12:40:00,81.17,81.22,81.1,81.12,18900.0,66.4747,66.5156,66.4174,66.4338,18900.0
2014-01-02 12:45:00,81.12,81.23,81.1,81.17,13600.0,66.4338,66.5238,66.4174,66.4747,13600.0
2014-01-02 12:50:00,81.17,81.28,81.16,81.28,12900.0,66.4747,66.5648,66.4665,66.5648,12900.0
2014-01-02 12:55:00,81.26,81.28,81.2,81.28,10200.0,66.5484,66.5648,66.4993,66.5648,10200.0
2014-01-02 13:00:00,81.29,81.32,81.24,81.25,18900.0,66.573,66.5975,66.532,66.5402,18900.0
2014-01-02 13:05:00,81.24,81.25,81.12,81.12,20700.0,66.532,66.5402,66.4338,66.4338,20700.0
2014-01-02 13:10:00,81.12,81.17,81.1,81.17,13100.0,66.4338,66.4747,66.4174,66.4747,13100.0
2014-01-02 13:15:00,81.16,81.23,81.15,81.23,14800.0,66.4665,66.5238,66.4583,66.5238,14800.0
2014-01-02 13:20:00,81.23,81.25,81.17,81.2,24500.0,66.5238,66.5402,66.4747,66.4993,24500.0
2014-01-02 13:25:00,81.2,81.28,81.2,81.24,12800.0,66.4993,66.5648,66.4993,66.532,12800.0
2014-01-02 13:30:00,81.24,81.26,81.19,81.26,15000.0,66.532,66.5484,66.4911,66.5484,15000.0
2014-01-02 13:35:00,81.26,81.27,81.19,81.21,16200.0,66.5484,66.5566,66.4911,66.5075,16200.0
2014-01-02 13:40:00,81.2,81.21,81.17,81.18,17500.0,66.4993,66.5075,66.4747,66.4829,17500.0
2014-01-02 13:45:00,81.18,81.28,81.16,81.23,24100.0,66.4829,66.5648,66.4665,66.5238,24100.0
2014-01-02 13:50:00,81.23,81.36,81.23,81.31,25600.0,66.5238,66.6303,66.5238,66.5894,25600.0
2014-01-02 13:55:00,81.31,81.32,81.25,81.3,15800.0,66.5894,66.5975,66.5402,66.5812,15800.0
2014-01-02 14:00:00,81.3,81.32,81.25,81.29,20700.0,66.5812,66.5975,66.5402,66.573,20700.0
2014-01-02 14:05:00,81.31,81.36,81.29,81.35,18400.0,66.5894,66.6303,66.573,66.6221,18400.0
2014-01-02 14:10:00,81.34,81.37,81.25,81.28,39200.0,66.6139,66.6385,66.5402,66.5648,39200.0
2014-01-02 14:15:00,81.28,81.28,81.12,81.14,21400.0,66.5648,66.5648,66.4338,66.4501,21400.0
2014-01-02 14:20:00,81.14,81.22,81.08,81.21,22600.0,66.4501,66.5156,66.401,66.5075,22600.0
2014-01-02 14:25:00,81.22,81.23,81.15,81.18,15800.0,66.5156,66.5238,66.4583,66.4829,15800.0
2014-01-02 14:30:00,81.2,81.28,81.18,81.23,29800.0,66.4993,66.5648,66.4829,66.5238,29800.0
2014-01-02 14:35:00,81.22,81.27,81.15,81.26,28000.0,66.5156,66.5566,66.4583,66.5484,28000.0
2014-01-02 14:40:00,81.24,81.3,81.18,81.3,23200.0,66.532,66.5812,66.4829,66.5812,23200.0
2014-01-02 14:45:00,81.3,81.37,81.29,81.34,17400.0,66.5812,66.6385,66.573,66.6139,17400.0
2014-01-02 14:50:00,81.35,81.39,81.3,81.34,17300.0,66.6221,66.6549,66.5812,66.6139,17300.0
2014-01-02 14:55:00,81.34,81.38,81.29,81.3,21100.0,66.6139,66.6467,66.573,66.5812,21100.0
2014-01-02 15:00:00,81.3,81.35,81.25,81.27,22900.0,66.5812,66.6221,66.5402,66.5566,22900.0
2014-01-02 15:05:00,81.26,81.31,81.25,81.28,24000.0,66.5484,66.5894,66.5402,66.5648,24000.0
2014-01-02 15:10:00,81.29,81.35,81.29,81.32,15600.0,66.573,66.6221,66.573,66.5975,15600.0
2014-01-02 15:15:00,81.32,81.39,81.31,81.37,25800.0,66.5975,66.6549,66.5894,66.6385,25800.0
2014-01-02 15:20:00,81.37,81.39,81.36,81.36,25800.0,66.6385,66.6549,66.6303,66.6303,25800.0
2014-01-02 15:25:00,81.36,81.4,81.36,81.37,29600.0,66.6303,66.6631,66.6303,66.6385,29600.0
2014-01-02 15:30:00,81.36,81.37,81.24,81.26,38100.0,66.6303,66.6385,66.532,66.5484,38100.0
2014-01-02 15:35:00,81.26,81.29,81.2,81.22,46000.0,66.5484,66.573,66.4993,66.5156,46000.0
2014-01-02 15:40:00,81.22,81.26,81.21,81.26,41900.0,66.5156,66.5484,66.5075,66.5484,41900.0
2014-01-02 15:45:00,81.26,81.29,81.23,81.26,78100.0,66.5484,66.573,66.5238,66.5484,78100.0
2014-01-02 15:50:00,81.27,81.29,81.22,81.27,102200.0,66.5566,66.573,66.5156,66.5566,102200.0
2014-01-02 15:55:00,81.26,81.27,81.11,81.13,201500.0,66.5484,66.5566,66.4256,66.4419,201500.0
2014-01-03 09:30:00,81.21,81.56,81.15,81.55,61000.0,66.5075,66.7941,66.4583,66.7859,61000.0
2014-01-03 09:35:00,81.59,81.75,81.54,81.6,54700.0,66.8187,66.9497,66.7777,66.8269,54700.0
2014-01-03 09:40:00,81.64,81.8,81.59,81.71,16400.0,66.8596,66.9906,66.8187,66.9169,16400.0
2014-01-03 09:45:00,81.72,81.81,81.69,81.76,15500.0,66.9251,66.9988,66.9006,66.9579,15500.0
2014-01-03 09:50:00,81.76,81.82,81.6,81.6,13700.0,66.9579,67.007,66.8269,66.8269,13700.0
2014-01-03 09:55:00,81.64,81.68,81.61,81.68,14600.0,66.8596,66.8924,66.835,66.8924,14600.0
2014-01-03 10:00:00,81.68,81.7,81.61,81.61,19300.0,66.8924,66.9087,66.835,66.835,19300.0
2014-01-03 10:05:00,81.65,81.7,81.57,81.61,33000.0,66.8678,66.9087,66.8023,66.835,33000.0
2014-01-03 10:10:00,81.58,81.68,81.54,81.56,46000.0,66.8105,66.8924,66.7777,66.7941,46000.0
2014-01-03 10:15:00,81.62,81.7,81.61,81.64,28600.0,66.8432,66.9087,66.835,66.8596,28600.0
2014-01-03 10:20:00,81.65,81.72,81.58,81.61,31100.0,66.8678,66.9251,66.8105,66.835,31100.0
2014-01-03 10:25:00,81.62,81.68,81.56,81.65,38200.0,66.8432,66.8924,66.7941,66.8678,38200.0
2014-01-03 10:30:00,81.63,81.71,81.61,81.64,26900.0,66.8514,66.9169,66.835,66.8596,26900.0
2014-01-03 10:35:00,81.69,81.71,81.58,81.58,27300.0,66.9006,66.9169,66.8105,66.8105,27300.0
2014-01-03 10:40:00,81.57,81.71,81.56,81.64,18700.0,66.8023,66.9169,66.7941,66.8596,18700.0
2014-01-03 10:45:00,81.66,81.68,81.5,81.58,21700.0,66.876,66.8924,66.745,66.8105,21700.0
2014-01-03 10:50:00,81.57,81.64,81.48,81.51,29800.0,66.8023,66.8596,66.7286,66.7531,29800.0
2014-01-03 10:55:00,81.48,81.58,81.46,81.56,22900.0,66.7286,66.8105,66.7122,66.7941,22900.0
2014-01-03 11:00:00,81.56,81.57,81.4,81.47,48200.0,66.7941,66.8023,66.6631,66.7204,48200.0
2014-01-03 11:05:00,81.46,81.56,81.42,81.53,28500.0,66.7122,66.7941,66.6794,66.7695,28500.0
2014-01-03 11:10:00,81.54,81.58,81.47,81.5,14500.0,66.7777,66.8105,66.7204,66.745,14500.0
2014-01-03 11:15:00,81.5,81.52,81.33,81.33,20600.0,66.745,66.7613,66.6057,66.6057,20600.0
2014-01-03 11:20:00,81.33,81.36,81.25,81.25,22600.0,66.6057,66.6303,66.5402,66.5402,22600.0
2014-01-03 11:25:00,81.26,81.34,81.19,81.23,22300.0,66.5484,66.6139,66.4911,66.5238,22300.0
2014-01-03 11:30:00,81.24,81.34,81.18,81.22,17800.0,66.532,66.6139,66.4829,66.5156,17800.0
2014-01-03 11:35:00,81.21,81.38,81.19,81.29,15100.0,66.5075,66.6467,66.4911,66.573,15100.0
2014-01-03 11:40:00,81.29,81.31,81.26,81.26,9500.0,66.573,66.5894,66.5484,66.5484,9500.0
2014-01-03 11:45:00,81.25,81.27,81.18,81.26,10100.0,66.5402,66.5566,66.4829,66.5484,10100.0
2014-01-03 11:50:00,81.26,81.32,81.24,81.24,10600.0,66.5484,66.5975,66.532,66.532,10600.0
2014-01-03 11:55:00,81.24,81.26,81.12,81.17,13000.0,66.532,66.5484,66.4338,66.4747,13000.0
2014-01-03 12:00:00,81.17,81.2,81.12,81.12,17500.0,66.4747,66.4993,66.4338,66.4338,17500.0
2014-01-03 12:05:00,81.11,81.16,81.08,81.16,16700.0,66.4256,66.4665,66.401,66.4665,16700.0
2014-01-03 12:10:00,81.17,81.28,81.17,81.26,12100.0,66.4747,66.5648,66.4747,66.5484,12100.0
2014-01-03 12:15:00,81.26,81.28,81.21,81.21,9400.0,66.5484,66.5648,66.5075,66.5075,9400.0
2014-01-03 12:20:00,81.22,81.25,81.21,81.24,6400.0,66.5156,66.5402,66.5075,66.532,6400.0
2014-01-03 12:25:00,81.25,81.27,81.18,81.26,22700.0,66.5402,66.5566,66.4829,66.5484,22700.0
2014-01-03 12:30:00,81.26,81.31,81.23,81.27,12700.0,66.5484,66.5894,66.5238,66.5566,12700.0
2014-01-03 12:35:00,81.29,81.36,81.23,81.34,16200.0,66.573,66.6303,66.5238,66.6139,16200.0
2014-01-03 12:40:00,81.34,81.39,81.31,81.39,7900.0,66.6139,66.6549,66.5894,66.6549,7900.0
2014-01-03 12:45:00,81.39,81.42,81.36,81.39,11200.0,66.6549,66.6794,66.6303,66.6549,11200.0
2014-01-03 12:50:00,81.39,81.41,81.33,81.4,31100.0,66.6549,66.6712,66.6057,66.6631,31100.0
2014-01-03 12:55:00,81.39,81.45,81.36,81.39,13100.0,66.6549,66.704,66.6303,66.6549,13100.0
2014-01-03 13:00:00,81.37,81.4,81.31,81.32,23400.0,66.6385,66.6631,66.5894,66.5975,23400.0
2014-01-03 13:05:00,81.34,81.39,81.32,81.34,15500.0,66.6139,66.6549,66.5975,66.6139,15500.0
2014-01-03 13:10:00,81.34,81.36,81.24,81.24,9900.0,66.6139,66.6303,66.532,66.532,9900.0
2014-01-03 13:15:00,81.23,81.27,81.21,81.23,15100.0,66.5238,66.5566,66.5075,66.5238,15100.0
2014-01-03 13:20:00,81.24,81.35,81.24,81.32,9100.0,66.532,66.6221,66.532,66.5975,9100.0
2014-01-03 13:25:00,81.33,81.38,81.28,81.29,9400.0,66.6057,66.6467,66.5648,66.573,9400.0
2014-01-03 13:30:00,81.28,81.28,81.15,81.18,11000.0,66.5648,66.5648,66.4583,66.4829,11000.0
2014-01-03 13:35:00,81.19,81.29,81.19,81.28,13200.0,66.4911,66.573,66.4911,66.5648,13200.0
2014-01-03 13:40:00,81.27,81.27,81.14,81.18,16700.0,66.5566,66.5566,66.4501,66.4829,16700.0
2014-01-03 13:45:00,81.2,81.2,81.13,81.13,8600.0,66.4993,66.4993,66.4419,66.4419,8600.0
2014-01-03 13:50:00,81.13,81.18,81.13,81.17,8600.0,66.4419,66.4829,66.4419,66.4747,8600.0
2014-01-03 13:55:00,81.18,81.23,81.14,81.23,26300.0,66.4829,66.5238,66.4501,66.5238,26300.0
2014-01-03 14:00:00,81.25,81.27,81.16,81.21,18300.0,66.5402,66.5566,66.4665,66.5075,18300.0
2014-01-03 14:05:00,81.21,81.23,81.12,81.13,10500.0,66.5075,66.5238,66.4338,66.4419,10500.0
2014-01-03 14:10:00,81.12,81.23,81.12,81.22,18200.0,66.4338,66.5238,66.4338,66.5156,18200.0
2014-01-03 14:15:00,81.23,81.29,81.23,81.29,18500.0,66.5238,66.573,66.5238,66.573,18500.0
2014-01-03 14:20:00,81.28,81.29,81.22,81.22,13800.0,66.5648,66.573,66.5156,66.5156,13800.0
2014-01-03 14:25:00,81.24,81.28,81.21,81.24,16300.0,66.532,66.5648,66.5075,66.532,16300.0
2014-01-03 14:30:00,81.25,81.3,81.17,81.27,31100.0,66.5402,66.5812,66.4747,66.5566,31100.0
2014-01-03 14:35:00,81.26,81.35,81.26,81.31,11000.0,66.5484,66.6221,66.5484,66.5894,11000.0
2014-01-03 14:40:00,81.33,81.42,81.32,81.42,19400.0,66.6057,66.6794,66.5975,66.6794,19400.0
2014-01-03 14:45:00,81.42,81.53,81.42,81.53,14900.0,66.6794,66.7695,66.6794,66.7695,14900.0
2014-01-03 14:50:00,81.53,81.54,81.47,81.5,24700.0,66.7695,66.7777,66.7204,66.745,24700.0
2014-01-03 14:55:00,81.5,81.53,81.47,81.52,21200.0,66.745,66.7695,66.7204,66.7613,21200.0
2014-01-03 15:00:00,81.53,81.53,81.49,81.49,13000.0,66.7695,66.7695,66.7368,66.7368,13000.0
2014-01-03 15:05:00,81.5,81.56,81.5,81.54,24000.0,66.745,66.7941,66.745,66.7777,24000.0
2014-01-03 15:10:00,81.55,81.7,81.54,81.69,41100.0,66.7859,66.9087,66.7777,66.9006,41100.0
2014-01-03 15:15:00,81.68,81.77,81.67,81.75,37800.0,66.8924,66.9661,66.8842,66.9497,37800.0
2014-01-03 15:20:00,81.77,81.77,81.72,81.75,22500.0,66.9661,66.9661,66.9251,66.9497,22500.0
2014-01-03 15:25:00,81.75,81.77,81.71,81.75,37500.0,66.9497,66.9661,66.9169,66.9497,37500.0
2014-01-03 15:30:00,81.76,81.79,81.73,81.76,31300.0,66.9579,66.9825,66.9333,66.9579,31300.0
2014-01-03 15:35:00,81.75,81.78,81.73,81.75,27900.0,66.9497,66.9743,66.9333,66.9497,27900.0
2014-01-03 15:40:00,81.75,81.75,81.61,81.67,38900.0,66.9497,66.9497,66.835,66.8842,38900.0
2014-01-03 15:45:00,81.66,81.66,81.59,81.63,69000.0,66.876,66.876,66.8187,66.8514,69000.0
2014-01-03 15:50:00,81.62,81.62,81.49,81.52,77300.0,66.8432,66.8432,66.7368,66.7613,77300.0
2014-01-03 15:55:00,81.51,81.52,81.4,81.41,101500.0,66.7531,66.7613,66.6631,66.6712,101500.0
2014-01-06 09:30:00,81.44,81.5,80.92,81.1,137700.0,66.6958,66.745,66.27,66.4174,137700.0
2014-01-06 09:35:00,81.14,81.22,80.93,81.0,41600.0,66.4501,66.5156,66.2781,66.3355,41600.0
2014-01-06 09:40:00,81.0,81.0,80.78,80.95,29600.0,66.3355,66.3355,66.1553,66.2945,29600.0
2014-01-06 09:45:00,80.94,80.94,80.77,80.78,16700.0,66.2863,66.2863,66.1471,66.1553,16700.0
2014-01-06 09:50:00,80.77,80.86,80.69,80.76,78100.0,66.1471,66.2208,66.0816,66.1389,78100.0
2014-01-06 09:55:00,80.76,80.94,80.74,80.88,21100.0,66.1389,66.2863,66.1225,66.2372,21100.0
2014-01-06 10:00:00,80.91,80.91,80.68,80.85,29300.0,66.2618,66.2618,66.0734,66.2126,29300.0
2014-01-06 10:05:00,80.85,80.91,80.82,80.84,22200.0,66.2126,66.2618,66.1881,66.2044,22200.0
2014-01-06 10:10:00,80.87,81.01,80.82,80.95,34900.0,66.229,66.3437,66.1881,66.2945,34900.0
2014-01-06 10:15:00,80.95,81.03,80.9,80.99,20500.0,66.2945,66.36,66.2536,66.3273,20500.0
2014-01-06 10:20:00,81.01,81.23,81.01,81.14,44600.0,66.3437,66.5238,66.3437,66.4501,44600.0
2014-01-06 10:25:00,81.13,81.19,81.11,81.14,13000.0,66.4419,66.4911,66.4256,66.4501,13000.0
2014-01-06 10:30:00,81.14,81.16,81.03,81.11,21800.0,66.4501,66.4665,66.36,66.4256,21800.0
2014-01-06 10:35:00,81.1,81.11,81.05,81.07,26900.0,66.4174,66.4256,66.3764,66.3928,26900.0
2014-01-06 10:40:00,81.06,81.18,81.03,81.05,59300.0,66.3846,66.4829,66.36,66.3764,59300.0
2014-01-06 10:45:00,81.07,81.09,80.99,81.01,16400.0,66.3928,66.4092,66.3273,66.3437,16400.0
2014-01-06 10:50:00,81.03,81.13,81.02,81.13,14800.0,66.36,66.4419,66.3519,66.4419,14800.0
2014-01-06 10:55:00,81.13,81.14,80.91,80.95,24300.0,66.4419,66.4501,66.2618,66.2945,24300.0
2014-01-06 11:00:00,80.94,81.02,80.91,80.93,11700.0,66.2863,66.3519,66.2618,66.2781,11700.0
2014-01-06 11:05:00,80.94,81.0,80.92,80.93,16400.0,66.2863,66.3355,66.27,66.2781,16400.0
2014-01-06 11:10:00,80.93,80.96,80.89,80.9,21400.0,66.2781,66.3027,66.2454,66.2536,21400.0
2014-01-06 11:15:00,80.9,80.91,80.67,80.73,34900.0,66.2536,66.2618,66.0652,66.1144,34900.0
2014-01-06 11:20:00,80.73,80.8,80.72,80.75,21000.0,66.1144,66.1717,66.1062,66.1307,21000.0
2014-01-06 11:25:00,80.74,80.78,80.65,80.7,19800.0,66.1225,66.1553,66.0488,66.0898,19800.0
2014-01-06 11:30:00,80.7,80.73,80.67,80.69,23600.0,66.0898,66.1144,66.0652,66.0816,23600.0
2014-01-06 11:35:00,80.68,80.71,80.61,80.69,30100.0,66.0734,66.098,66.0161,66.0816,30100.0
2014-01-06 11:40:00,80.69,80.69,80.53,80.53,24500.0,66.0816,66.0816,65.9506,65.9506,24500.0
2014-01-06 11:45:00,80.53,80.55,80.44,80.47,35000.0,65.9506,65.9669,65.8769,65.9014,35000.0
2014-01-06 11:50:00,80.48,80.57,80.48,80.55,23200.0,65.9096,65.9833,65.9096,65.9669,23200.0
2014-01-06 11:55:00,80.56,80.67,80.56,80.65,20500.0,65.9751,66.0652,65.9751,66.0488,20500.0
2014-01-06 12:00:00,80.65,80.69,80.61,80.69,19100.0,66.0488,66.0816,66.0161,66.0816,19100.0
2014-01-06 12:05:00,80.69,80.77,80.69,80.72,19300.0,66.0816,66.1471,66.0816,66.1062,19300.0
2014-01-06 12:10:00,80.73,80.75,80.65,80.69,14200.0,66.1144,66.1307,66.0488,66.0816,14200.0
2014-01-06 12:15:00,80.7,80.77,80.68,80.73,12500.0,66.0898,66.1471,66.0734,66.1144,12500.0
2014-01-06 12:20:00,80.73,80.8,80.73,80.79,11000.0,66.1144,66.1717,66.1144,66.1635,11000.0
2014-01-06 12:25:00,80.79,80.83,80.72,80.72,25000.0,66.1635,66.1963,66.1062,66.1062,25000.0
2014-01-06 12:30:00,80.71,80.78,80.66,80.78,18800.0,66.098,66.1553,66.057,66.1553,18800.0
2014-01-06 12:35:00,80.78,80.8,80.76,80.77,21300.0,66.1553,66.1717,66.1389,66.1471,21300.0
2014-01-06 12:40:00,80.78,80.78,80.65,80.65,14800.0,66.1553,66.1553,66.0488,66.0488,14800.0
2014-01-06 12:45:00,80.66,80.71,80.65,80.68,16500.0,66.057,66.098,66.0488,66.0734,16500.0
2014-01-06 12:50:00,80.69,80.77,80.69,80.76,14700.0,66.0816,66.1471,66.0816,66.1389,14700.0
2014-01-06 12:55:00,80.77,80.81,80.72,80.81,17000.0,66.1471,66.1799,66.1062,66.1799,17000.0
2014-01-06 13:00:00,80.82,80.82,80.71,80.77,13800.0,66.1881,66.1881,66.098,66.1471,13800.0
2014-01-06 13:05:00,80.78,80.78,80.66,80.66,19100.0,66.1553,66.1553,66.057,66.057,19100.0
2014-01-06 13:10:00,80.68,80.7,80.59,80.61,16300.0,66.0734,66.0898,65.9997,66.0161,16300.0
2014-01-06 13:15:00,80.61,80.7,80.59,80.68,24000.0,66.0161,66.0898,65.9997,66.0734,24000.0
2014-01-06 13:20:00,80.69,80.74,80.65,80.65,19200.0,66.0816,66.1225,66.0488,66.0488,19200.0
2014-01-06 13:25:00,80.65,80.74,80.65,80.68,17800.0,66.0488,66.1225,66.0488,66.0734,17800.0
2014-01-06 13:30:00,80.66,80.71,80.58,80.58,16400.0,66.057,66.098,65.9915,65.9915,16400.0
2014-01-06 13:35:00,80.6,80.7,80.59,80.7,13500.0,66.0079,66.0898,65.9997,66.0898,13500.0
2014-01-06 13:40:00,80.68,80.72,80.55,80.56,49100.0,66.0734,66.1062,65.9669,65.9751,49100.0
2014-01-06 13:45:00,80.56,80.57,80.52,80.55,9900.0,65.9751,65.9833,65.9424,65.9669,9900.0
2014-01-06 13:50:00,80.57,80.8,80.57,80.72,27800.0,65.9833,66.1717,65.9833,66.1062,27800.0
2014-01-06 13:55:00,80.72,80.8,80.72,80.75,14300.0,66.1062,66.1717,66.1062,66.1307,14300.0
2014-01-06 14:00:00,80.76,80.78,80.7,80.7,15600.0,66.1389,66.1553,66.0898,66.0898,15600.0
2014-01-06 14:05:00,80.71,80.72,80.61,80.62,17700.0,66.098,66.1062,66.0161,66.0243,17700.0
2014-01-06 14:10:00,80.62,80.77,80.62,80.73,14200.0,66.0243,66.1471,66.0243,66.1144,14200.0
2014-01-06 14:15:00,80.75,80.82,80.74,80.79,15700.0,66.1307,66.1881,66.1225,66.1635,15700.0
2014-01-06 14:20:00,80.78,80.89,80.78,80.81,14100.0,66.1553,66.2454,66.1553,66.1799,14100.0
2014-01-06 14:25:00,80.83,80.86,80.75,80.8,20500.0,66.1963,66.2208,66.1307,66.1717,20500.0
2014-01-06 14:30:00,80.82,80.85,80.78,80.78,18100.0,66.1881,66.2126,66.1553,66.1553,18100.0
2014-01-06 14:35:00,80.8,80.9,80.79,80.89,24600.0,66.1717,66.2536,66.1635,66.2454,24600.0
2014-01-06 14:40:00,80.89,80.95,80.88,80.88,13500.0,66.2454,66.2945,66.2372,66.2372,13500.0
2014-01-06 14:45:00,80.88,80.92,80.78,80.87,20600.0,66.2372,66.27,66.1553,66.229,20600.0
2014-01-06 14:50:00,80.88,80.9,80.84,80.84,11200.0,66.2372,66.2536,66.2044,66.2044,11200.0
2014-01-06 14:55:00,80.85,80.88,80.81,80.85,19900.0,66.2126,66.2372,66.1799,66.2126,19900.0
2014-01-06 15:00:00,80.85,80.86,80.81,80.84,18300.0,66.2126,66.2208,66.1799,66.2044,18300.0
2014-01-06 15:05:00,80.84,80.85,80.8,80.8,22700.0,66.2044,66.2126,66.1717,66.1717,22700.0
2014-01-06 15:10:00,80.78,80.83,80.77,80.82,21200.0,66.1553,66.1963,66.1471,66.1881,21200.0
2014-01-06 15:15:00,80.82,80.88,80.81,80.85,23000.0,66.1881,66.2372,66.1799,66.2126,23000.0
2014-01-06 15:20:00,80.86,80.86,80.79,80.81,29000.0,66.2208,66.2208,66.1635,66.1799,29000.0
2014-01-06 15:25:00,80.82,80.82,80.74,80.77,34600.0,66.1881,66.1881,66.1225,66.1471,34600.0
2014-01-06 15:30:00,80.76,80.79,80.64,80.64,36100.0,66.1389,66.1635,66.0407,66.0407,36100.0
2014-01-06 15:35:00,80.64,80.71,80.64,80.64,42200.0,66.0407,66.098,66.0407,66.0407,42200.0
2014-01-06 15:40:00,80.64,80.65,80.59,80.64,61500.0,66.0407,66.0488,65.9997,66.0407,61500.0
2014-01-06 15:45:00,80.64,80.73,80.64,80.73,54300.0,66.0407,66.1144,66.0407,66.1144,54300.0
2014-01-06 15:50:00,80.74,80.76,80.67,80.73,87600.0,66.1225,66.1389,66.0652,66.1144,87600.0
2014-01-06 15:55:00,80.72,80.73,80.54,80.55,134300.0,66.1062,66.1144,65.9588,65.9669,134300.0
2014-01-07 09:30:00,80.84,80.95,80.6,80.92,83200.0,66.2044,66.2945,66.0079,66.27,83200.0
2014-01-07 09:35:00,80.9,80.9,80.67,80.83,46400.0,66.2536,66.2536,66.0652,66.1963,46400.0
2014-01-07 09:40:00,80.85,80.95,80.75,80.94,32000.0,66.2126,66.2945,66.1307,66.2863,32000.0
2014-01-07 09:45:00,80.95,81.07,80.77,80.78,72200.0,66.2945,66.3928,66.1471,66.1553,72200.0
2014-01-07 09:50:00,80.81,81.0,80.79,80.91,37200.0,66.1799,66.3355,66.1635,66.2618,37200.0
2014-01-07 09:55:00,80.93,81.04,80.9,80.99,45400.0,66.2781,66.3682,66.2536,66.3273,45400.0
2014-01-07 10:00:00,80.99,81.21,80.98,81.2,40600.0,66.3273,66.5075,66.3191,66.4993,40600.0
2014-01-07 10:05:00,81.19,81.37,81.15,81.37,127800.0,66.4911,66.6385,66.4583,66.6385,127800.0
2014-01-07 10:10:00,81.4,81.49,81.29,81.47,94600.0,66.6631,66.7368,66.573,66.7204,94600.0
2014-01-07 10:15:00,81.49,81.61,81.47,81.56,134500.0,66.7368,66.835,66.7204,66.7941,134500.0
2014-01-07 10:20:00,81.56,81.61,81.54,81.6,54500.0,66.7941,66.835,66.7777,66.8269,54500.0
2014-01-07 10:25:00,81.59,81.67,81.57,81.66,52600.0,66.8187,66.8842,66.8023,66.876,52600.0
2014-01-07 10:30:00,81.66,81.74,81.62,81.73,31300.0,66.876,66.9415,66.8432,66.9333,31300.0
2014-01-07 10:35:00,81.73,81.8,81.4,81.76,32800.0,66.9333,66.9906,66.6631,66.9579,32800.0
2014-01-07 10:40:00,81.76,81.9,81.75,81.88,63900.0,66.9579,67.0725,66.9497,67.0562,63900.0
2014-01-07 10:45:00,81.9,81.94,81.77,81.8,51100.0,67.0725,67.1053,66.9661,66.9906,51100.0
2014-01-07 10:50:00,81.79,81.79,81.68,81.74,30000.0,66.9825,66.9825,66.8924,66.9415,30000.0
2014-01-07 10:55:00,81.76,81.79,81.74,81.74,37300.0,66.9579,66.9825,66.9415,66.9415,37300.0
2014-01-07 11:00:00,81.75,81.81,81.74,81.77,45500.0,66.9497,66.9988,66.9415,66.9661,45500.0
2014-01-07 11:05:00,81.76,81.76,81.5,81.51,49300.0,66.9579,66.9579,66.745,66.7531,49300.0
2014-01-07 11:10:00,81.52,81.64,81.51,81.64,43600.0,66.7613,66.8596,66.7531,66.8596,43600.0
2014-01-07 11:15:00,81.62,81.68,81.62,81.62,20500.0,66.8432,66.8924,66.8432,66.8432,20500.0
2014-01-07 11:20:00,81.62,81.64,81.52,81.56,23600.0,66.8432,66.8596,66.7613,66.7941,23600.0
2014-01-07 11:25:00,81.55,81.6,81.54,81.55,25900.0,66.7859,66.8269,66.7777,66.7859,25900.0
2014-01-07 11:30:00,81.55,81.58,81.49,81.5,30400.0,66.7859,66.8105,66.7368,66.745,30400.0
2014-01-07 11:35:00,81.49,81.53,81.49,81.51,26700.0,66.7368,66.7695,66.7368,66.7531,26700.0
2014-01-07 11:40:00,81.52,81.56,81.51,81.55,33900.0,66.7613,66.7941,66.7531,66.7859,33900.0
2014-01-07 11:45:00,81.55,81.55,81.36,81.36,53600.0,66.7859,66.7859,66.6303,66.6303,53600.0
2014-01-07 11:50:00,81.37,81.37,81.24,81.25,42700.0,66.6385,66.6385,66.532,66.5402,42700.0
2014-01-07 11:55:00,81.25,81.38,81.25,81.36,43900.0,66.5402,66.6467,66.5402,66.6303,43900.0
2014-01-07 12:00:00,81.39,81.46,81.38,81.46,14200.0,66.6549,66.7122,66.6467,66.7122,14200.0
2014-01-07 12:05:00,81.46,81.48,81.4,81.41,14700.0,66.7122,66.7286,66.6631,66.6712,14700.0
2014-01-07 12:10:00,81.42,81.46,81.39,81.44,27600.0,66.6794,66.7122,66.6549,66.6958,27600.0
2014-01-07 12:15:00,81.45,81.52,81.44,81.49,21000.0,66.704,66.7613,66.6958,66.7368,21000.0
2014-01-07 12:20:00,81.5,81.53,81.49,81.53,28600.0,66.745,66.7695,66.7368,66.7695,28600.0
2014-01-07 12:25:00,81.53,81.59,81.52,81.55,18200.0,66.7695,66.8187,66.7613,66.7859,18200.0
2014-01-07 12:30:00,81.56,81.58,81.51,81.51,20500.0,66.7941,66.8105,66.7531,66.7531,20500.0
2014-01-07 12:35:00,81.52,81.6,81.5,81.57,25000.0,66.7613,66.8269,66.745,66.8023,25000.0
2014-01-07 12:40:00,81.56,81.58,81.49,81.56,13400.0,66.7941,66.8105,66.7368,66.7941,13400.0
2014-01-07 12:45:00,81.55,81.65,81.55,81.65,23100.0,66.7859,66.8678,66.7859,66.8678,23100.0
2014-01-07 12:50:00,81.63,81.72,81.63,81.7,14700.0,66.8514,66.9251,66.8514,66.9087,14700.0
2014-01-07 12:55:00,81.72,81.77,81.7,81.77,37800.0,66.9251,66.9661,66.9087,66.9661,37800.0
2014-01-07 13:00:00,81.76,81.78,81.74,81.76,15900.0,66.9579,66.9743,66.9415,66.9579,15900.0
2014-01-07 13:05:00,81.76,81.78,81.75,81.77,11900.0,66.9579,66.9743,66.9497,66.9661,11900.0
2014-01-07 13:10:00,81.76,81.76,81.59,81.59,30700.0,66.9579,66.9579,66.8187,66.8187,30700.0
2014-01-07 13:15:00,81.62,81.63,81.52,81.59,25000.0,66.8432,66.8514,66.7613,66.8187,25000.0
2014-01-07 13:20:00,81.58,81.65,81.5,81.53,29900.0,66.8105,66.8678,66.745,66.7695,29900.0
2014-01-07 13:25:00,81.52,81.58,81.5,81.58,28300.0,66.7613,66.8105,66.745,66.8105,28300.0
2014-01-07 13:30:00,81.55,81.63,81.53,81.56,37100.0,66.7859,66.8514,66.7695,66.7941,37100.0
2014-01-07 13:35:00,81.56,81.61,81.53,81.6,32300.0,66.7941,66.835,66.7695,66.8269,32300.0
2014-01-07 13:40:00,81.6,81.63,81.55,81.63,44700.0,66.8269,66.8514,66.7859,66.8514,44700.0
2014-01-07 13:45:00,81.63,81.67,81.61,81.66,27600.0,66.8514,66.8842,66.835,66.876,27600.0
2014-01-07 13:50:00,81.66,81.66,81.59,81.59,80500.0,66.876,66.876,66.8187,66.8187,80500.0
2014-01-07 13:55:00,81.59,81.63,81.58,81.6,30900.0,66.8187,66.8514,66.8105,66.8269,30900.0
2014-01-07 14:00:00,81.58,81.62,81.56,81.6,37900.0,66.8105,66.8432,66.7941,66.8269,37900.0
2014-01-07 14:05:00,81.6,81.69,81.59,81.67,24900.0,66.8269,66.9006,66.8187,66.8842,24900.0
2014-01-07 14:10:00,81.69,81.72,81.65,81.68,27600.0,66.9006,66.9251,66.8678,66.8924,27600.0
2014-01-07 14:15:00,81.68,81.68,81.57,81.57,25600.0,66.8924,66.8924,66.8023,66.8023,25600.0
2014-01-07 14:20:00,81.56,81.6,81.55,81.56,32200.0,66.7941,66.8269,66.7859,66.7941,32200.0
2014-01-07 14:25:00,81.56,81.65,81.51,81.51,68600.0,66.7941,66.8678,66.7531,66.7531,68600.0
2014-01-07 14:30:00,81.53,81.6,81.5,81.54,76700.0,66.7695,66.8269,66.745,66.7777,76700.0
2014-01-07 14:35:00,81.54,81.58,81.49,81.58,58600.0,66.7777,66.8105,66.7368,66.8105,58600.0
2014-01-07 14:40:00,81.58,81.61,81.49,81.5,48500.0,66.8105,66.835,66.7368,66.745,48500.0
2014-01-07 14:45:00,81.51,81.53,81.47,81.52,26600.0,66.7531,66.7695,66.7204,66.7613,26600.0
2014-01-07 14:50:00,81.53,81.58,81.5,81.58,26400.0,66.7695,66.8105,66.745,66.8105,26400.0
2014-01-07 14:55:00,81.55,81.58,81.52,81.52,19700.0,66.7859,66.8105,66.7613,66.7613,19700.0
2014-01-07 15:00:00,81.53,81.57,81.52,81.54,16800.0,66.7695,66.8023,66.7613,66.7777,16800.0
2014-01-07 15:05:00,81.53,81.56,81.46,81.53,47800.0,66.7695,66.7941,66.7122,66.7695,47800.0
2014-01-07 15:10:00,81.53,81.55,81.38,81.43,54400.0,66.7695,66.7859,66.6467,66.6876,54400.0
2014-01-07 15:15:00,81.44,81.48,81.44,81.47,38100.0,66.6958,66.7286,66.6958,66.7204,38100.0
2014-01-07 15:20:00,81.48,81.52,81.47,81.52,22300.0,66.7286,66.7613,66.7204,66.7613,22300.0
2014-01-07 15:25:00,81.52,81.54,81.5,81.53,37200.0,66.7613,66.7777,66.745,66.7695,37200.0
2014-01-07 15:30:00,81.54,81.62,81.54,81.62,75300.0,66.7777,66.8432,66.7777,66.8432,75300.0
2014-01-07 15:35:00,81.61,81.62,81.5,81.53,44500.0,66.835,66.8432,66.745,66.7695,44500.0
2014-01-07 15:40:00,81.53,81.62,81.52,81.6,57900.0,66.7695,66.8432,66.7613,66.8269,57900.0
2014-01-07 15:45:00,81.59,81.63,81.52,81.56,122900.0,66.8187,66.8514,66.7613,66.7941,122900.0
2014-01-07 15:50:00,81.57,81.6,81.52,81.56,124200.0,66.8023,66.8269,66.7613,66.7941,124200.0
2014-01-07 15:55:00,81.57,81.57,81.46,81.49,162000.0,66.8023,66.8023,66.7122,66.7368,162000.0
2014-01-08 09:30:00,81.29,81.76,81.2,81.69,165200.0,66.573,66.9579,66.4993,66.9006,165200.0
2014-01-08 09:35:00,81.69,81.78,81.59,81.67,104100.0,66.9006,66.9743,66.8187,66.8842,104100.0
2014-01-08 09:40:00,81.67,81.84,81.65,81.77,121600.0,66.8842,67.0234,66.8678,66.9661,121600.0
2014-01-08 09:45:00,81.77,81.79,81.5,81.58,142500.0,66.9661,66.9825,66.745,66.8105,142500.0
2014-01-08 09:50:00,81.58,81.6,81.29,81.48,102700.0,66.8105,66.8269,66.573,66.7286,102700.0
2014-01-08 09:55:00,81.53,81.6,81.42,81.6,45300.0,66.7695,66.8269,66.6794,66.8269,45300.0
2014-01-08 10:00:00,81.57,81.74,81.5,81.74,55500.0,66.8023,66.9415,66.745,66.9415,55500.0
2014-01-08 10:05:00,81.74,81.9,81.73,81.88,62900.0,66.9415,67.0725,66.9333,67.0562,62900.0
2014-01-08 10:10:00,81.87,81.9,81.75,81.76,42700.0,67.048,67.0725,66.9497,66.9579,42700.0
2014-01-08 10:15:00,81.76,81.79,81.6,81.79,50000.0,66.9579,66.9825,66.8269,66.9825,50000.0
2014-01-08 10:20:00,81.77,81.99,81.77,81.9,56200.0,66.9661,67.1462,66.9661,67.0725,56200.0
2014-01-08 10:25:00,81.92,81.93,81.77,81.81,20400.0,67.0889,67.0971,66.9661,66.9988,20400.0
2014-01-08 10:30:00,81.82,81.88,81.69,81.69,31800.0,67.007,67.0562,66.9006,66.9006,31800.0
2014-01-08 10:35:00,81.69,81.77,81.63,81.71,90000.0,66.9006,66.9661,66.8514,66.9169,90000.0
2014-01-08 10:40:00,81.73,81.81,81.66,81.76,116300.0,66.9333,66.9988,66.876,66.9579,116300.0
2014-01-08 10:45:00,81.76,81.85,81.74,81.8,63900.0,66.9579,67.0316,66.9415,66.9906,63900.0
2014-01-08 10:50:00,81.8,81.89,81.73,81.74,75400.0,66.9906,67.0643,66.9333,66.9415,75400.0
2014-01-08 10:55:00,81.74,81.87,81.74,81.79,43400.0,66.9415,67.048,66.9415,66.9825,43400.0
2014-01-08 11:00:00,81.79,81.89,81.74,81.81,59700.0,66.9825,67.0643,66.9415,66.9988,59700.0
2014-01-08 11:05:00,81.81,81.82,81.63,81.67,35600.0,66.9988,67.007,66.8514,66.8842,35600.0
2014-01-08 11:10:00,81.67,81.8,81.67,81.75,44000.0,66.8842,66.9906,66.8842,66.9497,44000.0
2014-01-08 11:15:00,81.74,81.86,81.67,81.77,50800.0,66.9415,67.0398,66.8842,66.9661,50800.0
2014-01-08 11:20:00,81.77,81.94,81.76,81.93,50400.0,66.9661,67.1053,66.9579,67.0971,50400.0
2014-01-08 11:25:00,81.93,82.1,81.9,81.97,116800.0,67.0971,67.2363,67.0725,67.1299,116800.0
2014-01-08 11:30:00,81.97,82.05,81.89,82.05,38500.0,67.1299,67.1954,67.0643,67.1954,38500.0
2014-01-08 11:35:00,82.06,82.13,81.97,82.0,35500.0,67.2036,67.2609,67.1299,67.1544,35500.0
2014-01-08 11:40:00,82.01,82.09,81.87,81.88,59300.0,67.1626,67.2281,67.048,67.0562,59300.0
2014-01-08 11:45:00,81.9,81.94,81.81,81.89,36800.0,67.0725,67.1053,66.9988,67.0643,36800.0
2014-01-08 11:50:00,81.88,81.91,81.83,81.89,42700.0,67.0562,67.0807,67.0152,67.0643,42700.0
2014-01-08 11:55:00,81.9,81.93,81.86,81.87,30100.0,67.0725,67.0971,67.0398,67.048,30100.0
2014-01-08 12:00:00,81.87,81.9,81.81,81.85,18600.0,67.048,67.0725,66.9988,67.0316,18600.0
2014-01-08 12:05:00,81.84,81.88,81.78,81.8,11300.0,67.0234,67.0562,66.9743,66.9906,11300.0
2014-01-08 12:10:00,81.79,81.86,81.75,81.8,18900.0,66.9825,67.0398,66.9497,66.9906,18900.0
2014-01-08 12:15:00,81.81,81.81,81.75,81.76,9100.0,66.9988,66.9988,66.9497,66.9579,9100.0
2014-01-08 12:20:00,81.78,81.83,81.76,81.79,26300.0,66.9743,67.0152,66.9579,66.9825,26300.0
2014-01-08 12:25:00,81.8,81.8,81.74,81.76,10200.0,66.9906,66.9906,66.9415,66.9579,10200.0
2014-01-08 12:30:00,81.77,81.79,81.71,81.73,14000.0,66.9661,66.9825,66.9169,66.9333,14000.0
2014-01-08 12:35:00,81.73,81.77,81.72,81.77,15700.0,66.9333,66.9661,66.9251,66.9661,15700.0
2014-01-08 12:40:00,81.78,81.89,81.78,81.87,26700.0,66.9743,67.0643,66.9743,67.048,26700.0
2014-01-08 12:45:00,81.87,81.98,81.87,81.97,26300.0,67.048,67.1381,67.048,67.1299,26300.0
2014-01-08 12:50:00,81.98,81.99,81.91,81.92,22800.0,67.1381,67.1462,67.0807,67.0889,22800.0
2014-01-08 12:55:00,81.92,81.92,81.81,81.86,29000.0,67.0889,67.0889,66.9988,67.0398,29000.0
2014-01-08 13:00:00,81.88,82.0,81.86,82.0,91300.0,67.0562,67.1544,67.0398,67.1544,91300.0
2014-01-08 13:05:00,82.0,82.07,82.0,82.06,14900.0,67.1544,67.2118,67.1544,67.2036,14900.0
2014-01-08 13:10:00,82.06,82.1,81.97,82.04,23000.0,67.2036,67.2363,67.1299,67.1872,23000.0
2014-01-08 13:15:00,82.04,82.04,81.89,81.92,23900.0,67.1872,67.1872,67.0643,67.0889,23900.0
2014-01-08 13:20:00,81.92,81.98,81.88,81.97,30400.0,67.0889,67.1381,67.0562,67.1299,30400.0
2014-01-08 13:25:00,81.98,81.98,81.87,81.93,73700.0,67.1381,67.1381,67.048,67.0971,73700.0
2014-01-08 13:30:00,81.94,82.05,81.92,82.05,18500.0,67.1053,67.1954,67.0889,67.1954,18500.0
2014-01-08 13:35:00,82.05,82.05,81.99,82.0,15500.0,67.1954,67.1954,67.1462,67.1544,15500.0
2014-01-08 13:40:00,81.99,82.09,81.97,82.03,25100.0,67.1462,67.2281,67.1299,67.179,25100.0
2014-01-08 13:45:00,82.02,82.04,81.98,82.01,19500.0,67.1708,67.1872,67.1381,67.1626,19500.0
2014-01-08 13:50:00,82.02,82.09,81.98,82.08,16200.0,67.1708,67.2281,67.1381,67.2199,16200.0
2014-01-08 13:55:00,82.09,82.09,81.99,82.0,16600.0,67.2281,67.2281,67.1462,67.1544,16600.0
2014-01-08 14:00:00,81.99,82.07,81.88,82.03,48600.0,67.1462,67.2118,67.0562,67.179,48600.0
2014-01-08 14:05:00,82.06,82.09,81.91,81.92,27600.0,67.2036,67.2281,67.0807,67.0889,27600.0
2014-01-08 14:10:00,81.91,81.99,81.91,81.93,46500.0,67.0807,67.1462,67.0807,67.0971,46500.0
2014-01-08 14:15:00,81.95,82.04,81.93,82.0,80200.0,67.1135,67.1872,67.0971,67.1544,80200.0
2014-01-08 14:20:00,82.01,82.09,82.01,82.06,25500.0,67.1626,67.2281,67.1626,67.2036,25500.0
2014-01-08 14:25:00,82.05,82.05,81.93,81.94,33600.0,67.1954,67.1954,67.0971,67.1053,33600.0
2014-01-08 14:30:00,81.94,82.06,81.91,82.03,46200.0,67.1053,67.2036,67.0807,67.179,46200.0
2014-01-08 14:35:00,82.03,82.03,81.92,81.96,55300.0,67.179,67.179,67.0889,67.1217,55300.0
2014-01-08 14:40:00,81.95,81.99,81.86,81.95,44400.0,67.1135,67.1462,67.0398,67.1135,44400.0
2014-01-08 14:45:00,81.95,82.01,81.95,81.99,77000.0,67.1135,67.1626,67.1135,67.1462,77000.0
2014-01-08 14:50:00,82.0,82.14,81.98,82.03,93400.0,67.1544,67.2691,67.1381,67.179,93400.0
2014-01-08 14:55:00,82.04,82.12,81.98,82.11,47900.0,67.1872,67.2527,67.1381,67.2445,47900.0
2014-01-08 15:00:00,82.1,82.11,81.99,81.99,42700.0,67.2363,67.2445,67.1462,67.1462,42700.0
2014-01-08 15:05:00,81.99,82.03,81.96,81.97,36500.0,67.1462,67.179,67.1217,67.1299,36500.0
2014-01-08 15:10:00,81.97,82.03,81.94,81.96,45900.0,67.1299,67.179,67.1053,67.1217,45900.0
2014-01-08 15:15:00,81.96,81.99,81.86,81.87,44900.0,67.1217,67.1462,67.0398,67.048,44900.0
2014-01-08 15:20:00,81.87,81.91,81.83,81.9,52200.0,67.048,67.0807,67.0152,67.0725,52200.0
2014-01-08 15:25:00,81.91,81.96,81.87,81.9,69700.0,67.0807,67.1217,67.048,67.0725,69700.0
2014-01-08 15:30:00,81.9,81.99,81.89,81.96,50900.0,67.0725,67.1462,67.0643,67.1217,50900.0
2014-01-08 15:35:00,81.96,82.03,81.96,81.98,72400.0,67.1217,67.179,67.1217,67.1381,72400.0
2014-01-08 15:40:00,81.98,82.02,81.95,82.01,70200.0,67.1381,67.1708,67.1135,67.1626,70200.0
2014-01-08 15:45:00,82.01,82.12,82.01,82.11,149500.0,67.1626,67.2527,67.1626,67.2445,149500.0
2014-01-08 15:50:00,82.13,82.17,82.1,82.17,122600.0,67.2609,67.2937,67.2363,67.2937,122600.0
2014-01-08 15:55:00,82.17,82.2,82.11,82.14,188500.0,67.2937,67.3182,67.2445,67.2691,188500.0
2014-01-09 09:30:00,82.02,82.56,82.0,82.52,192200.0,67.1708,67.613,67.1544,67.5803,192200.0
2014-01-09 09:35:00,82.53,82.81,82.52,82.54,52000.0,67.5885,67.8178,67.5803,67.5967,52000.0
2014-01-09 09:40:00,82.59,82.81,82.53,82.77,92900.0,67.6376,67.8178,67.5885,67.785,92900.0
2014-01-09 09:45:00,82.81,82.84,82.62,82.69,53000.0,67.8178,67.8424,67.6622,67.7195,53000.0
2014-01-09 09:50:00,82.69,82.69,82.56,82.59,54400.0,67.7195,67.7195,67.613,67.6376,54400.0
2014-01-09 09:55:00,82.57,82.59,82.4,82.44,40600.0,67.6212,67.6376,67.482,67.5148,40600.0
2014-01-09 10:00:00,82.46,82.64,82.41,82.64,87300.0,67.5312,67.6786,67.4902,67.6786,87300.0
2014-01-09 10:05:00,82.64,82.73,82.48,82.55,54100.0,67.6786,67.7523,67.5475,67.6049,54100.0
2014-01-09 10:10:00,82.55,82.73,82.52,82.69,77200.0,67.6049,67.7523,67.5803,67.7195,77200.0
2014-01-09 10:15:00,82.69,82.82,82.59,82.77,72500.0,67.7195,67.826,67.6376,67.785,72500.0
2014-01-09 10:20:00,82.78,82.96,82.66,82.96,76400.0,67.7932,67.9406,67.6949,67.9406,76400.0
2014-01-09 10:25:00,82.95,83.0,82.82,82.96,99600.0,67.9324,67.9734,67.826,67.9406,99600.0
2014-01-09 10:30:00,82.97,82.99,82.75,82.85,49500.0,67.9488,67.9652,67.7687,67.8505,49500.0
2014-01-09 10:35:00,82.84,83.0,82.79,82.84,60800.0,67.8424,67.9734,67.8014,67.8424,60800.0
2014-01-09 10:40:00,82.84,82.92,82.65,82.65,74100.0,67.8424,67.9079,67.6868,67.6868,74100.0
2014-01-09 10:45:00,82.65,82.68,82.51,82.65,62800.0,67.6868,67.7113,67.5721,67.6868,62800.0
2014-01-09 10:50:00,82.66,82.71,82.52,82.62,65800.0,67.6949,67.7359,67.5803,67.6622,65800.0
2014-01-09 10:55:00,82.6,82.68,82.46,82.51,94500.0,67.6458,67.7113,67.5312,67.5721,94500.0
2014-01-09 11:00:00,82.52,82.56,82.38,82.46,48900.0,67.5803,67.613,67.4656,67.5312,48900.0
2014-01-09 11:05:00,82.46,82.46,82.29,82.31,33200.0,67.5312,67.5312,67.3919,67.4083,33200.0
2014-01-09 11:10:00,82.32,82.41,82.27,82.36,63400.0,67.4165,67.4902,67.3756,67.4493,63400.0
2014-01-09 11:15:00,82.37,82.47,82.33,82.47,22000.0,67.4574,67.5393,67.4247,67.5393,22000.0
2014-01-09 11:20:00,82.47,82.47,82.41,82.47,39500.0,67.5393,67.5393,67.4902,67.5393,39500.0
2014-01-09 11:25:00,82.47,82.52,82.46,82.5,34400.0,67.5393,67.5803,67.5312,67.5639,34400.0
2014-01-09 11:30:00,82.48,82.5,82.45,82.45,31900.0,67.5475,67.5639,67.523,67.523,31900.0
2014-01-09 11:35:00,82.46,82.66,82.37,82.6,47300.0,67.5312,67.6949,67.4574,67.6458,47300.0
2014-01-09 11:40:00,82.59,82.74,82.58,82.72,50400.0,67.6376,67.7605,67.6294,67.7441,50400.0
2014-01-09 11:45:00,82.74,82.75,82.64,82.65,44100.0,67.7605,67.7687,67.6786,67.6868,44100.0
2014-01-09 11:50:00,82.65,82.65,82.53,82.56,26800.0,67.6868,67.6868,67.5885,67.613,26800.0
2014-01-09 11:55:00,82.56,82.67,82.52,82.62,40100.0,67.613,67.7031,67.5803,67.6622,40100.0
2014-01-09 12:00:00,82.62,82.62,82.55,82.58,29200.0,67.6622,67.6622,67.6049,67.6294,29200.0
2014-01-09 12:05:00,82.57,82.66,82.54,82.65,52100.0,67.6212,67.6949,67.5967,67.6868,52100.0
2014-01-09 12:10:00,82.65,82.65,82.53,82.59,28800.0,67.6868,67.6868,67.5885,67.6376,28800.0
2014-01-09 12:15:00,82.59,82.6,82.56,82.6,17300.0,67.6376,67.6458,67.613,67.6458,17300.0
2014-01-09 12:20:00,82.61,82.65,82.58,82.61,24900.0,67.654,67.6868,67.6294,67.654,24900.0
2014-01-09 12:25:00,82.61,82.64,82.57,82.62,15700.0,67.654,67.6786,67.6212,67.6622,15700.0
2014-01-09 12:30:00,82.63,82.74,82.62,82.71,17500.0,67.6704,67.7605,67.6622,67.7359,17500.0
2014-01-09 12:35:00,82.72,82.75,82.68,82.73,19100.0,67.7441,67.7687,67.7113,67.7523,19100.0
2014-01-09 12:40:00,82.73,82.78,82.73,82.77,14000.0,67.7523,67.7932,67.7523,67.785,14000.0
2014-01-09 12:45:00,82.77,82.78,82.72,82.76,22700.0,67.785,67.7932,67.7441,67.7768,22700.0
2014-01-09 12:50:00,82.75,82.79,82.74,82.76,16900.0,67.7687,67.8014,67.7605,67.7768,16900.0
2014-01-09 12:55:00,82.76,82.79,82.74,82.79,16400.0,67.7768,67.8014,67.7605,67.8014,16400.0
2014-01-09 13:00:00,82.79,82.8,82.75,82.76,13800.0,67.8014,67.8096,67.7687,67.7768,13800.0
2014-01-09 13:05:00,82.76,82.79,82.73,82.74,12900.0,67.7768,67.8014,67.7523,67.7605,12900.0
2014-01-09 13:10:00,82.74,82.75,82.7,82.7,11300.0,67.7605,67.7687,67.7277,67.7277,11300.0
2014-01-09 13:15:00,82.71,82.74,82.65,82.67,22700.0,67.7359,67.7605,67.6868,67.7031,22700.0
2014-01-09 13:20:00,82.67,82.68,82.64,82.67,17400.0,67.7031,67.7113,67.6786,67.7031,17400.0
2014-01-09 13:25:00,82.67,82.69,82.64,82.66,12700.0,67.7031,67.7195,67.6786,67.6949,12700.0
2014-01-09 13:30:00,82.67,82.71,82.66,82.66,10300.0,67.7031,67.7359,67.6949,67.6949,10300.0
2014-01-09 13:35:00,82.67,82.71,82.61,82.7,56900.0,67.7031,67.7359,67.654,67.7277,56900.0
2014-01-09 13:40:00,82.69,82.72,82.65,82.69,21400.0,67.7195,67.7441,67.6868,67.7195,21400.0
2014-01-09 13:45:00,82.68,82.79,82.65,82.77,38300.0,67.7113,67.8014,67.6868,67.785,38300.0
2014-01-09 13:50:00,82.72,82.81,82.72,82.75,43700.0,67.7441,67.8178,67.7441,67.7687,43700.0
2014-01-09 13:55:00,82.76,82.79,82.7,82.72,13300.0,67.7768,67.8014,67.7277,67.7441,13300.0
2014-01-09 14:00:00,82.72,82.74,82.58,82.59,31900.0,67.7441,67.7605,67.6294,67.6376,31900.0
2014-01-09 14:05:00,82.58,82.66,82.55,82.62,56100.0,67.6294,67.6949,67.6049,67.6622,56100.0
2014-01-09 14:10:00,82.61,82.61,82.52,82.59,20100.0,67.654,67.654,67.5803,67.6376,20100.0
2014-01-09 14:15:00,82.59,82.6,82.53,82.53,29000.0,67.6376,67.6458,67.5885,67.5885,29000.0
2014-01-09 14:20:00,82.53,82.58,82.5,82.55,20300.0,67.5885,67.6294,67.5639,67.6049,20300.0
2014-01-09 14:25:00,82.55,82.59,82.55,82.59,15300.0,67.6049,67.6376,67.6049,67.6376,15300.0
2014-01-09 14:30:00,82.59,82.61,82.54,82.59,43800.0,67.6376,67.654,67.5967,67.6376,43800.0
2014-01-09 14:35:00,82.6,82.66,82.55,82.64,27700.0,67.6458,67.6949,67.6049,67.6786,27700.0
2014-01-09 14:40:00,82.65,82.69,82.6,82.66,43600.0,67.6868,67.7195,67.6458,67.6949,43600.0
2014-01-09 14:45:00,82.65,82.74,82.64,82.73,17900.0,67.6868,67.7605,67.6786,67.7523,17900.0
2014-01-09 14:50:00,82.74,82.81,82.7,82.75,37700.0,67.7605,67.8178,67.7277,67.7687,37700.0
2014-01-09 14:55:00,82.74,82.78,82.71,82.73,35900.0,67.7605,67.7932,67.7359,67.7523,35900.0
2014-01-09 15:00:00,82.74,82.81,82.74,82.8,39000.0,67.7605,67.8178,67.7605,67.8096,39000.0
2014-01-09 15:05:00,82.81,82.9,82.8,82.87,52000.0,67.8178,67.8915,67.8096,67.8669,52000.0
2014-01-09 15:10:00,82.88,82.89,82.81,82.87,49100.0,67.8751,67.8833,67.8178,67.8669,49100.0
2014-01-09 15:15:00,82.86,82.95,82.85,82.88,53700.0,67.8587,67.9324,67.8505,67.8751,53700.0
2014-01-09 15:20:00,82.87,82.94,82.87,82.89,59700.0,67.8669,67.9243,67.8669,67.8833,59700.0
2014-01-09 15:25:00,82.89,82.94,82.89,82.93,59200.0,67.8833,67.9243,67.8833,67.9161,59200.0
2014-01-09 15:30:00,82.92,82.98,82.91,82.95,136900.0,67.9079,67.957,67.8997,67.9324,136900.0
2014-01-09 15:35:00,82.94,82.99,82.9,82.93,118000.0,67.9243,67.9652,67.8915,67.9161,118000.0
2014-01-09 15:40:00,82.94,82.95,82.85,82.88,86800.0,67.9243,67.9324,67.8505,67.8751,86800.0
2014-01-09 15:45:00,82.88,82.94,82.82,82.92,146700.0,67.8751,67.9243,67.826,67.9079,146700.0
2014-01-09 15:50:00,82.92,83.05,82.92,83.03,256800.0,67.9079,68.0143,67.9079,67.998,256800.0
2014-01-09 15:55:00,83.03,83.04,82.94,82.95,207900.0,67.998,68.0061,67.9243,67.9324,207900.0
2014-01-10 09:30:00,82.75,83.16,82.63,82.92,196200.0,67.7687,68.1044,67.6704,67.9079,196200.0
2014-01-10 09:35:00,82.93,83.17,82.9,83.13,35500.0,67.9161,68.1126,67.8915,68.0799,35500.0
2014-01-10 09:40:00,83.15,83.15,82.73,82.73,46600.0,68.0962,68.0962,67.7523,67.7523,46600.0
2014-01-10 09:45:00,82.74,82.95,82.73,82.85,53600.0,67.7605,67.9324,67.7523,67.8505,53600.0
2014-01-10 09:50:00,82.85,83.03,82.85,82.96,74900.0,67.8505,67.998,67.8505,67.9406,74900.0
2014-01-10 09:55:00,82.94,83.03,82.9,82.93,42300.0,67.9243,67.998,67.8915,67.9161,42300.0
2014-01-10 10:00:00,82.93,83.01,82.86,82.96,125800.0,67.9161,67.9816,67.8587,67.9406,125800.0
2014-01-10 10:05:00,82.94,83.06,82.91,83.03,117900.0,67.9243,68.0225,67.8997,67.998,117900.0
2014-01-10 10:10:00,83.01,83.03,82.75,82.81,78200.0,67.9816,67.998,67.7687,67.8178,78200.0
2014-01-10 10:15:00,82.77,82.88,82.75,82.76,93700.0,67.785,67.8751,67.7687,67.7768,93700.0
2014-01-10 10:20:00,82.75,82.87,82.73,82.84,61100.0,67.7687,67.8669,67.7523,67.8424,61100.0
2014-01-10 10:25:00,82.83,82.86,82.66,82.66,83400.0,67.8342,67.8587,67.6949,67.6949,83400.0
2014-01-10 10:30:00,82.67,82.75,82.6,82.71,71300.0,67.7031,67.7687,67.6458,67.7359,71300.0
2014-01-10 10:35:00,82.69,82.91,82.67,82.87,124600.0,67.7195,67.8997,67.7031,67.8669,124600.0
2014-01-10 10:40:00,82.86,82.96,82.75,82.95,125300.0,67.8587,67.9406,67.7687,67.9324,125300.0
2014-01-10 10:45:00,82.95,83.11,82.94,83.09,100600.0,67.9324,68.0635,67.9243,68.0471,100600.0
2014-01-10 10:50:00,83.09,83.16,82.86,82.87,162000.0,68.0471,68.1044,67.8587,67.8669,162000.0
2014-01-10 10:55:00,82.86,83.01,82.84,82.93,51400.0,67.8587,67.9816,67.8424,67.9161,51400.0
2014-01-10 11:00:00,82.95,83.05,82.95,83.01,53100.0,67.9324,68.0143,67.9324,67.9816,53100.0
2014-01-10 11:05:00,83.0,83.16,82.96,83.14,109200.0,67.9734,68.1044,67.9406,68.088,109200.0
2014-01-10 11:10:00,83.14,83.14,82.89,82.91,78600.0,68.088,68.088,67.8833,67.8997,78600.0
2014-01-10 11:15:00,82.94,82.95,82.7,82.72,32800.0,67.9243,67.9324,67.7277,67.7441,32800.0
2014-01-10 11:20:00,82.7,82.74,82.6,82.61,44500.0,67.7277,67.7605,67.6458,67.654,44500.0
2014-01-10 11:25:00,82.59,82.59,82.42,82.42,36500.0,67.6376,67.6376,67.4984,67.4984,36500.0
2014-01-10 11:30:00,82.43,82.54,82.38,82.49,34100.0,67.5066,67.5967,67.4656,67.5557,34100.0
2014-01-10 11:35:00,82.47,82.54,82.44,82.48,23200.0,67.5393,67.5967,67.5148,67.5475,23200.0
2014-01-10 11:40:00,82.47,82.52,82.41,82.46,52200.0,67.5393,67.5803,67.4902,67.5312,52200.0
2014-01-10 11:45:00,82.47,82.55,82.44,82.48,37600.0,67.5393,67.6049,67.5148,67.5475,37600.0
2014-01-10 11:50:00,82.46,82.88,82.45,82.79,215300.0,67.5312,67.8751,67.523,67.8014,215300.0
2014-01-10 11:55:00,82.78,82.96,82.69,82.83,161200.0,67.7932,67.9406,67.7195,67.8342,161200.0
2014-01-10 12:00:00,82.84,82.85,82.62,82.64,48500.0,67.8424,67.8505,67.6622,67.6786,48500.0
2014-01-10 12:05:00,82.64,82.73,82.55,82.72,30100.0,67.6786,67.7523,67.6049,67.7441,30100.0
2014-01-10 12:10:00,82.72,82.89,82.67,82.89,36300.0,67.7441,67.8833,67.7031,67.8833,36300.0
2014-01-10 12:15:00,82.88,82.95,82.82,82.82,52600.0,67.8751,67.9324,67.826,67.826,52600.0
2014-01-10 12:20:00,82.82,82.86,82.76,82.76,17700.0,67.826,67.8587,67.7768,67.7768,17700.0
2014-01-10 12:25:00,82.76,82.89,82.75,82.88,19200.0,67.7768,67.8833,67.7687,67.8751,19200.0
2014-01-10 12:30:00,82.88,82.91,82.71,82.71,28000.0,67.8751,67.8997,67.7359,67.7359,28000.0
2014-01-10 12:35:00,82.71,82.76,82.63,82.65,29300.0,67.7359,67.7768,67.6704,67.6868,29300.0
2014-01-10 12:40:00,82.64,82.79,82.61,82.71,30800.0,67.6786,67.8014,67.654,67.7359,30800.0
2014-01-10 12:45:00,82.72,82.77,82.69,82.7,15500.0,67.7441,67.785,67.7195,67.7277,15500.0
2014-01-10 12:50:00,82.7,82.74,82.6,82.61,16300.0,67.7277,67.7605,67.6458,67.654,16300.0
2014-01-10 12:55:00,82.62,82.68,82.57,82.6,19500.0,67.6622,67.7113,67.6212,67.6458,19500.0
2014-01-10 13:00:00,82.59,82.62,82.56,82.56,38700.0,67.6376,67.6622,67.613,67.613,38700.0
2014-01-10 13:05:00,82.57,82.72,82.54,82.69,28400.0,67.6212,67.7441,67.5967,67.7195,28400.0
2014-01-10 13:10:00,82.68,82.81,82.68,82.8,37600.0,67.7113,67.8178,67.7113,67.8096,37600.0
2014-01-10 13:15:00,82.82,82.93,82.81,82.92,36900.0,67.826,67.9161,67.8178,67.9079,36900.0
2014-01-10 13:20:00,82.92,83.03,82.92,83.01,46100.0,67.9079,67.998,67.9079,67.9816,46100.0
2014-01-10 13:25:00,83.02,83.05,82.89,82.89,22000.0,67.9898,68.0143,67.8833,67.8833,22000.0
2014-01-10 13:30:00,82.88,82.91,82.77,82.77,21600.0,67.8751,67.8997,67.785,67.785,21600.0
2014-01-10 13:35:00,82.77,82.8,82.72,82.8,13100.0,67.785,67.8096,67.7441,67.8096,13100.0
2014-01-10 13:40:00,82.81,82.82,82.74,82.76,14600.0,67.8178,67.826,67.7605,67.7768,14600.0
2014-01-10 13:45:00,82.75,82.82,82.75,82.79,20200.0,67.7687,67.826,67.7687,67.8014,20200.0
2014-01-10 13:50:00,82.79,82.89,82.77,82.85,24900.0,67.8014,67.8833,67.785,67.8505,24900.0
2014-01-10 13:55:00,82.85,82.85,82.76,82.77,24400.0,67.8505,67.8505,67.7768,67.785,24400.0
2014-01-10 14:00:00,82.78,82.82,82.76,82.78,19900.0,67.7932,67.826,67.7768,67.7932,19900.0
2014-01-10 14:05:00,82.8,82.85,82.78,82.85,22600.0,67.8096,67.8505,67.7932,67.8505,22600.0
2014-01-10 14:10:00,82.86,82.87,82.78,82.79,35500.0,67.8587,67.8669,67.7932,67.8014,35500.0
2014-01-10 14:15:00,82.8,82.89,82.78,82.83,23000.0,67.8096,67.8833,67.7932,67.8342,23000.0
2014-01-10 14:20:00,82.84,82.86,82.79,82.8,15300.0,67.8424,67.8587,67.8014,67.8096,15300.0
2014-01-10 14:25:00,82.8,82.88,82.8,82.85,21700.0,67.8096,67.8751,67.8096,67.8505,21700.0
2014-01-10 14:30:00,82.85,82.89,82.85,82.89,22700.0,67.8505,67.8833,67.8505,67.8833,22700.0
2014-01-10 14:35:00,82.87,82.91,82.85,82.91,15000.0,67.8669,67.8997,67.8505,67.8997,15000.0
2014-01-10 14:40:00,82.91,82.92,82.85,82.88,27500.0,67.8997,67.9079,67.8505,67.8751,27500.0
2014-01-10 14:45:00,82.89,82.92,82.84,82.85,36700.0,67.8833,67.9079,67.8424,67.8505,36700.0
2014-01-10 14:50:00,82.85,82.92,82.85,82.86,28800.0,67.8505,67.9079,67.8505,67.8587,28800.0
2014-01-10 14:55:00,82.86,82.92,82.84,82.86,24100.0,67.8587,67.9079,67.8424,67.8587,24100.0
2014-01-10 15:00:00,82.86,82.9,82.84,82.86,56600.0,67.8587,67.8915,67.8424,67.8587,56600.0
2014-01-10 15:05:00,82.87,82.92,82.84,82.87,28800.0,67.8669,67.9079,67.8424,67.8669,28800.0
2014-01-10 15:10:00,82.87,82.92,82.85,82.89,29800.0,67.8669,67.9079,67.8505,67.8833,29800.0
2014-01-10 15:15:00,82.9,82.95,82.9,82.91,38000.0,67.8915,67.9324,67.8915,67.8997,38000.0
2014-01-10 15:20:00,82.93,82.93,82.88,82.9,26700.0,67.9161,67.9161,67.8751,67.8915,26700.0
2014-01-10 15:25:00,82.9,82.95,82.87,82.94,42800.0,67.8915,67.9324,67.8669,67.9243,42800.0
2014-01-10 15:30:00,82.95,83.04,82.95,82.99,44000.0,67.9324,68.0061,67.9324,67.9652,44000.0
2014-01-10 15:35:00,82.99,83.04,82.98,83.03,58700.0,67.9652,68.0061,67.957,67.998,58700.0
2014-01-10 15:40:00,83.03,83.12,83.02,83.11,74100.0,67.998,68.0717,67.9898,68.0635,74100.0
2014-01-10 15:45:00,83.1,83.1,83.05,83.06,161100.0,68.0553,68.0553,68.0143,68.0225,161100.0
2014-01-10 15:50:00,83.06,83.17,83.06,83.17,200900.0,68.0225,68.1126,68.0225,68.1126,200900.0
2014-01-10 15:55:00,83.16,83.22,83.12,83.19,260600.0,68.1044,68.1536,68.0717,68.129,260600.0
2014-01-13 09:30:00,82.71,82.74,82.25,82.7,187400.0,67.7359,67.7605,67.3592,67.7277,187400.0
2014-01-13 09:35:00,82.7,82.7,82.39,82.42,63600.0,67.7277,67.7277,67.4738,67.4984,63600.0
2014-01-13 09:40:00,82.43,82.52,82.4,82.42,42400.0,67.5066,67.5803,67.482,67.4984,42400.0
2014-01-13 09:45:00,82.43,82.47,82.4,82.42,32000.0,67.5066,67.5393,67.482,67.4984,32000.0
2014-01-13 09:50:00,82.41,82.42,82.25,82.3,39600.0,67.4902,67.4984,67.3592,67.4001,39600.0
2014-01-13 09:55:00,82.28,82.35,82.1,82.11,39500.0,67.3837,67.4411,67.2363,67.2445,39500.0
2014-01-13 10:00:00,82.11,82.27,82.11,82.23,48500.0,67.2445,67.3756,67.2445,67.3428,48500.0
2014-01-13 10:05:00,82.22,82.34,82.18,82.33,23400.0,67.3346,67.4329,67.3018,67.4247,23400.0
2014-01-13 10:10:00,82.34,82.48,82.31,82.47,21800.0,67.4329,67.5475,67.4083,67.5393,21800.0
2014-01-13 10:15:00,82.47,82.55,82.35,82.38,68700.0,67.5393,67.6049,67.4411,67.4656,68700.0
2014-01-13 10:20:00,82.39,82.45,82.38,82.42,37100.0,67.4738,67.523,67.4656,67.4984,37100.0
2014-01-13 10:25:00,82.42,82.52,82.35,82.49,36700.0,67.4984,67.5803,67.4411,67.5557,36700.0
2014-01-13 10:30:00,82.51,82.51,82.44,82.46,28400.0,67.5721,67.5721,67.5148,67.5312,28400.0
2014-01-13 10:35:00,82.44,82.46,82.41,82.42,29600.0,67.5148,67.5312,67.4902,67.4984,29600.0
2014-01-13 10:40:00,82.41,82.45,82.4,82.43,21200.0,67.4902,67.523,67.482,67.5066,21200.0
2014-01-13 10:45:00,82.43,82.52,82.43,82.47,27900.0,67.5066,67.5803,67.5066,67.5393,27900.0
2014-01-13 10:50:00,82.48,82.5,82.47,82.49,17300.0,67.5475,67.5639,67.5393,67.5557,17300.0
2014-01-13 10:55:00,82.5,82.53,82.48,82.52,26100.0,67.5639,67.5885,67.5475,67.5803,26100.0
2014-01-13 11:00:00,82.51,82.52,82.41,82.44,27100.0,67.5721,67.5803,67.4902,67.5148,27100.0
2014-01-13 11:05:00,82.44,82.47,82.42,82.44,28500.0,67.5148,67.5393,67.4984,67.5148,28500.0
2014-01-13 11:10:00,82.43,82.56,82.42,82.56,35200.0,67.5066,67.613,67.4984,67.613,35200.0
2014-01-13 11:15:00,82.55,82.56,82.43,82.46,19600.0,67.6049,67.613,67.5066,67.5312,19600.0
2014-01-13 11:20:00,82.48,82.48,82.43,82.44,16700.0,67.5475,67.5475,67.5066,67.5148,16700.0
2014-01-13 11:25:00,82.43,82.43,82.38,82.42,22100.0,67.5066,67.5066,67.4656,67.4984,22100.0
2014-01-13 11:30:00,82.43,82.54,82.42,82.53,26700.0,67.5066,67.5967,67.4984,67.5885,26700.0
2014-01-13 11:35:00,82.54,82.69,82.54,82.68,27900.0,67.5967,67.7195,67.5967,67.7113,27900.0
2014-01-13 11:40:00,82.66,82.67,82.5,82.5,39000.0,67.6949,67.7031,67.5639,67.5639,39000.0
2014-01-13 11:45:00,82.49,82.49,82.43,82.43,15100.0,67.5557,67.5557,67.5066,67.5066,15100.0
2014-01-13 11:50:00,82.43,82.44,82.36,82.36,32700.0,67.5066,67.5148,67.4493,67.4493,32700.0
2014-01-13 11:55:00,82.36,82.38,82.31,82.32,22900.0,67.4493,67.4656,67.4083,67.4165,22900.0
2014-01-13 12:00:00,82.32,82.32,82.15,82.17,24200.0,67.4165,67.4165,67.2773,67.2937,24200.0
2014-01-13 12:05:00,82.16,82.17,82.03,82.11,29700.0,67.2855,67.2937,67.179,67.2445,29700.0
2014-01-13 12:10:00,82.13,82.18,82.13,82.15,18900.0,67.2609,67.3018,67.2609,67.2773,18900.0
2014-01-13 12:15:00,82.14,82.19,82.12,82.17,27700.0,67.2691,67.31,67.2527,67.2937,27700.0
2014-01-13 12:20:00,82.18,82.25,82.17,82.17,13000.0,67.3018,67.3592,67.2937,67.2937,13000.0
2014-01-13 12:25:00,82.17,82.17,82.0,82.02,24400.0,67.2937,67.2937,67.1544,67.1708,24400.0
2014-01-13 12:30:00,82.02,82.02,81.84,81.86,62600.0,67.1708,67.1708,67.0234,67.0398,62600.0
2014-01-13 12:35:00,81.84,81.87,81.79,81.81,80400.0,67.0234,67.048,66.9825,66.9988,80400.0
2014-01-13 12:40:00,81.81,81.96,81.81,81.91,28500.0,66.9988,67.1217,66.9988,67.0807,28500.0
2014-01-13 12:45:00,81.92,81.97,81.83,81.84,37300.0,67.0889,67.1299,67.0152,67.0234,37300.0
2014-01-13 12:50:00,81.85,81.88,81.82,81.85,20300.0,67.0316,67.0562,67.007,67.0316,20300.0
2014-01-13 12:55:00,81.84,81.87,81.79,81.79,24000.0,67.0234,67.048,66.9825,66.9825,24000.0
2014-01-13 13:00:00,81.79,81.79,81.63,81.67,40900.0,66.9825,66.9825,66.8514,66.8842,40900.0
2014-01-13 13:05:00,81.67,81.76,81.65,81.73,22300.0,66.8842,66.9579,66.8678,66.9333,22300.0
2014-01-13 13:10:00,81.72,81.77,81.66,81.7,19800.0,66.9251,66.9661,66.876,66.9087,19800.0
2014-01-13 13:15:00,81.69,81.69,81.56,81.61,30600.0,66.9006,66.9006,66.7941,66.835,30600.0
2014-01-13 13:20:00,81.62,81.75,81.61,81.71,16000.0,66.8432,66.9497,66.835,66.9169,16000.0
2014-01-13 13:25:00,81.71,81.72,81.69,81.69,15000.0,66.9169,66.9251,66.9006,66.9006,15000.0
2014-01-13 13:30:00,81.69,81.69,81.61,81.62,24000.0,66.9006,66.9006,66.835,66.8432,24000.0
2014-01-13 13:35:00,81.63,81.63,81.54,81.54,21900.0,66.8514,66.8514,66.7777,66.7777,21900.0
2014-01-13 13:40:00,81.54,81.58,81.5,81.57,25400.0,66.7777,66.8105,66.745,66.8023,25400.0
2014-01-13 13:45:00,81.55,81.56,81.46,81.47,100800.0,66.7859,66.7941,66.7122,66.7204,100800.0
2014-01-13 13:50:00,81.49,81.51,81.46,81.51,16200.0,66.7368,66.7531,66.7122,66.7531,16200.0
2014-01-13 13:55:00,81.51,81.57,81.5,81.57,20500.0,66.7531,66.8023,66.745,66.8023,20500.0
2014-01-13 14:00:00,81.61,81.64,81.56,81.56,31600.0,66.835,66.8596,66.7941,66.7941,31600.0
2014-01-13 14:05:00,81.56,81.59,81.53,81.58,33500.0,66.7941,66.8187,66.7695,66.8105,33500.0
2014-01-13 14:10:00,81.57,81.67,81.56,81.64,21100.0,66.8023,66.8842,66.7941,66.8596,21100.0
2014-01-13 14:15:00,81.64,81.68,81.56,81.57,36900.0,66.8596,66.8924,66.7941,66.8023,36900.0
2014-01-13 14:20:00,81.56,81.63,81.56,81.6,26500.0,66.7941,66.8514,66.7941,66.8269,26500.0
2014-01-13 14:25:00,81.6,81.61,81.53,81.56,38100.0,66.8269,66.835,66.7695,66.7941,38100.0
2014-01-13 14:30:00,81.56,81.65,81.56,81.57,23700.0,66.7941,66.8678,66.7941,66.8023,23700.0
2014-01-13 14:35:00,81.57,81.59,81.49,81.52,26500.0,66.8023,66.8187,66.7368,66.7613,26500.0
2014-01-13 14:40:00,81.52,81.59,81.52,81.55,18700.0,66.7613,66.8187,66.7613,66.7859,18700.0
2014-01-13 14:45:00,81.55,81.57,81.48,81.5,74500.0,66.7859,66.8023,66.7286,66.745,74500.0
2014-01-13 14:50:00,81.5,81.52,81.42,81.47,36700.0,66.745,66.7613,66.6794,66.7204,36700.0
2014-01-13 14:55:00,81.46,81.48,81.36,81.41,40800.0,66.7122,66.7286,66.6303,66.6712,40800.0
2014-01-13 15:00:00,81.39,81.4,81.22,81.25,49300.0,66.6549,66.6631,66.5156,66.5402,49300.0
2014-01-13 15:05:00,81.24,81.25,81.08,81.14,80300.0,66.532,66.5402,66.401,66.4501,80300.0
2014-01-13 15:10:00,81.14,81.19,81.13,81.18,48400.0,66.4501,66.4911,66.4419,66.4829,48400.0
2014-01-13 15:15:00,81.18,81.19,81.08,81.09,58900.0,66.4829,66.4911,66.401,66.4092,58900.0
2014-01-13 15:20:00,81.09,81.1,80.91,80.91,77900.0,66.4092,66.4174,66.2618,66.2618,77900.0
2014-01-13 15:25:00,80.9,81.06,80.9,81.06,65900.0,66.2536,66.3846,66.2536,66.3846,65900.0
2014-01-13 15:30:00,81.06,81.1,81.04,81.05,57300.0,66.3846,66.4174,66.3682,66.3764,57300.0
2014-01-13 15:35:00,81.05,81.06,80.89,80.92,114600.0,66.3764,66.3846,66.2454,66.27,114600.0
2014-01-13 15:40:00,80.92,80.93,80.8,80.81,76900.0,66.27,66.2781,66.1717,66.1799,76900.0
2014-01-13 15:45:00,80.82,81.01,80.81,80.99,114900.0,66.1881,66.3437,66.1799,66.3273,114900.0
2014-01-13 15:50:00,80.98,81.07,80.98,81.04,178700.0,66.3191,66.3928,66.3191,66.3682,178700.0
2014-01-13 15:55:00,81.04,81.06,80.97,81.04,216600.0,66.3682,66.3846,66.3109,66.3682,216600.0
2014-01-14 09:30:00,80.78,81.74,80.71,81.73,88500.0,66.1553,66.9415,66.098,66.9333,88500.0
2014-01-14 09:35:00,81.72,81.73,81.49,81.6,33400.0,66.9251,66.9333,66.7368,66.8269,33400.0
2014-01-14 09:40:00,81.62,81.71,81.56,81.67,38900.0,66.8432,66.9169,66.7941,66.8842,38900.0
2014-01-14 09:45:00,81.67,81.7,81.59,81.63,69900.0,66.8842,66.9087,66.8187,66.8514,69900.0
2014-01-14 09:50:00,81.63,81.76,81.63,81.73,34200.0,66.8514,66.9579,66.8514,66.9333,34200.0
2014-01-14 09:55:00,81.72,81.75,81.7,81.73,36100.0,66.9251,66.9497,66.9087,66.9333,36100.0
2014-01-14 10:00:00,81.73,81.93,81.72,81.92,81800.0,66.9333,67.0971,66.9251,67.0889,81800.0
2014-01-14 10:05:00,81.92,82.03,81.87,81.92,95500.0,67.0889,67.179,67.048,67.0889,95500.0
2014-01-14 10:10:00,81.9,82.0,81.87,81.98,36500.0,67.0725,67.1544,67.048,67.1381,36500.0
2014-01-14 10:15:00,82.0,82.15,81.99,82.12,39700.0,67.1544,67.2773,67.1462,67.2527,39700.0
2014-01-14 10:20:00,82.13,82.16,81.96,81.99,37900.0,67.2609,67.2855,67.1217,67.1462,37900.0
2014-01-14 10:25:00,81.99,82.01,81.93,81.93,15400.0,67.1462,67.1626,67.0971,67.0971,15400.0
2014-01-14 10:30:00,81.94,82.04,81.94,82.03,18800.0,67.1053,67.1872,67.1053,67.179,18800.0
2014-01-14 10:35:00,82.04,82.05,81.99,82.01,19600.0,67.1872,67.1954,67.1462,67.1626,19600.0
2014-01-14 10:40:00,82.01,82.19,82.01,82.13,31300.0,67.1626,67.31,67.1626,67.2609,31300.0
2014-01-14 10:45:00,82.13,82.19,82.09,82.17,22700.0,67.2609,67.31,67.2281,67.2937,22700.0
2014-01-14 10:50:00,82.17,82.17,82.07,82.07,50900.0,67.2937,67.2937,67.2118,67.2118,50900.0
2014-01-14 10:55:00,82.09,82.25,82.06,82.19,44600.0,67.2281,67.3592,67.2036,67.31,44600.0
2014-01-14 11:00:00,82.2,82.23,82.07,82.08,26400.0,67.3182,67.3428,67.2118,67.2199,26400.0
2014-01-14 11:05:00,82.08,82.09,82.0,82.01,17300.0,67.2199,67.2281,67.1544,67.1626,17300.0
2014-01-14 11:10:00,82.02,82.04,81.98,82.02,23400.0,67.1708,67.1872,67.1381,67.1708,23400.0
2014-01-14 11:15:00,82.02,82.02,81.97,82.0,67300.0,67.1708,67.1708,67.1299,67.1544,67300.0
2014-01-14 11:20:00,82.0,82.02,81.97,81.99,29400.0,67.1544,67.1708,67.1299,67.1462,29400.0
2014-01-14 11:25:00,81.98,81.99,81.91,81.92,26800.0,67.1381,67.1462,67.0807,67.0889,26800.0
2014-01-14 11:30:00,81.93,81.94,81.85,81.85,65400.0,67.0971,67.1053,67.0316,67.0316,65400.0
2014-01-14 11:35:00,81.85,81.87,81.81,81.86,26900.0,67.0316,67.048,66.9988,67.0398,26900.0
2014-01-14 11:40:00,81.87,81.89,81.84,81.84,12800.0,67.048,67.0643,67.0234,67.0234,12800.0
2014-01-14 11:45:00,81.84,81.89,81.81,81.89,27300.0,67.0234,67.0643,66.9988,67.0643,27300.0
2014-01-14 11:50:00,81.9,81.97,81.81,81.81,21600.0,67.0725,67.1299,66.9988,66.9988,21600.0
2014-01-14 11:55:00,81.81,81.9,81.8,81.9,28600.0,66.9988,67.0725,66.9906,67.0725,28600.0
2014-01-14 12:00:00,81.9,81.92,81.88,81.92,14500.0,67.0725,67.0889,67.0562,67.0889,14500.0
2014-01-14 12:05:00,81.92,81.93,81.82,81.84,19000.0,67.0889,67.0971,67.007,67.0234,19000.0
2014-01-14 12:10:00,81.84,81.85,81.8,81.84,26000.0,67.0234,67.0316,66.9906,67.0234,26000.0
2014-01-14 12:15:00,81.85,81.92,81.84,81.9,25100.0,67.0316,67.0889,67.0234,67.0725,25100.0
2014-01-14 12:20:00,81.9,82.01,81.87,81.94,32400.0,67.0725,67.1626,67.048,67.1053,32400.0
2014-01-14 12:25:00,81.95,81.99,81.94,81.96,24800.0,67.1135,67.1462,67.1053,67.1217,24800.0
2014-01-14 12:30:00,81.97,82.03,81.93,81.95,18800.0,67.1299,67.179,67.0971,67.1135,18800.0
2014-01-14 12:35:00,81.94,81.96,81.89,81.91,23200.0,67.1053,67.1217,67.0643,67.0807,23200.0
2014-01-14 12:40:00,81.92,81.98,81.92,81.94,30900.0,67.0889,67.1381,67.0889,67.1053,30900.0
2014-01-14 12:45:00,81.94,81.96,81.91,81.95,16100.0,67.1053,67.1217,67.0807,67.1135,16100.0
2014-01-14 12:50:00,81.94,81.98,81.91,81.98,21300.0,67.1053,67.1381,67.0807,67.1381,21300.0
2014-01-14 12:55:00,81.99,82.0,81.94,81.94,18300.0,67.1462,67.1544,67.1053,67.1053,18300.0
2014-01-14 13:00:00,81.94,81.98,81.91,81.91,15600.0,67.1053,67.1381,67.0807,67.0807,15600.0
2014-01-14 13:05:00,81.92,81.93,81.88,81.89,31100.0,67.0889,67.0971,67.0562,67.0643,31100.0
2014-01-14 13:10:00,81.89,81.94,81.87,81.93,33800.0,67.0643,67.1053,67.048,67.0971,33800.0
2014-01-14 13:15:00,81.93,81.98,81.92,81.95,16800.0,67.0971,67.1381,67.0889,67.1135,16800.0
2014-01-14 13:20:00,81.95,81.98,81.94,81.95,26300.0,67.1135,67.1381,67.1053,67.1135,26300.0
2014-01-14 13:25:00,81.96,81.98,81.92,81.94,17100.0,67.1217,67.1381,67.0889,67.1053,17100.0
2014-01-14 13:30:00,81.94,81.94,81.87,81.88,29200.0,67.1053,67.1053,67.048,67.0562,29200.0
2014-01-14 13:35:00,81.9,81.97,81.86,81.93,34500.0,67.0725,67.1299,67.0398,67.0971,34500.0
2014-01-14 13:40:00,81.95,81.95,81.89,81.9,28600.0,67.1135,67.1135,67.0643,67.0725,28600.0
2014-01-14 13:45:00,81.9,81.91,81.81,81.82,29700.0,67.0725,67.0807,66.9988,67.007,29700.0
2014-01-14 13:50:00,81.82,81.83,81.78,81.8,27100.0,67.007,67.0152,66.9743,66.9906,27100.0
2014-01-14 13:55:00,81.8,81.88,81.78,81.88,15900.0,66.9906,67.0562,66.9743,67.0562,15900.0
2014-01-14 14:00:00,81.88,81.93,81.86,81.92,24200.0,67.0562,67.0971,67.0398,67.0889,24200.0
2014-01-14 14:05:00,81.91,81.92,81.89,81.9,13700.0,67.0807,67.0889,67.0643,67.0725,13700.0
2014-01-14 14:10:00,81.89,81.9,81.81,81.82,37600.0,67.0643,67.0725,66.9988,67.007,37600.0
2014-01-14 14:15:00,81.8,81.87,81.79,81.82,26800.0,66.9906,67.048,66.9825,67.007,26800.0
2014-01-14 14:20:00,81.8,81.86,81.79,81.83,19800.0,66.9906,67.0398,66.9825,67.0152,19800.0
2014-01-14 14:25:00,81.83,81.92,81.83,81.91,32700.0,67.0152,67.0889,67.0152,67.0807,32700.0
2014-01-14 14:30:00,81.92,81.92,81.82,81.89,37000.0,67.0889,67.0889,67.007,67.0643,37000.0
2014-01-14 14:35:00,81.88,81.91,81.87,81.88,28000.0,67.0562,67.0807,67.048,67.0562,28000.0
2014-01-14 14:40:00,81.88,81.88,81.8,81.84,30900.0,67.0562,67.0562,66.9906,67.0234,30900.0
2014-01-14 14:45:00,81.83,81.87,81.8,81.85,44700.0,67.0152,67.048,66.9906,67.0316,44700.0
2014-01-14 14:50:00,81.84,81.9,81.8,81.83,37400.0,67.0234,67.0725,66.9906,67.0152,37400.0
2014-01-14 14:55:00,81.84,81.87,81.81,81.85,33600.0,67.0234,67.048,66.9988,67.0316,33600.0
2014-01-14 15:00:00,81.85,81.86,81.79,81.83,33100.0,67.0316,67.0398,66.9825,67.0152,33100.0
2014-01-14 15:05:00,81.84,81.87,81.82,81.87,35200.0,67.0234,67.048,67.007,67.048,35200.0
2014-01-14 15:10:00,81.87,81.87,81.84,81.87,24400.0,67.048,67.048,67.0234,67.048,24400.0
2014-01-14 15:15:00,81.87,81.9,81.86,81.86,64000.0,67.048,67.0725,67.0398,67.0398,64000.0
2014-01-14 15:20:00,81.86,81.99,81.84,81.99,77100.0,67.0398,67.1462,67.0234,67.1462,77100.0
2014-01-14 15:25:00,81.99,82.05,81.95,82.0,61100.0,67.1462,67.1954,67.1135,67.1544,61100.0
2014-01-14 15:30:00,82.0,82.02,81.97,82.0,47500.0,67.1544,67.1708,67.1299,67.1544,47500.0
2014-01-14 15:35:00,82.0,82.0,81.94,81.97,51200.0,67.1544,67.1544,67.1053,67.1299,51200.0
2014-01-14 15:40:00,81.96,81.97,81.95,81.97,52500.0,67.1217,67.1299,67.1135,67.1299,52500.0
2014-01-14 15:45:00,81.96,81.98,81.9,81.98,75600.0,67.1217,67.1381,67.0725,67.1381,75600.0
2014-01-14 15:50:00,81.97,82.01,81.91,81.97,93600.0,67.1299,67.1626,67.0807,67.1299,93600.0
2014-01-14 15:55:00,81.97,81.98,81.93,81.94,146700.0,67.1299,67.1381,67.0971,67.1053,146700.0
2014-01-15 09:30:00,82.09,82.13,81.61,82.03,81100.0,67.2281,67.2609,66.835,67.179,81100.0
2014-01-15 09:35:00,82.05,82.29,81.87,82.16,36900.0,67.1954,67.3919,67.048,67.2855,36900.0
2014-01-15 09:40:00,82.18,82.36,82.1,82.35,14600.0,67.3018,67.4493,67.2363,67.4411,14600.0
2014-01-15 09:45:00,82.36,82.42,82.28,82.31,38100.0,67.4493,67.4984,67.3837,67.4083,38100.0
2014-01-15 09:50:00,82.28,82.31,82.19,82.2,14200.0,67.3837,67.4083,67.31,67.3182,14200.0
2014-01-15 09:55:00,82.19,82.26,82.13,82.26,34800.0,67.31,67.3674,67.2609,67.3674,34800.0
2014-01-15 10:00:00,82.25,82.39,82.23,82.38,32600.0,67.3592,67.4738,67.3428,67.4656,32600.0
2014-01-15 10:05:00,82.4,82.58,82.3,82.55,87900.0,67.482,67.6294,67.4001,67.6049,87900.0
2014-01-15 10:10:00,82.56,82.64,82.52,82.55,36500.0,67.613,67.6786,67.5803,67.6049,36500.0
2014-01-15 10:15:00,82.56,82.72,82.53,82.67,38300.0,67.613,67.7441,67.5885,67.7031,38300.0
2014-01-15 10:20:00,82.68,82.78,82.68,82.73,36700.0,67.7113,67.7932,67.7113,67.7523,36700.0
2014-01-15 10:25:00,82.73,82.73,82.56,82.67,45000.0,67.7523,67.7523,67.613,67.7031,45000.0
2014-01-15 10:30:00,82.69,82.77,82.69,82.76,40800.0,67.7195,67.785,67.7195,67.7768,40800.0
2014-01-15 10:35:00,82.75,82.82,82.75,82.79,49000.0,67.7687,67.826,67.7687,67.8014,49000.0
2014-01-15 10:40:00,82.78,82.78,82.7,82.7,41000.0,67.7932,67.7932,67.7277,67.7277,41000.0
2014-01-15 10:45:00,82.7,82.71,82.61,82.63,47600.0,67.7277,67.7359,67.654,67.6704,47600.0
2014-01-15 10:50:00,82.62,82.75,82.61,82.75,27500.0,67.6622,67.7687,67.654,67.7687,27500.0
2014-01-15 10:55:00,82.75,82.89,82.72,82.85,39600.0,67.7687,67.8833,67.7441,67.8505,39600.0
2014-01-15 11:00:00,82.86,82.97,82.86,82.96,52600.0,67.8587,67.9488,67.8587,67.9406,52600.0
2014-01-15 11:05:00,82.96,83.1,82.91,83.09,109300.0,67.9406,68.0553,67.8997,68.0471,109300.0
2014-01-15 11:10:00,83.09,83.17,83.08,83.15,28200.0,68.0471,68.1126,68.0389,68.0962,28200.0
2014-01-15 11:15:00,83.15,83.24,83.15,83.22,38900.0,68.0962,68.1699,68.0962,68.1536,38900.0
2014-01-15 11:20:00,83.22,83.27,83.19,83.21,37900.0,68.1536,68.1945,68.129,68.1454,37900.0
2014-01-15 11:25:00,83.22,83.29,83.18,83.24,42200.0,68.1536,68.2109,68.1208,68.1699,42200.0
2014-01-15 11:30:00,83.24,83.43,83.23,83.4,48100.0,68.1699,68.3255,68.1617,68.301,48100.0
2014-01-15 11:35:00,83.41,83.5,83.4,83.47,44700.0,68.3092,68.3829,68.301,68.3583,44700.0
2014-01-15 11:40:00,83.47,83.5,83.45,83.5,42600.0,68.3583,68.3829,68.3419,68.3829,42600.0
2014-01-15 11:45:00,83.49,83.5,83.47,83.48,16800.0,68.3747,68.3829,68.3583,68.3665,16800.0
2014-01-15 11:50:00,83.48,83.49,83.41,83.44,25300.0,68.3665,68.3747,68.3092,68.3337,25300.0
2014-01-15 11:55:00,83.42,83.44,83.4,83.41,21000.0,68.3174,68.3337,68.301,68.3092,21000.0
2014-01-15 12:00:00,83.41,83.46,83.4,83.44,28200.0,68.3092,68.3501,68.301,68.3337,28200.0
2014-01-15 12:05:00,83.44,83.44,83.4,83.41,17400.0,68.3337,68.3337,68.301,68.3092,17400.0
2014-01-15 12:10:00,83.4,83.42,83.34,83.34,31900.0,68.301,68.3174,68.2518,68.2518,31900.0
2014-01-15 12:15:00,83.34,83.42,83.34,83.41,20200.0,68.2518,68.3174,68.2518,68.3092,20200.0
2014-01-15 12:20:00,83.41,83.43,83.39,83.4,23300.0,68.3092,68.3255,68.2928,68.301,23300.0
2014-01-15 12:25:00,83.4,83.43,83.38,83.41,30300.0,68.301,68.3255,68.2846,68.3092,30300.0
2014-01-15 12:30:00,83.41,83.43,83.35,83.4,35600.0,68.3092,68.3255,68.26,68.301,35600.0
2014-01-15 12:35:00,83.42,83.45,83.41,83.42,79800.0,68.3174,68.3419,68.3092,68.3174,79800.0
2014-01-15 12:40:00,83.42,83.44,83.41,83.42,24000.0,68.3174,68.3337,68.3092,68.3174,24000.0
2014-01-15 12:45:00,83.42,83.45,83.41,83.43,26500.0,68.3174,68.3419,68.3092,68.3255,26500.0
2014-01-15 12:50:00,83.43,83.45,83.41,83.42,39900.0,68.3255,68.3419,68.3092,68.3174,39900.0
2014-01-15 12:55:00,83.42,83.44,83.41,83.41,30100.0,68.3174,68.3337,68.3092,68.3092,30100.0
2014-01-15 13:00:00,83.42,83.52,83.42,83.49,108400.0,68.3174,68.3992,68.3174,68.3747,108400.0
2014-01-15 13:05:00,83.5,83.54,83.48,83.48,61900.0,68.3829,68.4156,68.3665,68.3665,61900.0
2014-01-15 13:10:00,83.48,83.48,83.37,83.39,25400.0,68.3665,68.3665,68.2764,68.2928,25400.0
2014-01-15 13:15:00,83.39,83.47,83.39,83.47,27900.0,68.2928,68.3583,68.2928,68.3583,27900.0
2014-01-15 13:20:00,83.47,83.48,83.45,83.45,14400.0,68.3583,68.3665,68.3419,68.3419,14400.0
2014-01-15 13:25:00,83.46,83.47,83.33,83.38,30200.0,68.3501,68.3583,68.2436,68.2846,30200.0
2014-01-15 13:30:00,83.38,83.4,83.36,83.36,33400.0,68.2846,68.301,68.2682,68.2682,33400.0
2014-01-15 13:35:00,83.36,83.4,83.35,83.37,30800.0,68.2682,68.301,68.26,68.2764,30800.0
2014-01-15 13:40:00,83.37,83.4,83.34,83.38,52500.0,68.2764,68.301,68.2518,68.2846,52500.0
2014-01-15 13:45:00,83.38,83.39,83.28,83.33,20900.0,68.2846,68.2928,68.2027,68.2436,20900.0
2014-01-15 13:50:00,83.32,83.4,83.31,83.36,34000.0,68.2355,68.301,68.2273,68.2682,34000.0
2014-01-15 13:55:00,83.37,83.37,83.3,83.32,42500.0,68.2764,68.2764,68.2191,68.2355,42500.0
2014-01-15 14:00:00,83.34,83.44,83.3,83.44,27500.0,68.2518,68.3337,68.2191,68.3337,27500.0
2014-01-15 14:05:00,83.44,83.49,83.42,83.48,18800.0,68.3337,68.3747,68.3174,68.3665,18800.0
2014-01-15 14:10:00,83.48,83.54,83.45,83.54,30700.0,68.3665,68.4156,68.3419,68.4156,30700.0
2014-01-15 14:15:00,83.54,83.68,83.54,83.68,47700.0,68.4156,68.5303,68.4156,68.5303,47700.0
2014-01-15 14:20:00,83.67,83.74,83.66,83.74,41900.0,68.5221,68.5794,68.5139,68.5794,41900.0
2014-01-15 14:25:00,83.75,83.8,83.73,83.79,52300.0,68.5876,68.6286,68.5712,68.6204,52300.0
2014-01-15 14:30:00,83.79,83.82,83.74,83.8,57400.0,68.6204,68.6449,68.5794,68.6286,57400.0
2014-01-15 14:35:00,83.8,83.83,83.79,83.8,27300.0,68.6286,68.6531,68.6204,68.6286,27300.0
2014-01-15 14:40:00,83.8,83.88,83.8,83.88,49800.0,68.6286,68.6941,68.6286,68.6941,49800.0
2014-01-15 14:45:00,83.87,84.08,83.87,84.04,227500.0,68.6859,68.8579,68.6859,68.8251,227500.0
2014-01-15 14:50:00,84.04,84.06,83.99,84.03,43400.0,68.8251,68.8415,68.7842,68.8169,43400.0
2014-01-15 14:55:00,84.03,84.03,83.95,84.02,32700.0,68.8169,68.8169,68.7514,68.8087,32700.0
2014-01-15 15:00:00,84.0,84.04,83.97,84.03,32100.0,68.7923,68.8251,68.7678,68.8169,32100.0
2014-01-15 15:05:00,84.02,84.19,84.01,84.17,80400.0,68.8087,68.9479,68.8005,68.9316,80400.0
2014-01-15 15:10:00,84.19,84.24,84.12,84.2,83600.0,68.9479,68.9889,68.8906,68.9561,83600.0
2014-01-15 15:15:00,84.18,84.23,84.06,84.14,74500.0,68.9398,68.9807,68.8415,68.907,74500.0
2014-01-15 15:20:00,84.14,84.15,84.0,84.03,54200.0,68.907,68.9152,68.7923,68.8169,54200.0
2014-01-15 15:25:00,84.02,84.18,84.02,84.18,60100.0,68.8087,68.9398,68.8087,68.9398,60100.0
2014-01-15 15:30:00,84.16,84.17,84.11,84.15,46300.0,68.9234,68.9316,68.8824,68.9152,46300.0
2014-01-15 15:35:00,84.14,84.3,84.14,84.29,106800.0,68.907,69.038,68.907,69.0298,106800.0
2014-01-15 15:40:00,84.29,84.31,84.15,84.18,106100.0,69.0298,69.0462,68.9152,68.9398,106100.0
2014-01-15 15:45:00,84.17,84.19,84.09,84.11,103700.0,68.9316,68.9479,68.8661,68.8824,103700.0
2014-01-15 15:50:00,84.11,84.21,84.1,84.21,106900.0,68.8824,68.9643,68.8742,68.9643,106900.0
2014-01-15 15:55:00,84.21,84.25,84.13,84.23,214400.0,68.9643,68.9971,68.8988,68.9807,214400.0
2014-01-16 09:30:00,83.5,83.9,83.44,83.59,147000.0,68.3829,68.7105,68.3337,68.4566,147000.0
2014-01-16 09:35:00,83.59,83.75,83.23,83.38,56200.0,68.4566,68.5876,68.1617,68.2846,56200.0
2014-01-16 09:40:00,83.35,83.42,83.14,83.27,49600.0,68.26,68.3174,68.088,68.1945,49600.0
2014-01-16 09:45:00,83.27,83.4,83.25,83.38,111000.0,68.1945,68.301,68.1781,68.2846,111000.0
2014-01-16 09:50:00,83.36,83.53,83.36,83.48,84100.0,68.2682,68.4074,68.2682,68.3665,84100.0
2014-01-16 09:55:00,83.48,83.57,83.48,83.55,46700.0,68.3665,68.4402,68.3665,68.4238,46700.0
2014-01-16 10:00:00,83.55,83.69,83.5,83.67,38000.0,68.4238,68.5385,68.3829,68.5221,38000.0
2014-01-16 10:05:00,83.68,83.85,83.61,83.81,52200.0,68.5303,68.6695,68.473,68.6367,52200.0
2014-01-16 10:10:00,83.81,83.95,83.78,83.91,38800.0,68.6367,68.7514,68.6122,68.7186,38800.0
2014-01-16 10:15:00,83.91,83.94,83.87,83.89,28100.0,68.7186,68.7432,68.6859,68.7023,28100.0
2014-01-16 10:20:00,83.89,83.89,83.81,83.87,23400.0,68.7023,68.7023,68.6367,68.6859,23400.0
2014-01-16 10:25:00,83.85,83.87,83.8,83.8,17500.0,68.6695,68.6859,68.6286,68.6286,17500.0
2014-01-16 10:30:00,83.82,83.88,83.81,83.81,21000.0,68.6449,68.6941,68.6367,68.6367,21000.0
2014-01-16 10:35:00,83.82,83.82,83.74,83.74,22300.0,68.6449,68.6449,68.5794,68.5794,22300.0
2014-01-16 10:40:00,83.73,83.74,83.65,83.69,22100.0,68.5712,68.5794,68.5057,68.5385,22100.0
2014-01-16 10:45:00,83.68,83.68,83.61,83.65,22100.0,68.5303,68.5303,68.473,68.5057,22100.0
2014-01-16 10:50:00,83.65,83.65,83.51,83.57,27200.0,68.5057,68.5057,68.3911,68.4402,27200.0
2014-01-16 10:55:00,83.58,83.66,83.57,83.6,24700.0,68.4484,68.5139,68.4402,68.4648,24700.0
2014-01-16 11:00:00,83.61,83.63,83.57,83.6,33600.0,68.473,68.4893,68.4402,68.4648,33600.0
2014-01-16 11:05:00,83.6,83.69,83.59,83.69,24300.0,68.4648,68.5385,68.4566,68.5385,24300.0
2014-01-16 11:10:00,83.68,83.73,83.57,83.71,141200.0,68.5303,68.5712,68.4402,68.5548,141200.0
2014-01-16 11:15:00,83.72,83.76,83.68,83.69,23700.0,68.563,68.5958,68.5303,68.5385,23700.0
2014-01-16 11:20:00,83.68,83.73,83.61,83.63,43000.0,68.5303,68.5712,68.473,68.4893,43000.0
2014-01-16 11:25:00,83.61,83.71,83.61,83.7,26200.0,68.473,68.5548,68.473,68.5467,26200.0
2014-01-16 11:30:00,83.7,83.81,83.7,83.74,30500.0,68.5467,68.6367,68.5467,68.5794,30500.0
2014-01-16 11:35:00,83.74,83.81,83.73,83.81,19300.0,68.5794,68.6367,68.5712,68.6367,19300.0
2014-01-16 11:40:00,83.8,83.87,83.8,83.87,25100.0,68.6286,68.6859,68.6286,68.6859,25100.0
2014-01-16 11:45:00,83.88,83.96,83.88,83.94,29600.0,68.6941,68.7596,68.6941,68.7432,29600.0
2014-01-16 11:50:00,83.95,83.95,83.88,83.94,23300.0,68.7514,68.7514,68.6941,68.7432,23300.0
2014-01-16 11:55:00,83.94,84.03,83.94,84.03,28700.0,68.7432,68.8169,68.7432,68.8169,28700.0
2014-01-16 12:00:00,84.03,84.05,84.02,84.03,20500.0,68.8169,68.8333,68.8087,68.8169,20500.0
2014-01-16 12:05:00,84.02,84.02,83.87,83.94,22900.0,68.8087,68.8087,68.6859,68.7432,22900.0
2014-01-16 12:10:00,83.94,84.05,83.94,84.03,25000.0,68.7432,68.8333,68.7432,68.8169,25000.0
2014-01-16 12:15:00,84.02,84.07,83.98,83.98,21100.0,68.8087,68.8497,68.776,68.776,21100.0
2014-01-16 12:20:00,83.99,84.01,83.96,83.97,17100.0,68.7842,68.8005,68.7596,68.7678,17100.0
2014-01-16 12:25:00,83.96,84.05,83.94,84.03,14300.0,68.7596,68.8333,68.7432,68.8169,14300.0
2014-01-16 12:30:00,84.04,84.05,83.98,83.99,18400.0,68.8251,68.8333,68.776,68.7842,18400.0
2014-01-16 12:35:00,83.99,84.02,83.98,84.01,14600.0,68.7842,68.8087,68.776,68.8005,14600.0
2014-01-16 12:40:00,84.0,84.06,84.0,84.04,9300.0,68.7923,68.8415,68.7923,68.8251,9300.0
2014-01-16 12:45:00,84.06,84.07,84.03,84.05,17200.0,68.8415,68.8497,68.8169,68.8333,17200.0
2014-01-16 12:50:00,84.06,84.09,84.06,84.08,16900.0,68.8415,68.8661,68.8415,68.8579,16900.0
2014-01-16 12:55:00,84.08,84.09,84.01,84.02,25600.0,68.8579,68.8661,68.8005,68.8087,25600.0
2014-01-16 13:00:00,84.03,84.05,84.0,84.04,26800.0,68.8169,68.8333,68.7923,68.8251,26800.0
2014-01-16 13:05:00,84.03,84.17,84.03,84.16,15500.0,68.8169,68.9316,68.8169,68.9234,15500.0
2014-01-16 13:10:00,84.15,84.16,84.05,84.13,34100.0,68.9152,68.9234,68.8333,68.8988,34100.0
2014-01-16 13:15:00,84.12,84.24,84.12,84.24,29100.0,68.8906,68.9889,68.8906,68.9889,29100.0
2014-01-16 13:20:00,84.22,84.26,84.2,84.23,23900.0,68.9725,69.0053,68.9561,68.9807,23900.0
2014-01-16 13:25:00,84.23,84.24,84.14,84.19,45500.0,68.9807,68.9889,68.907,68.9479,45500.0
2014-01-16 13:30:00,84.19,84.2,84.13,84.16,13400.0,68.9479,68.9561,68.8988,68.9234,13400.0
2014-01-16 13:35:00,84.15,84.16,84.1,84.15,13100.0,68.9152,68.9234,68.8742,68.9152,13100.0
2014-01-16 13:40:00,84.16,84.17,84.14,84.14,11200.0,68.9234,68.9316,68.907,68.907,11200.0
2014-01-16 13:45:00,84.14,84.15,84.05,84.05,16800.0,68.907,68.9152,68.8333,68.8333,16800.0
2014-01-16 13:50:00,84.05,84.05,83.94,83.95,22600.0,68.8333,68.8333,68.7432,68.7514,22600.0
2014-01-16 13:55:00,83.96,83.99,83.93,83.94,72300.0,68.7596,68.7842,68.735,68.7432,72300.0
2014-01-16 14:00:00,83.94,83.97,83.91,83.91,22500.0,68.7432,68.7678,68.7186,68.7186,22500.0
2014-01-16 14:05:00,83.9,83.92,83.81,83.82,19100.0,68.7105,68.7268,68.6367,68.6449,19100.0
2014-01-16 14:10:00,83.81,83.82,83.68,83.75,44100.0,68.6367,68.6449,68.5303,68.5876,44100.0
2014-01-16 14:15:00,83.75,83.75,83.7,83.71,19900.0,68.5876,68.5876,68.5467,68.5548,19900.0
2014-01-16 14:20:00,83.7,83.72,83.66,83.72,16500.0,68.5467,68.563,68.5139,68.563,16500.0
2014-01-16 14:25:00,83.71,83.72,83.64,83.68,20500.0,68.5548,68.563,68.4975,68.5303,20500.0
2014-01-16 14:30:00,83.68,83.7,83.67,83.67,18400.0,68.5303,68.5467,68.5221,68.5221,18400.0
2014-01-16 14:35:00,83.68,83.68,83.6,83.65,62900.0,68.5303,68.5303,68.4648,68.5057,62900.0
2014-01-16 14:40:00,83.65,83.69,83.64,83.65,94500.0,68.5057,68.5385,68.4975,68.5057,94500.0
2014-01-16 14:45:00,83.64,83.69,83.61,83.67,14300.0,68.4975,68.5385,68.473,68.5221,14300.0
2014-01-16 14:50:00,83.67,83.71,83.66,83.7,43400.0,68.5221,68.5548,68.5139,68.5467,43400.0
2014-01-16 14:55:00,83.69,83.77,83.69,83.77,109400.0,68.5385,68.604,68.5385,68.604,109400.0
2014-01-16 15:00:00,83.77,83.81,83.73,83.73,59800.0,68.604,68.6367,68.5712,68.5712,59800.0
2014-01-16 15:05:00,83.73,83.79,83.73,83.74,56200.0,68.5712,68.6204,68.5712,68.5794,56200.0
2014-01-16 15:10:00,83.74,83.8,83.74,83.8,27900.0,68.5794,68.6286,68.5794,68.6286,27900.0
2014-01-16 15:15:00,83.81,83.82,83.76,83.77,45400.0,68.6367,68.6449,68.5958,68.604,45400.0
2014-01-16 15:20:00,83.77,83.81,83.76,83.79,37500.0,68.604,68.6367,68.5958,68.6204,37500.0
2014-01-16 15:25:00,83.77,83.83,83.74,83.82,29000.0,68.604,68.6531,68.5794,68.6449,29000.0
2014-01-16 15:30:00,83.81,83.81,83.79,83.81,19700.0,68.6367,68.6367,68.6204,68.6367,19700.0
2014-01-16 15:35:00,83.82,83.85,83.81,83.82,29600.0,68.6449,68.6695,68.6367,68.6449,29600.0
2014-01-16 15:40:00,83.82,83.89,83.8,83.86,59200.0,68.6449,68.7023,68.6286,68.6777,59200.0
2014-01-16 15:45:00,83.87,83.9,83.82,83.82,151100.0,68.6859,68.7105,68.6449,68.6449,151100.0
2014-01-16 15:50:00,83.83,83.93,83.78,83.89,100900.0,68.6531,68.735,68.6122,68.7023,100900.0
2014-01-16 15:55:00,83.9,84.12,83.88,84.11,387000.0,68.7105,68.8906,68.6941,68.8824,387000.0
2014-01-17 09:30:00,84.18,84.18,83.63,83.94,417400.0,68.9398,68.9398,68.4893,68.7432,417400.0
2014-01-17 09:35:00,83.91,84.0,83.74,83.98,54400.0,68.7186,68.7923,68.5794,68.776,54400.0
2014-01-17 09:40:00,83.96,84.0,83.88,83.98,13400.0,68.7596,68.7923,68.6941,68.776,13400.0
2014-01-17 09:45:00,83.96,83.98,83.76,83.77,18200.0,68.7596,68.776,68.5958,68.604,18200.0
2014-01-17 09:50:00,83.8,84.05,83.77,83.98,23400.0,68.6286,68.8333,68.604,68.776,23400.0
2014-01-17 09:55:00,83.98,84.11,83.9,84.08,19900.0,68.776,68.8824,68.7105,68.8579,19900.0
2014-01-17 10:00:00,84.06,84.11,84.02,84.06,16600.0,68.8415,68.8824,68.8087,68.8415,16600.0
2014-01-17 10:05:00,84.08,84.19,84.08,84.18,27900.0,68.8579,68.9479,68.8579,68.9398,27900.0
2014-01-17 10:10:00,84.16,84.24,84.13,84.2,21900.0,68.9234,68.9889,68.8988,68.9561,21900.0
2014-01-17 10:15:00,84.19,84.24,84.16,84.24,18000.0,68.9479,68.9889,68.9234,68.9889,18000.0
2014-01-17 10:20:00,84.22,84.29,84.15,84.28,28900.0,68.9725,69.0298,68.9152,69.0217,28900.0
2014-01-17 10:25:00,84.28,84.32,84.13,84.14,22500.0,69.0217,69.0544,68.8988,68.907,22500.0
2014-01-17 10:30:00,84.13,84.18,84.13,84.15,7900.0,68.8988,68.9398,68.8988,68.9152,7900.0
2014-01-17 10:35:00,84.15,84.17,84.04,84.04,12200.0,68.9152,68.9316,68.8251,68.8251,12200.0
2014-01-17 10:40:00,84.03,84.04,83.98,84.04,17800.0,68.8169,68.8251,68.776,68.8251,17800.0
2014-01-17 10:45:00,84.04,84.1,84.04,84.05,21000.0,68.8251,68.8742,68.8251,68.8333,21000.0
2014-01-17 10:50:00,84.07,84.22,84.06,84.19,40500.0,68.8497,68.9725,68.8415,68.9479,40500.0
2014-01-17 10:55:00,84.2,84.25,84.2,84.25,19100.0,68.9561,68.9971,68.9561,68.9971,19100.0
2014-01-17 11:00:00,84.25,84.3,84.21,84.28,14800.0,68.9971,69.038,68.9643,69.0217,14800.0
2014-01-17 11:05:00,84.27,84.27,84.16,84.18,15000.0,69.0135,69.0135,68.9234,68.9398,15000.0
2014-01-17 11:10:00,84.19,84.19,84.13,84.14,10000.0,68.9479,68.9479,68.8988,68.907,10000.0
2014-01-17 11:15:00,84.14,84.27,84.14,84.27,95100.0,68.907,69.0135,68.907,69.0135,95100.0
2014-01-17 11:20:00,84.27,84.45,84.27,84.45,73400.0,69.0135,69.1609,69.0135,69.1609,73400.0
2014-01-17 11:25:00,84.43,84.52,84.43,84.49,53200.0,69.1445,69.2182,69.1445,69.1936,53200.0
2014-01-17 11:30:00,84.49,84.51,84.4,84.42,19000.0,69.1936,69.21,69.1199,69.1363,19000.0
2014-01-17 11:35:00,84.42,84.47,84.4,84.4,16500.0,69.1363,69.1773,69.1199,69.1199,16500.0
2014-01-17 11:40:00,84.39,84.43,84.37,84.42,16100.0,69.1117,69.1445,69.0954,69.1363,16100.0
2014-01-17 11:45:00,84.42,84.48,84.4,84.47,15800.0,69.1363,69.1854,69.1199,69.1773,15800.0
2014-01-17 11:50:00,84.47,84.56,84.45,84.55,38300.0,69.1773,69.251,69.1609,69.2428,38300.0
2014-01-17 11:55:00,84.55,84.73,84.55,84.73,55000.0,69.2428,69.3902,69.2428,69.3902,55000.0
2014-01-17 12:00:00,84.72,84.79,84.72,84.73,116100.0,69.382,69.4393,69.382,69.3902,116100.0
2014-01-17 12:05:00,84.72,84.9,84.68,84.81,135500.0,69.382,69.5294,69.3492,69.4557,135500.0
2014-01-17 12:10:00,84.81,84.85,84.72,84.77,78600.0,69.4557,69.4885,69.382,69.4229,78600.0
2014-01-17 12:15:00,84.77,84.81,84.71,84.75,92700.0,69.4229,69.4557,69.3738,69.4066,92700.0
2014-01-17 12:20:00,84.75,84.86,84.73,84.81,68900.0,69.4066,69.4966,69.3902,69.4557,68900.0
2014-01-17 12:25:00,84.82,84.87,84.78,84.82,37600.0,69.4639,69.5048,69.4311,69.4639,37600.0
2014-01-17 12:30:00,84.84,84.84,84.8,84.83,19900.0,69.4803,69.4803,69.4475,69.4721,19900.0
2014-01-17 12:35:00,84.83,84.9,84.8,84.85,55300.0,69.4721,69.5294,69.4475,69.4885,55300.0
2014-01-17 12:40:00,84.86,84.87,84.65,84.72,59600.0,69.4966,69.5048,69.3247,69.382,59600.0
2014-01-17 12:45:00,84.71,84.73,84.68,84.68,11500.0,69.3738,69.3902,69.3492,69.3492,11500.0
2014-01-17 12:50:00,84.69,84.7,84.61,84.61,7900.0,69.3574,69.3656,69.2919,69.2919,7900.0
2014-01-17 12:55:00,84.61,84.61,84.54,84.54,8500.0,69.2919,69.2919,69.2346,69.2346,8500.0
2014-01-17 13:00:00,84.54,84.58,84.52,84.54,9700.0,69.2346,69.2673,69.2182,69.2346,9700.0
2014-01-17 13:05:00,84.53,84.54,84.45,84.48,9500.0,69.2264,69.2346,69.1609,69.1854,9500.0
2014-01-17 13:10:00,84.47,84.5,84.39,84.47,19000.0,69.1773,69.2018,69.1117,69.1773,19000.0
2014-01-17 13:15:00,84.45,84.52,84.36,84.49,32000.0,69.1609,69.2182,69.0872,69.1936,32000.0
2014-01-17 13:20:00,84.49,84.49,84.37,84.41,26400.0,69.1936,69.1936,69.0954,69.1281,26400.0
2014-01-17 13:25:00,84.42,84.45,84.39,84.39,10300.0,69.1363,69.1609,69.1117,69.1117,10300.0
2014-01-17 13:30:00,84.38,84.38,84.29,84.34,20600.0,69.1035,69.1035,69.0298,69.0708,20600.0
2014-01-17 13:35:00,84.35,84.42,84.34,84.4,22100.0,69.079,69.1363,69.0708,69.1199,22100.0
2014-01-17 13:40:00,84.4,84.41,84.3,84.3,40500.0,69.1199,69.1281,69.038,69.038,40500.0
2014-01-17 13:45:00,84.3,84.33,84.23,84.24,38000.0,69.038,69.0626,68.9807,68.9889,38000.0
2014-01-17 13:50:00,84.24,84.34,84.21,84.34,43200.0,68.9889,69.0708,68.9643,69.0708,43200.0
2014-01-17 13:55:00,84.34,84.34,84.22,84.24,61000.0,69.0708,69.0708,68.9725,68.9889,61000.0
2014-01-17 14:00:00,84.24,84.42,84.23,84.42,19900.0,68.9889,69.1363,68.9807,69.1363,19900.0
2014-01-17 14:05:00,84.42,84.49,84.42,84.49,20900.0,69.1363,69.1936,69.1363,69.1936,20900.0
2014-01-17 14:10:00,84.49,84.57,84.49,84.53,36700.0,69.1936,69.2592,69.1936,69.2264,36700.0
2014-01-17 14:15:00,84.52,84.56,84.45,84.55,26200.0,69.2182,69.251,69.1609,69.2428,26200.0
2014-01-17 14:20:00,84.57,84.69,84.55,84.67,25500.0,69.2592,69.3574,69.2428,69.341,25500.0
2014-01-17 14:25:00,84.67,84.71,84.53,84.53,34000.0,69.341,69.3738,69.2264,69.2264,34000.0
2014-01-17 14:30:00,84.53,84.56,84.4,84.47,30600.0,69.2264,69.251,69.1199,69.1773,30600.0
2014-01-17 14:35:00,84.46,84.53,84.44,84.51,26800.0,69.1691,69.2264,69.1527,69.21,26800.0
2014-01-17 14:40:00,84.5,84.51,84.43,84.46,24500.0,69.2018,69.21,69.1445,69.1691,24500.0
2014-01-17 14:45:00,84.47,84.48,84.45,84.47,24200.0,69.1773,69.1854,69.1609,69.1773,24200.0
2014-01-17 14:50:00,84.47,84.59,84.46,84.57,27700.0,69.1773,69.2755,69.1691,69.2592,27700.0
2014-01-17 14:55:00,84.59,84.62,84.56,84.56,18500.0,69.2755,69.3001,69.251,69.251,18500.0
2014-01-17 15:00:00,84.58,84.6,84.49,84.49,34000.0,69.2673,69.2837,69.1936,69.1936,34000.0
2014-01-17 15:05:00,84.48,84.48,84.37,84.39,52100.0,69.1854,69.1854,69.0954,69.1117,52100.0
2014-01-17 15:10:00,84.38,84.5,84.35,84.5,52800.0,69.1035,69.2018,69.079,69.2018,52800.0
2014-01-17 15:15:00,84.5,84.57,84.49,84.51,42600.0,69.2018,69.2592,69.1936,69.21,42600.0
2014-01-17 15:20:00,84.51,84.53,84.43,84.52,30900.0,69.21,69.2264,69.1445,69.2182,30900.0
2014-01-17 15:25:00,84.52,84.52,84.45,84.45,29100.0,69.2182,69.2182,69.1609,69.1609,29100.0
2014-01-17 15:30:00,84.45,84.48,84.29,84.29,42500.0,69.1609,69.1854,69.0298,69.0298,42500.0
2014-01-17 15:35:00,84.29,84.36,84.26,84.34,32800.0,69.0298,69.0872,69.0053,69.0708,32800.0
2014-01-17 15:40:00,84.34,84.35,84.26,84.33,36400.0,69.0708,69.079,69.0053,69.0626,36400.0
2014-01-17 15:45:00,84.35,84.56,84.34,84.49,82700.0,69.079,69.251,69.0708,69.1936,82700.0
2014-01-17 15:50:00,84.5,84.54,84.45,84.45,78500.0,69.2018,69.2346,69.1609,69.1609,78500.0
2014-01-17 15:55:00,84.46,84.52,84.34,84.43,175200.0,69.1691,69.2182,69.0708,69.1445,175200.0
2014-01-21 09:30:00,84.22,85.04,83.86,84.84,199900.0,68.9725,69.6441,68.6777,69.4803,199900.0
2014-01-21 09:35:00,84.84,84.97,84.83,84.89,57400.0,69.4803,69.5867,69.4721,69.5212,57400.0
2014-01-21 09:40:00,84.89,84.96,84.61,84.62,41400.0,69.5212,69.5785,69.2919,69.3001,41400.0
2014-01-21 09:45:00,84.67,84.74,84.57,84.72,55900.0,69.341,69.3984,69.2592,69.382,55900.0
2014-01-21 09:50:00,84.73,84.88,84.73,84.87,10300.0,69.3902,69.513,69.3902,69.5048,10300.0
2014-01-21 09:55:00,84.87,84.87,84.75,84.8,21600.0,69.5048,69.5048,69.4066,69.4475,21600.0
2014-01-21 10:00:00,84.79,84.9,84.76,84.89,36400.0,69.4393,69.5294,69.4148,69.5212,36400.0
2014-01-21 10:05:00,84.89,84.96,84.87,84.89,34000.0,69.5212,69.5785,69.5048,69.5212,34000.0
2014-01-21 10:10:00,84.88,84.89,84.61,84.7,42600.0,69.513,69.5212,69.2919,69.3656,42600.0
2014-01-21 10:15:00,84.68,84.84,84.68,84.82,27000.0,69.3492,69.4803,69.3492,69.4639,27000.0
2014-01-21 10:20:00,84.83,84.85,84.79,84.85,41000.0,69.4721,69.4885,69.4393,69.4885,41000.0
2014-01-21 10:25:00,84.85,84.96,84.85,84.89,38600.0,69.4885,69.5785,69.4885,69.5212,38600.0
2014-01-21 10:30:00,84.89,84.89,84.74,84.75,22000.0,69.5212,69.5212,69.3984,69.4066,22000.0
2014-01-21 10:35:00,84.75,84.84,84.74,84.81,17400.0,69.4066,69.4803,69.3984,69.4557,17400.0
2014-01-21 10:40:00,84.8,84.93,84.8,84.92,25700.0,69.4475,69.554,69.4475,69.5458,25700.0
2014-01-21 10:45:00,84.93,84.93,84.86,84.87,33800.0,69.554,69.554,69.4966,69.5048,33800.0
2014-01-21 10:50:00,84.87,84.93,84.83,84.91,29200.0,69.5048,69.554,69.4721,69.5376,29200.0
2014-01-21 10:55:00,84.92,84.93,84.87,84.87,20800.0,69.5458,69.554,69.5048,69.5048,20800.0
2014-01-21 11:00:00,84.88,84.88,84.71,84.71,29400.0,69.513,69.513,69.3738,69.3738,29400.0
2014-01-21 11:05:00,84.7,84.71,84.54,84.58,36500.0,69.3656,69.3738,69.2346,69.2673,36500.0
2014-01-21 11:10:00,84.6,84.63,84.41,84.6,94300.0,69.2837,69.3083,69.1281,69.2837,94300.0
2014-01-21 11:15:00,84.6,84.71,84.57,84.69,49400.0,69.2837,69.3738,69.2592,69.3574,49400.0
2014-01-21 11:20:00,84.69,84.74,84.64,84.7,42600.0,69.3574,69.3984,69.3165,69.3656,42600.0
2014-01-21 11:25:00,84.71,84.71,84.66,84.7,36100.0,69.3738,69.3738,69.3329,69.3656,36100.0
2014-01-21 11:30:00,84.7,84.71,84.66,84.7,34300.0,69.3656,69.3738,69.3329,69.3656,34300.0
2014-01-21 11:35:00,84.7,84.75,84.67,84.74,22100.0,69.3656,69.4066,69.341,69.3984,22100.0
2014-01-21 11:40:00,84.72,84.74,84.67,84.7,21000.0,69.382,69.3984,69.341,69.3656,21000.0
2014-01-21 11:45:00,84.7,84.73,84.68,84.7,25800.0,69.3656,69.3902,69.3492,69.3656,25800.0
2014-01-21 11:50:00,84.7,84.73,84.65,84.71,37400.0,69.3656,69.3902,69.3247,69.3738,37400.0
2014-01-21 11:55:00,84.7,84.73,84.68,84.71,26400.0,69.3656,69.3902,69.3492,69.3738,26400.0
2014-01-21 12:00:00,84.71,84.72,84.69,84.7,29000.0,69.3738,69.382,69.3574,69.3656,29000.0
2014-01-21 12:05:00,84.7,84.71,84.59,84.61,58200.0,69.3656,69.3738,69.2755,69.2919,58200.0
2014-01-21 12:10:00,84.62,84.66,84.58,84.65,22900.0,69.3001,69.3329,69.2673,69.3247,22900.0
2014-01-21 12:15:00,84.66,84.68,84.56,84.6,24500.0,69.3329,69.3492,69.251,69.2837,24500.0
2014-01-21 12:20:00,84.6,84.65,84.59,84.63,18300.0,69.2837,69.3247,69.2755,69.3083,18300.0
2014-01-21 12:25:00,84.65,84.68,84.6,84.62,28700.0,69.3247,69.3492,69.2837,69.3001,28700.0
2014-01-21 12:30:00,84.62,84.62,84.59,84.61,15500.0,69.3001,69.3001,69.2755,69.2919,15500.0
2014-01-21 12:35:00,84.61,84.63,84.59,84.61,32900.0,69.2919,69.3083,69.2755,69.2919,32900.0
2014-01-21 12:40:00,84.62,84.67,84.62,84.64,31300.0,69.3001,69.341,69.3001,69.3165,31300.0
2014-01-21 12:45:00,84.64,84.65,84.59,84.6,17500.0,69.3165,69.3247,69.2755,69.2837,17500.0
2014-01-21 12:50:00,84.61,84.71,84.61,84.69,46600.0,69.2919,69.3738,69.2919,69.3574,46600.0
2014-01-21 12:55:00,84.7,84.71,84.66,84.71,12100.0,69.3656,69.3738,69.3329,69.3738,12100.0
2014-01-21 13:00:00,84.71,84.75,84.69,84.71,11300.0,69.3738,69.4066,69.3574,69.3738,11300.0
2014-01-21 13:05:00,84.7,84.72,84.66,84.66,24100.0,69.3656,69.382,69.3329,69.3329,24100.0
2014-01-21 13:10:00,84.66,84.68,84.63,84.65,18200.0,69.3329,69.3492,69.3083,69.3247,18200.0
2014-01-21 13:15:00,84.65,84.68,84.64,84.68,12200.0,69.3247,69.3492,69.3165,69.3492,12200.0
2014-01-21 13:20:00,84.68,84.71,84.64,84.64,12600.0,69.3492,69.3738,69.3165,69.3165,12600.0
2014-01-21 13:25:00,84.64,84.66,84.61,84.64,25300.0,69.3165,69.3329,69.2919,69.3165,25300.0
2014-01-21 13:30:00,84.64,84.77,84.63,84.76,13500.0,69.3165,69.4229,69.3083,69.4148,13500.0
2014-01-21 13:35:00,84.74,84.76,84.71,84.71,12200.0,69.3984,69.4148,69.3738,69.3738,12200.0
2014-01-21 13:40:00,84.71,84.77,84.71,84.76,22400.0,69.3738,69.4229,69.3738,69.4148,22400.0
2014-01-21 13:45:00,84.76,84.82,84.75,84.82,13400.0,69.4148,69.4639,69.4066,69.4639,13400.0
2014-01-21 13:50:00,84.81,84.81,84.75,84.78,14500.0,69.4557,69.4557,69.4066,69.4311,14500.0
2014-01-21 13:55:00,84.8,84.8,84.76,84.77,13100.0,69.4475,69.4475,69.4148,69.4229,13100.0
2014-01-21 14:00:00,84.77,84.77,84.69,84.72,15400.0,69.4229,69.4229,69.3574,69.382,15400.0
2014-01-21 14:05:00,84.72,84.72,84.69,84.7,31800.0,69.382,69.382,69.3574,69.3656,31800.0
2014-01-21 14:10:00,84.7,84.8,84.69,84.79,23700.0,69.3656,69.4475,69.3574,69.4393,23700.0
2014-01-21 14:15:00,84.79,84.81,84.73,84.73,12500.0,69.4393,69.4557,69.3902,69.3902,12500.0
2014-01-21 14:20:00,84.73,84.79,84.7,84.72,13100.0,69.3902,69.4393,69.3656,69.382,13100.0
2014-01-21 14:25:00,84.71,84.72,84.7,84.71,15400.0,69.3738,69.382,69.3656,69.3738,15400.0
2014-01-21 14:30:00,84.7,84.76,84.7,84.75,28500.0,69.3656,69.4148,69.3656,69.4066,28500.0
2014-01-21 14:35:00,84.76,84.87,84.76,84.81,28400.0,69.4148,69.5048,69.4148,69.4557,28400.0
2014-01-21 14:40:00,84.81,84.81,84.73,84.74,14600.0,69.4557,69.4557,69.3902,69.3984,14600.0
2014-01-21 14:45:00,84.73,84.73,84.69,84.71,21000.0,69.3902,69.3902,69.3574,69.3738,21000.0
2014-01-21 14:50:00,84.71,84.75,84.69,84.74,30800.0,69.3738,69.4066,69.3574,69.3984,30800.0
2014-01-21 14:55:00,84.74,84.75,84.72,84.74,16800.0,69.3984,69.4066,69.382,69.3984,16800.0
2014-01-21 15:00:00,84.72,84.75,84.69,84.73,16400.0,69.382,69.4066,69.3574,69.3902,16400.0
2014-01-21 15:05:00,84.74,84.76,84.7,84.71,25700.0,69.3984,69.4148,69.3656,69.3738,25700.0
2014-01-21 15:10:00,84.7,84.71,84.68,84.7,41300.0,69.3656,69.3738,69.3492,69.3656,41300.0
2014-01-21 15:15:00,84.7,84.75,84.68,84.71,32100.0,69.3656,69.4066,69.3492,69.3738,32100.0
2014-01-21 15:20:00,84.7,84.73,84.69,84.71,21800.0,69.3656,69.3902,69.3574,69.3738,21800.0
2014-01-21 15:25:00,84.71,84.73,84.69,84.72,38400.0,69.3738,69.3902,69.3574,69.382,38400.0
2014-01-21 15:30:00,84.72,84.73,84.7,84.71,21500.0,69.382,69.3902,69.3656,69.3738,21500.0
2014-01-21 15:35:00,84.7,84.78,84.7,84.76,44500.0,69.3656,69.4311,69.3656,69.4148,44500.0
2014-01-21 15:40:00,84.77,84.86,84.77,84.83,42200.0,69.4229,69.4966,69.4229,69.4721,42200.0
2014-01-21 15:45:00,84.84,84.89,84.81,84.84,64700.0,69.4803,69.5212,69.4557,69.4803,64700.0
2014-01-21 15:50:00,84.85,84.87,84.84,84.84,61100.0,69.4885,69.5048,69.4803,69.4803,61100.0
2014-01-21 15:55:00,84.85,84.95,84.79,84.93,177600.0,69.4885,69.5704,69.4393,69.554,177600.0
2014-01-22 09:30:00,84.46,85.65,84.46,85.11,410500.0,69.1691,70.1436,69.1691,69.7014,410500.0
2014-01-22 09:35:00,85.21,85.26,84.71,85.1,40000.0,69.7833,69.8242,69.3738,69.6932,40000.0
2014-01-22 09:40:00,85.1,85.48,85.09,85.43,62300.0,69.6932,70.0044,69.685,69.9635,62300.0
2014-01-22 09:45:00,85.43,85.77,85.39,85.68,81700.0,69.9635,70.2419,69.9307,70.1682,81700.0
2014-01-22 09:50:00,85.7,85.81,85.5,85.51,32200.0,70.1846,70.2747,70.0208,70.029,32200.0
2014-01-22 09:55:00,85.51,85.71,85.51,85.65,41900.0,70.029,70.1928,70.029,70.1436,41900.0
2014-01-22 10:00:00,85.67,85.72,85.56,85.64,64900.0,70.16,70.201,70.0699,70.1354,64900.0
2014-01-22 10:05:00,85.65,85.8,85.6,85.74,28400.0,70.1436,70.2665,70.1027,70.2173,28400.0
2014-01-22 10:10:00,85.74,85.74,85.67,85.68,41900.0,70.2173,70.2173,70.16,70.1682,41900.0
2014-01-22 10:15:00,85.7,85.79,85.66,85.77,38200.0,70.1846,70.2583,70.1518,70.2419,38200.0
2014-01-22 10:20:00,85.77,85.79,85.73,85.78,43300.0,70.2419,70.2583,70.2091,70.2501,43300.0
2014-01-22 10:25:00,85.79,85.88,85.79,85.87,43400.0,70.2583,70.332,70.2583,70.3238,43400.0
2014-01-22 10:30:00,85.87,85.87,85.74,85.84,41100.0,70.3238,70.3238,70.2173,70.2992,41100.0
2014-01-22 10:35:00,85.84,85.85,85.7,85.79,26600.0,70.2992,70.3074,70.1846,70.2583,26600.0
2014-01-22 10:40:00,85.8,85.83,85.73,85.76,24000.0,70.2665,70.291,70.2091,70.2337,24000.0
2014-01-22 10:45:00,85.75,85.77,85.73,85.76,35700.0,70.2255,70.2419,70.2091,70.2337,35700.0
2014-01-22 10:50:00,85.74,85.77,85.54,85.54,50500.0,70.2173,70.2419,70.0535,70.0535,50500.0
2014-01-22 10:55:00,85.52,85.55,85.28,85.34,46000.0,70.0372,70.0617,69.8406,69.8897,46000.0
2014-01-22 11:00:00,85.34,85.39,85.27,85.31,27100.0,69.8897,69.9307,69.8324,69.8652,27100.0
2014-01-22 11:05:00,85.29,85.3,85.18,85.18,23400.0,69.8488,69.857,69.7587,69.7587,23400.0
2014-01-22 11:10:00,85.18,85.31,85.18,85.27,22800.0,69.7587,69.8652,69.7587,69.8324,22800.0
2014-01-22 11:15:00,85.27,85.27,85.2,85.24,20600.0,69.8324,69.8324,69.7751,69.8079,20600.0
2014-01-22 11:20:00,85.23,85.31,85.2,85.24,33300.0,69.7997,69.8652,69.7751,69.8079,33300.0
2014-01-22 11:25:00,85.23,85.27,85.21,85.23,21900.0,69.7997,69.8324,69.7833,69.7997,21900.0
2014-01-22 11:30:00,85.22,85.28,85.21,85.25,22500.0,69.7915,69.8406,69.7833,69.816,22500.0
2014-01-22 11:35:00,85.25,85.37,85.24,85.36,36200.0,69.816,69.9143,69.8079,69.9061,36200.0
2014-01-22 11:40:00,85.34,85.41,85.33,85.4,22900.0,69.8897,69.9471,69.8816,69.9389,22900.0
2014-01-22 11:45:00,85.39,85.4,85.24,85.26,16200.0,69.9307,69.9389,69.8079,69.8242,16200.0
2014-01-22 11:50:00,85.26,85.31,85.2,85.27,25500.0,69.8242,69.8652,69.7751,69.8324,25500.0
2014-01-22 11:55:00,85.27,85.4,85.23,85.4,28100.0,69.8324,69.9389,69.7997,69.9389,28100.0
2014-01-22 12:00:00,85.38,85.38,85.31,85.35,13800.0,69.9225,69.9225,69.8652,69.8979,13800.0
2014-01-22 12:05:00,85.35,85.35,85.25,85.27,7600.0,69.8979,69.8979,69.816,69.8324,7600.0
2014-01-22 12:10:00,85.26,85.4,85.26,85.39,17000.0,69.8242,69.9389,69.8242,69.9307,17000.0
2014-01-22 12:15:00,85.38,85.38,85.31,85.32,10700.0,69.9225,69.9225,69.8652,69.8734,10700.0
2014-01-22 12:20:00,85.33,85.37,85.31,85.33,13200.0,69.8816,69.9143,69.8652,69.8816,13200.0
2014-01-22 12:25:00,85.33,85.37,85.3,85.32,12800.0,69.8816,69.9143,69.857,69.8734,12800.0
2014-01-22 12:30:00,85.32,85.33,85.29,85.33,19200.0,69.8734,69.8816,69.8488,69.8816,19200.0
2014-01-22 12:35:00,85.33,85.38,85.31,85.31,11900.0,69.8816,69.9225,69.8652,69.8652,11900.0
2014-01-22 12:40:00,85.31,85.32,85.26,85.29,230000.0,69.8652,69.8734,69.8242,69.8488,230000.0
2014-01-22 12:45:00,85.28,85.33,85.28,85.33,17400.0,69.8406,69.8816,69.8406,69.8816,17400.0
2014-01-22 12:50:00,85.32,85.38,85.32,85.36,13800.0,69.8734,69.9225,69.8734,69.9061,13800.0
2014-01-22 12:55:00,85.35,85.37,85.33,85.34,14000.0,69.8979,69.9143,69.8816,69.8897,14000.0
2014-01-22 13:00:00,85.34,85.39,85.33,85.36,29500.0,69.8897,69.9307,69.8816,69.9061,29500.0
2014-01-22 13:05:00,85.36,85.39,85.33,85.33,12500.0,69.9061,69.9307,69.8816,69.8816,12500.0
2014-01-22 13:10:00,85.33,85.44,85.32,85.42,12500.0,69.8816,69.9716,69.8734,69.9553,12500.0
2014-01-22 13:15:00,85.42,85.42,85.36,85.41,12400.0,69.9553,69.9553,69.9061,69.9471,12400.0
2014-01-22 13:20:00,85.41,85.42,85.35,85.36,16900.0,69.9471,69.9553,69.8979,69.9061,16900.0
2014-01-22 13:25:00,85.35,85.39,85.35,85.36,20700.0,69.8979,69.9307,69.8979,69.9061,20700.0
2014-01-22 13:30:00,85.36,85.37,85.32,85.36,24700.0,69.9061,69.9143,69.8734,69.9061,24700.0
2014-01-22 13:35:00,85.36,85.39,85.33,85.35,22500.0,69.9061,69.9307,69.8816,69.8979,22500.0
2014-01-22 13:40:00,85.36,85.39,85.33,85.35,18400.0,69.9061,69.9307,69.8816,69.8979,18400.0
2014-01-22 13:45:00,85.35,85.37,85.34,85.36,32300.0,69.8979,69.9143,69.8897,69.9061,32300.0
2014-01-22 13:50:00,85.36,85.37,85.33,85.33,17400.0,69.9061,69.9143,69.8816,69.8816,17400.0
2014-01-22 13:55:00,85.33,85.36,85.3,85.33,25500.0,69.8816,69.9061,69.857,69.8816,25500.0
2014-01-22 14:00:00,85.33,85.37,85.33,85.34,16700.0,69.8816,69.9143,69.8816,69.8897,16700.0
2014-01-22 14:05:00,85.34,85.39,85.31,85.38,28800.0,69.8897,69.9307,69.8652,69.9225,28800.0
2014-01-22 14:10:00,85.39,85.41,85.34,85.35,19300.0,69.9307,69.9471,69.8897,69.8979,19300.0
2014-01-22 14:15:00,85.35,85.4,85.34,85.35,32700.0,69.8979,69.9389,69.8897,69.8979,32700.0
2014-01-22 14:20:00,85.37,85.43,85.37,85.41,16700.0,69.9143,69.9635,69.9143,69.9471,16700.0
2014-01-22 14:25:00,85.41,85.44,85.4,85.42,25000.0,69.9471,69.9716,69.9389,69.9553,25000.0
2014-01-22 14:30:00,85.41,85.51,85.41,85.5,52800.0,69.9471,70.029,69.9471,70.0208,52800.0
2014-01-22 14:35:00,85.5,85.55,85.49,85.53,37300.0,70.0208,70.0617,70.0126,70.0453,37300.0
2014-01-22 14:40:00,85.53,85.6,85.51,85.57,29500.0,70.0453,70.1027,70.029,70.0781,29500.0
2014-01-22 14:45:00,85.57,85.58,85.41,85.43,22900.0,70.0781,70.0863,69.9471,69.9635,22900.0
2014-01-22 14:50:00,85.42,85.43,85.36,85.37,30200.0,69.9553,69.9635,69.9061,69.9143,30200.0
2014-01-22 14:55:00,85.36,85.37,85.33,85.36,21800.0,69.9061,69.9143,69.8816,69.9061,21800.0
2014-01-22 15:00:00,85.36,85.41,85.36,85.41,29600.0,69.9061,69.9471,69.9061,69.9471,29600.0
2014-01-22 15:05:00,85.41,85.47,85.4,85.42,20300.0,69.9471,69.9962,69.9389,69.9553,20300.0
2014-01-22 15:10:00,85.42,85.42,85.35,85.4,26800.0,69.9553,69.9553,69.8979,69.9389,26800.0
2014-01-22 15:15:00,85.4,85.45,85.35,85.4,43700.0,69.9389,69.9798,69.8979,69.9389,43700.0
2014-01-22 15:20:00,85.4,85.43,85.35,85.38,24600.0,69.9389,69.9635,69.8979,69.9225,24600.0
2014-01-22 15:25:00,85.38,85.39,85.34,85.36,33400.0,69.9225,69.9307,69.8897,69.9061,33400.0
2014-01-22 15:30:00,85.35,85.43,85.35,85.35,44200.0,69.8979,69.9635,69.8979,69.8979,44200.0
2014-01-22 15:35:00,85.36,85.38,85.34,85.36,54000.0,69.9061,69.9225,69.8897,69.9061,54000.0
2014-01-22 15:40:00,85.36,85.38,85.33,85.38,49400.0,69.9061,69.9225,69.8816,69.9225,49400.0
2014-01-22 15:45:00,85.38,85.45,85.32,85.32,59700.0,69.9225,69.9798,69.8734,69.8734,59700.0
2014-01-22 15:50:00,85.33,85.34,85.27,85.29,60900.0,69.8816,69.8897,69.8324,69.8488,60900.0
2014-01-22 15:55:00,85.29,85.41,85.27,85.37,183100.0,69.8488,69.9471,69.8324,69.9143,183100.0
2014-01-23 09:30:00,84.81,85.07,84.64,84.74,109400.0,69.4557,69.6686,69.3165,69.3984,109400.0
2014-01-23 09:35:00,84.76,84.95,84.58,84.58,38400.0,69.4148,69.5704,69.2673,69.2673,38400.0
2014-01-23 09:40:00,84.58,84.87,84.55,84.75,26500.0,69.2673,69.5048,69.2428,69.4066,26500.0
2014-01-23 09:45:00,84.73,84.9,84.46,84.77,91400.0,69.3902,69.5294,69.1691,69.4229,91400.0
2014-01-23 09:50:00,84.78,85.02,84.65,84.84,178500.0,69.4311,69.6277,69.3247,69.4803,178500.0
2014-01-23 09:55:00,84.89,84.92,84.33,84.33,45600.0,69.5212,69.5458,69.0626,69.0626,45600.0
2014-01-23 10:00:00,84.33,84.59,84.28,84.39,43300.0,69.0626,69.2755,69.0217,69.1117,43300.0
2014-01-23 10:05:00,84.39,84.55,84.34,84.49,22700.0,69.1117,69.2428,69.0708,69.1936,22700.0
2014-01-23 10:10:00,84.42,84.52,84.31,84.51,35700.0,69.1363,69.2182,69.0462,69.21,35700.0
2014-01-23 10:15:00,84.51,84.58,84.39,84.56,26700.0,69.21,69.2673,69.1117,69.251,26700.0
2014-01-23 10:20:00,84.56,84.57,84.45,84.52,42500.0,69.251,69.2592,69.1609,69.2182,42500.0
2014-01-23 10:25:00,84.52,84.56,84.49,84.54,26500.0,69.2182,69.251,69.1936,69.2346,26500.0
2014-01-23 10:30:00,84.54,84.58,84.31,84.57,75400.0,69.2346,69.2673,69.0462,69.2592,75400.0
2014-01-23 10:35:00,84.57,84.59,84.46,84.49,36400.0,69.2592,69.2755,69.1691,69.1936,36400.0
2014-01-23 10:40:00,84.5,84.5,84.35,84.4,47900.0,69.2018,69.2018,69.079,69.1199,47900.0
2014-01-23 10:45:00,84.4,84.4,84.25,84.4,57800.0,69.1199,69.1199,68.9971,69.1199,57800.0
2014-01-23 10:50:00,84.42,84.42,84.26,84.28,41800.0,69.1363,69.1363,69.0053,69.0217,41800.0
2014-01-23 10:55:00,84.29,84.29,84.21,84.27,37100.0,69.0298,69.0298,68.9643,69.0135,37100.0
2014-01-23 11:00:00,84.27,84.28,84.19,84.23,27600.0,69.0135,69.0217,68.9479,68.9807,27600.0
2014-01-23 11:05:00,84.22,84.3,84.16,84.24,25100.0,68.9725,69.038,68.9234,68.9889,25100.0
2014-01-23 11:10:00,84.24,84.24,84.19,84.22,40500.0,68.9889,68.9889,68.9479,68.9725,40500.0
2014-01-23 11:15:00,84.23,84.25,84.17,84.17,38800.0,68.9807,68.9971,68.9316,68.9316,38800.0
2014-01-23 11:20:00,84.18,84.23,84.11,84.21,36600.0,68.9398,68.9807,68.8824,68.9643,36600.0
2014-01-23 11:25:00,84.21,84.25,84.11,84.23,32900.0,68.9643,68.9971,68.8824,68.9807,32900.0
2014-01-23 11:30:00,84.23,84.23,84.16,84.16,23000.0,68.9807,68.9807,68.9234,68.9234,23000.0
2014-01-23 11:35:00,84.16,84.18,84.05,84.06,29000.0,68.9234,68.9398,68.8333,68.8415,29000.0
2014-01-23 11:40:00,84.05,84.08,83.98,84.07,61300.0,68.8333,68.8579,68.776,68.8497,61300.0
2014-01-23 11:45:00,84.06,84.09,83.98,84.03,26200.0,68.8415,68.8661,68.776,68.8169,26200.0
2014-01-23 11:50:00,84.03,84.09,83.96,84.03,214000.0,68.8169,68.8661,68.7596,68.8169,214000.0
2014-01-23 11:55:00,84.03,84.21,84.01,84.17,51100.0,68.8169,68.9643,68.8005,68.9316,51100.0
2014-01-23 12:00:00,84.18,84.26,84.1,84.11,21000.0,68.9398,69.0053,68.8742,68.8824,21000.0
2014-01-23 12:05:00,84.12,84.12,84.03,84.06,14900.0,68.8906,68.8906,68.8169,68.8415,14900.0
2014-01-23 12:10:00,84.08,84.11,84.03,84.05,13600.0,68.8579,68.8824,68.8169,68.8333,13600.0
2014-01-23 12:15:00,84.05,84.05,83.98,84.05,17700.0,68.8333,68.8333,68.776,68.8333,17700.0
2014-01-23 12:20:00,84.03,84.08,83.84,83.86,27700.0,68.8169,68.8579,68.6613,68.6777,27700.0
2014-01-23 12:25:00,83.86,83.91,83.78,83.86,30500.0,68.6777,68.7186,68.6122,68.6777,30500.0
2014-01-23 12:30:00,83.87,83.88,83.79,83.81,21200.0,68.6859,68.6941,68.6204,68.6367,21200.0
2014-01-23 12:35:00,83.81,83.96,83.81,83.92,18200.0,68.6367,68.7596,68.6367,68.7268,18200.0
2014-01-23 12:40:00,83.92,83.94,83.86,83.86,20700.0,68.7268,68.7432,68.6777,68.6777,20700.0
2014-01-23 12:45:00,83.87,83.89,83.76,83.89,33400.0,68.6859,68.7023,68.5958,68.7023,33400.0
2014-01-23 12:50:00,83.89,83.9,83.82,83.85,18600.0,68.7023,68.7105,68.6449,68.6695,18600.0
2014-01-23 12:55:00,83.84,83.91,83.79,83.9,41600.0,68.6613,68.7186,68.6204,68.7105,41600.0
2014-01-23 13:00:00,83.89,83.91,83.82,83.89,136600.0,68.7023,68.7186,68.6449,68.7023,136600.0
2014-01-23 13:05:00,83.9,83.95,83.85,83.91,31900.0,68.7105,68.7514,68.6695,68.7186,31900.0
2014-01-23 13:10:00,83.91,83.97,83.84,83.86,16500.0,68.7186,68.7678,68.6613,68.6777,16500.0
2014-01-23 13:15:00,83.86,83.94,83.84,83.87,22900.0,68.6777,68.7432,68.6613,68.6859,22900.0
2014-01-23 13:20:00,83.87,83.93,83.83,83.86,14200.0,68.6859,68.735,68.6531,68.6777,14200.0
2014-01-23 13:25:00,83.86,83.95,83.84,83.95,25900.0,68.6777,68.7514,68.6613,68.7514,25900.0
2014-01-23 13:30:00,83.95,83.95,83.83,83.84,48800.0,68.7514,68.7514,68.6531,68.6613,48800.0
2014-01-23 13:35:00,83.86,83.87,83.71,83.73,78800.0,68.6777,68.6859,68.5548,68.5712,78800.0
2014-01-23 13:40:00,83.72,83.73,83.61,83.63,23200.0,68.563,68.5712,68.473,68.4893,23200.0
2014-01-23 13:45:00,83.63,83.63,83.51,83.53,33800.0,68.4893,68.4893,68.3911,68.4074,33800.0
2014-01-23 13:50:00,83.55,83.65,83.55,83.64,13200.0,68.4238,68.5057,68.4238,68.4975,13200.0
2014-01-23 13:55:00,83.66,83.72,83.58,83.58,20700.0,68.5139,68.563,68.4484,68.4484,20700.0
2014-01-23 14:00:00,83.57,83.66,83.55,83.65,12200.0,68.4402,68.5139,68.4238,68.5057,12200.0
2014-01-23 14:05:00,83.66,83.68,83.55,83.58,84100.0,68.5139,68.5303,68.4238,68.4484,84100.0
2014-01-23 14:10:00,83.59,83.62,83.51,83.55,28600.0,68.4566,68.4811,68.3911,68.4238,28600.0
2014-01-23 14:15:00,83.54,83.58,83.5,83.57,51400.0,68.4156,68.4484,68.3829,68.4402,51400.0
2014-01-23 14:20:00,83.57,83.63,83.54,83.6,24600.0,68.4402,68.4893,68.4156,68.4648,24600.0
2014-01-23 14:25:00,83.61,83.61,83.5,83.53,43100.0,68.473,68.473,68.3829,68.4074,43100.0
2014-01-23 14:30:00,83.53,83.64,83.53,83.61,24100.0,68.4074,68.4975,68.4074,68.473,24100.0
2014-01-23 14:35:00,83.61,83.68,83.58,83.61,17100.0,68.473,68.5303,68.4484,68.473,17100.0
2014-01-23 14:40:00,83.62,83.67,83.54,83.66,33000.0,68.4811,68.5221,68.4156,68.5139,33000.0
2014-01-23 14:45:00,83.67,83.71,83.64,83.66,55100.0,68.5221,68.5548,68.4975,68.5139,55100.0
2014-01-23 14:50:00,83.68,83.68,83.59,83.68,28300.0,68.5303,68.5303,68.4566,68.5303,28300.0
2014-01-23 14:55:00,83.68,83.73,83.61,83.73,54800.0,68.5303,68.5712,68.473,68.5712,54800.0
2014-01-23 15:00:00,83.72,83.8,83.72,83.77,64700.0,68.563,68.6286,68.563,68.604,64700.0
2014-01-23 15:05:00,83.77,83.83,83.73,83.76,40500.0,68.604,68.6531,68.5712,68.5958,40500.0
2014-01-23 15:10:00,83.76,83.81,83.74,83.78,47400.0,68.5958,68.6367,68.5794,68.6122,47400.0
2014-01-23 15:15:00,83.78,83.81,83.73,83.81,73600.0,68.6122,68.6367,68.5712,68.6367,73600.0
2014-01-23 15:20:00,83.81,83.85,83.73,83.84,53100.0,68.6367,68.6695,68.5712,68.6613,53100.0
2014-01-23 15:25:00,83.85,83.91,83.83,83.86,39100.0,68.6695,68.7186,68.6531,68.6777,39100.0
2014-01-23 15:30:00,83.86,83.86,83.74,83.76,104500.0,68.6777,68.6777,68.5794,68.5958,104500.0
2014-01-23 15:35:00,83.76,83.97,83.76,83.86,65400.0,68.5958,68.7678,68.5958,68.6777,65400.0
2014-01-23 15:40:00,83.87,83.96,83.86,83.96,47200.0,68.6859,68.7596,68.6777,68.7596,47200.0
2014-01-23 15:45:00,83.97,84.02,83.88,83.89,106300.0,68.7678,68.8087,68.6941,68.7023,106300.0
2014-01-23 15:50:00,83.89,83.94,83.86,83.91,104500.0,68.7023,68.7432,68.6777,68.7186,104500.0
2014-01-23 15:55:00,83.91,83.96,83.88,83.95,145400.0,68.7186,68.7596,68.6941,68.7514,145400.0
2014-01-24 09:30:00,83.31,83.31,82.51,82.62,108100.0,68.2273,68.2273,67.5721,67.6622,108100.0
2014-01-24 09:35:00,82.65,82.99,82.6,82.9,64600.0,67.6868,67.9652,67.6458,67.8915,64600.0
2014-01-24 09:40:00,82.88,83.07,82.88,82.99,22400.0,67.8751,68.0307,67.8751,67.9652,22400.0
2014-01-24 09:45:00,82.99,83.03,82.87,82.93,37200.0,67.9652,67.998,67.8669,67.9161,37200.0
2014-01-24 09:50:00,82.94,82.99,82.79,82.79,27300.0,67.9243,67.9652,67.8014,67.8014,27300.0
2014-01-24 09:55:00,82.79,82.97,82.7,82.75,50200.0,67.8014,67.9488,67.7277,67.7687,50200.0
2014-01-24 10:00:00,82.75,82.78,82.61,82.64,55000.0,67.7687,67.7932,67.654,67.6786,55000.0
2014-01-24 10:05:00,82.64,82.7,82.55,82.55,46300.0,67.6786,67.7277,67.6049,67.6049,46300.0
2014-01-24 10:10:00,82.56,82.59,82.47,82.53,116000.0,67.613,67.6376,67.5393,67.5885,116000.0
2014-01-24 10:15:00,82.53,82.53,82.33,82.51,56500.0,67.5885,67.5885,67.4247,67.5721,56500.0
2014-01-24 10:20:00,82.51,82.58,82.45,82.52,45500.0,67.5721,67.6294,67.523,67.5803,45500.0
2014-01-24 10:25:00,82.51,82.54,82.43,82.53,25400.0,67.5721,67.5967,67.5066,67.5885,25400.0
2014-01-24 10:30:00,82.52,82.53,82.32,82.49,32400.0,67.5803,67.5885,67.4165,67.5557,32400.0
2014-01-24 10:35:00,82.51,82.54,82.31,82.33,29400.0,67.5721,67.5967,67.4083,67.4247,29400.0
2014-01-24 10:40:00,82.34,82.41,82.13,82.18,33600.0,67.4329,67.4902,67.2609,67.3018,33600.0
2014-01-24 10:45:00,82.18,82.23,82.0,82.2,30100.0,67.3018,67.3428,67.1544,67.3182,30100.0
2014-01-24 10:50:00,82.19,82.19,81.99,82.04,58700.0,67.31,67.31,67.1462,67.1872,58700.0
2014-01-24 10:55:00,82.06,82.1,81.98,82.05,45400.0,67.2036,67.2363,67.1381,67.1954,45400.0
2014-01-24 11:00:00,82.04,82.06,81.97,82.0,34100.0,67.1872,67.2036,67.1299,67.1544,34100.0
2014-01-24 11:05:00,82.0,82.06,81.84,81.84,48100.0,67.1544,67.2036,67.0234,67.0234,48100.0
2014-01-24 11:10:00,81.85,81.94,81.76,81.84,32000.0,67.0316,67.1053,66.9579,67.0234,32000.0
2014-01-24 11:15:00,81.84,81.96,81.81,81.9,19200.0,67.0234,67.1217,66.9988,67.0725,19200.0
2014-01-24 11:20:00,81.88,81.88,81.76,81.83,22700.0,67.0562,67.0562,66.9579,67.0152,22700.0
2014-01-24 11:25:00,81.86,81.92,81.7,81.84,36900.0,67.0398,67.0889,66.9087,67.0234,36900.0
2014-01-24 11:30:00,81.85,82.03,81.83,81.93,18800.0,67.0316,67.179,67.0152,67.0971,18800.0
2014-01-24 11:35:00,81.9,82.05,81.89,81.99,11900.0,67.0725,67.1954,67.0643,67.1462,11900.0
2014-01-24 11:40:00,82.0,82.07,81.94,82.02,46800.0,67.1544,67.2118,67.1053,67.1708,46800.0
2014-01-24 11:45:00,82.03,82.05,81.93,82.05,26900.0,67.179,67.1954,67.0971,67.1954,26900.0
2014-01-24 11:50:00,82.05,82.07,82.0,82.0,20600.0,67.1954,67.2118,67.1544,67.1544,20600.0
2014-01-24 11:55:00,82.03,82.08,81.99,82.03,15800.0,67.179,67.2199,67.1462,67.179,15800.0
2014-01-24 12:00:00,82.03,82.06,81.87,81.87,41200.0,67.179,67.2036,67.048,67.048,41200.0
2014-01-24 12:05:00,81.86,81.9,81.77,81.86,30300.0,67.0398,67.0725,66.9661,67.0398,30300.0
2014-01-24 12:10:00,81.87,81.89,81.77,81.84,15500.0,67.048,67.0643,66.9661,67.0234,15500.0
2014-01-24 12:15:00,81.85,81.88,81.76,81.76,12500.0,67.0316,67.0562,66.9579,66.9579,12500.0
2014-01-24 12:20:00,81.78,81.88,81.77,81.86,21300.0,66.9743,67.0562,66.9661,67.0398,21300.0
2014-01-24 12:25:00,81.86,81.9,81.79,81.85,14300.0,67.0398,67.0725,66.9825,67.0316,14300.0
2014-01-24 12:30:00,81.82,81.89,81.76,81.79,15100.0,67.007,67.0643,66.9579,66.9825,15100.0
2014-01-24 12:35:00,81.79,81.89,81.7,81.86,22800.0,66.9825,67.0643,66.9087,67.0398,22800.0
2014-01-24 12:40:00,81.86,81.86,81.75,81.77,17400.0,67.0398,67.0398,66.9497,66.9661,17400.0
2014-01-24 12:45:00,81.74,81.77,81.68,81.77,20500.0,66.9415,66.9661,66.8924,66.9661,20500.0
2014-01-24 12:50:00,81.74,81.83,81.73,81.81,20200.0,66.9415,67.0152,66.9333,66.9988,20200.0
2014-01-24 12:55:00,81.82,81.88,81.76,81.8,14400.0,67.007,67.0562,66.9579,66.9906,14400.0
2014-01-24 13:00:00,81.8,81.8,81.73,81.73,22400.0,66.9906,66.9906,66.9333,66.9333,22400.0
2014-01-24 13:05:00,81.74,81.83,81.73,81.8,11700.0,66.9415,67.0152,66.9333,66.9906,11700.0
2014-01-24 13:10:00,81.81,81.83,81.8,81.83,13500.0,66.9988,67.0152,66.9906,67.0152,13500.0
2014-01-24 13:15:00,81.83,81.85,81.79,81.8,20000.0,67.0152,67.0316,66.9825,66.9906,20000.0
2014-01-24 13:20:00,81.8,81.83,81.65,81.72,22400.0,66.9906,67.0152,66.8678,66.9251,22400.0
2014-01-24 13:25:00,81.72,81.81,81.72,81.75,9500.0,66.9251,66.9988,66.9251,66.9497,9500.0
2014-01-24 13:30:00,81.75,81.79,81.73,81.75,17100.0,66.9497,66.9825,66.9333,66.9497,17100.0
2014-01-24 13:35:00,81.75,81.82,81.72,81.81,16600.0,66.9497,67.007,66.9251,66.9988,16600.0
2014-01-24 13:40:00,81.81,81.81,81.72,81.74,14900.0,66.9988,66.9988,66.9251,66.9415,14900.0
2014-01-24 13:45:00,81.73,81.8,81.71,81.77,17500.0,66.9333,66.9906,66.9169,66.9661,17500.0
2014-01-24 13:50:00,81.81,81.86,81.8,81.83,19700.0,66.9988,67.0398,66.9906,67.0152,19700.0
2014-01-24 13:55:00,81.84,81.85,81.73,81.76,26700.0,67.0234,67.0316,66.9333,66.9579,26700.0
2014-01-24 14:00:00,81.75,81.76,81.5,81.59,27200.0,66.9497,66.9579,66.745,66.8187,27200.0
2014-01-24 14:05:00,81.59,81.65,81.56,81.57,16400.0,66.8187,66.8678,66.7941,66.8023,16400.0
2014-01-24 14:10:00,81.59,81.66,81.51,81.51,20500.0,66.8187,66.876,66.7531,66.7531,20500.0
2014-01-24 14:15:00,81.52,81.59,81.48,81.57,20900.0,66.7613,66.8187,66.7286,66.8023,20900.0
2014-01-24 14:20:00,81.56,81.6,81.48,81.51,20500.0,66.7941,66.8269,66.7286,66.7531,20500.0
2014-01-24 14:25:00,81.51,81.58,81.48,81.53,20100.0,66.7531,66.8105,66.7286,66.7695,20100.0
2014-01-24 14:30:00,81.54,81.6,81.54,81.57,17900.0,66.7777,66.8269,66.7777,66.8023,17900.0
2014-01-24 14:35:00,81.56,81.62,81.54,81.61,16100.0,66.7941,66.8432,66.7777,66.835,16100.0
2014-01-24 14:40:00,81.61,81.67,81.61,81.65,19500.0,66.835,66.8842,66.835,66.8678,19500.0
2014-01-24 14:45:00,81.64,81.67,81.58,81.6,20000.0,66.8596,66.8842,66.8105,66.8269,20000.0
2014-01-24 14:50:00,81.6,81.65,81.51,81.51,17400.0,66.8269,66.8678,66.7531,66.7531,17400.0
2014-01-24 14:55:00,81.53,81.56,81.49,81.53,31400.0,66.7695,66.7941,66.7368,66.7695,31400.0
2014-01-24 15:00:00,81.52,81.58,81.46,81.54,25800.0,66.7613,66.8105,66.7122,66.7777,25800.0
2014-01-24 15:05:00,81.55,81.64,81.53,81.6,33100.0,66.7859,66.8596,66.7695,66.8269,33100.0
2014-01-24 15:10:00,81.61,81.66,81.53,81.58,39800.0,66.835,66.876,66.7695,66.8105,39800.0
2014-01-24 15:15:00,81.58,81.59,81.39,81.46,31100.0,66.8105,66.8187,66.6549,66.7122,31100.0
2014-01-24 15:20:00,81.47,81.48,81.41,81.43,28800.0,66.7204,66.7286,66.6712,66.6876,28800.0
2014-01-24 15:25:00,81.43,81.56,81.42,81.55,32200.0,66.6876,66.7941,66.6794,66.7859,32200.0
2014-01-24 15:30:00,81.55,81.63,81.49,81.61,42300.0,66.7859,66.8514,66.7368,66.835,42300.0
2014-01-24 15:35:00,81.61,81.62,81.49,81.51,38700.0,66.835,66.8432,66.7368,66.7531,38700.0
2014-01-24 15:40:00,81.52,81.58,81.5,81.56,49400.0,66.7613,66.8105,66.745,66.7941,49400.0
2014-01-24 15:45:00,81.54,81.55,81.37,81.4,82600.0,66.7777,66.7859,66.6385,66.6631,82600.0
2014-01-24 15:50:00,81.39,81.51,81.36,81.46,133500.0,66.6549,66.7531,66.6303,66.7122,133500.0
2014-01-24 15:55:00,81.44,81.44,81.17,81.19,323700.0,66.6958,66.6958,66.4747,66.4911,323700.0
2014-01-27 09:30:00,81.34,81.56,81.24,81.43,68400.0,66.6139,66.7941,66.532,66.6876,68400.0
2014-01-27 09:35:00,81.4,81.65,81.36,81.56,23800.0,66.6631,66.8678,66.6303,66.7941,23800.0
2014-01-27 09:40:00,81.59,81.78,81.56,81.78,32600.0,66.8187,66.9743,66.7941,66.9743,32600.0
2014-01-27 09:45:00,81.77,81.77,81.63,81.65,27900.0,66.9661,66.9661,66.8514,66.8678,27900.0
2014-01-27 09:50:00,81.65,81.73,81.59,81.72,29100.0,66.8678,66.9333,66.8187,66.9251,29100.0
2014-01-27 09:55:00,81.69,81.9,81.69,81.79,18600.0,66.9006,67.0725,66.9006,66.9825,18600.0
2014-01-27 10:00:00,81.75,81.78,81.54,81.68,15100.0,66.9497,66.9743,66.7777,66.8924,15100.0
2014-01-27 10:05:00,81.68,81.73,81.61,81.68,27100.0,66.8924,66.9333,66.835,66.8924,27100.0
2014-01-27 10:10:00,81.68,81.75,81.4,81.4,24200.0,66.8924,66.9497,66.6631,66.6631,24200.0
2014-01-27 10:15:00,81.41,81.49,81.26,81.3,18400.0,66.6712,66.7368,66.5484,66.5812,18400.0
2014-01-27 10:20:00,81.3,81.35,81.28,81.3,21300.0,66.5812,66.6221,66.5648,66.5812,21300.0
2014-01-27 10:25:00,81.3,81.39,80.99,81.0,37600.0,66.5812,66.6549,66.3273,66.3355,37600.0
2014-01-27 10:30:00,81.03,81.2,81.03,81.1,52500.0,66.36,66.4993,66.36,66.4174,52500.0
2014-01-27 10:35:00,81.09,81.16,80.95,80.97,28400.0,66.4092,66.4665,66.2945,66.3109,28400.0
2014-01-27 10:40:00,80.97,81.14,80.97,81.08,28100.0,66.3109,66.4501,66.3109,66.401,28100.0
2014-01-27 10:45:00,81.07,81.08,81.0,81.0,22300.0,66.3928,66.401,66.3355,66.3355,22300.0
2014-01-27 10:50:00,81.03,81.09,80.9,80.95,30100.0,66.36,66.4092,66.2536,66.2945,30100.0
2014-01-27 10:55:00,80.94,81.04,80.85,80.87,43200.0,66.2863,66.3682,66.2126,66.229,43200.0
2014-01-27 11:00:00,80.85,80.95,80.81,80.84,27500.0,66.2126,66.2945,66.1799,66.2044,27500.0
2014-01-27 11:05:00,80.88,80.95,80.83,80.91,20000.0,66.2372,66.2945,66.1963,66.2618,20000.0
2014-01-27 11:10:00,80.89,80.92,80.76,80.79,25100.0,66.2454,66.27,66.1389,66.1635,25100.0
2014-01-27 11:15:00,80.79,80.94,80.78,80.94,23800.0,66.1635,66.2863,66.1553,66.2863,23800.0
2014-01-27 11:20:00,80.95,80.96,80.82,80.86,23900.0,66.2945,66.3027,66.1881,66.2208,23900.0
2014-01-27 11:25:00,80.86,80.9,80.68,80.72,26300.0,66.2208,66.2536,66.0734,66.1062,26300.0
2014-01-27 11:30:00,80.72,80.75,80.61,80.7,29100.0,66.1062,66.1307,66.0161,66.0898,29100.0
2014-01-27 11:35:00,80.71,80.71,80.48,80.63,30900.0,66.098,66.098,65.9096,66.0325,30900.0
2014-01-27 11:40:00,80.63,80.76,80.58,80.71,23100.0,66.0325,66.1389,65.9915,66.098,23100.0
2014-01-27 11:45:00,80.73,80.73,80.59,80.61,23300.0,66.1144,66.1144,65.9997,66.0161,23300.0
2014-01-27 11:50:00,80.61,80.65,80.45,80.53,17600.0,66.0161,66.0488,65.8851,65.9506,17600.0
2014-01-27 11:55:00,80.49,80.58,80.39,80.5,15800.0,65.9178,65.9915,65.8359,65.926,15800.0
2014-01-27 12:00:00,80.48,80.48,80.33,80.43,25600.0,65.9096,65.9096,65.7868,65.8687,25600.0
2014-01-27 12:05:00,80.44,80.44,80.2,80.35,35600.0,65.8769,65.8769,65.6803,65.8032,35600.0
2014-01-27 12:10:00,80.33,80.46,80.33,80.44,15300.0,65.7868,65.8932,65.7868,65.8769,15300.0
2014-01-27 12:15:00,80.45,80.45,80.32,80.32,13600.0,65.8851,65.8851,65.7786,65.7786,13600.0
2014-01-27 12:20:00,80.34,80.34,80.18,80.29,18500.0,65.795,65.795,65.6639,65.754,18500.0
2014-01-27 12:25:00,80.28,80.42,80.27,80.32,12900.0,65.7458,65.8605,65.7376,65.7786,12900.0
2014-01-27 12:30:00,80.3,80.41,80.3,80.34,7800.0,65.7622,65.8523,65.7622,65.795,7800.0
2014-01-27 12:35:00,80.34,80.51,80.32,80.49,15300.0,65.795,65.9342,65.7786,65.9178,15300.0
2014-01-27 12:40:00,80.5,80.65,80.48,80.62,15400.0,65.926,66.0488,65.9096,66.0243,15400.0
2014-01-27 12:45:00,80.65,80.65,80.45,80.63,12200.0,66.0488,66.0488,65.8851,66.0325,12200.0
2014-01-27 12:50:00,80.61,80.66,80.61,80.62,6800.0,66.0161,66.057,66.0161,66.0243,6800.0
2014-01-27 12:55:00,80.64,80.64,80.55,80.61,21200.0,66.0407,66.0407,65.9669,66.0161,21200.0
2014-01-27 13:00:00,80.61,80.73,80.59,80.72,17800.0,66.0161,66.1144,65.9997,66.1062,17800.0
2014-01-27 13:05:00,80.72,80.87,80.72,80.83,41900.0,66.1062,66.229,66.1062,66.1963,41900.0
2014-01-27 13:10:00,80.83,81.02,80.83,81.0,33200.0,66.1963,66.3519,66.1963,66.3355,33200.0
2014-01-27 13:15:00,81.0,81.23,80.99,81.17,45800.0,66.3355,66.5238,66.3273,66.4747,45800.0
2014-01-27 13:20:00,81.19,81.28,81.04,81.07,45800.0,66.4911,66.5648,66.3682,66.3928,45800.0
2014-01-27 13:25:00,81.07,81.08,80.97,81.06,17500.0,66.3928,66.401,66.3109,66.3846,17500.0
2014-01-27 13:30:00,81.06,81.06,80.93,81.02,55500.0,66.3846,66.3846,66.2781,66.3519,55500.0
2014-01-27 13:35:00,81.01,81.2,81.0,81.17,27900.0,66.3437,66.4993,66.3355,66.4747,27900.0
2014-01-27 13:40:00,81.17,81.4,81.12,81.4,55500.0,66.4747,66.6631,66.4338,66.6631,55500.0
2014-01-27 13:45:00,81.38,81.5,81.35,81.5,40800.0,66.6467,66.745,66.6221,66.745,40800.0
2014-01-27 13:50:00,81.5,81.5,81.37,81.41,19400.0,66.745,66.745,66.6385,66.6712,19400.0
2014-01-27 13:55:00,81.42,81.46,81.33,81.33,15600.0,66.6794,66.7122,66.6057,66.6057,15600.0
2014-01-27 14:00:00,81.33,81.52,81.31,81.46,23000.0,66.6057,66.7613,66.5894,66.7122,23000.0
2014-01-27 14:05:00,81.46,81.48,81.39,81.39,29800.0,66.7122,66.7286,66.6549,66.6549,29800.0
2014-01-27 14:10:00,81.38,81.54,81.38,81.52,24100.0,66.6467,66.7777,66.6467,66.7613,24100.0
2014-01-27 14:15:00,81.52,81.57,81.46,81.46,17400.0,66.7613,66.8023,66.7122,66.7122,17400.0
2014-01-27 14:20:00,81.47,81.54,81.47,81.51,19400.0,66.7204,66.7777,66.7204,66.7531,19400.0
2014-01-27 14:25:00,81.51,81.53,81.42,81.52,18600.0,66.7531,66.7695,66.6794,66.7613,18600.0
2014-01-27 14:30:00,81.53,81.63,81.5,81.62,24200.0,66.7695,66.8514,66.745,66.8432,24200.0
2014-01-27 14:35:00,81.63,81.75,81.63,81.71,25600.0,66.8514,66.9497,66.8514,66.9169,25600.0
2014-01-27 14:40:00,81.72,81.72,81.63,81.67,12700.0,66.9251,66.9251,66.8514,66.8842,12700.0
2014-01-27 14:45:00,81.64,81.69,81.56,81.62,26900.0,66.8596,66.9006,66.7941,66.8432,26900.0
2014-01-27 14:50:00,81.62,81.66,81.59,81.64,10600.0,66.8432,66.876,66.8187,66.8596,10600.0
2014-01-27 14:55:00,81.65,81.74,81.63,81.66,17400.0,66.8678,66.9415,66.8514,66.876,17400.0
2014-01-27 15:00:00,81.65,81.65,81.57,81.57,12100.0,66.8678,66.8678,66.8023,66.8023,12100.0
2014-01-27 15:05:00,81.59,81.66,81.58,81.64,16400.0,66.8187,66.876,66.8105,66.8596,16400.0
2014-01-27 15:10:00,81.64,81.74,81.61,81.72,21300.0,66.8596,66.9415,66.835,66.9251,21300.0
2014-01-27 15:15:00,81.72,81.77,81.69,81.72,24900.0,66.9251,66.9661,66.9006,66.9251,24900.0
2014-01-27 15:20:00,81.72,81.72,81.54,81.58,26000.0,66.9251,66.9251,66.7777,66.8105,26000.0
2014-01-27 15:25:00,81.56,81.56,81.46,81.5,14500.0,66.7941,66.7941,66.7122,66.745,14500.0
2014-01-27 15:30:00,81.5,81.58,81.41,81.42,28400.0,66.745,66.8105,66.6712,66.6794,28400.0
2014-01-27 15:35:00,81.42,81.57,81.4,81.54,27200.0,66.6794,66.8023,66.6631,66.7777,27200.0
2014-01-27 15:40:00,81.54,81.6,81.44,81.48,37600.0,66.7777,66.8269,66.6958,66.7286,37600.0
2014-01-27 15:45:00,81.47,81.47,81.38,81.43,54700.0,66.7204,66.7204,66.6467,66.6876,54700.0
2014-01-27 15:50:00,81.42,81.49,81.29,81.36,65100.0,66.6794,66.7368,66.573,66.6303,65100.0
2014-01-27 15:55:00,81.36,81.36,81.14,81.15,104400.0,66.6303,66.6303,66.4501,66.4583,104400.0
2014-01-28 09:30:00,81.73,81.91,81.3,81.82,74400.0,66.9333,67.0807,66.5812,67.007,74400.0
2014-01-28 09:35:00,81.73,81.74,81.49,81.62,17100.0,66.9333,66.9415,66.7368,66.8432,17100.0
2014-01-28 09:40:00,81.62,81.85,81.6,81.83,23900.0,66.8432,67.0316,66.8269,67.0152,23900.0
2014-01-28 09:45:00,81.83,81.85,81.72,81.72,41300.0,67.0152,67.0316,66.9251,66.9251,41300.0
2014-01-28 09:50:00,81.73,81.83,81.67,81.81,16100.0,66.9333,67.0152,66.8842,66.9988,16100.0
2014-01-28 09:55:00,81.77,81.79,81.6,81.68,11600.0,66.9661,66.9825,66.8269,66.8924,11600.0
2014-01-28 10:00:00,81.66,81.76,81.62,81.68,17300.0,66.876,66.9579,66.8432,66.8924,17300.0
2014-01-28 10:05:00,81.7,81.71,81.46,81.55,13500.0,66.9087,66.9169,66.7122,66.7859,13500.0
2014-01-28 10:10:00,81.54,81.54,81.43,81.48,35800.0,66.7777,66.7777,66.6876,66.7286,35800.0
2014-01-28 10:15:00,81.46,81.51,81.36,81.51,13900.0,66.7122,66.7531,66.6303,66.7531,13900.0
2014-01-28 10:20:00,81.54,81.6,81.45,81.6,15600.0,66.7777,66.8269,66.704,66.8269,15600.0
2014-01-28 10:25:00,81.63,81.66,81.49,81.55,27800.0,66.8514,66.876,66.7368,66.7859,27800.0
2014-01-28 10:30:00,81.56,81.7,81.56,81.58,16300.0,66.7941,66.9087,66.7941,66.8105,16300.0
2014-01-28 10:35:00,81.58,81.73,81.53,81.71,11700.0,66.8105,66.9333,66.7695,66.9169,11700.0
2014-01-28 10:40:00,81.7,81.71,81.59,81.62,10600.0,66.9087,66.9169,66.8187,66.8432,10600.0
2014-01-28 10:45:00,81.62,81.74,81.6,81.7,16500.0,66.8432,66.9415,66.8269,66.9087,16500.0
2014-01-28 10:50:00,81.68,81.69,81.54,81.54,8400.0,66.8924,66.9006,66.7777,66.7777,8400.0
2014-01-28 10:55:00,81.55,81.64,81.54,81.64,12900.0,66.7859,66.8596,66.7777,66.8596,12900.0
2014-01-28 11:00:00,81.63,81.83,81.6,81.78,29900.0,66.8514,67.0152,66.8269,66.9743,29900.0
2014-01-28 11:05:00,81.77,81.77,81.53,81.55,23900.0,66.9661,66.9661,66.7695,66.7859,23900.0
2014-01-28 11:10:00,81.56,81.63,81.47,81.5,25200.0,66.7941,66.8514,66.7204,66.745,25200.0
2014-01-28 11:15:00,81.49,81.5,81.31,81.33,23800.0,66.7368,66.745,66.5894,66.6057,23800.0
2014-01-28 11:20:00,81.34,81.35,81.18,81.19,17600.0,66.6139,66.6221,66.4829,66.4911,17600.0
2014-01-28 11:25:00,81.17,81.23,81.13,81.17,10400.0,66.4747,66.5238,66.4419,66.4747,10400.0
2014-01-28 11:30:00,81.17,81.6,81.17,81.6,64700.0,66.4747,66.8269,66.4747,66.8269,64700.0
2014-01-28 11:35:00,81.6,81.7,81.3,81.39,238200.0,66.8269,66.9087,66.5812,66.6549,238200.0
2014-01-28 11:40:00,81.38,81.38,81.21,81.24,109700.0,66.6467,66.6467,66.5075,66.532,109700.0
2014-01-28 11:45:00,81.23,81.23,81.08,81.09,43300.0,66.5238,66.5238,66.401,66.4092,43300.0
2014-01-28 11:50:00,81.09,81.18,81.06,81.07,52600.0,66.4092,66.4829,66.3846,66.3928,52600.0
2014-01-28 11:55:00,81.08,81.24,80.93,81.24,127700.0,66.401,66.532,66.2781,66.532,127700.0
2014-01-28 12:00:00,81.23,81.29,81.07,81.29,84700.0,66.5238,66.573,66.3928,66.573,84700.0
2014-01-28 12:05:00,81.29,81.38,81.11,81.28,86400.0,66.573,66.6467,66.4256,66.5648,86400.0
2014-01-28 12:10:00,81.28,81.34,81.18,81.31,94000.0,66.5648,66.6139,66.4829,66.5894,94000.0
2014-01-28 12:15:00,81.34,81.46,81.33,81.46,11300.0,66.6139,66.7122,66.6057,66.7122,11300.0
2014-01-28 12:20:00,81.45,81.49,81.43,81.48,9900.0,66.704,66.7368,66.6876,66.7286,9900.0
2014-01-28 12:25:00,81.47,81.47,81.38,81.4,11900.0,66.7204,66.7204,66.6467,66.6631,11900.0
2014-01-28 12:30:00,81.41,81.49,81.41,81.46,23400.0,66.6712,66.7368,66.6712,66.7122,23400.0
2014-01-28 12:35:00,81.48,81.51,81.4,81.4,12500.0,66.7286,66.7531,66.6631,66.6631,12500.0
2014-01-28 12:40:00,81.42,81.44,81.37,81.4,11300.0,66.6794,66.6958,66.6385,66.6631,11300.0
2014-01-28 12:45:00,81.43,81.46,81.33,81.33,14300.0,66.6876,66.7122,66.6057,66.6057,14300.0
2014-01-28 12:50:00,81.34,81.36,81.23,81.28,15900.0,66.6139,66.6303,66.5238,66.5648,15900.0
2014-01-28 12:55:00,81.29,81.39,81.28,81.39,13000.0,66.573,66.6549,66.5648,66.6549,13000.0
2014-01-28 13:00:00,81.38,81.41,81.37,81.41,7900.0,66.6467,66.6712,66.6385,66.6712,7900.0
2014-01-28 13:05:00,81.41,81.42,81.32,81.34,11100.0,66.6712,66.6794,66.5975,66.6139,11100.0
2014-01-28 13:10:00,81.35,81.44,81.35,81.44,7600.0,66.6221,66.6958,66.6221,66.6958,7600.0
2014-01-28 13:15:00,81.44,81.5,81.42,81.5,10900.0,66.6958,66.745,66.6794,66.745,10900.0
2014-01-28 13:20:00,81.51,81.56,81.5,81.52,12600.0,66.7531,66.7941,66.745,66.7613,12600.0
2014-01-28 13:25:00,81.53,81.59,81.53,81.55,9900.0,66.7695,66.8187,66.7695,66.7859,9900.0
2014-01-28 13:30:00,81.55,81.6,81.53,81.56,10300.0,66.7859,66.8269,66.7695,66.7941,10300.0
2014-01-28 13:35:00,81.56,81.56,81.43,81.45,15200.0,66.7941,66.7941,66.6876,66.704,15200.0
2014-01-28 13:40:00,81.47,81.52,81.46,81.5,21100.0,66.7204,66.7613,66.7122,66.745,21100.0
2014-01-28 13:45:00,81.51,81.54,81.5,81.51,14300.0,66.7531,66.7777,66.745,66.7531,14300.0
2014-01-28 13:50:00,81.51,81.53,81.47,81.48,10000.0,66.7531,66.7695,66.7204,66.7286,10000.0
2014-01-28 13:55:00,81.49,81.5,81.34,81.36,28600.0,66.7368,66.745,66.6139,66.6303,28600.0
2014-01-28 14:00:00,81.35,81.37,81.33,81.37,12800.0,66.6221,66.6385,66.6057,66.6385,12800.0
2014-01-28 14:05:00,81.37,81.4,81.37,81.39,15300.0,66.6385,66.6631,66.6385,66.6549,15300.0
2014-01-28 14:10:00,81.38,81.44,81.37,81.43,13800.0,66.6467,66.6958,66.6385,66.6876,13800.0
2014-01-28 14:15:00,81.43,81.45,81.39,81.4,26500.0,66.6876,66.704,66.6549,66.6631,26500.0
2014-01-28 14:20:00,81.4,81.4,81.36,81.39,26400.0,66.6631,66.6631,66.6303,66.6549,26400.0
2014-01-28 14:25:00,81.39,81.39,81.27,81.33,52300.0,66.6549,66.6549,66.5566,66.6057,52300.0
2014-01-28 14:30:00,81.33,81.35,81.3,81.35,23400.0,66.6057,66.6221,66.5812,66.6221,23400.0
2014-01-28 14:35:00,81.36,81.47,81.36,81.46,9900.0,66.6303,66.7204,66.6303,66.7122,9900.0
2014-01-28 14:40:00,81.48,81.51,81.4,81.41,25400.0,66.7286,66.7531,66.6631,66.6712,25400.0
2014-01-28 14:45:00,81.4,81.5,81.39,81.48,39300.0,66.6631,66.745,66.6549,66.7286,39300.0
2014-01-28 14:50:00,81.49,81.51,81.46,81.5,33100.0,66.7368,66.7531,66.7122,66.745,33100.0
2014-01-28 14:55:00,81.5,81.5,81.4,81.49,18400.0,66.745,66.745,66.6631,66.7368,18400.0
2014-01-28 15:00:00,81.5,81.5,81.36,81.36,25500.0,66.745,66.745,66.6303,66.6303,25500.0
2014-01-28 15:05:00,81.36,81.39,81.35,81.38,25900.0,66.6303,66.6549,66.6221,66.6467,25900.0
2014-01-28 15:10:00,81.38,81.47,81.37,81.45,24100.0,66.6467,66.7204,66.6385,66.704,24100.0
2014-01-28 15:15:00,81.44,81.5,81.41,81.45,37500.0,66.6958,66.745,66.6712,66.704,37500.0
2014-01-28 15:20:00,81.45,81.49,81.42,81.45,19100.0,66.704,66.7368,66.6794,66.704,19100.0
2014-01-28 15:25:00,81.44,81.44,81.38,81.39,18300.0,66.6958,66.6958,66.6467,66.6549,18300.0
2014-01-28 15:30:00,81.39,81.44,81.35,81.44,35400.0,66.6549,66.6958,66.6221,66.6958,35400.0
2014-01-28 15:35:00,81.45,81.48,81.41,81.48,19700.0,66.704,66.7286,66.6712,66.7286,19700.0
2014-01-28 15:40:00,81.48,81.48,81.3,81.33,51800.0,66.7286,66.7286,66.5812,66.6057,51800.0
2014-01-28 15:45:00,81.34,81.37,81.27,81.31,67900.0,66.6139,66.6385,66.5566,66.5894,67900.0
2014-01-28 15:50:00,81.31,81.37,81.26,81.31,75000.0,66.5894,66.6385,66.5484,66.5894,75000.0
2014-01-28 15:55:00,81.31,81.35,81.27,81.29,107200.0,66.5894,66.6221,66.5566,66.573,107200.0
2014-01-29 09:30:00,81.27,81.77,81.1,81.74,173300.0,66.5566,66.9661,66.4174,66.9415,173300.0
2014-01-29 09:35:00,81.7,81.77,81.35,81.51,41200.0,66.9087,66.9661,66.6221,66.7531,41200.0
2014-01-29 09:40:00,81.53,81.65,81.5,81.55,36600.0,66.7695,66.8678,66.745,66.7859,36600.0
2014-01-29 09:45:00,81.55,81.61,81.28,81.35,21800.0,66.7859,66.835,66.5648,66.6221,21800.0
2014-01-29 09:50:00,81.31,81.4,81.25,81.35,33100.0,66.5894,66.6631,66.5402,66.6221,33100.0
2014-01-29 09:55:00,81.34,81.35,81.16,81.18,33600.0,66.6139,66.6221,66.4665,66.4829,33600.0
2014-01-29 10:00:00,81.2,81.37,81.18,81.24,24600.0,66.4993,66.6385,66.4829,66.532,24600.0
2014-01-29 10:05:00,81.24,81.4,81.22,81.29,22500.0,66.532,66.6631,66.5156,66.573,22500.0
2014-01-29 10:10:00,81.28,81.29,81.01,81.02,23600.0,66.5648,66.573,66.3437,66.3519,23600.0
2014-01-29 10:15:00,81.03,81.05,80.92,80.94,27500.0,66.36,66.3764,66.27,66.2863,27500.0
2014-01-29 10:20:00,80.93,80.94,80.78,80.93,21600.0,66.2781,66.2863,66.1553,66.2781,21600.0
2014-01-29 10:25:00,80.94,81.0,80.83,80.98,24200.0,66.2863,66.3355,66.1963,66.3191,24200.0
2014-01-29 10:30:00,80.96,81.05,80.88,80.99,15800.0,66.3027,66.3764,66.2372,66.3273,15800.0
2014-01-29 10:35:00,81.0,81.01,80.88,80.99,15100.0,66.3355,66.3437,66.2372,66.3273,15100.0
2014-01-29 10:40:00,80.99,81.04,80.93,81.02,31000.0,66.3273,66.3682,66.2781,66.3519,31000.0
2014-01-29 10:45:00,81.03,81.11,80.99,81.09,17400.0,66.36,66.4256,66.3273,66.4092,17400.0
2014-01-29 10:50:00,81.1,81.14,81.1,81.14,14600.0,66.4174,66.4501,66.4174,66.4501,14600.0
2014-01-29 10:55:00,81.13,81.15,81.07,81.09,16700.0,66.4419,66.4583,66.3928,66.4092,16700.0
2014-01-29 11:00:00,81.09,81.19,81.08,81.16,19900.0,66.4092,66.4911,66.401,66.4665,19900.0
2014-01-29 11:05:00,81.16,81.25,81.13,81.19,24500.0,66.4665,66.5402,66.4419,66.4911,24500.0
2014-01-29 11:10:00,81.18,81.19,81.13,81.17,43500.0,66.4829,66.4911,66.4419,66.4747,43500.0
2014-01-29 11:15:00,81.17,81.2,81.0,81.03,27700.0,66.4747,66.4993,66.3355,66.36,27700.0
2014-01-29 11:20:00,81.02,81.11,80.97,81.11,18600.0,66.3519,66.4256,66.3109,66.4256,18600.0
2014-01-29 11:25:00,81.07,81.17,81.02,81.13,22900.0,66.3928,66.4747,66.3519,66.4419,22900.0
2014-01-29 11:30:00,81.15,81.18,81.07,81.08,17600.0,66.4583,66.4829,66.3928,66.401,17600.0
2014-01-29 11:35:00,81.07,81.15,81.07,81.1,11000.0,66.3928,66.4583,66.3928,66.4174,11000.0
2014-01-29 11:40:00,81.11,81.14,81.04,81.04,15900.0,66.4256,66.4501,66.3682,66.3682,15900.0
2014-01-29 11:45:00,81.09,81.1,81.02,81.04,20600.0,66.4092,66.4174,66.3519,66.3682,20600.0
2014-01-29 11:50:00,81.04,81.12,81.0,81.1,15000.0,66.3682,66.4338,66.3355,66.4174,15000.0
2014-01-29 11:55:00,81.11,81.14,81.09,81.13,11500.0,66.4256,66.4501,66.4092,66.4419,11500.0
2014-01-29 12:00:00,81.14,81.24,81.13,81.17,16100.0,66.4501,66.532,66.4419,66.4747,16100.0
2014-01-29 12:05:00,81.16,81.17,81.04,81.04,11300.0,66.4665,66.4747,66.3682,66.3682,11300.0
2014-01-29 12:10:00,81.04,81.06,80.92,80.93,14400.0,66.3682,66.3846,66.27,66.2781,14400.0
2014-01-29 12:15:00,80.95,80.98,80.85,80.89,16300.0,66.2945,66.3191,66.2126,66.2454,16300.0
2014-01-29 12:20:00,80.89,81.01,80.89,80.98,11000.0,66.2454,66.3437,66.2454,66.3191,11000.0
2014-01-29 12:25:00,80.99,81.01,80.88,80.91,14200.0,66.3273,66.3437,66.2372,66.2618,14200.0
2014-01-29 12:30:00,80.92,80.94,80.81,80.84,12200.0,66.27,66.2863,66.1799,66.2044,12200.0
2014-01-29 12:35:00,80.85,80.87,80.74,80.75,18100.0,66.2126,66.229,66.1225,66.1307,18100.0
2014-01-29 12:40:00,80.76,80.81,80.73,80.75,22600.0,66.1389,66.1799,66.1144,66.1307,22600.0
2014-01-29 12:45:00,80.75,80.8,80.7,80.79,10200.0,66.1307,66.1717,66.0898,66.1635,10200.0
2014-01-29 12:50:00,80.81,80.89,80.76,80.78,9700.0,66.1799,66.2454,66.1389,66.1553,9700.0
2014-01-29 12:55:00,80.77,80.84,80.77,80.83,9800.0,66.1471,66.2044,66.1471,66.1963,9800.0
2014-01-29 13:00:00,80.83,80.83,80.76,80.78,16200.0,66.1963,66.1963,66.1389,66.1553,16200.0
2014-01-29 13:05:00,80.77,80.79,80.73,80.79,14100.0,66.1471,66.1635,66.1144,66.1635,14100.0
2014-01-29 13:10:00,80.79,80.79,80.65,80.75,21900.0,66.1635,66.1635,66.0488,66.1307,21900.0
2014-01-29 13:15:00,80.74,80.77,80.7,80.72,11200.0,66.1225,66.1471,66.0898,66.1062,11200.0
2014-01-29 13:20:00,80.72,80.75,80.67,80.74,11000.0,66.1062,66.1307,66.0652,66.1225,11000.0
2014-01-29 13:25:00,80.74,80.74,80.65,80.67,25900.0,66.1225,66.1225,66.0488,66.0652,25900.0
2014-01-29 13:30:00,80.69,80.75,80.69,80.73,14800.0,66.0816,66.1307,66.0816,66.1144,14800.0
2014-01-29 13:35:00,80.74,80.79,80.7,80.7,16600.0,66.1225,66.1635,66.0898,66.0898,16600.0
2014-01-29 13:40:00,80.68,80.69,80.56,80.57,15000.0,66.0734,66.0816,65.9751,65.9833,15000.0
2014-01-29 13:45:00,80.58,80.62,80.52,80.62,11900.0,65.9915,66.0243,65.9424,66.0243,11900.0
2014-01-29 13:50:00,80.62,80.64,80.55,80.63,14800.0,66.0243,66.0407,65.9669,66.0325,14800.0
2014-01-29 13:55:00,80.65,80.67,80.56,80.6,16800.0,66.0488,66.0652,65.9751,66.0079,16800.0
2014-01-29 14:00:00,80.61,80.81,80.39,80.74,50000.0,66.0161,66.1799,65.8359,66.1225,50000.0
2014-01-29 14:05:00,80.76,80.76,80.26,80.46,31800.0,66.1389,66.1389,65.7294,65.8932,31800.0
2014-01-29 14:10:00,80.5,80.51,80.31,80.44,22500.0,65.926,65.9342,65.7704,65.8769,22500.0
2014-01-29 14:15:00,80.47,80.49,80.13,80.27,37200.0,65.9014,65.9178,65.623,65.7376,37200.0
2014-01-29 14:20:00,80.28,80.32,80.18,80.28,50800.0,65.7458,65.7786,65.6639,65.7458,50800.0
2014-01-29 14:25:00,80.28,80.52,80.24,80.49,25400.0,65.7458,65.9424,65.7131,65.9178,25400.0
2014-01-29 14:30:00,80.49,80.64,80.4,80.62,30200.0,65.9178,66.0407,65.8441,66.0243,30200.0
2014-01-29 14:35:00,80.64,80.68,80.53,80.64,24600.0,66.0407,66.0734,65.9506,66.0407,24600.0
2014-01-29 14:40:00,80.65,80.71,80.6,80.68,32700.0,66.0488,66.098,66.0079,66.0734,32700.0
2014-01-29 14:45:00,80.68,80.7,80.46,80.46,22300.0,66.0734,66.0898,65.8932,65.8932,22300.0
2014-01-29 14:50:00,80.46,80.53,80.39,80.4,20700.0,65.8932,65.9506,65.8359,65.8441,20700.0
2014-01-29 14:55:00,80.41,80.41,80.22,80.28,26800.0,65.8523,65.8523,65.6967,65.7458,26800.0
2014-01-29 15:00:00,80.27,80.36,80.16,80.35,35400.0,65.7376,65.8113,65.6476,65.8032,35400.0
2014-01-29 15:05:00,80.35,80.36,80.26,80.34,32900.0,65.8032,65.8113,65.7294,65.795,32900.0
2014-01-29 15:10:00,80.35,80.36,80.14,80.16,40800.0,65.8032,65.8113,65.6312,65.6476,40800.0
2014-01-29 15:15:00,80.19,80.34,80.15,80.15,30400.0,65.6721,65.795,65.6394,65.6394,30400.0
2014-01-29 15:20:00,80.17,80.32,80.17,80.31,30800.0,65.6557,65.7786,65.6557,65.7704,30800.0
2014-01-29 15:25:00,80.29,80.32,80.21,80.26,34800.0,65.754,65.7786,65.6885,65.7294,34800.0
2014-01-29 15:30:00,80.25,80.32,80.18,80.21,51300.0,65.7213,65.7786,65.6639,65.6885,51300.0
2014-01-29 15:35:00,80.22,80.32,80.18,80.3,39900.0,65.6967,65.7786,65.6639,65.7622,39900.0
2014-01-29 15:40:00,80.29,80.39,80.23,80.38,52600.0,65.754,65.8359,65.7049,65.8277,52600.0
2014-01-29 15:45:00,80.39,80.51,80.39,80.45,94800.0,65.8359,65.9342,65.8359,65.8851,94800.0
2014-01-29 15:50:00,80.42,80.44,80.31,80.41,92400.0,65.8605,65.8769,65.7704,65.8523,92400.0
2014-01-29 15:55:00,80.39,80.4,80.3,80.33,112300.0,65.8359,65.8441,65.7622,65.7868,112300.0
2014-01-30 09:30:00,81.05,81.34,80.77,80.91,97000.0,66.3764,66.6139,66.1471,66.2618,97000.0
2014-01-30 09:35:00,80.92,81.11,80.9,80.95,32600.0,66.27,66.4256,66.2536,66.2945,32600.0
2014-01-30 09:40:00,80.94,80.97,80.58,80.59,24300.0,66.2863,66.3109,65.9915,65.9997,24300.0
2014-01-30 09:45:00,80.59,80.64,80.25,80.27,56700.0,65.9997,66.0407,65.7213,65.7376,56700.0
2014-01-30 09:50:00,80.27,80.4,80.19,80.29,44400.0,65.7376,65.8441,65.6721,65.754,44400.0
2014-01-30 09:55:00,80.3,80.45,80.29,80.45,28100.0,65.7622,65.8851,65.754,65.8851,28100.0
2014-01-30 10:00:00,80.44,80.73,80.39,80.73,59800.0,65.8769,66.1144,65.8359,66.1144,59800.0
2014-01-30 10:05:00,80.75,80.81,80.58,80.63,24800.0,66.1307,66.1799,65.9915,66.0325,24800.0
2014-01-30 10:10:00,80.62,80.62,80.54,80.59,29400.0,66.0243,66.0243,65.9588,65.9997,29400.0
2014-01-30 10:15:00,80.59,80.6,80.53,80.58,27800.0,65.9997,66.0079,65.9506,65.9915,27800.0
2014-01-30 10:20:00,80.58,80.63,80.55,80.56,32500.0,65.9915,66.0325,65.9669,65.9751,32500.0
2014-01-30 10:25:00,80.56,80.66,80.38,80.38,45100.0,65.9751,66.057,65.8277,65.8277,45100.0
2014-01-30 10:30:00,80.39,80.45,80.34,80.39,33600.0,65.8359,65.8851,65.795,65.8359,33600.0
2014-01-30 10:35:00,80.4,80.41,80.31,80.41,45500.0,65.8441,65.8523,65.7704,65.8523,45500.0
2014-01-30 10:40:00,80.42,80.48,80.41,80.45,60200.0,65.8605,65.9096,65.8523,65.8851,60200.0
2014-01-30 10:45:00,80.45,80.54,80.43,80.43,24000.0,65.8851,65.9588,65.8687,65.8687,24000.0
2014-01-30 10:50:00,80.42,80.49,80.41,80.43,17400.0,65.8605,65.9178,65.8523,65.8687,17400.0
2014-01-30 10:55:00,80.43,80.5,80.29,80.29,28000.0,65.8687,65.926,65.754,65.754,28000.0
2014-01-30 11:00:00,80.3,80.41,80.29,80.39,17500.0,65.7622,65.8523,65.754,65.8359,17500.0
2014-01-30 11:05:00,80.38,80.38,80.3,80.33,17000.0,65.8277,65.8277,65.7622,65.7868,17000.0
2014-01-30 11:10:00,80.32,80.33,80.25,80.31,18100.0,65.7786,65.7868,65.7213,65.7704,18100.0
2014-01-30 11:15:00,80.31,80.36,80.3,80.32,14100.0,65.7704,65.8113,65.7622,65.7786,14100.0
2014-01-30 11:20:00,80.33,80.47,80.33,80.43,16300.0,65.7868,65.9014,65.7868,65.8687,16300.0
2014-01-30 11:25:00,80.44,80.49,80.4,80.45,19400.0,65.8769,65.9178,65.8441,65.8851,19400.0
2014-01-30 11:30:00,80.47,80.53,80.47,80.5,23600.0,65.9014,65.9506,65.9014,65.926,23600.0
2014-01-30 11:35:00,80.52,80.6,80.49,80.6,7800.0,65.9424,66.0079,65.9178,66.0079,7800.0
2014-01-30 11:40:00,80.6,80.68,80.57,80.57,13000.0,66.0079,66.0734,65.9833,65.9833,13000.0
2014-01-30 11:45:00,80.58,80.66,80.56,80.63,18000.0,65.9915,66.057,65.9751,66.0325,18000.0
2014-01-30 11:50:00,80.63,80.74,80.62,80.73,16700.0,66.0325,66.1225,66.0243,66.1144,16700.0
2014-01-30 11:55:00,80.75,80.85,80.73,80.8,16100.0,66.1307,66.2126,66.1144,66.1717,16100.0
2014-01-30 12:00:00,80.81,80.81,80.74,80.74,9000.0,66.1799,66.1799,66.1225,66.1225,9000.0
2014-01-30 12:05:00,80.75,80.84,80.73,80.84,9400.0,66.1307,66.2044,66.1144,66.2044,9400.0
2014-01-30 12:10:00,80.86,80.94,80.85,80.86,11900.0,66.2208,66.2863,66.2126,66.2208,11900.0
2014-01-30 12:15:00,80.85,80.86,80.79,80.79,8300.0,66.2126,66.2208,66.1635,66.1635,8300.0
2014-01-30 12:20:00,80.8,80.83,80.74,80.83,8900.0,66.1717,66.1963,66.1225,66.1963,8900.0
2014-01-30 12:25:00,80.85,80.87,80.72,80.74,16300.0,66.2126,66.229,66.1062,66.1225,16300.0
2014-01-30 12:30:00,80.74,80.77,80.7,80.71,14200.0,66.1225,66.1471,66.0898,66.098,14200.0
2014-01-30 12:35:00,80.69,80.83,80.69,80.83,8500.0,66.0816,66.1963,66.0816,66.1963,8500.0
2014-01-30 12:40:00,80.84,80.88,80.83,80.87,15100.0,66.2044,66.2372,66.1963,66.229,15100.0
2014-01-30 12:45:00,80.86,80.92,80.85,80.92,7200.0,66.2208,66.27,66.2126,66.27,7200.0
2014-01-30 12:50:00,80.92,80.92,80.86,80.89,6900.0,66.27,66.27,66.2208,66.2454,6900.0
2014-01-30 12:55:00,80.9,80.98,80.88,80.95,10900.0,66.2536,66.3191,66.2372,66.2945,10900.0
2014-01-30 13:00:00,80.94,80.95,80.91,80.93,15000.0,66.2863,66.2945,66.2618,66.2781,15000.0
2014-01-30 13:05:00,80.96,81.0,80.96,80.99,9200.0,66.3027,66.3355,66.3027,66.3273,9200.0
2014-01-30 13:10:00,81.0,81.0,80.97,80.97,15700.0,66.3355,66.3355,66.3109,66.3109,15700.0
2014-01-30 13:15:00,80.96,80.99,80.92,80.98,10500.0,66.3027,66.3273,66.27,66.3191,10500.0
2014-01-30 13:20:00,80.99,80.99,80.95,80.97,10200.0,66.3273,66.3273,66.2945,66.3109,10200.0
2014-01-30 13:25:00,80.96,80.96,80.88,80.88,9400.0,66.3027,66.3027,66.2372,66.2372,9400.0
2014-01-30 13:30:00,80.88,80.92,80.85,80.85,10400.0,66.2372,66.27,66.2126,66.2126,10400.0
2014-01-30 13:35:00,80.84,80.85,80.81,80.84,5200.0,66.2044,66.2126,66.1799,66.2044,5200.0
2014-01-30 13:40:00,80.84,80.89,80.82,80.88,8200.0,66.2044,66.2454,66.1881,66.2372,8200.0
2014-01-30 13:45:00,80.89,80.94,80.88,80.94,5700.0,66.2454,66.2863,66.2372,66.2863,5700.0
2014-01-30 13:50:00,80.93,80.94,80.86,80.86,15900.0,66.2781,66.2863,66.2208,66.2208,15900.0
2014-01-30 13:55:00,80.86,80.91,80.81,80.87,10200.0,66.2208,66.2618,66.1799,66.229,10200.0
2014-01-30 14:00:00,80.89,80.89,80.78,80.78,7300.0,66.2454,66.2454,66.1553,66.1553,7300.0
2014-01-30 14:05:00,80.79,80.8,80.74,80.77,13500.0,66.1635,66.1717,66.1225,66.1471,13500.0
2014-01-30 14:10:00,80.78,80.82,80.72,80.74,21200.0,66.1553,66.1881,66.1062,66.1225,21200.0
2014-01-30 14:15:00,80.74,80.79,80.74,80.77,9300.0,66.1225,66.1635,66.1225,66.1471,9300.0
2014-01-30 14:20:00,80.76,80.84,80.75,80.84,11200.0,66.1389,66.2044,66.1307,66.2044,11200.0
2014-01-30 14:25:00,80.84,80.89,80.82,80.89,10400.0,66.2044,66.2454,66.1881,66.2454,10400.0
2014-01-30 14:30:00,80.89,80.92,80.81,80.82,22000.0,66.2454,66.27,66.1799,66.1881,22000.0
2014-01-30 14:35:00,80.83,80.83,80.79,80.8,38700.0,66.1963,66.1963,66.1635,66.1717,38700.0
2014-01-30 14:40:00,80.82,80.83,80.8,80.8,18300.0,66.1881,66.1963,66.1717,66.1717,18300.0
2014-01-30 14:45:00,80.8,80.82,80.77,80.77,15800.0,66.1717,66.1881,66.1471,66.1471,15800.0
2014-01-30 14:50:00,80.78,80.83,80.78,80.81,13000.0,66.1553,66.1963,66.1553,66.1799,13000.0
2014-01-30 14:55:00,80.8,80.83,80.76,80.78,15100.0,66.1717,66.1963,66.1389,66.1553,15100.0
2014-01-30 15:00:00,80.78,80.89,80.77,80.89,28400.0,66.1553,66.2454,66.1471,66.2454,28400.0
2014-01-30 15:05:00,80.89,80.91,80.75,80.76,17500.0,66.2454,66.2618,66.1307,66.1389,17500.0
2014-01-30 15:10:00,80.76,80.92,80.76,80.89,20500.0,66.1389,66.27,66.1389,66.2454,20500.0
2014-01-30 15:15:00,80.88,80.91,80.82,80.83,24900.0,66.2372,66.2618,66.1881,66.1963,24900.0
2014-01-30 15:20:00,80.83,80.87,80.81,80.87,15000.0,66.1963,66.229,66.1799,66.229,15000.0
2014-01-30 15:25:00,80.86,80.89,80.83,80.85,19800.0,66.2208,66.2454,66.1963,66.2126,19800.0
2014-01-30 15:30:00,80.86,80.89,80.84,80.86,28700.0,66.2208,66.2454,66.2044,66.2208,28700.0
2014-01-30 15:35:00,80.85,80.86,80.82,80.83,25800.0,66.2126,66.2208,66.1881,66.1963,25800.0
2014-01-30 15:40:00,80.84,80.87,80.82,80.87,35700.0,66.2044,66.229,66.1881,66.229,35700.0
2014-01-30 15:45:00,80.86,80.86,80.73,80.75,65400.0,66.2208,66.2208,66.1144,66.1307,65400.0
2014-01-30 15:50:00,80.76,80.8,80.71,80.77,68100.0,66.1389,66.1717,66.098,66.1471,68100.0
2014-01-30 15:55:00,80.76,80.79,80.64,80.72,101100.0,66.1389,66.1635,66.0407,66.1062,101100.0
2014-01-31 09:30:00,80.0,80.01,79.58,79.67,93700.0,65.5165,65.5247,65.1726,65.2463,93700.0
2014-01-31 09:35:00,79.78,79.96,79.51,79.51,46400.0,65.3363,65.4838,65.1152,65.1152,46400.0
2014-01-31 09:40:00,79.5,79.52,78.93,79.19,95300.0,65.107,65.1234,64.6402,64.8532,95300.0
2014-01-31 09:45:00,79.24,79.33,79.08,79.2,34700.0,64.8941,64.9678,64.7631,64.8614,34700.0
2014-01-31 09:50:00,79.22,79.36,79.19,79.23,30200.0,64.8777,64.9924,64.8532,64.8859,30200.0
2014-01-31 09:55:00,79.24,79.43,79.06,79.17,35100.0,64.8941,65.0497,64.7467,64.8368,35100.0
2014-01-31 10:00:00,79.17,79.36,79.09,79.2,30900.0,64.8368,64.9924,64.7713,64.8614,30900.0
2014-01-31 10:05:00,79.17,79.35,79.1,79.34,33700.0,64.8368,64.9842,64.7795,64.976,33700.0
2014-01-31 10:10:00,79.36,79.5,79.35,79.43,57700.0,64.9924,65.107,64.9842,65.0497,57700.0
2014-01-31 10:15:00,79.42,79.44,79.21,79.23,24700.0,65.0415,65.0579,64.8695,64.8859,24700.0
2014-01-31 10:20:00,79.22,79.24,79.06,79.09,33200.0,64.8777,64.8941,64.7467,64.7713,33200.0
2014-01-31 10:25:00,79.1,79.1,78.93,78.94,42000.0,64.7795,64.7795,64.6402,64.6484,42000.0
2014-01-31 10:30:00,78.92,79.03,78.92,78.95,48800.0,64.632,64.7221,64.632,64.6566,48800.0
2014-01-31 10:35:00,78.96,79.05,78.91,79.01,26300.0,64.6648,64.7385,64.6239,64.7058,26300.0
2014-01-31 10:40:00,79.03,79.06,78.82,78.84,57300.0,64.7221,64.7467,64.5502,64.5665,57300.0
2014-01-31 10:45:00,78.87,79.03,78.83,79.02,21500.0,64.5911,64.7221,64.5583,64.7139,21500.0
2014-01-31 10:50:00,79.05,79.13,79.05,79.1,86600.0,64.7385,64.804,64.7385,64.7795,86600.0
2014-01-31 10:55:00,79.11,79.13,78.95,78.97,27200.0,64.7876,64.804,64.6566,64.673,27200.0
2014-01-31 11:00:00,78.97,79.16,78.95,79.16,29300.0,64.673,64.8286,64.6566,64.8286,29300.0
2014-01-31 11:05:00,79.16,79.41,79.16,79.4,22700.0,64.8286,65.0333,64.8286,65.0251,22700.0
2014-01-31 11:10:00,79.4,79.4,79.3,79.36,27400.0,65.0251,65.0251,64.9433,64.9924,27400.0
2014-01-31 11:15:00,79.39,79.44,79.19,79.19,27100.0,65.017,65.0579,64.8532,64.8532,27100.0
2014-01-31 11:20:00,79.2,79.41,79.2,79.41,11900.0,64.8614,65.0333,64.8614,65.0333,11900.0
2014-01-31 11:25:00,79.41,79.47,79.35,79.47,19400.0,65.0333,65.0825,64.9842,65.0825,19400.0
2014-01-31 11:30:00,79.48,79.62,79.48,79.58,45100.0,65.0907,65.2053,65.0907,65.1726,45100.0
2014-01-31 11:35:00,79.59,79.59,79.47,79.53,18500.0,65.1807,65.1807,65.0825,65.1316,18500.0
2014-01-31 11:40:00,79.53,79.6,79.49,79.56,24700.0,65.1316,65.1889,65.0989,65.1562,24700.0
2014-01-31 11:45:00,79.56,79.64,79.56,79.58,12000.0,65.1562,65.2217,65.1562,65.1726,12000.0
2014-01-31 11:50:00,79.58,79.67,79.58,79.67,17200.0,65.1726,65.2463,65.1726,65.2463,17200.0
2014-01-31 11:55:00,79.67,79.73,79.64,79.73,34900.0,65.2463,65.2954,65.2217,65.2954,34900.0
2014-01-31 12:00:00,79.73,79.87,79.71,79.81,29900.0,65.2954,65.4101,65.279,65.3609,29900.0
2014-01-31 12:05:00,79.81,79.82,79.75,79.79,22900.0,65.3609,65.3691,65.3118,65.3445,22900.0
2014-01-31 12:10:00,79.79,79.8,79.67,79.7,20200.0,65.3445,65.3527,65.2463,65.2708,20200.0
2014-01-31 12:15:00,79.71,79.79,79.71,79.75,14500.0,65.279,65.3445,65.279,65.3118,14500.0
2014-01-31 12:20:00,79.75,79.75,79.67,79.74,14400.0,65.3118,65.3118,65.2463,65.3036,14400.0
2014-01-31 12:25:00,79.74,79.78,79.73,79.77,9800.0,65.3036,65.3363,65.2954,65.3282,9800.0
2014-01-31 12:30:00,79.77,79.78,79.53,79.56,15800.0,65.3282,65.3363,65.1316,65.1562,15800.0
2014-01-31 12:35:00,79.55,79.56,79.5,79.5,30300.0,65.148,65.1562,65.107,65.107,30300.0
2014-01-31 12:40:00,79.5,79.52,79.4,79.48,85100.0,65.107,65.1234,65.0251,65.0907,85100.0
2014-01-31 12:45:00,79.49,79.59,79.48,79.52,12400.0,65.0989,65.1807,65.0907,65.1234,12400.0
2014-01-31 12:50:00,79.52,79.55,79.5,79.54,19800.0,65.1234,65.148,65.107,65.1398,19800.0
2014-01-31 12:55:00,79.54,79.57,79.5,79.56,43200.0,65.1398,65.1644,65.107,65.1562,43200.0
2014-01-31 13:00:00,79.57,79.65,79.53,79.55,21300.0,65.1644,65.2299,65.1316,65.148,21300.0
2014-01-31 13:05:00,79.55,79.62,79.48,79.62,24700.0,65.148,65.2053,65.0907,65.2053,24700.0
2014-01-31 13:10:00,79.62,79.62,79.53,79.55,20000.0,65.2053,65.2053,65.1316,65.148,20000.0
2014-01-31 13:15:00,79.55,79.57,79.5,79.55,38100.0,65.148,65.1644,65.107,65.148,38100.0
2014-01-31 13:20:00,79.56,79.57,79.54,79.55,12600.0,65.1562,65.1644,65.1398,65.148,12600.0
2014-01-31 13:25:00,79.56,79.58,79.54,79.57,22900.0,65.1562,65.1726,65.1398,65.1644,22900.0
2014-01-31 13:30:00,79.58,79.66,79.55,79.62,26100.0,65.1726,65.2381,65.148,65.2053,26100.0
2014-01-31 13:35:00,79.62,79.73,79.62,79.72,18900.0,65.2053,65.2954,65.2053,65.2872,18900.0
2014-01-31 13:40:00,79.71,79.75,79.7,79.72,19800.0,65.279,65.3118,65.2708,65.2872,19800.0
2014-01-31 13:45:00,79.71,79.8,79.71,79.79,24100.0,65.279,65.3527,65.279,65.3445,24100.0
2014-01-31 13:50:00,79.78,79.94,79.78,79.94,40200.0,65.3363,65.4674,65.3363,65.4674,40200.0
2014-01-31 13:55:00,79.94,80.05,79.93,80.05,27000.0,65.4674,65.5575,65.4592,65.5575,27000.0
2014-01-31 14:00:00,80.05,80.12,80.04,80.08,32800.0,65.5575,65.6148,65.5493,65.582,32800.0
2014-01-31 14:05:00,80.08,80.1,80.02,80.04,68000.0,65.582,65.5984,65.5329,65.5493,68000.0
2014-01-31 14:10:00,80.04,80.08,80.02,80.08,54000.0,65.5493,65.582,65.5329,65.582,54000.0
2014-01-31 14:15:00,80.07,80.08,80.01,80.05,32000.0,65.5738,65.582,65.5247,65.5575,32000.0
2014-01-31 14:20:00,80.05,80.06,80.01,80.02,23800.0,65.5575,65.5657,65.5247,65.5329,23800.0
2014-01-31 14:25:00,80.03,80.08,80.01,80.04,45200.0,65.5411,65.582,65.5247,65.5493,45200.0
2014-01-31 14:30:00,80.05,80.21,80.04,80.17,44600.0,65.5575,65.6885,65.5493,65.6557,44600.0
2014-01-31 14:35:00,80.16,80.38,80.16,80.32,36000.0,65.6476,65.8277,65.6476,65.7786,36000.0
2014-01-31 14:40:00,80.32,80.35,80.3,80.34,20700.0,65.7786,65.8032,65.7622,65.795,20700.0
2014-01-31 14:45:00,80.34,80.37,80.27,80.33,38200.0,65.795,65.8195,65.7376,65.7868,38200.0
2014-01-31 14:50:00,80.32,80.33,80.19,80.19,23700.0,65.7786,65.7868,65.6721,65.6721,23700.0
2014-01-31 14:55:00,80.2,80.26,80.2,80.23,20700.0,65.6803,65.7294,65.6803,65.7049,20700.0
2014-01-31 15:00:00,80.22,80.23,80.09,80.2,21700.0,65.6967,65.7049,65.5902,65.6803,21700.0
2014-01-31 15:05:00,80.2,80.2,80.07,80.08,28100.0,65.6803,65.6803,65.5738,65.582,28100.0
2014-01-31 15:10:00,80.07,80.1,80.04,80.08,18200.0,65.5738,65.5984,65.5493,65.582,18200.0
2014-01-31 15:15:00,80.07,80.14,79.96,79.98,30100.0,65.5738,65.6312,65.4838,65.5001,30100.0
2014-01-31 15:20:00,79.99,79.99,79.88,79.96,29200.0,65.5083,65.5083,65.4182,65.4838,29200.0
2014-01-31 15:25:00,79.97,80.0,79.93,79.98,24000.0,65.492,65.5165,65.4592,65.5001,24000.0
2014-01-31 15:30:00,79.97,80.0,79.93,79.93,34300.0,65.492,65.5165,65.4592,65.4592,34300.0
2014-01-31 15:35:00,79.93,79.95,79.81,79.82,79100.0,65.4592,65.4756,65.3609,65.3691,79100.0
2014-01-31 15:40:00,79.82,79.91,79.81,79.89,84400.0,65.3691,65.4428,65.3609,65.4264,84400.0
2014-01-31 15:45:00,79.9,79.94,79.82,79.9,105500.0,65.4346,65.4674,65.3691,65.4346,105500.0
2014-01-31 15:50:00,79.91,80.01,79.9,80.0,137400.0,65.4428,65.5247,65.4346,65.5165,137400.0
2014-01-31 15:55:00,80.0,80.01,79.83,79.87,200600.0,65.5165,65.5247,65.3773,65.4101,200600.0
2014-02-03 09:30:00,80.02,80.49,79.94,80.34,68300.0,65.5329,65.9178,65.4674,65.795,68300.0
2014-02-03 09:35:00,80.36,80.67,80.27,80.58,51600.0,65.8113,66.0652,65.7376,65.9915,51600.0
2014-02-03 09:40:00,80.58,80.68,80.36,80.49,67300.0,65.9915,66.0734,65.8113,65.9178,67300.0
2014-02-03 09:45:00,80.42,80.42,80.07,80.09,43500.0,65.8605,65.8605,65.5738,65.5902,43500.0
2014-02-03 09:50:00,80.08,80.16,80.03,80.04,32700.0,65.582,65.6476,65.5411,65.5493,32700.0
2014-02-03 09:55:00,80.02,80.03,79.9,79.95,22300.0,65.5329,65.5411,65.4346,65.4756,22300.0
2014-02-03 10:00:00,79.94,79.95,79.61,79.69,29800.0,65.4674,65.4756,65.1971,65.2626,29800.0
2014-02-03 10:05:00,79.68,79.8,79.67,79.73,23900.0,65.2545,65.3527,65.2463,65.2954,23900.0
2014-02-03 10:10:00,79.73,79.73,79.34,79.45,34500.0,65.2954,65.2954,64.976,65.0661,34500.0
2014-02-03 10:15:00,79.45,79.64,79.37,79.44,52800.0,65.0661,65.2217,65.0006,65.0579,52800.0
2014-02-03 10:20:00,79.44,79.56,79.43,79.49,31400.0,65.0579,65.1562,65.0497,65.0989,31400.0
2014-02-03 10:25:00,79.49,79.5,79.35,79.42,22300.0,65.0989,65.107,64.9842,65.0415,22300.0
2014-02-03 10:30:00,79.4,79.44,79.34,79.36,13600.0,65.0251,65.0579,64.976,64.9924,13600.0
2014-02-03 10:35:00,79.32,79.46,79.3,79.46,13600.0,64.9596,65.0743,64.9433,65.0743,13600.0
2014-02-03 10:40:00,79.44,79.44,79.36,79.38,13100.0,65.0579,65.0579,64.9924,65.0088,13100.0
2014-02-03 10:45:00,79.38,79.42,79.26,79.26,14500.0,65.0088,65.0415,64.9105,64.9105,14500.0
2014-02-03 10:50:00,79.27,79.32,79.1,79.11,20900.0,64.9187,64.9596,64.7795,64.7876,20900.0
2014-02-03 10:55:00,79.09,79.17,79.01,79.03,30300.0,64.7713,64.8368,64.7058,64.7221,30300.0
2014-02-03 11:00:00,79.01,79.1,78.97,78.99,18100.0,64.7058,64.7795,64.673,64.6894,18100.0
2014-02-03 11:05:00,79.0,79.0,78.83,78.83,16800.0,64.6976,64.6976,64.5583,64.5583,16800.0
2014-02-03 11:10:00,78.85,78.89,78.67,78.69,36500.0,64.5747,64.6075,64.4273,64.4437,36500.0
2014-02-03 11:15:00,78.67,78.79,78.63,78.73,20400.0,64.4273,64.5256,64.3945,64.4764,20400.0
2014-02-03 11:20:00,78.73,78.75,78.61,78.63,26600.0,64.4764,64.4928,64.3782,64.3945,26600.0
2014-02-03 11:25:00,78.63,78.74,78.59,78.61,26800.0,64.3945,64.4846,64.3618,64.3782,26800.0
2014-02-03 11:30:00,78.61,78.73,78.58,78.65,17300.0,64.3782,64.4764,64.3536,64.4109,17300.0
2014-02-03 11:35:00,78.64,78.65,78.44,78.49,33800.0,64.4027,64.4109,64.2389,64.2799,33800.0
2014-02-03 11:40:00,78.51,78.52,78.33,78.34,26200.0,64.2963,64.3045,64.1489,64.1571,26200.0
2014-02-03 11:45:00,78.33,78.38,78.21,78.27,39600.0,64.1489,64.1898,64.0506,64.0997,39600.0
2014-02-03 11:50:00,78.27,78.33,78.16,78.19,20700.0,64.0997,64.1489,64.0096,64.0342,20700.0
2014-02-03 11:55:00,78.23,78.25,78.04,78.05,29200.0,64.067,64.0833,63.9114,63.9196,29200.0
2014-02-03 12:00:00,78.08,78.11,77.94,77.96,26200.0,63.9441,63.9687,63.8295,63.8458,26200.0
2014-02-03 12:05:00,77.95,78.11,77.9,78.09,30200.0,63.8377,63.9687,63.7967,63.9523,30200.0
2014-02-03 12:10:00,78.1,78.1,77.88,77.97,27100.0,63.9605,63.9605,63.7803,63.854,27100.0
2014-02-03 12:15:00,77.98,77.98,77.75,77.87,41600.0,63.8622,63.8622,63.6739,63.7721,41600.0
2014-02-03 12:20:00,77.86,77.96,77.76,77.93,21500.0,63.764,63.8458,63.6821,63.8213,21500.0
2014-02-03 12:25:00,77.93,78.01,77.9,78.01,22500.0,63.8213,63.8868,63.7967,63.8868,22500.0
2014-02-03 12:30:00,78.01,78.11,77.93,78.08,26100.0,63.8868,63.9687,63.8213,63.9441,26100.0
2014-02-03 12:35:00,78.1,78.1,77.9,77.96,34200.0,63.9605,63.9605,63.7967,63.8458,34200.0
2014-02-03 12:40:00,77.95,78.12,77.93,78.1,19600.0,63.8377,63.9769,63.8213,63.9605,19600.0
2014-02-03 12:45:00,78.13,78.2,78.06,78.11,15900.0,63.9851,64.0424,63.9277,63.9687,15900.0
2014-02-03 12:50:00,78.13,78.13,78.05,78.11,15800.0,63.9851,63.9851,63.9196,63.9687,15800.0
2014-02-03 12:55:00,78.15,78.17,77.96,77.96,16600.0,64.0015,64.0178,63.8458,63.8458,16600.0
2014-02-03 13:00:00,77.98,78.03,77.9,77.9,15400.0,63.8622,63.9032,63.7967,63.7967,15400.0
2014-02-03 13:05:00,77.92,77.93,77.79,77.89,19600.0,63.8131,63.8213,63.7066,63.7885,19600.0
2014-02-03 13:10:00,77.9,77.95,77.87,77.91,17300.0,63.7967,63.8377,63.7721,63.8049,17300.0
2014-02-03 13:15:00,77.91,77.97,77.83,77.85,20400.0,63.8049,63.854,63.7394,63.7558,20400.0
2014-02-03 13:20:00,77.84,77.94,77.78,77.85,28300.0,63.7476,63.8295,63.6984,63.7558,28300.0
2014-02-03 13:25:00,77.85,77.89,77.74,77.8,30100.0,63.7558,63.7885,63.6657,63.7148,30100.0
2014-02-03 13:30:00,77.78,77.88,77.74,77.81,35500.0,63.6984,63.7803,63.6657,63.723,35500.0
2014-02-03 13:35:00,77.81,77.85,77.74,77.74,45900.0,63.723,63.7558,63.6657,63.6657,45900.0
2014-02-03 13:40:00,77.73,77.84,77.66,77.82,34300.0,63.6575,63.7476,63.6002,63.7312,34300.0
2014-02-03 13:45:00,77.8,77.82,77.69,77.8,70400.0,63.7148,63.7312,63.6247,63.7148,70400.0
2014-02-03 13:50:00,77.78,77.84,77.71,77.82,46000.0,63.6984,63.7476,63.6411,63.7312,46000.0
2014-02-03 13:55:00,77.84,77.88,77.78,77.81,41900.0,63.7476,63.7803,63.6984,63.723,41900.0
2014-02-03 14:00:00,77.8,77.86,77.75,77.85,22700.0,63.7148,63.764,63.6739,63.7558,22700.0
2014-02-03 14:05:00,77.85,77.94,77.84,77.88,50800.0,63.7558,63.8295,63.7476,63.7803,50800.0
2014-02-03 14:10:00,77.85,78.0,77.84,78.0,25400.0,63.7558,63.8786,63.7476,63.8786,25400.0
2014-02-03 14:15:00,77.97,78.11,77.93,78.07,26100.0,63.854,63.9687,63.8213,63.9359,26100.0
2014-02-03 14:20:00,78.06,78.08,77.98,78.02,23200.0,63.9277,63.9441,63.8622,63.895,23200.0
2014-02-03 14:25:00,78.06,78.06,77.89,78.03,26100.0,63.9277,63.9277,63.7885,63.9032,26100.0
2014-02-03 14:30:00,78.04,78.06,77.88,77.88,23200.0,63.9114,63.9277,63.7803,63.7803,23200.0
2014-02-03 14:35:00,77.9,77.97,77.89,77.93,37300.0,63.7967,63.854,63.7885,63.8213,37300.0
2014-02-03 14:40:00,77.93,77.96,77.82,77.93,117600.0,63.8213,63.8458,63.7312,63.8213,117600.0
2014-02-03 14:45:00,77.92,78.05,77.89,78.04,37300.0,63.8131,63.9196,63.7885,63.9114,37300.0
2014-02-03 14:50:00,78.04,78.09,77.97,78.01,79000.0,63.9114,63.9523,63.854,63.8868,79000.0
2014-02-03 14:55:00,78.01,78.09,77.97,77.99,62500.0,63.8868,63.9523,63.854,63.8704,62500.0
2014-02-03 15:00:00,77.95,78.04,77.93,78.0,28000.0,63.8377,63.9114,63.8213,63.8786,28000.0
2014-02-03 15:05:00,78.0,78.08,78.0,78.06,24100.0,63.8786,63.9441,63.8786,63.9277,24100.0
2014-02-03 15:10:00,78.06,78.17,77.96,78.15,32800.0,63.9277,64.0178,63.8458,64.0015,32800.0
2014-02-03 15:15:00,78.16,78.2,78.12,78.14,29700.0,64.0096,64.0424,63.9769,63.9933,29700.0
2014-02-03 15:20:00,78.14,78.16,78.02,78.08,45000.0,63.9933,64.0096,63.895,63.9441,45000.0
2014-02-03 15:25:00,78.1,78.24,78.06,78.24,57300.0,63.9605,64.0752,63.9277,64.0752,57300.0
2014-02-03 15:30:00,78.24,78.25,78.09,78.09,52600.0,64.0752,64.0833,63.9523,63.9523,52600.0
2014-02-03 15:35:00,78.1,78.21,78.09,78.21,84200.0,63.9605,64.0506,63.9523,64.0506,84200.0
2014-02-03 15:40:00,78.21,78.23,78.09,78.11,83500.0,64.0506,64.067,63.9523,63.9687,83500.0
2014-02-03 15:45:00,78.11,78.13,77.92,77.94,158500.0,63.9687,63.9851,63.8131,63.8295,158500.0
2014-02-03 15:50:00,77.94,78.18,77.93,78.18,159900.0,63.8295,64.026,63.8213,64.026,159900.0
2014-02-03 15:55:00,78.18,78.21,78.03,78.12,295800.0,64.026,64.0506,63.9032,63.9769,295800.0
2014-02-04 09:30:00,78.39,78.5,78.1,78.19,86900.0,64.198,64.2881,63.9605,64.0342,86900.0
2014-02-04 09:35:00,78.17,78.3,78.05,78.16,37400.0,64.0178,64.1243,63.9196,64.0096,37400.0
2014-02-04 09:40:00,78.12,78.16,77.92,78.01,36500.0,63.9769,64.0096,63.8131,63.8868,36500.0
2014-02-04 09:45:00,78.01,78.15,77.98,78.14,46400.0,63.8868,64.0015,63.8622,63.9933,46400.0
2014-02-04 09:50:00,78.12,78.22,78.06,78.16,30300.0,63.9769,64.0588,63.9277,64.0096,30300.0
2014-02-04 09:55:00,78.2,78.51,78.2,78.34,23900.0,64.0424,64.2963,64.0424,64.1571,23900.0
2014-02-04 10:00:00,78.38,78.42,78.1,78.11,28800.0,64.1898,64.2226,63.9605,63.9687,28800.0
2014-02-04 10:05:00,78.09,78.18,78.04,78.06,25800.0,63.9523,64.026,63.9114,63.9277,25800.0
2014-02-04 10:10:00,78.06,78.13,77.9,77.92,36300.0,63.9277,63.9851,63.7967,63.8131,36300.0
2014-02-04 10:15:00,77.95,78.06,77.94,78.06,24500.0,63.8377,63.9277,63.8295,63.9277,24500.0
2014-02-04 10:20:00,78.08,78.12,78.0,78.06,29900.0,63.9441,63.9769,63.8786,63.9277,29900.0
2014-02-04 10:25:00,78.05,78.15,78.03,78.09,25900.0,63.9196,64.0015,63.9032,63.9523,25900.0
2014-02-04 10:30:00,78.08,78.29,78.08,78.24,26900.0,63.9441,64.1161,63.9441,64.0752,26900.0
2014-02-04 10:35:00,78.23,78.37,78.19,78.35,29600.0,64.067,64.1816,64.0342,64.1652,29600.0
2014-02-04 10:40:00,78.32,78.38,78.25,78.28,22500.0,64.1407,64.1898,64.0833,64.1079,22500.0
2014-02-04 10:45:00,78.26,78.29,78.05,78.07,16500.0,64.0915,64.1161,63.9196,63.9359,16500.0
2014-02-04 10:50:00,78.07,78.11,78.03,78.11,11200.0,63.9359,63.9687,63.9032,63.9687,11200.0
2014-02-04 10:55:00,78.09,78.12,78.07,78.12,16700.0,63.9523,63.9769,63.9359,63.9769,16700.0
2014-02-04 11:00:00,78.11,78.43,78.06,78.36,23900.0,63.9687,64.2308,63.9277,64.1734,23900.0
2014-02-04 11:05:00,78.35,78.36,78.25,78.33,35300.0,64.1652,64.1734,64.0833,64.1489,35300.0
2014-02-04 11:10:00,78.31,78.33,78.13,78.21,18200.0,64.1325,64.1489,63.9851,64.0506,18200.0
2014-02-04 11:15:00,78.19,78.27,78.14,78.26,24000.0,64.0342,64.0997,63.9933,64.0915,24000.0
2014-02-04 11:20:00,78.26,78.28,78.19,78.22,56700.0,64.0915,64.1079,64.0342,64.0588,56700.0
2014-02-04 11:25:00,78.24,78.25,78.15,78.2,17800.0,64.0752,64.0833,64.0015,64.0424,17800.0
2014-02-04 11:30:00,78.18,78.26,78.18,78.21,17900.0,64.026,64.0915,64.026,64.0506,17900.0
2014-02-04 11:35:00,78.2,78.25,78.17,78.2,24700.0,64.0424,64.0833,64.0178,64.0424,24700.0
2014-02-04 11:40:00,78.19,78.25,78.1,78.23,27600.0,64.0342,64.0833,63.9605,64.067,27600.0
2014-02-04 11:45:00,78.23,78.26,78.17,78.22,22400.0,64.067,64.0915,64.0178,64.0588,22400.0
2014-02-04 11:50:00,78.22,78.24,78.19,78.2,22700.0,64.0588,64.0752,64.0342,64.0424,22700.0
2014-02-04 11:55:00,78.2,78.26,78.19,78.24,18700.0,64.0424,64.0915,64.0342,64.0752,18700.0
2014-02-04 12:00:00,78.26,78.36,78.25,78.35,30500.0,64.0915,64.1734,64.0833,64.1652,30500.0
2014-02-04 12:05:00,78.34,78.34,78.22,78.22,19000.0,64.1571,64.1571,64.0588,64.0588,19000.0
2014-02-04 12:10:00,78.23,78.31,78.21,78.3,16800.0,64.067,64.1325,64.0506,64.1243,16800.0
2014-02-04 12:15:00,78.31,78.32,78.19,78.21,18800.0,64.1325,64.1407,64.0342,64.0506,18800.0
2014-02-04 12:20:00,78.24,78.31,78.24,78.3,11600.0,64.0752,64.1325,64.0752,64.1243,11600.0
2014-02-04 12:25:00,78.3,78.36,78.29,78.3,15700.0,64.1243,64.1734,64.1161,64.1243,15700.0
2014-02-04 12:30:00,78.29,78.32,78.24,78.31,14100.0,64.1161,64.1407,64.0752,64.1325,14100.0
2014-02-04 12:35:00,78.33,78.34,78.27,78.3,12700.0,64.1489,64.1571,64.0997,64.1243,12700.0
2014-02-04 12:40:00,78.31,78.34,78.27,78.34,18000.0,64.1325,64.1571,64.0997,64.1571,18000.0
2014-02-04 12:45:00,78.35,78.35,78.26,78.26,11600.0,64.1652,64.1652,64.0915,64.0915,11600.0
2014-02-04 12:50:00,78.24,78.26,78.17,78.17,10200.0,64.0752,64.0915,64.0178,64.0178,10200.0
2014-02-04 12:55:00,78.17,78.27,78.16,78.23,9400.0,64.0178,64.0997,64.0096,64.067,9400.0
2014-02-04 13:00:00,78.24,78.3,78.23,78.27,11700.0,64.0752,64.1243,64.067,64.0997,11700.0
2014-02-04 13:05:00,78.27,78.37,78.27,78.3,34500.0,64.0997,64.1816,64.0997,64.1243,34500.0
2014-02-04 13:10:00,78.31,78.33,78.18,78.18,86700.0,64.1325,64.1489,64.026,64.026,86700.0
2014-02-04 13:15:00,78.19,78.19,78.1,78.11,20700.0,64.0342,64.0342,63.9605,63.9687,20700.0
2014-02-04 13:20:00,78.1,78.15,78.06,78.08,18500.0,63.9605,64.0015,63.9277,63.9441,18500.0
2014-02-04 13:25:00,78.07,78.14,78.06,78.13,12400.0,63.9359,63.9933,63.9277,63.9851,12400.0
2014-02-04 13:30:00,78.14,78.24,78.14,78.24,18500.0,63.9933,64.0752,63.9933,64.0752,18500.0
2014-02-04 13:35:00,78.25,78.25,78.11,78.16,13300.0,64.0833,64.0833,63.9687,64.0096,13300.0
2014-02-04 13:40:00,78.16,78.23,78.15,78.22,10900.0,64.0096,64.067,64.0015,64.0588,10900.0
2014-02-04 13:45:00,78.22,78.22,78.14,78.15,8900.0,64.0588,64.0588,63.9933,64.0015,8900.0
2014-02-04 13:50:00,78.15,78.15,78.03,78.09,28800.0,64.0015,64.0015,63.9032,63.9523,28800.0
2014-02-04 13:55:00,78.08,78.12,78.03,78.08,25800.0,63.9441,63.9769,63.9032,63.9441,25800.0
2014-02-04 14:00:00,78.08,78.16,78.05,78.16,17300.0,63.9441,64.0096,63.9196,64.0096,17300.0
2014-02-04 14:05:00,78.17,78.2,78.13,78.15,11500.0,64.0178,64.0424,63.9851,64.0015,11500.0
2014-02-04 14:10:00,78.17,78.18,78.12,78.17,17000.0,64.0178,64.026,63.9769,64.0178,17000.0
2014-02-04 14:15:00,78.17,78.17,78.08,78.12,14600.0,64.0178,64.0178,63.9441,63.9769,14600.0
2014-02-04 14:20:00,78.11,78.23,78.09,78.17,9900.0,63.9687,64.067,63.9523,64.0178,9900.0
2014-02-04 14:25:00,78.17,78.21,78.14,78.16,8600.0,64.0178,64.0506,63.9933,64.0096,8600.0
2014-02-04 14:30:00,78.15,78.21,78.12,78.19,12300.0,64.0015,64.0506,63.9769,64.0342,12300.0
2014-02-04 14:35:00,78.18,78.2,78.15,78.15,10600.0,64.026,64.0424,64.0015,64.0015,10600.0
2014-02-04 14:40:00,78.16,78.22,78.13,78.17,37200.0,64.0096,64.0588,63.9851,64.0178,37200.0
2014-02-04 14:45:00,78.18,78.2,78.11,78.11,14600.0,64.026,64.0424,63.9687,63.9687,14600.0
2014-02-04 14:50:00,78.11,78.18,78.11,78.17,19200.0,63.9687,64.026,63.9687,64.0178,19200.0
2014-02-04 14:55:00,78.17,78.18,78.1,78.11,30800.0,64.0178,64.026,63.9605,63.9687,30800.0
2014-02-04 15:00:00,78.1,78.17,78.1,78.15,30100.0,63.9605,64.0178,63.9605,64.0015,30100.0
2014-02-04 15:05:00,78.15,78.16,78.12,78.15,25500.0,64.0015,64.0096,63.9769,64.0015,25500.0
2014-02-04 15:10:00,78.15,78.17,78.12,78.15,46900.0,64.0015,64.0178,63.9769,64.0015,46900.0
2014-02-04 15:15:00,78.14,78.15,78.05,78.08,35100.0,63.9933,64.0015,63.9196,63.9441,35100.0
2014-02-04 15:20:00,78.08,78.15,78.05,78.05,43700.0,63.9441,64.0015,63.9196,63.9196,43700.0
2014-02-04 15:25:00,78.07,78.1,78.03,78.04,89700.0,63.9359,63.9605,63.9032,63.9114,89700.0
2014-02-04 15:30:00,78.04,78.16,78.01,78.14,63700.0,63.9114,64.0096,63.8868,63.9933,63700.0
2014-02-04 15:35:00,78.13,78.2,78.09,78.13,38900.0,63.9851,64.0424,63.9523,63.9851,38900.0
2014-02-04 15:40:00,78.12,78.23,78.09,78.18,55100.0,63.9769,64.067,63.9523,64.026,55100.0
2014-02-04 15:45:00,78.2,78.25,78.12,78.14,59900.0,64.0424,64.0833,63.9769,63.9933,59900.0
2014-02-04 15:50:00,78.14,78.2,78.09,78.18,77900.0,63.9933,64.0424,63.9523,64.026,77900.0
2014-02-04 15:55:00,78.17,78.21,78.08,78.08,109400.0,64.0178,64.0506,63.9441,63.9441,109400.0
2014-02-05 09:30:00,77.87,78.23,77.71,78.07,100800.0,63.7721,64.067,63.6411,63.9359,100800.0
2014-02-05 09:35:00,78.07,78.36,77.97,78.34,37100.0,63.9359,64.1734,63.854,64.1571,37100.0
2014-02-05 09:40:00,78.27,78.53,78.21,78.34,54800.0,64.0997,64.3127,64.0506,64.1571,54800.0
2014-02-05 09:45:00,78.32,78.32,78.06,78.17,65000.0,64.1407,64.1407,63.9277,64.0178,65000.0
2014-02-05 09:50:00,78.14,78.17,78.04,78.12,69100.0,63.9933,64.0178,63.9114,63.9769,69100.0
2014-02-05 09:55:00,78.12,78.16,78.0,78.11,58700.0,63.9769,64.0096,63.8786,63.9687,58700.0
2014-02-05 10:00:00,78.13,78.5,78.13,78.28,50700.0,63.9851,64.2881,63.9851,64.1079,50700.0
2014-02-05 10:05:00,78.24,78.32,78.05,78.05,34700.0,64.0752,64.1407,63.9196,63.9196,34700.0
2014-02-05 10:10:00,78.05,78.09,77.77,77.86,40300.0,63.9196,63.9523,63.6902,63.764,40300.0
2014-02-05 10:15:00,77.89,77.93,77.55,77.75,52200.0,63.7885,63.8213,63.5101,63.6739,52200.0
2014-02-05 10:20:00,77.76,77.86,77.65,77.66,46500.0,63.6821,63.764,63.592,63.6002,46500.0
2014-02-05 10:25:00,77.65,77.89,77.62,77.86,52400.0,63.592,63.7885,63.5674,63.764,52400.0
2014-02-05 10:30:00,77.84,78.05,77.76,78.05,22200.0,63.7476,63.9196,63.6821,63.9196,22200.0
2014-02-05 10:35:00,78.02,78.05,77.82,77.82,43400.0,63.895,63.9196,63.7312,63.7312,43400.0
2014-02-05 10:40:00,77.86,77.98,77.85,77.85,25500.0,63.764,63.8622,63.7558,63.7558,25500.0
2014-02-05 10:45:00,77.84,77.86,77.67,77.8,35100.0,63.7476,63.764,63.6084,63.7148,35100.0
2014-02-05 10:50:00,77.78,77.88,77.74,77.82,32800.0,63.6984,63.7803,63.6657,63.7312,32800.0
2014-02-05 10:55:00,77.82,77.88,77.78,77.86,70000.0,63.7312,63.7803,63.6984,63.764,70000.0
2014-02-05 11:00:00,77.84,77.88,77.67,77.67,32000.0,63.7476,63.7803,63.6084,63.6084,32000.0
2014-02-05 11:05:00,77.65,77.67,77.44,77.48,40800.0,63.592,63.6084,63.42,63.4527,40800.0
2014-02-05 11:10:00,77.48,77.57,77.48,77.56,19600.0,63.4527,63.5265,63.4527,63.5183,19600.0
2014-02-05 11:15:00,77.58,77.72,77.57,77.66,18600.0,63.5346,63.6493,63.5265,63.6002,18600.0
2014-02-05 11:20:00,77.66,77.74,77.64,77.65,9500.0,63.6002,63.6657,63.5838,63.592,9500.0
2014-02-05 11:25:00,77.63,77.87,77.62,77.87,17600.0,63.5756,63.7721,63.5674,63.7721,17600.0
2014-02-05 11:30:00,77.88,77.89,77.8,77.81,13900.0,63.7803,63.7885,63.7148,63.723,13900.0
2014-02-05 11:35:00,77.82,77.85,77.71,77.71,15800.0,63.7312,63.7558,63.6411,63.6411,15800.0
2014-02-05 11:40:00,77.73,77.84,77.68,77.78,42500.0,63.6575,63.7476,63.6165,63.6984,42500.0
2014-02-05 11:45:00,77.79,77.97,77.79,77.92,28000.0,63.7066,63.854,63.7066,63.8131,28000.0
2014-02-05 11:50:00,77.93,78.0,77.9,77.94,16100.0,63.8213,63.8786,63.7967,63.8295,16100.0
2014-02-05 11:55:00,77.94,78.02,77.91,78.0,19400.0,63.8295,63.895,63.8049,63.8786,19400.0
2014-02-05 12:00:00,78.0,78.04,77.99,77.99,17400.0,63.8786,63.9114,63.8704,63.8704,17400.0
2014-02-05 12:05:00,78.0,78.02,77.96,78.0,32500.0,63.8786,63.895,63.8458,63.8786,32500.0
2014-02-05 12:10:00,77.98,77.99,77.94,77.98,15700.0,63.8622,63.8704,63.8295,63.8622,15700.0
2014-02-05 12:15:00,77.99,78.0,77.9,77.99,26800.0,63.8704,63.8786,63.7967,63.8704,26800.0
2014-02-05 12:20:00,77.99,78.07,77.97,78.04,23500.0,63.8704,63.9359,63.854,63.9114,23500.0
2014-02-05 12:25:00,78.02,78.06,77.99,78.01,46700.0,63.895,63.9277,63.8704,63.8868,46700.0
2014-02-05 12:30:00,78.0,78.02,77.99,78.02,42000.0,63.8786,63.895,63.8704,63.895,42000.0
2014-02-05 12:35:00,78.02,78.02,77.87,77.91,24600.0,63.895,63.895,63.7721,63.8049,24600.0
2014-02-05 12:40:00,77.92,77.98,77.9,77.92,19100.0,63.8131,63.8622,63.7967,63.8131,19100.0
2014-02-05 12:45:00,77.91,77.93,77.88,77.91,15800.0,63.8049,63.8213,63.7803,63.8049,15800.0
2014-02-05 12:50:00,77.91,77.92,77.89,77.9,11600.0,63.8049,63.8131,63.7885,63.7967,11600.0
2014-02-05 12:55:00,77.91,77.96,77.9,77.96,15500.0,63.8049,63.8458,63.7967,63.8458,15500.0
2014-02-05 13:00:00,77.97,78.11,77.96,78.11,23600.0,63.854,63.9687,63.8458,63.9687,23600.0
2014-02-05 13:05:00,78.12,78.17,78.0,78.17,33600.0,63.9769,64.0178,63.8786,64.0178,33600.0
2014-02-05 13:10:00,78.15,78.19,78.04,78.04,32300.0,64.0015,64.0342,63.9114,63.9114,32300.0
2014-02-05 13:15:00,78.04,78.07,78.0,78.03,14600.0,63.9114,63.9359,63.8786,63.9032,14600.0
2014-02-05 13:20:00,78.03,78.03,77.92,77.92,17400.0,63.9032,63.9032,63.8131,63.8131,17400.0
2014-02-05 13:25:00,77.92,77.93,77.78,77.8,50100.0,63.8131,63.8213,63.6984,63.7148,50100.0
2014-02-05 13:30:00,77.8,77.84,77.77,77.81,18400.0,63.7148,63.7476,63.6902,63.723,18400.0
2014-02-05 13:35:00,77.82,77.83,77.76,77.8,25600.0,63.7312,63.7394,63.6821,63.7148,25600.0
2014-02-05 13:40:00,77.8,77.83,77.69,77.71,45100.0,63.7148,63.7394,63.6247,63.6411,45100.0
2014-02-05 13:45:00,77.71,77.74,77.63,77.67,38800.0,63.6411,63.6657,63.5756,63.6084,38800.0
2014-02-05 13:50:00,77.67,77.68,77.62,77.66,37200.0,63.6084,63.6165,63.5674,63.6002,37200.0
2014-02-05 13:55:00,77.65,77.73,77.63,77.69,51800.0,63.592,63.6575,63.5756,63.6247,51800.0
2014-02-05 14:00:00,77.69,77.76,77.67,77.68,28100.0,63.6247,63.6821,63.6084,63.6165,28100.0
2014-02-05 14:05:00,77.68,77.68,77.49,77.55,41600.0,63.6165,63.6165,63.4609,63.5101,41600.0
2014-02-05 14:10:00,77.54,77.57,77.43,77.48,35900.0,63.5019,63.5265,63.4118,63.4527,35900.0
2014-02-05 14:15:00,77.48,77.5,77.43,77.46,34400.0,63.4527,63.4691,63.4118,63.4364,34400.0
2014-02-05 14:20:00,77.48,77.62,77.48,77.61,33200.0,63.4527,63.5674,63.4527,63.5592,33200.0
2014-02-05 14:25:00,77.61,77.71,77.6,77.71,21700.0,63.5592,63.6411,63.551,63.6411,21700.0
2014-02-05 14:30:00,77.7,77.79,77.68,77.77,21600.0,63.6329,63.7066,63.6165,63.6902,21600.0
2014-02-05 14:35:00,77.76,77.76,77.58,77.6,30000.0,63.6821,63.6821,63.5346,63.551,30000.0
2014-02-05 14:40:00,77.59,77.66,77.59,77.66,16400.0,63.5428,63.6002,63.5428,63.6002,16400.0
2014-02-05 14:45:00,77.66,77.66,77.52,77.54,48700.0,63.6002,63.6002,63.4855,63.5019,48700.0
2014-02-05 14:50:00,77.54,77.65,77.48,77.5,30700.0,63.5019,63.592,63.4527,63.4691,30700.0
2014-02-05 14:55:00,77.51,77.52,77.42,77.42,22800.0,63.4773,63.4855,63.4036,63.4036,22800.0
2014-02-05 15:00:00,77.44,77.53,77.43,77.45,19600.0,63.42,63.4937,63.4118,63.4282,19600.0
2014-02-05 15:05:00,77.44,77.57,77.42,77.56,19400.0,63.42,63.5265,63.4036,63.5183,19400.0
2014-02-05 15:10:00,77.58,77.63,77.56,77.61,20700.0,63.5346,63.5756,63.5183,63.5592,20700.0
2014-02-05 15:15:00,77.62,77.62,77.52,77.58,18600.0,63.5674,63.5674,63.4855,63.5346,18600.0
2014-02-05 15:20:00,77.57,77.59,77.52,77.54,18600.0,63.5265,63.5428,63.4855,63.5019,18600.0
2014-02-05 15:25:00,77.54,77.6,77.53,77.6,33900.0,63.5019,63.551,63.4937,63.551,33900.0
2014-02-05 15:30:00,77.61,77.64,77.56,77.61,30700.0,63.5592,63.5838,63.5183,63.5592,30700.0
2014-02-05 15:35:00,77.61,77.61,77.53,77.56,39500.0,63.5592,63.5592,63.4937,63.5183,39500.0
2014-02-05 15:40:00,77.56,77.58,77.51,77.55,38000.0,63.5183,63.5346,63.4773,63.5101,38000.0
2014-02-05 15:45:00,77.56,77.64,77.55,77.61,64500.0,63.5183,63.5838,63.5101,63.5592,64500.0
2014-02-05 15:50:00,77.6,77.62,77.47,77.48,70600.0,63.551,63.5674,63.4446,63.4527,70600.0
2014-02-05 15:55:00,77.49,77.6,77.48,77.58,130700.0,63.4609,63.551,63.4527,63.5346,130700.0
2014-02-06 09:30:00,77.87,78.34,77.83,78.24,69700.0,63.7721,64.1571,63.7394,64.0752,69700.0
2014-02-06 09:35:00,78.23,78.31,78.03,78.21,22500.0,64.067,64.1325,63.9032,64.0506,22500.0
2014-02-06 09:40:00,78.18,78.28,77.82,77.83,23600.0,64.026,64.1079,63.7312,63.7394,23600.0
2014-02-06 09:45:00,77.82,77.91,77.79,77.87,45000.0,63.7312,63.8049,63.7066,63.7721,45000.0
2014-02-06 09:50:00,77.92,78.02,77.9,78.01,8900.0,63.8131,63.895,63.7967,63.8868,8900.0
2014-02-06 09:55:00,78.0,78.04,77.91,78.01,20800.0,63.8786,63.9114,63.8049,63.8868,20800.0
2014-02-06 10:00:00,78.01,78.08,77.97,78.08,15500.0,63.8868,63.9441,63.854,63.9441,15500.0
2014-02-06 10:05:00,78.07,78.17,78.06,78.08,12800.0,63.9359,64.0178,63.9277,63.9441,12800.0
2014-02-06 10:10:00,78.08,78.1,77.93,77.99,22000.0,63.9441,63.9605,63.8213,63.8704,22000.0
2014-02-06 10:15:00,77.97,78.02,77.91,77.98,11800.0,63.854,63.895,63.8049,63.8622,11800.0
2014-02-06 10:20:00,77.99,78.03,77.92,78.02,21800.0,63.8704,63.9032,63.8131,63.895,21800.0
2014-02-06 10:25:00,78.03,78.12,78.03,78.11,15300.0,63.9032,63.9769,63.9032,63.9687,15300.0
2014-02-06 10:30:00,78.13,78.22,78.1,78.18,22100.0,63.9851,64.0588,63.9605,64.026,22100.0
2014-02-06 10:35:00,78.17,78.18,78.1,78.15,13600.0,64.0178,64.026,63.9605,64.0015,13600.0
2014-02-06 10:40:00,78.15,78.3,78.09,78.26,17000.0,64.0015,64.1243,63.9523,64.0915,17000.0
2014-02-06 10:45:00,78.28,78.35,78.23,78.25,29700.0,64.1079,64.1652,64.067,64.0833,29700.0
2014-02-06 10:50:00,78.3,78.31,78.19,78.26,13800.0,64.1243,64.1325,64.0342,64.0915,13800.0
2014-02-06 10:55:00,78.25,78.31,78.09,78.14,21800.0,64.0833,64.1325,63.9523,63.9933,21800.0
2014-02-06 11:00:00,78.16,78.23,78.15,78.15,12600.0,64.0096,64.067,64.0015,64.0015,12600.0
2014-02-06 11:05:00,78.14,78.26,78.14,78.19,18800.0,63.9933,64.0915,63.9933,64.0342,18800.0
2014-02-06 11:10:00,78.19,78.21,78.13,78.18,22400.0,64.0342,64.0506,63.9851,64.026,22400.0
2014-02-06 11:15:00,78.19,78.2,78.08,78.12,21300.0,64.0342,64.0424,63.9441,63.9769,21300.0
2014-02-06 11:20:00,78.1,78.11,78.02,78.02,11000.0,63.9605,63.9687,63.895,63.895,11000.0
2014-02-06 11:25:00,78.05,78.11,78.0,78.01,15100.0,63.9196,63.9687,63.8786,63.8868,15100.0
2014-02-06 11:30:00,78.04,78.09,78.03,78.04,14900.0,63.9114,63.9523,63.9032,63.9114,14900.0
2014-02-06 11:35:00,78.01,78.08,77.96,78.0,25000.0,63.8868,63.9441,63.8458,63.8786,25000.0
2014-02-06 11:40:00,78.01,78.14,78.01,78.12,11900.0,63.8868,63.9933,63.8868,63.9769,11900.0
2014-02-06 11:45:00,78.12,78.21,78.11,78.21,11400.0,63.9769,64.0506,63.9687,64.0506,11400.0
2014-02-06 11:50:00,78.22,78.24,78.15,78.16,13200.0,64.0588,64.0752,64.0015,64.0096,13200.0
2014-02-06 11:55:00,78.14,78.14,78.08,78.11,12000.0,63.9933,63.9933,63.9441,63.9687,12000.0
2014-02-06 12:00:00,78.1,78.19,78.1,78.18,13300.0,63.9605,64.0342,63.9605,64.026,13300.0
2014-02-06 12:05:00,78.18,78.23,78.15,78.23,13700.0,64.026,64.067,64.0015,64.067,13700.0
2014-02-06 12:10:00,78.23,78.23,78.17,78.21,10800.0,64.067,64.067,64.0178,64.0506,10800.0
2014-02-06 12:15:00,78.21,78.23,78.19,78.19,8700.0,64.0506,64.067,64.0342,64.0342,8700.0
2014-02-06 12:20:00,78.19,78.25,78.19,78.22,16900.0,64.0342,64.0833,64.0342,64.0588,16900.0
2014-02-06 12:25:00,78.23,78.25,78.2,78.23,10000.0,64.067,64.0833,64.0424,64.067,10000.0
2014-02-06 12:30:00,78.24,78.24,78.19,78.21,8900.0,64.0752,64.0752,64.0342,64.0506,8900.0
2014-02-06 12:35:00,78.2,78.2,78.15,78.15,9500.0,64.0424,64.0424,64.0015,64.0015,9500.0
2014-02-06 12:40:00,78.15,78.17,78.13,78.15,15500.0,64.0015,64.0178,63.9851,64.0015,15500.0
2014-02-06 12:45:00,78.16,78.17,78.12,78.15,13200.0,64.0096,64.0178,63.9769,64.0015,13200.0
2014-02-06 12:50:00,78.14,78.14,78.09,78.09,7100.0,63.9933,63.9933,63.9523,63.9523,7100.0
2014-02-06 12:55:00,78.09,78.14,78.04,78.09,21700.0,63.9523,63.9933,63.9114,63.9523,21700.0
2014-02-06 13:00:00,78.09,78.11,78.05,78.06,8900.0,63.9523,63.9687,63.9196,63.9277,8900.0
2014-02-06 13:05:00,78.07,78.08,78.04,78.08,11300.0,63.9359,63.9441,63.9114,63.9441,11300.0
2014-02-06 13:10:00,78.08,78.1,78.07,78.09,10000.0,63.9441,63.9605,63.9359,63.9523,10000.0
2014-02-06 13:15:00,78.09,78.12,78.06,78.07,15900.0,63.9523,63.9769,63.9277,63.9359,15900.0
2014-02-06 13:20:00,78.07,78.11,78.06,78.08,17600.0,63.9359,63.9687,63.9277,63.9441,17600.0
2014-02-06 13:25:00,78.07,78.11,78.07,78.1,10400.0,63.9359,63.9687,63.9359,63.9605,10400.0
2014-02-06 13:30:00,78.1,78.18,78.1,78.16,20700.0,63.9605,64.026,63.9605,64.0096,20700.0
2014-02-06 13:35:00,78.15,78.19,78.13,78.13,11400.0,64.0015,64.0342,63.9851,63.9851,11400.0
2014-02-06 13:40:00,78.15,78.19,78.15,78.17,10700.0,64.0015,64.0342,64.0015,64.0178,10700.0
2014-02-06 13:45:00,78.19,78.29,78.18,78.29,13900.0,64.0342,64.1161,64.026,64.1161,13900.0
2014-02-06 13:50:00,78.28,78.29,78.25,78.25,11100.0,64.1079,64.1161,64.0833,64.0833,11100.0
2014-02-06 13:55:00,78.25,78.33,78.24,78.33,21800.0,64.0833,64.1489,64.0752,64.1489,21800.0
2014-02-06 14:00:00,78.32,78.34,78.3,78.33,8800.0,64.1407,64.1571,64.1243,64.1489,8800.0
2014-02-06 14:05:00,78.34,78.39,78.33,78.39,16300.0,64.1571,64.198,64.1489,64.198,16300.0
2014-02-06 14:10:00,78.4,78.45,78.38,78.43,13900.0,64.2062,64.2471,64.1898,64.2308,13900.0
2014-02-06 14:15:00,78.43,78.58,78.42,78.55,27400.0,64.2308,64.3536,64.2226,64.329,27400.0
2014-02-06 14:20:00,78.55,78.65,78.53,78.62,21500.0,64.329,64.4109,64.3127,64.3864,21500.0
2014-02-06 14:25:00,78.62,78.65,78.56,78.56,21200.0,64.3864,64.4109,64.3372,64.3372,21200.0
2014-02-06 14:30:00,78.56,78.58,78.5,78.5,23800.0,64.3372,64.3536,64.2881,64.2881,23800.0
2014-02-06 14:35:00,78.5,78.53,78.47,78.49,9500.0,64.2881,64.3127,64.2635,64.2799,9500.0
2014-02-06 14:40:00,78.5,78.56,78.5,78.55,15200.0,64.2881,64.3372,64.2881,64.329,15200.0
2014-02-06 14:45:00,78.55,78.56,78.5,78.52,15000.0,64.329,64.3372,64.2881,64.3045,15000.0
2014-02-06 14:50:00,78.53,78.57,78.51,78.56,11700.0,64.3127,64.3454,64.2963,64.3372,11700.0
2014-02-06 14:55:00,78.56,78.6,78.52,78.58,16200.0,64.3372,64.37,64.3045,64.3536,16200.0
2014-02-06 15:00:00,78.59,78.67,78.59,78.66,22700.0,64.3618,64.4273,64.3618,64.4191,22700.0
2014-02-06 15:05:00,78.69,78.74,78.67,78.73,26400.0,64.4437,64.4846,64.4273,64.4764,26400.0
2014-02-06 15:10:00,78.73,78.73,78.58,78.58,28600.0,64.4764,64.4764,64.3536,64.3536,28600.0
2014-02-06 15:15:00,78.58,78.61,78.51,78.54,43800.0,64.3536,64.3782,64.2963,64.3208,43800.0
2014-02-06 15:20:00,78.52,78.53,78.42,78.43,39300.0,64.3045,64.3127,64.2226,64.2308,39300.0
2014-02-06 15:25:00,78.42,78.47,78.4,78.47,37900.0,64.2226,64.2635,64.2062,64.2635,37900.0
2014-02-06 15:30:00,78.45,78.45,78.36,78.37,40100.0,64.2471,64.2471,64.1734,64.1816,40100.0
2014-02-06 15:35:00,78.36,78.38,78.33,78.35,39400.0,64.1734,64.1898,64.1489,64.1652,39400.0
2014-02-06 15:40:00,78.37,78.42,78.37,78.39,47900.0,64.1816,64.2226,64.1816,64.198,47900.0
2014-02-06 15:45:00,78.4,78.43,78.33,78.35,59900.0,64.2062,64.2308,64.1489,64.1652,59900.0
2014-02-06 15:50:00,78.36,78.43,78.34,78.42,52700.0,64.1734,64.2308,64.1571,64.2226,52700.0
2014-02-06 15:55:00,78.42,78.53,78.41,78.52,114500.0,64.2226,64.3127,64.2144,64.3045,114500.0
2014-02-07 09:30:00,78.81,79.37,78.67,79.31,87200.0,64.542,65.0006,64.4273,64.9514,87200.0
2014-02-07 09:35:00,79.31,79.36,78.83,78.94,32200.0,64.9514,64.9924,64.5583,64.6484,32200.0
2014-02-07 09:40:00,78.9,79.18,78.82,79.16,25700.0,64.6157,64.845,64.5502,64.8286,25700.0
2014-02-07 09:45:00,79.1,79.34,79.09,79.25,43300.0,64.7795,64.976,64.7713,64.9023,43300.0
2014-02-07 09:50:00,79.25,79.34,79.2,79.29,35200.0,64.9023,64.976,64.8614,64.9351,35200.0
2014-02-07 09:55:00,79.32,79.6,79.28,79.55,49700.0,64.9596,65.1889,64.9269,65.148,49700.0
2014-02-07 10:00:00,79.54,79.61,79.46,79.53,52300.0,65.1398,65.1971,65.0743,65.1316,52300.0
2014-02-07 10:05:00,79.55,79.64,79.52,79.56,45700.0,65.148,65.2217,65.1234,65.1562,45700.0
2014-02-07 10:10:00,79.57,79.59,79.53,79.54,52600.0,65.1644,65.1807,65.1316,65.1398,52600.0
2014-02-07 10:15:00,79.53,79.59,79.51,79.51,48200.0,65.1316,65.1807,65.1152,65.1152,48200.0
2014-02-07 10:20:00,79.51,79.61,79.51,79.51,37700.0,65.1152,65.1971,65.1152,65.1152,37700.0
2014-02-07 10:25:00,79.52,79.6,79.51,79.53,62600.0,65.1234,65.1889,65.1152,65.1316,62600.0
2014-02-07 10:30:00,79.53,79.59,79.35,79.35,29500.0,65.1316,65.1807,64.9842,64.9842,29500.0
2014-02-07 10:35:00,79.35,79.48,79.28,79.48,24000.0,64.9842,65.0907,64.9269,65.0907,24000.0
2014-02-07 10:40:00,79.48,79.53,79.46,79.53,23900.0,65.0907,65.1316,65.0743,65.1316,23900.0
2014-02-07 10:45:00,79.5,79.56,79.49,79.55,23500.0,65.107,65.1562,65.0989,65.148,23500.0
2014-02-07 10:50:00,79.55,79.67,79.55,79.67,21700.0,65.148,65.2463,65.148,65.2463,21700.0
2014-02-07 10:55:00,79.67,79.85,79.67,79.77,43200.0,65.2463,65.3937,65.2463,65.3282,43200.0
2014-02-07 11:00:00,79.76,79.85,79.76,79.76,41000.0,65.32,65.3937,65.32,65.32,41000.0
2014-02-07 11:05:00,79.76,79.81,79.71,79.71,35800.0,65.32,65.3609,65.279,65.279,35800.0
2014-02-07 11:10:00,79.72,79.81,79.72,79.79,23600.0,65.2872,65.3609,65.2872,65.3445,23600.0
2014-02-07 11:15:00,79.81,79.95,79.81,79.93,42700.0,65.3609,65.4756,65.3609,65.4592,42700.0
2014-02-07 11:20:00,79.94,80.1,79.92,80.04,65200.0,65.4674,65.5984,65.451,65.5493,65200.0
2014-02-07 11:25:00,80.04,80.06,79.99,80.05,26100.0,65.5493,65.5657,65.5083,65.5575,26100.0
2014-02-07 11:30:00,80.04,80.08,80.01,80.02,35000.0,65.5493,65.582,65.5247,65.5329,35000.0
2014-02-07 11:35:00,80.02,80.03,79.93,79.94,18900.0,65.5329,65.5411,65.4592,65.4674,18900.0
2014-02-07 11:40:00,79.95,80.05,79.93,80.04,27300.0,65.4756,65.5575,65.4592,65.5493,27300.0
2014-02-07 11:45:00,80.03,80.09,79.99,80.09,22300.0,65.5411,65.5902,65.5083,65.5902,22300.0
2014-02-07 11:50:00,80.09,80.25,80.09,80.24,24100.0,65.5902,65.7213,65.5902,65.7131,24100.0
2014-02-07 11:55:00,80.23,80.36,80.21,80.33,25300.0,65.7049,65.8113,65.6885,65.7868,25300.0
2014-02-07 12:00:00,80.32,80.33,80.31,80.31,30600.0,65.7786,65.7868,65.7704,65.7704,30600.0
2014-02-07 12:05:00,80.31,80.35,80.31,80.33,30000.0,65.7704,65.8032,65.7704,65.7868,30000.0
2014-02-07 12:10:00,80.33,80.39,80.32,80.36,17000.0,65.7868,65.8359,65.7786,65.8113,17000.0
2014-02-07 12:15:00,80.36,80.4,80.35,80.37,22900.0,65.8113,65.8441,65.8032,65.8195,22900.0
2014-02-07 12:20:00,80.37,80.38,80.31,80.34,17000.0,65.8195,65.8277,65.7704,65.795,17000.0
2014-02-07 12:25:00,80.33,80.42,80.33,80.42,18900.0,65.7868,65.8605,65.7868,65.8605,18900.0
2014-02-07 12:30:00,80.43,80.5,80.42,80.47,41200.0,65.8687,65.926,65.8605,65.9014,41200.0
2014-02-07 12:35:00,80.47,80.49,80.39,80.39,22300.0,65.9014,65.9178,65.8359,65.8359,22300.0
2014-02-07 12:40:00,80.39,80.49,80.37,80.49,19200.0,65.8359,65.9178,65.8195,65.9178,19200.0
2014-02-07 12:45:00,80.48,80.5,80.38,80.38,25400.0,65.9096,65.926,65.8277,65.8277,25400.0
2014-02-07 12:50:00,80.4,80.51,80.39,80.51,37300.0,65.8441,65.9342,65.8359,65.9342,37300.0
2014-02-07 12:55:00,80.51,80.52,80.38,80.38,47900.0,65.9342,65.9424,65.8277,65.8277,47900.0
2014-02-07 13:00:00,80.37,80.42,80.33,80.37,31800.0,65.8195,65.8605,65.7868,65.8195,31800.0
2014-02-07 13:05:00,80.38,80.49,80.38,80.47,30900.0,65.8277,65.9178,65.8277,65.9014,30900.0
2014-02-07 13:10:00,80.48,80.61,80.48,80.55,35400.0,65.9096,66.0161,65.9096,65.9669,35400.0
2014-02-07 13:15:00,80.56,80.58,80.44,80.46,24800.0,65.9751,65.9915,65.8769,65.8932,24800.0
2014-02-07 13:20:00,80.48,80.52,80.47,80.51,11900.0,65.9096,65.9424,65.9014,65.9342,11900.0
2014-02-07 13:25:00,80.51,80.58,80.51,80.56,17800.0,65.9342,65.9915,65.9342,65.9751,17800.0
2014-02-07 13:30:00,80.57,80.63,80.56,80.61,22300.0,65.9833,66.0325,65.9751,66.0161,22300.0
2014-02-07 13:35:00,80.61,80.62,80.56,80.56,25700.0,66.0161,66.0243,65.9751,65.9751,25700.0
2014-02-07 13:40:00,80.56,80.68,80.55,80.65,26300.0,65.9751,66.0734,65.9669,66.0488,26300.0
2014-02-07 13:45:00,80.66,80.73,80.66,80.67,22200.0,66.057,66.1144,66.057,66.0652,22200.0
2014-02-07 13:50:00,80.67,80.67,80.58,80.59,27500.0,66.0652,66.0652,65.9915,65.9997,27500.0
2014-02-07 13:55:00,80.59,80.67,80.54,80.6,34900.0,65.9997,66.0652,65.9588,66.0079,34900.0
2014-02-07 14:00:00,80.61,80.64,80.61,80.62,20900.0,66.0161,66.0407,66.0161,66.0243,20900.0
2014-02-07 14:05:00,80.61,80.61,80.53,80.61,13000.0,66.0161,66.0161,65.9506,66.0161,13000.0
2014-02-07 14:10:00,80.61,80.62,80.54,80.54,26400.0,66.0161,66.0243,65.9588,65.9588,26400.0
2014-02-07 14:15:00,80.54,80.57,80.51,80.53,17900.0,65.9588,65.9833,65.9342,65.9506,17900.0
2014-02-07 14:20:00,80.52,80.59,80.52,80.58,17500.0,65.9424,65.9997,65.9424,65.9915,17500.0
2014-02-07 14:25:00,80.59,80.62,80.58,80.59,27800.0,65.9997,66.0243,65.9915,65.9997,27800.0
2014-02-07 14:30:00,80.59,80.63,80.54,80.55,28400.0,65.9997,66.0325,65.9588,65.9669,28400.0
2014-02-07 14:35:00,80.56,80.58,80.55,80.58,37200.0,65.9751,65.9915,65.9669,65.9915,37200.0
2014-02-07 14:40:00,80.59,80.63,80.57,80.63,26400.0,65.9997,66.0325,65.9833,66.0325,26400.0
2014-02-07 14:45:00,80.63,80.66,80.61,80.61,35400.0,66.0325,66.057,66.0161,66.0161,35400.0
2014-02-07 14:50:00,80.61,80.65,80.59,80.62,27900.0,66.0161,66.0488,65.9997,66.0243,27900.0
2014-02-07 14:55:00,80.61,80.62,80.56,80.56,28900.0,66.0161,66.0243,65.9751,65.9751,28900.0
2014-02-07 15:00:00,80.56,80.65,80.55,80.65,33200.0,65.9751,66.0488,65.9669,66.0488,33200.0
2014-02-07 15:05:00,80.64,80.67,80.63,80.64,47400.0,66.0407,66.0652,66.0325,66.0407,47400.0
2014-02-07 15:10:00,80.63,80.65,80.62,80.63,48400.0,66.0325,66.0488,66.0243,66.0325,48400.0
2014-02-07 15:15:00,80.63,80.65,80.55,80.55,52300.0,66.0325,66.0488,65.9669,65.9669,52300.0
2014-02-07 15:20:00,80.55,80.59,80.55,80.56,58500.0,65.9669,65.9997,65.9669,65.9751,58500.0
2014-02-07 15:25:00,80.57,80.58,80.56,80.57,30100.0,65.9833,65.9915,65.9751,65.9833,30100.0
2014-02-07 15:30:00,80.57,80.6,80.55,80.58,52800.0,65.9833,66.0079,65.9669,65.9915,52800.0
2014-02-07 15:35:00,80.59,80.61,80.49,80.53,121300.0,65.9997,66.0161,65.9178,65.9506,121300.0
2014-02-07 15:40:00,80.52,80.58,80.49,80.58,57000.0,65.9424,65.9915,65.9178,65.9915,57000.0
2014-02-07 15:45:00,80.58,80.64,80.57,80.58,90400.0,65.9915,66.0407,65.9833,65.9915,90400.0
2014-02-07 15:50:00,80.58,80.58,80.45,80.54,98400.0,65.9915,65.9915,65.8851,65.9588,98400.0
2014-02-07 15:55:00,80.54,80.59,80.54,80.57,192200.0,65.9588,65.9997,65.9588,65.9833,192200.0
2014-02-10 09:30:00,80.19,80.58,79.96,80.02,69300.0,65.6721,65.9915,65.4838,65.5329,69300.0
2014-02-10 09:35:00,80.02,80.3,79.96,80.1,35800.0,65.5329,65.7622,65.4838,65.5984,35800.0
2014-02-10 09:40:00,80.1,80.12,79.78,80.09,22700.0,65.5984,65.6148,65.3363,65.5902,22700.0
2014-02-10 09:45:00,80.12,80.4,80.11,80.4,25300.0,65.6148,65.8441,65.6066,65.8441,25300.0
2014-02-10 09:50:00,80.4,80.44,80.09,80.28,18000.0,65.8441,65.8769,65.5902,65.7458,18000.0
2014-02-10 09:55:00,80.28,80.39,80.19,80.34,20500.0,65.7458,65.8359,65.6721,65.795,20500.0
2014-02-10 10:00:00,80.38,80.42,80.32,80.42,37600.0,65.8277,65.8605,65.7786,65.8605,37600.0
2014-02-10 10:05:00,80.43,80.52,80.4,80.41,30500.0,65.8687,65.9424,65.8441,65.8523,30500.0
2014-02-10 10:10:00,80.44,80.47,80.31,80.38,20000.0,65.8769,65.9014,65.7704,65.8277,20000.0
2014-02-10 10:15:00,80.4,80.45,80.36,80.41,16000.0,65.8441,65.8851,65.8113,65.8523,16000.0
2014-02-10 10:20:00,80.41,80.43,80.37,80.39,11700.0,65.8523,65.8687,65.8195,65.8359,11700.0
2014-02-10 10:25:00,80.4,80.52,80.3,80.49,68700.0,65.8441,65.9424,65.7622,65.9178,68700.0
2014-02-10 10:30:00,80.49,80.5,80.24,80.33,89600.0,65.9178,65.926,65.7131,65.7868,89600.0
2014-02-10 10:35:00,80.33,80.37,80.25,80.32,66100.0,65.7868,65.8195,65.7213,65.7786,66100.0
2014-02-10 10:40:00,80.32,80.37,80.26,80.37,29600.0,65.7786,65.8195,65.7294,65.8195,29600.0
2014-02-10 10:45:00,80.36,80.39,80.15,80.16,19500.0,65.8113,65.8359,65.6394,65.6476,19500.0
2014-02-10 10:50:00,80.16,80.26,80.14,80.14,31000.0,65.6476,65.7294,65.6312,65.6312,31000.0
2014-02-10 10:55:00,80.12,80.23,80.1,80.17,18500.0,65.6148,65.7049,65.5984,65.6557,18500.0
2014-02-10 11:00:00,80.19,80.2,80.04,80.05,17300.0,65.6721,65.6803,65.5493,65.5575,17300.0
2014-02-10 11:05:00,80.06,80.2,80.05,80.15,15600.0,65.5657,65.6803,65.5575,65.6394,15600.0
2014-02-10 11:10:00,80.16,80.19,80.06,80.08,17800.0,65.6476,65.6721,65.5657,65.582,17800.0
2014-02-10 11:15:00,80.08,80.08,80.0,80.06,13400.0,65.582,65.582,65.5165,65.5657,13400.0
2014-02-10 11:20:00,80.05,80.1,80.0,80.01,20100.0,65.5575,65.5984,65.5165,65.5247,20100.0
2014-02-10 11:25:00,80.02,80.07,79.94,79.99,18400.0,65.5329,65.5738,65.4674,65.5083,18400.0
2014-02-10 11:30:00,80.0,80.08,80.0,80.0,20200.0,65.5165,65.582,65.5165,65.5165,20200.0
2014-02-10 11:35:00,80.0,80.03,79.97,80.01,12000.0,65.5165,65.5411,65.492,65.5247,12000.0
2014-02-10 11:40:00,80.03,80.1,80.03,80.1,11700.0,65.5411,65.5984,65.5411,65.5984,11700.0
2014-02-10 11:45:00,80.11,80.16,80.09,80.15,29500.0,65.6066,65.6476,65.5902,65.6394,29500.0
2014-02-10 11:50:00,80.15,80.16,80.07,80.07,13300.0,65.6394,65.6476,65.5738,65.5738,13300.0
2014-02-10 11:55:00,80.07,80.11,80.01,80.11,20000.0,65.5738,65.6066,65.5247,65.6066,20000.0
2014-02-10 12:00:00,80.13,80.16,80.11,80.14,19500.0,65.623,65.6476,65.6066,65.6312,19500.0
2014-02-10 12:05:00,80.14,80.14,80.05,80.05,14800.0,65.6312,65.6312,65.5575,65.5575,14800.0
2014-02-10 12:10:00,80.06,80.06,80.0,80.0,11500.0,65.5657,65.5657,65.5165,65.5165,11500.0
2014-02-10 12:15:00,80.0,80.09,80.0,80.06,8200.0,65.5165,65.5902,65.5165,65.5657,8200.0
2014-02-10 12:20:00,80.07,80.09,80.02,80.08,67900.0,65.5738,65.5902,65.5329,65.582,67900.0
2014-02-10 12:25:00,80.09,80.12,80.06,80.06,13000.0,65.5902,65.6148,65.5657,65.5657,13000.0
2014-02-10 12:30:00,80.05,80.11,80.03,80.1,13900.0,65.5575,65.6066,65.5411,65.5984,13900.0
2014-02-10 12:35:00,80.1,80.2,80.1,80.15,16900.0,65.5984,65.6803,65.5984,65.6394,16900.0
2014-02-10 12:40:00,80.16,80.19,80.12,80.16,24800.0,65.6476,65.6721,65.6148,65.6476,24800.0
2014-02-10 12:45:00,80.15,80.16,80.07,80.12,34600.0,65.6394,65.6476,65.5738,65.6148,34600.0
2014-02-10 12:50:00,80.12,80.15,80.07,80.11,16300.0,65.6148,65.6394,65.5738,65.6066,16300.0
2014-02-10 12:55:00,80.11,80.17,80.09,80.12,14200.0,65.6066,65.6557,65.5902,65.6148,14200.0
2014-02-10 13:00:00,80.11,80.12,80.09,80.1,9600.0,65.6066,65.6148,65.5902,65.5984,9600.0
2014-02-10 13:05:00,80.11,80.17,80.11,80.13,15900.0,65.6066,65.6557,65.6066,65.623,15900.0
2014-02-10 13:10:00,80.13,80.13,80.08,80.08,13800.0,65.623,65.623,65.582,65.582,13800.0
2014-02-10 13:15:00,80.08,80.15,80.07,80.11,14700.0,65.582,65.6394,65.5738,65.6066,14700.0
2014-02-10 13:20:00,80.11,80.13,80.08,80.13,11100.0,65.6066,65.623,65.582,65.623,11100.0
2014-02-10 13:25:00,80.13,80.17,80.09,80.15,26200.0,65.623,65.6557,65.5902,65.6394,26200.0
2014-02-10 13:30:00,80.15,80.16,80.1,80.12,20400.0,65.6394,65.6476,65.5984,65.6148,20400.0
2014-02-10 13:35:00,80.13,80.13,80.08,80.11,12300.0,65.623,65.623,65.582,65.6066,12300.0
2014-02-10 13:40:00,80.13,80.13,80.06,80.1,12100.0,65.623,65.623,65.5657,65.5984,12100.0
2014-02-10 13:45:00,80.09,80.13,80.08,80.12,17900.0,65.5902,65.623,65.582,65.6148,17900.0
2014-02-10 13:50:00,80.11,80.13,80.08,80.13,17500.0,65.6066,65.623,65.582,65.623,17500.0
2014-02-10 13:55:00,80.14,80.14,80.06,80.09,18300.0,65.6312,65.6312,65.5657,65.5902,18300.0
2014-02-10 14:00:00,80.1,80.13,80.08,80.11,15700.0,65.5984,65.623,65.582,65.6066,15700.0
2014-02-10 14:05:00,80.1,80.1,80.04,80.07,11900.0,65.5984,65.5984,65.5493,65.5738,11900.0
2014-02-10 14:10:00,80.07,80.13,80.07,80.11,14100.0,65.5738,65.623,65.5738,65.6066,14100.0
2014-02-10 14:15:00,80.11,80.13,80.1,80.11,22000.0,65.6066,65.623,65.5984,65.6066,22000.0
2014-02-10 14:20:00,80.12,80.14,80.05,80.06,18700.0,65.6148,65.6312,65.5575,65.5657,18700.0
2014-02-10 14:25:00,80.06,80.1,80.03,80.07,16600.0,65.5657,65.5984,65.5411,65.5738,16600.0
2014-02-10 14:30:00,80.07,80.11,80.06,80.09,15600.0,65.5738,65.6066,65.5657,65.5902,15600.0
2014-02-10 14:35:00,80.09,80.16,80.09,80.1,31300.0,65.5902,65.6476,65.5902,65.5984,31300.0
2014-02-10 14:40:00,80.09,80.12,80.09,80.09,22800.0,65.5902,65.6148,65.5902,65.5902,22800.0
2014-02-10 14:45:00,80.08,80.12,80.08,80.1,23800.0,65.582,65.6148,65.582,65.5984,23800.0
2014-02-10 14:50:00,80.11,80.11,80.08,80.09,22100.0,65.6066,65.6066,65.582,65.5902,22100.0
2014-02-10 14:55:00,80.09,80.11,80.08,80.1,21400.0,65.5902,65.6066,65.582,65.5984,21400.0
2014-02-10 15:00:00,80.09,80.09,79.98,80.01,32400.0,65.5902,65.5902,65.5001,65.5247,32400.0
2014-02-10 15:05:00,80.01,80.05,80.0,80.05,26500.0,65.5247,65.5575,65.5165,65.5575,26500.0
2014-02-10 15:10:00,80.04,80.06,80.02,80.04,24700.0,65.5493,65.5657,65.5329,65.5493,24700.0
2014-02-10 15:15:00,80.03,80.04,80.01,80.01,32300.0,65.5411,65.5493,65.5247,65.5247,32300.0
2014-02-10 15:20:00,80.02,80.02,79.92,79.94,28800.0,65.5329,65.5329,65.451,65.4674,28800.0
2014-02-10 15:25:00,79.94,80.03,79.93,80.02,32600.0,65.4674,65.5411,65.4592,65.5329,32600.0
2014-02-10 15:30:00,80.02,80.02,79.93,79.97,35800.0,65.5329,65.5329,65.4592,65.492,35800.0
2014-02-10 15:35:00,79.98,80.06,79.98,80.02,35100.0,65.5001,65.5657,65.5001,65.5329,35100.0
2014-02-10 15:40:00,80.02,80.06,80.02,80.04,51100.0,65.5329,65.5657,65.5329,65.5493,51100.0
2014-02-10 15:45:00,80.04,80.06,79.98,79.99,70100.0,65.5493,65.5657,65.5001,65.5083,70100.0
2014-02-10 15:50:00,79.99,80.0,79.94,79.99,71400.0,65.5083,65.5165,65.4674,65.5083,71400.0
2014-02-10 15:55:00,79.98,80.0,79.94,79.97,101400.0,65.5001,65.5165,65.4674,65.492,101400.0
2014-02-11 09:30:00,80.53,80.69,80.41,80.41,91200.0,65.9506,66.0816,65.8523,65.8523,91200.0
2014-02-11 09:35:00,80.41,80.5,80.28,80.45,31800.0,65.8523,65.926,65.7458,65.8851,31800.0
2014-02-11 09:40:00,80.45,80.45,80.3,80.3,26500.0,65.8851,65.8851,65.7622,65.7622,26500.0
2014-02-11 09:45:00,80.33,80.49,80.33,80.37,36700.0,65.7868,65.9178,65.7868,65.8195,36700.0
2014-02-11 09:50:00,80.37,80.55,80.29,80.32,85700.0,65.8195,65.9669,65.754,65.7786,85700.0
2014-02-11 09:55:00,80.32,80.47,80.3,80.35,74500.0,65.7786,65.9014,65.7622,65.8032,74500.0
2014-02-11 10:00:00,80.35,80.37,80.18,80.25,18900.0,65.8032,65.8195,65.6639,65.7213,18900.0
2014-02-11 10:05:00,80.25,80.31,80.22,80.31,8500.0,65.7213,65.7704,65.6967,65.7704,8500.0
2014-02-11 10:10:00,80.28,80.32,80.2,80.25,14800.0,65.7458,65.7786,65.6803,65.7213,14800.0
2014-02-11 10:15:00,80.26,80.3,80.21,80.25,27900.0,65.7294,65.7622,65.6885,65.7213,27900.0
2014-02-11 10:20:00,80.25,80.35,80.25,80.32,17600.0,65.7213,65.8032,65.7213,65.7786,17600.0
2014-02-11 10:25:00,80.32,80.41,80.32,80.33,17100.0,65.7786,65.8523,65.7786,65.7868,17100.0
2014-02-11 10:30:00,80.33,80.42,80.3,80.42,18800.0,65.7868,65.8605,65.7622,65.8605,18800.0
2014-02-11 10:35:00,80.43,80.47,80.42,80.44,22500.0,65.8687,65.9014,65.8605,65.8769,22500.0
2014-02-11 10:40:00,80.44,80.56,80.44,80.51,19400.0,65.8769,65.9751,65.8769,65.9342,19400.0
2014-02-11 10:45:00,80.51,80.61,80.51,80.51,17600.0,65.9342,66.0161,65.9342,65.9342,17600.0
2014-02-11 10:50:00,80.52,80.52,80.42,80.45,21300.0,65.9424,65.9424,65.8605,65.8851,21300.0
2014-02-11 10:55:00,80.43,80.43,80.33,80.41,13900.0,65.8687,65.8687,65.7868,65.8523,13900.0
2014-02-11 11:00:00,80.41,80.48,80.4,80.45,17900.0,65.8523,65.9096,65.8441,65.8851,17900.0
2014-02-11 11:05:00,80.45,80.49,80.34,80.37,17800.0,65.8851,65.9178,65.795,65.8195,17800.0
2014-02-11 11:10:00,80.38,80.38,80.25,80.25,9200.0,65.8277,65.8277,65.7213,65.7213,9200.0
2014-02-11 11:15:00,80.25,80.37,80.15,80.37,23900.0,65.7213,65.8195,65.6394,65.8195,23900.0
2014-02-11 11:20:00,80.36,80.43,80.33,80.43,12000.0,65.8113,65.8687,65.7868,65.8687,12000.0
2014-02-11 11:25:00,80.43,80.46,80.4,80.44,30300.0,65.8687,65.8932,65.8441,65.8769,30300.0
2014-02-11 11:30:00,80.47,80.53,80.45,80.53,10200.0,65.9014,65.9506,65.8851,65.9506,10200.0
2014-02-11 11:35:00,80.52,80.52,80.41,80.41,19400.0,65.9424,65.9424,65.8523,65.8523,19400.0
2014-02-11 11:40:00,80.42,80.54,80.42,80.54,14500.0,65.8605,65.9588,65.8605,65.9588,14500.0
2014-02-11 11:45:00,80.54,80.59,80.51,80.57,25600.0,65.9588,65.9997,65.9342,65.9833,25600.0
2014-02-11 11:50:00,80.58,80.61,80.41,80.41,54100.0,65.9915,66.0161,65.8523,65.8523,54100.0
2014-02-11 11:55:00,80.43,80.48,80.41,80.45,11000.0,65.8687,65.9096,65.8523,65.8851,11000.0
2014-02-11 12:00:00,80.45,80.45,80.41,80.42,5900.0,65.8851,65.8851,65.8523,65.8605,5900.0
2014-02-11 12:05:00,80.42,80.46,80.41,80.44,13700.0,65.8605,65.8932,65.8523,65.8769,13700.0
2014-02-11 12:10:00,80.42,80.44,80.39,80.43,11900.0,65.8605,65.8769,65.8359,65.8687,11900.0
2014-02-11 12:15:00,80.43,80.44,80.41,80.44,4500.0,65.8687,65.8769,65.8523,65.8769,4500.0
2014-02-11 12:20:00,80.45,80.47,80.44,80.45,9200.0,65.8851,65.9014,65.8769,65.8851,9200.0
2014-02-11 12:25:00,80.45,80.45,80.39,80.4,11100.0,65.8851,65.8851,65.8359,65.8441,11100.0
2014-02-11 12:30:00,80.41,80.46,80.4,80.46,14200.0,65.8523,65.8932,65.8441,65.8932,14200.0
2014-02-11 12:35:00,80.44,80.47,80.43,80.45,9300.0,65.8769,65.9014,65.8687,65.8851,9300.0
2014-02-11 12:40:00,80.46,80.47,80.41,80.45,15300.0,65.8932,65.9014,65.8523,65.8851,15300.0
2014-02-11 12:45:00,80.45,80.47,80.42,80.45,8200.0,65.8851,65.9014,65.8605,65.8851,8200.0
2014-02-11 12:50:00,80.45,80.47,80.36,80.37,24200.0,65.8851,65.9014,65.8113,65.8195,24200.0
2014-02-11 12:55:00,80.37,80.42,80.37,80.41,7900.0,65.8195,65.8605,65.8195,65.8523,7900.0
2014-02-11 13:00:00,80.41,80.47,80.38,80.46,16600.0,65.8523,65.9014,65.8277,65.8932,16600.0
2014-02-11 13:05:00,80.46,80.57,80.45,80.57,9400.0,65.8932,65.9833,65.8851,65.9833,9400.0
2014-02-11 13:10:00,80.57,80.67,80.56,80.67,18000.0,65.9833,66.0652,65.9751,66.0652,18000.0
2014-02-11 13:15:00,80.65,80.66,80.6,80.64,13700.0,66.0488,66.057,66.0079,66.0407,13700.0
2014-02-11 13:20:00,80.63,80.7,80.63,80.66,11300.0,66.0325,66.0898,66.0325,66.057,11300.0
2014-02-11 13:25:00,80.67,80.67,80.56,80.57,16000.0,66.0652,66.0652,65.9751,65.9833,16000.0
2014-02-11 13:30:00,80.57,80.61,80.54,80.56,31700.0,65.9833,66.0161,65.9588,65.9751,31700.0
2014-02-11 13:35:00,80.56,80.56,80.54,80.56,8000.0,65.9751,65.9751,65.9588,65.9751,8000.0
2014-02-11 13:40:00,80.56,80.57,80.54,80.56,7800.0,65.9751,65.9833,65.9588,65.9751,7800.0
2014-02-11 13:45:00,80.56,80.58,80.53,80.53,10000.0,65.9751,65.9915,65.9506,65.9506,10000.0
2014-02-11 13:50:00,80.53,80.56,80.52,80.52,9400.0,65.9506,65.9751,65.9424,65.9424,9400.0
2014-02-11 13:55:00,80.52,80.52,80.44,80.44,11400.0,65.9424,65.9424,65.8769,65.8769,11400.0
2014-02-11 14:00:00,80.45,80.48,80.4,80.42,17500.0,65.8851,65.9096,65.8441,65.8605,17500.0
2014-02-11 14:05:00,80.43,80.51,80.43,80.5,10100.0,65.8687,65.9342,65.8687,65.926,10100.0
2014-02-11 14:10:00,80.51,80.54,80.49,80.49,12600.0,65.9342,65.9588,65.9178,65.9178,12600.0
2014-02-11 14:15:00,80.5,80.51,80.45,80.47,16400.0,65.926,65.9342,65.8851,65.9014,16400.0
2014-02-11 14:20:00,80.48,80.53,80.47,80.53,14600.0,65.9096,65.9506,65.9014,65.9506,14600.0
2014-02-11 14:25:00,80.52,80.54,80.5,80.52,15600.0,65.9424,65.9588,65.926,65.9424,15600.0
2014-02-11 14:30:00,80.51,80.56,80.51,80.52,13300.0,65.9342,65.9751,65.9342,65.9424,13300.0
2014-02-11 14:35:00,80.53,80.61,80.52,80.61,16400.0,65.9506,66.0161,65.9424,66.0161,16400.0
2014-02-11 14:40:00,80.62,80.7,80.6,80.67,21100.0,66.0243,66.0898,66.0079,66.0652,21100.0
2014-02-11 14:45:00,80.68,80.75,80.67,80.7,10100.0,66.0734,66.1307,66.0652,66.0898,10100.0
2014-02-11 14:50:00,80.7,80.74,80.68,80.73,14400.0,66.0898,66.1225,66.0734,66.1144,14400.0
2014-02-11 14:55:00,80.73,80.78,80.72,80.75,13600.0,66.1144,66.1553,66.1062,66.1307,13600.0
2014-02-11 15:00:00,80.76,80.84,80.75,80.84,24000.0,66.1389,66.2044,66.1307,66.2044,24000.0
2014-02-11 15:05:00,80.85,80.87,80.77,80.84,17600.0,66.2126,66.229,66.1471,66.2044,17600.0
2014-02-11 15:10:00,80.84,80.85,80.8,80.8,24400.0,66.2044,66.2126,66.1717,66.1717,24400.0
2014-02-11 15:15:00,80.81,80.89,80.8,80.86,20500.0,66.1799,66.2454,66.1717,66.2208,20500.0
2014-02-11 15:20:00,80.87,80.87,80.8,80.81,27400.0,66.229,66.229,66.1717,66.1799,27400.0
2014-02-11 15:25:00,80.82,80.83,80.75,80.76,28600.0,66.1881,66.1963,66.1307,66.1389,28600.0
2014-02-11 15:30:00,80.77,80.77,80.68,80.69,29400.0,66.1471,66.1471,66.0734,66.0816,29400.0
2014-02-11 15:35:00,80.69,80.71,80.68,80.69,36700.0,66.0816,66.098,66.0734,66.0816,36700.0
2014-02-11 15:40:00,80.69,80.71,80.66,80.67,43200.0,66.0816,66.098,66.057,66.0652,43200.0
2014-02-11 15:45:00,80.68,80.71,80.58,80.59,45200.0,66.0734,66.098,65.9915,65.9997,45200.0
2014-02-11 15:50:00,80.59,80.59,80.55,80.56,58300.0,65.9997,65.9997,65.9669,65.9751,58300.0
2014-02-11 15:55:00,80.57,80.59,80.51,80.55,108200.0,65.9833,65.9997,65.9342,65.9669,108200.0
2014-02-12 09:30:00,80.92,81.37,80.84,81.37,107200.0,66.27,66.6385,66.2044,66.6385,107200.0
2014-02-12 09:35:00,81.37,81.46,81.17,81.43,42400.0,66.6385,66.7122,66.4747,66.6876,42400.0
2014-02-12 09:40:00,81.45,81.5,81.43,81.5,26700.0,66.704,66.745,66.6876,66.745,26700.0
2014-02-12 09:45:00,81.5,81.68,81.49,81.67,24900.0,66.745,66.8924,66.7368,66.8842,24900.0
2014-02-12 09:50:00,81.68,81.7,81.55,81.65,40400.0,66.8924,66.9087,66.7859,66.8678,40400.0
2014-02-12 09:55:00,81.65,81.83,81.65,81.83,31000.0,66.8678,67.0152,66.8678,67.0152,31000.0
2014-02-12 10:00:00,81.84,81.84,81.71,81.79,23600.0,67.0234,67.0234,66.9169,66.9825,23600.0
2014-02-12 10:05:00,81.79,81.79,81.61,81.7,23300.0,66.9825,66.9825,66.835,66.9087,23300.0
2014-02-12 10:10:00,81.72,81.72,81.53,81.57,12800.0,66.9251,66.9251,66.7695,66.8023,12800.0
2014-02-12 10:15:00,81.55,81.65,81.49,81.51,23200.0,66.7859,66.8678,66.7368,66.7531,23200.0
2014-02-12 10:20:00,81.52,81.53,81.43,81.45,39300.0,66.7613,66.7695,66.6876,66.704,39300.0
2014-02-12 10:25:00,81.45,81.46,81.28,81.28,41200.0,66.704,66.7122,66.5648,66.5648,41200.0
2014-02-12 10:30:00,81.3,81.31,81.21,81.24,31300.0,66.5812,66.5894,66.5075,66.532,31300.0
2014-02-12 10:35:00,81.24,81.34,81.1,81.33,31600.0,66.532,66.6139,66.4174,66.6057,31600.0
2014-02-12 10:40:00,81.33,81.35,81.25,81.28,16600.0,66.6057,66.6221,66.5402,66.5648,16600.0
2014-02-12 10:45:00,81.29,81.35,81.22,81.27,28300.0,66.573,66.6221,66.5156,66.5566,28300.0
2014-02-12 10:50:00,81.29,81.34,81.27,81.29,18900.0,66.573,66.6139,66.5566,66.573,18900.0
2014-02-12 10:55:00,81.3,81.31,81.25,81.27,19100.0,66.5812,66.5894,66.5402,66.5566,19100.0
2014-02-12 11:00:00,81.3,81.35,81.29,81.32,22400.0,66.5812,66.6221,66.573,66.5975,22400.0
2014-02-12 11:05:00,81.3,81.35,81.24,81.29,36300.0,66.5812,66.6221,66.532,66.573,36300.0
2014-02-12 11:10:00,81.31,81.35,81.27,81.34,28300.0,66.5894,66.6221,66.5566,66.6139,28300.0
2014-02-12 11:15:00,81.33,81.36,81.27,81.3,27300.0,66.6057,66.6303,66.5566,66.5812,27300.0
2014-02-12 11:20:00,81.3,81.3,81.21,81.21,39100.0,66.5812,66.5812,66.5075,66.5075,39100.0
2014-02-12 11:25:00,81.2,81.26,81.12,81.18,30800.0,66.4993,66.5484,66.4338,66.4829,30800.0
2014-02-12 11:30:00,81.18,81.25,81.14,81.22,57800.0,66.4829,66.5402,66.4501,66.5156,57800.0
2014-02-12 11:35:00,81.23,81.25,81.11,81.18,32200.0,66.5238,66.5402,66.4256,66.4829,32200.0
2014-02-12 11:40:00,81.2,81.25,81.12,81.16,18600.0,66.4993,66.5402,66.4338,66.4665,18600.0
2014-02-12 11:45:00,81.16,81.17,81.05,81.08,41600.0,66.4665,66.4747,66.3764,66.401,41600.0
2014-02-12 11:50:00,81.07,81.08,80.95,81.03,45400.0,66.3928,66.401,66.2945,66.36,45400.0
2014-02-12 11:55:00,81.04,81.18,81.04,81.18,14500.0,66.3682,66.4829,66.3682,66.4829,14500.0
2014-02-12 12:00:00,81.17,81.18,81.11,81.15,28700.0,66.4747,66.4829,66.4256,66.4583,28700.0
2014-02-12 12:05:00,81.15,81.24,81.13,81.2,35700.0,66.4583,66.532,66.4419,66.4993,35700.0
2014-02-12 12:10:00,81.21,81.21,81.15,81.19,13100.0,66.5075,66.5075,66.4583,66.4911,13100.0
2014-02-12 12:15:00,81.2,81.28,81.2,81.28,9300.0,66.4993,66.5648,66.4993,66.5648,9300.0
2014-02-12 12:20:00,81.29,81.3,81.27,81.29,20000.0,66.573,66.5812,66.5566,66.573,20000.0
2014-02-12 12:25:00,81.28,81.3,81.26,81.3,12600.0,66.5648,66.5812,66.5484,66.5812,12600.0
2014-02-12 12:30:00,81.3,81.3,81.26,81.27,10000.0,66.5812,66.5812,66.5484,66.5566,10000.0
2014-02-12 12:35:00,81.27,81.32,81.26,81.26,12400.0,66.5566,66.5975,66.5484,66.5484,12400.0
2014-02-12 12:40:00,81.27,81.32,81.27,81.27,7700.0,66.5566,66.5975,66.5566,66.5566,7700.0
2014-02-12 12:45:00,81.27,81.3,81.2,81.27,11000.0,66.5566,66.5812,66.4993,66.5566,11000.0
2014-02-12 12:50:00,81.27,81.31,81.26,81.3,23700.0,66.5566,66.5894,66.5484,66.5812,23700.0
2014-02-12 12:55:00,81.3,81.33,81.28,81.31,13200.0,66.5812,66.6057,66.5648,66.5894,13200.0
2014-02-12 13:00:00,81.32,81.32,81.2,81.22,7200.0,66.5975,66.5975,66.4993,66.5156,7200.0
2014-02-12 13:05:00,81.23,81.24,81.2,81.23,13200.0,66.5238,66.532,66.4993,66.5238,13200.0
2014-02-12 13:10:00,81.23,81.25,81.18,81.25,11500.0,66.5238,66.5402,66.4829,66.5402,11500.0
2014-02-12 13:15:00,81.24,81.3,81.23,81.3,11900.0,66.532,66.5812,66.5238,66.5812,11900.0
2014-02-12 13:20:00,81.3,81.3,81.26,81.28,18500.0,66.5812,66.5812,66.5484,66.5648,18500.0
2014-02-12 13:25:00,81.29,81.3,81.26,81.29,11400.0,66.573,66.5812,66.5484,66.573,11400.0
2014-02-12 13:30:00,81.3,81.3,81.28,81.3,17400.0,66.5812,66.5812,66.5648,66.5812,17400.0
2014-02-12 13:35:00,81.3,81.34,81.26,81.26,11600.0,66.5812,66.6139,66.5484,66.5484,11600.0
2014-02-12 13:40:00,81.26,81.3,81.25,81.27,11600.0,66.5484,66.5812,66.5402,66.5566,11600.0
2014-02-12 13:45:00,81.26,81.3,81.25,81.3,15700.0,66.5484,66.5812,66.5402,66.5812,15700.0
2014-02-12 13:50:00,81.3,81.31,81.27,81.28,16400.0,66.5812,66.5894,66.5566,66.5648,16400.0
2014-02-12 13:55:00,81.27,81.32,81.26,81.28,11300.0,66.5566,66.5975,66.5484,66.5648,11300.0
2014-02-12 14:00:00,81.27,81.3,81.23,81.3,13300.0,66.5566,66.5812,66.5238,66.5812,13300.0
2014-02-12 14:05:00,81.29,81.33,81.26,81.3,11700.0,66.573,66.6057,66.5484,66.5812,11700.0
2014-02-12 14:10:00,81.3,81.32,81.21,81.23,17700.0,66.5812,66.5975,66.5075,66.5238,17700.0
2014-02-12 14:15:00,81.23,81.31,81.23,81.27,12200.0,66.5238,66.5894,66.5238,66.5566,12200.0
2014-02-12 14:20:00,81.26,81.29,81.25,81.26,12100.0,66.5484,66.573,66.5402,66.5484,12100.0
2014-02-12 14:25:00,81.27,81.29,81.21,81.22,10600.0,66.5566,66.573,66.5075,66.5156,10600.0
2014-02-12 14:30:00,81.22,81.22,81.14,81.15,17100.0,66.5156,66.5156,66.4501,66.4583,17100.0
2014-02-12 14:35:00,81.16,81.17,81.05,81.13,28400.0,66.4665,66.4747,66.3764,66.4419,28400.0
2014-02-12 14:40:00,81.1,81.14,81.09,81.12,19300.0,66.4174,66.4501,66.4092,66.4338,19300.0
2014-02-12 14:45:00,81.12,81.12,81.03,81.04,22600.0,66.4338,66.4338,66.36,66.3682,22600.0
2014-02-12 14:50:00,81.03,81.06,81.01,81.06,17300.0,66.36,66.3846,66.3437,66.3846,17300.0
2014-02-12 14:55:00,81.06,81.1,81.03,81.08,15800.0,66.3846,66.4174,66.36,66.401,15800.0
2014-02-12 15:00:00,81.09,81.19,81.09,81.17,23300.0,66.4092,66.4911,66.4092,66.4747,23300.0
2014-02-12 15:05:00,81.16,81.19,81.12,81.19,21700.0,66.4665,66.4911,66.4338,66.4911,21700.0
2014-02-12 15:10:00,81.19,81.19,81.06,81.11,35300.0,66.4911,66.4911,66.3846,66.4256,35300.0
2014-02-12 15:15:00,81.12,81.18,81.12,81.18,25600.0,66.4338,66.4829,66.4338,66.4829,25600.0
2014-02-12 15:20:00,81.19,81.2,81.13,81.13,27300.0,66.4911,66.4993,66.4419,66.4419,27300.0
2014-02-12 15:25:00,81.13,81.16,81.11,81.15,23800.0,66.4419,66.4665,66.4256,66.4583,23800.0
2014-02-12 15:30:00,81.16,81.22,81.16,81.17,28900.0,66.4665,66.5156,66.4665,66.4747,28900.0
2014-02-12 15:35:00,81.18,81.18,81.08,81.09,38500.0,66.4829,66.4829,66.401,66.4092,38500.0
2014-02-12 15:40:00,81.1,81.2,81.08,81.19,40500.0,66.4174,66.4993,66.401,66.4911,40500.0
2014-02-12 15:45:00,81.19,81.22,81.14,81.16,69000.0,66.4911,66.5156,66.4501,66.4665,69000.0
2014-02-12 15:50:00,81.16,81.16,81.06,81.06,87700.0,66.4665,66.4665,66.3846,66.3846,87700.0
2014-02-12 15:55:00,81.06,81.21,81.06,81.2,110800.0,66.3846,66.5075,66.3846,66.4993,110800.0
2014-02-13 09:30:00,80.86,80.94,80.63,80.83,50900.0,66.2208,66.2863,66.0325,66.1963,50900.0
2014-02-13 09:35:00,80.81,80.98,80.76,80.88,17100.0,66.1799,66.3191,66.1389,66.2372,17100.0
2014-02-13 09:40:00,80.97,81.05,80.78,80.78,10500.0,66.3109,66.3764,66.1553,66.1553,10500.0
2014-02-13 09:45:00,80.8,80.92,80.76,80.87,10000.0,66.1717,66.27,66.1389,66.229,10000.0
2014-02-13 09:50:00,80.87,81.18,80.81,81.17,91700.0,66.229,66.4829,66.1799,66.4747,91700.0
2014-02-13 09:55:00,81.16,81.17,81.02,81.07,9300.0,66.4665,66.4747,66.3519,66.3928,9300.0
2014-02-13 10:00:00,81.07,81.07,80.96,80.98,8200.0,66.3928,66.3928,66.3027,66.3191,8200.0
2014-02-13 10:05:00,80.98,81.16,80.94,81.16,10900.0,66.3191,66.4665,66.2863,66.4665,10900.0
2014-02-13 10:10:00,81.16,81.19,81.11,81.18,9100.0,66.4665,66.4911,66.4256,66.4829,9100.0
2014-02-13 10:15:00,81.18,81.34,81.18,81.3,14200.0,66.4829,66.6139,66.4829,66.5812,14200.0
2014-02-13 10:20:00,81.27,81.3,81.11,81.15,10100.0,66.5566,66.5812,66.4256,66.4583,10100.0
2014-02-13 10:25:00,81.17,81.23,81.14,81.16,7400.0,66.4747,66.5238,66.4501,66.4665,7400.0
2014-02-13 10:30:00,81.15,81.16,81.0,81.04,10000.0,66.4583,66.4665,66.3355,66.3682,10000.0
2014-02-13 10:35:00,81.04,81.11,81.03,81.1,13600.0,66.3682,66.4256,66.36,66.4174,13600.0
2014-02-13 10:40:00,81.07,81.14,81.06,81.14,26600.0,66.3928,66.4501,66.3846,66.4501,26600.0
2014-02-13 10:45:00,81.13,81.29,81.13,81.27,18500.0,66.4419,66.573,66.4419,66.5566,18500.0
2014-02-13 10:50:00,81.27,81.44,81.22,81.44,9500.0,66.5566,66.6958,66.5156,66.6958,9500.0
2014-02-13 10:55:00,81.41,81.46,81.36,81.36,7900.0,66.6712,66.7122,66.6303,66.6303,7900.0
2014-02-13 11:00:00,81.36,81.43,81.36,81.4,30500.0,66.6303,66.6876,66.6303,66.6631,30500.0
2014-02-13 11:05:00,81.42,81.43,81.32,81.32,9100.0,66.6794,66.6876,66.5975,66.5975,9100.0
2014-02-13 11:10:00,81.32,81.37,81.25,81.36,18100.0,66.5975,66.6385,66.5402,66.6303,18100.0
2014-02-13 11:15:00,81.37,81.45,81.37,81.44,9200.0,66.6385,66.704,66.6385,66.6958,9200.0
2014-02-13 11:20:00,81.44,81.52,81.41,81.5,24600.0,66.6958,66.7613,66.6712,66.745,24600.0
2014-02-13 11:25:00,81.52,81.63,81.51,81.62,14200.0,66.7613,66.8514,66.7531,66.8432,14200.0
2014-02-13 11:30:00,81.62,81.64,81.56,81.57,9900.0,66.8432,66.8596,66.7941,66.8023,9900.0
2014-02-13 11:35:00,81.56,81.57,81.51,81.52,9800.0,66.7941,66.8023,66.7531,66.7613,9800.0
2014-02-13 11:40:00,81.53,81.53,81.48,81.49,5100.0,66.7695,66.7695,66.7286,66.7368,5100.0
2014-02-13 11:45:00,81.49,81.55,81.49,81.52,7700.0,66.7368,66.7859,66.7368,66.7613,7700.0
2014-02-13 11:50:00,81.52,81.57,81.52,81.52,10700.0,66.7613,66.8023,66.7613,66.7613,10700.0
2014-02-13 11:55:00,81.52,81.53,81.43,81.51,21400.0,66.7613,66.7695,66.6876,66.7531,21400.0
2014-02-13 12:00:00,81.51,81.51,81.45,81.47,9800.0,66.7531,66.7531,66.704,66.7204,9800.0
2014-02-13 12:05:00,81.48,81.48,81.43,81.47,9700.0,66.7286,66.7286,66.6876,66.7204,9700.0
2014-02-13 12:10:00,81.46,81.5,81.41,81.46,8200.0,66.7122,66.745,66.6712,66.7122,8200.0
2014-02-13 12:15:00,81.46,81.5,81.44,81.48,4400.0,66.7122,66.745,66.6958,66.7286,4400.0
2014-02-13 12:20:00,81.46,81.46,81.39,81.41,5900.0,66.7122,66.7122,66.6549,66.6712,5900.0
2014-02-13 12:25:00,81.4,81.47,81.4,81.47,11900.0,66.6631,66.7204,66.6631,66.7204,11900.0
2014-02-13 12:30:00,81.48,81.55,81.48,81.54,13900.0,66.7286,66.7859,66.7286,66.7777,13900.0
2014-02-13 12:35:00,81.55,81.56,81.5,81.51,6100.0,66.7859,66.7941,66.745,66.7531,6100.0
2014-02-13 12:40:00,81.5,81.54,81.5,81.53,7900.0,66.745,66.7777,66.745,66.7695,7900.0
2014-02-13 12:45:00,81.53,81.56,81.5,81.55,9500.0,66.7695,66.7941,66.745,66.7859,9500.0
2014-02-13 12:50:00,81.53,81.58,81.53,81.58,6900.0,66.7695,66.8105,66.7695,66.8105,6900.0
2014-02-13 12:55:00,81.57,81.63,81.55,81.63,16700.0,66.8023,66.8514,66.7859,66.8514,16700.0
2014-02-13 13:00:00,81.62,81.69,81.61,81.69,15800.0,66.8432,66.9006,66.835,66.9006,15800.0
2014-02-13 13:05:00,81.7,81.78,81.68,81.77,19600.0,66.9087,66.9743,66.8924,66.9661,19600.0
2014-02-13 13:10:00,81.76,81.78,81.72,81.72,15900.0,66.9579,66.9743,66.9251,66.9251,15900.0
2014-02-13 13:15:00,81.72,81.77,81.68,81.77,12600.0,66.9251,66.9661,66.8924,66.9661,12600.0
2014-02-13 13:20:00,81.77,81.8,81.75,81.75,6500.0,66.9661,66.9906,66.9497,66.9497,6500.0
2014-02-13 13:25:00,81.76,81.8,81.75,81.79,13100.0,66.9579,66.9906,66.9497,66.9825,13100.0
2014-02-13 13:30:00,81.79,81.83,81.77,81.82,17000.0,66.9825,67.0152,66.9661,67.007,17000.0
2014-02-13 13:35:00,81.82,81.87,81.79,81.87,18900.0,67.007,67.048,66.9825,67.048,18900.0
2014-02-13 13:40:00,81.86,81.89,81.85,81.88,7900.0,67.0398,67.0643,67.0316,67.0562,7900.0
2014-02-13 13:45:00,81.88,81.89,81.81,81.89,13400.0,67.0562,67.0643,66.9988,67.0643,13400.0
2014-02-13 13:50:00,81.9,81.96,81.88,81.95,29300.0,67.0725,67.1217,67.0562,67.1135,29300.0
2014-02-13 13:55:00,81.94,81.97,81.92,81.94,11900.0,67.1053,67.1299,67.0889,67.1053,11900.0
2014-02-13 14:00:00,81.94,81.98,81.9,81.9,14700.0,67.1053,67.1381,67.0725,67.0725,14700.0
2014-02-13 14:05:00,81.91,81.95,81.88,81.88,15500.0,67.0807,67.1135,67.0562,67.0562,15500.0
2014-02-13 14:10:00,81.89,81.93,81.89,81.92,7200.0,67.0643,67.0971,67.0643,67.0889,7200.0
2014-02-13 14:15:00,81.92,81.92,81.8,81.81,17900.0,67.0889,67.0889,66.9906,66.9988,17900.0
2014-02-13 14:20:00,81.8,81.86,81.8,81.83,17900.0,66.9906,67.0398,66.9906,67.0152,17900.0
2014-02-13 14:25:00,81.83,81.83,81.75,81.78,14600.0,67.0152,67.0152,66.9497,66.9743,14600.0
2014-02-13 14:30:00,81.78,81.78,81.74,81.74,21700.0,66.9743,66.9743,66.9415,66.9415,21700.0
2014-02-13 14:35:00,81.74,81.74,81.71,81.72,10600.0,66.9415,66.9415,66.9169,66.9251,10600.0
2014-02-13 14:40:00,81.72,81.72,81.68,81.72,14500.0,66.9251,66.9251,66.8924,66.9251,14500.0
2014-02-13 14:45:00,81.73,81.75,81.7,81.72,16200.0,66.9333,66.9497,66.9087,66.9251,16200.0
2014-02-13 14:50:00,81.71,81.74,81.67,81.74,35200.0,66.9169,66.9415,66.8842,66.9415,35200.0
2014-02-13 14:55:00,81.74,81.74,81.69,81.73,22400.0,66.9415,66.9415,66.9006,66.9333,22400.0
2014-02-13 15:00:00,81.74,81.74,81.67,81.68,14400.0,66.9415,66.9415,66.8842,66.8924,14400.0
2014-02-13 15:05:00,81.69,81.75,81.66,81.74,20200.0,66.9006,66.9497,66.876,66.9415,20200.0
2014-02-13 15:10:00,81.73,81.75,81.71,81.71,28400.0,66.9333,66.9497,66.9169,66.9169,28400.0
2014-02-13 15:15:00,81.72,81.73,81.67,81.7,16800.0,66.9251,66.9333,66.8842,66.9087,16800.0
2014-02-13 15:20:00,81.71,81.75,81.68,81.74,38700.0,66.9169,66.9497,66.8924,66.9415,38700.0
2014-02-13 15:25:00,81.74,81.74,81.67,81.74,34600.0,66.9415,66.9415,66.8842,66.9415,34600.0
2014-02-13 15:30:00,81.74,81.75,81.69,81.72,30800.0,66.9415,66.9497,66.9006,66.9251,30800.0
2014-02-13 15:35:00,81.72,81.73,81.65,81.67,37200.0,66.9251,66.9333,66.8678,66.8842,37200.0
2014-02-13 15:40:00,81.68,81.69,81.63,81.67,45600.0,66.8924,66.9006,66.8514,66.8842,45600.0
2014-02-13 15:45:00,81.68,81.72,81.66,81.7,59400.0,66.8924,66.9251,66.876,66.9087,59400.0
2014-02-13 15:50:00,81.71,81.81,81.69,81.79,82400.0,66.9169,66.9988,66.9006,66.9825,82400.0
2014-02-13 15:55:00,81.79,81.79,81.68,81.75,121900.0,66.9825,66.9825,66.8924,66.9497,121900.0
2014-02-14 09:30:00,81.73,81.78,81.41,81.62,88100.0,66.9333,66.9743,66.6712,66.8432,88100.0
2014-02-14 09:35:00,81.58,81.97,81.57,81.85,35400.0,66.8105,67.1299,66.8023,67.0316,35400.0
2014-02-14 09:40:00,81.79,81.79,81.38,81.54,21400.0,66.9825,66.9825,66.6467,66.7777,21400.0
2014-02-14 09:45:00,81.51,81.52,81.44,81.45,8800.0,66.7531,66.7613,66.6958,66.704,8800.0
2014-02-14 09:50:00,81.45,81.97,81.4,81.57,39700.0,66.704,67.1299,66.6631,66.8023,39700.0
2014-02-14 09:55:00,81.57,81.76,81.51,81.7,21200.0,66.8023,66.9579,66.7531,66.9087,21200.0
2014-02-14 10:00:00,81.75,81.75,81.47,81.49,13100.0,66.9497,66.9497,66.7204,66.7368,13100.0
2014-02-14 10:05:00,81.5,81.56,81.43,81.52,21600.0,66.745,66.7941,66.6876,66.7613,21600.0
2014-02-14 10:10:00,81.53,81.79,81.53,81.77,20900.0,66.7695,66.9825,66.7695,66.9661,20900.0
2014-02-14 10:15:00,81.79,81.84,81.7,81.81,18500.0,66.9825,67.0234,66.9087,66.9988,18500.0
2014-02-14 10:20:00,81.84,82.05,81.83,82.03,88300.0,67.0234,67.1954,67.0152,67.179,88300.0
2014-02-14 10:25:00,82.03,82.13,81.93,82.08,39600.0,67.179,67.2609,67.0971,67.2199,39600.0
2014-02-14 10:30:00,82.09,82.29,82.09,82.27,13800.0,67.2281,67.3919,67.2281,67.3756,13800.0
2014-02-14 10:35:00,82.28,82.28,82.2,82.2,16400.0,67.3837,67.3837,67.3182,67.3182,16400.0
2014-02-14 10:40:00,82.23,82.23,82.18,82.19,13000.0,67.3428,67.3428,67.3018,67.31,13000.0
2014-02-14 10:45:00,82.21,82.29,82.2,82.27,16100.0,67.3264,67.3919,67.3182,67.3756,16100.0
2014-02-14 10:50:00,82.27,82.27,82.08,82.08,17800.0,67.3756,67.3756,67.2199,67.2199,17800.0
2014-02-14 10:55:00,82.09,82.11,81.99,82.0,12600.0,67.2281,67.2445,67.1462,67.1544,12600.0
2014-02-14 11:00:00,82.0,82.05,81.98,82.02,13600.0,67.1544,67.1954,67.1381,67.1708,13600.0
2014-02-14 11:05:00,82.02,82.11,81.96,81.99,13700.0,67.1708,67.2445,67.1217,67.1462,13700.0
2014-02-14 11:10:00,82.0,82.06,81.98,81.99,19800.0,67.1544,67.2036,67.1381,67.1462,19800.0
2014-02-14 11:15:00,81.98,82.02,81.97,81.99,6600.0,67.1381,67.1708,67.1299,67.1462,6600.0
2014-02-14 11:20:00,81.99,82.0,81.96,81.97,10300.0,67.1462,67.1544,67.1217,67.1299,10300.0
2014-02-14 11:25:00,81.98,82.08,81.98,81.98,9800.0,67.1381,67.2199,67.1381,67.1381,9800.0
2014-02-14 11:30:00,81.99,82.01,81.95,81.96,17500.0,67.1462,67.1626,67.1135,67.1217,17500.0
2014-02-14 11:35:00,81.98,82.04,81.91,82.04,28800.0,67.1381,67.1872,67.0807,67.1872,28800.0
2014-02-14 11:40:00,82.05,82.07,82.05,82.07,4000.0,67.1954,67.2118,67.1954,67.2118,4000.0
2014-02-14 11:45:00,82.06,82.07,81.99,82.0,7200.0,67.2036,67.2118,67.1462,67.1544,7200.0
2014-02-14 11:50:00,81.97,82.06,81.97,81.99,9700.0,67.1299,67.2036,67.1299,67.1462,9700.0
2014-02-14 11:55:00,82.01,82.02,81.97,81.97,7100.0,67.1626,67.1708,67.1299,67.1299,7100.0
2014-02-14 12:00:00,81.97,82.01,81.92,81.99,12000.0,67.1299,67.1626,67.0889,67.1462,12000.0
2014-02-14 12:05:00,81.98,82.04,81.95,82.01,18700.0,67.1381,67.1872,67.1135,67.1626,18700.0
2014-02-14 12:10:00,82.01,82.06,81.99,82.05,17900.0,67.1626,67.2036,67.1462,67.1954,17900.0
2014-02-14 12:15:00,82.05,82.07,82.04,82.07,8100.0,67.1954,67.2118,67.1872,67.2118,8100.0
2014-02-14 12:20:00,82.07,82.11,82.02,82.11,9400.0,67.2118,67.2445,67.1708,67.2445,9400.0
2014-02-14 12:25:00,82.1,82.11,82.07,82.09,8300.0,67.2363,67.2445,67.2118,67.2281,8300.0
2014-02-14 12:30:00,82.08,82.1,82.06,82.09,6200.0,67.2199,67.2363,67.2036,67.2281,6200.0
2014-02-14 12:35:00,82.09,82.09,82.01,82.06,15400.0,67.2281,67.2281,67.1626,67.2036,15400.0
2014-02-14 12:40:00,82.07,82.13,82.04,82.13,10600.0,67.2118,67.2609,67.1872,67.2609,10600.0
2014-02-14 12:45:00,82.13,82.14,82.09,82.13,8200.0,67.2609,67.2691,67.2281,67.2609,8200.0
2014-02-14 12:50:00,82.12,82.17,82.12,82.13,14100.0,67.2527,67.2937,67.2527,67.2609,14100.0
2014-02-14 12:55:00,82.14,82.16,82.12,82.15,11800.0,67.2691,67.2855,67.2527,67.2773,11800.0
2014-02-14 13:00:00,82.15,82.15,82.09,82.11,6000.0,67.2773,67.2773,67.2281,67.2445,6000.0
2014-02-14 13:05:00,82.1,82.11,82.07,82.08,4600.0,67.2363,67.2445,67.2118,67.2199,4600.0
2014-02-14 13:10:00,82.1,82.1,82.05,82.06,4400.0,67.2363,67.2363,67.1954,67.2036,4400.0
2014-02-14 13:15:00,82.06,82.07,82.04,82.05,6600.0,67.2036,67.2118,67.1872,67.1954,6600.0
2014-02-14 13:20:00,82.05,82.1,82.04,82.1,7400.0,67.1954,67.2363,67.1872,67.2363,7400.0
2014-02-14 13:25:00,82.09,82.15,82.09,82.12,9000.0,67.2281,67.2773,67.2281,67.2527,9000.0
2014-02-14 13:30:00,82.14,82.14,82.09,82.12,4800.0,67.2691,67.2691,67.2281,67.2527,4800.0
2014-02-14 13:35:00,82.11,82.15,82.1,82.15,7600.0,67.2445,67.2773,67.2363,67.2773,7600.0
2014-02-14 13:40:00,82.16,82.18,82.15,82.18,12200.0,67.2855,67.3018,67.2773,67.3018,12200.0
2014-02-14 13:45:00,82.18,82.27,82.18,82.27,15800.0,67.3018,67.3756,67.3018,67.3756,15800.0
2014-02-14 13:50:00,82.26,82.31,82.26,82.3,14200.0,67.3674,67.4083,67.3674,67.4001,14200.0
2014-02-14 13:55:00,82.3,82.34,82.29,82.34,15300.0,67.4001,67.4329,67.3919,67.4329,15300.0
2014-02-14 14:00:00,82.34,82.37,82.31,82.37,14900.0,67.4329,67.4574,67.4083,67.4574,14900.0
2014-02-14 14:05:00,82.36,82.43,82.27,82.27,37800.0,67.4493,67.5066,67.3756,67.3756,37800.0
2014-02-14 14:10:00,82.27,82.3,82.24,82.24,11300.0,67.3756,67.4001,67.351,67.351,11300.0
2014-02-14 14:15:00,82.25,82.29,82.24,82.27,28500.0,67.3592,67.3919,67.351,67.3756,28500.0
2014-02-14 14:20:00,82.27,82.28,82.23,82.24,11600.0,67.3756,67.3837,67.3428,67.351,11600.0
2014-02-14 14:25:00,82.24,82.25,82.19,82.2,27800.0,67.351,67.3592,67.31,67.3182,27800.0
2014-02-14 14:30:00,82.2,82.24,82.18,82.19,23900.0,67.3182,67.351,67.3018,67.31,23900.0
2014-02-14 14:35:00,82.19,82.21,82.18,82.19,9600.0,67.31,67.3264,67.3018,67.31,9600.0
2014-02-14 14:40:00,82.2,82.29,82.2,82.28,20500.0,67.3182,67.3919,67.3182,67.3837,20500.0
2014-02-14 14:45:00,82.29,82.35,82.29,82.34,13600.0,67.3919,67.4411,67.3919,67.4329,13600.0
2014-02-14 14:50:00,82.34,82.37,82.33,82.33,18300.0,67.4329,67.4574,67.4247,67.4247,18300.0
2014-02-14 14:55:00,82.33,82.42,82.32,82.39,24900.0,67.4247,67.4984,67.4165,67.4738,24900.0
2014-02-14 15:00:00,82.39,82.42,82.37,82.42,16600.0,67.4738,67.4984,67.4574,67.4984,16600.0
2014-02-14 15:05:00,82.43,82.43,82.39,82.4,23700.0,67.5066,67.5066,67.4738,67.482,23700.0
2014-02-14 15:10:00,82.4,82.4,82.33,82.33,29200.0,67.482,67.482,67.4247,67.4247,29200.0
2014-02-14 15:15:00,82.33,82.34,82.29,82.33,26900.0,67.4247,67.4329,67.3919,67.4247,26900.0
2014-02-14 15:20:00,82.33,82.33,82.25,82.26,35500.0,67.4247,67.4247,67.3592,67.3674,35500.0
2014-02-14 15:25:00,82.26,82.27,82.23,82.23,31400.0,67.3674,67.3756,67.3428,67.3428,31400.0
2014-02-14 15:30:00,82.24,82.29,82.23,82.29,36100.0,67.351,67.3919,67.3428,67.3919,36100.0
2014-02-14 15:35:00,82.29,82.33,82.28,82.28,23600.0,67.3919,67.4247,67.3837,67.3837,23600.0
2014-02-14 15:40:00,82.28,82.29,82.19,82.19,27500.0,67.3837,67.3919,67.31,67.31,27500.0
2014-02-14 15:45:00,82.19,82.19,82.11,82.12,58200.0,67.31,67.31,67.2445,67.2527,58200.0
2014-02-14 15:50:00,82.11,82.13,82.08,82.12,82300.0,67.2445,67.2609,67.2199,67.2527,82300.0
2014-02-14 15:55:00,82.11,82.15,82.08,82.12,131100.0,67.2445,67.2773,67.2199,67.2527,131100.0
2014-02-18 09:30:00,82.1,82.25,81.85,81.86,81600.0,67.2363,67.3592,67.0316,67.0398,81600.0
2014-02-18 09:35:00,81.85,82.15,81.78,82.15,34100.0,67.0316,67.2773,66.9743,67.2773,34100.0
2014-02-18 09:40:00,82.08,82.48,82.03,82.46,16500.0,67.2199,67.5475,67.179,67.5312,16500.0
2014-02-18 09:45:00,82.46,82.46,82.34,82.35,15800.0,67.5312,67.5312,67.4329,67.4411,15800.0
2014-02-18 09:50:00,82.34,82.44,82.2,82.2,19200.0,67.4329,67.5148,67.3182,67.3182,19200.0
2014-02-18 09:55:00,82.2,82.21,81.95,81.99,17800.0,67.3182,67.3264,67.1135,67.1462,17800.0
2014-02-18 10:00:00,81.95,82.06,81.88,81.97,38400.0,67.1135,67.2036,67.0562,67.1299,38400.0
2014-02-18 10:05:00,81.99,82.17,81.94,82.14,34600.0,67.1462,67.2937,67.1053,67.2691,34600.0
2014-02-18 10:10:00,82.14,82.23,82.09,82.21,12900.0,67.2691,67.3428,67.2281,67.3264,12900.0
2014-02-18 10:15:00,82.22,82.33,82.2,82.3,35000.0,67.3346,67.4247,67.3182,67.4001,35000.0
2014-02-18 10:20:00,82.3,82.47,82.27,82.47,42000.0,67.4001,67.5393,67.3756,67.5393,42000.0
2014-02-18 10:25:00,82.45,82.55,82.44,82.52,38500.0,67.523,67.6049,67.5148,67.5803,38500.0
2014-02-18 10:30:00,82.52,82.58,82.4,82.4,28500.0,67.5803,67.6294,67.482,67.482,28500.0
2014-02-18 10:35:00,82.4,82.42,82.29,82.31,20600.0,67.482,67.4984,67.3919,67.4083,20600.0
2014-02-18 10:40:00,82.33,82.37,82.27,82.34,16200.0,67.4247,67.4574,67.3756,67.4329,16200.0
2014-02-18 10:45:00,82.36,82.42,82.34,82.41,14400.0,67.4493,67.4984,67.4329,67.4902,14400.0
2014-02-18 10:50:00,82.41,82.41,82.33,82.4,30500.0,67.4902,67.4902,67.4247,67.482,30500.0
2014-02-18 10:55:00,82.41,82.52,82.4,82.48,16300.0,67.4902,67.5803,67.482,67.5475,16300.0
2014-02-18 11:00:00,82.48,82.48,82.33,82.36,7800.0,67.5475,67.5475,67.4247,67.4493,7800.0
2014-02-18 11:05:00,82.37,82.37,82.33,82.36,7600.0,67.4574,67.4574,67.4247,67.4493,7600.0
2014-02-18 11:10:00,82.38,82.44,82.36,82.37,10500.0,67.4656,67.5148,67.4493,67.4574,10500.0
2014-02-18 11:15:00,82.38,82.42,82.32,82.42,13800.0,67.4656,67.4984,67.4165,67.4984,13800.0
2014-02-18 11:20:00,82.43,82.44,82.32,82.32,27800.0,67.5066,67.5148,67.4165,67.4165,27800.0
2014-02-18 11:25:00,82.33,82.41,82.27,82.37,18900.0,67.4247,67.4902,67.3756,67.4574,18900.0
2014-02-18 11:30:00,82.4,82.49,82.38,82.46,21300.0,67.482,67.5557,67.4656,67.5312,21300.0
2014-02-18 11:35:00,82.46,82.49,82.41,82.49,5900.0,67.5312,67.5557,67.4902,67.5557,5900.0
2014-02-18 11:40:00,82.48,82.5,82.42,82.43,7400.0,67.5475,67.5639,67.4984,67.5066,7400.0
2014-02-18 11:45:00,82.42,82.48,82.4,82.44,8200.0,67.4984,67.5475,67.482,67.5148,8200.0
2014-02-18 11:50:00,82.43,82.53,82.43,82.53,9100.0,67.5066,67.5885,67.5066,67.5885,9100.0
2014-02-18 11:55:00,82.53,82.56,82.42,82.46,27800.0,67.5885,67.613,67.4984,67.5312,27800.0
2014-02-18 12:00:00,82.46,82.57,82.46,82.52,8700.0,67.5312,67.6212,67.5312,67.5803,8700.0
2014-02-18 12:05:00,82.52,82.56,82.46,82.47,12500.0,67.5803,67.613,67.5312,67.5393,12500.0
2014-02-18 12:10:00,82.49,82.51,82.46,82.48,6000.0,67.5557,67.5721,67.5312,67.5475,6000.0
2014-02-18 12:15:00,82.47,82.47,82.36,82.38,8600.0,67.5393,67.5393,67.4493,67.4656,8600.0
2014-02-18 12:20:00,82.38,82.47,82.38,82.47,6200.0,67.4656,67.5393,67.4656,67.5393,6200.0
2014-02-18 12:25:00,82.46,82.48,82.44,82.48,7100.0,67.5312,67.5475,67.5148,67.5475,7100.0
2014-02-18 12:30:00,82.47,82.49,82.46,82.48,7600.0,67.5393,67.5557,67.5312,67.5475,7600.0
2014-02-18 12:35:00,82.48,82.51,82.47,82.49,8900.0,67.5475,67.5721,67.5393,67.5557,8900.0
2014-02-18 12:40:00,82.5,82.54,82.49,82.53,10600.0,67.5639,67.5967,67.5557,67.5885,10600.0
2014-02-18 12:45:00,82.53,82.59,82.51,82.57,24400.0,67.5885,67.6376,67.5721,67.6212,24400.0
2014-02-18 12:50:00,82.58,82.62,82.58,82.6,17600.0,67.6294,67.6622,67.6294,67.6458,17600.0
2014-02-18 12:55:00,82.6,82.63,82.59,82.62,13600.0,67.6458,67.6704,67.6376,67.6622,13600.0
2014-02-18 13:00:00,82.61,82.68,82.6,82.63,10400.0,67.654,67.7113,67.6458,67.6704,10400.0
2014-02-18 13:05:00,82.61,82.62,82.58,82.62,11400.0,67.654,67.6622,67.6294,67.6622,11400.0
2014-02-18 13:10:00,82.62,82.62,82.54,82.55,7400.0,67.6622,67.6622,67.5967,67.6049,7400.0
2014-02-18 13:15:00,82.56,82.57,82.55,82.57,5100.0,67.613,67.6212,67.6049,67.6212,5100.0
2014-02-18 13:20:00,82.57,82.58,82.53,82.57,36900.0,67.6212,67.6294,67.5885,67.6212,36900.0
2014-02-18 13:25:00,82.57,82.61,82.57,82.59,8200.0,67.6212,67.654,67.6212,67.6376,8200.0
2014-02-18 13:30:00,82.58,82.61,82.55,82.58,16900.0,67.6294,67.654,67.6049,67.6294,16900.0
2014-02-18 13:35:00,82.58,82.59,82.51,82.52,6500.0,67.6294,67.6376,67.5721,67.5803,6500.0
2014-02-18 13:40:00,82.51,82.58,82.51,82.58,11200.0,67.5721,67.6294,67.5721,67.6294,11200.0
2014-02-18 13:45:00,82.56,82.57,82.5,82.54,16800.0,67.613,67.6212,67.5639,67.5967,16800.0
2014-02-18 13:50:00,82.54,82.56,82.51,82.52,7600.0,67.5967,67.613,67.5721,67.5803,7600.0
2014-02-18 13:55:00,82.52,82.56,82.51,82.55,9700.0,67.5803,67.613,67.5721,67.6049,9700.0
2014-02-18 14:00:00,82.55,82.61,82.54,82.58,7800.0,67.6049,67.654,67.5967,67.6294,7800.0
2014-02-18 14:05:00,82.58,82.59,82.52,82.52,8700.0,67.6294,67.6376,67.5803,67.5803,8700.0
2014-02-18 14:10:00,82.52,82.6,82.52,82.6,44200.0,67.5803,67.6458,67.5803,67.6458,44200.0
2014-02-18 14:15:00,82.61,82.65,82.6,82.63,11900.0,67.654,67.6868,67.6458,67.6704,11900.0
2014-02-18 14:20:00,82.62,82.62,82.59,82.62,10800.0,67.6622,67.6622,67.6376,67.6622,10800.0
2014-02-18 14:25:00,82.63,82.67,82.59,82.62,27100.0,67.6704,67.7031,67.6376,67.6622,27100.0
2014-02-18 14:30:00,82.61,82.62,82.56,82.62,12600.0,67.654,67.6622,67.613,67.6622,12600.0
2014-02-18 14:35:00,82.61,82.61,82.53,82.57,27500.0,67.654,67.654,67.5885,67.6212,27500.0
2014-02-18 14:40:00,82.57,82.65,82.57,82.64,12400.0,67.6212,67.6868,67.6212,67.6786,12400.0
2014-02-18 14:45:00,82.64,82.66,82.61,82.66,17400.0,67.6786,67.6949,67.654,67.6949,17400.0
2014-02-18 14:50:00,82.67,82.69,82.64,82.65,16300.0,67.7031,67.7195,67.6786,67.6868,16300.0
2014-02-18 14:55:00,82.66,82.66,82.62,82.64,10700.0,67.6949,67.6949,67.6622,67.6786,10700.0
2014-02-18 15:00:00,82.64,82.67,82.6,82.62,18000.0,67.6786,67.7031,67.6458,67.6622,18000.0
2014-02-18 15:05:00,82.63,82.66,82.63,82.64,20100.0,67.6704,67.6949,67.6704,67.6786,20100.0
2014-02-18 15:10:00,82.64,82.68,82.63,82.68,17900.0,67.6786,67.7113,67.6704,67.7113,17900.0
2014-02-18 15:15:00,82.67,82.69,82.65,82.68,20600.0,67.7031,67.7195,67.6868,67.7113,20600.0
2014-02-18 15:20:00,82.69,82.74,82.69,82.73,25200.0,67.7195,67.7605,67.7195,67.7523,25200.0
2014-02-18 15:25:00,82.73,82.75,82.7,82.73,22900.0,67.7523,67.7687,67.7277,67.7523,22900.0
2014-02-18 15:30:00,82.73,82.73,82.64,82.64,28600.0,67.7523,67.7523,67.6786,67.6786,28600.0
2014-02-18 15:35:00,82.64,82.65,82.59,82.6,43900.0,67.6786,67.6868,67.6376,67.6458,43900.0
2014-02-18 15:40:00,82.6,82.61,82.56,82.56,40700.0,67.6458,67.654,67.613,67.613,40700.0
2014-02-18 15:45:00,82.56,82.58,82.52,82.56,64500.0,67.613,67.6294,67.5803,67.613,64500.0
2014-02-18 15:50:00,82.56,82.67,82.56,82.66,57400.0,67.613,67.7031,67.613,67.6949,57400.0
2014-02-18 15:55:00,82.65,82.65,82.56,82.6,99600.0,67.6868,67.6868,67.613,67.6458,99600.0
2014-02-19 09:30:00,82.42,82.61,82.24,82.37,52900.0,67.4984,67.654,67.351,67.4574,52900.0
2014-02-19 09:35:00,82.38,82.65,82.29,82.64,12500.0,67.4656,67.6868,67.3919,67.6786,12500.0
2014-02-19 09:40:00,82.65,82.84,82.6,82.71,12900.0,67.6868,67.8424,67.6458,67.7359,12900.0
2014-02-19 09:45:00,82.69,82.91,82.66,82.9,56100.0,67.7195,67.8997,67.6949,67.8915,56100.0
2014-02-19 09:50:00,82.9,82.98,82.84,82.98,29700.0,67.8915,67.957,67.8424,67.957,29700.0
2014-02-19 09:55:00,82.98,83.29,82.93,83.29,63700.0,67.957,68.2109,67.9161,68.2109,63700.0
2014-02-19 10:00:00,83.29,83.38,83.22,83.38,55600.0,68.2109,68.2846,68.1536,68.2846,55600.0
2014-02-19 10:05:00,83.4,83.55,83.35,83.53,58500.0,68.301,68.4238,68.26,68.4074,58500.0
2014-02-19 10:10:00,83.52,83.52,83.38,83.42,38400.0,68.3992,68.3992,68.2846,68.3174,38400.0
2014-02-19 10:15:00,83.42,83.63,83.42,83.61,50200.0,68.3174,68.4893,68.3174,68.473,50200.0
2014-02-19 10:20:00,83.61,83.61,83.42,83.47,27200.0,68.473,68.473,68.3174,68.3583,27200.0
2014-02-19 10:25:00,83.47,83.6,83.46,83.58,19000.0,68.3583,68.4648,68.3501,68.4484,19000.0
2014-02-19 10:30:00,83.58,83.63,83.57,83.59,14400.0,68.4484,68.4893,68.4402,68.4566,14400.0
2014-02-19 10:35:00,83.58,83.66,83.55,83.64,44800.0,68.4484,68.5139,68.4238,68.4975,44800.0
2014-02-19 10:40:00,83.63,83.66,83.59,83.62,23000.0,68.4893,68.5139,68.4566,68.4811,23000.0
2014-02-19 10:45:00,83.61,83.64,83.53,83.54,15500.0,68.473,68.4975,68.4074,68.4156,15500.0
2014-02-19 10:50:00,83.54,83.54,83.34,83.47,61500.0,68.4156,68.4156,68.2518,68.3583,61500.0
2014-02-19 10:55:00,83.47,83.52,83.43,83.48,23200.0,68.3583,68.3992,68.3255,68.3665,23200.0
2014-02-19 11:00:00,83.5,83.51,83.41,83.45,38900.0,68.3829,68.3911,68.3092,68.3419,38900.0
2014-02-19 11:05:00,83.45,83.48,83.27,83.34,37600.0,68.3419,68.3665,68.1945,68.2518,37600.0
2014-02-19 11:10:00,83.34,83.34,83.22,83.22,26000.0,68.2518,68.2518,68.1536,68.1536,26000.0
2014-02-19 11:15:00,83.23,83.24,83.14,83.17,38000.0,68.1617,68.1699,68.088,68.1126,38000.0
2014-02-19 11:20:00,83.19,83.2,83.09,83.13,50500.0,68.129,68.1372,68.0471,68.0799,50500.0
2014-02-19 11:25:00,83.12,83.13,82.97,82.99,54500.0,68.0717,68.0799,67.9488,67.9652,54500.0
2014-02-19 11:30:00,82.99,83.17,82.95,83.17,45700.0,67.9652,68.1126,67.9324,68.1126,45700.0
2014-02-19 11:35:00,83.17,83.26,83.17,83.24,22900.0,68.1126,68.1863,68.1126,68.1699,22900.0
2014-02-19 11:40:00,83.21,83.31,83.16,83.31,21400.0,68.1454,68.2273,68.1044,68.2273,21400.0
2014-02-19 11:45:00,83.32,83.32,83.23,83.23,11800.0,68.2355,68.2355,68.1617,68.1617,11800.0
2014-02-19 11:50:00,83.23,83.32,83.22,83.23,13300.0,68.1617,68.2355,68.1536,68.1617,13300.0
2014-02-19 11:55:00,83.25,83.25,82.91,82.91,33900.0,68.1781,68.1781,67.8997,67.8997,33900.0
2014-02-19 12:00:00,82.9,82.9,82.71,82.82,39100.0,67.8915,67.8915,67.7359,67.826,39100.0
2014-02-19 12:05:00,82.83,82.92,82.79,82.9,33900.0,67.8342,67.9079,67.8014,67.8915,33900.0
2014-02-19 12:10:00,82.88,83.04,82.86,83.03,121500.0,67.8751,68.0061,67.8587,67.998,121500.0
2014-02-19 12:15:00,83.03,83.04,82.89,82.99,51400.0,67.998,68.0061,67.8833,67.9652,51400.0
2014-02-19 12:20:00,82.99,83.07,82.94,83.05,69000.0,67.9652,68.0307,67.9243,68.0143,69000.0
2014-02-19 12:25:00,83.05,83.07,82.98,83.03,30400.0,68.0143,68.0307,67.957,67.998,30400.0
2014-02-19 12:30:00,83.04,83.26,83.02,83.26,36700.0,68.0061,68.1863,67.9898,68.1863,36700.0
2014-02-19 12:35:00,83.25,83.31,83.22,83.26,28900.0,68.1781,68.2273,68.1536,68.1863,28900.0
2014-02-19 12:40:00,83.27,83.28,83.16,83.16,22300.0,68.1945,68.2027,68.1044,68.1044,22300.0
2014-02-19 12:45:00,83.17,83.19,83.1,83.1,16100.0,68.1126,68.129,68.0553,68.0553,16100.0
2014-02-19 12:50:00,83.11,83.22,83.1,83.2,17700.0,68.0635,68.1536,68.0553,68.1372,17700.0
2014-02-19 12:55:00,83.19,83.28,83.16,83.25,15500.0,68.129,68.2027,68.1044,68.1781,15500.0
2014-02-19 13:00:00,83.23,83.29,83.21,83.29,17800.0,68.1617,68.2109,68.1454,68.2109,17800.0
2014-02-19 13:05:00,83.29,83.39,83.27,83.39,15200.0,68.2109,68.2928,68.1945,68.2928,15200.0
2014-02-19 13:10:00,83.4,83.51,83.39,83.51,26800.0,68.301,68.3911,68.2928,68.3911,26800.0
2014-02-19 13:15:00,83.51,83.55,83.5,83.54,19600.0,68.3911,68.4238,68.3829,68.4156,19600.0
2014-02-19 13:20:00,83.53,83.58,83.52,83.56,18600.0,68.4074,68.4484,68.3992,68.432,18600.0
2014-02-19 13:25:00,83.58,83.6,83.55,83.56,22800.0,68.4484,68.4648,68.4238,68.432,22800.0
2014-02-19 13:30:00,83.56,83.67,83.56,83.66,26500.0,68.432,68.5221,68.432,68.5139,26500.0
2014-02-19 13:35:00,83.65,83.65,83.59,83.61,15800.0,68.5057,68.5057,68.4566,68.473,15800.0
2014-02-19 13:40:00,83.61,83.61,83.54,83.59,20700.0,68.473,68.473,68.4156,68.4566,20700.0
2014-02-19 13:45:00,83.59,83.65,83.59,83.63,19800.0,68.4566,68.5057,68.4566,68.4893,19800.0
2014-02-19 13:50:00,83.64,83.68,83.56,83.59,26800.0,68.4975,68.5303,68.432,68.4566,26800.0
2014-02-19 13:55:00,83.59,83.59,83.44,83.51,24000.0,68.4566,68.4566,68.3337,68.3911,24000.0
2014-02-19 14:00:00,83.49,83.59,83.41,83.55,34300.0,68.3747,68.4566,68.3092,68.4238,34300.0
2014-02-19 14:05:00,83.54,83.74,83.52,83.73,21200.0,68.4156,68.5794,68.3992,68.5712,21200.0
2014-02-19 14:10:00,83.73,83.73,83.59,83.63,27100.0,68.5712,68.5712,68.4566,68.4893,27100.0
2014-02-19 14:15:00,83.61,83.61,83.49,83.51,28100.0,68.473,68.473,68.3747,68.3911,28100.0
2014-02-19 14:20:00,83.51,83.51,83.33,83.46,36100.0,68.3911,68.3911,68.2436,68.3501,36100.0
2014-02-19 14:25:00,83.47,83.55,83.41,83.55,26500.0,68.3583,68.4238,68.3092,68.4238,26500.0
2014-02-19 14:30:00,83.56,83.56,83.45,83.51,26000.0,68.432,68.432,68.3419,68.3911,26000.0
2014-02-19 14:35:00,83.52,83.55,83.43,83.52,34000.0,68.3992,68.4238,68.3255,68.3992,34000.0
2014-02-19 14:40:00,83.52,83.56,83.45,83.45,38600.0,68.3992,68.432,68.3419,68.3419,38600.0
2014-02-19 14:45:00,83.46,83.53,83.44,83.51,29200.0,68.3501,68.4074,68.3337,68.3911,29200.0
2014-02-19 14:50:00,83.51,83.54,83.47,83.47,31100.0,68.3911,68.4156,68.3583,68.3583,31100.0
2014-02-19 14:55:00,83.48,83.52,83.38,83.47,28200.0,68.3665,68.3992,68.2846,68.3583,28200.0
2014-02-19 15:00:00,83.48,83.57,83.45,83.57,37100.0,68.3665,68.4402,68.3419,68.4402,37100.0
2014-02-19 15:05:00,83.58,83.6,83.54,83.54,30100.0,68.4484,68.4648,68.4156,68.4156,30100.0
2014-02-19 15:10:00,83.55,83.55,83.37,83.52,328200.0,68.4238,68.4238,68.2764,68.3992,328200.0
2014-02-19 15:15:00,83.52,83.56,83.36,83.39,74200.0,68.3992,68.432,68.2682,68.2928,74200.0
2014-02-19 15:20:00,83.38,83.4,83.3,83.37,72200.0,68.2846,68.301,68.2191,68.2764,72200.0
2014-02-19 15:25:00,83.37,83.44,83.35,83.38,76900.0,68.2764,68.3337,68.26,68.2846,76900.0
2014-02-19 15:30:00,83.38,83.39,83.31,83.36,89200.0,68.2846,68.2928,68.2273,68.2682,89200.0
2014-02-19 15:35:00,83.36,83.4,83.32,83.37,51100.0,68.2682,68.301,68.2355,68.2764,51100.0
2014-02-19 15:40:00,83.36,83.36,83.19,83.25,84700.0,68.2682,68.2682,68.129,68.1781,84700.0
2014-02-19 15:45:00,83.25,83.29,83.2,83.28,103800.0,68.1781,68.2109,68.1372,68.2027,103800.0
2014-02-19 15:50:00,83.27,83.29,83.22,83.25,148000.0,68.1945,68.2109,68.1536,68.1781,148000.0
2014-02-19 15:55:00,83.26,83.29,83.19,83.28,157000.0,68.1863,68.2109,68.129,68.2027,157000.0
2014-02-20 09:30:00,83.08,83.53,82.96,83.43,174800.0,68.0389,68.4074,67.9406,68.3255,174800.0
2014-02-20 09:35:00,83.34,83.41,83.05,83.12,23800.0,68.2518,68.3092,68.0143,68.0717,23800.0
2014-02-20 09:40:00,83.04,83.37,83.04,83.2,31000.0,68.0061,68.2764,68.0061,68.1372,31000.0
2014-02-20 09:45:00,83.24,83.38,83.2,83.3,40500.0,68.1699,68.2846,68.1372,68.2191,40500.0
2014-02-20 09:50:00,83.27,83.34,83.08,83.08,42700.0,68.1945,68.2518,68.0389,68.0389,42700.0
2014-02-20 09:55:00,83.08,83.14,82.94,83.09,40100.0,68.0389,68.088,67.9243,68.0471,40100.0
2014-02-20 10:00:00,83.05,83.09,82.96,83.04,84700.0,68.0143,68.0471,67.9406,68.0061,84700.0
2014-02-20 10:05:00,83.05,83.07,82.98,83.01,63900.0,68.0143,68.0307,67.957,67.9816,63900.0
2014-02-20 10:10:00,83.0,83.27,83.0,83.27,19300.0,67.9734,68.1945,67.9734,68.1945,19300.0
2014-02-20 10:15:00,83.29,83.37,83.2,83.2,37300.0,68.2109,68.2764,68.1372,68.1372,37300.0
2014-02-20 10:20:00,83.2,83.32,83.19,83.26,40500.0,68.1372,68.2355,68.129,68.1863,40500.0
2014-02-20 10:25:00,83.26,83.41,83.26,83.33,15900.0,68.1863,68.3092,68.1863,68.2436,15900.0
2014-02-20 10:30:00,83.31,83.43,83.27,83.37,21500.0,68.2273,68.3255,68.1945,68.2764,21500.0
2014-02-20 10:35:00,83.37,83.39,83.27,83.35,22900.0,68.2764,68.2928,68.1945,68.26,22900.0
2014-02-20 10:40:00,83.35,83.48,83.35,83.39,18500.0,68.26,68.3665,68.26,68.2928,18500.0
2014-02-20 10:45:00,83.4,83.51,83.38,83.49,25100.0,68.301,68.3911,68.2846,68.3747,25100.0
2014-02-20 10:50:00,83.48,83.49,83.39,83.42,19600.0,68.3665,68.3747,68.2928,68.3174,19600.0
2014-02-20 10:55:00,83.43,83.5,83.29,83.3,19900.0,68.3255,68.3829,68.2109,68.2191,19900.0
2014-02-20 11:00:00,83.33,83.35,83.24,83.28,25200.0,68.2436,68.26,68.1699,68.2027,25200.0
2014-02-20 11:05:00,83.29,83.32,83.28,83.29,18500.0,68.2109,68.2355,68.2027,68.2109,18500.0
2014-02-20 11:10:00,83.3,83.31,83.24,83.25,27500.0,68.2191,68.2273,68.1699,68.1781,27500.0
2014-02-20 11:15:00,83.24,83.27,83.18,83.18,137200.0,68.1699,68.1945,68.1208,68.1208,137200.0
2014-02-20 11:20:00,83.18,83.23,83.16,83.19,26000.0,68.1208,68.1617,68.1044,68.129,26000.0
2014-02-20 11:25:00,83.19,83.22,83.04,83.04,54500.0,68.129,68.1536,68.0061,68.0061,54500.0
2014-02-20 11:30:00,83.05,83.08,83.04,83.05,14600.0,68.0143,68.0389,68.0061,68.0143,14600.0
2014-02-20 11:35:00,83.06,83.19,83.06,83.11,16800.0,68.0225,68.129,68.0225,68.0635,16800.0
2014-02-20 11:40:00,83.1,83.16,83.07,83.08,13400.0,68.0553,68.1044,68.0307,68.0389,13400.0
2014-02-20 11:45:00,83.08,83.18,83.07,83.17,18000.0,68.0389,68.1208,68.0307,68.1126,18000.0
2014-02-20 11:50:00,83.18,83.21,83.13,83.2,17400.0,68.1208,68.1454,68.0799,68.1372,17400.0
2014-02-20 11:55:00,83.21,83.26,83.2,83.25,15400.0,68.1454,68.1863,68.1372,68.1781,15400.0
2014-02-20 12:00:00,83.24,83.24,83.17,83.2,13800.0,68.1699,68.1699,68.1126,68.1372,13800.0
2014-02-20 12:05:00,83.2,83.28,83.2,83.28,13500.0,68.1372,68.2027,68.1372,68.2027,13500.0
2014-02-20 12:10:00,83.29,83.3,83.25,83.25,19000.0,68.2109,68.2191,68.1781,68.1781,19000.0
2014-02-20 12:15:00,83.24,83.31,83.23,83.27,34700.0,68.1699,68.2273,68.1617,68.1945,34700.0
2014-02-20 12:20:00,83.27,83.36,83.27,83.33,31700.0,68.1945,68.2682,68.1945,68.2436,31700.0
2014-02-20 12:25:00,83.33,83.39,83.3,83.36,16700.0,68.2436,68.2928,68.2191,68.2682,16700.0
2014-02-20 12:30:00,83.36,83.38,83.32,83.34,22100.0,68.2682,68.2846,68.2355,68.2518,22100.0
2014-02-20 12:35:00,83.34,83.35,83.31,83.32,12800.0,68.2518,68.26,68.2273,68.2355,12800.0
2014-02-20 12:40:00,83.33,83.41,83.33,83.37,10300.0,68.2436,68.3092,68.2436,68.2764,10300.0
2014-02-20 12:45:00,83.36,83.42,83.34,83.39,14300.0,68.2682,68.3174,68.2518,68.2928,14300.0
2014-02-20 12:50:00,83.39,83.39,83.34,83.38,8800.0,68.2928,68.2928,68.2518,68.2846,8800.0
2014-02-20 12:55:00,83.39,83.4,83.32,83.32,15700.0,68.2928,68.301,68.2355,68.2355,15700.0
2014-02-20 13:00:00,83.34,83.44,83.32,83.4,12000.0,68.2518,68.3337,68.2355,68.301,12000.0
2014-02-20 13:05:00,83.4,83.44,83.34,83.44,12300.0,68.301,68.3337,68.2518,68.3337,12300.0
2014-02-20 13:10:00,83.43,83.48,83.43,83.47,11500.0,68.3255,68.3665,68.3255,68.3583,11500.0
2014-02-20 13:15:00,83.47,83.47,83.44,83.45,15800.0,68.3583,68.3583,68.3337,68.3419,15800.0
2014-02-20 13:20:00,83.44,83.46,83.43,83.45,9800.0,68.3337,68.3501,68.3255,68.3419,9800.0
2014-02-20 13:25:00,83.46,83.5,83.45,83.5,10300.0,68.3501,68.3829,68.3419,68.3829,10300.0
2014-02-20 13:30:00,83.49,83.55,83.49,83.5,16200.0,68.3747,68.4238,68.3747,68.3829,16200.0
2014-02-20 13:35:00,83.5,83.55,83.49,83.54,11300.0,68.3829,68.4238,68.3747,68.4156,11300.0
2014-02-20 13:40:00,83.54,83.54,83.46,83.5,19100.0,68.4156,68.4156,68.3501,68.3829,19100.0
2014-02-20 13:45:00,83.49,83.52,83.48,83.51,9500.0,68.3747,68.3992,68.3665,68.3911,9500.0
2014-02-20 13:50:00,83.51,83.55,83.51,83.53,16100.0,68.3911,68.4238,68.3911,68.4074,16100.0
2014-02-20 13:55:00,83.53,83.53,83.49,83.53,12100.0,68.4074,68.4074,68.3747,68.4074,12100.0
2014-02-20 14:00:00,83.54,83.54,83.38,83.39,24500.0,68.4156,68.4156,68.2846,68.2928,24500.0
2014-02-20 14:05:00,83.38,83.42,83.37,83.42,10800.0,68.2846,68.3174,68.2764,68.3174,10800.0
2014-02-20 14:10:00,83.42,83.53,83.39,83.52,29400.0,68.3174,68.4074,68.2928,68.3992,29400.0
2014-02-20 14:15:00,83.52,83.59,83.49,83.55,19200.0,68.3992,68.4566,68.3747,68.4238,19200.0
2014-02-20 14:20:00,83.55,83.58,83.52,83.56,14000.0,68.4238,68.4484,68.3992,68.432,14000.0
2014-02-20 14:25:00,83.56,83.56,83.45,83.47,12600.0,68.432,68.432,68.3419,68.3583,12600.0
2014-02-20 14:30:00,83.47,83.49,83.39,83.41,12800.0,68.3583,68.3747,68.2928,68.3092,12800.0
2014-02-20 14:35:00,83.42,83.43,83.39,83.4,10800.0,68.3174,68.3255,68.2928,68.301,10800.0
2014-02-20 14:40:00,83.4,83.46,83.4,83.43,13900.0,68.301,68.3501,68.301,68.3255,13900.0
2014-02-20 14:45:00,83.44,83.47,83.41,83.45,20200.0,68.3337,68.3583,68.3092,68.3419,20200.0
2014-02-20 14:50:00,83.46,83.46,83.36,83.36,15100.0,68.3501,68.3501,68.2682,68.2682,15100.0
2014-02-20 14:55:00,83.36,83.43,83.33,83.43,29600.0,68.2682,68.3255,68.2436,68.3255,29600.0
2014-02-20 15:00:00,83.42,83.48,83.41,83.44,20800.0,68.3174,68.3665,68.3092,68.3337,20800.0
2014-02-20 15:05:00,83.44,83.47,83.4,83.41,20400.0,68.3337,68.3583,68.301,68.3092,20400.0
2014-02-20 15:10:00,83.4,83.45,83.4,83.43,17800.0,68.301,68.3419,68.301,68.3255,17800.0
2014-02-20 15:15:00,83.43,83.47,83.41,83.44,17400.0,68.3255,68.3583,68.3092,68.3337,17400.0
2014-02-20 15:20:00,83.44,83.47,83.38,83.38,22700.0,68.3337,68.3583,68.2846,68.2846,22700.0
2014-02-20 15:25:00,83.38,83.44,83.34,83.43,23100.0,68.2846,68.3337,68.2518,68.3255,23100.0
2014-02-20 15:30:00,83.44,83.46,83.37,83.37,27900.0,68.3337,68.3501,68.2764,68.2764,27900.0
2014-02-20 15:35:00,83.37,83.4,83.33,83.34,22800.0,68.2764,68.301,68.2436,68.2518,22800.0
2014-02-20 15:40:00,83.33,83.42,83.31,83.41,30000.0,68.2436,68.3174,68.2273,68.3092,30000.0
2014-02-20 15:45:00,83.41,83.54,83.41,83.54,46800.0,68.3092,68.4156,68.3092,68.4156,46800.0
2014-02-20 15:50:00,83.53,83.55,83.43,83.44,66400.0,68.4074,68.4238,68.3255,68.3337,66400.0
2014-02-20 15:55:00,83.45,83.46,83.37,83.37,85300.0,68.3419,68.3501,68.2764,68.2764,85300.0
2014-02-21 09:30:00,83.6,83.7,83.54,83.61,268400.0,68.4648,68.5467,68.4156,68.473,268400.0
2014-02-21 09:35:00,83.62,83.75,83.54,83.69,47800.0,68.4811,68.5876,68.4156,68.5385,47800.0
2014-02-21 09:40:00,83.73,83.95,83.68,83.9,45500.0,68.5712,68.7514,68.5303,68.7105,45500.0
2014-02-21 09:45:00,83.94,84.13,83.94,84.09,88400.0,68.7432,68.8988,68.7432,68.8661,88400.0
2014-02-21 09:50:00,84.11,84.19,84.05,84.07,38700.0,68.8824,68.9479,68.8333,68.8497,38700.0
2014-02-21 09:55:00,84.08,84.14,83.96,84.04,44500.0,68.8579,68.907,68.7596,68.8251,44500.0
2014-02-21 10:00:00,84.04,84.15,84.04,84.11,35500.0,68.8251,68.9152,68.8251,68.8824,35500.0
2014-02-21 10:05:00,84.12,84.13,84.01,84.1,52400.0,68.8906,68.8988,68.8005,68.8742,52400.0
2014-02-21 10:10:00,84.1,84.19,84.03,84.03,35300.0,68.8742,68.9479,68.8169,68.8169,35300.0
2014-02-21 10:15:00,84.02,84.03,83.85,83.85,38200.0,68.8087,68.8169,68.6695,68.6695,38200.0
2014-02-21 10:20:00,83.85,83.85,83.65,83.66,59500.0,68.6695,68.6695,68.5057,68.5139,59500.0
2014-02-21 10:25:00,83.66,83.66,83.53,83.53,34500.0,68.5139,68.5139,68.4074,68.4074,34500.0
2014-02-21 10:30:00,83.54,83.7,83.54,83.67,27800.0,68.4156,68.5467,68.4156,68.5221,27800.0
2014-02-21 10:35:00,83.67,83.76,83.67,83.75,22800.0,68.5221,68.5958,68.5221,68.5876,22800.0
2014-02-21 10:40:00,83.75,83.86,83.73,83.74,23900.0,68.5876,68.6777,68.5712,68.5794,23900.0
2014-02-21 10:45:00,83.74,83.82,83.72,83.75,18200.0,68.5794,68.6449,68.563,68.5876,18200.0
2014-02-21 10:50:00,83.75,83.83,83.74,83.79,16800.0,68.5876,68.6531,68.5794,68.6204,16800.0
2014-02-21 10:55:00,83.77,83.85,83.77,83.83,14600.0,68.604,68.6695,68.604,68.6531,14600.0
2014-02-21 11:00:00,83.83,83.86,83.8,83.86,16500.0,68.6531,68.6777,68.6286,68.6777,16500.0
2014-02-21 11:05:00,83.86,83.86,83.76,83.77,17400.0,68.6777,68.6777,68.5958,68.604,17400.0
2014-02-21 11:10:00,83.77,83.81,83.66,83.69,15300.0,68.604,68.6367,68.5139,68.5385,15300.0
2014-02-21 11:15:00,83.69,83.76,83.67,83.76,12100.0,68.5385,68.5958,68.5221,68.5958,12100.0
2014-02-21 11:20:00,83.74,83.83,83.74,83.83,12400.0,68.5794,68.6531,68.5794,68.6531,12400.0
2014-02-21 11:25:00,83.84,83.87,83.8,83.85,14000.0,68.6613,68.6859,68.6286,68.6695,14000.0
2014-02-21 11:30:00,83.84,83.91,83.84,83.88,13100.0,68.6613,68.7186,68.6613,68.6941,13100.0
2014-02-21 11:35:00,83.89,83.91,83.8,83.82,27000.0,68.7023,68.7186,68.6286,68.6449,27000.0
2014-02-21 11:40:00,83.82,83.84,83.8,83.84,7800.0,68.6449,68.6613,68.6286,68.6613,7800.0
2014-02-21 11:45:00,83.84,83.87,83.8,83.82,11600.0,68.6613,68.6859,68.6286,68.6449,11600.0
2014-02-21 11:50:00,83.83,83.86,83.8,83.82,14700.0,68.6531,68.6777,68.6286,68.6449,14700.0
2014-02-21 11:55:00,83.8,83.85,83.8,83.81,11400.0,68.6286,68.6695,68.6286,68.6367,11400.0
2014-02-21 12:00:00,83.8,83.85,83.8,83.82,10100.0,68.6286,68.6695,68.6286,68.6449,10100.0
2014-02-21 12:05:00,83.84,83.86,83.8,83.8,11900.0,68.6613,68.6777,68.6286,68.6286,11900.0
2014-02-21 12:10:00,83.81,83.84,83.8,83.82,10100.0,68.6367,68.6613,68.6286,68.6449,10100.0
2014-02-21 12:15:00,83.81,83.85,83.8,83.85,10000.0,68.6367,68.6695,68.6286,68.6695,10000.0
2014-02-21 12:20:00,83.86,83.87,83.81,83.84,10000.0,68.6777,68.6859,68.6367,68.6613,10000.0
2014-02-21 12:25:00,83.84,83.86,83.82,83.84,8500.0,68.6613,68.6777,68.6449,68.6613,8500.0
2014-02-21 12:30:00,83.84,83.87,83.8,83.8,11600.0,68.6613,68.6859,68.6286,68.6286,11600.0
2014-02-21 12:35:00,83.8,83.82,83.8,83.81,11200.0,68.6286,68.6449,68.6286,68.6367,11200.0
2014-02-21 12:40:00,83.81,83.84,83.8,83.81,13100.0,68.6367,68.6613,68.6286,68.6367,13100.0
2014-02-21 12:45:00,83.81,83.81,83.76,83.81,35800.0,68.6367,68.6367,68.5958,68.6367,35800.0
2014-02-21 12:50:00,83.81,83.82,83.8,83.82,5800.0,68.6367,68.6449,68.6286,68.6449,5800.0
2014-02-21 12:55:00,83.82,83.86,83.81,83.86,10700.0,68.6449,68.6777,68.6367,68.6777,10700.0
2014-02-21 13:00:00,83.87,83.92,83.86,83.87,18800.0,68.6859,68.7268,68.6777,68.6859,18800.0
2014-02-21 13:05:00,83.86,83.9,83.83,83.9,10100.0,68.6777,68.7105,68.6531,68.7105,10100.0
2014-02-21 13:10:00,83.91,83.95,83.89,83.93,12000.0,68.7186,68.7514,68.7023,68.735,12000.0
2014-02-21 13:15:00,83.92,83.96,83.92,83.95,4500.0,68.7268,68.7596,68.7268,68.7514,4500.0
2014-02-21 13:20:00,83.96,84.08,83.96,84.08,25000.0,68.7596,68.8579,68.7596,68.8579,25000.0
2014-02-21 13:25:00,84.09,84.13,84.09,84.13,28500.0,68.8661,68.8988,68.8661,68.8988,28500.0
2014-02-21 13:30:00,84.13,84.14,84.08,84.08,11100.0,68.8988,68.907,68.8579,68.8579,11100.0
2014-02-21 13:35:00,84.08,84.08,83.99,84.03,20000.0,68.8579,68.8579,68.7842,68.8169,20000.0
2014-02-21 13:40:00,84.02,84.05,84.0,84.05,9700.0,68.8087,68.8333,68.7923,68.8333,9700.0
2014-02-21 13:45:00,84.05,84.08,84.04,84.04,11900.0,68.8333,68.8579,68.8251,68.8251,11900.0
2014-02-21 13:50:00,84.05,84.06,84.0,84.0,15200.0,68.8333,68.8415,68.7923,68.7923,15200.0
2014-02-21 13:55:00,84.0,84.01,83.95,83.98,16800.0,68.7923,68.8005,68.7514,68.776,16800.0
2014-02-21 14:00:00,83.98,84.01,83.97,84.0,12300.0,68.776,68.8005,68.7678,68.7923,12300.0
2014-02-21 14:05:00,84.0,84.05,83.98,83.98,23100.0,68.7923,68.8333,68.776,68.776,23100.0
2014-02-21 14:10:00,83.98,83.99,83.83,83.83,23400.0,68.776,68.7842,68.6531,68.6531,23400.0
2014-02-21 14:15:00,83.84,83.87,83.81,83.81,19000.0,68.6613,68.6859,68.6367,68.6367,19000.0
2014-02-21 14:20:00,83.82,83.86,83.8,83.82,20000.0,68.6449,68.6777,68.6286,68.6449,20000.0
2014-02-21 14:25:00,83.82,83.89,83.8,83.81,13500.0,68.6449,68.7023,68.6286,68.6367,13500.0
2014-02-21 14:30:00,83.8,83.82,83.73,83.77,39900.0,68.6286,68.6449,68.5712,68.604,39900.0
2014-02-21 14:35:00,83.78,83.82,83.77,83.78,14900.0,68.6122,68.6449,68.604,68.6122,14900.0
2014-02-21 14:40:00,83.79,83.86,83.77,83.85,12000.0,68.6204,68.6777,68.604,68.6695,12000.0
2014-02-21 14:45:00,83.85,83.86,83.78,83.8,16300.0,68.6695,68.6777,68.6122,68.6286,16300.0
2014-02-21 14:50:00,83.81,83.85,83.81,83.83,14000.0,68.6367,68.6695,68.6367,68.6531,14000.0
2014-02-21 14:55:00,83.83,83.9,83.82,83.82,19500.0,68.6531,68.7105,68.6449,68.6449,19500.0
2014-02-21 15:00:00,83.82,83.85,83.82,83.82,17400.0,68.6449,68.6695,68.6449,68.6449,17400.0
2014-02-21 15:05:00,83.83,83.9,83.82,83.9,17200.0,68.6531,68.7105,68.6449,68.7105,17200.0
2014-02-21 15:10:00,83.91,83.92,83.86,83.9,22500.0,68.7186,68.7268,68.6777,68.7105,22500.0
2014-02-21 15:15:00,83.89,83.94,83.87,83.93,22000.0,68.7023,68.7432,68.6859,68.735,22000.0
2014-02-21 15:20:00,83.93,83.97,83.92,83.95,25100.0,68.735,68.7678,68.7268,68.7514,25100.0
2014-02-21 15:25:00,83.95,84.0,83.94,84.0,17900.0,68.7514,68.7923,68.7432,68.7923,17900.0
2014-02-21 15:30:00,84.0,84.01,83.91,83.92,25000.0,68.7923,68.8005,68.7186,68.7268,25000.0
2014-02-21 15:35:00,83.92,83.92,83.85,83.85,29000.0,68.7268,68.7268,68.6695,68.6695,29000.0
2014-02-21 15:40:00,83.84,83.89,83.83,83.86,23500.0,68.6613,68.7023,68.6531,68.6777,23500.0
2014-02-21 15:45:00,83.87,83.92,83.8,83.81,49700.0,68.6859,68.7268,68.6286,68.6367,49700.0
2014-02-21 15:50:00,83.82,83.84,83.8,83.82,42800.0,68.6449,68.6613,68.6286,68.6449,42800.0
2014-02-21 15:55:00,83.82,83.83,83.73,83.8,103500.0,68.6449,68.6531,68.5712,68.6286,103500.0
2014-02-24 09:30:00,83.71,83.96,83.64,83.64,48700.0,68.5548,68.7596,68.4975,68.4975,48700.0
2014-02-24 09:35:00,83.68,83.94,83.68,83.77,27900.0,68.5303,68.7432,68.5303,68.604,27900.0
2014-02-24 09:40:00,83.79,83.86,83.61,83.72,33200.0,68.6204,68.6777,68.473,68.563,33200.0
2014-02-24 09:45:00,83.7,83.89,83.63,83.88,33400.0,68.5467,68.7023,68.4893,68.6941,33400.0
2014-02-24 09:50:00,83.88,84.09,83.84,83.99,21700.0,68.6941,68.8661,68.6613,68.7842,21700.0
2014-02-24 09:55:00,83.97,84.06,83.93,84.06,28300.0,68.7678,68.8415,68.735,68.8415,28300.0
2014-02-24 10:00:00,84.07,84.1,83.97,83.98,13600.0,68.8497,68.8742,68.7678,68.776,13600.0
2014-02-24 10:05:00,84.0,84.15,84.0,84.09,16300.0,68.7923,68.9152,68.7923,68.8661,16300.0
2014-02-24 10:10:00,84.12,84.19,84.05,84.16,14400.0,68.8906,68.9479,68.8333,68.9234,14400.0
2014-02-24 10:15:00,84.17,84.26,84.17,84.2,13300.0,68.9316,69.0053,68.9316,68.9561,13300.0
2014-02-24 10:20:00,84.18,84.24,84.17,84.2,9600.0,68.9398,68.9889,68.9316,68.9561,9600.0
2014-02-24 10:25:00,84.22,84.28,84.19,84.26,20900.0,68.9725,69.0217,68.9479,69.0053,20900.0
2014-02-24 10:30:00,84.24,84.3,84.24,84.29,13100.0,68.9889,69.038,68.9889,69.0298,13100.0
2014-02-24 10:35:00,84.25,84.39,84.23,84.35,21100.0,68.9971,69.1117,68.9807,69.079,21100.0
2014-02-24 10:40:00,84.35,84.37,84.25,84.3,9800.0,69.079,69.0954,68.9971,69.038,9800.0
2014-02-24 10:45:00,84.3,84.4,84.3,84.38,25200.0,69.038,69.1199,69.038,69.1035,25200.0
2014-02-24 10:50:00,84.38,84.44,84.37,84.39,14300.0,69.1035,69.1527,69.0954,69.1117,14300.0
2014-02-24 10:55:00,84.38,84.45,84.35,84.43,19900.0,69.1035,69.1609,69.079,69.1445,19900.0
2014-02-24 11:00:00,84.43,84.44,84.32,84.38,18400.0,69.1445,69.1527,69.0544,69.1035,18400.0
2014-02-24 11:05:00,84.39,84.44,84.36,84.44,22900.0,69.1117,69.1527,69.0872,69.1527,22900.0
2014-02-24 11:10:00,84.41,84.57,84.41,84.53,21800.0,69.1281,69.2592,69.1281,69.2264,21800.0
2014-02-24 11:15:00,84.56,84.6,84.52,84.56,41100.0,69.251,69.2837,69.2182,69.251,41100.0
2014-02-24 11:20:00,84.53,84.58,84.44,84.49,16200.0,69.2264,69.2673,69.1527,69.1936,16200.0
2014-02-24 11:25:00,84.48,84.5,84.42,84.44,14700.0,69.1854,69.2018,69.1363,69.1527,14700.0
2014-02-24 11:30:00,84.46,84.54,84.44,84.52,14300.0,69.1691,69.2346,69.1527,69.2182,14300.0
2014-02-24 11:35:00,84.52,84.62,84.48,84.6,11900.0,69.2182,69.3001,69.1854,69.2837,11900.0
2014-02-24 11:40:00,84.6,84.66,84.59,84.64,8800.0,69.2837,69.3329,69.2755,69.3165,8800.0
2014-02-24 11:45:00,84.64,84.67,84.59,84.65,9200.0,69.3165,69.341,69.2755,69.3247,9200.0
2014-02-24 11:50:00,84.66,84.7,84.57,84.67,14500.0,69.3329,69.3656,69.2592,69.341,14500.0
2014-02-24 11:55:00,84.68,84.69,84.64,84.68,8700.0,69.3492,69.3574,69.3165,69.3492,8700.0
2014-02-24 12:00:00,84.68,84.75,84.64,84.64,13900.0,69.3492,69.4066,69.3165,69.3165,13900.0
2014-02-24 12:05:00,84.66,84.67,84.63,84.66,6900.0,69.3329,69.341,69.3083,69.3329,6900.0
2014-02-24 12:10:00,84.65,84.66,84.6,84.62,10900.0,69.3247,69.3329,69.2837,69.3001,10900.0
2014-02-24 12:15:00,84.64,84.68,84.63,84.64,9300.0,69.3165,69.3492,69.3083,69.3165,9300.0
2014-02-24 12:20:00,84.63,84.65,84.6,84.61,14700.0,69.3083,69.3247,69.2837,69.2919,14700.0
2014-02-24 12:25:00,84.59,84.62,84.58,84.6,8100.0,69.2755,69.3001,69.2673,69.2837,8100.0
2014-02-24 12:30:00,84.58,84.62,84.57,84.6,6500.0,69.2673,69.3001,69.2592,69.2837,6500.0
2014-02-24 12:35:00,84.6,84.65,84.58,84.63,16700.0,69.2837,69.3247,69.2673,69.3083,16700.0
2014-02-24 12:40:00,84.62,84.64,84.58,84.62,12900.0,69.3001,69.3165,69.2673,69.3001,12900.0
2014-02-24 12:45:00,84.63,84.64,84.59,84.61,7200.0,69.3083,69.3165,69.2755,69.2919,7200.0
2014-02-24 12:50:00,84.61,84.62,84.56,84.6,10300.0,69.2919,69.3001,69.251,69.2837,10300.0
2014-02-24 12:55:00,84.59,84.61,84.56,84.58,8100.0,69.2755,69.2919,69.251,69.2673,8100.0
2014-02-24 13:00:00,84.58,84.59,84.54,84.56,8300.0,69.2673,69.2755,69.2346,69.251,8300.0
2014-02-24 13:05:00,84.57,84.6,84.55,84.56,9100.0,69.2592,69.2837,69.2428,69.251,9100.0
2014-02-24 13:10:00,84.56,84.56,84.49,84.51,9200.0,69.251,69.251,69.1936,69.21,9200.0
2014-02-24 13:15:00,84.52,84.54,84.49,84.49,5100.0,69.2182,69.2346,69.1936,69.1936,5100.0
2014-02-24 13:20:00,84.5,84.52,84.47,84.51,7800.0,69.2018,69.2182,69.1773,69.21,7800.0
2014-02-24 13:25:00,84.52,84.53,84.5,84.52,6400.0,69.2182,69.2264,69.2018,69.2182,6400.0
2014-02-24 13:30:00,84.51,84.54,84.49,84.54,9300.0,69.21,69.2346,69.1936,69.2346,9300.0
2014-02-24 13:35:00,84.53,84.53,84.43,84.43,6500.0,69.2264,69.2264,69.1445,69.1445,6500.0
2014-02-24 13:40:00,84.42,84.45,84.38,84.38,7200.0,69.1363,69.1609,69.1035,69.1035,7200.0
2014-02-24 13:45:00,84.38,84.46,84.38,84.44,9000.0,69.1035,69.1691,69.1035,69.1527,9000.0
2014-02-24 13:50:00,84.44,84.45,84.41,84.41,6700.0,69.1527,69.1609,69.1281,69.1281,6700.0
2014-02-24 13:55:00,84.41,84.48,84.4,84.47,10100.0,69.1281,69.1854,69.1199,69.1773,10100.0
2014-02-24 14:00:00,84.47,84.61,84.45,84.58,12200.0,69.1773,69.2919,69.1609,69.2673,12200.0
2014-02-24 14:05:00,84.58,84.59,84.54,84.57,10000.0,69.2673,69.2755,69.2346,69.2592,10000.0
2014-02-24 14:10:00,84.56,84.61,84.54,84.54,13600.0,69.251,69.2919,69.2346,69.2346,13600.0
2014-02-24 14:15:00,84.54,84.56,84.52,84.53,22300.0,69.2346,69.251,69.2182,69.2264,22300.0
2014-02-24 14:20:00,84.53,84.56,84.52,84.55,9400.0,69.2264,69.251,69.2182,69.2428,9400.0
2014-02-24 14:25:00,84.56,84.59,84.51,84.52,11700.0,69.251,69.2755,69.21,69.2182,11700.0
2014-02-24 14:30:00,84.52,84.56,84.49,84.5,17700.0,69.2182,69.251,69.1936,69.2018,17700.0
2014-02-24 14:35:00,84.49,84.5,84.41,84.49,10500.0,69.1936,69.2018,69.1281,69.1936,10500.0
2014-02-24 14:40:00,84.51,84.54,84.48,84.52,12300.0,69.21,69.2346,69.1854,69.2182,12300.0
2014-02-24 14:45:00,84.52,84.54,84.5,84.5,6200.0,69.2182,69.2346,69.2018,69.2018,6200.0
2014-02-24 14:50:00,84.49,84.56,84.45,84.47,12800.0,69.1936,69.251,69.1609,69.1773,12800.0
2014-02-24 14:55:00,84.48,84.49,84.38,84.41,15500.0,69.1854,69.1936,69.1035,69.1281,15500.0
2014-02-24 15:00:00,84.41,84.42,84.3,84.31,27800.0,69.1281,69.1363,69.038,69.0462,27800.0
2014-02-24 15:05:00,84.3,84.32,84.29,84.29,11700.0,69.038,69.0544,69.0298,69.0298,11700.0
2014-02-24 15:10:00,84.29,84.33,84.23,84.24,14100.0,69.0298,69.0626,68.9807,68.9889,14100.0
2014-02-24 15:15:00,84.24,84.31,84.19,84.3,21700.0,68.9889,69.0462,68.9479,69.038,21700.0
2014-02-24 15:20:00,84.3,84.31,84.28,84.3,15400.0,69.038,69.0462,69.0217,69.038,15400.0
2014-02-24 15:25:00,84.29,84.3,84.09,84.09,27400.0,69.0298,69.038,68.8661,68.8661,27400.0
2014-02-24 15:30:00,84.1,84.22,84.07,84.22,22000.0,68.8742,68.9725,68.8497,68.9725,22000.0
2014-02-24 15:35:00,84.22,84.23,84.19,84.2,27900.0,68.9725,68.9807,68.9479,68.9561,27900.0
2014-02-24 15:40:00,84.2,84.2,84.1,84.15,26800.0,68.9561,68.9561,68.8742,68.9152,26800.0
2014-02-24 15:45:00,84.16,84.26,84.15,84.2,40900.0,68.9234,69.0053,68.9152,68.9561,40900.0
2014-02-24 15:50:00,84.2,84.2,84.12,84.18,37200.0,68.9561,68.9561,68.8906,68.9398,37200.0
2014-02-24 15:55:00,84.19,84.19,83.95,83.96,138500.0,68.9479,68.9479,68.7514,68.7596,138500.0
2014-02-25 09:30:00,84.0,84.0,83.66,83.7,88700.0,68.7923,68.7923,68.5139,68.5467,88700.0
2014-02-25 09:35:00,83.68,83.71,83.42,83.51,47300.0,68.5303,68.5548,68.3174,68.3911,47300.0
2014-02-25 09:40:00,83.52,83.53,83.27,83.4,38300.0,68.3992,68.4074,68.1945,68.301,38300.0
2014-02-25 09:45:00,83.4,83.4,83.19,83.24,25200.0,68.301,68.301,68.129,68.1699,25200.0
2014-02-25 09:50:00,83.24,83.32,83.22,83.26,12600.0,68.1699,68.2355,68.1536,68.1863,12600.0
2014-02-25 09:55:00,83.27,83.38,83.19,83.3,12400.0,68.1945,68.2846,68.129,68.2191,12400.0
2014-02-25 10:00:00,83.32,83.37,83.14,83.16,45700.0,68.2355,68.2764,68.088,68.1044,45700.0
2014-02-25 10:05:00,83.15,83.19,83.11,83.14,28300.0,68.0962,68.129,68.0635,68.088,28300.0
2014-02-25 10:10:00,83.17,83.32,83.17,83.26,34600.0,68.1126,68.2355,68.1126,68.1863,34600.0
2014-02-25 10:15:00,83.26,83.37,83.22,83.36,28100.0,68.1863,68.2764,68.1536,68.2682,28100.0
2014-02-25 10:20:00,83.39,83.49,83.35,83.45,26100.0,68.2928,68.3747,68.26,68.3419,26100.0
2014-02-25 10:25:00,83.48,83.48,83.35,83.37,23700.0,68.3665,68.3665,68.26,68.2764,23700.0
2014-02-25 10:30:00,83.35,83.37,83.24,83.27,20300.0,68.26,68.2764,68.1699,68.1945,20300.0
2014-02-25 10:35:00,83.28,83.33,83.25,83.28,39000.0,68.2027,68.2436,68.1781,68.2027,39000.0
2014-02-25 10:40:00,83.28,83.29,83.2,83.22,51000.0,68.2027,68.2109,68.1372,68.1536,51000.0
2014-02-25 10:45:00,83.23,83.24,83.14,83.18,25000.0,68.1617,68.1699,68.088,68.1208,25000.0
2014-02-25 10:50:00,83.18,83.18,83.1,83.14,43600.0,68.1208,68.1208,68.0553,68.088,43600.0
2014-02-25 10:55:00,83.14,83.14,82.97,82.99,69900.0,68.088,68.088,67.9488,67.9652,69900.0
2014-02-25 11:00:00,82.99,83.28,82.99,83.28,55300.0,67.9652,68.2027,67.9652,68.2027,55300.0
2014-02-25 11:05:00,83.29,83.37,83.24,83.31,27700.0,68.2109,68.2764,68.1699,68.2273,27700.0
2014-02-25 11:10:00,83.33,83.68,83.33,83.65,19300.0,68.2436,68.5303,68.2436,68.5057,19300.0
2014-02-25 11:15:00,83.64,83.7,83.61,83.67,13900.0,68.4975,68.5467,68.473,68.5221,13900.0
2014-02-25 11:20:00,83.72,83.73,83.67,83.68,7000.0,68.563,68.5712,68.5221,68.5303,7000.0
2014-02-25 11:25:00,83.65,83.65,83.59,83.64,16700.0,68.5057,68.5057,68.4566,68.4975,16700.0
2014-02-25 11:30:00,83.66,83.68,83.61,83.64,24700.0,68.5139,68.5303,68.473,68.4975,24700.0
2014-02-25 11:35:00,83.63,83.65,83.52,83.52,14400.0,68.4893,68.5057,68.3992,68.3992,14400.0
2014-02-25 11:40:00,83.53,83.65,83.48,83.48,16500.0,68.4074,68.5057,68.3665,68.3665,16500.0
2014-02-25 11:45:00,83.46,83.61,83.46,83.55,11500.0,68.3501,68.473,68.3501,68.4238,11500.0
2014-02-25 11:50:00,83.53,83.53,83.32,83.36,18300.0,68.4074,68.4074,68.2355,68.2682,18300.0
2014-02-25 11:55:00,83.37,83.38,83.26,83.27,22300.0,68.2764,68.2846,68.1863,68.1945,22300.0
2014-02-25 12:00:00,83.29,83.45,83.28,83.45,25500.0,68.2109,68.3419,68.2027,68.3419,25500.0
2014-02-25 12:05:00,83.45,83.5,83.4,83.48,8000.0,68.3419,68.3829,68.301,68.3665,8000.0
2014-02-25 12:10:00,83.48,83.49,83.4,83.45,6100.0,68.3665,68.3747,68.301,68.3419,6100.0
2014-02-25 12:15:00,83.45,83.48,83.38,83.38,8400.0,68.3419,68.3665,68.2846,68.2846,8400.0
2014-02-25 12:20:00,83.4,83.4,83.3,83.38,7500.0,68.301,68.301,68.2191,68.2846,7500.0
2014-02-25 12:25:00,83.42,83.47,83.39,83.4,9100.0,68.3174,68.3583,68.2928,68.301,9100.0
2014-02-25 12:30:00,83.4,83.48,83.39,83.43,6900.0,68.301,68.3665,68.2928,68.3255,6900.0
2014-02-25 12:35:00,83.43,83.52,83.43,83.51,6100.0,68.3255,68.3992,68.3255,68.3911,6100.0
2014-02-25 12:40:00,83.51,83.53,83.43,83.46,8400.0,68.3911,68.4074,68.3255,68.3501,8400.0
2014-02-25 12:45:00,83.47,83.52,83.46,83.46,9300.0,68.3583,68.3992,68.3501,68.3501,9300.0
2014-02-25 12:50:00,83.46,83.5,83.45,83.47,6400.0,68.3501,68.3829,68.3419,68.3583,6400.0
2014-02-25 12:55:00,83.48,83.53,83.48,83.48,15200.0,68.3665,68.4074,68.3665,68.3665,15200.0
2014-02-25 13:00:00,83.49,83.52,83.44,83.46,12300.0,68.3747,68.3992,68.3337,68.3501,12300.0
2014-02-25 13:05:00,83.46,83.57,83.46,83.54,8600.0,68.3501,68.4402,68.3501,68.4156,8600.0
2014-02-25 13:10:00,83.53,83.53,83.45,83.45,16200.0,68.4074,68.4074,68.3419,68.3419,16200.0
2014-02-25 13:15:00,83.44,83.51,83.43,83.49,10700.0,68.3337,68.3911,68.3255,68.3747,10700.0
2014-02-25 13:20:00,83.48,83.48,83.44,83.48,6300.0,68.3665,68.3665,68.3337,68.3665,6300.0
2014-02-25 13:25:00,83.48,83.49,83.46,83.46,5400.0,68.3665,68.3747,68.3501,68.3501,5400.0
2014-02-25 13:30:00,83.47,83.5,83.47,83.49,10300.0,68.3583,68.3829,68.3583,68.3747,10300.0
2014-02-25 13:35:00,83.48,83.5,83.44,83.47,20000.0,68.3665,68.3829,68.3337,68.3583,20000.0
2014-02-25 13:40:00,83.46,83.48,83.42,83.43,16800.0,68.3501,68.3665,68.3174,68.3255,16800.0
2014-02-25 13:45:00,83.43,83.51,83.43,83.47,20700.0,68.3255,68.3911,68.3255,68.3583,20700.0
2014-02-25 13:50:00,83.47,83.53,83.45,83.48,15100.0,68.3583,68.4074,68.3419,68.3665,15100.0
2014-02-25 13:55:00,83.49,83.56,83.48,83.52,19800.0,68.3747,68.432,68.3665,68.3992,19800.0
2014-02-25 14:00:00,83.52,83.56,83.41,83.41,19100.0,68.3992,68.432,68.3092,68.3092,19100.0
2014-02-25 14:05:00,83.4,83.48,83.32,83.48,24200.0,68.301,68.3665,68.2355,68.3665,24200.0
2014-02-25 14:10:00,83.47,83.47,83.39,83.42,9400.0,68.3583,68.3583,68.2928,68.3174,9400.0
2014-02-25 14:15:00,83.44,83.45,83.4,83.44,7300.0,68.3337,68.3419,68.301,68.3337,7300.0
2014-02-25 14:20:00,83.43,83.45,83.32,83.36,27200.0,68.3255,68.3419,68.2355,68.2682,27200.0
2014-02-25 14:25:00,83.36,83.41,83.33,83.41,10900.0,68.2682,68.3092,68.2436,68.3092,10900.0
2014-02-25 14:30:00,83.41,83.43,83.36,83.41,10400.0,68.3092,68.3255,68.2682,68.3092,10400.0
2014-02-25 14:35:00,83.41,83.43,83.39,83.4,17600.0,68.3092,68.3255,68.2928,68.301,17600.0
2014-02-25 14:40:00,83.4,83.47,83.4,83.43,22200.0,68.301,68.3583,68.301,68.3255,22200.0
2014-02-25 14:45:00,83.43,83.46,83.41,83.45,35000.0,68.3255,68.3501,68.3092,68.3419,35000.0
2014-02-25 14:50:00,83.45,83.46,83.36,83.39,8600.0,68.3419,68.3501,68.2682,68.2928,8600.0
2014-02-25 14:55:00,83.4,83.47,83.4,83.42,11400.0,68.301,68.3583,68.301,68.3174,11400.0
2014-02-25 15:00:00,83.43,83.44,83.38,83.39,10900.0,68.3255,68.3337,68.2846,68.2928,10900.0
2014-02-25 15:05:00,83.38,83.45,83.34,83.42,21800.0,68.2846,68.3419,68.2518,68.3174,21800.0
2014-02-25 15:10:00,83.4,83.4,83.27,83.27,21300.0,68.301,68.301,68.1945,68.1945,21300.0
2014-02-25 15:15:00,83.27,83.34,83.24,83.31,24000.0,68.1945,68.2518,68.1699,68.2273,24000.0
2014-02-25 15:20:00,83.31,83.34,83.24,83.31,25900.0,68.2273,68.2518,68.1699,68.2273,25900.0
2014-02-25 15:25:00,83.31,83.33,83.23,83.24,20100.0,68.2273,68.2436,68.1617,68.1699,20100.0
2014-02-25 15:30:00,83.26,83.38,83.26,83.33,20100.0,68.1863,68.2846,68.1863,68.2436,20100.0
2014-02-25 15:35:00,83.33,83.44,83.32,83.43,25100.0,68.2436,68.3337,68.2355,68.3255,25100.0
2014-02-25 15:40:00,83.42,83.42,83.33,83.34,29800.0,68.3174,68.3174,68.2436,68.2518,29800.0
2014-02-25 15:45:00,83.34,83.37,83.22,83.34,49100.0,68.2518,68.2764,68.1536,68.2518,49100.0
2014-02-25 15:50:00,83.32,83.36,83.25,83.31,54900.0,68.2355,68.2682,68.1781,68.2273,54900.0
2014-02-25 15:55:00,83.31,83.44,83.27,83.44,114400.0,68.2273,68.3337,68.1945,68.3337,114400.0
2014-02-26 09:30:00,83.76,83.8,83.44,83.52,83000.0,68.5958,68.6286,68.3337,68.3992,83000.0
2014-02-26 09:35:00,83.5,83.8,83.49,83.65,17700.0,68.3829,68.6286,68.3747,68.5057,17700.0
2014-02-26 09:40:00,83.65,83.7,83.53,83.56,32300.0,68.5057,68.5467,68.4074,68.432,32300.0
2014-02-26 09:45:00,83.54,83.58,83.37,83.43,50600.0,68.4156,68.4484,68.2764,68.3255,50600.0
2014-02-26 09:50:00,83.41,83.41,83.22,83.24,36800.0,68.3092,68.3092,68.1536,68.1699,36800.0
2014-02-26 09:55:00,83.24,83.26,83.13,83.13,20600.0,68.1699,68.1863,68.0799,68.0799,20600.0
2014-02-26 10:00:00,83.12,83.4,83.11,83.4,35800.0,68.0717,68.301,68.0635,68.301,35800.0
2014-02-26 10:05:00,83.4,83.46,83.25,83.33,20200.0,68.301,68.3501,68.1781,68.2436,20200.0
2014-02-26 10:10:00,83.34,83.47,83.31,83.41,19600.0,68.2518,68.3583,68.2273,68.3092,19600.0
2014-02-26 10:15:00,83.4,83.46,83.35,83.4,12100.0,68.301,68.3501,68.26,68.301,12100.0
2014-02-26 10:20:00,83.4,83.53,83.39,83.51,24000.0,68.301,68.4074,68.2928,68.3911,24000.0
2014-02-26 10:25:00,83.51,83.53,83.37,83.44,24800.0,68.3911,68.4074,68.2764,68.3337,24800.0
2014-02-26 10:30:00,83.45,83.53,83.45,83.51,10500.0,68.3419,68.4074,68.3419,68.3911,10500.0
2014-02-26 10:35:00,83.51,83.59,83.49,83.5,22400.0,68.3911,68.4566,68.3747,68.3829,22400.0
2014-02-26 10:40:00,83.53,83.54,83.48,83.48,27700.0,68.4074,68.4156,68.3665,68.3665,27700.0
2014-02-26 10:45:00,83.49,83.49,83.36,83.43,15100.0,68.3747,68.3747,68.2682,68.3255,15100.0
2014-02-26 10:50:00,83.42,83.52,83.42,83.45,12000.0,68.3174,68.3992,68.3174,68.3419,12000.0
2014-02-26 10:55:00,83.43,83.45,83.29,83.32,24100.0,68.3255,68.3419,68.2109,68.2355,24100.0
2014-02-26 11:00:00,83.33,83.34,83.25,83.25,26200.0,68.2436,68.2518,68.1781,68.1781,26200.0
2014-02-26 11:05:00,83.25,83.29,83.23,83.27,9300.0,68.1781,68.2109,68.1617,68.1945,9300.0
2014-02-26 11:10:00,83.28,83.44,83.25,83.44,14700.0,68.2027,68.3337,68.1781,68.3337,14700.0
2014-02-26 11:15:00,83.44,83.55,83.44,83.55,13100.0,68.3337,68.4238,68.3337,68.4238,13100.0
2014-02-26 11:20:00,83.55,83.58,83.51,83.58,18100.0,68.4238,68.4484,68.3911,68.4484,18100.0
2014-02-26 11:25:00,83.61,83.64,83.56,83.64,8600.0,68.473,68.4975,68.432,68.4975,8600.0
2014-02-26 11:30:00,83.66,83.72,83.55,83.57,14900.0,68.5139,68.563,68.4238,68.4402,14900.0
2014-02-26 11:35:00,83.56,83.63,83.56,83.6,10800.0,68.432,68.4893,68.432,68.4648,10800.0
2014-02-26 11:40:00,83.61,83.62,83.51,83.52,15000.0,68.473,68.4811,68.3911,68.3992,15000.0
2014-02-26 11:45:00,83.52,83.52,83.4,83.4,7300.0,68.3992,68.3992,68.301,68.301,7300.0
2014-02-26 11:50:00,83.4,83.43,83.4,83.42,6400.0,68.301,68.3255,68.301,68.3174,6400.0
2014-02-26 11:55:00,83.41,83.47,83.41,83.46,8900.0,68.3092,68.3583,68.3092,68.3501,8900.0
2014-02-26 12:00:00,83.47,83.51,83.46,83.51,8400.0,68.3583,68.3911,68.3501,68.3911,8400.0
2014-02-26 12:05:00,83.51,83.51,83.42,83.42,5000.0,68.3911,68.3911,68.3174,68.3174,5000.0
2014-02-26 12:10:00,83.41,83.46,83.39,83.4,16300.0,68.3092,68.3501,68.2928,68.301,16300.0
2014-02-26 12:15:00,83.41,83.44,83.39,83.43,8400.0,68.3092,68.3337,68.2928,68.3255,8400.0
2014-02-26 12:20:00,83.43,83.45,83.39,83.4,8500.0,68.3255,68.3419,68.2928,68.301,8500.0
2014-02-26 12:25:00,83.39,83.5,83.38,83.49,17500.0,68.2928,68.3829,68.2846,68.3747,17500.0
2014-02-26 12:30:00,83.49,83.63,83.49,83.63,7400.0,68.3747,68.4893,68.3747,68.4893,7400.0
2014-02-26 12:35:00,83.62,83.65,83.58,83.65,7000.0,68.4811,68.5057,68.4484,68.5057,7000.0
2014-02-26 12:40:00,83.64,83.65,83.59,83.61,7800.0,68.4975,68.5057,68.4566,68.473,7800.0
2014-02-26 12:45:00,83.61,83.66,83.61,83.62,9800.0,68.473,68.5139,68.473,68.4811,9800.0
2014-02-26 12:50:00,83.62,83.63,83.56,83.6,21800.0,68.4811,68.4893,68.432,68.4648,21800.0
2014-02-26 12:55:00,83.59,83.62,83.53,83.55,12600.0,68.4566,68.4811,68.4074,68.4238,12600.0
2014-02-26 13:00:00,83.54,83.54,83.36,83.36,14800.0,68.4156,68.4156,68.2682,68.2682,14800.0
2014-02-26 13:05:00,83.38,83.48,83.37,83.46,8800.0,68.2846,68.3665,68.2764,68.3501,8800.0
2014-02-26 13:10:00,83.46,83.52,83.45,83.51,7600.0,68.3501,68.3992,68.3419,68.3911,7600.0
2014-02-26 13:15:00,83.52,83.53,83.46,83.49,8900.0,68.3992,68.4074,68.3501,68.3747,8900.0
2014-02-26 13:20:00,83.49,83.58,83.49,83.57,11200.0,68.3747,68.4484,68.3747,68.4402,11200.0
2014-02-26 13:25:00,83.57,83.6,83.54,83.59,6600.0,68.4402,68.4648,68.4156,68.4566,6600.0
2014-02-26 13:30:00,83.59,83.65,83.55,83.55,14500.0,68.4566,68.5057,68.4238,68.4238,14500.0
2014-02-26 13:35:00,83.55,83.63,83.53,83.63,16500.0,68.4238,68.4893,68.4074,68.4893,16500.0
2014-02-26 13:40:00,83.63,83.71,83.63,83.71,11100.0,68.4893,68.5548,68.4893,68.5548,11100.0
2014-02-26 13:45:00,83.72,83.75,83.58,83.63,77000.0,68.563,68.5876,68.4484,68.4893,77000.0
2014-02-26 13:50:00,83.63,83.66,83.59,83.6,12300.0,68.4893,68.5139,68.4566,68.4648,12300.0
2014-02-26 13:55:00,83.6,83.61,83.52,83.57,37200.0,68.4648,68.473,68.3992,68.4402,37200.0
2014-02-26 14:00:00,83.57,83.61,83.55,83.55,8700.0,68.4402,68.473,68.4238,68.4238,8700.0
2014-02-26 14:05:00,83.54,83.58,83.53,83.55,35900.0,68.4156,68.4484,68.4074,68.4238,35900.0
2014-02-26 14:10:00,83.55,83.56,83.5,83.5,45000.0,68.4238,68.432,68.3829,68.3829,45000.0
2014-02-26 14:15:00,83.5,83.52,83.45,83.46,27000.0,68.3829,68.3992,68.3419,68.3501,27000.0
2014-02-26 14:20:00,83.45,83.47,83.43,83.44,12800.0,68.3419,68.3583,68.3255,68.3337,12800.0
2014-02-26 14:25:00,83.45,83.45,83.22,83.25,23100.0,68.3419,68.3419,68.1536,68.1781,23100.0
2014-02-26 14:30:00,83.25,83.35,83.23,83.3,28900.0,68.1781,68.26,68.1617,68.2191,28900.0
2014-02-26 14:35:00,83.3,83.35,83.28,83.32,12300.0,68.2191,68.26,68.2027,68.2355,12300.0
2014-02-26 14:40:00,83.32,83.37,83.31,83.33,16300.0,68.2355,68.2764,68.2273,68.2436,16300.0
2014-02-26 14:45:00,83.33,83.34,83.28,83.31,14700.0,68.2436,68.2518,68.2027,68.2273,14700.0
2014-02-26 14:50:00,83.3,83.33,83.25,83.27,17700.0,68.2191,68.2436,68.1781,68.1945,17700.0
2014-02-26 14:55:00,83.28,83.35,83.28,83.35,11200.0,68.2027,68.26,68.2027,68.26,11200.0
2014-02-26 15:00:00,83.35,83.37,83.24,83.25,17300.0,68.26,68.2764,68.1699,68.1781,17300.0
2014-02-26 15:05:00,83.25,83.28,83.15,83.17,24500.0,68.1781,68.2027,68.0962,68.1126,24500.0
2014-02-26 15:10:00,83.15,83.28,83.14,83.28,56200.0,68.0962,68.2027,68.088,68.2027,56200.0
2014-02-26 15:15:00,83.28,83.39,83.27,83.35,34500.0,68.2027,68.2928,68.1945,68.26,34500.0
2014-02-26 15:20:00,83.36,83.4,83.35,83.38,19700.0,68.2682,68.301,68.26,68.2846,19700.0
2014-02-26 15:25:00,83.39,83.39,83.34,83.38,35900.0,68.2928,68.2928,68.2518,68.2846,35900.0
2014-02-26 15:30:00,83.37,83.48,83.37,83.47,24700.0,68.2764,68.3665,68.2764,68.3583,24700.0
2014-02-26 15:35:00,83.47,83.47,83.4,83.43,24900.0,68.3583,68.3583,68.301,68.3255,24900.0
2014-02-26 15:40:00,83.42,83.44,83.4,83.41,24800.0,68.3174,68.3337,68.301,68.3092,24800.0
2014-02-26 15:45:00,83.41,83.43,83.36,83.4,64400.0,68.3092,68.3255,68.2682,68.301,64400.0
2014-02-26 15:50:00,83.41,83.5,83.4,83.44,55000.0,68.3092,68.3829,68.301,68.3337,55000.0
2014-02-26 15:55:00,83.45,83.46,83.4,83.41,59700.0,68.3419,68.3501,68.301,68.3092,59700.0
2014-02-27 09:30:00,82.4,83.28,81.94,83.11,56700.0,67.482,68.2027,67.1053,68.0635,56700.0
2014-02-27 09:35:00,83.14,83.24,82.99,83.0,27200.0,68.088,68.1699,67.9652,67.9734,27200.0
2014-02-27 09:40:00,82.99,83.05,82.81,82.83,51600.0,67.9652,68.0143,67.8178,67.8342,51600.0
2014-02-27 09:45:00,82.85,82.88,82.77,82.79,21200.0,67.8505,67.8751,67.785,67.8014,21200.0
2014-02-27 09:50:00,82.8,82.8,82.65,82.69,31600.0,67.8096,67.8096,67.6868,67.7195,31600.0
2014-02-27 09:55:00,82.69,82.72,82.5,82.61,47000.0,67.7195,67.7441,67.5639,67.654,47000.0
2014-02-27 10:00:00,82.64,83.06,82.64,83.06,30600.0,67.6786,68.0225,67.6786,68.0225,30600.0
2014-02-27 10:05:00,83.05,83.1,82.88,82.88,27100.0,68.0143,68.0553,67.8751,67.8751,27100.0
2014-02-27 10:10:00,82.89,82.95,82.76,82.89,24200.0,67.8833,67.9324,67.7768,67.8833,24200.0
2014-02-27 10:15:00,82.9,82.92,82.79,82.8,46700.0,67.8915,67.9079,67.8014,67.8096,46700.0
2014-02-27 10:20:00,82.82,82.86,82.71,82.82,29500.0,67.826,67.8587,67.7359,67.826,29500.0
2014-02-27 10:25:00,82.84,82.9,82.76,82.84,22800.0,67.8424,67.8915,67.7768,67.8424,22800.0
2014-02-27 10:30:00,82.85,83.11,82.85,83.11,10200.0,67.8505,68.0635,67.8505,68.0635,10200.0
2014-02-27 10:35:00,83.12,83.27,83.12,83.25,16700.0,68.0717,68.1945,68.0717,68.1781,16700.0
2014-02-27 10:40:00,83.25,83.25,83.14,83.17,14300.0,68.1781,68.1781,68.088,68.1126,14300.0
2014-02-27 10:45:00,83.18,83.21,83.14,83.19,21200.0,68.1208,68.1454,68.088,68.129,21200.0
2014-02-27 10:50:00,83.22,83.34,83.22,83.32,8500.0,68.1536,68.2518,68.1536,68.2355,8500.0
2014-02-27 10:55:00,83.33,83.33,83.25,83.3,10400.0,68.2436,68.2436,68.1781,68.2191,10400.0
2014-02-27 11:00:00,83.3,83.3,83.23,83.27,14700.0,68.2191,68.2191,68.1617,68.1945,14700.0
2014-02-27 11:05:00,83.29,83.39,83.26,83.39,15100.0,68.2109,68.2928,68.1863,68.2928,15100.0
2014-02-27 11:10:00,83.42,83.58,83.41,83.58,14200.0,68.3174,68.4484,68.3092,68.4484,14200.0
2014-02-27 11:15:00,83.59,83.61,83.55,83.56,11100.0,68.4566,68.473,68.4238,68.432,11100.0
2014-02-27 11:20:00,83.57,83.59,83.45,83.5,9700.0,68.4402,68.4566,68.3419,68.3829,9700.0
2014-02-27 11:25:00,83.51,83.59,83.44,83.58,11200.0,68.3911,68.4566,68.3337,68.4484,11200.0
2014-02-27 11:30:00,83.57,83.57,83.48,83.52,11200.0,68.4402,68.4402,68.3665,68.3992,11200.0
2014-02-27 11:35:00,83.5,83.52,83.44,83.49,9700.0,68.3829,68.3992,68.3337,68.3747,9700.0
2014-02-27 11:40:00,83.5,83.55,83.5,83.53,14600.0,68.3829,68.4238,68.3829,68.4074,14600.0
2014-02-27 11:45:00,83.53,83.54,83.45,83.53,17100.0,68.4074,68.4156,68.3419,68.4074,17100.0
2014-02-27 11:50:00,83.54,83.58,83.49,83.58,16500.0,68.4156,68.4484,68.3747,68.4484,16500.0
2014-02-27 11:55:00,83.59,83.63,83.58,83.6,14400.0,68.4566,68.4893,68.4484,68.4648,14400.0
2014-02-27 12:00:00,83.61,83.69,83.6,83.64,12000.0,68.473,68.5385,68.4648,68.4975,12000.0
2014-02-27 12:05:00,83.64,83.64,83.45,83.46,25300.0,68.4975,68.4975,68.3419,68.3501,25300.0
2014-02-27 12:10:00,83.46,83.56,83.46,83.51,7600.0,68.3501,68.432,68.3501,68.3911,7600.0
2014-02-27 12:15:00,83.5,83.5,83.47,83.48,8200.0,68.3829,68.3829,68.3583,68.3665,8200.0
2014-02-27 12:20:00,83.5,83.52,83.44,83.5,14500.0,68.3829,68.3992,68.3337,68.3829,14500.0
2014-02-27 12:25:00,83.48,83.52,83.44,83.52,9300.0,68.3665,68.3992,68.3337,68.3992,9300.0
2014-02-27 12:30:00,83.52,83.52,83.45,83.49,15200.0,68.3992,68.3992,68.3419,68.3747,15200.0
2014-02-27 12:35:00,83.48,83.53,83.44,83.5,27000.0,68.3665,68.4074,68.3337,68.3829,27000.0
2014-02-27 12:40:00,83.51,83.55,83.49,83.5,24500.0,68.3911,68.4238,68.3747,68.3829,24500.0
2014-02-27 12:45:00,83.49,83.51,83.48,83.49,16400.0,68.3747,68.3911,68.3665,68.3747,16400.0
2014-02-27 12:50:00,83.49,83.5,83.44,83.48,7100.0,68.3747,68.3829,68.3337,68.3665,7100.0
2014-02-27 12:55:00,83.49,83.51,83.47,83.5,7100.0,68.3747,68.3911,68.3583,68.3829,7100.0
2014-02-27 13:00:00,83.5,83.5,83.42,83.47,8900.0,68.3829,68.3829,68.3174,68.3583,8900.0
2014-02-27 13:05:00,83.48,83.5,83.42,83.47,8100.0,68.3665,68.3829,68.3174,68.3583,8100.0
2014-02-27 13:10:00,83.48,83.49,83.43,83.48,7900.0,68.3665,68.3747,68.3255,68.3665,7900.0
2014-02-27 13:15:00,83.48,83.5,83.47,83.49,7500.0,68.3665,68.3829,68.3583,68.3747,7500.0
2014-02-27 13:20:00,83.49,83.5,83.46,83.49,8400.0,68.3747,68.3829,68.3501,68.3747,8400.0
2014-02-27 13:25:00,83.49,83.59,83.46,83.58,12900.0,68.3747,68.4566,68.3501,68.4484,12900.0
2014-02-27 13:30:00,83.58,83.6,83.52,83.54,14200.0,68.4484,68.4648,68.3992,68.4156,14200.0
2014-02-27 13:35:00,83.55,83.6,83.55,83.59,28800.0,68.4238,68.4648,68.4238,68.4566,28800.0
2014-02-27 13:40:00,83.6,83.65,83.6,83.64,8400.0,68.4648,68.5057,68.4648,68.4975,8400.0
2014-02-27 13:45:00,83.64,83.65,83.58,83.59,20400.0,68.4975,68.5057,68.4484,68.4566,20400.0
2014-02-27 13:50:00,83.6,83.61,83.52,83.54,31400.0,68.4648,68.473,68.3992,68.4156,31400.0
2014-02-27 13:55:00,83.54,83.56,83.53,83.56,8500.0,68.4156,68.432,68.4074,68.432,8500.0
2014-02-27 14:00:00,83.57,83.69,83.56,83.67,8500.0,68.4402,68.5385,68.432,68.5221,8500.0
2014-02-27 14:05:00,83.67,83.69,83.64,83.67,10000.0,68.5221,68.5385,68.4975,68.5221,10000.0
2014-02-27 14:10:00,83.67,83.67,83.61,83.61,10200.0,68.5221,68.5221,68.473,68.473,10200.0
2014-02-27 14:15:00,83.6,83.6,83.54,83.55,10300.0,68.4648,68.4648,68.4156,68.4238,10300.0
2014-02-27 14:20:00,83.54,83.55,83.39,83.39,18100.0,68.4156,68.4238,68.2928,68.2928,18100.0
2014-02-27 14:25:00,83.41,83.41,83.28,83.3,20500.0,68.3092,68.3092,68.2027,68.2191,20500.0
2014-02-27 14:30:00,83.3,83.38,83.29,83.37,11200.0,68.2191,68.2846,68.2109,68.2764,11200.0
2014-02-27 14:35:00,83.36,83.39,83.31,83.31,23700.0,68.2682,68.2928,68.2273,68.2273,23700.0
2014-02-27 14:40:00,83.31,83.35,83.22,83.25,20000.0,68.2273,68.26,68.1536,68.1781,20000.0
2014-02-27 14:45:00,83.26,83.28,83.24,83.25,14600.0,68.1863,68.2027,68.1699,68.1781,14600.0
2014-02-27 14:50:00,83.25,83.3,83.23,83.28,15900.0,68.1781,68.2191,68.1617,68.2027,15900.0
2014-02-27 14:55:00,83.29,83.33,83.26,83.26,18900.0,68.2109,68.2436,68.1863,68.1863,18900.0
2014-02-27 15:00:00,83.26,83.26,83.16,83.23,19500.0,68.1863,68.1863,68.1044,68.1617,19500.0
2014-02-27 15:05:00,83.23,83.32,83.23,83.32,17500.0,68.1617,68.2355,68.1617,68.2355,17500.0
2014-02-27 15:10:00,83.31,83.31,83.25,83.28,19200.0,68.2273,68.2273,68.1781,68.2027,19200.0
2014-02-27 15:15:00,83.29,83.32,83.25,83.29,20500.0,68.2109,68.2355,68.1781,68.2109,20500.0
2014-02-27 15:20:00,83.3,83.34,83.23,83.24,29900.0,68.2191,68.2518,68.1617,68.1699,29900.0
2014-02-27 15:25:00,83.24,83.3,83.21,83.27,25000.0,68.1699,68.2191,68.1454,68.1945,25000.0
2014-02-27 15:30:00,83.28,83.35,83.28,83.33,24200.0,68.2027,68.26,68.2027,68.2436,24200.0
2014-02-27 15:35:00,83.33,83.33,83.25,83.26,27700.0,68.2436,68.2436,68.1781,68.1863,27700.0
2014-02-27 15:40:00,83.27,83.27,83.23,83.24,23100.0,68.1945,68.1945,68.1617,68.1699,23100.0
2014-02-27 15:45:00,83.24,83.25,83.07,83.08,59500.0,68.1699,68.1781,68.0307,68.0389,59500.0
2014-02-27 15:50:00,83.08,83.16,83.08,83.16,57900.0,68.0389,68.1044,68.0389,68.1044,57900.0
2014-02-27 15:55:00,83.16,83.37,83.13,83.36,138200.0,68.1044,68.2764,68.0799,68.2682,138200.0
2014-02-28 09:30:00,83.31,83.43,83.21,83.39,62400.0,68.2273,68.3255,68.1454,68.2928,62400.0
2014-02-28 09:35:00,83.37,83.4,83.09,83.11,43600.0,68.2764,68.301,68.0471,68.0635,43600.0
2014-02-28 09:40:00,83.11,83.38,83.11,83.2,44500.0,68.0635,68.2846,68.0635,68.1372,44500.0
2014-02-28 09:45:00,83.2,83.48,83.17,83.36,39500.0,68.1372,68.3665,68.1126,68.2682,39500.0
2014-02-28 09:50:00,83.42,83.49,83.39,83.45,14400.0,68.3174,68.3747,68.2928,68.3419,14400.0
2014-02-28 09:55:00,83.44,83.55,83.36,83.5,56700.0,68.3337,68.4238,68.2682,68.3829,56700.0
2014-02-28 10:00:00,83.49,83.55,83.31,83.41,90100.0,68.3747,68.4238,68.2273,68.3092,90100.0
2014-02-28 10:05:00,83.42,83.51,83.42,83.48,11300.0,68.3174,68.3911,68.3174,68.3665,11300.0
2014-02-28 10:10:00,83.47,83.52,83.43,83.48,43200.0,68.3583,68.3992,68.3255,68.3665,43200.0
2014-02-28 10:15:00,83.5,83.55,83.45,83.53,25700.0,68.3829,68.4238,68.3419,68.4074,25700.0
2014-02-28 10:20:00,83.54,83.56,83.51,83.55,14600.0,68.4156,68.432,68.3911,68.4238,14600.0
2014-02-28 10:25:00,83.55,83.59,83.5,83.53,17100.0,68.4238,68.4566,68.3829,68.4074,17100.0
2014-02-28 10:30:00,83.53,83.6,83.51,83.51,16100.0,68.4074,68.4648,68.3911,68.3911,16100.0
2014-02-28 10:35:00,83.5,83.51,83.4,83.46,13800.0,68.3829,68.3911,68.301,68.3501,13800.0
2014-02-28 10:40:00,83.46,83.46,83.29,83.37,30100.0,68.3501,68.3501,68.2109,68.2764,30100.0
2014-02-28 10:45:00,83.37,83.5,83.34,83.49,24300.0,68.2764,68.3829,68.2518,68.3747,24300.0
2014-02-28 10:50:00,83.49,83.56,83.49,83.52,14100.0,68.3747,68.432,68.3747,68.3992,14100.0
2014-02-28 10:55:00,83.52,83.55,83.47,83.53,13000.0,68.3992,68.4238,68.3583,68.4074,13000.0
2014-02-28 11:00:00,83.53,83.55,83.45,83.46,13700.0,68.4074,68.4238,68.3419,68.3501,13700.0
2014-02-28 11:05:00,83.47,83.51,83.45,83.49,11300.0,68.3583,68.3911,68.3419,68.3747,11300.0
2014-02-28 11:10:00,83.46,83.47,83.34,83.34,16000.0,68.3501,68.3583,68.2518,68.2518,16000.0
2014-02-28 11:15:00,83.34,83.35,83.27,83.31,50700.0,68.2518,68.26,68.1945,68.2273,50700.0
2014-02-28 11:20:00,83.3,83.5,83.29,83.45,27500.0,68.2191,68.3829,68.2109,68.3419,27500.0
2014-02-28 11:25:00,83.46,83.54,83.46,83.54,10700.0,68.3501,68.4156,68.3501,68.4156,10700.0
2014-02-28 11:30:00,83.53,83.65,83.52,83.65,10700.0,68.4074,68.5057,68.3992,68.5057,10700.0
2014-02-28 11:35:00,83.67,83.79,83.67,83.77,17800.0,68.5221,68.6204,68.5221,68.604,17800.0
2014-02-28 11:40:00,83.76,83.81,83.66,83.76,19100.0,68.5958,68.6367,68.5139,68.5958,19100.0
2014-02-28 11:45:00,83.75,83.81,83.69,83.71,23900.0,68.5876,68.6367,68.5385,68.5548,23900.0
2014-02-28 11:50:00,83.69,83.81,83.67,83.75,11200.0,68.5385,68.6367,68.5221,68.5876,11200.0
2014-02-28 11:55:00,83.76,83.78,83.67,83.75,11800.0,68.5958,68.6122,68.5221,68.5876,11800.0
2014-02-28 12:00:00,83.75,83.76,83.69,83.75,11500.0,68.5876,68.5958,68.5385,68.5876,11500.0
2014-02-28 12:05:00,83.75,83.77,83.69,83.73,9100.0,68.5876,68.604,68.5385,68.5712,9100.0
2014-02-28 12:10:00,83.73,83.74,83.7,83.73,9000.0,68.5712,68.5794,68.5467,68.5712,9000.0
2014-02-28 12:15:00,83.73,83.74,83.67,83.7,9500.0,68.5712,68.5794,68.5221,68.5467,9500.0
2014-02-28 12:20:00,83.71,83.71,83.62,83.63,10800.0,68.5548,68.5548,68.4811,68.4893,10800.0
2014-02-28 12:25:00,83.64,83.71,83.64,83.71,6200.0,68.4975,68.5548,68.4975,68.5548,6200.0
2014-02-28 12:30:00,83.69,83.73,83.68,83.7,9300.0,68.5385,68.5712,68.5303,68.5467,9300.0
2014-02-28 12:35:00,83.71,83.72,83.68,83.69,7400.0,68.5548,68.563,68.5303,68.5385,7400.0
2014-02-28 12:40:00,83.69,83.72,83.69,83.7,7800.0,68.5385,68.563,68.5385,68.5467,7800.0
2014-02-28 12:45:00,83.7,83.71,83.67,83.68,15300.0,68.5467,68.5548,68.5221,68.5303,15300.0
2014-02-28 12:50:00,83.68,83.71,83.65,83.65,9000.0,68.5303,68.5548,68.5057,68.5057,9000.0
2014-02-28 12:55:00,83.65,83.69,83.65,83.68,7900.0,68.5057,68.5385,68.5057,68.5303,7900.0
2014-02-28 13:00:00,83.69,83.71,83.68,83.68,8500.0,68.5385,68.5548,68.5303,68.5303,8500.0
2014-02-28 13:05:00,83.69,83.71,83.68,83.7,5300.0,68.5385,68.5548,68.5303,68.5467,5300.0
2014-02-28 13:10:00,83.71,83.71,83.66,83.66,8100.0,68.5548,68.5548,68.5139,68.5139,8100.0
2014-02-28 13:15:00,83.66,83.68,83.63,83.67,8700.0,68.5139,68.5303,68.4893,68.5221,8700.0
2014-02-28 13:20:00,83.68,83.71,83.65,83.65,8400.0,68.5303,68.5548,68.5057,68.5057,8400.0
2014-02-28 13:25:00,83.65,83.72,83.64,83.72,8700.0,68.5057,68.563,68.4975,68.563,8700.0
2014-02-28 13:30:00,83.72,83.73,83.69,83.72,7300.0,68.563,68.5712,68.5385,68.563,7300.0
2014-02-28 13:35:00,83.71,83.76,83.7,83.76,5900.0,68.5548,68.5958,68.5467,68.5958,5900.0
2014-02-28 13:40:00,83.76,83.76,83.7,83.72,8700.0,68.5958,68.5958,68.5467,68.563,8700.0
2014-02-28 13:45:00,83.71,83.71,83.59,83.63,8900.0,68.5548,68.5548,68.4566,68.4893,8900.0
2014-02-28 13:50:00,83.63,83.63,83.55,83.56,9300.0,68.4893,68.4893,68.4238,68.432,9300.0
2014-02-28 13:55:00,83.56,83.61,83.56,83.56,9600.0,68.432,68.473,68.432,68.432,9600.0
2014-02-28 14:00:00,83.56,83.56,83.48,83.54,14200.0,68.432,68.432,68.3665,68.4156,14200.0
2014-02-28 14:05:00,83.53,83.54,83.48,83.53,9400.0,68.4074,68.4156,68.3665,68.4074,9400.0
2014-02-28 14:10:00,83.54,83.56,83.49,83.49,7500.0,68.4156,68.432,68.3747,68.3747,7500.0
2014-02-28 14:15:00,83.49,83.58,83.49,83.55,12100.0,68.3747,68.4484,68.3747,68.4238,12100.0
2014-02-28 14:20:00,83.56,83.61,83.55,83.56,17200.0,68.432,68.473,68.4238,68.432,17200.0
2014-02-28 14:25:00,83.54,83.59,83.49,83.59,6700.0,68.4156,68.4566,68.3747,68.4566,6700.0
2014-02-28 14:30:00,83.6,83.61,83.54,83.56,12400.0,68.4648,68.473,68.4156,68.432,12400.0
2014-02-28 14:35:00,83.56,83.56,83.45,83.45,20200.0,68.432,68.432,68.3419,68.3419,20200.0
2014-02-28 14:40:00,83.45,83.51,83.44,83.47,13400.0,68.3419,68.3911,68.3337,68.3583,13400.0
2014-02-28 14:45:00,83.46,83.46,83.29,83.33,19100.0,68.3501,68.3501,68.2109,68.2436,19100.0
2014-02-28 14:50:00,83.32,83.32,83.23,83.26,15800.0,68.2355,68.2355,68.1617,68.1863,15800.0
2014-02-28 14:55:00,83.26,83.26,83.16,83.19,19500.0,68.1863,68.1863,68.1044,68.129,19500.0
2014-02-28 15:00:00,83.2,83.2,82.9,83.07,28400.0,68.1372,68.1372,67.8915,68.0307,28400.0
2014-02-28 15:05:00,83.08,83.08,82.83,82.84,26000.0,68.0389,68.0389,67.8342,67.8424,26000.0
2014-02-28 15:10:00,82.84,82.95,82.73,82.95,22200.0,67.8424,67.9324,67.7523,67.9324,22200.0
2014-02-28 15:15:00,82.96,83.07,82.91,82.96,31500.0,67.9406,68.0307,67.8997,67.9406,31500.0
2014-02-28 15:20:00,82.95,83.1,82.95,83.06,42000.0,67.9324,68.0553,67.9324,68.0225,42000.0
2014-02-28 15:25:00,83.05,83.09,83.01,83.06,23600.0,68.0143,68.0471,67.9816,68.0225,23600.0
2014-02-28 15:30:00,83.07,83.26,83.07,83.23,25300.0,68.0307,68.1863,68.0307,68.1617,25300.0
2014-02-28 15:35:00,83.23,83.24,83.16,83.17,25500.0,68.1617,68.1699,68.1044,68.1126,25500.0
2014-02-28 15:40:00,83.18,83.4,83.18,83.35,39600.0,68.1208,68.301,68.1208,68.26,39600.0
2014-02-28 15:45:00,83.38,83.39,83.14,83.19,50900.0,68.2846,68.2928,68.088,68.129,50900.0
2014-02-28 15:50:00,83.18,83.26,83.18,83.24,37900.0,68.1208,68.1863,68.1208,68.1699,37900.0
2014-02-28 15:55:00,83.24,83.41,83.24,83.35,108900.0,68.1699,68.3092,68.1699,68.26,108900.0
2014-03-03 09:30:00,82.56,82.75,82.05,82.73,62100.0,67.613,67.7687,67.1954,67.7523,62100.0
2014-03-03 09:35:00,82.72,82.74,82.45,82.59,35300.0,67.7441,67.7605,67.523,67.6376,35300.0
2014-03-03 09:40:00,82.6,82.71,82.51,82.67,48400.0,67.6458,67.7359,67.5721,67.7031,48400.0
2014-03-03 09:45:00,82.64,82.72,82.57,82.65,17000.0,67.6786,67.7441,67.6212,67.6868,17000.0
2014-03-03 09:50:00,82.64,82.69,82.47,82.47,35700.0,67.6786,67.7195,67.5393,67.5393,35700.0
2014-03-03 09:55:00,82.48,82.5,82.26,82.44,10400.0,67.5475,67.5639,67.3674,67.5148,10400.0
2014-03-03 10:00:00,82.46,82.68,82.23,82.31,167800.0,67.5312,67.7113,67.3428,67.4083,167800.0
2014-03-03 10:05:00,82.32,82.35,82.24,82.27,14700.0,67.4165,67.4411,67.351,67.3756,14700.0
2014-03-03 10:10:00,82.23,82.31,82.18,82.31,16800.0,67.3428,67.4083,67.3018,67.4083,16800.0
2014-03-03 10:15:00,82.3,82.3,82.07,82.19,32300.0,67.4001,67.4001,67.2118,67.31,32300.0
2014-03-03 10:20:00,82.19,82.22,82.12,82.18,15100.0,67.31,67.3346,67.2527,67.3018,15100.0
2014-03-03 10:25:00,82.14,82.41,82.14,82.39,10000.0,67.2691,67.4902,67.2691,67.4738,10000.0
2014-03-03 10:30:00,82.36,82.39,82.28,82.29,14000.0,67.4493,67.4738,67.3837,67.3919,14000.0
2014-03-03 10:35:00,82.29,82.29,82.18,82.25,14600.0,67.3919,67.3919,67.3018,67.3592,14600.0
2014-03-03 10:40:00,82.27,82.4,82.25,82.38,13500.0,67.3756,67.482,67.3592,67.4656,13500.0
2014-03-03 10:45:00,82.37,82.38,82.3,82.3,8100.0,67.4574,67.4656,67.4001,67.4001,8100.0
2014-03-03 10:50:00,82.32,82.41,82.32,82.39,9500.0,67.4165,67.4902,67.4165,67.4738,9500.0
2014-03-03 10:55:00,82.41,82.43,82.36,82.38,34300.0,67.4902,67.5066,67.4493,67.4656,34300.0
2014-03-03 11:00:00,82.36,82.4,82.24,82.24,18200.0,67.4493,67.482,67.351,67.351,18200.0
2014-03-03 11:05:00,82.25,82.25,81.92,81.94,30900.0,67.3592,67.3592,67.0889,67.1053,30900.0
2014-03-03 11:10:00,81.92,82.02,81.88,82.01,11000.0,67.0889,67.1708,67.0562,67.1626,11000.0
2014-03-03 11:15:00,82.0,82.02,81.95,82.02,7500.0,67.1544,67.1708,67.1135,67.1708,7500.0
2014-03-03 11:20:00,82.03,82.24,82.03,82.24,7500.0,67.179,67.351,67.179,67.351,7500.0
2014-03-03 11:25:00,82.24,82.27,82.2,82.22,14100.0,67.351,67.3756,67.3182,67.3346,14100.0
2014-03-03 11:30:00,82.23,82.23,82.1,82.14,9300.0,67.3428,67.3428,67.2363,67.2691,9300.0
2014-03-03 11:35:00,82.22,82.28,82.12,82.2,14400.0,67.3346,67.3837,67.2527,67.3182,14400.0
2014-03-03 11:40:00,82.18,82.3,82.17,82.27,12300.0,67.3018,67.4001,67.2937,67.3756,12300.0
2014-03-03 11:45:00,82.22,82.23,82.04,82.09,17900.0,67.3346,67.3428,67.1872,67.2281,17900.0
2014-03-03 11:50:00,82.09,82.21,82.02,82.2,13800.0,67.2281,67.3264,67.1708,67.3182,13800.0
2014-03-03 11:55:00,82.19,82.2,81.97,81.97,10200.0,67.31,67.3182,67.1299,67.1299,10200.0
2014-03-03 12:00:00,81.99,81.99,81.78,81.83,24400.0,67.1462,67.1462,66.9743,67.0152,24400.0
2014-03-03 12:05:00,81.81,81.97,81.81,81.87,13100.0,66.9988,67.1299,66.9988,67.048,13100.0
2014-03-03 12:10:00,81.86,82.15,81.8,82.11,23200.0,67.0398,67.2773,66.9906,67.2445,23200.0
2014-03-03 12:15:00,82.1,82.16,82.05,82.06,16300.0,67.2363,67.2855,67.1954,67.2036,16300.0
2014-03-03 12:20:00,82.06,82.12,82.04,82.1,21200.0,67.2036,67.2527,67.1872,67.2363,21200.0
2014-03-03 12:25:00,82.11,82.15,82.08,82.09,5800.0,67.2445,67.2773,67.2199,67.2281,5800.0
2014-03-03 12:30:00,82.08,82.14,82.08,82.09,5600.0,67.2199,67.2691,67.2199,67.2281,5600.0
2014-03-03 12:35:00,82.1,82.2,82.09,82.16,17000.0,67.2363,67.3182,67.2281,67.2855,17000.0
2014-03-03 12:40:00,82.18,82.18,82.08,82.12,7000.0,67.3018,67.3018,67.2199,67.2527,7000.0
2014-03-03 12:45:00,82.13,82.17,82.1,82.11,7300.0,67.2609,67.2937,67.2363,67.2445,7300.0
2014-03-03 12:50:00,82.12,82.17,82.11,82.14,5700.0,67.2527,67.2937,67.2445,67.2691,5700.0
2014-03-03 12:55:00,82.12,82.2,82.08,82.18,9900.0,67.2527,67.3182,67.2199,67.3018,9900.0
2014-03-03 13:00:00,82.19,82.36,82.19,82.34,11700.0,67.31,67.4493,67.31,67.4329,11700.0
2014-03-03 13:05:00,82.34,82.43,82.34,82.43,8600.0,67.4329,67.5066,67.4329,67.5066,8600.0
2014-03-03 13:10:00,82.43,82.45,82.36,82.36,12000.0,67.5066,67.523,67.4493,67.4493,12000.0
2014-03-03 13:15:00,82.36,82.37,82.29,82.31,13900.0,67.4493,67.4574,67.3919,67.4083,13900.0
2014-03-03 13:20:00,82.3,82.32,82.25,82.28,29400.0,67.4001,67.4165,67.3592,67.3837,29400.0
2014-03-03 13:25:00,82.29,82.31,82.22,82.23,6900.0,67.3919,67.4083,67.3346,67.3428,6900.0
2014-03-03 13:30:00,82.22,82.22,82.12,82.12,12200.0,67.3346,67.3346,67.2527,67.2527,12200.0
2014-03-03 13:35:00,82.14,82.15,82.12,82.13,9000.0,67.2691,67.2773,67.2527,67.2609,9000.0
2014-03-03 13:40:00,82.14,82.16,82.08,82.09,18300.0,67.2691,67.2855,67.2199,67.2281,18300.0
2014-03-03 13:45:00,82.11,82.14,82.08,82.12,14100.0,67.2445,67.2691,67.2199,67.2527,14100.0
2014-03-03 13:50:00,82.14,82.26,82.13,82.26,13800.0,67.2691,67.3674,67.2609,67.3674,13800.0
2014-03-03 13:55:00,82.26,82.39,82.25,82.3,17600.0,67.3674,67.4738,67.3592,67.4001,17600.0
2014-03-03 14:00:00,82.31,82.33,82.28,82.32,6300.0,67.4083,67.4247,67.3837,67.4165,6300.0
2014-03-03 14:05:00,82.31,82.32,82.25,82.29,14400.0,67.4083,67.4165,67.3592,67.3919,14400.0
2014-03-03 14:10:00,82.31,82.41,82.29,82.41,9500.0,67.4083,67.4902,67.3919,67.4902,9500.0
2014-03-03 14:15:00,82.42,82.42,82.29,82.3,11800.0,67.4984,67.4984,67.3919,67.4001,11800.0
2014-03-03 14:20:00,82.29,82.39,82.29,82.37,11900.0,67.3919,67.4738,67.3919,67.4574,11900.0
2014-03-03 14:25:00,82.35,82.38,82.26,82.26,12400.0,67.4411,67.4656,67.3674,67.3674,12400.0
2014-03-03 14:30:00,82.26,82.39,82.21,82.37,14200.0,67.3674,67.4738,67.3264,67.4574,14200.0
2014-03-03 14:35:00,82.4,82.43,82.38,82.43,7900.0,67.482,67.5066,67.4656,67.5066,7900.0
2014-03-03 14:40:00,82.43,82.56,82.42,82.54,14700.0,67.5066,67.613,67.4984,67.5967,14700.0
2014-03-03 14:45:00,82.54,82.66,82.54,82.64,11400.0,67.5967,67.6949,67.5967,67.6786,11400.0
2014-03-03 14:50:00,82.63,82.65,82.59,82.63,9000.0,67.6704,67.6868,67.6376,67.6704,9000.0
2014-03-03 14:55:00,82.63,82.64,82.51,82.52,13400.0,67.6704,67.6786,67.5721,67.5803,13400.0
2014-03-03 15:00:00,82.52,82.53,82.39,82.39,10800.0,67.5803,67.5885,67.4738,67.4738,10800.0
2014-03-03 15:05:00,82.39,82.4,82.34,82.38,13900.0,67.4738,67.482,67.4329,67.4656,13900.0
2014-03-03 15:10:00,82.36,82.37,82.17,82.21,19100.0,67.4493,67.4574,67.2937,67.3264,19100.0
2014-03-03 15:15:00,82.21,82.31,82.18,82.31,13100.0,67.3264,67.4083,67.3018,67.4083,13100.0
2014-03-03 15:20:00,82.31,82.33,82.2,82.26,20000.0,67.4083,67.4247,67.3182,67.3674,20000.0
2014-03-03 15:25:00,82.25,82.31,82.09,82.19,22500.0,67.3592,67.4083,67.2281,67.31,22500.0
2014-03-03 15:30:00,82.18,82.23,82.13,82.21,40100.0,67.3018,67.3428,67.2609,67.3264,40100.0
2014-03-03 15:35:00,82.22,82.36,82.22,82.33,15800.0,67.3346,67.4493,67.3346,67.4247,15800.0
2014-03-03 15:40:00,82.33,82.37,82.27,82.37,40400.0,67.4247,67.4574,67.3756,67.4574,40400.0
2014-03-03 15:45:00,82.38,82.44,82.33,82.33,44200.0,67.4656,67.5148,67.4247,67.4247,44200.0
2014-03-03 15:50:00,82.33,82.41,82.31,82.38,59300.0,67.4247,67.4902,67.4083,67.4656,59300.0
2014-03-03 15:55:00,82.38,82.51,82.36,82.5,85700.0,67.4656,67.5721,67.4493,67.5639,85700.0
2014-03-04 09:30:00,83.42,83.74,83.36,83.64,41000.0,68.3174,68.5794,68.2682,68.4975,41000.0
2014-03-04 09:35:00,83.63,83.75,83.54,83.66,19500.0,68.4893,68.5876,68.4156,68.5139,19500.0
2014-03-04 09:40:00,83.63,83.68,83.46,83.63,65500.0,68.4893,68.5303,68.3501,68.4893,65500.0
2014-03-04 09:45:00,83.66,83.72,83.52,83.57,45000.0,68.5139,68.563,68.3992,68.4402,45000.0
2014-03-04 09:50:00,83.59,83.68,83.58,83.59,27200.0,68.4566,68.5303,68.4484,68.4566,27200.0
2014-03-04 09:55:00,83.59,83.7,83.59,83.61,32300.0,68.4566,68.5467,68.4566,68.473,32300.0
2014-03-04 10:00:00,83.63,83.73,83.61,83.63,18100.0,68.4893,68.5712,68.473,68.4893,18100.0
2014-03-04 10:05:00,83.6,83.73,83.6,83.72,7000.0,68.4648,68.5712,68.4648,68.563,7000.0
2014-03-04 10:10:00,83.71,83.91,83.7,83.91,8800.0,68.5548,68.7186,68.5467,68.7186,8800.0
2014-03-04 10:15:00,83.91,83.98,83.91,83.95,12100.0,68.7186,68.776,68.7186,68.7514,12100.0
2014-03-04 10:20:00,83.94,84.0,83.92,83.92,6500.0,68.7432,68.7923,68.7268,68.7268,6500.0
2014-03-04 10:25:00,83.92,83.92,83.84,83.87,52800.0,68.7268,68.7268,68.6613,68.6859,52800.0
2014-03-04 10:30:00,83.87,83.96,83.87,83.92,11100.0,68.6859,68.7596,68.6859,68.7268,11100.0
2014-03-04 10:35:00,83.93,84.0,83.92,83.98,8600.0,68.735,68.7923,68.7268,68.776,8600.0
2014-03-04 10:40:00,83.98,84.03,83.97,84.0,24500.0,68.776,68.8169,68.7678,68.7923,24500.0
2014-03-04 10:45:00,84.0,84.02,83.95,83.98,8400.0,68.7923,68.8087,68.7514,68.776,8400.0
2014-03-04 10:50:00,83.96,84.02,83.96,83.97,10300.0,68.7596,68.8087,68.7596,68.7678,10300.0
2014-03-04 10:55:00,83.98,83.99,83.95,83.99,9100.0,68.776,68.7842,68.7514,68.7842,9100.0
2014-03-04 11:00:00,83.97,84.06,83.96,84.05,75500.0,68.7678,68.8415,68.7596,68.8333,75500.0
2014-03-04 11:05:00,84.05,84.1,84.04,84.1,12400.0,68.8333,68.8742,68.8251,68.8742,12400.0
2014-03-04 11:10:00,84.1,84.18,84.08,84.18,26100.0,68.8742,68.9398,68.8579,68.9398,26100.0
2014-03-04 11:15:00,84.17,84.23,84.15,84.2,18600.0,68.9316,68.9807,68.9152,68.9561,18600.0
2014-03-04 11:20:00,84.21,84.27,84.2,84.22,13300.0,68.9643,69.0135,68.9561,68.9725,13300.0
2014-03-04 11:25:00,84.25,84.25,84.17,84.2,14400.0,68.9971,68.9971,68.9316,68.9561,14400.0
2014-03-04 11:30:00,84.19,84.21,84.12,84.15,8500.0,68.9479,68.9643,68.8906,68.9152,8500.0
2014-03-04 11:35:00,84.16,84.24,84.15,84.2,17800.0,68.9234,68.9889,68.9152,68.9561,17800.0
2014-03-04 11:40:00,84.21,84.24,84.2,84.23,9500.0,68.9643,68.9889,68.9561,68.9807,9500.0
2014-03-04 11:45:00,84.24,84.3,84.24,84.29,10000.0,68.9889,69.038,68.9889,69.0298,10000.0
2014-03-04 11:50:00,84.3,84.34,84.26,84.33,13800.0,69.038,69.0708,69.0053,69.0626,13800.0
2014-03-04 11:55:00,84.33,84.33,84.25,84.3,9800.0,69.0626,69.0626,68.9971,69.038,9800.0
2014-03-04 12:00:00,84.31,84.4,84.3,84.35,13200.0,69.0462,69.1199,69.038,69.079,13200.0
2014-03-04 12:05:00,84.36,84.39,84.36,84.38,8600.0,69.0872,69.1117,69.0872,69.1035,8600.0
2014-03-04 12:10:00,84.39,84.47,84.39,84.47,11700.0,69.1117,69.1773,69.1117,69.1773,11700.0
2014-03-04 12:15:00,84.48,84.59,84.46,84.59,36400.0,69.1854,69.2755,69.1691,69.2755,36400.0
2014-03-04 12:20:00,84.57,84.63,84.53,84.54,13100.0,69.2592,69.3083,69.2264,69.2346,13100.0
2014-03-04 12:25:00,84.53,84.57,84.53,84.55,10500.0,69.2264,69.2592,69.2264,69.2428,10500.0
2014-03-04 12:30:00,84.52,84.57,84.47,84.5,10400.0,69.2182,69.2592,69.1773,69.2018,10400.0
2014-03-04 12:35:00,84.49,84.55,84.44,84.48,25500.0,69.1936,69.2428,69.1527,69.1854,25500.0
2014-03-04 12:40:00,84.5,84.55,84.39,84.43,45200.0,69.2018,69.2428,69.1117,69.1445,45200.0
2014-03-04 12:45:00,84.41,84.42,84.32,84.32,15800.0,69.1281,69.1363,69.0544,69.0544,15800.0
2014-03-04 12:50:00,84.32,84.36,84.24,84.26,15500.0,69.0544,69.0872,68.9889,69.0053,15500.0
2014-03-04 12:55:00,84.26,84.27,84.22,84.27,21400.0,69.0053,69.0135,68.9725,69.0135,21400.0
2014-03-04 13:00:00,84.25,84.27,84.22,84.23,10800.0,68.9971,69.0135,68.9725,68.9807,10800.0
2014-03-04 13:05:00,84.23,84.26,84.15,84.17,21900.0,68.9807,69.0053,68.9152,68.9316,21900.0
2014-03-04 13:10:00,84.17,84.2,84.14,84.15,15700.0,68.9316,68.9561,68.907,68.9152,15700.0
2014-03-04 13:15:00,84.16,84.18,84.13,84.13,14100.0,68.9234,68.9398,68.8988,68.8988,14100.0
2014-03-04 13:20:00,84.13,84.16,84.09,84.09,11600.0,68.8988,68.9234,68.8661,68.8661,11600.0
2014-03-04 13:25:00,84.09,84.14,84.06,84.06,18700.0,68.8661,68.907,68.8415,68.8415,18700.0
2014-03-04 13:30:00,84.06,84.07,84.02,84.04,10900.0,68.8415,68.8497,68.8087,68.8251,10900.0
2014-03-04 13:35:00,84.03,84.04,83.99,84.03,11100.0,68.8169,68.8251,68.7842,68.8169,11100.0
2014-03-04 13:40:00,84.03,84.05,84.02,84.03,9400.0,68.8169,68.8333,68.8087,68.8169,9400.0
2014-03-04 13:45:00,84.03,84.09,83.88,83.89,16600.0,68.8169,68.8661,68.6941,68.7023,16600.0
2014-03-04 13:50:00,83.86,83.92,83.78,83.79,18500.0,68.6777,68.7268,68.6122,68.6204,18500.0
2014-03-04 13:55:00,83.78,83.8,83.72,83.75,44400.0,68.6122,68.6286,68.563,68.5876,44400.0
2014-03-04 14:00:00,83.77,83.77,83.57,83.65,49300.0,68.604,68.604,68.4402,68.5057,49300.0
2014-03-04 14:05:00,83.67,83.79,83.67,83.77,18500.0,68.5221,68.6204,68.5221,68.604,18500.0
2014-03-04 14:10:00,83.78,83.9,83.73,83.89,12800.0,68.6122,68.7105,68.5712,68.7023,12800.0
2014-03-04 14:15:00,83.89,83.9,83.8,83.83,11600.0,68.7023,68.7105,68.6286,68.6531,11600.0
2014-03-04 14:20:00,83.82,83.86,83.76,83.82,19200.0,68.6449,68.6777,68.5958,68.6449,19200.0
2014-03-04 14:25:00,83.82,83.82,83.75,83.79,8800.0,68.6449,68.6449,68.5876,68.6204,8800.0
2014-03-04 14:30:00,83.81,83.9,83.81,83.9,7500.0,68.6367,68.7105,68.6367,68.7105,7500.0
2014-03-04 14:35:00,83.9,83.9,83.76,83.81,13500.0,68.7105,68.7105,68.5958,68.6367,13500.0
2014-03-04 14:40:00,83.81,83.9,83.81,83.85,11700.0,68.6367,68.7105,68.6367,68.6695,11700.0
2014-03-04 14:45:00,83.86,83.92,83.86,83.9,5600.0,68.6777,68.7268,68.6777,68.7105,5600.0
2014-03-04 14:50:00,83.89,83.98,83.88,83.97,8800.0,68.7023,68.776,68.6941,68.7678,8800.0
2014-03-04 14:55:00,83.97,84.01,83.94,83.96,26900.0,68.7678,68.8005,68.7432,68.7596,26900.0
2014-03-04 15:00:00,83.97,84.04,83.91,83.93,28600.0,68.7678,68.8251,68.7186,68.735,28600.0
2014-03-04 15:05:00,83.92,83.95,83.86,83.88,32900.0,68.7268,68.7514,68.6777,68.6941,32900.0
2014-03-04 15:10:00,83.88,83.95,83.86,83.93,13000.0,68.6941,68.7514,68.6777,68.735,13000.0
2014-03-04 15:15:00,83.92,84.02,83.89,84.0,30000.0,68.7268,68.8087,68.7023,68.7923,30000.0
2014-03-04 15:20:00,84.01,84.04,83.98,84.01,24900.0,68.8005,68.8251,68.776,68.8005,24900.0
2014-03-04 15:25:00,84.0,84.02,83.96,84.0,15000.0,68.7923,68.8087,68.7596,68.7923,15000.0
2014-03-04 15:30:00,83.99,84.0,83.95,83.99,21900.0,68.7842,68.7923,68.7514,68.7842,21900.0
2014-03-04 15:35:00,84.0,84.02,83.95,83.95,25500.0,68.7923,68.8087,68.7514,68.7514,25500.0
2014-03-04 15:40:00,83.95,84.02,83.95,84.02,31300.0,68.7514,68.8087,68.7514,68.8087,31300.0
2014-03-04 15:45:00,84.02,84.06,83.92,83.98,54000.0,68.8087,68.8415,68.7268,68.776,54000.0
2014-03-04 15:50:00,83.98,84.03,83.98,84.02,36800.0,68.776,68.8169,68.776,68.8087,36800.0
2014-03-04 15:55:00,84.02,84.02,83.95,83.98,54800.0,68.8087,68.8087,68.7514,68.776,54800.0
2014-03-05 09:30:00,83.94,84.0,83.62,83.73,35700.0,68.7432,68.7923,68.4811,68.5712,35700.0
2014-03-05 09:35:00,83.71,83.89,83.59,83.62,18700.0,68.5548,68.7023,68.4566,68.4811,18700.0
2014-03-05 09:40:00,83.6,83.74,83.56,83.74,26800.0,68.4648,68.5794,68.432,68.5794,26800.0
2014-03-05 09:45:00,83.72,83.84,83.69,83.73,12600.0,68.563,68.6613,68.5385,68.5712,12600.0
2014-03-05 09:50:00,83.72,83.8,83.69,83.73,17300.0,68.563,68.6286,68.5385,68.5712,17300.0
2014-03-05 09:55:00,83.73,83.8,83.55,83.57,13000.0,68.5712,68.6286,68.4238,68.4402,13000.0
2014-03-05 10:00:00,83.59,83.64,83.48,83.55,14300.0,68.4566,68.4975,68.3665,68.4238,14300.0
2014-03-05 10:05:00,83.57,83.8,83.56,83.78,14100.0,68.4402,68.6286,68.432,68.6122,14100.0
2014-03-05 10:10:00,83.78,83.84,83.72,83.73,10100.0,68.6122,68.6613,68.563,68.5712,10100.0
2014-03-05 10:15:00,83.73,83.76,83.65,83.66,13000.0,68.5712,68.5958,68.5057,68.5139,13000.0
2014-03-05 10:20:00,83.67,83.74,83.64,83.71,10300.0,68.5221,68.5794,68.4975,68.5548,10300.0
2014-03-05 10:25:00,83.73,83.83,83.7,83.83,10600.0,68.5712,68.6531,68.5467,68.6531,10600.0
2014-03-05 10:30:00,83.82,83.86,83.81,83.84,9000.0,68.6449,68.6777,68.6367,68.6613,9000.0
2014-03-05 10:35:00,83.83,83.84,83.72,83.79,12200.0,68.6531,68.6613,68.563,68.6204,12200.0
2014-03-05 10:40:00,83.8,83.87,83.77,83.8,7200.0,68.6286,68.6859,68.604,68.6286,7200.0
2014-03-05 10:45:00,83.82,83.87,83.67,83.69,16600.0,68.6449,68.6859,68.5221,68.5385,16600.0
2014-03-05 10:50:00,83.69,83.72,83.65,83.7,12000.0,68.5385,68.563,68.5057,68.5467,12000.0
2014-03-05 10:55:00,83.72,83.77,83.68,83.73,14100.0,68.563,68.604,68.5303,68.5712,14100.0
2014-03-05 11:00:00,83.73,83.9,83.73,83.87,18200.0,68.5712,68.7105,68.5712,68.6859,18200.0
2014-03-05 11:05:00,83.87,83.91,83.84,83.89,8300.0,68.6859,68.7186,68.6613,68.7023,8300.0
2014-03-05 11:10:00,83.89,83.95,83.87,83.88,19100.0,68.7023,68.7514,68.6859,68.6941,19100.0
2014-03-05 11:15:00,83.91,83.91,83.78,83.78,23000.0,68.7186,68.7186,68.6122,68.6122,23000.0
2014-03-05 11:20:00,83.77,83.79,83.71,83.76,10700.0,68.604,68.6204,68.5548,68.5958,10700.0
2014-03-05 11:25:00,83.75,83.8,83.62,83.62,35300.0,68.5876,68.6286,68.4811,68.4811,35300.0
2014-03-05 11:30:00,83.63,83.7,83.63,83.7,14900.0,68.4893,68.5467,68.4893,68.5467,14900.0
2014-03-05 11:35:00,83.7,83.72,83.65,83.72,10500.0,68.5467,68.563,68.5057,68.563,10500.0
2014-03-05 11:40:00,83.7,83.86,83.67,83.86,16900.0,68.5467,68.6777,68.5221,68.6777,16900.0
2014-03-05 11:45:00,83.87,83.98,83.84,83.97,17100.0,68.6859,68.776,68.6613,68.7678,17100.0
2014-03-05 11:50:00,83.98,84.04,83.95,83.95,13500.0,68.776,68.8251,68.7514,68.7514,13500.0
2014-03-05 11:55:00,83.98,84.04,83.95,84.03,12300.0,68.776,68.8251,68.7514,68.8169,12300.0
2014-03-05 12:00:00,84.04,84.08,84.03,84.04,37200.0,68.8251,68.8579,68.8169,68.8251,37200.0
2014-03-05 12:05:00,84.04,84.05,84.01,84.03,11200.0,68.8251,68.8333,68.8005,68.8169,11200.0
2014-03-05 12:10:00,84.03,84.04,83.99,84.02,12700.0,68.8169,68.8251,68.7842,68.8087,12700.0
2014-03-05 12:15:00,84.01,84.08,84.01,84.03,9400.0,68.8005,68.8579,68.8005,68.8169,9400.0
2014-03-05 12:20:00,84.02,84.05,83.98,84.03,21000.0,68.8087,68.8333,68.776,68.8169,21000.0
2014-03-05 12:25:00,84.03,84.06,84.0,84.03,10400.0,68.8169,68.8415,68.7923,68.8169,10400.0
2014-03-05 12:30:00,84.03,84.08,84.03,84.08,9700.0,68.8169,68.8579,68.8169,68.8579,9700.0
2014-03-05 12:35:00,84.08,84.1,84.05,84.05,24500.0,68.8579,68.8742,68.8333,68.8333,24500.0
2014-03-05 12:40:00,84.05,84.09,84.05,84.06,15600.0,68.8333,68.8661,68.8333,68.8415,15600.0
2014-03-05 12:45:00,84.06,84.17,84.06,84.15,17000.0,68.8415,68.9316,68.8415,68.9152,17000.0
2014-03-05 12:50:00,84.16,84.19,84.11,84.13,14400.0,68.9234,68.9479,68.8824,68.8988,14400.0
2014-03-05 12:55:00,84.13,84.16,84.12,84.13,10300.0,68.8988,68.9234,68.8906,68.8988,10300.0
2014-03-05 13:00:00,84.13,84.13,84.1,84.11,11500.0,68.8988,68.8988,68.8742,68.8824,11500.0
2014-03-05 13:05:00,84.11,84.14,84.09,84.13,13200.0,68.8824,68.907,68.8661,68.8988,13200.0
2014-03-05 13:10:00,84.13,84.15,84.08,84.13,11900.0,68.8988,68.9152,68.8579,68.8988,11900.0
2014-03-05 13:15:00,84.12,84.18,84.1,84.14,26300.0,68.8906,68.9398,68.8742,68.907,26300.0
2014-03-05 13:20:00,84.14,84.16,84.11,84.15,14700.0,68.907,68.9234,68.8824,68.9152,14700.0
2014-03-05 13:25:00,84.15,84.19,84.11,84.16,13200.0,68.9152,68.9479,68.8824,68.9234,13200.0
2014-03-05 13:30:00,84.17,84.17,84.1,84.11,13000.0,68.9316,68.9316,68.8742,68.8824,13000.0
2014-03-05 13:35:00,84.1,84.11,84.04,84.06,6800.0,68.8742,68.8824,68.8251,68.8415,6800.0
2014-03-05 13:40:00,84.05,84.07,84.03,84.06,13400.0,68.8333,68.8497,68.8169,68.8415,13400.0
2014-03-05 13:45:00,84.06,84.07,83.98,84.02,22600.0,68.8415,68.8497,68.776,68.8087,22600.0
2014-03-05 13:50:00,84.02,84.04,83.97,83.98,10500.0,68.8087,68.8251,68.7678,68.776,10500.0
2014-03-05 13:55:00,83.98,84.02,83.94,84.01,12100.0,68.776,68.8087,68.7432,68.8005,12100.0
2014-03-05 14:00:00,84.02,84.07,84.01,84.01,18000.0,68.8087,68.8497,68.8005,68.8005,18000.0
2014-03-05 14:05:00,84.0,84.08,84.0,84.05,9400.0,68.7923,68.8579,68.7923,68.8333,9400.0
2014-03-05 14:10:00,84.05,84.13,84.05,84.08,9100.0,68.8333,68.8988,68.8333,68.8579,9100.0
2014-03-05 14:15:00,84.08,84.12,84.05,84.1,15000.0,68.8579,68.8906,68.8333,68.8742,15000.0
2014-03-05 14:20:00,84.11,84.17,84.1,84.16,15200.0,68.8824,68.9316,68.8742,68.9234,15200.0
2014-03-05 14:25:00,84.16,84.17,84.13,84.13,19600.0,68.9234,68.9316,68.8988,68.8988,19600.0
2014-03-05 14:30:00,84.14,84.15,84.12,84.14,9600.0,68.907,68.9152,68.8906,68.907,9600.0
2014-03-05 14:35:00,84.14,84.21,84.13,84.18,19900.0,68.907,68.9643,68.8988,68.9398,19900.0
2014-03-05 14:40:00,84.17,84.2,84.11,84.12,21900.0,68.9316,68.9561,68.8824,68.8906,21900.0
2014-03-05 14:45:00,84.11,84.13,84.08,84.12,12300.0,68.8824,68.8988,68.8579,68.8906,12300.0
2014-03-05 14:50:00,84.11,84.13,84.09,84.09,14100.0,68.8824,68.8988,68.8661,68.8661,14100.0
2014-03-05 14:55:00,84.08,84.12,84.06,84.08,44400.0,68.8579,68.8906,68.8415,68.8579,44400.0
2014-03-05 15:00:00,84.08,84.12,84.06,84.07,25900.0,68.8579,68.8906,68.8415,68.8497,25900.0
2014-03-05 15:05:00,84.07,84.13,84.03,84.03,32900.0,68.8497,68.8988,68.8169,68.8169,32900.0
2014-03-05 15:10:00,84.02,84.06,84.02,84.04,13200.0,68.8087,68.8415,68.8087,68.8251,13200.0
2014-03-05 15:15:00,84.04,84.04,84.02,84.04,12300.0,68.8251,68.8251,68.8087,68.8251,12300.0
2014-03-05 15:20:00,84.03,84.1,84.03,84.08,19300.0,68.8169,68.8742,68.8169,68.8579,19300.0
2014-03-05 15:25:00,84.08,84.09,84.05,84.09,16800.0,68.8579,68.8661,68.8333,68.8661,16800.0
2014-03-05 15:30:00,84.09,84.14,84.09,84.13,35600.0,68.8661,68.907,68.8661,68.8988,35600.0
2014-03-05 15:35:00,84.15,84.15,84.09,84.11,26600.0,68.9152,68.9152,68.8661,68.8824,26600.0
2014-03-05 15:40:00,84.11,84.13,84.09,84.1,33800.0,68.8824,68.8988,68.8661,68.8742,33800.0
2014-03-05 15:45:00,84.11,84.12,84.06,84.12,41700.0,68.8824,68.8906,68.8415,68.8906,41700.0
2014-03-05 15:50:00,84.12,84.14,84.1,84.14,43000.0,68.8906,68.907,68.8742,68.907,43000.0
2014-03-05 15:55:00,84.14,84.16,84.09,84.12,105300.0,68.907,68.9234,68.8661,68.8906,105300.0
2014-03-06 09:30:00,84.24,84.36,84.06,84.25,41600.0,68.9889,69.0872,68.8415,68.9971,41600.0
2014-03-06 09:35:00,84.26,84.34,84.17,84.24,51700.0,69.0053,69.0708,68.9316,68.9889,51700.0
2014-03-06 09:40:00,84.25,84.28,84.14,84.14,11400.0,68.9971,69.0217,68.907,68.907,11400.0
2014-03-06 09:45:00,84.14,84.28,84.09,84.15,13900.0,68.907,69.0217,68.8661,68.9152,13900.0
2014-03-06 09:50:00,84.2,84.31,84.19,84.26,11700.0,68.9561,69.0462,68.9479,69.0053,11700.0
2014-03-06 09:55:00,84.3,84.34,84.28,84.34,10300.0,69.038,69.0708,69.0217,69.0708,10300.0
2014-03-06 10:00:00,84.33,84.36,84.19,84.25,38000.0,69.0626,69.0872,68.9479,68.9971,38000.0
2014-03-06 10:05:00,84.24,84.34,84.07,84.07,63100.0,68.9889,69.0708,68.8497,68.8497,63100.0
2014-03-06 10:10:00,84.08,84.08,83.8,83.88,54000.0,68.8579,68.8579,68.6286,68.6941,54000.0
2014-03-06 10:15:00,83.94,83.97,83.81,83.88,18900.0,68.7432,68.7678,68.6367,68.6941,18900.0
2014-03-06 10:20:00,83.87,83.98,83.87,83.98,15600.0,68.6859,68.776,68.6859,68.776,15600.0
2014-03-06 10:25:00,83.94,84.04,83.85,83.96,136600.0,68.7432,68.8251,68.6695,68.7596,136600.0
2014-03-06 10:30:00,83.97,84.11,83.95,84.09,9400.0,68.7678,68.8824,68.7514,68.8661,9400.0
2014-03-06 10:35:00,84.1,84.12,83.94,84.06,18400.0,68.8742,68.8906,68.7432,68.8415,18400.0
2014-03-06 10:40:00,84.11,84.13,84.03,84.03,8800.0,68.8824,68.8988,68.8169,68.8169,8800.0
2014-03-06 10:45:00,84.05,84.07,84.0,84.02,5800.0,68.8333,68.8497,68.7923,68.8087,5800.0
2014-03-06 10:50:00,84.03,84.03,83.89,83.93,14800.0,68.8169,68.8169,68.7023,68.735,14800.0
2014-03-06 10:55:00,83.91,83.91,83.74,83.75,29600.0,68.7186,68.7186,68.5794,68.5876,29600.0
2014-03-06 11:00:00,83.75,83.93,83.73,83.84,28500.0,68.5876,68.735,68.5712,68.6613,28500.0
2014-03-06 11:05:00,83.85,83.86,83.74,83.85,14500.0,68.6695,68.6777,68.5794,68.6695,14500.0
2014-03-06 11:10:00,83.84,83.95,83.84,83.89,12800.0,68.6613,68.7514,68.6613,68.7023,12800.0
2014-03-06 11:15:00,83.89,83.89,83.78,83.82,14900.0,68.7023,68.7023,68.6122,68.6449,14900.0
2014-03-06 11:20:00,83.83,83.85,83.75,83.83,29300.0,68.6531,68.6695,68.5876,68.6531,29300.0
2014-03-06 11:25:00,83.82,83.83,83.73,83.73,13500.0,68.6449,68.6531,68.5712,68.5712,13500.0
2014-03-06 11:30:00,83.74,83.82,83.73,83.77,17500.0,68.5794,68.6449,68.5712,68.604,17500.0
2014-03-06 11:35:00,83.77,83.8,83.72,83.72,21500.0,68.604,68.6286,68.563,68.563,21500.0
2014-03-06 11:40:00,83.73,83.75,83.63,83.72,31600.0,68.5712,68.5876,68.4893,68.563,31600.0
2014-03-06 11:45:00,83.71,83.73,83.59,83.64,24600.0,68.5548,68.5712,68.4566,68.4975,24600.0
2014-03-06 11:50:00,83.64,83.68,83.64,83.65,5000.0,68.4975,68.5303,68.4975,68.5057,5000.0
2014-03-06 11:55:00,83.66,83.77,83.66,83.77,7300.0,68.5139,68.604,68.5139,68.604,7300.0
2014-03-06 12:00:00,83.77,83.83,83.69,83.69,11600.0,68.604,68.6531,68.5385,68.5385,11600.0
2014-03-06 12:05:00,83.69,83.81,83.69,83.8,20800.0,68.5385,68.6367,68.5385,68.6286,20800.0
2014-03-06 12:10:00,83.81,83.88,83.81,83.85,5400.0,68.6367,68.6941,68.6367,68.6695,5400.0
2014-03-06 12:15:00,83.84,83.9,83.8,83.8,22600.0,68.6613,68.7105,68.6286,68.6286,22600.0
2014-03-06 12:20:00,83.8,83.88,83.77,83.78,27800.0,68.6286,68.6941,68.604,68.6122,27800.0
2014-03-06 12:25:00,83.79,83.87,83.79,83.85,10500.0,68.6204,68.6859,68.6204,68.6695,10500.0
2014-03-06 12:30:00,83.86,83.99,83.86,83.99,11700.0,68.6777,68.7842,68.6777,68.7842,11700.0
2014-03-06 12:35:00,83.98,83.99,83.97,83.99,6400.0,68.776,68.7842,68.7678,68.7842,6400.0
2014-03-06 12:40:00,83.99,83.99,83.92,83.93,18100.0,68.7842,68.7842,68.7268,68.735,18100.0
2014-03-06 12:45:00,83.94,83.96,83.92,83.93,5500.0,68.7432,68.7596,68.7268,68.735,5500.0
2014-03-06 12:50:00,83.94,83.95,83.83,83.83,23200.0,68.7432,68.7514,68.6531,68.6531,23200.0
2014-03-06 12:55:00,83.82,83.86,83.75,83.86,45600.0,68.6449,68.6777,68.5876,68.6777,45600.0
2014-03-06 13:00:00,83.86,83.92,83.86,83.91,4600.0,68.6777,68.7268,68.6777,68.7186,4600.0
2014-03-06 13:05:00,83.92,83.94,83.9,83.94,4700.0,68.7268,68.7432,68.7105,68.7432,4700.0
2014-03-06 13:10:00,83.94,83.96,83.89,83.92,15000.0,68.7432,68.7596,68.7023,68.7268,15000.0
2014-03-06 13:15:00,83.93,83.94,83.9,83.92,6000.0,68.735,68.7432,68.7105,68.7268,6000.0
2014-03-06 13:20:00,83.91,83.91,83.89,83.9,4000.0,68.7186,68.7186,68.7023,68.7105,4000.0
2014-03-06 13:25:00,83.91,83.91,83.84,83.84,12700.0,68.7186,68.7186,68.6613,68.6613,12700.0
2014-03-06 13:30:00,83.84,83.94,83.84,83.92,41800.0,68.6613,68.7432,68.6613,68.7268,41800.0
2014-03-06 13:35:00,83.94,83.96,83.92,83.94,11000.0,68.7432,68.7596,68.7268,68.7432,11000.0
2014-03-06 13:40:00,83.94,84.0,83.93,83.96,24600.0,68.7432,68.7923,68.735,68.7596,24600.0
2014-03-06 13:45:00,83.95,83.98,83.9,83.91,6300.0,68.7514,68.776,68.7105,68.7186,6300.0
2014-03-06 13:50:00,83.91,83.96,83.91,83.94,7100.0,68.7186,68.7596,68.7186,68.7432,7100.0
2014-03-06 13:55:00,83.93,83.97,83.9,83.97,8800.0,68.735,68.7678,68.7105,68.7678,8800.0
2014-03-06 14:00:00,83.95,83.98,83.93,83.96,14900.0,68.7514,68.776,68.735,68.7596,14900.0
2014-03-06 14:05:00,83.95,84.0,83.9,84.0,33100.0,68.7514,68.7923,68.7105,68.7923,33100.0
2014-03-06 14:10:00,83.98,84.05,83.98,84.0,12000.0,68.776,68.8333,68.776,68.7923,12000.0
2014-03-06 14:15:00,84.0,84.02,83.95,84.01,11400.0,68.7923,68.8087,68.7514,68.8005,11400.0
2014-03-06 14:20:00,84.01,84.07,84.0,84.06,7000.0,68.8005,68.8497,68.7923,68.8415,7000.0
2014-03-06 14:25:00,84.04,84.12,84.04,84.09,7500.0,68.8251,68.8906,68.8251,68.8661,7500.0
2014-03-06 14:30:00,84.1,84.1,83.96,83.96,17000.0,68.8742,68.8742,68.7596,68.7596,17000.0
2014-03-06 14:35:00,83.97,83.97,83.88,83.89,10600.0,68.7678,68.7678,68.6941,68.7023,10600.0
2014-03-06 14:40:00,83.91,84.04,83.91,84.02,19600.0,68.7186,68.8251,68.7186,68.8087,19600.0
2014-03-06 14:45:00,84.02,84.08,83.95,83.96,17400.0,68.8087,68.8579,68.7514,68.7596,17400.0
2014-03-06 14:50:00,83.97,84.03,83.97,83.99,6800.0,68.7678,68.8169,68.7678,68.7842,6800.0
2014-03-06 14:55:00,83.99,84.02,83.99,84.02,9200.0,68.7842,68.8087,68.7842,68.8087,9200.0
2014-03-06 15:00:00,84.03,84.05,83.98,84.0,10400.0,68.8169,68.8333,68.776,68.7923,10400.0
2014-03-06 15:05:00,83.99,84.01,83.95,83.96,6100.0,68.7842,68.8005,68.7514,68.7596,6100.0
2014-03-06 15:10:00,83.96,84.0,83.96,84.0,11000.0,68.7596,68.7923,68.7596,68.7923,11000.0
2014-03-06 15:15:00,84.0,84.0,83.98,83.99,14800.0,68.7923,68.7923,68.776,68.7842,14800.0
2014-03-06 15:20:00,83.99,84.0,83.95,83.97,14500.0,68.7842,68.7923,68.7514,68.7678,14500.0
2014-03-06 15:25:00,83.96,84.0,83.96,84.0,7300.0,68.7596,68.7923,68.7596,68.7923,7300.0
2014-03-06 15:30:00,84.0,84.03,84.0,84.02,15400.0,68.7923,68.8169,68.7923,68.8087,15400.0
2014-03-06 15:35:00,84.02,84.04,84.01,84.01,14000.0,68.8087,68.8251,68.8005,68.8005,14000.0
2014-03-06 15:40:00,84.02,84.03,83.9,83.9,24600.0,68.8087,68.8169,68.7105,68.7105,24600.0
2014-03-06 15:45:00,83.9,83.9,83.79,83.79,57500.0,68.7105,68.7105,68.6204,68.6204,57500.0
2014-03-06 15:50:00,83.8,83.8,83.77,83.79,61000.0,68.6286,68.6286,68.604,68.6204,61000.0
2014-03-06 15:55:00,83.8,83.82,83.75,83.8,115900.0,68.6286,68.6449,68.5876,68.6286,115900.0
2014-03-07 09:30:00,84.32,84.42,83.99,84.12,59700.0,69.0544,69.1363,68.7842,68.8906,59700.0
2014-03-07 09:35:00,84.11,84.46,84.08,84.37,39200.0,68.8824,69.1691,68.8579,69.0954,39200.0
2014-03-07 09:40:00,84.36,84.6,84.34,84.53,76900.0,69.0872,69.2837,69.0708,69.2264,76900.0
2014-03-07 09:45:00,84.53,84.55,84.23,84.23,15500.0,69.2264,69.2428,68.9807,68.9807,15500.0
2014-03-07 09:50:00,84.2,84.27,83.93,84.27,12600.0,68.9561,69.0135,68.735,69.0135,12600.0
2014-03-07 09:55:00,84.29,84.41,84.2,84.41,14200.0,69.0298,69.1281,68.9561,69.1281,14200.0
2014-03-07 10:00:00,84.35,84.52,84.17,84.43,99400.0,69.079,69.2182,68.9316,69.1445,99400.0
2014-03-07 10:05:00,84.43,84.69,84.41,84.63,127300.0,69.1445,69.3574,69.1281,69.3083,127300.0
2014-03-07 10:10:00,84.64,84.68,84.61,84.61,32600.0,69.3165,69.3492,69.2919,69.2919,32600.0
2014-03-07 10:15:00,84.64,84.65,84.6,84.61,51000.0,69.3165,69.3247,69.2837,69.2919,51000.0
2014-03-07 10:20:00,84.61,84.66,84.49,84.5,23400.0,69.2919,69.3329,69.1936,69.2018,23400.0
2014-03-07 10:25:00,84.49,84.5,84.27,84.27,18200.0,69.1936,69.2018,69.0135,69.0135,18200.0
2014-03-07 10:30:00,84.3,84.39,84.28,84.28,23500.0,69.038,69.1117,69.0217,69.0217,23500.0
2014-03-07 10:35:00,84.28,84.31,84.19,84.19,18400.0,69.0217,69.0462,68.9479,68.9479,18400.0
2014-03-07 10:40:00,84.18,84.19,84.15,84.15,11700.0,68.9398,68.9479,68.9152,68.9152,11700.0
2014-03-07 10:45:00,84.14,84.14,83.99,84.09,32300.0,68.907,68.907,68.7842,68.8661,32300.0
2014-03-07 10:50:00,84.11,84.11,84.04,84.04,11700.0,68.8824,68.8824,68.8251,68.8251,11700.0
2014-03-07 10:55:00,84.02,84.05,84.0,84.02,9500.0,68.8087,68.8333,68.7923,68.8087,9500.0
2014-03-07 11:00:00,84.03,84.03,83.78,83.8,18300.0,68.8169,68.8169,68.6122,68.6286,18300.0
2014-03-07 11:05:00,83.8,83.83,83.75,83.83,12300.0,68.6286,68.6531,68.5876,68.6531,12300.0
2014-03-07 11:10:00,83.8,83.8,83.74,83.75,7100.0,68.6286,68.6286,68.5794,68.5876,7100.0
2014-03-07 11:15:00,83.77,83.84,83.6,83.82,17900.0,68.604,68.6613,68.4648,68.6449,17900.0
2014-03-07 11:20:00,83.82,83.93,83.79,83.9,8500.0,68.6449,68.735,68.6204,68.7105,8500.0
2014-03-07 11:25:00,83.92,83.92,83.82,83.84,7500.0,68.7268,68.7268,68.6449,68.6613,7500.0
2014-03-07 11:30:00,83.84,83.84,83.77,83.82,8400.0,68.6613,68.6613,68.604,68.6449,8400.0
2014-03-07 11:35:00,83.82,83.83,83.77,83.79,9100.0,68.6449,68.6531,68.604,68.6204,9100.0
2014-03-07 11:40:00,83.78,83.93,83.78,83.93,8100.0,68.6122,68.735,68.6122,68.735,8100.0
2014-03-07 11:45:00,83.95,83.98,83.9,83.9,5100.0,68.7514,68.776,68.7105,68.7105,5100.0
2014-03-07 11:50:00,83.91,83.95,83.89,83.89,6500.0,68.7186,68.7514,68.7023,68.7023,6500.0
2014-03-07 11:55:00,83.9,84.09,83.9,84.09,13100.0,68.7105,68.8661,68.7105,68.8661,13100.0
2014-03-07 12:00:00,84.07,84.08,84.02,84.02,6500.0,68.8497,68.8579,68.8087,68.8087,6500.0
2014-03-07 12:05:00,84.02,84.04,84.02,84.02,3600.0,68.8087,68.8251,68.8087,68.8087,3600.0
2014-03-07 12:10:00,84.02,84.07,84.01,84.07,12100.0,68.8087,68.8497,68.8005,68.8497,12100.0
2014-03-07 12:15:00,84.06,84.09,84.03,84.03,7000.0,68.8415,68.8661,68.8169,68.8169,7000.0
2014-03-07 12:20:00,84.05,84.13,84.03,84.09,7500.0,68.8333,68.8988,68.8169,68.8661,7500.0
2014-03-07 12:25:00,84.1,84.1,84.06,84.09,6000.0,68.8742,68.8742,68.8415,68.8661,6000.0
2014-03-07 12:30:00,84.1,84.11,84.04,84.04,7500.0,68.8742,68.8824,68.8251,68.8251,7500.0
2014-03-07 12:35:00,84.06,84.08,84.04,84.08,4400.0,68.8415,68.8579,68.8251,68.8579,4400.0
2014-03-07 12:40:00,84.08,84.09,84.03,84.03,3800.0,68.8579,68.8661,68.8169,68.8169,3800.0
2014-03-07 12:45:00,84.03,84.05,84.02,84.05,5700.0,68.8169,68.8333,68.8087,68.8333,5700.0
2014-03-07 12:50:00,84.05,84.08,84.03,84.05,8100.0,68.8333,68.8579,68.8169,68.8333,8100.0
2014-03-07 12:55:00,84.06,84.1,83.99,84.0,26700.0,68.8415,68.8742,68.7842,68.7923,26700.0
2014-03-07 13:00:00,83.98,83.99,83.86,83.89,10100.0,68.776,68.7842,68.6777,68.7023,10100.0
2014-03-07 13:05:00,83.9,84.0,83.88,83.99,7000.0,68.7105,68.7923,68.6941,68.7842,7000.0
2014-03-07 13:10:00,83.98,84.03,83.95,83.95,8200.0,68.776,68.8169,68.7514,68.7514,8200.0
2014-03-07 13:15:00,83.95,83.98,83.9,83.91,7600.0,68.7514,68.776,68.7105,68.7186,7600.0
2014-03-07 13:20:00,83.89,83.91,83.86,83.9,5300.0,68.7023,68.7186,68.6777,68.7105,5300.0
2014-03-07 13:25:00,83.87,83.9,83.84,83.85,9100.0,68.6859,68.7105,68.6613,68.6695,9100.0
2014-03-07 13:30:00,83.86,83.94,83.85,83.94,6000.0,68.6777,68.7432,68.6695,68.7432,6000.0
2014-03-07 13:35:00,83.94,83.94,83.83,83.83,12100.0,68.7432,68.7432,68.6531,68.6531,12100.0
2014-03-07 13:40:00,83.84,83.89,83.84,83.88,7500.0,68.6613,68.7023,68.6613,68.6941,7500.0
2014-03-07 13:45:00,83.88,83.91,83.83,83.83,5900.0,68.6941,68.7186,68.6531,68.6531,5900.0
2014-03-07 13:50:00,83.83,83.83,83.8,83.82,5500.0,68.6531,68.6531,68.6286,68.6449,5500.0
2014-03-07 13:55:00,83.83,83.88,83.82,83.83,13700.0,68.6531,68.6941,68.6449,68.6531,13700.0
2014-03-07 14:00:00,83.83,83.84,83.81,83.83,7600.0,68.6531,68.6613,68.6367,68.6531,7600.0
2014-03-07 14:05:00,83.84,83.84,83.71,83.71,16900.0,68.6613,68.6613,68.5548,68.5548,16900.0
2014-03-07 14:10:00,83.71,83.79,83.71,83.78,7500.0,68.5548,68.6204,68.5548,68.6122,7500.0
2014-03-07 14:15:00,83.79,83.79,83.73,83.73,12100.0,68.6204,68.6204,68.5712,68.5712,12100.0
2014-03-07 14:20:00,83.73,83.73,83.67,83.71,12100.0,68.5712,68.5712,68.5221,68.5548,12100.0
2014-03-07 14:25:00,83.71,83.75,83.69,83.73,6100.0,68.5548,68.5876,68.5385,68.5712,6100.0
2014-03-07 14:30:00,83.73,83.75,83.68,83.75,12800.0,68.5712,68.5876,68.5303,68.5876,12800.0
2014-03-07 14:35:00,83.74,83.76,83.68,83.72,33900.0,68.5794,68.5958,68.5303,68.563,33900.0
2014-03-07 14:40:00,83.72,83.76,83.72,83.75,10000.0,68.563,68.5958,68.563,68.5876,10000.0
2014-03-07 14:45:00,83.75,83.82,83.72,83.82,18800.0,68.5876,68.6449,68.563,68.6449,18800.0
2014-03-07 14:50:00,83.82,83.86,83.81,83.86,17300.0,68.6449,68.6777,68.6367,68.6777,17300.0
2014-03-07 14:55:00,83.86,83.86,83.81,83.84,22100.0,68.6777,68.6777,68.6367,68.6613,22100.0
2014-03-07 15:00:00,83.84,83.85,83.81,83.82,27500.0,68.6613,68.6695,68.6367,68.6449,27500.0
2014-03-07 15:05:00,83.82,83.85,83.81,83.81,21800.0,68.6449,68.6695,68.6367,68.6367,21800.0
2014-03-07 15:10:00,83.81,83.83,83.76,83.79,21800.0,68.6367,68.6531,68.5958,68.6204,21800.0
2014-03-07 15:15:00,83.8,83.83,83.79,83.82,17400.0,68.6286,68.6531,68.6204,68.6449,17400.0
2014-03-07 15:20:00,83.82,83.83,83.78,83.78,13400.0,68.6449,68.6531,68.6122,68.6122,13400.0
2014-03-07 15:25:00,83.79,83.81,83.78,83.78,15000.0,68.6204,68.6367,68.6122,68.6122,15000.0
2014-03-07 15:30:00,83.78,83.8,83.7,83.7,29900.0,68.6122,68.6286,68.5467,68.5467,29900.0
2014-03-07 15:35:00,83.7,83.7,83.61,83.63,31900.0,68.5467,68.5467,68.473,68.4893,31900.0
2014-03-07 15:40:00,83.63,83.74,83.63,83.74,26100.0,68.4893,68.5794,68.4893,68.5794,26100.0
2014-03-07 15:45:00,83.74,83.77,83.72,83.75,43400.0,68.5794,68.604,68.563,68.5876,43400.0
2014-03-07 15:50:00,83.75,83.81,83.75,83.79,50600.0,68.5876,68.6367,68.5876,68.6204,50600.0
2014-03-07 15:55:00,83.79,83.94,83.79,83.93,124500.0,68.6204,68.7432,68.6204,68.735,124500.0
2014-03-10 09:30:00,83.82,83.99,83.58,83.96,40800.0,68.6449,68.7842,68.4484,68.7596,40800.0
2014-03-10 09:35:00,83.94,84.22,83.94,84.14,112400.0,68.7432,68.9725,68.7432,68.907,112400.0
2014-03-10 09:40:00,84.12,84.17,84.05,84.08,9300.0,68.8906,68.9316,68.8333,68.8579,9300.0
2014-03-10 09:45:00,84.13,84.27,84.07,84.26,47200.0,68.8988,69.0135,68.8497,69.0053,47200.0
2014-03-10 09:50:00,84.24,84.27,84.18,84.24,7000.0,68.9889,69.0135,68.9398,68.9889,7000.0
2014-03-10 09:55:00,84.24,84.27,84.18,84.22,14800.0,68.9889,69.0135,68.9398,68.9725,14800.0
2014-03-10 10:00:00,84.22,84.22,84.11,84.12,11400.0,68.9725,68.9725,68.8824,68.8906,11400.0
2014-03-10 10:05:00,84.11,84.14,83.95,84.08,124600.0,68.8824,68.907,68.7514,68.8579,124600.0
2014-03-10 10:10:00,84.09,84.12,84.05,84.07,16700.0,68.8661,68.8906,68.8333,68.8497,16700.0
2014-03-10 10:15:00,84.07,84.17,84.05,84.05,15000.0,68.8497,68.9316,68.8333,68.8333,15000.0
2014-03-10 10:20:00,84.05,84.1,84.01,84.04,14500.0,68.8333,68.8742,68.8005,68.8251,14500.0
2014-03-10 10:25:00,84.04,84.06,83.93,84.05,21900.0,68.8251,68.8415,68.735,68.8333,21900.0
2014-03-10 10:30:00,84.04,84.05,83.98,83.99,14800.0,68.8251,68.8333,68.776,68.7842,14800.0
2014-03-10 10:35:00,83.99,84.04,83.91,83.94,17200.0,68.7842,68.8251,68.7186,68.7432,17200.0
2014-03-10 10:40:00,83.91,83.91,83.65,83.73,17100.0,68.7186,68.7186,68.5057,68.5712,17100.0
2014-03-10 10:45:00,83.72,83.83,83.69,83.8,11300.0,68.563,68.6531,68.5385,68.6286,11300.0
2014-03-10 10:50:00,83.81,83.82,83.63,83.64,15900.0,68.6367,68.6449,68.4893,68.4975,15900.0
2014-03-10 10:55:00,83.63,83.63,83.52,83.55,14700.0,68.4893,68.4893,68.3992,68.4238,14700.0
2014-03-10 11:00:00,83.54,83.54,83.45,83.48,9200.0,68.4156,68.4156,68.3419,68.3665,9200.0
2014-03-10 11:05:00,83.47,83.62,83.44,83.62,17300.0,68.3583,68.4811,68.3337,68.4811,17300.0
2014-03-10 11:10:00,83.62,83.75,83.6,83.73,21700.0,68.4811,68.5876,68.4648,68.5712,21700.0
2014-03-10 11:15:00,83.75,83.82,83.75,83.8,8600.0,68.5876,68.6449,68.5876,68.6286,8600.0
2014-03-10 11:20:00,83.8,83.8,83.7,83.78,8600.0,68.6286,68.6286,68.5467,68.6122,8600.0
2014-03-10 11:25:00,83.8,83.94,83.8,83.94,12700.0,68.6286,68.7432,68.6286,68.7432,12700.0
2014-03-10 11:30:00,83.95,83.97,83.93,83.95,10500.0,68.7514,68.7678,68.735,68.7514,10500.0
2014-03-10 11:35:00,83.95,84.02,83.95,84.01,15700.0,68.7514,68.8087,68.7514,68.8005,15700.0
2014-03-10 11:40:00,84.0,84.04,83.97,83.97,13400.0,68.7923,68.8251,68.7678,68.7678,13400.0
2014-03-10 11:45:00,83.97,84.0,83.95,83.95,11300.0,68.7678,68.7923,68.7514,68.7514,11300.0
2014-03-10 11:50:00,83.96,83.99,83.86,83.88,7700.0,68.7596,68.7842,68.6777,68.6941,7700.0
2014-03-10 11:55:00,83.88,83.91,83.81,83.88,8100.0,68.6941,68.7186,68.6367,68.6941,8100.0
2014-03-10 12:00:00,83.87,83.92,83.85,83.91,16000.0,68.6859,68.7268,68.6695,68.7186,16000.0
2014-03-10 12:05:00,83.9,83.92,83.81,83.81,7900.0,68.7105,68.7268,68.6367,68.6367,7900.0
2014-03-10 12:10:00,83.82,83.86,83.8,83.83,7100.0,68.6449,68.6777,68.6286,68.6531,7100.0
2014-03-10 12:15:00,83.83,83.93,83.82,83.91,6900.0,68.6531,68.735,68.6449,68.7186,6900.0
2014-03-10 12:20:00,83.92,83.99,83.92,83.94,7400.0,68.7268,68.7842,68.7268,68.7432,7400.0
2014-03-10 12:25:00,83.94,83.96,83.88,83.92,5800.0,68.7432,68.7596,68.6941,68.7268,5800.0
2014-03-10 12:30:00,83.92,83.96,83.92,83.95,4900.0,68.7268,68.7596,68.7268,68.7514,4900.0
2014-03-10 12:35:00,83.95,83.95,83.87,83.91,11400.0,68.7514,68.7514,68.6859,68.7186,11400.0
2014-03-10 12:40:00,83.91,83.93,83.88,83.93,8600.0,68.7186,68.735,68.6941,68.735,8600.0
2014-03-10 12:45:00,83.93,83.95,83.9,83.9,9700.0,68.735,68.7514,68.7105,68.7105,9700.0
2014-03-10 12:50:00,83.92,83.94,83.9,83.93,5400.0,68.7268,68.7432,68.7105,68.735,5400.0
2014-03-10 12:55:00,83.92,84.03,83.9,84.02,8000.0,68.7268,68.8169,68.7105,68.8087,8000.0
2014-03-10 13:00:00,84.0,84.03,84.0,84.02,3100.0,68.7923,68.8169,68.7923,68.8087,3100.0
2014-03-10 13:05:00,84.01,84.03,84.0,84.03,6800.0,68.8005,68.8169,68.7923,68.8169,6800.0
2014-03-10 13:10:00,84.04,84.08,84.01,84.03,11200.0,68.8251,68.8579,68.8005,68.8169,11200.0
2014-03-10 13:15:00,84.01,84.04,84.0,84.0,4600.0,68.8005,68.8251,68.7923,68.7923,4600.0
2014-03-10 13:20:00,83.99,84.05,83.98,84.02,8900.0,68.7842,68.8333,68.776,68.8087,8900.0
2014-03-10 13:25:00,84.02,84.08,84.02,84.06,4600.0,68.8087,68.8579,68.8087,68.8415,4600.0
2014-03-10 13:30:00,84.06,84.07,83.89,83.9,8300.0,68.8415,68.8497,68.7023,68.7105,8300.0
2014-03-10 13:35:00,83.89,83.9,83.86,83.87,4600.0,68.7023,68.7105,68.6777,68.6859,4600.0
2014-03-10 13:40:00,83.87,83.9,83.86,83.9,4100.0,68.6859,68.7105,68.6777,68.7105,4100.0
2014-03-10 13:45:00,83.9,83.93,83.89,83.92,8800.0,68.7105,68.735,68.7023,68.7268,8800.0
2014-03-10 13:50:00,83.92,83.93,83.89,83.9,8500.0,68.7268,68.735,68.7023,68.7105,8500.0
2014-03-10 13:55:00,83.9,83.9,83.85,83.86,7300.0,68.7105,68.7105,68.6695,68.6777,7300.0
2014-03-10 14:00:00,83.86,83.86,83.77,83.79,11700.0,68.6777,68.6777,68.604,68.6204,11700.0
2014-03-10 14:05:00,83.76,83.78,83.75,83.77,7600.0,68.5958,68.6122,68.5876,68.604,7600.0
2014-03-10 14:10:00,83.77,83.83,83.74,83.82,25100.0,68.604,68.6531,68.5794,68.6449,25100.0
2014-03-10 14:15:00,83.83,83.83,83.79,83.79,9200.0,68.6531,68.6531,68.6204,68.6204,9200.0
2014-03-10 14:20:00,83.79,83.81,83.76,83.78,11900.0,68.6204,68.6367,68.5958,68.6122,11900.0
2014-03-10 14:25:00,83.79,83.82,83.79,83.8,7400.0,68.6204,68.6449,68.6204,68.6286,7400.0
2014-03-10 14:30:00,83.8,83.8,83.78,83.8,8200.0,68.6286,68.6286,68.6122,68.6286,8200.0
2014-03-10 14:35:00,83.8,83.83,83.8,83.82,6800.0,68.6286,68.6531,68.6286,68.6449,6800.0
2014-03-10 14:40:00,83.81,83.81,83.76,83.77,10200.0,68.6367,68.6367,68.5958,68.604,10200.0
2014-03-10 14:45:00,83.77,83.79,83.72,83.78,16500.0,68.604,68.6204,68.563,68.6122,16500.0
2014-03-10 14:50:00,83.79,83.82,83.78,83.81,14400.0,68.6204,68.6449,68.6122,68.6367,14400.0
2014-03-10 14:55:00,83.81,83.83,83.79,83.81,10000.0,68.6367,68.6531,68.6204,68.6367,10000.0
2014-03-10 15:00:00,83.82,83.83,83.79,83.82,8000.0,68.6449,68.6531,68.6204,68.6449,8000.0
2014-03-10 15:05:00,83.82,83.82,83.8,83.81,8600.0,68.6449,68.6449,68.6286,68.6367,8600.0
2014-03-10 15:10:00,83.81,83.81,83.72,83.74,14800.0,68.6367,68.6367,68.563,68.5794,14800.0
2014-03-10 15:15:00,83.74,83.78,83.73,83.77,13600.0,68.5794,68.6122,68.5712,68.604,13600.0
2014-03-10 15:20:00,83.76,83.83,83.75,83.82,8300.0,68.5958,68.6531,68.5876,68.6449,8300.0
2014-03-10 15:25:00,83.83,83.86,83.82,83.86,14000.0,68.6531,68.6777,68.6449,68.6777,14000.0
2014-03-10 15:30:00,83.86,83.9,83.85,83.89,12400.0,68.6777,68.7105,68.6695,68.7023,12400.0
2014-03-10 15:35:00,83.9,84.0,83.9,84.0,19100.0,68.7105,68.7923,68.7105,68.7923,19100.0
2014-03-10 15:40:00,83.99,83.99,83.95,83.95,14600.0,68.7842,68.7842,68.7514,68.7514,14600.0
2014-03-10 15:45:00,83.94,84.06,83.93,84.04,30200.0,68.7432,68.8415,68.735,68.8251,30200.0
2014-03-10 15:50:00,84.03,84.07,84.03,84.04,27400.0,68.8169,68.8497,68.8169,68.8251,27400.0
2014-03-10 15:55:00,84.04,84.06,83.97,84.04,74600.0,68.8251,68.8415,68.7678,68.8251,74600.0
2014-03-11 09:30:00,84.32,84.42,83.88,84.05,80200.0,69.0544,69.1363,68.6941,68.8333,80200.0
2014-03-11 09:35:00,84.07,84.29,83.96,84.28,24900.0,68.8497,69.0298,68.7596,69.0217,24900.0
2014-03-11 09:40:00,84.27,84.39,84.26,84.3,31000.0,69.0135,69.1117,69.0053,69.038,31000.0
2014-03-11 09:45:00,84.3,84.3,84.05,84.24,10000.0,69.038,69.038,68.8333,68.9889,10000.0
2014-03-11 09:50:00,84.26,84.3,84.09,84.29,17800.0,69.0053,69.038,68.8661,69.0298,17800.0
2014-03-11 09:55:00,84.28,84.42,84.27,84.27,50800.0,69.0217,69.1363,69.0135,69.0135,50800.0
2014-03-11 10:00:00,84.27,84.38,84.18,84.27,71400.0,69.0135,69.1035,68.9398,69.0135,71400.0
2014-03-11 10:05:00,84.22,84.32,84.18,84.25,51200.0,68.9725,69.0544,68.9398,68.9971,51200.0
2014-03-11 10:10:00,84.25,84.34,84.2,84.31,12400.0,68.9971,69.0708,68.9561,69.0462,12400.0
2014-03-11 10:15:00,84.32,84.44,84.31,84.43,21000.0,69.0544,69.1527,69.0462,69.1445,21000.0
2014-03-11 10:20:00,84.42,84.49,84.4,84.46,13200.0,69.1363,69.1936,69.1199,69.1691,13200.0
2014-03-11 10:25:00,84.45,84.49,84.38,84.41,24300.0,69.1609,69.1936,69.1035,69.1281,24300.0
2014-03-11 10:30:00,84.43,84.45,84.39,84.39,16100.0,69.1445,69.1609,69.1117,69.1117,16100.0
2014-03-11 10:35:00,84.42,84.45,84.35,84.35,10900.0,69.1363,69.1609,69.079,69.079,10900.0
2014-03-11 10:40:00,84.36,84.41,84.32,84.33,9800.0,69.0872,69.1281,69.0544,69.0626,9800.0
2014-03-11 10:45:00,84.33,84.35,84.3,84.35,13600.0,69.0626,69.079,69.038,69.079,13600.0
2014-03-11 10:50:00,84.35,84.49,84.34,84.49,24000.0,69.079,69.1936,69.0708,69.1936,24000.0
2014-03-11 10:55:00,84.5,84.59,84.41,84.43,37000.0,69.2018,69.2755,69.1281,69.1445,37000.0
2014-03-11 11:00:00,84.44,84.51,84.39,84.4,16700.0,69.1527,69.21,69.1117,69.1199,16700.0
2014-03-11 11:05:00,84.42,84.43,84.3,84.32,12400.0,69.1363,69.1445,69.038,69.0544,12400.0
2014-03-11 11:10:00,84.31,84.32,84.23,84.23,12100.0,69.0462,69.0544,68.9807,68.9807,12100.0
2014-03-11 11:15:00,84.22,84.22,84.08,84.08,28200.0,68.9725,68.9725,68.8579,68.8579,28200.0
2014-03-11 11:20:00,84.09,84.16,84.02,84.04,81300.0,68.8661,68.9234,68.8087,68.8251,81300.0
2014-03-11 11:25:00,84.05,84.12,84.02,84.02,14800.0,68.8333,68.8906,68.8087,68.8087,14800.0
2014-03-11 11:30:00,83.99,84.07,83.92,84.06,23100.0,68.7842,68.8497,68.7268,68.8415,23100.0
2014-03-11 11:35:00,84.06,84.14,84.02,84.05,14400.0,68.8415,68.907,68.8087,68.8333,14400.0
2014-03-11 11:40:00,84.06,84.08,83.77,83.87,13000.0,68.8415,68.8579,68.604,68.6859,13000.0
2014-03-11 11:45:00,83.86,83.92,83.83,83.86,7200.0,68.6777,68.7268,68.6531,68.6777,7200.0
2014-03-11 11:50:00,83.84,83.88,83.81,83.85,7000.0,68.6613,68.6941,68.6367,68.6695,7000.0
2014-03-11 11:55:00,83.84,83.84,83.73,83.78,29500.0,68.6613,68.6613,68.5712,68.6122,29500.0
2014-03-11 12:00:00,83.78,83.79,83.7,83.7,35700.0,68.6122,68.6204,68.5467,68.5467,35700.0
2014-03-11 12:05:00,83.7,83.75,83.6,83.61,10000.0,68.5467,68.5876,68.4648,68.473,10000.0
2014-03-11 12:10:00,83.61,83.61,83.52,83.56,6900.0,68.473,68.473,68.3992,68.432,6900.0
2014-03-11 12:15:00,83.57,83.57,83.44,83.48,9000.0,68.4402,68.4402,68.3337,68.3665,9000.0
2014-03-11 12:20:00,83.47,83.6,83.43,83.6,10100.0,68.3583,68.4648,68.3255,68.4648,10100.0
2014-03-11 12:25:00,83.59,83.66,83.59,83.62,8100.0,68.4566,68.5139,68.4566,68.4811,8100.0
2014-03-11 12:30:00,83.62,83.64,83.59,83.64,4200.0,68.4811,68.4975,68.4566,68.4975,4200.0
2014-03-11 12:35:00,83.63,83.68,83.62,83.63,5200.0,68.4893,68.5303,68.4811,68.4893,5200.0
2014-03-11 12:40:00,83.63,83.67,83.6,83.66,5900.0,68.4893,68.5221,68.4648,68.5139,5900.0
2014-03-11 12:45:00,83.65,83.71,83.62,83.71,8400.0,68.5057,68.5548,68.4811,68.5548,8400.0
2014-03-11 12:50:00,83.69,83.71,83.65,83.65,4400.0,68.5385,68.5548,68.5057,68.5057,4400.0
2014-03-11 12:55:00,83.66,83.68,83.64,83.65,5400.0,68.5139,68.5303,68.4975,68.5057,5400.0
2014-03-11 13:00:00,83.64,83.64,83.51,83.51,5800.0,68.4975,68.4975,68.3911,68.3911,5800.0
2014-03-11 13:05:00,83.5,83.56,83.48,83.51,8400.0,68.3829,68.432,68.3665,68.3911,8400.0
2014-03-11 13:10:00,83.54,83.59,83.49,83.57,33900.0,68.4156,68.4566,68.3747,68.4402,33900.0
2014-03-11 13:15:00,83.58,83.63,83.57,83.62,5300.0,68.4484,68.4893,68.4402,68.4811,5300.0
2014-03-11 13:20:00,83.62,83.64,83.56,83.57,7600.0,68.4811,68.4975,68.432,68.4402,7600.0
2014-03-11 13:25:00,83.52,83.57,83.48,83.49,6500.0,68.3992,68.4402,68.3665,68.3747,6500.0
2014-03-11 13:30:00,83.47,83.5,83.42,83.49,7400.0,68.3583,68.3829,68.3174,68.3747,7400.0
2014-03-11 13:35:00,83.52,83.61,83.51,83.59,6800.0,68.3992,68.473,68.3911,68.4566,6800.0
2014-03-11 13:40:00,83.6,83.71,83.6,83.7,18600.0,68.4648,68.5548,68.4648,68.5467,18600.0
2014-03-11 13:45:00,83.71,83.82,83.71,83.82,17400.0,68.5548,68.6449,68.5548,68.6449,17400.0
2014-03-11 13:50:00,83.82,83.87,83.81,83.86,21600.0,68.6449,68.6859,68.6367,68.6777,21600.0
2014-03-11 13:55:00,83.87,83.88,83.83,83.88,12500.0,68.6859,68.6941,68.6531,68.6941,12500.0
2014-03-11 14:00:00,83.88,83.9,83.77,83.77,7300.0,68.6941,68.7105,68.604,68.604,7300.0
2014-03-11 14:05:00,83.77,83.78,83.7,83.7,9600.0,68.604,68.6122,68.5467,68.5467,9600.0
2014-03-11 14:10:00,83.7,83.75,83.67,83.72,8900.0,68.5467,68.5876,68.5221,68.563,8900.0
2014-03-11 14:15:00,83.73,83.73,83.64,83.66,10700.0,68.5712,68.5712,68.4975,68.5139,10700.0
2014-03-11 14:20:00,83.65,83.66,83.53,83.58,12800.0,68.5057,68.5139,68.4074,68.4484,12800.0
2014-03-11 14:25:00,83.57,83.62,83.55,83.6,4300.0,68.4402,68.4811,68.4238,68.4648,4300.0
2014-03-11 14:30:00,83.59,83.59,83.42,83.42,14500.0,68.4566,68.4566,68.3174,68.3174,14500.0
2014-03-11 14:35:00,83.45,83.58,83.45,83.52,10300.0,68.3419,68.4484,68.3419,68.3992,10300.0
2014-03-11 14:40:00,83.52,83.56,83.49,83.56,13500.0,68.3992,68.432,68.3747,68.432,13500.0
2014-03-11 14:45:00,83.56,83.62,83.53,83.6,11300.0,68.432,68.4811,68.4074,68.4648,11300.0
2014-03-11 14:50:00,83.59,83.63,83.58,83.59,8700.0,68.4566,68.4893,68.4484,68.4566,8700.0
2014-03-11 14:55:00,83.58,83.6,83.48,83.49,10700.0,68.4484,68.4648,68.3665,68.3747,10700.0
2014-03-11 15:00:00,83.47,83.48,83.38,83.47,12100.0,68.3583,68.3665,68.2846,68.3583,12100.0
2014-03-11 15:05:00,83.46,83.5,83.43,83.46,9400.0,68.3501,68.3829,68.3255,68.3501,9400.0
2014-03-11 15:10:00,83.48,83.48,83.4,83.42,10900.0,68.3665,68.3665,68.301,68.3174,10900.0
2014-03-11 15:15:00,83.42,83.51,83.42,83.49,13900.0,68.3174,68.3911,68.3174,68.3747,13900.0
2014-03-11 15:20:00,83.5,83.61,83.49,83.59,16100.0,68.3829,68.473,68.3747,68.4566,16100.0
2014-03-11 15:25:00,83.59,83.6,83.52,83.53,16000.0,68.4566,68.4648,68.3992,68.4074,16000.0
2014-03-11 15:30:00,83.52,83.65,83.51,83.62,17400.0,68.3992,68.5057,68.3911,68.4811,17400.0
2014-03-11 15:35:00,83.62,83.62,83.46,83.49,26900.0,68.4811,68.4811,68.3501,68.3747,26900.0
2014-03-11 15:40:00,83.51,83.56,83.47,83.47,15500.0,68.3911,68.432,68.3583,68.3583,15500.0
2014-03-11 15:45:00,83.46,83.48,83.42,83.47,23900.0,68.3501,68.3665,68.3174,68.3583,23900.0
2014-03-11 15:50:00,83.47,83.58,83.46,83.58,41600.0,68.3583,68.4484,68.3501,68.4484,41600.0
2014-03-11 15:55:00,83.57,83.6,83.51,83.56,65200.0,68.4402,68.4648,68.3911,68.432,65200.0
2014-03-12 09:30:00,83.16,83.23,82.82,83.09,76200.0,68.1044,68.1617,67.826,68.0471,76200.0
2014-03-12 09:35:00,83.11,83.31,82.97,83.23,156900.0,68.0635,68.2273,67.9488,68.1617,156900.0
2014-03-12 09:40:00,83.22,83.22,82.95,82.95,30300.0,68.1536,68.1536,67.9324,67.9324,30300.0
2014-03-12 09:45:00,82.94,83.0,82.75,83.0,27400.0,67.9243,67.9734,67.7687,67.9734,27400.0
2014-03-12 09:50:00,82.96,83.0,82.75,82.89,23300.0,67.9406,67.9734,67.7687,67.8833,23300.0
2014-03-12 09:55:00,82.9,83.0,82.8,82.81,17900.0,67.8915,67.9734,67.8096,67.8178,17900.0
2014-03-12 10:00:00,82.81,83.0,82.79,83.0,31000.0,67.8178,67.9734,67.8014,67.9734,31000.0
2014-03-12 10:05:00,83.0,83.01,82.9,83.0,41300.0,67.9734,67.9816,67.8915,67.9734,41300.0
2014-03-12 10:10:00,83.0,83.0,82.83,82.87,23400.0,67.9734,67.9734,67.8342,67.8669,23400.0
2014-03-12 10:15:00,82.87,82.99,82.78,82.91,14800.0,67.8669,67.9652,67.7932,67.8997,14800.0
2014-03-12 10:20:00,82.9,83.17,82.9,83.17,28800.0,67.8915,68.1126,67.8915,68.1126,28800.0
2014-03-12 10:25:00,83.16,83.24,83.15,83.17,14300.0,68.1044,68.1699,68.0962,68.1126,14300.0
2014-03-12 10:30:00,83.18,83.21,83.11,83.17,29100.0,68.1208,68.1454,68.0635,68.1126,29100.0
2014-03-12 10:35:00,83.18,83.19,83.06,83.07,24000.0,68.1208,68.129,68.0225,68.0307,24000.0
2014-03-12 10:40:00,83.07,83.17,83.05,83.15,18800.0,68.0307,68.1126,68.0143,68.0962,18800.0
2014-03-12 10:45:00,83.14,83.15,83.0,83.05,16000.0,68.088,68.0962,67.9734,68.0143,16000.0
2014-03-12 10:50:00,83.04,83.15,82.92,83.15,16400.0,68.0061,68.0962,67.9079,68.0962,16400.0
2014-03-12 10:55:00,83.15,83.24,83.14,83.19,34100.0,68.0962,68.1699,68.088,68.129,34100.0
2014-03-12 11:00:00,83.21,83.22,83.09,83.09,14700.0,68.1454,68.1536,68.0471,68.0471,14700.0
2014-03-12 11:05:00,83.09,83.17,83.05,83.13,22800.0,68.0471,68.1126,68.0143,68.0799,22800.0
2014-03-12 11:10:00,83.14,83.2,83.07,83.12,24700.0,68.088,68.1372,68.0307,68.0717,24700.0
2014-03-12 11:15:00,83.12,83.14,83.09,83.1,26100.0,68.0717,68.088,68.0471,68.0553,26100.0
2014-03-12 11:20:00,83.1,83.19,83.09,83.15,26700.0,68.0553,68.129,68.0471,68.0962,26700.0
2014-03-12 11:25:00,83.15,83.17,83.09,83.13,102800.0,68.0962,68.1126,68.0471,68.0799,102800.0
2014-03-12 11:30:00,83.15,83.16,83.06,83.1,24700.0,68.0962,68.1044,68.0225,68.0553,24700.0
2014-03-12 11:35:00,83.1,83.13,83.05,83.07,27500.0,68.0553,68.0799,68.0143,68.0307,27500.0
2014-03-12 11:40:00,83.06,83.09,83.02,83.04,18200.0,68.0225,68.0471,67.9898,68.0061,18200.0
2014-03-12 11:45:00,83.05,83.07,83.02,83.05,9800.0,68.0143,68.0307,67.9898,68.0143,9800.0
2014-03-12 11:50:00,83.05,83.06,82.99,83.0,20800.0,68.0143,68.0225,67.9652,67.9734,20800.0
2014-03-12 11:55:00,83.0,83.0,82.81,82.84,27000.0,67.9734,67.9734,67.8178,67.8424,27000.0
2014-03-12 12:00:00,82.83,82.91,82.83,82.88,21800.0,67.8342,67.8997,67.8342,67.8751,21800.0
2014-03-12 12:05:00,82.87,82.91,82.86,82.91,25900.0,67.8669,67.8997,67.8587,67.8997,25900.0
2014-03-12 12:10:00,82.9,82.91,82.82,82.88,9900.0,67.8915,67.8997,67.826,67.8751,9900.0
2014-03-12 12:15:00,82.87,82.88,82.8,82.87,17800.0,67.8669,67.8751,67.8096,67.8669,17800.0
2014-03-12 12:20:00,82.88,82.95,82.87,82.95,15000.0,67.8751,67.9324,67.8669,67.9324,15000.0
2014-03-12 12:25:00,82.94,82.95,82.81,82.85,10700.0,67.9243,67.9324,67.8178,67.8505,10700.0
2014-03-12 12:30:00,82.87,82.87,82.77,82.82,14900.0,67.8669,67.8669,67.785,67.826,14900.0
2014-03-12 12:35:00,82.82,82.84,82.79,82.84,13100.0,67.826,67.8424,67.8014,67.8424,13100.0
2014-03-12 12:40:00,82.84,82.99,82.83,82.99,18300.0,67.8424,67.9652,67.8342,67.9652,18300.0
2014-03-12 12:45:00,83.0,83.03,82.95,83.01,15700.0,67.9734,67.998,67.9324,67.9816,15700.0
2014-03-12 12:50:00,83.0,83.02,82.97,83.0,7000.0,67.9734,67.9898,67.9488,67.9734,7000.0
2014-03-12 12:55:00,83.02,83.06,83.0,83.05,27200.0,67.9898,68.0225,67.9734,68.0143,27200.0
2014-03-12 13:00:00,83.06,83.06,82.91,82.91,13100.0,68.0225,68.0225,67.8997,67.8997,13100.0
2014-03-12 13:05:00,82.93,82.93,82.87,82.87,6200.0,67.9161,67.9161,67.8669,67.8669,6200.0
2014-03-12 13:10:00,82.86,82.86,82.77,82.78,8800.0,67.8587,67.8587,67.785,67.7932,8800.0
2014-03-12 13:15:00,82.78,82.89,82.78,82.89,7000.0,67.7932,67.8833,67.7932,67.8833,7000.0
2014-03-12 13:20:00,82.89,82.89,82.78,82.78,8300.0,67.8833,67.8833,67.7932,67.7932,8300.0
2014-03-12 13:25:00,82.78,82.86,82.78,82.85,9800.0,67.7932,67.8587,67.7932,67.8505,9800.0
2014-03-12 13:30:00,82.86,82.94,82.86,82.87,8400.0,67.8587,67.9243,67.8587,67.8669,8400.0
2014-03-12 13:35:00,82.86,82.88,82.82,82.88,8100.0,67.8587,67.8751,67.826,67.8751,8100.0
2014-03-12 13:40:00,82.87,82.94,82.87,82.92,9500.0,67.8669,67.9243,67.8669,67.9079,9500.0
2014-03-12 13:45:00,82.92,82.92,82.84,82.84,10500.0,67.9079,67.9079,67.8424,67.8424,10500.0
2014-03-12 13:50:00,82.84,82.86,82.82,82.86,16100.0,67.8424,67.8587,67.826,67.8587,16100.0
2014-03-12 13:55:00,82.87,82.96,82.87,82.94,36100.0,67.8669,67.9406,67.8669,67.9243,36100.0
2014-03-12 14:00:00,82.95,83.0,82.9,82.95,29300.0,67.9324,67.9734,67.8915,67.9324,29300.0
2014-03-12 14:05:00,82.95,82.99,82.84,82.84,7400.0,67.9324,67.9652,67.8424,67.8424,7400.0
2014-03-12 14:10:00,82.85,82.9,82.8,82.84,13600.0,67.8505,67.8915,67.8096,67.8424,13600.0
2014-03-12 14:15:00,82.83,82.89,82.83,82.86,10600.0,67.8342,67.8833,67.8342,67.8587,10600.0
2014-03-12 14:20:00,82.86,82.88,82.8,82.83,14200.0,67.8587,67.8751,67.8096,67.8342,14200.0
2014-03-12 14:25:00,82.83,82.84,82.76,82.81,17300.0,67.8342,67.8424,67.7768,67.8178,17300.0
2014-03-12 14:30:00,82.82,82.83,82.75,82.76,10900.0,67.826,67.8342,67.7687,67.7768,10900.0
2014-03-12 14:35:00,82.75,82.81,82.75,82.78,13200.0,67.7687,67.8178,67.7687,67.7932,13200.0
2014-03-12 14:40:00,82.77,82.81,82.72,82.78,22700.0,67.785,67.8178,67.7441,67.7932,22700.0
2014-03-12 14:45:00,82.77,82.82,82.77,82.8,15300.0,67.785,67.826,67.785,67.8096,15300.0
2014-03-12 14:50:00,82.79,82.79,82.71,82.76,21700.0,67.8014,67.8014,67.7359,67.7768,21700.0
2014-03-12 14:55:00,82.76,82.76,82.59,82.6,22800.0,67.7768,67.7768,67.6376,67.6458,22800.0
2014-03-12 15:00:00,82.6,82.68,82.59,82.67,21800.0,67.6458,67.7113,67.6376,67.7031,21800.0
2014-03-12 15:05:00,82.69,82.74,82.69,82.74,16300.0,67.7195,67.7605,67.7195,67.7605,16300.0
2014-03-12 15:10:00,82.75,82.75,82.7,82.7,17400.0,67.7687,67.7687,67.7277,67.7277,17400.0
2014-03-12 15:15:00,82.7,82.7,82.61,82.65,21100.0,67.7277,67.7277,67.654,67.6868,21100.0
2014-03-12 15:20:00,82.65,82.74,82.65,82.69,27400.0,67.6868,67.7605,67.6868,67.7195,27400.0
2014-03-12 15:25:00,82.7,82.71,82.68,82.7,25800.0,67.7277,67.7359,67.7113,67.7277,25800.0
2014-03-12 15:30:00,82.71,82.74,82.68,82.71,44800.0,67.7359,67.7605,67.7113,67.7359,44800.0
2014-03-12 15:35:00,82.71,82.72,82.63,82.72,34600.0,67.7359,67.7441,67.6704,67.7441,34600.0
2014-03-12 15:40:00,82.71,82.75,82.67,82.72,37500.0,67.7359,67.7687,67.7031,67.7441,37500.0
2014-03-12 15:45:00,82.73,82.77,82.68,82.75,73700.0,67.7523,67.785,67.7113,67.7687,73700.0
2014-03-12 15:50:00,82.75,82.81,82.74,82.75,105200.0,67.7687,67.8178,67.7605,67.7687,105200.0
2014-03-12 15:55:00,82.75,82.76,82.67,82.75,228900.0,67.7687,67.7768,67.7031,67.7687,228900.0
2014-03-13 09:30:00,83.06,83.06,82.95,82.95,68300.0,68.0225,68.0225,67.9324,67.9324,68300.0
2014-03-13 09:35:00,82.96,83.01,82.85,82.91,39100.0,67.9406,67.9816,67.8505,67.8997,39100.0
2014-03-13 09:40:00,82.9,83.0,82.87,82.87,16400.0,67.8915,67.9734,67.8669,67.8669,16400.0
2014-03-13 09:45:00,82.9,82.99,82.86,82.88,19400.0,67.8915,67.9652,67.8587,67.8751,19400.0
2014-03-13 09:50:00,82.87,82.95,82.72,82.75,22100.0,67.8669,67.9324,67.7441,67.7687,22100.0
2014-03-13 09:55:00,82.75,82.9,82.73,82.88,60800.0,67.7687,67.8915,67.7523,67.8751,60800.0
2014-03-13 10:00:00,82.9,82.96,82.86,82.93,26000.0,67.8915,67.9406,67.8587,67.9161,26000.0
2014-03-13 10:05:00,82.92,82.94,82.75,82.79,16700.0,67.9079,67.9243,67.7687,67.8014,16700.0
2014-03-13 10:10:00,82.79,82.8,82.61,82.73,14100.0,67.8014,67.8096,67.654,67.7523,14100.0
2014-03-13 10:15:00,82.72,82.87,82.72,82.84,24300.0,67.7441,67.8669,67.7441,67.8424,24300.0
2014-03-13 10:20:00,82.85,82.93,82.83,82.83,23400.0,67.8505,67.9161,67.8342,67.8342,23400.0
2014-03-13 10:25:00,82.83,82.91,82.79,82.88,19100.0,67.8342,67.8997,67.8014,67.8751,19100.0
2014-03-13 10:30:00,82.88,82.92,82.82,82.82,33600.0,67.8751,67.9079,67.826,67.826,33600.0
2014-03-13 10:35:00,82.83,82.86,82.71,82.75,20700.0,67.8342,67.8587,67.7359,67.7687,20700.0
2014-03-13 10:40:00,82.75,82.76,82.7,82.7,11100.0,67.7687,67.7768,67.7277,67.7277,11100.0
2014-03-13 10:45:00,82.71,82.72,82.62,82.62,13400.0,67.7359,67.7441,67.6622,67.6622,13400.0
2014-03-13 10:50:00,82.62,82.75,82.62,82.7,13700.0,67.6622,67.7687,67.6622,67.7277,13700.0
2014-03-13 10:55:00,82.69,82.77,82.64,82.67,663100.0,67.7195,67.785,67.6786,67.7031,663100.0
2014-03-13 11:00:00,82.66,82.75,82.63,82.72,14400.0,67.6949,67.7687,67.6704,67.7441,14400.0
2014-03-13 11:05:00,82.71,82.74,82.59,82.68,15800.0,67.7359,67.7605,67.6376,67.7113,15800.0
2014-03-13 11:10:00,82.68,82.75,82.66,82.71,14800.0,67.7113,67.7687,67.6949,67.7359,14800.0
2014-03-13 11:15:00,82.74,82.75,82.72,82.73,34900.0,67.7605,67.7687,67.7441,67.7523,34900.0
2014-03-13 11:20:00,82.73,82.75,82.67,82.69,10700.0,67.7523,67.7687,67.7031,67.7195,10700.0
2014-03-13 11:25:00,82.69,82.71,82.55,82.58,13800.0,67.7195,67.7359,67.6049,67.6294,13800.0
2014-03-13 11:30:00,82.57,82.66,82.55,82.63,11500.0,67.6212,67.6949,67.6049,67.6704,11500.0
2014-03-13 11:35:00,82.64,82.74,82.64,82.7,12800.0,67.6786,67.7605,67.6786,67.7277,12800.0
2014-03-13 11:40:00,82.71,82.75,82.68,82.72,13200.0,67.7359,67.7687,67.7113,67.7441,13200.0
2014-03-13 11:45:00,82.73,82.75,82.66,82.69,16700.0,67.7523,67.7687,67.6949,67.7195,16700.0
2014-03-13 11:50:00,82.67,82.67,82.57,82.62,13500.0,67.7031,67.7031,67.6212,67.6622,13500.0
2014-03-13 11:55:00,82.6,82.68,82.6,82.65,7700.0,67.6458,67.7113,67.6458,67.6868,7700.0
2014-03-13 12:00:00,82.65,82.74,82.65,82.73,22100.0,67.6868,67.7605,67.6868,67.7523,22100.0
2014-03-13 12:05:00,82.73,82.73,82.62,82.68,24600.0,67.7523,67.7523,67.6622,67.7113,24600.0
2014-03-13 12:10:00,82.7,82.73,82.6,82.61,15000.0,67.7277,67.7523,67.6458,67.654,15000.0
2014-03-13 12:15:00,82.59,82.68,82.59,82.67,15100.0,67.6376,67.7113,67.6376,67.7031,15100.0
2014-03-13 12:20:00,82.67,82.7,82.6,82.62,24500.0,67.7031,67.7277,67.6458,67.6622,24500.0
2014-03-13 12:25:00,82.6,82.62,82.53,82.54,15100.0,67.6458,67.6622,67.5885,67.5967,15100.0
2014-03-13 12:30:00,82.53,82.55,82.47,82.52,20100.0,67.5885,67.6049,67.5393,67.5803,20100.0
2014-03-13 12:35:00,82.51,82.52,82.41,82.42,14300.0,67.5721,67.5803,67.4902,67.4984,14300.0
2014-03-13 12:40:00,82.39,82.51,82.39,82.48,40800.0,67.4738,67.5721,67.4738,67.5475,40800.0
2014-03-13 12:45:00,82.48,82.48,82.4,82.4,14400.0,67.5475,67.5475,67.482,67.482,14400.0
2014-03-13 12:50:00,82.41,82.43,82.28,82.34,17100.0,67.4902,67.5066,67.3837,67.4329,17100.0
2014-03-13 12:55:00,82.31,82.35,82.26,82.29,18400.0,67.4083,67.4411,67.3674,67.3919,18400.0
2014-03-13 13:00:00,82.28,82.29,82.01,82.06,35000.0,67.3837,67.3919,67.1626,67.2036,35000.0
2014-03-13 13:05:00,82.06,82.09,82.02,82.08,26000.0,67.2036,67.2281,67.1708,67.2199,26000.0
2014-03-13 13:10:00,82.09,82.19,82.09,82.16,10900.0,67.2281,67.31,67.2281,67.2855,10900.0
2014-03-13 13:15:00,82.22,82.3,82.18,82.26,17700.0,67.3346,67.4001,67.3018,67.3674,17700.0
2014-03-13 13:20:00,82.26,82.31,82.21,82.21,6800.0,67.3674,67.4083,67.3264,67.3264,6800.0
2014-03-13 13:25:00,82.2,82.35,82.2,82.34,12700.0,67.3182,67.4411,67.3182,67.4329,12700.0
2014-03-13 13:30:00,82.32,82.36,82.23,82.25,9700.0,67.4165,67.4493,67.3428,67.3592,9700.0
2014-03-13 13:35:00,82.26,82.31,82.24,82.26,19000.0,67.3674,67.4083,67.351,67.3674,19000.0
2014-03-13 13:40:00,82.25,82.35,82.21,82.35,17000.0,67.3592,67.4411,67.3264,67.4411,17000.0
2014-03-13 13:45:00,82.37,82.42,82.34,82.39,33300.0,67.4574,67.4984,67.4329,67.4738,33300.0
2014-03-13 13:50:00,82.38,82.38,82.24,82.24,46100.0,67.4656,67.4656,67.351,67.351,46100.0
2014-03-13 13:55:00,82.23,82.23,82.09,82.12,21600.0,67.3428,67.3428,67.2281,67.2527,21600.0
2014-03-13 14:00:00,82.12,82.18,82.12,82.17,19700.0,67.2527,67.3018,67.2527,67.2937,19700.0
2014-03-13 14:05:00,82.17,82.17,82.01,82.01,13800.0,67.2937,67.2937,67.1626,67.1626,13800.0
2014-03-13 14:10:00,82.01,82.05,81.93,82.0,23200.0,67.1626,67.1954,67.0971,67.1544,23200.0
2014-03-13 14:15:00,81.99,82.02,81.92,81.95,10500.0,67.1462,67.1708,67.0889,67.1135,10500.0
2014-03-13 14:20:00,81.95,82.02,81.87,81.98,28100.0,67.1135,67.1708,67.048,67.1381,28100.0
2014-03-13 14:25:00,81.96,82.06,81.95,82.06,11700.0,67.1217,67.2036,67.1135,67.2036,11700.0
2014-03-13 14:30:00,82.04,82.2,82.04,82.17,13000.0,67.1872,67.3182,67.1872,67.2937,13000.0
2014-03-13 14:35:00,82.18,82.18,82.09,82.14,9900.0,67.3018,67.3018,67.2281,67.2691,9900.0
2014-03-13 14:40:00,82.15,82.23,82.13,82.18,18800.0,67.2773,67.3428,67.2609,67.3018,18800.0
2014-03-13 14:45:00,82.19,82.2,81.97,82.02,14700.0,67.31,67.3182,67.1299,67.1708,14700.0
2014-03-13 14:50:00,82.02,82.11,82.02,82.03,13100.0,67.1708,67.2445,67.1708,67.179,13100.0
2014-03-13 14:55:00,82.03,82.1,81.98,82.05,15500.0,67.179,67.2363,67.1381,67.1954,15500.0
2014-03-13 15:00:00,82.04,82.2,82.04,82.13,18800.0,67.1872,67.3182,67.1872,67.2609,18800.0
2014-03-13 15:05:00,82.13,82.13,81.89,81.89,29500.0,67.2609,67.2609,67.0643,67.0643,29500.0
2014-03-13 15:10:00,81.9,81.98,81.88,81.97,20700.0,67.0725,67.1381,67.0562,67.1299,20700.0
2014-03-13 15:15:00,81.97,82.0,81.87,81.88,23300.0,67.1299,67.1544,67.048,67.0562,23300.0
2014-03-13 15:20:00,81.88,82.05,81.87,82.04,37700.0,67.0562,67.1954,67.048,67.1872,37700.0
2014-03-13 15:25:00,82.04,82.08,81.99,82.07,22100.0,67.1872,67.2199,67.1462,67.2118,22100.0
2014-03-13 15:30:00,82.08,82.11,81.97,82.02,50600.0,67.2199,67.2445,67.1299,67.1708,50600.0
2014-03-13 15:35:00,82.01,82.16,82.0,82.13,35100.0,67.1626,67.2855,67.1544,67.2609,35100.0
2014-03-13 15:40:00,82.16,82.19,82.11,82.12,36300.0,67.2855,67.31,67.2445,67.2527,36300.0
2014-03-13 15:45:00,82.12,82.21,82.1,82.21,43500.0,67.2527,67.3264,67.2363,67.3264,43500.0
2014-03-13 15:50:00,82.21,82.21,82.06,82.11,53400.0,67.3264,67.3264,67.2036,67.2445,53400.0
2014-03-13 15:55:00,82.11,82.12,82.05,82.1,77800.0,67.2445,67.2527,67.1954,67.2363,77800.0
2014-03-14 09:30:00,81.98,82.24,81.94,82.06,38000.0,67.1381,67.351,67.1053,67.2036,38000.0
2014-03-14 09:35:00,82.06,82.19,81.95,82.19,14600.0,67.2036,67.31,67.1135,67.31,14600.0
2014-03-14 09:40:00,82.19,82.38,82.19,82.32,23900.0,67.31,67.4656,67.31,67.4165,23900.0
2014-03-14 09:45:00,82.4,82.47,82.24,82.26,30000.0,67.482,67.5393,67.351,67.3674,30000.0
2014-03-14 09:50:00,82.27,82.32,82.08,82.12,10800.0,67.3756,67.4165,67.2199,67.2527,10800.0
2014-03-14 09:55:00,82.07,82.2,82.04,82.05,21100.0,67.2118,67.3182,67.1872,67.1954,21100.0
2014-03-14 10:00:00,82.05,82.21,82.05,82.1,18100.0,67.1954,67.3264,67.1954,67.2363,18100.0
2014-03-14 10:05:00,82.11,82.17,82.08,82.16,36000.0,67.2445,67.2937,67.2199,67.2855,36000.0
2014-03-14 10:10:00,82.17,82.17,82.03,82.05,18000.0,67.2937,67.2937,67.179,67.1954,18000.0
2014-03-14 10:15:00,82.09,82.13,82.04,82.06,17400.0,67.2281,67.2609,67.1872,67.2036,17400.0
2014-03-14 10:20:00,82.07,82.07,81.97,82.01,6500.0,67.2118,67.2118,67.1299,67.1626,6500.0
2014-03-14 10:25:00,82.03,82.1,82.02,82.04,13600.0,67.179,67.2363,67.1708,67.1872,13600.0
2014-03-14 10:30:00,82.03,82.08,81.98,82.08,11400.0,67.179,67.2199,67.1381,67.2199,11400.0
2014-03-14 10:35:00,82.09,82.13,82.05,82.08,15000.0,67.2281,67.2609,67.1954,67.2199,15000.0
2014-03-14 10:40:00,82.1,82.11,82.02,82.05,12000.0,67.2363,67.2445,67.1708,67.1954,12000.0
2014-03-14 10:45:00,82.05,82.19,82.05,82.09,18300.0,67.1954,67.31,67.1954,67.2281,18300.0
2014-03-14 10:50:00,82.07,82.09,81.97,81.98,12400.0,67.2118,67.2281,67.1299,67.1381,12400.0
2014-03-14 10:55:00,81.95,82.02,81.89,81.92,12900.0,67.1135,67.1708,67.0643,67.0889,12900.0
2014-03-14 11:00:00,81.92,81.99,81.86,81.88,15700.0,67.0889,67.1462,67.0398,67.0562,15700.0
2014-03-14 11:05:00,81.88,81.94,81.81,81.86,18100.0,67.0562,67.1053,66.9988,67.0398,18100.0
2014-03-14 11:10:00,81.88,81.88,81.77,81.77,14100.0,67.0562,67.0562,66.9661,66.9661,14100.0
2014-03-14 11:15:00,81.79,81.79,81.73,81.79,6600.0,66.9825,66.9825,66.9333,66.9825,6600.0
2014-03-14 11:20:00,81.79,81.79,81.65,81.69,10000.0,66.9825,66.9825,66.8678,66.9006,10000.0
2014-03-14 11:25:00,81.73,81.83,81.73,81.81,14000.0,66.9333,67.0152,66.9333,66.9988,14000.0
2014-03-14 11:30:00,81.84,81.94,81.84,81.91,6400.0,67.0234,67.1053,67.0234,67.0807,6400.0
2014-03-14 11:35:00,81.91,82.01,81.82,82.01,13700.0,67.0807,67.1626,67.007,67.1626,13700.0
2014-03-14 11:40:00,82.02,82.14,82.0,82.08,30200.0,67.1708,67.2691,67.1544,67.2199,30200.0
2014-03-14 11:45:00,82.08,82.18,82.05,82.16,25700.0,67.2199,67.3018,67.1954,67.2855,25700.0
2014-03-14 11:50:00,82.17,82.29,82.16,82.18,21500.0,67.2937,67.3919,67.2855,67.3018,21500.0
2014-03-14 11:55:00,82.18,82.23,82.17,82.17,16100.0,67.3018,67.3428,67.2937,67.2937,16100.0
2014-03-14 12:00:00,82.18,82.19,82.02,82.03,12000.0,67.3018,67.31,67.1708,67.179,12000.0
2014-03-14 12:05:00,82.04,82.07,81.96,81.98,14300.0,67.1872,67.2118,67.1217,67.1381,14300.0
2014-03-14 12:10:00,81.98,82.07,81.98,82.03,12600.0,67.1381,67.2118,67.1381,67.179,12600.0
2014-03-14 12:15:00,82.02,82.06,81.95,81.95,20500.0,67.1708,67.2036,67.1135,67.1135,20500.0
2014-03-14 12:20:00,81.95,82.05,81.95,82.02,14300.0,67.1135,67.1954,67.1135,67.1708,14300.0
2014-03-14 12:25:00,82.02,82.02,81.84,81.84,15900.0,67.1708,67.1708,67.0234,67.0234,15900.0
2014-03-14 12:30:00,81.82,81.96,81.81,81.84,15500.0,67.007,67.1217,66.9988,67.0234,15500.0
2014-03-14 12:35:00,81.83,81.99,81.77,81.98,15900.0,67.0152,67.1462,66.9661,67.1381,15900.0
2014-03-14 12:40:00,81.98,82.07,81.97,82.05,16900.0,67.1381,67.2118,67.1299,67.1954,16900.0
2014-03-14 12:45:00,82.06,82.07,81.99,82.0,26900.0,67.2036,67.2118,67.1462,67.1544,26900.0
2014-03-14 12:50:00,82.0,82.0,81.92,81.95,13200.0,67.1544,67.1544,67.0889,67.1135,13200.0
2014-03-14 12:55:00,81.95,82.0,81.93,81.98,30500.0,67.1135,67.1544,67.0971,67.1381,30500.0
2014-03-14 13:00:00,81.98,82.0,81.96,81.98,16800.0,67.1381,67.1544,67.1217,67.1381,16800.0
2014-03-14 13:05:00,81.98,81.99,81.89,81.92,12000.0,67.1381,67.1462,67.0643,67.0889,12000.0
2014-03-14 13:10:00,81.94,81.96,81.9,81.91,12200.0,67.1053,67.1217,67.0725,67.0807,12200.0
2014-03-14 13:15:00,81.91,81.93,81.88,81.91,10100.0,67.0807,67.0971,67.0562,67.0807,10100.0
2014-03-14 13:20:00,81.9,81.92,81.86,81.89,27800.0,67.0725,67.0889,67.0398,67.0643,27800.0
2014-03-14 13:25:00,81.9,81.96,81.86,81.95,27000.0,67.0725,67.1217,67.0398,67.1135,27000.0
2014-03-14 13:30:00,81.96,82.0,81.94,82.0,7400.0,67.1217,67.1544,67.1053,67.1544,7400.0
2014-03-14 13:35:00,82.0,82.04,81.97,81.98,10600.0,67.1544,67.1872,67.1299,67.1381,10600.0
2014-03-14 13:40:00,81.98,81.99,81.91,81.91,11400.0,67.1381,67.1462,67.0807,67.0807,11400.0
2014-03-14 13:45:00,81.91,81.93,81.86,81.9,16400.0,67.0807,67.0971,67.0398,67.0725,16400.0
2014-03-14 13:50:00,81.91,82.01,81.88,81.94,19200.0,67.0807,67.1626,67.0562,67.1053,19200.0
2014-03-14 13:55:00,81.93,81.98,81.89,81.93,9500.0,67.0971,67.1381,67.0643,67.0971,9500.0
2014-03-14 14:00:00,81.92,81.95,81.91,81.94,10400.0,67.0889,67.1135,67.0807,67.1053,10400.0
2014-03-14 14:05:00,81.92,81.95,81.9,81.95,11500.0,67.0889,67.1135,67.0725,67.1135,11500.0
2014-03-14 14:10:00,81.96,81.96,81.87,81.9,18900.0,67.1217,67.1217,67.048,67.0725,18900.0
2014-03-14 14:15:00,81.9,81.96,81.9,81.92,18000.0,67.0725,67.1217,67.0725,67.0889,18000.0
2014-03-14 14:20:00,81.92,81.93,81.91,81.91,13900.0,67.0889,67.0971,67.0807,67.0807,13900.0
2014-03-14 14:25:00,81.92,81.92,81.84,81.87,22900.0,67.0889,67.0889,67.0234,67.048,22900.0
2014-03-14 14:30:00,81.87,81.87,81.8,81.8,21500.0,67.048,67.048,66.9906,66.9906,21500.0
2014-03-14 14:35:00,81.8,81.82,81.76,81.81,34300.0,66.9906,67.007,66.9579,66.9988,34300.0
2014-03-14 14:40:00,81.81,81.81,81.69,81.78,37300.0,66.9988,66.9988,66.9006,66.9743,37300.0
2014-03-14 14:45:00,81.75,81.77,81.67,81.7,16300.0,66.9497,66.9661,66.8842,66.9087,16300.0
2014-03-14 14:50:00,81.7,81.71,81.6,81.62,12600.0,66.9087,66.9169,66.8269,66.8432,12600.0
2014-03-14 14:55:00,81.62,81.62,81.49,81.5,24800.0,66.8432,66.8432,66.7368,66.745,24800.0
2014-03-14 15:00:00,81.5,81.64,81.49,81.61,23800.0,66.745,66.8596,66.7368,66.835,23800.0
2014-03-14 15:05:00,81.62,81.64,81.57,81.59,24200.0,66.8432,66.8596,66.8023,66.8187,24200.0
2014-03-14 15:10:00,81.59,81.6,81.48,81.49,25200.0,66.8187,66.8269,66.7286,66.7368,25200.0
2014-03-14 15:15:00,81.5,81.53,81.48,81.51,17800.0,66.745,66.7695,66.7286,66.7531,17800.0
2014-03-14 15:20:00,81.51,81.6,81.5,81.56,34500.0,66.7531,66.8269,66.745,66.7941,34500.0
2014-03-14 15:25:00,81.56,81.57,81.49,81.51,30700.0,66.7941,66.8023,66.7368,66.7531,30700.0
2014-03-14 15:30:00,81.52,81.67,81.52,81.62,30600.0,66.7613,66.8842,66.7613,66.8432,30600.0
2014-03-14 15:35:00,81.63,81.64,81.55,81.58,40600.0,66.8514,66.8596,66.7859,66.8105,40600.0
2014-03-14 15:40:00,81.57,81.58,81.53,81.53,33000.0,66.8023,66.8105,66.7695,66.7695,33000.0
2014-03-14 15:45:00,81.52,81.53,81.36,81.36,56100.0,66.7613,66.7695,66.6303,66.6303,56100.0
2014-03-14 15:50:00,81.37,81.39,81.33,81.34,94400.0,66.6385,66.6549,66.6057,66.6139,94400.0
2014-03-14 15:55:00,81.34,81.42,81.32,81.38,137100.0,66.6139,66.6794,66.5975,66.6467,137100.0
2014-03-17 09:30:00,81.97,82.09,81.73,82.0,86200.0,67.1299,67.2281,66.9333,67.1544,86200.0
2014-03-17 09:35:00,82.0,82.2,82.0,82.19,54800.0,67.1544,67.3182,67.1544,67.31,54800.0
2014-03-17 09:40:00,82.21,82.6,82.2,82.59,56300.0,67.3264,67.6458,67.3182,67.6376,56300.0
2014-03-17 09:45:00,82.59,82.66,82.56,82.63,47500.0,67.6376,67.6949,67.613,67.6704,47500.0
2014-03-17 09:50:00,82.64,82.7,82.64,82.65,25300.0,67.6786,67.7277,67.6786,67.6868,25300.0
2014-03-17 09:55:00,82.65,82.72,82.59,82.61,33100.0,67.6868,67.7441,67.6376,67.654,33100.0
2014-03-17 10:00:00,82.6,82.93,82.59,82.9,34600.0,67.6458,67.9161,67.6376,67.8915,34600.0
2014-03-17 10:05:00,82.92,82.96,82.82,82.83,24500.0,67.9079,67.9406,67.826,67.8342,24500.0
2014-03-17 10:10:00,82.84,82.88,82.75,82.78,26300.0,67.8424,67.8751,67.7687,67.7932,26300.0
2014-03-17 10:15:00,82.77,82.85,82.76,82.82,22900.0,67.785,67.8505,67.7768,67.826,22900.0
2014-03-17 10:20:00,82.82,82.9,82.79,82.88,25000.0,67.826,67.8915,67.8014,67.8751,25000.0
2014-03-17 10:25:00,82.89,82.93,82.75,82.75,25400.0,67.8833,67.9161,67.7687,67.7687,25400.0
2014-03-17 10:30:00,82.76,82.84,82.69,82.72,35700.0,67.7768,67.8424,67.7195,67.7441,35700.0
2014-03-17 10:35:00,82.71,82.81,82.71,82.81,16000.0,67.7359,67.8178,67.7359,67.8178,16000.0
2014-03-17 10:40:00,82.81,82.92,82.76,82.76,20900.0,67.8178,67.9079,67.7768,67.7768,20900.0
2014-03-17 10:45:00,82.76,82.81,82.74,82.75,19000.0,67.7768,67.8178,67.7605,67.7687,19000.0
2014-03-17 10:50:00,82.74,82.83,82.66,82.68,31700.0,67.7605,67.8342,67.6949,67.7113,31700.0
2014-03-17 10:55:00,82.68,82.73,82.65,82.72,15500.0,67.7113,67.7523,67.6868,67.7441,15500.0
2014-03-17 11:00:00,82.71,82.81,82.71,82.77,18500.0,67.7359,67.8178,67.7359,67.785,18500.0
2014-03-17 11:05:00,82.77,82.79,82.74,82.75,18600.0,67.785,67.8014,67.7605,67.7687,18600.0
2014-03-17 11:10:00,82.76,82.82,82.7,82.7,16300.0,67.7768,67.826,67.7277,67.7277,16300.0
2014-03-17 11:15:00,82.7,82.8,82.7,82.76,15500.0,67.7277,67.8096,67.7277,67.7768,15500.0
2014-03-17 11:20:00,82.75,82.75,82.62,82.64,26800.0,67.7687,67.7687,67.6622,67.6786,26800.0
2014-03-17 11:25:00,82.64,82.67,82.59,82.63,18200.0,67.6786,67.7031,67.6376,67.6704,18200.0
2014-03-17 11:30:00,82.63,82.69,82.63,82.65,15700.0,67.6704,67.7195,67.6704,67.6868,15700.0
2014-03-17 11:35:00,82.64,82.64,82.56,82.61,11800.0,67.6786,67.6786,67.613,67.654,11800.0
2014-03-17 11:40:00,82.6,82.65,82.58,82.62,16700.0,67.6458,67.6868,67.6294,67.6622,16700.0
2014-03-17 11:45:00,82.61,82.64,82.56,82.63,17300.0,67.654,67.6786,67.613,67.6704,17300.0
2014-03-17 11:50:00,82.63,82.64,82.55,82.64,16600.0,67.6704,67.6786,67.6049,67.6786,16600.0
2014-03-17 11:55:00,82.64,82.7,82.59,82.7,13200.0,67.6786,67.7277,67.6376,67.7277,13200.0
2014-03-17 12:00:00,82.7,82.74,82.67,82.71,22700.0,67.7277,67.7605,67.7031,67.7359,22700.0
2014-03-17 12:05:00,82.7,82.74,82.67,82.7,16700.0,67.7277,67.7605,67.7031,67.7277,16700.0
2014-03-17 12:10:00,82.71,82.97,82.71,82.97,9400.0,67.7359,67.9488,67.7359,67.9488,9400.0
2014-03-17 12:15:00,82.97,83.1,82.97,83.02,24600.0,67.9488,68.0553,67.9488,67.9898,24600.0
2014-03-17 12:20:00,83.02,83.04,82.97,83.02,12400.0,67.9898,68.0061,67.9488,67.9898,12400.0
2014-03-17 12:25:00,83.02,83.04,83.0,83.02,10700.0,67.9898,68.0061,67.9734,67.9898,10700.0
2014-03-17 12:30:00,83.02,83.06,83.02,83.02,15500.0,67.9898,68.0225,67.9898,67.9898,15500.0
2014-03-17 12:35:00,83.02,83.03,82.93,82.95,7400.0,67.9898,67.998,67.9161,67.9324,7400.0
2014-03-17 12:40:00,82.96,83.04,82.95,83.04,9100.0,67.9406,68.0061,67.9324,68.0061,9100.0
2014-03-17 12:45:00,83.03,83.05,82.97,82.97,6600.0,67.998,68.0143,67.9488,67.9488,6600.0
2014-03-17 12:50:00,82.96,82.99,82.94,82.95,11800.0,67.9406,67.9652,67.9243,67.9324,11800.0
2014-03-17 12:55:00,82.96,83.05,82.96,83.03,7300.0,67.9406,68.0143,67.9406,67.998,7300.0
2014-03-17 13:00:00,83.03,83.1,83.03,83.1,7000.0,67.998,68.0553,67.998,68.0553,7000.0
2014-03-17 13:05:00,83.1,83.11,83.04,83.04,5200.0,68.0553,68.0635,68.0061,68.0061,5200.0
2014-03-17 13:10:00,83.04,83.05,82.96,83.01,13700.0,68.0061,68.0143,67.9406,67.9816,13700.0
2014-03-17 13:15:00,83.01,83.03,82.97,83.03,9500.0,67.9816,67.998,67.9488,67.998,9500.0
2014-03-17 13:20:00,83.03,83.17,83.03,83.07,25400.0,67.998,68.1126,67.998,68.0307,25400.0
2014-03-17 13:25:00,83.07,83.09,83.03,83.06,62200.0,68.0307,68.0471,67.998,68.0225,62200.0
2014-03-17 13:30:00,83.06,83.15,83.06,83.12,18200.0,68.0225,68.0962,68.0225,68.0717,18200.0
2014-03-17 13:35:00,83.12,83.27,83.1,83.26,26100.0,68.0717,68.1945,68.0553,68.1863,26100.0
2014-03-17 13:40:00,83.26,83.27,83.21,83.21,11200.0,68.1863,68.1945,68.1454,68.1454,11200.0
2014-03-17 13:45:00,83.21,83.21,83.19,83.19,26200.0,68.1454,68.1454,68.129,68.129,26200.0
2014-03-17 13:50:00,83.19,83.2,83.06,83.06,10600.0,68.129,68.1372,68.0225,68.0225,10600.0
2014-03-17 13:55:00,83.05,83.1,83.02,83.09,6500.0,68.0143,68.0553,67.9898,68.0471,6500.0
2014-03-17 14:00:00,83.08,83.08,83.04,83.08,9600.0,68.0389,68.0389,68.0061,68.0389,9600.0
2014-03-17 14:05:00,83.09,83.1,83.05,83.08,10400.0,68.0471,68.0553,68.0143,68.0389,10400.0
2014-03-17 14:10:00,83.08,83.08,82.99,83.04,11000.0,68.0389,68.0389,67.9652,68.0061,11000.0
2014-03-17 14:15:00,83.03,83.07,83.01,83.06,12700.0,67.998,68.0307,67.9816,68.0225,12700.0
2014-03-17 14:20:00,83.04,83.16,83.04,83.15,18300.0,68.0061,68.1044,68.0061,68.0962,18300.0
2014-03-17 14:25:00,83.14,83.23,83.14,83.19,19100.0,68.088,68.1617,68.088,68.129,19100.0
2014-03-17 14:30:00,83.19,83.19,83.13,83.13,16500.0,68.129,68.129,68.0799,68.0799,16500.0
2014-03-17 14:35:00,83.13,83.13,83.06,83.06,10500.0,68.0799,68.0799,68.0225,68.0225,10500.0
2014-03-17 14:40:00,83.07,83.1,83.03,83.1,11000.0,68.0307,68.0553,67.998,68.0553,11000.0
2014-03-17 14:45:00,83.1,83.21,83.1,83.17,10900.0,68.0553,68.1454,68.0553,68.1126,10900.0
2014-03-17 14:50:00,83.18,83.2,83.16,83.2,12300.0,68.1208,68.1372,68.1044,68.1372,12300.0
2014-03-17 14:55:00,83.2,83.23,83.17,83.21,9700.0,68.1372,68.1617,68.1126,68.1454,9700.0
2014-03-17 15:00:00,83.2,83.2,83.14,83.15,20800.0,68.1372,68.1372,68.088,68.0962,20800.0
2014-03-17 15:05:00,83.15,83.27,83.15,83.27,50900.0,68.0962,68.1945,68.0962,68.1945,50900.0
2014-03-17 15:10:00,83.27,83.33,83.25,83.31,16700.0,68.1945,68.2436,68.1781,68.2273,16700.0
2014-03-17 15:15:00,83.3,83.34,83.28,83.28,19300.0,68.2191,68.2518,68.2027,68.2027,19300.0
2014-03-17 15:20:00,83.28,83.28,83.21,83.23,13700.0,68.2027,68.2027,68.1454,68.1617,13700.0
2014-03-17 15:25:00,83.23,83.23,83.15,83.19,21700.0,68.1617,68.1617,68.0962,68.129,21700.0
2014-03-17 15:30:00,83.2,83.23,83.19,83.21,22400.0,68.1372,68.1617,68.129,68.1454,22400.0
2014-03-17 15:35:00,83.22,83.3,83.21,83.29,31700.0,68.1536,68.2191,68.1454,68.2109,31700.0
2014-03-17 15:40:00,83.3,83.3,83.21,83.24,61300.0,68.2191,68.2191,68.1454,68.1699,61300.0
2014-03-17 15:45:00,83.24,83.25,83.21,83.25,54300.0,68.1699,68.1781,68.1454,68.1781,54300.0
2014-03-17 15:50:00,83.25,83.37,83.25,83.37,129500.0,68.1781,68.2764,68.1781,68.2764,129500.0
2014-03-17 15:55:00,83.36,83.43,83.32,83.39,179000.0,68.2682,68.3255,68.2355,68.2928,179000.0
2014-03-18 09:30:00,83.69,84.05,83.48,83.97,124900.0,68.5385,68.8333,68.3665,68.7678,124900.0
2014-03-18 09:35:00,83.96,84.12,83.81,84.08,85300.0,68.7596,68.8906,68.6367,68.8579,85300.0
2014-03-18 09:40:00,84.05,84.06,83.7,83.73,23800.0,68.8333,68.8415,68.5467,68.5712,23800.0
2014-03-18 09:45:00,83.7,84.0,83.7,83.96,39400.0,68.5467,68.7923,68.5467,68.7596,39400.0
2014-03-18 09:50:00,83.97,84.05,83.94,84.02,53000.0,68.7678,68.8333,68.7432,68.8087,53000.0
2014-03-18 09:55:00,84.02,84.02,83.71,83.79,24200.0,68.8087,68.8087,68.5548,68.6204,24200.0
2014-03-18 10:00:00,83.87,83.89,83.66,83.66,23300.0,68.6859,68.7023,68.5139,68.5139,23300.0
2014-03-18 10:05:00,83.64,83.67,83.53,83.62,17400.0,68.4975,68.5221,68.4074,68.4811,17400.0
2014-03-18 10:10:00,83.64,83.83,83.64,83.77,13300.0,68.4975,68.6531,68.4975,68.604,13300.0
2014-03-18 10:15:00,83.77,83.91,83.75,83.91,24200.0,68.604,68.7186,68.5876,68.7186,24200.0
2014-03-18 10:20:00,83.91,83.92,83.83,83.87,11800.0,68.7186,68.7268,68.6531,68.6859,11800.0
2014-03-18 10:25:00,83.88,83.93,83.85,83.9,17000.0,68.6941,68.735,68.6695,68.7105,17000.0
2014-03-18 10:30:00,83.9,83.94,83.87,83.89,22200.0,68.7105,68.7432,68.6859,68.7023,22200.0
2014-03-18 10:35:00,83.88,83.88,83.81,83.84,21300.0,68.6941,68.6941,68.6367,68.6613,21300.0
2014-03-18 10:40:00,83.82,83.88,83.73,83.8,16100.0,68.6449,68.6941,68.5712,68.6286,16100.0
2014-03-18 10:45:00,83.81,83.83,83.68,83.68,11200.0,68.6367,68.6531,68.5303,68.5303,11200.0
2014-03-18 10:50:00,83.68,83.7,83.57,83.57,19100.0,68.5303,68.5467,68.4402,68.4402,19100.0
2014-03-18 10:55:00,83.55,83.56,83.46,83.46,27400.0,68.4238,68.432,68.3501,68.3501,27400.0
2014-03-18 11:00:00,83.47,83.54,83.45,83.47,27500.0,68.3583,68.4156,68.3419,68.3583,27500.0
2014-03-18 11:05:00,83.46,83.46,83.33,83.38,23700.0,68.3501,68.3501,68.2436,68.2846,23700.0
2014-03-18 11:10:00,83.37,83.52,83.36,83.47,17700.0,68.2764,68.3992,68.2682,68.3583,17700.0
2014-03-18 11:15:00,83.5,83.6,83.49,83.6,16200.0,68.3829,68.4648,68.3747,68.4648,16200.0
2014-03-18 11:20:00,83.61,83.68,83.6,83.62,15700.0,68.473,68.5303,68.4648,68.4811,15700.0
2014-03-18 11:25:00,83.65,83.65,83.5,83.52,13700.0,68.5057,68.5057,68.3829,68.3992,13700.0
2014-03-18 11:30:00,83.52,83.57,83.5,83.51,17900.0,68.3992,68.4402,68.3829,68.3911,17900.0
2014-03-18 11:35:00,83.5,83.6,83.49,83.6,13100.0,68.3829,68.4648,68.3747,68.4648,13100.0
2014-03-18 11:40:00,83.59,83.6,83.4,83.42,15900.0,68.4566,68.4648,68.301,68.3174,15900.0
2014-03-18 11:45:00,83.43,83.5,83.41,83.49,19300.0,68.3255,68.3829,68.3092,68.3747,19300.0
2014-03-18 11:50:00,83.49,83.5,83.43,83.49,18900.0,68.3747,68.3829,68.3255,68.3747,18900.0
2014-03-18 11:55:00,83.51,83.65,83.5,83.6,15700.0,68.3911,68.5057,68.3829,68.4648,15700.0
2014-03-18 12:00:00,83.63,83.68,83.6,83.65,21000.0,68.4893,68.5303,68.4648,68.5057,21000.0
2014-03-18 12:05:00,83.65,83.77,83.65,83.76,12600.0,68.5057,68.604,68.5057,68.5958,12600.0
2014-03-18 12:10:00,83.76,83.77,83.67,83.68,17000.0,68.5958,68.604,68.5221,68.5303,17000.0
2014-03-18 12:15:00,83.68,83.74,83.59,83.62,13400.0,68.5303,68.5794,68.4566,68.4811,13400.0
2014-03-18 12:20:00,83.61,83.62,83.55,83.6,17300.0,68.473,68.4811,68.4238,68.4648,17300.0
2014-03-18 12:25:00,83.6,83.69,83.59,83.62,12500.0,68.4648,68.5385,68.4566,68.4811,12500.0
2014-03-18 12:30:00,83.61,83.73,83.57,83.64,14200.0,68.473,68.5712,68.4402,68.4975,14200.0
2014-03-18 12:35:00,83.63,83.75,83.63,83.71,6600.0,68.4893,68.5876,68.4893,68.5548,6600.0
2014-03-18 12:40:00,83.69,83.72,83.64,83.64,7000.0,68.5385,68.563,68.4975,68.4975,7000.0
2014-03-18 12:45:00,83.64,83.7,83.63,83.67,8200.0,68.4975,68.5467,68.4893,68.5221,8200.0
2014-03-18 12:50:00,83.67,83.72,83.65,83.72,8100.0,68.5221,68.563,68.5057,68.563,8100.0
2014-03-18 12:55:00,83.71,83.71,83.65,83.66,7300.0,68.5548,68.5548,68.5057,68.5139,7300.0
2014-03-18 13:00:00,83.67,83.7,83.67,83.68,8000.0,68.5221,68.5467,68.5221,68.5303,8000.0
2014-03-18 13:05:00,83.68,83.68,83.66,83.68,4300.0,68.5303,68.5303,68.5139,68.5303,4300.0
2014-03-18 13:10:00,83.67,83.69,83.67,83.67,10000.0,68.5221,68.5385,68.5221,68.5221,10000.0
2014-03-18 13:15:00,83.67,83.7,83.65,83.67,11100.0,68.5221,68.5467,68.5057,68.5221,11100.0
2014-03-18 13:20:00,83.67,83.7,83.67,83.69,7800.0,68.5221,68.5467,68.5221,68.5385,7800.0
2014-03-18 13:25:00,83.7,83.73,83.67,83.69,19700.0,68.5467,68.5712,68.5221,68.5385,19700.0
2014-03-18 13:30:00,83.69,83.71,83.67,83.68,9100.0,68.5385,68.5548,68.5221,68.5303,9100.0
2014-03-18 13:35:00,83.68,83.68,83.61,83.61,11900.0,68.5303,68.5303,68.473,68.473,11900.0
2014-03-18 13:40:00,83.61,83.78,83.61,83.72,30200.0,68.473,68.6122,68.473,68.563,30200.0
2014-03-18 13:45:00,83.72,83.73,83.68,83.7,9500.0,68.563,68.5712,68.5303,68.5467,9500.0
2014-03-18 13:50:00,83.7,83.78,83.67,83.67,10600.0,68.5467,68.6122,68.5221,68.5221,10600.0
2014-03-18 13:55:00,83.67,83.72,83.65,83.7,10700.0,68.5221,68.563,68.5057,68.5467,10700.0
2014-03-18 14:00:00,83.71,83.74,83.67,83.7,11800.0,68.5548,68.5794,68.5221,68.5467,11800.0
2014-03-18 14:05:00,83.71,83.72,83.69,83.71,9300.0,68.5548,68.563,68.5385,68.5548,9300.0
2014-03-18 14:10:00,83.71,83.74,83.66,83.66,11200.0,68.5548,68.5794,68.5139,68.5139,11200.0
2014-03-18 14:15:00,83.66,83.71,83.64,83.65,10400.0,68.5139,68.5548,68.4975,68.5057,10400.0
2014-03-18 14:20:00,83.66,83.73,83.66,83.73,19600.0,68.5139,68.5712,68.5139,68.5712,19600.0
2014-03-18 14:25:00,83.73,83.75,83.71,83.73,31400.0,68.5712,68.5876,68.5548,68.5712,31400.0
2014-03-18 14:30:00,83.73,83.73,83.69,83.7,8700.0,68.5712,68.5712,68.5385,68.5467,8700.0
2014-03-18 14:35:00,83.7,83.73,83.7,83.71,11100.0,68.5467,68.5712,68.5467,68.5548,11100.0
2014-03-18 14:40:00,83.72,83.73,83.67,83.71,9900.0,68.563,68.5712,68.5221,68.5548,9900.0
2014-03-18 14:45:00,83.72,83.76,83.71,83.74,18200.0,68.563,68.5958,68.5548,68.5794,18200.0
2014-03-18 14:50:00,83.74,83.76,83.69,83.71,14400.0,68.5794,68.5958,68.5385,68.5548,14400.0
2014-03-18 14:55:00,83.71,83.75,83.71,83.72,21700.0,68.5548,68.5876,68.5548,68.563,21700.0
2014-03-18 15:00:00,83.72,83.74,83.67,83.69,15200.0,68.563,68.5794,68.5221,68.5385,15200.0
2014-03-18 15:05:00,83.7,83.74,83.7,83.72,39900.0,68.5467,68.5794,68.5467,68.563,39900.0
2014-03-18 15:10:00,83.72,83.74,83.7,83.72,34500.0,68.563,68.5794,68.5467,68.563,34500.0
2014-03-18 15:15:00,83.72,83.76,83.71,83.75,24500.0,68.563,68.5958,68.5548,68.5876,24500.0
2014-03-18 15:20:00,83.75,83.76,83.68,83.7,21100.0,68.5876,68.5958,68.5303,68.5467,21100.0
2014-03-18 15:25:00,83.7,83.73,83.66,83.69,25800.0,68.5467,68.5712,68.5139,68.5385,25800.0
2014-03-18 15:30:00,83.69,83.71,83.66,83.69,34400.0,68.5385,68.5548,68.5139,68.5385,34400.0
2014-03-18 15:35:00,83.7,83.72,83.69,83.71,40300.0,68.5467,68.563,68.5385,68.5548,40300.0
2014-03-18 15:40:00,83.7,83.73,83.65,83.7,36200.0,68.5467,68.5712,68.5057,68.5467,36200.0
2014-03-18 15:45:00,83.7,83.73,83.65,83.68,53700.0,68.5467,68.5712,68.5057,68.5303,53700.0
2014-03-18 15:50:00,83.67,83.78,83.67,83.77,101300.0,68.5221,68.6122,68.5221,68.604,101300.0
2014-03-18 15:55:00,83.78,83.84,83.74,83.78,210700.0,68.6122,68.6613,68.5794,68.6122,210700.0
2014-03-19 09:30:00,83.57,83.82,83.42,83.64,63200.0,68.4402,68.6449,68.3174,68.4975,63200.0
2014-03-19 09:35:00,83.69,83.7,83.37,83.45,59500.0,68.5385,68.5467,68.2764,68.3419,59500.0
2014-03-19 09:40:00,83.45,83.46,83.25,83.37,16500.0,68.3419,68.3501,68.1781,68.2764,16500.0
2014-03-19 09:45:00,83.37,83.45,83.13,83.18,40100.0,68.2764,68.3419,68.0799,68.1208,40100.0
2014-03-19 09:50:00,83.19,83.19,83.01,83.09,33900.0,68.129,68.129,67.9816,68.0471,33900.0
2014-03-19 09:55:00,83.09,83.1,82.92,83.06,22800.0,68.0471,68.0553,67.9079,68.0225,22800.0
2014-03-19 10:00:00,83.04,83.1,82.9,83.04,26400.0,68.0061,68.0553,67.8915,68.0061,26400.0
2014-03-19 10:05:00,83.07,83.13,83.03,83.11,19800.0,68.0307,68.0799,67.998,68.0635,19800.0
2014-03-19 10:10:00,83.12,83.33,83.11,83.28,30100.0,68.0717,68.2436,68.0635,68.2027,30100.0
2014-03-19 10:15:00,83.31,83.31,83.09,83.12,11200.0,68.2273,68.2273,68.0471,68.0717,11200.0
2014-03-19 10:20:00,83.11,83.23,83.06,83.23,6900.0,68.0635,68.1617,68.0225,68.1617,6900.0
2014-03-19 10:25:00,83.23,83.3,83.2,83.2,9500.0,68.1617,68.2191,68.1372,68.1372,9500.0
2014-03-19 10:30:00,83.19,83.23,83.16,83.16,11300.0,68.129,68.1617,68.1044,68.1044,11300.0
2014-03-19 10:35:00,83.17,83.2,83.01,83.03,23300.0,68.1126,68.1372,67.9816,67.998,23300.0
2014-03-19 10:40:00,83.04,83.08,83.01,83.08,10100.0,68.0061,68.0389,67.9816,68.0389,10100.0
2014-03-19 10:45:00,83.08,83.09,82.99,83.03,16300.0,68.0389,68.0471,67.9652,67.998,16300.0
2014-03-19 10:50:00,83.04,83.04,83.0,83.02,15500.0,68.0061,68.0061,67.9734,67.9898,15500.0
2014-03-19 10:55:00,83.02,83.06,82.98,82.99,17900.0,67.9898,68.0225,67.957,67.9652,17900.0
2014-03-19 11:00:00,83.0,83.0,82.97,82.99,13400.0,67.9734,67.9734,67.9488,67.9652,13400.0
2014-03-19 11:05:00,82.98,83.02,82.95,82.99,12800.0,67.957,67.9898,67.9324,67.9652,12800.0
2014-03-19 11:10:00,82.99,83.05,82.99,83.04,11200.0,67.9652,68.0143,67.9652,68.0061,11200.0
2014-03-19 11:15:00,83.05,83.05,83.01,83.01,6900.0,68.0143,68.0143,67.9816,67.9816,6900.0
2014-03-19 11:20:00,83.02,83.03,82.94,82.95,13600.0,67.9898,67.998,67.9243,67.9324,13600.0
2014-03-19 11:25:00,82.96,82.97,82.91,82.94,9200.0,67.9406,67.9488,67.8997,67.9243,9200.0
2014-03-19 11:30:00,82.97,83.03,82.93,83.03,12400.0,67.9488,67.998,67.9161,67.998,12400.0
2014-03-19 11:35:00,83.03,83.05,82.96,82.98,11000.0,67.998,68.0143,67.9406,67.957,11000.0
2014-03-19 11:40:00,82.99,82.99,82.96,82.99,3600.0,67.9652,67.9652,67.9406,67.9652,3600.0
2014-03-19 11:45:00,83.01,83.06,83.0,83.03,8100.0,67.9816,68.0225,67.9734,67.998,8100.0
2014-03-19 11:50:00,83.04,83.1,83.04,83.08,3400.0,68.0061,68.0553,68.0061,68.0389,3400.0
2014-03-19 11:55:00,83.08,83.08,83.01,83.04,11200.0,68.0389,68.0389,67.9816,68.0061,11200.0
2014-03-19 12:00:00,83.04,83.16,83.01,83.16,9300.0,68.0061,68.1044,67.9816,68.1044,9300.0
2014-03-19 12:05:00,83.14,83.22,83.13,83.17,5000.0,68.088,68.1536,68.0799,68.1126,5000.0
2014-03-19 12:10:00,83.17,83.24,83.17,83.24,6700.0,68.1126,68.1699,68.1126,68.1699,6700.0
2014-03-19 12:15:00,83.23,83.27,83.18,83.2,7200.0,68.1617,68.1945,68.1208,68.1372,7200.0
2014-03-19 12:20:00,83.22,83.25,83.21,83.25,3600.0,68.1536,68.1781,68.1454,68.1781,3600.0
2014-03-19 12:25:00,83.26,83.27,83.21,83.22,9200.0,68.1863,68.1945,68.1454,68.1536,9200.0
2014-03-19 12:30:00,83.2,83.33,83.19,83.31,6100.0,68.1372,68.2436,68.129,68.2273,6100.0
2014-03-19 12:35:00,83.31,83.31,83.25,83.28,7600.0,68.2273,68.2273,68.1781,68.2027,7600.0
2014-03-19 12:40:00,83.28,83.31,83.23,83.24,6500.0,68.2027,68.2273,68.1617,68.1699,6500.0
2014-03-19 12:45:00,83.24,83.36,83.24,83.36,6000.0,68.1699,68.2682,68.1699,68.2682,6000.0
2014-03-19 12:50:00,83.36,83.41,83.36,83.4,6100.0,68.2682,68.3092,68.2682,68.301,6100.0
2014-03-19 12:55:00,83.4,83.41,83.39,83.4,12700.0,68.301,68.3092,68.2928,68.301,12700.0
2014-03-19 13:00:00,83.39,83.42,83.39,83.39,15200.0,68.2928,68.3174,68.2928,68.2928,15200.0
2014-03-19 13:05:00,83.4,83.4,83.34,83.35,9600.0,68.301,68.301,68.2518,68.26,9600.0
2014-03-19 13:10:00,83.34,83.39,83.29,83.39,8000.0,68.2518,68.2928,68.2109,68.2928,8000.0
2014-03-19 13:15:00,83.4,83.41,83.37,83.38,9500.0,68.301,68.3092,68.2764,68.2846,9500.0
2014-03-19 13:20:00,83.38,83.41,83.35,83.39,6100.0,68.2846,68.3092,68.26,68.2928,6100.0
2014-03-19 13:25:00,83.4,83.41,83.38,83.41,7900.0,68.301,68.3092,68.2846,68.3092,7900.0
2014-03-19 13:30:00,83.4,83.42,83.39,83.41,8000.0,68.301,68.3174,68.2928,68.3092,8000.0
2014-03-19 13:35:00,83.4,83.4,83.36,83.39,5600.0,68.301,68.301,68.2682,68.2928,5600.0
2014-03-19 13:40:00,83.41,83.45,83.39,83.39,9900.0,68.3092,68.3419,68.2928,68.2928,9900.0
2014-03-19 13:45:00,83.39,83.41,83.34,83.34,9700.0,68.2928,68.3092,68.2518,68.2518,9700.0
2014-03-19 13:50:00,83.33,83.43,83.33,83.43,7000.0,68.2436,68.3255,68.2436,68.3255,7000.0
2014-03-19 13:55:00,83.42,83.48,83.42,83.45,8500.0,68.3174,68.3665,68.3174,68.3419,8500.0
2014-03-19 14:00:00,83.45,83.45,83.1,83.11,41000.0,68.3419,68.3419,68.0553,68.0635,41000.0
2014-03-19 14:05:00,83.12,83.14,82.8,82.94,15700.0,68.0717,68.088,67.8096,67.9243,15700.0
2014-03-19 14:10:00,82.96,83.06,82.87,82.92,12400.0,67.9406,68.0225,67.8669,67.9079,12400.0
2014-03-19 14:15:00,82.94,83.02,82.87,83.0,14400.0,67.9243,67.9898,67.8669,67.9734,14400.0
2014-03-19 14:20:00,82.98,83.04,82.84,82.9,24800.0,67.957,68.0061,67.8424,67.8915,24800.0
2014-03-19 14:25:00,82.87,82.96,82.82,82.85,19500.0,67.8669,67.9406,67.826,67.8505,19500.0
2014-03-19 14:30:00,82.87,82.94,82.86,82.88,11700.0,67.8669,67.9243,67.8587,67.8751,11700.0
2014-03-19 14:35:00,82.88,82.88,82.73,82.75,17700.0,67.8751,67.8751,67.7523,67.7687,17700.0
2014-03-19 14:40:00,82.76,82.81,82.66,82.7,18900.0,67.7768,67.8178,67.6949,67.7277,18900.0
2014-03-19 14:45:00,82.71,82.79,82.7,82.72,10500.0,67.7359,67.8014,67.7277,67.7441,10500.0
2014-03-19 14:50:00,82.7,82.82,82.7,82.74,11100.0,67.7277,67.826,67.7277,67.7605,11100.0
2014-03-19 14:55:00,82.76,82.85,82.74,82.83,12200.0,67.7768,67.8505,67.7605,67.8342,12200.0
2014-03-19 15:00:00,82.83,82.87,82.78,82.78,13800.0,67.8342,67.8669,67.7932,67.7932,13800.0
2014-03-19 15:05:00,82.77,82.77,82.15,82.19,48400.0,67.785,67.785,67.2773,67.31,48400.0
2014-03-19 15:10:00,82.16,82.19,81.9,82.19,44000.0,67.2855,67.31,67.0725,67.31,44000.0
2014-03-19 15:15:00,82.17,82.22,82.09,82.15,21800.0,67.2937,67.3346,67.2281,67.2773,21800.0
2014-03-19 15:20:00,82.16,82.33,82.16,82.28,23900.0,67.2855,67.4247,67.2855,67.3837,23900.0
2014-03-19 15:25:00,82.28,82.42,82.28,82.38,29900.0,67.3837,67.4984,67.3837,67.4656,29900.0
2014-03-19 15:30:00,82.39,82.47,82.29,82.46,42100.0,67.4738,67.5393,67.3919,67.5312,42100.0
2014-03-19 15:35:00,82.47,82.59,82.46,82.57,41400.0,67.5393,67.6376,67.5312,67.6212,41400.0
2014-03-19 15:40:00,82.57,82.74,82.52,82.73,69100.0,67.6212,67.7605,67.5803,67.7523,69100.0
2014-03-19 15:45:00,82.73,82.83,82.72,82.73,90900.0,67.7523,67.8342,67.7441,67.7523,90900.0
2014-03-19 15:50:00,82.72,82.72,82.58,82.62,60800.0,67.7441,67.7441,67.6294,67.6622,60800.0
2014-03-19 15:55:00,82.62,82.72,82.6,82.64,100800.0,67.6622,67.7441,67.6458,67.6786,100800.0
2014-03-20 09:30:00,82.5,82.59,82.37,82.44,53000.0,67.5639,67.6376,67.4574,67.5148,53000.0
2014-03-20 09:35:00,82.44,82.55,82.33,82.33,37600.0,67.5148,67.6049,67.4247,67.4247,37600.0
2014-03-20 09:40:00,82.32,82.41,82.08,82.11,33500.0,67.4165,67.4902,67.2199,67.2445,33500.0
2014-03-20 09:45:00,82.11,82.12,81.81,82.06,47600.0,67.2445,67.2527,66.9988,67.2036,47600.0
2014-03-20 09:50:00,82.04,82.06,81.96,82.01,29000.0,67.1872,67.2036,67.1217,67.1626,29000.0
2014-03-20 09:55:00,82.0,82.11,81.91,82.11,29300.0,67.1544,67.2445,67.0807,67.2445,29300.0
2014-03-20 10:00:00,82.11,82.28,81.9,82.21,26000.0,67.2445,67.3837,67.0725,67.3264,26000.0
2014-03-20 10:05:00,82.22,82.63,82.22,82.59,17700.0,67.3346,67.6704,67.3346,67.6376,17700.0
2014-03-20 10:10:00,82.59,82.63,82.54,82.61,11300.0,67.6376,67.6704,67.5967,67.654,11300.0
2014-03-20 10:15:00,82.61,82.79,82.61,82.69,18300.0,67.654,67.8014,67.654,67.7195,18300.0
2014-03-20 10:20:00,82.69,82.73,82.61,82.64,18500.0,67.7195,67.7523,67.654,67.6786,18500.0
2014-03-20 10:25:00,82.66,82.74,82.61,82.63,10400.0,67.6949,67.7605,67.654,67.6704,10400.0
2014-03-20 10:30:00,82.64,82.74,82.64,82.69,14300.0,67.6786,67.7605,67.6786,67.7195,14300.0
2014-03-20 10:35:00,82.69,82.7,82.52,82.6,15400.0,67.7195,67.7277,67.5803,67.6458,15400.0
2014-03-20 10:40:00,82.63,82.71,82.55,82.71,40900.0,67.6704,67.7359,67.6049,67.7359,40900.0
2014-03-20 10:45:00,82.7,82.7,82.58,82.59,20500.0,67.7277,67.7277,67.6294,67.6376,20500.0
2014-03-20 10:50:00,82.62,82.62,82.44,82.55,17900.0,67.6622,67.6622,67.5148,67.6049,17900.0
2014-03-20 10:55:00,82.55,82.55,82.47,82.49,9800.0,67.6049,67.6049,67.5393,67.5557,9800.0
2014-03-20 11:00:00,82.52,82.55,82.5,82.54,9800.0,67.5803,67.6049,67.5639,67.5967,9800.0
2014-03-20 11:05:00,82.55,82.55,82.48,82.53,18300.0,67.6049,67.6049,67.5475,67.5885,18300.0
2014-03-20 11:10:00,82.52,82.54,82.42,82.42,25600.0,67.5803,67.5967,67.4984,67.4984,25600.0
2014-03-20 11:15:00,82.42,82.51,82.42,82.49,12600.0,67.4984,67.5721,67.4984,67.5557,12600.0
2014-03-20 11:20:00,82.49,82.55,82.46,82.55,19200.0,67.5557,67.6049,67.5312,67.6049,19200.0
2014-03-20 11:25:00,82.56,82.62,82.56,82.62,13500.0,67.613,67.6622,67.613,67.6622,13500.0
2014-03-20 11:30:00,82.63,82.66,82.61,82.62,13600.0,67.6704,67.6949,67.654,67.6622,13600.0
2014-03-20 11:35:00,82.62,82.64,82.58,82.62,12500.0,67.6622,67.6786,67.6294,67.6622,12500.0
2014-03-20 11:40:00,82.64,82.68,82.61,82.65,6000.0,67.6786,67.7113,67.654,67.6868,6000.0
2014-03-20 11:45:00,82.66,82.72,82.63,82.69,10500.0,67.6949,67.7441,67.6704,67.7195,10500.0
2014-03-20 11:50:00,82.7,82.81,82.69,82.8,8600.0,67.7277,67.8178,67.7195,67.8096,8600.0
2014-03-20 11:55:00,82.81,82.85,82.81,82.81,7400.0,67.8178,67.8505,67.8178,67.8178,7400.0
2014-03-20 12:00:00,82.82,82.83,82.73,82.76,12600.0,67.826,67.8342,67.7523,67.7768,12600.0
2014-03-20 12:05:00,82.75,82.78,82.71,82.73,10800.0,67.7687,67.7932,67.7359,67.7523,10800.0
2014-03-20 12:10:00,82.73,82.79,82.73,82.79,4300.0,67.7523,67.8014,67.7523,67.8014,4300.0
2014-03-20 12:15:00,82.79,82.95,82.79,82.88,5900.0,67.8014,67.9324,67.8014,67.8751,5900.0
2014-03-20 12:20:00,82.87,83.04,82.87,83.01,7800.0,67.8669,68.0061,67.8669,67.9816,7800.0
2014-03-20 12:25:00,83.0,83.04,82.96,83.03,8900.0,67.9734,68.0061,67.9406,67.998,8900.0
2014-03-20 12:30:00,83.03,83.03,82.91,82.92,11900.0,67.998,67.998,67.8997,67.9079,11900.0
2014-03-20 12:35:00,82.91,82.99,82.91,82.94,12300.0,67.8997,67.9652,67.8997,67.9243,12300.0
2014-03-20 12:40:00,82.94,82.94,82.85,82.86,15200.0,67.9243,67.9243,67.8505,67.8587,15200.0
2014-03-20 12:45:00,82.86,82.94,82.85,82.89,15200.0,67.8587,67.9243,67.8505,67.8833,15200.0
2014-03-20 12:50:00,82.9,82.9,82.84,82.86,8500.0,67.8915,67.8915,67.8424,67.8587,8500.0
2014-03-20 12:55:00,82.86,82.87,82.76,82.81,12900.0,67.8587,67.8669,67.7768,67.8178,12900.0
2014-03-20 13:00:00,82.82,82.84,82.8,82.84,7700.0,67.826,67.8424,67.8096,67.8424,7700.0
2014-03-20 13:05:00,82.85,82.91,82.84,82.9,4400.0,67.8505,67.8997,67.8424,67.8915,4400.0
2014-03-20 13:10:00,82.91,82.92,82.83,82.92,7000.0,67.8997,67.9079,67.8342,67.9079,7000.0
2014-03-20 13:15:00,82.92,82.96,82.92,82.92,4600.0,67.9079,67.9406,67.9079,67.9079,4600.0
2014-03-20 13:20:00,82.9,82.93,82.87,82.92,5700.0,67.8915,67.9161,67.8669,67.9079,5700.0
2014-03-20 13:25:00,82.92,82.92,82.8,82.83,4700.0,67.9079,67.9079,67.8096,67.8342,4700.0
2014-03-20 13:30:00,82.83,82.9,82.83,82.87,6300.0,67.8342,67.8915,67.8342,67.8669,6300.0
2014-03-20 13:35:00,82.87,82.9,82.87,82.88,6100.0,67.8669,67.8915,67.8669,67.8751,6100.0
2014-03-20 13:40:00,82.88,82.88,82.83,82.86,6600.0,67.8751,67.8751,67.8342,67.8587,6600.0
2014-03-20 13:45:00,82.87,82.9,82.83,82.89,7700.0,67.8669,67.8915,67.8342,67.8833,7700.0
2014-03-20 13:50:00,82.9,82.94,82.84,82.86,10700.0,67.8915,67.9243,67.8424,67.8587,10700.0
2014-03-20 13:55:00,82.86,82.94,82.85,82.93,7800.0,67.8587,67.9243,67.8505,67.9161,7800.0
2014-03-20 14:00:00,82.91,82.95,82.9,82.95,16100.0,67.8997,67.9324,67.8915,67.9324,16100.0
2014-03-20 14:05:00,82.93,82.99,82.93,82.99,9200.0,67.9161,67.9652,67.9161,67.9652,9200.0
2014-03-20 14:10:00,83.0,83.06,82.98,82.98,14700.0,67.9734,68.0225,67.957,67.957,14700.0
2014-03-20 14:15:00,82.99,83.04,82.99,83.03,8900.0,67.9652,68.0061,67.9652,67.998,8900.0
2014-03-20 14:20:00,83.04,83.08,83.0,83.08,9300.0,68.0061,68.0389,67.9734,68.0389,9300.0
2014-03-20 14:25:00,83.08,83.1,83.0,83.04,9300.0,68.0389,68.0553,67.9734,68.0061,9300.0
2014-03-20 14:30:00,83.04,83.04,82.99,82.99,8100.0,68.0061,68.0061,67.9652,67.9652,8100.0
2014-03-20 14:35:00,82.99,83.02,82.98,83.01,8600.0,67.9652,67.9898,67.957,67.9816,8600.0
2014-03-20 14:40:00,83.01,83.05,82.97,82.97,6900.0,67.9816,68.0143,67.9488,67.9488,6900.0
2014-03-20 14:45:00,82.96,82.96,82.91,82.92,10700.0,67.9406,67.9406,67.8997,67.9079,10700.0
2014-03-20 14:50:00,82.92,82.97,82.91,82.95,10100.0,67.9079,67.9488,67.8997,67.9324,10100.0
2014-03-20 14:55:00,82.94,83.01,82.94,82.94,13600.0,67.9243,67.9816,67.9243,67.9243,13600.0
2014-03-20 15:00:00,82.94,82.96,82.9,82.95,15500.0,67.9243,67.9406,67.8915,67.9324,15500.0
2014-03-20 15:05:00,82.96,82.97,82.88,82.9,18200.0,67.9406,67.9488,67.8751,67.8915,18200.0
2014-03-20 15:10:00,82.9,82.9,82.86,82.88,16100.0,67.8915,67.8915,67.8587,67.8751,16100.0
2014-03-20 15:15:00,82.86,82.9,82.85,82.89,8700.0,67.8587,67.8915,67.8505,67.8833,8700.0
2014-03-20 15:20:00,82.89,82.94,82.89,82.9,18000.0,67.8833,67.9243,67.8833,67.8915,18000.0
2014-03-20 15:25:00,82.89,82.93,82.74,82.74,25100.0,67.8833,67.9161,67.7605,67.7605,25100.0
2014-03-20 15:30:00,82.76,82.83,82.75,82.81,28200.0,67.7768,67.8342,67.7687,67.8178,28200.0
2014-03-20 15:35:00,82.8,82.9,82.78,82.9,19700.0,67.8096,67.8915,67.7932,67.8915,19700.0
2014-03-20 15:40:00,82.89,82.99,82.88,82.99,31700.0,67.8833,67.9652,67.8751,67.9652,31700.0
2014-03-20 15:45:00,82.99,83.0,82.89,82.97,52900.0,67.9652,67.9734,67.8833,67.9488,52900.0
2014-03-20 15:50:00,82.97,82.97,82.88,82.92,41200.0,67.9488,67.9488,67.8751,67.9079,41200.0
2014-03-20 15:55:00,82.93,83.06,82.93,83.05,123000.0,67.9161,68.0225,67.9161,68.0143,123000.0
2014-03-21 09:30:00,83.44,83.69,83.27,83.41,731600.0,68.3337,68.5385,68.1945,68.3092,731600.0
2014-03-21 09:35:00,83.32,83.55,83.19,83.19,40300.0,68.2355,68.4238,68.129,68.129,40300.0
2014-03-21 09:40:00,83.2,83.23,82.98,83.0,21600.0,68.1372,68.1617,67.957,67.9734,21600.0
2014-03-21 09:45:00,82.99,83.23,82.99,83.22,16000.0,67.9652,68.1617,67.9652,68.1536,16000.0
2014-03-21 09:50:00,83.18,83.34,83.18,83.27,20800.0,68.1208,68.2518,68.1208,68.1945,20800.0
2014-03-21 09:55:00,83.27,83.29,83.13,83.13,30300.0,68.1945,68.2109,68.0799,68.0799,30300.0
2014-03-21 10:00:00,83.14,83.26,83.11,83.26,16400.0,68.088,68.1863,68.0635,68.1863,16400.0
2014-03-21 10:05:00,83.26,83.28,83.07,83.09,16400.0,68.1863,68.2027,68.0307,68.0471,16400.0
2014-03-21 10:10:00,83.11,83.27,83.08,83.27,12400.0,68.0635,68.1945,68.0389,68.1945,12400.0
2014-03-21 10:15:00,83.28,83.28,83.08,83.08,28700.0,68.2027,68.2027,68.0389,68.0389,28700.0
2014-03-21 10:20:00,83.08,83.13,83.06,83.11,30100.0,68.0389,68.0799,68.0225,68.0635,30100.0
2014-03-21 10:25:00,83.1,83.19,83.02,83.19,12700.0,68.0553,68.129,67.9898,68.129,12700.0
2014-03-21 10:30:00,83.19,83.28,83.12,83.28,56800.0,68.129,68.2027,68.0717,68.2027,56800.0
2014-03-21 10:35:00,83.28,83.33,83.2,83.2,25800.0,68.2027,68.2436,68.1372,68.1372,25800.0
2014-03-21 10:40:00,83.24,83.25,83.13,83.14,20800.0,68.1699,68.1781,68.0799,68.088,20800.0
2014-03-21 10:45:00,83.14,83.25,83.14,83.19,16700.0,68.088,68.1781,68.088,68.129,16700.0
2014-03-21 10:50:00,83.19,83.2,83.1,83.11,11200.0,68.129,68.1372,68.0553,68.0635,11200.0
2014-03-21 10:55:00,83.11,83.29,83.11,83.24,18100.0,68.0635,68.2109,68.0635,68.1699,18100.0
2014-03-21 11:00:00,83.25,83.27,83.13,83.18,18100.0,68.1781,68.1945,68.0799,68.1208,18100.0
2014-03-21 11:05:00,83.15,83.17,83.09,83.13,10900.0,68.0962,68.1126,68.0471,68.0799,10900.0
2014-03-21 11:10:00,83.09,83.12,83.04,83.08,34100.0,68.0471,68.0717,68.0061,68.0389,34100.0
2014-03-21 11:15:00,83.07,83.17,83.07,83.17,10800.0,68.0307,68.1126,68.0307,68.1126,10800.0
2014-03-21 11:20:00,83.17,83.28,83.17,83.26,12200.0,68.1126,68.2027,68.1126,68.1863,12200.0
2014-03-21 11:25:00,83.28,83.36,83.26,83.33,12500.0,68.2027,68.2682,68.1863,68.2436,12500.0
2014-03-21 11:30:00,83.35,83.49,83.35,83.41,40200.0,68.26,68.3747,68.26,68.3092,40200.0
2014-03-21 11:35:00,83.4,83.41,83.23,83.23,11700.0,68.301,68.3092,68.1617,68.1617,11700.0
2014-03-21 11:40:00,83.23,83.31,83.19,83.25,10500.0,68.1617,68.2273,68.129,68.1781,10500.0
2014-03-21 11:45:00,83.24,83.31,83.22,83.25,12200.0,68.1699,68.2273,68.1536,68.1781,12200.0
2014-03-21 11:50:00,83.22,83.23,83.17,83.18,12300.0,68.1536,68.1617,68.1126,68.1208,12300.0
2014-03-21 11:55:00,83.17,83.17,83.05,83.05,14000.0,68.1126,68.1126,68.0143,68.0143,14000.0
2014-03-21 12:00:00,83.05,83.2,83.05,83.13,9500.0,68.0143,68.1372,68.0143,68.0799,9500.0
2014-03-21 12:05:00,83.14,83.24,83.13,83.24,7200.0,68.088,68.1699,68.0799,68.1699,7200.0
2014-03-21 12:10:00,83.25,83.25,83.07,83.08,22400.0,68.1781,68.1781,68.0307,68.0389,22400.0
2014-03-21 12:15:00,83.08,83.13,83.08,83.11,7100.0,68.0389,68.0799,68.0389,68.0635,7100.0
2014-03-21 12:20:00,83.1,83.11,83.03,83.06,13700.0,68.0553,68.0635,67.998,68.0225,13700.0
2014-03-21 12:25:00,83.06,83.07,83.02,83.05,7900.0,68.0225,68.0307,67.9898,68.0143,7900.0
2014-03-21 12:30:00,83.04,83.05,83.0,83.01,6900.0,68.0061,68.0143,67.9734,67.9816,6900.0
2014-03-21 12:35:00,83.01,83.09,82.97,83.05,38800.0,67.9816,68.0471,67.9488,68.0143,38800.0
2014-03-21 12:40:00,83.06,83.13,83.06,83.13,5500.0,68.0225,68.0799,68.0225,68.0799,5500.0
2014-03-21 12:45:00,83.15,83.21,83.14,83.14,11800.0,68.0962,68.1454,68.088,68.088,11800.0
2014-03-21 12:50:00,83.14,83.14,83.05,83.08,9100.0,68.088,68.088,68.0143,68.0389,9100.0
2014-03-21 12:55:00,83.08,83.15,83.08,83.15,7400.0,68.0389,68.0962,68.0389,68.0962,7400.0
2014-03-21 13:00:00,83.16,83.21,83.12,83.2,9300.0,68.1044,68.1454,68.0717,68.1372,9300.0
2014-03-21 13:05:00,83.19,83.23,83.18,83.2,11900.0,68.129,68.1617,68.1208,68.1372,11900.0
2014-03-21 13:10:00,83.19,83.2,83.0,83.05,11000.0,68.129,68.1372,67.9734,68.0143,11000.0
2014-03-21 13:15:00,83.04,83.06,82.93,83.06,22600.0,68.0061,68.0225,67.9161,68.0225,22600.0
2014-03-21 13:20:00,83.04,83.06,82.94,82.96,10100.0,68.0061,68.0225,67.9243,67.9406,10100.0
2014-03-21 13:25:00,82.95,82.96,82.87,82.96,14200.0,67.9324,67.9406,67.8669,67.9406,14200.0
2014-03-21 13:30:00,82.95,83.0,82.9,83.0,9100.0,67.9324,67.9734,67.8915,67.9734,9100.0
2014-03-21 13:35:00,83.0,83.05,82.98,83.02,11800.0,67.9734,68.0143,67.957,67.9898,11800.0
2014-03-21 13:40:00,83.02,83.03,82.93,82.93,13200.0,67.9898,67.998,67.9161,67.9161,13200.0
2014-03-21 13:45:00,82.93,82.94,82.86,82.92,9800.0,67.9161,67.9243,67.8587,67.9079,9800.0
2014-03-21 13:50:00,82.93,83.04,82.91,83.01,13300.0,67.9161,68.0061,67.8997,67.9816,13300.0
2014-03-21 13:55:00,83.01,83.05,82.89,82.9,14000.0,67.9816,68.0143,67.8833,67.8915,14000.0
2014-03-21 14:00:00,82.89,83.02,82.86,82.98,51500.0,67.8833,67.9898,67.8587,67.957,51500.0
2014-03-21 14:05:00,82.99,83.14,82.99,83.14,12300.0,67.9652,68.088,67.9652,68.088,12300.0
2014-03-21 14:10:00,83.13,83.13,83.03,83.03,12400.0,68.0799,68.0799,67.998,67.998,12400.0
2014-03-21 14:15:00,83.02,83.11,82.96,83.0,26100.0,67.9898,68.0635,67.9406,67.9734,26100.0
2014-03-21 14:20:00,83.0,83.03,82.9,82.9,32000.0,67.9734,67.998,67.8915,67.8915,32000.0
2014-03-21 14:25:00,82.9,82.92,82.76,82.78,22000.0,67.8915,67.9079,67.7768,67.7932,22000.0
2014-03-21 14:30:00,82.74,82.74,82.63,82.7,14600.0,67.7605,67.7605,67.6704,67.7277,14600.0
2014-03-21 14:35:00,82.69,82.91,82.69,82.91,21500.0,67.7195,67.8997,67.7195,67.8997,21500.0
2014-03-21 14:40:00,82.9,83.02,82.9,83.02,23100.0,67.8915,67.9898,67.8915,67.9898,23100.0
2014-03-21 14:45:00,83.01,83.04,82.98,82.99,23800.0,67.9816,68.0061,67.957,67.9652,23800.0
2014-03-21 14:50:00,82.99,83.05,82.98,83.0,20100.0,67.9652,68.0143,67.957,67.9734,20100.0
2014-03-21 14:55:00,82.99,83.04,82.97,83.01,20200.0,67.9652,68.0061,67.9488,67.9816,20200.0
2014-03-21 15:00:00,83.02,83.02,82.86,82.88,35200.0,67.9898,67.9898,67.8587,67.8751,35200.0
2014-03-21 15:05:00,82.87,82.95,82.8,82.93,23400.0,67.8669,67.9324,67.8096,67.9161,23400.0
2014-03-21 15:10:00,82.92,83.0,82.86,82.86,29500.0,67.9079,67.9734,67.8587,67.8587,29500.0
2014-03-21 15:15:00,82.85,82.88,82.78,82.85,28700.0,67.8505,67.8751,67.7932,67.8505,28700.0
2014-03-21 15:20:00,82.85,82.93,82.79,82.92,23900.0,67.8505,67.9161,67.8014,67.9079,23900.0
2014-03-21 15:25:00,82.92,83.01,82.88,83.01,26800.0,67.9079,67.9816,67.8751,67.9816,26800.0
2014-03-21 15:30:00,83.01,83.01,82.86,82.86,45400.0,67.9816,67.9816,67.8587,67.8587,45400.0
2014-03-21 15:35:00,82.86,82.88,82.84,82.85,47200.0,67.8587,67.8751,67.8424,67.8505,47200.0
2014-03-21 15:40:00,82.85,82.9,82.78,82.9,58100.0,67.8505,67.8915,67.7932,67.8915,58100.0
2014-03-21 15:45:00,82.89,82.89,82.79,82.86,137700.0,67.8833,67.8833,67.8014,67.8587,137700.0
2014-03-21 15:50:00,82.87,83.01,82.85,83.0,130900.0,67.8669,67.9816,67.8505,67.9734,130900.0
2014-03-21 15:55:00,83.01,83.01,82.87,82.9,301200.0,67.9816,67.9816,67.8669,67.8915,301200.0
2014-03-24 09:30:00,83.32,83.82,83.15,83.8,73700.0,68.2355,68.6449,68.0962,68.6286,73700.0
2014-03-24 09:35:00,83.81,83.82,83.5,83.57,34800.0,68.6367,68.6449,68.3829,68.4402,34800.0
2014-03-24 09:40:00,83.56,83.57,83.39,83.43,34400.0,68.432,68.4402,68.2928,68.3255,34400.0
2014-03-24 09:45:00,83.5,83.52,83.32,83.39,26900.0,68.3829,68.3992,68.2355,68.2928,26900.0
2014-03-24 09:50:00,83.4,83.52,83.34,83.5,24800.0,68.301,68.3992,68.2518,68.3829,24800.0
2014-03-24 09:55:00,83.49,83.53,83.45,83.48,41300.0,68.3747,68.4074,68.3419,68.3665,41300.0
2014-03-24 10:00:00,83.46,83.46,83.08,83.11,26300.0,68.3501,68.3501,68.0389,68.0635,26300.0
2014-03-24 10:05:00,83.11,83.11,82.87,82.93,29100.0,68.0635,68.0635,67.8669,67.9161,29100.0
2014-03-24 10:10:00,82.89,82.92,82.83,82.85,16800.0,67.8833,67.9079,67.8342,67.8505,16800.0
2014-03-24 10:15:00,82.82,82.94,82.82,82.88,27200.0,67.826,67.9243,67.826,67.8751,27200.0
2014-03-24 10:20:00,82.89,82.9,82.81,82.9,17400.0,67.8833,67.8915,67.8178,67.8915,17400.0
2014-03-24 10:25:00,82.9,82.9,82.7,82.83,25500.0,67.8915,67.8915,67.7277,67.8342,25500.0
2014-03-24 10:30:00,82.8,82.81,82.74,82.75,45600.0,67.8096,67.8178,67.7605,67.7687,45600.0
2014-03-24 10:35:00,82.76,82.86,82.75,82.86,31800.0,67.7768,67.8587,67.7687,67.8587,31800.0
2014-03-24 10:40:00,82.86,82.94,82.84,82.88,20100.0,67.8587,67.9243,67.8424,67.8751,20100.0
2014-03-24 10:45:00,82.87,82.91,82.69,82.69,16600.0,67.8669,67.8997,67.7195,67.7195,16600.0
2014-03-24 10:50:00,82.67,82.84,82.62,82.8,20000.0,67.7031,67.8424,67.6622,67.8096,20000.0
2014-03-24 10:55:00,82.8,82.84,82.69,82.76,14300.0,67.8096,67.8424,67.7195,67.7768,14300.0
2014-03-24 11:00:00,82.75,82.76,82.55,82.68,16300.0,67.7687,67.7768,67.6049,67.7113,16300.0
2014-03-24 11:05:00,82.67,82.68,82.59,82.67,15500.0,67.7031,67.7113,67.6376,67.7031,15500.0
2014-03-24 11:10:00,82.66,82.73,82.56,82.68,16300.0,67.6949,67.7523,67.613,67.7113,16300.0
2014-03-24 11:15:00,82.67,82.72,82.6,82.66,22400.0,67.7031,67.7441,67.6458,67.6949,22400.0
2014-03-24 11:20:00,82.67,82.74,82.64,82.69,46500.0,67.7031,67.7605,67.6786,67.7195,46500.0
2014-03-24 11:25:00,82.69,82.74,82.66,82.66,26600.0,67.7195,67.7605,67.6949,67.6949,26600.0
2014-03-24 11:30:00,82.67,82.68,82.53,82.55,31900.0,67.7031,67.7113,67.5885,67.6049,31900.0
2014-03-24 11:35:00,82.56,82.57,82.48,82.5,16800.0,67.613,67.6212,67.5475,67.5639,16800.0
2014-03-24 11:40:00,82.51,82.51,82.37,82.45,13000.0,67.5721,67.5721,67.4574,67.523,13000.0
2014-03-24 11:45:00,82.45,82.45,82.28,82.31,20500.0,67.523,67.523,67.3837,67.4083,20500.0
2014-03-24 11:50:00,82.3,82.41,82.25,82.38,17100.0,67.4001,67.4902,67.3592,67.4656,17100.0
2014-03-24 11:55:00,82.37,82.4,82.29,82.34,17900.0,67.4574,67.482,67.3919,67.4329,17900.0
2014-03-24 12:00:00,82.33,82.45,82.32,82.44,8500.0,67.4247,67.523,67.4165,67.5148,8500.0
2014-03-24 12:05:00,82.42,82.45,82.35,82.4,10800.0,67.4984,67.523,67.4411,67.482,10800.0
2014-03-24 12:10:00,82.38,82.39,82.28,82.28,15800.0,67.4656,67.4738,67.3837,67.3837,15800.0
2014-03-24 12:15:00,82.27,82.38,82.27,82.36,11700.0,67.3756,67.4656,67.3756,67.4493,11700.0
2014-03-24 12:20:00,82.38,82.38,82.3,82.31,12200.0,67.4656,67.4656,67.4001,67.4083,12200.0
2014-03-24 12:25:00,82.32,82.34,82.14,82.15,16500.0,67.4165,67.4329,67.2691,67.2773,16500.0
2014-03-24 12:30:00,82.16,82.2,82.11,82.16,18500.0,67.2855,67.3182,67.2445,67.2855,18500.0
2014-03-24 12:35:00,82.17,82.17,82.07,82.07,22200.0,67.2937,67.2937,67.2118,67.2118,22200.0
2014-03-24 12:40:00,82.1,82.1,81.99,82.01,35200.0,67.2363,67.2363,67.1462,67.1626,35200.0
2014-03-24 12:45:00,82.0,82.02,81.87,81.91,53600.0,67.1544,67.1708,67.048,67.0807,53600.0
2014-03-24 12:50:00,81.9,82.03,81.88,81.93,20900.0,67.0725,67.179,67.0562,67.0971,20900.0
2014-03-24 12:55:00,81.94,81.97,81.92,81.95,20600.0,67.1053,67.1299,67.0889,67.1135,20600.0
2014-03-24 13:00:00,81.95,81.99,81.9,81.95,70900.0,67.1135,67.1462,67.0725,67.1135,70900.0
2014-03-24 13:05:00,81.94,81.98,81.88,81.89,19500.0,67.1053,67.1381,67.0562,67.0643,19500.0
2014-03-24 13:10:00,81.88,81.91,81.79,81.82,68900.0,67.0562,67.0807,66.9825,67.007,68900.0
2014-03-24 13:15:00,81.81,81.86,81.77,81.84,29200.0,66.9988,67.0398,66.9661,67.0234,29200.0
2014-03-24 13:20:00,81.84,81.95,81.84,81.87,23200.0,67.0234,67.1135,67.0234,67.048,23200.0
2014-03-24 13:25:00,81.87,81.91,81.84,81.85,21800.0,67.048,67.0807,67.0234,67.0316,21800.0
2014-03-24 13:30:00,81.86,81.91,81.83,81.83,41200.0,67.0398,67.0807,67.0152,67.0152,41200.0
2014-03-24 13:35:00,81.85,81.91,81.8,81.82,58100.0,67.0316,67.0807,66.9906,67.007,58100.0
2014-03-24 13:40:00,81.83,82.03,81.83,81.95,20800.0,67.0152,67.179,67.0152,67.1135,20800.0
2014-03-24 13:45:00,81.96,82.01,81.91,81.99,25600.0,67.1217,67.1626,67.0807,67.1462,25600.0
2014-03-24 13:50:00,82.01,82.06,81.98,82.06,18500.0,67.1626,67.2036,67.1381,67.2036,18500.0
2014-03-24 13:55:00,82.05,82.12,82.04,82.12,15000.0,67.1954,67.2527,67.1872,67.2527,15000.0
2014-03-24 14:00:00,82.13,82.24,82.13,82.14,24900.0,67.2609,67.351,67.2609,67.2691,24900.0
2014-03-24 14:05:00,82.15,82.16,82.0,82.06,65000.0,67.2773,67.2855,67.1544,67.2036,65000.0
2014-03-24 14:10:00,82.07,82.14,82.07,82.11,24300.0,67.2118,67.2691,67.2118,67.2445,24300.0
2014-03-24 14:15:00,82.1,82.11,81.87,81.88,21500.0,67.2363,67.2445,67.048,67.0562,21500.0
2014-03-24 14:20:00,81.9,81.96,81.86,81.95,19500.0,67.0725,67.1217,67.0398,67.1135,19500.0
2014-03-24 14:25:00,81.95,82.09,81.9,82.04,21200.0,67.1135,67.2281,67.0725,67.1872,21200.0
2014-03-24 14:30:00,82.05,82.05,81.9,81.93,14100.0,67.1954,67.1954,67.0725,67.0971,14100.0
2014-03-24 14:35:00,81.93,82.0,81.89,81.9,15700.0,67.0971,67.1544,67.0643,67.0725,15700.0
2014-03-24 14:40:00,81.9,82.05,81.9,82.05,12700.0,67.0725,67.1954,67.0725,67.1954,12700.0
2014-03-24 14:45:00,82.04,82.05,81.98,82.0,79700.0,67.1872,67.1954,67.1381,67.1544,79700.0
2014-03-24 14:50:00,81.99,82.02,81.83,81.85,60800.0,67.1462,67.1708,67.0152,67.0316,60800.0
2014-03-24 14:55:00,81.85,81.89,81.75,81.8,38700.0,67.0316,67.0643,66.9497,66.9906,38700.0
2014-03-24 15:00:00,81.8,81.81,81.71,81.77,34700.0,66.9906,66.9988,66.9169,66.9661,34700.0
2014-03-24 15:05:00,81.78,81.85,81.75,81.75,27000.0,66.9743,67.0316,66.9497,66.9497,27000.0
2014-03-24 15:10:00,81.77,81.77,81.61,81.66,24900.0,66.9661,66.9661,66.835,66.876,24900.0
2014-03-24 15:15:00,81.65,81.81,81.65,81.8,26400.0,66.8678,66.9988,66.8678,66.9906,26400.0
2014-03-24 15:20:00,81.8,81.91,81.77,81.9,34600.0,66.9906,67.0807,66.9661,67.0725,34600.0
2014-03-24 15:25:00,81.9,82.0,81.85,82.0,17300.0,67.0725,67.1544,67.0316,67.1544,17300.0
2014-03-24 15:30:00,82.01,82.13,82.01,82.07,53900.0,67.1626,67.2609,67.1626,67.2118,53900.0
2014-03-24 15:35:00,82.07,82.1,82.03,82.05,35000.0,67.2118,67.2363,67.179,67.1954,35000.0
2014-03-24 15:40:00,82.05,82.08,81.98,82.08,95400.0,67.1954,67.2199,67.1381,67.2199,95400.0
2014-03-24 15:45:00,82.09,82.13,82.07,82.13,84100.0,67.2281,67.2609,67.2118,67.2609,84100.0
2014-03-24 15:50:00,82.11,82.11,82.01,82.05,74000.0,67.2445,67.2445,67.1626,67.1954,74000.0
2014-03-24 15:55:00,82.06,82.07,81.97,81.99,176500.0,67.2036,67.2118,67.1299,67.1462,176500.0
2014-03-25 09:30:00,82.61,83.07,82.59,83.06,102200.0,67.654,68.0307,67.6376,68.0225,102200.0
2014-03-25 09:35:00,83.05,83.09,82.91,82.95,28000.0,68.0143,68.0471,67.8997,67.9324,28000.0
2014-03-25 09:40:00,82.95,83.03,82.95,83.02,27400.0,67.9324,67.998,67.9324,67.9898,27400.0
2014-03-25 09:45:00,83.03,83.14,83.01,83.08,48200.0,67.998,68.088,67.9816,68.0389,48200.0
2014-03-25 09:50:00,83.05,83.25,83.0,83.25,39500.0,68.0143,68.1781,67.9734,68.1781,39500.0
2014-03-25 09:55:00,83.2,83.26,83.04,83.05,37300.0,68.1372,68.1863,68.0061,68.0143,37300.0
2014-03-25 10:00:00,83.05,83.19,82.89,83.07,15500.0,68.0143,68.129,67.8833,68.0307,15500.0
2014-03-25 10:05:00,83.1,83.28,83.02,83.28,17800.0,68.0553,68.2027,67.9898,68.2027,17800.0
2014-03-25 10:10:00,83.28,83.34,83.23,83.32,14400.0,68.2027,68.2518,68.1617,68.2355,14400.0
2014-03-25 10:15:00,83.31,83.37,83.28,83.33,15300.0,68.2273,68.2764,68.2027,68.2436,15300.0
2014-03-25 10:20:00,83.33,83.38,83.3,83.33,30100.0,68.2436,68.2846,68.2191,68.2436,30100.0
2014-03-25 10:25:00,83.33,83.42,83.31,83.36,23400.0,68.2436,68.3174,68.2273,68.2682,23400.0
2014-03-25 10:30:00,83.37,83.38,83.17,83.2,30300.0,68.2764,68.2846,68.1126,68.1372,30300.0
2014-03-25 10:35:00,83.2,83.35,83.19,83.24,24600.0,68.1372,68.26,68.129,68.1699,24600.0
2014-03-25 10:40:00,83.25,83.37,83.22,83.26,26600.0,68.1781,68.2764,68.1536,68.1863,26600.0
2014-03-25 10:45:00,83.26,83.31,83.18,83.18,22600.0,68.1863,68.2273,68.1208,68.1208,22600.0
2014-03-25 10:50:00,83.18,83.18,83.1,83.12,23800.0,68.1208,68.1208,68.0553,68.0717,23800.0
2014-03-25 10:55:00,83.13,83.13,83.01,83.05,30100.0,68.0799,68.0799,67.9816,68.0143,30100.0
2014-03-25 11:00:00,83.04,83.25,83.01,83.24,35700.0,68.0061,68.1781,67.9816,68.1699,35700.0
2014-03-25 11:05:00,83.24,83.25,83.14,83.25,27600.0,68.1699,68.1781,68.088,68.1781,27600.0
2014-03-25 11:10:00,83.24,83.3,83.17,83.3,23200.0,68.1699,68.2191,68.1126,68.2191,23200.0
2014-03-25 11:15:00,83.3,83.49,83.23,83.46,29100.0,68.2191,68.3747,68.1617,68.3501,29100.0
2014-03-25 11:20:00,83.45,83.48,83.37,83.4,30200.0,68.3419,68.3665,68.2764,68.301,30200.0
2014-03-25 11:25:00,83.39,83.39,83.24,83.31,26400.0,68.2928,68.2928,68.1699,68.2273,26400.0
2014-03-25 11:30:00,83.33,83.37,83.17,83.18,34900.0,68.2436,68.2764,68.1126,68.1208,34900.0
2014-03-25 11:35:00,83.17,83.28,83.12,83.22,26000.0,68.1126,68.2027,68.0717,68.1536,26000.0
2014-03-25 11:40:00,83.23,83.28,83.18,83.2,17900.0,68.1617,68.2027,68.1208,68.1372,17900.0
2014-03-25 11:45:00,83.21,83.27,83.14,83.18,21500.0,68.1454,68.1945,68.088,68.1208,21500.0
2014-03-25 11:50:00,83.17,83.22,83.06,83.09,24300.0,68.1126,68.1536,68.0225,68.0471,24300.0
2014-03-25 11:55:00,83.09,83.24,83.01,83.2,24900.0,68.0471,68.1699,67.9816,68.1372,24900.0
2014-03-25 12:00:00,83.2,83.2,83.07,83.15,18800.0,68.1372,68.1372,68.0307,68.0962,18800.0
2014-03-25 12:05:00,83.13,83.2,83.11,83.14,27200.0,68.0799,68.1372,68.0635,68.088,27200.0
2014-03-25 12:10:00,83.15,83.19,83.07,83.08,19000.0,68.0962,68.129,68.0307,68.0389,19000.0
2014-03-25 12:15:00,83.07,83.09,83.04,83.06,14000.0,68.0307,68.0471,68.0061,68.0225,14000.0
2014-03-25 12:20:00,83.08,83.09,82.97,83.04,20600.0,68.0389,68.0471,67.9488,68.0061,20600.0
2014-03-25 12:25:00,83.04,83.04,82.92,82.98,19700.0,68.0061,68.0061,67.9079,67.957,19700.0
2014-03-25 12:30:00,82.97,83.1,82.92,83.08,25100.0,67.9488,68.0553,67.9079,68.0389,25100.0
2014-03-25 12:35:00,83.09,83.17,83.06,83.15,13400.0,68.0471,68.1126,68.0225,68.0962,13400.0
2014-03-25 12:40:00,83.17,83.19,83.13,83.15,21000.0,68.1126,68.129,68.0799,68.0962,21000.0
2014-03-25 12:45:00,83.16,83.22,83.15,83.2,18400.0,68.1044,68.1536,68.0962,68.1372,18400.0
2014-03-25 12:50:00,83.19,83.28,83.18,83.2,18500.0,68.129,68.2027,68.1208,68.1372,18500.0
2014-03-25 12:55:00,83.2,83.27,83.19,83.22,16100.0,68.1372,68.1945,68.129,68.1536,16100.0
2014-03-25 13:00:00,83.21,83.22,83.12,83.17,12900.0,68.1454,68.1536,68.0717,68.1126,12900.0
2014-03-25 13:05:00,83.16,83.17,83.11,83.16,16800.0,68.1044,68.1126,68.0635,68.1044,16800.0
2014-03-25 13:10:00,83.16,83.16,83.08,83.09,13700.0,68.1044,68.1044,68.0389,68.0471,13700.0
2014-03-25 13:15:00,83.1,83.17,83.08,83.16,15500.0,68.0553,68.1126,68.0389,68.1044,15500.0
2014-03-25 13:20:00,83.17,83.45,83.17,83.45,16100.0,68.1126,68.3419,68.1126,68.3419,16100.0
2014-03-25 13:25:00,83.45,83.55,83.44,83.5,13800.0,68.3419,68.4238,68.3337,68.3829,13800.0
2014-03-25 13:30:00,83.51,83.59,83.51,83.58,14800.0,68.3911,68.4566,68.3911,68.4484,14800.0
2014-03-25 13:35:00,83.57,83.58,83.45,83.52,30300.0,68.4402,68.4484,68.3419,68.3992,30300.0
2014-03-25 13:40:00,83.52,83.54,83.45,83.53,24700.0,68.3992,68.4156,68.3419,68.4074,24700.0
2014-03-25 13:45:00,83.52,83.53,83.5,83.53,18400.0,68.3992,68.4074,68.3829,68.4074,18400.0
2014-03-25 13:50:00,83.53,83.54,83.45,83.5,17600.0,68.4074,68.4156,68.3419,68.3829,17600.0
2014-03-25 13:55:00,83.51,83.56,83.46,83.52,23000.0,68.3911,68.432,68.3501,68.3992,23000.0
2014-03-25 14:00:00,83.52,83.61,83.5,83.6,27900.0,68.3992,68.473,68.3829,68.4648,27900.0
2014-03-25 14:05:00,83.59,83.62,83.55,83.62,22800.0,68.4566,68.4811,68.4238,68.4811,22800.0
2014-03-25 14:10:00,83.62,83.71,83.61,83.65,33500.0,68.4811,68.5548,68.473,68.5057,33500.0
2014-03-25 14:15:00,83.64,83.65,83.53,83.54,23100.0,68.4975,68.5057,68.4074,68.4156,23100.0
2014-03-25 14:20:00,83.55,83.63,83.53,83.58,20600.0,68.4238,68.4893,68.4074,68.4484,20600.0
2014-03-25 14:25:00,83.58,83.62,83.53,83.56,29100.0,68.4484,68.4811,68.4074,68.432,29100.0
2014-03-25 14:30:00,83.55,83.59,83.49,83.5,32700.0,68.4238,68.4566,68.3747,68.3829,32700.0
2014-03-25 14:35:00,83.5,83.64,83.5,83.64,25700.0,68.3829,68.4975,68.3829,68.4975,25700.0
2014-03-25 14:40:00,83.65,83.65,83.57,83.58,21700.0,68.5057,68.5057,68.4402,68.4484,21700.0
2014-03-25 14:45:00,83.58,83.61,83.52,83.55,27200.0,68.4484,68.473,68.3992,68.4238,27200.0
2014-03-25 14:50:00,83.56,83.57,83.5,83.54,27300.0,68.432,68.4402,68.3829,68.4156,27300.0
2014-03-25 14:55:00,83.54,83.62,83.52,83.59,28200.0,68.4156,68.4811,68.3992,68.4566,28200.0
2014-03-25 15:00:00,83.59,83.59,83.5,83.53,37300.0,68.4566,68.4566,68.3829,68.4074,37300.0
2014-03-25 15:05:00,83.54,83.62,83.53,83.59,37600.0,68.4156,68.4811,68.4074,68.4566,37600.0
2014-03-25 15:10:00,83.59,83.72,83.58,83.68,46900.0,68.4566,68.563,68.4484,68.5303,46900.0
2014-03-25 15:15:00,83.67,83.75,83.66,83.69,29400.0,68.5221,68.5876,68.5139,68.5385,29400.0
2014-03-25 15:20:00,83.7,83.75,83.57,83.58,34700.0,68.5467,68.5876,68.4402,68.4484,34700.0
2014-03-25 15:25:00,83.57,83.59,83.49,83.51,48300.0,68.4402,68.4566,68.3747,68.3911,48300.0
2014-03-25 15:30:00,83.51,83.57,83.36,83.4,75300.0,68.3911,68.4402,68.2682,68.301,75300.0
2014-03-25 15:35:00,83.41,83.5,83.41,83.44,52200.0,68.3092,68.3829,68.3092,68.3337,52200.0
2014-03-25 15:40:00,83.45,83.52,83.43,83.52,50300.0,68.3419,68.3992,68.3255,68.3992,50300.0
2014-03-25 15:45:00,83.51,83.51,83.41,83.43,61900.0,68.3911,68.3911,68.3092,68.3255,61900.0
2014-03-25 15:50:00,83.44,83.57,83.42,83.53,99600.0,68.3337,68.4402,68.3174,68.4074,99600.0
2014-03-25 15:55:00,83.53,83.53,83.41,83.53,167300.0,68.4074,68.4074,68.3092,68.4074,167300.0
2014-03-26 09:30:00,84.0,84.12,83.87,83.91,57100.0,68.7923,68.8906,68.6859,68.7186,57100.0
2014-03-26 09:35:00,83.9,84.03,83.83,83.96,17200.0,68.7105,68.8169,68.6531,68.7596,17200.0
2014-03-26 09:40:00,83.93,83.98,83.84,83.84,14800.0,68.735,68.776,68.6613,68.6613,14800.0
2014-03-26 09:45:00,83.87,83.87,83.43,83.73,38700.0,68.6859,68.6859,68.3255,68.5712,38700.0
2014-03-26 09:50:00,83.76,83.81,83.49,83.68,23000.0,68.5958,68.6367,68.3747,68.5303,23000.0
2014-03-26 09:55:00,83.7,83.79,83.48,83.54,34600.0,68.5467,68.6204,68.3665,68.4156,34600.0
2014-03-26 10:00:00,83.56,83.68,83.45,83.56,97000.0,68.432,68.5303,68.3419,68.432,97000.0
2014-03-26 10:05:00,83.56,83.69,83.51,83.64,19100.0,68.432,68.5385,68.3911,68.4975,19100.0
2014-03-26 10:10:00,83.62,83.68,83.58,83.6,10800.0,68.4811,68.5303,68.4484,68.4648,10800.0
2014-03-26 10:15:00,83.58,83.58,83.41,83.54,24800.0,68.4484,68.4484,68.3092,68.4156,24800.0
2014-03-26 10:20:00,83.53,83.55,83.38,83.4,13200.0,68.4074,68.4238,68.2846,68.301,13200.0
2014-03-26 10:25:00,83.39,83.43,83.36,83.43,9500.0,68.2928,68.3255,68.2682,68.3255,9500.0
2014-03-26 10:30:00,83.43,83.44,83.2,83.2,26000.0,68.3255,68.3337,68.1372,68.1372,26000.0
2014-03-26 10:35:00,83.2,83.36,83.15,83.34,38500.0,68.1372,68.2682,68.0962,68.2518,38500.0
2014-03-26 10:40:00,83.34,83.42,83.28,83.28,24400.0,68.2518,68.3174,68.2027,68.2027,24400.0
2014-03-26 10:45:00,83.28,83.41,83.27,83.38,35800.0,68.2027,68.3092,68.1945,68.2846,35800.0
2014-03-26 10:50:00,83.39,83.46,83.37,83.39,16500.0,68.2928,68.3501,68.2764,68.2928,16500.0
2014-03-26 10:55:00,83.4,83.54,83.39,83.49,18600.0,68.301,68.4156,68.2928,68.3747,18600.0
2014-03-26 11:00:00,83.5,83.59,83.47,83.58,32600.0,68.3829,68.4566,68.3583,68.4484,32600.0
2014-03-26 11:05:00,83.59,83.77,83.58,83.72,72000.0,68.4566,68.604,68.4484,68.563,72000.0
2014-03-26 11:10:00,83.73,83.85,83.73,83.83,17600.0,68.5712,68.6695,68.5712,68.6531,17600.0
2014-03-26 11:15:00,83.85,83.98,83.85,83.92,37500.0,68.6695,68.776,68.6695,68.7268,37500.0
2014-03-26 11:20:00,83.91,83.92,83.84,83.87,12700.0,68.7186,68.7268,68.6613,68.6859,12700.0
2014-03-26 11:25:00,83.88,84.02,83.87,84.0,29900.0,68.6941,68.8087,68.6859,68.7923,29900.0
2014-03-26 11:30:00,84.0,84.05,83.96,83.99,31800.0,68.7923,68.8333,68.7596,68.7842,31800.0
2014-03-26 11:35:00,83.99,84.0,83.92,83.95,21900.0,68.7842,68.7923,68.7268,68.7514,21900.0
2014-03-26 11:40:00,83.95,84.02,83.81,83.89,38300.0,68.7514,68.8087,68.6367,68.7023,38300.0
2014-03-26 11:45:00,83.88,83.89,83.78,83.85,18100.0,68.6941,68.7023,68.6122,68.6695,18100.0
2014-03-26 11:50:00,83.84,83.97,83.84,83.91,32000.0,68.6613,68.7678,68.6613,68.7186,32000.0
2014-03-26 11:55:00,83.9,83.94,83.86,83.88,27000.0,68.7105,68.7432,68.6777,68.6941,27000.0
2014-03-26 12:00:00,83.89,83.89,83.81,83.84,35300.0,68.7023,68.7023,68.6367,68.6613,35300.0
2014-03-26 12:05:00,83.85,83.93,83.78,83.79,34000.0,68.6695,68.735,68.6122,68.6204,34000.0
2014-03-26 12:10:00,83.8,83.9,83.77,83.87,24600.0,68.6286,68.7105,68.604,68.6859,24600.0
2014-03-26 12:15:00,83.88,83.88,83.81,83.82,21900.0,68.6941,68.6941,68.6367,68.6449,21900.0
2014-03-26 12:20:00,83.81,83.85,83.76,83.78,17300.0,68.6367,68.6695,68.5958,68.6122,17300.0
2014-03-26 12:25:00,83.79,83.9,83.78,83.89,22300.0,68.6204,68.7105,68.6122,68.7023,22300.0
2014-03-26 12:30:00,83.89,83.89,83.79,83.88,23200.0,68.7023,68.7023,68.6204,68.6941,23200.0
2014-03-26 12:35:00,83.87,83.91,83.77,83.83,15100.0,68.6859,68.7186,68.604,68.6531,15100.0
2014-03-26 12:40:00,83.84,83.88,83.8,83.81,19200.0,68.6613,68.6941,68.6286,68.6367,19200.0
2014-03-26 12:45:00,83.81,83.86,83.8,83.84,30700.0,68.6367,68.6777,68.6286,68.6613,30700.0
2014-03-26 12:50:00,83.84,83.9,83.83,83.84,11000.0,68.6613,68.7105,68.6531,68.6613,11000.0
2014-03-26 12:55:00,83.85,83.88,83.83,83.87,10500.0,68.6695,68.6941,68.6531,68.6859,10500.0
2014-03-26 13:00:00,83.87,83.87,83.78,83.79,43000.0,68.6859,68.6859,68.6122,68.6204,43000.0
2014-03-26 13:05:00,83.78,83.78,83.65,83.65,27500.0,68.6122,68.6122,68.5057,68.5057,27500.0
2014-03-26 13:10:00,83.65,83.66,83.6,83.63,15200.0,68.5057,68.5139,68.4648,68.4893,15200.0
2014-03-26 13:15:00,83.62,83.79,83.59,83.76,27700.0,68.4811,68.6204,68.4566,68.5958,27700.0
2014-03-26 13:20:00,83.76,83.78,83.71,83.71,13400.0,68.5958,68.6122,68.5548,68.5548,13400.0
2014-03-26 13:25:00,83.7,83.72,83.56,83.56,26300.0,68.5467,68.563,68.432,68.432,26300.0
2014-03-26 13:30:00,83.56,83.56,83.38,83.45,46800.0,68.432,68.432,68.2846,68.3419,46800.0
2014-03-26 13:35:00,83.44,83.54,83.36,83.54,33600.0,68.3337,68.4156,68.2682,68.4156,33600.0
2014-03-26 13:40:00,83.54,83.58,83.36,83.44,33900.0,68.4156,68.4484,68.2682,68.3337,33900.0
2014-03-26 13:45:00,83.44,83.44,83.32,83.34,22600.0,68.3337,68.3337,68.2355,68.2518,22600.0
2014-03-26 13:50:00,83.35,83.35,83.21,83.27,53100.0,68.26,68.26,68.1454,68.1945,53100.0
2014-03-26 13:55:00,83.27,83.39,83.23,83.35,51700.0,68.1945,68.2928,68.1617,68.26,51700.0
2014-03-26 14:00:00,83.36,83.38,83.34,83.36,28500.0,68.2682,68.2846,68.2518,68.2682,28500.0
2014-03-26 14:05:00,83.36,83.36,83.26,83.34,28100.0,68.2682,68.2682,68.1863,68.2518,28100.0
2014-03-26 14:10:00,83.34,83.34,83.11,83.11,42300.0,68.2518,68.2518,68.0635,68.0635,42300.0
2014-03-26 14:15:00,83.09,83.22,83.06,83.14,23700.0,68.0471,68.1536,68.0225,68.088,23700.0
2014-03-26 14:20:00,83.13,83.21,83.12,83.14,49900.0,68.0799,68.1454,68.0717,68.088,49900.0
2014-03-26 14:25:00,83.13,83.21,83.06,83.19,31600.0,68.0799,68.1454,68.0225,68.129,31600.0
2014-03-26 14:30:00,83.19,83.2,83.02,83.05,54100.0,68.129,68.1372,67.9898,68.0143,54100.0
2014-03-26 14:35:00,83.06,83.09,83.03,83.05,54500.0,68.0225,68.0471,67.998,68.0143,54500.0
2014-03-26 14:40:00,83.06,83.06,83.0,83.02,51400.0,68.0225,68.0225,67.9734,67.9898,51400.0
2014-03-26 14:45:00,83.03,83.06,82.97,82.98,42800.0,67.998,68.0225,67.9488,67.957,42800.0
2014-03-26 14:50:00,82.99,83.09,82.99,83.04,35800.0,67.9652,68.0471,67.9652,68.0061,35800.0
2014-03-26 14:55:00,83.05,83.15,83.05,83.15,24600.0,68.0143,68.0962,68.0143,68.0962,24600.0
2014-03-26 15:00:00,83.16,83.2,83.06,83.07,33300.0,68.1044,68.1372,68.0225,68.0307,33300.0
2014-03-26 15:05:00,83.08,83.1,83.02,83.03,88900.0,68.0389,68.0553,67.9898,67.998,88900.0
2014-03-26 15:10:00,83.03,83.07,82.99,83.05,56400.0,67.998,68.0307,67.9652,68.0143,56400.0
2014-03-26 15:15:00,83.07,83.22,83.06,83.22,40800.0,68.0307,68.1536,68.0225,68.1536,40800.0
2014-03-26 15:20:00,83.22,83.23,83.13,83.18,44400.0,68.1536,68.1617,68.0799,68.1208,44400.0
2014-03-26 15:25:00,83.18,83.19,83.07,83.07,95900.0,68.1208,68.129,68.0307,68.0307,95900.0
2014-03-26 15:30:00,83.07,83.16,83.06,83.16,54800.0,68.0307,68.1044,68.0225,68.1044,54800.0
2014-03-26 15:35:00,83.17,83.23,83.16,83.2,63000.0,68.1126,68.1617,68.1044,68.1372,63000.0
2014-03-26 15:40:00,83.2,83.21,83.11,83.14,81700.0,68.1372,68.1454,68.0635,68.088,81700.0
2014-03-26 15:45:00,83.16,83.17,83.02,83.1,157600.0,68.1044,68.1126,67.9898,68.0553,157600.0
2014-03-26 15:50:00,83.1,83.13,83.08,83.12,182700.0,68.0553,68.0799,68.0389,68.0717,182700.0
2014-03-26 15:55:00,83.12,83.19,82.97,82.97,308200.0,68.0717,68.129,67.9488,67.9488,308200.0
2014-03-27 09:30:00,80.11,80.29,77.73,78.39,480400.0,65.6066,65.754,63.6575,64.198,480400.0
2014-03-27 09:35:00,78.21,78.72,77.02,77.14,366300.0,64.0506,64.4683,63.076,63.1743,366300.0
2014-03-27 09:40:00,77.08,77.49,76.4,77.26,500600.0,63.1252,63.4609,62.5683,63.2726,500600.0
2014-03-27 09:45:00,77.21,77.6,77.1,77.21,482400.0,63.2316,63.551,63.1415,63.2316,482400.0
2014-03-27 09:50:00,77.21,77.3,76.81,76.86,417800.0,63.2316,63.3053,62.904,62.945,417800.0
2014-03-27 09:55:00,76.86,76.96,76.76,76.82,372800.0,62.945,63.0269,62.8631,62.9122,372800.0
2014-03-27 10:00:00,76.81,76.95,76.53,76.8,293900.0,62.904,63.0187,62.6747,62.8959,293900.0
2014-03-27 10:05:00,76.82,77.0,76.69,76.7,206000.0,62.9122,63.0597,62.8058,62.814,206000.0
2014-03-27 10:10:00,76.71,76.87,76.35,76.38,393400.0,62.8222,62.9532,62.5273,62.5519,393400.0
2014-03-27 10:15:00,76.38,76.78,76.25,76.72,328200.0,62.5519,62.8795,62.4454,62.8303,328200.0
2014-03-27 10:20:00,76.73,77.13,76.65,77.03,345800.0,62.8385,63.1661,62.773,63.0842,345800.0
2014-03-27 10:25:00,77.04,77.11,76.87,77.03,278800.0,63.0924,63.1497,62.9532,63.0842,278800.0
2014-03-27 10:30:00,77.05,77.42,77.04,77.42,809200.0,63.1006,63.4036,63.0924,63.4036,809200.0
2014-03-27 10:35:00,77.42,77.49,77.3,77.42,234800.0,63.4036,63.4609,63.3053,63.4036,234800.0
2014-03-27 10:40:00,77.42,77.79,77.4,77.78,204000.0,63.4036,63.7066,63.3872,63.6984,204000.0
2014-03-27 10:45:00,77.78,78.2,77.76,78.17,384200.0,63.6984,64.0424,63.6821,64.0178,384200.0
2014-03-27 10:50:00,78.17,78.37,77.87,78.28,260600.0,64.0178,64.1816,63.7721,64.1079,260600.0
2014-03-27 10:55:00,78.29,78.47,78.24,78.31,241900.0,64.1161,64.2635,64.0752,64.1325,241900.0
2014-03-27 11:00:00,78.29,78.35,78.06,78.27,199100.0,64.1161,64.1652,63.9277,64.0997,199100.0
2014-03-27 11:05:00,78.27,78.33,77.56,77.57,188800.0,64.0997,64.1489,63.5183,63.5265,188800.0
2014-03-27 11:10:00,77.57,77.97,77.52,77.67,150700.0,63.5265,63.854,63.4855,63.6084,150700.0
2014-03-27 11:15:00,77.67,77.85,77.63,77.8,129700.0,63.6084,63.7558,63.5756,63.7148,129700.0
2014-03-27 11:20:00,77.8,77.8,77.37,77.65,101200.0,63.7148,63.7148,63.3627,63.592,101200.0
2014-03-27 11:25:00,77.64,77.81,77.55,77.71,77300.0,63.5838,63.723,63.5101,63.6411,77300.0
2014-03-27 11:30:00,77.71,77.77,77.61,77.65,119100.0,63.6411,63.6902,63.5592,63.592,119100.0
2014-03-27 11:35:00,77.63,77.98,77.63,77.91,103100.0,63.5756,63.8622,63.5756,63.8049,103100.0
2014-03-27 11:40:00,77.89,77.89,77.52,77.53,75900.0,63.7885,63.7885,63.4855,63.4937,75900.0
2014-03-27 11:45:00,77.5,77.7,77.38,77.5,83300.0,63.4691,63.6329,63.3709,63.4691,83300.0
2014-03-27 11:50:00,77.5,77.66,77.41,77.47,80800.0,63.4691,63.6002,63.3954,63.4446,80800.0
2014-03-27 11:55:00,77.45,77.7,77.44,77.52,76700.0,63.4282,63.6329,63.42,63.4855,76700.0
2014-03-27 12:00:00,77.53,77.73,77.3,77.4,148600.0,63.4937,63.6575,63.3053,63.3872,148600.0
2014-03-27 12:05:00,77.41,77.43,77.1,77.12,105100.0,63.3954,63.4118,63.1415,63.1579,105100.0
2014-03-27 12:10:00,77.12,77.38,77.1,77.31,90600.0,63.1579,63.3709,63.1415,63.3135,90600.0
2014-03-27 12:15:00,77.31,77.42,77.22,77.38,63900.0,63.3135,63.4036,63.2398,63.3709,63900.0
2014-03-27 12:20:00,77.4,77.74,77.37,77.65,110800.0,63.3872,63.6657,63.3627,63.592,110800.0
2014-03-27 12:25:00,77.65,77.76,77.59,77.75,79900.0,63.592,63.6821,63.5428,63.6739,79900.0
2014-03-27 12:30:00,77.75,77.77,77.62,77.69,81600.0,63.6739,63.6902,63.5674,63.6247,81600.0
2014-03-27 12:35:00,77.68,77.75,77.68,77.72,51600.0,63.6165,63.6739,63.6165,63.6493,51600.0
2014-03-27 12:40:00,77.71,77.74,77.68,77.68,60000.0,63.6411,63.6657,63.6165,63.6165,60000.0
2014-03-27 12:45:00,77.69,77.76,77.59,77.59,80400.0,63.6247,63.6821,63.5428,63.5428,80400.0
2014-03-27 12:50:00,77.59,77.73,77.58,77.68,88900.0,63.5428,63.6575,63.5346,63.6165,88900.0
2014-03-27 12:55:00,77.69,77.74,77.66,77.66,41400.0,63.6247,63.6657,63.6002,63.6002,41400.0
2014-03-27 13:00:00,77.67,77.7,77.66,77.7,66200.0,63.6084,63.6329,63.6002,63.6329,66200.0
2014-03-27 13:05:00,77.69,77.7,77.67,77.69,61800.0,63.6247,63.6329,63.6084,63.6247,61800.0
2014-03-27 13:10:00,77.69,77.7,77.64,77.7,63400.0,63.6247,63.6329,63.5838,63.6329,63400.0
2014-03-27 13:15:00,77.69,77.7,77.66,77.68,74400.0,63.6247,63.6329,63.6002,63.6165,74400.0
2014-03-27 13:20:00,77.68,77.69,77.46,77.65,78600.0,63.6165,63.6247,63.4364,63.592,78600.0
2014-03-27 13:25:00,77.65,77.69,77.62,77.66,55300.0,63.592,63.6247,63.5674,63.6002,55300.0
2014-03-27 13:30:00,77.66,77.68,77.6,77.64,78500.0,63.6002,63.6165,63.551,63.5838,78500.0
2014-03-27 13:35:00,77.65,77.73,77.63,77.67,118900.0,63.592,63.6575,63.5756,63.6084,118900.0
2014-03-27 13:40:00,77.69,77.71,77.55,77.62,78800.0,63.6247,63.6411,63.5101,63.5674,78800.0
2014-03-27 13:45:00,77.62,77.67,77.58,77.61,111000.0,63.5674,63.6084,63.5346,63.5592,111000.0
2014-03-27 13:50:00,77.61,78.0,77.61,78.0,189300.0,63.5592,63.8786,63.5592,63.8786,189300.0
2014-03-27 13:55:00,78.0,78.0,77.81,77.95,70900.0,63.8786,63.8786,63.723,63.8377,70900.0
2014-03-27 14:00:00,77.96,77.98,77.75,77.76,81800.0,63.8458,63.8622,63.6739,63.6821,81800.0
2014-03-27 14:05:00,77.76,77.89,77.68,77.79,103900.0,63.6821,63.7885,63.6165,63.7066,103900.0
2014-03-27 14:10:00,77.78,77.95,77.76,77.9,69600.0,63.6984,63.8377,63.6821,63.7967,69600.0
2014-03-27 14:15:00,77.9,77.98,77.73,77.81,55300.0,63.7967,63.8622,63.6575,63.723,55300.0
2014-03-27 14:20:00,77.81,78.0,77.78,77.98,80000.0,63.723,63.8786,63.6984,63.8622,80000.0
2014-03-27 14:25:00,77.98,78.16,77.95,77.95,170700.0,63.8622,64.0096,63.8377,63.8377,170700.0
2014-03-27 14:30:00,77.96,78.0,77.92,77.98,72500.0,63.8458,63.8786,63.8131,63.8622,72500.0
2014-03-27 14:35:00,77.98,78.14,77.94,78.04,106600.0,63.8622,63.9933,63.8295,63.9114,106600.0
2014-03-27 14:40:00,78.05,78.23,77.99,77.99,68800.0,63.9196,64.067,63.8704,63.8704,68800.0
2014-03-27 14:45:00,77.99,78.11,77.94,78.1,68000.0,63.8704,63.9687,63.8295,63.9605,68000.0
2014-03-27 14:50:00,78.1,78.38,78.08,78.17,97800.0,63.9605,64.1898,63.9441,64.0178,97800.0
2014-03-27 14:55:00,78.17,78.5,78.15,78.45,136900.0,64.0178,64.2881,64.0015,64.2471,136900.0
2014-03-27 15:00:00,78.48,78.64,78.4,78.58,135900.0,64.2717,64.4027,64.2062,64.3536,135900.0
2014-03-27 15:05:00,78.58,78.99,78.54,78.99,184400.0,64.3536,64.6894,64.3208,64.6894,184400.0
2014-03-27 15:10:00,78.98,79.06,78.89,79.02,178000.0,64.6812,64.7467,64.6075,64.7139,178000.0
2014-03-27 15:15:00,79.02,79.24,78.56,78.57,205100.0,64.7139,64.8941,64.3372,64.3454,205100.0
2014-03-27 15:20:00,78.59,78.75,78.44,78.51,113900.0,64.3618,64.4928,64.2389,64.2963,113900.0
2014-03-27 15:25:00,78.5,78.56,78.29,78.31,109100.0,64.2881,64.3372,64.1161,64.1325,109100.0
2014-03-27 15:30:00,78.32,78.41,78.21,78.22,98100.0,64.1407,64.2144,64.0506,64.0588,98100.0
2014-03-27 15:35:00,78.22,78.48,78.22,78.48,127200.0,64.0588,64.2717,64.0588,64.2717,127200.0
2014-03-27 15:40:00,78.49,78.67,78.4,78.58,148900.0,64.2799,64.4273,64.2062,64.3536,148900.0
2014-03-27 15:45:00,78.58,78.69,78.55,78.65,220700.0,64.3536,64.4437,64.329,64.4109,220700.0
2014-03-27 15:50:00,78.64,78.81,78.63,78.79,201200.0,64.4027,64.542,64.3945,64.5256,201200.0
2014-03-27 15:55:00,78.78,78.91,78.72,78.82,504800.0,64.5174,64.6239,64.4683,64.5502,504800.0
2014-03-28 09:30:00,79.55,79.8,79.33,79.71,267700.0,65.148,65.3527,64.9678,65.279,267700.0
2014-03-28 09:35:00,79.7,79.96,79.24,79.76,296600.0,65.2708,65.4838,64.8941,65.32,296600.0
2014-03-28 09:40:00,79.77,79.9,79.46,79.65,81600.0,65.3282,65.4346,65.0743,65.2299,81600.0
2014-03-28 09:45:00,79.62,79.67,79.47,79.67,68500.0,65.2053,65.2463,65.0825,65.2463,68500.0
2014-03-28 09:50:00,79.67,79.78,79.09,79.09,334100.0,65.2463,65.3363,64.7713,64.7713,334100.0
2014-03-28 09:55:00,79.05,79.16,78.88,78.93,166100.0,64.7385,64.8286,64.5993,64.6402,166100.0
2014-03-28 10:00:00,78.93,79.08,78.9,78.93,103900.0,64.6402,64.7631,64.6157,64.6402,103900.0
2014-03-28 10:05:00,78.92,78.92,78.58,78.8,108500.0,64.632,64.632,64.3536,64.5338,108500.0
2014-03-28 10:10:00,78.79,78.89,78.61,78.61,76200.0,64.5256,64.6075,64.3782,64.3782,76200.0
2014-03-28 10:15:00,78.64,78.73,78.53,78.55,62500.0,64.4027,64.4764,64.3127,64.329,62500.0
2014-03-28 10:20:00,78.54,78.7,78.49,78.7,97800.0,64.3208,64.4519,64.2799,64.4519,97800.0
2014-03-28 10:25:00,78.7,78.7,78.47,78.61,168300.0,64.4519,64.4519,64.2635,64.3782,168300.0
2014-03-28 10:30:00,78.6,78.9,78.55,78.89,42100.0,64.37,64.6157,64.329,64.6075,42100.0
2014-03-28 10:35:00,78.9,78.94,78.83,78.86,47700.0,64.6157,64.6484,64.5583,64.5829,47700.0
2014-03-28 10:40:00,78.86,78.88,78.75,78.76,34400.0,64.5829,64.5993,64.4928,64.501,34400.0
2014-03-28 10:45:00,78.75,78.84,78.74,78.8,51900.0,64.4928,64.5665,64.4846,64.5338,51900.0
2014-03-28 10:50:00,78.8,79.0,78.78,78.92,51700.0,64.5338,64.6976,64.5174,64.632,51700.0
2014-03-28 10:55:00,78.92,79.0,78.85,78.99,56100.0,64.632,64.6976,64.5747,64.6894,56100.0
2014-03-28 11:00:00,79.0,79.02,78.95,78.96,74700.0,64.6976,64.7139,64.6566,64.6648,74700.0
2014-03-28 11:05:00,78.97,79.01,78.97,79.0,50200.0,64.673,64.7058,64.673,64.6976,50200.0
2014-03-28 11:10:00,79.0,79.01,78.92,78.92,127900.0,64.6976,64.7058,64.632,64.632,127900.0
2014-03-28 11:15:00,78.93,78.96,78.88,78.94,62600.0,64.6402,64.6648,64.5993,64.6484,62600.0
2014-03-28 11:20:00,78.94,78.95,78.87,78.89,43100.0,64.6484,64.6566,64.5911,64.6075,43100.0
2014-03-28 11:25:00,78.9,78.9,78.75,78.83,70000.0,64.6157,64.6157,64.4928,64.5583,70000.0
2014-03-28 11:30:00,78.84,79.0,78.84,78.96,90500.0,64.5665,64.6976,64.5665,64.6648,90500.0
2014-03-28 11:35:00,78.97,78.98,78.91,78.93,96800.0,64.673,64.6812,64.6239,64.6402,96800.0
2014-03-28 11:40:00,78.92,78.93,78.88,78.89,65100.0,64.632,64.6402,64.5993,64.6075,65100.0
2014-03-28 11:45:00,78.89,78.97,78.88,78.95,102300.0,64.6075,64.673,64.5993,64.6566,102300.0
2014-03-28 11:50:00,78.94,78.96,78.92,78.95,25100.0,64.6484,64.6648,64.632,64.6566,25100.0
2014-03-28 11:55:00,78.95,78.99,78.86,78.94,44200.0,64.6566,64.6894,64.5829,64.6484,44200.0
2014-03-28 12:00:00,78.96,78.98,78.84,78.89,78300.0,64.6648,64.6812,64.5665,64.6075,78300.0
2014-03-28 12:05:00,78.89,78.96,78.85,78.96,63000.0,64.6075,64.6648,64.5747,64.6648,63000.0
2014-03-28 12:10:00,78.96,79.17,78.96,79.09,76300.0,64.6648,64.8368,64.6648,64.7713,76300.0
2014-03-28 12:15:00,79.1,79.14,79.06,79.14,33100.0,64.7795,64.8122,64.7467,64.8122,33100.0
2014-03-28 12:20:00,79.13,79.18,79.07,79.15,28800.0,64.804,64.845,64.7549,64.8204,28800.0
2014-03-28 12:25:00,79.14,79.18,79.12,79.18,53600.0,64.8122,64.845,64.7958,64.845,53600.0
2014-03-28 12:30:00,79.19,79.34,79.13,79.34,24300.0,64.8532,64.976,64.804,64.976,24300.0
2014-03-28 12:35:00,79.34,79.4,79.27,79.29,22200.0,64.976,65.0251,64.9187,64.9351,22200.0
2014-03-28 12:40:00,79.29,79.36,79.28,79.33,17500.0,64.9351,64.9924,64.9269,64.9678,17500.0
2014-03-28 12:45:00,79.33,79.36,79.3,79.33,20000.0,64.9678,64.9924,64.9433,64.9678,20000.0
2014-03-28 12:50:00,79.34,79.39,79.31,79.35,98600.0,64.976,65.017,64.9514,64.9842,98600.0
2014-03-28 12:55:00,79.35,79.41,79.34,79.41,17100.0,64.9842,65.0333,64.976,65.0333,17100.0
2014-03-28 13:00:00,79.4,79.46,79.36,79.46,25700.0,65.0251,65.0743,64.9924,65.0743,25700.0
2014-03-28 13:05:00,79.44,79.48,79.41,79.45,13700.0,65.0579,65.0907,65.0333,65.0661,13700.0
2014-03-28 13:10:00,79.45,79.47,79.28,79.31,22200.0,65.0661,65.0825,64.9269,64.9514,22200.0
2014-03-28 13:15:00,79.3,79.31,79.09,79.09,32200.0,64.9433,64.9514,64.7713,64.7713,32200.0
2014-03-28 13:20:00,79.08,79.23,79.04,79.21,20400.0,64.7631,64.8859,64.7303,64.8695,20400.0
2014-03-28 13:25:00,79.21,79.25,79.14,79.15,28400.0,64.8695,64.9023,64.8122,64.8204,28400.0
2014-03-28 13:30:00,79.2,79.2,79.09,79.09,23100.0,64.8614,64.8614,64.7713,64.7713,23100.0
2014-03-28 13:35:00,79.08,79.09,78.92,79.06,51300.0,64.7631,64.7713,64.632,64.7467,51300.0
2014-03-28 13:40:00,79.04,79.16,79.04,79.1,65000.0,64.7303,64.8286,64.7303,64.7795,65000.0
2014-03-28 13:45:00,79.11,79.11,79.02,79.04,37700.0,64.7876,64.7876,64.7139,64.7303,37700.0
2014-03-28 13:50:00,79.04,79.12,79.04,79.11,64900.0,64.7303,64.7958,64.7303,64.7876,64900.0
2014-03-28 13:55:00,79.11,79.11,79.01,79.06,82900.0,64.7876,64.7876,64.7058,64.7467,82900.0
2014-03-28 14:00:00,79.05,79.05,78.97,79.01,49200.0,64.7385,64.7385,64.673,64.7058,49200.0
2014-03-28 14:05:00,79.0,79.04,78.81,78.81,160900.0,64.6976,64.7303,64.542,64.542,160900.0
2014-03-28 14:10:00,78.8,79.02,78.79,79.02,79000.0,64.5338,64.7139,64.5256,64.7139,79000.0
2014-03-28 14:15:00,79.02,79.02,78.93,78.96,72300.0,64.7139,64.7139,64.6402,64.6648,72300.0
2014-03-28 14:20:00,78.97,79.06,78.92,79.05,27600.0,64.673,64.7467,64.632,64.7385,27600.0
2014-03-28 14:25:00,79.03,79.23,79.01,79.17,48800.0,64.7221,64.8859,64.7058,64.8368,48800.0
2014-03-28 14:30:00,79.17,79.25,79.15,79.16,48100.0,64.8368,64.9023,64.8204,64.8286,48100.0
2014-03-28 14:35:00,79.16,79.22,79.06,79.06,46400.0,64.8286,64.8777,64.7467,64.7467,46400.0
2014-03-28 14:40:00,79.06,79.06,78.89,78.94,108600.0,64.7467,64.7467,64.6075,64.6484,108600.0
2014-03-28 14:45:00,78.93,78.93,78.71,78.84,72300.0,64.6402,64.6402,64.4601,64.5665,72300.0
2014-03-28 14:50:00,78.84,79.06,78.84,79.03,64800.0,64.5665,64.7467,64.5665,64.7221,64800.0
2014-03-28 14:55:00,79.05,79.05,78.92,78.98,45400.0,64.7385,64.7385,64.632,64.6812,45400.0
2014-03-28 15:00:00,78.99,79.05,78.89,78.9,63200.0,64.6894,64.7385,64.6075,64.6157,63200.0
2014-03-28 15:05:00,78.91,78.91,78.75,78.85,53600.0,64.6239,64.6239,64.4928,64.5747,53600.0
2014-03-28 15:10:00,78.84,78.97,78.83,78.92,62400.0,64.5665,64.673,64.5583,64.632,62400.0
2014-03-28 15:15:00,78.92,78.93,78.8,78.93,66300.0,64.632,64.6402,64.5338,64.6402,66300.0
2014-03-28 15:20:00,78.91,78.94,78.85,78.92,37600.0,64.6239,64.6484,64.5747,64.632,37600.0
2014-03-28 15:25:00,78.92,78.94,78.83,78.85,69200.0,64.632,64.6484,64.5583,64.5747,69200.0
2014-03-28 15:30:00,78.85,78.94,78.79,78.84,79200.0,64.5747,64.6484,64.5256,64.5665,79200.0
2014-03-28 15:35:00,78.85,78.9,78.84,78.86,80200.0,64.5747,64.6157,64.5665,64.5829,80200.0
2014-03-28 15:40:00,78.86,78.95,78.83,78.89,97700.0,64.5829,64.6566,64.5583,64.6075,97700.0
2014-03-28 15:45:00,78.91,78.93,78.79,78.84,101000.0,64.6239,64.6402,64.5256,64.5665,101000.0
2014-03-28 15:50:00,78.84,78.91,78.8,78.85,163200.0,64.5665,64.6239,64.5338,64.5747,163200.0
2014-03-28 15:55:00,78.86,78.88,78.7,78.81,450900.0,64.5829,64.5993,64.4519,64.542,450900.0
2014-03-31 09:30:00,79.18,79.54,78.92,79.14,168200.0,64.845,65.1398,64.632,64.8122,168200.0
2014-03-31 09:35:00,79.18,79.4,79.03,79.37,66500.0,64.845,65.0251,64.7221,65.0006,66500.0
2014-03-31 09:40:00,79.37,79.38,79.01,79.19,42200.0,65.0006,65.0088,64.7058,64.8532,42200.0
2014-03-31 09:45:00,79.2,79.22,79.07,79.16,19900.0,64.8614,64.8777,64.7549,64.8286,19900.0
2014-03-31 09:50:00,79.18,79.32,79.05,79.05,36700.0,64.845,64.9596,64.7385,64.7385,36700.0
2014-03-31 09:55:00,79.05,79.19,79.05,79.18,27700.0,64.7385,64.8532,64.7385,64.845,27700.0
2014-03-31 10:00:00,79.19,79.24,79.16,79.23,28400.0,64.8532,64.8941,64.8286,64.8859,28400.0
2014-03-31 10:05:00,79.22,79.22,78.99,79.03,44600.0,64.8777,64.8777,64.6894,64.7221,44600.0
2014-03-31 10:10:00,79.05,79.22,79.03,79.03,34400.0,64.7385,64.8777,64.7221,64.7221,34400.0
2014-03-31 10:15:00,79.01,79.06,78.96,79.0,64900.0,64.7058,64.7467,64.6648,64.6976,64900.0
2014-03-31 10:20:00,78.99,79.0,78.86,78.92,26700.0,64.6894,64.6976,64.5829,64.632,26700.0
2014-03-31 10:25:00,78.93,79.03,78.86,79.02,21900.0,64.6402,64.7221,64.5829,64.7139,21900.0
2014-03-31 10:30:00,79.03,79.18,79.02,79.16,44500.0,64.7221,64.845,64.7139,64.8286,44500.0
2014-03-31 10:35:00,79.15,79.19,79.08,79.09,29400.0,64.8204,64.8532,64.7631,64.7713,29400.0
2014-03-31 10:40:00,79.1,79.19,79.09,79.11,26900.0,64.7795,64.8532,64.7713,64.7876,26900.0
2014-03-31 10:45:00,79.13,79.18,78.96,78.97,56400.0,64.804,64.845,64.6648,64.673,56400.0
2014-03-31 10:50:00,78.96,78.97,78.91,78.92,35700.0,64.6648,64.673,64.6239,64.632,35700.0
2014-03-31 10:55:00,78.92,78.92,78.71,78.71,46900.0,64.632,64.632,64.4601,64.4601,46900.0
2014-03-31 11:00:00,78.72,78.8,78.66,78.67,41200.0,64.4683,64.5338,64.4191,64.4273,41200.0
2014-03-31 11:05:00,78.68,78.69,78.57,78.63,73300.0,64.4355,64.4437,64.3454,64.3945,73300.0
2014-03-31 11:10:00,78.63,78.66,78.5,78.52,59500.0,64.3945,64.4191,64.2881,64.3045,59500.0
2014-03-31 11:15:00,78.51,78.54,78.48,78.5,35100.0,64.2963,64.3208,64.2717,64.2881,35100.0
2014-03-31 11:20:00,78.5,78.51,78.27,78.27,144500.0,64.2881,64.2963,64.0997,64.0997,144500.0
2014-03-31 11:25:00,78.27,78.43,78.25,78.37,42700.0,64.0997,64.2308,64.0833,64.1816,42700.0
2014-03-31 11:30:00,78.37,78.51,78.37,78.47,48800.0,64.1816,64.2963,64.1816,64.2635,48800.0
2014-03-31 11:35:00,78.46,78.53,78.45,78.52,29200.0,64.2553,64.3127,64.2471,64.3045,29200.0
2014-03-31 11:40:00,78.52,78.71,78.52,78.71,38900.0,64.3045,64.4601,64.3045,64.4601,38900.0
2014-03-31 11:45:00,78.7,78.94,78.7,78.94,72700.0,64.4519,64.6484,64.4519,64.6484,72700.0
2014-03-31 11:50:00,78.95,79.1,78.94,78.96,73100.0,64.6566,64.7795,64.6484,64.6648,73100.0
2014-03-31 11:55:00,78.96,78.98,78.76,78.95,54800.0,64.6648,64.6812,64.501,64.6566,54800.0
2014-03-31 12:00:00,78.96,79.07,78.96,79.02,26400.0,64.6648,64.7549,64.6648,64.7139,26400.0
2014-03-31 12:05:00,79.03,79.06,78.99,79.0,62500.0,64.7221,64.7467,64.6894,64.6976,62500.0
2014-03-31 12:10:00,79.02,79.07,79.0,79.03,22800.0,64.7139,64.7549,64.6976,64.7221,22800.0
2014-03-31 12:15:00,79.04,79.08,79.0,79.06,20500.0,64.7303,64.7631,64.6976,64.7467,20500.0
2014-03-31 12:20:00,79.06,79.17,79.03,79.07,48600.0,64.7467,64.8368,64.7221,64.7549,48600.0
2014-03-31 12:25:00,79.09,79.16,79.05,79.16,46500.0,64.7713,64.8286,64.7385,64.8286,46500.0
2014-03-31 12:30:00,79.16,79.2,79.08,79.11,46700.0,64.8286,64.8614,64.7631,64.7876,46700.0
2014-03-31 12:35:00,79.12,79.14,79.06,79.07,47000.0,64.7958,64.8122,64.7467,64.7549,47000.0
2014-03-31 12:40:00,79.08,79.09,78.97,79.02,21900.0,64.7631,64.7713,64.673,64.7139,21900.0
2014-03-31 12:45:00,79.04,79.1,79.0,79.1,42700.0,64.7303,64.7795,64.6976,64.7795,42700.0
2014-03-31 12:50:00,79.1,79.11,79.06,79.1,35600.0,64.7795,64.7876,64.7467,64.7795,35600.0
2014-03-31 12:55:00,79.1,79.24,79.09,79.24,32600.0,64.7795,64.8941,64.7713,64.8941,32600.0
2014-03-31 13:00:00,79.23,79.27,79.21,79.22,38300.0,64.8859,64.9187,64.8695,64.8777,38300.0
2014-03-31 13:05:00,79.22,79.22,79.11,79.16,25100.0,64.8777,64.8777,64.7876,64.8286,25100.0
2014-03-31 13:10:00,79.16,79.2,79.14,79.2,9700.0,64.8286,64.8614,64.8122,64.8614,9700.0
2014-03-31 13:15:00,79.21,79.28,79.2,79.26,14300.0,64.8695,64.9269,64.8614,64.9105,14300.0
2014-03-31 13:20:00,79.26,79.31,79.2,79.31,27200.0,64.9105,64.9514,64.8614,64.9514,27200.0
2014-03-31 13:25:00,79.31,79.34,79.28,79.31,38500.0,64.9514,64.976,64.9269,64.9514,38500.0
2014-03-31 13:30:00,79.32,79.39,79.32,79.37,22400.0,64.9596,65.017,64.9596,65.0006,22400.0
2014-03-31 13:35:00,79.37,79.37,79.31,79.36,16800.0,65.0006,65.0006,64.9514,64.9924,16800.0
2014-03-31 13:40:00,79.36,79.37,79.35,79.36,19200.0,64.9924,65.0006,64.9842,64.9924,19200.0
2014-03-31 13:45:00,79.36,79.46,79.36,79.43,22300.0,64.9924,65.0743,64.9924,65.0497,22300.0
2014-03-31 13:50:00,79.42,79.5,79.37,79.49,38500.0,65.0415,65.107,65.0006,65.0989,38500.0
2014-03-31 13:55:00,79.49,79.54,79.41,79.49,41000.0,65.0989,65.1398,65.0333,65.0989,41000.0
2014-03-31 14:00:00,79.49,79.54,79.47,79.47,23200.0,65.0989,65.1398,65.0825,65.0825,23200.0
2014-03-31 14:05:00,79.47,79.59,79.47,79.58,15500.0,65.0825,65.1807,65.0825,65.1726,15500.0
2014-03-31 14:10:00,79.58,79.63,79.51,79.58,21100.0,65.1726,65.2135,65.1152,65.1726,21100.0
2014-03-31 14:15:00,79.58,79.64,79.53,79.55,125100.0,65.1726,65.2217,65.1316,65.148,125100.0
2014-03-31 14:20:00,79.55,79.59,79.49,79.51,36500.0,65.148,65.1807,65.0989,65.1152,36500.0
2014-03-31 14:25:00,79.51,79.51,79.35,79.36,26900.0,65.1152,65.1152,64.9842,64.9924,26900.0
2014-03-31 14:30:00,79.36,79.43,79.36,79.41,25100.0,64.9924,65.0497,64.9924,65.0333,25100.0
2014-03-31 14:35:00,79.41,79.51,79.41,79.51,22800.0,65.0333,65.1152,65.0333,65.1152,22800.0
2014-03-31 14:40:00,79.51,79.56,79.49,79.54,19000.0,65.1152,65.1562,65.0989,65.1398,19000.0
2014-03-31 14:45:00,79.54,79.6,79.54,79.6,20200.0,65.1398,65.1889,65.1398,65.1889,20200.0
2014-03-31 14:50:00,79.6,79.62,79.58,79.61,21300.0,65.1889,65.2053,65.1726,65.1971,21300.0
2014-03-31 14:55:00,79.61,79.65,79.59,79.64,20900.0,65.1971,65.2299,65.1807,65.2217,20900.0
2014-03-31 15:00:00,79.63,79.65,79.59,79.63,36200.0,65.2135,65.2299,65.1807,65.2135,36200.0
2014-03-31 15:05:00,79.62,79.71,79.6,79.71,26300.0,65.2053,65.279,65.1889,65.279,26300.0
2014-03-31 15:10:00,79.71,79.76,79.7,79.74,40900.0,65.279,65.32,65.2708,65.3036,40900.0
2014-03-31 15:15:00,79.74,79.75,79.61,79.63,48800.0,65.3036,65.3118,65.1971,65.2135,48800.0
2014-03-31 15:20:00,79.62,79.71,79.62,79.71,35100.0,65.2053,65.279,65.2053,65.279,35100.0
2014-03-31 15:25:00,79.71,79.81,79.71,79.79,37600.0,65.279,65.3609,65.279,65.3445,37600.0
2014-03-31 15:30:00,79.8,79.83,79.74,79.83,50800.0,65.3527,65.3773,65.3036,65.3773,50800.0
2014-03-31 15:35:00,79.83,79.85,79.79,79.81,51800.0,65.3773,65.3937,65.3445,65.3609,51800.0
2014-03-31 15:40:00,79.81,79.86,79.81,79.81,68500.0,65.3609,65.4019,65.3609,65.3609,68500.0
2014-03-31 15:45:00,79.82,79.86,79.75,79.75,110300.0,65.3691,65.4019,65.3118,65.3118,110300.0
2014-03-31 15:50:00,79.76,79.81,79.74,79.79,122700.0,65.32,65.3609,65.3036,65.3445,122700.0
2014-03-31 15:55:00,79.8,79.8,79.71,79.72,185500.0,65.3527,65.3527,65.279,65.2872,185500.0
2014-04-01 09:30:00,79.6,79.67,79.27,79.5,209900.0,65.1889,65.2463,64.9187,65.107,209900.0
2014-04-01 09:35:00,79.51,79.54,79.3,79.44,47300.0,65.1152,65.1398,64.9433,65.0579,47300.0
2014-04-01 09:40:00,79.45,79.47,79.3,79.3,41300.0,65.0661,65.0825,64.9433,64.9433,41300.0
2014-04-01 09:45:00,79.31,79.48,79.25,79.47,46800.0,64.9514,65.0907,64.9023,65.0825,46800.0
2014-04-01 09:50:00,79.47,79.59,79.38,79.48,43700.0,65.0825,65.1807,65.0088,65.0907,43700.0
2014-04-01 09:55:00,79.46,79.48,79.33,79.37,26100.0,65.0743,65.0907,64.9678,65.0006,26100.0
2014-04-01 10:00:00,79.39,79.49,79.37,79.43,43000.0,65.017,65.0989,65.0006,65.0497,43000.0
2014-04-01 10:05:00,79.44,79.5,79.43,79.49,30000.0,65.0579,65.107,65.0497,65.0989,30000.0
2014-04-01 10:10:00,79.48,79.55,79.29,79.29,41600.0,65.0907,65.148,64.9351,64.9351,41600.0
2014-04-01 10:15:00,79.29,79.29,79.18,79.21,77500.0,64.9351,64.9351,64.845,64.8695,77500.0
2014-04-01 10:20:00,79.23,79.23,79.09,79.11,44200.0,64.8859,64.8859,64.7713,64.7876,44200.0
2014-04-01 10:25:00,79.12,79.13,79.01,79.1,37100.0,64.7958,64.804,64.7058,64.7795,37100.0
2014-04-01 10:30:00,79.1,79.14,78.97,79.05,70300.0,64.7795,64.8122,64.673,64.7385,70300.0
2014-04-01 10:35:00,79.04,79.26,79.04,79.21,60700.0,64.7303,64.9105,64.7303,64.8695,60700.0
2014-04-01 10:40:00,79.2,79.25,79.12,79.23,50900.0,64.8614,64.9023,64.7958,64.8859,50900.0
2014-04-01 10:45:00,79.23,79.35,79.22,79.34,128000.0,64.8859,64.9842,64.8777,64.976,128000.0
2014-04-01 10:50:00,79.34,79.48,79.32,79.38,40800.0,64.976,65.0907,64.9596,65.0088,40800.0
2014-04-01 10:55:00,79.39,79.41,79.31,79.33,37100.0,65.017,65.0333,64.9514,64.9678,37100.0
2014-04-01 11:00:00,79.33,79.36,79.29,79.29,37500.0,64.9678,64.9924,64.9351,64.9351,37500.0
2014-04-01 11:05:00,79.29,79.3,79.24,79.27,49800.0,64.9351,64.9433,64.8941,64.9187,49800.0
2014-04-01 11:10:00,79.26,79.27,79.22,79.22,36000.0,64.9105,64.9187,64.8777,64.8777,36000.0
2014-04-01 11:15:00,79.21,79.35,79.2,79.35,82700.0,64.8695,64.9842,64.8614,64.9842,82700.0
2014-04-01 11:20:00,79.35,79.36,79.3,79.3,39500.0,64.9842,64.9924,64.9433,64.9433,39500.0
2014-04-01 11:25:00,79.28,79.32,79.25,79.32,32800.0,64.9269,64.9596,64.9023,64.9596,32800.0
2014-04-01 11:30:00,79.33,79.5,79.3,79.5,43600.0,64.9678,65.107,64.9433,65.107,43600.0
2014-04-01 11:35:00,79.5,79.56,79.44,79.52,41100.0,65.107,65.1562,65.0579,65.1234,41100.0
2014-04-01 11:40:00,79.53,79.54,79.47,79.47,31800.0,65.1316,65.1398,65.0825,65.0825,31800.0
2014-04-01 11:45:00,79.47,79.48,79.41,79.41,13100.0,65.0825,65.0907,65.0333,65.0333,13100.0
2014-04-01 11:50:00,79.41,79.42,79.37,79.39,31400.0,65.0333,65.0415,65.0006,65.017,31400.0
2014-04-01 11:55:00,79.39,79.39,79.25,79.25,28700.0,65.017,65.017,64.9023,64.9023,28700.0
2014-04-01 12:00:00,79.25,79.26,79.14,79.18,40500.0,64.9023,64.9105,64.8122,64.845,40500.0
2014-04-01 12:05:00,79.17,79.27,79.13,79.26,22500.0,64.8368,64.9187,64.804,64.9105,22500.0
2014-04-01 12:10:00,79.27,79.31,79.24,79.31,29900.0,64.9187,64.9514,64.8941,64.9514,29900.0
2014-04-01 12:15:00,79.3,79.31,79.22,79.25,27800.0,64.9433,64.9514,64.8777,64.9023,27800.0
2014-04-01 12:20:00,79.25,79.28,79.24,79.28,33500.0,64.9023,64.9269,64.8941,64.9269,33500.0
2014-04-01 12:25:00,79.28,79.28,79.23,79.27,33400.0,64.9269,64.9269,64.8859,64.9187,33400.0
2014-04-01 12:30:00,79.27,79.27,79.22,79.25,25100.0,64.9187,64.9187,64.8777,64.9023,25100.0
2014-04-01 12:35:00,79.25,79.27,79.22,79.23,22300.0,64.9023,64.9187,64.8777,64.8859,22300.0
2014-04-01 12:40:00,79.22,79.26,79.2,79.26,24200.0,64.8777,64.9105,64.8614,64.9105,24200.0
2014-04-01 12:45:00,79.25,79.29,79.24,79.28,65300.0,64.9023,64.9351,64.8941,64.9269,65300.0
2014-04-01 12:50:00,79.3,79.42,79.29,79.41,34300.0,64.9433,65.0415,64.9351,65.0333,34300.0
2014-04-01 12:55:00,79.41,79.44,79.39,79.44,27400.0,65.0333,65.0579,65.017,65.0579,27400.0
2014-04-01 13:00:00,79.44,79.44,79.35,79.38,23800.0,65.0579,65.0579,64.9842,65.0088,23800.0
2014-04-01 13:05:00,79.4,79.42,79.32,79.33,19700.0,65.0251,65.0415,64.9596,64.9678,19700.0
2014-04-01 13:10:00,79.33,79.39,79.32,79.32,22600.0,64.9678,65.017,64.9596,64.9596,22600.0
2014-04-01 13:15:00,79.33,79.36,79.31,79.35,19300.0,64.9678,64.9924,64.9514,64.9842,19300.0
2014-04-01 13:20:00,79.37,79.4,79.32,79.36,16900.0,65.0006,65.0251,64.9596,64.9924,16900.0
2014-04-01 13:25:00,79.35,79.35,79.23,79.31,45900.0,64.9842,64.9842,64.8859,64.9514,45900.0
2014-04-01 13:30:00,79.31,79.33,79.23,79.27,10700.0,64.9514,64.9678,64.8859,64.9187,10700.0
2014-04-01 13:35:00,79.28,79.34,79.27,79.27,12600.0,64.9269,64.976,64.9187,64.9187,12600.0
2014-04-01 13:40:00,79.28,79.29,79.24,79.27,20100.0,64.9269,64.9351,64.8941,64.9187,20100.0
2014-04-01 13:45:00,79.27,79.27,79.2,79.25,41200.0,64.9187,64.9187,64.8614,64.9023,41200.0
2014-04-01 13:50:00,79.25,79.27,79.22,79.26,21100.0,64.9023,64.9187,64.8777,64.9105,21100.0
2014-04-01 13:55:00,79.25,79.26,79.18,79.2,23700.0,64.9023,64.9105,64.845,64.8614,23700.0
2014-04-01 14:00:00,79.2,79.2,79.17,79.19,32800.0,64.8614,64.8614,64.8368,64.8532,32800.0
2014-04-01 14:05:00,79.19,79.27,79.19,79.26,29800.0,64.8532,64.9187,64.8532,64.9105,29800.0
2014-04-01 14:10:00,79.27,79.27,79.23,79.25,26200.0,64.9187,64.9187,64.8859,64.9023,26200.0
2014-04-01 14:15:00,79.25,79.29,79.22,79.27,28100.0,64.9023,64.9351,64.8777,64.9187,28100.0
2014-04-01 14:20:00,79.27,79.27,79.23,79.26,31600.0,64.9187,64.9187,64.8859,64.9105,31600.0
2014-04-01 14:25:00,79.27,79.3,79.25,79.27,31900.0,64.9187,64.9433,64.9023,64.9187,31900.0
2014-04-01 14:30:00,79.28,79.28,79.22,79.23,29500.0,64.9269,64.9269,64.8777,64.8859,29500.0
2014-04-01 14:35:00,79.24,79.34,79.23,79.34,36000.0,64.8941,64.976,64.8859,64.976,36000.0
2014-04-01 14:40:00,79.34,79.37,79.29,79.35,19600.0,64.976,65.0006,64.9351,64.9842,19600.0
2014-04-01 14:45:00,79.35,79.4,79.33,79.39,23300.0,64.9842,65.0251,64.9678,65.017,23300.0
2014-04-01 14:50:00,79.4,79.42,79.38,79.38,33900.0,65.0251,65.0415,65.0088,65.0088,33900.0
2014-04-01 14:55:00,79.39,79.41,79.38,79.4,29200.0,65.017,65.0333,65.0088,65.0251,29200.0
2014-04-01 15:00:00,79.39,79.41,79.38,79.4,41800.0,65.017,65.0333,65.0088,65.0251,41800.0
2014-04-01 15:05:00,79.4,79.41,79.39,79.4,34000.0,65.0251,65.0333,65.017,65.0251,34000.0
2014-04-01 15:10:00,79.4,79.41,79.36,79.4,53300.0,65.0251,65.0333,64.9924,65.0251,53300.0
2014-04-01 15:15:00,79.4,79.42,79.39,79.41,69300.0,65.0251,65.0415,65.017,65.0333,69300.0
2014-04-01 15:20:00,79.41,79.52,79.41,79.52,29900.0,65.0333,65.1234,65.0333,65.1234,29900.0
2014-04-01 15:25:00,79.52,79.62,79.52,79.61,37500.0,65.1234,65.2053,65.1234,65.1971,37500.0
2014-04-01 15:30:00,79.62,79.62,79.42,79.44,50400.0,65.2053,65.2053,65.0415,65.0579,50400.0
2014-04-01 15:35:00,79.44,79.48,79.41,79.48,47700.0,65.0579,65.0907,65.0333,65.0907,47700.0
2014-04-01 15:40:00,79.48,79.56,79.48,79.56,48400.0,65.0907,65.1562,65.0907,65.1562,48400.0
2014-04-01 15:45:00,79.56,79.6,79.48,79.48,105800.0,65.1562,65.1889,65.0907,65.0907,105800.0
2014-04-01 15:50:00,79.49,79.51,79.49,79.5,95200.0,65.0989,65.1152,65.0989,65.107,95200.0
2014-04-01 15:55:00,79.5,79.56,79.48,79.54,244400.0,65.107,65.1562,65.0907,65.1398,244400.0
2014-04-02 09:30:00,79.29,79.6,79.06,79.45,92600.0,64.9351,65.1889,64.7467,65.0661,92600.0
2014-04-02 09:35:00,79.43,79.63,79.11,79.19,120000.0,65.0497,65.2135,64.7876,64.8532,120000.0
2014-04-02 09:40:00,79.2,79.37,79.18,79.28,30000.0,64.8614,65.0006,64.845,64.9269,30000.0
2014-04-02 09:45:00,79.3,79.36,79.25,79.28,54400.0,64.9433,64.9924,64.9023,64.9269,54400.0
2014-04-02 09:50:00,79.29,79.38,79.27,79.35,54500.0,64.9351,65.0088,64.9187,64.9842,54500.0
2014-04-02 09:55:00,79.38,79.52,79.29,79.3,48200.0,65.0088,65.1234,64.9351,64.9433,48200.0
2014-04-02 10:00:00,79.3,79.4,79.29,79.32,38000.0,64.9433,65.0251,64.9351,64.9596,38000.0
2014-04-02 10:05:00,79.31,79.37,79.27,79.36,43200.0,64.9514,65.0006,64.9187,64.9924,43200.0
2014-04-02 10:10:00,79.36,79.4,79.3,79.31,24300.0,64.9924,65.0251,64.9433,64.9514,24300.0
2014-04-02 10:15:00,79.32,79.43,79.3,79.43,22900.0,64.9596,65.0497,64.9433,65.0497,22900.0
2014-04-02 10:20:00,79.44,79.61,79.43,79.48,47800.0,65.0579,65.1971,65.0497,65.0907,47800.0
2014-04-02 10:25:00,79.5,79.62,79.49,79.62,20100.0,65.107,65.2053,65.0989,65.2053,20100.0
2014-04-02 10:30:00,79.62,79.75,79.6,79.67,43700.0,65.2053,65.3118,65.1889,65.2463,43700.0
2014-04-02 10:35:00,79.66,79.73,79.63,79.73,23300.0,65.2381,65.2954,65.2135,65.2954,23300.0
2014-04-02 10:40:00,79.73,79.76,79.72,79.75,49200.0,65.2954,65.32,65.2872,65.3118,49200.0
2014-04-02 10:45:00,79.75,79.77,79.7,79.75,38600.0,65.3118,65.3282,65.2708,65.3118,38600.0
2014-04-02 10:50:00,79.77,79.83,79.7,79.79,24700.0,65.3282,65.3773,65.2708,65.3445,24700.0
2014-04-02 10:55:00,79.78,79.79,79.71,79.71,29100.0,65.3363,65.3445,65.279,65.279,29100.0
2014-04-02 11:00:00,79.71,79.73,79.6,79.72,42700.0,65.279,65.2954,65.1889,65.2872,42700.0
2014-04-02 11:05:00,79.71,79.77,79.7,79.77,15100.0,65.279,65.3282,65.2708,65.3282,15100.0
2014-04-02 11:10:00,79.78,79.83,79.77,79.82,22500.0,65.3363,65.3773,65.3282,65.3691,22500.0
2014-04-02 11:15:00,79.81,79.81,79.72,79.72,22800.0,65.3609,65.3609,65.2872,65.2872,22800.0
2014-04-02 11:20:00,79.73,79.76,79.72,79.76,16600.0,65.2954,65.32,65.2872,65.32,16600.0
2014-04-02 11:25:00,79.75,79.8,79.72,79.79,14200.0,65.3118,65.3527,65.2872,65.3445,14200.0
2014-04-02 11:30:00,79.8,79.81,79.66,79.7,28000.0,65.3527,65.3609,65.2381,65.2708,28000.0
2014-04-02 11:35:00,79.7,79.74,79.65,79.72,28500.0,65.2708,65.3036,65.2299,65.2872,28500.0
2014-04-02 11:40:00,79.7,79.72,79.63,79.63,18800.0,65.2708,65.2872,65.2135,65.2135,18800.0
2014-04-02 11:45:00,79.63,79.63,79.56,79.58,72900.0,65.2135,65.2135,65.1562,65.1726,72900.0
2014-04-02 11:50:00,79.58,79.71,79.58,79.7,10400.0,65.1726,65.279,65.1726,65.2708,10400.0
2014-04-02 11:55:00,79.7,79.74,79.68,79.7,62100.0,65.2708,65.3036,65.2545,65.2708,62100.0
2014-04-02 12:00:00,79.69,79.7,79.62,79.65,41000.0,65.2626,65.2708,65.2053,65.2299,41000.0
2014-04-02 12:05:00,79.64,79.71,79.64,79.7,8700.0,65.2217,65.279,65.2217,65.2708,8700.0
2014-04-02 12:10:00,79.71,79.74,79.68,79.72,72800.0,65.279,65.3036,65.2545,65.2872,72800.0
2014-04-02 12:15:00,79.73,79.75,79.68,79.69,19300.0,65.2954,65.3118,65.2545,65.2626,19300.0
2014-04-02 12:20:00,79.69,79.71,79.68,79.7,7300.0,65.2626,65.279,65.2545,65.2708,7300.0
2014-04-02 12:25:00,79.7,79.73,79.69,79.73,7100.0,65.2708,65.2954,65.2626,65.2954,7100.0
2014-04-02 12:30:00,79.73,79.73,79.64,79.65,16200.0,65.2954,65.2954,65.2217,65.2299,16200.0
2014-04-02 12:35:00,79.65,79.66,79.62,79.62,6900.0,65.2299,65.2381,65.2053,65.2053,6900.0
2014-04-02 12:40:00,79.61,79.68,79.61,79.63,20000.0,65.1971,65.2545,65.1971,65.2135,20000.0
2014-04-02 12:45:00,79.63,79.63,79.58,79.58,6700.0,65.2135,65.2135,65.1726,65.1726,6700.0
2014-04-02 12:50:00,79.58,79.63,79.58,79.63,9500.0,65.1726,65.2135,65.1726,65.2135,9500.0
2014-04-02 12:55:00,79.62,79.67,79.59,79.67,16300.0,65.2053,65.2463,65.1807,65.2463,16300.0
2014-04-02 13:00:00,79.68,79.69,79.63,79.65,27500.0,65.2545,65.2626,65.2135,65.2299,27500.0
2014-04-02 13:05:00,79.66,79.66,79.58,79.59,41900.0,65.2381,65.2381,65.1726,65.1807,41900.0
2014-04-02 13:10:00,79.6,79.61,79.58,79.6,22600.0,65.1889,65.1971,65.1726,65.1889,22600.0
2014-04-02 13:15:00,79.6,79.64,79.58,79.58,29700.0,65.1889,65.2217,65.1726,65.1726,29700.0
2014-04-02 13:20:00,79.58,79.59,79.5,79.51,26800.0,65.1726,65.1807,65.107,65.1152,26800.0
2014-04-02 13:25:00,79.51,79.53,79.49,79.53,34200.0,65.1152,65.1316,65.0989,65.1316,34200.0
2014-04-02 13:30:00,79.53,79.59,79.51,79.56,13600.0,65.1316,65.1807,65.1152,65.1562,13600.0
2014-04-02 13:35:00,79.56,79.6,79.53,79.54,15500.0,65.1562,65.1889,65.1316,65.1398,15500.0
2014-04-02 13:40:00,79.53,79.56,79.48,79.48,9900.0,65.1316,65.1562,65.0907,65.0907,9900.0
2014-04-02 13:45:00,79.47,79.51,79.43,79.45,31500.0,65.0825,65.1152,65.0497,65.0661,31500.0
2014-04-02 13:50:00,79.46,79.5,79.44,79.44,16900.0,65.0743,65.107,65.0579,65.0579,16900.0
2014-04-02 13:55:00,79.45,79.45,79.39,79.42,24600.0,65.0661,65.0661,65.017,65.0415,24600.0
2014-04-02 14:00:00,79.42,79.45,79.4,79.44,19100.0,65.0415,65.0661,65.0251,65.0579,19100.0
2014-04-02 14:05:00,79.42,79.49,79.42,79.48,13700.0,65.0415,65.0989,65.0415,65.0907,13700.0
2014-04-02 14:10:00,79.48,79.53,79.47,79.5,17700.0,65.0907,65.1316,65.0825,65.107,17700.0
2014-04-02 14:15:00,79.49,79.56,79.47,79.53,18100.0,65.0989,65.1562,65.0825,65.1316,18100.0
2014-04-02 14:20:00,79.53,79.57,79.53,79.57,22100.0,65.1316,65.1644,65.1316,65.1644,22100.0
2014-04-02 14:25:00,79.57,79.62,79.54,79.6,13200.0,65.1644,65.2053,65.1398,65.1889,13200.0
2014-04-02 14:30:00,79.6,79.66,79.57,79.66,19300.0,65.1889,65.2381,65.1644,65.2381,19300.0
2014-04-02 14:35:00,79.65,79.72,79.65,79.7,29200.0,65.2299,65.2872,65.2299,65.2708,29200.0
2014-04-02 14:40:00,79.7,79.73,79.69,79.71,24800.0,65.2708,65.2954,65.2626,65.279,24800.0
2014-04-02 14:45:00,79.7,79.75,79.68,79.73,42800.0,65.2708,65.3118,65.2545,65.2954,42800.0
2014-04-02 14:50:00,79.73,79.73,79.69,79.71,14700.0,65.2954,65.2954,65.2626,65.279,14700.0
2014-04-02 14:55:00,79.72,79.79,79.7,79.79,17200.0,65.2872,65.3445,65.2708,65.3445,17200.0
2014-04-02 15:00:00,79.79,79.84,79.79,79.82,26500.0,65.3445,65.3855,65.3445,65.3691,26500.0
2014-04-02 15:05:00,79.82,79.85,79.82,79.85,24400.0,65.3691,65.3937,65.3691,65.3937,24400.0
2014-04-02 15:10:00,79.86,79.92,79.86,79.92,27400.0,65.4019,65.451,65.4019,65.451,27400.0
2014-04-02 15:15:00,79.92,79.93,79.89,79.9,42800.0,65.451,65.4592,65.4264,65.4346,42800.0
2014-04-02 15:20:00,79.91,79.93,79.87,79.9,38500.0,65.4428,65.4592,65.4101,65.4346,38500.0
2014-04-02 15:25:00,79.91,80.05,79.9,80.05,86900.0,65.4428,65.5575,65.4346,65.5575,86900.0
2014-04-02 15:30:00,80.06,80.07,79.9,79.96,74600.0,65.5657,65.5738,65.4346,65.4838,74600.0
2014-04-02 15:35:00,79.96,80.08,79.95,80.06,33400.0,65.4838,65.582,65.4756,65.5657,33400.0
2014-04-02 15:40:00,80.07,80.15,80.06,80.13,45800.0,65.5738,65.6394,65.5657,65.623,45800.0
2014-04-02 15:45:00,80.14,80.15,80.02,80.05,58600.0,65.6312,65.6394,65.5329,65.5575,58600.0
2014-04-02 15:50:00,80.04,80.1,80.01,80.09,113800.0,65.5493,65.5984,65.5247,65.5902,113800.0
2014-04-02 15:55:00,80.09,80.1,79.98,79.99,145600.0,65.5902,65.5984,65.5001,65.5083,145600.0
2014-04-03 09:30:00,79.79,80.0,79.63,79.63,93700.0,65.3445,65.5165,65.2135,65.2135,93700.0
2014-04-03 09:35:00,79.67,79.83,79.5,79.5,21100.0,65.2463,65.3773,65.107,65.107,21100.0
2014-04-03 09:40:00,79.51,79.74,79.5,79.6,14100.0,65.1152,65.3036,65.107,65.1889,14100.0
2014-04-03 09:45:00,79.6,79.79,79.6,79.75,26800.0,65.1889,65.3445,65.1889,65.3118,26800.0
2014-04-03 09:50:00,79.73,79.74,79.54,79.56,28400.0,65.2954,65.3036,65.1398,65.1562,28400.0
2014-04-03 09:55:00,79.57,79.57,79.46,79.48,23400.0,65.1644,65.1644,65.0743,65.0907,23400.0
2014-04-03 10:00:00,79.47,79.48,79.34,79.36,31800.0,65.0825,65.0907,64.976,64.9924,31800.0
2014-04-03 10:05:00,79.36,79.36,79.22,79.27,36700.0,64.9924,64.9924,64.8777,64.9187,36700.0
2014-04-03 10:10:00,79.26,79.29,79.21,79.21,30500.0,64.9105,64.9351,64.8695,64.8695,30500.0
2014-04-03 10:15:00,79.2,79.22,79.14,79.18,45600.0,64.8614,64.8777,64.8122,64.845,45600.0
2014-04-03 10:20:00,79.19,79.19,79.09,79.09,38700.0,64.8532,64.8532,64.7713,64.7713,38700.0
2014-04-03 10:25:00,79.1,79.13,79.05,79.06,34800.0,64.7795,64.804,64.7385,64.7467,34800.0
2014-04-03 10:30:00,79.07,79.12,78.92,78.95,67300.0,64.7549,64.7958,64.632,64.6566,67300.0
2014-04-03 10:35:00,78.95,78.95,78.7,78.71,81600.0,64.6566,64.6566,64.4519,64.4601,81600.0
2014-04-03 10:40:00,78.71,78.74,78.59,78.61,60800.0,64.4601,64.4846,64.3618,64.3782,60800.0
2014-04-03 10:45:00,78.61,78.77,78.58,78.76,55000.0,64.3782,64.5092,64.3536,64.501,55000.0
2014-04-03 10:50:00,78.77,78.83,78.75,78.78,14400.0,64.5092,64.5583,64.4928,64.5174,14400.0
2014-04-03 10:55:00,78.78,78.98,78.77,78.98,109600.0,64.5174,64.6812,64.5092,64.6812,109600.0
2014-04-03 11:00:00,78.99,79.05,78.96,79.04,13700.0,64.6894,64.7385,64.6648,64.7303,13700.0
2014-04-03 11:05:00,79.04,79.09,78.98,79.05,18000.0,64.7303,64.7713,64.6812,64.7385,18000.0
2014-04-03 11:10:00,79.05,79.07,78.93,78.93,27100.0,64.7385,64.7549,64.6402,64.6402,27100.0
2014-04-03 11:15:00,78.93,78.96,78.92,78.93,14900.0,64.6402,64.6648,64.632,64.6402,14900.0
2014-04-03 11:20:00,78.92,78.93,78.75,78.75,43200.0,64.632,64.6402,64.4928,64.4928,43200.0
2014-04-03 11:25:00,78.77,78.86,78.77,78.8,10200.0,64.5092,64.5829,64.5092,64.5338,10200.0
2014-04-03 11:30:00,78.81,78.81,78.71,78.8,43100.0,64.542,64.542,64.4601,64.5338,43100.0
2014-04-03 11:35:00,78.79,78.83,78.79,78.82,13100.0,64.5256,64.5583,64.5256,64.5502,13100.0
2014-04-03 11:40:00,78.82,78.84,78.77,78.78,29800.0,64.5502,64.5665,64.5092,64.5174,29800.0
2014-04-03 11:45:00,78.78,78.8,78.71,78.73,25900.0,64.5174,64.5338,64.4601,64.4764,25900.0
2014-04-03 11:50:00,78.73,78.73,78.63,78.64,16000.0,64.4764,64.4764,64.3945,64.4027,16000.0
2014-04-03 11:55:00,78.63,78.66,78.59,78.61,15600.0,64.3945,64.4191,64.3618,64.3782,15600.0
2014-04-03 12:00:00,78.59,78.59,78.44,78.58,53700.0,64.3618,64.3618,64.2389,64.3536,53700.0
2014-04-03 12:05:00,78.57,78.57,78.39,78.45,42300.0,64.3454,64.3454,64.198,64.2471,42300.0
2014-04-03 12:10:00,78.46,78.5,78.46,78.47,14500.0,64.2553,64.2881,64.2553,64.2635,14500.0
2014-04-03 12:15:00,78.46,78.46,78.28,78.31,32000.0,64.2553,64.2553,64.1079,64.1325,32000.0
2014-04-03 12:20:00,78.32,78.4,78.31,78.36,35500.0,64.1407,64.2062,64.1325,64.1734,35500.0
2014-04-03 12:25:00,78.36,78.36,78.23,78.26,57500.0,64.1734,64.1734,64.067,64.0915,57500.0
2014-04-03 12:30:00,78.26,78.26,78.16,78.17,28000.0,64.0915,64.0915,64.0096,64.0178,28000.0
2014-04-03 12:35:00,78.17,78.17,78.05,78.13,65400.0,64.0178,64.0178,63.9196,63.9851,65400.0
2014-04-03 12:40:00,78.14,78.31,78.1,78.31,59600.0,63.9933,64.1325,63.9605,64.1325,59600.0
2014-04-03 12:45:00,78.31,78.41,78.28,78.33,40700.0,64.1325,64.2144,64.1079,64.1489,40700.0
2014-04-03 12:50:00,78.35,78.47,78.32,78.44,29400.0,64.1652,64.2635,64.1407,64.2389,29400.0
2014-04-03 12:55:00,78.43,78.55,78.43,78.55,29800.0,64.2308,64.329,64.2308,64.329,29800.0
2014-04-03 13:00:00,78.55,78.64,78.54,78.56,30600.0,64.329,64.4027,64.3208,64.3372,30600.0
2014-04-03 13:05:00,78.57,78.65,78.57,78.6,19000.0,64.3454,64.4109,64.3454,64.37,19000.0
2014-04-03 13:10:00,78.61,78.67,78.55,78.65,44900.0,64.3782,64.4273,64.329,64.4109,44900.0
2014-04-03 13:15:00,78.66,78.82,78.66,78.81,28000.0,64.4191,64.5502,64.4191,64.542,28000.0
2014-04-03 13:20:00,78.82,78.87,78.75,78.87,26500.0,64.5502,64.5911,64.4928,64.5911,26500.0
2014-04-03 13:25:00,78.87,78.94,78.79,78.93,29900.0,64.5911,64.6484,64.5256,64.6402,29900.0
2014-04-03 13:30:00,78.94,78.95,78.85,78.94,21800.0,64.6484,64.6566,64.5747,64.6484,21800.0
2014-04-03 13:35:00,78.95,78.97,78.87,78.92,17500.0,64.6566,64.673,64.5911,64.632,17500.0
2014-04-03 13:40:00,78.93,79.03,78.93,79.03,17900.0,64.6402,64.7221,64.6402,64.7221,17900.0
2014-04-03 13:45:00,79.05,79.1,79.0,79.09,18500.0,64.7385,64.7795,64.6976,64.7713,18500.0
2014-04-03 13:50:00,79.09,79.1,78.94,78.95,31400.0,64.7713,64.7795,64.6484,64.6566,31400.0
2014-04-03 13:55:00,78.94,78.97,78.88,78.95,26100.0,64.6484,64.673,64.5993,64.6566,26100.0
2014-04-03 14:00:00,78.95,78.99,78.95,78.98,18400.0,64.6566,64.6894,64.6566,64.6812,18400.0
2014-04-03 14:05:00,78.98,78.99,78.87,78.94,26300.0,64.6812,64.6894,64.5911,64.6484,26300.0
2014-04-03 14:10:00,78.93,78.99,78.9,78.97,35100.0,64.6402,64.6894,64.6157,64.673,35100.0
2014-04-03 14:15:00,78.98,79.04,78.98,79.04,24800.0,64.6812,64.7303,64.6812,64.7303,24800.0
2014-04-03 14:20:00,79.04,79.1,79.03,79.07,24500.0,64.7303,64.7795,64.7221,64.7549,24500.0
2014-04-03 14:25:00,79.08,79.11,79.02,79.08,23000.0,64.7631,64.7876,64.7139,64.7631,23000.0
2014-04-03 14:30:00,79.08,79.1,79.01,79.02,33100.0,64.7631,64.7795,64.7058,64.7139,33100.0
2014-04-03 14:35:00,79.0,79.02,78.91,78.99,22100.0,64.6976,64.7139,64.6239,64.6894,22100.0
2014-04-03 14:40:00,78.98,79.09,78.95,79.09,27000.0,64.6812,64.7713,64.6566,64.7713,27000.0
2014-04-03 14:45:00,79.08,79.09,79.0,79.07,22800.0,64.7631,64.7713,64.6976,64.7549,22800.0
2014-04-03 14:50:00,79.08,79.09,79.03,79.05,35100.0,64.7631,64.7713,64.7221,64.7385,35100.0
2014-04-03 14:55:00,79.05,79.11,79.0,79.05,57100.0,64.7385,64.7876,64.6976,64.7385,57100.0
2014-04-03 15:00:00,79.07,79.15,79.04,79.13,36200.0,64.7549,64.8204,64.7303,64.804,36200.0
2014-04-03 15:05:00,79.13,79.26,79.13,79.26,31200.0,64.804,64.9105,64.804,64.9105,31200.0
2014-04-03 15:10:00,79.27,79.32,79.16,79.2,32600.0,64.9187,64.9596,64.8286,64.8614,32600.0
2014-04-03 15:15:00,79.2,79.3,79.18,79.27,23600.0,64.8614,64.9433,64.845,64.9187,23600.0
2014-04-03 15:20:00,79.27,79.27,79.16,79.18,22700.0,64.9187,64.9187,64.8286,64.845,22700.0
2014-04-03 15:25:00,79.18,79.37,79.18,79.32,26700.0,64.845,65.0006,64.845,64.9596,26700.0
2014-04-03 15:30:00,79.32,79.33,79.24,79.29,39700.0,64.9596,64.9678,64.8941,64.9351,39700.0
2014-04-03 15:35:00,79.29,79.34,79.29,79.31,46800.0,64.9351,64.976,64.9351,64.9514,46800.0
2014-04-03 15:40:00,79.31,79.36,79.28,79.3,64600.0,64.9514,64.9924,64.9269,64.9433,64600.0
2014-04-03 15:45:00,79.31,79.31,79.27,79.3,77900.0,64.9514,64.9514,64.9187,64.9433,77900.0
2014-04-03 15:50:00,79.3,79.4,79.29,79.34,84300.0,64.9433,65.0251,64.9351,64.976,84300.0
2014-04-03 15:55:00,79.34,79.41,79.29,79.33,182900.0,64.976,65.0333,64.9351,64.9678,182900.0
2014-04-04 09:30:00,79.59,79.69,79.12,79.35,126900.0,65.1807,65.2626,64.7958,64.9842,126900.0
2014-04-04 09:35:00,79.35,79.37,78.97,79.17,65400.0,64.9842,65.0006,64.673,64.8368,65400.0
2014-04-04 09:40:00,79.2,79.2,78.88,79.0,37500.0,64.8614,64.8614,64.5993,64.6976,37500.0
2014-04-04 09:45:00,79.0,79.04,78.75,78.95,87800.0,64.6976,64.7303,64.4928,64.6566,87800.0
2014-04-04 09:50:00,78.94,79.23,78.93,79.11,38600.0,64.6484,64.8859,64.6402,64.7876,38600.0
2014-04-04 09:55:00,79.12,79.33,79.05,79.21,38800.0,64.7958,64.9678,64.7385,64.8695,38800.0
2014-04-04 10:00:00,79.2,79.4,79.15,79.4,41600.0,64.8614,65.0251,64.8204,65.0251,41600.0
2014-04-04 10:05:00,79.4,79.53,79.35,79.45,65900.0,65.0251,65.1316,64.9842,65.0661,65900.0
2014-04-04 10:10:00,79.45,79.46,79.26,79.34,55100.0,65.0661,65.0743,64.9105,64.976,55100.0
2014-04-04 10:15:00,79.3,79.41,79.3,79.37,65500.0,64.9433,65.0333,64.9433,65.0006,65500.0
2014-04-04 10:20:00,79.37,79.38,79.14,79.28,24800.0,65.0006,65.0088,64.8122,64.9269,24800.0
2014-04-04 10:25:00,79.28,79.4,79.23,79.37,30500.0,64.9269,65.0251,64.8859,65.0006,30500.0
2014-04-04 10:30:00,79.37,79.52,79.37,79.5,90400.0,65.0006,65.1234,65.0006,65.107,90400.0
2014-04-04 10:35:00,79.47,79.61,79.46,79.59,54900.0,65.0825,65.1971,65.0743,65.1807,54900.0
2014-04-04 10:40:00,79.59,79.65,79.53,79.53,68700.0,65.1807,65.2299,65.1316,65.1316,68700.0
2014-04-04 10:45:00,79.5,79.6,79.49,79.56,42900.0,65.107,65.1889,65.0989,65.1562,42900.0
2014-04-04 10:50:00,79.56,79.61,79.53,79.56,47100.0,65.1562,65.1971,65.1316,65.1562,47100.0
2014-04-04 10:55:00,79.57,79.6,79.4,79.42,46600.0,65.1644,65.1889,65.0251,65.0415,46600.0
2014-04-04 11:00:00,79.42,79.42,79.22,79.23,62700.0,65.0415,65.0415,64.8777,64.8859,62700.0
2014-04-04 11:05:00,79.23,79.28,79.05,79.06,63000.0,64.8859,64.9269,64.7385,64.7467,63000.0
2014-04-04 11:10:00,79.06,79.17,79.06,79.14,35900.0,64.7467,64.8368,64.7467,64.8122,35900.0
2014-04-04 11:15:00,79.15,79.27,79.14,79.2,74700.0,64.8204,64.9187,64.8122,64.8614,74700.0
2014-04-04 11:20:00,79.2,79.24,79.18,79.23,59900.0,64.8614,64.8941,64.845,64.8859,59900.0
2014-04-04 11:25:00,79.23,79.36,79.22,79.33,72800.0,64.8859,64.9924,64.8777,64.9678,72800.0
2014-04-04 11:30:00,79.33,79.4,79.29,79.39,56800.0,64.9678,65.0251,64.9351,65.017,56800.0
2014-04-04 11:35:00,79.38,79.4,79.31,79.4,36800.0,65.0088,65.0251,64.9514,65.0251,36800.0
2014-04-04 11:40:00,79.4,79.4,79.26,79.27,38200.0,65.0251,65.0251,64.9105,64.9187,38200.0
2014-04-04 11:45:00,79.27,79.29,79.16,79.24,57100.0,64.9187,64.9351,64.8286,64.8941,57100.0
2014-04-04 11:50:00,79.24,79.27,79.05,79.08,49100.0,64.8941,64.9187,64.7385,64.7631,49100.0
2014-04-04 11:55:00,79.08,79.22,79.07,79.18,33400.0,64.7631,64.8777,64.7549,64.845,33400.0
2014-04-04 12:00:00,79.17,79.18,79.04,79.06,50000.0,64.8368,64.845,64.7303,64.7467,50000.0
2014-04-04 12:05:00,79.06,79.08,78.86,78.87,39300.0,64.7467,64.7631,64.5829,64.5911,39300.0
2014-04-04 12:10:00,78.87,78.87,78.71,78.8,25700.0,64.5911,64.5911,64.4601,64.5338,25700.0
2014-04-04 12:15:00,78.78,78.84,78.76,78.79,44700.0,64.5174,64.5665,64.501,64.5256,44700.0
2014-04-04 12:20:00,78.79,78.83,78.74,78.76,15400.0,64.5256,64.5583,64.4846,64.501,15400.0
2014-04-04 12:25:00,78.78,78.79,78.67,78.71,20200.0,64.5174,64.5256,64.4273,64.4601,20200.0
2014-04-04 12:30:00,78.71,78.77,78.68,78.68,22800.0,64.4601,64.5092,64.4355,64.4355,22800.0
2014-04-04 12:35:00,78.68,78.75,78.67,78.74,25300.0,64.4355,64.4928,64.4273,64.4846,25300.0
2014-04-04 12:40:00,78.76,78.79,78.72,78.76,29000.0,64.501,64.5256,64.4683,64.501,29000.0
2014-04-04 12:45:00,78.74,78.82,78.72,78.76,57900.0,64.4846,64.5502,64.4683,64.501,57900.0
2014-04-04 12:50:00,78.75,78.76,78.72,78.72,14000.0,64.4928,64.501,64.4683,64.4683,14000.0
2014-04-04 12:55:00,78.73,78.77,78.66,78.75,49500.0,64.4764,64.5092,64.4191,64.4928,49500.0
2014-04-04 13:00:00,78.74,78.81,78.67,78.81,44200.0,64.4846,64.542,64.4273,64.542,44200.0
2014-04-04 13:05:00,78.8,78.96,78.79,78.95,65700.0,64.5338,64.6648,64.5256,64.6566,65700.0
2014-04-04 13:10:00,78.95,79.0,78.87,78.87,19800.0,64.6566,64.6976,64.5911,64.5911,19800.0
2014-04-04 13:15:00,78.88,78.89,78.83,78.84,25700.0,64.5993,64.6075,64.5583,64.5665,25700.0
2014-04-04 13:20:00,78.85,78.85,78.71,78.73,15700.0,64.5747,64.5747,64.4601,64.4764,15700.0
2014-04-04 13:25:00,78.74,78.78,78.68,78.7,11400.0,64.4846,64.5174,64.4355,64.4519,11400.0
2014-04-04 13:30:00,78.66,78.67,78.58,78.6,17900.0,64.4191,64.4273,64.3536,64.37,17900.0
2014-04-04 13:35:00,78.59,78.72,78.59,78.67,17600.0,64.3618,64.4683,64.3618,64.4273,17600.0
2014-04-04 13:40:00,78.67,78.68,78.57,78.57,19700.0,64.4273,64.4355,64.3454,64.3454,19700.0
2014-04-04 13:45:00,78.59,78.64,78.58,78.59,11700.0,64.3618,64.4027,64.3536,64.3618,11700.0
2014-04-04 13:50:00,78.58,78.67,78.58,78.66,15200.0,64.3536,64.4273,64.3536,64.4191,15200.0
2014-04-04 13:55:00,78.68,78.68,78.53,78.56,20700.0,64.4355,64.4355,64.3127,64.3372,20700.0
2014-04-04 14:00:00,78.56,78.62,78.5,78.51,21500.0,64.3372,64.3864,64.2881,64.2963,21500.0
2014-04-04 14:05:00,78.53,78.54,78.39,78.48,84300.0,64.3127,64.3208,64.198,64.2717,84300.0
2014-04-04 14:10:00,78.48,78.61,78.47,78.59,37100.0,64.2717,64.3782,64.2635,64.3618,37100.0
2014-04-04 14:15:00,78.63,78.72,78.61,78.66,20600.0,64.3945,64.4683,64.3782,64.4191,20600.0
2014-04-04 14:20:00,78.63,78.67,78.55,78.59,23100.0,64.3945,64.4273,64.329,64.3618,23100.0
2014-04-04 14:25:00,78.57,78.57,78.51,78.53,28100.0,64.3454,64.3454,64.2963,64.3127,28100.0
2014-04-04 14:30:00,78.53,78.6,78.5,78.5,54000.0,64.3127,64.37,64.2881,64.2881,54000.0
2014-04-04 14:35:00,78.48,78.49,78.26,78.3,28900.0,64.2717,64.2799,64.0915,64.1243,28900.0
2014-04-04 14:40:00,78.31,78.37,78.23,78.23,28800.0,64.1325,64.1816,64.067,64.067,28800.0
2014-04-04 14:45:00,78.22,78.27,78.16,78.26,41600.0,64.0588,64.0997,64.0096,64.0915,41600.0
2014-04-04 14:50:00,78.28,78.34,78.23,78.28,35700.0,64.1079,64.1571,64.067,64.1079,35700.0
2014-04-04 14:55:00,78.29,78.36,78.29,78.34,29600.0,64.1161,64.1734,64.1161,64.1571,29600.0
2014-04-04 15:00:00,78.33,78.33,78.14,78.14,39400.0,64.1489,64.1489,63.9933,63.9933,39400.0
2014-04-04 15:05:00,78.13,78.13,78.06,78.12,40500.0,63.9851,63.9851,63.9277,63.9769,40500.0
2014-04-04 15:10:00,78.12,78.22,78.11,78.22,24800.0,63.9769,64.0588,63.9687,64.0588,24800.0
2014-04-04 15:15:00,78.22,78.3,78.14,78.27,25900.0,64.0588,64.1243,63.9933,64.0997,25900.0
2014-04-04 15:20:00,78.27,78.35,78.25,78.31,32100.0,64.0997,64.1652,64.0833,64.1325,32100.0
2014-04-04 15:25:00,78.31,78.41,78.26,78.37,47900.0,64.1325,64.2144,64.0915,64.1816,47900.0
2014-04-04 15:30:00,78.35,78.39,78.29,78.31,40700.0,64.1652,64.198,64.1161,64.1325,40700.0
2014-04-04 15:35:00,78.31,78.34,78.25,78.3,44600.0,64.1325,64.1571,64.0833,64.1243,44600.0
2014-04-04 15:40:00,78.29,78.29,78.18,78.18,58400.0,64.1161,64.1161,64.026,64.026,58400.0
2014-04-04 15:45:00,78.17,78.23,78.11,78.19,97300.0,64.0178,64.067,63.9687,64.0342,97300.0
2014-04-04 15:50:00,78.19,78.22,78.12,78.2,135700.0,64.0342,64.0588,63.9769,64.0424,135700.0
2014-04-04 15:55:00,78.2,78.2,78.07,78.14,301600.0,64.0424,64.0424,63.9359,63.9933,301600.0
2014-04-07 09:30:00,77.6,78.13,77.49,77.95,116700.0,63.551,63.9851,63.4609,63.8377,116700.0
2014-04-07 09:35:00,77.88,77.94,77.64,77.88,44300.0,63.7803,63.8295,63.5838,63.7803,44300.0
2014-04-07 09:40:00,77.85,77.89,77.71,77.75,31000.0,63.7558,63.7885,63.6411,63.6739,31000.0
2014-04-07 09:45:00,77.78,77.83,77.7,77.78,25100.0,63.6984,63.7394,63.6329,63.6984,25100.0
2014-04-07 09:50:00,77.79,77.95,77.77,77.92,16900.0,63.7066,63.8377,63.6902,63.8131,16900.0
2014-04-07 09:55:00,77.9,78.16,77.9,78.15,21100.0,63.7967,64.0096,63.7967,64.0015,21100.0
2014-04-07 10:00:00,78.18,78.18,78.08,78.09,24200.0,64.026,64.026,63.9441,63.9523,24200.0
2014-04-07 10:05:00,78.1,78.29,78.09,78.29,22500.0,63.9605,64.1161,63.9523,64.1161,22500.0
2014-04-07 10:10:00,78.32,78.38,78.2,78.29,16800.0,64.1407,64.1898,64.0424,64.1161,16800.0
2014-04-07 10:15:00,78.31,78.37,78.28,78.37,55900.0,64.1325,64.1816,64.1079,64.1816,55900.0
2014-04-07 10:20:00,78.35,78.42,78.35,78.38,57700.0,64.1652,64.2226,64.1652,64.1898,57700.0
2014-04-07 10:25:00,78.37,78.47,78.34,78.36,90900.0,64.1816,64.2635,64.1571,64.1734,90900.0
2014-04-07 10:30:00,78.35,78.37,78.18,78.33,92000.0,64.1652,64.1816,64.026,64.1489,92000.0
2014-04-07 10:35:00,78.32,78.37,78.27,78.29,48500.0,64.1407,64.1816,64.0997,64.1161,48500.0
2014-04-07 10:40:00,78.29,78.34,78.22,78.25,65500.0,64.1161,64.1571,64.0588,64.0833,65500.0
2014-04-07 10:45:00,78.25,78.29,78.2,78.23,64000.0,64.0833,64.1161,64.0424,64.067,64000.0
2014-04-07 10:50:00,78.24,78.3,78.21,78.29,83600.0,64.0752,64.1243,64.0506,64.1161,83600.0
2014-04-07 10:55:00,78.3,78.61,78.29,78.49,84800.0,64.1243,64.3782,64.1161,64.2799,84800.0
2014-04-07 11:00:00,78.48,78.75,78.44,78.75,66500.0,64.2717,64.4928,64.2389,64.4928,66500.0
2014-04-07 11:05:00,78.74,78.82,78.67,78.68,68000.0,64.4846,64.5502,64.4273,64.4355,68000.0
2014-04-07 11:10:00,78.68,78.86,78.67,78.85,62000.0,64.4355,64.5829,64.4273,64.5747,62000.0
2014-04-07 11:15:00,78.84,78.99,78.81,78.89,66800.0,64.5665,64.6894,64.542,64.6075,66800.0
2014-04-07 11:20:00,78.89,78.89,78.72,78.78,82000.0,64.6075,64.6075,64.4683,64.5174,82000.0
2014-04-07 11:25:00,78.77,78.78,78.62,78.74,61600.0,64.5092,64.5174,64.3864,64.4846,61600.0
2014-04-07 11:30:00,78.74,78.74,78.61,78.7,24900.0,64.4846,64.4846,64.3782,64.4519,24900.0
2014-04-07 11:35:00,78.69,78.73,78.65,78.69,22600.0,64.4437,64.4764,64.4109,64.4437,22600.0
2014-04-07 11:40:00,78.68,78.7,78.51,78.52,19300.0,64.4355,64.4519,64.2963,64.3045,19300.0
2014-04-07 11:45:00,78.5,78.56,78.46,78.46,12200.0,64.2881,64.3372,64.2553,64.2553,12200.0
2014-04-07 11:50:00,78.47,78.47,78.3,78.3,15500.0,64.2635,64.2635,64.1243,64.1243,15500.0
2014-04-07 11:55:00,78.3,78.31,78.18,78.21,29200.0,64.1243,64.1325,64.026,64.0506,29200.0
2014-04-07 12:00:00,78.18,78.37,78.17,78.32,40800.0,64.026,64.1816,64.0178,64.1407,40800.0
2014-04-07 12:05:00,78.33,78.34,78.27,78.31,21500.0,64.1489,64.1571,64.0997,64.1325,21500.0
2014-04-07 12:10:00,78.33,78.34,78.3,78.31,31700.0,64.1489,64.1571,64.1243,64.1325,31700.0
2014-04-07 12:15:00,78.32,78.32,78.18,78.22,35800.0,64.1407,64.1407,64.026,64.0588,35800.0
2014-04-07 12:20:00,78.2,78.28,78.18,78.21,18700.0,64.0424,64.1079,64.026,64.0506,18700.0
2014-04-07 12:25:00,78.25,78.27,78.2,78.21,11400.0,64.0833,64.0997,64.0424,64.0506,11400.0
2014-04-07 12:30:00,78.2,78.21,78.11,78.21,18000.0,64.0424,64.0506,63.9687,64.0506,18000.0
2014-04-07 12:35:00,78.21,78.33,78.17,78.25,22900.0,64.0506,64.1489,64.0178,64.0833,22900.0
2014-04-07 12:40:00,78.27,78.32,78.25,78.25,40700.0,64.0997,64.1407,64.0833,64.0833,40700.0
2014-04-07 12:45:00,78.25,78.28,78.25,78.25,23300.0,64.0833,64.1079,64.0833,64.0833,23300.0
2014-04-07 12:50:00,78.26,78.31,78.25,78.31,33900.0,64.0915,64.1325,64.0833,64.1325,33900.0
2014-04-07 12:55:00,78.32,78.38,78.3,78.36,17400.0,64.1407,64.1898,64.1243,64.1734,17400.0
2014-04-07 13:00:00,78.36,78.41,78.32,78.41,13400.0,64.1734,64.2144,64.1407,64.2144,13400.0
2014-04-07 13:05:00,78.41,78.43,78.32,78.41,34300.0,64.2144,64.2308,64.1407,64.2144,34300.0
2014-04-07 13:10:00,78.41,78.46,78.35,78.36,48800.0,64.2144,64.2553,64.1652,64.1734,48800.0
2014-04-07 13:15:00,78.36,78.45,78.32,78.39,44600.0,64.1734,64.2471,64.1407,64.198,44600.0
2014-04-07 13:20:00,78.37,78.5,78.37,78.46,20700.0,64.1816,64.2881,64.1816,64.2553,20700.0
2014-04-07 13:25:00,78.46,78.52,78.44,78.47,22700.0,64.2553,64.3045,64.2389,64.2635,22700.0
2014-04-07 13:30:00,78.46,78.55,78.37,78.38,40300.0,64.2553,64.329,64.1816,64.1898,40300.0
2014-04-07 13:35:00,78.37,78.46,78.35,78.38,23700.0,64.1816,64.2553,64.1652,64.1898,23700.0
2014-04-07 13:40:00,78.37,78.5,78.37,78.43,10300.0,64.1816,64.2881,64.1816,64.2308,10300.0
2014-04-07 13:45:00,78.39,78.47,78.39,78.46,13100.0,64.198,64.2635,64.198,64.2553,13100.0
2014-04-07 13:50:00,78.46,78.49,78.42,78.44,15500.0,64.2553,64.2799,64.2226,64.2389,15500.0
2014-04-07 13:55:00,78.43,78.52,78.41,78.51,45700.0,64.2308,64.3045,64.2144,64.2963,45700.0
2014-04-07 14:00:00,78.51,78.58,78.45,78.55,33900.0,64.2963,64.3536,64.2471,64.329,33900.0
2014-04-07 14:05:00,78.54,78.57,78.47,78.51,13800.0,64.3208,64.3454,64.2635,64.2963,13800.0
2014-04-07 14:10:00,78.49,78.53,78.46,78.5,20400.0,64.2799,64.3127,64.2553,64.2881,20400.0
2014-04-07 14:15:00,78.49,78.52,78.48,78.49,92100.0,64.2799,64.3045,64.2717,64.2799,92100.0
2014-04-07 14:20:00,78.5,78.51,78.41,78.44,43000.0,64.2881,64.2963,64.2144,64.2389,43000.0
2014-04-07 14:25:00,78.43,78.54,78.43,78.51,66800.0,64.2308,64.3208,64.2308,64.2963,66800.0
2014-04-07 14:30:00,78.5,78.53,78.45,78.49,101400.0,64.2881,64.3127,64.2471,64.2799,101400.0
2014-04-07 14:35:00,78.49,78.55,78.48,78.54,58400.0,64.2799,64.329,64.2717,64.3208,58400.0
2014-04-07 14:40:00,78.55,78.66,78.51,78.61,26900.0,64.329,64.4191,64.2963,64.3782,26900.0
2014-04-07 14:45:00,78.61,78.64,78.55,78.62,29500.0,64.3782,64.4027,64.329,64.3864,29500.0
2014-04-07 14:50:00,78.63,78.72,78.6,78.66,33000.0,64.3945,64.4683,64.37,64.4191,33000.0
2014-04-07 14:55:00,78.67,78.79,78.64,78.68,30400.0,64.4273,64.5256,64.4027,64.4355,30400.0
2014-04-07 15:00:00,78.68,78.77,78.65,78.73,52700.0,64.4355,64.5092,64.4109,64.4764,52700.0
2014-04-07 15:05:00,78.73,78.82,78.7,78.81,30400.0,64.4764,64.5502,64.4519,64.542,30400.0
2014-04-07 15:10:00,78.81,78.95,78.78,78.95,39100.0,64.542,64.6566,64.5174,64.6566,39100.0
2014-04-07 15:15:00,78.95,78.99,78.91,78.93,62600.0,64.6566,64.6894,64.6239,64.6402,62600.0
2014-04-07 15:20:00,78.93,78.95,78.83,78.89,73000.0,64.6402,64.6566,64.5583,64.6075,73000.0
2014-04-07 15:25:00,78.88,78.95,78.88,78.92,50600.0,64.5993,64.6566,64.5993,64.632,50600.0
2014-04-07 15:30:00,78.92,78.92,78.82,78.82,58400.0,64.632,64.632,64.5502,64.5502,58400.0
2014-04-07 15:35:00,78.82,78.91,78.78,78.9,121500.0,64.5502,64.6239,64.5174,64.6157,121500.0
2014-04-07 15:40:00,78.91,78.94,78.89,78.92,91500.0,64.6239,64.6484,64.6075,64.632,91500.0
2014-04-07 15:45:00,78.92,78.97,78.88,78.9,186200.0,64.632,64.673,64.5993,64.6157,186200.0
2014-04-07 15:50:00,78.9,78.91,78.73,78.75,155200.0,64.6157,64.6239,64.4764,64.4928,155200.0
2014-04-07 15:55:00,78.75,78.92,78.69,78.89,457800.0,64.4928,64.632,64.4437,64.6075,457800.0
2014-04-08 09:30:00,78.47,78.85,78.43,78.76,98700.0,64.2635,64.5747,64.2308,64.501,98700.0
2014-04-08 09:35:00,78.71,79.0,78.67,78.94,40600.0,64.4601,64.6976,64.4273,64.6484,40600.0
2014-04-08 09:40:00,78.95,79.05,78.78,78.79,60500.0,64.6566,64.7385,64.5174,64.5256,60500.0
2014-04-08 09:45:00,78.78,78.81,78.56,78.6,35200.0,64.5174,64.542,64.3372,64.37,35200.0
2014-04-08 09:50:00,78.51,78.63,78.39,78.63,25600.0,64.2963,64.3945,64.198,64.3945,25600.0
2014-04-08 09:55:00,78.63,78.69,78.55,78.59,64000.0,64.3945,64.4437,64.329,64.3618,64000.0
2014-04-08 10:00:00,78.59,78.77,78.57,78.7,30200.0,64.3618,64.5092,64.3454,64.4519,30200.0
2014-04-08 10:05:00,78.7,78.78,78.66,78.67,28000.0,64.4519,64.5174,64.4191,64.4273,28000.0
2014-04-08 10:10:00,78.68,78.69,78.4,78.41,86600.0,64.4355,64.4437,64.2062,64.2144,86600.0
2014-04-08 10:15:00,78.41,78.54,78.35,78.48,85100.0,64.2144,64.3208,64.1652,64.2717,85100.0
2014-04-08 10:20:00,78.45,78.5,78.2,78.24,42500.0,64.2471,64.2881,64.0424,64.0752,42500.0
2014-04-08 10:25:00,78.24,78.42,78.21,78.34,124100.0,64.0752,64.2226,64.0506,64.1571,124100.0
2014-04-08 10:30:00,78.32,78.6,78.32,78.55,53900.0,64.1407,64.37,64.1407,64.329,53900.0
2014-04-08 10:35:00,78.56,78.57,78.38,78.48,41600.0,64.3372,64.3454,64.1898,64.2717,41600.0
2014-04-08 10:40:00,78.49,78.51,78.4,78.42,52600.0,64.2799,64.2963,64.2062,64.2226,52600.0
2014-04-08 10:45:00,78.43,78.51,78.41,78.51,52400.0,64.2308,64.2963,64.2144,64.2963,52400.0
2014-04-08 10:50:00,78.52,78.76,78.52,78.59,50500.0,64.3045,64.501,64.3045,64.3618,50500.0
2014-04-08 10:55:00,78.59,78.65,78.52,78.52,27900.0,64.3618,64.4109,64.3045,64.3045,27900.0
2014-04-08 11:00:00,78.51,78.59,78.47,78.58,47900.0,64.2963,64.3618,64.2635,64.3536,47900.0
2014-04-08 11:05:00,78.59,78.64,78.54,78.55,34900.0,64.3618,64.4027,64.3208,64.329,34900.0
2014-04-08 11:10:00,78.55,78.55,78.44,78.51,48100.0,64.329,64.329,64.2389,64.2963,48100.0
2014-04-08 11:15:00,78.51,78.58,78.47,78.55,52700.0,64.2963,64.3536,64.2635,64.329,52700.0
2014-04-08 11:20:00,78.55,78.56,78.5,78.52,35400.0,64.329,64.3372,64.2881,64.3045,35400.0
2014-04-08 11:25:00,78.53,78.53,78.45,78.48,27800.0,64.3127,64.3127,64.2471,64.2717,27800.0
2014-04-08 11:30:00,78.5,78.51,78.47,78.48,42200.0,64.2881,64.2963,64.2635,64.2717,42200.0
2014-04-08 11:35:00,78.5,78.5,78.42,78.46,28800.0,64.2881,64.2881,64.2226,64.2553,28800.0
2014-04-08 11:40:00,78.46,78.5,78.42,78.5,25700.0,64.2553,64.2881,64.2226,64.2881,25700.0
2014-04-08 11:45:00,78.49,78.5,78.37,78.42,33100.0,64.2799,64.2881,64.1816,64.2226,33100.0
2014-04-08 11:50:00,78.42,78.48,78.39,78.48,18200.0,64.2226,64.2717,64.198,64.2717,18200.0
2014-04-08 11:55:00,78.49,78.51,78.46,78.5,51100.0,64.2799,64.2963,64.2553,64.2881,51100.0
2014-04-08 12:00:00,78.49,78.5,78.45,78.46,70300.0,64.2799,64.2881,64.2471,64.2553,70300.0
2014-04-08 12:05:00,78.46,78.5,78.34,78.36,39200.0,64.2553,64.2881,64.1571,64.1734,39200.0
2014-04-08 12:10:00,78.36,78.41,78.31,78.4,19300.0,64.1734,64.2144,64.1325,64.2062,19300.0
2014-04-08 12:15:00,78.41,78.43,78.34,78.38,17500.0,64.2144,64.2308,64.1571,64.1898,17500.0
2014-04-08 12:20:00,78.4,78.42,78.35,78.39,17800.0,64.2062,64.2226,64.1652,64.198,17800.0
2014-04-08 12:25:00,78.4,78.41,78.34,78.41,13300.0,64.2062,64.2144,64.1571,64.2144,13300.0
2014-04-08 12:30:00,78.42,78.46,78.39,78.42,21500.0,64.2226,64.2553,64.198,64.2226,21500.0
2014-04-08 12:35:00,78.42,78.48,78.41,78.41,15000.0,64.2226,64.2717,64.2144,64.2144,15000.0
2014-04-08 12:40:00,78.4,78.4,78.31,78.32,22100.0,64.2062,64.2062,64.1325,64.1407,22100.0
2014-04-08 12:45:00,78.33,78.34,78.3,78.3,11900.0,64.1489,64.1571,64.1243,64.1243,11900.0
2014-04-08 12:50:00,78.31,78.38,78.3,78.38,31600.0,64.1325,64.1898,64.1243,64.1898,31600.0
2014-04-08 12:55:00,78.39,78.42,78.36,78.42,18700.0,64.198,64.2226,64.1734,64.2226,18700.0
2014-04-08 13:00:00,78.42,78.48,78.42,78.47,30800.0,64.2226,64.2717,64.2226,64.2635,30800.0
2014-04-08 13:05:00,78.48,78.48,78.35,78.39,28700.0,64.2717,64.2717,64.1652,64.198,28700.0
2014-04-08 13:10:00,78.4,78.49,78.39,78.49,56000.0,64.2062,64.2799,64.198,64.2799,56000.0
2014-04-08 13:15:00,78.48,78.6,78.48,78.58,21700.0,64.2717,64.37,64.2717,64.3536,21700.0
2014-04-08 13:20:00,78.57,78.58,78.48,78.52,33400.0,64.3454,64.3536,64.2717,64.3045,33400.0
2014-04-08 13:25:00,78.52,78.55,78.48,78.54,20300.0,64.3045,64.329,64.2717,64.3208,20300.0
2014-04-08 13:30:00,78.55,78.56,78.45,78.46,18900.0,64.329,64.3372,64.2471,64.2553,18900.0
2014-04-08 13:35:00,78.47,78.5,78.43,78.46,18000.0,64.2635,64.2881,64.2308,64.2553,18000.0
2014-04-08 13:40:00,78.47,78.49,78.45,78.47,25700.0,64.2635,64.2799,64.2471,64.2635,25700.0
2014-04-08 13:45:00,78.47,78.5,78.44,78.48,28200.0,64.2635,64.2881,64.2389,64.2717,28200.0
2014-04-08 13:50:00,78.47,78.49,78.42,78.49,26400.0,64.2635,64.2799,64.2226,64.2799,26400.0
2014-04-08 13:55:00,78.47,78.55,78.46,78.54,15200.0,64.2635,64.329,64.2553,64.3208,15200.0
2014-04-08 14:00:00,78.55,78.56,78.45,78.46,28900.0,64.329,64.3372,64.2471,64.2553,28900.0
2014-04-08 14:05:00,78.46,78.51,78.4,78.48,46300.0,64.2553,64.2963,64.2062,64.2717,46300.0
2014-04-08 14:10:00,78.48,78.52,78.46,78.47,17700.0,64.2717,64.3045,64.2553,64.2635,17700.0
2014-04-08 14:15:00,78.48,78.5,78.36,78.41,19600.0,64.2717,64.2881,64.1734,64.2144,19600.0
2014-04-08 14:20:00,78.41,78.44,78.36,78.42,31100.0,64.2144,64.2389,64.1734,64.2226,31100.0
2014-04-08 14:25:00,78.43,78.45,78.37,78.4,18800.0,64.2308,64.2471,64.1816,64.2062,18800.0
2014-04-08 14:30:00,78.39,78.49,78.38,78.45,21300.0,64.198,64.2799,64.1898,64.2471,21300.0
2014-04-08 14:35:00,78.45,78.45,78.36,78.39,19800.0,64.2471,64.2471,64.1734,64.198,19800.0
2014-04-08 14:40:00,78.4,78.45,78.31,78.32,17100.0,64.2062,64.2471,64.1325,64.1407,17100.0
2014-04-08 14:45:00,78.32,78.36,78.3,78.32,51800.0,64.1407,64.1734,64.1243,64.1407,51800.0
2014-04-08 14:50:00,78.33,78.36,78.29,78.31,40700.0,64.1489,64.1734,64.1161,64.1325,40700.0
2014-04-08 14:55:00,78.32,78.34,78.27,78.28,43500.0,64.1407,64.1571,64.0997,64.1079,43500.0
2014-04-08 15:00:00,78.29,78.29,78.19,78.2,31600.0,64.1161,64.1161,64.0342,64.0424,31600.0
2014-04-08 15:05:00,78.19,78.25,78.18,78.24,42500.0,64.0342,64.0833,64.026,64.0752,42500.0
2014-04-08 15:10:00,78.24,78.28,78.2,78.28,43800.0,64.0752,64.1079,64.0424,64.1079,43800.0
2014-04-08 15:15:00,78.27,78.35,78.25,78.32,54900.0,64.0997,64.1652,64.0833,64.1407,54900.0
2014-04-08 15:20:00,78.33,78.35,78.3,78.31,54500.0,64.1489,64.1652,64.1243,64.1325,54500.0
2014-04-08 15:25:00,78.31,78.39,78.3,78.36,29400.0,64.1325,64.198,64.1243,64.1734,29400.0
2014-04-08 15:30:00,78.35,78.45,78.34,78.45,41700.0,64.1652,64.2471,64.1571,64.2471,41700.0
2014-04-08 15:35:00,78.46,78.52,78.46,78.49,42200.0,64.2553,64.3045,64.2553,64.2799,42200.0
2014-04-08 15:40:00,78.48,78.53,78.43,78.44,43300.0,64.2717,64.3127,64.2308,64.2389,43300.0
2014-04-08 15:45:00,78.43,78.48,78.4,78.4,72000.0,64.2308,64.2717,64.2062,64.2062,72000.0
2014-04-08 15:50:00,78.4,78.42,78.29,78.34,128500.0,64.2062,64.2226,64.1161,64.1571,128500.0
2014-04-08 15:55:00,78.33,78.34,78.28,78.31,132500.0,64.1489,64.1571,64.1079,64.1325,132500.0
2014-04-09 09:30:00,77.66,77.89,77.64,77.75,70300.0,64.3538,64.5444,64.3373,64.4284,70300.0
2014-04-09 09:35:00,77.77,77.96,77.77,77.85,38700.0,64.445,64.6024,64.445,64.5113,38700.0
2014-04-09 09:40:00,77.84,77.94,77.63,77.66,48300.0,64.503,64.5859,64.329,64.3538,48300.0
2014-04-09 09:45:00,77.68,77.76,77.46,77.51,41300.0,64.3704,64.4367,64.1881,64.2295,41300.0
2014-04-09 09:50:00,77.49,77.8,77.33,77.45,124400.0,64.213,64.4698,64.0804,64.1798,124400.0
2014-04-09 09:55:00,77.45,77.51,77.4,77.4,41200.0,64.1798,64.2295,64.1384,64.1384,41200.0
2014-04-09 10:00:00,77.4,77.5,77.28,77.36,45700.0,64.1384,64.2212,64.0389,64.1052,45700.0
2014-04-09 10:05:00,77.37,77.4,77.31,77.31,44600.0,64.1135,64.1384,64.0638,64.0638,44600.0
2014-04-09 10:10:00,77.34,77.51,77.31,77.48,32400.0,64.0887,64.2295,64.0638,64.2047,32400.0
2014-04-09 10:15:00,77.48,77.78,77.48,77.72,119100.0,64.2047,64.4533,64.2047,64.4036,119100.0
2014-04-09 10:20:00,77.75,77.75,77.69,77.7,31200.0,64.4284,64.4284,64.3787,64.387,31200.0
2014-04-09 10:25:00,77.69,77.71,77.52,77.56,23100.0,64.3787,64.3953,64.2378,64.271,23100.0
2014-04-09 10:30:00,77.55,77.61,77.49,77.49,33000.0,64.2627,64.3124,64.213,64.213,33000.0
2014-04-09 10:35:00,77.49,77.65,77.47,77.62,15900.0,64.213,64.3455,64.1964,64.3207,15900.0
2014-04-09 10:40:00,77.62,77.67,77.59,77.59,15900.0,64.3207,64.3621,64.2958,64.2958,15900.0
2014-04-09 10:45:00,77.58,77.62,77.4,77.51,21300.0,64.2875,64.3207,64.1384,64.2295,21300.0
2014-04-09 10:50:00,77.5,77.61,77.36,77.61,24700.0,64.2212,64.3124,64.1052,64.3124,24700.0
2014-04-09 10:55:00,77.5,77.5,77.37,77.39,20600.0,64.2212,64.2212,64.1135,64.1301,20600.0
2014-04-09 11:00:00,77.41,77.47,77.37,77.45,32500.0,64.1467,64.1964,64.1135,64.1798,32500.0
2014-04-09 11:05:00,77.46,77.55,77.43,77.5,24100.0,64.1881,64.2627,64.1632,64.2212,24100.0
2014-04-09 11:10:00,77.46,77.53,77.44,77.46,12100.0,64.1881,64.2461,64.1715,64.1881,12100.0
2014-04-09 11:15:00,77.45,77.51,77.44,77.47,12000.0,64.1798,64.2295,64.1715,64.1964,12000.0
2014-04-09 11:20:00,77.46,77.46,77.36,77.38,16100.0,64.1881,64.1881,64.1052,64.1218,16100.0
2014-04-09 11:25:00,77.37,77.55,77.34,77.52,21800.0,64.1135,64.2627,64.0887,64.2378,21800.0
2014-04-09 11:30:00,77.52,77.59,77.49,77.54,25800.0,64.2378,64.2958,64.213,64.2544,25800.0
2014-04-09 11:35:00,77.54,77.61,77.53,77.58,17300.0,64.2544,64.3124,64.2461,64.2875,17300.0
2014-04-09 11:40:00,77.58,77.61,77.53,77.53,15700.0,64.2875,64.3124,64.2461,64.2461,15700.0
2014-04-09 11:45:00,77.54,77.59,77.52,77.58,38300.0,64.2544,64.2958,64.2378,64.2875,38300.0
2014-04-09 11:50:00,77.58,77.65,77.56,77.57,43300.0,64.2875,64.3455,64.271,64.2793,43300.0
2014-04-09 11:55:00,77.58,77.6,77.56,77.56,12900.0,64.2875,64.3041,64.271,64.271,12900.0
2014-04-09 12:00:00,77.56,77.67,77.56,77.67,24600.0,64.271,64.3621,64.271,64.3621,24600.0
2014-04-09 12:05:00,77.67,77.71,77.63,77.65,29300.0,64.3621,64.3953,64.329,64.3455,29300.0
2014-04-09 12:10:00,77.65,77.66,77.61,77.65,45800.0,64.3455,64.3538,64.3124,64.3455,45800.0
2014-04-09 12:15:00,77.65,77.69,77.59,77.66,37800.0,64.3455,64.3787,64.2958,64.3538,37800.0
2014-04-09 12:20:00,77.66,77.7,77.64,77.7,13900.0,64.3538,64.387,64.3373,64.387,13900.0
2014-04-09 12:25:00,77.7,77.72,77.67,77.68,11700.0,64.387,64.4036,64.3621,64.3704,11700.0
2014-04-09 12:30:00,77.69,77.71,77.63,77.67,15400.0,64.3787,64.3953,64.329,64.3621,15400.0
2014-04-09 12:35:00,77.7,77.71,77.66,77.69,12500.0,64.387,64.3953,64.3538,64.3787,12500.0
2014-04-09 12:40:00,77.69,77.69,77.65,77.68,10400.0,64.3787,64.3787,64.3455,64.3704,10400.0
2014-04-09 12:45:00,77.69,77.74,77.67,77.72,12900.0,64.3787,64.4201,64.3621,64.4036,12900.0
2014-04-09 12:50:00,77.72,77.72,77.64,77.65,19100.0,64.4036,64.4036,64.3373,64.3455,19100.0
2014-04-09 12:55:00,77.65,77.65,77.59,77.59,8500.0,64.3455,64.3455,64.2958,64.2958,8500.0
2014-04-09 13:00:00,77.6,77.67,77.59,77.63,10600.0,64.3041,64.3621,64.2958,64.329,10600.0
2014-04-09 13:05:00,77.63,77.63,77.59,77.61,12500.0,64.329,64.329,64.2958,64.3124,12500.0
2014-04-09 13:10:00,77.61,77.61,77.59,77.59,11200.0,64.3124,64.3124,64.2958,64.2958,11200.0
2014-04-09 13:15:00,77.59,77.61,77.56,77.59,21800.0,64.2958,64.3124,64.271,64.2958,21800.0
2014-04-09 13:20:00,77.59,77.59,77.56,77.58,11700.0,64.2958,64.2958,64.271,64.2875,11700.0
2014-04-09 13:25:00,77.58,77.59,77.57,77.59,16000.0,64.2875,64.2958,64.2793,64.2958,16000.0
2014-04-09 13:30:00,77.6,77.63,77.58,77.62,22900.0,64.3041,64.329,64.2875,64.3207,22900.0
2014-04-09 13:35:00,77.62,77.63,77.61,77.62,6500.0,64.3207,64.329,64.3124,64.3207,6500.0
2014-04-09 13:40:00,77.62,77.62,77.59,77.62,16200.0,64.3207,64.3207,64.2958,64.3207,16200.0
2014-04-09 13:45:00,77.62,77.62,77.59,77.61,16000.0,64.3207,64.3207,64.2958,64.3124,16000.0
2014-04-09 13:50:00,77.61,77.68,77.61,77.67,28400.0,64.3124,64.3704,64.3124,64.3621,28400.0
2014-04-09 13:55:00,77.68,77.68,77.65,77.65,22100.0,64.3704,64.3704,64.3455,64.3455,22100.0
2014-04-09 14:00:00,77.66,77.75,77.66,77.75,73300.0,64.3538,64.4284,64.3538,64.4284,73300.0
2014-04-09 14:05:00,77.75,77.88,77.7,77.83,82300.0,64.4284,64.5361,64.387,64.4947,82300.0
2014-04-09 14:10:00,77.82,77.84,77.78,77.78,47400.0,64.4864,64.503,64.4533,64.4533,47400.0
2014-04-09 14:15:00,77.78,77.94,77.78,77.94,42200.0,64.4533,64.5859,64.4533,64.5859,42200.0
2014-04-09 14:20:00,77.95,78.1,77.95,78.09,32200.0,64.5941,64.7184,64.5941,64.7102,32200.0
2014-04-09 14:25:00,78.08,78.09,78.02,78.05,18800.0,64.7019,64.7102,64.6522,64.677,18800.0
2014-04-09 14:30:00,78.06,78.16,78.04,78.16,47900.0,64.6853,64.7682,64.6687,64.7682,47900.0
2014-04-09 14:35:00,78.16,78.24,78.16,78.2,35100.0,64.7682,64.8345,64.7682,64.8013,35100.0
2014-04-09 14:40:00,78.2,78.25,78.18,78.2,25200.0,64.8013,64.8427,64.7847,64.8013,25200.0
2014-04-09 14:45:00,78.2,78.22,78.1,78.11,27100.0,64.8013,64.8179,64.7184,64.7267,27100.0
2014-04-09 14:50:00,78.11,78.22,78.11,78.21,56500.0,64.7267,64.8179,64.7267,64.8096,56500.0
2014-04-09 14:55:00,78.21,78.23,78.12,78.19,36100.0,64.8096,64.8262,64.735,64.793,36100.0
2014-04-09 15:00:00,78.18,78.18,78.12,78.15,37300.0,64.7847,64.7847,64.735,64.7599,37300.0
2014-04-09 15:05:00,78.14,78.35,78.14,78.3,47500.0,64.7516,64.9256,64.7516,64.8842,47500.0
2014-04-09 15:10:00,78.31,78.35,78.28,78.32,135000.0,64.8925,64.9256,64.8676,64.9008,135000.0
2014-04-09 15:15:00,78.33,78.38,78.3,78.34,44100.0,64.909,64.9505,64.8842,64.9173,44100.0
2014-04-09 15:20:00,78.35,78.55,78.34,78.48,108000.0,64.9256,65.0913,64.9173,65.0333,108000.0
2014-04-09 15:25:00,78.47,78.47,78.31,78.34,35300.0,65.025,65.025,64.8925,64.9173,35300.0
2014-04-09 15:30:00,78.35,78.52,78.34,78.51,80600.0,64.9256,65.0665,64.9173,65.0582,80600.0
2014-04-09 15:35:00,78.51,78.53,78.44,78.47,54400.0,65.0582,65.0748,65.0002,65.025,54400.0
2014-04-09 15:40:00,78.45,78.48,78.41,78.46,51500.0,65.0085,65.0333,64.9753,65.0168,51500.0
2014-04-09 15:45:00,78.47,78.49,78.43,78.47,84400.0,65.025,65.0416,64.9919,65.025,84400.0
2014-04-09 15:50:00,78.47,78.51,78.41,78.45,97300.0,65.025,65.0582,64.9753,65.0085,97300.0
2014-04-09 15:55:00,78.45,78.48,78.41,78.47,138800.0,65.0085,65.0333,64.9753,65.025,138800.0
2014-04-10 09:30:00,78.57,78.73,78.3,78.54,42500.0,65.1079,65.2405,64.8842,65.0831,42500.0
2014-04-10 09:35:00,78.54,78.56,78.41,78.47,40800.0,65.0831,65.0996,64.9753,65.025,40800.0
2014-04-10 09:40:00,78.51,78.55,78.39,78.45,22300.0,65.0582,65.0913,64.9588,65.0085,22300.0
2014-04-10 09:45:00,78.48,78.49,78.36,78.43,13100.0,65.0333,65.0416,64.9339,64.9919,13100.0
2014-04-10 09:50:00,78.38,78.45,78.32,78.44,21800.0,64.9505,65.0085,64.9008,65.0002,21800.0
2014-04-10 09:55:00,78.44,78.44,78.29,78.38,51700.0,65.0002,65.0002,64.8759,64.9505,51700.0
2014-04-10 10:00:00,78.4,78.45,78.27,78.29,25900.0,64.967,65.0085,64.8593,64.8759,25900.0
2014-04-10 10:05:00,78.29,78.36,78.26,78.36,21600.0,64.8759,64.9339,64.851,64.9339,21600.0
2014-04-10 10:10:00,78.35,78.42,78.3,78.31,14800.0,64.9256,64.9836,64.8842,64.8925,14800.0
2014-04-10 10:15:00,78.31,78.37,78.2,78.3,25400.0,64.8925,64.9422,64.8013,64.8842,25400.0
2014-04-10 10:20:00,78.3,78.35,78.27,78.3,25000.0,64.8842,64.9256,64.8593,64.8842,25000.0
2014-04-10 10:25:00,78.31,78.41,78.28,78.37,17400.0,64.8925,64.9753,64.8676,64.9422,17400.0
2014-04-10 10:30:00,78.37,78.42,78.31,78.37,23800.0,64.9422,64.9836,64.8925,64.9422,23800.0
2014-04-10 10:35:00,78.36,78.36,78.25,78.26,29000.0,64.9339,64.9339,64.8427,64.851,29000.0
2014-04-10 10:40:00,78.27,78.35,78.2,78.31,33200.0,64.8593,64.9256,64.8013,64.8925,33200.0
2014-04-10 10:45:00,78.31,78.35,78.28,78.28,30200.0,64.8925,64.9256,64.8676,64.8676,30200.0
2014-04-10 10:50:00,78.3,78.33,78.24,78.3,29800.0,64.8842,64.909,64.8345,64.8842,29800.0
2014-04-10 10:55:00,78.31,78.38,78.21,78.28,64300.0,64.8925,64.9505,64.8096,64.8676,64300.0
2014-04-10 11:00:00,78.27,78.28,78.07,78.17,41600.0,64.8593,64.8676,64.6936,64.7765,41600.0
2014-04-10 11:05:00,78.16,78.18,77.99,78.03,40100.0,64.7682,64.7847,64.6273,64.6604,40100.0
2014-04-10 11:10:00,78.03,78.14,77.97,78.13,32600.0,64.6604,64.7516,64.6107,64.7433,32600.0
2014-04-10 11:15:00,78.13,78.13,78.02,78.09,22400.0,64.7433,64.7433,64.6522,64.7102,22400.0
2014-04-10 11:20:00,78.07,78.1,77.96,78.0,18300.0,64.6936,64.7184,64.6024,64.6356,18300.0
2014-04-10 11:25:00,78.0,78.0,77.85,77.9,28100.0,64.6356,64.6356,64.5113,64.5527,28100.0
2014-04-10 11:30:00,77.89,78.0,77.89,77.98,20600.0,64.5444,64.6356,64.5444,64.619,20600.0
2014-04-10 11:35:00,77.98,78.0,77.92,77.95,13300.0,64.619,64.6356,64.5693,64.5941,13300.0
2014-04-10 11:40:00,77.96,78.08,77.86,78.08,26300.0,64.6024,64.7019,64.5196,64.7019,26300.0
2014-04-10 11:45:00,78.08,78.08,78.0,78.07,12100.0,64.7019,64.7019,64.6356,64.6936,12100.0
2014-04-10 11:50:00,78.06,78.08,77.93,77.95,17100.0,64.6853,64.7019,64.5776,64.5941,17100.0
2014-04-10 11:55:00,77.99,78.0,77.86,77.95,11200.0,64.6273,64.6356,64.5196,64.5941,11200.0
2014-04-10 12:00:00,77.93,77.99,77.76,77.82,37100.0,64.5776,64.6273,64.4367,64.4864,37100.0
2014-04-10 12:05:00,77.82,77.82,77.62,77.62,20900.0,64.4864,64.4864,64.3207,64.3207,20900.0
2014-04-10 12:10:00,77.64,77.65,77.51,77.58,18300.0,64.3373,64.3455,64.2295,64.2875,18300.0
2014-04-10 12:15:00,77.58,77.66,77.57,77.6,51000.0,64.2875,64.3538,64.2793,64.3041,51000.0
2014-04-10 12:20:00,77.61,77.68,77.51,77.57,71000.0,64.3124,64.3704,64.2295,64.2793,71000.0
2014-04-10 12:25:00,77.58,77.61,77.53,77.54,31900.0,64.2875,64.3124,64.2461,64.2544,31900.0
2014-04-10 12:30:00,77.54,77.61,77.51,77.55,38100.0,64.2544,64.3124,64.2295,64.2627,38100.0
2014-04-10 12:35:00,77.54,77.56,77.49,77.54,29200.0,64.2544,64.271,64.213,64.2544,29200.0
2014-04-10 12:40:00,77.54,77.55,77.41,77.46,26500.0,64.2544,64.2627,64.1467,64.1881,26500.0
2014-04-10 12:45:00,77.45,77.46,77.36,77.39,22900.0,64.1798,64.1881,64.1052,64.1301,22900.0
2014-04-10 12:50:00,77.39,77.4,77.33,77.4,26200.0,64.1301,64.1384,64.0804,64.1384,26200.0
2014-04-10 12:55:00,77.4,77.4,77.29,77.29,13300.0,64.1384,64.1384,64.0472,64.0472,13300.0
2014-04-10 13:00:00,77.29,77.31,77.23,77.3,25600.0,64.0472,64.0638,63.9975,64.0555,25600.0
2014-04-10 13:05:00,77.3,77.35,77.29,77.3,18200.0,64.0555,64.0969,64.0472,64.0555,18200.0
2014-04-10 13:10:00,77.3,77.37,77.24,77.25,23100.0,64.0555,64.1135,64.0058,64.0141,23100.0
2014-04-10 13:15:00,77.25,77.25,77.08,77.1,23100.0,64.0141,64.0141,63.8732,63.8898,23100.0
2014-04-10 13:20:00,77.09,77.14,77.06,77.1,26000.0,63.8815,63.9229,63.8566,63.8898,26000.0
2014-04-10 13:25:00,77.09,77.2,77.01,77.18,28000.0,63.8815,63.9726,63.8152,63.9561,28000.0
2014-04-10 13:30:00,77.18,77.24,77.15,77.18,20100.0,63.9561,64.0058,63.9312,63.9561,20100.0
2014-04-10 13:35:00,77.16,77.23,77.14,77.15,16500.0,63.9395,63.9975,63.9229,63.9312,16500.0
2014-04-10 13:40:00,77.14,77.17,77.09,77.15,22400.0,63.9229,63.9478,63.8815,63.9312,22400.0
2014-04-10 13:45:00,77.15,77.16,77.1,77.13,15400.0,63.9312,63.9395,63.8898,63.9146,15400.0
2014-04-10 13:50:00,77.14,77.16,77.04,77.08,28700.0,63.9229,63.9395,63.8401,63.8732,28700.0
2014-04-10 13:55:00,77.1,77.19,77.09,77.12,25400.0,63.8898,63.9644,63.8815,63.9064,25400.0
2014-04-10 14:00:00,77.12,77.13,77.05,77.07,25800.0,63.9064,63.9146,63.8484,63.8649,25800.0
2014-04-10 14:05:00,77.08,77.1,77.02,77.04,40500.0,63.8732,63.8898,63.8235,63.8401,40500.0
2014-04-10 14:10:00,77.04,77.1,77.0,77.09,28300.0,63.8401,63.8898,63.8069,63.8815,28300.0
2014-04-10 14:15:00,77.09,77.11,77.0,77.02,19000.0,63.8815,63.8981,63.8069,63.8235,19000.0
2014-04-10 14:20:00,77.01,77.1,77.0,77.07,35800.0,63.8152,63.8898,63.8069,63.8649,35800.0
2014-04-10 14:25:00,77.08,77.09,77.0,77.01,33200.0,63.8732,63.8815,63.8069,63.8152,33200.0
2014-04-10 14:30:00,77.01,77.04,77.0,77.03,39200.0,63.8152,63.8401,63.8069,63.8318,39200.0
2014-04-10 14:35:00,77.03,77.04,76.91,77.04,59600.0,63.8318,63.8401,63.7323,63.8401,59600.0
2014-04-10 14:40:00,77.05,77.13,77.04,77.11,29900.0,63.8484,63.9146,63.8401,63.8981,29900.0
2014-04-10 14:45:00,77.1,77.14,76.98,77.03,62000.0,63.8898,63.9229,63.7903,63.8318,62000.0
2014-04-10 14:50:00,77.04,77.09,76.97,76.98,43000.0,63.8401,63.8815,63.7821,63.7903,43000.0
2014-04-10 14:55:00,76.98,77.07,76.98,77.05,40000.0,63.7903,63.8649,63.7903,63.8484,40000.0
2014-04-10 15:00:00,77.04,77.05,76.79,76.96,102800.0,63.8401,63.8484,63.6329,63.7738,102800.0
2014-04-10 15:05:00,76.97,76.97,76.8,76.8,83400.0,63.7821,63.7821,63.6412,63.6412,83400.0
2014-04-10 15:10:00,76.8,76.9,76.77,76.88,50000.0,63.6412,63.7241,63.6163,63.7075,50000.0
2014-04-10 15:15:00,76.89,76.97,76.84,76.96,46800.0,63.7158,63.7821,63.6743,63.7738,46800.0
2014-04-10 15:20:00,76.96,76.96,76.84,76.9,59100.0,63.7738,63.7738,63.6743,63.7241,59100.0
2014-04-10 15:25:00,76.9,76.99,76.88,76.93,59900.0,63.7241,63.7986,63.7075,63.7489,59900.0
2014-04-10 15:30:00,76.92,77.02,76.89,76.97,58600.0,63.7406,63.8235,63.7158,63.7821,58600.0
2014-04-10 15:35:00,76.97,77.06,76.96,76.97,66300.0,63.7821,63.8566,63.7738,63.7821,66300.0
2014-04-10 15:40:00,76.96,77.07,76.93,77.07,73900.0,63.7738,63.8649,63.7489,63.8649,73900.0
2014-04-10 15:45:00,77.06,77.09,77.02,77.03,74100.0,63.8566,63.8815,63.8235,63.8318,74100.0
2014-04-10 15:50:00,77.02,77.04,76.89,76.91,158100.0,63.8235,63.8401,63.7158,63.7323,158100.0
2014-04-10 15:55:00,76.9,76.92,76.81,76.82,237800.0,63.7241,63.7406,63.6495,63.6578,237800.0
2014-04-11 09:30:00,76.46,76.8,76.36,76.57,85000.0,63.3594,63.6412,63.2766,63.4506,85000.0
2014-04-11 09:35:00,76.55,76.74,76.39,76.6,81500.0,63.434,63.5915,63.3014,63.4755,81500.0
2014-04-11 09:40:00,76.68,76.68,76.47,76.51,50900.0,63.5417,63.5417,63.3677,63.4009,50900.0
2014-04-11 09:45:00,76.51,76.6,76.47,76.59,89600.0,63.4009,63.4755,63.3677,63.4672,89600.0
2014-04-11 09:50:00,76.57,76.62,76.51,76.58,87900.0,63.4506,63.492,63.4009,63.4589,87900.0
2014-04-11 09:55:00,76.6,76.75,76.54,76.57,38300.0,63.4755,63.5998,63.4257,63.4506,38300.0
2014-04-11 10:00:00,76.55,76.68,76.52,76.54,57000.0,63.434,63.5417,63.4092,63.4257,57000.0
2014-04-11 10:05:00,76.54,76.63,76.46,76.54,65600.0,63.4257,63.5003,63.3594,63.4257,65600.0
2014-04-11 10:10:00,76.53,76.62,76.5,76.52,41500.0,63.4174,63.492,63.3926,63.4092,41500.0
2014-04-11 10:15:00,76.52,76.62,76.48,76.53,37100.0,63.4092,63.492,63.376,63.4174,37100.0
2014-04-11 10:20:00,76.53,76.59,76.53,76.57,35500.0,63.4174,63.4672,63.4174,63.4506,35500.0
2014-04-11 10:25:00,76.57,76.59,76.55,76.58,56400.0,63.4506,63.4672,63.434,63.4589,56400.0
2014-04-11 10:30:00,76.57,76.74,76.54,76.71,85600.0,63.4506,63.5915,63.4257,63.5666,85600.0
2014-04-11 10:35:00,76.71,76.81,76.7,76.74,97000.0,63.5666,63.6495,63.5583,63.5915,97000.0
2014-04-11 10:40:00,76.74,76.95,76.73,76.85,62700.0,63.5915,63.7655,63.5832,63.6826,62700.0
2014-04-11 10:45:00,76.84,76.91,76.77,76.81,49700.0,63.6743,63.7323,63.6163,63.6495,49700.0
2014-04-11 10:50:00,76.81,76.94,76.76,76.93,53800.0,63.6495,63.7572,63.608,63.7489,53800.0
2014-04-11 10:55:00,76.95,77.06,76.91,76.95,61000.0,63.7655,63.8566,63.7323,63.7655,61000.0
2014-04-11 11:00:00,76.94,76.95,76.81,76.88,37800.0,63.7572,63.7655,63.6495,63.7075,37800.0
2014-04-11 11:05:00,76.87,76.9,76.81,76.81,33100.0,63.6992,63.7241,63.6495,63.6495,33100.0
2014-04-11 11:10:00,76.81,77.01,76.79,76.99,31600.0,63.6495,63.8152,63.6329,63.7986,31600.0
2014-04-11 11:15:00,77.0,77.06,76.99,77.01,43700.0,63.8069,63.8566,63.7986,63.8152,43700.0
2014-04-11 11:20:00,77.01,77.01,76.89,76.93,38900.0,63.8152,63.8152,63.7158,63.7489,38900.0
2014-04-11 11:25:00,76.94,76.94,76.81,76.84,46800.0,63.7572,63.7572,63.6495,63.6743,46800.0
2014-04-11 11:30:00,76.84,76.87,76.79,76.83,30500.0,63.6743,63.6992,63.6329,63.666,30500.0
2014-04-11 11:35:00,76.84,76.91,76.78,76.82,41300.0,63.6743,63.7323,63.6246,63.6578,41300.0
2014-04-11 11:40:00,76.82,76.82,76.76,76.78,27600.0,63.6578,63.6578,63.608,63.6246,27600.0
2014-04-11 11:45:00,76.78,76.78,76.67,76.76,34800.0,63.6246,63.6246,63.5335,63.608,34800.0
2014-04-11 11:50:00,76.75,76.75,76.62,76.62,29800.0,63.5998,63.5998,63.492,63.492,29800.0
2014-04-11 11:55:00,76.62,76.74,76.59,76.73,24700.0,63.492,63.5915,63.4672,63.5832,24700.0
2014-04-11 12:00:00,76.7,76.89,76.7,76.87,15200.0,63.5583,63.7158,63.5583,63.6992,15200.0
2014-04-11 12:05:00,76.86,76.94,76.81,76.9,17400.0,63.6909,63.7572,63.6495,63.7241,17400.0
2014-04-11 12:10:00,76.9,76.9,76.8,76.8,20100.0,63.7241,63.7241,63.6412,63.6412,20100.0
2014-04-11 12:15:00,76.8,76.92,76.76,76.92,14300.0,63.6412,63.7406,63.608,63.7406,14300.0
2014-04-11 12:20:00,76.89,76.89,76.79,76.79,30300.0,63.7158,63.7158,63.6329,63.6329,30300.0
2014-04-11 12:25:00,76.78,76.92,76.77,76.88,25000.0,63.6246,63.7406,63.6163,63.7075,25000.0
2014-04-11 12:30:00,76.88,76.91,76.83,76.87,39200.0,63.7075,63.7323,63.666,63.6992,39200.0
2014-04-11 12:35:00,76.86,76.92,76.83,76.91,17200.0,63.6909,63.7406,63.666,63.7323,17200.0
2014-04-11 12:40:00,76.9,76.98,76.87,76.93,23900.0,63.7241,63.7903,63.6992,63.7489,23900.0
2014-04-11 12:45:00,76.93,77.08,76.93,77.01,38200.0,63.7489,63.8732,63.7489,63.8152,38200.0
2014-04-11 12:50:00,77.01,77.01,76.87,76.87,13000.0,63.8152,63.8152,63.6992,63.6992,13000.0
2014-04-11 12:55:00,76.88,76.92,76.81,76.87,12700.0,63.7075,63.7406,63.6495,63.6992,12700.0
2014-04-11 13:00:00,76.88,76.89,76.81,76.81,16300.0,63.7075,63.7158,63.6495,63.6495,16300.0
2014-04-11 13:05:00,76.8,76.81,76.65,76.73,25800.0,63.6412,63.6495,63.5169,63.5832,25800.0
2014-04-11 13:10:00,76.72,76.74,76.67,76.67,14900.0,63.5749,63.5915,63.5335,63.5335,14900.0
2014-04-11 13:15:00,76.7,76.71,76.61,76.63,12800.0,63.5583,63.5666,63.4837,63.5003,12800.0
2014-04-11 13:20:00,76.62,76.7,76.6,76.68,17200.0,63.492,63.5583,63.4755,63.5417,17200.0
2014-04-11 13:25:00,76.69,76.71,76.6,76.65,25500.0,63.55,63.5666,63.4755,63.5169,25500.0
2014-04-11 13:30:00,76.65,76.7,76.61,76.68,27500.0,63.5169,63.5583,63.4837,63.5417,27500.0
2014-04-11 13:35:00,76.69,76.8,76.64,76.79,19900.0,63.55,63.6412,63.5086,63.6329,19900.0
2014-04-11 13:40:00,76.79,76.91,76.79,76.91,21500.0,63.6329,63.7323,63.6329,63.7323,21500.0
2014-04-11 13:45:00,76.91,77.0,76.88,76.89,22800.0,63.7323,63.8069,63.7075,63.7158,22800.0
2014-04-11 13:50:00,76.91,76.94,76.87,76.91,19400.0,63.7323,63.7572,63.6992,63.7323,19400.0
2014-04-11 13:55:00,76.9,76.91,76.81,76.84,35500.0,63.7241,63.7323,63.6495,63.6743,35500.0
2014-04-11 14:00:00,76.83,76.99,76.83,76.94,69300.0,63.666,63.7986,63.666,63.7572,69300.0
2014-04-11 14:05:00,76.93,76.97,76.89,76.95,51100.0,63.7489,63.7821,63.7158,63.7655,51100.0
2014-04-11 14:10:00,76.94,76.97,76.9,76.91,56900.0,63.7572,63.7821,63.7241,63.7323,56900.0
2014-04-11 14:15:00,76.92,76.92,76.85,76.88,72600.0,63.7406,63.7406,63.6826,63.7075,72600.0
2014-04-11 14:20:00,76.86,76.89,76.8,76.82,32900.0,63.6909,63.7158,63.6412,63.6578,32900.0
2014-04-11 14:25:00,76.81,76.85,76.72,76.77,38000.0,63.6495,63.6826,63.5749,63.6163,38000.0
2014-04-11 14:30:00,76.77,76.9,76.73,76.9,53300.0,63.6163,63.7241,63.5832,63.7241,53300.0
2014-04-11 14:35:00,76.89,76.91,76.85,76.85,34400.0,63.7158,63.7323,63.6826,63.6826,34400.0
2014-04-11 14:40:00,76.85,76.9,76.8,76.82,44400.0,63.6826,63.7241,63.6412,63.6578,44400.0
2014-04-11 14:45:00,76.81,76.86,76.8,76.81,53900.0,63.6495,63.6909,63.6412,63.6495,53900.0
2014-04-11 14:50:00,76.82,76.95,76.77,76.94,63300.0,63.6578,63.7655,63.6163,63.7572,63300.0
2014-04-11 14:55:00,76.96,77.02,76.92,76.96,45300.0,63.7738,63.8235,63.7406,63.7738,45300.0
2014-04-11 15:00:00,76.96,76.96,76.84,76.92,56900.0,63.7738,63.7738,63.6743,63.7406,56900.0
2014-04-11 15:05:00,76.91,77.16,76.87,77.14,77200.0,63.7323,63.9395,63.6992,63.9229,77200.0
2014-04-11 15:10:00,77.13,77.31,77.08,77.24,138600.0,63.9146,64.0638,63.8732,64.0058,138600.0
2014-04-11 15:15:00,77.23,77.42,77.23,77.4,94200.0,63.9975,64.155,63.9975,64.1384,94200.0
2014-04-11 15:20:00,77.4,77.55,77.4,77.55,97900.0,64.1384,64.2627,64.1384,64.2627,97900.0
2014-04-11 15:25:00,77.55,77.63,77.46,77.5,128400.0,64.2627,64.329,64.1881,64.2212,128400.0
2014-04-11 15:30:00,77.5,77.53,77.26,77.31,107300.0,64.2212,64.2461,64.0224,64.0638,107300.0
2014-04-11 15:35:00,77.31,77.38,77.21,77.31,95300.0,64.0638,64.1218,63.9809,64.0638,95300.0
2014-04-11 15:40:00,77.31,77.37,77.27,77.31,78700.0,64.0638,64.1135,64.0307,64.0638,78700.0
2014-04-11 15:45:00,77.3,77.3,77.19,77.24,140900.0,64.0555,64.0555,63.9644,64.0058,140900.0
2014-04-11 15:50:00,77.23,77.25,77.08,77.09,185300.0,63.9975,64.0141,63.8732,63.8815,185300.0
2014-04-11 15:55:00,77.09,77.17,77.07,77.09,253300.0,63.8815,63.9478,63.8649,63.8815,253300.0
2014-04-14 09:30:00,77.47,77.7,77.4,77.56,103300.0,64.1964,64.387,64.1384,64.271,103300.0
2014-04-14 09:35:00,77.56,77.62,77.39,77.47,53700.0,64.271,64.3207,64.1301,64.1964,53700.0
2014-04-14 09:40:00,77.48,77.52,77.3,77.38,66300.0,64.2047,64.2378,64.0555,64.1218,66300.0
2014-04-14 09:45:00,77.38,77.44,77.12,77.2,40900.0,64.1218,64.1715,63.9064,63.9726,40900.0
2014-04-14 09:50:00,77.2,77.33,77.09,77.11,30600.0,63.9726,64.0804,63.8815,63.8981,30600.0
2014-04-14 09:55:00,77.11,77.11,76.92,76.97,21800.0,63.8981,63.8981,63.7406,63.7821,21800.0
2014-04-14 10:00:00,76.96,77.16,76.88,77.08,155400.0,63.7738,63.9395,63.7075,63.8732,155400.0
2014-04-14 10:05:00,77.07,77.26,77.05,77.14,69200.0,63.8649,64.0224,63.8484,63.9229,69200.0
2014-04-14 10:10:00,77.14,77.21,77.03,77.2,83900.0,63.9229,63.9809,63.8318,63.9726,83900.0
2014-04-14 10:15:00,77.2,77.47,77.2,77.47,25500.0,63.9726,64.1964,63.9726,64.1964,25500.0
2014-04-14 10:20:00,77.46,77.53,77.35,77.5,44600.0,64.1881,64.2461,64.0969,64.2212,44600.0
2014-04-14 10:25:00,77.49,77.66,77.45,77.66,41100.0,64.213,64.3538,64.1798,64.3538,41100.0
2014-04-14 10:30:00,77.64,77.93,77.61,77.86,59100.0,64.3373,64.5776,64.3124,64.5196,59100.0
2014-04-14 10:35:00,77.86,77.94,77.83,77.89,33600.0,64.5196,64.5859,64.4947,64.5444,33600.0
2014-04-14 10:40:00,77.92,77.99,77.84,77.95,27600.0,64.5693,64.6273,64.503,64.5941,27600.0
2014-04-14 10:45:00,77.97,78.17,77.97,78.14,47400.0,64.6107,64.7765,64.6107,64.7516,47400.0
2014-04-14 10:50:00,78.16,78.43,78.14,78.37,53100.0,64.7682,64.9919,64.7516,64.9422,53100.0
2014-04-14 10:55:00,78.36,78.45,78.28,78.35,50300.0,64.9339,65.0085,64.8676,64.9256,50300.0
2014-04-14 11:00:00,78.35,78.47,78.33,78.43,90500.0,64.9256,65.025,64.909,64.9919,90500.0
2014-04-14 11:05:00,78.43,78.55,78.42,78.48,84300.0,64.9919,65.0913,64.9836,65.0333,84300.0
2014-04-14 11:10:00,78.48,78.56,78.44,78.52,125800.0,65.0333,65.0996,65.0002,65.0665,125800.0
2014-04-14 11:15:00,78.53,78.56,78.47,78.51,68000.0,65.0748,65.0996,65.025,65.0582,68000.0
2014-04-14 11:20:00,78.51,78.54,78.47,78.47,37700.0,65.0582,65.0831,65.025,65.025,37700.0
2014-04-14 11:25:00,78.47,78.58,78.46,78.52,43400.0,65.025,65.1162,65.0168,65.0665,43400.0
2014-04-14 11:30:00,78.52,78.64,78.51,78.58,42800.0,65.0665,65.1659,65.0582,65.1162,42800.0
2014-04-14 11:35:00,78.58,78.61,78.48,78.54,38900.0,65.1162,65.1411,65.0333,65.0831,38900.0
2014-04-14 11:40:00,78.54,78.54,78.35,78.41,37200.0,65.0831,65.0831,64.9256,64.9753,37200.0
2014-04-14 11:45:00,78.41,78.41,78.31,78.37,22500.0,64.9753,64.9753,64.8925,64.9422,22500.0
2014-04-14 11:50:00,78.35,78.35,78.2,78.22,20300.0,64.9256,64.9256,64.8013,64.8179,20300.0
2014-04-14 11:55:00,78.22,78.24,78.03,78.06,19800.0,64.8179,64.8345,64.6604,64.6853,19800.0
2014-04-14 12:00:00,78.04,78.05,77.97,78.01,12700.0,64.6687,64.677,64.6107,64.6439,12700.0
2014-04-14 12:05:00,78.01,78.14,77.98,78.12,17000.0,64.6439,64.7516,64.619,64.735,17000.0
2014-04-14 12:10:00,78.11,78.21,78.04,78.17,32800.0,64.7267,64.8096,64.6687,64.7765,32800.0
2014-04-14 12:15:00,78.17,78.33,78.17,78.25,22000.0,64.7765,64.909,64.7765,64.8427,22000.0
2014-04-14 12:20:00,78.26,78.3,78.22,78.24,15300.0,64.851,64.8842,64.8179,64.8345,15300.0
2014-04-14 12:25:00,78.23,78.29,78.22,78.29,14100.0,64.8262,64.8759,64.8179,64.8759,14100.0
2014-04-14 12:30:00,78.28,78.29,78.2,78.27,17000.0,64.8676,64.8759,64.8013,64.8593,17000.0
2014-04-14 12:35:00,78.27,78.29,78.15,78.15,15900.0,64.8593,64.8759,64.7599,64.7599,15900.0
2014-04-14 12:40:00,78.14,78.21,78.1,78.1,15400.0,64.7516,64.8096,64.7184,64.7184,15400.0
2014-04-14 12:45:00,78.1,78.15,78.06,78.15,16900.0,64.7184,64.7599,64.6853,64.7599,16900.0
2014-04-14 12:50:00,78.15,78.16,78.08,78.14,9300.0,64.7599,64.7682,64.7019,64.7516,9300.0
2014-04-14 12:55:00,78.15,78.17,78.08,78.13,10100.0,64.7599,64.7765,64.7019,64.7433,10100.0
2014-04-14 13:00:00,78.13,78.14,78.01,78.06,17400.0,64.7433,64.7516,64.6439,64.6853,17400.0
2014-04-14 13:05:00,78.06,78.12,78.06,78.08,56200.0,64.6853,64.735,64.6853,64.7019,56200.0
2014-04-14 13:10:00,78.07,78.07,77.94,78.02,37700.0,64.6936,64.6936,64.5859,64.6522,37700.0
2014-04-14 13:15:00,78.01,78.01,77.93,77.96,18000.0,64.6439,64.6439,64.5776,64.6024,18000.0
2014-04-14 13:20:00,77.98,78.01,77.86,77.87,39600.0,64.619,64.6439,64.5196,64.5279,39600.0
2014-04-14 13:25:00,77.87,77.89,77.83,77.85,33600.0,64.5279,64.5444,64.4947,64.5113,33600.0
2014-04-14 13:30:00,77.85,77.89,77.81,77.86,33100.0,64.5113,64.5444,64.4781,64.5196,33100.0
2014-04-14 13:35:00,77.87,77.99,77.87,77.93,12200.0,64.5279,64.6273,64.5279,64.5776,12200.0
2014-04-14 13:40:00,77.93,77.96,77.87,77.91,32000.0,64.5776,64.6024,64.5279,64.561,32000.0
2014-04-14 13:45:00,77.9,77.95,77.8,77.83,26000.0,64.5527,64.5941,64.4698,64.4947,26000.0
2014-04-14 13:50:00,77.83,77.88,77.83,77.85,16200.0,64.4947,64.5361,64.4947,64.5113,16200.0
2014-04-14 13:55:00,77.86,77.87,77.81,77.82,18800.0,64.5196,64.5279,64.4781,64.4864,18800.0
2014-04-14 14:00:00,77.81,77.83,77.77,77.81,58800.0,64.4781,64.4947,64.445,64.4781,58800.0
2014-04-14 14:05:00,77.82,78.03,77.82,78.01,30300.0,64.4864,64.6604,64.4864,64.6439,30300.0
2014-04-14 14:10:00,78.02,78.03,77.95,77.97,19400.0,64.6522,64.6604,64.5941,64.6107,19400.0
2014-04-14 14:15:00,77.95,77.99,77.86,77.87,19900.0,64.5941,64.6273,64.5196,64.5279,19900.0
2014-04-14 14:20:00,77.87,77.87,77.76,77.83,27900.0,64.5279,64.5279,64.4367,64.4947,27900.0
2014-04-14 14:25:00,77.83,77.83,77.75,77.77,19800.0,64.4947,64.4947,64.4284,64.445,19800.0
2014-04-14 14:30:00,77.76,77.81,77.72,77.77,33100.0,64.4367,64.4781,64.4036,64.445,33100.0
2014-04-14 14:35:00,77.77,77.81,77.73,77.73,21100.0,64.445,64.4781,64.4118,64.4118,21100.0
2014-04-14 14:40:00,77.73,77.74,77.7,77.72,25600.0,64.4118,64.4201,64.387,64.4036,25600.0
2014-04-14 14:45:00,77.73,77.76,77.7,77.73,26600.0,64.4118,64.4367,64.387,64.4118,26600.0
2014-04-14 14:50:00,77.73,77.79,77.71,77.79,27900.0,64.4118,64.4616,64.3953,64.4616,27900.0
2014-04-14 14:55:00,77.78,77.79,77.65,77.65,28500.0,64.4533,64.4616,64.3455,64.3455,28500.0
2014-04-14 15:00:00,77.65,77.67,77.58,77.6,44100.0,64.3455,64.3621,64.2875,64.3041,44100.0
2014-04-14 15:05:00,77.59,77.61,77.55,77.56,46700.0,64.2958,64.3124,64.2627,64.271,46700.0
2014-04-14 15:10:00,77.56,77.62,77.36,77.39,56600.0,64.271,64.3207,64.1052,64.1301,56600.0
2014-04-14 15:15:00,77.39,77.49,77.38,77.48,32300.0,64.1301,64.213,64.1218,64.2047,32300.0
2014-04-14 15:20:00,77.47,77.55,77.45,77.52,34300.0,64.1964,64.2627,64.1798,64.2378,34300.0
2014-04-14 15:25:00,77.51,77.53,77.36,77.47,36500.0,64.2295,64.2461,64.1052,64.1964,36500.0
2014-04-14 15:30:00,77.49,77.6,77.48,77.52,42300.0,64.213,64.3041,64.2047,64.2378,42300.0
2014-04-14 15:35:00,77.51,77.69,77.46,77.64,41400.0,64.2295,64.3787,64.1881,64.3373,41400.0
2014-04-14 15:40:00,77.64,77.67,77.55,77.61,60700.0,64.3373,64.3621,64.2627,64.3124,60700.0
2014-04-14 15:45:00,77.61,77.73,77.6,77.64,71700.0,64.3124,64.4118,64.3041,64.3373,71700.0
2014-04-14 15:50:00,77.64,77.78,77.63,77.68,85400.0,64.3373,64.4533,64.329,64.3704,85400.0
2014-04-14 15:55:00,77.68,77.84,77.68,77.8,153100.0,64.3704,64.503,64.3704,64.4698,153100.0
2014-04-15 09:30:00,78.07,78.18,77.84,78.0,43200.0,64.6936,64.7847,64.503,64.6356,43200.0
2014-04-15 09:35:00,78.03,78.17,78.0,78.14,19200.0,64.6604,64.7765,64.6356,64.7516,19200.0
2014-04-15 09:40:00,78.15,78.36,78.1,78.36,28900.0,64.7599,64.9339,64.7184,64.9339,28900.0
2014-04-15 09:45:00,78.36,78.46,78.29,78.45,21600.0,64.9339,65.0168,64.8759,65.0085,21600.0
2014-04-15 09:50:00,78.44,78.67,78.34,78.58,178000.0,65.0002,65.1908,64.9173,65.1162,178000.0
2014-04-15 09:55:00,78.59,78.67,78.57,78.59,110100.0,65.1245,65.1908,65.1079,65.1245,110100.0
2014-04-15 10:00:00,78.59,78.65,78.27,78.3,62100.0,65.1245,65.1742,64.8593,64.8842,62100.0
2014-04-15 10:05:00,78.29,78.36,78.26,78.36,31200.0,64.8759,64.9339,64.851,64.9339,31200.0
2014-04-15 10:10:00,78.35,78.35,78.26,78.29,50300.0,64.9256,64.9256,64.851,64.8759,50300.0
2014-04-15 10:15:00,78.29,78.34,78.1,78.12,62400.0,64.8759,64.9173,64.7184,64.735,62400.0
2014-04-15 10:20:00,78.13,78.27,77.99,78.01,87200.0,64.7433,64.8593,64.6273,64.6439,87200.0
2014-04-15 10:25:00,78.02,78.09,77.89,77.92,28000.0,64.6522,64.7102,64.5444,64.5693,28000.0
2014-04-15 10:30:00,77.89,77.91,77.7,77.91,16900.0,64.5444,64.561,64.387,64.561,16900.0
2014-04-15 10:35:00,77.92,78.12,77.9,78.0,13100.0,64.5693,64.735,64.5527,64.6356,13100.0
2014-04-15 10:40:00,78.01,78.17,78.01,78.03,19100.0,64.6439,64.7765,64.6439,64.6604,19100.0
2014-04-15 10:45:00,78.02,78.12,77.97,78.03,18200.0,64.6522,64.735,64.6107,64.6604,18200.0
2014-04-15 10:50:00,78.03,78.15,77.82,77.86,14200.0,64.6604,64.7599,64.4864,64.5196,14200.0
2014-04-15 10:55:00,77.83,77.95,77.76,77.83,25100.0,64.4947,64.5941,64.4367,64.4947,25100.0
2014-04-15 11:00:00,77.81,77.81,77.59,77.64,26500.0,64.4781,64.4781,64.2958,64.3373,26500.0
2014-04-15 11:05:00,77.65,77.86,77.64,77.71,20700.0,64.3455,64.5196,64.3373,64.3953,20700.0
2014-04-15 11:10:00,77.74,77.8,77.64,77.65,26800.0,64.4201,64.4698,64.3373,64.3455,26800.0
2014-04-15 11:15:00,77.64,77.89,77.61,77.88,19500.0,64.3373,64.5444,64.3124,64.5361,19500.0
2014-04-15 11:20:00,77.87,77.99,77.8,77.93,22200.0,64.5279,64.6273,64.4698,64.5776,22200.0
2014-04-15 11:25:00,77.93,77.99,77.8,77.92,22800.0,64.5776,64.6273,64.4698,64.5693,22800.0
2014-04-15 11:30:00,77.91,78.05,77.83,77.98,18900.0,64.561,64.677,64.4947,64.619,18900.0
2014-04-15 11:35:00,77.98,77.99,77.89,77.92,15800.0,64.619,64.6273,64.5444,64.5693,15800.0
2014-04-15 11:40:00,77.91,77.92,77.76,77.82,21300.0,64.561,64.5693,64.4367,64.4864,21300.0
2014-04-15 11:45:00,77.82,77.87,77.64,77.74,32000.0,64.4864,64.5279,64.3373,64.4201,32000.0
2014-04-15 11:50:00,77.71,77.83,77.71,77.79,28600.0,64.3953,64.4947,64.3953,64.4616,28600.0
2014-04-15 11:55:00,77.79,77.86,77.7,77.79,20500.0,64.4616,64.5196,64.387,64.4616,20500.0
2014-04-15 12:00:00,77.8,77.8,77.64,77.71,21300.0,64.4698,64.4698,64.3373,64.3953,21300.0
2014-04-15 12:05:00,77.73,77.78,77.65,77.78,30600.0,64.4118,64.4533,64.3455,64.4533,30600.0
2014-04-15 12:10:00,77.77,77.89,77.73,77.81,18000.0,64.445,64.5444,64.4118,64.4781,18000.0
2014-04-15 12:15:00,77.82,77.82,77.77,77.77,14200.0,64.4864,64.4864,64.445,64.445,14200.0
2014-04-15 12:20:00,77.77,77.78,77.66,77.67,31500.0,64.445,64.4533,64.3538,64.3621,31500.0
2014-04-15 12:25:00,77.69,77.8,77.59,77.8,13500.0,64.3787,64.4698,64.2958,64.4698,13500.0
2014-04-15 12:30:00,77.8,77.85,77.7,77.72,26200.0,64.4698,64.5113,64.387,64.4036,26200.0
2014-04-15 12:35:00,77.69,77.76,77.64,77.67,23900.0,64.3787,64.4367,64.3373,64.3621,23900.0
2014-04-15 12:40:00,77.64,77.7,77.6,77.61,26000.0,64.3373,64.387,64.3041,64.3124,26000.0
2014-04-15 12:45:00,77.61,77.64,77.49,77.52,22600.0,64.3124,64.3373,64.213,64.2378,22600.0
2014-04-15 12:50:00,77.52,77.62,77.48,77.6,23500.0,64.2378,64.3207,64.2047,64.3041,23500.0
2014-04-15 12:55:00,77.6,77.61,77.46,77.46,16600.0,64.3041,64.3124,64.1881,64.1881,16600.0
2014-04-15 13:00:00,77.45,77.58,77.42,77.57,20200.0,64.1798,64.2875,64.155,64.2793,20200.0
2014-04-15 13:05:00,77.57,77.65,77.54,77.59,12600.0,64.2793,64.3455,64.2544,64.2958,12600.0
2014-04-15 13:10:00,77.59,77.63,77.54,77.6,14100.0,64.2958,64.329,64.2544,64.3041,14100.0
2014-04-15 13:15:00,77.63,77.71,77.61,77.67,7400.0,64.329,64.3953,64.3124,64.3621,7400.0
2014-04-15 13:20:00,77.68,77.72,77.61,77.64,10900.0,64.3704,64.4036,64.3124,64.3373,10900.0
2014-04-15 13:25:00,77.64,77.79,77.58,77.77,29200.0,64.3373,64.4616,64.2875,64.445,29200.0
2014-04-15 13:30:00,77.79,77.92,77.73,77.87,21200.0,64.4616,64.5693,64.4118,64.5279,21200.0
2014-04-15 13:35:00,77.87,77.98,77.85,77.85,16300.0,64.5279,64.619,64.5113,64.5113,16300.0
2014-04-15 13:40:00,77.87,77.98,77.84,77.88,19800.0,64.5279,64.619,64.503,64.5361,19800.0
2014-04-15 13:45:00,77.88,77.91,77.82,77.84,17800.0,64.5361,64.561,64.4864,64.503,17800.0
2014-04-15 13:50:00,77.88,77.93,77.84,77.88,17000.0,64.5361,64.5776,64.503,64.5361,17000.0
2014-04-15 13:55:00,77.9,78.13,77.85,78.08,12600.0,64.5527,64.7433,64.5113,64.7019,12600.0
2014-04-15 14:00:00,78.08,78.17,78.06,78.16,26200.0,64.7019,64.7765,64.6853,64.7682,26200.0
2014-04-15 14:05:00,78.2,78.26,78.14,78.17,25200.0,64.8013,64.851,64.7516,64.7765,25200.0
2014-04-15 14:10:00,78.14,78.27,78.08,78.22,15500.0,64.7516,64.8593,64.7019,64.8179,15500.0
2014-04-15 14:15:00,78.24,78.35,78.22,78.25,32600.0,64.8345,64.9256,64.8179,64.8427,32600.0
2014-04-15 14:20:00,78.25,78.36,78.2,78.32,31600.0,64.8427,64.9339,64.8013,64.9008,31600.0
2014-04-15 14:25:00,78.31,78.42,78.27,78.33,26200.0,64.8925,64.9836,64.8593,64.909,26200.0
2014-04-15 14:30:00,78.33,78.52,78.29,78.52,29200.0,64.909,65.0665,64.8759,65.0665,29200.0
2014-04-15 14:35:00,78.52,78.59,78.46,78.59,31600.0,65.0665,65.1245,65.0168,65.1245,31600.0
2014-04-15 14:40:00,78.58,78.67,78.55,78.65,27800.0,65.1162,65.1908,65.0913,65.1742,27800.0
2014-04-15 14:45:00,78.65,78.73,78.64,78.67,34300.0,65.1742,65.2405,65.1659,65.1908,34300.0
2014-04-15 14:50:00,78.66,78.78,78.66,78.75,25700.0,65.1825,65.2819,65.1825,65.2571,25700.0
2014-04-15 14:55:00,78.75,78.76,78.61,78.64,35500.0,65.2571,65.2654,65.1411,65.1659,35500.0
2014-04-15 15:00:00,78.64,78.73,78.62,78.64,26600.0,65.1659,65.2405,65.1493,65.1659,26600.0
2014-04-15 15:05:00,78.65,78.68,78.59,78.64,51900.0,65.1742,65.1991,65.1245,65.1659,51900.0
2014-04-15 15:10:00,78.64,78.84,78.58,78.81,34900.0,65.1659,65.3317,65.1162,65.3068,34900.0
2014-04-15 15:15:00,78.8,78.86,78.71,78.85,29900.0,65.2985,65.3482,65.2239,65.3399,29900.0
2014-04-15 15:20:00,78.87,78.91,78.71,78.77,46700.0,65.3565,65.3897,65.2239,65.2736,46700.0
2014-04-15 15:25:00,78.78,78.86,78.68,78.84,29800.0,65.2819,65.3482,65.1991,65.3317,29800.0
2014-04-15 15:30:00,78.85,78.85,78.71,78.71,61800.0,65.3399,65.3399,65.2239,65.2239,61800.0
2014-04-15 15:35:00,78.7,78.77,78.67,78.69,45800.0,65.2156,65.2736,65.1908,65.2074,45800.0
2014-04-15 15:40:00,78.68,78.78,78.67,78.73,99700.0,65.1991,65.2819,65.1908,65.2405,99700.0
2014-04-15 15:45:00,78.73,78.84,78.72,78.81,82000.0,65.2405,65.3317,65.2322,65.3068,82000.0
2014-04-15 15:50:00,78.82,78.91,78.82,78.91,120700.0,65.3151,65.3897,65.3151,65.3897,120700.0
2014-04-15 15:55:00,78.91,78.95,78.84,78.92,291700.0,65.3897,65.4228,65.3317,65.3979,291700.0
2014-04-16 09:30:00,79.54,79.99,79.48,79.66,121300.0,65.9117,66.2846,65.862,66.0112,121300.0
2014-04-16 09:35:00,79.64,79.84,79.58,79.72,94400.0,65.9946,66.1603,65.9449,66.0609,94400.0
2014-04-16 09:40:00,79.7,79.93,79.63,79.88,175700.0,66.0443,66.2349,65.9863,66.1935,175700.0
2014-04-16 09:45:00,79.83,79.85,79.57,79.57,46300.0,66.152,66.1686,65.9366,65.9366,46300.0
2014-04-16 09:50:00,79.58,79.58,79.38,79.51,31000.0,65.9449,65.9449,65.7791,65.8869,31000.0
2014-04-16 09:55:00,79.5,79.67,79.49,79.65,39000.0,65.8786,66.0194,65.8703,66.0029,39000.0
2014-04-16 10:00:00,79.66,79.66,79.35,79.35,45600.0,66.0112,66.0112,65.7543,65.7543,45600.0
2014-04-16 10:05:00,79.37,79.39,79.2,79.23,45400.0,65.7708,65.7874,65.63,65.6548,45400.0
2014-04-16 10:10:00,79.25,79.34,79.23,79.27,35200.0,65.6714,65.746,65.6548,65.688,35200.0
2014-04-16 10:15:00,79.29,79.32,79.19,79.31,34500.0,65.7046,65.7294,65.6217,65.7211,34500.0
2014-04-16 10:20:00,79.33,79.53,79.33,79.46,38900.0,65.7377,65.9034,65.7377,65.8454,38900.0
2014-04-16 10:25:00,79.47,79.58,79.41,79.41,24100.0,65.8537,65.9449,65.804,65.804,24100.0
2014-04-16 10:30:00,79.41,79.41,79.29,79.3,44800.0,65.804,65.804,65.7046,65.7128,44800.0
2014-04-16 10:35:00,79.29,79.37,79.26,79.28,19200.0,65.7046,65.7708,65.6797,65.6963,19200.0
2014-04-16 10:40:00,79.26,79.26,79.09,79.11,30000.0,65.6797,65.6797,65.5388,65.5554,30000.0
2014-04-16 10:45:00,79.09,79.19,79.03,79.16,22000.0,65.5388,65.6217,65.4891,65.5968,22000.0
2014-04-16 10:50:00,79.15,79.18,79.04,79.04,27800.0,65.5885,65.6134,65.4974,65.4974,27800.0
2014-04-16 10:55:00,79.05,79.09,78.98,79.0,36000.0,65.5057,65.5388,65.4477,65.4642,36000.0
2014-04-16 11:00:00,79.01,79.06,78.97,79.05,41400.0,65.4725,65.514,65.4394,65.5057,41400.0
2014-04-16 11:05:00,79.05,79.2,79.05,79.17,20900.0,65.5057,65.63,65.5057,65.6051,20900.0
2014-04-16 11:10:00,79.17,79.24,79.15,79.23,15600.0,65.6051,65.6631,65.5885,65.6548,15600.0
2014-04-16 11:15:00,79.23,79.39,79.22,79.35,19300.0,65.6548,65.7874,65.6465,65.7543,19300.0
2014-04-16 11:20:00,79.35,79.39,79.29,79.38,21400.0,65.7543,65.7874,65.7046,65.7791,21400.0
2014-04-16 11:25:00,79.38,79.43,79.34,79.4,18700.0,65.7791,65.8206,65.746,65.7957,18700.0
2014-04-16 11:30:00,79.4,79.47,79.37,79.4,25100.0,65.7957,65.8537,65.7708,65.7957,25100.0
2014-04-16 11:35:00,79.41,79.42,79.33,79.39,16400.0,65.804,65.8123,65.7377,65.7874,16400.0
2014-04-16 11:40:00,79.4,79.4,79.31,79.32,16400.0,65.7957,65.7957,65.7211,65.7294,16400.0
2014-04-16 11:45:00,79.33,79.39,79.32,79.36,18200.0,65.7377,65.7874,65.7294,65.7626,18200.0
2014-04-16 11:50:00,79.36,79.4,79.3,79.37,21300.0,65.7626,65.7957,65.7128,65.7708,21300.0
2014-04-16 11:55:00,79.37,79.39,79.32,79.35,15600.0,65.7708,65.7874,65.7294,65.7543,15600.0
2014-04-16 12:00:00,79.35,79.39,79.33,79.39,23900.0,65.7543,65.7874,65.7377,65.7874,23900.0
2014-04-16 12:05:00,79.38,79.55,79.38,79.54,40300.0,65.7791,65.92,65.7791,65.9117,40300.0
2014-04-16 12:10:00,79.53,79.62,79.53,79.57,20700.0,65.9034,65.978,65.9034,65.9366,20700.0
2014-04-16 12:15:00,79.58,79.59,79.5,79.56,27200.0,65.9449,65.9532,65.8786,65.9283,27200.0
2014-04-16 12:20:00,79.57,79.62,79.55,79.59,13900.0,65.9366,65.978,65.92,65.9532,13900.0
2014-04-16 12:25:00,79.59,79.64,79.59,79.59,30400.0,65.9532,65.9946,65.9532,65.9532,30400.0
2014-04-16 12:30:00,79.6,79.62,79.49,79.51,21400.0,65.9614,65.978,65.8703,65.8869,21400.0
2014-04-16 12:35:00,79.52,79.53,79.49,79.52,21800.0,65.8951,65.9034,65.8703,65.8951,21800.0
2014-04-16 12:40:00,79.53,79.55,79.49,79.5,19900.0,65.9034,65.92,65.8703,65.8786,19900.0
2014-04-16 12:45:00,79.5,79.51,79.46,79.46,18200.0,65.8786,65.8869,65.8454,65.8454,18200.0
2014-04-16 12:50:00,79.46,79.51,79.44,79.49,19100.0,65.8454,65.8869,65.8289,65.8703,19100.0
2014-04-16 12:55:00,79.48,79.48,79.34,79.35,16600.0,65.862,65.862,65.746,65.7543,16600.0
2014-04-16 13:00:00,79.34,79.37,79.25,79.25,13900.0,65.746,65.7708,65.6714,65.6714,13900.0
2014-04-16 13:05:00,79.25,79.34,79.17,79.34,26600.0,65.6714,65.746,65.6051,65.746,26600.0
2014-04-16 13:10:00,79.35,79.39,79.34,79.39,19500.0,65.7543,65.7874,65.746,65.7874,19500.0
2014-04-16 13:15:00,79.39,79.47,79.37,79.46,19700.0,65.7874,65.8537,65.7708,65.8454,19700.0
2014-04-16 13:20:00,79.46,79.51,79.44,79.46,18800.0,65.8454,65.8869,65.8289,65.8454,18800.0
2014-04-16 13:25:00,79.46,79.51,79.45,79.48,15400.0,65.8454,65.8869,65.8371,65.862,15400.0
2014-04-16 13:30:00,79.47,79.47,79.28,79.29,30500.0,65.8537,65.8537,65.6963,65.7046,30500.0
2014-04-16 13:35:00,79.28,79.36,79.27,79.36,22100.0,65.6963,65.7626,65.688,65.7626,22100.0
2014-04-16 13:40:00,79.37,79.43,79.36,79.37,14000.0,65.7708,65.8206,65.7626,65.7708,14000.0
2014-04-16 13:45:00,79.38,79.5,79.35,79.42,21800.0,65.7791,65.8786,65.7543,65.8123,21800.0
2014-04-16 13:50:00,79.42,79.45,79.39,79.41,17600.0,65.8123,65.8371,65.7874,65.804,17600.0
2014-04-16 13:55:00,79.4,79.4,79.31,79.37,31800.0,65.7957,65.7957,65.7211,65.7708,31800.0
2014-04-16 14:00:00,79.39,79.41,79.32,79.36,19400.0,65.7874,65.804,65.7294,65.7626,19400.0
2014-04-16 14:05:00,79.35,79.35,79.25,79.28,27000.0,65.7543,65.7543,65.6714,65.6963,27000.0
2014-04-16 14:10:00,79.29,79.33,79.25,79.28,25600.0,65.7046,65.7377,65.6714,65.6963,25600.0
2014-04-16 14:15:00,79.27,79.27,79.11,79.17,29600.0,65.688,65.688,65.5554,65.6051,29600.0
2014-04-16 14:20:00,79.16,79.19,79.1,79.17,27200.0,65.5968,65.6217,65.5471,65.6051,27200.0
2014-04-16 14:25:00,79.18,79.27,79.12,79.17,43200.0,65.6134,65.688,65.5637,65.6051,43200.0
2014-04-16 14:30:00,79.18,79.3,79.17,79.23,37000.0,65.6134,65.7128,65.6051,65.6548,37000.0
2014-04-16 14:35:00,79.24,79.28,79.2,79.21,22000.0,65.6631,65.6963,65.63,65.6383,22000.0
2014-04-16 14:40:00,79.21,79.29,79.19,79.29,21500.0,65.6383,65.7046,65.6217,65.7046,21500.0
2014-04-16 14:45:00,79.29,79.42,79.29,79.41,39800.0,65.7046,65.8123,65.7046,65.804,39800.0
2014-04-16 14:50:00,79.4,79.49,79.4,79.47,64400.0,65.7957,65.8703,65.7957,65.8537,64400.0
2014-04-16 14:55:00,79.47,79.48,79.29,79.35,105900.0,65.8537,65.862,65.7046,65.7543,105900.0
2014-04-16 15:00:00,79.36,79.42,79.34,79.34,41400.0,65.7626,65.8123,65.746,65.746,41400.0
2014-04-16 15:05:00,79.34,79.34,79.25,79.31,42200.0,65.746,65.746,65.6714,65.7211,42200.0
2014-04-16 15:10:00,79.31,79.37,79.24,79.26,53200.0,65.7211,65.7708,65.6631,65.6797,53200.0
2014-04-16 15:15:00,79.24,79.27,79.16,79.16,46700.0,65.6631,65.688,65.5968,65.5968,46700.0
2014-04-16 15:20:00,79.17,79.2,79.09,79.18,80000.0,65.6051,65.63,65.5388,65.6134,80000.0
2014-04-16 15:25:00,79.18,79.23,79.13,79.17,56000.0,65.6134,65.6548,65.572,65.6051,56000.0
2014-04-16 15:30:00,79.17,79.2,79.07,79.07,71900.0,65.6051,65.63,65.5222,65.5222,71900.0
2014-04-16 15:35:00,79.07,79.16,78.99,79.15,206500.0,65.5222,65.5968,65.456,65.5885,206500.0
2014-04-16 15:40:00,79.15,79.19,79.14,79.17,47500.0,65.5885,65.6217,65.5803,65.6051,47500.0
2014-04-16 15:45:00,79.17,79.18,79.09,79.1,66100.0,65.6051,65.6134,65.5388,65.5471,66100.0
2014-04-16 15:50:00,79.11,79.16,79.08,79.08,144600.0,65.5554,65.5968,65.5305,65.5305,144600.0
2014-04-16 15:55:00,79.08,79.12,79.01,79.09,225200.0,65.5305,65.5637,65.4725,65.5388,225200.0
2014-04-17 09:30:00,78.73,78.83,78.25,78.63,308900.0,65.2405,65.3234,64.8427,65.1576,308900.0
2014-04-17 09:35:00,78.65,78.69,78.19,78.22,87400.0,65.1742,65.2074,64.793,64.8179,87400.0
2014-04-17 09:40:00,78.2,78.28,78.0,78.11,84000.0,64.8013,64.8676,64.6356,64.7267,84000.0
2014-04-17 09:45:00,78.14,78.32,78.04,78.3,72800.0,64.7516,64.9008,64.6687,64.8842,72800.0
2014-04-17 09:50:00,78.3,78.43,78.29,78.35,61200.0,64.8842,64.9919,64.8759,64.9256,61200.0
2014-04-17 09:55:00,78.35,78.47,78.29,78.41,43600.0,64.9256,65.025,64.8759,64.9753,43600.0
2014-04-17 10:00:00,78.4,78.51,78.36,78.38,69500.0,64.967,65.0582,64.9339,64.9505,69500.0
2014-04-17 10:05:00,78.39,78.42,78.13,78.24,123100.0,64.9588,64.9836,64.7433,64.8345,123100.0
2014-04-17 10:10:00,78.23,78.32,78.19,78.21,141300.0,64.8262,64.9008,64.793,64.8096,141300.0
2014-04-17 10:15:00,78.21,78.25,78.14,78.15,74400.0,64.8096,64.8427,64.7516,64.7599,74400.0
2014-04-17 10:20:00,78.15,78.17,78.04,78.12,85800.0,64.7599,64.7765,64.6687,64.735,85800.0
2014-04-17 10:25:00,78.12,78.48,78.11,78.48,113300.0,64.735,65.0333,64.7267,65.0333,113300.0
2014-04-17 10:30:00,78.48,78.5,78.38,78.4,62700.0,65.0333,65.0499,64.9505,64.967,62700.0
2014-04-17 10:35:00,78.39,78.5,78.36,78.46,62200.0,64.9588,65.0499,64.9339,65.0168,62200.0
2014-04-17 10:40:00,78.47,78.48,78.41,78.44,49200.0,65.025,65.0333,64.9753,65.0002,49200.0
2014-04-17 10:45:00,78.44,78.47,78.43,78.46,45800.0,65.0002,65.025,64.9919,65.0168,45800.0
2014-04-17 10:50:00,78.46,78.5,78.45,78.48,56700.0,65.0168,65.0499,65.0085,65.0333,56700.0
2014-04-17 10:55:00,78.48,78.5,78.46,78.5,41900.0,65.0333,65.0499,65.0168,65.0499,41900.0
2014-04-17 11:00:00,78.5,78.5,78.44,78.49,79100.0,65.0499,65.0499,65.0002,65.0416,79100.0
2014-04-17 11:05:00,78.49,78.54,78.48,78.54,116700.0,65.0416,65.0831,65.0333,65.0831,116700.0
2014-04-17 11:10:00,78.53,78.66,78.5,78.66,55000.0,65.0748,65.1825,65.0499,65.1825,55000.0
2014-04-17 11:15:00,78.67,78.7,78.6,78.68,42400.0,65.1908,65.2156,65.1328,65.1991,42400.0
2014-04-17 11:20:00,78.68,78.84,78.68,78.82,27300.0,65.1991,65.3317,65.1991,65.3151,27300.0
2014-04-17 11:25:00,78.83,78.93,78.82,78.86,38400.0,65.3234,65.4062,65.3151,65.3482,38400.0
2014-04-17 11:30:00,78.87,78.89,78.81,78.85,27300.0,65.3565,65.3731,65.3068,65.3399,27300.0
2014-04-17 11:35:00,78.86,78.92,78.83,78.91,51800.0,65.3482,65.3979,65.3234,65.3897,51800.0
2014-04-17 11:40:00,78.91,79.01,78.91,79.01,61500.0,65.3897,65.4725,65.3897,65.4725,61500.0
2014-04-17 11:45:00,79.01,79.01,78.86,78.86,48400.0,65.4725,65.4725,65.3482,65.3482,48400.0
2014-04-17 11:50:00,78.85,78.86,78.74,78.76,26900.0,65.3399,65.3482,65.2488,65.2654,26900.0
2014-04-17 11:55:00,78.76,78.84,78.75,78.84,18000.0,65.2654,65.3317,65.2571,65.3317,18000.0
2014-04-17 12:00:00,78.85,79.03,78.84,79.03,21700.0,65.3399,65.4891,65.3317,65.4891,21700.0
2014-04-17 12:05:00,79.03,79.04,78.94,79.02,12500.0,65.4891,65.4974,65.4145,65.4808,12500.0
2014-04-17 12:10:00,79.02,79.03,78.95,78.97,13400.0,65.4808,65.4891,65.4228,65.4394,13400.0
2014-04-17 12:15:00,78.98,79.04,78.84,78.84,19000.0,65.4477,65.4974,65.3317,65.3317,19000.0
2014-04-17 12:20:00,78.83,78.87,78.81,78.82,13600.0,65.3234,65.3565,65.3068,65.3151,13600.0
2014-04-17 12:25:00,78.84,78.91,78.84,78.88,20700.0,65.3317,65.3897,65.3317,65.3648,20700.0
2014-04-17 12:30:00,78.88,78.91,78.85,78.9,8600.0,65.3648,65.3897,65.3399,65.3814,8600.0
2014-04-17 12:35:00,78.89,79.01,78.88,78.99,26300.0,65.3731,65.4725,65.3648,65.456,26300.0
2014-04-17 12:40:00,79.01,79.1,78.99,79.07,12800.0,65.4725,65.5471,65.456,65.5222,12800.0
2014-04-17 12:45:00,79.07,79.1,79.01,79.09,42200.0,65.5222,65.5471,65.4725,65.5388,42200.0
2014-04-17 12:50:00,79.1,79.25,79.1,79.21,80300.0,65.5471,65.6714,65.5471,65.6383,80300.0
2014-04-17 12:55:00,79.21,79.29,79.21,79.23,30800.0,65.6383,65.7046,65.6383,65.6548,30800.0
2014-04-17 13:00:00,79.23,79.35,79.21,79.23,43300.0,65.6548,65.7543,65.6383,65.6548,43300.0
2014-04-17 13:05:00,79.23,79.33,79.23,79.33,20000.0,65.6548,65.7377,65.6548,65.7377,20000.0
2014-04-17 13:10:00,79.33,79.5,79.33,79.37,49000.0,65.7377,65.8786,65.7377,65.7708,49000.0
2014-04-17 13:15:00,79.36,79.39,79.29,79.29,21700.0,65.7626,65.7874,65.7046,65.7046,21700.0
2014-04-17 13:20:00,79.29,79.31,79.25,79.3,18900.0,65.7046,65.7211,65.6714,65.7128,18900.0
2014-04-17 13:25:00,79.3,79.37,79.29,79.34,19200.0,65.7128,65.7708,65.7046,65.746,19200.0
2014-04-17 13:30:00,79.35,79.38,79.33,79.38,15600.0,65.7543,65.7791,65.7377,65.7791,15600.0
2014-04-17 13:35:00,79.38,79.46,79.38,79.45,18100.0,65.7791,65.8454,65.7791,65.8371,18100.0
2014-04-17 13:40:00,79.44,79.46,79.4,79.44,28400.0,65.8289,65.8454,65.7957,65.8289,28400.0
2014-04-17 13:45:00,79.44,79.5,79.4,79.43,37700.0,65.8289,65.8786,65.7957,65.8206,37700.0
2014-04-17 13:50:00,79.43,79.45,79.29,79.38,50900.0,65.8206,65.8371,65.7046,65.7791,50900.0
2014-04-17 13:55:00,79.38,79.48,79.38,79.48,21300.0,65.7791,65.862,65.7791,65.862,21300.0
2014-04-17 14:00:00,79.47,79.49,79.26,79.26,20400.0,65.8537,65.8703,65.6797,65.6797,20400.0
2014-04-17 14:05:00,79.26,79.31,79.22,79.24,49500.0,65.6797,65.7211,65.6465,65.6631,49500.0
2014-04-17 14:10:00,79.23,79.26,79.19,79.23,17300.0,65.6548,65.6797,65.6217,65.6548,17300.0
2014-04-17 14:15:00,79.22,79.27,79.22,79.22,24500.0,65.6465,65.688,65.6465,65.6465,24500.0
2014-04-17 14:20:00,79.22,79.27,79.2,79.2,19500.0,65.6465,65.688,65.63,65.63,19500.0
2014-04-17 14:25:00,79.2,79.29,79.2,79.21,37000.0,65.63,65.7046,65.63,65.6383,37000.0
2014-04-17 14:30:00,79.22,79.22,79.09,79.12,36300.0,65.6465,65.6465,65.5388,65.5637,36300.0
2014-04-17 14:35:00,79.11,79.13,79.09,79.09,24400.0,65.5554,65.572,65.5388,65.5388,24400.0
2014-04-17 14:40:00,79.1,79.14,79.07,79.11,33100.0,65.5471,65.5803,65.5222,65.5554,33100.0
2014-04-17 14:45:00,79.11,79.11,79.01,79.06,26800.0,65.5554,65.5554,65.4725,65.514,26800.0
2014-04-17 14:50:00,79.06,79.06,78.98,79.02,53800.0,65.514,65.514,65.4477,65.4808,53800.0
2014-04-17 14:55:00,79.02,79.04,78.94,79.0,35100.0,65.4808,65.4974,65.4145,65.4642,35100.0
2014-04-17 15:00:00,79.0,79.14,79.0,79.14,29200.0,65.4642,65.5803,65.4642,65.5803,29200.0
2014-04-17 15:05:00,79.14,79.2,79.11,79.16,21000.0,65.5803,65.63,65.5554,65.5968,21000.0
2014-04-17 15:10:00,79.16,79.22,79.16,79.21,26700.0,65.5968,65.6465,65.5968,65.6383,26700.0
2014-04-17 15:15:00,79.22,79.27,79.22,79.23,22500.0,65.6465,65.688,65.6465,65.6548,22500.0
2014-04-17 15:20:00,79.24,79.24,79.17,79.21,33600.0,65.6631,65.6631,65.6051,65.6383,33600.0
2014-04-17 15:25:00,79.22,79.23,79.17,79.18,19600.0,65.6465,65.6548,65.6051,65.6134,19600.0
2014-04-17 15:30:00,79.17,79.17,79.11,79.14,37800.0,65.6051,65.6051,65.5554,65.5803,37800.0
2014-04-17 15:35:00,79.14,79.16,79.11,79.15,38900.0,65.5803,65.5968,65.5554,65.5885,38900.0
2014-04-17 15:40:00,79.15,79.15,79.06,79.06,56300.0,65.5885,65.5885,65.514,65.514,56300.0
2014-04-17 15:45:00,79.06,79.06,78.95,79.0,122500.0,65.514,65.514,65.4228,65.4642,122500.0
2014-04-17 15:50:00,79.0,79.03,78.93,78.98,151900.0,65.4642,65.4891,65.4062,65.4477,151900.0
2014-04-17 15:55:00,78.97,78.98,78.89,78.9,159400.0,65.4394,65.4477,65.3731,65.3814,159400.0
2014-04-21 09:30:00,78.88,79.06,78.73,79.06,124000.0,65.3648,65.514,65.2405,65.514,124000.0
2014-04-21 09:35:00,79.1,79.23,79.0,79.02,24100.0,65.5471,65.6548,65.4642,65.4808,24100.0
2014-04-21 09:40:00,79.02,79.3,78.98,79.19,37600.0,65.4808,65.7128,65.4477,65.6217,37600.0
2014-04-21 09:45:00,79.23,79.23,78.93,78.97,115500.0,65.6548,65.6548,65.4062,65.4394,115500.0
2014-04-21 09:50:00,78.97,79.08,78.89,78.98,16600.0,65.4394,65.5305,65.3731,65.4477,16600.0
2014-04-21 09:55:00,78.96,79.04,78.94,78.97,52300.0,65.4311,65.4974,65.4145,65.4394,52300.0
2014-04-21 10:00:00,78.99,79.04,78.96,79.03,52600.0,65.456,65.4974,65.4311,65.4891,52600.0
2014-04-21 10:05:00,79.02,79.27,79.0,79.26,29300.0,65.4808,65.688,65.4642,65.6797,29300.0
2014-04-21 10:10:00,79.25,79.27,79.14,79.16,20000.0,65.6714,65.688,65.5803,65.5968,20000.0
2014-04-21 10:15:00,79.14,79.16,79.04,79.05,12500.0,65.5803,65.5968,65.4974,65.5057,12500.0
2014-04-21 10:20:00,79.03,79.09,78.99,79.08,8000.0,65.4891,65.5388,65.456,65.5305,8000.0
2014-04-21 10:25:00,79.06,79.12,79.03,79.04,7400.0,65.514,65.5637,65.4891,65.4974,7400.0
2014-04-21 10:30:00,79.04,79.04,78.92,78.92,33600.0,65.4974,65.4974,65.3979,65.3979,33600.0
2014-04-21 10:35:00,78.9,78.92,78.77,78.77,14000.0,65.3814,65.3979,65.2736,65.2736,14000.0
2014-04-21 10:40:00,78.78,78.87,78.78,78.82,7600.0,65.2819,65.3565,65.2819,65.3151,7600.0
2014-04-21 10:45:00,78.81,78.96,78.8,78.96,7500.0,65.3068,65.4311,65.2985,65.4311,7500.0
2014-04-21 10:50:00,78.95,78.95,78.81,78.89,11600.0,65.4228,65.4228,65.3068,65.3731,11600.0
2014-04-21 10:55:00,78.91,79.0,78.85,79.0,18400.0,65.3897,65.4642,65.3399,65.4642,18400.0
2014-04-21 11:00:00,78.99,79.04,78.95,79.01,22200.0,65.456,65.4974,65.4228,65.4725,22200.0
2014-04-21 11:05:00,79.0,79.1,79.0,79.06,21100.0,65.4642,65.5471,65.4642,65.514,21100.0
2014-04-21 11:10:00,79.08,79.18,79.06,79.15,12300.0,65.5305,65.6134,65.514,65.5885,12300.0
2014-04-21 11:15:00,79.15,79.17,79.11,79.16,5800.0,65.5885,65.6051,65.5554,65.5968,5800.0
2014-04-21 11:20:00,79.16,79.18,79.11,79.17,8300.0,65.5968,65.6134,65.5554,65.6051,8300.0
2014-04-21 11:25:00,79.17,79.25,79.17,79.23,15400.0,65.6051,65.6714,65.6051,65.6548,15400.0
2014-04-21 11:30:00,79.23,79.31,79.21,79.31,10900.0,65.6548,65.7211,65.6383,65.7211,10900.0
2014-04-21 11:35:00,79.31,79.37,79.29,79.29,20300.0,65.7211,65.7708,65.7046,65.7046,20300.0
2014-04-21 11:40:00,79.28,79.3,79.23,79.28,11800.0,65.6963,65.7128,65.6548,65.6963,11800.0
2014-04-21 11:45:00,79.3,79.33,79.24,79.25,12300.0,65.7128,65.7377,65.6631,65.6714,12300.0
2014-04-21 11:50:00,79.23,79.32,79.22,79.31,7600.0,65.6548,65.7294,65.6465,65.7211,7600.0
2014-04-21 11:55:00,79.34,79.35,79.25,79.3,42100.0,65.746,65.7543,65.6714,65.7128,42100.0
2014-04-21 12:00:00,79.3,79.39,79.29,79.39,17800.0,65.7128,65.7874,65.7046,65.7874,17800.0
2014-04-21 12:05:00,79.38,79.4,79.31,79.34,24100.0,65.7791,65.7957,65.7211,65.746,24100.0
2014-04-21 12:10:00,79.33,79.38,79.29,79.33,17600.0,65.7377,65.7791,65.7046,65.7377,17600.0
2014-04-21 12:15:00,79.33,79.36,79.31,79.35,15100.0,65.7377,65.7626,65.7211,65.7543,15100.0
2014-04-21 12:20:00,79.34,79.37,79.27,79.27,7800.0,65.746,65.7708,65.688,65.688,7800.0
2014-04-21 12:25:00,79.28,79.37,79.28,79.34,14200.0,65.6963,65.7708,65.6963,65.746,14200.0
2014-04-21 12:30:00,79.33,79.33,79.23,79.23,5600.0,65.7377,65.7377,65.6548,65.6548,5600.0
2014-04-21 12:35:00,79.23,79.24,79.19,79.21,10300.0,65.6548,65.6631,65.6217,65.6383,10300.0
2014-04-21 12:40:00,79.19,79.26,79.19,79.24,3900.0,65.6217,65.6797,65.6217,65.6631,3900.0
2014-04-21 12:45:00,79.27,79.29,79.2,79.27,8200.0,65.688,65.7046,65.63,65.688,8200.0
2014-04-21 12:50:00,79.27,79.29,79.22,79.28,7000.0,65.688,65.7046,65.6465,65.6963,7000.0
2014-04-21 12:55:00,79.28,79.31,79.24,79.26,6300.0,65.6963,65.7211,65.6631,65.6797,6300.0
2014-04-21 13:00:00,79.25,79.28,79.21,79.22,12100.0,65.6714,65.6963,65.6383,65.6465,12100.0
2014-04-21 13:05:00,79.22,79.26,79.19,79.24,14400.0,65.6465,65.6797,65.6217,65.6631,14400.0
2014-04-21 13:10:00,79.23,79.27,79.23,79.27,9300.0,65.6548,65.688,65.6548,65.688,9300.0
2014-04-21 13:15:00,79.27,79.36,79.25,79.34,12400.0,65.688,65.7626,65.6714,65.746,12400.0
2014-04-21 13:20:00,79.32,79.4,79.31,79.37,10700.0,65.7294,65.7957,65.7211,65.7708,10700.0
2014-04-21 13:25:00,79.37,79.44,79.37,79.43,11700.0,65.7708,65.8289,65.7708,65.8206,11700.0
2014-04-21 13:30:00,79.43,79.43,79.36,79.41,16600.0,65.8206,65.8206,65.7626,65.804,16600.0
2014-04-21 13:35:00,79.41,79.46,79.39,79.4,23500.0,65.804,65.8454,65.7874,65.7957,23500.0
2014-04-21 13:40:00,79.39,79.4,79.31,79.34,14500.0,65.7874,65.7957,65.7211,65.746,14500.0
2014-04-21 13:45:00,79.35,79.41,79.33,79.38,39700.0,65.7543,65.804,65.7377,65.7791,39700.0
2014-04-21 13:50:00,79.38,79.4,79.35,79.37,15600.0,65.7791,65.7957,65.7543,65.7708,15600.0
2014-04-21 13:55:00,79.37,79.49,79.37,79.48,13200.0,65.7708,65.8703,65.7708,65.862,13200.0
2014-04-21 14:00:00,79.48,79.55,79.46,79.51,28700.0,65.862,65.92,65.8454,65.8869,28700.0
2014-04-21 14:05:00,79.51,79.61,79.5,79.61,24200.0,65.8869,65.9697,65.8786,65.9697,24200.0
2014-04-21 14:10:00,79.62,79.65,79.59,79.61,33200.0,65.978,66.0029,65.9532,65.9697,33200.0
2014-04-21 14:15:00,79.62,79.66,79.59,79.64,54300.0,65.978,66.0112,65.9532,65.9946,54300.0
2014-04-21 14:20:00,79.64,79.67,79.61,79.64,24300.0,65.9946,66.0194,65.9697,65.9946,24300.0
2014-04-21 14:25:00,79.64,79.66,79.62,79.64,20700.0,65.9946,66.0112,65.978,65.9946,20700.0
2014-04-21 14:30:00,79.64,79.67,79.62,79.63,25800.0,65.9946,66.0194,65.978,65.9863,25800.0
2014-04-21 14:35:00,79.63,79.67,79.62,79.67,25800.0,65.9863,66.0194,65.978,66.0194,25800.0
2014-04-21 14:40:00,79.66,79.67,79.61,79.63,40600.0,66.0112,66.0194,65.9697,65.9863,40600.0
2014-04-21 14:45:00,79.63,79.67,79.6,79.67,22700.0,65.9863,66.0194,65.9614,66.0194,22700.0
2014-04-21 14:50:00,79.64,79.67,79.62,79.63,17000.0,65.9946,66.0194,65.978,65.9863,17000.0
2014-04-21 14:55:00,79.64,79.66,79.63,79.63,15600.0,65.9946,66.0112,65.9863,65.9863,15600.0
2014-04-21 15:00:00,79.64,79.65,79.63,79.64,22200.0,65.9946,66.0029,65.9863,65.9946,22200.0
2014-04-21 15:05:00,79.63,79.67,79.62,79.64,50100.0,65.9863,66.0194,65.978,65.9946,50100.0
2014-04-21 15:10:00,79.64,79.66,79.63,79.63,41700.0,65.9946,66.0112,65.9863,65.9863,41700.0
2014-04-21 15:15:00,79.63,79.69,79.6,79.65,88400.0,65.9863,66.036,65.9614,66.0029,88400.0
2014-04-21 15:20:00,79.65,79.66,79.62,79.65,36800.0,66.0029,66.0112,65.978,66.0029,36800.0
2014-04-21 15:25:00,79.65,79.66,79.6,79.6,28900.0,66.0029,66.0112,65.9614,65.9614,28900.0
2014-04-21 15:30:00,79.61,79.61,79.52,79.56,33500.0,65.9697,65.9697,65.8951,65.9283,33500.0
2014-04-21 15:35:00,79.56,79.56,79.47,79.5,23600.0,65.9283,65.9283,65.8537,65.8786,23600.0
2014-04-21 15:40:00,79.51,79.59,79.5,79.58,47600.0,65.8869,65.9532,65.8786,65.9449,47600.0
2014-04-21 15:45:00,79.59,79.61,79.56,79.58,56200.0,65.9532,65.9697,65.9283,65.9449,56200.0
2014-04-21 15:50:00,79.57,79.67,79.57,79.65,130800.0,65.9366,66.0194,65.9366,66.0029,130800.0
2014-04-21 15:55:00,79.65,79.72,79.65,79.71,129200.0,66.0029,66.0609,66.0029,66.0526,129200.0
2014-04-22 09:30:00,79.58,79.73,78.91,79.73,75200.0,65.9449,66.0692,65.3897,66.0692,75200.0
2014-04-22 09:35:00,79.73,79.81,79.55,79.57,62600.0,66.0692,66.1355,65.92,65.9366,62600.0
2014-04-22 09:40:00,79.56,79.57,79.26,79.35,21900.0,65.9283,65.9366,65.6797,65.7543,21900.0
2014-04-22 09:45:00,79.34,79.59,79.32,79.54,33300.0,65.746,65.9532,65.7294,65.9117,33300.0
2014-04-22 09:50:00,79.51,79.8,79.5,79.74,26600.0,65.8869,66.1272,65.8786,66.0774,26600.0
2014-04-22 09:55:00,79.76,80.0,79.74,79.99,103600.0,66.094,66.2929,66.0774,66.2846,103600.0
2014-04-22 10:00:00,79.99,79.99,79.74,79.91,66300.0,66.2846,66.2846,66.0774,66.2183,66300.0
2014-04-22 10:05:00,79.9,79.91,79.85,79.86,34700.0,66.21,66.2183,66.1686,66.1769,34700.0
2014-04-22 10:10:00,79.85,79.93,79.82,79.92,54400.0,66.1686,66.2349,66.1437,66.2266,54400.0
2014-04-22 10:15:00,79.91,79.94,79.72,79.72,39800.0,66.2183,66.2432,66.0609,66.0609,39800.0
2014-04-22 10:20:00,79.72,79.82,79.7,79.7,32500.0,66.0609,66.1437,66.0443,66.0443,32500.0
2014-04-22 10:25:00,79.7,79.72,79.6,79.61,31800.0,66.0443,66.0609,65.9614,65.9697,31800.0
2014-04-22 10:30:00,79.61,79.78,79.58,79.7,48700.0,65.9697,66.1106,65.9449,66.0443,48700.0
2014-04-22 10:35:00,79.7,79.72,79.63,79.63,10900.0,66.0443,66.0609,65.9863,65.9863,10900.0
2014-04-22 10:40:00,79.62,79.63,79.58,79.59,19200.0,65.978,65.9863,65.9449,65.9532,19200.0
2014-04-22 10:45:00,79.6,79.76,79.57,79.74,19400.0,65.9614,66.094,65.9366,66.0774,19400.0
2014-04-22 10:50:00,79.75,79.83,79.75,79.8,19500.0,66.0857,66.152,66.0857,66.1272,19500.0
2014-04-22 10:55:00,79.8,79.84,79.79,79.83,13600.0,66.1272,66.1603,66.1189,66.152,13600.0
2014-04-22 11:00:00,79.82,79.92,79.8,79.89,17100.0,66.1437,66.2266,66.1272,66.2017,17100.0
2014-04-22 11:05:00,79.88,79.91,79.85,79.86,11400.0,66.1935,66.2183,66.1686,66.1769,11400.0
2014-04-22 11:10:00,79.86,79.89,79.86,79.88,9500.0,66.1769,66.2017,66.1769,66.1935,9500.0
2014-04-22 11:15:00,79.87,79.92,79.81,79.92,36300.0,66.1852,66.2266,66.1355,66.2266,36300.0
2014-04-22 11:20:00,79.92,79.92,79.83,79.84,16400.0,66.2266,66.2266,66.152,66.1603,16400.0
2014-04-22 11:25:00,79.85,79.92,79.84,79.87,28900.0,66.1686,66.2266,66.1603,66.1852,28900.0
2014-04-22 11:30:00,79.87,79.95,79.87,79.92,27200.0,66.1852,66.2515,66.1852,66.2266,27200.0
2014-04-22 11:35:00,79.92,79.95,79.9,79.94,20100.0,66.2266,66.2515,66.21,66.2432,20100.0
2014-04-22 11:40:00,79.95,79.95,79.81,79.81,21500.0,66.2515,66.2515,66.1355,66.1355,21500.0
2014-04-22 11:45:00,79.81,79.82,79.75,79.78,9200.0,66.1355,66.1437,66.0857,66.1106,9200.0
2014-04-22 11:50:00,79.76,79.79,79.73,79.74,13000.0,66.094,66.1189,66.0692,66.0774,13000.0
2014-04-22 11:55:00,79.73,79.76,79.71,79.76,15500.0,66.0692,66.094,66.0526,66.094,15500.0
2014-04-22 12:00:00,79.76,79.78,79.74,79.76,12000.0,66.094,66.1106,66.0774,66.094,12000.0
2014-04-22 12:05:00,79.76,79.78,79.73,79.73,11600.0,66.094,66.1106,66.0692,66.0692,11600.0
2014-04-22 12:10:00,79.73,79.79,79.72,79.77,21800.0,66.0692,66.1189,66.0609,66.1023,21800.0
2014-04-22 12:15:00,79.77,79.77,79.74,79.74,8500.0,66.1023,66.1023,66.0774,66.0774,8500.0
2014-04-22 12:20:00,79.73,79.82,79.72,79.81,9600.0,66.0692,66.1437,66.0609,66.1355,9600.0
2014-04-22 12:25:00,79.82,79.82,79.77,79.79,12900.0,66.1437,66.1437,66.1023,66.1189,12900.0
2014-04-22 12:30:00,79.79,79.81,79.79,79.8,11700.0,66.1189,66.1355,66.1189,66.1272,11700.0
2014-04-22 12:35:00,79.79,79.79,79.74,79.75,8800.0,66.1189,66.1189,66.0774,66.0857,8800.0
2014-04-22 12:40:00,79.75,79.75,79.7,79.7,11100.0,66.0857,66.0857,66.0443,66.0443,11100.0
2014-04-22 12:45:00,79.7,79.7,79.68,79.69,13100.0,66.0443,66.0443,66.0277,66.036,13100.0
2014-04-22 12:50:00,79.7,79.72,79.69,79.7,12600.0,66.0443,66.0609,66.036,66.0443,12600.0
2014-04-22 12:55:00,79.69,79.72,79.68,79.72,12500.0,66.036,66.0609,66.0277,66.0609,12500.0
2014-04-22 13:00:00,79.72,79.74,79.7,79.7,11200.0,66.0609,66.0774,66.0443,66.0443,11200.0
2014-04-22 13:05:00,79.69,79.7,79.66,79.69,14000.0,66.036,66.0443,66.0112,66.036,14000.0
2014-04-22 13:10:00,79.69,79.71,79.67,79.71,10400.0,66.036,66.0526,66.0194,66.0526,10400.0
2014-04-22 13:15:00,79.72,79.75,79.69,79.73,18100.0,66.0609,66.0857,66.036,66.0692,18100.0
2014-04-22 13:20:00,79.72,79.79,79.72,79.75,6900.0,66.0609,66.1189,66.0609,66.0857,6900.0
2014-04-22 13:25:00,79.74,79.74,79.69,79.69,9000.0,66.0774,66.0774,66.036,66.036,9000.0
2014-04-22 13:30:00,79.7,79.72,79.67,79.67,14100.0,66.0443,66.0609,66.0194,66.0194,14100.0
2014-04-22 13:35:00,79.67,79.73,79.66,79.71,5800.0,66.0194,66.0692,66.0112,66.0526,5800.0
2014-04-22 13:40:00,79.72,79.74,79.71,79.72,13500.0,66.0609,66.0774,66.0526,66.0609,13500.0
2014-04-22 13:45:00,79.71,79.77,79.71,79.75,19600.0,66.0526,66.1023,66.0526,66.0857,19600.0
2014-04-22 13:50:00,79.77,79.83,79.77,79.79,9200.0,66.1023,66.152,66.1023,66.1189,9200.0
2014-04-22 13:55:00,79.79,79.8,79.74,79.75,11400.0,66.1189,66.1272,66.0774,66.0857,11400.0
2014-04-22 14:00:00,79.75,79.77,79.67,79.69,13200.0,66.0857,66.1023,66.0194,66.036,13200.0
2014-04-22 14:05:00,79.69,79.73,79.69,79.71,9100.0,66.036,66.0692,66.036,66.0526,9100.0
2014-04-22 14:10:00,79.72,79.75,79.71,79.73,7700.0,66.0609,66.0857,66.0526,66.0692,7700.0
2014-04-22 14:15:00,79.73,79.75,79.7,79.75,6400.0,66.0692,66.0857,66.0443,66.0857,6400.0
2014-04-22 14:20:00,79.75,79.75,79.7,79.72,8800.0,66.0857,66.0857,66.0443,66.0609,8800.0
2014-04-22 14:25:00,79.71,79.72,79.66,79.68,7600.0,66.0526,66.0609,66.0112,66.0277,7600.0
2014-04-22 14:30:00,79.68,79.73,79.67,79.7,9000.0,66.0277,66.0692,66.0194,66.0443,9000.0
2014-04-22 14:35:00,79.71,79.75,79.69,79.75,8600.0,66.0526,66.0857,66.036,66.0857,8600.0
2014-04-22 14:40:00,79.75,79.76,79.69,79.7,16100.0,66.0857,66.094,66.036,66.0443,16100.0
2014-04-22 14:45:00,79.72,79.76,79.72,79.76,6600.0,66.0609,66.094,66.0609,66.094,6600.0
2014-04-22 14:50:00,79.75,79.78,79.74,79.77,14700.0,66.0857,66.1106,66.0774,66.1023,14700.0
2014-04-22 14:55:00,79.78,79.78,79.72,79.72,14200.0,66.1106,66.1106,66.0609,66.0609,14200.0
2014-04-22 15:00:00,79.71,79.73,79.65,79.65,12700.0,66.0526,66.0692,66.0029,66.0029,12700.0
2014-04-22 15:05:00,79.64,79.66,79.61,79.62,11700.0,65.9946,66.0112,65.9697,65.978,11700.0
2014-04-22 15:10:00,79.62,79.65,79.61,79.64,18900.0,65.978,66.0029,65.9697,65.9946,18900.0
2014-04-22 15:15:00,79.63,79.65,79.59,79.61,15100.0,65.9863,66.0029,65.9532,65.9697,15100.0
2014-04-22 15:20:00,79.61,79.72,79.61,79.72,16800.0,65.9697,66.0609,65.9697,66.0609,16800.0
2014-04-22 15:25:00,79.72,79.72,79.61,79.64,18400.0,66.0609,66.0609,65.9697,65.9946,18400.0
2014-04-22 15:30:00,79.64,79.66,79.59,79.6,20700.0,65.9946,66.0112,65.9532,65.9614,20700.0
2014-04-22 15:35:00,79.59,79.62,79.58,79.58,32200.0,65.9532,65.978,65.9449,65.9449,32200.0
2014-04-22 15:40:00,79.57,79.6,79.55,79.58,73500.0,65.9366,65.9614,65.92,65.9449,73500.0
2014-04-22 15:45:00,79.59,79.7,79.59,79.66,43400.0,65.9532,66.0443,65.9532,66.0112,43400.0
2014-04-22 15:50:00,79.65,79.71,79.65,79.68,38000.0,66.0029,66.0526,66.0029,66.0277,38000.0
2014-04-22 15:55:00,79.69,79.69,79.62,79.64,144000.0,66.036,66.036,65.978,65.9946,144000.0
2014-04-23 09:30:00,79.33,79.66,79.18,79.56,171500.0,65.7377,66.0112,65.6134,65.9283,171500.0
2014-04-23 09:35:00,79.56,79.59,79.41,79.45,66300.0,65.9283,65.9532,65.804,65.8371,66300.0
2014-04-23 09:40:00,79.46,79.59,79.44,79.59,84100.0,65.8454,65.9532,65.8289,65.9532,84100.0
2014-04-23 09:45:00,79.61,79.68,79.49,79.54,42800.0,65.9697,66.0277,65.8703,65.9117,42800.0
2014-04-23 09:50:00,79.53,79.55,79.47,79.5,14000.0,65.9034,65.92,65.8537,65.8786,14000.0
2014-04-23 09:55:00,79.5,79.52,79.41,79.44,13300.0,65.8786,65.8951,65.804,65.8289,13300.0
2014-04-23 10:00:00,79.44,79.44,79.33,79.41,22000.0,65.8289,65.8289,65.7377,65.804,22000.0
2014-04-23 10:05:00,79.41,79.47,79.4,79.45,7900.0,65.804,65.8537,65.7957,65.8371,7900.0
2014-04-23 10:10:00,79.43,79.5,79.42,79.43,8800.0,65.8206,65.8786,65.8123,65.8206,8800.0
2014-04-23 10:15:00,79.45,79.48,79.39,79.43,14300.0,65.8371,65.862,65.7874,65.8206,14300.0
2014-04-23 10:20:00,79.44,79.66,79.43,79.64,20300.0,65.8289,66.0112,65.8206,65.9946,20300.0
2014-04-23 10:25:00,79.63,79.73,79.63,79.67,29200.0,65.9863,66.0692,65.9863,66.0194,29200.0
2014-04-23 10:30:00,79.66,79.68,79.59,79.6,14100.0,66.0112,66.0277,65.9532,65.9614,14100.0
2014-04-23 10:35:00,79.61,79.66,79.59,79.65,39300.0,65.9697,66.0112,65.9532,66.0029,39300.0
2014-04-23 10:40:00,79.64,79.72,79.64,79.71,22800.0,65.9946,66.0609,65.9946,66.0526,22800.0
2014-04-23 10:45:00,79.71,79.73,79.65,79.67,10800.0,66.0526,66.0692,66.0029,66.0194,10800.0
2014-04-23 10:50:00,79.67,79.72,79.61,79.61,11000.0,66.0194,66.0609,65.9697,65.9697,11000.0
2014-04-23 10:55:00,79.61,79.64,79.54,79.58,14500.0,65.9697,65.9946,65.9117,65.9449,14500.0
2014-04-23 11:00:00,79.56,79.59,79.52,79.52,8300.0,65.9283,65.9532,65.8951,65.8951,8300.0
2014-04-23 11:05:00,79.49,79.6,79.49,79.53,8400.0,65.8703,65.9614,65.8703,65.9034,8400.0
2014-04-23 11:10:00,79.51,79.53,79.43,79.43,11600.0,65.8869,65.9034,65.8206,65.8206,11600.0
2014-04-23 11:15:00,79.43,79.45,79.42,79.45,5700.0,65.8206,65.8371,65.8123,65.8371,5700.0
2014-04-23 11:20:00,79.45,79.5,79.38,79.41,17200.0,65.8371,65.8786,65.7791,65.804,17200.0
2014-04-23 11:25:00,79.4,79.53,79.4,79.5,9300.0,65.7957,65.9034,65.7957,65.8786,9300.0
2014-04-23 11:30:00,79.51,79.61,79.51,79.58,7700.0,65.8869,65.9697,65.8869,65.9449,7700.0
2014-04-23 11:35:00,79.59,79.65,79.58,79.6,11900.0,65.9532,66.0029,65.9449,65.9614,11900.0
2014-04-23 11:40:00,79.6,79.63,79.56,79.59,5100.0,65.9614,65.9863,65.9283,65.9532,5100.0
2014-04-23 11:45:00,79.59,79.59,79.51,79.56,6200.0,65.9532,65.9532,65.8869,65.9283,6200.0
2014-04-23 11:50:00,79.57,79.61,79.53,79.61,8900.0,65.9366,65.9697,65.9034,65.9697,8900.0
2014-04-23 11:55:00,79.61,79.64,79.6,79.61,4300.0,65.9697,65.9946,65.9614,65.9697,4300.0
2014-04-23 12:00:00,79.6,79.6,79.52,79.53,5300.0,65.9614,65.9614,65.8951,65.9034,5300.0
2014-04-23 12:05:00,79.53,79.53,79.45,79.46,13500.0,65.9034,65.9034,65.8371,65.8454,13500.0
2014-04-23 12:10:00,79.47,79.53,79.47,79.5,8900.0,65.8537,65.9034,65.8537,65.8786,8900.0
2014-04-23 12:15:00,79.5,79.52,79.48,79.51,3100.0,65.8786,65.8951,65.862,65.8869,3100.0
2014-04-23 12:20:00,79.52,79.52,79.47,79.49,4500.0,65.8951,65.8951,65.8537,65.8703,4500.0
2014-04-23 12:25:00,79.48,79.51,79.46,79.51,4900.0,65.862,65.8869,65.8454,65.8869,4900.0
2014-04-23 12:30:00,79.5,79.52,79.47,79.47,8700.0,65.8786,65.8951,65.8537,65.8537,8700.0
2014-04-23 12:35:00,79.48,79.48,79.43,79.45,17100.0,65.862,65.862,65.8206,65.8371,17100.0
2014-04-23 12:40:00,79.44,79.48,79.44,79.46,25400.0,65.8289,65.862,65.8289,65.8454,25400.0
2014-04-23 12:45:00,79.46,79.5,79.45,79.46,10600.0,65.8454,65.8786,65.8371,65.8454,10600.0
2014-04-23 12:50:00,79.45,79.49,79.43,79.45,12000.0,65.8371,65.8703,65.8206,65.8371,12000.0
2014-04-23 12:55:00,79.44,79.45,79.42,79.43,5800.0,65.8289,65.8371,65.8123,65.8206,5800.0
2014-04-23 13:00:00,79.42,79.47,79.42,79.46,46500.0,65.8123,65.8537,65.8123,65.8454,46500.0
2014-04-23 13:05:00,79.46,79.46,79.36,79.37,10600.0,65.8454,65.8454,65.7626,65.7708,10600.0
2014-04-23 13:10:00,79.38,79.38,79.33,79.34,18300.0,65.7791,65.7791,65.7377,65.746,18300.0
2014-04-23 13:15:00,79.33,79.35,79.31,79.32,22400.0,65.7377,65.7543,65.7211,65.7294,22400.0
2014-04-23 13:20:00,79.32,79.34,79.3,79.3,19000.0,65.7294,65.746,65.7128,65.7128,19000.0
2014-04-23 13:25:00,79.31,79.46,79.3,79.45,42800.0,65.7211,65.8454,65.7128,65.8371,42800.0
2014-04-23 13:30:00,79.45,79.47,79.43,79.43,17200.0,65.8371,65.8537,65.8206,65.8206,17200.0
2014-04-23 13:35:00,79.43,79.47,79.4,79.42,27500.0,65.8206,65.8537,65.7957,65.8123,27500.0
2014-04-23 13:40:00,79.42,79.45,79.39,79.39,8700.0,65.8123,65.8371,65.7874,65.7874,8700.0
2014-04-23 13:45:00,79.38,79.38,79.27,79.33,13500.0,65.7791,65.7791,65.688,65.7377,13500.0
2014-04-23 13:50:00,79.32,79.39,79.32,79.37,7500.0,65.7294,65.7874,65.7294,65.7708,7500.0
2014-04-23 13:55:00,79.37,79.37,79.26,79.27,9200.0,65.7708,65.7708,65.6797,65.688,9200.0
2014-04-23 14:00:00,79.25,79.26,79.17,79.17,18400.0,65.6714,65.6797,65.6051,65.6051,18400.0
2014-04-23 14:05:00,79.17,79.24,79.15,79.22,31300.0,65.6051,65.6631,65.5885,65.6465,31300.0
2014-04-23 14:10:00,79.21,79.21,79.17,79.21,8600.0,65.6383,65.6383,65.6051,65.6383,8600.0
2014-04-23 14:15:00,79.2,79.2,79.15,79.18,13100.0,65.63,65.63,65.5885,65.6134,13100.0
2014-04-23 14:20:00,79.18,79.21,79.16,79.2,31400.0,65.6134,65.6383,65.5968,65.63,31400.0
2014-04-23 14:25:00,79.21,79.23,79.2,79.21,14700.0,65.6383,65.6548,65.63,65.6383,14700.0
2014-04-23 14:30:00,79.21,79.22,79.18,79.2,15400.0,65.6383,65.6465,65.6134,65.63,15400.0
2014-04-23 14:35:00,79.21,79.23,79.2,79.21,13900.0,65.6383,65.6548,65.63,65.6383,13900.0
2014-04-23 14:40:00,79.22,79.23,79.2,79.2,12000.0,65.6465,65.6548,65.63,65.63,12000.0
2014-04-23 14:45:00,79.19,79.23,79.19,79.22,9600.0,65.6217,65.6548,65.6217,65.6465,9600.0
2014-04-23 14:50:00,79.22,79.29,79.21,79.28,21900.0,65.6465,65.7046,65.6383,65.6963,21900.0
2014-04-23 14:55:00,79.27,79.3,79.23,79.23,23300.0,65.688,65.7128,65.6548,65.6548,23300.0
2014-04-23 15:00:00,79.23,79.26,79.21,79.23,13200.0,65.6548,65.6797,65.6383,65.6548,13200.0
2014-04-23 15:05:00,79.25,79.29,79.24,79.29,17300.0,65.6714,65.7046,65.6631,65.7046,17300.0
2014-04-23 15:10:00,79.28,79.29,79.23,79.26,23300.0,65.6963,65.7046,65.6548,65.6797,23300.0
2014-04-23 15:15:00,79.26,79.3,79.25,79.25,24300.0,65.6797,65.7128,65.6714,65.6714,24300.0
2014-04-23 15:20:00,79.26,79.31,79.26,79.29,35400.0,65.6797,65.7211,65.6797,65.7046,35400.0
2014-04-23 15:25:00,79.29,79.3,79.26,79.26,21200.0,65.7046,65.7128,65.6797,65.6797,21200.0
2014-04-23 15:30:00,79.26,79.27,79.22,79.23,23600.0,65.6797,65.688,65.6465,65.6548,23600.0
2014-04-23 15:35:00,79.23,79.25,79.2,79.24,27300.0,65.6548,65.6714,65.63,65.6631,27300.0
2014-04-23 15:40:00,79.24,79.25,79.17,79.2,24700.0,65.6631,65.6714,65.6051,65.63,24700.0
2014-04-23 15:45:00,79.2,79.21,79.14,79.15,43400.0,65.63,65.6383,65.5803,65.5885,43400.0
2014-04-23 15:50:00,79.16,79.19,79.13,79.14,70200.0,65.5968,65.6217,65.572,65.5803,70200.0
2014-04-23 15:55:00,79.14,79.15,79.1,79.12,110100.0,65.5803,65.5885,65.5471,65.5637,110100.0
2014-04-24 09:30:00,79.15,79.46,78.5,78.78,139800.0,65.5885,65.8454,65.0499,65.2819,139800.0
2014-04-24 09:35:00,78.81,78.94,78.75,78.86,123200.0,65.3068,65.4145,65.2571,65.3482,123200.0
2014-04-24 09:40:00,78.84,78.89,78.5,78.51,213100.0,65.3317,65.3731,65.0499,65.0582,213100.0
2014-04-24 09:45:00,78.51,78.51,77.96,78.19,258900.0,65.0582,65.0582,64.6024,64.793,258900.0
2014-04-24 09:50:00,78.17,78.59,78.17,78.57,50400.0,64.7765,65.1245,64.7765,65.1079,50400.0
2014-04-24 09:55:00,78.6,78.77,78.42,78.51,71200.0,65.1328,65.2736,64.9836,65.0582,71200.0
2014-04-24 10:00:00,78.51,78.51,78.32,78.44,26400.0,65.0582,65.0582,64.9008,65.0002,26400.0
2014-04-24 10:05:00,78.42,78.5,78.34,78.45,17800.0,64.9836,65.0499,64.9173,65.0085,17800.0
2014-04-24 10:10:00,78.43,78.65,78.37,78.62,24800.0,64.9919,65.1742,64.9422,65.1493,24800.0
2014-04-24 10:15:00,78.62,78.73,78.58,78.59,27300.0,65.1493,65.2405,65.1162,65.1245,27300.0
2014-04-24 10:20:00,78.6,78.61,78.47,78.48,25000.0,65.1328,65.1411,65.025,65.0333,25000.0
2014-04-24 10:25:00,78.47,78.61,78.4,78.59,24300.0,65.025,65.1411,64.967,65.1245,24300.0
2014-04-24 10:30:00,78.59,78.64,78.48,78.62,48400.0,65.1245,65.1659,65.0333,65.1493,48400.0
2014-04-24 10:35:00,78.63,78.66,78.56,78.57,24500.0,65.1576,65.1825,65.0996,65.1079,24500.0
2014-04-24 10:40:00,78.56,78.62,78.55,78.57,20000.0,65.0996,65.1493,65.0913,65.1079,20000.0
2014-04-24 10:45:00,78.57,78.61,78.5,78.51,17900.0,65.1079,65.1411,65.0499,65.0582,17900.0
2014-04-24 10:50:00,78.54,78.61,78.52,78.53,22800.0,65.0831,65.1411,65.0665,65.0748,22800.0
2014-04-24 10:55:00,78.53,78.63,78.5,78.62,20100.0,65.0748,65.1576,65.0499,65.1493,20100.0
2014-04-24 11:00:00,78.62,78.65,78.6,78.65,33500.0,65.1493,65.1742,65.1328,65.1742,33500.0
2014-04-24 11:05:00,78.64,78.68,78.61,78.62,42100.0,65.1659,65.1991,65.1411,65.1493,42100.0
2014-04-24 11:10:00,78.64,78.67,78.63,78.63,18300.0,65.1659,65.1908,65.1576,65.1576,18300.0
2014-04-24 11:15:00,78.63,78.66,78.62,78.64,23300.0,65.1576,65.1825,65.1493,65.1659,23300.0
2014-04-24 11:20:00,78.64,78.68,78.62,78.62,24900.0,65.1659,65.1991,65.1493,65.1493,24900.0
2014-04-24 11:25:00,78.63,78.64,78.57,78.6,24800.0,65.1576,65.1659,65.1079,65.1328,24800.0
2014-04-24 11:30:00,78.6,78.64,78.56,78.63,49300.0,65.1328,65.1659,65.0996,65.1576,49300.0
2014-04-24 11:35:00,78.63,78.63,78.56,78.62,15700.0,65.1576,65.1576,65.0996,65.1493,15700.0
2014-04-24 11:40:00,78.63,78.63,78.55,78.57,26600.0,65.1576,65.1576,65.0913,65.1079,26600.0
2014-04-24 11:45:00,78.57,78.61,78.55,78.57,30100.0,65.1079,65.1411,65.0913,65.1079,30100.0
2014-04-24 11:50:00,78.57,78.62,78.57,78.59,13800.0,65.1079,65.1493,65.1079,65.1245,13800.0
2014-04-24 11:55:00,78.59,78.63,78.58,78.62,17700.0,65.1245,65.1576,65.1162,65.1493,17700.0
2014-04-24 12:00:00,78.62,78.66,78.58,78.6,27100.0,65.1493,65.1825,65.1162,65.1328,27100.0
2014-04-24 12:05:00,78.62,78.65,78.59,78.6,11300.0,65.1493,65.1742,65.1245,65.1328,11300.0
2014-04-24 12:10:00,78.59,78.61,78.55,78.56,11800.0,65.1245,65.1411,65.0913,65.0996,11800.0
2014-04-24 12:15:00,78.56,78.57,78.55,78.55,21900.0,65.0996,65.1079,65.0913,65.0913,21900.0
2014-04-24 12:20:00,78.56,78.56,78.52,78.52,25600.0,65.0996,65.0996,65.0665,65.0665,25600.0
2014-04-24 12:25:00,78.53,78.53,78.5,78.5,16100.0,65.0748,65.0748,65.0499,65.0499,16100.0
2014-04-24 12:30:00,78.51,78.55,78.5,78.5,46000.0,65.0582,65.0913,65.0499,65.0499,46000.0
2014-04-24 12:35:00,78.5,78.51,78.45,78.45,10000.0,65.0499,65.0582,65.0085,65.0085,10000.0
2014-04-24 12:40:00,78.45,78.48,78.4,78.4,40200.0,65.0085,65.0333,64.967,64.967,40200.0
2014-04-24 12:45:00,78.4,78.42,78.35,78.41,27100.0,64.967,64.9836,64.9256,64.9753,27100.0
2014-04-24 12:50:00,78.41,78.47,78.4,78.47,17100.0,64.9753,65.025,64.967,65.025,17100.0
2014-04-24 12:55:00,78.46,78.49,78.46,78.49,17800.0,65.0168,65.0416,65.0168,65.0416,17800.0
2014-04-24 13:00:00,78.49,78.5,78.44,78.46,19800.0,65.0416,65.0499,65.0002,65.0168,19800.0
2014-04-24 13:05:00,78.47,78.47,78.43,78.45,18000.0,65.025,65.025,64.9919,65.0085,18000.0
2014-04-24 13:10:00,78.44,78.51,78.44,78.5,31300.0,65.0002,65.0582,65.0002,65.0499,31300.0
2014-04-24 13:15:00,78.51,78.53,78.48,78.51,12500.0,65.0582,65.0748,65.0333,65.0582,12500.0
2014-04-24 13:20:00,78.51,78.53,78.48,78.49,25600.0,65.0582,65.0748,65.0333,65.0416,25600.0
2014-04-24 13:25:00,78.5,78.52,78.48,78.49,19200.0,65.0499,65.0665,65.0333,65.0416,19200.0
2014-04-24 13:30:00,78.48,78.55,78.44,78.53,26500.0,65.0333,65.0913,65.0002,65.0748,26500.0
2014-04-24 13:35:00,78.53,78.55,78.34,78.35,27200.0,65.0748,65.0913,64.9173,64.9256,27200.0
2014-04-24 13:40:00,78.34,78.38,78.32,78.35,15300.0,64.9173,64.9505,64.9008,64.9256,15300.0
2014-04-24 13:45:00,78.35,78.35,78.21,78.21,20500.0,64.9256,64.9256,64.8096,64.8096,20500.0
2014-04-24 13:50:00,78.21,78.27,78.18,78.2,33100.0,64.8096,64.8593,64.7847,64.8013,33100.0
2014-04-24 13:55:00,78.21,78.22,78.1,78.13,27300.0,64.8096,64.8179,64.7184,64.7433,27300.0
2014-04-24 14:00:00,78.13,78.22,78.11,78.22,44100.0,64.7433,64.8179,64.7267,64.8179,44100.0
2014-04-24 14:05:00,78.22,78.29,78.18,78.19,23800.0,64.8179,64.8759,64.7847,64.793,23800.0
2014-04-24 14:10:00,78.19,78.22,78.12,78.22,18900.0,64.793,64.8179,64.735,64.8179,18900.0
2014-04-24 14:15:00,78.22,78.27,78.21,78.23,17700.0,64.8179,64.8593,64.8096,64.8262,17700.0
2014-04-24 14:20:00,78.25,78.27,78.19,78.19,14500.0,64.8427,64.8593,64.793,64.793,14500.0
2014-04-24 14:25:00,78.19,78.33,78.19,78.32,28600.0,64.793,64.909,64.793,64.9008,28600.0
2014-04-24 14:30:00,78.32,78.39,78.32,78.37,39200.0,64.9008,64.9588,64.9008,64.9422,39200.0
2014-04-24 14:35:00,78.37,78.4,78.35,78.38,31500.0,64.9422,64.967,64.9256,64.9505,31500.0
2014-04-24 14:40:00,78.38,78.38,78.27,78.31,46500.0,64.9505,64.9505,64.8593,64.8925,46500.0
2014-04-24 14:45:00,78.31,78.34,78.24,78.24,63400.0,64.8925,64.9173,64.8345,64.8345,63400.0
2014-04-24 14:50:00,78.24,78.33,78.24,78.33,67400.0,64.8345,64.909,64.8345,64.909,67400.0
2014-04-24 14:55:00,78.32,78.33,78.27,78.33,40500.0,64.9008,64.909,64.8593,64.909,40500.0
2014-04-24 15:00:00,78.33,78.44,78.33,78.43,18900.0,64.909,65.0002,64.909,64.9919,18900.0
2014-04-24 15:05:00,78.42,78.48,78.37,78.38,64800.0,64.9836,65.0333,64.9422,64.9505,64800.0
2014-04-24 15:10:00,78.38,78.38,78.33,78.35,18600.0,64.9505,64.9505,64.909,64.9256,18600.0
2014-04-24 15:15:00,78.35,78.37,78.3,78.32,24600.0,64.9256,64.9422,64.8842,64.9008,24600.0
2014-04-24 15:20:00,78.32,78.44,78.32,78.44,18400.0,64.9008,65.0002,64.9008,65.0002,18400.0
2014-04-24 15:25:00,78.43,78.45,78.35,78.38,34400.0,64.9919,65.0085,64.9256,64.9505,34400.0
2014-04-24 15:30:00,78.39,78.42,78.3,78.32,35200.0,64.9588,64.9836,64.8842,64.9008,35200.0
2014-04-24 15:35:00,78.31,78.37,78.3,78.33,33600.0,64.8925,64.9422,64.8842,64.909,33600.0
2014-04-24 15:40:00,78.33,78.41,78.33,78.34,43400.0,64.909,64.9753,64.909,64.9173,43400.0
2014-04-24 15:45:00,78.35,78.39,78.31,78.33,57600.0,64.9256,64.9588,64.8925,64.909,57600.0
2014-04-24 15:50:00,78.32,78.36,78.31,78.34,79900.0,64.9008,64.9339,64.8925,64.9173,79900.0
2014-04-24 15:55:00,78.35,78.36,78.31,78.35,115600.0,64.9256,64.9339,64.8925,64.9256,115600.0
2014-04-25 09:30:00,79.09,79.22,78.92,79.12,117200.0,65.5388,65.6465,65.3979,65.5637,117200.0
2014-04-25 09:35:00,79.17,79.2,78.87,78.95,48000.0,65.6051,65.63,65.3565,65.4228,48000.0
2014-04-25 09:40:00,78.95,78.98,78.82,78.85,58500.0,65.4228,65.4477,65.3151,65.3399,58500.0
2014-04-25 09:45:00,78.82,78.9,78.52,78.55,52400.0,65.3151,65.3814,65.0665,65.0913,52400.0
2014-04-25 09:50:00,78.57,78.61,78.45,78.5,81900.0,65.1079,65.1411,65.0085,65.0499,81900.0
2014-04-25 09:55:00,78.49,78.57,78.38,78.49,57900.0,65.0416,65.1079,64.9505,65.0416,57900.0
2014-04-25 10:00:00,78.5,78.71,78.46,78.6,61900.0,65.0499,65.2239,65.0168,65.1328,61900.0
2014-04-25 10:05:00,78.59,78.61,78.49,78.5,43600.0,65.1245,65.1411,65.0416,65.0499,43600.0
2014-04-25 10:10:00,78.5,78.64,78.5,78.61,55300.0,65.0499,65.1659,65.0499,65.1411,55300.0
2014-04-25 10:15:00,78.62,78.79,78.59,78.75,33500.0,65.1493,65.2902,65.1245,65.2571,33500.0
2014-04-25 10:20:00,78.74,78.82,78.67,78.75,34400.0,65.2488,65.3151,65.1908,65.2571,34400.0
2014-04-25 10:25:00,78.76,78.76,78.64,78.71,22300.0,65.2654,65.2654,65.1659,65.2239,22300.0
2014-04-25 10:30:00,78.69,78.7,78.62,78.67,26000.0,65.2074,65.2156,65.1493,65.1908,26000.0
2014-04-25 10:35:00,78.65,78.66,78.56,78.65,16200.0,65.1742,65.1825,65.0996,65.1742,16200.0
2014-04-25 10:40:00,78.62,78.73,78.58,78.7,20100.0,65.1493,65.2405,65.1162,65.2156,20100.0
2014-04-25 10:45:00,78.69,78.77,78.68,78.69,19200.0,65.2074,65.2736,65.1991,65.2074,19200.0
2014-04-25 10:50:00,78.7,78.77,78.65,78.68,19800.0,65.2156,65.2736,65.1742,65.1991,19800.0
2014-04-25 10:55:00,78.68,78.76,78.67,78.71,17600.0,65.1991,65.2654,65.1908,65.2239,17600.0
2014-04-25 11:00:00,78.7,78.71,78.56,78.59,24400.0,65.2156,65.2239,65.0996,65.1245,24400.0
2014-04-25 11:05:00,78.58,78.58,78.45,78.54,13100.0,65.1162,65.1162,65.0085,65.0831,13100.0
2014-04-25 11:10:00,78.52,78.59,78.49,78.57,18500.0,65.0665,65.1245,65.0416,65.1079,18500.0
2014-04-25 11:15:00,78.57,78.73,78.56,78.69,29600.0,65.1079,65.2405,65.0996,65.2074,29600.0
2014-04-25 11:20:00,78.7,78.71,78.64,78.68,9700.0,65.2156,65.2239,65.1659,65.1991,9700.0
2014-04-25 11:25:00,78.68,78.88,78.68,78.87,21600.0,65.1991,65.3648,65.1991,65.3565,21600.0
2014-04-25 11:30:00,78.87,78.9,78.83,78.88,23200.0,65.3565,65.3814,65.3234,65.3648,23200.0
2014-04-25 11:35:00,78.88,78.98,78.82,78.92,41700.0,65.3648,65.4477,65.3151,65.3979,41700.0
2014-04-25 11:40:00,78.93,78.93,78.82,78.84,47700.0,65.4062,65.4062,65.3151,65.3317,47700.0
2014-04-25 11:45:00,78.82,78.91,78.73,78.89,53400.0,65.3151,65.3897,65.2405,65.3731,53400.0
2014-04-25 11:50:00,78.88,78.95,78.83,78.9,43600.0,65.3648,65.4228,65.3234,65.3814,43600.0
2014-04-25 11:55:00,78.9,78.9,78.81,78.81,12800.0,65.3814,65.3814,65.3068,65.3068,12800.0
2014-04-25 12:00:00,78.8,78.82,78.68,78.72,16300.0,65.2985,65.3151,65.1991,65.2322,16300.0
2014-04-25 12:05:00,78.71,78.83,78.7,78.79,17800.0,65.2239,65.3234,65.2156,65.2902,17800.0
2014-04-25 12:10:00,78.79,78.87,78.78,78.81,40500.0,65.2902,65.3565,65.2819,65.3068,40500.0
2014-04-25 12:15:00,78.8,78.81,78.72,78.72,32300.0,65.2985,65.3068,65.2322,65.2322,32300.0
2014-04-25 12:20:00,78.72,78.72,78.66,78.7,5600.0,65.2322,65.2322,65.1825,65.2156,5600.0
2014-04-25 12:25:00,78.7,78.81,78.7,78.77,17500.0,65.2156,65.3068,65.2156,65.2736,17500.0
2014-04-25 12:30:00,78.78,78.8,78.74,78.8,17000.0,65.2819,65.2985,65.2488,65.2985,17000.0
2014-04-25 12:35:00,78.79,78.8,78.7,78.74,11300.0,65.2902,65.2985,65.2156,65.2488,11300.0
2014-04-25 12:40:00,78.74,78.79,78.74,78.78,13100.0,65.2488,65.2902,65.2488,65.2819,13100.0
2014-04-25 12:45:00,78.78,78.79,78.69,78.71,18400.0,65.2819,65.2902,65.2074,65.2239,18400.0
2014-04-25 12:50:00,78.71,78.72,78.67,78.72,10300.0,65.2239,65.2322,65.1908,65.2322,10300.0
2014-04-25 12:55:00,78.71,78.71,78.66,78.69,17500.0,65.2239,65.2239,65.1825,65.2074,17500.0
2014-04-25 13:00:00,78.69,78.7,78.51,78.51,10800.0,65.2074,65.2156,65.0582,65.0582,10800.0
2014-04-25 13:05:00,78.51,78.56,78.45,78.55,11700.0,65.0582,65.0996,65.0085,65.0913,11700.0
2014-04-25 13:10:00,78.54,78.54,78.45,78.45,7800.0,65.0831,65.0831,65.0085,65.0085,7800.0
2014-04-25 13:15:00,78.44,78.46,78.4,78.4,13200.0,65.0002,65.0168,64.967,64.967,13200.0
2014-04-25 13:20:00,78.4,78.4,78.36,78.38,8300.0,64.967,64.967,64.9339,64.9505,8300.0
2014-04-25 13:25:00,78.39,78.45,78.39,78.41,11200.0,64.9588,65.0085,64.9588,64.9753,11200.0
2014-04-25 13:30:00,78.41,78.41,78.3,78.31,21100.0,64.9753,64.9753,64.8842,64.8925,21100.0
2014-04-25 13:35:00,78.31,78.42,78.27,78.42,16400.0,64.8925,64.9836,64.8593,64.9836,16400.0
2014-04-25 13:40:00,78.42,78.54,78.38,78.54,27700.0,64.9836,65.0831,64.9505,65.0831,27700.0
2014-04-25 13:45:00,78.54,78.57,78.5,78.56,15800.0,65.0831,65.1079,65.0499,65.0996,15800.0
2014-04-25 13:50:00,78.56,78.59,78.5,78.54,13700.0,65.0996,65.1245,65.0499,65.0831,13700.0
2014-04-25 13:55:00,78.55,78.6,78.55,78.56,7900.0,65.0913,65.1328,65.0913,65.0996,7900.0
2014-04-25 14:00:00,78.56,78.57,78.42,78.42,12900.0,65.0996,65.1079,64.9836,64.9836,12900.0
2014-04-25 14:05:00,78.43,78.54,78.42,78.53,10200.0,64.9919,65.0831,64.9836,65.0748,10200.0
2014-04-25 14:10:00,78.52,78.55,78.47,78.53,22400.0,65.0665,65.0913,65.025,65.0748,22400.0
2014-04-25 14:15:00,78.54,78.57,78.5,78.5,16800.0,65.0831,65.1079,65.0499,65.0499,16800.0
2014-04-25 14:20:00,78.5,78.54,78.49,78.53,18100.0,65.0499,65.0831,65.0416,65.0748,18100.0
2014-04-25 14:25:00,78.53,78.57,78.5,78.51,17100.0,65.0748,65.1079,65.0499,65.0582,17100.0
2014-04-25 14:30:00,78.5,78.51,78.41,78.51,13200.0,65.0499,65.0582,64.9753,65.0582,13200.0
2014-04-25 14:35:00,78.53,78.68,78.5,78.66,16900.0,65.0748,65.1991,65.0499,65.1825,16900.0
2014-04-25 14:40:00,78.67,78.69,78.62,78.64,26700.0,65.1908,65.2074,65.1493,65.1659,26700.0
2014-04-25 14:45:00,78.63,78.67,78.6,78.65,18200.0,65.1576,65.1908,65.1328,65.1742,18200.0
2014-04-25 14:50:00,78.66,78.73,78.65,78.68,33400.0,65.1825,65.2405,65.1742,65.1991,33400.0
2014-04-25 14:55:00,78.66,78.66,78.58,78.59,15000.0,65.1825,65.1825,65.1162,65.1245,15000.0
2014-04-25 15:00:00,78.59,78.6,78.53,78.58,37000.0,65.1245,65.1328,65.0748,65.1162,37000.0
2014-04-25 15:05:00,78.58,78.6,78.47,78.48,20400.0,65.1162,65.1328,65.025,65.0333,20400.0
2014-04-25 15:10:00,78.49,78.51,78.44,78.48,20500.0,65.0416,65.0582,65.0002,65.0333,20500.0
2014-04-25 15:15:00,78.48,78.52,78.43,78.49,20700.0,65.0333,65.0665,64.9919,65.0416,20700.0
2014-04-25 15:20:00,78.48,78.54,78.48,78.51,19200.0,65.0333,65.0831,65.0333,65.0582,19200.0
2014-04-25 15:25:00,78.51,78.58,78.5,78.56,31500.0,65.0582,65.1162,65.0499,65.0996,31500.0
2014-04-25 15:30:00,78.55,78.62,78.53,78.58,23200.0,65.0913,65.1493,65.0748,65.1162,23200.0
2014-04-25 15:35:00,78.58,78.61,78.52,78.53,27400.0,65.1162,65.1411,65.0665,65.0748,27400.0
2014-04-25 15:40:00,78.53,78.6,78.51,78.56,26500.0,65.0748,65.1328,65.0582,65.0996,26500.0
2014-04-25 15:45:00,78.56,78.67,78.52,78.61,58200.0,65.0996,65.1908,65.0665,65.1411,58200.0
2014-04-25 15:50:00,78.6,78.6,78.54,78.55,72000.0,65.1328,65.1328,65.0831,65.0913,72000.0
2014-04-25 15:55:00,78.55,78.56,78.38,78.44,169300.0,65.0913,65.0996,64.9505,65.0002,169300.0
2014-04-28 09:30:00,78.55,78.87,78.55,78.61,82600.0,65.0913,65.3565,65.0913,65.1411,82600.0
2014-04-28 09:35:00,78.7,78.8,78.56,78.57,32200.0,65.2156,65.2985,65.0996,65.1079,32200.0
2014-04-28 09:40:00,78.56,78.61,78.37,78.51,193700.0,65.0996,65.1411,64.9422,65.0582,193700.0
2014-04-28 09:45:00,78.51,78.52,78.35,78.38,66800.0,65.0582,65.0665,64.9256,64.9505,66800.0
2014-04-28 09:50:00,78.39,78.4,78.34,78.39,67100.0,64.9588,64.967,64.9173,64.9588,67100.0
2014-04-28 09:55:00,78.39,78.41,78.35,78.4,71300.0,64.9588,64.9753,64.9256,64.967,71300.0
2014-04-28 10:00:00,78.4,78.45,78.27,78.32,49700.0,64.967,65.0085,64.8593,64.9008,49700.0
2014-04-28 10:05:00,78.33,78.42,78.31,78.4,11100.0,64.909,64.9836,64.8925,64.967,11100.0
2014-04-28 10:10:00,78.4,78.41,78.37,78.4,32600.0,64.967,64.9753,64.9422,64.967,32600.0
2014-04-28 10:15:00,78.41,78.43,78.39,78.41,64200.0,64.9753,64.9919,64.9588,64.9753,64200.0
2014-04-28 10:20:00,78.41,78.45,78.36,78.41,56100.0,64.9753,65.0085,64.9339,64.9753,56100.0
2014-04-28 10:25:00,78.4,78.43,78.37,78.39,21200.0,64.967,64.9919,64.9422,64.9588,21200.0
2014-04-28 10:30:00,78.4,78.42,78.37,78.38,46300.0,64.967,64.9836,64.9422,64.9505,46300.0
2014-04-28 10:35:00,78.39,78.39,78.33,78.36,21200.0,64.9588,64.9588,64.909,64.9339,21200.0
2014-04-28 10:40:00,78.36,78.38,78.33,78.35,20900.0,64.9339,64.9505,64.909,64.9256,20900.0
2014-04-28 10:45:00,78.35,78.36,78.33,78.34,18400.0,64.9256,64.9339,64.909,64.9173,18400.0
2014-04-28 10:50:00,78.34,78.38,78.28,78.35,20400.0,64.9173,64.9505,64.8676,64.9256,20400.0
2014-04-28 10:55:00,78.35,78.4,78.35,78.4,9500.0,64.9256,64.967,64.9256,64.967,9500.0
2014-04-28 11:00:00,78.4,78.48,78.38,78.44,19200.0,64.967,65.0333,64.9505,65.0002,19200.0
2014-04-28 11:05:00,78.46,78.49,78.41,78.44,18600.0,65.0168,65.0416,64.9753,65.0002,18600.0
2014-04-28 11:10:00,78.44,78.46,78.29,78.3,14500.0,65.0002,65.0168,64.8759,64.8842,14500.0
2014-04-28 11:15:00,78.29,78.36,78.28,78.36,24300.0,64.8759,64.9339,64.8676,64.9339,24300.0
2014-04-28 11:20:00,78.36,78.39,78.25,78.28,12700.0,64.9339,64.9588,64.8427,64.8676,12700.0
2014-04-28 11:25:00,78.29,78.3,78.21,78.22,17600.0,64.8759,64.8842,64.8096,64.8179,17600.0
2014-04-28 11:30:00,78.22,78.26,78.17,78.23,48400.0,64.8179,64.851,64.7765,64.8262,48400.0
2014-04-28 11:35:00,78.24,78.33,78.24,78.29,13000.0,64.8345,64.909,64.8345,64.8759,13000.0
2014-04-28 11:40:00,78.29,78.29,78.16,78.16,15500.0,64.8759,64.8759,64.7682,64.7682,15500.0
2014-04-28 11:45:00,78.16,78.21,78.1,78.15,18800.0,64.7682,64.8096,64.7184,64.7599,18800.0
2014-04-28 11:50:00,78.16,78.26,78.16,78.22,25400.0,64.7682,64.851,64.7682,64.8179,25400.0
2014-04-28 11:55:00,78.22,78.23,77.98,78.01,69600.0,64.8179,64.8262,64.619,64.6439,69600.0
2014-04-28 12:00:00,78.0,78.17,78.0,78.16,34400.0,64.6356,64.7765,64.6356,64.7682,34400.0
2014-04-28 12:05:00,78.15,78.19,78.1,78.11,68800.0,64.7599,64.793,64.7184,64.7267,68800.0
2014-04-28 12:10:00,78.11,78.15,78.07,78.12,26400.0,64.7267,64.7599,64.6936,64.735,26400.0
2014-04-28 12:15:00,78.11,78.28,78.1,78.26,44400.0,64.7267,64.8676,64.7184,64.851,44400.0
2014-04-28 12:20:00,78.25,78.27,78.21,78.21,29300.0,64.8427,64.8593,64.8096,64.8096,29300.0
2014-04-28 12:25:00,78.21,78.32,78.19,78.3,30200.0,64.8096,64.9008,64.793,64.8842,30200.0
2014-04-28 12:30:00,78.3,78.4,78.25,78.37,34500.0,64.8842,64.967,64.8427,64.9422,34500.0
2014-04-28 12:35:00,78.36,78.37,78.3,78.3,29600.0,64.9339,64.9422,64.8842,64.8842,29600.0
2014-04-28 12:40:00,78.3,78.41,78.29,78.38,18800.0,64.8842,64.9753,64.8759,64.9505,18800.0
2014-04-28 12:45:00,78.39,78.49,78.38,78.48,29600.0,64.9588,65.0416,64.9505,65.0333,29600.0
2014-04-28 12:50:00,78.48,78.49,78.4,78.43,17100.0,65.0333,65.0416,64.967,64.9919,17100.0
2014-04-28 12:55:00,78.43,78.45,78.34,78.39,15800.0,64.9919,65.0085,64.9173,64.9588,15800.0
2014-04-28 13:00:00,78.37,78.38,78.23,78.23,31300.0,64.9422,64.9505,64.8262,64.8262,31300.0
2014-04-28 13:05:00,78.25,78.27,78.21,78.26,25000.0,64.8427,64.8593,64.8096,64.851,25000.0
2014-04-28 13:10:00,78.26,78.33,78.16,78.19,38700.0,64.851,64.909,64.7682,64.793,38700.0
2014-04-28 13:15:00,78.2,78.21,78.12,78.17,16300.0,64.8013,64.8096,64.735,64.7765,16300.0
2014-04-28 13:20:00,78.16,78.16,78.0,78.02,32000.0,64.7682,64.7682,64.6356,64.6522,32000.0
2014-04-28 13:25:00,78.02,78.1,78.0,78.07,23500.0,64.6522,64.7184,64.6356,64.6936,23500.0
2014-04-28 13:30:00,78.08,78.09,77.97,77.97,63300.0,64.7019,64.7102,64.6107,64.6107,63300.0
2014-04-28 13:35:00,77.94,78.12,77.93,78.11,32100.0,64.5859,64.735,64.5776,64.7267,32100.0
2014-04-28 13:40:00,78.09,78.16,78.03,78.06,29800.0,64.7102,64.7682,64.6604,64.6853,29800.0
2014-04-28 13:45:00,78.06,78.23,78.05,78.22,25700.0,64.6853,64.8262,64.677,64.8179,25700.0
2014-04-28 13:50:00,78.22,78.35,78.22,78.31,35100.0,64.8179,64.9256,64.8179,64.8925,35100.0
2014-04-28 13:55:00,78.31,78.34,78.23,78.29,28500.0,64.8925,64.9173,64.8262,64.8759,28500.0
2014-04-28 14:00:00,78.29,78.29,78.06,78.17,29500.0,64.8759,64.8759,64.6853,64.7765,29500.0
2014-04-28 14:05:00,78.16,78.29,78.12,78.29,23000.0,64.7682,64.8759,64.735,64.8759,23000.0
2014-04-28 14:10:00,78.29,78.43,78.29,78.41,32100.0,64.8759,64.9919,64.8759,64.9753,32100.0
2014-04-28 14:15:00,78.4,78.5,78.4,78.5,18800.0,64.967,65.0499,64.967,65.0499,18800.0
2014-04-28 14:20:00,78.49,78.59,78.47,78.58,28500.0,65.0416,65.1245,65.025,65.1162,28500.0
2014-04-28 14:25:00,78.57,78.59,78.49,78.57,23800.0,65.1079,65.1245,65.0416,65.1079,23800.0
2014-04-28 14:30:00,78.55,78.59,78.52,78.56,43700.0,65.0913,65.1245,65.0665,65.0996,43700.0
2014-04-28 14:35:00,78.54,78.63,78.54,78.63,19000.0,65.0831,65.1576,65.0831,65.1576,19000.0
2014-04-28 14:40:00,78.61,78.61,78.45,78.48,21900.0,65.1411,65.1411,65.0085,65.0333,21900.0
2014-04-28 14:45:00,78.49,78.68,78.49,78.67,23100.0,65.0416,65.1991,65.0416,65.1908,23100.0
2014-04-28 14:50:00,78.68,78.74,78.67,78.73,33300.0,65.1991,65.2488,65.1908,65.2405,33300.0
2014-04-28 14:55:00,78.73,78.78,78.7,78.72,28100.0,65.2405,65.2819,65.2156,65.2322,28100.0
2014-04-28 15:00:00,78.72,78.77,78.66,78.68,79600.0,65.2322,65.2736,65.1825,65.1991,79600.0
2014-04-28 15:05:00,78.69,78.82,78.62,78.82,33300.0,65.2074,65.3151,65.1493,65.3151,33300.0
2014-04-28 15:10:00,78.83,78.9,78.77,78.9,49800.0,65.3234,65.3814,65.2736,65.3814,49800.0
2014-04-28 15:15:00,78.9,79.0,78.85,78.95,38800.0,65.3814,65.4642,65.3399,65.4228,38800.0
2014-04-28 15:20:00,78.97,79.06,78.9,79.06,49900.0,65.4394,65.514,65.3814,65.514,49900.0
2014-04-28 15:25:00,79.05,79.18,79.03,79.13,73400.0,65.5057,65.6134,65.4891,65.572,73400.0
2014-04-28 15:30:00,79.12,79.22,79.08,79.2,71900.0,65.5637,65.6465,65.5305,65.63,71900.0
2014-04-28 15:35:00,79.2,79.33,79.2,79.28,63000.0,65.63,65.7377,65.63,65.6963,63000.0
2014-04-28 15:40:00,79.28,79.31,79.2,79.22,45600.0,65.6963,65.7211,65.63,65.6465,45600.0
2014-04-28 15:45:00,79.21,79.24,79.15,79.21,84600.0,65.6383,65.6631,65.5885,65.6383,84600.0
2014-04-28 15:50:00,79.2,79.28,79.19,79.24,113500.0,65.63,65.6963,65.6217,65.6631,113500.0
2014-04-28 15:55:00,79.24,79.24,79.06,79.07,102700.0,65.6631,65.6631,65.514,65.5222,102700.0
2014-04-29 09:30:00,79.03,79.37,78.87,79.29,77000.0,65.4891,65.7708,65.3565,65.7046,77000.0
2014-04-29 09:35:00,79.34,79.36,79.15,79.31,28900.0,65.746,65.7626,65.5885,65.7211,28900.0
2014-04-29 09:40:00,79.3,79.57,79.3,79.47,158600.0,65.7128,65.9366,65.7128,65.8537,158600.0
2014-04-29 09:45:00,79.47,79.77,79.19,79.33,68800.0,65.8537,66.1023,65.6217,65.7377,68800.0
2014-04-29 09:50:00,79.3,79.45,79.2,79.28,17800.0,65.7128,65.8371,65.63,65.6963,17800.0
2014-04-29 09:55:00,79.28,79.4,79.0,79.02,24200.0,65.6963,65.7957,65.4642,65.4808,24200.0
2014-04-29 10:00:00,79.06,79.21,79.0,79.07,16700.0,65.514,65.6383,65.4642,65.5222,16700.0
2014-04-29 10:05:00,79.06,79.14,78.92,78.92,21600.0,65.514,65.5803,65.3979,65.3979,21600.0
2014-04-29 10:10:00,78.89,79.04,78.84,79.04,40100.0,65.3731,65.4974,65.3317,65.4974,40100.0
2014-04-29 10:15:00,79.03,79.05,78.92,79.0,13500.0,65.4891,65.5057,65.3979,65.4642,13500.0
2014-04-29 10:20:00,79.0,79.06,78.91,78.95,10100.0,65.4642,65.514,65.3897,65.4228,10100.0
2014-04-29 10:25:00,78.96,78.97,78.84,78.95,18900.0,65.4311,65.4394,65.3317,65.4228,18900.0
2014-04-29 10:30:00,78.96,79.08,78.95,79.06,12000.0,65.4311,65.5305,65.4228,65.514,12000.0
2014-04-29 10:35:00,79.04,79.12,78.95,78.98,22400.0,65.4974,65.5637,65.4228,65.4477,22400.0
2014-04-29 10:40:00,78.96,79.07,78.95,79.01,20100.0,65.4311,65.5222,65.4228,65.4725,20100.0
2014-04-29 10:45:00,79.03,79.05,79.0,79.0,19500.0,65.4891,65.5057,65.4642,65.4642,19500.0
2014-04-29 10:50:00,79.0,79.04,78.95,78.99,22700.0,65.4642,65.4974,65.4228,65.456,22700.0
2014-04-29 10:55:00,78.99,79.02,78.94,78.94,12200.0,65.456,65.4808,65.4145,65.4145,12200.0
2014-04-29 11:00:00,78.93,79.02,78.93,78.97,9600.0,65.4062,65.4808,65.4062,65.4394,9600.0
2014-04-29 11:05:00,78.96,78.98,78.91,78.98,19500.0,65.4311,65.4477,65.3897,65.4477,19500.0
2014-04-29 11:10:00,79.0,79.02,78.87,78.87,18000.0,65.4642,65.4808,65.3565,65.3565,18000.0
2014-04-29 11:15:00,78.87,78.91,78.84,78.87,19000.0,65.3565,65.3897,65.3317,65.3565,19000.0
2014-04-29 11:20:00,78.88,79.07,78.88,79.07,31400.0,65.3648,65.5222,65.3648,65.5222,31400.0
2014-04-29 11:25:00,79.09,79.19,79.05,79.18,5500.0,65.5388,65.6217,65.5057,65.6134,5500.0
2014-04-29 11:30:00,79.2,79.21,79.14,79.21,7300.0,65.63,65.6383,65.5803,65.6383,7300.0
2014-04-29 11:35:00,79.2,79.22,79.11,79.17,6500.0,65.63,65.6465,65.5554,65.6051,6500.0
2014-04-29 11:40:00,79.17,79.17,79.11,79.14,8900.0,65.6051,65.6051,65.5554,65.5803,8900.0
2014-04-29 11:45:00,79.14,79.18,79.07,79.15,5200.0,65.5803,65.6134,65.5222,65.5885,5200.0
2014-04-29 11:50:00,79.12,79.12,79.07,79.1,4700.0,65.5637,65.5637,65.5222,65.5471,4700.0
2014-04-29 11:55:00,79.11,79.15,79.08,79.08,2300.0,65.5554,65.5885,65.5305,65.5305,2300.0
2014-04-29 12:00:00,79.1,79.13,79.06,79.07,4500.0,65.5471,65.572,65.514,65.5222,4500.0
2014-04-29 12:05:00,79.08,79.12,79.06,79.1,6300.0,65.5305,65.5637,65.514,65.5471,6300.0
2014-04-29 12:10:00,79.1,79.12,79.06,79.08,6000.0,65.5471,65.5637,65.514,65.5305,6000.0
2014-04-29 12:15:00,79.07,79.09,79.03,79.06,7300.0,65.5222,65.5388,65.4891,65.514,7300.0
2014-04-29 12:20:00,79.07,79.13,79.05,79.12,22900.0,65.5222,65.572,65.5057,65.5637,22900.0
2014-04-29 12:25:00,79.13,79.16,79.09,79.1,25000.0,65.572,65.5968,65.5388,65.5471,25000.0
2014-04-29 12:30:00,79.11,79.16,79.09,79.14,22900.0,65.5554,65.5968,65.5388,65.5803,22900.0
2014-04-29 12:35:00,79.14,79.17,79.13,79.14,16300.0,65.5803,65.6051,65.572,65.5803,16300.0
2014-04-29 12:40:00,79.15,79.21,79.15,79.2,7000.0,65.5885,65.6383,65.5885,65.63,7000.0
2014-04-29 12:45:00,79.19,79.22,79.17,79.2,5600.0,65.6217,65.6465,65.6051,65.63,5600.0
2014-04-29 12:50:00,79.2,79.27,79.2,79.23,6100.0,65.63,65.688,65.63,65.6548,6100.0
2014-04-29 12:55:00,79.23,79.32,79.23,79.29,7700.0,65.6548,65.7294,65.6548,65.7046,7700.0
2014-04-29 13:00:00,79.29,79.33,79.29,79.33,4400.0,65.7046,65.7377,65.7046,65.7377,4400.0
2014-04-29 13:05:00,79.33,79.33,79.24,79.24,8600.0,65.7377,65.7377,65.6631,65.6631,8600.0
2014-04-29 13:10:00,79.25,79.29,79.23,79.25,17700.0,65.6714,65.7046,65.6548,65.6714,17700.0
2014-04-29 13:15:00,79.26,79.27,79.21,79.25,24800.0,65.6797,65.688,65.6383,65.6714,24800.0
2014-04-29 13:20:00,79.24,79.31,79.22,79.3,10100.0,65.6631,65.7211,65.6465,65.7128,10100.0
2014-04-29 13:25:00,79.28,79.34,79.26,79.34,19000.0,65.6963,65.746,65.6797,65.746,19000.0
2014-04-29 13:30:00,79.34,79.39,79.33,79.39,15000.0,65.746,65.7874,65.7377,65.7874,15000.0
2014-04-29 13:35:00,79.38,79.43,79.37,79.38,16100.0,65.7791,65.8206,65.7708,65.7791,16100.0
2014-04-29 13:40:00,79.38,79.44,79.37,79.38,9900.0,65.7791,65.8289,65.7708,65.7791,9900.0
2014-04-29 13:45:00,79.38,79.42,79.35,79.42,13700.0,65.7791,65.8123,65.7543,65.8123,13700.0
2014-04-29 13:50:00,79.42,79.49,79.42,79.48,16100.0,65.8123,65.8703,65.8123,65.862,16100.0
2014-04-29 13:55:00,79.48,79.57,79.48,79.57,14400.0,65.862,65.9366,65.862,65.9366,14400.0
2014-04-29 14:00:00,79.57,79.59,79.52,79.59,16100.0,65.9366,65.9532,65.8951,65.9532,16100.0
2014-04-29 14:05:00,79.58,79.59,79.52,79.53,7600.0,65.9449,65.9532,65.8951,65.9034,7600.0
2014-04-29 14:10:00,79.54,79.57,79.52,79.52,10000.0,65.9117,65.9366,65.8951,65.8951,10000.0
2014-04-29 14:15:00,79.51,79.56,79.48,79.55,23500.0,65.8869,65.9283,65.862,65.92,23500.0
2014-04-29 14:20:00,79.54,79.56,79.5,79.51,8400.0,65.9117,65.9283,65.8786,65.8869,8400.0
2014-04-29 14:25:00,79.51,79.58,79.49,79.49,20500.0,65.8869,65.9449,65.8703,65.8703,20500.0
2014-04-29 14:30:00,79.5,79.54,79.49,79.53,8600.0,65.8786,65.9117,65.8703,65.9034,8600.0
2014-04-29 14:35:00,79.54,79.6,79.54,79.6,22500.0,65.9117,65.9614,65.9117,65.9614,22500.0
2014-04-29 14:40:00,79.6,79.62,79.6,79.6,13300.0,65.9614,65.978,65.9614,65.9614,13300.0
2014-04-29 14:45:00,79.6,79.63,79.56,79.62,26100.0,65.9614,65.9863,65.9283,65.978,26100.0
2014-04-29 14:50:00,79.61,79.62,79.54,79.54,10500.0,65.9697,65.978,65.9117,65.9117,10500.0
2014-04-29 14:55:00,79.53,79.59,79.52,79.58,17400.0,65.9034,65.9532,65.8951,65.9449,17400.0
2014-04-29 15:00:00,79.58,79.59,79.51,79.55,15500.0,65.9449,65.9532,65.8869,65.92,15500.0
2014-04-29 15:05:00,79.54,79.61,79.54,79.58,20400.0,65.9117,65.9697,65.9117,65.9449,20400.0
2014-04-29 15:10:00,79.58,79.6,79.57,79.59,20700.0,65.9449,65.9614,65.9366,65.9532,20700.0
2014-04-29 15:15:00,79.6,79.65,79.59,79.59,34700.0,65.9614,66.0029,65.9532,65.9532,34700.0
2014-04-29 15:20:00,79.59,79.64,79.58,79.61,35500.0,65.9532,65.9946,65.9449,65.9697,35500.0
2014-04-29 15:25:00,79.61,79.63,79.58,79.6,21700.0,65.9697,65.9863,65.9449,65.9614,21700.0
2014-04-29 15:30:00,79.6,79.62,79.59,79.62,17400.0,65.9614,65.978,65.9532,65.978,17400.0
2014-04-29 15:35:00,79.63,79.68,79.6,79.66,54500.0,65.9863,66.0277,65.9614,66.0112,54500.0
2014-04-29 15:40:00,79.66,79.66,79.56,79.57,52500.0,66.0112,66.0112,65.9283,65.9366,52500.0
2014-04-29 15:45:00,79.56,79.65,79.54,79.65,87300.0,65.9283,66.0029,65.9117,66.0029,87300.0
2014-04-29 15:50:00,79.65,79.69,79.63,79.68,126000.0,66.0029,66.036,65.9863,66.0277,126000.0
2014-04-29 15:55:00,79.67,79.72,79.64,79.68,214600.0,66.0194,66.0609,65.9946,66.0277,214600.0
2014-04-30 09:30:00,77.65,79.81,77.35,79.75,97700.0,64.3455,66.1355,64.0969,66.0857,97700.0
2014-04-30 09:35:00,79.75,79.75,79.38,79.39,90300.0,66.0857,66.0857,65.7791,65.7874,90300.0
2014-04-30 09:40:00,79.41,79.72,79.37,79.66,22500.0,65.804,66.0609,65.7708,66.0112,22500.0
2014-04-30 09:45:00,79.67,79.81,79.55,79.59,19700.0,66.0194,66.1355,65.92,65.9532,19700.0
2014-04-30 09:50:00,79.6,79.68,79.33,79.33,18100.0,65.9614,66.0277,65.7377,65.7377,18100.0
2014-04-30 09:55:00,79.34,79.43,79.24,79.42,15000.0,65.746,65.8206,65.6631,65.8123,15000.0
2014-04-30 10:00:00,79.43,79.56,79.41,79.52,30400.0,65.8206,65.9283,65.804,65.8951,30400.0
2014-04-30 10:05:00,79.52,79.69,79.5,79.67,15700.0,65.8951,66.036,65.8786,66.0194,15700.0
2014-04-30 10:10:00,79.67,79.75,79.66,79.73,28500.0,66.0194,66.0857,66.0112,66.0692,28500.0
2014-04-30 10:15:00,79.72,79.85,79.69,79.84,28000.0,66.0609,66.1686,66.036,66.1603,28000.0
2014-04-30 10:20:00,79.84,79.95,79.84,79.91,24000.0,66.1603,66.2515,66.1603,66.2183,24000.0
2014-04-30 10:25:00,79.92,80.1,79.87,80.01,134100.0,66.2266,66.3758,66.1852,66.3012,134100.0
2014-04-30 10:30:00,80.01,80.08,80.0,80.0,22300.0,66.3012,66.3592,66.2929,66.2929,22300.0
2014-04-30 10:35:00,80.0,80.08,80.0,80.06,19800.0,66.2929,66.3592,66.2929,66.3426,19800.0
2014-04-30 10:40:00,80.05,80.06,79.97,80.0,82600.0,66.3343,66.3426,66.268,66.2929,82600.0
2014-04-30 10:45:00,79.99,80.2,79.93,80.13,35700.0,66.2846,66.4586,66.2349,66.4006,35700.0
2014-04-30 10:50:00,80.13,80.24,80.12,80.18,33900.0,66.4006,66.4918,66.3923,66.4421,33900.0
2014-04-30 10:55:00,80.18,80.19,80.04,80.05,33300.0,66.4421,66.4503,66.326,66.3343,33300.0
2014-04-30 11:00:00,80.05,80.12,80.0,80.08,20200.0,66.3343,66.3923,66.2929,66.3592,20200.0
2014-04-30 11:05:00,80.08,80.08,79.94,79.96,21600.0,66.3592,66.3592,66.2432,66.2598,21600.0
2014-04-30 11:10:00,79.95,79.97,79.89,79.9,22300.0,66.2515,66.268,66.2017,66.21,22300.0
2014-04-30 11:15:00,79.89,79.9,79.85,79.86,46700.0,66.2017,66.21,66.1686,66.1769,46700.0
2014-04-30 11:20:00,79.86,79.9,79.79,79.82,46100.0,66.1769,66.21,66.1189,66.1437,46100.0
2014-04-30 11:25:00,79.81,79.81,79.77,79.81,44600.0,66.1355,66.1355,66.1023,66.1355,44600.0
2014-04-30 11:30:00,79.81,79.83,79.78,79.81,34200.0,66.1355,66.152,66.1106,66.1355,34200.0
2014-04-30 11:35:00,79.82,79.86,79.78,79.8,84600.0,66.1437,66.1769,66.1106,66.1272,84600.0
2014-04-30 11:40:00,79.8,79.83,79.79,79.83,77100.0,66.1272,66.152,66.1189,66.152,77100.0
2014-04-30 11:45:00,79.82,79.84,79.8,79.83,55300.0,66.1437,66.1603,66.1272,66.152,55300.0
2014-04-30 11:50:00,79.82,79.9,79.8,79.9,21000.0,66.1437,66.21,66.1272,66.21,21000.0
2014-04-30 11:55:00,79.9,79.91,79.81,79.81,19400.0,66.21,66.2183,66.1355,66.1355,19400.0
2014-04-30 12:00:00,79.81,79.87,79.81,79.86,22500.0,66.1355,66.1852,66.1355,66.1769,22500.0
2014-04-30 12:05:00,79.86,79.87,79.83,79.84,11000.0,66.1769,66.1852,66.152,66.1603,11000.0
2014-04-30 12:10:00,79.84,79.94,79.84,79.94,8600.0,66.1603,66.2432,66.1603,66.2432,8600.0
2014-04-30 12:15:00,79.94,79.97,79.91,79.97,9000.0,66.2432,66.268,66.2183,66.268,9000.0
2014-04-30 12:20:00,79.99,79.99,79.93,79.95,32700.0,66.2846,66.2846,66.2349,66.2515,32700.0
2014-04-30 12:25:00,79.96,79.99,79.93,79.96,4500.0,66.2598,66.2846,66.2349,66.2598,4500.0
2014-04-30 12:30:00,79.95,79.97,79.9,79.97,12200.0,66.2515,66.268,66.21,66.268,12200.0
2014-04-30 12:35:00,79.98,80.03,79.97,80.03,11000.0,66.2763,66.3178,66.268,66.3178,11000.0
2014-04-30 12:40:00,80.02,80.08,80.0,80.06,10100.0,66.3095,66.3592,66.2929,66.3426,10100.0
2014-04-30 12:45:00,80.07,80.1,80.07,80.1,4700.0,66.3509,66.3758,66.3509,66.3758,4700.0
2014-04-30 12:50:00,80.11,80.14,80.1,80.14,7800.0,66.3841,66.4089,66.3758,66.4089,7800.0
2014-04-30 12:55:00,80.13,80.17,80.13,80.14,10700.0,66.4006,66.4338,66.4006,66.4089,10700.0
2014-04-30 13:00:00,80.14,80.16,80.12,80.16,8800.0,66.4089,66.4255,66.3923,66.4255,8800.0
2014-04-30 13:05:00,80.16,80.17,80.1,80.11,15500.0,66.4255,66.4338,66.3758,66.3841,15500.0
2014-04-30 13:10:00,80.1,80.1,80.05,80.07,12300.0,66.3758,66.3758,66.3343,66.3509,12300.0
2014-04-30 13:15:00,80.08,80.09,80.04,80.04,7100.0,66.3592,66.3675,66.326,66.326,7100.0
2014-04-30 13:20:00,80.04,80.11,80.03,80.08,17600.0,66.326,66.3841,66.3178,66.3592,17600.0
2014-04-30 13:25:00,80.08,80.12,80.08,80.11,11500.0,66.3592,66.3923,66.3592,66.3841,11500.0
2014-04-30 13:30:00,80.11,80.14,80.09,80.11,16200.0,66.3841,66.4089,66.3675,66.3841,16200.0
2014-04-30 13:35:00,80.11,80.13,80.1,80.11,6200.0,66.3841,66.4006,66.3758,66.3841,6200.0
2014-04-30 13:40:00,80.11,80.17,80.1,80.16,20000.0,66.3841,66.4338,66.3758,66.4255,20000.0
2014-04-30 13:45:00,80.16,80.19,80.12,80.12,17200.0,66.4255,66.4503,66.3923,66.3923,17200.0
2014-04-30 13:50:00,80.13,80.17,80.13,80.13,12600.0,66.4006,66.4338,66.4006,66.4006,12600.0
2014-04-30 13:55:00,80.12,80.16,80.08,80.08,12600.0,66.3923,66.4255,66.3592,66.3592,12600.0
2014-04-30 14:00:00,80.09,80.33,80.06,80.25,44900.0,66.3675,66.5664,66.3426,66.5001,44900.0
2014-04-30 14:05:00,80.25,80.26,80.08,80.25,21600.0,66.5001,66.5084,66.3592,66.5001,21600.0
2014-04-30 14:10:00,80.23,80.23,80.09,80.11,22100.0,66.4835,66.4835,66.3675,66.3841,22100.0
2014-04-30 14:15:00,80.11,80.23,80.08,80.22,27100.0,66.3841,66.4835,66.3592,66.4752,27100.0
2014-04-30 14:20:00,80.22,80.29,80.2,80.28,22700.0,66.4752,66.5332,66.4586,66.5249,22700.0
2014-04-30 14:25:00,80.3,80.3,80.22,80.24,21400.0,66.5415,66.5415,66.4752,66.4918,21400.0
2014-04-30 14:30:00,80.24,80.31,80.22,80.28,27200.0,66.4918,66.5498,66.4752,66.5249,27200.0
2014-04-30 14:35:00,80.3,80.33,80.2,80.2,21100.0,66.5415,66.5664,66.4586,66.4586,21100.0
2014-04-30 14:40:00,80.2,80.3,80.2,80.25,17700.0,66.4586,66.5415,66.4586,66.5001,17700.0
2014-04-30 14:45:00,80.24,80.39,80.24,80.35,20900.0,66.4918,66.6161,66.4918,66.5829,20900.0
2014-04-30 14:50:00,80.35,80.37,80.28,80.31,20200.0,66.5829,66.5995,66.5249,66.5498,20200.0
2014-04-30 14:55:00,80.31,80.34,80.23,80.26,30000.0,66.5498,66.5746,66.4835,66.5084,30000.0
2014-04-30 15:00:00,80.26,80.29,80.17,80.22,28800.0,66.5084,66.5332,66.4338,66.4752,28800.0
2014-04-30 15:05:00,80.22,80.25,80.16,80.2,42600.0,66.4752,66.5001,66.4255,66.4586,42600.0
2014-04-30 15:10:00,80.21,80.24,80.17,80.18,42000.0,66.4669,66.4918,66.4338,66.4421,42000.0
2014-04-30 15:15:00,80.17,80.17,80.02,80.05,49000.0,66.4338,66.4338,66.3095,66.3343,49000.0
2014-04-30 15:20:00,80.05,80.05,79.99,80.0,40800.0,66.3343,66.3343,66.2846,66.2929,40800.0
2014-04-30 15:25:00,80.0,80.1,80.0,80.06,80100.0,66.2929,66.3758,66.2929,66.3426,80100.0
2014-04-30 15:30:00,80.07,80.16,80.07,80.16,52200.0,66.3509,66.4255,66.3509,66.4255,52200.0
2014-04-30 15:35:00,80.16,80.17,80.1,80.15,27700.0,66.4255,66.4338,66.3758,66.4172,27700.0
2014-04-30 15:40:00,80.14,80.27,80.1,80.27,74100.0,66.4089,66.5166,66.3758,66.5166,74100.0
2014-04-30 15:45:00,80.26,80.27,80.1,80.19,133800.0,66.5084,66.5166,66.3758,66.4503,133800.0
2014-04-30 15:50:00,80.2,80.24,80.17,80.21,190700.0,66.4586,66.4918,66.4338,66.4669,190700.0
2014-04-30 15:55:00,80.21,80.22,80.13,80.21,207900.0,66.4669,66.4752,66.4006,66.4669,207900.0
2014-05-01 09:30:00,80.18,80.39,80.09,80.22,42300.0,66.4421,66.6161,66.3675,66.4752,42300.0
2014-05-01 09:35:00,80.23,80.35,79.94,80.35,18600.0,66.4835,66.5829,66.2432,66.5829,18600.0
2014-05-01 09:40:00,80.33,80.48,80.28,80.48,10300.0,66.5664,66.6907,66.5249,66.6907,10300.0
2014-05-01 09:45:00,80.47,80.56,80.46,80.5,65700.0,66.6824,66.757,66.6741,66.7072,65700.0
2014-05-01 09:50:00,80.51,80.53,80.38,80.48,47300.0,66.7155,66.7321,66.6078,66.6907,47300.0
2014-05-01 09:55:00,80.48,80.54,80.36,80.37,26300.0,66.6907,66.7404,66.5912,66.5995,26300.0
2014-05-01 10:00:00,80.39,80.48,80.27,80.4,18400.0,66.6161,66.6907,66.5166,66.6244,18400.0
2014-05-01 10:05:00,80.42,80.47,80.36,80.37,18000.0,66.6409,66.6824,66.5912,66.5995,18000.0
2014-05-01 10:10:00,80.37,80.45,80.25,80.25,21900.0,66.5995,66.6658,66.5001,66.5001,21900.0
2014-05-01 10:15:00,80.25,80.29,80.04,80.1,13700.0,66.5001,66.5332,66.326,66.3758,13700.0
2014-05-01 10:20:00,80.07,80.23,80.04,80.21,9200.0,66.3509,66.4835,66.326,66.4669,9200.0
2014-05-01 10:25:00,80.21,80.3,80.15,80.18,13300.0,66.4669,66.5415,66.4172,66.4421,13300.0
2014-05-01 10:30:00,80.19,80.43,80.19,80.43,10000.0,66.4503,66.6492,66.4503,66.6492,10000.0
2014-05-01 10:35:00,80.41,80.42,80.37,80.39,7400.0,66.6327,66.6409,66.5995,66.6161,7400.0
2014-05-01 10:40:00,80.38,80.48,80.36,80.39,8600.0,66.6078,66.6907,66.5912,66.6161,8600.0
2014-05-01 10:45:00,80.4,80.48,80.38,80.46,5200.0,66.6244,66.6907,66.6078,66.6741,5200.0
2014-05-01 10:50:00,80.46,80.56,80.46,80.53,39200.0,66.6741,66.757,66.6741,66.7321,39200.0
2014-05-01 10:55:00,80.53,80.56,80.4,80.43,40600.0,66.7321,66.757,66.6244,66.6492,40600.0
2014-05-01 11:00:00,80.43,80.48,80.4,80.46,40800.0,66.6492,66.6907,66.6244,66.6741,40800.0
2014-05-01 11:05:00,80.45,80.46,80.38,80.4,7400.0,66.6658,66.6741,66.6078,66.6244,7400.0
2014-05-01 11:10:00,80.4,80.5,80.36,80.47,16800.0,66.6244,66.7072,66.5912,66.6824,16800.0
2014-05-01 11:15:00,80.47,80.48,80.42,80.45,9500.0,66.6824,66.6907,66.6409,66.6658,9500.0
2014-05-01 11:20:00,80.46,80.5,80.42,80.48,28700.0,66.6741,66.7072,66.6409,66.6907,28700.0
2014-05-01 11:25:00,80.49,80.5,80.46,80.47,7900.0,66.6989,66.7072,66.6741,66.6824,7900.0
2014-05-01 11:30:00,80.47,80.69,80.46,80.61,27900.0,66.6824,66.8647,66.6741,66.7984,27900.0
2014-05-01 11:35:00,80.61,80.7,80.59,80.65,11800.0,66.7984,66.873,66.7818,66.8315,11800.0
2014-05-01 11:40:00,80.66,80.66,80.56,80.58,28100.0,66.8398,66.8398,66.757,66.7735,28100.0
2014-05-01 11:45:00,80.56,80.58,80.48,80.49,16800.0,66.757,66.7735,66.6907,66.6989,16800.0
2014-05-01 11:50:00,80.48,80.48,80.38,80.45,36700.0,66.6907,66.6907,66.6078,66.6658,36700.0
2014-05-01 11:55:00,80.45,80.46,80.29,80.35,21600.0,66.6658,66.6741,66.5332,66.5829,21600.0
2014-05-01 12:00:00,80.35,80.44,80.31,80.44,17800.0,66.5829,66.6575,66.5498,66.6575,17800.0
2014-05-01 12:05:00,80.43,80.48,80.37,80.47,8300.0,66.6492,66.6907,66.5995,66.6824,8300.0
2014-05-01 12:10:00,80.47,80.49,80.39,80.41,12400.0,66.6824,66.6989,66.6161,66.6327,12400.0
2014-05-01 12:15:00,80.39,80.4,80.3,80.31,8000.0,66.6161,66.6244,66.5415,66.5498,8000.0
2014-05-01 12:20:00,80.3,80.3,80.23,80.29,17600.0,66.5415,66.5415,66.4835,66.5332,17600.0
2014-05-01 12:25:00,80.3,80.32,80.25,80.25,10400.0,66.5415,66.5581,66.5001,66.5001,10400.0
2014-05-01 12:30:00,80.24,80.24,80.15,80.2,60700.0,66.4918,66.4918,66.4172,66.4586,60700.0
2014-05-01 12:35:00,80.19,80.21,80.14,80.18,75700.0,66.4503,66.4669,66.4089,66.4421,75700.0
2014-05-01 12:40:00,80.18,80.21,80.13,80.17,31200.0,66.4421,66.4669,66.4006,66.4338,31200.0
2014-05-01 12:45:00,80.17,80.19,80.09,80.18,14300.0,66.4338,66.4503,66.3675,66.4421,14300.0
2014-05-01 12:50:00,80.18,80.21,80.16,80.16,11900.0,66.4421,66.4669,66.4255,66.4255,11900.0
2014-05-01 12:55:00,80.2,80.21,80.15,80.15,12500.0,66.4586,66.4669,66.4172,66.4172,12500.0
2014-05-01 13:00:00,80.17,80.24,80.16,80.18,9700.0,66.4338,66.4918,66.4255,66.4421,9700.0
2014-05-01 13:05:00,80.17,80.17,80.11,80.14,12500.0,66.4338,66.4338,66.3841,66.4089,12500.0
2014-05-01 13:10:00,80.13,80.13,80.02,80.04,14700.0,66.4006,66.4006,66.3095,66.326,14700.0
2014-05-01 13:15:00,80.03,80.05,79.99,79.99,14200.0,66.3178,66.3343,66.2846,66.2846,14200.0
2014-05-01 13:20:00,79.98,80.3,79.9,79.97,128000.0,66.2763,66.5415,66.21,66.268,128000.0
2014-05-01 13:25:00,79.99,80.01,79.96,79.96,14600.0,66.2846,66.3012,66.2598,66.2598,14600.0
2014-05-01 13:30:00,79.96,79.96,79.83,79.86,27900.0,66.2598,66.2598,66.152,66.1769,27900.0
2014-05-01 13:35:00,79.85,79.97,79.82,79.97,21000.0,66.1686,66.268,66.1437,66.268,21000.0
2014-05-01 13:40:00,79.97,79.97,79.88,79.91,10100.0,66.268,66.268,66.1935,66.2183,10100.0
2014-05-01 13:45:00,79.9,79.94,79.84,79.86,12800.0,66.21,66.2432,66.1603,66.1769,12800.0
2014-05-01 13:50:00,79.87,79.87,79.76,79.8,18800.0,66.1852,66.1852,66.094,66.1272,18800.0
2014-05-01 13:55:00,79.8,79.81,79.65,79.72,19600.0,66.1272,66.1355,66.0029,66.0609,19600.0
2014-05-01 14:00:00,79.73,79.87,79.7,79.85,10300.0,66.0692,66.1852,66.0443,66.1686,10300.0
2014-05-01 14:05:00,79.89,79.96,79.82,79.96,157100.0,66.2017,66.2598,66.1437,66.2598,157100.0
2014-05-01 14:10:00,79.98,80.0,79.95,79.96,22300.0,66.2763,66.2929,66.2515,66.2598,22300.0
2014-05-01 14:15:00,79.97,80.0,79.96,79.99,15500.0,66.268,66.2929,66.2598,66.2846,15500.0
2014-05-01 14:20:00,79.99,80.01,79.95,79.98,25300.0,66.2846,66.3012,66.2515,66.2763,25300.0
2014-05-01 14:25:00,79.98,80.0,79.95,79.99,20500.0,66.2763,66.2929,66.2515,66.2846,20500.0
2014-05-01 14:30:00,80.0,80.0,79.95,79.95,23900.0,66.2929,66.2929,66.2515,66.2515,23900.0
2014-05-01 14:35:00,79.95,79.95,79.83,79.83,14300.0,66.2515,66.2515,66.152,66.152,14300.0
2014-05-01 14:40:00,79.83,79.85,79.74,79.75,14300.0,66.152,66.1686,66.0774,66.0857,14300.0
2014-05-01 14:45:00,79.75,79.86,79.72,79.86,25200.0,66.0857,66.1769,66.0609,66.1769,25200.0
2014-05-01 14:50:00,79.86,79.87,79.78,79.81,18400.0,66.1769,66.1852,66.1106,66.1355,18400.0
2014-05-01 14:55:00,79.82,79.86,79.76,79.82,16000.0,66.1437,66.1769,66.094,66.1437,16000.0
2014-05-01 15:00:00,79.83,79.87,79.77,79.77,15500.0,66.152,66.1852,66.1023,66.1023,15500.0
2014-05-01 15:05:00,79.76,79.84,79.72,79.81,16400.0,66.094,66.1603,66.0609,66.1355,16400.0
2014-05-01 15:10:00,79.81,79.85,79.73,79.84,17800.0,66.1355,66.1686,66.0692,66.1603,17800.0
2014-05-01 15:15:00,79.85,79.9,79.79,79.84,24300.0,66.1686,66.21,66.1189,66.1603,24300.0
2014-05-01 15:20:00,79.83,79.89,79.81,79.85,22600.0,66.152,66.2017,66.1355,66.1686,22600.0
2014-05-01 15:25:00,79.86,79.88,79.81,79.84,20000.0,66.1769,66.1935,66.1355,66.1603,20000.0
2014-05-01 15:30:00,79.84,79.89,79.8,79.89,29000.0,66.1603,66.2017,66.1272,66.2017,29000.0
2014-05-01 15:35:00,79.88,79.89,79.84,79.85,30300.0,66.1935,66.2017,66.1603,66.1686,30300.0
2014-05-01 15:40:00,79.86,79.89,79.81,79.81,30300.0,66.1769,66.2017,66.1355,66.1355,30300.0
2014-05-01 15:45:00,79.81,79.85,79.76,79.78,50600.0,66.1355,66.1686,66.094,66.1106,50600.0
2014-05-01 15:50:00,79.78,79.89,79.78,79.87,69700.0,66.1106,66.2017,66.1106,66.1852,69700.0
2014-05-01 15:55:00,79.86,79.88,79.79,79.84,93900.0,66.1769,66.1935,66.1189,66.1603,93900.0
2014-05-02 09:30:00,79.86,80.0,79.69,80.0,44000.0,66.1769,66.2929,66.036,66.2929,44000.0
2014-05-02 09:35:00,79.97,80.2,79.96,80.1,31700.0,66.268,66.4586,66.2598,66.3758,31700.0
2014-05-02 09:40:00,80.13,80.14,79.93,79.98,14200.0,66.4006,66.4089,66.2349,66.2763,14200.0
2014-05-02 09:45:00,80.0,80.05,79.88,79.88,16900.0,66.2929,66.3343,66.1935,66.1935,16900.0
2014-05-02 09:50:00,79.86,79.94,79.82,79.9,14300.0,66.1769,66.2432,66.1437,66.21,14300.0
2014-05-02 09:55:00,79.9,80.0,79.81,80.0,15800.0,66.21,66.2929,66.1355,66.2929,15800.0
2014-05-02 10:00:00,79.99,79.99,79.86,79.93,23800.0,66.2846,66.2846,66.1769,66.2349,23800.0
2014-05-02 10:05:00,79.96,80.12,79.96,80.11,31100.0,66.2598,66.3923,66.2598,66.3841,31100.0
2014-05-02 10:10:00,80.11,80.16,80.08,80.11,14200.0,66.3841,66.4255,66.3592,66.3841,14200.0
2014-05-02 10:15:00,80.1,80.16,80.05,80.07,13900.0,66.3758,66.4255,66.3343,66.3509,13900.0
2014-05-02 10:20:00,80.07,80.09,80.02,80.05,12600.0,66.3509,66.3675,66.3095,66.3343,12600.0
2014-05-02 10:25:00,80.05,80.07,79.92,80.01,18100.0,66.3343,66.3509,66.2266,66.3012,18100.0
2014-05-02 10:30:00,79.96,80.03,79.9,80.02,29900.0,66.2598,66.3178,66.21,66.3095,29900.0
2014-05-02 10:35:00,80.02,80.06,79.95,80.01,61200.0,66.3095,66.3426,66.2515,66.3012,61200.0
2014-05-02 10:40:00,80.0,80.05,79.86,79.9,19000.0,66.2929,66.3343,66.1769,66.21,19000.0
2014-05-02 10:45:00,79.88,79.89,79.56,79.56,17900.0,66.1935,66.2017,65.9283,65.9283,17900.0
2014-05-02 10:50:00,79.55,79.69,79.51,79.69,9600.0,65.92,66.036,65.8869,66.036,9600.0
2014-05-02 10:55:00,79.69,79.77,79.63,79.68,8800.0,66.036,66.1023,65.9863,66.0277,8800.0
2014-05-02 11:00:00,79.68,79.83,79.65,79.8,11900.0,66.0277,66.152,66.0029,66.1272,11900.0
2014-05-02 11:05:00,79.8,79.86,79.76,79.82,16900.0,66.1272,66.1769,66.094,66.1437,16900.0
2014-05-02 11:10:00,79.82,79.85,79.72,79.73,14500.0,66.1437,66.1686,66.0609,66.0692,14500.0
2014-05-02 11:15:00,79.72,79.79,79.72,79.79,12800.0,66.0609,66.1189,66.0609,66.1189,12800.0
2014-05-02 11:20:00,79.79,79.79,79.67,79.68,61600.0,66.1189,66.1189,66.0194,66.0277,61600.0
2014-05-02 11:25:00,79.68,79.71,79.59,79.63,15500.0,66.0277,66.0526,65.9532,65.9863,15500.0
2014-05-02 11:30:00,79.64,79.77,79.64,79.73,18700.0,65.9946,66.1023,65.9946,66.0692,18700.0
2014-05-02 11:35:00,79.73,79.75,79.66,79.68,9200.0,66.0692,66.0857,66.0112,66.0277,9200.0
2014-05-02 11:40:00,79.68,79.69,79.6,79.6,7500.0,66.0277,66.036,65.9614,65.9614,7500.0
2014-05-02 11:45:00,79.59,79.7,79.59,79.68,19900.0,65.9532,66.0443,65.9532,66.0277,19900.0
2014-05-02 11:50:00,79.68,79.71,79.65,79.68,22900.0,66.0277,66.0526,66.0029,66.0277,22900.0
2014-05-02 11:55:00,79.72,79.77,79.66,79.75,6300.0,66.0609,66.1023,66.0112,66.0857,6300.0
2014-05-02 12:00:00,79.75,79.75,79.7,79.72,11100.0,66.0857,66.0857,66.0443,66.0609,11100.0
2014-05-02 12:05:00,79.73,79.75,79.68,79.68,10500.0,66.0692,66.0857,66.0277,66.0277,10500.0
2014-05-02 12:10:00,79.66,79.74,79.65,79.74,4400.0,66.0112,66.0774,66.0029,66.0774,4400.0
2014-05-02 12:15:00,79.74,79.75,79.73,79.74,6600.0,66.0774,66.0857,66.0692,66.0774,6600.0
2014-05-02 12:20:00,79.75,79.75,79.69,79.71,7500.0,66.0857,66.0857,66.036,66.0526,7500.0
2014-05-02 12:25:00,79.71,79.72,79.69,79.7,5300.0,66.0526,66.0609,66.036,66.0443,5300.0
2014-05-02 12:30:00,79.73,79.74,79.7,79.73,4900.0,66.0692,66.0774,66.0443,66.0692,4900.0
2014-05-02 12:35:00,79.75,79.75,79.65,79.71,31100.0,66.0857,66.0857,66.0029,66.0526,31100.0
2014-05-02 12:40:00,79.71,79.74,79.68,79.71,25200.0,66.0526,66.0774,66.0277,66.0526,25200.0
2014-05-02 12:45:00,79.7,79.72,79.68,79.72,6600.0,66.0443,66.0609,66.0277,66.0609,6600.0
2014-05-02 12:50:00,79.71,79.73,79.68,79.68,9800.0,66.0526,66.0692,66.0277,66.0277,9800.0
2014-05-02 12:55:00,79.68,79.72,79.68,79.69,4900.0,66.0277,66.0609,66.0277,66.036,4900.0
2014-05-02 13:00:00,79.7,79.73,79.69,79.7,10900.0,66.0443,66.0692,66.036,66.0443,10900.0
2014-05-02 13:05:00,79.71,79.72,79.64,79.65,14100.0,66.0526,66.0609,65.9946,66.0029,14100.0
2014-05-02 13:10:00,79.65,79.67,79.6,79.67,7900.0,66.0029,66.0194,65.9614,66.0194,7900.0
2014-05-02 13:15:00,79.66,79.66,79.61,79.66,6700.0,66.0112,66.0112,65.9697,66.0112,6700.0
2014-05-02 13:20:00,79.66,79.7,79.66,79.67,5700.0,66.0112,66.0443,66.0112,66.0194,5700.0
2014-05-02 13:25:00,79.7,79.7,79.61,79.63,9100.0,66.0443,66.0443,65.9697,65.9863,9100.0
2014-05-02 13:30:00,79.64,79.7,79.64,79.7,3300.0,65.9946,66.0443,65.9946,66.0443,3300.0
2014-05-02 13:35:00,79.69,79.7,79.62,79.67,4500.0,66.036,66.0443,65.978,66.0194,4500.0
2014-05-02 13:40:00,79.67,79.67,79.6,79.66,5000.0,66.0194,66.0194,65.9614,66.0112,5000.0
2014-05-02 13:45:00,79.67,79.7,79.66,79.68,3900.0,66.0194,66.0443,66.0112,66.0277,3900.0
2014-05-02 13:50:00,79.68,79.71,79.65,79.66,6000.0,66.0277,66.0526,66.0029,66.0112,6000.0
2014-05-02 13:55:00,79.67,79.67,79.57,79.57,8000.0,66.0194,66.0194,65.9366,65.9366,8000.0
2014-05-02 14:00:00,79.57,79.57,79.47,79.53,20500.0,65.9366,65.9366,65.8537,65.9034,20500.0
2014-05-02 14:05:00,79.54,79.54,79.44,79.44,7800.0,65.9117,65.9117,65.8289,65.8289,7800.0
2014-05-02 14:10:00,79.45,79.53,79.42,79.51,17600.0,65.8371,65.9034,65.8123,65.8869,17600.0
2014-05-02 14:15:00,79.5,79.64,79.49,79.64,6500.0,65.8786,65.9946,65.8703,65.9946,6500.0
2014-05-02 14:20:00,79.64,79.64,79.57,79.57,7300.0,65.9946,65.9946,65.9366,65.9366,7300.0
2014-05-02 14:25:00,79.57,79.62,79.57,79.59,5000.0,65.9366,65.978,65.9366,65.9532,5000.0
2014-05-02 14:30:00,79.59,79.61,79.57,79.6,11600.0,65.9532,65.9697,65.9366,65.9614,11600.0
2014-05-02 14:35:00,79.6,79.63,79.58,79.61,13500.0,65.9614,65.9863,65.9449,65.9697,13500.0
2014-05-02 14:40:00,79.62,79.63,79.57,79.59,11500.0,65.978,65.9863,65.9366,65.9532,11500.0
2014-05-02 14:45:00,79.6,79.63,79.56,79.58,13700.0,65.9614,65.9863,65.9283,65.9449,13700.0
2014-05-02 14:50:00,79.57,79.6,79.55,79.59,12100.0,65.9366,65.9614,65.92,65.9532,12100.0
2014-05-02 14:55:00,79.58,79.59,79.54,79.55,11500.0,65.9449,65.9532,65.9117,65.92,11500.0
2014-05-02 15:00:00,79.55,79.6,79.53,79.6,18900.0,65.92,65.9614,65.9034,65.9614,18900.0
2014-05-02 15:05:00,79.6,79.6,79.54,79.59,38800.0,65.9614,65.9614,65.9117,65.9532,38800.0
2014-05-02 15:10:00,79.57,79.59,79.55,79.57,12700.0,65.9366,65.9532,65.92,65.9366,12700.0
2014-05-02 15:15:00,79.57,79.58,79.54,79.56,17600.0,65.9366,65.9449,65.9117,65.9283,17600.0
2014-05-02 15:20:00,79.55,79.59,79.49,79.5,25100.0,65.92,65.9532,65.8703,65.8786,25100.0
2014-05-02 15:25:00,79.49,79.52,79.45,79.46,19200.0,65.8703,65.8951,65.8371,65.8454,19200.0
2014-05-02 15:30:00,79.47,79.5,79.43,79.43,24600.0,65.8537,65.8786,65.8206,65.8206,24600.0
2014-05-02 15:35:00,79.42,79.44,79.35,79.37,25800.0,65.8123,65.8289,65.7543,65.7708,25800.0
2014-05-02 15:40:00,79.38,79.4,79.35,79.39,25400.0,65.7791,65.7957,65.7543,65.7874,25400.0
2014-05-02 15:45:00,79.4,79.42,79.36,79.39,41000.0,65.7957,65.8123,65.7626,65.7874,41000.0
2014-05-02 15:50:00,79.39,79.43,79.38,79.4,58900.0,65.7874,65.8206,65.7791,65.7957,58900.0
2014-05-02 15:55:00,79.41,79.42,79.34,79.34,110800.0,65.804,65.8123,65.746,65.746,110800.0
2014-05-05 09:30:00,78.74,78.96,78.72,78.87,55800.0,65.2488,65.4311,65.2322,65.3565,55800.0
2014-05-05 09:35:00,78.85,78.87,78.51,78.56,31400.0,65.3399,65.3565,65.0582,65.0996,31400.0
2014-05-05 09:40:00,78.57,78.63,78.38,78.63,40300.0,65.1079,65.1576,64.9505,65.1576,40300.0
2014-05-05 09:45:00,78.61,78.67,78.55,78.55,18300.0,65.1411,65.1908,65.0913,65.0913,18300.0
2014-05-05 09:50:00,78.54,78.84,78.54,78.8,12200.0,65.0831,65.3317,65.0831,65.2985,12200.0
2014-05-05 09:55:00,78.79,78.87,78.73,78.84,9100.0,65.2902,65.3565,65.2405,65.3317,9100.0
2014-05-05 10:00:00,78.83,78.98,78.83,78.93,10700.0,65.3234,65.4477,65.3234,65.4062,10700.0
2014-05-05 10:05:00,78.91,78.91,78.8,78.84,8500.0,65.3897,65.3897,65.2985,65.3317,8500.0
2014-05-05 10:10:00,78.83,78.86,78.8,78.85,16700.0,65.3234,65.3482,65.2985,65.3399,16700.0
2014-05-05 10:15:00,78.85,78.98,78.83,78.96,18800.0,65.3399,65.4477,65.3234,65.4311,18800.0
2014-05-05 10:20:00,78.97,79.11,78.97,79.07,22100.0,65.4394,65.5554,65.4394,65.5222,22100.0
2014-05-05 10:25:00,79.08,79.09,78.96,78.96,8600.0,65.5305,65.5388,65.4311,65.4311,8600.0
2014-05-05 10:30:00,78.98,79.01,78.91,78.93,22400.0,65.4477,65.4725,65.3897,65.4062,22400.0
2014-05-05 10:35:00,78.91,78.96,78.9,78.95,26900.0,65.3897,65.4311,65.3814,65.4228,26900.0
2014-05-05 10:40:00,78.94,79.12,78.94,79.09,14900.0,65.4145,65.5637,65.4145,65.5388,14900.0
2014-05-05 10:45:00,79.09,79.11,79.03,79.08,10000.0,65.5388,65.5554,65.4891,65.5305,10000.0
2014-05-05 10:50:00,79.09,79.16,79.09,79.16,4800.0,65.5388,65.5968,65.5388,65.5968,4800.0
2014-05-05 10:55:00,79.17,79.18,79.06,79.09,15600.0,65.6051,65.6134,65.514,65.5388,15600.0
2014-05-05 11:00:00,79.08,79.08,78.97,78.97,11600.0,65.5305,65.5305,65.4394,65.4394,11600.0
2014-05-05 11:05:00,78.96,79.04,78.96,78.99,13400.0,65.4311,65.4974,65.4311,65.456,13400.0
2014-05-05 11:10:00,78.99,79.06,78.98,79.03,14500.0,65.456,65.514,65.4477,65.4891,14500.0
2014-05-05 11:15:00,79.03,79.03,78.94,78.96,14900.0,65.4891,65.4891,65.4145,65.4311,14900.0
2014-05-05 11:20:00,78.97,79.0,78.95,78.96,13200.0,65.4394,65.4642,65.4228,65.4311,13200.0
2014-05-05 11:25:00,78.96,79.0,78.85,78.9,15100.0,65.4311,65.4642,65.3399,65.3814,15100.0
2014-05-05 11:30:00,78.92,78.99,78.92,78.97,12400.0,65.3979,65.456,65.3979,65.4394,12400.0
2014-05-05 11:35:00,78.98,79.02,78.98,79.01,10600.0,65.4477,65.4808,65.4477,65.4725,10600.0
2014-05-05 11:40:00,79.01,79.09,78.98,78.98,14900.0,65.4725,65.5388,65.4477,65.4477,14900.0
2014-05-05 11:45:00,78.99,79.04,78.99,79.01,13500.0,65.456,65.4974,65.456,65.4725,13500.0
2014-05-05 11:50:00,79.02,79.05,78.93,78.99,20400.0,65.4808,65.5057,65.4062,65.456,20400.0
2014-05-05 11:55:00,78.99,79.06,78.95,79.03,22100.0,65.456,65.514,65.4228,65.4891,22100.0
2014-05-05 12:00:00,79.04,79.05,78.98,79.01,20600.0,65.4974,65.5057,65.4477,65.4725,20600.0
2014-05-05 12:05:00,79.0,79.03,78.98,79.0,130700.0,65.4642,65.4891,65.4477,65.4642,130700.0
2014-05-05 12:10:00,79.02,79.04,79.01,79.04,15300.0,65.4808,65.4974,65.4725,65.4974,15300.0
2014-05-05 12:15:00,79.04,79.11,79.04,79.11,10300.0,65.4974,65.5554,65.4974,65.5554,10300.0
2014-05-05 12:20:00,79.11,79.12,79.07,79.12,9100.0,65.5554,65.5637,65.5222,65.5637,9100.0
2014-05-05 12:25:00,79.13,79.13,79.08,79.09,12200.0,65.572,65.572,65.5305,65.5388,12200.0
2014-05-05 12:30:00,79.1,79.1,79.04,79.04,11200.0,65.5471,65.5471,65.4974,65.4974,11200.0
2014-05-05 12:35:00,79.04,79.05,79.01,79.05,13900.0,65.4974,65.5057,65.4725,65.5057,13900.0
2014-05-05 12:40:00,79.05,79.05,78.98,79.01,12400.0,65.5057,65.5057,65.4477,65.4725,12400.0
2014-05-05 12:45:00,79.01,79.03,78.99,79.02,9400.0,65.4725,65.4891,65.456,65.4808,9400.0
2014-05-05 12:50:00,79.02,79.03,78.98,79.02,8100.0,65.4808,65.4891,65.4477,65.4808,8100.0
2014-05-05 12:55:00,79.02,79.02,78.94,78.97,7700.0,65.4808,65.4808,65.4145,65.4394,7700.0
2014-05-05 13:00:00,78.99,79.01,78.98,78.98,7600.0,65.456,65.4725,65.4477,65.4477,7600.0
2014-05-05 13:05:00,78.99,79.04,78.99,79.0,9600.0,65.456,65.4974,65.456,65.4642,9600.0
2014-05-05 13:10:00,79.0,79.01,78.97,79.0,10200.0,65.4642,65.4725,65.4394,65.4642,10200.0
2014-05-05 13:15:00,79.0,79.01,78.94,79.0,13600.0,65.4642,65.4725,65.4145,65.4642,13600.0
2014-05-05 13:20:00,78.99,79.03,78.98,79.01,90300.0,65.456,65.4891,65.4477,65.4725,90300.0
2014-05-05 13:25:00,79.01,79.01,78.91,78.92,17200.0,65.4725,65.4725,65.3897,65.3979,17200.0
2014-05-05 13:30:00,78.93,79.0,78.92,79.0,18900.0,65.4062,65.4642,65.3979,65.4642,18900.0
2014-05-05 13:35:00,79.0,79.0,78.94,78.94,10900.0,65.4642,65.4642,65.4145,65.4145,10900.0
2014-05-05 13:40:00,78.96,79.0,78.95,79.0,6500.0,65.4311,65.4642,65.4228,65.4642,6500.0
2014-05-05 13:45:00,79.0,79.07,79.0,79.07,6700.0,65.4642,65.5222,65.4642,65.5222,6700.0
2014-05-05 13:50:00,79.07,79.08,79.04,79.05,9200.0,65.5222,65.5305,65.4974,65.5057,9200.0
2014-05-05 13:55:00,79.05,79.06,79.03,79.04,9300.0,65.5057,65.514,65.4891,65.4974,9300.0
2014-05-05 14:00:00,79.05,79.09,79.02,79.03,11300.0,65.5057,65.5388,65.4808,65.4891,11300.0
2014-05-05 14:05:00,79.02,79.04,78.99,79.03,11000.0,65.4808,65.4974,65.456,65.4891,11000.0
2014-05-05 14:10:00,79.03,79.06,79.02,79.02,7600.0,65.4891,65.514,65.4808,65.4808,7600.0
2014-05-05 14:15:00,79.03,79.05,79.03,79.05,7100.0,65.4891,65.5057,65.4891,65.5057,7100.0
2014-05-05 14:20:00,79.06,79.1,79.06,79.08,10800.0,65.514,65.5471,65.514,65.5305,10800.0
2014-05-05 14:25:00,79.08,79.09,79.07,79.07,7500.0,65.5305,65.5388,65.5222,65.5222,7500.0
2014-05-05 14:30:00,79.07,79.07,79.03,79.03,9000.0,65.5222,65.5222,65.4891,65.4891,9000.0
2014-05-05 14:35:00,79.03,79.03,78.98,79.0,11200.0,65.4891,65.4891,65.4477,65.4642,11200.0
2014-05-05 14:40:00,79.0,79.01,78.97,79.0,9400.0,65.4642,65.4725,65.4394,65.4642,9400.0
2014-05-05 14:45:00,79.0,79.07,78.99,79.06,24800.0,65.4642,65.5222,65.456,65.514,24800.0
2014-05-05 14:50:00,79.06,79.07,79.01,79.01,29200.0,65.514,65.5222,65.4725,65.4725,29200.0
2014-05-05 14:55:00,79.02,79.03,79.0,79.0,11900.0,65.4808,65.4891,65.4642,65.4642,11900.0
2014-05-05 15:00:00,79.01,79.02,78.98,79.0,20100.0,65.4725,65.4808,65.4477,65.4642,20100.0
2014-05-05 15:05:00,79.0,79.05,79.0,79.05,20700.0,65.4642,65.5057,65.4642,65.5057,20700.0
2014-05-05 15:10:00,79.05,79.07,79.0,79.01,27400.0,65.5057,65.5222,65.4642,65.4725,27400.0
2014-05-05 15:15:00,79.01,79.02,78.98,79.0,18200.0,65.4725,65.4808,65.4477,65.4642,18200.0
2014-05-05 15:20:00,79.0,79.01,78.99,79.01,9000.0,65.4642,65.4725,65.456,65.4725,9000.0
2014-05-05 15:25:00,79.01,79.03,78.98,79.03,26800.0,65.4725,65.4891,65.4477,65.4891,26800.0
2014-05-05 15:30:00,79.03,79.04,79.01,79.02,27700.0,65.4891,65.4974,65.4725,65.4808,27700.0
2014-05-05 15:35:00,79.03,79.05,79.0,79.05,23700.0,65.4891,65.5057,65.4642,65.5057,23700.0
2014-05-05 15:40:00,79.04,79.05,78.98,79.0,24400.0,65.4974,65.5057,65.4477,65.4642,24400.0
2014-05-05 15:45:00,78.99,79.04,78.99,79.01,23100.0,65.456,65.4974,65.456,65.4725,23100.0
2014-05-05 15:50:00,79.01,79.04,79.01,79.02,53600.0,65.4725,65.4974,65.4725,65.4808,53600.0
2014-05-05 15:55:00,79.01,79.02,78.98,79.01,121900.0,65.4725,65.4808,65.4477,65.4725,121900.0
2014-05-06 09:30:00,79.0,79.0,78.58,78.75,78500.0,65.4642,65.4642,65.1162,65.2571,78500.0
2014-05-06 09:35:00,78.75,78.91,78.59,78.72,15200.0,65.2571,65.3897,65.1245,65.2322,15200.0
2014-05-06 09:40:00,78.74,78.83,78.65,78.83,26700.0,65.2488,65.3234,65.1742,65.3234,26700.0
2014-05-06 09:45:00,78.87,78.94,78.81,78.89,16500.0,65.3565,65.4145,65.3068,65.3731,16500.0
2014-05-06 09:50:00,78.9,78.91,78.78,78.81,13900.0,65.3814,65.3897,65.2819,65.3068,13900.0
2014-05-06 09:55:00,78.8,78.86,78.77,78.79,16400.0,65.2985,65.3482,65.2736,65.2902,16400.0
2014-05-06 10:00:00,78.79,78.81,78.7,78.74,19900.0,65.2902,65.3068,65.2156,65.2488,19900.0
2014-05-06 10:05:00,78.74,78.78,78.65,78.67,19300.0,65.2488,65.2819,65.1742,65.1908,19300.0
2014-05-06 10:10:00,78.67,78.78,78.66,78.78,10600.0,65.1908,65.2819,65.1825,65.2819,10600.0
2014-05-06 10:15:00,78.81,78.87,78.81,78.82,9800.0,65.3068,65.3565,65.3068,65.3151,9800.0
2014-05-06 10:20:00,78.82,78.87,78.79,78.83,7300.0,65.3151,65.3565,65.2902,65.3234,7300.0
2014-05-06 10:25:00,78.81,78.82,78.76,78.79,9700.0,65.3068,65.3151,65.2654,65.2902,9700.0
2014-05-06 10:30:00,78.81,78.89,78.81,78.89,22200.0,65.3068,65.3731,65.3068,65.3731,22200.0
2014-05-06 10:35:00,78.89,78.9,78.83,78.84,10800.0,65.3731,65.3814,65.3234,65.3317,10800.0
2014-05-06 10:40:00,78.85,78.9,78.83,78.88,19800.0,65.3399,65.3814,65.3234,65.3648,19800.0
2014-05-06 10:45:00,78.88,78.88,78.82,78.87,24600.0,65.3648,65.3648,65.3151,65.3565,24600.0
2014-05-06 10:50:00,78.88,78.88,78.79,78.79,24000.0,65.3648,65.3648,65.2902,65.2902,24000.0
2014-05-06 10:55:00,78.79,78.84,78.73,78.74,36600.0,65.2902,65.3317,65.2405,65.2488,36600.0
2014-05-06 11:00:00,78.75,78.79,78.66,78.79,42600.0,65.2571,65.2902,65.1825,65.2902,42600.0
2014-05-06 11:05:00,78.8,78.8,78.64,78.69,35400.0,65.2985,65.2985,65.1659,65.2074,35400.0
2014-05-06 11:10:00,78.69,78.74,78.66,78.68,36300.0,65.2074,65.2488,65.1825,65.1991,36300.0
2014-05-06 11:15:00,78.67,78.75,78.66,78.74,16800.0,65.1908,65.2571,65.1825,65.2488,16800.0
2014-05-06 11:20:00,78.74,78.83,78.74,78.81,17400.0,65.2488,65.3234,65.2488,65.3068,17400.0
2014-05-06 11:25:00,78.8,78.8,78.73,78.77,13100.0,65.2985,65.2985,65.2405,65.2736,13100.0
2014-05-06 11:30:00,78.77,78.84,78.77,78.81,14500.0,65.2736,65.3317,65.2736,65.3068,14500.0
2014-05-06 11:35:00,78.82,78.84,78.8,78.83,49300.0,65.3151,65.3317,65.2985,65.3234,49300.0
2014-05-06 11:40:00,78.82,78.84,78.78,78.79,12100.0,65.3151,65.3317,65.2819,65.2902,12100.0
2014-05-06 11:45:00,78.78,78.84,78.78,78.81,26800.0,65.2819,65.3317,65.2819,65.3068,26800.0
2014-05-06 11:50:00,78.81,78.83,78.79,78.81,12800.0,65.3068,65.3234,65.2902,65.3068,12800.0
2014-05-06 11:55:00,78.81,78.87,78.81,78.85,14600.0,65.3068,65.3565,65.3068,65.3399,14600.0
2014-05-06 12:00:00,78.84,78.86,78.79,78.8,30800.0,65.3317,65.3482,65.2902,65.2985,30800.0
2014-05-06 12:05:00,78.8,78.81,78.77,78.81,8700.0,65.2985,65.3068,65.2736,65.3068,8700.0
2014-05-06 12:10:00,78.82,78.84,78.8,78.82,10500.0,65.3151,65.3317,65.2985,65.3151,10500.0
2014-05-06 12:15:00,78.82,78.84,78.77,78.84,27200.0,65.3151,65.3317,65.2736,65.3317,27200.0
2014-05-06 12:20:00,78.83,78.84,78.74,78.83,25300.0,65.3234,65.3317,65.2488,65.3234,25300.0
2014-05-06 12:25:00,78.81,78.85,78.78,78.84,20800.0,65.3068,65.3399,65.2819,65.3317,20800.0
2014-05-06 12:30:00,78.84,78.86,78.79,78.85,16900.0,65.3317,65.3482,65.2902,65.3399,16900.0
2014-05-06 12:35:00,78.85,78.88,78.84,78.85,36000.0,65.3399,65.3648,65.3317,65.3399,36000.0
2014-05-06 12:40:00,78.86,78.88,78.84,78.87,12500.0,65.3482,65.3648,65.3317,65.3565,12500.0
2014-05-06 12:45:00,78.88,78.88,78.83,78.87,19700.0,65.3648,65.3648,65.3234,65.3565,19700.0
2014-05-06 12:50:00,78.86,78.87,78.85,78.86,7700.0,65.3482,65.3565,65.3399,65.3482,7700.0
2014-05-06 12:55:00,78.86,78.88,78.86,78.88,111800.0,65.3482,65.3648,65.3482,65.3648,111800.0
2014-05-06 13:00:00,78.88,78.89,78.86,78.87,10800.0,65.3648,65.3731,65.3482,65.3565,10800.0
2014-05-06 13:05:00,78.87,78.9,78.85,78.86,10300.0,65.3565,65.3814,65.3399,65.3482,10300.0
2014-05-06 13:10:00,78.86,78.89,78.84,78.89,8500.0,65.3482,65.3731,65.3317,65.3731,8500.0
2014-05-06 13:15:00,78.89,78.92,78.87,78.92,13400.0,65.3731,65.3979,65.3565,65.3979,13400.0
2014-05-06 13:20:00,78.92,78.97,78.9,78.9,18400.0,65.3979,65.4394,65.3814,65.3814,18400.0
2014-05-06 13:25:00,78.9,78.92,78.87,78.89,17200.0,65.3814,65.3979,65.3565,65.3731,17200.0
2014-05-06 13:30:00,78.88,78.93,78.88,78.91,11500.0,65.3648,65.4062,65.3648,65.3897,11500.0
2014-05-06 13:35:00,78.91,78.91,78.83,78.84,18900.0,65.3897,65.3897,65.3234,65.3317,18900.0
2014-05-06 13:40:00,78.84,78.88,78.82,78.83,15000.0,65.3317,65.3648,65.3151,65.3234,15000.0
2014-05-06 13:45:00,78.83,78.86,78.82,78.83,24600.0,65.3234,65.3482,65.3151,65.3234,24600.0
2014-05-06 13:50:00,78.84,78.87,78.81,78.86,17600.0,65.3317,65.3565,65.3068,65.3482,17600.0
2014-05-06 13:55:00,78.86,78.87,78.76,78.78,25000.0,65.3482,65.3565,65.2654,65.2819,25000.0
2014-05-06 14:00:00,78.78,78.81,78.75,78.79,23400.0,65.2819,65.3068,65.2571,65.2902,23400.0
2014-05-06 14:05:00,78.79,78.83,78.75,78.82,18900.0,65.2902,65.3234,65.2571,65.3151,18900.0
2014-05-06 14:10:00,78.83,78.85,78.79,78.81,13000.0,65.3234,65.3399,65.2902,65.3068,13000.0
2014-05-06 14:15:00,78.81,78.9,78.81,78.9,15100.0,65.3068,65.3814,65.3068,65.3814,15100.0
2014-05-06 14:20:00,78.9,78.9,78.82,78.82,20700.0,65.3814,65.3814,65.3151,65.3151,20700.0
2014-05-06 14:25:00,78.83,78.88,78.82,78.87,12100.0,65.3234,65.3648,65.3151,65.3565,12100.0
2014-05-06 14:30:00,78.86,78.9,78.82,78.89,16000.0,65.3482,65.3814,65.3151,65.3731,16000.0
2014-05-06 14:35:00,78.89,78.89,78.84,78.87,19300.0,65.3731,65.3731,65.3317,65.3565,19300.0
2014-05-06 14:40:00,78.86,78.91,78.86,78.9,20800.0,65.3482,65.3897,65.3482,65.3814,20800.0
2014-05-06 14:45:00,78.9,78.92,78.88,78.88,14100.0,65.3814,65.3979,65.3648,65.3648,14100.0
2014-05-06 14:50:00,78.87,78.9,78.86,78.9,8200.0,65.3565,65.3814,65.3482,65.3814,8200.0
2014-05-06 14:55:00,78.9,78.9,78.83,78.85,19900.0,65.3814,65.3814,65.3234,65.3399,19900.0
2014-05-06 15:00:00,78.84,78.86,78.78,78.81,19900.0,65.3317,65.3482,65.2819,65.3068,19900.0
2014-05-06 15:05:00,78.81,78.82,78.78,78.79,24100.0,65.3068,65.3151,65.2819,65.2902,24100.0
2014-05-06 15:10:00,78.8,78.89,78.79,78.85,31300.0,65.2985,65.3731,65.2902,65.3399,31300.0
2014-05-06 15:15:00,78.86,78.88,78.84,78.84,22200.0,65.3482,65.3648,65.3317,65.3317,22200.0
2014-05-06 15:20:00,78.84,78.89,78.84,78.85,24700.0,65.3317,65.3731,65.3317,65.3399,24700.0
2014-05-06 15:25:00,78.85,78.86,78.82,78.82,10000.0,65.3399,65.3482,65.3151,65.3151,10000.0
2014-05-06 15:30:00,78.83,78.88,78.82,78.88,30400.0,65.3234,65.3648,65.3151,65.3648,30400.0
2014-05-06 15:35:00,78.88,78.89,78.85,78.86,56400.0,65.3648,65.3731,65.3399,65.3482,56400.0
2014-05-06 15:40:00,78.87,78.87,78.82,78.86,33000.0,65.3565,65.3565,65.3151,65.3482,33000.0
2014-05-06 15:45:00,78.85,78.86,78.82,78.85,26500.0,65.3399,65.3482,65.3151,65.3399,26500.0
2014-05-06 15:50:00,78.84,78.84,78.78,78.81,66600.0,65.3317,65.3317,65.2819,65.3068,66600.0
2014-05-06 15:55:00,78.8,78.81,78.73,78.73,90500.0,65.2985,65.3068,65.2405,65.2405,90500.0
2014-05-07 09:30:00,78.74,78.8,78.37,78.76,67600.0,65.2488,65.2985,64.9422,65.2654,67600.0
2014-05-07 09:35:00,78.76,78.87,78.63,78.64,32000.0,65.2654,65.3565,65.1576,65.1659,32000.0
2014-05-07 09:40:00,78.65,78.69,78.5,78.55,41300.0,65.1742,65.2074,65.0499,65.0913,41300.0
2014-05-07 09:45:00,78.55,78.55,78.41,78.45,50700.0,65.0913,65.0913,64.9753,65.0085,50700.0
2014-05-07 09:50:00,78.45,78.45,78.16,78.21,123500.0,65.0085,65.0085,64.7682,64.8096,123500.0
2014-05-07 09:55:00,78.21,78.26,78.14,78.15,33900.0,64.8096,64.851,64.7516,64.7599,33900.0
2014-05-07 10:00:00,78.16,78.3,78.15,78.27,27200.0,64.7682,64.8842,64.7599,64.8593,27200.0
2014-05-07 10:05:00,78.28,78.28,77.95,77.98,28700.0,64.8676,64.8676,64.5941,64.619,28700.0
2014-05-07 10:10:00,77.99,77.99,77.8,77.83,28600.0,64.6273,64.6273,64.4698,64.4947,28600.0
2014-05-07 10:15:00,77.82,77.88,77.71,77.82,28600.0,64.4864,64.5361,64.3953,64.4864,28600.0
2014-05-07 10:20:00,77.82,77.88,77.76,77.82,17700.0,64.4864,64.5361,64.4367,64.4864,17700.0
2014-05-07 10:25:00,77.81,77.86,77.74,77.84,44400.0,64.4781,64.5196,64.4201,64.503,44400.0
2014-05-07 10:30:00,77.83,77.92,77.8,77.86,20700.0,64.4947,64.5693,64.4698,64.5196,20700.0
2014-05-07 10:35:00,77.89,78.03,77.84,77.98,20500.0,64.5444,64.6604,64.503,64.619,20500.0
2014-05-07 10:40:00,78.0,78.0,77.88,77.88,18100.0,64.6356,64.6356,64.5361,64.5361,18100.0
2014-05-07 10:45:00,77.89,77.97,77.82,77.83,24800.0,64.5444,64.6107,64.4864,64.4947,24800.0
2014-05-07 10:50:00,77.85,77.87,77.79,77.81,28400.0,64.5113,64.5279,64.4616,64.4781,28400.0
2014-05-07 10:55:00,77.82,77.88,77.77,77.84,28500.0,64.4864,64.5361,64.445,64.503,28500.0
2014-05-07 11:00:00,77.86,77.97,77.8,77.96,17300.0,64.5196,64.6107,64.4698,64.6024,17300.0
2014-05-07 11:05:00,77.96,78.09,77.95,78.08,27900.0,64.6024,64.7102,64.5941,64.7019,27900.0
2014-05-07 11:10:00,78.08,78.22,78.06,78.2,40700.0,64.7019,64.8179,64.6853,64.8013,40700.0
2014-05-07 11:15:00,78.2,78.2,78.0,78.01,23900.0,64.8013,64.8013,64.6356,64.6439,23900.0
2014-05-07 11:20:00,78.0,78.01,77.96,77.98,21200.0,64.6356,64.6439,64.6024,64.619,21200.0
2014-05-07 11:25:00,77.98,78.06,77.96,78.06,16000.0,64.619,64.6853,64.6024,64.6853,16000.0
2014-05-07 11:30:00,78.06,78.17,78.04,78.14,21300.0,64.6853,64.7765,64.6687,64.7516,21300.0
2014-05-07 11:35:00,78.12,78.24,78.12,78.18,60700.0,64.735,64.8345,64.735,64.7847,60700.0
2014-05-07 11:40:00,78.16,78.26,78.13,78.24,47500.0,64.7682,64.851,64.7433,64.8345,47500.0
2014-05-07 11:45:00,78.24,78.25,78.23,78.25,49100.0,64.8345,64.8427,64.8262,64.8427,49100.0
2014-05-07 11:50:00,78.25,78.25,78.24,78.25,56600.0,64.8427,64.8427,64.8345,64.8427,56600.0
2014-05-07 11:55:00,78.25,78.25,78.22,78.23,50000.0,64.8427,64.8427,64.8179,64.8262,50000.0
2014-05-07 12:00:00,78.23,78.25,78.21,78.25,29300.0,64.8262,64.8427,64.8096,64.8427,29300.0
2014-05-07 12:05:00,78.25,78.26,78.21,78.24,41600.0,64.8427,64.851,64.8096,64.8345,41600.0
2014-05-07 12:10:00,78.24,78.25,78.22,78.24,27100.0,64.8345,64.8427,64.8179,64.8345,27100.0
2014-05-07 12:15:00,78.25,78.26,78.23,78.25,38100.0,64.8427,64.851,64.8262,64.8427,38100.0
2014-05-07 12:20:00,78.25,78.27,78.24,78.27,55200.0,64.8427,64.8593,64.8345,64.8593,55200.0
2014-05-07 12:25:00,78.27,78.34,78.25,78.27,119600.0,64.8593,64.9173,64.8427,64.8593,119600.0
2014-05-07 12:30:00,78.27,78.3,78.22,78.24,42200.0,64.8593,64.8842,64.8179,64.8345,42200.0
2014-05-07 12:35:00,78.25,78.26,78.23,78.25,21900.0,64.8427,64.851,64.8262,64.8427,21900.0
2014-05-07 12:40:00,78.25,78.25,78.22,78.22,29000.0,64.8427,64.8427,64.8179,64.8179,29000.0
2014-05-07 12:45:00,78.23,78.27,78.18,78.26,30500.0,64.8262,64.8593,64.7847,64.851,30500.0
2014-05-07 12:50:00,78.25,78.3,78.23,78.3,34700.0,64.8427,64.8842,64.8262,64.8842,34700.0
2014-05-07 12:55:00,78.3,78.31,78.23,78.27,20500.0,64.8842,64.8925,64.8262,64.8593,20500.0
2014-05-07 13:00:00,78.26,78.31,78.25,78.31,34200.0,64.851,64.8925,64.8427,64.8925,34200.0
2014-05-07 13:05:00,78.31,78.33,78.2,78.23,24400.0,64.8925,64.909,64.8013,64.8262,24400.0
2014-05-07 13:10:00,78.23,78.28,78.21,78.26,31800.0,64.8262,64.8676,64.8096,64.851,31800.0
2014-05-07 13:15:00,78.26,78.29,78.21,78.25,24100.0,64.851,64.8759,64.8096,64.8427,24100.0
2014-05-07 13:20:00,78.25,78.26,78.21,78.24,23800.0,64.8427,64.851,64.8096,64.8345,23800.0
2014-05-07 13:25:00,78.23,78.25,78.19,78.2,24700.0,64.8262,64.8427,64.793,64.8013,24700.0
2014-05-07 13:30:00,78.21,78.25,78.21,78.25,19500.0,64.8096,64.8427,64.8096,64.8427,19500.0
2014-05-07 13:35:00,78.24,78.25,78.17,78.22,37600.0,64.8345,64.8427,64.7765,64.8179,37600.0
2014-05-07 13:40:00,78.22,78.25,78.19,78.24,16200.0,64.8179,64.8427,64.793,64.8345,16200.0
2014-05-07 13:45:00,78.23,78.23,78.13,78.13,26200.0,64.8262,64.8262,64.7433,64.7433,26200.0
2014-05-07 13:50:00,78.13,78.18,78.1,78.13,18200.0,64.7433,64.7847,64.7184,64.7433,18200.0
2014-05-07 13:55:00,78.14,78.14,78.06,78.06,20700.0,64.7516,64.7516,64.6853,64.6853,20700.0
2014-05-07 14:00:00,78.05,78.12,78.04,78.06,15900.0,64.677,64.735,64.6687,64.6853,15900.0
2014-05-07 14:05:00,78.07,78.19,78.07,78.19,18500.0,64.6936,64.793,64.6936,64.793,18500.0
2014-05-07 14:10:00,78.19,78.24,78.17,78.23,27900.0,64.793,64.8345,64.7765,64.8262,27900.0
2014-05-07 14:15:00,78.23,78.25,78.18,78.21,30600.0,64.8262,64.8427,64.7847,64.8096,30600.0
2014-05-07 14:20:00,78.22,78.25,78.21,78.24,34200.0,64.8179,64.8427,64.8096,64.8345,34200.0
2014-05-07 14:25:00,78.24,78.27,78.23,78.25,68200.0,64.8345,64.8593,64.8262,64.8427,68200.0
2014-05-07 14:30:00,78.25,78.26,78.21,78.23,49400.0,64.8427,64.851,64.8096,64.8262,49400.0
2014-05-07 14:35:00,78.23,78.26,78.23,78.25,40500.0,64.8262,64.851,64.8262,64.8427,40500.0
2014-05-07 14:40:00,78.26,78.26,78.25,78.25,52100.0,64.851,64.851,64.8427,64.8427,52100.0
2014-05-07 14:45:00,78.26,78.26,78.23,78.23,35000.0,64.851,64.851,64.8262,64.8262,35000.0
2014-05-07 14:50:00,78.23,78.23,78.16,78.16,25300.0,64.8262,64.8262,64.7682,64.7682,25300.0
2014-05-07 14:55:00,78.17,78.24,78.16,78.21,40500.0,64.7765,64.8345,64.7682,64.8096,40500.0
2014-05-07 15:00:00,78.22,78.23,78.13,78.14,25200.0,64.8179,64.8262,64.7433,64.7516,25200.0
2014-05-07 15:05:00,78.15,78.24,78.15,78.22,25600.0,64.7599,64.8345,64.7599,64.8179,25600.0
2014-05-07 15:10:00,78.23,78.23,78.14,78.15,20300.0,64.8262,64.8262,64.7516,64.7599,20300.0
2014-05-07 15:15:00,78.14,78.16,78.11,78.12,20500.0,64.7516,64.7682,64.7267,64.735,20500.0
2014-05-07 15:20:00,78.12,78.12,78.02,78.08,29100.0,64.735,64.735,64.6522,64.7019,29100.0
2014-05-07 15:25:00,78.09,78.12,78.05,78.06,29600.0,64.7102,64.735,64.677,64.6853,29600.0
2014-05-07 15:30:00,78.06,78.18,78.06,78.17,32600.0,64.6853,64.7847,64.6853,64.7765,32600.0
2014-05-07 15:35:00,78.17,78.17,78.11,78.15,41800.0,64.7765,64.7765,64.7267,64.7599,41800.0
2014-05-07 15:40:00,78.15,78.24,78.13,78.22,46700.0,64.7599,64.8345,64.7433,64.8179,46700.0
2014-05-07 15:45:00,78.23,78.24,78.21,78.23,54800.0,64.8262,64.8345,64.8096,64.8262,54800.0
2014-05-07 15:50:00,78.23,78.23,78.17,78.17,144900.0,64.8262,64.8262,64.7765,64.7765,144900.0
2014-05-07 15:55:00,78.18,78.22,78.17,78.2,192300.0,64.7847,64.8179,64.7765,64.8013,192300.0
2014-05-08 09:30:00,78.17,78.29,78.09,78.19,123000.0,64.7765,64.8759,64.7102,64.793,123000.0
2014-05-08 09:35:00,78.24,78.24,78.01,78.12,24000.0,64.8345,64.8345,64.6439,64.735,24000.0
2014-05-08 09:40:00,78.16,78.39,78.14,78.34,18700.0,64.7682,64.9588,64.7516,64.9173,18700.0
2014-05-08 09:45:00,78.34,78.36,78.26,78.3,47900.0,64.9173,64.9339,64.851,64.8842,47900.0
2014-05-08 09:50:00,78.32,78.38,78.3,78.31,16500.0,64.9008,64.9505,64.8842,64.8925,16500.0
2014-05-08 09:55:00,78.33,78.44,78.31,78.39,30200.0,64.909,65.0002,64.8925,64.9588,30200.0
2014-05-08 10:00:00,78.4,78.55,78.4,78.54,40400.0,64.967,65.0913,64.967,65.0831,40400.0
2014-05-08 10:05:00,78.54,78.68,78.52,78.61,29000.0,65.0831,65.1991,65.0665,65.1411,29000.0
2014-05-08 10:10:00,78.6,78.64,78.57,78.61,41900.0,65.1328,65.1659,65.1079,65.1411,41900.0
2014-05-08 10:15:00,78.62,78.63,78.56,78.58,24100.0,65.1493,65.1576,65.0996,65.1162,24100.0
2014-05-08 10:20:00,78.61,78.64,78.58,78.62,17400.0,65.1411,65.1659,65.1162,65.1493,17400.0
2014-05-08 10:25:00,78.62,78.7,78.62,78.68,17400.0,65.1493,65.2156,65.1493,65.1991,17400.0
2014-05-08 10:30:00,78.67,78.67,78.57,78.57,16800.0,65.1908,65.1908,65.1079,65.1079,16800.0
2014-05-08 10:35:00,78.57,78.62,78.56,78.62,9500.0,65.1079,65.1493,65.0996,65.1493,9500.0
2014-05-08 10:40:00,78.64,78.7,78.58,78.61,17800.0,65.1659,65.2156,65.1162,65.1411,17800.0
2014-05-08 10:45:00,78.63,78.65,78.57,78.65,9600.0,65.1576,65.1742,65.1079,65.1742,9600.0
2014-05-08 10:50:00,78.65,78.76,78.65,78.76,22700.0,65.1742,65.2654,65.1742,65.2654,22700.0
2014-05-08 10:55:00,78.76,78.87,78.74,78.81,17600.0,65.2654,65.3565,65.2488,65.3068,17600.0
2014-05-08 11:00:00,78.81,78.91,78.77,78.84,21700.0,65.3068,65.3897,65.2736,65.3317,21700.0
2014-05-08 11:05:00,78.84,79.01,78.83,78.98,34200.0,65.3317,65.4725,65.3234,65.4477,34200.0
2014-05-08 11:10:00,79.0,79.04,78.99,79.04,8200.0,65.4642,65.4974,65.456,65.4974,8200.0
2014-05-08 11:15:00,79.04,79.05,78.93,78.96,16400.0,65.4974,65.5057,65.4062,65.4311,16400.0
2014-05-08 11:20:00,78.96,78.99,78.92,78.92,11300.0,65.4311,65.456,65.3979,65.3979,11300.0
2014-05-08 11:25:00,78.91,79.0,78.91,78.97,14000.0,65.3897,65.4642,65.3897,65.4394,14000.0
2014-05-08 11:30:00,78.97,79.03,78.97,79.0,34900.0,65.4394,65.4891,65.4394,65.4642,34900.0
2014-05-08 11:35:00,79.0,79.03,78.99,78.99,13400.0,65.4642,65.4891,65.456,65.456,13400.0
2014-05-08 11:40:00,78.99,79.01,78.98,79.0,13100.0,65.456,65.4725,65.4477,65.4642,13100.0
2014-05-08 11:45:00,79.0,79.02,78.98,78.98,13000.0,65.4642,65.4808,65.4477,65.4477,13000.0
2014-05-08 11:50:00,78.97,79.03,78.97,79.01,22800.0,65.4394,65.4891,65.4394,65.4725,22800.0
2014-05-08 11:55:00,79.02,79.03,78.96,79.0,17900.0,65.4808,65.4891,65.4311,65.4642,17900.0
2014-05-08 12:00:00,79.0,79.01,78.98,79.0,12800.0,65.4642,65.4725,65.4477,65.4642,12800.0
2014-05-08 12:05:00,78.99,79.0,78.94,78.99,11600.0,65.456,65.4642,65.4145,65.456,11600.0
2014-05-08 12:10:00,78.99,78.99,78.93,78.94,9600.0,65.456,65.456,65.4062,65.4145,9600.0
2014-05-08 12:15:00,78.95,78.97,78.92,78.92,17500.0,65.4228,65.4394,65.3979,65.3979,17500.0
2014-05-08 12:20:00,78.92,78.95,78.92,78.94,7800.0,65.3979,65.4228,65.3979,65.4145,7800.0
2014-05-08 12:25:00,78.94,78.96,78.93,78.94,11700.0,65.4145,65.4311,65.4062,65.4145,11700.0
2014-05-08 12:30:00,78.95,79.0,78.93,79.0,10600.0,65.4228,65.4642,65.4062,65.4642,10600.0
2014-05-08 12:35:00,78.99,79.0,78.94,78.94,41100.0,65.456,65.4642,65.4145,65.4145,41100.0
2014-05-08 12:40:00,78.95,78.95,78.88,78.88,11800.0,65.4228,65.4228,65.3648,65.3648,11800.0
2014-05-08 12:45:00,78.87,78.87,78.82,78.82,7100.0,65.3565,65.3565,65.3151,65.3151,7100.0
2014-05-08 12:50:00,78.83,78.84,78.75,78.75,6300.0,65.3234,65.3317,65.2571,65.2571,6300.0
2014-05-08 12:55:00,78.75,78.77,78.7,78.75,10800.0,65.2571,65.2736,65.2156,65.2571,10800.0
2014-05-08 13:00:00,78.75,78.9,78.74,78.89,8200.0,65.2571,65.3814,65.2488,65.3731,8200.0
2014-05-08 13:05:00,78.88,78.91,78.84,78.89,9000.0,65.3648,65.3897,65.3317,65.3731,9000.0
2014-05-08 13:10:00,78.89,78.89,78.75,78.83,12000.0,65.3731,65.3731,65.2571,65.3234,12000.0
2014-05-08 13:15:00,78.83,78.84,78.8,78.84,4000.0,65.3234,65.3317,65.2985,65.3317,4000.0
2014-05-08 13:20:00,78.84,78.85,78.74,78.79,12900.0,65.3317,65.3399,65.2488,65.2902,12900.0
2014-05-08 13:25:00,78.82,78.9,78.81,78.89,6900.0,65.3151,65.3814,65.3068,65.3731,6900.0
2014-05-08 13:30:00,78.9,78.91,78.84,78.91,7400.0,65.3814,65.3897,65.3317,65.3897,7400.0
2014-05-08 13:35:00,78.91,78.95,78.91,78.92,12100.0,65.3897,65.4228,65.3897,65.3979,12100.0
2014-05-08 13:40:00,78.91,78.91,78.85,78.89,7100.0,65.3897,65.3897,65.3399,65.3731,7100.0
2014-05-08 13:45:00,78.91,78.92,78.85,78.85,8700.0,65.3897,65.3979,65.3399,65.3399,8700.0
2014-05-08 13:50:00,78.84,78.86,78.79,78.8,10400.0,65.3317,65.3482,65.2902,65.2985,10400.0
2014-05-08 13:55:00,78.8,78.85,78.77,78.85,7900.0,65.2985,65.3399,65.2736,65.3399,7900.0
2014-05-08 14:00:00,78.85,78.85,78.69,78.7,10000.0,65.3399,65.3399,65.2074,65.2156,10000.0
2014-05-08 14:05:00,78.71,78.78,78.7,78.75,157200.0,65.2239,65.2819,65.2156,65.2571,157200.0
2014-05-08 14:10:00,78.75,78.76,78.63,78.72,21200.0,65.2571,65.2654,65.1576,65.2322,21200.0
2014-05-08 14:15:00,78.73,78.76,78.68,78.76,12200.0,65.2405,65.2654,65.1991,65.2654,12200.0
2014-05-08 14:20:00,78.76,78.79,78.74,78.79,17600.0,65.2654,65.2902,65.2488,65.2902,17600.0
2014-05-08 14:25:00,78.79,78.85,78.75,78.8,22900.0,65.2902,65.3399,65.2571,65.2985,22900.0
2014-05-08 14:30:00,78.81,78.84,78.76,78.84,14000.0,65.3068,65.3317,65.2654,65.3317,14000.0
2014-05-08 14:35:00,78.83,78.84,78.75,78.77,13700.0,65.3234,65.3317,65.2571,65.2736,13700.0
2014-05-08 14:40:00,78.77,78.81,78.73,78.75,33700.0,65.2736,65.3068,65.2405,65.2571,33700.0
2014-05-08 14:45:00,78.76,78.76,78.71,78.73,55300.0,65.2654,65.2654,65.2239,65.2405,55300.0
2014-05-08 14:50:00,78.74,78.76,78.73,78.74,18100.0,65.2488,65.2654,65.2405,65.2488,18100.0
2014-05-08 14:55:00,78.73,78.79,78.7,78.76,35800.0,65.2405,65.2902,65.2156,65.2654,35800.0
2014-05-08 15:00:00,78.75,78.78,78.66,78.67,35700.0,65.2571,65.2819,65.1825,65.1908,35700.0
2014-05-08 15:05:00,78.67,78.73,78.6,78.63,15900.0,65.1908,65.2405,65.1328,65.1576,15900.0
2014-05-08 15:10:00,78.61,78.72,78.59,78.7,37800.0,65.1411,65.2322,65.1245,65.2156,37800.0
2014-05-08 15:15:00,78.69,78.77,78.66,78.75,18100.0,65.2074,65.2736,65.1825,65.2571,18100.0
2014-05-08 15:20:00,78.75,78.8,78.72,78.72,14000.0,65.2571,65.2985,65.2322,65.2322,14000.0
2014-05-08 15:25:00,78.72,78.78,78.71,78.75,19600.0,65.2322,65.2819,65.2239,65.2571,19600.0
2014-05-08 15:30:00,78.75,78.85,78.69,78.85,29000.0,65.2571,65.3399,65.2074,65.3399,29000.0
2014-05-08 15:35:00,78.84,78.85,78.75,78.77,17700.0,65.3317,65.3399,65.2571,65.2736,17700.0
2014-05-08 15:40:00,78.78,78.78,78.7,78.72,27400.0,65.2819,65.2819,65.2156,65.2322,27400.0
2014-05-08 15:45:00,78.74,78.76,78.71,78.72,39500.0,65.2488,65.2654,65.2239,65.2322,39500.0
2014-05-08 15:50:00,78.72,78.85,78.71,78.85,227300.0,65.2322,65.3399,65.2239,65.3399,227300.0
2014-05-08 15:55:00,78.84,78.87,78.71,78.84,327700.0,65.3317,65.3565,65.2239,65.3317,327700.0
2014-05-09 09:30:00,78.81,78.83,78.56,78.79,82600.0,65.3068,65.3234,65.0996,65.2902,82600.0
2014-05-09 09:35:00,78.76,78.83,78.47,78.51,61800.0,65.2654,65.3234,65.025,65.0582,61800.0
2014-05-09 09:40:00,78.49,78.49,78.2,78.23,56500.0,65.0416,65.0416,64.8013,64.8262,56500.0
2014-05-09 09:45:00,78.22,78.3,78.15,78.23,32600.0,64.8179,64.8842,64.7599,64.8262,32600.0
2014-05-09 09:50:00,78.23,78.39,78.19,78.31,20300.0,64.8262,64.9588,64.793,64.8925,20300.0
2014-05-09 09:55:00,78.31,78.41,78.26,78.36,25500.0,64.8925,64.9753,64.851,64.9339,25500.0
2014-05-09 10:00:00,78.33,78.45,78.26,78.26,19300.0,64.909,65.0085,64.851,64.851,19300.0
2014-05-09 10:05:00,78.26,78.39,78.23,78.38,22400.0,64.851,64.9588,64.8262,64.9505,22400.0
2014-05-09 10:10:00,78.39,78.64,78.39,78.55,13300.0,64.9588,65.1659,64.9588,65.0913,13300.0
2014-05-09 10:15:00,78.57,78.64,78.55,78.64,17800.0,65.1079,65.1659,65.0913,65.1659,17800.0
2014-05-09 10:20:00,78.63,78.65,78.53,78.58,22900.0,65.1576,65.1742,65.0748,65.1162,22900.0
2014-05-09 10:25:00,78.59,78.66,78.48,78.48,15800.0,65.1245,65.1825,65.0333,65.0333,15800.0
2014-05-09 10:30:00,78.49,78.5,78.4,78.49,16000.0,65.0416,65.0499,64.967,65.0416,16000.0
2014-05-09 10:35:00,78.5,78.51,78.41,78.46,13700.0,65.0499,65.0582,64.9753,65.0168,13700.0
2014-05-09 10:40:00,78.46,78.48,78.3,78.3,13400.0,65.0168,65.0333,64.8842,64.8842,13400.0
2014-05-09 10:45:00,78.3,78.34,78.25,78.33,11300.0,64.8842,64.9173,64.8427,64.909,11300.0
2014-05-09 10:50:00,78.33,78.38,78.29,78.31,7200.0,64.909,64.9505,64.8759,64.8925,7200.0
2014-05-09 10:55:00,78.32,78.35,78.25,78.25,11000.0,64.9008,64.9256,64.8427,64.8427,11000.0
2014-05-09 11:00:00,78.25,78.31,78.24,78.26,16700.0,64.8427,64.8925,64.8345,64.851,16700.0
2014-05-09 11:05:00,78.25,78.25,78.17,78.17,12400.0,64.8427,64.8427,64.7765,64.7765,12400.0
2014-05-09 11:10:00,78.15,78.25,78.14,78.16,15900.0,64.7599,64.8427,64.7516,64.7682,15900.0
2014-05-09 11:15:00,78.16,78.26,78.14,78.23,10900.0,64.7682,64.851,64.7516,64.8262,10900.0
2014-05-09 11:20:00,78.23,78.31,78.22,78.3,11000.0,64.8262,64.8925,64.8179,64.8842,11000.0
2014-05-09 11:25:00,78.29,78.3,78.08,78.13,75400.0,64.8759,64.8842,64.7019,64.7433,75400.0
2014-05-09 11:30:00,78.14,78.39,78.12,78.38,47500.0,64.7516,64.9588,64.735,64.9505,47500.0
2014-05-09 11:35:00,78.4,78.5,78.4,78.45,13100.0,64.967,65.0499,64.967,65.0085,13100.0
2014-05-09 11:40:00,78.46,78.46,78.37,78.4,9600.0,65.0168,65.0168,64.9422,64.967,9600.0
2014-05-09 11:45:00,78.4,78.55,78.4,78.51,13400.0,64.967,65.0913,64.967,65.0582,13400.0
2014-05-09 11:50:00,78.52,78.53,78.41,78.41,12200.0,65.0665,65.0748,64.9753,64.9753,12200.0
2014-05-09 11:55:00,78.41,78.49,78.41,78.45,6500.0,64.9753,65.0416,64.9753,65.0085,6500.0
2014-05-09 12:00:00,78.46,78.53,78.44,78.44,10300.0,65.0168,65.0748,65.0002,65.0002,10300.0
2014-05-09 12:05:00,78.44,78.45,78.36,78.39,9100.0,65.0002,65.0085,64.9339,64.9588,9100.0
2014-05-09 12:10:00,78.38,78.4,78.33,78.35,10400.0,64.9505,64.967,64.909,64.9256,10400.0
2014-05-09 12:15:00,78.36,78.51,78.36,78.48,10700.0,64.9339,65.0582,64.9339,65.0333,10700.0
2014-05-09 12:20:00,78.5,78.5,78.43,78.46,12300.0,65.0499,65.0499,64.9919,65.0168,12300.0
2014-05-09 12:25:00,78.46,78.49,78.38,78.41,9500.0,65.0168,65.0416,64.9505,64.9753,9500.0
2014-05-09 12:30:00,78.43,78.44,78.38,78.42,5100.0,64.9919,65.0002,64.9505,64.9836,5100.0
2014-05-09 12:35:00,78.43,78.6,78.43,78.57,15300.0,64.9919,65.1328,64.9919,65.1079,15300.0
2014-05-09 12:40:00,78.6,78.63,78.5,78.5,40700.0,65.1328,65.1576,65.0499,65.0499,40700.0
2014-05-09 12:45:00,78.53,78.54,78.47,78.48,17900.0,65.0748,65.0831,65.025,65.0333,17900.0
2014-05-09 12:50:00,78.48,78.55,78.48,78.54,21100.0,65.0333,65.0913,65.0333,65.0831,21100.0
2014-05-09 12:55:00,78.55,78.63,78.55,78.59,9200.0,65.0913,65.1576,65.0913,65.1245,9200.0
2014-05-09 13:00:00,78.58,78.63,78.58,78.63,8200.0,65.1162,65.1576,65.1162,65.1576,8200.0
2014-05-09 13:05:00,78.63,78.63,78.59,78.6,9300.0,65.1576,65.1576,65.1245,65.1328,9300.0
2014-05-09 13:10:00,78.61,78.64,78.6,78.62,11400.0,65.1411,65.1659,65.1328,65.1493,11400.0
2014-05-09 13:15:00,78.63,78.65,78.62,78.62,7000.0,65.1576,65.1742,65.1493,65.1493,7000.0
2014-05-09 13:20:00,78.62,78.62,78.52,78.54,16600.0,65.1493,65.1493,65.0665,65.0831,16600.0
2014-05-09 13:25:00,78.53,78.54,78.51,78.53,9200.0,65.0748,65.0831,65.0582,65.0748,9200.0
2014-05-09 13:30:00,78.53,78.58,78.48,78.5,21400.0,65.0748,65.1162,65.0333,65.0499,21400.0
2014-05-09 13:35:00,78.5,78.52,78.47,78.51,12400.0,65.0499,65.0665,65.025,65.0582,12400.0
2014-05-09 13:40:00,78.52,78.52,78.44,78.44,7500.0,65.0665,65.0665,65.0002,65.0002,7500.0
2014-05-09 13:45:00,78.44,78.45,78.39,78.42,11400.0,65.0002,65.0085,64.9588,64.9836,11400.0
2014-05-09 13:50:00,78.42,78.44,78.39,78.44,11200.0,64.9836,65.0002,64.9588,65.0002,11200.0
2014-05-09 13:55:00,78.44,78.45,78.42,78.42,14500.0,65.0002,65.0085,64.9836,64.9836,14500.0
2014-05-09 14:00:00,78.42,78.44,78.38,78.41,9500.0,64.9836,65.0002,64.9505,64.9753,9500.0
2014-05-09 14:05:00,78.43,78.46,78.4,78.43,12000.0,64.9919,65.0168,64.967,64.9919,12000.0
2014-05-09 14:10:00,78.43,78.47,78.42,78.43,10400.0,64.9919,65.025,64.9836,64.9919,10400.0
2014-05-09 14:15:00,78.43,78.43,78.29,78.32,6600.0,64.9919,64.9919,64.8759,64.9008,6600.0
2014-05-09 14:20:00,78.33,78.37,78.31,78.34,10700.0,64.909,64.9422,64.8925,64.9173,10700.0
2014-05-09 14:25:00,78.34,78.37,78.3,78.32,9000.0,64.9173,64.9422,64.8842,64.9008,9000.0
2014-05-09 14:30:00,78.31,78.41,78.31,78.37,9000.0,64.8925,64.9753,64.8925,64.9422,9000.0
2014-05-09 14:35:00,78.37,78.42,78.36,78.42,4100.0,64.9422,64.9836,64.9339,64.9836,4100.0
2014-05-09 14:40:00,78.42,78.42,78.37,78.37,9700.0,64.9836,64.9836,64.9422,64.9422,9700.0
2014-05-09 14:45:00,78.37,78.42,78.37,78.41,8500.0,64.9422,64.9836,64.9422,64.9753,8500.0
2014-05-09 14:50:00,78.41,78.44,78.41,78.44,11100.0,64.9753,65.0002,64.9753,65.0002,11100.0
2014-05-09 14:55:00,78.44,78.56,78.44,78.52,23500.0,65.0002,65.0996,65.0002,65.0665,23500.0
2014-05-09 15:00:00,78.52,78.58,78.52,78.57,15300.0,65.0665,65.1162,65.0665,65.1079,15300.0
2014-05-09 15:05:00,78.57,78.64,78.57,78.62,10400.0,65.1079,65.1659,65.1079,65.1493,10400.0
2014-05-09 15:10:00,78.62,78.67,78.61,78.67,17100.0,65.1493,65.1908,65.1411,65.1908,17100.0
2014-05-09 15:15:00,78.67,78.67,78.58,78.61,11600.0,65.1908,65.1908,65.1162,65.1411,11600.0
2014-05-09 15:20:00,78.61,78.7,78.53,78.54,67000.0,65.1411,65.2156,65.0748,65.0831,67000.0
2014-05-09 15:25:00,78.53,78.58,78.51,78.56,16700.0,65.0748,65.1162,65.0582,65.0996,16700.0
2014-05-09 15:30:00,78.56,78.59,78.53,78.54,16600.0,65.0996,65.1245,65.0748,65.0831,16600.0
2014-05-09 15:35:00,78.54,78.68,78.54,78.67,20300.0,65.0831,65.1991,65.0831,65.1908,20300.0
2014-05-09 15:40:00,78.66,78.71,78.63,78.68,29900.0,65.1825,65.2239,65.1576,65.1991,29900.0
2014-05-09 15:45:00,78.69,78.75,78.67,78.72,33200.0,65.2074,65.2571,65.1908,65.2322,33200.0
2014-05-09 15:50:00,78.72,78.76,78.71,78.76,30400.0,65.2322,65.2654,65.2239,65.2654,30400.0
2014-05-09 15:55:00,78.76,78.77,78.72,78.75,78800.0,65.2654,65.2736,65.2322,65.2571,78800.0
2014-05-12 09:30:00,78.71,79.1,78.71,79.07,110100.0,65.2239,65.5471,65.2239,65.5222,110100.0
2014-05-12 09:35:00,79.15,79.17,79.01,79.11,20900.0,65.5885,65.6051,65.4725,65.5554,20900.0
2014-05-12 09:40:00,79.11,79.22,79.04,79.22,40800.0,65.5554,65.6465,65.4974,65.6465,40800.0
2014-05-12 09:45:00,79.23,79.34,79.19,79.33,61500.0,65.6548,65.746,65.6217,65.7377,61500.0
2014-05-12 09:50:00,79.34,79.34,79.24,79.29,33400.0,65.746,65.746,65.6631,65.7046,33400.0
2014-05-12 09:55:00,79.3,79.47,79.3,79.47,35500.0,65.7128,65.8537,65.7128,65.8537,35500.0
2014-05-12 10:00:00,79.47,79.49,79.37,79.38,25500.0,65.8537,65.8703,65.7708,65.7791,25500.0
2014-05-12 10:05:00,79.39,79.43,79.37,79.38,19500.0,65.7874,65.8206,65.7708,65.7791,19500.0
2014-05-12 10:10:00,79.38,79.45,79.37,79.4,18100.0,65.7791,65.8371,65.7708,65.7957,18100.0
2014-05-12 10:15:00,79.4,79.45,79.39,79.43,12500.0,65.7957,65.8371,65.7874,65.8206,12500.0
2014-05-12 10:20:00,79.45,79.49,79.39,79.43,10700.0,65.8371,65.8703,65.7874,65.8206,10700.0
2014-05-12 10:25:00,79.43,79.45,79.37,79.37,9700.0,65.8206,65.8371,65.7708,65.7708,9700.0
2014-05-12 10:30:00,79.37,79.44,79.35,79.44,15100.0,65.7708,65.8289,65.7543,65.8289,15100.0
2014-05-12 10:35:00,79.44,79.5,79.44,79.48,20100.0,65.8289,65.8786,65.8289,65.862,20100.0
2014-05-12 10:40:00,79.48,79.48,79.46,79.48,11800.0,65.862,65.862,65.8454,65.862,11800.0
2014-05-12 10:45:00,79.48,79.49,79.43,79.45,20700.0,65.862,65.8703,65.8206,65.8371,20700.0
2014-05-12 10:50:00,79.45,79.46,79.3,79.3,16900.0,65.8371,65.8454,65.7128,65.7128,16900.0
2014-05-12 10:55:00,79.31,79.35,79.31,79.34,10500.0,65.7211,65.7543,65.7211,65.746,10500.0
2014-05-12 11:00:00,79.35,79.35,79.29,79.32,19100.0,65.7543,65.7543,65.7046,65.7294,19100.0
2014-05-12 11:05:00,79.32,79.32,79.25,79.29,28100.0,65.7294,65.7294,65.6714,65.7046,28100.0
2014-05-12 11:10:00,79.29,79.32,79.26,79.31,14500.0,65.7046,65.7294,65.6797,65.7211,14500.0
2014-05-12 11:15:00,79.31,79.31,79.27,79.28,20800.0,65.7211,65.7211,65.688,65.6963,20800.0
2014-05-12 11:20:00,79.27,79.29,79.24,79.25,27300.0,65.688,65.7046,65.6631,65.6714,27300.0
2014-05-12 11:25:00,79.25,79.27,79.22,79.24,34500.0,65.6714,65.688,65.6465,65.6631,34500.0
2014-05-12 11:30:00,79.23,79.26,79.23,79.25,13800.0,65.6548,65.6797,65.6548,65.6714,13800.0
2014-05-12 11:35:00,79.24,79.27,79.2,79.22,25100.0,65.6631,65.688,65.63,65.6465,25100.0
2014-05-12 11:40:00,79.22,79.28,79.2,79.25,17900.0,65.6465,65.6963,65.63,65.6714,17900.0
2014-05-12 11:45:00,79.26,79.28,79.2,79.22,10900.0,65.6797,65.6963,65.63,65.6465,10900.0
2014-05-12 11:50:00,79.22,79.24,79.2,79.21,25400.0,65.6465,65.6631,65.63,65.6383,25400.0
2014-05-12 11:55:00,79.21,79.21,79.11,79.11,15400.0,65.6383,65.6383,65.5554,65.5554,15400.0
2014-05-12 12:00:00,79.12,79.15,79.09,79.13,29200.0,65.5637,65.5885,65.5388,65.572,29200.0
2014-05-12 12:05:00,79.13,79.16,79.12,79.15,16400.0,65.572,65.5968,65.5637,65.5885,16400.0
2014-05-12 12:10:00,79.16,79.16,79.13,79.14,21400.0,65.5968,65.5968,65.572,65.5803,21400.0
2014-05-12 12:15:00,79.15,79.17,79.14,79.16,39500.0,65.5885,65.6051,65.5803,65.5968,39500.0
2014-05-12 12:20:00,79.16,79.16,79.14,79.15,30000.0,65.5968,65.5968,65.5803,65.5885,30000.0
2014-05-12 12:25:00,79.16,79.28,79.15,79.28,61900.0,65.5968,65.6963,65.5885,65.6963,61900.0
2014-05-12 12:30:00,79.29,79.38,79.27,79.34,12500.0,65.7046,65.7791,65.688,65.746,12500.0
2014-05-12 12:35:00,79.34,79.34,79.3,79.32,9400.0,65.746,65.746,65.7128,65.7294,9400.0
2014-05-12 12:40:00,79.34,79.34,79.3,79.31,8700.0,65.746,65.746,65.7128,65.7211,8700.0
2014-05-12 12:45:00,79.31,79.36,79.29,79.36,9000.0,65.7211,65.7626,65.7046,65.7626,9000.0
2014-05-12 12:50:00,79.37,79.37,79.35,79.37,6200.0,65.7708,65.7708,65.7543,65.7708,6200.0
2014-05-12 12:55:00,79.37,79.37,79.29,79.32,13600.0,65.7708,65.7708,65.7046,65.7294,13600.0
2014-05-12 13:00:00,79.32,79.33,79.22,79.24,12700.0,65.7294,65.7377,65.6465,65.6631,12700.0
2014-05-12 13:05:00,79.24,79.29,79.24,79.26,12500.0,65.6631,65.7046,65.6631,65.6797,12500.0
2014-05-12 13:10:00,79.26,79.29,79.24,79.24,7800.0,65.6797,65.7046,65.6631,65.6631,7800.0
2014-05-12 13:15:00,79.25,79.28,79.25,79.27,8200.0,65.6714,65.6963,65.6714,65.688,8200.0
2014-05-12 13:20:00,79.26,79.28,79.22,79.22,11100.0,65.6797,65.6963,65.6465,65.6465,11100.0
2014-05-12 13:25:00,79.21,79.23,79.2,79.21,11500.0,65.6383,65.6548,65.63,65.6383,11500.0
2014-05-12 13:30:00,79.21,79.22,79.18,79.2,14800.0,65.6383,65.6465,65.6134,65.63,14800.0
2014-05-12 13:35:00,79.21,79.24,79.2,79.23,8700.0,65.6383,65.6631,65.63,65.6548,8700.0
2014-05-12 13:40:00,79.24,79.25,79.19,79.2,14600.0,65.6631,65.6714,65.6217,65.63,14600.0
2014-05-12 13:45:00,79.21,79.22,79.19,79.2,14200.0,65.6383,65.6465,65.6217,65.63,14200.0
2014-05-12 13:50:00,79.2,79.21,79.15,79.16,25000.0,65.63,65.6383,65.5885,65.5968,25000.0
2014-05-12 13:55:00,79.16,79.18,79.16,79.18,6400.0,65.5968,65.6134,65.5968,65.6134,6400.0
2014-05-12 14:00:00,79.18,79.21,79.09,79.15,73500.0,65.6134,65.6383,65.5388,65.5885,73500.0
2014-05-12 14:05:00,79.16,79.21,79.12,79.21,43000.0,65.5968,65.6383,65.5637,65.6383,43000.0
2014-05-12 14:10:00,79.2,79.23,79.18,79.22,47900.0,65.63,65.6548,65.6134,65.6465,47900.0
2014-05-12 14:15:00,79.22,79.24,79.18,79.19,18600.0,65.6465,65.6631,65.6134,65.6217,18600.0
2014-05-12 14:20:00,79.19,79.22,79.16,79.18,32000.0,65.6217,65.6465,65.5968,65.6134,32000.0
2014-05-12 14:25:00,79.18,79.2,79.18,79.2,32000.0,65.6134,65.63,65.6134,65.63,32000.0
2014-05-12 14:30:00,79.2,79.25,79.19,79.23,25100.0,65.63,65.6714,65.6217,65.6548,25100.0
2014-05-12 14:35:00,79.22,79.24,79.18,79.24,37400.0,65.6465,65.6631,65.6134,65.6631,37400.0
2014-05-12 14:40:00,79.24,79.27,79.18,79.2,41700.0,65.6631,65.688,65.6134,65.63,41700.0
2014-05-12 14:45:00,79.21,79.22,79.19,79.2,20900.0,65.6383,65.6465,65.6217,65.63,20900.0
2014-05-12 14:50:00,79.2,79.27,79.19,79.27,31300.0,65.63,65.688,65.6217,65.688,31300.0
2014-05-12 14:55:00,79.27,79.36,79.26,79.35,19200.0,65.688,65.7626,65.6797,65.7543,19200.0
2014-05-12 15:00:00,79.35,79.38,79.28,79.32,45700.0,65.7543,65.7791,65.6963,65.7294,45700.0
2014-05-12 15:05:00,79.32,79.33,79.27,79.29,20400.0,65.7294,65.7377,65.688,65.7046,20400.0
2014-05-12 15:10:00,79.29,79.29,79.2,79.25,47900.0,65.7046,65.7046,65.63,65.6714,47900.0
2014-05-12 15:15:00,79.24,79.25,79.19,79.21,25100.0,65.6631,65.6714,65.6217,65.6383,25100.0
2014-05-12 15:20:00,79.21,79.22,79.16,79.18,26600.0,65.6383,65.6465,65.5968,65.6134,26600.0
2014-05-12 15:25:00,79.18,79.18,79.16,79.16,31300.0,65.6134,65.6134,65.5968,65.5968,31300.0
2014-05-12 15:30:00,79.16,79.18,79.14,79.17,36600.0,65.5968,65.6134,65.5803,65.6051,36600.0
2014-05-12 15:35:00,79.18,79.3,79.18,79.29,47700.0,65.6134,65.7128,65.6134,65.7046,47700.0
2014-05-12 15:40:00,79.28,79.29,79.28,79.29,31900.0,65.6963,65.7046,65.6963,65.7046,31900.0
2014-05-12 15:45:00,79.28,79.3,79.24,79.25,62200.0,65.6963,65.7128,65.6631,65.6714,62200.0
2014-05-12 15:50:00,79.25,79.33,79.24,79.33,92700.0,65.6714,65.7377,65.6631,65.7377,92700.0
2014-05-12 15:55:00,79.33,79.33,79.18,79.2,215600.0,65.7377,65.7377,65.6134,65.63,215600.0
2014-05-13 09:30:00,79.24,79.45,79.2,79.4,57600.0,65.6631,65.8371,65.63,65.7957,57600.0
2014-05-13 09:35:00,79.42,79.47,79.26,79.44,16600.0,65.8123,65.8537,65.6797,65.8289,16600.0
2014-05-13 09:40:00,79.44,79.5,79.39,79.43,16000.0,65.8289,65.8786,65.7874,65.8206,16000.0
2014-05-13 09:45:00,79.45,79.54,79.4,79.5,36700.0,65.8371,65.9117,65.7957,65.8786,36700.0
2014-05-13 09:50:00,79.51,79.53,79.48,79.5,23800.0,65.8869,65.9034,65.862,65.8786,23800.0
2014-05-13 09:55:00,79.49,79.52,79.36,79.41,37000.0,65.8703,65.8951,65.7626,65.804,37000.0
2014-05-13 10:00:00,79.43,79.47,79.38,79.44,13300.0,65.8206,65.8537,65.7791,65.8289,13300.0
2014-05-13 10:05:00,79.47,79.57,79.46,79.57,13900.0,65.8537,65.9366,65.8454,65.9366,13900.0
2014-05-13 10:10:00,79.57,79.71,79.53,79.65,23100.0,65.9366,66.0526,65.9034,66.0029,23100.0
2014-05-13 10:15:00,79.65,79.73,79.61,79.69,14000.0,66.0029,66.0692,65.9697,66.036,14000.0
2014-05-13 10:20:00,79.65,79.75,79.65,79.72,12100.0,66.0029,66.0857,66.0029,66.0609,12100.0
2014-05-13 10:25:00,79.74,79.78,79.74,79.77,11100.0,66.0774,66.1106,66.0774,66.1023,11100.0
2014-05-13 10:30:00,79.78,79.82,79.77,79.8,12600.0,66.1106,66.1437,66.1023,66.1272,12600.0
2014-05-13 10:35:00,79.81,79.9,79.81,79.88,13600.0,66.1355,66.21,66.1355,66.1935,13600.0
2014-05-13 10:40:00,79.88,79.93,79.88,79.89,12300.0,66.1935,66.2349,66.1935,66.2017,12300.0
2014-05-13 10:45:00,79.88,79.92,79.85,79.89,11200.0,66.1935,66.2266,66.1686,66.2017,11200.0
2014-05-13 10:50:00,79.9,79.98,79.9,79.98,7400.0,66.21,66.2763,66.21,66.2763,7400.0
2014-05-13 10:55:00,79.97,79.97,79.84,79.84,18700.0,66.268,66.268,66.1603,66.1603,18700.0
2014-05-13 11:00:00,79.83,79.9,79.83,79.87,7100.0,66.152,66.21,66.152,66.1852,7100.0
2014-05-13 11:05:00,79.88,79.93,79.86,79.91,14500.0,66.1935,66.2349,66.1769,66.2183,14500.0
2014-05-13 11:10:00,79.9,79.91,79.81,79.85,7300.0,66.21,66.2183,66.1355,66.1686,7300.0
2014-05-13 11:15:00,79.83,79.89,79.8,79.81,10100.0,66.152,66.2017,66.1272,66.1355,10100.0
2014-05-13 11:20:00,79.81,79.89,79.81,79.88,7300.0,66.1355,66.2017,66.1355,66.1935,7300.0
2014-05-13 11:25:00,79.88,79.94,79.88,79.91,14400.0,66.1935,66.2432,66.1935,66.2183,14400.0
2014-05-13 11:30:00,79.92,79.93,79.87,79.87,17000.0,66.2266,66.2349,66.1852,66.1852,17000.0
2014-05-13 11:35:00,79.86,79.91,79.82,79.82,8200.0,66.1769,66.2183,66.1437,66.1437,8200.0
2014-05-13 11:40:00,79.81,79.83,79.76,79.82,7600.0,66.1355,66.152,66.094,66.1437,7600.0
2014-05-13 11:45:00,79.81,79.82,79.73,79.78,7900.0,66.1355,66.1437,66.0692,66.1106,7900.0
2014-05-13 11:50:00,79.78,79.85,79.72,79.8,12200.0,66.1106,66.1686,66.0609,66.1272,12200.0
2014-05-13 11:55:00,79.8,79.83,79.71,79.73,7100.0,66.1272,66.152,66.0526,66.0692,7100.0
2014-05-13 12:00:00,79.73,79.81,79.68,79.78,6400.0,66.0692,66.1355,66.0277,66.1106,6400.0
2014-05-13 12:05:00,79.8,79.83,79.77,79.8,6700.0,66.1272,66.152,66.1023,66.1272,6700.0
2014-05-13 12:10:00,79.81,79.86,79.81,79.83,9600.0,66.1355,66.1769,66.1355,66.152,9600.0
2014-05-13 12:15:00,79.83,79.85,79.81,79.84,5000.0,66.152,66.1686,66.1355,66.1603,5000.0
2014-05-13 12:20:00,79.85,79.87,79.83,79.84,7000.0,66.1686,66.1852,66.152,66.1603,7000.0
2014-05-13 12:25:00,79.83,79.85,79.76,79.76,11900.0,66.152,66.1686,66.094,66.094,11900.0
2014-05-13 12:30:00,79.76,79.77,79.71,79.77,4600.0,66.094,66.1023,66.0526,66.1023,4600.0
2014-05-13 12:35:00,79.78,79.8,79.77,79.78,4800.0,66.1106,66.1272,66.1023,66.1106,4800.0
2014-05-13 12:40:00,79.79,79.82,79.78,79.79,9700.0,66.1189,66.1437,66.1106,66.1189,9700.0
2014-05-13 12:45:00,79.79,79.83,79.76,79.82,14900.0,66.1189,66.152,66.094,66.1437,14900.0
2014-05-13 12:50:00,79.84,79.84,79.78,79.79,22700.0,66.1603,66.1603,66.1106,66.1189,22700.0
2014-05-13 12:55:00,79.78,79.81,79.77,79.81,5600.0,66.1106,66.1355,66.1023,66.1355,5600.0
2014-05-13 13:00:00,79.81,79.84,79.79,79.83,5300.0,66.1355,66.1603,66.1189,66.152,5300.0
2014-05-13 13:05:00,79.82,79.84,79.81,79.84,6100.0,66.1437,66.1603,66.1355,66.1603,6100.0
2014-05-13 13:10:00,79.83,79.83,79.72,79.74,7800.0,66.152,66.152,66.0609,66.0774,7800.0
2014-05-13 13:15:00,79.75,79.8,79.73,79.78,8500.0,66.0857,66.1272,66.0692,66.1106,8500.0
2014-05-13 13:20:00,79.78,79.82,79.77,79.82,6200.0,66.1106,66.1437,66.1023,66.1437,6200.0
2014-05-13 13:25:00,79.81,79.84,79.8,79.84,5400.0,66.1355,66.1603,66.1272,66.1603,5400.0
2014-05-13 13:30:00,79.84,79.84,79.82,79.83,7000.0,66.1603,66.1603,66.1437,66.152,7000.0
2014-05-13 13:35:00,79.83,79.84,79.76,79.78,13400.0,66.152,66.1603,66.094,66.1106,13400.0
2014-05-13 13:40:00,79.79,79.8,79.72,79.8,10300.0,66.1189,66.1272,66.0609,66.1272,10300.0
2014-05-13 13:45:00,79.8,79.8,79.71,79.72,5600.0,66.1272,66.1272,66.0526,66.0609,5600.0
2014-05-13 13:50:00,79.71,79.79,79.71,79.78,4600.0,66.0526,66.1189,66.0526,66.1106,4600.0
2014-05-13 13:55:00,79.77,79.78,79.7,79.72,13100.0,66.1023,66.1106,66.0443,66.0609,13100.0
2014-05-13 14:00:00,79.73,79.77,79.68,79.77,12500.0,66.0692,66.1023,66.0277,66.1023,12500.0
2014-05-13 14:05:00,79.78,79.83,79.77,79.82,11600.0,66.1106,66.152,66.1023,66.1437,11600.0
2014-05-13 14:10:00,79.83,79.84,79.8,79.82,11200.0,66.152,66.1603,66.1272,66.1437,11200.0
2014-05-13 14:15:00,79.83,79.84,79.81,79.82,8300.0,66.152,66.1603,66.1355,66.1437,8300.0
2014-05-13 14:20:00,79.82,79.86,79.82,79.85,11000.0,66.1437,66.1769,66.1437,66.1686,11000.0
2014-05-13 14:25:00,79.85,79.85,79.79,79.83,5000.0,66.1686,66.1686,66.1189,66.152,5000.0
2014-05-13 14:30:00,79.83,79.86,79.83,79.85,6100.0,66.152,66.1769,66.152,66.1686,6100.0
2014-05-13 14:35:00,79.86,79.87,79.83,79.85,12600.0,66.1769,66.1852,66.152,66.1686,12600.0
2014-05-13 14:40:00,79.84,79.87,79.83,79.87,9900.0,66.1603,66.1852,66.152,66.1852,9900.0
2014-05-13 14:45:00,79.87,79.88,79.83,79.84,7500.0,66.1852,66.1935,66.152,66.1603,7500.0
2014-05-13 14:50:00,79.83,79.87,79.83,79.86,5700.0,66.152,66.1852,66.152,66.1769,5700.0
2014-05-13 14:55:00,79.86,79.88,79.84,79.84,12900.0,66.1769,66.1935,66.1603,66.1603,12900.0
2014-05-13 15:00:00,79.84,79.9,79.83,79.85,17200.0,66.1603,66.21,66.152,66.1686,17200.0
2014-05-13 15:05:00,79.86,79.86,79.8,79.85,12800.0,66.1769,66.1769,66.1272,66.1686,12800.0
2014-05-13 15:10:00,79.84,79.87,79.75,79.8,18000.0,66.1603,66.1852,66.0857,66.1272,18000.0
2014-05-13 15:15:00,79.8,79.81,79.78,79.81,10700.0,66.1272,66.1355,66.1106,66.1355,10700.0
2014-05-13 15:20:00,79.81,79.83,79.78,79.78,11200.0,66.1355,66.152,66.1106,66.1106,11200.0
2014-05-13 15:25:00,79.78,79.82,79.76,79.82,13500.0,66.1106,66.1437,66.094,66.1437,13500.0
2014-05-13 15:30:00,79.82,79.83,79.79,79.8,16100.0,66.1437,66.152,66.1189,66.1272,16100.0
2014-05-13 15:35:00,79.8,79.82,79.79,79.82,14700.0,66.1272,66.1437,66.1189,66.1437,14700.0
2014-05-13 15:40:00,79.81,79.84,79.79,79.79,21500.0,66.1355,66.1603,66.1189,66.1189,21500.0
2014-05-13 15:45:00,79.8,79.8,79.71,79.71,29700.0,66.1272,66.1272,66.0526,66.0526,29700.0
2014-05-13 15:50:00,79.72,79.73,79.7,79.71,50800.0,66.0609,66.0692,66.0443,66.0526,50800.0
2014-05-13 15:55:00,79.7,79.7,79.64,79.68,107500.0,66.0443,66.0443,65.9946,66.0277,107500.0
2014-05-14 09:30:00,78.9,79.61,78.9,79.45,104900.0,65.3814,65.9697,65.3814,65.8371,104900.0
2014-05-14 09:35:00,79.45,79.5,79.0,79.0,74900.0,65.8371,65.8786,65.4642,65.4642,74900.0
2014-05-14 09:40:00,78.99,79.0,78.83,78.92,54600.0,65.456,65.4642,65.3234,65.3979,54600.0
2014-05-14 09:45:00,78.92,78.97,78.83,78.86,27000.0,65.3979,65.4394,65.3234,65.3482,27000.0
2014-05-14 09:50:00,78.85,78.85,78.72,78.79,44000.0,65.3399,65.3399,65.2322,65.2902,44000.0
2014-05-14 09:55:00,78.8,78.91,78.71,78.91,28100.0,65.2985,65.3897,65.2239,65.3897,28100.0
2014-05-14 10:00:00,78.94,79.02,78.88,78.95,18400.0,65.4145,65.4808,65.3648,65.4228,18400.0
2014-05-14 10:05:00,78.93,78.94,78.89,78.89,12400.0,65.4062,65.4145,65.3731,65.3731,12400.0
2014-05-14 10:10:00,78.88,78.92,78.77,78.8,13700.0,65.3648,65.3979,65.2736,65.2985,13700.0
2014-05-14 10:15:00,78.81,78.84,78.69,78.82,39000.0,65.3068,65.3317,65.2074,65.3151,39000.0
2014-05-14 10:20:00,78.81,78.91,78.79,78.85,13300.0,65.3068,65.3897,65.2902,65.3399,13300.0
2014-05-14 10:25:00,78.84,78.95,78.83,78.95,18000.0,65.3317,65.4228,65.3234,65.4228,18000.0
2014-05-14 10:30:00,78.96,78.96,78.91,78.92,11000.0,65.4311,65.4311,65.3897,65.3979,11000.0
2014-05-14 10:35:00,78.91,78.91,78.84,78.85,14700.0,65.3897,65.3897,65.3317,65.3399,14700.0
2014-05-14 10:40:00,78.85,78.89,78.82,78.84,32400.0,65.3399,65.3731,65.3151,65.3317,32400.0
2014-05-14 10:45:00,78.85,78.89,78.78,78.88,15800.0,65.3399,65.3731,65.2819,65.3648,15800.0
2014-05-14 10:50:00,78.88,78.91,78.82,78.85,19300.0,65.3648,65.3897,65.3151,65.3399,19300.0
2014-05-14 10:55:00,78.86,78.92,78.85,78.87,14500.0,65.3482,65.3979,65.3399,65.3565,14500.0
2014-05-14 11:00:00,78.89,78.9,78.84,78.85,16700.0,65.3731,65.3814,65.3317,65.3399,16700.0
2014-05-14 11:05:00,78.85,78.9,78.83,78.9,14500.0,65.3399,65.3814,65.3234,65.3814,14500.0
2014-05-14 11:10:00,78.89,78.91,78.82,78.83,24000.0,65.3731,65.3897,65.3151,65.3234,24000.0
2014-05-14 11:15:00,78.83,78.87,78.8,78.86,8800.0,65.3234,65.3565,65.2985,65.3482,8800.0
2014-05-14 11:20:00,78.86,78.86,78.8,78.8,25100.0,65.3482,65.3482,65.2985,65.2985,25100.0
2014-05-14 11:25:00,78.81,78.81,78.73,78.73,16800.0,65.3068,65.3068,65.2405,65.2405,16800.0
2014-05-14 11:30:00,78.74,78.81,78.73,78.81,20800.0,65.2488,65.3068,65.2405,65.3068,20800.0
2014-05-14 11:35:00,78.83,78.86,78.81,78.83,10800.0,65.3234,65.3482,65.3068,65.3234,10800.0
2014-05-14 11:40:00,78.83,78.88,78.82,78.84,9800.0,65.3234,65.3648,65.3151,65.3317,9800.0
2014-05-14 11:45:00,78.87,78.94,78.87,78.92,18400.0,65.3565,65.4145,65.3565,65.3979,18400.0
2014-05-14 11:50:00,78.92,78.98,78.92,78.93,12900.0,65.3979,65.4477,65.3979,65.4062,12900.0
2014-05-14 11:55:00,78.92,78.96,78.88,78.9,26800.0,65.3979,65.4311,65.3648,65.3814,26800.0
2014-05-14 12:00:00,78.92,78.96,78.91,78.92,10600.0,65.3979,65.4311,65.3897,65.3979,10600.0
2014-05-14 12:05:00,78.92,78.94,78.89,78.94,11200.0,65.3979,65.4145,65.3731,65.4145,11200.0
2014-05-14 12:10:00,78.95,78.96,78.9,78.92,9500.0,65.4228,65.4311,65.3814,65.3979,9500.0
2014-05-14 12:15:00,78.93,78.97,78.9,78.97,8400.0,65.4062,65.4394,65.3814,65.4394,8400.0
2014-05-14 12:20:00,78.97,78.97,78.87,78.88,14800.0,65.4394,65.4394,65.3565,65.3648,14800.0
2014-05-14 12:25:00,78.91,78.93,78.85,78.88,8500.0,65.3897,65.4062,65.3399,65.3648,8500.0
2014-05-14 12:30:00,78.88,78.9,78.86,78.89,16000.0,65.3648,65.3814,65.3482,65.3731,16000.0
2014-05-14 12:35:00,78.9,78.93,78.88,78.91,4600.0,65.3814,65.4062,65.3648,65.3897,4600.0
2014-05-14 12:40:00,78.93,78.97,78.92,78.92,4800.0,65.4062,65.4394,65.3979,65.3979,4800.0
2014-05-14 12:45:00,78.92,78.96,78.89,78.95,4600.0,65.3979,65.4311,65.3731,65.4228,4600.0
2014-05-14 12:50:00,78.95,78.95,78.9,78.92,4600.0,65.4228,65.4228,65.3814,65.3979,4600.0
2014-05-14 12:55:00,78.92,78.95,78.9,78.93,9100.0,65.3979,65.4228,65.3814,65.4062,9100.0
2014-05-14 13:00:00,78.93,78.98,78.92,78.95,7500.0,65.4062,65.4477,65.3979,65.4228,7500.0
2014-05-14 13:05:00,78.94,78.95,78.91,78.91,6200.0,65.4145,65.4228,65.3897,65.3897,6200.0
2014-05-14 13:10:00,78.9,78.93,78.89,78.92,9100.0,65.3814,65.4062,65.3731,65.3979,9100.0
2014-05-14 13:15:00,78.93,78.97,78.92,78.96,12700.0,65.4062,65.4394,65.3979,65.4311,12700.0
2014-05-14 13:20:00,78.97,78.97,78.96,78.97,8400.0,65.4394,65.4394,65.4311,65.4394,8400.0
2014-05-14 13:25:00,78.97,78.97,78.94,78.94,11600.0,65.4394,65.4394,65.4145,65.4145,11600.0
2014-05-14 13:30:00,78.95,78.96,78.9,78.91,7500.0,65.4228,65.4311,65.3814,65.3897,7500.0
2014-05-14 13:35:00,78.91,78.92,78.87,78.9,9400.0,65.3897,65.3979,65.3565,65.3814,9400.0
2014-05-14 13:40:00,78.9,78.92,78.89,78.9,5200.0,65.3814,65.3979,65.3731,65.3814,5200.0
2014-05-14 13:45:00,78.9,78.92,78.89,78.91,5200.0,65.3814,65.3979,65.3731,65.3897,5200.0
2014-05-14 13:50:00,78.9,78.92,78.88,78.9,13800.0,65.3814,65.3979,65.3648,65.3814,13800.0
2014-05-14 13:55:00,78.91,78.96,78.9,78.96,7500.0,65.3897,65.4311,65.3814,65.4311,7500.0
2014-05-14 14:00:00,78.95,78.98,78.92,78.98,9700.0,65.4228,65.4477,65.3979,65.4477,9700.0
2014-05-14 14:05:00,78.98,79.0,78.94,78.94,11100.0,65.4477,65.4642,65.4145,65.4145,11100.0
2014-05-14 14:10:00,78.95,78.96,78.94,78.96,4100.0,65.4228,65.4311,65.4145,65.4311,4100.0
2014-05-14 14:15:00,78.96,78.98,78.95,78.97,5100.0,65.4311,65.4477,65.4228,65.4394,5100.0
2014-05-14 14:20:00,78.99,79.02,78.98,79.0,7700.0,65.456,65.4808,65.4477,65.4642,7700.0
2014-05-14 14:25:00,79.02,79.04,79.01,79.04,10200.0,65.4808,65.4974,65.4725,65.4974,10200.0
2014-05-14 14:30:00,79.04,79.06,79.02,79.02,14200.0,65.4974,65.514,65.4808,65.4808,14200.0
2014-05-14 14:35:00,79.02,79.02,78.92,78.96,16000.0,65.4808,65.4808,65.3979,65.4311,16000.0
2014-05-14 14:40:00,78.96,78.96,78.87,78.88,9800.0,65.4311,65.4311,65.3565,65.3648,9800.0
2014-05-14 14:45:00,78.88,78.92,78.81,78.83,13000.0,65.3648,65.3979,65.3068,65.3234,13000.0
2014-05-14 14:50:00,78.83,78.86,78.81,78.85,4500.0,65.3234,65.3482,65.3068,65.3399,4500.0
2014-05-14 14:55:00,78.85,78.87,78.84,78.85,4900.0,65.3399,65.3565,65.3317,65.3399,4900.0
2014-05-14 15:00:00,78.84,78.84,78.79,78.81,14200.0,65.3317,65.3317,65.2902,65.3068,14200.0
2014-05-14 15:05:00,78.82,78.82,78.69,78.69,12800.0,65.3151,65.3151,65.2074,65.2074,12800.0
2014-05-14 15:10:00,78.69,78.77,78.69,78.75,10800.0,65.2074,65.2736,65.2074,65.2571,10800.0
2014-05-14 15:15:00,78.74,78.79,78.69,78.75,12300.0,65.2488,65.2902,65.2074,65.2571,12300.0
2014-05-14 15:20:00,78.74,78.78,78.74,78.74,14000.0,65.2488,65.2819,65.2488,65.2488,14000.0
2014-05-14 15:25:00,78.75,78.78,78.73,78.76,11000.0,65.2571,65.2819,65.2405,65.2654,11000.0
2014-05-14 15:30:00,78.75,78.75,78.6,78.61,22300.0,65.2571,65.2571,65.1328,65.1411,22300.0
2014-05-14 15:35:00,78.61,78.7,78.59,78.7,18200.0,65.1411,65.2156,65.1245,65.2156,18200.0
2014-05-14 15:40:00,78.7,78.77,78.7,78.77,19100.0,65.2156,65.2736,65.2156,65.2736,19100.0
2014-05-14 15:45:00,78.78,78.81,78.73,78.8,34100.0,65.2819,65.3068,65.2405,65.2985,34100.0
2014-05-14 15:50:00,78.81,78.83,78.79,78.82,52300.0,65.3068,65.3234,65.2902,65.3151,52300.0
2014-05-14 15:55:00,78.82,78.91,78.8,78.86,109400.0,65.3151,65.3897,65.2985,65.3482,109400.0
2014-05-15 09:30:00,78.83,79.9,78.66,78.66,66900.0,65.3234,66.21,65.1825,65.1825,66900.0
2014-05-15 09:35:00,78.66,78.74,78.5,78.6,46100.0,65.1825,65.2488,65.0499,65.1328,46100.0
2014-05-15 09:40:00,78.6,78.71,78.55,78.71,51200.0,65.1328,65.2239,65.0913,65.2239,51200.0
2014-05-15 09:45:00,78.71,78.87,78.68,78.71,38200.0,65.2239,65.3565,65.1991,65.2239,38200.0
2014-05-15 09:50:00,78.71,78.72,78.58,78.65,28900.0,65.2239,65.2322,65.1162,65.1742,28900.0
2014-05-15 09:55:00,78.65,78.74,78.53,78.74,32800.0,65.1742,65.2488,65.0748,65.2488,32800.0
2014-05-15 10:00:00,78.74,78.74,78.55,78.56,35100.0,65.2488,65.2488,65.0913,65.0996,35100.0
2014-05-15 10:05:00,78.56,78.68,78.48,78.5,48000.0,65.0996,65.1991,65.0333,65.0499,48000.0
2014-05-15 10:10:00,78.5,78.55,78.42,78.42,35600.0,65.0499,65.0913,64.9836,64.9836,35600.0
2014-05-15 10:15:00,78.43,78.58,78.41,78.56,28800.0,64.9919,65.1162,64.9753,65.0996,28800.0
2014-05-15 10:20:00,78.56,78.67,78.52,78.66,20700.0,65.0996,65.1908,65.0665,65.1825,20700.0
2014-05-15 10:25:00,78.65,78.65,78.59,78.65,28500.0,65.1742,65.1742,65.1245,65.1742,28500.0
2014-05-15 10:30:00,78.64,78.77,78.64,78.69,31600.0,65.1659,65.2736,65.1659,65.2074,31600.0
2014-05-15 10:35:00,78.7,78.73,78.58,78.62,34900.0,65.2156,65.2405,65.1162,65.1493,34900.0
2014-05-15 10:40:00,78.62,78.77,78.57,78.75,44600.0,65.1493,65.2736,65.1079,65.2571,44600.0
2014-05-15 10:45:00,78.76,78.77,78.63,78.66,21900.0,65.2654,65.2736,65.1576,65.1825,21900.0
2014-05-15 10:50:00,78.66,78.74,78.64,78.73,15200.0,65.1825,65.2488,65.1659,65.2405,15200.0
2014-05-15 10:55:00,78.74,78.74,78.62,78.62,15900.0,65.2488,65.2488,65.1493,65.1493,15900.0
2014-05-15 11:00:00,78.63,78.67,78.6,78.62,23900.0,65.1576,65.1908,65.1328,65.1493,23900.0
2014-05-15 11:05:00,78.62,78.66,78.58,78.62,33900.0,65.1493,65.1825,65.1162,65.1493,33900.0
2014-05-15 11:10:00,78.62,78.67,78.59,78.61,28600.0,65.1493,65.1908,65.1245,65.1411,28600.0
2014-05-15 11:15:00,78.61,78.67,78.58,78.66,21800.0,65.1411,65.1908,65.1162,65.1825,21800.0
2014-05-15 11:20:00,78.65,78.7,78.59,78.62,19600.0,65.1742,65.2156,65.1245,65.1493,19600.0
2014-05-15 11:25:00,78.6,78.7,78.6,78.64,22400.0,65.1328,65.2156,65.1328,65.1659,22400.0
2014-05-15 11:30:00,78.63,78.73,78.63,78.71,17300.0,65.1576,65.2405,65.1576,65.2239,17300.0
2014-05-15 11:35:00,78.71,78.76,78.68,78.76,19400.0,65.2239,65.2654,65.1991,65.2654,19400.0
2014-05-15 11:40:00,78.75,78.75,78.62,78.62,14600.0,65.2571,65.2571,65.1493,65.1493,14600.0
2014-05-15 11:45:00,78.62,78.64,78.53,78.54,18200.0,65.1493,65.1659,65.0748,65.0831,18200.0
2014-05-15 11:50:00,78.56,78.57,78.47,78.49,12000.0,65.0996,65.1079,65.025,65.0416,12000.0
2014-05-15 11:55:00,78.47,78.53,78.43,78.51,13700.0,65.025,65.0748,64.9919,65.0582,13700.0
2014-05-15 12:00:00,78.51,78.55,78.51,78.55,9900.0,65.0582,65.0913,65.0582,65.0913,9900.0
2014-05-15 12:05:00,78.55,78.66,78.55,78.61,18600.0,65.0913,65.1825,65.0913,65.1411,18600.0
2014-05-15 12:10:00,78.61,78.64,78.59,78.63,10800.0,65.1411,65.1659,65.1245,65.1576,10800.0
2014-05-15 12:15:00,78.61,78.64,78.56,78.6,14200.0,65.1411,65.1659,65.0996,65.1328,14200.0
2014-05-15 12:20:00,78.62,78.63,78.57,78.59,13900.0,65.1493,65.1576,65.1079,65.1245,13900.0
2014-05-15 12:25:00,78.59,78.66,78.57,78.61,19800.0,65.1245,65.1825,65.1079,65.1411,19800.0
2014-05-15 12:30:00,78.6,78.69,78.6,78.69,8200.0,65.1328,65.2074,65.1328,65.2074,8200.0
2014-05-15 12:35:00,78.68,78.68,78.62,78.62,5600.0,65.1991,65.1991,65.1493,65.1493,5600.0
2014-05-15 12:40:00,78.61,78.63,78.59,78.61,12200.0,65.1411,65.1576,65.1245,65.1411,12200.0
2014-05-15 12:45:00,78.6,78.64,78.59,78.59,7600.0,65.1328,65.1659,65.1245,65.1245,7600.0
2014-05-15 12:50:00,78.61,78.68,78.6,78.64,12600.0,65.1411,65.1991,65.1328,65.1659,12600.0
2014-05-15 12:55:00,78.64,78.69,78.64,78.65,4600.0,65.1659,65.2074,65.1659,65.1742,4600.0
2014-05-15 13:00:00,78.65,78.67,78.59,78.61,11100.0,65.1742,65.1908,65.1245,65.1411,11100.0
2014-05-15 13:05:00,78.61,78.61,78.49,78.5,8900.0,65.1411,65.1411,65.0416,65.0499,8900.0
2014-05-15 13:10:00,78.5,78.53,78.48,78.51,7700.0,65.0499,65.0748,65.0333,65.0582,7700.0
2014-05-15 13:15:00,78.52,78.52,78.47,78.48,10600.0,65.0665,65.0665,65.025,65.0333,10600.0
2014-05-15 13:20:00,78.5,78.53,78.44,78.45,28300.0,65.0499,65.0748,65.0002,65.0085,28300.0
2014-05-15 13:25:00,78.45,78.47,78.4,78.43,15900.0,65.0085,65.025,64.967,64.9919,15900.0
2014-05-15 13:30:00,78.44,78.48,78.42,78.48,8200.0,65.0002,65.0333,64.9836,65.0333,8200.0
2014-05-15 13:35:00,78.48,78.51,78.42,78.42,6900.0,65.0333,65.0582,64.9836,64.9836,6900.0
2014-05-15 13:40:00,78.42,78.42,78.33,78.36,12500.0,64.9836,64.9836,64.909,64.9339,12500.0
2014-05-15 13:45:00,78.35,78.35,78.31,78.34,6200.0,64.9256,64.9256,64.8925,64.9173,6200.0
2014-05-15 13:50:00,78.34,78.4,78.33,78.39,9200.0,64.9173,64.967,64.909,64.9588,9200.0
2014-05-15 13:55:00,78.39,78.46,78.39,78.45,12300.0,64.9588,65.0168,64.9588,65.0085,12300.0
2014-05-15 14:00:00,78.45,78.46,78.41,78.46,8500.0,65.0085,65.0168,64.9753,65.0168,8500.0
2014-05-15 14:05:00,78.47,78.54,78.46,78.53,17900.0,65.025,65.0831,65.0168,65.0748,17900.0
2014-05-15 14:10:00,78.53,78.56,78.49,78.53,11600.0,65.0748,65.0996,65.0416,65.0748,11600.0
2014-05-15 14:15:00,78.53,78.53,78.41,78.42,37300.0,65.0748,65.0748,64.9753,64.9836,37300.0
2014-05-15 14:20:00,78.41,78.5,78.4,78.5,17000.0,64.9753,65.0499,64.967,65.0499,17000.0
2014-05-15 14:25:00,78.5,78.54,78.48,78.53,16300.0,65.0499,65.0831,65.0333,65.0748,16300.0
2014-05-15 14:30:00,78.53,78.58,78.49,78.5,16700.0,65.0748,65.1162,65.0416,65.0499,16700.0
2014-05-15 14:35:00,78.49,78.56,78.46,78.53,26400.0,65.0416,65.0996,65.0168,65.0748,26400.0
2014-05-15 14:40:00,78.51,78.53,78.44,78.46,27700.0,65.0582,65.0748,65.0002,65.0168,27700.0
2014-05-15 14:45:00,78.45,78.48,78.45,78.48,10400.0,65.0085,65.0333,65.0085,65.0333,10400.0
2014-05-15 14:50:00,78.5,78.59,78.48,78.55,14300.0,65.0499,65.1245,65.0333,65.0913,14300.0
2014-05-15 14:55:00,78.56,78.58,78.44,78.5,17300.0,65.0996,65.1162,65.0002,65.0499,17300.0
2014-05-15 15:00:00,78.49,78.52,78.44,78.48,17000.0,65.0416,65.0665,65.0002,65.0333,17000.0
2014-05-15 15:05:00,78.48,78.48,78.39,78.43,19500.0,65.0333,65.0333,64.9588,64.9919,19500.0
2014-05-15 15:10:00,78.45,78.46,78.39,78.41,28800.0,65.0085,65.0168,64.9588,64.9753,28800.0
2014-05-15 15:15:00,78.42,78.45,78.36,78.38,25600.0,64.9836,65.0085,64.9339,64.9505,25600.0
2014-05-15 15:20:00,78.38,78.41,78.33,78.33,44700.0,64.9505,64.9753,64.909,64.909,44700.0
2014-05-15 15:25:00,78.32,78.4,78.28,78.38,49200.0,64.9008,64.967,64.8676,64.9505,49200.0
2014-05-15 15:30:00,78.39,78.47,78.38,78.47,50200.0,64.9588,65.025,64.9505,65.025,50200.0
2014-05-15 15:35:00,78.47,78.56,78.46,78.49,31700.0,65.025,65.0996,65.0168,65.0416,31700.0
2014-05-15 15:40:00,78.49,78.52,78.43,78.45,42400.0,65.0416,65.0665,64.9919,65.0085,42400.0
2014-05-15 15:45:00,78.46,78.48,78.4,78.41,73600.0,65.0168,65.0333,64.967,64.9753,73600.0
2014-05-15 15:50:00,78.41,78.46,78.39,78.44,153200.0,64.9753,65.0168,64.9588,65.0002,153200.0
2014-05-15 15:55:00,78.45,78.49,78.35,78.43,247100.0,65.0085,65.0416,64.9256,64.9919,247100.0
2014-05-16 09:30:00,78.7,78.98,78.67,78.89,299700.0,65.2156,65.4477,65.1908,65.3731,299700.0
2014-05-16 09:35:00,78.89,78.99,78.86,78.89,55200.0,65.3731,65.456,65.3482,65.3731,55200.0
2014-05-16 09:40:00,78.88,78.89,78.75,78.8,41600.0,65.3648,65.3731,65.2571,65.2985,41600.0
2014-05-16 09:45:00,78.8,78.84,78.69,78.71,17100.0,65.2985,65.3317,65.2074,65.2239,17100.0
2014-05-16 09:50:00,78.71,78.79,78.68,78.73,31200.0,65.2239,65.2902,65.1991,65.2405,31200.0
2014-05-16 09:55:00,78.73,78.85,78.62,78.85,21600.0,65.2405,65.3399,65.1493,65.3399,21600.0
2014-05-16 10:00:00,78.86,78.86,78.68,78.69,26300.0,65.3482,65.3482,65.1991,65.2074,26300.0
2014-05-16 10:05:00,78.68,78.73,78.64,78.69,36300.0,65.1991,65.2405,65.1659,65.2074,36300.0
2014-05-16 10:10:00,78.69,78.8,78.67,78.68,25900.0,65.2074,65.2985,65.1908,65.1991,25900.0
2014-05-16 10:15:00,78.69,78.72,78.6,78.63,46300.0,65.2074,65.2322,65.1328,65.1576,46300.0
2014-05-16 10:20:00,78.63,78.7,78.6,78.67,34100.0,65.1576,65.2156,65.1328,65.1908,34100.0
2014-05-16 10:25:00,78.65,78.7,78.59,78.6,22700.0,65.1742,65.2156,65.1245,65.1328,22700.0
2014-05-16 10:30:00,78.59,78.66,78.58,78.58,17400.0,65.1245,65.1825,65.1162,65.1162,17400.0
2014-05-16 10:35:00,78.6,78.7,78.6,78.69,14800.0,65.1328,65.2156,65.1328,65.2074,14800.0
2014-05-16 10:40:00,78.69,78.71,78.65,78.68,24300.0,65.2074,65.2239,65.1742,65.1991,24300.0
2014-05-16 10:45:00,78.67,78.68,78.55,78.61,21500.0,65.1908,65.1991,65.0913,65.1411,21500.0
2014-05-16 10:50:00,78.62,78.64,78.57,78.59,22300.0,65.1493,65.1659,65.1079,65.1245,22300.0
2014-05-16 10:55:00,78.6,78.66,78.56,78.63,36500.0,65.1328,65.1825,65.0996,65.1576,36500.0
2014-05-16 11:00:00,78.64,78.71,78.63,78.71,22500.0,65.1659,65.2239,65.1576,65.2239,22500.0
2014-05-16 11:05:00,78.72,78.84,78.72,78.84,21200.0,65.2322,65.3317,65.2322,65.3317,21200.0
2014-05-16 11:10:00,78.84,78.88,78.8,78.82,23600.0,65.3317,65.3648,65.2985,65.3151,23600.0
2014-05-16 11:15:00,78.8,78.85,78.73,78.82,25800.0,65.2985,65.3399,65.2405,65.3151,25800.0
2014-05-16 11:20:00,78.83,78.85,78.76,78.77,20600.0,65.3234,65.3399,65.2654,65.2736,20600.0
2014-05-16 11:25:00,78.77,78.81,78.75,78.8,14600.0,65.2736,65.3068,65.2571,65.2985,14600.0
2014-05-16 11:30:00,78.81,78.98,78.81,78.93,17600.0,65.3068,65.4477,65.3068,65.4062,17600.0
2014-05-16 11:35:00,78.93,78.95,78.88,78.9,20500.0,65.4062,65.4228,65.3648,65.3814,20500.0
2014-05-16 11:40:00,78.89,78.96,78.87,78.91,13100.0,65.3731,65.4311,65.3565,65.3897,13100.0
2014-05-16 11:45:00,78.91,78.93,78.83,78.89,13600.0,65.3897,65.4062,65.3234,65.3731,13600.0
2014-05-16 11:50:00,78.92,78.98,78.88,78.88,18600.0,65.3979,65.4477,65.3648,65.3648,18600.0
2014-05-16 11:55:00,78.88,79.05,78.88,79.03,15700.0,65.3648,65.5057,65.3648,65.4891,15700.0
2014-05-16 12:00:00,79.01,79.08,78.99,79.08,13900.0,65.4725,65.5305,65.456,65.5305,13900.0
2014-05-16 12:05:00,79.08,79.15,79.08,79.14,18700.0,65.5305,65.5885,65.5305,65.5803,18700.0
2014-05-16 12:10:00,79.14,79.21,79.14,79.2,19600.0,65.5803,65.6383,65.5803,65.63,19600.0
2014-05-16 12:15:00,79.2,79.25,79.14,79.16,15300.0,65.63,65.6714,65.5803,65.5968,15300.0
2014-05-16 12:20:00,79.17,79.2,79.13,79.14,15500.0,65.6051,65.63,65.572,65.5803,15500.0
2014-05-16 12:25:00,79.11,79.12,79.03,79.05,15500.0,65.5554,65.5637,65.4891,65.5057,15500.0
2014-05-16 12:30:00,79.04,79.09,79.0,79.02,12700.0,65.4974,65.5388,65.4642,65.4808,12700.0
2014-05-16 12:35:00,79.02,79.05,78.97,79.02,11100.0,65.4808,65.5057,65.4394,65.4808,11100.0
2014-05-16 12:40:00,79.02,79.02,78.95,78.98,13400.0,65.4808,65.4808,65.4228,65.4477,13400.0
2014-05-16 12:45:00,78.96,78.98,78.91,78.94,9900.0,65.4311,65.4477,65.3897,65.4145,9900.0
2014-05-16 12:50:00,78.94,79.01,78.94,78.97,8900.0,65.4145,65.4725,65.4145,65.4394,8900.0
2014-05-16 12:55:00,78.98,79.05,78.98,79.05,8800.0,65.4477,65.5057,65.4477,65.5057,8800.0
2014-05-16 13:00:00,79.05,79.05,78.88,78.89,14900.0,65.5057,65.5057,65.3648,65.3731,14900.0
2014-05-16 13:05:00,78.89,79.01,78.88,79.0,10700.0,65.3731,65.4725,65.3648,65.4642,10700.0
2014-05-16 13:10:00,79.0,79.06,78.98,78.99,10300.0,65.4642,65.514,65.4477,65.456,10300.0
2014-05-16 13:15:00,78.97,79.06,78.97,79.06,11000.0,65.4394,65.514,65.4394,65.514,11000.0
2014-05-16 13:20:00,79.04,79.11,79.04,79.11,9000.0,65.4974,65.5554,65.4974,65.5554,9000.0
2014-05-16 13:25:00,79.11,79.16,79.04,79.05,52100.0,65.5554,65.5968,65.4974,65.5057,52100.0
2014-05-16 13:30:00,79.06,79.12,79.01,79.12,19500.0,65.514,65.5637,65.4725,65.5637,19500.0
2014-05-16 13:35:00,79.12,79.14,79.08,79.09,11500.0,65.5637,65.5803,65.5305,65.5388,11500.0
2014-05-16 13:40:00,79.1,79.12,79.06,79.07,13300.0,65.5471,65.5637,65.514,65.5222,13300.0
2014-05-16 13:45:00,79.07,79.12,79.06,79.12,27500.0,65.5222,65.5637,65.514,65.5637,27500.0
2014-05-16 13:50:00,79.12,79.2,79.12,79.12,12100.0,65.5637,65.63,65.5637,65.5637,12100.0
2014-05-16 13:55:00,79.13,79.16,79.11,79.13,10600.0,65.572,65.5968,65.5554,65.572,10600.0
2014-05-16 14:00:00,79.14,79.14,79.07,79.08,15200.0,65.5803,65.5803,65.5222,65.5305,15200.0
2014-05-16 14:05:00,79.07,79.12,79.06,79.08,12500.0,65.5222,65.5637,65.514,65.5305,12500.0
2014-05-16 14:10:00,79.09,79.11,79.07,79.08,11600.0,65.5388,65.5554,65.5222,65.5305,11600.0
2014-05-16 14:15:00,79.08,79.16,79.08,79.12,12200.0,65.5305,65.5968,65.5305,65.5637,12200.0
2014-05-16 14:20:00,79.12,79.13,79.09,79.12,13700.0,65.5637,65.572,65.5388,65.5637,13700.0
2014-05-16 14:25:00,79.12,79.17,79.08,79.13,12800.0,65.5637,65.6051,65.5305,65.572,12800.0
2014-05-16 14:30:00,79.14,79.21,79.14,79.18,20800.0,65.5803,65.6383,65.5803,65.6134,20800.0
2014-05-16 14:35:00,79.18,79.2,79.16,79.19,20400.0,65.6134,65.63,65.5968,65.6217,20400.0
2014-05-16 14:40:00,79.19,79.31,79.19,79.27,18500.0,65.6217,65.7211,65.6217,65.688,18500.0
2014-05-16 14:45:00,79.28,79.34,79.28,79.29,19000.0,65.6963,65.746,65.6963,65.7046,19000.0
2014-05-16 14:50:00,79.29,79.34,79.25,79.34,22000.0,65.7046,65.746,65.6714,65.746,22000.0
2014-05-16 14:55:00,79.34,79.51,79.34,79.51,27100.0,65.746,65.8869,65.746,65.8869,27100.0
2014-05-16 15:00:00,79.5,79.59,79.47,79.57,27900.0,65.8786,65.9532,65.8537,65.9366,27900.0
2014-05-16 15:05:00,79.58,79.68,79.57,79.66,30700.0,65.9449,66.0277,65.9366,66.0112,30700.0
2014-05-16 15:10:00,79.67,79.69,79.66,79.68,16300.0,66.0194,66.036,66.0112,66.0277,16300.0
2014-05-16 15:15:00,79.68,79.75,79.68,79.73,35700.0,66.0277,66.0857,66.0277,66.0692,35700.0
2014-05-16 15:20:00,79.73,79.74,79.64,79.65,22200.0,66.0692,66.0774,65.9946,66.0029,22200.0
2014-05-16 15:25:00,79.65,79.69,79.64,79.67,21600.0,66.0029,66.036,65.9946,66.0194,21600.0
2014-05-16 15:30:00,79.66,79.71,79.66,79.68,33900.0,66.0112,66.0526,66.0112,66.0277,33900.0
2014-05-16 15:35:00,79.69,79.74,79.68,79.71,40400.0,66.036,66.0774,66.0277,66.0526,40400.0
2014-05-16 15:40:00,79.71,79.72,79.68,79.71,36300.0,66.0526,66.0609,66.0277,66.0526,36300.0
2014-05-16 15:45:00,79.7,79.7,79.59,79.6,66800.0,66.0443,66.0443,65.9532,65.9614,66800.0
2014-05-16 15:50:00,79.61,79.63,79.59,79.59,84700.0,65.9697,65.9863,65.9532,65.9532,84700.0
2014-05-16 15:55:00,79.59,79.59,79.52,79.54,174200.0,65.9532,65.9532,65.8951,65.9117,174200.0
2014-05-19 09:30:00,79.18,79.46,79.18,79.44,44400.0,65.6134,65.8454,65.6134,65.8289,44400.0
2014-05-19 09:35:00,79.43,79.53,79.27,79.27,19800.0,65.8206,65.9034,65.688,65.688,19800.0
2014-05-19 09:40:00,79.28,79.36,79.19,79.2,23400.0,65.6963,65.7626,65.6217,65.63,23400.0
2014-05-19 09:45:00,79.19,79.27,79.13,79.17,39600.0,65.6217,65.688,65.572,65.6051,39600.0
2014-05-19 09:50:00,79.17,79.19,78.93,79.12,38400.0,65.6051,65.6217,65.4062,65.5637,38400.0
2014-05-19 09:55:00,79.12,79.23,79.07,79.23,33200.0,65.5637,65.6548,65.5222,65.6548,33200.0
2014-05-19 10:00:00,79.24,79.33,79.23,79.31,44400.0,65.6631,65.7377,65.6548,65.7211,44400.0
2014-05-19 10:05:00,79.28,79.35,79.25,79.34,23800.0,65.6963,65.7543,65.6714,65.746,23800.0
2014-05-19 10:10:00,79.35,79.38,79.24,79.36,20100.0,65.7543,65.7791,65.6631,65.7626,20100.0
2014-05-19 10:15:00,79.37,79.42,79.35,79.41,18800.0,65.7708,65.8123,65.7543,65.804,18800.0
2014-05-19 10:20:00,79.41,79.45,79.37,79.38,15000.0,65.804,65.8371,65.7708,65.7791,15000.0
2014-05-19 10:25:00,79.39,79.43,79.35,79.35,18100.0,65.7874,65.8206,65.7543,65.7543,18100.0
2014-05-19 10:30:00,79.36,79.4,79.25,79.26,16900.0,65.7626,65.7957,65.6714,65.6797,16900.0
2014-05-19 10:35:00,79.25,79.34,79.25,79.25,17000.0,65.6714,65.746,65.6714,65.6714,17000.0
2014-05-19 10:40:00,79.25,79.29,79.24,79.27,19300.0,65.6714,65.7046,65.6631,65.688,19300.0
2014-05-19 10:45:00,79.27,79.3,79.24,79.25,12700.0,65.688,65.7128,65.6631,65.6714,12700.0
2014-05-19 10:50:00,79.26,79.26,79.2,79.21,28900.0,65.6797,65.6797,65.63,65.6383,28900.0
2014-05-19 10:55:00,79.22,79.28,79.2,79.26,16600.0,65.6465,65.6963,65.63,65.6797,16600.0
2014-05-19 11:00:00,79.26,79.28,79.24,79.25,9900.0,65.6797,65.6963,65.6631,65.6714,9900.0
2014-05-19 11:05:00,79.24,79.28,79.22,79.28,16500.0,65.6631,65.6963,65.6465,65.6963,16500.0
2014-05-19 11:10:00,79.29,79.39,79.28,79.39,13000.0,65.7046,65.7874,65.6963,65.7874,13000.0
2014-05-19 11:15:00,79.39,79.4,79.35,79.36,10800.0,65.7874,65.7957,65.7543,65.7626,10800.0
2014-05-19 11:20:00,79.36,79.36,79.3,79.31,9800.0,65.7626,65.7626,65.7128,65.7211,9800.0
2014-05-19 11:25:00,79.32,79.36,79.29,79.29,8800.0,65.7294,65.7626,65.7046,65.7046,8800.0
2014-05-19 11:30:00,79.29,79.3,79.24,79.25,13300.0,65.7046,65.7128,65.6631,65.6714,13300.0
2014-05-19 11:35:00,79.27,79.27,79.24,79.24,9100.0,65.688,65.688,65.6631,65.6631,9100.0
2014-05-19 11:40:00,79.24,79.32,79.24,79.3,8700.0,65.6631,65.7294,65.6631,65.7128,8700.0
2014-05-19 11:45:00,79.3,79.33,79.26,79.29,11300.0,65.7128,65.7377,65.6797,65.7046,11300.0
2014-05-19 11:50:00,79.3,79.31,79.24,79.26,10800.0,65.7128,65.7211,65.6631,65.6797,10800.0
2014-05-19 11:55:00,79.26,79.28,79.26,79.28,6600.0,65.6797,65.6963,65.6797,65.6963,6600.0
2014-05-19 12:00:00,79.29,79.36,79.29,79.35,21400.0,65.7046,65.7626,65.7046,65.7543,21400.0
2014-05-19 12:05:00,79.35,79.42,79.35,79.4,7100.0,65.7543,65.8123,65.7543,65.7957,7100.0
2014-05-19 12:10:00,79.4,79.4,79.37,79.38,7000.0,65.7957,65.7957,65.7708,65.7791,7000.0
2014-05-19 12:15:00,79.39,79.39,79.35,79.36,7500.0,65.7874,65.7874,65.7543,65.7626,7500.0
2014-05-19 12:20:00,79.36,79.37,79.32,79.33,7400.0,65.7626,65.7708,65.7294,65.7377,7400.0
2014-05-19 12:25:00,79.33,79.34,79.31,79.32,10400.0,65.7377,65.746,65.7211,65.7294,10400.0
2014-05-19 12:30:00,79.32,79.32,79.24,79.25,19900.0,65.7294,65.7294,65.6631,65.6714,19900.0
2014-05-19 12:35:00,79.26,79.28,79.23,79.26,17200.0,65.6797,65.6963,65.6548,65.6797,17200.0
2014-05-19 12:40:00,79.25,79.3,79.23,79.25,10100.0,65.6714,65.7128,65.6548,65.6714,10100.0
2014-05-19 12:45:00,79.25,79.28,79.24,79.26,6400.0,65.6714,65.6963,65.6631,65.6797,6400.0
2014-05-19 12:50:00,79.26,79.29,79.26,79.29,12200.0,65.6797,65.7046,65.6797,65.7046,12200.0
2014-05-19 12:55:00,79.3,79.31,79.25,79.28,4700.0,65.7128,65.7211,65.6714,65.6963,4700.0
2014-05-19 13:00:00,79.28,79.32,79.26,79.31,9300.0,65.6963,65.7294,65.6797,65.7211,9300.0
2014-05-19 13:05:00,79.31,79.33,79.3,79.31,4600.0,65.7211,65.7377,65.7128,65.7211,4600.0
2014-05-19 13:10:00,79.31,79.32,79.3,79.31,5100.0,65.7211,65.7294,65.7128,65.7211,5100.0
2014-05-19 13:15:00,79.3,79.3,79.24,79.27,7800.0,65.7128,65.7128,65.6631,65.688,7800.0
2014-05-19 13:20:00,79.27,79.32,79.27,79.32,5700.0,65.688,65.7294,65.688,65.7294,5700.0
2014-05-19 13:25:00,79.31,79.31,79.27,79.29,5600.0,65.7211,65.7211,65.688,65.7046,5600.0
2014-05-19 13:30:00,79.29,79.29,79.26,79.28,4700.0,65.7046,65.7046,65.6797,65.6963,4700.0
2014-05-19 13:35:00,79.28,79.28,79.25,79.26,15500.0,65.6963,65.6963,65.6714,65.6797,15500.0
2014-05-19 13:40:00,79.26,79.28,79.24,79.26,10200.0,65.6797,65.6963,65.6631,65.6797,10200.0
2014-05-19 13:45:00,79.26,79.28,79.25,79.28,11000.0,65.6797,65.6963,65.6714,65.6963,11000.0
2014-05-19 13:50:00,79.28,79.28,79.23,79.23,8900.0,65.6963,65.6963,65.6548,65.6548,8900.0
2014-05-19 13:55:00,79.23,79.29,79.22,79.27,11100.0,65.6548,65.7046,65.6465,65.688,11100.0
2014-05-19 14:00:00,79.28,79.35,79.28,79.34,7600.0,65.6963,65.7543,65.6963,65.746,7600.0
2014-05-19 14:05:00,79.34,79.36,79.32,79.32,8400.0,65.746,65.7626,65.7294,65.7294,8400.0
2014-05-19 14:10:00,79.31,79.34,79.28,79.33,8900.0,65.7211,65.746,65.6963,65.7377,8900.0
2014-05-19 14:15:00,79.34,79.36,79.33,79.36,6200.0,65.746,65.7626,65.7377,65.7626,6200.0
2014-05-19 14:20:00,79.36,79.41,79.35,79.41,7000.0,65.7626,65.804,65.7543,65.804,7000.0
2014-05-19 14:25:00,79.41,79.43,79.4,79.42,11400.0,65.804,65.8206,65.7957,65.8123,11400.0
2014-05-19 14:30:00,79.42,79.42,79.39,79.4,7700.0,65.8123,65.8123,65.7874,65.7957,7700.0
2014-05-19 14:35:00,79.4,79.43,79.4,79.43,9700.0,65.7957,65.8206,65.7957,65.8206,9700.0
2014-05-19 14:40:00,79.43,79.45,79.42,79.43,15300.0,65.8206,65.8371,65.8123,65.8206,15300.0
2014-05-19 14:45:00,79.43,79.48,79.43,79.45,6700.0,65.8206,65.862,65.8206,65.8371,6700.0
2014-05-19 14:50:00,79.45,79.47,79.45,79.46,8200.0,65.8371,65.8537,65.8371,65.8454,8200.0
2014-05-19 14:55:00,79.45,79.45,79.39,79.4,7700.0,65.8371,65.8371,65.7874,65.7957,7700.0
2014-05-19 15:00:00,79.4,79.41,79.37,79.38,7600.0,65.7957,65.804,65.7708,65.7791,7600.0
2014-05-19 15:05:00,79.38,79.38,79.35,79.35,12600.0,65.7791,65.7791,65.7543,65.7543,12600.0
2014-05-19 15:10:00,79.36,79.38,79.35,79.36,16700.0,65.7626,65.7791,65.7543,65.7626,16700.0
2014-05-19 15:15:00,79.37,79.37,79.3,79.35,15500.0,65.7708,65.7708,65.7128,65.7543,15500.0
2014-05-19 15:20:00,79.34,79.37,79.32,79.36,18800.0,65.746,65.7708,65.7294,65.7626,18800.0
2014-05-19 15:25:00,79.36,79.37,79.35,79.36,10000.0,65.7626,65.7708,65.7543,65.7626,10000.0
2014-05-19 15:30:00,79.36,79.48,79.36,79.47,26300.0,65.7626,65.862,65.7626,65.8537,26300.0
2014-05-19 15:35:00,79.48,79.49,79.46,79.46,21500.0,65.862,65.8703,65.8454,65.8454,21500.0
2014-05-19 15:40:00,79.45,79.5,79.45,79.47,22800.0,65.8371,65.8786,65.8371,65.8537,22800.0
2014-05-19 15:45:00,79.47,79.55,79.47,79.54,37600.0,65.8537,65.92,65.8537,65.9117,37600.0
2014-05-19 15:50:00,79.55,79.57,79.52,79.57,49100.0,65.92,65.9366,65.8951,65.9366,49100.0
2014-05-19 15:55:00,79.57,79.58,79.52,79.56,154200.0,65.9366,65.9449,65.8951,65.9283,154200.0
2014-05-20 09:30:00,79.35,79.56,79.19,79.32,42900.0,65.7543,65.9283,65.6217,65.7294,42900.0
2014-05-20 09:35:00,79.27,79.38,79.16,79.16,19700.0,65.688,65.7791,65.5968,65.5968,19700.0
2014-05-20 09:40:00,79.16,79.25,78.93,78.95,13200.0,65.5968,65.6714,65.4062,65.4228,13200.0
2014-05-20 09:45:00,78.97,79.1,78.87,78.91,10500.0,65.4394,65.5471,65.3565,65.3897,10500.0
2014-05-20 09:50:00,78.91,79.04,78.91,79.0,10300.0,65.3897,65.4974,65.3897,65.4642,10300.0
2014-05-20 09:55:00,79.0,79.06,78.96,78.98,22300.0,65.4642,65.514,65.4311,65.4477,22300.0
2014-05-20 10:00:00,79.01,79.07,78.98,79.04,11600.0,65.4725,65.5222,65.4477,65.4974,11600.0
2014-05-20 10:05:00,79.05,79.05,78.98,79.0,14200.0,65.5057,65.5057,65.4477,65.4642,14200.0
2014-05-20 10:10:00,79.01,79.12,79.01,79.08,7800.0,65.4725,65.5637,65.4725,65.5305,7800.0
2014-05-20 10:15:00,79.08,79.16,79.08,79.09,15000.0,65.5305,65.5968,65.5305,65.5388,15000.0
2014-05-20 10:20:00,79.09,79.12,79.02,79.02,7800.0,65.5388,65.5637,65.4808,65.4808,7800.0
2014-05-20 10:25:00,79.01,79.09,79.01,79.04,8700.0,65.4725,65.5388,65.4725,65.4974,8700.0
2014-05-20 10:30:00,79.04,79.07,79.03,79.03,8600.0,65.4974,65.5222,65.4891,65.4891,8600.0
2014-05-20 10:35:00,79.06,79.1,79.03,79.03,11400.0,65.514,65.5471,65.4891,65.4891,11400.0
2014-05-20 10:40:00,79.03,79.09,79.01,79.03,16700.0,65.4891,65.5388,65.4725,65.4891,16700.0
2014-05-20 10:45:00,79.03,79.05,79.01,79.03,9300.0,65.4891,65.5057,65.4725,65.4891,9300.0
2014-05-20 10:50:00,79.03,79.03,78.99,79.02,10900.0,65.4891,65.4891,65.456,65.4808,10900.0
2014-05-20 10:55:00,79.04,79.21,79.04,79.17,19400.0,65.4974,65.6383,65.4974,65.6051,19400.0
2014-05-20 11:00:00,79.16,79.17,79.09,79.12,9800.0,65.5968,65.6051,65.5388,65.5637,9800.0
2014-05-20 11:05:00,79.12,79.12,79.05,79.07,12400.0,65.5637,65.5637,65.5057,65.5222,12400.0
2014-05-20 11:10:00,79.08,79.08,79.0,79.0,11900.0,65.5305,65.5305,65.4642,65.4642,11900.0
2014-05-20 11:15:00,79.01,79.09,78.99,79.02,15100.0,65.4725,65.5388,65.456,65.4808,15100.0
2014-05-20 11:20:00,79.01,79.03,78.99,79.0,11100.0,65.4725,65.4891,65.456,65.4642,11100.0
2014-05-20 11:25:00,79.01,79.05,78.98,78.98,16400.0,65.4725,65.5057,65.4477,65.4477,16400.0
2014-05-20 11:30:00,79.0,79.02,78.98,79.0,10700.0,65.4642,65.4808,65.4477,65.4642,10700.0
2014-05-20 11:35:00,79.0,79.01,78.98,79.0,21500.0,65.4642,65.4725,65.4477,65.4642,21500.0
2014-05-20 11:40:00,79.0,79.14,79.0,79.12,13700.0,65.4642,65.5803,65.4642,65.5637,13700.0
2014-05-20 11:45:00,79.12,79.16,79.12,79.15,5900.0,65.5637,65.5968,65.5637,65.5885,5900.0
2014-05-20 11:50:00,79.15,79.16,79.06,79.06,12600.0,65.5885,65.5968,65.514,65.514,12600.0
2014-05-20 11:55:00,79.06,79.07,79.0,79.01,10000.0,65.514,65.5222,65.4642,65.4725,10000.0
2014-05-20 12:00:00,79.01,79.03,78.93,78.97,38900.0,65.4725,65.4891,65.4062,65.4394,38900.0
2014-05-20 12:05:00,78.95,78.98,78.94,78.95,12600.0,65.4228,65.4477,65.4145,65.4228,12600.0
2014-05-20 12:10:00,78.95,78.96,78.82,78.87,19900.0,65.4228,65.4311,65.3151,65.3565,19900.0
2014-05-20 12:15:00,78.85,78.88,78.81,78.86,10000.0,65.3399,65.3648,65.3068,65.3482,10000.0
2014-05-20 12:20:00,78.87,78.9,78.85,78.85,7500.0,65.3565,65.3814,65.3399,65.3399,7500.0
2014-05-20 12:25:00,78.86,78.86,78.83,78.85,13000.0,65.3482,65.3482,65.3234,65.3399,13000.0
2014-05-20 12:30:00,78.85,78.86,78.73,78.77,15500.0,65.3399,65.3482,65.2405,65.2736,15500.0
2014-05-20 12:35:00,78.77,78.77,78.67,78.69,12100.0,65.2736,65.2736,65.1908,65.2074,12100.0
2014-05-20 12:40:00,78.7,78.73,78.68,78.73,9900.0,65.2156,65.2405,65.1991,65.2405,9900.0
2014-05-20 12:45:00,78.73,78.75,78.7,78.7,14400.0,65.2405,65.2571,65.2156,65.2156,14400.0
2014-05-20 12:50:00,78.73,78.74,78.7,78.73,13300.0,65.2405,65.2488,65.2156,65.2405,13300.0
2014-05-20 12:55:00,78.72,78.72,78.64,78.64,6400.0,65.2322,65.2322,65.1659,65.1659,6400.0
2014-05-20 13:00:00,78.65,78.66,78.58,78.63,15500.0,65.1742,65.1825,65.1162,65.1576,15500.0
2014-05-20 13:05:00,78.65,78.65,78.57,78.58,15500.0,65.1742,65.1742,65.1079,65.1162,15500.0
2014-05-20 13:10:00,78.59,78.59,78.5,78.53,24800.0,65.1245,65.1245,65.0499,65.0748,24800.0
2014-05-20 13:15:00,78.52,78.52,78.45,78.48,7100.0,65.0665,65.0665,65.0085,65.0333,7100.0
2014-05-20 13:20:00,78.48,78.48,78.39,78.43,23800.0,65.0333,65.0333,64.9588,64.9919,23800.0
2014-05-20 13:25:00,78.43,78.53,78.39,78.47,55500.0,64.9919,65.0748,64.9588,65.025,55500.0
2014-05-20 13:30:00,78.46,78.48,78.44,78.44,6400.0,65.0168,65.0333,65.0002,65.0002,6400.0
2014-05-20 13:35:00,78.45,78.45,78.39,78.41,12700.0,65.0085,65.0085,64.9588,64.9753,12700.0
2014-05-20 13:40:00,78.38,78.38,78.28,78.32,13200.0,64.9505,64.9505,64.8676,64.9008,13200.0
2014-05-20 13:45:00,78.33,78.33,78.25,78.26,21700.0,64.909,64.909,64.8427,64.851,21700.0
2014-05-20 13:50:00,78.27,78.3,78.24,78.25,18900.0,64.8593,64.8842,64.8345,64.8427,18900.0
2014-05-20 13:55:00,78.24,78.25,78.19,78.2,21600.0,64.8345,64.8427,64.793,64.8013,21600.0
2014-05-20 14:00:00,78.19,78.28,78.19,78.28,14800.0,64.793,64.8676,64.793,64.8676,14800.0
2014-05-20 14:05:00,78.28,78.37,78.25,78.35,12100.0,64.8676,64.9422,64.8427,64.9256,12100.0
2014-05-20 14:10:00,78.36,78.42,78.35,78.37,13800.0,64.9339,64.9836,64.9256,64.9422,13800.0
2014-05-20 14:15:00,78.36,78.43,78.34,78.43,9800.0,64.9339,64.9919,64.9173,64.9919,9800.0
2014-05-20 14:20:00,78.43,78.43,78.39,78.39,6600.0,64.9919,64.9919,64.9588,64.9588,6600.0
2014-05-20 14:25:00,78.39,78.39,78.33,78.36,10800.0,64.9588,64.9588,64.909,64.9339,10800.0
2014-05-20 14:30:00,78.36,78.37,78.31,78.32,7700.0,64.9339,64.9422,64.8925,64.9008,7700.0
2014-05-20 14:35:00,78.31,78.33,78.23,78.23,17500.0,64.8925,64.909,64.8262,64.8262,17500.0
2014-05-20 14:40:00,78.24,78.3,78.24,78.26,13600.0,64.8345,64.8842,64.8345,64.851,13600.0
2014-05-20 14:45:00,78.25,78.32,78.25,78.29,10200.0,64.8427,64.9008,64.8427,64.8759,10200.0
2014-05-20 14:50:00,78.28,78.28,78.21,78.24,9500.0,64.8676,64.8676,64.8096,64.8345,9500.0
2014-05-20 14:55:00,78.24,78.32,78.24,78.29,15100.0,64.8345,64.9008,64.8345,64.8759,15100.0
2014-05-20 15:00:00,78.29,78.4,78.29,78.39,20500.0,64.8759,64.967,64.8759,64.9588,20500.0
2014-05-20 15:05:00,78.38,78.41,78.35,78.37,22600.0,64.9505,64.9753,64.9256,64.9422,22600.0
2014-05-20 15:10:00,78.39,78.39,78.33,78.34,11100.0,64.9588,64.9588,64.909,64.9173,11100.0
2014-05-20 15:15:00,78.34,78.38,78.34,78.37,16900.0,64.9173,64.9505,64.9173,64.9422,16900.0
2014-05-20 15:20:00,78.37,78.37,78.34,78.35,30900.0,64.9422,64.9422,64.9173,64.9256,30900.0
2014-05-20 15:25:00,78.34,78.44,78.34,78.38,31300.0,64.9173,65.0002,64.9173,64.9505,31300.0
2014-05-20 15:30:00,78.39,78.39,78.36,78.36,19400.0,64.9588,64.9588,64.9339,64.9339,19400.0
2014-05-20 15:35:00,78.35,78.46,78.35,78.44,29600.0,64.9256,65.0168,64.9256,65.0002,29600.0
2014-05-20 15:40:00,78.44,78.46,78.41,78.42,30700.0,65.0002,65.0168,64.9753,64.9836,30700.0
2014-05-20 15:45:00,78.43,78.46,78.39,78.4,41700.0,64.9919,65.0168,64.9588,64.967,41700.0
2014-05-20 15:50:00,78.4,78.44,78.39,78.39,73900.0,64.967,65.0002,64.9588,64.9588,73900.0
2014-05-20 15:55:00,78.39,78.43,78.38,78.4,172900.0,64.9588,64.9919,64.9505,64.967,172900.0
2014-05-21 09:30:00,78.17,78.65,78.17,78.58,31400.0,64.7765,65.1742,64.7765,65.1162,31400.0
2014-05-21 09:35:00,78.59,78.6,78.43,78.57,18400.0,65.1245,65.1328,64.9919,65.1079,18400.0
2014-05-21 09:40:00,78.54,78.82,78.54,78.8,12600.0,65.0831,65.3151,65.0831,65.2985,12600.0
2014-05-21 09:45:00,78.81,79.0,78.76,78.97,14200.0,65.3068,65.4642,65.2654,65.4394,14200.0
2014-05-21 09:50:00,78.96,79.16,78.95,79.07,27300.0,65.4311,65.5968,65.4228,65.5222,27300.0
2014-05-21 09:55:00,79.06,79.22,79.05,79.05,33800.0,65.514,65.6465,65.5057,65.5057,33800.0
2014-05-21 10:00:00,79.06,79.06,78.95,79.0,16300.0,65.514,65.514,65.4228,65.4642,16300.0
2014-05-21 10:05:00,79.03,79.17,79.02,79.17,23300.0,65.4891,65.6051,65.4808,65.6051,23300.0
2014-05-21 10:10:00,79.18,79.25,79.16,79.2,18700.0,65.6134,65.6714,65.5968,65.63,18700.0
2014-05-21 10:15:00,79.19,79.23,79.17,79.2,15900.0,65.6217,65.6548,65.6051,65.63,15900.0
2014-05-21 10:20:00,79.2,79.22,79.15,79.19,11000.0,65.63,65.6465,65.5885,65.6217,11000.0
2014-05-21 10:25:00,79.2,79.21,79.14,79.16,22100.0,65.63,65.6383,65.5803,65.5968,22100.0
2014-05-21 10:30:00,79.16,79.23,79.14,79.23,57900.0,65.5968,65.6548,65.5803,65.6548,57900.0
2014-05-21 10:35:00,79.25,79.37,79.25,79.35,16300.0,65.6714,65.7708,65.6714,65.7543,16300.0
2014-05-21 10:40:00,79.37,79.38,79.3,79.31,12000.0,65.7708,65.7791,65.7128,65.7211,12000.0
2014-05-21 10:45:00,79.32,79.34,79.29,79.34,14800.0,65.7294,65.746,65.7046,65.746,14800.0
2014-05-21 10:50:00,79.33,79.35,79.29,79.33,23600.0,65.7377,65.7543,65.7046,65.7377,23600.0
2014-05-21 10:55:00,79.33,79.36,79.26,79.3,24200.0,65.7377,65.7626,65.6797,65.7128,24200.0
2014-05-21 11:00:00,79.3,79.33,79.29,79.31,17600.0,65.7128,65.7377,65.7046,65.7211,17600.0
2014-05-21 11:05:00,79.31,79.38,79.29,79.33,46000.0,65.7211,65.7791,65.7046,65.7377,46000.0
2014-05-21 11:10:00,79.34,79.38,79.31,79.33,23400.0,65.746,65.7791,65.7211,65.7377,23400.0
2014-05-21 11:15:00,79.34,79.4,79.33,79.37,25400.0,65.746,65.7957,65.7377,65.7708,25400.0
2014-05-21 11:20:00,79.35,79.38,79.35,79.35,9700.0,65.7543,65.7791,65.7543,65.7543,9700.0
2014-05-21 11:25:00,79.35,79.37,79.26,79.26,4900.0,65.7543,65.7708,65.6797,65.6797,4900.0
2014-05-21 11:30:00,79.26,79.28,79.17,79.19,16900.0,65.6797,65.6963,65.6051,65.6217,16900.0
2014-05-21 11:35:00,79.18,79.29,79.18,79.28,11100.0,65.6134,65.7046,65.6134,65.6963,11100.0
2014-05-21 11:40:00,79.28,79.29,79.18,79.21,9400.0,65.6963,65.7046,65.6134,65.6383,9400.0
2014-05-21 11:45:00,79.19,79.23,79.14,79.15,18700.0,65.6217,65.6548,65.5803,65.5885,18700.0
2014-05-21 11:50:00,79.15,79.23,79.14,79.15,25100.0,65.5885,65.6548,65.5803,65.5885,25100.0
2014-05-21 11:55:00,79.15,79.24,79.13,79.15,7300.0,65.5885,65.6631,65.572,65.5885,7300.0
2014-05-21 12:00:00,79.16,79.21,79.16,79.2,8200.0,65.5968,65.6383,65.5968,65.63,8200.0
2014-05-21 12:05:00,79.2,79.21,79.15,79.16,10000.0,65.63,65.6383,65.5885,65.5968,10000.0
2014-05-21 12:10:00,79.17,79.22,79.17,79.19,4800.0,65.6051,65.6465,65.6051,65.6217,4800.0
2014-05-21 12:15:00,79.2,79.23,79.17,79.2,3500.0,65.63,65.6548,65.6051,65.63,3500.0
2014-05-21 12:20:00,79.2,79.23,79.19,79.2,3800.0,65.63,65.6548,65.6217,65.63,3800.0
2014-05-21 12:25:00,79.21,79.24,79.19,79.23,13400.0,65.6383,65.6631,65.6217,65.6548,13400.0
2014-05-21 12:30:00,79.23,79.31,79.22,79.29,4100.0,65.6548,65.7211,65.6465,65.7046,4100.0
2014-05-21 12:35:00,79.3,79.37,79.3,79.36,4500.0,65.7128,65.7708,65.7128,65.7626,4500.0
2014-05-21 12:40:00,79.36,79.4,79.35,79.39,6300.0,65.7626,65.7957,65.7543,65.7874,6300.0
2014-05-21 12:45:00,79.39,79.41,79.37,79.41,5400.0,65.7874,65.804,65.7708,65.804,5400.0
2014-05-21 12:50:00,79.41,79.45,79.41,79.45,5200.0,65.804,65.8371,65.804,65.8371,5200.0
2014-05-21 12:55:00,79.45,79.48,79.41,79.44,4700.0,65.8371,65.862,65.804,65.8289,4700.0
2014-05-21 13:00:00,79.44,79.46,79.42,79.43,8100.0,65.8289,65.8454,65.8123,65.8206,8100.0
2014-05-21 13:05:00,79.44,79.46,79.42,79.43,7800.0,65.8289,65.8454,65.8123,65.8206,7800.0
2014-05-21 13:10:00,79.43,79.43,79.38,79.38,4700.0,65.8206,65.8206,65.7791,65.7791,4700.0
2014-05-21 13:15:00,79.39,79.44,79.38,79.41,10400.0,65.7874,65.8289,65.7791,65.804,10400.0
2014-05-21 13:20:00,79.4,79.4,79.37,79.4,3500.0,65.7957,65.7957,65.7708,65.7957,3500.0
2014-05-21 13:25:00,79.4,79.41,79.36,79.36,6800.0,65.7957,65.804,65.7626,65.7626,6800.0
2014-05-21 13:30:00,79.36,79.36,79.33,79.36,5200.0,65.7626,65.7626,65.7377,65.7626,5200.0
2014-05-21 13:35:00,79.37,79.37,79.31,79.33,7100.0,65.7708,65.7708,65.7211,65.7377,7100.0
2014-05-21 13:40:00,79.35,79.38,79.34,79.38,12000.0,65.7543,65.7791,65.746,65.7791,12000.0
2014-05-21 13:45:00,79.39,79.41,79.38,79.39,5900.0,65.7874,65.804,65.7791,65.7874,5900.0
2014-05-21 13:50:00,79.4,79.43,79.4,79.4,11500.0,65.7957,65.8206,65.7957,65.7957,11500.0
2014-05-21 13:55:00,79.39,79.4,79.35,79.35,10700.0,65.7874,65.7957,65.7543,65.7543,10700.0
2014-05-21 14:00:00,79.35,79.44,79.3,79.41,15300.0,65.7543,65.8289,65.7128,65.804,15300.0
2014-05-21 14:05:00,79.41,79.45,79.25,79.27,10200.0,65.804,65.8371,65.6714,65.688,10200.0
2014-05-21 14:10:00,79.27,79.27,79.15,79.18,10900.0,65.688,65.688,65.5885,65.6134,10900.0
2014-05-21 14:15:00,79.19,79.24,79.17,79.21,24800.0,65.6217,65.6631,65.6051,65.6383,24800.0
2014-05-21 14:20:00,79.21,79.28,79.19,79.25,6500.0,65.6383,65.6963,65.6217,65.6714,6500.0
2014-05-21 14:25:00,79.25,79.28,79.21,79.26,5900.0,65.6714,65.6963,65.6383,65.6797,5900.0
2014-05-21 14:30:00,79.26,79.31,79.24,79.3,5200.0,65.6797,65.7211,65.6631,65.7128,5200.0
2014-05-21 14:35:00,79.3,79.31,79.25,79.25,8400.0,65.7128,65.7211,65.6714,65.6714,8400.0
2014-05-21 14:40:00,79.24,79.33,79.24,79.29,7400.0,65.6631,65.7377,65.6631,65.7046,7400.0
2014-05-21 14:45:00,79.27,79.35,79.25,79.31,7100.0,65.688,65.7543,65.6714,65.7211,7100.0
2014-05-21 14:50:00,79.31,79.32,79.26,79.26,6800.0,65.7211,65.7294,65.6797,65.6797,6800.0
2014-05-21 14:55:00,79.28,79.29,79.25,79.29,8900.0,65.6963,65.7046,65.6714,65.7046,8900.0
2014-05-21 15:00:00,79.29,79.29,79.27,79.29,9600.0,65.7046,65.7046,65.688,65.7046,9600.0
2014-05-21 15:05:00,79.29,79.31,79.28,79.31,25800.0,65.7046,65.7211,65.6963,65.7211,25800.0
2014-05-21 15:10:00,79.32,79.38,79.32,79.37,18100.0,65.7294,65.7791,65.7294,65.7708,18100.0
2014-05-21 15:15:00,79.38,79.47,79.37,79.38,12800.0,65.7791,65.8537,65.7708,65.7791,12800.0
2014-05-21 15:20:00,79.4,79.44,79.37,79.43,9300.0,65.7957,65.8289,65.7708,65.8206,9300.0
2014-05-21 15:25:00,79.42,79.47,79.41,79.45,14900.0,65.8123,65.8537,65.804,65.8371,14900.0
2014-05-21 15:30:00,79.45,79.47,79.43,79.43,13200.0,65.8371,65.8537,65.8206,65.8206,13200.0
2014-05-21 15:35:00,79.43,79.44,79.4,79.41,10800.0,65.8206,65.8289,65.7957,65.804,10800.0
2014-05-21 15:40:00,79.41,79.44,79.4,79.43,14200.0,65.804,65.8289,65.7957,65.8206,14200.0
2014-05-21 15:45:00,79.43,79.44,79.37,79.37,24100.0,65.8206,65.8289,65.7708,65.7708,24100.0
2014-05-21 15:50:00,79.37,79.43,79.36,79.43,34900.0,65.7708,65.8206,65.7626,65.8206,34900.0
2014-05-21 15:55:00,79.42,79.42,79.32,79.37,77900.0,65.8123,65.8123,65.7294,65.7708,77900.0
2014-05-22 09:30:00,79.41,79.43,78.98,78.99,36900.0,65.804,65.8206,65.4477,65.456,36900.0
2014-05-22 09:35:00,79.03,79.25,78.88,79.25,10000.0,65.4891,65.6714,65.3648,65.6714,10000.0
2014-05-22 09:40:00,79.25,79.3,79.16,79.19,7900.0,65.6714,65.7128,65.5968,65.6217,7900.0
2014-05-22 09:45:00,79.17,79.39,79.16,79.27,8700.0,65.6051,65.7874,65.5968,65.688,8700.0
2014-05-22 09:50:00,79.3,79.35,79.25,79.28,16200.0,65.7128,65.7543,65.6714,65.6963,16200.0
2014-05-22 09:55:00,79.29,79.36,79.27,79.32,10400.0,65.7046,65.7626,65.688,65.7294,10400.0
2014-05-22 10:00:00,79.34,79.42,79.2,79.2,28900.0,65.746,65.8123,65.63,65.63,28900.0
2014-05-22 10:05:00,79.18,79.28,79.12,79.28,25100.0,65.6134,65.6963,65.5637,65.6963,25100.0
2014-05-22 10:10:00,79.3,79.38,79.29,79.3,8300.0,65.7128,65.7791,65.7046,65.7128,8300.0
2014-05-22 10:15:00,79.3,79.34,79.28,79.31,7600.0,65.7128,65.746,65.6963,65.7211,7600.0
2014-05-22 10:20:00,79.32,79.35,79.27,79.34,7900.0,65.7294,65.7543,65.688,65.746,7900.0
2014-05-22 10:25:00,79.34,79.36,79.28,79.3,7100.0,65.746,65.7626,65.6963,65.7128,7100.0
2014-05-22 10:30:00,79.3,79.32,79.22,79.22,6300.0,65.7128,65.7294,65.6465,65.6465,6300.0
2014-05-22 10:35:00,79.25,79.35,79.22,79.35,19200.0,65.6714,65.7543,65.6465,65.7543,19200.0
2014-05-22 10:40:00,79.35,79.35,79.27,79.29,10700.0,65.7543,65.7543,65.688,65.7046,10700.0
2014-05-22 10:45:00,79.28,79.38,79.25,79.38,55200.0,65.6963,65.7791,65.6714,65.7791,55200.0
2014-05-22 10:50:00,79.38,79.5,79.38,79.44,11300.0,65.7791,65.8786,65.7791,65.8289,11300.0
2014-05-22 10:55:00,79.44,79.47,79.43,79.47,5700.0,65.8289,65.8537,65.8206,65.8537,5700.0
2014-05-22 11:00:00,79.46,79.53,79.44,79.44,14400.0,65.8454,65.9034,65.8289,65.8289,14400.0
2014-05-22 11:05:00,79.45,79.45,79.36,79.4,12200.0,65.8371,65.8371,65.7626,65.7957,12200.0
2014-05-22 11:10:00,79.4,79.41,79.37,79.39,12700.0,65.7957,65.804,65.7708,65.7874,12700.0
2014-05-22 11:15:00,79.38,79.45,79.38,79.43,7900.0,65.7791,65.8371,65.7791,65.8206,7900.0
2014-05-22 11:20:00,79.43,79.44,79.39,79.4,13000.0,65.8206,65.8289,65.7874,65.7957,13000.0
2014-05-22 11:25:00,79.4,79.42,79.35,79.36,21000.0,65.7957,65.8123,65.7543,65.7626,21000.0
2014-05-22 11:30:00,79.37,79.45,79.35,79.39,20400.0,65.7708,65.8371,65.7543,65.7874,20400.0
2014-05-22 11:35:00,79.39,79.44,79.36,79.36,6700.0,65.7874,65.8289,65.7626,65.7626,6700.0
2014-05-22 11:40:00,79.36,79.47,79.36,79.45,9900.0,65.7626,65.8537,65.7626,65.8371,9900.0
2014-05-22 11:45:00,79.44,79.49,79.42,79.46,20000.0,65.8289,65.8703,65.8123,65.8454,20000.0
2014-05-22 11:50:00,79.46,79.47,79.44,79.47,5600.0,65.8454,65.8537,65.8289,65.8537,5600.0
2014-05-22 11:55:00,79.48,79.53,79.48,79.48,19700.0,65.862,65.9034,65.862,65.862,19700.0
2014-05-22 12:00:00,79.49,79.51,79.46,79.51,4600.0,65.8703,65.8869,65.8454,65.8869,4600.0
2014-05-22 12:05:00,79.51,79.54,79.51,79.52,4700.0,65.8869,65.9117,65.8869,65.8951,4700.0
2014-05-22 12:10:00,79.51,79.51,79.44,79.45,4200.0,65.8869,65.8869,65.8289,65.8371,4200.0
2014-05-22 12:15:00,79.45,79.45,79.37,79.37,7100.0,65.8371,65.8371,65.7708,65.7708,7100.0
2014-05-22 12:20:00,79.38,79.42,79.34,79.34,10100.0,65.7791,65.8123,65.746,65.746,10100.0
2014-05-22 12:25:00,79.33,79.34,79.3,79.33,15500.0,65.7377,65.746,65.7128,65.7377,15500.0
2014-05-22 12:30:00,79.33,79.38,79.33,79.36,3000.0,65.7377,65.7791,65.7377,65.7626,3000.0
2014-05-22 12:35:00,79.35,79.35,79.33,79.33,4200.0,65.7543,65.7543,65.7377,65.7377,4200.0
2014-05-22 12:40:00,79.34,79.36,79.33,79.36,4400.0,65.746,65.7626,65.7377,65.7626,4400.0
2014-05-22 12:45:00,79.36,79.36,79.27,79.27,14900.0,65.7626,65.7626,65.688,65.688,14900.0
2014-05-22 12:50:00,79.27,79.27,79.22,79.24,11900.0,65.688,65.688,65.6465,65.6631,11900.0
2014-05-22 12:55:00,79.24,79.25,79.19,79.2,13800.0,65.6631,65.6714,65.6217,65.63,13800.0
2014-05-22 13:00:00,79.2,79.24,79.2,79.24,6400.0,65.63,65.6631,65.63,65.6631,6400.0
2014-05-22 13:05:00,79.24,79.27,79.23,79.24,12400.0,65.6631,65.688,65.6548,65.6631,12400.0
2014-05-22 13:10:00,79.24,79.26,79.21,79.23,10700.0,65.6631,65.6797,65.6383,65.6548,10700.0
2014-05-22 13:15:00,79.24,79.26,79.23,79.24,9900.0,65.6631,65.6797,65.6548,65.6631,9900.0
2014-05-22 13:20:00,79.24,79.28,79.24,79.25,5600.0,65.6631,65.6963,65.6631,65.6714,5600.0
2014-05-22 13:25:00,79.26,79.33,79.26,79.33,4000.0,65.6797,65.7377,65.6797,65.7377,4000.0
2014-05-22 13:30:00,79.32,79.33,79.31,79.32,11700.0,65.7294,65.7377,65.7211,65.7294,11700.0
2014-05-22 13:35:00,79.32,79.34,79.31,79.33,9100.0,65.7294,65.746,65.7211,65.7377,9100.0
2014-05-22 13:40:00,79.33,79.36,79.3,79.36,6700.0,65.7377,65.7626,65.7128,65.7626,6700.0
2014-05-22 13:45:00,79.36,79.36,79.32,79.34,5700.0,65.7626,65.7626,65.7294,65.746,5700.0
2014-05-22 13:50:00,79.34,79.37,79.33,79.37,8500.0,65.746,65.7708,65.7377,65.7708,8500.0
2014-05-22 13:55:00,79.36,79.38,79.34,79.37,7400.0,65.7626,65.7791,65.746,65.7708,7400.0
2014-05-22 14:00:00,79.37,79.41,79.37,79.39,7700.0,65.7708,65.804,65.7708,65.7874,7700.0
2014-05-22 14:05:00,79.41,79.42,79.4,79.4,6000.0,65.804,65.8123,65.7957,65.7957,6000.0
2014-05-22 14:10:00,79.41,79.47,79.41,79.47,5600.0,65.804,65.8537,65.804,65.8537,5600.0
2014-05-22 14:15:00,79.47,79.48,79.45,79.48,9700.0,65.8537,65.862,65.8371,65.862,9700.0
2014-05-22 14:20:00,79.47,79.48,79.43,79.43,4100.0,65.8537,65.862,65.8206,65.8206,4100.0
2014-05-22 14:25:00,79.44,79.47,79.44,79.47,7100.0,65.8289,65.8537,65.8289,65.8537,7100.0
2014-05-22 14:30:00,79.48,79.51,79.47,79.49,16800.0,65.862,65.8869,65.8537,65.8703,16800.0
2014-05-22 14:35:00,79.48,79.49,79.45,79.46,5600.0,65.862,65.8703,65.8371,65.8454,5600.0
2014-05-22 14:40:00,79.47,79.48,79.46,79.47,3400.0,65.8537,65.862,65.8454,65.8537,3400.0
2014-05-22 14:45:00,79.48,79.48,79.47,79.48,6000.0,65.862,65.862,65.8537,65.862,6000.0
2014-05-22 14:50:00,79.48,79.5,79.46,79.48,26500.0,65.862,65.8786,65.8454,65.862,26500.0
2014-05-22 14:55:00,79.48,79.49,79.47,79.48,9300.0,65.862,65.8703,65.8537,65.862,9300.0
2014-05-22 15:00:00,79.48,79.5,79.47,79.48,15400.0,65.862,65.8786,65.8537,65.862,15400.0
2014-05-22 15:05:00,79.49,79.49,79.4,79.4,10700.0,65.8703,65.8703,65.7957,65.7957,10700.0
2014-05-22 15:10:00,79.39,79.43,79.38,79.43,7800.0,65.7874,65.8206,65.7791,65.8206,7800.0
2014-05-22 15:15:00,79.43,79.47,79.43,79.45,10800.0,65.8206,65.8537,65.8206,65.8371,10800.0
2014-05-22 15:20:00,79.45,79.45,79.42,79.44,12400.0,65.8371,65.8371,65.8123,65.8289,12400.0
2014-05-22 15:25:00,79.43,79.45,79.42,79.45,12500.0,65.8206,65.8371,65.8123,65.8371,12500.0
2014-05-22 15:30:00,79.46,79.46,79.41,79.42,18700.0,65.8454,65.8454,65.804,65.8123,18700.0
2014-05-22 15:35:00,79.42,79.47,79.42,79.47,22700.0,65.8123,65.8537,65.8123,65.8537,22700.0
2014-05-22 15:40:00,79.46,79.48,79.45,79.48,18800.0,65.8454,65.862,65.8371,65.862,18800.0
2014-05-22 15:45:00,79.48,79.49,79.44,79.48,38900.0,65.862,65.8703,65.8289,65.862,38900.0
2014-05-22 15:50:00,79.48,79.5,79.46,79.49,41800.0,65.862,65.8786,65.8454,65.8703,41800.0
2014-05-22 15:55:00,79.5,79.5,79.44,79.46,62900.0,65.8786,65.8786,65.8289,65.8454,62900.0
2014-05-23 09:30:00,79.68,79.77,79.48,79.75,41500.0,66.0277,66.1023,65.862,66.0857,41500.0
2014-05-23 09:35:00,79.72,79.74,79.55,79.65,12900.0,66.0609,66.0774,65.92,66.0029,12900.0
2014-05-23 09:40:00,79.65,79.81,79.65,79.78,16600.0,66.0029,66.1355,66.0029,66.1106,16600.0
2014-05-23 09:45:00,79.74,79.76,79.67,79.72,5800.0,66.0774,66.094,66.0194,66.0609,5800.0
2014-05-23 09:50:00,79.71,79.85,79.7,79.85,7400.0,66.0526,66.1686,66.0443,66.1686,7400.0
2014-05-23 09:55:00,79.84,79.89,79.83,79.88,9800.0,66.1603,66.2017,66.152,66.1935,9800.0
2014-05-23 10:00:00,79.88,79.91,79.82,79.84,14500.0,66.1935,66.2183,66.1437,66.1603,14500.0
2014-05-23 10:05:00,79.83,79.85,79.82,79.84,4600.0,66.152,66.1686,66.1437,66.1603,4600.0
2014-05-23 10:10:00,79.85,79.9,79.78,79.86,8900.0,66.1686,66.21,66.1106,66.1769,8900.0
2014-05-23 10:15:00,79.85,79.89,79.83,79.83,4300.0,66.1686,66.2017,66.152,66.152,4300.0
2014-05-23 10:20:00,79.81,79.83,79.76,79.81,6200.0,66.1355,66.152,66.094,66.1355,6200.0
2014-05-23 10:25:00,79.82,79.88,79.82,79.85,6000.0,66.1437,66.1935,66.1437,66.1686,6000.0
2014-05-23 10:30:00,79.86,79.91,79.84,79.91,6600.0,66.1769,66.2183,66.1603,66.2183,6600.0
2014-05-23 10:35:00,79.91,79.95,79.89,79.93,54600.0,66.2183,66.2515,66.2017,66.2349,54600.0
2014-05-23 10:40:00,79.94,79.96,79.92,79.95,6000.0,66.2432,66.2598,66.2266,66.2515,6000.0
2014-05-23 10:45:00,79.96,79.96,79.93,79.93,5400.0,66.2598,66.2598,66.2349,66.2349,5400.0
2014-05-23 10:50:00,79.93,79.95,79.9,79.93,8100.0,66.2349,66.2515,66.21,66.2349,8100.0
2014-05-23 10:55:00,79.91,79.91,79.88,79.91,9400.0,66.2183,66.2183,66.1935,66.2183,9400.0
2014-05-23 11:00:00,79.91,79.91,79.83,79.83,3800.0,66.2183,66.2183,66.152,66.152,3800.0
2014-05-23 11:05:00,79.84,79.88,79.81,79.86,5400.0,66.1603,66.1935,66.1355,66.1769,5400.0
2014-05-23 11:10:00,79.87,79.89,79.85,79.89,6900.0,66.1852,66.2017,66.1686,66.2017,6900.0
2014-05-23 11:15:00,79.89,79.89,79.82,79.82,19500.0,66.2017,66.2017,66.1437,66.1437,19500.0
2014-05-23 11:20:00,79.82,79.84,79.8,79.83,7200.0,66.1437,66.1603,66.1272,66.152,7200.0
2014-05-23 11:25:00,79.83,79.84,79.77,79.77,22600.0,66.152,66.1603,66.1023,66.1023,22600.0
2014-05-23 11:30:00,79.77,79.79,79.76,79.77,8500.0,66.1023,66.1189,66.094,66.1023,8500.0
2014-05-23 11:35:00,79.77,79.81,79.77,79.81,14400.0,66.1023,66.1355,66.1023,66.1355,14400.0
2014-05-23 11:40:00,79.81,79.81,79.79,79.81,15300.0,66.1355,66.1355,66.1189,66.1355,15300.0
2014-05-23 11:45:00,79.81,79.81,79.74,79.76,24400.0,66.1355,66.1355,66.0774,66.094,24400.0
2014-05-23 11:50:00,79.76,79.76,79.71,79.73,21500.0,66.094,66.094,66.0526,66.0692,21500.0
2014-05-23 11:55:00,79.72,79.73,79.69,79.7,12400.0,66.0609,66.0692,66.036,66.0443,12400.0
2014-05-23 12:00:00,79.7,79.83,79.69,79.83,9000.0,66.0443,66.152,66.036,66.152,9000.0
2014-05-23 12:05:00,79.84,79.87,79.79,79.79,9600.0,66.1603,66.1852,66.1189,66.1189,9600.0
2014-05-23 12:10:00,79.79,79.81,79.78,79.81,4400.0,66.1189,66.1355,66.1106,66.1355,4400.0
2014-05-23 12:15:00,79.81,79.81,79.77,79.79,4900.0,66.1355,66.1355,66.1023,66.1189,4900.0
2014-05-23 12:20:00,79.77,79.78,79.75,79.75,3800.0,66.1023,66.1106,66.0857,66.0857,3800.0
2014-05-23 12:25:00,79.75,79.76,79.71,79.76,6800.0,66.0857,66.094,66.0526,66.094,6800.0
2014-05-23 12:30:00,79.75,79.8,79.75,79.79,6700.0,66.0857,66.1272,66.0857,66.1189,6700.0
2014-05-23 12:35:00,79.79,79.83,79.78,79.82,6100.0,66.1189,66.152,66.1106,66.1437,6100.0
2014-05-23 12:40:00,79.81,79.83,79.81,79.81,5400.0,66.1355,66.152,66.1355,66.1355,5400.0
2014-05-23 12:45:00,79.82,79.84,79.82,79.83,1800.0,66.1437,66.1603,66.1437,66.152,1800.0
2014-05-23 12:50:00,79.83,79.83,79.81,79.81,3000.0,66.152,66.152,66.1355,66.1355,3000.0
2014-05-23 12:55:00,79.8,79.8,79.77,79.77,3800.0,66.1272,66.1272,66.1023,66.1023,3800.0
2014-05-23 13:00:00,79.77,79.8,79.77,79.8,3000.0,66.1023,66.1272,66.1023,66.1272,3000.0
2014-05-23 13:05:00,79.8,79.84,79.79,79.84,4900.0,66.1272,66.1603,66.1189,66.1603,4900.0
2014-05-23 13:10:00,79.84,79.84,79.8,79.8,3400.0,66.1603,66.1603,66.1272,66.1272,3400.0
2014-05-23 13:15:00,79.8,79.81,79.77,79.79,6400.0,66.1272,66.1355,66.1023,66.1189,6400.0
2014-05-23 13:20:00,79.8,79.8,79.75,79.75,4900.0,66.1272,66.1272,66.0857,66.0857,4900.0
2014-05-23 13:25:00,79.76,79.82,79.76,79.79,8100.0,66.094,66.1437,66.094,66.1189,8100.0
2014-05-23 13:30:00,79.78,79.8,79.76,79.8,3200.0,66.1106,66.1272,66.094,66.1272,3200.0
2014-05-23 13:35:00,79.8,79.82,79.78,79.82,7000.0,66.1272,66.1437,66.1106,66.1437,7000.0
2014-05-23 13:40:00,79.82,79.82,79.78,79.79,3600.0,66.1437,66.1437,66.1106,66.1189,3600.0
2014-05-23 13:45:00,79.79,79.82,79.79,79.82,4100.0,66.1189,66.1437,66.1189,66.1437,4100.0
2014-05-23 13:50:00,79.82,79.83,79.76,79.79,8500.0,66.1437,66.152,66.094,66.1189,8500.0
2014-05-23 13:55:00,79.79,79.84,79.79,79.84,7600.0,66.1189,66.1603,66.1189,66.1603,7600.0
2014-05-23 14:00:00,79.85,79.86,79.84,79.85,6400.0,66.1686,66.1769,66.1603,66.1686,6400.0
2014-05-23 14:05:00,79.85,79.89,79.85,79.89,2900.0,66.1686,66.2017,66.1686,66.2017,2900.0
2014-05-23 14:10:00,79.88,79.88,79.82,79.84,6000.0,66.1935,66.1935,66.1437,66.1603,6000.0
2014-05-23 14:15:00,79.84,79.84,79.82,79.82,3600.0,66.1603,66.1603,66.1437,66.1437,3600.0
2014-05-23 14:20:00,79.81,79.84,79.8,79.82,9000.0,66.1355,66.1603,66.1272,66.1437,9000.0
2014-05-23 14:25:00,79.82,79.85,79.82,79.84,5100.0,66.1437,66.1686,66.1437,66.1603,5100.0
2014-05-23 14:30:00,79.83,79.85,79.81,79.84,5300.0,66.152,66.1686,66.1355,66.1603,5300.0
2014-05-23 14:35:00,79.84,79.86,79.84,79.86,5200.0,66.1603,66.1769,66.1603,66.1769,5200.0
2014-05-23 14:40:00,79.86,79.88,79.85,79.87,5100.0,66.1769,66.1935,66.1686,66.1852,5100.0
2014-05-23 14:45:00,79.87,79.89,79.86,79.86,9900.0,66.1852,66.2017,66.1769,66.1769,9900.0
2014-05-23 14:50:00,79.87,79.89,79.86,79.87,7900.0,66.1852,66.2017,66.1769,66.1852,7900.0
2014-05-23 14:55:00,79.88,79.88,79.86,79.88,7100.0,66.1935,66.1935,66.1769,66.1935,7100.0
2014-05-23 15:00:00,79.88,79.88,79.86,79.87,5900.0,66.1935,66.1935,66.1769,66.1852,5900.0
2014-05-23 15:05:00,79.86,79.87,79.84,79.85,9700.0,66.1769,66.1852,66.1603,66.1686,9700.0
2014-05-23 15:10:00,79.86,79.92,79.86,79.9,13900.0,66.1769,66.2266,66.1769,66.21,13900.0
2014-05-23 15:15:00,79.91,79.91,79.88,79.91,3600.0,66.2183,66.2183,66.1935,66.2183,3600.0
2014-05-23 15:20:00,79.91,79.91,79.9,79.91,3700.0,66.2183,66.2183,66.21,66.2183,3700.0
2014-05-23 15:25:00,79.91,79.91,79.88,79.9,10900.0,66.2183,66.2183,66.1935,66.21,10900.0
2014-05-23 15:30:00,79.89,79.91,79.88,79.89,14700.0,66.2017,66.2183,66.1935,66.2017,14700.0
2014-05-23 15:35:00,79.9,79.9,79.85,79.86,12000.0,66.21,66.21,66.1686,66.1769,12000.0
2014-05-23 15:40:00,79.85,79.88,79.85,79.87,21200.0,66.1686,66.1935,66.1686,66.1852,21200.0
2014-05-23 15:45:00,79.86,79.87,79.83,79.84,34400.0,66.1769,66.1852,66.152,66.1603,34400.0
2014-05-23 15:50:00,79.84,79.89,79.84,79.89,37100.0,66.1603,66.2017,66.1603,66.2017,37100.0
2014-05-23 15:55:00,79.88,79.89,79.79,79.8,78900.0,66.1935,66.2017,66.1189,66.1272,78900.0
2014-05-27 09:30:00,79.81,79.97,79.78,79.87,64300.0,66.1355,66.268,66.1106,66.1852,64300.0
2014-05-27 09:35:00,79.88,79.9,79.69,79.76,35100.0,66.1935,66.21,66.036,66.094,35100.0
2014-05-27 09:40:00,79.76,79.92,79.75,79.92,17000.0,66.094,66.2266,66.0857,66.2266,17000.0
2014-05-27 09:45:00,79.91,79.91,79.83,79.86,16600.0,66.2183,66.2183,66.152,66.1769,16600.0
2014-05-27 09:50:00,79.87,79.9,79.81,79.84,11100.0,66.1852,66.21,66.1355,66.1603,11100.0
2014-05-27 09:55:00,79.84,79.86,79.75,79.75,10200.0,66.1603,66.1769,66.0857,66.0857,10200.0
2014-05-27 10:00:00,79.75,79.86,79.75,79.8,17300.0,66.0857,66.1769,66.0857,66.1272,17300.0
2014-05-27 10:05:00,79.8,79.9,79.79,79.89,9600.0,66.1272,66.21,66.1189,66.2017,9600.0
2014-05-27 10:10:00,79.89,79.95,79.88,79.94,68600.0,66.2017,66.2515,66.1935,66.2432,68600.0
2014-05-27 10:15:00,79.94,80.0,79.91,79.99,23700.0,66.2432,66.2929,66.2183,66.2846,23700.0
2014-05-27 10:20:00,80.0,80.0,79.94,79.94,19300.0,66.2929,66.2929,66.2432,66.2432,19300.0
2014-05-27 10:25:00,79.95,79.95,79.9,79.95,17900.0,66.2515,66.2515,66.21,66.2515,17900.0
2014-05-27 10:30:00,79.95,79.97,79.91,79.91,13600.0,66.2515,66.268,66.2183,66.2183,13600.0
2014-05-27 10:35:00,79.91,79.97,79.9,79.97,12000.0,66.2183,66.268,66.21,66.268,12000.0
2014-05-27 10:40:00,79.97,79.99,79.94,79.98,25200.0,66.268,66.2846,66.2432,66.2763,25200.0
2014-05-27 10:45:00,79.98,79.98,79.94,79.97,11800.0,66.2763,66.2763,66.2432,66.268,11800.0
2014-05-27 10:50:00,79.98,79.98,79.94,79.96,11900.0,66.2763,66.2763,66.2432,66.2598,11900.0
2014-05-27 10:55:00,79.97,79.98,79.95,79.95,10500.0,66.268,66.2763,66.2515,66.2515,10500.0
2014-05-27 11:00:00,79.95,79.98,79.95,79.97,14200.0,66.2515,66.2763,66.2515,66.268,14200.0
2014-05-27 11:05:00,79.96,79.97,79.96,79.97,11500.0,66.2598,66.268,66.2598,66.268,11500.0
2014-05-27 11:10:00,79.97,79.98,79.95,79.97,12000.0,66.268,66.2763,66.2515,66.268,12000.0
2014-05-27 11:15:00,79.97,79.97,79.92,79.94,18300.0,66.268,66.268,66.2266,66.2432,18300.0
2014-05-27 11:20:00,79.94,79.97,79.92,79.97,11700.0,66.2432,66.268,66.2266,66.268,11700.0
2014-05-27 11:25:00,79.96,79.97,79.95,79.97,10700.0,66.2598,66.268,66.2515,66.268,10700.0
2014-05-27 11:30:00,79.97,79.98,79.94,79.95,21300.0,66.268,66.2763,66.2432,66.2515,21300.0
2014-05-27 11:35:00,79.95,79.97,79.9,79.96,28200.0,66.2515,66.268,66.21,66.2598,28200.0
2014-05-27 11:40:00,79.96,79.97,79.95,79.96,15200.0,66.2598,66.268,66.2515,66.2598,15200.0
2014-05-27 11:45:00,79.96,79.97,79.92,79.97,21400.0,66.2598,66.268,66.2266,66.268,21400.0
2014-05-27 11:50:00,79.97,79.97,79.95,79.95,11800.0,66.268,66.268,66.2515,66.2515,11800.0
2014-05-27 11:55:00,79.96,79.97,79.94,79.94,6500.0,66.2598,66.268,66.2432,66.2432,6500.0
2014-05-27 12:00:00,79.95,79.97,79.93,79.95,15700.0,66.2515,66.268,66.2349,66.2515,15700.0
2014-05-27 12:05:00,79.96,79.97,79.95,79.95,8300.0,66.2598,66.268,66.2515,66.2515,8300.0
2014-05-27 12:10:00,79.96,79.97,79.95,79.97,11000.0,66.2598,66.268,66.2515,66.268,11000.0
2014-05-27 12:15:00,79.96,79.97,79.95,79.95,27100.0,66.2598,66.268,66.2515,66.2515,27100.0
2014-05-27 12:20:00,79.95,79.96,79.95,79.95,7200.0,66.2515,66.2598,66.2515,66.2515,7200.0
2014-05-27 12:25:00,79.94,79.95,79.91,79.92,12700.0,66.2432,66.2515,66.2183,66.2266,12700.0
2014-05-27 12:30:00,79.91,79.93,79.9,79.93,15100.0,66.2183,66.2349,66.21,66.2349,15100.0
2014-05-27 12:35:00,79.93,79.95,79.92,79.94,9200.0,66.2349,66.2515,66.2266,66.2432,9200.0
2014-05-27 12:40:00,79.95,79.96,79.92,79.93,6900.0,66.2515,66.2598,66.2266,66.2349,6900.0
2014-05-27 12:45:00,79.94,79.95,79.93,79.95,5000.0,66.2432,66.2515,66.2349,66.2515,5000.0
2014-05-27 12:50:00,79.93,79.95,79.92,79.92,8800.0,66.2349,66.2515,66.2266,66.2266,8800.0
2014-05-27 12:55:00,79.92,79.94,79.92,79.92,4800.0,66.2266,66.2432,66.2266,66.2266,4800.0
2014-05-27 13:00:00,79.94,79.94,79.89,79.93,10500.0,66.2432,66.2432,66.2017,66.2349,10500.0
2014-05-27 13:05:00,79.93,79.94,79.9,79.92,15000.0,66.2349,66.2432,66.21,66.2266,15000.0
2014-05-27 13:10:00,79.93,79.93,79.9,79.92,5500.0,66.2349,66.2349,66.21,66.2266,5500.0
2014-05-27 13:15:00,79.92,79.95,79.91,79.94,8000.0,66.2266,66.2515,66.2183,66.2432,8000.0
2014-05-27 13:20:00,79.94,79.95,79.92,79.92,4900.0,66.2432,66.2515,66.2266,66.2266,4900.0
2014-05-27 13:25:00,79.92,79.93,79.89,79.92,19100.0,66.2266,66.2349,66.2017,66.2266,19100.0
2014-05-27 13:30:00,79.92,79.94,79.89,79.94,16700.0,66.2266,66.2432,66.2017,66.2432,16700.0
2014-05-27 13:35:00,79.94,80.0,79.92,79.98,15900.0,66.2432,66.2929,66.2266,66.2763,15900.0
2014-05-27 13:40:00,79.97,80.08,79.97,80.08,123600.0,66.268,66.3592,66.268,66.3592,123600.0
2014-05-27 13:45:00,80.08,80.15,80.08,80.11,17400.0,66.3592,66.4172,66.3592,66.3841,17400.0
2014-05-27 13:50:00,80.12,80.17,80.12,80.15,13800.0,66.3923,66.4338,66.3923,66.4172,13800.0
2014-05-27 13:55:00,80.16,80.19,80.16,80.19,9900.0,66.4255,66.4503,66.4255,66.4503,9900.0
2014-05-27 14:00:00,80.19,80.19,80.16,80.16,8100.0,66.4503,66.4503,66.4255,66.4255,8100.0
2014-05-27 14:05:00,80.16,80.18,80.15,80.18,12000.0,66.4255,66.4421,66.4172,66.4421,12000.0
2014-05-27 14:10:00,80.18,80.2,80.16,80.18,8600.0,66.4421,66.4586,66.4255,66.4421,8600.0
2014-05-27 14:15:00,80.18,80.2,80.16,80.19,7300.0,66.4421,66.4586,66.4255,66.4503,7300.0
2014-05-27 14:20:00,80.19,80.21,80.18,80.21,10100.0,66.4503,66.4669,66.4421,66.4669,10100.0
2014-05-27 14:25:00,80.2,80.22,80.18,80.18,7700.0,66.4586,66.4752,66.4421,66.4421,7700.0
2014-05-27 14:30:00,80.18,80.18,80.1,80.12,13500.0,66.4421,66.4421,66.3758,66.3923,13500.0
2014-05-27 14:35:00,80.12,80.12,80.05,80.06,8900.0,66.3923,66.3923,66.3343,66.3426,8900.0
2014-05-27 14:40:00,80.06,80.1,80.06,80.08,11000.0,66.3426,66.3758,66.3426,66.3592,11000.0
2014-05-27 14:45:00,80.08,80.08,80.04,80.05,13600.0,66.3592,66.3592,66.326,66.3343,13600.0
2014-05-27 14:50:00,80.05,80.08,80.05,80.06,13300.0,66.3343,66.3592,66.3343,66.3426,13300.0
2014-05-27 14:55:00,80.06,80.06,80.03,80.04,12100.0,66.3426,66.3426,66.3178,66.326,12100.0
2014-05-27 15:00:00,80.04,80.06,80.02,80.06,14800.0,66.326,66.3426,66.3095,66.3426,14800.0
2014-05-27 15:05:00,80.05,80.11,80.03,80.09,23800.0,66.3343,66.3841,66.3178,66.3675,23800.0
2014-05-27 15:10:00,80.11,80.16,80.1,80.16,12500.0,66.3841,66.4255,66.3758,66.4255,12500.0
2014-05-27 15:15:00,80.16,80.17,80.14,80.15,13400.0,66.4255,66.4338,66.4089,66.4172,13400.0
2014-05-27 15:20:00,80.15,80.2,80.15,80.2,16500.0,66.4172,66.4586,66.4172,66.4586,16500.0
2014-05-27 15:25:00,80.2,80.21,80.18,80.19,13700.0,66.4586,66.4669,66.4421,66.4503,13700.0
2014-05-27 15:30:00,80.19,80.19,80.14,80.16,18700.0,66.4503,66.4503,66.4089,66.4255,18700.0
2014-05-27 15:35:00,80.16,80.17,80.14,80.16,20500.0,66.4255,66.4338,66.4089,66.4255,20500.0
2014-05-27 15:40:00,80.16,80.19,80.16,80.19,18600.0,66.4255,66.4503,66.4255,66.4503,18600.0
2014-05-27 15:45:00,80.19,80.21,80.19,80.21,34100.0,66.4503,66.4669,66.4503,66.4669,34100.0
2014-05-27 15:50:00,80.2,80.21,80.2,80.2,26600.0,66.4586,66.4669,66.4586,66.4586,26600.0
2014-05-27 15:55:00,80.2,80.21,80.06,80.11,124700.0,66.4586,66.4669,66.3426,66.3841,124700.0
2014-05-28 09:30:00,80.06,80.15,79.89,79.89,55600.0,66.3426,66.4172,66.2017,66.2017,55600.0
2014-05-28 09:35:00,79.91,80.08,79.81,79.99,21500.0,66.2183,66.3592,66.1355,66.2846,21500.0
2014-05-28 09:40:00,79.94,80.1,79.93,80.1,16000.0,66.2432,66.3758,66.2349,66.3758,16000.0
2014-05-28 09:45:00,80.09,80.12,80.02,80.03,6700.0,66.3675,66.3923,66.3095,66.3178,6700.0
2014-05-28 09:50:00,80.04,80.13,80.01,80.02,11900.0,66.326,66.4006,66.3012,66.3095,11900.0
2014-05-28 09:55:00,80.01,80.01,79.94,79.98,15900.0,66.3012,66.3012,66.2432,66.2763,15900.0
2014-05-28 10:00:00,79.97,80.0,79.91,79.96,20000.0,66.268,66.2929,66.2183,66.2598,20000.0
2014-05-28 10:05:00,79.98,80.02,79.93,79.93,18300.0,66.2763,66.3095,66.2349,66.2349,18300.0
2014-05-28 10:10:00,79.93,79.94,79.89,79.9,51900.0,66.2349,66.2432,66.2017,66.21,51900.0
2014-05-28 10:15:00,79.9,79.92,79.79,79.8,54300.0,66.21,66.2266,66.1189,66.1272,54300.0
2014-05-28 10:20:00,79.8,79.9,79.8,79.89,35900.0,66.1272,66.21,66.1272,66.2017,35900.0
2014-05-28 10:25:00,79.89,79.94,79.89,79.93,19100.0,66.2017,66.2432,66.2017,66.2349,19100.0
2014-05-28 10:30:00,79.94,79.94,79.88,79.92,27800.0,66.2432,66.2432,66.1935,66.2266,27800.0
2014-05-28 10:35:00,79.92,79.95,79.79,79.8,21500.0,66.2266,66.2515,66.1189,66.1272,21500.0
2014-05-28 10:40:00,79.81,79.82,79.72,79.73,37900.0,66.1355,66.1437,66.0609,66.0692,37900.0
2014-05-28 10:45:00,79.73,79.77,79.71,79.74,27900.0,66.0692,66.1023,66.0526,66.0774,27900.0
2014-05-28 10:50:00,79.73,79.77,79.7,79.72,18200.0,66.0692,66.1023,66.0443,66.0609,18200.0
2014-05-28 10:55:00,79.72,79.75,79.68,79.73,40200.0,66.0609,66.0857,66.0277,66.0692,40200.0
2014-05-28 11:00:00,79.74,79.76,79.72,79.75,31200.0,66.0774,66.094,66.0609,66.0857,31200.0
2014-05-28 11:05:00,79.75,79.76,79.68,79.72,18400.0,66.0857,66.094,66.0277,66.0609,18400.0
2014-05-28 11:10:00,79.72,79.77,79.71,79.71,11400.0,66.0609,66.1023,66.0526,66.0526,11400.0
2014-05-28 11:15:00,79.7,79.71,79.63,79.66,11200.0,66.0443,66.0526,65.9863,66.0112,11200.0
2014-05-28 11:20:00,79.65,79.67,79.64,79.65,14400.0,66.0029,66.0194,65.9946,66.0029,14400.0
2014-05-28 11:25:00,79.64,79.7,79.64,79.67,23100.0,65.9946,66.0443,65.9946,66.0194,23100.0
2014-05-28 11:30:00,79.67,79.68,79.65,79.67,13200.0,66.0194,66.0277,66.0029,66.0194,13200.0
2014-05-28 11:35:00,79.67,79.7,79.67,79.67,20400.0,66.0194,66.0443,66.0194,66.0194,20400.0
2014-05-28 11:40:00,79.69,79.69,79.64,79.65,24300.0,66.036,66.036,65.9946,66.0029,24300.0
2014-05-28 11:45:00,79.65,79.67,79.64,79.65,4300.0,66.0029,66.0194,65.9946,66.0029,4300.0
2014-05-28 11:50:00,79.65,79.72,79.65,79.71,7300.0,66.0029,66.0609,66.0029,66.0526,7300.0
2014-05-28 11:55:00,79.71,79.76,79.71,79.76,3500.0,66.0526,66.094,66.0526,66.094,3500.0
2014-05-28 12:00:00,79.75,79.81,79.75,79.77,6500.0,66.0857,66.1355,66.0857,66.1023,6500.0
2014-05-28 12:05:00,79.78,79.8,79.76,79.78,10400.0,66.1106,66.1272,66.094,66.1106,10400.0
2014-05-28 12:10:00,79.76,79.81,79.76,79.79,13500.0,66.094,66.1355,66.094,66.1189,13500.0
2014-05-28 12:15:00,79.8,79.81,79.61,79.62,17600.0,66.1272,66.1355,65.9697,65.978,17600.0
2014-05-28 12:20:00,79.62,79.67,79.62,79.64,18900.0,65.978,66.0194,65.978,65.9946,18900.0
2014-05-28 12:25:00,79.63,79.65,79.61,79.62,14800.0,65.9863,66.0029,65.9697,65.978,14800.0
2014-05-28 12:30:00,79.62,79.66,79.59,79.6,18900.0,65.978,66.0112,65.9532,65.9614,18900.0
2014-05-28 12:35:00,79.6,79.6,79.51,79.51,10400.0,65.9614,65.9614,65.8869,65.8869,10400.0
2014-05-28 12:40:00,79.51,79.52,79.46,79.49,15300.0,65.8869,65.8951,65.8454,65.8703,15300.0
2014-05-28 12:45:00,79.48,79.55,79.48,79.54,6700.0,65.862,65.92,65.862,65.9117,6700.0
2014-05-28 12:50:00,79.55,79.59,79.54,79.59,7600.0,65.92,65.9532,65.9117,65.9532,7600.0
2014-05-28 12:55:00,79.6,79.64,79.59,79.59,6600.0,65.9614,65.9946,65.9532,65.9532,6600.0
2014-05-28 13:00:00,79.6,79.63,79.59,79.6,10600.0,65.9614,65.9863,65.9532,65.9614,10600.0
2014-05-28 13:05:00,79.61,79.65,79.6,79.63,8400.0,65.9697,66.0029,65.9614,65.9863,8400.0
2014-05-28 13:10:00,79.63,79.69,79.63,79.65,8200.0,65.9863,66.036,65.9863,66.0029,8200.0
2014-05-28 13:15:00,79.65,79.68,79.64,79.66,9800.0,66.0029,66.0277,65.9946,66.0112,9800.0
2014-05-28 13:20:00,79.67,79.73,79.65,79.72,10500.0,66.0194,66.0692,66.0029,66.0609,10500.0
2014-05-28 13:25:00,79.71,79.72,79.69,79.71,8300.0,66.0526,66.0609,66.036,66.0526,8300.0
2014-05-28 13:30:00,79.7,79.73,79.69,79.71,6900.0,66.0443,66.0692,66.036,66.0526,6900.0
2014-05-28 13:35:00,79.71,79.74,79.71,79.73,7600.0,66.0526,66.0774,66.0526,66.0692,7600.0
2014-05-28 13:40:00,79.73,79.76,79.73,79.75,22500.0,66.0692,66.094,66.0692,66.0857,22500.0
2014-05-28 13:45:00,79.75,79.75,79.66,79.68,11100.0,66.0857,66.0857,66.0112,66.0277,11100.0
2014-05-28 13:50:00,79.69,79.7,79.64,79.68,34900.0,66.036,66.0443,65.9946,66.0277,34900.0
2014-05-28 13:55:00,79.69,79.71,79.68,79.71,13900.0,66.036,66.0526,66.0277,66.0526,13900.0
2014-05-28 14:00:00,79.71,79.73,79.68,79.68,10800.0,66.0526,66.0692,66.0277,66.0277,10800.0
2014-05-28 14:05:00,79.67,79.67,79.62,79.62,6800.0,66.0194,66.0194,65.978,65.978,6800.0
2014-05-28 14:10:00,79.62,79.63,79.56,79.59,10900.0,65.978,65.9863,65.9283,65.9532,10900.0
2014-05-28 14:15:00,79.59,79.63,79.58,79.61,13300.0,65.9532,65.9863,65.9449,65.9697,13300.0
2014-05-28 14:20:00,79.61,79.67,79.6,79.66,15100.0,65.9697,66.0194,65.9614,66.0112,15100.0
2014-05-28 14:25:00,79.66,79.66,79.62,79.63,8700.0,66.0112,66.0112,65.978,65.9863,8700.0
2014-05-28 14:30:00,79.62,79.65,79.6,79.63,22400.0,65.978,66.0029,65.9614,65.9863,22400.0
2014-05-28 14:35:00,79.63,79.68,79.63,79.68,9500.0,65.9863,66.0277,65.9863,66.0277,9500.0
2014-05-28 14:40:00,79.68,79.68,79.61,79.62,16700.0,66.0277,66.0277,65.9697,65.978,16700.0
2014-05-28 14:45:00,79.62,79.69,79.62,79.68,14300.0,65.978,66.036,65.978,66.0277,14300.0
2014-05-28 14:50:00,79.67,79.71,79.66,79.7,8200.0,66.0194,66.0526,66.0112,66.0443,8200.0
2014-05-28 14:55:00,79.7,79.71,79.67,79.67,9800.0,66.0443,66.0526,66.0194,66.0194,9800.0
2014-05-28 15:00:00,79.67,79.76,79.67,79.71,23700.0,66.0194,66.094,66.0194,66.0526,23700.0
2014-05-28 15:05:00,79.72,79.75,79.72,79.75,23500.0,66.0609,66.0857,66.0609,66.0857,23500.0
2014-05-28 15:10:00,79.75,79.76,79.71,79.75,13000.0,66.0857,66.094,66.0526,66.0857,13000.0
2014-05-28 15:15:00,79.75,79.79,79.73,79.73,16500.0,66.0857,66.1189,66.0692,66.0692,16500.0
2014-05-28 15:20:00,79.73,79.79,79.73,79.79,12100.0,66.0692,66.1189,66.0692,66.1189,12100.0
2014-05-28 15:25:00,79.79,79.81,79.71,79.71,33000.0,66.1189,66.1355,66.0526,66.0526,33000.0
2014-05-28 15:30:00,79.71,79.77,79.71,79.77,15400.0,66.0526,66.1023,66.0526,66.1023,15400.0
2014-05-28 15:35:00,79.77,79.78,79.71,79.75,16700.0,66.1023,66.1106,66.0526,66.0857,16700.0
2014-05-28 15:40:00,79.74,79.75,79.69,79.7,24000.0,66.0774,66.0857,66.036,66.0443,24000.0
2014-05-28 15:45:00,79.7,79.73,79.68,79.69,41300.0,66.0443,66.0692,66.0277,66.036,41300.0
2014-05-28 15:50:00,79.69,79.71,79.6,79.68,62800.0,66.036,66.0526,65.9614,66.0277,62800.0
2014-05-28 15:55:00,79.66,79.66,79.56,79.58,174000.0,66.0112,66.0112,65.9283,65.9449,174000.0
2014-05-29 09:30:00,79.93,79.93,79.45,79.72,125000.0,66.2349,66.2349,65.8371,66.0609,125000.0
2014-05-29 09:35:00,79.68,79.78,79.67,79.73,13000.0,66.0277,66.1106,66.0194,66.0692,13000.0
2014-05-29 09:40:00,79.73,79.91,79.73,79.91,13900.0,66.0692,66.2183,66.0692,66.2183,13900.0
2014-05-29 09:45:00,79.92,79.95,79.87,79.87,13600.0,66.2266,66.2515,66.1852,66.1852,13600.0
2014-05-29 09:50:00,79.89,79.97,79.87,79.95,7800.0,66.2017,66.268,66.1852,66.2515,7800.0
2014-05-29 09:55:00,79.97,80.09,79.95,80.09,32300.0,66.268,66.3675,66.2515,66.3675,32300.0
2014-05-29 10:00:00,80.07,80.08,79.96,79.99,21700.0,66.3509,66.3592,66.2598,66.2846,21700.0
2014-05-29 10:05:00,79.99,80.05,79.94,80.01,19200.0,66.2846,66.3343,66.2432,66.3012,19200.0
2014-05-29 10:10:00,80.01,80.07,79.97,80.03,25600.0,66.3012,66.3509,66.268,66.3178,25600.0
2014-05-29 10:15:00,80.02,80.03,79.92,80.03,13700.0,66.3095,66.3178,66.2266,66.3178,13700.0
2014-05-29 10:20:00,80.03,80.09,80.01,80.05,11100.0,66.3178,66.3675,66.3012,66.3343,11100.0
2014-05-29 10:25:00,80.06,80.07,79.99,80.03,9200.0,66.3426,66.3509,66.2846,66.3178,9200.0
2014-05-29 10:30:00,80.03,80.05,79.94,80.01,12300.0,66.3178,66.3343,66.2432,66.3012,12300.0
2014-05-29 10:35:00,80.02,80.06,80.01,80.05,8700.0,66.3095,66.3426,66.3012,66.3343,8700.0
2014-05-29 10:40:00,80.04,80.09,80.02,80.07,6900.0,66.326,66.3675,66.3095,66.3509,6900.0
2014-05-29 10:45:00,80.09,80.14,80.09,80.14,7000.0,66.3675,66.4089,66.3675,66.4089,7000.0
2014-05-29 10:50:00,80.13,80.16,80.12,80.16,5400.0,66.4006,66.4255,66.3923,66.4255,5400.0
2014-05-29 10:55:00,80.16,80.18,80.16,80.18,7100.0,66.4255,66.4421,66.4255,66.4421,7100.0
2014-05-29 11:00:00,80.17,80.18,80.12,80.15,9000.0,66.4338,66.4421,66.3923,66.4172,9000.0
2014-05-29 11:05:00,80.14,80.15,80.13,80.14,6500.0,66.4089,66.4172,66.4006,66.4089,6500.0
2014-05-29 11:10:00,80.14,80.16,80.06,80.1,21100.0,66.4089,66.4255,66.3426,66.3758,21100.0
2014-05-29 11:15:00,80.1,80.14,80.08,80.14,4600.0,66.3758,66.4089,66.3592,66.4089,4600.0
2014-05-29 11:20:00,80.15,80.16,80.13,80.16,5000.0,66.4172,66.4255,66.4006,66.4255,5000.0
2014-05-29 11:25:00,80.16,80.17,80.14,80.17,5500.0,66.4255,66.4338,66.4089,66.4338,5500.0
2014-05-29 11:30:00,80.17,80.23,80.17,80.19,8100.0,66.4338,66.4835,66.4338,66.4503,8100.0
2014-05-29 11:35:00,80.18,80.2,80.17,80.2,5600.0,66.4421,66.4586,66.4338,66.4586,5600.0
2014-05-29 11:40:00,80.19,80.19,80.13,80.15,4000.0,66.4503,66.4503,66.4006,66.4172,4000.0
2014-05-29 11:45:00,80.14,80.18,80.12,80.12,10600.0,66.4089,66.4421,66.3923,66.3923,10600.0
2014-05-29 11:50:00,80.12,80.13,80.09,80.1,9600.0,66.3923,66.4006,66.3675,66.3758,9600.0
2014-05-29 11:55:00,80.1,80.1,80.05,80.06,5400.0,66.3758,66.3758,66.3343,66.3426,5400.0
2014-05-29 12:00:00,80.05,80.06,80.02,80.05,6100.0,66.3343,66.3426,66.3095,66.3343,6100.0
2014-05-29 12:05:00,80.06,80.09,80.06,80.09,6200.0,66.3426,66.3675,66.3426,66.3675,6200.0
2014-05-29 12:10:00,80.09,80.13,80.07,80.13,6200.0,66.3675,66.4006,66.3509,66.4006,6200.0
2014-05-29 12:15:00,80.14,80.17,80.12,80.17,7800.0,66.4089,66.4338,66.3923,66.4338,7800.0
2014-05-29 12:20:00,80.18,80.2,80.17,80.2,3500.0,66.4421,66.4586,66.4338,66.4586,3500.0
2014-05-29 12:25:00,80.19,80.19,80.16,80.18,8500.0,66.4503,66.4503,66.4255,66.4421,8500.0
2014-05-29 12:30:00,80.17,80.2,80.17,80.19,3900.0,66.4338,66.4586,66.4338,66.4503,3900.0
2014-05-29 12:35:00,80.19,80.23,80.19,80.23,9000.0,66.4503,66.4835,66.4503,66.4835,9000.0
2014-05-29 12:40:00,80.23,80.23,80.21,80.22,4000.0,66.4835,66.4835,66.4669,66.4752,4000.0
2014-05-29 12:45:00,80.23,80.27,80.22,80.26,9400.0,66.4835,66.5166,66.4752,66.5084,9400.0
2014-05-29 12:50:00,80.27,80.29,80.26,80.28,6100.0,66.5166,66.5332,66.5084,66.5249,6100.0
2014-05-29 12:55:00,80.28,80.28,80.26,80.28,6300.0,66.5249,66.5249,66.5084,66.5249,6300.0
2014-05-29 13:00:00,80.28,80.29,80.25,80.26,5900.0,66.5249,66.5332,66.5001,66.5084,5900.0
2014-05-29 13:05:00,80.26,80.3,80.25,80.3,15700.0,66.5084,66.5415,66.5001,66.5415,15700.0
2014-05-29 13:10:00,80.3,80.3,80.28,80.29,6600.0,66.5415,66.5415,66.5249,66.5332,6600.0
2014-05-29 13:15:00,80.29,80.32,80.29,80.32,9200.0,66.5332,66.5581,66.5332,66.5581,9200.0
2014-05-29 13:20:00,80.32,80.33,80.28,80.28,8600.0,66.5581,66.5664,66.5249,66.5249,8600.0
2014-05-29 13:25:00,80.28,80.29,80.25,80.27,7200.0,66.5249,66.5332,66.5001,66.5166,7200.0
2014-05-29 13:30:00,80.26,80.29,80.26,80.28,9100.0,66.5084,66.5332,66.5084,66.5249,9100.0
2014-05-29 13:35:00,80.28,80.28,80.27,80.27,3300.0,66.5249,66.5249,66.5166,66.5166,3300.0
2014-05-29 13:40:00,80.28,80.3,80.28,80.3,6000.0,66.5249,66.5415,66.5249,66.5415,6000.0
2014-05-29 13:45:00,80.3,80.34,80.3,80.33,12000.0,66.5415,66.5746,66.5415,66.5664,12000.0
2014-05-29 13:50:00,80.33,80.33,80.32,80.33,5500.0,66.5664,66.5664,66.5581,66.5664,5500.0
2014-05-29 13:55:00,80.33,80.34,80.31,80.32,20000.0,66.5664,66.5746,66.5498,66.5581,20000.0
2014-05-29 14:00:00,80.32,80.34,80.3,80.33,34400.0,66.5581,66.5746,66.5415,66.5664,34400.0
2014-05-29 14:05:00,80.34,80.35,80.33,80.34,9800.0,66.5746,66.5829,66.5664,66.5746,9800.0
2014-05-29 14:10:00,80.35,80.35,80.34,80.35,4300.0,66.5829,66.5829,66.5746,66.5829,4300.0
2014-05-29 14:15:00,80.35,80.35,80.34,80.35,4800.0,66.5829,66.5829,66.5746,66.5829,4800.0
2014-05-29 14:20:00,80.34,80.36,80.29,80.36,40200.0,66.5746,66.5912,66.5332,66.5912,40200.0
2014-05-29 14:25:00,80.36,80.37,80.34,80.35,7600.0,66.5912,66.5995,66.5746,66.5829,7600.0
2014-05-29 14:30:00,80.34,80.35,80.3,80.31,5900.0,66.5746,66.5829,66.5415,66.5498,5900.0
2014-05-29 14:35:00,80.31,80.38,80.31,80.37,14900.0,66.5498,66.6078,66.5498,66.5995,14900.0
2014-05-29 14:40:00,80.37,80.38,80.35,80.37,19300.0,66.5995,66.6078,66.5829,66.5995,19300.0
2014-05-29 14:45:00,80.38,80.39,80.36,80.37,17900.0,66.6078,66.6161,66.5912,66.5995,17900.0
2014-05-29 14:50:00,80.37,80.38,80.36,80.37,7200.0,66.5995,66.6078,66.5912,66.5995,7200.0
2014-05-29 14:55:00,80.37,80.4,80.37,80.4,10800.0,66.5995,66.6244,66.5995,66.6244,10800.0
2014-05-29 15:00:00,80.39,80.45,80.39,80.44,22400.0,66.6161,66.6658,66.6161,66.6575,22400.0
2014-05-29 15:05:00,80.44,80.44,80.38,80.4,13800.0,66.6575,66.6575,66.6078,66.6244,13800.0
2014-05-29 15:10:00,80.41,80.41,80.38,80.39,9600.0,66.6327,66.6327,66.6078,66.6161,9600.0
2014-05-29 15:15:00,80.4,80.43,80.39,80.43,7700.0,66.6244,66.6492,66.6161,66.6492,7700.0
2014-05-29 15:20:00,80.43,80.46,80.43,80.46,10200.0,66.6492,66.6741,66.6492,66.6741,10200.0
2014-05-29 15:25:00,80.46,80.46,80.45,80.46,11200.0,66.6741,66.6741,66.6658,66.6741,11200.0
2014-05-29 15:30:00,80.46,80.46,80.42,80.44,13700.0,66.6741,66.6741,66.6409,66.6575,13700.0
2014-05-29 15:35:00,80.44,80.44,80.4,80.41,14600.0,66.6575,66.6575,66.6244,66.6327,14600.0
2014-05-29 15:40:00,80.41,80.41,80.37,80.41,21900.0,66.6327,66.6327,66.5995,66.6327,21900.0
2014-05-29 15:45:00,80.41,80.41,80.39,80.41,35500.0,66.6327,66.6327,66.6161,66.6327,35500.0
2014-05-29 15:50:00,80.41,80.42,80.4,80.42,40200.0,66.6327,66.6409,66.6244,66.6409,40200.0
2014-05-29 15:55:00,80.42,80.45,80.39,80.42,66300.0,66.6409,66.6658,66.6161,66.6409,66300.0
2014-05-30 09:30:00,80.46,80.6,80.27,80.59,49100.0,66.6741,66.7901,66.5166,66.7818,49100.0
2014-05-30 09:35:00,80.59,80.68,80.52,80.66,15900.0,66.7818,66.8564,66.7238,66.8398,15900.0
2014-05-30 09:40:00,80.66,80.67,80.48,80.5,24300.0,66.8398,66.8481,66.6907,66.7072,24300.0
2014-05-30 09:45:00,80.48,80.55,80.48,80.49,18800.0,66.6907,66.7487,66.6907,66.6989,18800.0
2014-05-30 09:50:00,80.49,80.57,80.45,80.55,10300.0,66.6989,66.7652,66.6658,66.7487,10300.0
2014-05-30 09:55:00,80.55,80.59,80.52,80.55,25700.0,66.7487,66.7818,66.7238,66.7487,25700.0
2014-05-30 10:00:00,80.54,80.55,80.5,80.52,22400.0,66.7404,66.7487,66.7072,66.7238,22400.0
2014-05-30 10:05:00,80.5,80.57,80.5,80.52,16700.0,66.7072,66.7652,66.7072,66.7238,16700.0
2014-05-30 10:10:00,80.54,80.68,80.53,80.65,11800.0,66.7404,66.8564,66.7321,66.8315,11800.0
2014-05-30 10:15:00,80.66,80.74,80.63,80.64,14200.0,66.8398,66.9061,66.815,66.8232,14200.0
2014-05-30 10:20:00,80.63,80.66,80.61,80.61,12100.0,66.815,66.8398,66.7984,66.7984,12100.0
2014-05-30 10:25:00,80.62,80.68,80.59,80.65,12000.0,66.8067,66.8564,66.7818,66.8315,12000.0
2014-05-30 10:30:00,80.66,80.68,80.6,80.61,14300.0,66.8398,66.8564,66.7901,66.7984,14300.0
2014-05-30 10:35:00,80.61,80.66,80.6,80.64,14800.0,66.7984,66.8398,66.7901,66.8232,14800.0
2014-05-30 10:40:00,80.62,80.63,80.59,80.59,42600.0,66.8067,66.815,66.7818,66.7818,42600.0
2014-05-30 10:45:00,80.58,80.59,80.48,80.49,13400.0,66.7735,66.7818,66.6907,66.6989,13400.0
2014-05-30 10:50:00,80.48,80.59,80.48,80.57,15300.0,66.6907,66.7818,66.6907,66.7652,15300.0
2014-05-30 10:55:00,80.58,80.63,80.58,80.59,15700.0,66.7735,66.815,66.7735,66.7818,15700.0
2014-05-30 11:00:00,80.59,80.59,80.52,80.54,11700.0,66.7818,66.7818,66.7238,66.7404,11700.0
2014-05-30 11:05:00,80.52,80.55,80.5,80.53,16900.0,66.7238,66.7487,66.7072,66.7321,16900.0
2014-05-30 11:10:00,80.53,80.55,80.51,80.51,11700.0,66.7321,66.7487,66.7155,66.7155,11700.0
2014-05-30 11:15:00,80.52,80.52,80.44,80.44,19900.0,66.7238,66.7238,66.6575,66.6575,19900.0
2014-05-30 11:20:00,80.44,80.51,80.43,80.51,21200.0,66.6575,66.7155,66.6492,66.7155,21200.0
2014-05-30 11:25:00,80.5,80.55,80.49,80.53,20700.0,66.7072,66.7487,66.6989,66.7321,20700.0
2014-05-30 11:30:00,80.53,80.67,80.51,80.66,14900.0,66.7321,66.8481,66.7155,66.8398,14900.0
2014-05-30 11:35:00,80.65,80.72,80.65,80.72,14600.0,66.8315,66.8895,66.8315,66.8895,14600.0
2014-05-30 11:40:00,80.7,80.78,80.7,80.77,12300.0,66.873,66.9393,66.873,66.931,12300.0
2014-05-30 11:45:00,80.77,80.78,80.75,80.76,11100.0,66.931,66.9393,66.9144,66.9227,11100.0
2014-05-30 11:50:00,80.77,80.82,80.77,80.82,8600.0,66.931,66.9724,66.931,66.9724,8600.0
2014-05-30 11:55:00,80.81,80.88,80.81,80.86,16700.0,66.9641,67.0221,66.9641,67.0055,16700.0
2014-05-30 12:00:00,80.85,80.86,80.81,80.82,8900.0,66.9973,67.0055,66.9641,66.9724,8900.0
2014-05-30 12:05:00,80.81,80.86,80.81,80.86,11000.0,66.9641,67.0055,66.9641,67.0055,11000.0
2014-05-30 12:10:00,80.86,80.92,80.85,80.91,13700.0,67.0055,67.0553,66.9973,67.047,13700.0
2014-05-30 12:15:00,80.91,80.93,80.89,80.93,14500.0,67.047,67.0636,67.0304,67.0636,14500.0
2014-05-30 12:20:00,80.93,80.98,80.88,80.89,17400.0,67.0636,67.105,67.0221,67.0304,17400.0
2014-05-30 12:25:00,80.88,80.88,80.81,80.85,8100.0,67.0221,67.0221,66.9641,66.9973,8100.0
2014-05-30 12:30:00,80.84,80.85,80.71,80.72,11500.0,66.989,66.9973,66.8813,66.8895,11500.0
2014-05-30 12:35:00,80.72,80.78,80.71,80.75,9900.0,66.8895,66.9393,66.8813,66.9144,9900.0
2014-05-30 12:40:00,80.73,80.77,80.7,80.76,13900.0,66.8978,66.931,66.873,66.9227,13900.0
2014-05-30 12:45:00,80.77,80.78,80.72,80.76,24800.0,66.931,66.9393,66.8895,66.9227,24800.0
2014-05-30 12:50:00,80.75,80.8,80.69,80.72,43500.0,66.9144,66.9558,66.8647,66.8895,43500.0
2014-05-30 12:55:00,80.72,80.74,80.69,80.72,10800.0,66.8895,66.9061,66.8647,66.8895,10800.0
2014-05-30 13:00:00,80.72,80.84,80.7,80.84,8100.0,66.8895,66.989,66.873,66.989,8100.0
2014-05-30 13:05:00,80.84,80.86,80.84,80.86,9800.0,66.989,67.0055,66.989,67.0055,9800.0
2014-05-30 13:10:00,80.84,80.9,80.84,80.9,5500.0,66.989,67.0387,66.989,67.0387,5500.0
2014-05-30 13:15:00,80.9,80.92,80.88,80.89,13300.0,67.0387,67.0553,67.0221,67.0304,13300.0
2014-05-30 13:20:00,80.9,80.92,80.86,80.9,12600.0,67.0387,67.0553,67.0055,67.0387,12600.0
2014-05-30 13:25:00,80.9,80.96,80.89,80.96,10500.0,67.0387,67.0884,67.0304,67.0884,10500.0
2014-05-30 13:30:00,80.95,80.95,80.9,80.92,9100.0,67.0801,67.0801,67.0387,67.0553,9100.0
2014-05-30 13:35:00,80.91,80.93,80.88,80.9,12100.0,67.047,67.0636,67.0221,67.0387,12100.0
2014-05-30 13:40:00,80.9,80.92,80.87,80.9,25100.0,67.0387,67.0553,67.0138,67.0387,25100.0
2014-05-30 13:45:00,80.93,80.98,80.91,80.95,10600.0,67.0636,67.105,67.047,67.0801,10600.0
2014-05-30 13:50:00,80.96,81.04,80.95,81.04,38000.0,67.0884,67.1547,67.0801,67.1547,38000.0
2014-05-30 13:55:00,81.04,81.11,81.03,81.11,18700.0,67.1547,67.2127,67.1464,67.2127,18700.0
2014-05-30 14:00:00,81.11,81.11,81.08,81.1,11500.0,67.2127,67.2127,67.1879,67.2044,11500.0
2014-05-30 14:05:00,81.09,81.2,81.09,81.19,15600.0,67.1961,67.2873,67.1961,67.279,15600.0
2014-05-30 14:10:00,81.18,81.22,81.17,81.22,12300.0,67.2707,67.3039,67.2624,67.3039,12300.0
2014-05-30 14:15:00,81.21,81.23,81.19,81.23,9000.0,67.2956,67.3122,67.279,67.3122,9000.0
2014-05-30 14:20:00,81.23,81.26,81.19,81.24,29500.0,67.3122,67.337,67.279,67.3204,29500.0
2014-05-30 14:25:00,81.24,81.32,81.23,81.31,23500.0,67.3204,67.3867,67.3122,67.3784,23500.0
2014-05-30 14:30:00,81.3,81.33,81.19,81.2,30000.0,67.3702,67.395,67.279,67.2873,30000.0
2014-05-30 14:35:00,81.2,81.25,81.19,81.23,10100.0,67.2873,67.3287,67.279,67.3122,10100.0
2014-05-30 14:40:00,81.24,81.29,81.23,81.26,25400.0,67.3204,67.3619,67.3122,67.337,25400.0
2014-05-30 14:45:00,81.24,81.32,81.24,81.32,9700.0,67.3204,67.3867,67.3204,67.3867,9700.0
2014-05-30 14:50:00,81.32,81.32,81.28,81.3,12400.0,67.3867,67.3867,67.3536,67.3702,12400.0
2014-05-30 14:55:00,81.3,81.31,81.22,81.22,24700.0,67.3702,67.3784,67.3039,67.3039,24700.0
2014-05-30 15:00:00,81.21,81.22,81.16,81.19,20000.0,67.2956,67.3039,67.2541,67.279,20000.0
2014-05-30 15:05:00,81.19,81.25,81.18,81.21,23700.0,67.279,67.3287,67.2707,67.2956,23700.0
2014-05-30 15:10:00,81.21,81.25,81.2,81.25,13600.0,67.2956,67.3287,67.2873,67.3287,13600.0
2014-05-30 15:15:00,81.24,81.26,81.15,81.15,15300.0,67.3204,67.337,67.2459,67.2459,15300.0
2014-05-30 15:20:00,81.16,81.21,81.15,81.15,14100.0,67.2541,67.2956,67.2459,67.2459,14100.0
2014-05-30 15:25:00,81.16,81.23,81.15,81.21,16900.0,67.2541,67.3122,67.2459,67.2956,16900.0
2014-05-30 15:30:00,81.2,81.24,81.19,81.24,26000.0,67.2873,67.3204,67.279,67.3204,26000.0
2014-05-30 15:35:00,81.23,81.3,81.21,81.23,31800.0,67.3122,67.3702,67.2956,67.3122,31800.0
2014-05-30 15:40:00,81.23,81.29,81.2,81.28,24200.0,67.3122,67.3619,67.2873,67.3536,24200.0
2014-05-30 15:45:00,81.29,81.37,81.29,81.37,82300.0,67.3619,67.4282,67.3619,67.4282,82300.0
2014-05-30 15:50:00,81.36,81.43,81.36,81.42,87300.0,67.4199,67.4779,67.4199,67.4696,87300.0
2014-05-30 15:55:00,81.44,81.49,81.43,81.43,267400.0,67.4862,67.5276,67.4779,67.4779,267400.0
2014-06-02 09:30:00,81.1,81.41,81.1,81.35,100700.0,67.2044,67.4613,67.2044,67.4116,100700.0
2014-06-02 09:35:00,81.38,81.39,81.21,81.34,14300.0,67.4365,67.4447,67.2956,67.4033,14300.0
2014-06-02 09:40:00,81.37,81.43,81.31,81.4,19600.0,67.4282,67.4779,67.3784,67.453,19600.0
2014-06-02 09:45:00,81.36,81.43,81.23,81.24,17100.0,67.4199,67.4779,67.3122,67.3204,17100.0
2014-06-02 09:50:00,81.24,81.37,81.24,81.37,11400.0,67.3204,67.4282,67.3204,67.4282,11400.0
2014-06-02 09:55:00,81.38,81.45,81.32,81.44,15200.0,67.4365,67.4945,67.3867,67.4862,15200.0
2014-06-02 10:00:00,81.42,81.42,81.21,81.26,15100.0,67.4696,67.4696,67.2956,67.337,15100.0
2014-06-02 10:05:00,81.23,81.28,81.15,81.22,29800.0,67.3122,67.3536,67.2459,67.3039,29800.0
2014-06-02 10:10:00,81.2,81.35,81.18,81.28,33600.0,67.2873,67.4116,67.2707,67.3536,33600.0
2014-06-02 10:15:00,81.31,81.39,81.29,81.38,15200.0,67.3784,67.4447,67.3619,67.4365,15200.0
2014-06-02 10:20:00,81.39,81.42,81.35,81.37,14900.0,67.4447,67.4696,67.4116,67.4282,14900.0
2014-06-02 10:25:00,81.37,81.39,81.29,81.29,12500.0,67.4282,67.4447,67.3619,67.3619,12500.0
2014-06-02 10:30:00,81.28,81.29,81.16,81.16,23700.0,67.3536,67.3619,67.2541,67.2541,23700.0
2014-06-02 10:35:00,81.16,81.26,81.16,81.25,13900.0,67.2541,67.337,67.2541,67.3287,13900.0
2014-06-02 10:40:00,81.26,81.27,81.2,81.22,15000.0,67.337,67.3453,67.2873,67.3039,15000.0
2014-06-02 10:45:00,81.23,81.24,81.12,81.13,16500.0,67.3122,67.3204,67.221,67.2293,16500.0
2014-06-02 10:50:00,81.14,81.14,81.09,81.11,15700.0,67.2376,67.2376,67.1961,67.2127,15700.0
2014-06-02 10:55:00,81.11,81.26,81.09,81.26,16900.0,67.2127,67.337,67.1961,67.337,16900.0
2014-06-02 11:00:00,81.27,81.28,81.23,81.27,18500.0,67.3453,67.3536,67.3122,67.3453,18500.0
2014-06-02 11:05:00,81.28,81.4,81.27,81.4,15300.0,67.3536,67.453,67.3453,67.453,15300.0
2014-06-02 11:10:00,81.4,81.45,81.4,81.45,15300.0,67.453,67.4945,67.453,67.4945,15300.0
2014-06-02 11:15:00,81.44,81.46,81.42,81.44,18000.0,67.4862,67.5027,67.4696,67.4862,18000.0
2014-06-02 11:20:00,81.45,81.46,81.4,81.41,13400.0,67.4945,67.5027,67.453,67.4613,13400.0
2014-06-02 11:25:00,81.42,81.56,81.42,81.53,21900.0,67.4696,67.5856,67.4696,67.5608,21900.0
2014-06-02 11:30:00,81.54,81.58,81.51,81.54,17000.0,67.569,67.6022,67.5442,67.569,17000.0
2014-06-02 11:35:00,81.54,81.62,81.54,81.62,19200.0,67.569,67.6353,67.569,67.6353,19200.0
2014-06-02 11:40:00,81.62,81.7,81.61,81.68,19100.0,67.6353,67.7016,67.627,67.6851,19100.0
2014-06-02 11:45:00,81.67,81.73,81.65,81.73,12900.0,67.6768,67.7265,67.6602,67.7265,12900.0
2014-06-02 11:50:00,81.73,81.74,81.71,81.72,11700.0,67.7265,67.7348,67.7099,67.7182,11700.0
2014-06-02 11:55:00,81.72,81.73,81.61,81.62,10900.0,67.7182,67.7265,67.627,67.6353,10900.0
2014-06-02 12:00:00,81.62,81.64,81.61,81.64,6600.0,67.6353,67.6519,67.627,67.6519,6600.0
2014-06-02 12:05:00,81.64,81.64,81.59,81.59,7700.0,67.6519,67.6519,67.6105,67.6105,7700.0
2014-06-02 12:10:00,81.59,81.59,81.56,81.58,10500.0,67.6105,67.6105,67.5856,67.6022,10500.0
2014-06-02 12:15:00,81.58,81.6,81.56,81.58,9600.0,67.6022,67.6188,67.5856,67.6022,9600.0
2014-06-02 12:20:00,81.58,81.58,81.55,81.56,8700.0,67.6022,67.6022,67.5773,67.5856,8700.0
2014-06-02 12:25:00,81.56,81.61,81.56,81.61,4200.0,67.5856,67.627,67.5856,67.627,4200.0
2014-06-02 12:30:00,81.61,81.62,81.58,81.61,11300.0,67.627,67.6353,67.6022,67.627,11300.0
2014-06-02 12:35:00,81.6,81.61,81.58,81.58,5500.0,67.6188,67.627,67.6022,67.6022,5500.0
2014-06-02 12:40:00,81.58,81.6,81.56,81.6,5300.0,67.6022,67.6188,67.5856,67.6188,5300.0
2014-06-02 12:45:00,81.6,81.62,81.6,81.62,4900.0,67.6188,67.6353,67.6188,67.6353,4900.0
2014-06-02 12:50:00,81.62,81.62,81.58,81.58,2900.0,67.6353,67.6353,67.6022,67.6022,2900.0
2014-06-02 12:55:00,81.58,81.59,81.58,81.58,4200.0,67.6022,67.6105,67.6022,67.6022,4200.0
2014-06-02 13:00:00,81.58,81.59,81.55,81.55,6300.0,67.6022,67.6105,67.5773,67.5773,6300.0
2014-06-02 13:05:00,81.58,81.58,81.48,81.48,12600.0,67.6022,67.6022,67.5193,67.5193,12600.0
2014-06-02 13:10:00,81.48,81.48,81.44,81.44,14400.0,67.5193,67.5193,67.4862,67.4862,14400.0
2014-06-02 13:15:00,81.44,81.45,81.42,81.42,6900.0,67.4862,67.4945,67.4696,67.4696,6900.0
2014-06-02 13:20:00,81.42,81.43,81.41,81.43,4400.0,67.4696,67.4779,67.4613,67.4779,4400.0
2014-06-02 13:25:00,81.44,81.45,81.42,81.44,28200.0,67.4862,67.4945,67.4696,67.4862,28200.0
2014-06-02 13:30:00,81.44,81.44,81.36,81.36,13800.0,67.4862,67.4862,67.4199,67.4199,13800.0
2014-06-02 13:35:00,81.36,81.4,81.33,81.34,10500.0,67.4199,67.453,67.395,67.4033,10500.0
2014-06-02 13:40:00,81.33,81.34,81.3,81.31,10100.0,67.395,67.4033,67.3702,67.3784,10100.0
2014-06-02 13:45:00,81.31,81.35,81.31,81.31,6400.0,67.3784,67.4116,67.3784,67.3784,6400.0
2014-06-02 13:50:00,81.31,81.34,81.31,81.32,6400.0,67.3784,67.4033,67.3784,67.3867,6400.0
2014-06-02 13:55:00,81.31,81.35,81.31,81.33,6200.0,67.3784,67.4116,67.3784,67.395,6200.0
2014-06-02 14:00:00,81.34,81.34,81.31,81.31,5300.0,67.4033,67.4033,67.3784,67.3784,5300.0
2014-06-02 14:05:00,81.31,81.32,81.27,81.27,10200.0,67.3784,67.3867,67.3453,67.3453,10200.0
2014-06-02 14:10:00,81.27,81.29,81.24,81.27,13400.0,67.3453,67.3619,67.3204,67.3453,13400.0
2014-06-02 14:15:00,81.27,81.31,81.24,81.31,7600.0,67.3453,67.3784,67.3204,67.3784,7600.0
2014-06-02 14:20:00,81.31,81.34,81.3,81.33,7500.0,67.3784,67.4033,67.3702,67.395,7500.0
2014-06-02 14:25:00,81.32,81.37,81.32,81.37,12500.0,67.3867,67.4282,67.3867,67.4282,12500.0
2014-06-02 14:30:00,81.37,81.4,81.37,81.39,7300.0,67.4282,67.453,67.4282,67.4447,7300.0
2014-06-02 14:35:00,81.39,81.43,81.39,81.43,9500.0,67.4447,67.4779,67.4447,67.4779,9500.0
2014-06-02 14:40:00,81.44,81.44,81.39,81.39,6700.0,67.4862,67.4862,67.4447,67.4447,6700.0
2014-06-02 14:45:00,81.39,81.41,81.38,81.41,10900.0,67.4447,67.4613,67.4365,67.4613,10900.0
2014-06-02 14:50:00,81.4,81.4,81.37,81.38,8000.0,67.453,67.453,67.4282,67.4365,8000.0
2014-06-02 14:55:00,81.39,81.39,81.35,81.37,10500.0,67.4447,67.4447,67.4116,67.4282,10500.0
2014-06-02 15:00:00,81.36,81.37,81.34,81.35,9500.0,67.4199,67.4282,67.4033,67.4116,9500.0
2014-06-02 15:05:00,81.35,81.36,81.34,81.35,13100.0,67.4116,67.4199,67.4033,67.4116,13100.0
2014-06-02 15:10:00,81.35,81.36,81.26,81.26,16700.0,67.4116,67.4199,67.337,67.337,16700.0
2014-06-02 15:15:00,81.26,81.34,81.26,81.34,15900.0,67.337,67.4033,67.337,67.4033,15900.0
2014-06-02 15:20:00,81.34,81.35,81.33,81.33,12700.0,67.4033,67.4116,67.395,67.395,12700.0
2014-06-02 15:25:00,81.32,81.33,81.29,81.29,7500.0,67.3867,67.395,67.3619,67.3619,7500.0
2014-06-02 15:30:00,81.29,81.33,81.29,81.32,50000.0,67.3619,67.395,67.3619,67.3867,50000.0
2014-06-02 15:35:00,81.32,81.33,81.3,81.3,32700.0,67.3867,67.395,67.3702,67.3702,32700.0
2014-06-02 15:40:00,81.31,81.38,81.29,81.38,18900.0,67.3784,67.4365,67.3619,67.4365,18900.0
2014-06-02 15:45:00,81.37,81.38,81.34,81.37,43200.0,67.4282,67.4365,67.4033,67.4282,43200.0
2014-06-02 15:50:00,81.37,81.39,81.35,81.39,44400.0,67.4282,67.4447,67.4116,67.4447,44400.0
2014-06-02 15:55:00,81.39,81.39,81.26,81.27,77300.0,67.4447,67.4447,67.337,67.3453,77300.0
2014-06-03 09:30:00,81.21,81.4,81.1,81.27,57500.0,67.2956,67.453,67.2044,67.3453,57500.0
2014-06-03 09:35:00,81.27,81.38,81.14,81.36,19800.0,67.3453,67.4365,67.2376,67.4199,19800.0
2014-06-03 09:40:00,81.36,81.37,81.24,81.32,17100.0,67.4199,67.4282,67.3204,67.3867,17100.0
2014-06-03 09:45:00,81.33,81.4,81.3,81.39,11200.0,67.395,67.453,67.3702,67.4447,11200.0
2014-06-03 09:50:00,81.39,81.43,81.37,81.39,17500.0,67.4447,67.4779,67.4282,67.4447,17500.0
2014-06-03 09:55:00,81.38,81.5,81.37,81.5,15200.0,67.4365,67.5359,67.4282,67.5359,15200.0
2014-06-03 10:00:00,81.5,81.51,81.44,81.48,34900.0,67.5359,67.5442,67.4862,67.5193,34900.0
2014-06-03 10:05:00,81.48,81.58,81.46,81.55,35200.0,67.5193,67.6022,67.5027,67.5773,35200.0
2014-06-03 10:10:00,81.55,81.58,81.53,81.53,36700.0,67.5773,67.6022,67.5608,67.5608,36700.0
2014-06-03 10:15:00,81.53,81.58,81.52,81.58,30500.0,67.5608,67.6022,67.5525,67.6022,30500.0
2014-06-03 10:20:00,81.57,81.58,81.53,81.55,28900.0,67.5939,67.6022,67.5608,67.5773,28900.0
2014-06-03 10:25:00,81.55,81.59,81.54,81.57,27900.0,67.5773,67.6105,67.569,67.5939,27900.0
2014-06-03 10:30:00,81.57,81.58,81.53,81.54,27800.0,67.5939,67.6022,67.5608,67.569,27800.0
2014-06-03 10:35:00,81.55,81.58,81.54,81.57,38900.0,67.5773,67.6022,67.569,67.5939,38900.0
2014-06-03 10:40:00,81.58,81.59,81.45,81.45,26200.0,67.6022,67.6105,67.4945,67.4945,26200.0
2014-06-03 10:45:00,81.46,81.53,81.46,81.52,49800.0,67.5027,67.5608,67.5027,67.5525,49800.0
2014-06-03 10:50:00,81.51,81.59,81.51,81.53,25400.0,67.5442,67.6105,67.5442,67.5608,25400.0
2014-06-03 10:55:00,81.54,81.64,81.51,81.64,29200.0,67.569,67.6519,67.5442,67.6519,29200.0
2014-06-03 11:00:00,81.65,81.73,81.64,81.72,26300.0,67.6602,67.7265,67.6519,67.7182,26300.0
2014-06-03 11:05:00,81.72,81.72,81.69,81.71,13900.0,67.7182,67.7182,67.6933,67.7099,13900.0
2014-06-03 11:10:00,81.7,81.76,81.69,81.75,26700.0,67.7016,67.7513,67.6933,67.7431,26700.0
2014-06-03 11:15:00,81.76,81.8,81.75,81.79,16800.0,67.7513,67.7845,67.7431,67.7762,16800.0
2014-06-03 11:20:00,81.79,81.79,81.74,81.74,26500.0,67.7762,67.7762,67.7348,67.7348,26500.0
2014-06-03 11:25:00,81.73,81.74,81.68,81.73,18500.0,67.7265,67.7348,67.6851,67.7265,18500.0
2014-06-03 11:30:00,81.73,81.73,81.67,81.67,23400.0,67.7265,67.7265,67.6768,67.6768,23400.0
2014-06-03 11:35:00,81.67,81.67,81.61,81.61,14100.0,67.6768,67.6768,67.627,67.627,14100.0
2014-06-03 11:40:00,81.61,81.63,81.59,81.61,25300.0,67.627,67.6436,67.6105,67.627,25300.0
2014-06-03 11:45:00,81.61,81.66,81.61,81.65,11200.0,67.627,67.6685,67.627,67.6602,11200.0
2014-06-03 11:50:00,81.65,81.68,81.64,81.67,17200.0,67.6602,67.6851,67.6519,67.6768,17200.0
2014-06-03 11:55:00,81.68,81.68,81.62,81.66,15300.0,67.6851,67.6851,67.6353,67.6685,15300.0
2014-06-03 12:00:00,81.66,81.77,81.66,81.76,9500.0,67.6685,67.7596,67.6685,67.7513,9500.0
2014-06-03 12:05:00,81.76,81.77,81.75,81.76,9300.0,67.7513,67.7596,67.7431,67.7513,9300.0
2014-06-03 12:10:00,81.77,81.83,81.72,81.81,20200.0,67.7596,67.8094,67.7182,67.7928,20200.0
2014-06-03 12:15:00,81.8,81.8,81.76,81.76,9500.0,67.7845,67.7845,67.7513,67.7513,9500.0
2014-06-03 12:20:00,81.76,81.82,81.76,81.81,8900.0,67.7513,67.8011,67.7513,67.7928,8900.0
2014-06-03 12:25:00,81.82,81.85,81.82,81.84,16800.0,67.8011,67.8259,67.8011,67.8176,16800.0
2014-06-03 12:30:00,81.82,81.83,81.75,81.75,10300.0,67.8011,67.8094,67.7431,67.7431,10300.0
2014-06-03 12:35:00,81.76,81.78,81.75,81.76,9500.0,67.7513,67.7679,67.7431,67.7513,9500.0
2014-06-03 12:40:00,81.77,81.81,81.77,81.81,9200.0,67.7596,67.7928,67.7596,67.7928,9200.0
2014-06-03 12:45:00,81.81,81.83,81.8,81.83,7000.0,67.7928,67.8094,67.7845,67.8094,7000.0
2014-06-03 12:50:00,81.82,81.83,81.8,81.81,9500.0,67.8011,67.8094,67.7845,67.7928,9500.0
2014-06-03 12:55:00,81.8,81.83,81.8,81.81,11100.0,67.7845,67.8094,67.7845,67.7928,11100.0
2014-06-03 13:00:00,81.81,81.83,81.79,81.8,7800.0,67.7928,67.8094,67.7762,67.7845,7800.0
2014-06-03 13:05:00,81.8,81.85,81.8,81.85,10900.0,67.7845,67.8259,67.7845,67.8259,10900.0
2014-06-03 13:10:00,81.85,81.85,81.82,81.84,12800.0,67.8259,67.8259,67.8011,67.8176,12800.0
2014-06-03 13:15:00,81.85,81.85,81.79,81.79,25400.0,67.8259,67.8259,67.7762,67.7762,25400.0
2014-06-03 13:20:00,81.79,81.8,81.77,81.77,11400.0,67.7762,67.7845,67.7596,67.7596,11400.0
2014-06-03 13:25:00,81.79,81.82,81.78,81.81,7900.0,67.7762,67.8011,67.7679,67.7928,7900.0
2014-06-03 13:30:00,81.82,81.83,81.79,81.79,10200.0,67.8011,67.8094,67.7762,67.7762,10200.0
2014-06-03 13:35:00,81.79,81.8,81.77,81.8,10100.0,67.7762,67.7845,67.7596,67.7845,10100.0
2014-06-03 13:40:00,81.79,81.81,81.77,81.78,12500.0,67.7762,67.7928,67.7596,67.7679,12500.0
2014-06-03 13:45:00,81.78,81.81,81.77,81.8,12900.0,67.7679,67.7928,67.7596,67.7845,12900.0
2014-06-03 13:50:00,81.8,81.85,81.8,81.85,11400.0,67.7845,67.8259,67.7845,67.8259,11400.0
2014-06-03 13:55:00,81.85,81.91,81.85,81.91,13900.0,67.8259,67.8756,67.8259,67.8756,13900.0
2014-06-03 14:00:00,81.9,81.92,81.89,81.9,17500.0,67.8674,67.8839,67.8591,67.8674,17500.0
2014-06-03 14:05:00,81.9,81.94,81.89,81.94,22100.0,67.8674,67.9005,67.8591,67.9005,22100.0
2014-06-03 14:10:00,81.93,81.93,81.91,81.92,17000.0,67.8922,67.8922,67.8756,67.8839,17000.0
2014-06-03 14:15:00,81.92,81.98,81.92,81.97,20600.0,67.8839,67.9337,67.8839,67.9254,20600.0
2014-06-03 14:20:00,81.98,81.99,81.97,81.98,12600.0,67.9337,67.9419,67.9254,67.9337,12600.0
2014-06-03 14:25:00,81.98,82.0,81.95,81.97,22000.0,67.9337,67.9502,67.9088,67.9254,22000.0
2014-06-03 14:30:00,81.97,81.98,81.92,81.92,14700.0,67.9254,67.9337,67.8839,67.8839,14700.0
2014-06-03 14:35:00,81.93,81.95,81.91,81.92,21300.0,67.8922,67.9088,67.8756,67.8839,21300.0
2014-06-03 14:40:00,81.92,81.93,81.91,81.92,11800.0,67.8839,67.8922,67.8756,67.8839,11800.0
2014-06-03 14:45:00,81.92,81.94,81.9,81.9,16500.0,67.8839,67.9005,67.8674,67.8674,16500.0
2014-06-03 14:50:00,81.9,81.91,81.85,81.86,16400.0,67.8674,67.8756,67.8259,67.8342,16400.0
2014-06-03 14:55:00,81.87,81.87,81.82,81.83,18100.0,67.8425,67.8425,67.8011,67.8094,18100.0
2014-06-03 15:00:00,81.82,81.82,81.73,81.73,15300.0,67.8011,67.8011,67.7265,67.7265,15300.0
2014-06-03 15:05:00,81.73,81.77,81.7,81.76,24300.0,67.7265,67.7596,67.7016,67.7513,24300.0
2014-06-03 15:10:00,81.77,81.86,81.76,81.86,23900.0,67.7596,67.8342,67.7513,67.8342,23900.0
2014-06-03 15:15:00,81.85,81.88,81.85,81.88,8300.0,67.8259,67.8508,67.8259,67.8508,8300.0
2014-06-03 15:20:00,81.88,81.9,81.88,81.9,15700.0,67.8508,67.8674,67.8508,67.8674,15700.0
2014-06-03 15:25:00,81.89,81.97,81.89,81.96,29600.0,67.8591,67.9254,67.8591,67.9171,29600.0
2014-06-03 15:30:00,81.96,81.97,81.92,81.93,33600.0,67.9171,67.9254,67.8839,67.8922,33600.0
2014-06-03 15:35:00,81.92,81.95,81.92,81.95,20300.0,67.8839,67.9088,67.8839,67.9088,20300.0
2014-06-03 15:40:00,81.94,81.95,81.94,81.94,34500.0,67.9005,67.9088,67.9005,67.9005,34500.0
2014-06-03 15:45:00,81.94,81.94,81.92,81.92,38100.0,67.9005,67.9005,67.8839,67.8839,38100.0
2014-06-03 15:50:00,81.93,81.98,81.92,81.97,88500.0,67.8922,67.9337,67.8839,67.9254,88500.0
2014-06-03 15:55:00,81.96,81.97,81.87,81.88,152800.0,67.9171,67.9254,67.8425,67.8508,152800.0
2014-06-04 09:30:00,81.87,81.87,81.55,81.76,70700.0,67.8425,67.8425,67.5773,67.7513,70700.0
2014-06-04 09:35:00,81.75,81.77,81.52,81.66,20200.0,67.7431,67.7596,67.5525,67.6685,20200.0
2014-06-04 09:40:00,81.66,81.67,81.49,81.56,31000.0,67.6685,67.6768,67.5276,67.5856,31000.0
2014-06-04 09:45:00,81.53,81.83,81.53,81.83,48000.0,67.5608,67.8094,67.5608,67.8094,48000.0
2014-06-04 09:50:00,81.83,81.96,81.82,81.9,30900.0,67.8094,67.9171,67.8011,67.8674,30900.0
2014-06-04 09:55:00,81.9,81.9,81.81,81.81,9500.0,67.8674,67.8674,67.7928,67.7928,9500.0
2014-06-04 10:00:00,81.81,81.89,81.8,81.86,19400.0,67.7928,67.8591,67.7845,67.8342,19400.0
2014-06-04 10:05:00,81.86,81.86,81.82,81.83,15400.0,67.8342,67.8342,67.8011,67.8094,15400.0
2014-06-04 10:10:00,81.84,81.88,81.84,81.87,15100.0,67.8176,67.8508,67.8176,67.8425,15100.0
2014-06-04 10:15:00,81.87,81.88,81.81,81.83,19200.0,67.8425,67.8508,67.7928,67.8094,19200.0
2014-06-04 10:20:00,81.85,81.88,81.83,81.84,12500.0,67.8259,67.8508,67.8094,67.8176,12500.0
2014-06-04 10:25:00,81.84,81.92,81.83,81.89,13700.0,67.8176,67.8839,67.8094,67.8591,13700.0
2014-06-04 10:30:00,81.89,81.94,81.82,81.82,15900.0,67.8591,67.9005,67.8011,67.8011,15900.0
2014-06-04 10:35:00,81.82,81.87,81.8,81.86,17100.0,67.8011,67.8425,67.7845,67.8342,17100.0
2014-06-04 10:40:00,81.86,81.9,81.83,81.9,14200.0,67.8342,67.8674,67.8094,67.8674,14200.0
2014-06-04 10:45:00,81.9,81.93,81.88,81.9,19300.0,67.8674,67.8922,67.8508,67.8674,19300.0
2014-06-04 10:50:00,81.91,81.96,81.9,81.94,14400.0,67.8756,67.9171,67.8674,67.9005,14400.0
2014-06-04 10:55:00,81.95,81.96,81.9,81.93,9700.0,67.9088,67.9171,67.8674,67.8922,9700.0
2014-06-04 11:00:00,81.95,81.95,81.88,81.91,26000.0,67.9088,67.9088,67.8508,67.8756,26000.0
2014-06-04 11:05:00,81.9,81.9,81.85,81.85,17700.0,67.8674,67.8674,67.8259,67.8259,17700.0
2014-06-04 11:10:00,81.85,81.86,81.81,81.81,9500.0,67.8259,67.8342,67.7928,67.7928,9500.0
2014-06-04 11:15:00,81.81,81.82,81.8,81.81,15500.0,67.7928,67.8011,67.7845,67.7928,15500.0
2014-06-04 11:20:00,81.81,81.88,81.81,81.85,22300.0,67.7928,67.8508,67.7928,67.8259,22300.0
2014-06-04 11:25:00,81.85,81.86,81.83,81.83,18400.0,67.8259,67.8342,67.8094,67.8094,18400.0
2014-06-04 11:30:00,81.83,81.85,81.82,81.85,15800.0,67.8094,67.8259,67.8011,67.8259,15800.0
2014-06-04 11:35:00,81.84,81.85,81.84,81.84,8500.0,67.8176,67.8259,67.8176,67.8176,8500.0
2014-06-04 11:40:00,81.84,81.85,81.84,81.84,7000.0,67.8176,67.8259,67.8176,67.8176,7000.0
2014-06-04 11:45:00,81.84,81.86,81.84,81.86,23400.0,67.8176,67.8342,67.8176,67.8342,23400.0
2014-06-04 11:50:00,81.86,81.86,81.84,81.86,10800.0,67.8342,67.8342,67.8176,67.8342,10800.0
2014-06-04 11:55:00,81.86,81.92,81.85,81.9,25700.0,67.8342,67.8839,67.8259,67.8674,25700.0
2014-06-04 12:00:00,81.91,81.92,81.89,81.9,41400.0,67.8756,67.8839,67.8591,67.8674,41400.0
2014-06-04 12:05:00,81.9,81.92,81.9,81.91,24100.0,67.8674,67.8839,67.8674,67.8756,24100.0
2014-06-04 12:10:00,81.9,81.93,81.9,81.91,31900.0,67.8674,67.8922,67.8674,67.8756,31900.0
2014-06-04 12:15:00,81.91,81.97,81.9,81.96,25900.0,67.8756,67.9254,67.8674,67.9171,25900.0
2014-06-04 12:20:00,81.95,81.96,81.94,81.95,22000.0,67.9088,67.9171,67.9005,67.9088,22000.0
2014-06-04 12:25:00,81.95,81.97,81.94,81.97,17300.0,67.9088,67.9254,67.9005,67.9254,17300.0
2014-06-04 12:30:00,81.96,81.99,81.95,81.98,28700.0,67.9171,67.9419,67.9088,67.9337,28700.0
2014-06-04 12:35:00,81.98,82.0,81.97,81.99,21300.0,67.9337,67.9502,67.9254,67.9419,21300.0
2014-06-04 12:40:00,81.99,82.09,81.98,82.07,111400.0,67.9419,68.0248,67.9337,68.0082,111400.0
2014-06-04 12:45:00,82.06,82.19,82.06,82.18,18600.0,67.9999,68.1077,67.9999,68.0994,18600.0
2014-06-04 12:50:00,82.17,82.27,82.16,82.26,18900.0,68.0911,68.174,68.0828,68.1657,18900.0
2014-06-04 12:55:00,82.26,82.36,82.25,82.34,24800.0,68.1657,68.2485,68.1574,68.232,24800.0
2014-06-04 13:00:00,82.34,82.34,82.32,82.34,18600.0,68.232,68.232,68.2154,68.232,18600.0
2014-06-04 13:05:00,82.33,82.38,82.33,82.36,19700.0,68.2237,68.2651,68.2237,68.2485,19700.0
2014-06-04 13:10:00,82.36,82.42,82.36,82.41,24400.0,68.2485,68.2983,68.2485,68.29,24400.0
2014-06-04 13:15:00,82.42,82.44,82.39,82.44,25200.0,68.2983,68.3148,68.2734,68.3148,25200.0
2014-06-04 13:20:00,82.44,82.49,82.43,82.48,40300.0,68.3148,68.3563,68.3065,68.348,40300.0
2014-06-04 13:25:00,82.48,82.5,82.47,82.49,51500.0,68.348,68.3646,68.3397,68.3563,51500.0
2014-06-04 13:30:00,82.5,82.71,82.49,82.7,106000.0,68.3646,68.5386,68.3563,68.5303,106000.0
2014-06-04 13:35:00,82.7,82.87,82.63,82.84,133900.0,68.5303,68.6712,68.4723,68.6463,133900.0
2014-06-04 13:40:00,82.85,82.9,82.8,82.84,169600.0,68.6546,68.696,68.6132,68.6463,169600.0
2014-06-04 13:45:00,82.84,82.93,82.73,82.82,81000.0,68.6463,68.7209,68.5551,68.6297,81000.0
2014-06-04 13:50:00,82.82,82.88,82.72,82.83,54000.0,68.6297,68.6794,68.5469,68.638,54000.0
2014-06-04 13:55:00,82.83,82.84,82.65,82.81,39800.0,68.638,68.6463,68.4889,68.6214,39800.0
2014-06-04 14:00:00,82.81,82.81,82.7,82.75,55100.0,68.6214,68.6214,68.5303,68.5717,55100.0
2014-06-04 14:05:00,82.73,82.91,82.72,82.8,42100.0,68.5551,68.7043,68.5469,68.6132,42100.0
2014-06-04 14:10:00,82.79,82.88,82.79,82.87,42100.0,68.6049,68.6794,68.6049,68.6712,42100.0
2014-06-04 14:15:00,82.86,82.96,82.85,82.89,42900.0,68.6629,68.7457,68.6546,68.6877,42900.0
2014-06-04 14:20:00,82.9,82.92,82.88,82.89,38700.0,68.696,68.7126,68.6794,68.6877,38700.0
2014-06-04 14:25:00,82.9,83.0,82.89,83.0,54200.0,68.696,68.7789,68.6877,68.7789,54200.0
2014-06-04 14:30:00,83.0,83.0,82.86,82.9,70800.0,68.7789,68.7789,68.6629,68.696,70800.0
2014-06-04 14:35:00,82.9,82.91,82.89,82.9,57600.0,68.696,68.7043,68.6877,68.696,57600.0
2014-06-04 14:40:00,82.9,82.9,82.89,82.9,52500.0,68.696,68.696,68.6877,68.696,52500.0
2014-06-04 14:45:00,82.9,82.9,82.89,82.9,44800.0,68.696,68.696,68.6877,68.696,44800.0
2014-06-04 14:50:00,82.9,83.0,82.9,83.0,66000.0,68.696,68.7789,68.696,68.7789,66000.0
2014-06-04 14:55:00,83.0,83.0,82.93,82.97,61500.0,68.7789,68.7789,68.7209,68.754,61500.0
2014-06-04 15:00:00,82.97,83.12,82.96,83.12,77600.0,68.754,68.8783,68.7457,68.8783,77600.0
2014-06-04 15:05:00,83.11,83.18,83.05,83.18,81100.0,68.87,68.928,68.8203,68.928,81100.0
2014-06-04 15:10:00,83.17,83.31,83.16,83.21,87300.0,68.9198,69.0358,68.9115,68.9529,87300.0
2014-06-04 15:15:00,83.21,83.29,83.17,83.23,63300.0,68.9529,69.0192,68.9198,68.9695,63300.0
2014-06-04 15:20:00,83.23,83.32,83.23,83.29,76200.0,68.9695,69.0441,68.9695,69.0192,76200.0
2014-06-04 15:25:00,83.3,83.41,83.3,83.41,95500.0,69.0275,69.1186,69.0275,69.1186,95500.0
2014-06-04 15:30:00,83.41,83.41,83.28,83.36,116000.0,69.1186,69.1186,69.0109,69.0772,116000.0
2014-06-04 15:35:00,83.35,83.62,83.35,83.62,127200.0,69.0689,69.2927,69.0689,69.2927,127200.0
2014-06-04 15:40:00,83.61,83.73,83.55,83.68,202200.0,69.2844,69.3838,69.2346,69.3424,202200.0
2014-06-04 15:45:00,83.7,83.71,83.48,83.54,157800.0,69.3589,69.3672,69.1766,69.2264,157800.0
2014-06-04 15:50:00,83.54,83.56,83.36,83.43,274400.0,69.2264,69.2429,69.0772,69.1352,274400.0
2014-06-04 15:55:00,83.43,83.51,83.42,83.43,223500.0,69.1352,69.2015,69.1269,69.1352,223500.0
2014-06-05 09:30:00,83.53,83.6,83.34,83.43,73800.0,69.2181,69.2761,69.0606,69.1352,73800.0
2014-06-05 09:35:00,83.43,83.43,83.16,83.16,16200.0,69.1352,69.1352,68.9115,68.9115,16200.0
2014-06-05 09:40:00,83.11,83.13,82.94,83.08,28700.0,68.87,68.8866,68.7292,68.8452,28700.0
2014-06-05 09:45:00,83.08,83.23,83.06,83.11,24200.0,68.8452,68.9695,68.8286,68.87,24200.0
2014-06-05 09:50:00,83.09,83.09,82.99,83.0,46000.0,68.8535,68.8535,68.7706,68.7789,46000.0
2014-06-05 09:55:00,83.01,83.05,83.0,83.03,30800.0,68.7872,68.8203,68.7789,68.8037,30800.0
2014-06-05 10:00:00,83.03,83.05,82.92,82.96,33300.0,68.8037,68.8203,68.7126,68.7457,33300.0
2014-06-05 10:05:00,82.93,83.1,82.93,82.99,13500.0,68.7209,68.8618,68.7209,68.7706,13500.0
2014-06-05 10:10:00,82.98,83.04,82.94,83.04,17600.0,68.7623,68.812,68.7292,68.812,17600.0
2014-06-05 10:15:00,83.03,83.07,83.0,83.06,17100.0,68.8037,68.8369,68.7789,68.8286,17100.0
2014-06-05 10:20:00,83.07,83.2,83.07,83.13,14100.0,68.8369,68.9446,68.8369,68.8866,14100.0
2014-06-05 10:25:00,83.13,83.18,83.09,83.15,18700.0,68.8866,68.928,68.8535,68.9032,18700.0
2014-06-05 10:30:00,83.14,83.14,83.05,83.09,14800.0,68.8949,68.8949,68.8203,68.8535,14800.0
2014-06-05 10:35:00,83.08,83.17,83.07,83.16,18400.0,68.8452,68.9198,68.8369,68.9115,18400.0
2014-06-05 10:40:00,83.16,83.19,83.12,83.13,36300.0,68.9115,68.9363,68.8783,68.8866,36300.0
2014-06-05 10:45:00,83.13,83.15,83.11,83.14,20100.0,68.8866,68.9032,68.87,68.8949,20100.0
2014-06-05 10:50:00,83.14,83.14,83.05,83.06,14400.0,68.8949,68.8949,68.8203,68.8286,14400.0
2014-06-05 10:55:00,83.05,83.07,82.98,83.05,29800.0,68.8203,68.8369,68.7623,68.8203,29800.0
2014-06-05 11:00:00,83.04,83.22,83.04,83.19,111900.0,68.812,68.9612,68.812,68.9363,111900.0
2014-06-05 11:05:00,83.19,83.21,83.08,83.13,18200.0,68.9363,68.9529,68.8452,68.8866,18200.0
2014-06-05 11:10:00,83.14,83.21,83.14,83.19,20600.0,68.8949,68.9529,68.8949,68.9363,20600.0
2014-06-05 11:15:00,83.19,83.25,83.18,83.25,8100.0,68.9363,68.9861,68.928,68.9861,8100.0
2014-06-05 11:20:00,83.25,83.29,83.23,83.29,11100.0,68.9861,69.0192,68.9695,69.0192,11100.0
2014-06-05 11:25:00,83.3,83.32,83.24,83.24,12300.0,69.0275,69.0441,68.9778,68.9778,12300.0
2014-06-05 11:30:00,83.23,83.39,83.23,83.38,12300.0,68.9695,69.1021,68.9695,69.0938,12300.0
2014-06-05 11:35:00,83.37,83.38,83.33,83.33,43800.0,69.0855,69.0938,69.0523,69.0523,43800.0
2014-06-05 11:40:00,83.33,83.35,83.28,83.31,17600.0,69.0523,69.0689,69.0109,69.0358,17600.0
2014-06-05 11:45:00,83.33,83.37,83.3,83.34,20200.0,69.0523,69.0855,69.0275,69.0606,20200.0
2014-06-05 11:50:00,83.34,83.39,83.32,83.36,16600.0,69.0606,69.1021,69.0441,69.0772,16600.0
2014-06-05 11:55:00,83.36,83.37,83.33,83.34,10500.0,69.0772,69.0855,69.0523,69.0606,10500.0
2014-06-05 12:00:00,83.34,83.46,83.34,83.46,15200.0,69.0606,69.1601,69.0606,69.1601,15200.0
2014-06-05 12:05:00,83.47,83.49,83.3,83.44,40900.0,69.1684,69.1849,69.0275,69.1435,40900.0
2014-06-05 12:10:00,83.43,83.45,83.41,83.45,10200.0,69.1352,69.1518,69.1186,69.1518,10200.0
2014-06-05 12:15:00,83.43,83.49,83.4,83.47,18400.0,69.1352,69.1849,69.1103,69.1684,18400.0
2014-06-05 12:20:00,83.47,83.52,83.47,83.51,24300.0,69.1684,69.2098,69.1684,69.2015,24300.0
2014-06-05 12:25:00,83.51,83.53,83.49,83.51,20400.0,69.2015,69.2181,69.1849,69.2015,20400.0
2014-06-05 12:30:00,83.51,83.59,83.51,83.58,8000.0,69.2015,69.2678,69.2015,69.2595,8000.0
2014-06-05 12:35:00,83.59,83.65,83.57,83.57,15500.0,69.2678,69.3175,69.2512,69.2512,15500.0
2014-06-05 12:40:00,83.57,83.57,83.49,83.49,19200.0,69.2512,69.2512,69.1849,69.1849,19200.0
2014-06-05 12:45:00,83.5,83.5,83.46,83.49,18700.0,69.1932,69.1932,69.1601,69.1849,18700.0
2014-06-05 12:50:00,83.48,83.51,83.48,83.51,14200.0,69.1766,69.2015,69.1766,69.2015,14200.0
2014-06-05 12:55:00,83.51,83.51,83.49,83.5,9000.0,69.2015,69.2015,69.1849,69.1932,9000.0
2014-06-05 13:00:00,83.5,83.5,83.48,83.5,19800.0,69.1932,69.1932,69.1766,69.1932,19800.0
2014-06-05 13:05:00,83.5,83.51,83.49,83.51,11700.0,69.1932,69.2015,69.1849,69.2015,11700.0
2014-06-05 13:10:00,83.51,83.51,83.5,83.5,6200.0,69.2015,69.2015,69.1932,69.1932,6200.0
2014-06-05 13:15:00,83.5,83.52,83.49,83.51,19400.0,69.1932,69.2098,69.1849,69.2015,19400.0
2014-06-05 13:20:00,83.5,83.51,83.48,83.48,8800.0,69.1932,69.2015,69.1766,69.1766,8800.0
2014-06-05 13:25:00,83.48,83.5,83.43,83.5,20200.0,69.1766,69.1932,69.1352,69.1932,20200.0
2014-06-05 13:30:00,83.49,83.51,83.49,83.5,9800.0,69.1849,69.2015,69.1849,69.1932,9800.0
2014-06-05 13:35:00,83.5,83.51,83.48,83.51,26600.0,69.1932,69.2015,69.1766,69.2015,26600.0
2014-06-05 13:40:00,83.52,83.52,83.48,83.48,16100.0,69.2098,69.2098,69.1766,69.1766,16100.0
2014-06-05 13:45:00,83.48,83.51,83.48,83.51,8600.0,69.1766,69.2015,69.1766,69.2015,8600.0
2014-06-05 13:50:00,83.51,83.54,83.5,83.53,13900.0,69.2015,69.2264,69.1932,69.2181,13900.0
2014-06-05 13:55:00,83.54,83.55,83.51,83.53,21300.0,69.2264,69.2346,69.2015,69.2181,21300.0
2014-06-05 14:00:00,83.52,83.54,83.5,83.52,11400.0,69.2098,69.2264,69.1932,69.2098,11400.0
2014-06-05 14:05:00,83.52,83.52,83.51,83.51,10700.0,69.2098,69.2098,69.2015,69.2015,10700.0
2014-06-05 14:10:00,83.51,83.52,83.51,83.51,8500.0,69.2015,69.2098,69.2015,69.2015,8500.0
2014-06-05 14:15:00,83.51,83.52,83.49,83.51,38300.0,69.2015,69.2098,69.1849,69.2015,38300.0
2014-06-05 14:20:00,83.5,83.54,83.49,83.52,41700.0,69.1932,69.2264,69.1849,69.2098,41700.0
2014-06-05 14:25:00,83.52,83.53,83.5,83.52,17900.0,69.2098,69.2181,69.1932,69.2098,17900.0
2014-06-05 14:30:00,83.52,83.52,83.49,83.5,60200.0,69.2098,69.2098,69.1849,69.1932,60200.0
2014-06-05 14:35:00,83.5,83.51,83.45,83.47,19400.0,69.1932,69.2015,69.1518,69.1684,19400.0
2014-06-05 14:40:00,83.47,83.52,83.46,83.52,19000.0,69.1684,69.2098,69.1601,69.2098,19000.0
2014-06-05 14:45:00,83.52,83.53,83.51,83.52,11400.0,69.2098,69.2181,69.2015,69.2098,11400.0
2014-06-05 14:50:00,83.52,83.52,83.48,83.5,11600.0,69.2098,69.2098,69.1766,69.1932,11600.0
2014-06-05 14:55:00,83.5,83.5,83.46,83.46,23000.0,69.1932,69.1932,69.1601,69.1601,23000.0
2014-06-05 15:00:00,83.47,83.53,83.46,83.52,20700.0,69.1684,69.2181,69.1601,69.2098,20700.0
2014-06-05 15:05:00,83.53,83.53,83.5,83.51,18100.0,69.2181,69.2181,69.1932,69.2015,18100.0
2014-06-05 15:10:00,83.51,83.52,83.5,83.52,15800.0,69.2015,69.2098,69.1932,69.2098,15800.0
2014-06-05 15:15:00,83.53,83.53,83.5,83.52,14400.0,69.2181,69.2181,69.1932,69.2098,14400.0
2014-06-05 15:20:00,83.52,83.52,83.48,83.48,28600.0,69.2098,69.2098,69.1766,69.1766,28600.0
2014-06-05 15:25:00,83.48,83.5,83.42,83.5,40300.0,69.1766,69.1932,69.1269,69.1932,40300.0
2014-06-05 15:30:00,83.5,83.53,83.49,83.53,16700.0,69.1932,69.2181,69.1849,69.2181,16700.0
2014-06-05 15:35:00,83.53,83.54,83.5,83.52,23600.0,69.2181,69.2264,69.1932,69.2098,23600.0
2014-06-05 15:40:00,83.52,83.53,83.51,83.52,18100.0,69.2098,69.2181,69.2015,69.2098,18100.0
2014-06-05 15:45:00,83.52,83.55,83.51,83.52,55800.0,69.2098,69.2346,69.2015,69.2098,55800.0
2014-06-05 15:50:00,83.52,83.53,83.52,83.53,42400.0,69.2098,69.2181,69.2098,69.2181,42400.0
2014-06-05 15:55:00,83.53,83.58,83.52,83.58,114000.0,69.2181,69.2595,69.2098,69.2595,114000.0
2014-06-06 09:30:00,83.6,83.75,83.46,83.71,48800.0,69.2761,69.4004,69.1601,69.3672,48800.0
2014-06-06 09:35:00,83.73,83.83,83.71,83.73,44500.0,69.3838,69.4667,69.3672,69.3838,44500.0
2014-06-06 09:40:00,83.75,83.78,83.62,83.72,15600.0,69.4004,69.4252,69.2927,69.3755,15600.0
2014-06-06 09:45:00,83.76,83.76,83.59,83.64,31800.0,69.4087,69.4087,69.2678,69.3092,31800.0
2014-06-06 09:50:00,83.64,83.66,83.58,83.61,24200.0,69.3092,69.3258,69.2595,69.2844,24200.0
2014-06-06 09:55:00,83.6,83.68,83.58,83.67,28900.0,69.2761,69.3424,69.2595,69.3341,28900.0
2014-06-06 10:00:00,83.68,83.81,83.68,83.76,48200.0,69.3424,69.4501,69.3424,69.4087,48200.0
2014-06-06 10:05:00,83.76,83.83,83.76,83.82,12300.0,69.4087,69.4667,69.4087,69.4584,12300.0
2014-06-06 10:10:00,83.81,83.83,83.71,83.73,8300.0,69.4501,69.4667,69.3672,69.3838,8300.0
2014-06-06 10:15:00,83.73,83.81,83.72,83.73,17600.0,69.3838,69.4501,69.3755,69.3838,17600.0
2014-06-06 10:20:00,83.72,83.76,83.71,83.75,14700.0,69.3755,69.4087,69.3672,69.4004,14700.0
2014-06-06 10:25:00,83.74,83.85,83.72,83.85,28600.0,69.3921,69.4832,69.3755,69.4832,28600.0
2014-06-06 10:30:00,83.85,83.87,83.83,83.84,26700.0,69.4832,69.4998,69.4667,69.475,26700.0
2014-06-06 10:35:00,83.83,83.85,83.78,83.79,12800.0,69.4667,69.4832,69.4252,69.4335,12800.0
2014-06-06 10:40:00,83.79,83.8,83.75,83.78,17800.0,69.4335,69.4418,69.4004,69.4252,17800.0
2014-06-06 10:45:00,83.79,83.87,83.78,83.86,14900.0,69.4335,69.4998,69.4252,69.4915,14900.0
2014-06-06 10:50:00,83.87,83.88,83.79,83.82,43400.0,69.4998,69.5081,69.4335,69.4584,43400.0
2014-06-06 10:55:00,83.82,83.83,83.73,83.76,16200.0,69.4584,69.4667,69.3838,69.4087,16200.0
2014-06-06 11:00:00,83.76,83.76,83.71,83.71,13000.0,69.4087,69.4087,69.3672,69.3672,13000.0
2014-06-06 11:05:00,83.7,83.74,83.66,83.74,14200.0,69.3589,69.3921,69.3258,69.3921,14200.0
2014-06-06 11:10:00,83.74,83.75,83.72,83.72,8500.0,69.3921,69.4004,69.3755,69.3755,8500.0
2014-06-06 11:15:00,83.73,83.74,83.72,83.73,11100.0,69.3838,69.3921,69.3755,69.3838,11100.0
2014-06-06 11:20:00,83.72,83.73,83.6,83.61,24900.0,69.3755,69.3838,69.2761,69.2844,24900.0
2014-06-06 11:25:00,83.62,83.62,83.55,83.56,20200.0,69.2927,69.2927,69.2346,69.2429,20200.0
2014-06-06 11:30:00,83.55,83.56,83.5,83.52,29300.0,69.2346,69.2429,69.1932,69.2098,29300.0
2014-06-06 11:35:00,83.52,83.55,83.52,83.54,15200.0,69.2098,69.2346,69.2098,69.2264,15200.0
2014-06-06 11:40:00,83.54,83.54,83.49,83.5,52300.0,69.2264,69.2264,69.1849,69.1932,52300.0
2014-06-06 11:45:00,83.5,83.5,83.48,83.5,68400.0,69.1932,69.1932,69.1766,69.1932,68400.0
2014-06-06 11:50:00,83.5,83.5,83.49,83.5,11600.0,69.1932,69.1932,69.1849,69.1932,11600.0
2014-06-06 11:55:00,83.5,83.5,83.49,83.5,10600.0,69.1932,69.1932,69.1849,69.1932,10600.0
2014-06-06 12:00:00,83.49,83.5,83.49,83.5,10700.0,69.1849,69.1932,69.1849,69.1932,10700.0
2014-06-06 12:05:00,83.5,83.5,83.49,83.5,32600.0,69.1932,69.1932,69.1849,69.1932,32600.0
2014-06-06 12:10:00,83.5,83.52,83.44,83.49,35500.0,69.1932,69.2098,69.1435,69.1849,35500.0
2014-06-06 12:15:00,83.49,83.5,83.48,83.5,6800.0,69.1849,69.1932,69.1766,69.1932,6800.0
2014-06-06 12:20:00,83.5,83.5,83.47,83.48,14800.0,69.1932,69.1932,69.1684,69.1766,14800.0
2014-06-06 12:25:00,83.49,83.57,83.48,83.55,59400.0,69.1849,69.2512,69.1766,69.2346,59400.0
2014-06-06 12:30:00,83.54,83.62,83.54,83.61,13600.0,69.2264,69.2927,69.2264,69.2844,13600.0
2014-06-06 12:35:00,83.62,83.64,83.59,83.61,18000.0,69.2927,69.3092,69.2678,69.2844,18000.0
2014-06-06 12:40:00,83.6,83.64,83.6,83.62,6800.0,69.2761,69.3092,69.2761,69.2927,6800.0
2014-06-06 12:45:00,83.62,83.62,83.6,83.62,18800.0,69.2927,69.2927,69.2761,69.2927,18800.0
2014-06-06 12:50:00,83.62,83.64,83.6,83.64,9400.0,69.2927,69.3092,69.2761,69.3092,9400.0
2014-06-06 12:55:00,83.65,83.65,83.62,83.63,5300.0,69.3175,69.3175,69.2927,69.3009,5300.0
2014-06-06 13:00:00,83.63,83.66,83.62,83.66,6000.0,69.3009,69.3258,69.2927,69.3258,6000.0
2014-06-06 13:05:00,83.66,83.66,83.61,83.61,11900.0,69.3258,69.3258,69.2844,69.2844,11900.0
2014-06-06 13:10:00,83.62,83.62,83.57,83.58,48000.0,69.2927,69.2927,69.2512,69.2595,48000.0
2014-06-06 13:15:00,83.57,83.61,83.57,83.6,15900.0,69.2512,69.2844,69.2512,69.2761,15900.0
2014-06-06 13:20:00,83.6,83.61,83.59,83.59,18800.0,69.2761,69.2844,69.2678,69.2678,18800.0
2014-06-06 13:25:00,83.61,83.62,83.59,83.59,13200.0,69.2844,69.2927,69.2678,69.2678,13200.0
2014-06-06 13:30:00,83.6,83.61,83.59,83.59,13100.0,69.2761,69.2844,69.2678,69.2678,13100.0
2014-06-06 13:35:00,83.59,83.6,83.58,83.6,13600.0,69.2678,69.2761,69.2595,69.2761,13600.0
2014-06-06 13:40:00,83.58,83.61,83.58,83.59,9200.0,69.2595,69.2844,69.2595,69.2678,9200.0
2014-06-06 13:45:00,83.59,83.59,83.46,83.5,59500.0,69.2678,69.2678,69.1601,69.1932,59500.0
2014-06-06 13:50:00,83.49,83.49,83.46,83.49,19000.0,69.1849,69.1849,69.1601,69.1849,19000.0
2014-06-06 13:55:00,83.49,83.52,83.46,83.49,31300.0,69.1849,69.2098,69.1601,69.1849,31300.0
2014-06-06 14:00:00,83.49,83.54,83.49,83.54,42400.0,69.1849,69.2264,69.1849,69.2264,42400.0
2014-06-06 14:05:00,83.54,83.61,83.54,83.6,31000.0,69.2264,69.2844,69.2264,69.2761,31000.0
2014-06-06 14:10:00,83.6,83.61,83.57,83.6,44500.0,69.2761,69.2844,69.2512,69.2761,44500.0
2014-06-06 14:15:00,83.6,83.61,83.59,83.59,13400.0,69.2761,69.2844,69.2678,69.2678,13400.0
2014-06-06 14:20:00,83.59,83.61,83.58,83.6,12200.0,69.2678,69.2844,69.2595,69.2761,12200.0
2014-06-06 14:25:00,83.6,83.6,83.57,83.57,7800.0,69.2761,69.2761,69.2512,69.2512,7800.0
2014-06-06 14:30:00,83.58,83.61,83.57,83.59,9100.0,69.2595,69.2844,69.2512,69.2678,9100.0
2014-06-06 14:35:00,83.59,83.61,83.58,83.6,18900.0,69.2678,69.2844,69.2595,69.2761,18900.0
2014-06-06 14:40:00,83.59,83.59,83.57,83.57,5900.0,69.2678,69.2678,69.2512,69.2512,5900.0
2014-06-06 14:45:00,83.58,83.58,83.56,83.58,21100.0,69.2595,69.2595,69.2429,69.2595,21100.0
2014-06-06 14:50:00,83.57,83.58,83.53,83.53,22400.0,69.2512,69.2595,69.2181,69.2181,22400.0
2014-06-06 14:55:00,83.54,83.58,83.53,83.53,20900.0,69.2264,69.2595,69.2181,69.2181,20900.0
2014-06-06 15:00:00,83.52,83.53,83.48,83.5,21600.0,69.2098,69.2181,69.1766,69.1932,21600.0
2014-06-06 15:05:00,83.5,83.55,83.49,83.53,40100.0,69.1932,69.2346,69.1849,69.2181,40100.0
2014-06-06 15:10:00,83.53,83.64,83.53,83.64,22900.0,69.2181,69.3092,69.2181,69.3092,22900.0
2014-06-06 15:15:00,83.65,83.66,83.64,83.65,28600.0,69.3175,69.3258,69.3092,69.3175,28600.0
2014-06-06 15:20:00,83.65,83.66,83.59,83.61,29900.0,69.3175,69.3258,69.2678,69.2844,29900.0
2014-06-06 15:25:00,83.6,83.61,83.58,83.6,36000.0,69.2761,69.2844,69.2595,69.2761,36000.0
2014-06-06 15:30:00,83.6,83.6,83.54,83.55,19000.0,69.2761,69.2761,69.2264,69.2346,19000.0
2014-06-06 15:35:00,83.54,83.56,83.47,83.47,53500.0,69.2264,69.2429,69.1684,69.1684,53500.0
2014-06-06 15:40:00,83.47,83.48,83.36,83.36,50300.0,69.1684,69.1766,69.0772,69.0772,50300.0
2014-06-06 15:45:00,83.37,83.45,83.37,83.44,46000.0,69.0855,69.1518,69.0855,69.1435,46000.0
2014-06-06 15:50:00,83.45,83.47,83.41,83.42,45700.0,69.1518,69.1684,69.1186,69.1269,45700.0
2014-06-06 15:55:00,83.42,83.53,83.41,83.51,123000.0,69.1269,69.2181,69.1186,69.2015,123000.0
2014-06-09 09:30:00,83.49,83.57,83.4,83.5,51700.0,69.1849,69.2512,69.1103,69.1932,51700.0
2014-06-09 09:35:00,83.5,83.66,83.44,83.64,23200.0,69.1932,69.3258,69.1435,69.3092,23200.0
2014-06-09 09:40:00,83.63,83.87,83.63,83.85,23600.0,69.3009,69.4998,69.3009,69.4832,23600.0
2014-06-09 09:45:00,83.85,83.98,83.83,83.95,22300.0,69.4832,69.591,69.4667,69.5661,22300.0
2014-06-09 09:50:00,83.96,83.99,83.93,83.99,16100.0,69.5744,69.5993,69.5495,69.5993,16100.0
2014-06-09 09:55:00,83.96,83.99,83.94,83.94,10800.0,69.5744,69.5993,69.5578,69.5578,10800.0
2014-06-09 10:00:00,83.94,83.94,83.79,83.79,11600.0,69.5578,69.5578,69.4335,69.4335,11600.0
2014-06-09 10:05:00,83.8,84.0,83.8,83.97,17800.0,69.4418,69.6075,69.4418,69.5827,17800.0
2014-06-09 10:10:00,83.98,83.99,83.93,83.95,13500.0,69.591,69.5993,69.5495,69.5661,13500.0
2014-06-09 10:15:00,83.95,83.97,83.91,83.93,11400.0,69.5661,69.5827,69.533,69.5495,11400.0
2014-06-09 10:20:00,83.93,83.93,83.9,83.92,8400.0,69.5495,69.5495,69.5247,69.5413,8400.0
2014-06-09 10:25:00,83.92,83.95,83.89,83.94,12700.0,69.5413,69.5661,69.5164,69.5578,12700.0
2014-06-09 10:30:00,83.94,83.95,83.85,83.86,17500.0,69.5578,69.5661,69.4832,69.4915,17500.0
2014-06-09 10:35:00,83.85,83.91,83.85,83.91,9300.0,69.4832,69.533,69.4832,69.533,9300.0
2014-06-09 10:40:00,83.91,84.0,83.91,83.97,20900.0,69.533,69.6075,69.533,69.5827,20900.0
2014-06-09 10:45:00,83.98,84.16,83.97,84.13,40200.0,69.591,69.7401,69.5827,69.7153,40200.0
2014-06-09 10:50:00,84.14,84.23,84.13,84.2,17800.0,69.7236,69.7981,69.7153,69.7733,17800.0
2014-06-09 10:55:00,84.2,84.23,84.15,84.21,16000.0,69.7733,69.7981,69.7318,69.7816,16000.0
2014-06-09 11:00:00,84.2,84.21,84.16,84.19,10000.0,69.7733,69.7816,69.7401,69.765,10000.0
2014-06-09 11:05:00,84.19,84.24,84.16,84.23,15500.0,69.765,69.8064,69.7401,69.7981,15500.0
2014-06-09 11:10:00,84.24,84.35,84.24,84.34,16900.0,69.8064,69.8976,69.8064,69.8893,16900.0
2014-06-09 11:15:00,84.33,84.36,84.28,84.36,14900.0,69.881,69.9059,69.8396,69.9059,14900.0
2014-06-09 11:20:00,84.36,84.42,84.36,84.41,12900.0,69.9059,69.9556,69.9059,69.9473,12900.0
2014-06-09 11:25:00,84.41,84.48,84.4,84.44,17800.0,69.9473,70.0053,69.939,69.9722,17800.0
2014-06-09 11:30:00,84.44,84.47,84.43,84.47,8300.0,69.9722,69.997,69.9639,69.997,8300.0
2014-06-09 11:35:00,84.47,84.54,84.45,84.46,21700.0,69.997,70.055,69.9804,69.9887,21700.0
2014-06-09 11:40:00,84.47,84.51,84.42,84.51,13300.0,69.997,70.0302,69.9556,70.0302,13300.0
2014-06-09 11:45:00,84.51,84.55,84.42,84.55,30400.0,70.0302,70.0633,69.9556,70.0633,30400.0
2014-06-09 11:50:00,84.55,84.56,84.49,84.51,13200.0,70.0633,70.0716,70.0136,70.0302,13200.0
2014-06-09 11:55:00,84.52,84.52,84.49,84.51,9000.0,70.0385,70.0385,70.0136,70.0302,9000.0
2014-06-09 12:00:00,84.5,84.52,84.41,84.44,13300.0,70.0219,70.0385,69.9473,69.9722,13300.0
2014-06-09 12:05:00,84.43,84.44,84.3,84.3,15500.0,69.9639,69.9722,69.8561,69.8561,15500.0
2014-06-09 12:10:00,84.31,84.35,84.3,84.32,12300.0,69.8644,69.8976,69.8561,69.8727,12300.0
2014-06-09 12:15:00,84.33,84.33,84.24,84.25,22200.0,69.881,69.881,69.8064,69.8147,22200.0
2014-06-09 12:20:00,84.26,84.33,84.25,84.32,15800.0,69.823,69.881,69.8147,69.8727,15800.0
2014-06-09 12:25:00,84.32,84.35,84.32,84.34,17800.0,69.8727,69.8976,69.8727,69.8893,17800.0
2014-06-09 12:30:00,84.33,84.38,84.32,84.36,14500.0,69.881,69.9224,69.8727,69.9059,14500.0
2014-06-09 12:35:00,84.38,84.41,84.32,84.32,6000.0,69.9224,69.9473,69.8727,69.8727,6000.0
2014-06-09 12:40:00,84.34,84.36,84.27,84.27,8000.0,69.8893,69.9059,69.8313,69.8313,8000.0
2014-06-09 12:45:00,84.27,84.29,84.26,84.28,12300.0,69.8313,69.8479,69.823,69.8396,12300.0
2014-06-09 12:50:00,84.28,84.31,84.28,84.29,8400.0,69.8396,69.8644,69.8396,69.8479,8400.0
2014-06-09 12:55:00,84.3,84.31,84.27,84.29,6500.0,69.8561,69.8644,69.8313,69.8479,6500.0
2014-06-09 13:00:00,84.29,84.29,84.27,84.28,10200.0,69.8479,69.8479,69.8313,69.8396,10200.0
2014-06-09 13:05:00,84.29,84.29,84.25,84.28,9500.0,69.8479,69.8479,69.8147,69.8396,9500.0
2014-06-09 13:10:00,84.27,84.29,84.26,84.26,12200.0,69.8313,69.8479,69.823,69.823,12200.0
2014-06-09 13:15:00,84.27,84.27,84.2,84.21,16800.0,69.8313,69.8313,69.7733,69.7816,16800.0
2014-06-09 13:20:00,84.21,84.25,84.18,84.24,26100.0,69.7816,69.8147,69.7567,69.8064,26100.0
2014-06-09 13:25:00,84.24,84.28,84.23,84.25,14200.0,69.8064,69.8396,69.7981,69.8147,14200.0
2014-06-09 13:30:00,84.26,84.3,84.26,84.27,13400.0,69.823,69.8561,69.823,69.8313,13400.0
2014-06-09 13:35:00,84.26,84.36,84.26,84.35,8400.0,69.823,69.9059,69.823,69.8976,8400.0
2014-06-09 13:40:00,84.35,84.36,84.28,84.32,15300.0,69.8976,69.9059,69.8396,69.8727,15300.0
2014-06-09 13:45:00,84.32,84.39,84.28,84.38,28200.0,69.8727,69.9307,69.8396,69.9224,28200.0
2014-06-09 13:50:00,84.39,84.46,84.39,84.45,30700.0,69.9307,69.9887,69.9307,69.9804,30700.0
2014-06-09 13:55:00,84.44,84.47,84.38,84.38,17900.0,69.9722,69.997,69.9224,69.9224,17900.0
2014-06-09 14:00:00,84.37,84.37,84.33,84.35,29000.0,69.9142,69.9142,69.881,69.8976,29000.0
2014-06-09 14:05:00,84.36,84.36,84.26,84.28,11300.0,69.9059,69.9059,69.823,69.8396,11300.0
2014-06-09 14:10:00,84.27,84.27,84.16,84.16,15800.0,69.8313,69.8313,69.7401,69.7401,15800.0
2014-06-09 14:15:00,84.17,84.2,84.17,84.18,8700.0,69.7484,69.7733,69.7484,69.7567,8700.0
2014-06-09 14:20:00,84.19,84.23,84.17,84.21,14000.0,69.765,69.7981,69.7484,69.7816,14000.0
2014-06-09 14:25:00,84.22,84.24,84.21,84.23,12000.0,69.7899,69.8064,69.7816,69.7981,12000.0
2014-06-09 14:30:00,84.23,84.31,84.23,84.27,25800.0,69.7981,69.8644,69.7981,69.8313,25800.0
2014-06-09 14:35:00,84.28,84.35,84.27,84.33,17300.0,69.8396,69.8976,69.8313,69.881,17300.0
2014-06-09 14:40:00,84.33,84.41,84.33,84.4,11400.0,69.881,69.9473,69.881,69.939,11400.0
2014-06-09 14:45:00,84.4,84.42,84.38,84.41,12700.0,69.939,69.9556,69.9224,69.9473,12700.0
2014-06-09 14:50:00,84.41,84.5,84.41,84.49,16300.0,69.9473,70.0219,69.9473,70.0136,16300.0
2014-06-09 14:55:00,84.5,84.54,84.46,84.48,18600.0,70.0219,70.055,69.9887,70.0053,18600.0
2014-06-09 15:00:00,84.48,84.49,84.45,84.45,12800.0,70.0053,70.0136,69.9804,69.9804,12800.0
2014-06-09 15:05:00,84.45,84.45,84.41,84.42,17000.0,69.9804,69.9804,69.9473,69.9556,17000.0
2014-06-09 15:10:00,84.41,84.41,84.33,84.34,15900.0,69.9473,69.9473,69.881,69.8893,15900.0
2014-06-09 15:15:00,84.34,84.34,84.28,84.32,27800.0,69.8893,69.8893,69.8396,69.8727,27800.0
2014-06-09 15:20:00,84.31,84.36,84.31,84.36,16200.0,69.8644,69.9059,69.8644,69.9059,16200.0
2014-06-09 15:25:00,84.36,84.39,84.31,84.31,21000.0,69.9059,69.9307,69.8644,69.8644,21000.0
2014-06-09 15:30:00,84.31,84.34,84.31,84.34,19600.0,69.8644,69.8893,69.8644,69.8893,19600.0
2014-06-09 15:35:00,84.34,84.34,84.26,84.26,34700.0,69.8893,69.8893,69.823,69.823,34700.0
2014-06-09 15:40:00,84.26,84.27,84.22,84.23,34000.0,69.823,69.8313,69.7899,69.7981,34000.0
2014-06-09 15:45:00,84.23,84.28,84.23,84.28,34400.0,69.7981,69.8396,69.7981,69.8396,34400.0
2014-06-09 15:50:00,84.28,84.34,84.27,84.29,60400.0,69.8396,69.8893,69.8313,69.8479,60400.0
2014-06-09 15:55:00,84.29,84.31,84.25,84.26,71700.0,69.8479,69.8644,69.8147,69.823,71700.0
2014-06-10 09:30:00,84.07,84.39,83.94,84.36,47100.0,69.6656,69.9307,69.5578,69.9059,47100.0
2014-06-10 09:35:00,84.36,84.41,84.2,84.2,14800.0,69.9059,69.9473,69.7733,69.7733,14800.0
2014-06-10 09:40:00,84.21,84.37,84.17,84.3,13800.0,69.7816,69.9142,69.7484,69.8561,13800.0
2014-06-10 09:45:00,84.29,84.47,84.27,84.34,33100.0,69.8479,69.997,69.8313,69.8893,33100.0
2014-06-10 09:50:00,84.38,84.42,84.15,84.22,23300.0,69.9224,69.9556,69.7318,69.7899,23300.0
2014-06-10 09:55:00,84.21,84.27,84.09,84.27,10000.0,69.7816,69.8313,69.6821,69.8313,10000.0
2014-06-10 10:00:00,84.32,84.32,84.11,84.17,18100.0,69.8727,69.8727,69.6987,69.7484,18100.0
2014-06-10 10:05:00,84.16,84.22,84.11,84.11,10700.0,69.7401,69.7899,69.6987,69.6987,10700.0
2014-06-10 10:10:00,84.1,84.23,84.05,84.23,17500.0,69.6904,69.7981,69.649,69.7981,17500.0
2014-06-10 10:15:00,84.24,84.29,84.17,84.23,19200.0,69.8064,69.8479,69.7484,69.7981,19200.0
2014-06-10 10:20:00,84.23,84.41,84.21,84.37,14200.0,69.7981,69.9473,69.7816,69.9142,14200.0
2014-06-10 10:25:00,84.37,84.46,84.34,84.45,6000.0,69.9142,69.9887,69.8893,69.9804,6000.0
2014-06-10 10:30:00,84.45,84.49,84.42,84.44,13600.0,69.9804,70.0136,69.9556,69.9722,13600.0
2014-06-10 10:35:00,84.43,84.43,84.32,84.34,9100.0,69.9639,69.9639,69.8727,69.8893,9100.0
2014-06-10 10:40:00,84.33,84.34,84.25,84.31,10900.0,69.881,69.8893,69.8147,69.8644,10900.0
2014-06-10 10:45:00,84.3,84.3,84.25,84.26,7600.0,69.8561,69.8561,69.8147,69.823,7600.0
2014-06-10 10:50:00,84.25,84.26,84.22,84.22,13600.0,69.8147,69.823,69.7899,69.7899,13600.0
2014-06-10 10:55:00,84.23,84.23,84.17,84.18,29600.0,69.7981,69.7981,69.7484,69.7567,29600.0
2014-06-10 11:00:00,84.18,84.29,84.18,84.27,35200.0,69.7567,69.8479,69.7567,69.8313,35200.0
2014-06-10 11:05:00,84.29,84.37,84.29,84.37,10700.0,69.8479,69.9142,69.8479,69.9142,10700.0
2014-06-10 11:10:00,84.36,84.37,84.27,84.27,9100.0,69.9059,69.9142,69.8313,69.8313,9100.0
2014-06-10 11:15:00,84.27,84.29,84.25,84.25,10100.0,69.8313,69.8479,69.8147,69.8147,10100.0
2014-06-10 11:20:00,84.25,84.28,84.25,84.25,10200.0,69.8147,69.8396,69.8147,69.8147,10200.0
2014-06-10 11:25:00,84.25,84.27,84.25,84.27,7500.0,69.8147,69.8313,69.8147,69.8313,7500.0
2014-06-10 11:30:00,84.26,84.33,84.26,84.31,7200.0,69.823,69.881,69.823,69.8644,7200.0
2014-06-10 11:35:00,84.31,84.36,84.28,84.36,7200.0,69.8644,69.9059,69.8396,69.9059,7200.0
2014-06-10 11:40:00,84.37,84.39,84.36,84.36,4600.0,69.9142,69.9307,69.9059,69.9059,4600.0
2014-06-10 11:45:00,84.36,84.37,84.31,84.31,8200.0,69.9059,69.9142,69.8644,69.8644,8200.0
2014-06-10 11:50:00,84.31,84.31,84.25,84.25,6800.0,69.8644,69.8644,69.8147,69.8147,6800.0
2014-06-10 11:55:00,84.25,84.27,84.25,84.26,12800.0,69.8147,69.8313,69.8147,69.823,12800.0
2014-06-10 12:00:00,84.26,84.27,84.2,84.22,12100.0,69.823,69.8313,69.7733,69.7899,12100.0
2014-06-10 12:05:00,84.22,84.25,84.15,84.15,7300.0,69.7899,69.8147,69.7318,69.7318,7300.0
2014-06-10 12:10:00,84.16,84.17,84.1,84.11,12700.0,69.7401,69.7484,69.6904,69.6987,12700.0
2014-06-10 12:15:00,84.11,84.14,84.09,84.09,24000.0,69.6987,69.7236,69.6821,69.6821,24000.0
2014-06-10 12:20:00,84.09,84.09,84.05,84.07,11100.0,69.6821,69.6821,69.649,69.6656,11100.0
2014-06-10 12:25:00,84.07,84.09,84.06,84.06,15000.0,69.6656,69.6821,69.6573,69.6573,15000.0
2014-06-10 12:30:00,84.05,84.06,84.0,84.02,9900.0,69.649,69.6573,69.6075,69.6241,9900.0
2014-06-10 12:35:00,84.03,84.06,84.03,84.05,4900.0,69.6324,69.6573,69.6324,69.649,4900.0
2014-06-10 12:40:00,84.04,84.04,83.96,83.99,7600.0,69.6407,69.6407,69.5744,69.5993,7600.0
2014-06-10 12:45:00,83.99,83.99,83.85,83.88,16500.0,69.5993,69.5993,69.4832,69.5081,16500.0
2014-06-10 12:50:00,83.89,83.95,83.89,83.91,6200.0,69.5164,69.5661,69.5164,69.533,6200.0
2014-06-10 12:55:00,83.91,83.95,83.9,83.95,8300.0,69.533,69.5661,69.5247,69.5661,8300.0
2014-06-10 13:00:00,83.95,83.97,83.94,83.96,3800.0,69.5661,69.5827,69.5578,69.5744,3800.0
2014-06-10 13:05:00,83.96,83.98,83.95,83.97,8500.0,69.5744,69.591,69.5661,69.5827,8500.0
2014-06-10 13:10:00,83.98,84.0,83.93,83.97,21100.0,69.591,69.6075,69.5495,69.5827,21100.0
2014-06-10 13:15:00,83.96,83.96,83.88,83.91,5600.0,69.5744,69.5744,69.5081,69.533,5600.0
2014-06-10 13:20:00,83.92,83.94,83.91,83.92,5700.0,69.5413,69.5578,69.533,69.5413,5700.0
2014-06-10 13:25:00,83.91,83.94,83.88,83.91,20300.0,69.533,69.5578,69.5081,69.533,20300.0
2014-06-10 13:30:00,83.91,83.97,83.9,83.97,4600.0,69.533,69.5827,69.5247,69.5827,4600.0
2014-06-10 13:35:00,83.97,83.98,83.93,83.95,5300.0,69.5827,69.591,69.5495,69.5661,5300.0
2014-06-10 13:40:00,83.95,83.95,83.91,83.91,11000.0,69.5661,69.5661,69.533,69.533,11000.0
2014-06-10 13:45:00,83.91,83.93,83.87,83.89,21900.0,69.533,69.5495,69.4998,69.5164,21900.0
2014-06-10 13:50:00,83.89,83.89,83.83,83.86,20900.0,69.5164,69.5164,69.4667,69.4915,20900.0
2014-06-10 13:55:00,83.87,83.87,83.81,83.84,15800.0,69.4998,69.4998,69.4501,69.475,15800.0
2014-06-10 14:00:00,83.84,83.85,83.82,83.82,12500.0,69.475,69.4832,69.4584,69.4584,12500.0
2014-06-10 14:05:00,83.81,83.83,83.8,83.83,13900.0,69.4501,69.4667,69.4418,69.4667,13900.0
2014-06-10 14:10:00,83.83,83.83,83.8,83.82,17700.0,69.4667,69.4667,69.4418,69.4584,17700.0
2014-06-10 14:15:00,83.82,83.82,83.8,83.81,20900.0,69.4584,69.4584,69.4418,69.4501,20900.0
2014-06-10 14:20:00,83.81,83.82,83.8,83.81,14600.0,69.4501,69.4584,69.4418,69.4501,14600.0
2014-06-10 14:25:00,83.81,83.82,83.77,83.78,20500.0,69.4501,69.4584,69.417,69.4252,20500.0
2014-06-10 14:30:00,83.78,83.8,83.73,83.74,22200.0,69.4252,69.4418,69.3838,69.3921,22200.0
2014-06-10 14:35:00,83.74,83.78,83.7,83.71,16700.0,69.3921,69.4252,69.3589,69.3672,16700.0
2014-06-10 14:40:00,83.7,83.72,83.7,83.7,11300.0,69.3589,69.3755,69.3589,69.3589,11300.0
2014-06-10 14:45:00,83.71,83.72,83.68,83.68,14800.0,69.3672,69.3755,69.3424,69.3424,14800.0
2014-06-10 14:50:00,83.69,83.7,83.66,83.66,18200.0,69.3507,69.3589,69.3258,69.3258,18200.0
2014-06-10 14:55:00,83.67,83.69,83.66,83.68,14800.0,69.3341,69.3507,69.3258,69.3424,14800.0
2014-06-10 15:00:00,83.69,83.73,83.68,83.73,20200.0,69.3507,69.3838,69.3424,69.3838,20200.0
2014-06-10 15:05:00,83.73,83.74,83.71,83.72,18000.0,69.3838,69.3921,69.3672,69.3755,18000.0
2014-06-10 15:10:00,83.71,83.72,83.66,83.66,23300.0,69.3672,69.3755,69.3258,69.3258,23300.0
2014-06-10 15:15:00,83.67,83.67,83.66,83.67,23000.0,69.3341,69.3341,69.3258,69.3341,23000.0
2014-06-10 15:20:00,83.67,83.67,83.61,83.64,38500.0,69.3341,69.3341,69.2844,69.3092,38500.0
2014-06-10 15:25:00,83.64,83.65,83.56,83.59,46400.0,69.3092,69.3175,69.2429,69.2678,46400.0
2014-06-10 15:30:00,83.59,83.66,83.59,83.64,35500.0,69.2678,69.3258,69.2678,69.3092,35500.0
2014-06-10 15:35:00,83.64,83.71,83.64,83.7,37600.0,69.3092,69.3672,69.3092,69.3589,37600.0
2014-06-10 15:40:00,83.7,83.75,83.7,83.7,31100.0,69.3589,69.4004,69.3589,69.3589,31100.0
2014-06-10 15:45:00,83.7,83.7,83.66,83.67,41200.0,69.3589,69.3589,69.3258,69.3341,41200.0
2014-06-10 15:50:00,83.68,83.68,83.66,83.67,89800.0,69.3424,69.3424,69.3258,69.3341,89800.0
2014-06-10 15:55:00,83.67,83.67,83.62,83.65,144700.0,69.3341,69.3341,69.2927,69.3175,144700.0
2014-06-11 09:30:00,83.35,83.47,82.88,83.47,110800.0,69.0689,69.1684,68.6794,69.1684,110800.0
2014-06-11 09:35:00,83.46,83.62,83.33,83.61,30500.0,69.1601,69.2927,69.0523,69.2844,30500.0
2014-06-11 09:40:00,83.59,83.61,83.44,83.48,36700.0,69.2678,69.2844,69.1435,69.1766,36700.0
2014-06-11 09:45:00,83.47,83.5,83.35,83.39,51600.0,69.1684,69.1932,69.0689,69.1021,51600.0
2014-06-11 09:50:00,83.4,83.48,83.34,83.34,16800.0,69.1103,69.1766,69.0606,69.0606,16800.0
2014-06-11 09:55:00,83.35,83.39,83.27,83.36,15800.0,69.0689,69.1021,69.0026,69.0772,15800.0
2014-06-11 10:00:00,83.36,83.43,83.31,83.42,19000.0,69.0772,69.1352,69.0358,69.1269,19000.0
2014-06-11 10:05:00,83.42,83.42,83.26,83.26,15300.0,69.1269,69.1269,68.9943,68.9943,15300.0
2014-06-11 10:10:00,83.24,83.33,83.17,83.31,21600.0,68.9778,69.0523,68.9198,69.0358,21600.0
2014-06-11 10:15:00,83.3,83.32,83.22,83.25,21100.0,69.0275,69.0441,68.9612,68.9861,21100.0
2014-06-11 10:20:00,83.25,83.28,83.17,83.19,13400.0,68.9861,69.0109,68.9198,68.9363,13400.0
2014-06-11 10:25:00,83.2,83.2,83.1,83.15,15700.0,68.9446,68.9446,68.8618,68.9032,15700.0
2014-06-11 10:30:00,83.14,83.4,83.06,83.2,49200.0,68.8949,69.1103,68.8286,68.9446,49200.0
2014-06-11 10:35:00,83.2,83.22,83.15,83.18,23800.0,68.9446,68.9612,68.9032,68.928,23800.0
2014-06-11 10:40:00,83.19,83.22,83.08,83.08,25200.0,68.9363,68.9612,68.8452,68.8452,25200.0
2014-06-11 10:45:00,83.08,83.09,82.99,82.99,47000.0,68.8452,68.8535,68.7706,68.7706,47000.0
2014-06-11 10:50:00,83.0,83.08,82.99,83.02,30100.0,68.7789,68.8452,68.7706,68.7955,30100.0
2014-06-11 10:55:00,83.02,83.04,82.8,82.81,42700.0,68.7955,68.812,68.6132,68.6214,42700.0
2014-06-11 11:00:00,82.81,82.82,82.68,82.68,48500.0,68.6214,68.6297,68.5137,68.5137,48500.0
2014-06-11 11:05:00,82.68,82.74,82.63,82.73,37300.0,68.5137,68.5634,68.4723,68.5551,37300.0
2014-06-11 11:10:00,82.75,82.77,82.72,82.72,26300.0,68.5717,68.5883,68.5469,68.5469,26300.0
2014-06-11 11:15:00,82.73,82.75,82.69,82.71,18000.0,68.5551,68.5717,68.522,68.5386,18000.0
2014-06-11 11:20:00,82.71,82.75,82.7,82.7,22300.0,68.5386,68.5717,68.5303,68.5303,22300.0
2014-06-11 11:25:00,82.72,82.87,82.72,82.86,83400.0,68.5469,68.6712,68.5469,68.6629,83400.0
2014-06-11 11:30:00,82.86,82.97,82.86,82.95,31000.0,68.6629,68.754,68.6629,68.7375,31000.0
2014-06-11 11:35:00,82.95,82.95,82.92,82.95,22800.0,68.7375,68.7375,68.7126,68.7375,22800.0
2014-06-11 11:40:00,82.96,82.98,82.93,82.98,9400.0,68.7457,68.7623,68.7209,68.7623,9400.0
2014-06-11 11:45:00,82.98,82.99,82.95,82.97,15100.0,68.7623,68.7706,68.7375,68.754,15100.0
2014-06-11 11:50:00,82.95,83.01,82.95,83.01,7100.0,68.7375,68.7872,68.7375,68.7872,7100.0
2014-06-11 11:55:00,83.0,83.01,82.97,83.0,17100.0,68.7789,68.7872,68.754,68.7789,17100.0
2014-06-11 12:00:00,83.01,83.01,82.98,82.98,15800.0,68.7872,68.7872,68.7623,68.7623,15800.0
2014-06-11 12:05:00,82.99,83.04,82.99,83.04,6500.0,68.7706,68.812,68.7706,68.812,6500.0
2014-06-11 12:10:00,83.04,83.05,83.03,83.04,8400.0,68.812,68.8203,68.8037,68.812,8400.0
2014-06-11 12:15:00,83.05,83.07,83.01,83.07,14600.0,68.8203,68.8369,68.7872,68.8369,14600.0
2014-06-11 12:20:00,83.06,83.06,83.0,83.02,5500.0,68.8286,68.8286,68.7789,68.7955,5500.0
2014-06-11 12:25:00,83.01,83.02,82.96,82.97,9100.0,68.7872,68.7955,68.7457,68.754,9100.0
2014-06-11 12:30:00,82.98,83.04,82.98,83.04,12200.0,68.7623,68.812,68.7623,68.812,12200.0
2014-06-11 12:35:00,83.04,83.12,83.04,83.12,5700.0,68.812,68.8783,68.812,68.8783,5700.0
2014-06-11 12:40:00,83.13,83.14,83.11,83.12,6000.0,68.8866,68.8949,68.87,68.8783,6000.0
2014-06-11 12:45:00,83.13,83.18,83.12,83.17,8800.0,68.8866,68.928,68.8783,68.9198,8800.0
2014-06-11 12:50:00,83.16,83.22,83.16,83.22,7100.0,68.9115,68.9612,68.9115,68.9612,7100.0
2014-06-11 12:55:00,83.21,83.22,83.14,83.22,18400.0,68.9529,68.9612,68.8949,68.9612,18400.0
2014-06-11 13:00:00,83.22,83.23,83.1,83.12,20600.0,68.9612,68.9695,68.8618,68.8783,20600.0
2014-06-11 13:05:00,83.12,83.15,83.08,83.15,7800.0,68.8783,68.9032,68.8452,68.9032,7800.0
2014-06-11 13:10:00,83.13,83.2,83.13,83.16,8900.0,68.8866,68.9446,68.8866,68.9115,8900.0
2014-06-11 13:15:00,83.15,83.18,83.15,83.18,3100.0,68.9032,68.928,68.9032,68.928,3100.0
2014-06-11 13:20:00,83.18,83.2,83.16,83.17,8000.0,68.928,68.9446,68.9115,68.9198,8000.0
2014-06-11 13:25:00,83.18,83.19,83.15,83.19,5200.0,68.928,68.9363,68.9032,68.9363,5200.0
2014-06-11 13:30:00,83.2,83.2,83.16,83.18,9600.0,68.9446,68.9446,68.9115,68.928,9600.0
2014-06-11 13:35:00,83.18,83.19,83.14,83.15,11300.0,68.928,68.9363,68.8949,68.9032,11300.0
2014-06-11 13:40:00,83.14,83.18,83.13,83.17,21700.0,68.8949,68.928,68.8866,68.9198,21700.0
2014-06-11 13:45:00,83.2,83.2,83.09,83.09,13500.0,68.9446,68.9446,68.8535,68.8535,13500.0
2014-06-11 13:50:00,83.09,83.12,83.08,83.09,12300.0,68.8535,68.8783,68.8452,68.8535,12300.0
2014-06-11 13:55:00,83.09,83.09,83.0,83.01,7400.0,68.8535,68.8535,68.7789,68.7872,7400.0
2014-06-11 14:00:00,83.0,83.0,82.87,82.87,32100.0,68.7789,68.7789,68.6712,68.6712,32100.0
2014-06-11 14:05:00,82.89,82.89,82.71,82.71,47300.0,68.6877,68.6877,68.5386,68.5386,47300.0
2014-06-11 14:10:00,82.72,82.79,82.72,82.73,24400.0,68.5469,68.6049,68.5469,68.5551,24400.0
2014-06-11 14:15:00,82.73,82.81,82.73,82.77,18800.0,68.5551,68.6214,68.5551,68.5883,18800.0
2014-06-11 14:20:00,82.77,82.78,82.69,82.7,23700.0,68.5883,68.5966,68.522,68.5303,23700.0
2014-06-11 14:25:00,82.72,82.77,82.72,82.74,19800.0,68.5469,68.5883,68.5469,68.5634,19800.0
2014-06-11 14:30:00,82.74,82.76,82.71,82.75,15900.0,68.5634,68.58,68.5386,68.5717,15900.0
2014-06-11 14:35:00,82.75,82.83,82.74,82.8,19900.0,68.5717,68.638,68.5634,68.6132,19900.0
2014-06-11 14:40:00,82.8,82.82,82.8,82.82,6600.0,68.6132,68.6297,68.6132,68.6297,6600.0
2014-06-11 14:45:00,82.81,82.82,82.79,82.8,18000.0,68.6214,68.6297,68.6049,68.6132,18000.0
2014-06-11 14:50:00,82.79,82.79,82.72,82.74,20900.0,68.6049,68.6049,68.5469,68.5634,20900.0
2014-06-11 14:55:00,82.75,82.75,82.64,82.64,50800.0,68.5717,68.5717,68.4806,68.4806,50800.0
2014-06-11 15:00:00,82.65,82.68,82.63,82.66,38300.0,68.4889,68.5137,68.4723,68.4971,38300.0
2014-06-11 15:05:00,82.65,82.68,82.65,82.68,27300.0,68.4889,68.5137,68.4889,68.5137,27300.0
2014-06-11 15:10:00,82.67,82.72,82.66,82.66,41500.0,68.5054,68.5469,68.4971,68.4971,41500.0
2014-06-11 15:15:00,82.67,82.68,82.63,82.65,35100.0,68.5054,68.5137,68.4723,68.4889,35100.0
2014-06-11 15:20:00,82.65,82.83,82.64,82.82,21700.0,68.4889,68.638,68.4806,68.6297,21700.0
2014-06-11 15:25:00,82.83,82.94,82.82,82.94,25800.0,68.638,68.7292,68.6297,68.7292,25800.0
2014-06-11 15:30:00,82.94,82.98,82.91,82.96,22900.0,68.7292,68.7623,68.7043,68.7457,22900.0
2014-06-11 15:35:00,82.97,83.06,82.96,83.06,36700.0,68.754,68.8286,68.7457,68.8286,36700.0
2014-06-11 15:40:00,83.05,83.07,83.0,83.07,22800.0,68.8203,68.8369,68.7789,68.8369,22800.0
2014-06-11 15:45:00,83.07,83.08,83.0,83.01,49500.0,68.8369,68.8452,68.7789,68.7872,49500.0
2014-06-11 15:50:00,83.0,83.04,82.99,82.99,51300.0,68.7789,68.812,68.7706,68.7706,51300.0
2014-06-11 15:55:00,82.99,82.99,82.91,82.95,65800.0,68.7706,68.7706,68.7043,68.7375,65800.0
2014-06-12 09:30:00,83.04,83.12,82.73,82.78,56000.0,68.812,68.8783,68.5551,68.5966,56000.0
2014-06-12 09:35:00,82.8,82.87,82.64,82.69,24600.0,68.6132,68.6712,68.4806,68.522,24600.0
2014-06-12 09:40:00,82.66,82.66,82.52,82.54,13300.0,68.4971,68.4971,68.3811,68.3977,13300.0
2014-06-12 09:45:00,82.55,82.68,82.55,82.65,63000.0,68.406,68.5137,68.406,68.4889,63000.0
2014-06-12 09:50:00,82.66,82.69,82.6,82.63,11700.0,68.4971,68.522,68.4474,68.4723,11700.0
2014-06-12 09:55:00,82.65,82.8,82.63,82.76,15300.0,68.4889,68.6132,68.4723,68.58,15300.0
2014-06-12 10:00:00,82.75,82.88,82.73,82.83,12000.0,68.5717,68.6794,68.5551,68.638,12000.0
2014-06-12 10:05:00,82.83,82.92,82.81,82.87,24600.0,68.638,68.7126,68.6214,68.6712,24600.0
2014-06-12 10:10:00,82.89,82.9,82.75,82.79,10100.0,68.6877,68.696,68.5717,68.6049,10100.0
2014-06-12 10:15:00,82.77,82.88,82.7,82.88,14600.0,68.5883,68.6794,68.5303,68.6794,14600.0
2014-06-12 10:20:00,82.89,82.89,82.79,82.81,8500.0,68.6877,68.6877,68.6049,68.6214,8500.0
2014-06-12 10:25:00,82.8,82.8,82.65,82.67,25600.0,68.6132,68.6132,68.4889,68.5054,25600.0
2014-06-12 10:30:00,82.67,82.72,82.65,82.68,17300.0,68.5054,68.5469,68.4889,68.5137,17300.0
2014-06-12 10:35:00,82.67,82.67,82.54,82.55,14300.0,68.5054,68.5054,68.3977,68.406,14300.0
2014-06-12 10:40:00,82.55,82.56,82.4,82.44,15100.0,68.406,68.4143,68.2817,68.3148,15100.0
2014-06-12 10:45:00,82.42,82.49,82.42,82.47,10000.0,68.2983,68.3563,68.2983,68.3397,10000.0
2014-06-12 10:50:00,82.47,82.58,82.46,82.56,10200.0,68.3397,68.4308,68.3314,68.4143,10200.0
2014-06-12 10:55:00,82.55,82.61,82.55,82.58,8700.0,68.406,68.4557,68.406,68.4308,8700.0
2014-06-12 11:00:00,82.58,82.58,82.48,82.56,26600.0,68.4308,68.4308,68.348,68.4143,26600.0
2014-06-12 11:05:00,82.56,82.68,82.55,82.65,6600.0,68.4143,68.5137,68.406,68.4889,6600.0
2014-06-12 11:10:00,82.66,82.73,82.66,82.68,10800.0,68.4971,68.5551,68.4971,68.5137,10800.0
2014-06-12 11:15:00,82.69,82.7,82.67,82.67,7100.0,68.522,68.5303,68.5054,68.5054,7100.0
2014-06-12 11:20:00,82.69,82.7,82.67,82.7,9700.0,68.522,68.5303,68.5054,68.5303,9700.0
2014-06-12 11:25:00,82.69,82.72,82.68,82.7,13700.0,68.522,68.5469,68.5137,68.5303,13700.0
2014-06-12 11:30:00,82.7,82.72,82.67,82.71,12700.0,68.5303,68.5469,68.5054,68.5386,12700.0
2014-06-12 11:35:00,82.71,82.79,82.7,82.78,13100.0,68.5386,68.6049,68.5303,68.5966,13100.0
2014-06-12 11:40:00,82.79,82.8,82.74,82.76,15700.0,68.6049,68.6132,68.5634,68.58,15700.0
2014-06-12 11:45:00,82.76,82.81,82.73,82.8,12300.0,68.58,68.6214,68.5551,68.6132,12300.0
2014-06-12 11:50:00,82.8,82.8,82.69,82.69,8900.0,68.6132,68.6132,68.522,68.522,8900.0
2014-06-12 11:55:00,82.68,82.68,82.61,82.62,6800.0,68.5137,68.5137,68.4557,68.464,6800.0
2014-06-12 12:00:00,82.61,82.62,82.53,82.54,12800.0,68.4557,68.464,68.3894,68.3977,12800.0
2014-06-12 12:05:00,82.54,82.59,82.54,82.57,13800.0,68.3977,68.4391,68.3977,68.4226,13800.0
2014-06-12 12:10:00,82.58,82.59,82.56,82.56,6200.0,68.4308,68.4391,68.4143,68.4143,6200.0
2014-06-12 12:15:00,82.56,82.56,82.49,82.49,13800.0,68.4143,68.4143,68.3563,68.3563,13800.0
2014-06-12 12:20:00,82.49,82.49,82.46,82.48,9600.0,68.3563,68.3563,68.3314,68.348,9600.0
2014-06-12 12:25:00,82.48,82.54,82.48,82.53,11900.0,68.348,68.3977,68.348,68.3894,11900.0
2014-06-12 12:30:00,82.54,82.61,82.54,82.59,11400.0,68.3977,68.4557,68.3977,68.4391,11400.0
2014-06-12 12:35:00,82.58,82.6,82.57,82.57,11300.0,68.4308,68.4474,68.4226,68.4226,11300.0
2014-06-12 12:40:00,82.57,82.59,82.57,82.58,4400.0,68.4226,68.4391,68.4226,68.4308,4400.0
2014-06-12 12:45:00,82.58,82.58,82.56,82.58,6000.0,68.4308,68.4308,68.4143,68.4308,6000.0
2014-06-12 12:50:00,82.57,82.57,82.46,82.47,14400.0,68.4226,68.4226,68.3314,68.3397,14400.0
2014-06-12 12:55:00,82.48,82.53,82.47,82.52,14900.0,68.348,68.3894,68.3397,68.3811,14900.0
2014-06-12 13:00:00,82.52,82.54,82.51,82.53,8600.0,68.3811,68.3977,68.3728,68.3894,8600.0
2014-06-12 13:05:00,82.53,82.55,82.51,82.55,10500.0,68.3894,68.406,68.3728,68.406,10500.0
2014-06-12 13:10:00,82.54,82.59,82.53,82.54,15600.0,68.3977,68.4391,68.3894,68.3977,15600.0
2014-06-12 13:15:00,82.55,82.58,82.54,82.55,6600.0,68.406,68.4308,68.3977,68.406,6600.0
2014-06-12 13:20:00,82.55,82.56,82.51,82.51,10000.0,68.406,68.4143,68.3728,68.3728,10000.0
2014-06-12 13:25:00,82.5,82.52,82.5,82.51,9200.0,68.3646,68.3811,68.3646,68.3728,9200.0
2014-06-12 13:30:00,82.53,82.54,82.43,82.45,19700.0,68.3894,68.3977,68.3065,68.3231,19700.0
2014-06-12 13:35:00,82.45,82.45,82.41,82.44,10200.0,68.3231,68.3231,68.29,68.3148,10200.0
2014-06-12 13:40:00,82.45,82.5,82.43,82.43,9800.0,68.3231,68.3646,68.3065,68.3065,9800.0
2014-06-12 13:45:00,82.44,82.44,82.33,82.35,15000.0,68.3148,68.3148,68.2237,68.2403,15000.0
2014-06-12 13:50:00,82.34,82.34,82.26,82.28,13000.0,68.232,68.232,68.1657,68.1822,13000.0
2014-06-12 13:55:00,82.27,82.3,82.22,82.3,22400.0,68.174,68.1988,68.1325,68.1988,22400.0
2014-06-12 14:00:00,82.31,82.46,82.31,82.45,22600.0,68.2071,68.3314,68.2071,68.3231,22600.0
2014-06-12 14:05:00,82.45,82.45,82.36,82.36,11400.0,68.3231,68.3231,68.2485,68.2485,11400.0
2014-06-12 14:10:00,82.37,82.45,82.37,82.44,16400.0,68.2568,68.3231,68.2568,68.3148,16400.0
2014-06-12 14:15:00,82.44,82.44,82.3,82.31,55800.0,68.3148,68.3148,68.1988,68.2071,55800.0
2014-06-12 14:20:00,82.31,82.31,82.22,82.22,18600.0,68.2071,68.2071,68.1325,68.1325,18600.0
2014-06-12 14:25:00,82.23,82.26,82.21,82.21,17900.0,68.1408,68.1657,68.1242,68.1242,17900.0
2014-06-12 14:30:00,82.21,82.22,82.09,82.12,34700.0,68.1242,68.1325,68.0248,68.0497,34700.0
2014-06-12 14:35:00,82.13,82.14,82.1,82.14,22500.0,68.0579,68.0662,68.0331,68.0662,22500.0
2014-06-12 14:40:00,82.15,82.23,82.14,82.23,18300.0,68.0745,68.1408,68.0662,68.1408,18300.0
2014-06-12 14:45:00,82.23,82.34,82.23,82.32,19800.0,68.1408,68.232,68.1408,68.2154,19800.0
2014-06-12 14:50:00,82.31,82.31,82.2,82.23,15200.0,68.2071,68.2071,68.116,68.1408,15200.0
2014-06-12 14:55:00,82.23,82.26,82.19,82.21,11100.0,68.1408,68.1657,68.1077,68.1242,11100.0
2014-06-12 15:00:00,82.2,82.23,82.18,82.19,16100.0,68.116,68.1408,68.0994,68.1077,16100.0
2014-06-12 15:05:00,82.18,82.19,82.15,82.15,15800.0,68.0994,68.1077,68.0745,68.0745,15800.0
2014-06-12 15:10:00,82.15,82.15,82.09,82.13,17100.0,68.0745,68.0745,68.0248,68.0579,17100.0
2014-06-12 15:15:00,82.14,82.2,82.14,82.19,14900.0,68.0662,68.116,68.0662,68.1077,14900.0
2014-06-12 15:20:00,82.2,82.29,82.19,82.25,16500.0,68.116,68.1905,68.1077,68.1574,16500.0
2014-06-12 15:25:00,82.25,82.25,82.13,82.15,42300.0,68.1574,68.1574,68.0579,68.0745,42300.0
2014-06-12 15:30:00,82.16,82.21,82.15,82.21,15400.0,68.0828,68.1242,68.0745,68.1242,15400.0
2014-06-12 15:35:00,82.21,82.21,82.1,82.11,34900.0,68.1242,68.1242,68.0331,68.0414,34900.0
2014-06-12 15:40:00,82.12,82.23,82.11,82.23,41100.0,68.0497,68.1408,68.0414,68.1408,41100.0
2014-06-12 15:45:00,82.24,82.31,82.23,82.29,53600.0,68.1491,68.2071,68.1408,68.1905,53600.0
2014-06-12 15:50:00,82.29,82.39,82.29,82.39,39400.0,68.1905,68.2734,68.1905,68.2734,39400.0
2014-06-12 15:55:00,82.39,82.44,82.39,82.41,89800.0,68.2734,68.3148,68.2734,68.29,89800.0
2014-06-13 09:30:00,82.96,83.4,82.75,82.98,128900.0,68.7457,69.1103,68.5717,68.7623,128900.0
2014-06-13 09:35:00,83.0,83.04,82.91,82.94,12600.0,68.7789,68.812,68.7043,68.7292,12600.0
2014-06-13 09:40:00,82.94,82.96,82.62,82.81,69400.0,68.7292,68.7457,68.464,68.6214,69400.0
2014-06-13 09:45:00,82.83,83.02,82.83,82.9,10300.0,68.638,68.7955,68.638,68.696,10300.0
2014-06-13 09:50:00,82.9,82.93,82.82,82.92,7000.0,68.696,68.7209,68.6297,68.7126,7000.0
2014-06-13 09:55:00,82.9,82.98,82.76,82.81,14700.0,68.696,68.7623,68.58,68.6214,14700.0
2014-06-13 10:00:00,82.8,82.82,82.7,82.73,7900.0,68.6132,68.6297,68.5303,68.5551,7900.0
2014-06-13 10:05:00,82.74,82.79,82.65,82.67,30400.0,68.5634,68.6049,68.4889,68.5054,30400.0
2014-06-13 10:10:00,82.68,82.7,82.58,82.58,10900.0,68.5137,68.5303,68.4308,68.4308,10900.0
2014-06-13 10:15:00,82.58,82.75,82.58,82.73,13500.0,68.4308,68.5717,68.4308,68.5551,13500.0
2014-06-13 10:20:00,82.73,82.89,82.7,82.87,10700.0,68.5551,68.6877,68.5303,68.6712,10700.0
2014-06-13 10:25:00,82.87,82.95,82.85,82.85,32900.0,68.6712,68.7375,68.6546,68.6546,32900.0
2014-06-13 10:30:00,82.87,83.06,82.82,83.05,9100.0,68.6712,68.8286,68.6297,68.8203,9100.0
2014-06-13 10:35:00,83.05,83.05,82.99,83.0,5600.0,68.8203,68.8203,68.7706,68.7789,5600.0
2014-06-13 10:40:00,83.0,83.08,82.95,83.07,9000.0,68.7789,68.8452,68.7375,68.8369,9000.0
2014-06-13 10:45:00,83.06,83.07,82.92,82.97,9400.0,68.8286,68.8369,68.7126,68.754,9400.0
2014-06-13 10:50:00,82.98,83.0,82.96,82.98,5000.0,68.7623,68.7789,68.7457,68.7623,5000.0
2014-06-13 10:55:00,82.97,83.04,82.94,83.04,5600.0,68.754,68.812,68.7292,68.812,5600.0
2014-06-13 11:00:00,83.04,83.05,82.99,83.05,5800.0,68.812,68.8203,68.7706,68.8203,5800.0
2014-06-13 11:05:00,83.05,83.09,83.05,83.08,6200.0,68.8203,68.8535,68.8203,68.8452,6200.0
2014-06-13 11:10:00,83.1,83.1,83.01,83.01,5000.0,68.8618,68.8618,68.7872,68.7872,5000.0
2014-06-13 11:15:00,83.0,83.04,82.94,82.96,7000.0,68.7789,68.812,68.7292,68.7457,7000.0
2014-06-13 11:20:00,82.96,82.97,82.85,82.9,15100.0,68.7457,68.754,68.6546,68.696,15100.0
2014-06-13 11:25:00,82.91,82.93,82.84,82.86,20900.0,68.7043,68.7209,68.6463,68.6629,20900.0
2014-06-13 11:30:00,82.86,82.93,82.8,82.8,13500.0,68.6629,68.7209,68.6132,68.6132,13500.0
2014-06-13 11:35:00,82.81,82.83,82.81,82.81,4400.0,68.6214,68.638,68.6214,68.6214,4400.0
2014-06-13 11:40:00,82.81,82.82,82.78,82.78,12300.0,68.6214,68.6297,68.5966,68.5966,12300.0
2014-06-13 11:45:00,82.8,82.8,82.69,82.7,19300.0,68.6132,68.6132,68.522,68.5303,19300.0
2014-06-13 11:50:00,82.7,82.76,82.69,82.72,25100.0,68.5303,68.58,68.522,68.5469,25100.0
2014-06-13 11:55:00,82.74,82.75,82.71,82.74,3500.0,68.5634,68.5717,68.5386,68.5634,3500.0
2014-06-13 12:00:00,82.73,82.76,82.71,82.72,8100.0,68.5551,68.58,68.5386,68.5469,8100.0
2014-06-13 12:05:00,82.73,82.76,82.71,82.74,7600.0,68.5551,68.58,68.5386,68.5634,7600.0
2014-06-13 12:10:00,82.75,82.75,82.68,82.7,15000.0,68.5717,68.5717,68.5137,68.5303,15000.0
2014-06-13 12:15:00,82.69,82.77,82.69,82.73,5800.0,68.522,68.5883,68.522,68.5551,5800.0
2014-06-13 12:20:00,82.73,82.81,82.73,82.78,8000.0,68.5551,68.6214,68.5551,68.5966,8000.0
2014-06-13 12:25:00,82.77,82.83,82.77,82.83,5300.0,68.5883,68.638,68.5883,68.638,5300.0
2014-06-13 12:30:00,82.84,82.84,82.76,82.76,5200.0,68.6463,68.6463,68.58,68.58,5200.0
2014-06-13 12:35:00,82.76,82.76,82.7,82.7,41200.0,68.58,68.58,68.5303,68.5303,41200.0
2014-06-13 12:40:00,82.69,82.73,82.68,82.68,6800.0,68.522,68.5551,68.5137,68.5137,6800.0
2014-06-13 12:45:00,82.69,82.73,82.68,82.71,16100.0,68.522,68.5551,68.5137,68.5386,16100.0
2014-06-13 12:50:00,82.71,82.73,82.69,82.69,7900.0,68.5386,68.5551,68.522,68.522,7900.0
2014-06-13 12:55:00,82.69,82.77,82.69,82.72,25800.0,68.522,68.5883,68.522,68.5469,25800.0
2014-06-13 13:00:00,82.72,82.76,82.72,82.76,5000.0,68.5469,68.58,68.5469,68.58,5000.0
2014-06-13 13:05:00,82.76,82.76,82.71,82.72,7300.0,68.58,68.58,68.5386,68.5469,7300.0
2014-06-13 13:10:00,82.71,82.72,82.65,82.65,12100.0,68.5386,68.5469,68.4889,68.4889,12100.0
2014-06-13 13:15:00,82.66,82.66,82.61,82.62,6100.0,68.4971,68.4971,68.4557,68.464,6100.0
2014-06-13 13:20:00,82.62,82.68,82.61,82.67,3700.0,68.464,68.5137,68.4557,68.5054,3700.0
2014-06-13 13:25:00,82.68,82.7,82.65,82.66,3400.0,68.5137,68.5303,68.4889,68.4971,3400.0
2014-06-13 13:30:00,82.66,82.67,82.62,82.63,8000.0,68.4971,68.5054,68.464,68.4723,8000.0
2014-06-13 13:35:00,82.63,82.69,82.63,82.68,5200.0,68.4723,68.522,68.4723,68.5137,5200.0
2014-06-13 13:40:00,82.68,82.68,82.64,82.64,8400.0,68.5137,68.5137,68.4806,68.4806,8400.0
2014-06-13 13:45:00,82.65,82.67,82.64,82.64,6100.0,68.4889,68.5054,68.4806,68.4806,6100.0
2014-06-13 13:50:00,82.64,82.73,82.64,82.7,25500.0,68.4806,68.5551,68.4806,68.5303,25500.0
2014-06-13 13:55:00,82.71,82.78,82.68,82.77,7200.0,68.5386,68.5966,68.5137,68.5883,7200.0
2014-06-13 14:00:00,82.76,82.76,82.72,82.73,5800.0,68.58,68.58,68.5469,68.5551,5800.0
2014-06-13 14:05:00,82.73,82.74,82.67,82.67,11400.0,68.5551,68.5634,68.5054,68.5054,11400.0
2014-06-13 14:10:00,82.67,82.73,82.67,82.73,4900.0,68.5054,68.5551,68.5054,68.5551,4900.0
2014-06-13 14:15:00,82.73,82.8,82.73,82.8,6900.0,68.5551,68.6132,68.5551,68.6132,6900.0
2014-06-13 14:20:00,82.8,82.81,82.74,82.74,13200.0,68.6132,68.6214,68.5634,68.5634,13200.0
2014-06-13 14:25:00,82.74,82.75,82.72,82.73,6200.0,68.5634,68.5717,68.5469,68.5551,6200.0
2014-06-13 14:30:00,82.73,82.74,82.7,82.7,6600.0,68.5551,68.5634,68.5303,68.5303,6600.0
2014-06-13 14:35:00,82.69,82.72,82.69,82.71,3900.0,68.522,68.5469,68.522,68.5386,3900.0
2014-06-13 14:40:00,82.72,82.74,82.7,82.72,7100.0,68.5469,68.5634,68.5303,68.5469,7100.0
2014-06-13 14:45:00,82.72,82.74,82.72,82.73,3100.0,68.5469,68.5634,68.5469,68.5551,3100.0
2014-06-13 14:50:00,82.73,82.73,82.68,82.68,11800.0,68.5551,68.5551,68.5137,68.5137,11800.0
2014-06-13 14:55:00,82.68,82.7,82.64,82.67,9900.0,68.5137,68.5303,68.4806,68.5054,9900.0
2014-06-13 15:00:00,82.69,82.72,82.67,82.67,11300.0,68.522,68.5469,68.5054,68.5054,11300.0
2014-06-13 15:05:00,82.67,82.81,82.66,82.81,10700.0,68.5054,68.6214,68.4971,68.6214,10700.0
2014-06-13 15:10:00,82.8,82.8,82.78,82.8,19700.0,68.6132,68.6132,68.5966,68.6132,19700.0
2014-06-13 15:15:00,82.8,82.84,82.75,82.78,26500.0,68.6132,68.6463,68.5717,68.5966,26500.0
2014-06-13 15:20:00,82.78,82.78,82.61,82.62,16900.0,68.5966,68.5966,68.4557,68.464,16900.0
2014-06-13 15:25:00,82.63,82.65,82.58,82.58,10700.0,68.4723,68.4889,68.4308,68.4308,10700.0
2014-06-13 15:30:00,82.58,82.6,82.56,82.59,11700.0,68.4308,68.4474,68.4143,68.4391,11700.0
2014-06-13 15:35:00,82.59,82.68,82.59,82.67,14500.0,68.4391,68.5137,68.4391,68.5054,14500.0
2014-06-13 15:40:00,82.67,82.67,82.56,82.58,20400.0,68.5054,68.5054,68.4143,68.4308,20400.0
2014-06-13 15:45:00,82.57,82.58,82.51,82.57,50700.0,68.4226,68.4308,68.3728,68.4226,50700.0
2014-06-13 15:50:00,82.57,82.66,82.57,82.65,46500.0,68.4226,68.4971,68.4226,68.4889,46500.0
2014-06-13 15:55:00,82.64,82.75,82.59,82.72,111300.0,68.4806,68.5717,68.4391,68.5469,111300.0
2014-06-16 09:30:00,82.44,82.65,82.34,82.53,85600.0,68.3148,68.4889,68.232,68.3894,85600.0
2014-06-16 09:35:00,82.56,82.81,82.5,82.76,47600.0,68.4143,68.6214,68.3646,68.58,47600.0
2014-06-16 09:40:00,82.77,82.86,82.57,82.58,50500.0,68.5883,68.6629,68.4226,68.4308,50500.0
2014-06-16 09:45:00,82.57,82.82,82.48,82.82,25000.0,68.4226,68.6297,68.348,68.6297,25000.0
2014-06-16 09:50:00,82.81,82.89,82.66,82.67,15600.0,68.6214,68.6877,68.4971,68.5054,15600.0
2014-06-16 09:55:00,82.67,82.73,82.6,82.65,19200.0,68.5054,68.5551,68.4474,68.4889,19200.0
2014-06-16 10:00:00,82.65,82.84,82.6,82.83,23700.0,68.4889,68.6463,68.4474,68.638,23700.0
2014-06-16 10:05:00,82.83,82.86,82.73,82.76,10000.0,68.638,68.6629,68.5551,68.58,10000.0
2014-06-16 10:10:00,82.78,82.95,82.78,82.89,30000.0,68.5966,68.7375,68.5966,68.6877,30000.0
2014-06-16 10:15:00,82.88,82.89,82.82,82.89,11200.0,68.6794,68.6877,68.6297,68.6877,11200.0
2014-06-16 10:20:00,82.89,82.96,82.89,82.95,8800.0,68.6877,68.7457,68.6877,68.7375,8800.0
2014-06-16 10:25:00,82.95,82.96,82.9,82.92,11500.0,68.7375,68.7457,68.696,68.7126,11500.0
2014-06-16 10:30:00,82.91,82.99,82.89,82.89,8900.0,68.7043,68.7706,68.6877,68.6877,8900.0
2014-06-16 10:35:00,82.89,82.89,82.84,82.86,10900.0,68.6877,68.6877,68.6463,68.6629,10900.0
2014-06-16 10:40:00,82.86,82.88,82.75,82.8,43200.0,68.6629,68.6794,68.5717,68.6132,43200.0
2014-06-16 10:45:00,82.8,82.9,82.75,82.89,29200.0,68.6132,68.696,68.5717,68.6877,29200.0
2014-06-16 10:50:00,82.9,82.95,82.86,82.95,23700.0,68.696,68.7375,68.6629,68.7375,23700.0
2014-06-16 10:55:00,82.96,83.05,82.96,83.0,25000.0,68.7457,68.8203,68.7457,68.7789,25000.0
2014-06-16 11:00:00,83.0,83.01,82.97,83.01,14400.0,68.7789,68.7872,68.754,68.7872,14400.0
2014-06-16 11:05:00,83.0,83.0,82.78,82.79,10600.0,68.7789,68.7789,68.5966,68.6049,10600.0
2014-06-16 11:10:00,82.78,82.78,82.71,82.73,8400.0,68.5966,68.5966,68.5386,68.5551,8400.0
2014-06-16 11:15:00,82.73,82.75,82.62,82.64,32800.0,68.5551,68.5717,68.464,68.4806,32800.0
2014-06-16 11:20:00,82.63,82.68,82.62,82.68,17500.0,68.4723,68.5137,68.464,68.5137,17500.0
2014-06-16 11:25:00,82.66,82.66,82.57,82.57,9900.0,68.4971,68.4971,68.4226,68.4226,9900.0
2014-06-16 11:30:00,82.56,82.56,82.36,82.36,16300.0,68.4143,68.4143,68.2485,68.2485,16300.0
2014-06-16 11:35:00,82.35,82.38,82.29,82.35,12100.0,68.2403,68.2651,68.1905,68.2403,12100.0
2014-06-16 11:40:00,82.33,82.42,82.32,82.4,15400.0,68.2237,68.2983,68.2154,68.2817,15400.0
2014-06-16 11:45:00,82.41,82.42,82.37,82.37,16300.0,68.29,68.2983,68.2568,68.2568,16300.0
2014-06-16 11:50:00,82.37,82.37,82.32,82.33,17200.0,68.2568,68.2568,68.2154,68.2237,17200.0
2014-06-16 11:55:00,82.34,82.51,82.33,82.48,9700.0,68.232,68.3728,68.2237,68.348,9700.0
2014-06-16 12:00:00,82.48,82.56,82.47,82.55,5800.0,68.348,68.4143,68.3397,68.406,5800.0
2014-06-16 12:05:00,82.56,82.63,82.56,82.61,3400.0,68.4143,68.4723,68.4143,68.4557,3400.0
2014-06-16 12:10:00,82.64,82.73,82.64,82.73,7500.0,68.4806,68.5551,68.4806,68.5551,7500.0
2014-06-16 12:15:00,82.72,82.79,82.71,82.73,6000.0,68.5469,68.6049,68.5386,68.5551,6000.0
2014-06-16 12:20:00,82.74,82.78,82.73,82.78,9100.0,68.5634,68.5966,68.5551,68.5966,9100.0
2014-06-16 12:25:00,82.79,82.81,82.7,82.7,9900.0,68.6049,68.6214,68.5303,68.5303,9900.0
2014-06-16 12:30:00,82.68,82.72,82.68,82.71,13700.0,68.5137,68.5469,68.5137,68.5386,13700.0
2014-06-16 12:35:00,82.72,82.77,82.71,82.77,7100.0,68.5469,68.5883,68.5386,68.5883,7100.0
2014-06-16 12:40:00,82.77,82.79,82.76,82.79,2500.0,68.5883,68.6049,68.58,68.6049,2500.0
2014-06-16 12:45:00,82.78,82.79,82.73,82.73,14000.0,68.5966,68.6049,68.5551,68.5551,14000.0
2014-06-16 12:50:00,82.72,82.79,82.72,82.79,8000.0,68.5469,68.6049,68.5469,68.6049,8000.0
2014-06-16 12:55:00,82.79,82.83,82.79,82.83,11500.0,68.6049,68.638,68.6049,68.638,11500.0
2014-06-16 13:00:00,82.83,82.84,82.8,82.84,7800.0,68.638,68.6463,68.6132,68.6463,7800.0
2014-06-16 13:05:00,82.83,82.85,82.78,82.79,14600.0,68.638,68.6546,68.5966,68.6049,14600.0
2014-06-16 13:10:00,82.79,82.79,82.73,82.73,10900.0,68.6049,68.6049,68.5551,68.5551,10900.0
2014-06-16 13:15:00,82.74,82.76,82.7,82.74,20200.0,68.5634,68.58,68.5303,68.5634,20200.0
2014-06-16 13:20:00,82.75,82.77,82.74,82.76,6000.0,68.5717,68.5883,68.5634,68.58,6000.0
2014-06-16 13:25:00,82.76,82.79,82.74,82.74,13300.0,68.58,68.6049,68.5634,68.5634,13300.0
2014-06-16 13:30:00,82.74,82.76,82.72,82.76,6400.0,68.5634,68.58,68.5469,68.58,6400.0
2014-06-16 13:35:00,82.75,82.77,82.73,82.74,38800.0,68.5717,68.5883,68.5551,68.5634,38800.0
2014-06-16 13:40:00,82.74,82.75,82.69,82.7,9000.0,68.5634,68.5717,68.522,68.5303,9000.0
2014-06-16 13:45:00,82.69,82.69,82.67,82.68,8700.0,68.522,68.522,68.5054,68.5137,8700.0
2014-06-16 13:50:00,82.69,82.7,82.64,82.64,16200.0,68.522,68.5303,68.4806,68.4806,16200.0
2014-06-16 13:55:00,82.64,82.64,82.56,82.58,8700.0,68.4806,68.4806,68.4143,68.4308,8700.0
2014-06-16 14:00:00,82.61,82.67,82.59,82.65,9200.0,68.4557,68.5054,68.4391,68.4889,9200.0
2014-06-16 14:05:00,82.64,82.67,82.64,82.66,11100.0,68.4806,68.5054,68.4806,68.4971,11100.0
2014-06-16 14:10:00,82.67,82.68,82.66,82.67,12600.0,68.5054,68.5137,68.4971,68.5054,12600.0
2014-06-16 14:15:00,82.68,82.72,82.68,82.7,7300.0,68.5137,68.5469,68.5137,68.5303,7300.0
2014-06-16 14:20:00,82.71,82.8,82.71,82.79,10700.0,68.5386,68.6132,68.5386,68.6049,10700.0
2014-06-16 14:25:00,82.78,82.83,82.77,82.82,16800.0,68.5966,68.638,68.5883,68.6297,16800.0
2014-06-16 14:30:00,82.83,82.87,82.82,82.86,14800.0,68.638,68.6712,68.6297,68.6629,14800.0
2014-06-16 14:35:00,82.86,82.91,82.84,82.9,13500.0,68.6629,68.7043,68.6463,68.696,13500.0
2014-06-16 14:40:00,82.91,82.91,82.86,82.87,16800.0,68.7043,68.7043,68.6629,68.6712,16800.0
2014-06-16 14:45:00,82.88,82.97,82.87,82.94,24800.0,68.6794,68.754,68.6712,68.7292,24800.0
2014-06-16 14:50:00,82.94,82.95,82.89,82.9,27700.0,68.7292,68.7375,68.6877,68.696,27700.0
2014-06-16 14:55:00,82.89,82.9,82.83,82.83,18000.0,68.6877,68.696,68.638,68.638,18000.0
2014-06-16 15:00:00,82.83,82.83,82.77,82.79,13300.0,68.638,68.638,68.5883,68.6049,13300.0
2014-06-16 15:05:00,82.8,82.83,82.79,82.83,15700.0,68.6132,68.638,68.6049,68.638,15700.0
2014-06-16 15:10:00,82.83,82.84,82.77,82.78,27400.0,68.638,68.6463,68.5883,68.5966,27400.0
2014-06-16 15:15:00,82.78,82.78,82.71,82.75,18900.0,68.5966,68.5966,68.5386,68.5717,18900.0
2014-06-16 15:20:00,82.75,82.79,82.73,82.75,21500.0,68.5717,68.6049,68.5551,68.5717,21500.0
2014-06-16 15:25:00,82.74,82.79,82.74,82.76,18800.0,68.5634,68.6049,68.5634,68.58,18800.0
2014-06-16 15:30:00,82.75,82.78,82.75,82.78,15100.0,68.5717,68.5966,68.5717,68.5966,15100.0
2014-06-16 15:35:00,82.78,82.84,82.77,82.84,20500.0,68.5966,68.6463,68.5883,68.6463,20500.0
2014-06-16 15:40:00,82.85,82.86,82.83,82.86,20700.0,68.6546,68.6629,68.638,68.6629,20700.0
2014-06-16 15:45:00,82.85,82.85,82.74,82.74,42800.0,68.6546,68.6546,68.5634,68.5634,42800.0
2014-06-16 15:50:00,82.75,82.86,82.75,82.86,58800.0,68.5717,68.6629,68.5717,68.6629,58800.0
2014-06-16 15:55:00,82.85,82.85,82.77,82.81,72800.0,68.6546,68.6546,68.5883,68.6214,72800.0
2014-06-17 09:30:00,82.82,82.99,82.51,82.77,33100.0,68.6297,68.7706,68.3728,68.5883,33100.0
2014-06-17 09:35:00,82.73,82.75,82.55,82.56,10200.0,68.5551,68.5717,68.406,68.4143,10200.0
2014-06-17 09:40:00,82.56,82.59,82.46,82.54,7200.0,68.4143,68.4391,68.3314,68.3977,7200.0
2014-06-17 09:45:00,82.55,82.66,82.49,82.57,21300.0,68.406,68.4971,68.3563,68.4226,21300.0
2014-06-17 09:50:00,82.58,82.58,82.49,82.52,13100.0,68.4308,68.4308,68.3563,68.3811,13100.0
2014-06-17 09:55:00,82.53,82.61,82.52,82.6,8100.0,68.3894,68.4557,68.3811,68.4474,8100.0
2014-06-17 10:00:00,82.61,82.68,82.6,82.66,10900.0,68.4557,68.5137,68.4474,68.4971,10900.0
2014-06-17 10:05:00,82.67,82.81,82.67,82.8,10600.0,68.5054,68.6214,68.5054,68.6132,10600.0
2014-06-17 10:10:00,82.81,82.81,82.75,82.76,5500.0,68.6214,68.6214,68.5717,68.58,5500.0
2014-06-17 10:15:00,82.77,82.8,82.69,82.79,8200.0,68.5883,68.6132,68.522,68.6049,8200.0
2014-06-17 10:20:00,82.8,82.83,82.67,82.67,10800.0,68.6132,68.638,68.5054,68.5054,10800.0
2014-06-17 10:25:00,82.67,82.67,82.61,82.63,11300.0,68.5054,68.5054,68.4557,68.4723,11300.0
2014-06-17 10:30:00,82.62,82.65,82.53,82.54,18300.0,68.464,68.4889,68.3894,68.3977,18300.0
2014-06-17 10:35:00,82.53,82.63,82.53,82.57,8100.0,68.3894,68.4723,68.3894,68.4226,8100.0
2014-06-17 10:40:00,82.57,82.59,82.48,82.48,6700.0,68.4226,68.4391,68.348,68.348,6700.0
2014-06-17 10:45:00,82.48,82.51,82.33,82.34,19700.0,68.348,68.3728,68.2237,68.232,19700.0
2014-06-17 10:50:00,82.33,82.38,82.26,82.37,10100.0,68.2237,68.2651,68.1657,68.2568,10100.0
2014-06-17 10:55:00,82.37,82.38,82.34,82.35,13100.0,68.2568,68.2651,68.232,68.2403,13100.0
2014-06-17 11:00:00,82.37,82.41,82.36,82.36,9000.0,68.2568,68.29,68.2485,68.2485,9000.0
2014-06-17 11:05:00,82.36,82.38,82.26,82.28,22100.0,68.2485,68.2651,68.1657,68.1822,22100.0
2014-06-17 11:10:00,82.29,82.42,82.28,82.37,7100.0,68.1905,68.2983,68.1822,68.2568,7100.0
2014-06-17 11:15:00,82.39,82.39,82.34,82.34,10400.0,68.2734,68.2734,68.232,68.232,10400.0
2014-06-17 11:20:00,82.34,82.46,82.31,82.41,34800.0,68.232,68.3314,68.2071,68.29,34800.0
2014-06-17 11:25:00,82.41,82.43,82.38,82.43,8400.0,68.29,68.3065,68.2651,68.3065,8400.0
2014-06-17 11:30:00,82.45,82.49,82.45,82.48,8600.0,68.3231,68.3563,68.3231,68.348,8600.0
2014-06-17 11:35:00,82.49,82.53,82.49,82.52,6700.0,68.3563,68.3894,68.3563,68.3811,6700.0
2014-06-17 11:40:00,82.52,82.52,82.45,82.46,9100.0,68.3811,68.3811,68.3231,68.3314,9100.0
2014-06-17 11:45:00,82.47,82.5,82.43,82.43,7700.0,68.3397,68.3646,68.3065,68.3065,7700.0
2014-06-17 11:50:00,82.44,82.46,82.43,82.45,9500.0,68.3148,68.3314,68.3065,68.3231,9500.0
2014-06-17 11:55:00,82.46,82.47,82.44,82.47,11200.0,68.3314,68.3397,68.3148,68.3397,11200.0
2014-06-17 12:00:00,82.48,82.49,82.45,82.46,8200.0,68.348,68.3563,68.3231,68.3314,8200.0
2014-06-17 12:05:00,82.47,82.48,82.46,82.47,3500.0,68.3397,68.348,68.3314,68.3397,3500.0
2014-06-17 12:10:00,82.48,82.48,82.38,82.38,18400.0,68.348,68.348,68.2651,68.2651,18400.0
2014-06-17 12:15:00,82.38,82.4,82.38,82.38,9200.0,68.2651,68.2817,68.2651,68.2651,9200.0
2014-06-17 12:20:00,82.39,82.4,82.38,82.38,13500.0,68.2734,68.2817,68.2651,68.2651,13500.0
2014-06-17 12:25:00,82.39,82.4,82.38,82.39,16900.0,68.2734,68.2817,68.2651,68.2734,16900.0
2014-06-17 12:30:00,82.39,82.43,82.38,82.41,17800.0,68.2734,68.3065,68.2651,68.29,17800.0
2014-06-17 12:35:00,82.41,82.41,82.39,82.41,17500.0,68.29,68.29,68.2734,68.29,17500.0
2014-06-17 12:40:00,82.41,82.47,82.41,82.47,9500.0,68.29,68.3397,68.29,68.3397,9500.0
2014-06-17 12:45:00,82.46,82.47,82.42,82.43,13100.0,68.3314,68.3397,68.2983,68.3065,13100.0
2014-06-17 12:50:00,82.44,82.44,82.41,82.42,9300.0,68.3148,68.3148,68.29,68.2983,9300.0
2014-06-17 12:55:00,82.41,82.42,82.4,82.42,18500.0,68.29,68.2983,68.2817,68.2983,18500.0
2014-06-17 13:00:00,82.42,82.47,82.34,82.34,25400.0,68.2983,68.3397,68.232,68.232,25400.0
2014-06-17 13:05:00,82.33,82.33,82.29,82.32,11900.0,68.2237,68.2237,68.1905,68.2154,11900.0
2014-06-17 13:10:00,82.33,82.33,82.31,82.32,9300.0,68.2237,68.2237,68.2071,68.2154,9300.0
2014-06-17 13:15:00,82.33,82.34,82.3,82.33,10900.0,68.2237,68.232,68.1988,68.2237,10900.0
2014-06-17 13:20:00,82.32,82.35,82.31,82.34,10000.0,68.2154,68.2403,68.2071,68.232,10000.0
2014-06-17 13:25:00,82.34,82.37,82.33,82.33,11200.0,68.232,68.2568,68.2237,68.2237,11200.0
2014-06-17 13:30:00,82.33,82.45,82.33,82.45,11300.0,68.2237,68.3231,68.2237,68.3231,11300.0
2014-06-17 13:35:00,82.44,82.44,82.3,82.32,84200.0,68.3148,68.3148,68.1988,68.2154,84200.0
2014-06-17 13:40:00,82.34,82.35,82.31,82.34,29600.0,68.232,68.2403,68.2071,68.232,29600.0
2014-06-17 13:45:00,82.34,82.38,82.3,82.35,21200.0,68.232,68.2651,68.1988,68.2403,21200.0
2014-06-17 13:50:00,82.35,82.35,82.32,82.35,7000.0,68.2403,68.2403,68.2154,68.2403,7000.0
2014-06-17 13:55:00,82.35,82.37,82.3,82.34,14200.0,68.2403,68.2568,68.1988,68.232,14200.0
2014-06-17 14:00:00,82.34,82.34,82.29,82.29,11600.0,68.232,68.232,68.1905,68.1905,11600.0
2014-06-17 14:05:00,82.29,82.33,82.29,82.32,14400.0,68.1905,68.2237,68.1905,68.2154,14400.0
2014-06-17 14:10:00,82.32,82.43,82.31,82.42,37200.0,68.2154,68.3065,68.2071,68.2983,37200.0
2014-06-17 14:15:00,82.42,82.44,82.41,82.41,11800.0,68.2983,68.3148,68.29,68.29,11800.0
2014-06-17 14:20:00,82.41,82.47,82.41,82.45,9400.0,68.29,68.3397,68.29,68.3231,9400.0
2014-06-17 14:25:00,82.45,82.49,82.43,82.47,9000.0,68.3231,68.3563,68.3065,68.3397,9000.0
2014-06-17 14:30:00,82.47,82.48,82.44,82.44,9700.0,68.3397,68.348,68.3148,68.3148,9700.0
2014-06-17 14:35:00,82.44,82.45,82.4,82.41,15400.0,68.3148,68.3231,68.2817,68.29,15400.0
2014-06-17 14:40:00,82.42,82.48,82.4,82.48,16400.0,68.2983,68.348,68.2817,68.348,16400.0
2014-06-17 14:45:00,82.5,82.5,82.44,82.44,9000.0,68.3646,68.3646,68.3148,68.3148,9000.0
2014-06-17 14:50:00,82.44,82.44,82.42,82.42,9300.0,68.3148,68.3148,68.2983,68.2983,9300.0
2014-06-17 14:55:00,82.42,82.45,82.4,82.4,16800.0,68.2983,68.3231,68.2817,68.2817,16800.0
2014-06-17 15:00:00,82.41,82.41,82.39,82.4,20600.0,68.29,68.29,68.2734,68.2817,20600.0
2014-06-17 15:05:00,82.41,82.41,82.36,82.38,27500.0,68.29,68.29,68.2485,68.2651,27500.0
2014-06-17 15:10:00,82.38,82.38,82.3,82.3,25000.0,68.2651,68.2651,68.1988,68.1988,25000.0
2014-06-17 15:15:00,82.3,82.4,82.27,82.39,24600.0,68.1988,68.2817,68.174,68.2734,24600.0
2014-06-17 15:20:00,82.39,82.45,82.39,82.44,15500.0,68.2734,68.3231,68.2734,68.3148,15500.0
2014-06-17 15:25:00,82.44,82.44,82.4,82.41,18800.0,68.3148,68.3148,68.2817,68.29,18800.0
2014-06-17 15:30:00,82.41,82.47,82.37,82.46,20400.0,68.29,68.3397,68.2568,68.3314,20400.0
2014-06-17 15:35:00,82.47,82.51,82.46,82.48,20500.0,68.3397,68.3728,68.3314,68.348,20500.0
2014-06-17 15:40:00,82.48,82.59,82.48,82.58,27000.0,68.348,68.4391,68.348,68.4308,27000.0
2014-06-17 15:45:00,82.59,82.6,82.52,82.54,33900.0,68.4391,68.4474,68.3811,68.3977,33900.0
2014-06-17 15:50:00,82.54,82.54,82.47,82.5,41400.0,68.3977,68.3977,68.3397,68.3646,41400.0
2014-06-17 15:55:00,82.5,82.55,82.45,82.51,103800.0,68.3646,68.406,68.3231,68.3728,103800.0
2014-06-18 09:30:00,82.53,82.53,82.32,82.39,27200.0,68.3894,68.3894,68.2154,68.2734,27200.0
2014-06-18 09:35:00,82.39,82.5,82.35,82.46,15600.0,68.2734,68.3646,68.2403,68.3314,15600.0
2014-06-18 09:40:00,82.47,82.6,82.44,82.48,12300.0,68.3397,68.4474,68.3148,68.348,12300.0
2014-06-18 09:45:00,82.52,82.6,82.45,82.56,15200.0,68.3811,68.4474,68.3231,68.4143,15200.0
2014-06-18 09:50:00,82.56,82.6,82.47,82.57,17200.0,68.4143,68.4474,68.3397,68.4226,17200.0
2014-06-18 09:55:00,82.57,82.58,82.49,82.52,11600.0,68.4226,68.4308,68.3563,68.3811,11600.0
2014-06-18 10:00:00,82.54,82.59,82.51,82.57,15300.0,68.3977,68.4391,68.3728,68.4226,15300.0
2014-06-18 10:05:00,82.58,82.66,82.49,82.54,16900.0,68.4308,68.4971,68.3563,68.3977,16900.0
2014-06-18 10:10:00,82.51,82.59,82.42,82.57,15300.0,68.3728,68.4391,68.2983,68.4226,15300.0
2014-06-18 10:15:00,82.58,82.66,82.55,82.66,21000.0,68.4308,68.4971,68.406,68.4971,21000.0
2014-06-18 10:20:00,82.65,82.68,82.63,82.66,15200.0,68.4889,68.5137,68.4723,68.4971,15200.0
2014-06-18 10:25:00,82.65,82.68,82.62,82.65,9400.0,68.4889,68.5137,68.464,68.4889,9400.0
2014-06-18 10:30:00,82.65,82.66,82.61,82.64,11000.0,68.4889,68.4971,68.4557,68.4806,11000.0
2014-06-18 10:35:00,82.64,82.68,82.63,82.68,48300.0,68.4806,68.5137,68.4723,68.5137,48300.0
2014-06-18 10:40:00,82.67,82.69,82.63,82.66,13100.0,68.5054,68.522,68.4723,68.4971,13100.0
2014-06-18 10:45:00,82.66,82.7,82.63,82.7,65900.0,68.4971,68.5303,68.4723,68.5303,65900.0
2014-06-18 10:50:00,82.7,82.79,82.69,82.74,95300.0,68.5303,68.6049,68.522,68.5634,95300.0
2014-06-18 10:55:00,82.74,82.74,82.62,82.63,19500.0,68.5634,68.5634,68.464,68.4723,19500.0
2014-06-18 11:00:00,82.61,82.64,82.6,82.61,20400.0,68.4557,68.4806,68.4474,68.4557,20400.0
2014-06-18 11:05:00,82.62,82.63,82.52,82.52,77700.0,68.464,68.4723,68.3811,68.3811,77700.0
2014-06-18 11:10:00,82.52,82.58,82.46,82.56,14900.0,68.3811,68.4308,68.3314,68.4143,14900.0
2014-06-18 11:15:00,82.56,82.56,82.49,82.53,20800.0,68.4143,68.4143,68.3563,68.3894,20800.0
2014-06-18 11:20:00,82.54,82.54,82.44,82.44,15700.0,68.3977,68.3977,68.3148,68.3148,15700.0
2014-06-18 11:25:00,82.44,82.44,82.37,82.39,12200.0,68.3148,68.3148,68.2568,68.2734,12200.0
2014-06-18 11:30:00,82.39,82.43,82.38,82.41,17200.0,68.2734,68.3065,68.2651,68.29,17200.0
2014-06-18 11:35:00,82.41,82.43,82.41,82.42,13200.0,68.29,68.3065,68.29,68.2983,13200.0
2014-06-18 11:40:00,82.42,82.52,82.42,82.52,15900.0,68.2983,68.3811,68.2983,68.3811,15900.0
2014-06-18 11:45:00,82.52,82.53,82.47,82.47,10000.0,68.3811,68.3894,68.3397,68.3397,10000.0
2014-06-18 11:50:00,82.48,82.53,82.47,82.52,8500.0,68.348,68.3894,68.3397,68.3811,8500.0
2014-06-18 11:55:00,82.52,82.53,82.46,82.47,9700.0,68.3811,68.3894,68.3314,68.3397,9700.0
2014-06-18 12:00:00,82.47,82.5,82.45,82.47,11100.0,68.3397,68.3646,68.3231,68.3397,11100.0
2014-06-18 12:05:00,82.47,82.5,82.47,82.5,4400.0,68.3397,68.3646,68.3397,68.3646,4400.0
2014-06-18 12:10:00,82.5,82.51,82.47,82.5,14000.0,68.3646,68.3728,68.3397,68.3646,14000.0
2014-06-18 12:15:00,82.48,82.5,82.46,82.47,63200.0,68.348,68.3646,68.3314,68.3397,63200.0
2014-06-18 12:20:00,82.48,82.48,82.45,82.47,8600.0,68.348,68.348,68.3231,68.3397,8600.0
2014-06-18 12:25:00,82.46,82.47,82.39,82.44,16500.0,68.3314,68.3397,68.2734,68.3148,16500.0
2014-06-18 12:30:00,82.44,82.44,82.33,82.33,16900.0,68.3148,68.3148,68.2237,68.2237,16900.0
2014-06-18 12:35:00,82.32,82.33,82.3,82.32,9600.0,68.2154,68.2237,68.1988,68.2154,9600.0
2014-06-18 12:40:00,82.33,82.33,82.3,82.31,11900.0,68.2237,68.2237,68.1988,68.2071,11900.0
2014-06-18 12:45:00,82.31,82.42,82.31,82.42,13000.0,68.2071,68.2983,68.2071,68.2983,13000.0
2014-06-18 12:50:00,82.41,82.42,82.39,82.4,14700.0,68.29,68.2983,68.2734,68.2817,14700.0
2014-06-18 12:55:00,82.42,82.42,82.4,82.41,8900.0,68.2983,68.2983,68.2817,68.29,8900.0
2014-06-18 13:00:00,82.4,82.42,82.39,82.39,12100.0,68.2817,68.2983,68.2734,68.2734,12100.0
2014-06-18 13:05:00,82.4,82.41,82.36,82.38,9900.0,68.2817,68.29,68.2485,68.2651,9900.0
2014-06-18 13:10:00,82.39,82.39,82.33,82.33,8200.0,68.2734,68.2734,68.2237,68.2237,8200.0
2014-06-18 13:15:00,82.34,82.36,82.33,82.33,5500.0,68.232,68.2485,68.2237,68.2237,5500.0
2014-06-18 13:20:00,82.32,82.35,82.31,82.35,6800.0,68.2154,68.2403,68.2071,68.2403,6800.0
2014-06-18 13:25:00,82.35,82.35,82.33,82.35,13400.0,68.2403,68.2403,68.2237,68.2403,13400.0
2014-06-18 13:30:00,82.35,82.35,82.29,82.33,23700.0,68.2403,68.2403,68.1905,68.2237,23700.0
2014-06-18 13:35:00,82.32,82.35,82.27,82.27,8800.0,68.2154,68.2403,68.174,68.174,8800.0
2014-06-18 13:40:00,82.27,82.28,82.26,82.27,19200.0,68.174,68.1822,68.1657,68.174,19200.0
2014-06-18 13:45:00,82.27,82.28,82.26,82.27,44600.0,68.174,68.1822,68.1657,68.174,44600.0
2014-06-18 13:50:00,82.27,82.32,82.25,82.31,18400.0,68.174,68.2154,68.1574,68.2071,18400.0
2014-06-18 13:55:00,82.31,82.32,82.28,82.32,41900.0,68.2071,68.2154,68.1822,68.2154,41900.0
2014-06-18 14:00:00,82.32,82.69,82.23,82.55,49600.0,68.2154,68.522,68.1408,68.406,49600.0
2014-06-18 14:05:00,82.52,82.53,82.37,82.5,20800.0,68.3811,68.3894,68.2568,68.3646,20800.0
2014-06-18 14:10:00,82.52,82.72,82.52,82.7,13500.0,68.3811,68.5469,68.3811,68.5303,13500.0
2014-06-18 14:15:00,82.7,82.72,82.58,82.61,19300.0,68.5303,68.5469,68.4308,68.4557,19300.0
2014-06-18 14:20:00,82.62,82.66,82.61,82.66,24300.0,68.464,68.4971,68.4557,68.4971,24300.0
2014-06-18 14:25:00,82.65,82.66,82.61,82.61,11500.0,68.4889,68.4971,68.4557,68.4557,11500.0
2014-06-18 14:30:00,82.61,82.71,82.6,82.62,36200.0,68.4557,68.5386,68.4474,68.464,36200.0
2014-06-18 14:35:00,82.62,82.68,82.62,82.64,30600.0,68.464,68.5137,68.464,68.4806,30600.0
2014-06-18 14:40:00,82.64,82.64,82.55,82.57,17000.0,68.4806,68.4806,68.406,68.4226,17000.0
2014-06-18 14:45:00,82.56,82.64,82.56,82.63,13600.0,68.4143,68.4806,68.4143,68.4723,13600.0
2014-06-18 14:50:00,82.64,82.67,82.59,82.63,27900.0,68.4806,68.5054,68.4391,68.4723,27900.0
2014-06-18 14:55:00,82.62,82.66,82.62,82.65,53100.0,68.464,68.4971,68.464,68.4889,53100.0
2014-06-18 15:00:00,82.64,82.65,82.59,82.6,59400.0,68.4806,68.4889,68.4391,68.4474,59400.0
2014-06-18 15:05:00,82.59,82.61,82.58,82.58,57800.0,68.4391,68.4557,68.4308,68.4308,57800.0
2014-06-18 15:10:00,82.59,82.6,82.56,82.59,40400.0,68.4391,68.4474,68.4143,68.4391,40400.0
2014-06-18 15:15:00,82.6,82.63,82.59,82.59,54400.0,68.4474,68.4723,68.4391,68.4391,54400.0
2014-06-18 15:20:00,82.59,82.61,82.58,82.6,41700.0,68.4391,68.4557,68.4308,68.4474,41700.0
2014-06-18 15:25:00,82.6,82.62,82.56,82.61,50900.0,68.4474,68.464,68.4143,68.4557,50900.0
2014-06-18 15:30:00,82.61,82.64,82.59,82.64,54000.0,68.4557,68.4806,68.4391,68.4806,54000.0
2014-06-18 15:35:00,82.64,82.65,82.6,82.61,64500.0,68.4806,68.4889,68.4474,68.4557,64500.0
2014-06-18 15:40:00,82.61,82.68,82.6,82.66,137500.0,68.4557,68.5137,68.4474,68.4971,137500.0
2014-06-18 15:45:00,82.68,82.68,82.62,82.64,125400.0,68.5137,68.5137,68.464,68.4806,125400.0
2014-06-18 15:50:00,82.64,82.7,82.63,82.69,99300.0,68.4806,68.5303,68.4723,68.522,99300.0
2014-06-18 15:55:00,82.7,82.7,82.68,82.69,112400.0,68.5303,68.5303,68.5137,68.522,112400.0
2014-06-19 09:30:00,82.83,83.16,82.77,82.96,129200.0,68.638,68.9115,68.5883,68.7457,129200.0
2014-06-19 09:35:00,83.01,83.16,82.97,83.14,11500.0,68.7872,68.9115,68.754,68.8949,11500.0
2014-06-19 09:40:00,83.13,83.37,83.1,83.19,16400.0,68.8866,69.0855,68.8618,68.9363,16400.0
2014-06-19 09:45:00,83.21,83.23,83.02,83.05,39800.0,68.9529,68.9695,68.7955,68.8203,39800.0
2014-06-19 09:50:00,83.04,83.05,82.86,82.86,13900.0,68.812,68.8203,68.6629,68.6629,13900.0
2014-06-19 09:55:00,82.85,82.87,82.78,82.8,21200.0,68.6546,68.6712,68.5966,68.6132,21200.0
2014-06-19 10:00:00,82.81,82.83,82.71,82.81,22000.0,68.6214,68.638,68.5386,68.6214,22000.0
2014-06-19 10:05:00,82.8,82.86,82.77,82.85,53300.0,68.6132,68.6629,68.5883,68.6546,53300.0
2014-06-19 10:10:00,82.84,82.89,82.81,82.84,16900.0,68.6463,68.6877,68.6214,68.6463,16900.0
2014-06-19 10:15:00,82.84,82.9,82.83,82.86,16900.0,68.6463,68.696,68.638,68.6629,16900.0
2014-06-19 10:20:00,82.85,82.88,82.83,82.84,9900.0,68.6546,68.6794,68.638,68.6463,9900.0
2014-06-19 10:25:00,82.85,82.88,82.83,82.87,4900.0,68.6546,68.6794,68.638,68.6712,4900.0
2014-06-19 10:30:00,82.88,82.95,82.88,82.95,6200.0,68.6794,68.7375,68.6794,68.7375,6200.0
2014-06-19 10:35:00,82.95,82.99,82.95,82.98,10500.0,68.7375,68.7706,68.7375,68.7623,10500.0
2014-06-19 10:40:00,82.96,83.15,82.96,83.09,36800.0,68.7457,68.9032,68.7457,68.8535,36800.0
2014-06-19 10:45:00,83.09,83.13,83.07,83.09,12600.0,68.8535,68.8866,68.8369,68.8535,12600.0
2014-06-19 10:50:00,83.1,83.14,83.08,83.1,15400.0,68.8618,68.8949,68.8452,68.8618,15400.0
2014-06-19 10:55:00,83.1,83.1,82.95,83.05,12600.0,68.8618,68.8618,68.7375,68.8203,12600.0
2014-06-19 11:00:00,83.04,83.13,83.03,83.12,57800.0,68.812,68.8866,68.8037,68.8783,57800.0
2014-06-19 11:05:00,83.12,83.14,83.06,83.12,9100.0,68.8783,68.8949,68.8286,68.8783,9100.0
2014-06-19 11:10:00,83.12,83.12,83.08,83.08,16800.0,68.8783,68.8783,68.8452,68.8452,16800.0
2014-06-19 11:15:00,83.08,83.1,83.04,83.05,20000.0,68.8452,68.8618,68.812,68.8203,20000.0
2014-06-19 11:20:00,83.05,83.05,82.95,82.96,21000.0,68.8203,68.8203,68.7375,68.7457,21000.0
2014-06-19 11:25:00,82.97,83.02,82.94,82.96,34800.0,68.754,68.7955,68.7292,68.7457,34800.0
2014-06-19 11:30:00,82.96,83.01,82.93,82.94,21500.0,68.7457,68.7872,68.7209,68.7292,21500.0
2014-06-19 11:35:00,82.96,83.01,82.95,83.01,7400.0,68.7457,68.7872,68.7375,68.7872,7400.0
2014-06-19 11:40:00,83.0,83.03,83.0,83.0,10500.0,68.7789,68.8037,68.7789,68.7789,10500.0
2014-06-19 11:45:00,83.0,83.04,82.99,83.0,6800.0,68.7789,68.812,68.7706,68.7789,6800.0
2014-06-19 11:50:00,83.0,83.02,82.98,82.99,10700.0,68.7789,68.7955,68.7623,68.7706,10700.0
2014-06-19 11:55:00,82.99,83.04,82.98,83.04,7000.0,68.7706,68.812,68.7623,68.812,7000.0
2014-06-19 12:00:00,83.04,83.04,83.0,83.0,16300.0,68.812,68.812,68.7789,68.7789,16300.0
2014-06-19 12:05:00,83.0,83.02,82.99,83.02,12200.0,68.7789,68.7955,68.7706,68.7955,12200.0
2014-06-19 12:10:00,83.02,83.03,83.0,83.03,9800.0,68.7955,68.8037,68.7789,68.8037,9800.0
2014-06-19 12:15:00,83.03,83.05,83.02,83.04,4500.0,68.8037,68.8203,68.7955,68.812,4500.0
2014-06-19 12:20:00,83.04,83.05,83.0,83.01,28700.0,68.812,68.8203,68.7789,68.7872,28700.0
2014-06-19 12:25:00,83.01,83.04,83.0,83.01,16900.0,68.7872,68.812,68.7789,68.7872,16900.0
2014-06-19 12:30:00,83.01,83.02,82.95,83.0,16300.0,68.7872,68.7955,68.7375,68.7789,16300.0
2014-06-19 12:35:00,83.0,83.0,82.97,83.0,18700.0,68.7789,68.7789,68.754,68.7789,18700.0
2014-06-19 12:40:00,83.0,83.01,82.98,83.0,10600.0,68.7789,68.7872,68.7623,68.7789,10600.0
2014-06-19 12:45:00,83.0,83.02,83.0,83.02,15500.0,68.7789,68.7955,68.7789,68.7955,15500.0
2014-06-19 12:50:00,83.02,83.03,82.98,83.0,11900.0,68.7955,68.8037,68.7623,68.7789,11900.0
2014-06-19 12:55:00,83.0,83.02,82.99,83.02,53000.0,68.7789,68.7955,68.7706,68.7955,53000.0
2014-06-19 13:00:00,83.01,83.06,83.01,83.04,24700.0,68.7872,68.8286,68.7872,68.812,24700.0
2014-06-19 13:05:00,83.05,83.09,83.04,83.09,12800.0,68.8203,68.8535,68.812,68.8535,12800.0
2014-06-19 13:10:00,83.09,83.1,82.99,83.0,62000.0,68.8535,68.8618,68.7706,68.7789,62000.0
2014-06-19 13:15:00,83.0,83.03,82.99,83.02,66900.0,68.7789,68.8037,68.7706,68.7955,66900.0
2014-06-19 13:20:00,83.01,83.01,82.99,83.01,25500.0,68.7872,68.7872,68.7706,68.7872,25500.0
2014-06-19 13:25:00,83.02,83.05,83.0,83.01,16100.0,68.7955,68.8203,68.7789,68.7872,16100.0
2014-06-19 13:30:00,83.01,83.01,82.98,83.0,19200.0,68.7872,68.7872,68.7623,68.7789,19200.0
2014-06-19 13:35:00,83.0,83.03,82.97,82.98,21900.0,68.7789,68.8037,68.754,68.7623,21900.0
2014-06-19 13:40:00,82.98,83.0,82.97,83.0,15500.0,68.7623,68.7789,68.754,68.7789,15500.0
2014-06-19 13:45:00,83.0,83.03,82.99,83.02,33500.0,68.7789,68.8037,68.7706,68.7955,33500.0
2014-06-19 13:50:00,83.02,83.02,82.99,83.01,130200.0,68.7955,68.7955,68.7706,68.7872,130200.0
2014-06-19 13:55:00,83.02,83.06,83.01,83.02,17400.0,68.7955,68.8286,68.7872,68.7955,17400.0
2014-06-19 14:00:00,83.01,83.01,82.99,83.0,15700.0,68.7872,68.7872,68.7706,68.7789,15700.0
2014-06-19 14:05:00,83.01,83.01,82.97,82.99,11100.0,68.7872,68.7872,68.754,68.7706,11100.0
2014-06-19 14:10:00,83.0,83.0,82.98,83.0,17600.0,68.7789,68.7789,68.7623,68.7789,17600.0
2014-06-19 14:15:00,83.01,83.06,83.0,83.0,15600.0,68.7872,68.8286,68.7789,68.7789,15600.0
2014-06-19 14:20:00,83.0,83.03,83.0,83.03,19300.0,68.7789,68.8037,68.7789,68.8037,19300.0
2014-06-19 14:25:00,83.03,83.11,83.03,83.06,32500.0,68.8037,68.87,68.8037,68.8286,32500.0
2014-06-19 14:30:00,83.04,83.06,83.01,83.05,16800.0,68.812,68.8286,68.7872,68.8203,16800.0
2014-06-19 14:35:00,83.07,83.1,83.04,83.04,11700.0,68.8369,68.8618,68.812,68.812,11700.0
2014-06-19 14:40:00,83.04,83.05,83.0,83.01,12400.0,68.812,68.8203,68.7789,68.7872,12400.0
2014-06-19 14:45:00,83.02,83.05,83.0,83.03,18600.0,68.7955,68.8203,68.7789,68.8037,18600.0
2014-06-19 14:50:00,83.03,83.03,83.01,83.02,7800.0,68.8037,68.8037,68.7872,68.7955,7800.0
2014-06-19 14:55:00,83.03,83.09,83.02,83.05,12000.0,68.8037,68.8535,68.7955,68.8203,12000.0
2014-06-19 15:00:00,83.05,83.12,83.02,83.11,15900.0,68.8203,68.8783,68.7955,68.87,15900.0
2014-06-19 15:05:00,83.11,83.13,83.06,83.13,14000.0,68.87,68.8866,68.8286,68.8866,14000.0
2014-06-19 15:10:00,83.12,83.12,83.05,83.08,19400.0,68.8783,68.8783,68.8203,68.8452,19400.0
2014-06-19 15:15:00,83.07,83.07,83.02,83.06,13300.0,68.8369,68.8369,68.7955,68.8286,13300.0
2014-06-19 15:20:00,83.05,83.08,83.03,83.05,14600.0,68.8203,68.8452,68.8037,68.8203,14600.0
2014-06-19 15:25:00,83.05,83.12,83.05,83.09,19700.0,68.8203,68.8783,68.8203,68.8535,19700.0
2014-06-19 15:30:00,83.09,83.1,83.02,83.05,13700.0,68.8535,68.8618,68.7955,68.8203,13700.0
2014-06-19 15:35:00,83.04,83.05,83.01,83.05,31700.0,68.812,68.8203,68.7872,68.8203,31700.0
2014-06-19 15:40:00,83.05,83.08,83.04,83.06,27300.0,68.8203,68.8452,68.812,68.8286,27300.0
2014-06-19 15:45:00,83.06,83.06,82.96,82.96,33600.0,68.8286,68.8286,68.7457,68.7457,33600.0
2014-06-19 15:50:00,82.97,83.03,82.97,83.02,63500.0,68.754,68.8037,68.754,68.7955,63500.0
2014-06-19 15:55:00,83.02,83.05,82.98,83.04,90400.0,68.7955,68.8203,68.7623,68.812,90400.0
2014-06-20 09:30:00,82.93,82.94,82.64,82.64,812400.0,68.7209,68.7292,68.4806,68.4806,812400.0
2014-06-20 09:35:00,82.64,82.67,82.44,82.58,71400.0,68.4806,68.5054,68.3148,68.4308,71400.0
2014-06-20 09:40:00,82.59,82.7,82.53,82.58,35500.0,68.4391,68.5303,68.3894,68.4308,35500.0
2014-06-20 09:45:00,82.59,82.63,82.43,82.5,57800.0,68.4391,68.4723,68.3065,68.3646,57800.0
2014-06-20 09:50:00,82.48,82.54,82.41,82.5,76900.0,68.348,68.3977,68.29,68.3646,76900.0
2014-06-20 09:55:00,82.5,82.65,82.46,82.6,33500.0,68.3646,68.4889,68.3314,68.4474,33500.0
2014-06-20 10:00:00,82.6,82.64,82.5,82.6,43100.0,68.4474,68.4806,68.3646,68.4474,43100.0
2014-06-20 10:05:00,82.61,82.83,82.55,82.81,69400.0,68.4557,68.638,68.406,68.6214,69400.0
2014-06-20 10:10:00,82.82,82.93,82.82,82.85,38400.0,68.6297,68.7209,68.6297,68.6546,38400.0
2014-06-20 10:15:00,82.83,82.93,82.83,82.84,21700.0,68.638,68.7209,68.638,68.6463,21700.0
2014-06-20 10:20:00,82.84,82.85,82.67,82.67,20600.0,68.6463,68.6546,68.5054,68.5054,20600.0
2014-06-20 10:25:00,82.67,82.67,82.59,82.62,29100.0,68.5054,68.5054,68.4391,68.464,29100.0
2014-06-20 10:30:00,82.62,82.68,82.62,82.64,39800.0,68.464,68.5137,68.464,68.4806,39800.0
2014-06-20 10:35:00,82.64,82.68,82.61,82.65,34800.0,68.4806,68.5137,68.4557,68.4889,34800.0
2014-06-20 10:40:00,82.65,82.71,82.65,82.65,15600.0,68.4889,68.5386,68.4889,68.4889,15600.0
2014-06-20 10:45:00,82.66,82.7,82.66,82.66,40000.0,68.4971,68.5303,68.4971,68.4971,40000.0
2014-06-20 10:50:00,82.65,82.71,82.65,82.7,19400.0,68.4889,68.5386,68.4889,68.5303,19400.0
2014-06-20 10:55:00,82.7,82.71,82.66,82.7,35000.0,68.5303,68.5386,68.4971,68.5303,35000.0
2014-06-20 11:00:00,82.7,82.72,82.69,82.7,22600.0,68.5303,68.5469,68.522,68.5303,22600.0
2014-06-20 11:05:00,82.7,82.79,82.68,82.78,17600.0,68.5303,68.6049,68.5137,68.5966,17600.0
2014-06-20 11:10:00,82.79,82.8,82.73,82.75,27700.0,68.6049,68.6132,68.5551,68.5717,27700.0
2014-06-20 11:15:00,82.75,82.82,82.75,82.81,29000.0,68.5717,68.6297,68.5717,68.6214,29000.0
2014-06-20 11:20:00,82.82,82.93,82.82,82.92,81300.0,68.6297,68.7209,68.6297,68.7126,81300.0
2014-06-20 11:25:00,82.92,82.97,82.89,82.91,36000.0,68.7126,68.754,68.6877,68.7043,36000.0
2014-06-20 11:30:00,82.89,82.96,82.89,82.95,41000.0,68.6877,68.7457,68.6877,68.7375,41000.0
2014-06-20 11:35:00,82.95,82.96,82.93,82.93,10300.0,68.7375,68.7457,68.7209,68.7209,10300.0
2014-06-20 11:40:00,82.93,82.97,82.93,82.95,20500.0,68.7209,68.754,68.7209,68.7375,20500.0
2014-06-20 11:45:00,82.95,82.99,82.94,82.98,15500.0,68.7375,68.7706,68.7292,68.7623,15500.0
2014-06-20 11:50:00,82.97,82.99,82.92,82.94,24100.0,68.754,68.7706,68.7126,68.7292,24100.0
2014-06-20 11:55:00,82.94,83.0,82.92,82.97,28300.0,68.7292,68.7789,68.7126,68.754,28300.0
2014-06-20 12:00:00,82.98,83.01,82.94,82.95,26000.0,68.7623,68.7872,68.7292,68.7375,26000.0
2014-06-20 12:05:00,82.97,83.0,82.95,82.96,9000.0,68.754,68.7789,68.7375,68.7457,9000.0
2014-06-20 12:10:00,82.97,83.01,82.97,83.0,3300.0,68.754,68.7872,68.754,68.7789,3300.0
2014-06-20 12:15:00,83.0,83.01,82.98,83.0,7300.0,68.7789,68.7872,68.7623,68.7789,7300.0
2014-06-20 12:20:00,82.99,83.0,82.95,83.0,9300.0,68.7706,68.7789,68.7375,68.7789,9300.0
2014-06-20 12:25:00,83.0,83.01,82.98,83.01,9100.0,68.7789,68.7872,68.7623,68.7872,9100.0
2014-06-20 12:30:00,83.0,83.01,82.97,83.0,16200.0,68.7789,68.7872,68.754,68.7789,16200.0
2014-06-20 12:35:00,82.99,83.01,82.97,83.0,8800.0,68.7706,68.7872,68.754,68.7789,8800.0
2014-06-20 12:40:00,82.99,83.0,82.97,83.0,8600.0,68.7706,68.7789,68.754,68.7789,8600.0
2014-06-20 12:45:00,82.99,83.01,82.98,83.0,9100.0,68.7706,68.7872,68.7623,68.7789,9100.0
2014-06-20 12:50:00,83.0,83.01,82.98,82.99,7000.0,68.7789,68.7872,68.7623,68.7706,7000.0
2014-06-20 12:55:00,82.98,83.01,82.98,83.0,11500.0,68.7623,68.7872,68.7623,68.7789,11500.0
2014-06-20 13:00:00,83.0,83.01,82.98,82.99,13300.0,68.7789,68.7872,68.7623,68.7706,13300.0
2014-06-20 13:05:00,82.99,83.0,82.97,82.98,9600.0,68.7706,68.7789,68.754,68.7623,9600.0
2014-06-20 13:10:00,82.98,83.01,82.96,82.99,15900.0,68.7623,68.7872,68.7457,68.7706,15900.0
2014-06-20 13:15:00,83.0,83.01,82.97,83.01,35400.0,68.7789,68.7872,68.754,68.7872,35400.0
2014-06-20 13:20:00,83.01,83.06,83.01,83.01,13000.0,68.7872,68.8286,68.7872,68.7872,13000.0
2014-06-20 13:25:00,83.02,83.13,83.01,83.12,22900.0,68.7955,68.8866,68.7872,68.8783,22900.0
2014-06-20 13:30:00,83.13,83.16,83.11,83.13,26000.0,68.8866,68.9115,68.87,68.8866,26000.0
2014-06-20 13:35:00,83.13,83.23,83.11,83.22,19600.0,68.8866,68.9695,68.87,68.9612,19600.0
2014-06-20 13:40:00,83.23,83.23,83.12,83.13,18300.0,68.9695,68.9695,68.8783,68.8866,18300.0
2014-06-20 13:45:00,83.13,83.22,83.13,83.22,32300.0,68.8866,68.9612,68.8866,68.9612,32300.0
2014-06-20 13:50:00,83.23,83.28,83.22,83.27,19000.0,68.9695,69.0109,68.9612,69.0026,19000.0
2014-06-20 13:55:00,83.28,83.28,83.25,83.27,15400.0,69.0109,69.0109,68.9861,69.0026,15400.0
2014-06-20 14:00:00,83.27,83.3,83.18,83.18,14300.0,69.0026,69.0275,68.928,68.928,14300.0
2014-06-20 14:05:00,83.18,83.32,83.18,83.3,32000.0,68.928,69.0441,68.928,69.0275,32000.0
2014-06-20 14:10:00,83.31,83.33,83.3,83.31,11100.0,69.0358,69.0523,69.0275,69.0358,11100.0
2014-06-20 14:15:00,83.32,83.34,83.3,83.31,12800.0,69.0441,69.0606,69.0275,69.0358,12800.0
2014-06-20 14:20:00,83.31,83.35,83.31,83.34,8000.0,69.0358,69.0689,69.0358,69.0606,8000.0
2014-06-20 14:25:00,83.34,83.35,83.28,83.34,19500.0,69.0606,69.0689,69.0109,69.0606,19500.0
2014-06-20 14:30:00,83.34,83.35,83.3,83.31,14900.0,69.0606,69.0689,69.0275,69.0358,14900.0
2014-06-20 14:35:00,83.32,83.34,83.31,83.32,15100.0,69.0441,69.0606,69.0358,69.0441,15100.0
2014-06-20 14:40:00,83.32,83.32,83.28,83.3,9900.0,69.0441,69.0441,69.0109,69.0275,9900.0
2014-06-20 14:45:00,83.29,83.33,83.28,83.28,40600.0,69.0192,69.0523,69.0109,69.0109,40600.0
2014-06-20 14:50:00,83.29,83.31,83.27,83.3,35000.0,69.0192,69.0358,69.0026,69.0275,35000.0
2014-06-20 14:55:00,83.3,83.32,83.29,83.3,46200.0,69.0275,69.0441,69.0192,69.0275,46200.0
2014-06-20 15:00:00,83.3,83.31,83.29,83.3,37300.0,69.0275,69.0358,69.0192,69.0275,37300.0
2014-06-20 15:05:00,83.3,83.36,83.3,83.36,15300.0,69.0275,69.0772,69.0275,69.0772,15300.0
2014-06-20 15:10:00,83.36,83.39,83.29,83.31,48100.0,69.0772,69.1021,69.0192,69.0358,48100.0
2014-06-20 15:15:00,83.31,83.34,83.3,83.33,16600.0,69.0358,69.0606,69.0275,69.0523,16600.0
2014-06-20 15:20:00,83.32,83.33,83.3,83.33,23100.0,69.0441,69.0523,69.0275,69.0523,23100.0
2014-06-20 15:25:00,83.32,83.32,83.21,83.21,78900.0,69.0441,69.0441,68.9529,68.9529,78900.0
2014-06-20 15:30:00,83.21,83.22,83.1,83.2,153100.0,68.9529,68.9612,68.8618,68.9446,153100.0
2014-06-20 15:35:00,83.21,83.24,83.15,83.2,70700.0,68.9529,68.9778,68.9032,68.9446,70700.0
2014-06-20 15:40:00,83.19,83.21,83.14,83.14,50800.0,68.9363,68.9529,68.8949,68.8949,50800.0
2014-06-20 15:45:00,83.15,83.15,83.11,83.11,100500.0,68.9032,68.9032,68.87,68.87,100500.0
2014-06-20 15:50:00,83.11,83.16,83.09,83.11,131100.0,68.87,68.9115,68.8535,68.87,131100.0
2014-06-20 15:55:00,83.11,83.17,83.1,83.14,208200.0,68.87,68.9198,68.8618,68.8949,208200.0
2014-06-23 09:30:00,82.89,82.98,82.44,82.53,93900.0,68.6877,68.7623,68.3148,68.3894,93900.0
2014-06-23 09:35:00,82.55,82.6,82.16,82.27,110600.0,68.406,68.4474,68.0828,68.174,110600.0
2014-06-23 09:40:00,82.25,82.39,82.23,82.39,37900.0,68.1574,68.2734,68.1408,68.2734,37900.0
2014-06-23 09:45:00,82.39,82.63,82.39,82.63,87900.0,68.2734,68.4723,68.2734,68.4723,87900.0
2014-06-23 09:50:00,82.63,82.81,82.61,82.66,26200.0,68.4723,68.6214,68.4557,68.4971,26200.0
2014-06-23 09:55:00,82.66,82.66,82.51,82.55,74000.0,68.4971,68.4971,68.3728,68.406,74000.0
2014-06-23 10:00:00,82.55,82.73,82.53,82.73,33500.0,68.406,68.5551,68.3894,68.5551,33500.0
2014-06-23 10:05:00,82.74,82.81,82.72,82.79,23800.0,68.5634,68.6214,68.5469,68.6049,23800.0
2014-06-23 10:10:00,82.8,82.8,82.67,82.74,26200.0,68.6132,68.6132,68.5054,68.5634,26200.0
2014-06-23 10:15:00,82.75,82.77,82.69,82.72,99400.0,68.5717,68.5883,68.522,68.5469,99400.0
2014-06-23 10:20:00,82.71,82.71,82.65,82.65,21300.0,68.5386,68.5386,68.4889,68.4889,21300.0
2014-06-23 10:25:00,82.68,82.74,82.67,82.7,18300.0,68.5137,68.5634,68.5054,68.5303,18300.0
2014-06-23 10:30:00,82.71,82.79,82.69,82.69,51000.0,68.5386,68.6049,68.522,68.522,51000.0
2014-06-23 10:35:00,82.7,82.76,82.66,82.75,29700.0,68.5303,68.58,68.4971,68.5717,29700.0
2014-06-23 10:40:00,82.75,82.77,82.72,82.72,32400.0,68.5717,68.5883,68.5469,68.5469,32400.0
2014-06-23 10:45:00,82.73,82.78,82.72,82.78,42600.0,68.5551,68.5966,68.5469,68.5966,42600.0
2014-06-23 10:50:00,82.77,82.78,82.75,82.77,26900.0,68.5883,68.5966,68.5717,68.5883,26900.0
2014-06-23 10:55:00,82.77,82.77,82.74,82.76,27100.0,68.5883,68.5883,68.5634,68.58,27100.0
2014-06-23 11:00:00,82.75,82.75,82.7,82.72,14300.0,68.5717,68.5717,68.5303,68.5469,14300.0
2014-06-23 11:05:00,82.7,82.72,82.69,82.71,17300.0,68.5303,68.5469,68.522,68.5386,17300.0
2014-06-23 11:10:00,82.73,82.74,82.66,82.67,17200.0,68.5551,68.5634,68.4971,68.5054,17200.0
2014-06-23 11:15:00,82.67,82.67,82.4,82.46,155500.0,68.5054,68.5054,68.2817,68.3314,155500.0
2014-06-23 11:20:00,82.46,82.55,82.45,82.48,47400.0,68.3314,68.406,68.3231,68.348,47400.0
2014-06-23 11:25:00,82.49,82.52,82.47,82.47,22900.0,68.3563,68.3811,68.3397,68.3397,22900.0
2014-06-23 11:30:00,82.47,82.48,82.37,82.42,20700.0,68.3397,68.348,68.2568,68.2983,20700.0
2014-06-23 11:35:00,82.44,82.55,82.43,82.55,7200.0,68.3148,68.406,68.3065,68.406,7200.0
2014-06-23 11:40:00,82.55,82.61,82.54,82.56,10600.0,68.406,68.4557,68.3977,68.4143,10600.0
2014-06-23 11:45:00,82.56,82.62,82.56,82.61,11900.0,68.4143,68.464,68.4143,68.4557,11900.0
2014-06-23 11:50:00,82.62,82.66,82.61,82.64,14700.0,68.464,68.4971,68.4557,68.4806,14700.0
2014-06-23 11:55:00,82.63,82.63,82.5,82.53,16300.0,68.4723,68.4723,68.3646,68.3894,16300.0
2014-06-23 12:00:00,82.53,82.61,82.53,82.61,7200.0,68.3894,68.4557,68.3894,68.4557,7200.0
2014-06-23 12:05:00,82.61,82.61,82.57,82.59,13700.0,68.4557,68.4557,68.4226,68.4391,13700.0
2014-06-23 12:10:00,82.58,82.58,82.53,82.57,12100.0,68.4308,68.4308,68.3894,68.4226,12100.0
2014-06-23 12:15:00,82.56,82.59,82.54,82.58,10500.0,68.4143,68.4391,68.3977,68.4308,10500.0
2014-06-23 12:20:00,82.59,82.6,82.56,82.6,13000.0,68.4391,68.4474,68.4143,68.4474,13000.0
2014-06-23 12:25:00,82.59,82.61,82.59,82.61,4500.0,68.4391,68.4557,68.4391,68.4557,4500.0
2014-06-23 12:30:00,82.6,82.65,82.6,82.64,19400.0,68.4474,68.4889,68.4474,68.4806,19400.0
2014-06-23 12:35:00,82.64,82.66,82.62,82.65,16500.0,68.4806,68.4971,68.464,68.4889,16500.0
2014-06-23 12:40:00,82.66,82.69,82.65,82.69,12200.0,68.4971,68.522,68.4889,68.522,12200.0
2014-06-23 12:45:00,82.68,82.69,82.64,82.66,37600.0,68.5137,68.522,68.4806,68.4971,37600.0
2014-06-23 12:50:00,82.66,82.68,82.64,82.68,15800.0,68.4971,68.5137,68.4806,68.5137,15800.0
2014-06-23 12:55:00,82.68,82.68,82.6,82.62,36200.0,68.5137,68.5137,68.4474,68.464,36200.0
2014-06-23 13:00:00,82.62,82.66,82.62,82.64,8400.0,68.464,68.4971,68.464,68.4806,8400.0
2014-06-23 13:05:00,82.63,82.66,82.61,82.61,10200.0,68.4723,68.4971,68.4557,68.4557,10200.0
2014-06-23 13:10:00,82.61,82.66,82.61,82.63,11300.0,68.4557,68.4971,68.4557,68.4723,11300.0
2014-06-23 13:15:00,82.63,82.66,82.58,82.59,6500.0,68.4723,68.4971,68.4308,68.4391,6500.0
2014-06-23 13:20:00,82.58,82.66,82.57,82.65,78800.0,68.4308,68.4971,68.4226,68.4889,78800.0
2014-06-23 13:25:00,82.65,82.66,82.65,82.66,23500.0,68.4889,68.4971,68.4889,68.4971,23500.0
2014-06-23 13:30:00,82.66,82.66,82.62,82.65,24300.0,68.4971,68.4971,68.464,68.4889,24300.0
2014-06-23 13:35:00,82.65,82.66,82.63,82.64,12500.0,68.4889,68.4971,68.4723,68.4806,12500.0
2014-06-23 13:40:00,82.63,82.66,82.62,82.64,12900.0,68.4723,68.4971,68.464,68.4806,12900.0
2014-06-23 13:45:00,82.64,82.66,82.62,82.62,10700.0,68.4806,68.4971,68.464,68.464,10700.0
2014-06-23 13:50:00,82.62,82.66,82.61,82.65,16200.0,68.464,68.4971,68.4557,68.4889,16200.0
2014-06-23 13:55:00,82.64,82.66,82.63,82.66,12700.0,68.4806,68.4971,68.4723,68.4971,12700.0
2014-06-23 14:00:00,82.66,82.66,82.63,82.64,16100.0,68.4971,68.4971,68.4723,68.4806,16100.0
2014-06-23 14:05:00,82.63,82.66,82.63,82.66,13200.0,68.4723,68.4971,68.4723,68.4971,13200.0
2014-06-23 14:10:00,82.66,82.66,82.65,82.66,19000.0,68.4971,68.4971,68.4889,68.4971,19000.0
2014-06-23 14:15:00,82.66,82.66,82.63,82.66,21800.0,68.4971,68.4971,68.4723,68.4971,21800.0
2014-06-23 14:20:00,82.65,82.67,82.64,82.65,29200.0,68.4889,68.5054,68.4806,68.4889,29200.0
2014-06-23 14:25:00,82.65,82.65,82.63,82.65,19400.0,68.4889,68.4889,68.4723,68.4889,19400.0
2014-06-23 14:30:00,82.65,82.65,82.58,82.6,44100.0,68.4889,68.4889,68.4308,68.4474,44100.0
2014-06-23 14:35:00,82.6,82.66,82.59,82.65,23500.0,68.4474,68.4971,68.4391,68.4889,23500.0
2014-06-23 14:40:00,82.66,82.67,82.63,82.65,31400.0,68.4971,68.5054,68.4723,68.4889,31400.0
2014-06-23 14:45:00,82.66,82.67,82.64,82.64,29300.0,68.4971,68.5054,68.4806,68.4806,29300.0
2014-06-23 14:50:00,82.64,82.66,82.63,82.65,22700.0,68.4806,68.4971,68.4723,68.4889,22700.0
2014-06-23 14:55:00,82.65,82.66,82.64,82.66,14300.0,68.4889,68.4971,68.4806,68.4971,14300.0
2014-06-23 15:00:00,82.66,82.66,82.63,82.63,27600.0,68.4971,68.4971,68.4723,68.4723,27600.0
2014-06-23 15:05:00,82.64,82.66,82.62,82.65,20700.0,68.4806,68.4971,68.464,68.4889,20700.0
2014-06-23 15:10:00,82.64,82.64,82.59,82.62,38000.0,68.4806,68.4806,68.4391,68.464,38000.0
2014-06-23 15:15:00,82.62,82.63,82.59,82.61,25300.0,68.464,68.4723,68.4391,68.4557,25300.0
2014-06-23 15:20:00,82.61,82.65,82.59,82.62,20700.0,68.4557,68.4889,68.4391,68.464,20700.0
2014-06-23 15:25:00,82.63,82.63,82.61,82.63,12900.0,68.4723,68.4723,68.4557,68.4723,12900.0
2014-06-23 15:30:00,82.63,82.65,82.63,82.65,15000.0,68.4723,68.4889,68.4723,68.4889,15000.0
2014-06-23 15:35:00,82.65,82.66,82.64,82.66,19200.0,68.4889,68.4971,68.4806,68.4971,19200.0
2014-06-23 15:40:00,82.66,82.66,82.62,82.65,50000.0,68.4971,68.4971,68.464,68.4889,50000.0
2014-06-23 15:45:00,82.65,82.72,82.64,82.72,76000.0,68.4889,68.5469,68.4806,68.5469,76000.0
2014-06-23 15:50:00,82.71,82.74,82.67,82.67,67200.0,68.5386,68.5634,68.5054,68.5054,67200.0
2014-06-23 15:55:00,82.67,82.71,82.64,82.66,134600.0,68.5054,68.5386,68.4806,68.4971,134600.0
2014-06-24 09:30:00,82.7,82.81,82.31,82.43,77700.0,68.5303,68.6214,68.2071,68.3065,77700.0
2014-06-24 09:35:00,82.43,82.8,82.34,82.66,27300.0,68.3065,68.6132,68.232,68.4971,27300.0
2014-06-24 09:40:00,82.66,82.76,82.61,82.68,61100.0,68.4971,68.58,68.4557,68.5137,61100.0
2014-06-24 09:45:00,82.69,82.71,82.65,82.66,22800.0,68.522,68.5386,68.4889,68.4971,22800.0
2014-06-24 09:50:00,82.65,82.7,82.62,82.69,15100.0,68.4889,68.5303,68.464,68.522,15100.0
2014-06-24 09:55:00,82.7,82.8,82.69,82.78,31000.0,68.5303,68.6132,68.522,68.5966,31000.0
2014-06-24 10:00:00,82.76,82.89,82.69,82.77,61600.0,68.58,68.6877,68.522,68.5883,61600.0
2014-06-24 10:05:00,82.77,82.9,82.7,82.87,37900.0,68.5883,68.696,68.5303,68.6712,37900.0
2014-06-24 10:10:00,82.9,82.91,82.84,82.86,18200.0,68.696,68.7043,68.6463,68.6629,18200.0
2014-06-24 10:15:00,82.85,82.91,82.82,82.9,19000.0,68.6546,68.7043,68.6297,68.696,19000.0
2014-06-24 10:20:00,82.91,82.93,82.89,82.9,33000.0,68.7043,68.7209,68.6877,68.696,33000.0
2014-06-24 10:25:00,82.9,82.93,82.89,82.9,27700.0,68.696,68.7209,68.6877,68.696,27700.0
2014-06-24 10:30:00,82.9,82.94,82.88,82.89,23300.0,68.696,68.7292,68.6794,68.6877,23300.0
2014-06-24 10:35:00,82.89,82.91,82.86,82.91,35000.0,68.6877,68.7043,68.6629,68.7043,35000.0
2014-06-24 10:40:00,82.91,82.92,82.86,82.91,26600.0,68.7043,68.7126,68.6629,68.7043,26600.0
2014-06-24 10:45:00,82.91,82.92,82.87,82.9,19300.0,68.7043,68.7126,68.6712,68.696,19300.0
2014-06-24 10:50:00,82.89,82.91,82.87,82.9,12000.0,68.6877,68.7043,68.6712,68.696,12000.0
2014-06-24 10:55:00,82.9,82.91,82.88,82.89,18100.0,68.696,68.7043,68.6794,68.6877,18100.0
2014-06-24 11:00:00,82.89,82.91,82.88,82.89,28700.0,68.6877,68.7043,68.6794,68.6877,28700.0
2014-06-24 11:05:00,82.9,82.9,82.87,82.89,14700.0,68.696,68.696,68.6712,68.6877,14700.0
2014-06-24 11:10:00,82.89,82.9,82.87,82.89,18600.0,68.6877,68.696,68.6712,68.6877,18600.0
2014-06-24 11:15:00,82.89,82.89,82.85,82.85,14100.0,68.6877,68.6877,68.6546,68.6546,14100.0
2014-06-24 11:20:00,82.85,82.89,82.85,82.89,9400.0,68.6546,68.6877,68.6546,68.6877,9400.0
2014-06-24 11:25:00,82.89,82.89,82.83,82.84,17000.0,68.6877,68.6877,68.638,68.6463,17000.0
2014-06-24 11:30:00,82.84,82.85,82.78,82.78,24500.0,68.6463,68.6546,68.5966,68.5966,24500.0
2014-06-24 11:35:00,82.77,82.8,82.75,82.76,16000.0,68.5883,68.6132,68.5717,68.58,16000.0
2014-06-24 11:40:00,82.75,82.78,82.75,82.78,20400.0,68.5717,68.5966,68.5717,68.5966,20400.0
2014-06-24 11:45:00,82.77,82.83,82.77,82.83,15400.0,68.5883,68.638,68.5883,68.638,15400.0
2014-06-24 11:50:00,82.82,82.86,82.82,82.86,9600.0,68.6297,68.6629,68.6297,68.6629,9600.0
2014-06-24 11:55:00,82.85,82.87,82.8,82.86,16800.0,68.6546,68.6712,68.6132,68.6629,16800.0
2014-06-24 12:00:00,82.86,82.89,82.83,82.83,25900.0,68.6629,68.6877,68.638,68.638,25900.0
2014-06-24 12:05:00,82.83,82.87,82.81,82.84,16500.0,68.638,68.6712,68.6214,68.6463,16500.0
2014-06-24 12:10:00,82.83,82.86,82.8,82.86,36700.0,68.638,68.6629,68.6132,68.6629,36700.0
2014-06-24 12:15:00,82.87,82.87,82.81,82.82,9300.0,68.6712,68.6712,68.6214,68.6297,9300.0
2014-06-24 12:20:00,82.81,82.82,82.74,82.77,12900.0,68.6214,68.6297,68.5634,68.5883,12900.0
2014-06-24 12:25:00,82.77,82.86,82.77,82.86,8000.0,68.5883,68.6629,68.5883,68.6629,8000.0
2014-06-24 12:30:00,82.85,82.89,82.83,82.89,7100.0,68.6546,68.6877,68.638,68.6877,7100.0
2014-06-24 12:35:00,82.89,82.95,82.88,82.94,14400.0,68.6877,68.7375,68.6794,68.7292,14400.0
2014-06-24 12:40:00,82.95,82.98,82.94,82.97,8000.0,68.7375,68.7623,68.7292,68.754,8000.0
2014-06-24 12:45:00,82.97,82.97,82.87,82.87,28100.0,68.754,68.754,68.6712,68.6712,28100.0
2014-06-24 12:50:00,82.87,82.97,82.84,82.97,22700.0,68.6712,68.754,68.6463,68.754,22700.0
2014-06-24 12:55:00,82.97,82.97,82.88,82.89,12100.0,68.754,68.754,68.6794,68.6877,12100.0
2014-06-24 13:00:00,82.88,82.88,82.73,82.76,14100.0,68.6794,68.6794,68.5551,68.58,14100.0
2014-06-24 13:05:00,82.77,82.8,82.75,82.78,5700.0,68.5883,68.6132,68.5717,68.5966,5700.0
2014-06-24 13:10:00,82.8,82.81,82.72,82.72,7200.0,68.6132,68.6214,68.5469,68.5469,7200.0
2014-06-24 13:15:00,82.72,82.72,82.66,82.68,9300.0,68.5469,68.5469,68.4971,68.5137,9300.0
2014-06-24 13:20:00,82.68,82.68,82.63,82.65,11000.0,68.5137,68.5137,68.4723,68.4889,11000.0
2014-06-24 13:25:00,82.65,82.72,82.65,82.68,13400.0,68.4889,68.5469,68.4889,68.5137,13400.0
2014-06-24 13:30:00,82.68,82.69,82.64,82.64,13100.0,68.5137,68.522,68.4806,68.4806,13100.0
2014-06-24 13:35:00,82.64,82.64,82.61,82.62,14100.0,68.4806,68.4806,68.4557,68.464,14100.0
2014-06-24 13:40:00,82.61,82.62,82.58,82.62,11700.0,68.4557,68.464,68.4308,68.464,11700.0
2014-06-24 13:45:00,82.62,82.62,82.57,82.57,16100.0,68.464,68.464,68.4226,68.4226,16100.0
2014-06-24 13:50:00,82.58,82.6,82.55,82.58,14800.0,68.4308,68.4474,68.406,68.4308,14800.0
2014-06-24 13:55:00,82.58,82.58,82.49,82.5,33700.0,68.4308,68.4308,68.3563,68.3646,33700.0
2014-06-24 14:00:00,82.51,82.62,82.51,82.62,16500.0,68.3728,68.464,68.3728,68.464,16500.0
2014-06-24 14:05:00,82.62,82.62,82.59,82.62,12500.0,68.464,68.464,68.4391,68.464,12500.0
2014-06-24 14:10:00,82.63,82.77,82.63,82.76,11400.0,68.4723,68.5883,68.4723,68.58,11400.0
2014-06-24 14:15:00,82.77,82.77,82.64,82.65,20200.0,68.5883,68.5883,68.4806,68.4889,20200.0
2014-06-24 14:20:00,82.66,82.7,82.64,82.66,12000.0,68.4971,68.5303,68.4806,68.4971,12000.0
2014-06-24 14:25:00,82.66,82.66,82.54,82.55,16700.0,68.4971,68.4971,68.3977,68.406,16700.0
2014-06-24 14:30:00,82.55,82.6,82.49,82.5,23400.0,68.406,68.4474,68.3563,68.3646,23400.0
2014-06-24 14:35:00,82.51,82.59,82.51,82.59,15500.0,68.3728,68.4391,68.3728,68.4391,15500.0
2014-06-24 14:40:00,82.58,82.59,82.56,82.58,12900.0,68.4308,68.4391,68.4143,68.4308,12900.0
2014-06-24 14:45:00,82.58,82.6,82.55,82.55,19600.0,68.4308,68.4474,68.406,68.406,19600.0
2014-06-24 14:50:00,82.56,82.58,82.46,82.57,69300.0,68.4143,68.4308,68.3314,68.4226,69300.0
2014-06-24 14:55:00,82.56,82.61,82.52,82.58,25400.0,68.4143,68.4557,68.3811,68.4308,25400.0
2014-06-24 15:00:00,82.57,82.58,82.47,82.52,39600.0,68.4226,68.4308,68.3397,68.3811,39600.0
2014-06-24 15:05:00,82.52,82.52,82.43,82.47,48300.0,68.3811,68.3811,68.3065,68.3397,48300.0
2014-06-24 15:10:00,82.47,82.47,82.41,82.45,52800.0,68.3397,68.3397,68.29,68.3231,52800.0
2014-06-24 15:15:00,82.44,82.48,82.44,82.45,25700.0,68.3148,68.348,68.3148,68.3231,25700.0
2014-06-24 15:20:00,82.44,82.48,82.37,82.4,36700.0,68.3148,68.348,68.2568,68.2817,36700.0
2014-06-24 15:25:00,82.4,82.48,82.38,82.46,71200.0,68.2817,68.348,68.2651,68.3314,71200.0
2014-06-24 15:30:00,82.46,82.49,82.38,82.38,42400.0,68.3314,68.3563,68.2651,68.2651,42400.0
2014-06-24 15:35:00,82.39,82.4,82.26,82.33,66800.0,68.2734,68.2817,68.1657,68.2237,66800.0
2014-06-24 15:40:00,82.32,82.49,82.32,82.48,44200.0,68.2154,68.3563,68.2154,68.348,44200.0
2014-06-24 15:45:00,82.49,82.52,82.45,82.48,60400.0,68.3563,68.3811,68.3231,68.348,60400.0
2014-06-24 15:50:00,82.47,82.51,82.42,82.44,71900.0,68.3397,68.3728,68.2983,68.3148,71900.0
2014-06-24 15:55:00,82.44,82.55,82.42,82.45,125100.0,68.3148,68.406,68.2983,68.3231,125100.0
2014-06-25 09:30:00,82.31,82.38,82.17,82.34,50100.0,68.2071,68.2651,68.0911,68.232,50100.0
2014-06-25 09:35:00,82.41,82.52,82.3,82.51,28500.0,68.29,68.3811,68.1988,68.3728,28500.0
2014-06-25 09:40:00,82.52,82.84,82.48,82.84,57800.0,68.3811,68.6463,68.348,68.6463,57800.0
2014-06-25 09:45:00,82.81,82.93,82.73,82.9,47200.0,68.6214,68.7209,68.5551,68.696,47200.0
2014-06-25 09:50:00,82.92,83.08,82.91,83.04,32400.0,68.7126,68.8452,68.7043,68.812,32400.0
2014-06-25 09:55:00,83.04,83.29,83.04,83.25,46700.0,68.812,69.0192,68.812,68.9861,46700.0
2014-06-25 10:00:00,83.25,83.39,83.0,83.0,63700.0,68.9861,69.1021,68.7789,68.7789,63700.0
2014-06-25 10:05:00,83.01,83.08,83.0,83.05,51100.0,68.7872,68.8452,68.7789,68.8203,51100.0
2014-06-25 10:10:00,83.07,83.11,83.02,83.07,37400.0,68.8369,68.87,68.7955,68.8369,37400.0
2014-06-25 10:15:00,83.07,83.09,82.97,82.98,33600.0,68.8369,68.8535,68.754,68.7623,33600.0
2014-06-25 10:20:00,82.97,83.0,82.93,82.97,18700.0,68.754,68.7789,68.7209,68.754,18700.0
2014-06-25 10:25:00,82.97,83.07,82.94,83.07,55200.0,68.754,68.8369,68.7292,68.8369,55200.0
2014-06-25 10:30:00,83.08,83.16,83.06,83.09,31000.0,68.8452,68.9115,68.8286,68.8535,31000.0
2014-06-25 10:35:00,83.09,83.14,83.06,83.13,24000.0,68.8535,68.8949,68.8286,68.8866,24000.0
2014-06-25 10:40:00,83.14,83.28,83.14,83.28,27100.0,68.8949,69.0109,68.8949,69.0109,27100.0
2014-06-25 10:45:00,83.28,83.47,83.27,83.41,74800.0,69.0109,69.1684,69.0026,69.1186,74800.0
2014-06-25 10:50:00,83.42,83.53,83.39,83.49,73700.0,69.1269,69.2181,69.1021,69.1849,73700.0
2014-06-25 10:55:00,83.49,83.49,83.39,83.48,44600.0,69.1849,69.1849,69.1021,69.1766,44600.0
2014-06-25 11:00:00,83.48,83.49,83.33,83.36,40300.0,69.1766,69.1849,69.0523,69.0772,40300.0
2014-06-25 11:05:00,83.36,83.39,83.32,83.36,28400.0,69.0772,69.1021,69.0441,69.0772,28400.0
2014-06-25 11:10:00,83.37,83.4,83.31,83.34,37400.0,69.0855,69.1103,69.0358,69.0606,37400.0
2014-06-25 11:15:00,83.34,83.34,83.11,83.13,51900.0,69.0606,69.0606,68.87,68.8866,51900.0
2014-06-25 11:20:00,83.13,83.16,83.1,83.14,19600.0,68.8866,68.9115,68.8618,68.8949,19600.0
2014-06-25 11:25:00,83.14,83.16,83.05,83.07,20000.0,68.8949,68.9115,68.8203,68.8369,20000.0
2014-06-25 11:30:00,83.07,83.08,82.96,82.96,14400.0,68.8369,68.8452,68.7457,68.7457,14400.0
2014-06-25 11:35:00,82.94,82.99,82.83,82.89,31300.0,68.7292,68.7706,68.638,68.6877,31300.0
2014-06-25 11:40:00,82.9,82.97,82.9,82.92,59500.0,68.696,68.754,68.696,68.7126,59500.0
2014-06-25 11:45:00,82.92,82.93,82.82,82.9,22500.0,68.7126,68.7209,68.6297,68.696,22500.0
2014-06-25 11:50:00,82.9,82.93,82.86,82.87,19700.0,68.696,68.7209,68.6629,68.6712,19700.0
2014-06-25 11:55:00,82.87,82.89,82.87,82.88,12500.0,68.6712,68.6877,68.6712,68.6794,12500.0
2014-06-25 12:00:00,82.88,82.92,82.87,82.92,30200.0,68.6794,68.7126,68.6712,68.7126,30200.0
2014-06-25 12:05:00,82.91,82.92,82.9,82.9,29000.0,68.7043,68.7126,68.696,68.696,29000.0
2014-06-25 12:10:00,82.91,82.92,82.9,82.91,13700.0,68.7043,68.7126,68.696,68.7043,13700.0
2014-06-25 12:15:00,82.9,83.0,82.9,83.0,34000.0,68.696,68.7789,68.696,68.7789,34000.0
2014-06-25 12:20:00,83.0,83.03,82.99,83.02,23700.0,68.7789,68.8037,68.7706,68.7955,23700.0
2014-06-25 12:25:00,83.01,83.02,82.89,82.89,33100.0,68.7872,68.7955,68.6877,68.6877,33100.0
2014-06-25 12:30:00,82.89,82.93,82.86,82.91,36200.0,68.6877,68.7209,68.6629,68.7043,36200.0
2014-06-25 12:35:00,82.9,82.91,82.87,82.89,112300.0,68.696,68.7043,68.6712,68.6877,112300.0
2014-06-25 12:40:00,82.91,82.95,82.91,82.95,17600.0,68.7043,68.7375,68.7043,68.7375,17600.0
2014-06-25 12:45:00,82.95,82.95,82.85,82.92,64200.0,68.7375,68.7375,68.6546,68.7126,64200.0
2014-06-25 12:50:00,82.91,82.93,82.87,82.93,54600.0,68.7043,68.7209,68.6712,68.7209,54600.0
2014-06-25 12:55:00,82.92,83.0,82.92,82.94,68700.0,68.7126,68.7789,68.7126,68.7292,68700.0
2014-06-25 13:00:00,82.94,83.01,82.92,83.01,29200.0,68.7292,68.7872,68.7126,68.7872,29200.0
2014-06-25 13:05:00,83.01,83.02,82.99,83.01,12700.0,68.7872,68.7955,68.7706,68.7872,12700.0
2014-06-25 13:10:00,83.01,83.02,82.98,82.98,28900.0,68.7872,68.7955,68.7623,68.7623,28900.0
2014-06-25 13:15:00,82.99,83.02,82.98,83.02,36000.0,68.7706,68.7955,68.7623,68.7955,36000.0
2014-06-25 13:20:00,83.01,83.06,83.01,83.04,15800.0,68.7872,68.8286,68.7872,68.812,15800.0
2014-06-25 13:25:00,83.03,83.05,83.03,83.04,26500.0,68.8037,68.8203,68.8037,68.812,26500.0
2014-06-25 13:30:00,83.04,83.05,83.01,83.01,41800.0,68.812,68.8203,68.7872,68.7872,41800.0
2014-06-25 13:35:00,83.01,83.02,82.96,83.0,20200.0,68.7872,68.7955,68.7457,68.7789,20200.0
2014-06-25 13:40:00,82.99,83.02,82.99,83.02,21600.0,68.7706,68.7955,68.7706,68.7955,21600.0
2014-06-25 13:45:00,83.01,83.01,82.99,83.0,19700.0,68.7872,68.7872,68.7706,68.7789,19700.0
2014-06-25 13:50:00,83.0,83.02,82.99,83.02,22500.0,68.7789,68.7955,68.7706,68.7955,22500.0
2014-06-25 13:55:00,83.02,83.04,82.99,82.99,32100.0,68.7955,68.812,68.7706,68.7706,32100.0
2014-06-25 14:00:00,82.99,83.0,82.87,82.89,62400.0,68.7706,68.7789,68.6712,68.6877,62400.0
2014-06-25 14:05:00,82.88,82.9,82.75,82.75,58400.0,68.6794,68.696,68.5717,68.5717,58400.0
2014-06-25 14:10:00,82.76,82.92,82.64,82.92,86900.0,68.58,68.7126,68.4806,68.7126,86900.0
2014-06-25 14:15:00,82.94,83.05,82.94,83.02,21800.0,68.7292,68.8203,68.7292,68.7955,21800.0
2014-06-25 14:20:00,83.03,83.09,82.99,83.09,32400.0,68.8037,68.8535,68.7706,68.8535,32400.0
2014-06-25 14:25:00,83.08,83.15,83.08,83.13,41800.0,68.8452,68.9032,68.8452,68.8866,41800.0
2014-06-25 14:30:00,83.13,83.13,82.99,83.09,35600.0,68.8866,68.8866,68.7706,68.8535,35600.0
2014-06-25 14:35:00,83.09,83.09,83.02,83.03,23200.0,68.8535,68.8535,68.7955,68.8037,23200.0
2014-06-25 14:40:00,83.03,83.11,83.02,83.1,29900.0,68.8037,68.87,68.7955,68.8618,29900.0
2014-06-25 14:45:00,83.11,83.11,83.04,83.1,35500.0,68.87,68.87,68.812,68.8618,35500.0
2014-06-25 14:50:00,83.1,83.15,83.09,83.12,33000.0,68.8618,68.9032,68.8535,68.8783,33000.0
2014-06-25 14:55:00,83.12,83.12,83.09,83.09,17800.0,68.8783,68.8783,68.8535,68.8535,17800.0
2014-06-25 15:00:00,83.09,83.09,82.95,83.02,48300.0,68.8535,68.8535,68.7375,68.7955,48300.0
2014-06-25 15:05:00,83.02,83.06,83.02,83.05,22400.0,68.7955,68.8286,68.7955,68.8203,22400.0
2014-06-25 15:10:00,83.06,83.06,83.01,83.03,55700.0,68.8286,68.8286,68.7872,68.8037,55700.0
2014-06-25 15:15:00,83.03,83.03,82.97,83.02,50000.0,68.8037,68.8037,68.754,68.7955,50000.0
2014-06-25 15:20:00,83.02,83.09,83.02,83.08,49000.0,68.7955,68.8535,68.7955,68.8452,49000.0
2014-06-25 15:25:00,83.09,83.13,83.06,83.09,52300.0,68.8535,68.8866,68.8286,68.8535,52300.0
2014-06-25 15:30:00,83.1,83.1,83.01,83.04,67300.0,68.8618,68.8618,68.7872,68.812,67300.0
2014-06-25 15:35:00,83.04,83.11,83.04,83.1,42400.0,68.812,68.87,68.812,68.8618,42400.0
2014-06-25 15:40:00,83.11,83.14,83.1,83.13,57400.0,68.87,68.8949,68.8618,68.8866,57400.0
2014-06-25 15:45:00,83.14,83.18,83.07,83.12,98700.0,68.8949,68.928,68.8369,68.8783,98700.0
2014-06-25 15:50:00,83.13,83.14,83.12,83.14,77100.0,68.8866,68.8949,68.8783,68.8949,77100.0
2014-06-25 15:55:00,83.13,83.14,83.06,83.06,157900.0,68.8866,68.8949,68.8286,68.8286,157900.0
2014-06-26 09:30:00,82.95,82.99,81.73,82.17,209800.0,68.7375,68.7706,67.7265,68.0911,209800.0
2014-06-26 09:35:00,82.2,82.44,82.01,82.1,120200.0,68.116,68.3148,67.9585,68.0331,120200.0
2014-06-26 09:40:00,82.1,82.15,80.77,81.01,164100.0,68.0331,68.0745,66.931,67.1298,164100.0
2014-06-26 09:45:00,81.06,81.16,80.75,81.11,140000.0,67.1713,67.2541,66.9144,67.2127,140000.0
2014-06-26 09:50:00,81.1,81.1,80.14,80.29,210300.0,67.2044,67.2044,66.4089,66.5332,210300.0
2014-06-26 09:55:00,80.3,80.49,80.1,80.33,118500.0,66.5415,66.6989,66.3758,66.5664,118500.0
2014-06-26 10:00:00,80.33,80.34,79.77,80.26,347700.0,66.5664,66.5746,66.1023,66.5084,347700.0
2014-06-26 10:05:00,80.24,80.35,80.0,80.23,304100.0,66.4918,66.5829,66.2929,66.4835,304100.0
2014-06-26 10:10:00,80.23,80.47,80.19,80.34,233500.0,66.4835,66.6824,66.4503,66.5746,233500.0
2014-06-26 10:15:00,80.35,80.72,80.28,80.46,156000.0,66.5829,66.8895,66.5249,66.6741,156000.0
2014-06-26 10:20:00,80.44,80.65,80.44,80.57,60600.0,66.6575,66.8315,66.6575,66.7652,60600.0
2014-06-26 10:25:00,80.57,80.92,80.55,80.89,143900.0,66.7652,67.0553,66.7487,67.0304,143900.0
2014-06-26 10:30:00,80.9,81.0,80.65,80.84,216100.0,67.0387,67.1216,66.8315,66.989,216100.0
2014-06-26 10:35:00,80.85,81.07,80.85,81.05,97600.0,66.9973,67.1796,66.9973,67.163,97600.0
2014-06-26 10:40:00,81.07,81.4,81.03,81.39,101000.0,67.1796,67.453,67.1464,67.4447,101000.0
2014-06-26 10:45:00,81.37,81.6,81.35,81.52,103400.0,67.4282,67.6188,67.4116,67.5525,103400.0
2014-06-26 10:50:00,81.52,81.55,81.27,81.48,123100.0,67.5525,67.5773,67.3453,67.5193,123100.0
2014-06-26 10:55:00,81.47,81.71,81.32,81.71,71900.0,67.511,67.7099,67.3867,67.7099,71900.0
2014-06-26 11:00:00,81.73,81.95,81.67,81.93,67400.0,67.7265,67.9088,67.6768,67.8922,67400.0
2014-06-26 11:05:00,81.93,82.18,81.82,82.18,74600.0,67.8922,68.0994,67.8011,68.0994,74600.0
2014-06-26 11:10:00,82.19,82.19,81.99,82.02,48400.0,68.1077,68.1077,67.9419,67.9668,48400.0
2014-06-26 11:15:00,82.02,82.11,81.81,81.83,73200.0,67.9668,68.0414,67.7928,67.8094,73200.0
2014-06-26 11:20:00,81.82,82.27,81.8,82.19,46800.0,67.8011,68.174,67.7845,68.1077,46800.0
2014-06-26 11:25:00,82.19,82.19,81.98,82.05,66300.0,68.1077,68.1077,67.9337,67.9917,66300.0
2014-06-26 11:30:00,82.07,82.19,82.03,82.05,51900.0,68.0082,68.1077,67.9751,67.9917,51900.0
2014-06-26 11:35:00,82.06,82.18,82.02,82.13,34700.0,67.9999,68.0994,67.9668,68.0579,34700.0
2014-06-26 11:40:00,82.13,82.13,82.05,82.08,27500.0,68.0579,68.0579,67.9917,68.0165,27500.0
2014-06-26 11:45:00,82.08,82.39,82.07,82.33,71100.0,68.0165,68.2734,68.0082,68.2237,71100.0
2014-06-26 11:50:00,82.33,82.78,82.33,82.71,103100.0,68.2237,68.5966,68.2237,68.5386,103100.0
2014-06-26 11:55:00,82.7,82.89,82.6,82.85,57900.0,68.5303,68.6877,68.4474,68.6546,57900.0
2014-06-26 12:00:00,82.85,83.15,82.7,82.72,139800.0,68.6546,68.9032,68.5303,68.5469,139800.0
2014-06-26 12:05:00,82.75,82.75,82.36,82.36,44300.0,68.5717,68.5717,68.2485,68.2485,44300.0
2014-06-26 12:10:00,82.36,82.5,82.35,82.46,52500.0,68.2485,68.3646,68.2403,68.3314,52500.0
2014-06-26 12:15:00,82.48,82.65,82.48,82.65,55200.0,68.348,68.4889,68.348,68.4889,55200.0
2014-06-26 12:20:00,82.65,82.68,82.44,82.56,37800.0,68.4889,68.5137,68.3148,68.4143,37800.0
2014-06-26 12:25:00,82.56,82.56,82.38,82.38,18600.0,68.4143,68.4143,68.2651,68.2651,18600.0
2014-06-26 12:30:00,82.39,82.43,82.24,82.27,47600.0,68.2734,68.3065,68.1491,68.174,47600.0
2014-06-26 12:35:00,82.28,82.29,82.05,82.06,60800.0,68.1822,68.1905,67.9917,67.9999,60800.0
2014-06-26 12:40:00,82.07,82.07,81.72,81.94,88600.0,68.0082,68.0082,67.7182,67.9005,88600.0
2014-06-26 12:45:00,81.94,82.06,81.88,82.05,58900.0,67.9005,67.9999,67.8508,67.9917,58900.0
2014-06-26 12:50:00,82.06,82.1,81.98,81.98,27600.0,67.9999,68.0331,67.9337,67.9337,27600.0
2014-06-26 12:55:00,81.98,81.99,81.85,81.96,50200.0,67.9337,67.9419,67.8259,67.9171,50200.0
2014-06-26 13:00:00,81.97,82.05,81.97,82.04,57000.0,67.9254,67.9917,67.9254,67.9834,57000.0
2014-06-26 13:05:00,82.02,82.05,81.93,82.0,38400.0,67.9668,67.9917,67.8922,67.9502,38400.0
2014-06-26 13:10:00,81.98,82.0,81.61,81.62,32900.0,67.9337,67.9502,67.627,67.6353,32900.0
2014-06-26 13:15:00,81.62,81.7,81.54,81.58,52500.0,67.6353,67.7016,67.569,67.6022,52500.0
2014-06-26 13:20:00,81.57,81.64,81.37,81.62,58600.0,67.5939,67.6519,67.4282,67.6353,58600.0
2014-06-26 13:25:00,81.62,81.77,81.53,81.75,58800.0,67.6353,67.7596,67.5608,67.7431,58800.0
2014-06-26 13:30:00,81.75,82.0,81.75,82.0,62400.0,67.7431,67.9502,67.7431,67.9502,62400.0
2014-06-26 13:35:00,81.99,82.12,81.96,82.12,66800.0,67.9419,68.0497,67.9171,68.0497,66800.0
2014-06-26 13:40:00,82.12,82.17,82.0,82.0,114500.0,68.0497,68.0911,67.9502,67.9502,114500.0
2014-06-26 13:45:00,82.05,82.05,81.99,82.0,24400.0,67.9917,67.9917,67.9419,67.9502,24400.0
2014-06-26 13:50:00,82.0,82.0,81.9,81.98,29400.0,67.9502,67.9502,67.8674,67.9337,29400.0
2014-06-26 13:55:00,81.97,82.0,81.95,81.97,28600.0,67.9254,67.9502,67.9088,67.9254,28600.0
2014-06-26 14:00:00,81.98,81.99,81.66,81.78,46800.0,67.9337,67.9419,67.6685,67.7679,46800.0
2014-06-26 14:05:00,81.79,81.89,81.69,81.74,67100.0,67.7762,67.8591,67.6933,67.7348,67100.0
2014-06-26 14:10:00,81.75,81.77,81.55,81.55,65200.0,67.7431,67.7596,67.5773,67.5773,65200.0
2014-06-26 14:15:00,81.56,81.63,81.55,81.61,60300.0,67.5856,67.6436,67.5773,67.627,60300.0
2014-06-26 14:20:00,81.61,81.84,81.59,81.82,56400.0,67.627,67.8176,67.6105,67.8011,56400.0
2014-06-26 14:25:00,81.81,81.93,81.76,81.76,25500.0,67.7928,67.8922,67.7513,67.7513,25500.0
2014-06-26 14:30:00,81.76,81.8,81.67,81.73,49600.0,67.7513,67.7845,67.6768,67.7265,49600.0
2014-06-26 14:35:00,81.75,81.77,81.7,81.71,34100.0,67.7431,67.7596,67.7016,67.7099,34100.0
2014-06-26 14:40:00,81.71,81.93,81.71,81.91,68000.0,67.7099,67.8922,67.7099,67.8756,68000.0
2014-06-26 14:45:00,81.92,81.99,81.92,81.94,32500.0,67.8839,67.9419,67.8839,67.9005,32500.0
2014-06-26 14:50:00,81.95,81.96,81.87,81.91,44500.0,67.9088,67.9171,67.8425,67.8756,44500.0
2014-06-26 14:55:00,81.9,81.97,81.89,81.94,18400.0,67.8674,67.9254,67.8591,67.9005,18400.0
2014-06-26 15:00:00,81.94,82.01,81.92,81.97,39700.0,67.9005,67.9585,67.8839,67.9254,39700.0
2014-06-26 15:05:00,81.98,81.99,81.83,81.87,41300.0,67.9337,67.9419,67.8094,67.8425,41300.0
2014-06-26 15:10:00,81.88,81.88,81.61,81.62,35800.0,67.8508,67.8508,67.627,67.6353,35800.0
2014-06-26 15:15:00,81.62,81.68,81.5,81.55,46400.0,67.6353,67.6851,67.5359,67.5773,46400.0
2014-06-26 15:20:00,81.53,81.73,81.48,81.65,52000.0,67.5608,67.7265,67.5193,67.6602,52000.0
2014-06-26 15:25:00,81.65,81.71,81.56,81.56,56100.0,67.6602,67.7099,67.5856,67.5856,56100.0
2014-06-26 15:30:00,81.58,81.58,81.49,81.54,67400.0,67.6022,67.6022,67.5276,67.569,67400.0
2014-06-26 15:35:00,81.54,81.58,81.34,81.41,102200.0,67.569,67.6022,67.4033,67.4613,102200.0
2014-06-26 15:40:00,81.41,81.43,81.28,81.37,128600.0,67.4613,67.4779,67.3536,67.4282,128600.0
2014-06-26 15:45:00,81.35,81.41,81.29,81.35,125900.0,67.4116,67.4613,67.3619,67.4116,125900.0
2014-06-26 15:50:00,81.35,81.54,81.34,81.47,154000.0,67.4116,67.569,67.4033,67.511,154000.0
2014-06-26 15:55:00,81.47,81.56,81.37,81.54,244400.0,67.511,67.5856,67.4282,67.569,244400.0
2014-06-27 09:30:00,81.09,81.74,80.98,81.73,117300.0,67.1961,67.7348,67.105,67.7265,117300.0
2014-06-27 09:35:00,81.73,81.8,81.53,81.64,57700.0,67.7265,67.7845,67.5608,67.6519,57700.0
2014-06-27 09:40:00,81.63,81.78,81.63,81.68,41000.0,67.6436,67.7679,67.6436,67.6851,41000.0
2014-06-27 09:45:00,81.65,81.65,81.49,81.54,51900.0,67.6602,67.6602,67.5276,67.569,51900.0
2014-06-27 09:50:00,81.52,81.6,81.52,81.54,36100.0,67.5525,67.6188,67.5525,67.569,36100.0
2014-06-27 09:55:00,81.54,81.6,81.36,81.39,65200.0,67.569,67.6188,67.4199,67.4447,65200.0
2014-06-27 10:00:00,81.4,81.42,81.23,81.37,122500.0,67.453,67.4696,67.3122,67.4282,122500.0
2014-06-27 10:05:00,81.4,81.51,81.36,81.39,40100.0,67.453,67.5442,67.4199,67.4447,40100.0
2014-06-27 10:10:00,81.4,81.44,81.31,81.43,37400.0,67.453,67.4862,67.3784,67.4779,37400.0
2014-06-27 10:15:00,81.43,81.57,81.37,81.37,19900.0,67.4779,67.5939,67.4282,67.4282,19900.0
2014-06-27 10:20:00,81.35,81.5,81.35,81.39,48600.0,67.4116,67.5359,67.4116,67.4447,48600.0
2014-06-27 10:25:00,81.4,81.44,81.39,81.41,35200.0,67.453,67.4862,67.4447,67.4613,35200.0
2014-06-27 10:30:00,81.41,81.44,81.31,81.43,25700.0,67.4613,67.4862,67.3784,67.4779,25700.0
2014-06-27 10:35:00,81.42,81.49,81.35,81.49,25200.0,67.4696,67.5276,67.4116,67.5276,25200.0
2014-06-27 10:40:00,81.5,81.54,81.45,81.48,20800.0,67.5359,67.569,67.4945,67.5193,20800.0
2014-06-27 10:45:00,81.48,81.48,81.41,81.42,24000.0,67.5193,67.5193,67.4613,67.4696,24000.0
2014-06-27 10:50:00,81.43,81.58,81.42,81.54,22400.0,67.4779,67.6022,67.4696,67.569,22400.0
2014-06-27 10:55:00,81.55,81.66,81.55,81.63,18400.0,67.5773,67.6685,67.5773,67.6436,18400.0
2014-06-27 11:00:00,81.63,81.71,81.56,81.61,25800.0,67.6436,67.7099,67.5856,67.627,25800.0
2014-06-27 11:05:00,81.63,81.68,81.6,81.6,18900.0,67.6436,67.6851,67.6188,67.6188,18900.0
2014-06-27 11:10:00,81.6,81.64,81.51,81.64,15000.0,67.6188,67.6519,67.5442,67.6519,15000.0
2014-06-27 11:15:00,81.65,81.68,81.55,81.6,11200.0,67.6602,67.6851,67.5773,67.6188,11200.0
2014-06-27 11:20:00,81.6,81.67,81.57,81.59,11700.0,67.6188,67.6768,67.5939,67.6105,11700.0
2014-06-27 11:25:00,81.58,81.67,81.56,81.56,14800.0,67.6022,67.6768,67.5856,67.5856,14800.0
2014-06-27 11:30:00,81.56,81.64,81.56,81.59,11100.0,67.5856,67.6519,67.5856,67.6105,11100.0
2014-06-27 11:35:00,81.58,81.62,81.56,81.62,19800.0,67.6022,67.6353,67.5856,67.6353,19800.0
2014-06-27 11:40:00,81.62,81.64,81.53,81.53,23700.0,67.6353,67.6519,67.5608,67.5608,23700.0
2014-06-27 11:45:00,81.52,81.59,81.51,81.56,16000.0,67.5525,67.6105,67.5442,67.5856,16000.0
2014-06-27 11:50:00,81.56,81.6,81.55,81.58,25900.0,67.5856,67.6188,67.5773,67.6022,25900.0
2014-06-27 11:55:00,81.58,81.59,81.55,81.56,7300.0,67.6022,67.6105,67.5773,67.5856,7300.0
2014-06-27 12:00:00,81.56,81.59,81.55,81.55,16100.0,67.5856,67.6105,67.5773,67.5773,16100.0
2014-06-27 12:05:00,81.56,81.59,81.5,81.55,21400.0,67.5856,67.6105,67.5359,67.5773,21400.0
2014-06-27 12:10:00,81.55,81.59,81.54,81.56,43500.0,67.5773,67.6105,67.569,67.5856,43500.0
2014-06-27 12:15:00,81.56,81.6,81.56,81.6,15300.0,67.5856,67.6188,67.5856,67.6188,15300.0
2014-06-27 12:20:00,81.6,81.63,81.56,81.62,24800.0,67.6188,67.6436,67.5856,67.6353,24800.0
2014-06-27 12:25:00,81.62,81.63,81.56,81.56,18900.0,67.6353,67.6436,67.5856,67.5856,18900.0
2014-06-27 12:30:00,81.58,81.58,81.53,81.57,11400.0,67.6022,67.6022,67.5608,67.5939,11400.0
2014-06-27 12:35:00,81.57,81.59,81.53,81.55,12400.0,67.5939,67.6105,67.5608,67.5773,12400.0
2014-06-27 12:40:00,81.53,81.54,81.37,81.4,39400.0,67.5608,67.569,67.4282,67.453,39400.0
2014-06-27 12:45:00,81.4,81.44,81.39,81.41,5500.0,67.453,67.4862,67.4447,67.4613,5500.0
2014-06-27 12:50:00,81.42,81.48,81.39,81.39,11200.0,67.4696,67.5193,67.4447,67.4447,11200.0
2014-06-27 12:55:00,81.4,81.49,81.4,81.47,7300.0,67.453,67.5276,67.453,67.511,7300.0
2014-06-27 13:00:00,81.48,81.5,81.46,81.46,13500.0,67.5193,67.5359,67.5027,67.5027,13500.0
2014-06-27 13:05:00,81.45,81.46,81.41,81.42,11600.0,67.4945,67.5027,67.4613,67.4696,11600.0
2014-06-27 13:10:00,81.42,81.45,81.39,81.39,9800.0,67.4696,67.4945,67.4447,67.4447,9800.0
2014-06-27 13:15:00,81.37,81.42,81.2,81.24,30700.0,67.4282,67.4696,67.2873,67.3204,30700.0
2014-06-27 13:20:00,81.23,81.32,81.22,81.31,9600.0,67.3122,67.3867,67.3039,67.3784,9600.0
2014-06-27 13:25:00,81.3,81.31,81.23,81.29,8800.0,67.3702,67.3784,67.3122,67.3619,8800.0
2014-06-27 13:30:00,81.29,81.39,81.29,81.36,10900.0,67.3619,67.4447,67.3619,67.4199,10900.0
2014-06-27 13:35:00,81.36,81.36,81.3,81.34,26400.0,67.4199,67.4199,67.3702,67.4033,26400.0
2014-06-27 13:40:00,81.34,81.37,81.33,81.34,14400.0,67.4033,67.4282,67.395,67.4033,14400.0
2014-06-27 13:45:00,81.35,81.42,81.29,81.32,39100.0,67.4116,67.4696,67.3619,67.3867,39100.0
2014-06-27 13:50:00,81.33,81.4,81.33,81.4,9400.0,67.395,67.453,67.395,67.453,9400.0
2014-06-27 13:55:00,81.4,81.49,81.4,81.44,12200.0,67.453,67.5276,67.453,67.4862,12200.0
2014-06-27 14:00:00,81.45,81.62,81.45,81.62,24600.0,67.4945,67.6353,67.4945,67.6353,24600.0
2014-06-27 14:05:00,81.62,81.67,81.61,81.63,17500.0,67.6353,67.6768,67.627,67.6436,17500.0
2014-06-27 14:10:00,81.64,81.72,81.61,81.67,31400.0,67.6519,67.7182,67.627,67.6768,31400.0
2014-06-27 14:15:00,81.67,81.68,81.57,81.57,15900.0,67.6768,67.6851,67.5939,67.5939,15900.0
2014-06-27 14:20:00,81.58,81.59,81.56,81.57,29500.0,67.6022,67.6105,67.5856,67.5939,29500.0
2014-06-27 14:25:00,81.58,81.58,81.46,81.48,16600.0,67.6022,67.6022,67.5027,67.5193,16600.0
2014-06-27 14:30:00,81.49,81.52,81.46,81.47,21500.0,67.5276,67.5525,67.5027,67.511,21500.0
2014-06-27 14:35:00,81.47,81.5,81.45,81.47,29800.0,67.511,67.5359,67.4945,67.511,29800.0
2014-06-27 14:40:00,81.47,81.47,81.37,81.39,30600.0,67.511,67.511,67.4282,67.4447,30600.0
2014-06-27 14:45:00,81.38,81.4,81.37,81.4,17400.0,67.4365,67.453,67.4282,67.453,17400.0
2014-06-27 14:50:00,81.4,81.4,81.29,81.29,24500.0,67.453,67.453,67.3619,67.3619,24500.0
2014-06-27 14:55:00,81.3,81.32,81.26,81.31,34400.0,67.3702,67.3867,67.337,67.3784,34400.0
2014-06-27 15:00:00,81.31,81.36,81.29,81.32,39900.0,67.3784,67.4199,67.3619,67.3867,39900.0
2014-06-27 15:05:00,81.33,81.36,81.32,81.36,31300.0,67.395,67.4199,67.3867,67.4199,31300.0
2014-06-27 15:10:00,81.36,81.36,81.31,81.35,32300.0,67.4199,67.4199,67.3784,67.4116,32300.0
2014-06-27 15:15:00,81.36,81.37,81.29,81.36,37100.0,67.4199,67.4282,67.3619,67.4199,37100.0
2014-06-27 15:20:00,81.36,81.36,81.29,81.31,26600.0,67.4199,67.4199,67.3619,67.3784,26600.0
2014-06-27 15:25:00,81.31,81.34,81.3,81.33,30200.0,67.3784,67.4033,67.3702,67.395,30200.0
2014-06-27 15:30:00,81.33,81.49,81.33,81.48,71400.0,67.395,67.5276,67.395,67.5193,71400.0
2014-06-27 15:35:00,81.49,81.51,81.45,81.48,52800.0,67.5276,67.5442,67.4945,67.5193,52800.0
2014-06-27 15:40:00,81.48,81.52,81.47,81.5,63700.0,67.5193,67.5525,67.511,67.5359,63700.0
2014-06-27 15:45:00,81.51,81.54,81.41,81.47,97800.0,67.5442,67.569,67.4613,67.511,97800.0
2014-06-27 15:50:00,81.47,81.47,81.41,81.41,154200.0,67.511,67.511,67.4613,67.4613,154200.0
2014-06-27 15:55:00,81.39,81.41,81.27,81.36,320400.0,67.4447,67.4613,67.3453,67.4199,320400.0
2014-06-30 09:30:00,81.1,81.35,80.84,81.33,93100.0,67.2044,67.4116,66.989,67.395,93100.0
2014-06-30 09:35:00,81.33,81.48,81.33,81.45,21100.0,67.395,67.5193,67.395,67.4945,21100.0
2014-06-30 09:40:00,81.47,81.57,81.42,81.49,21900.0,67.511,67.5939,67.4696,67.5276,21900.0
2014-06-30 09:45:00,81.52,81.58,81.4,81.4,30000.0,67.5525,67.6022,67.453,67.453,30000.0
2014-06-30 09:50:00,81.4,81.48,81.3,81.38,40600.0,67.453,67.5193,67.3702,67.4365,40600.0
2014-06-30 09:55:00,81.4,81.46,81.4,81.42,11200.0,67.453,67.5027,67.453,67.4696,11200.0
2014-06-30 10:00:00,81.42,81.6,81.42,81.52,40300.0,67.4696,67.6188,67.4696,67.5525,40300.0
2014-06-30 10:05:00,81.49,81.54,81.4,81.48,23500.0,67.5276,67.569,67.453,67.5193,23500.0
2014-06-30 10:10:00,81.48,81.49,81.38,81.42,20900.0,67.5193,67.5276,67.4365,67.4696,20900.0
2014-06-30 10:15:00,81.42,81.44,81.38,81.43,53800.0,67.4696,67.4862,67.4365,67.4779,53800.0
2014-06-30 10:20:00,81.42,81.48,81.41,81.44,22700.0,67.4696,67.5193,67.4613,67.4862,22700.0
2014-06-30 10:25:00,81.46,81.46,81.32,81.39,16700.0,67.5027,67.5027,67.3867,67.4447,16700.0
2014-06-30 10:30:00,81.39,81.44,81.33,81.36,18900.0,67.4447,67.4862,67.395,67.4199,18900.0
2014-06-30 10:35:00,81.37,81.39,81.33,81.37,17900.0,67.4282,67.4447,67.395,67.4282,17900.0
2014-06-30 10:40:00,81.34,81.38,81.33,81.37,32800.0,67.4033,67.4365,67.395,67.4282,32800.0
2014-06-30 10:45:00,81.35,81.38,81.34,81.37,56200.0,67.4116,67.4365,67.4033,67.4282,56200.0
2014-06-30 10:50:00,81.36,81.36,81.26,81.31,58400.0,67.4199,67.4199,67.337,67.3784,58400.0
2014-06-30 10:55:00,81.31,81.35,81.3,81.33,37500.0,67.3784,67.4116,67.3702,67.395,37500.0
2014-06-30 11:00:00,81.32,81.34,81.28,81.28,33500.0,67.3867,67.4033,67.3536,67.3536,33500.0
2014-06-30 11:05:00,81.29,81.36,81.25,81.35,50800.0,67.3619,67.4199,67.3287,67.4116,50800.0
2014-06-30 11:10:00,81.35,81.44,81.35,81.4,24700.0,67.4116,67.4862,67.4116,67.453,24700.0
2014-06-30 11:15:00,81.4,81.49,81.4,81.49,18300.0,67.453,67.5276,67.453,67.5276,18300.0
2014-06-30 11:20:00,81.49,81.49,81.38,81.42,62900.0,67.5276,67.5276,67.4365,67.4696,62900.0
2014-06-30 11:25:00,81.42,81.43,81.29,81.29,35800.0,67.4696,67.4779,67.3619,67.3619,35800.0
2014-06-30 11:30:00,81.3,81.32,81.24,81.25,53200.0,67.3702,67.3867,67.3204,67.3287,53200.0
2014-06-30 11:35:00,81.26,81.32,81.24,81.27,14800.0,67.337,67.3867,67.3204,67.3453,14800.0
2014-06-30 11:40:00,81.28,81.31,81.19,81.2,28100.0,67.3536,67.3784,67.279,67.2873,28100.0
2014-06-30 11:45:00,81.19,81.24,81.14,81.14,18000.0,67.279,67.3204,67.2376,67.2376,18000.0
2014-06-30 11:50:00,81.15,81.38,81.15,81.37,17100.0,67.2459,67.4365,67.2459,67.4282,17100.0
2014-06-30 11:55:00,81.36,81.36,81.3,81.31,11100.0,67.4199,67.4199,67.3702,67.3784,11100.0
2014-06-30 12:00:00,81.3,81.33,81.24,81.3,8900.0,67.3702,67.395,67.3204,67.3702,8900.0
2014-06-30 12:05:00,81.3,81.31,81.19,81.21,19800.0,67.3702,67.3784,67.279,67.2956,19800.0
2014-06-30 12:10:00,81.21,81.23,81.19,81.19,10500.0,67.2956,67.3122,67.279,67.279,10500.0
2014-06-30 12:15:00,81.19,81.23,81.18,81.22,19900.0,67.279,67.3122,67.2707,67.3039,19900.0
2014-06-30 12:20:00,81.24,81.31,81.23,81.31,13900.0,67.3204,67.3784,67.3122,67.3784,13900.0
2014-06-30 12:25:00,81.31,81.32,81.25,81.28,31000.0,67.3784,67.3867,67.3287,67.3536,31000.0
2014-06-30 12:30:00,81.28,81.29,81.25,81.29,17100.0,67.3536,67.3619,67.3287,67.3619,17100.0
2014-06-30 12:35:00,81.29,81.29,81.25,81.25,11500.0,67.3619,67.3619,67.3287,67.3287,11500.0
2014-06-30 12:40:00,81.26,81.26,81.19,81.2,17900.0,67.337,67.337,67.279,67.2873,17900.0
2014-06-30 12:45:00,81.19,81.2,81.18,81.19,9500.0,67.279,67.2873,67.2707,67.279,9500.0
2014-06-30 12:50:00,81.2,81.22,81.18,81.2,30300.0,67.2873,67.3039,67.2707,67.2873,30300.0
2014-06-30 12:55:00,81.2,81.22,81.19,81.19,10600.0,67.2873,67.3039,67.279,67.279,10600.0
2014-06-30 13:00:00,81.19,81.23,81.19,81.21,30200.0,67.279,67.3122,67.279,67.2956,30200.0
2014-06-30 13:05:00,81.21,81.22,81.18,81.18,23300.0,67.2956,67.3039,67.2707,67.2707,23300.0
2014-06-30 13:10:00,81.19,81.23,81.19,81.22,13600.0,67.279,67.3122,67.279,67.3039,13600.0
2014-06-30 13:15:00,81.23,81.24,81.21,81.21,16300.0,67.3122,67.3204,67.2956,67.2956,16300.0
2014-06-30 13:20:00,81.21,81.26,81.21,81.26,12600.0,67.2956,67.337,67.2956,67.337,12600.0
2014-06-30 13:25:00,81.26,81.27,81.25,81.27,33000.0,67.337,67.3453,67.3287,67.3453,33000.0
2014-06-30 13:30:00,81.27,81.28,81.2,81.21,20700.0,67.3453,67.3536,67.2873,67.2956,20700.0
2014-06-30 13:35:00,81.21,81.21,81.18,81.19,13400.0,67.2956,67.2956,67.2707,67.279,13400.0
2014-06-30 13:40:00,81.2,81.21,81.19,81.21,5900.0,67.2873,67.2956,67.279,67.2956,5900.0
2014-06-30 13:45:00,81.21,81.24,81.21,81.24,13600.0,67.2956,67.3204,67.2956,67.3204,13600.0
2014-06-30 13:50:00,81.25,81.28,81.22,81.27,24700.0,67.3287,67.3536,67.3039,67.3453,24700.0
2014-06-30 13:55:00,81.29,81.31,81.27,81.29,9300.0,67.3619,67.3784,67.3453,67.3619,9300.0
2014-06-30 14:00:00,81.29,81.31,81.28,81.29,19800.0,67.3619,67.3784,67.3536,67.3619,19800.0
2014-06-30 14:05:00,81.3,81.35,81.29,81.35,23800.0,67.3702,67.4116,67.3619,67.4116,23800.0
2014-06-30 14:10:00,81.34,81.35,81.32,81.33,16300.0,67.4033,67.4116,67.3867,67.395,16300.0
2014-06-30 14:15:00,81.33,81.34,81.26,81.28,48500.0,67.395,67.4033,67.337,67.3536,48500.0
2014-06-30 14:20:00,81.28,81.3,81.28,81.29,15000.0,67.3536,67.3702,67.3536,67.3619,15000.0
2014-06-30 14:25:00,81.3,81.31,81.25,81.28,29600.0,67.3702,67.3784,67.3287,67.3536,29600.0
2014-06-30 14:30:00,81.28,81.3,81.24,81.29,24900.0,67.3536,67.3702,67.3204,67.3619,24900.0
2014-06-30 14:35:00,81.28,81.29,81.2,81.21,30600.0,67.3536,67.3619,67.2873,67.2956,30600.0
2014-06-30 14:40:00,81.21,81.23,81.19,81.23,20000.0,67.2956,67.3122,67.279,67.3122,20000.0
2014-06-30 14:45:00,81.23,81.24,81.19,81.19,14600.0,67.3122,67.3204,67.279,67.279,14600.0
2014-06-30 14:50:00,81.18,81.23,81.18,81.23,31300.0,67.2707,67.3122,67.2707,67.3122,31300.0
2014-06-30 14:55:00,81.23,81.25,81.17,81.19,16400.0,67.3122,67.3287,67.2624,67.279,16400.0
2014-06-30 15:00:00,81.2,81.22,81.15,81.17,23500.0,67.2873,67.3039,67.2459,67.2624,23500.0
2014-06-30 15:05:00,81.18,81.18,81.08,81.08,92600.0,67.2707,67.2707,67.1879,67.1879,92600.0
2014-06-30 15:10:00,81.09,81.09,81.01,81.01,33700.0,67.1961,67.1961,67.1298,67.1298,33700.0
2014-06-30 15:15:00,81.01,81.02,80.99,80.99,25500.0,67.1298,67.1381,67.1133,67.1133,25500.0
2014-06-30 15:20:00,81.0,81.0,80.98,80.99,43600.0,67.1216,67.1216,67.105,67.1133,43600.0
2014-06-30 15:25:00,80.99,81.0,80.91,80.94,48600.0,67.1133,67.1216,67.047,67.0718,48600.0
2014-06-30 15:30:00,80.93,80.94,80.89,80.91,59900.0,67.0636,67.0718,67.0304,67.047,59900.0
2014-06-30 15:35:00,80.91,80.96,80.91,80.96,53800.0,67.047,67.0884,67.047,67.0884,53800.0
2014-06-30 15:40:00,80.95,80.95,80.83,80.84,136200.0,67.0801,67.0801,66.9807,66.989,136200.0
2014-06-30 15:45:00,80.84,80.86,80.81,80.84,114400.0,66.989,67.0055,66.9641,66.989,114400.0
2014-06-30 15:50:00,80.84,80.87,80.82,80.83,168600.0,66.989,67.0138,66.9724,66.9807,168600.0
2014-06-30 15:55:00,80.82,80.83,80.75,80.82,210100.0,66.9724,66.9807,66.9144,66.9724,210100.0
2014-07-01 09:30:00,81.09,81.21,80.91,81.17,105300.0,67.1961,67.2956,67.047,67.2624,105300.0
2014-07-01 09:35:00,81.17,81.18,80.92,81.07,40100.0,67.2624,67.2707,67.0553,67.1796,40100.0
2014-07-01 09:40:00,81.05,81.23,81.02,81.21,12500.0,67.163,67.3122,67.1381,67.2956,12500.0
2014-07-01 09:45:00,81.23,81.29,81.2,81.27,28400.0,67.3122,67.3619,67.2873,67.3453,28400.0
2014-07-01 09:50:00,81.27,81.47,81.27,81.39,68200.0,67.3453,67.511,67.3453,67.4447,68200.0
2014-07-01 09:55:00,81.38,81.4,81.23,81.27,30900.0,67.4365,67.453,67.3122,67.3453,30900.0
2014-07-01 10:00:00,81.26,81.3,81.19,81.28,24200.0,67.337,67.3702,67.279,67.3536,24200.0
2014-07-01 10:05:00,81.3,81.37,81.27,81.34,42100.0,67.3702,67.4282,67.3453,67.4033,42100.0
2014-07-01 10:10:00,81.34,81.43,81.33,81.34,62300.0,67.4033,67.4779,67.395,67.4033,62300.0
2014-07-01 10:15:00,81.34,81.4,81.32,81.35,36300.0,67.4033,67.453,67.3867,67.4116,36300.0
2014-07-01 10:20:00,81.36,81.36,81.25,81.28,55000.0,67.4199,67.4199,67.3287,67.3536,55000.0
2014-07-01 10:25:00,81.26,81.26,81.14,81.19,35100.0,67.337,67.337,67.2376,67.279,35100.0
2014-07-01 10:30:00,81.19,81.23,81.16,81.22,28900.0,67.279,67.3122,67.2541,67.3039,28900.0
2014-07-01 10:35:00,81.21,81.25,81.18,81.25,17800.0,67.2956,67.3287,67.2707,67.3287,17800.0
2014-07-01 10:40:00,81.24,81.3,81.19,81.26,23000.0,67.3204,67.3702,67.279,67.337,23000.0
2014-07-01 10:45:00,81.25,81.32,81.24,81.32,15100.0,67.3287,67.3867,67.3204,67.3867,15100.0
2014-07-01 10:50:00,81.32,81.34,81.29,81.33,21700.0,67.3867,67.4033,67.3619,67.395,21700.0
2014-07-01 10:55:00,81.34,81.42,81.33,81.34,15800.0,67.4033,67.4696,67.395,67.4033,15800.0
2014-07-01 11:00:00,81.38,81.46,81.38,81.46,14000.0,67.4365,67.5027,67.4365,67.5027,14000.0
2014-07-01 11:05:00,81.46,81.49,81.4,81.42,22800.0,67.5027,67.5276,67.453,67.4696,22800.0
2014-07-01 11:10:00,81.42,81.44,81.37,81.4,12000.0,67.4696,67.4862,67.4282,67.453,12000.0
2014-07-01 11:15:00,81.4,81.5,81.4,81.49,21100.0,67.453,67.5359,67.453,67.5276,21100.0
2014-07-01 11:20:00,81.49,81.5,81.44,81.44,16300.0,67.5276,67.5359,67.4862,67.4862,16300.0
2014-07-01 11:25:00,81.44,81.45,81.37,81.41,15900.0,67.4862,67.4945,67.4282,67.4613,15900.0
2014-07-01 11:30:00,81.42,81.54,81.39,81.54,19900.0,67.4696,67.569,67.4447,67.569,19900.0
2014-07-01 11:35:00,81.54,81.6,81.53,81.57,17200.0,67.569,67.6188,67.5608,67.5939,17200.0
2014-07-01 11:40:00,81.56,81.57,81.48,81.5,7500.0,67.5856,67.5939,67.5193,67.5359,7500.0
2014-07-01 11:45:00,81.51,81.54,81.44,81.46,15300.0,67.5442,67.569,67.4862,67.5027,15300.0
2014-07-01 11:50:00,81.45,81.48,81.38,81.38,11500.0,67.4945,67.5193,67.4365,67.4365,11500.0
2014-07-01 11:55:00,81.36,81.47,81.34,81.44,12100.0,67.4199,67.511,67.4033,67.4862,12100.0
2014-07-01 12:00:00,81.44,81.52,81.38,81.52,9400.0,67.4862,67.5525,67.4365,67.5525,9400.0
2014-07-01 12:05:00,81.52,81.54,81.46,81.46,9200.0,67.5525,67.569,67.5027,67.5027,9200.0
2014-07-01 12:10:00,81.46,81.51,81.46,81.47,7100.0,67.5027,67.5442,67.5027,67.511,7100.0
2014-07-01 12:15:00,81.46,81.47,81.45,81.47,5500.0,67.5027,67.511,67.4945,67.511,5500.0
2014-07-01 12:20:00,81.46,81.47,81.44,81.46,5000.0,67.5027,67.511,67.4862,67.5027,5000.0
2014-07-01 12:25:00,81.45,81.45,81.4,81.4,10200.0,67.4945,67.4945,67.453,67.453,10200.0
2014-07-01 12:30:00,81.41,81.44,81.38,81.44,26100.0,67.4613,67.4862,67.4365,67.4862,26100.0
2014-07-01 12:35:00,81.44,81.48,81.42,81.45,14500.0,67.4862,67.5193,67.4696,67.4945,14500.0
2014-07-01 12:40:00,81.47,81.47,81.42,81.43,9700.0,67.511,67.511,67.4696,67.4779,9700.0
2014-07-01 12:45:00,81.43,81.48,81.39,81.44,6600.0,67.4779,67.5193,67.4447,67.4862,6600.0
2014-07-01 12:50:00,81.45,81.52,81.44,81.51,7900.0,67.4945,67.5525,67.4862,67.5442,7900.0
2014-07-01 12:55:00,81.51,81.55,81.51,81.51,10400.0,67.5442,67.5773,67.5442,67.5442,10400.0
2014-07-01 13:00:00,81.51,81.56,81.48,81.56,10100.0,67.5442,67.5856,67.5193,67.5856,10100.0
2014-07-01 13:05:00,81.57,81.58,81.54,81.55,6400.0,67.5939,67.6022,67.569,67.5773,6400.0
2014-07-01 13:10:00,81.54,81.56,81.49,81.55,26700.0,67.569,67.5856,67.5276,67.5773,26700.0
2014-07-01 13:15:00,81.54,81.57,81.52,81.56,6900.0,67.569,67.5939,67.5525,67.5856,6900.0
2014-07-01 13:20:00,81.57,81.62,81.56,81.58,12200.0,67.5939,67.6353,67.5856,67.6022,12200.0
2014-07-01 13:25:00,81.58,81.58,81.56,81.56,5000.0,67.6022,67.6022,67.5856,67.5856,5000.0
2014-07-01 13:30:00,81.56,81.6,81.55,81.57,10000.0,67.5856,67.6188,67.5773,67.5939,10000.0
2014-07-01 13:35:00,81.57,81.57,81.48,81.48,13400.0,67.5939,67.5939,67.5193,67.5193,13400.0
2014-07-01 13:40:00,81.48,81.48,81.45,81.48,11600.0,67.5193,67.5193,67.4945,67.5193,11600.0
2014-07-01 13:45:00,81.47,81.47,81.41,81.41,13600.0,67.511,67.511,67.4613,67.4613,13600.0
2014-07-01 13:50:00,81.43,81.46,81.38,81.38,7700.0,67.4779,67.5027,67.4365,67.4365,7700.0
2014-07-01 13:55:00,81.38,81.44,81.38,81.44,9100.0,67.4365,67.4862,67.4365,67.4862,9100.0
2014-07-01 14:00:00,81.44,81.45,81.41,81.41,5600.0,67.4862,67.4945,67.4613,67.4613,5600.0
2014-07-01 14:05:00,81.4,81.41,81.37,81.38,12600.0,67.453,67.4613,67.4282,67.4365,12600.0
2014-07-01 14:10:00,81.38,81.44,81.38,81.44,6100.0,67.4365,67.4862,67.4365,67.4862,6100.0
2014-07-01 14:15:00,81.44,81.47,81.43,81.46,7900.0,67.4862,67.511,67.4779,67.5027,7900.0
2014-07-01 14:20:00,81.47,81.47,81.43,81.44,5400.0,67.511,67.511,67.4779,67.4862,5400.0
2014-07-01 14:25:00,81.43,81.43,81.38,81.41,10600.0,67.4779,67.4779,67.4365,67.4613,10600.0
2014-07-01 14:30:00,81.41,81.44,81.38,81.4,23500.0,67.4613,67.4862,67.4365,67.453,23500.0
2014-07-01 14:35:00,81.41,81.47,81.41,81.47,6800.0,67.4613,67.511,67.4613,67.511,6800.0
2014-07-01 14:40:00,81.47,81.49,81.41,81.42,12600.0,67.511,67.5276,67.4613,67.4696,12600.0
2014-07-01 14:45:00,81.42,81.43,81.38,81.4,12100.0,67.4696,67.4779,67.4365,67.453,12100.0
2014-07-01 14:50:00,81.41,81.43,81.35,81.36,16800.0,67.4613,67.4779,67.4116,67.4199,16800.0
2014-07-01 14:55:00,81.35,81.4,81.35,81.4,5100.0,67.4116,67.453,67.4116,67.453,5100.0
2014-07-01 15:00:00,81.41,81.41,81.37,81.37,16200.0,67.4613,67.4613,67.4282,67.4282,16200.0
2014-07-01 15:05:00,81.38,81.43,81.38,81.43,15800.0,67.4365,67.4779,67.4365,67.4779,15800.0
2014-07-01 15:10:00,81.42,81.43,81.37,81.38,18200.0,67.4696,67.4779,67.4282,67.4365,18200.0
2014-07-01 15:15:00,81.37,81.47,81.31,81.47,22600.0,67.4282,67.511,67.3784,67.511,22600.0
2014-07-01 15:20:00,81.46,81.48,81.41,81.48,18000.0,67.5027,67.5193,67.4613,67.5193,18000.0
2014-07-01 15:25:00,81.47,81.48,81.44,81.44,25800.0,67.511,67.5193,67.4862,67.4862,25800.0
2014-07-01 15:30:00,81.44,81.44,81.38,81.4,40000.0,67.4862,67.4862,67.4365,67.453,40000.0
2014-07-01 15:35:00,81.41,81.45,81.35,81.36,37600.0,67.4613,67.4945,67.4116,67.4199,37600.0
2014-07-01 15:40:00,81.37,81.38,81.34,81.38,28200.0,67.4282,67.4365,67.4033,67.4365,28200.0
2014-07-01 15:45:00,81.39,81.43,81.37,81.37,48200.0,67.4447,67.4779,67.4282,67.4282,48200.0
2014-07-01 15:50:00,81.38,81.39,81.29,81.33,47600.0,67.4365,67.4447,67.3619,67.395,47600.0
2014-07-01 15:55:00,81.33,81.35,81.24,81.25,76200.0,67.395,67.4116,67.3204,67.3287,76200.0
2014-07-02 09:30:00,81.0,81.28,80.86,81.23,72400.0,67.1216,67.3536,67.0055,67.3122,72400.0
2014-07-02 09:35:00,81.29,81.35,81.0,81.2,74200.0,67.3619,67.4116,67.1216,67.2873,74200.0
2014-07-02 09:40:00,81.19,81.36,81.18,81.35,51000.0,67.279,67.4199,67.2707,67.4116,51000.0
2014-07-02 09:45:00,81.37,81.46,81.34,81.39,43000.0,67.4282,67.5027,67.4033,67.4447,43000.0
2014-07-02 09:50:00,81.38,81.48,81.37,81.41,71800.0,67.4365,67.5193,67.4282,67.4613,71800.0
2014-07-02 09:55:00,81.42,81.46,81.41,81.42,10200.0,67.4696,67.5027,67.4613,67.4696,10200.0
2014-07-02 10:00:00,81.41,81.49,81.27,81.32,86400.0,67.4613,67.5276,67.3453,67.3867,86400.0
2014-07-02 10:05:00,81.31,81.33,81.04,81.04,60800.0,67.3784,67.395,67.1547,67.1547,60800.0
2014-07-02 10:10:00,81.07,81.12,81.01,81.04,49700.0,67.1796,67.221,67.1298,67.1547,49700.0
2014-07-02 10:15:00,81.03,81.11,80.96,81.09,31000.0,67.1464,67.2127,67.0884,67.1961,31000.0
2014-07-02 10:20:00,81.1,81.13,81.07,81.1,14600.0,67.2044,67.2293,67.1796,67.2044,14600.0
2014-07-02 10:25:00,81.1,81.12,81.08,81.12,26500.0,67.2044,67.221,67.1879,67.221,26500.0
2014-07-02 10:30:00,81.12,81.15,81.07,81.09,26200.0,67.221,67.2459,67.1796,67.1961,26200.0
2014-07-02 10:35:00,81.1,81.11,81.06,81.1,19200.0,67.2044,67.2127,67.1713,67.2044,19200.0
2014-07-02 10:40:00,81.1,81.12,81.08,81.12,27200.0,67.2044,67.221,67.1879,67.221,27200.0
2014-07-02 10:45:00,81.12,81.15,81.09,81.15,18400.0,67.221,67.2459,67.1961,67.2459,18400.0
2014-07-02 10:50:00,81.15,81.23,81.15,81.22,20600.0,67.2459,67.3122,67.2459,67.3039,20600.0
2014-07-02 10:55:00,81.23,81.25,81.17,81.18,19400.0,67.3122,67.3287,67.2624,67.2707,19400.0
2014-07-02 11:00:00,81.19,81.26,81.18,81.18,21000.0,67.279,67.337,67.2707,67.2707,21000.0
2014-07-02 11:05:00,81.18,81.18,81.08,81.09,23800.0,67.2707,67.2707,67.1879,67.1961,23800.0
2014-07-02 11:10:00,81.1,81.11,81.04,81.06,14300.0,67.2044,67.2127,67.1547,67.1713,14300.0
2014-07-02 11:15:00,81.06,81.11,81.04,81.06,28800.0,67.1713,67.2127,67.1547,67.1713,28800.0
2014-07-02 11:20:00,81.06,81.06,81.01,81.02,43300.0,67.1713,67.1713,67.1298,67.1381,43300.0
2014-07-02 11:25:00,81.02,81.02,80.96,80.99,28200.0,67.1381,67.1381,67.0884,67.1133,28200.0
2014-07-02 11:30:00,80.99,81.07,80.98,81.06,15100.0,67.1133,67.1796,67.105,67.1713,15100.0
2014-07-02 11:35:00,81.07,81.14,81.07,81.13,13800.0,67.1796,67.2376,67.1796,67.2293,13800.0
2014-07-02 11:40:00,81.14,81.15,81.11,81.12,10400.0,67.2376,67.2459,67.2127,67.221,10400.0
2014-07-02 11:45:00,81.13,81.16,81.07,81.14,19400.0,67.2293,67.2541,67.1796,67.2376,19400.0
2014-07-02 11:50:00,81.13,81.13,81.08,81.11,15200.0,67.2293,67.2293,67.1879,67.2127,15200.0
2014-07-02 11:55:00,81.11,81.12,81.06,81.07,22100.0,67.2127,67.221,67.1713,67.1796,22100.0
2014-07-02 12:00:00,81.08,81.09,81.05,81.05,14300.0,67.1879,67.1961,67.163,67.163,14300.0
2014-07-02 12:05:00,81.06,81.15,81.06,81.15,11100.0,67.1713,67.2459,67.1713,67.2459,11100.0
2014-07-02 12:10:00,81.15,81.19,81.15,81.17,8000.0,67.2459,67.279,67.2459,67.2624,8000.0
2014-07-02 12:15:00,81.17,81.19,81.12,81.12,10000.0,67.2624,67.279,67.221,67.221,10000.0
2014-07-02 12:20:00,81.12,81.16,81.12,81.14,8100.0,67.221,67.2541,67.221,67.2376,8100.0
2014-07-02 12:25:00,81.16,81.16,81.11,81.11,6900.0,67.2541,67.2541,67.2127,67.2127,6900.0
2014-07-02 12:30:00,81.1,81.12,81.06,81.06,21500.0,67.2044,67.221,67.1713,67.1713,21500.0
2014-07-02 12:35:00,81.07,81.08,81.05,81.05,19600.0,67.1796,67.1879,67.163,67.163,19600.0
2014-07-02 12:40:00,81.06,81.06,81.04,81.04,11900.0,67.1713,67.1713,67.1547,67.1547,11900.0
2014-07-02 12:45:00,81.04,81.07,81.02,81.06,9000.0,67.1547,67.1796,67.1381,67.1713,9000.0
2014-07-02 12:50:00,81.05,81.07,81.04,81.04,13900.0,67.163,67.1796,67.1547,67.1547,13900.0
2014-07-02 12:55:00,81.04,81.12,81.03,81.09,8900.0,67.1547,67.221,67.1464,67.1961,8900.0
2014-07-02 13:00:00,81.13,81.14,81.05,81.05,13700.0,67.2293,67.2376,67.163,67.163,13700.0
2014-07-02 13:05:00,81.05,81.07,81.01,81.07,11900.0,67.163,67.1796,67.1298,67.1796,11900.0
2014-07-02 13:10:00,81.08,81.08,81.06,81.06,3500.0,67.1879,67.1879,67.1713,67.1713,3500.0
2014-07-02 13:15:00,81.06,81.07,81.04,81.04,11900.0,67.1713,67.1796,67.1547,67.1547,11900.0
2014-07-02 13:20:00,81.04,81.06,81.01,81.04,14400.0,67.1547,67.1713,67.1298,67.1547,14400.0
2014-07-02 13:25:00,81.03,81.05,81.0,81.02,8400.0,67.1464,67.163,67.1216,67.1381,8400.0
2014-07-02 13:30:00,81.02,81.04,81.01,81.03,6400.0,67.1381,67.1547,67.1298,67.1464,6400.0
2014-07-02 13:35:00,81.02,81.02,80.96,80.98,14100.0,67.1381,67.1381,67.0884,67.105,14100.0
2014-07-02 13:40:00,80.98,81.0,80.95,80.98,24100.0,67.105,67.1216,67.0801,67.105,24100.0
2014-07-02 13:45:00,81.0,81.01,80.98,81.0,8200.0,67.1216,67.1298,67.105,67.1216,8200.0
2014-07-02 13:50:00,81.0,81.03,80.99,81.0,12900.0,67.1216,67.1464,67.1133,67.1216,12900.0
2014-07-02 13:55:00,81.0,81.03,80.99,81.01,13200.0,67.1216,67.1464,67.1133,67.1298,13200.0
2014-07-02 14:00:00,81.01,81.01,80.95,80.97,43900.0,67.1298,67.1298,67.0801,67.0967,43900.0
2014-07-02 14:05:00,80.96,80.98,80.92,80.92,15200.0,67.0884,67.105,67.0553,67.0553,15200.0
2014-07-02 14:10:00,80.93,80.93,80.86,80.86,16300.0,67.0636,67.0636,67.0055,67.0055,16300.0
2014-07-02 14:15:00,80.87,80.87,80.73,80.73,64500.0,67.0138,67.0138,66.8978,66.8978,64500.0
2014-07-02 14:20:00,80.73,80.78,80.73,80.76,40400.0,66.8978,66.9393,66.8978,66.9227,40400.0
2014-07-02 14:25:00,80.74,80.76,80.65,80.69,104600.0,66.9061,66.9227,66.8315,66.8647,104600.0
2014-07-02 14:30:00,80.69,80.88,80.69,80.85,34100.0,66.8647,67.0221,66.8647,66.9973,34100.0
2014-07-02 14:35:00,80.86,80.86,80.78,80.81,43200.0,67.0055,67.0055,66.9393,66.9641,43200.0
2014-07-02 14:40:00,80.81,80.88,80.81,80.88,21300.0,66.9641,67.0221,66.9641,67.0221,21300.0
2014-07-02 14:45:00,80.88,80.9,80.84,80.87,27900.0,67.0221,67.0387,66.989,67.0138,27900.0
2014-07-02 14:50:00,80.88,80.92,80.88,80.91,12700.0,67.0221,67.0553,67.0221,67.047,12700.0
2014-07-02 14:55:00,80.92,80.94,80.91,80.94,20100.0,67.0553,67.0718,67.047,67.0718,20100.0
2014-07-02 15:00:00,80.93,80.99,80.91,80.98,21900.0,67.0636,67.1133,67.047,67.105,21900.0
2014-07-02 15:05:00,80.98,81.05,80.97,81.01,17900.0,67.105,67.163,67.0967,67.1298,17900.0
2014-07-02 15:10:00,81.01,81.06,81.0,81.04,15600.0,67.1298,67.1713,67.1216,67.1547,15600.0
2014-07-02 15:15:00,81.04,81.06,81.02,81.03,13000.0,67.1547,67.1713,67.1381,67.1464,13000.0
2014-07-02 15:20:00,81.03,81.04,81.0,81.0,16100.0,67.1464,67.1547,67.1216,67.1216,16100.0
2014-07-02 15:25:00,80.99,81.04,80.99,81.02,13800.0,67.1133,67.1547,67.1133,67.1381,13800.0
2014-07-02 15:30:00,81.03,81.05,80.98,81.03,27400.0,67.1464,67.163,67.105,67.1464,27400.0
2014-07-02 15:35:00,81.02,81.03,80.98,81.0,29400.0,67.1381,67.1464,67.105,67.1216,29400.0
2014-07-02 15:40:00,81.01,81.03,80.98,81.01,26900.0,67.1298,67.1464,67.105,67.1298,26900.0
2014-07-02 15:45:00,81.01,81.04,80.99,80.99,47600.0,67.1298,67.1547,67.1133,67.1133,47600.0
2014-07-02 15:50:00,81.0,81.05,81.0,81.03,43600.0,67.1216,67.163,67.1216,67.1464,43600.0
2014-07-02 15:55:00,81.03,81.06,81.0,81.06,91600.0,67.1464,67.1713,67.1216,67.1713,91600.0
2014-07-03 09:30:00,81.26,81.49,81.26,81.29,59400.0,67.337,67.5276,67.337,67.3619,59400.0
2014-07-03 09:35:00,81.31,81.39,81.26,81.37,20300.0,67.3784,67.4447,67.337,67.4282,20300.0
2014-07-03 09:40:00,81.39,81.47,81.34,81.37,27800.0,67.4447,67.511,67.4033,67.4282,27800.0
2014-07-03 09:45:00,81.37,81.45,81.33,81.42,14000.0,67.4282,67.4945,67.395,67.4696,14000.0
2014-07-03 09:50:00,81.41,81.41,81.32,81.37,10800.0,67.4613,67.4613,67.3867,67.4282,10800.0
2014-07-03 09:55:00,81.38,81.4,81.32,81.32,9800.0,67.4365,67.453,67.3867,67.3867,9800.0
2014-07-03 10:00:00,81.33,81.35,81.28,81.29,15700.0,67.395,67.4116,67.3536,67.3619,15700.0
2014-07-03 10:05:00,81.31,81.39,81.3,81.37,11300.0,67.3784,67.4447,67.3702,67.4282,11300.0
2014-07-03 10:10:00,81.38,81.45,81.37,81.43,17200.0,67.4365,67.4945,67.4282,67.4779,17200.0
2014-07-03 10:15:00,81.42,81.47,81.36,81.38,19400.0,67.4696,67.511,67.4199,67.4365,19400.0
2014-07-03 10:20:00,81.38,81.38,81.22,81.24,13100.0,67.4365,67.4365,67.3039,67.3204,13100.0
2014-07-03 10:25:00,81.24,81.29,81.23,81.28,13000.0,67.3204,67.3619,67.3122,67.3536,13000.0
2014-07-03 10:30:00,81.28,81.33,81.25,81.33,11600.0,67.3536,67.395,67.3287,67.395,11600.0
2014-07-03 10:35:00,81.33,81.36,81.28,81.3,13900.0,67.395,67.4199,67.3536,67.3702,13900.0
2014-07-03 10:40:00,81.31,81.38,81.31,81.33,11600.0,67.3784,67.4365,67.3784,67.395,11600.0
2014-07-03 10:45:00,81.34,81.38,81.34,81.37,13700.0,67.4033,67.4365,67.4033,67.4282,13700.0
2014-07-03 10:50:00,81.38,81.39,81.36,81.39,17100.0,67.4365,67.4447,67.4199,67.4447,17100.0
2014-07-03 10:55:00,81.4,81.46,81.38,81.46,10900.0,67.453,67.5027,67.4365,67.5027,10900.0
2014-07-03 11:00:00,81.46,81.5,81.45,81.48,13200.0,67.5027,67.5359,67.4945,67.5193,13200.0
2014-07-03 11:05:00,81.48,81.49,81.46,81.47,15000.0,67.5193,67.5276,67.5027,67.511,15000.0
2014-07-03 11:10:00,81.47,81.48,81.46,81.48,8200.0,67.511,67.5193,67.5027,67.5193,8200.0
2014-07-03 11:15:00,81.47,81.49,81.43,81.43,11300.0,67.511,67.5276,67.4779,67.4779,11300.0
2014-07-03 11:20:00,81.41,81.44,81.39,81.42,9000.0,67.4613,67.4862,67.4447,67.4696,9000.0
2014-07-03 11:25:00,81.42,81.47,81.4,81.4,18400.0,67.4696,67.511,67.453,67.453,18400.0
2014-07-03 11:30:00,81.41,81.49,81.41,81.49,7400.0,67.4613,67.5276,67.4613,67.5276,7400.0
2014-07-03 11:35:00,81.48,81.56,81.47,81.56,22300.0,67.5193,67.5856,67.511,67.5856,22300.0
2014-07-03 11:40:00,81.56,81.56,81.52,81.53,13300.0,67.5856,67.5856,67.5525,67.5608,13300.0
2014-07-03 11:45:00,81.54,81.57,81.54,81.56,8300.0,67.569,67.5939,67.569,67.5856,8300.0
2014-07-03 11:50:00,81.57,81.6,81.5,81.51,22100.0,67.5939,67.6188,67.5359,67.5442,22100.0
2014-07-03 11:55:00,81.51,81.6,81.51,81.58,7500.0,67.5442,67.6188,67.5442,67.6022,7500.0
2014-07-03 12:00:00,81.58,81.63,81.51,81.53,15200.0,67.6022,67.6436,67.5442,67.5608,15200.0
2014-07-03 12:05:00,81.53,81.53,81.47,81.48,8500.0,67.5608,67.5608,67.511,67.5193,8500.0
2014-07-03 12:10:00,81.49,81.49,81.44,81.46,22600.0,67.5276,67.5276,67.4862,67.5027,22600.0
2014-07-03 12:15:00,81.47,81.47,81.44,81.45,6500.0,67.511,67.511,67.4862,67.4945,6500.0
2014-07-03 12:20:00,81.45,81.47,81.38,81.44,21300.0,67.4945,67.511,67.4365,67.4862,21300.0
2014-07-03 12:25:00,81.44,81.52,81.44,81.51,18200.0,67.4862,67.5525,67.4862,67.5442,18200.0
2014-07-03 12:30:00,81.52,81.59,81.51,81.59,14500.0,67.5525,67.6105,67.5442,67.6105,14500.0
2014-07-03 12:35:00,81.59,81.68,81.57,81.67,19800.0,67.6105,67.6851,67.5939,67.6768,19800.0
2014-07-03 12:40:00,81.67,81.67,81.59,81.62,12600.0,67.6768,67.6768,67.6105,67.6353,12600.0
2014-07-03 12:45:00,81.63,81.67,81.61,81.63,32400.0,67.6436,67.6768,67.627,67.6436,32400.0
2014-07-03 12:50:00,81.64,81.69,81.62,81.68,42300.0,67.6519,67.6933,67.6353,67.6851,42300.0
2014-07-03 12:55:00,81.68,81.69,81.47,81.55,41700.0,67.6851,67.6933,67.511,67.5773,41700.0
2014-07-07 09:30:00,81.12,81.31,80.77,81.07,136200.0,67.221,67.3784,66.931,67.1796,136200.0
2014-07-07 09:35:00,81.07,81.13,80.94,81.09,43800.0,67.1796,67.2293,67.0718,67.1961,43800.0
2014-07-07 09:40:00,81.09,81.12,80.97,81.08,52500.0,67.1961,67.221,67.0967,67.1879,52500.0
2014-07-07 09:45:00,81.08,81.12,80.99,81.03,78700.0,67.1879,67.221,67.1133,67.1464,78700.0
2014-07-07 09:50:00,81.04,81.2,81.03,81.19,18000.0,67.1547,67.2873,67.1464,67.279,18000.0
2014-07-07 09:55:00,81.2,81.2,81.05,81.16,29400.0,67.2873,67.2873,67.163,67.2541,29400.0
2014-07-07 10:00:00,81.15,81.16,81.08,81.16,16500.0,67.2459,67.2541,67.1879,67.2541,16500.0
2014-07-07 10:05:00,81.15,81.15,81.07,81.1,17900.0,67.2459,67.2459,67.1796,67.2044,17900.0
2014-07-07 10:10:00,81.1,81.13,81.05,81.09,47200.0,67.2044,67.2293,67.163,67.1961,47200.0
2014-07-07 10:15:00,81.1,81.22,81.07,81.19,23500.0,67.2044,67.3039,67.1796,67.279,23500.0
2014-07-07 10:20:00,81.19,81.27,81.18,81.21,21500.0,67.279,67.3453,67.2707,67.2956,21500.0
2014-07-07 10:25:00,81.21,81.32,81.2,81.29,10100.0,67.2956,67.3867,67.2873,67.3619,10100.0
2014-07-07 10:30:00,81.28,81.29,81.14,81.23,13000.0,67.3536,67.3619,67.2376,67.3122,13000.0
2014-07-07 10:35:00,81.22,81.22,81.12,81.18,13100.0,67.3039,67.3039,67.221,67.2707,13100.0
2014-07-07 10:40:00,81.17,81.26,81.17,81.22,8900.0,67.2624,67.337,67.2624,67.3039,8900.0
2014-07-07 10:45:00,81.22,81.23,81.12,81.12,12900.0,67.3039,67.3122,67.221,67.221,12900.0
2014-07-07 10:50:00,81.12,81.18,81.1,81.12,17600.0,67.221,67.2707,67.2044,67.221,17600.0
2014-07-07 10:55:00,81.12,81.12,81.01,81.05,10100.0,67.221,67.221,67.1298,67.163,10100.0
2014-07-07 11:00:00,81.04,81.07,81.0,81.07,20900.0,67.1547,67.1796,67.1216,67.1796,20900.0
2014-07-07 11:05:00,81.08,81.12,81.05,81.05,9500.0,67.1879,67.221,67.163,67.163,9500.0
2014-07-07 11:10:00,81.06,81.1,81.03,81.09,14600.0,67.1713,67.2044,67.1464,67.1961,14600.0
2014-07-07 11:15:00,81.09,81.11,81.04,81.07,12600.0,67.1961,67.2127,67.1547,67.1796,12600.0
2014-07-07 11:20:00,81.06,81.1,81.04,81.05,13600.0,67.1713,67.2044,67.1547,67.163,13600.0
2014-07-07 11:25:00,81.05,81.12,81.0,81.07,12700.0,67.163,67.221,67.1216,67.1796,12700.0
2014-07-07 11:30:00,81.06,81.1,81.02,81.05,10800.0,67.1713,67.2044,67.1381,67.163,10800.0
2014-07-07 11:35:00,81.04,81.06,80.93,80.95,34900.0,67.1547,67.1713,67.0636,67.0801,34900.0
2014-07-07 11:40:00,80.95,81.03,80.95,81.0,91300.0,67.0801,67.1464,67.0801,67.1216,91300.0
2014-07-07 11:45:00,81.01,81.01,80.98,81.0,9300.0,67.1298,67.1298,67.105,67.1216,9300.0
2014-07-07 11:50:00,81.0,81.03,80.99,81.0,24400.0,67.1216,67.1464,67.1133,67.1216,24400.0
2014-07-07 11:55:00,81.01,81.05,81.0,81.05,6300.0,67.1298,67.163,67.1216,67.163,6300.0
2014-07-07 12:00:00,81.05,81.16,81.05,81.13,14100.0,67.163,67.2541,67.163,67.2293,14100.0
2014-07-07 12:05:00,81.12,81.14,81.08,81.08,7900.0,67.221,67.2376,67.1879,67.1879,7900.0
2014-07-07 12:10:00,81.1,81.15,81.1,81.12,7900.0,67.2044,67.2459,67.2044,67.221,7900.0
2014-07-07 12:15:00,81.12,81.14,81.1,81.11,5900.0,67.221,67.2376,67.2044,67.2127,5900.0
2014-07-07 12:20:00,81.12,81.15,81.12,81.13,8200.0,67.221,67.2459,67.221,67.2293,8200.0
2014-07-07 12:25:00,81.13,81.14,81.11,81.13,6000.0,67.2293,67.2376,67.2127,67.2293,6000.0
2014-07-07 12:30:00,81.12,81.16,81.12,81.14,18400.0,67.221,67.2541,67.221,67.2376,18400.0
2014-07-07 12:35:00,81.15,81.16,81.13,81.15,18500.0,67.2459,67.2541,67.2293,67.2459,18500.0
2014-07-07 12:40:00,81.15,81.19,81.15,81.17,12400.0,67.2459,67.279,67.2459,67.2624,12400.0
2014-07-07 12:45:00,81.18,81.22,81.16,81.2,30000.0,67.2707,67.3039,67.2541,67.2873,30000.0
2014-07-07 12:50:00,81.19,81.2,81.17,81.19,11300.0,67.279,67.2873,67.2624,67.279,11300.0
2014-07-07 12:55:00,81.19,81.21,81.18,81.2,16700.0,67.279,67.2956,67.2707,67.2873,16700.0
2014-07-07 13:00:00,81.2,81.21,81.18,81.19,15400.0,67.2873,67.2956,67.2707,67.279,15400.0
2014-07-07 13:05:00,81.2,81.2,81.17,81.2,7100.0,67.2873,67.2873,67.2624,67.2873,7100.0
2014-07-07 13:10:00,81.2,81.2,81.16,81.17,7600.0,67.2873,67.2873,67.2541,67.2624,7600.0
2014-07-07 13:15:00,81.17,81.18,81.13,81.18,9400.0,67.2624,67.2707,67.2293,67.2707,9400.0
2014-07-07 13:20:00,81.18,81.18,81.12,81.12,7800.0,67.2707,67.2707,67.221,67.221,7800.0
2014-07-07 13:25:00,81.12,81.14,81.09,81.09,9500.0,67.221,67.2376,67.1961,67.1961,9500.0
2014-07-07 13:30:00,81.1,81.17,81.1,81.17,7300.0,67.2044,67.2624,67.2044,67.2624,7300.0
2014-07-07 13:35:00,81.18,81.19,81.14,81.17,6900.0,67.2707,67.279,67.2376,67.2624,6900.0
2014-07-07 13:40:00,81.17,81.2,81.16,81.2,8100.0,67.2624,67.2873,67.2541,67.2873,8100.0
2014-07-07 13:45:00,81.2,81.23,81.2,81.22,19800.0,67.2873,67.3122,67.2873,67.3039,19800.0
2014-07-07 13:50:00,81.2,81.25,81.2,81.23,25700.0,67.2873,67.3287,67.2873,67.3122,25700.0
2014-07-07 13:55:00,81.24,81.27,81.2,81.2,13900.0,67.3204,67.3453,67.2873,67.2873,13900.0
2014-07-07 14:00:00,81.21,81.24,81.19,81.24,11400.0,67.2956,67.3204,67.279,67.3204,11400.0
2014-07-07 14:05:00,81.23,81.23,81.19,81.21,5600.0,67.3122,67.3122,67.279,67.2956,5600.0
2014-07-07 14:10:00,81.2,81.2,81.17,81.17,7100.0,67.2873,67.2873,67.2624,67.2624,7100.0
2014-07-07 14:15:00,81.16,81.23,81.16,81.23,8100.0,67.2541,67.3122,67.2541,67.3122,8100.0
2014-07-07 14:20:00,81.23,81.23,81.17,81.2,15100.0,67.3122,67.3122,67.2624,67.2873,15100.0
2014-07-07 14:25:00,81.2,81.2,81.11,81.13,16700.0,67.2873,67.2873,67.2127,67.2293,16700.0
2014-07-07 14:30:00,81.12,81.12,81.03,81.04,13200.0,67.221,67.221,67.1464,67.1547,13200.0
2014-07-07 14:35:00,81.05,81.1,81.05,81.1,7600.0,67.163,67.2044,67.163,67.2044,7600.0
2014-07-07 14:40:00,81.1,81.12,81.06,81.06,10900.0,67.2044,67.221,67.1713,67.1713,10900.0
2014-07-07 14:45:00,81.05,81.09,81.0,81.08,17100.0,67.163,67.1961,67.1216,67.1879,17100.0
2014-07-07 14:50:00,81.08,81.11,81.06,81.09,18400.0,67.1879,67.2127,67.1713,67.1961,18400.0
2014-07-07 14:55:00,81.09,81.09,81.06,81.06,11800.0,67.1961,67.1961,67.1713,67.1713,11800.0
2014-07-07 15:00:00,81.07,81.11,81.07,81.07,18200.0,67.1796,67.2127,67.1796,67.1796,18200.0
2014-07-07 15:05:00,81.07,81.09,81.05,81.09,8900.0,67.1796,67.1961,67.163,67.1961,8900.0
2014-07-07 15:10:00,81.08,81.1,81.05,81.05,12400.0,67.1879,67.2044,67.163,67.163,12400.0
2014-07-07 15:15:00,81.04,81.09,81.04,81.07,13400.0,67.1547,67.1961,67.1547,67.1796,13400.0
2014-07-07 15:20:00,81.07,81.07,81.04,81.06,8500.0,67.1796,67.1796,67.1547,67.1713,8500.0
2014-07-07 15:25:00,81.06,81.07,81.02,81.03,14600.0,67.1713,67.1796,67.1381,67.1464,14600.0
2014-07-07 15:30:00,81.03,81.06,81.0,81.04,21100.0,67.1464,67.1713,67.1216,67.1547,21100.0
2014-07-07 15:35:00,81.03,81.08,81.02,81.05,17000.0,67.1464,67.1879,67.1381,67.163,17000.0
2014-07-07 15:40:00,81.04,81.05,80.99,81.0,35500.0,67.1547,67.163,67.1133,67.1216,35500.0
2014-07-07 15:45:00,81.01,81.05,81.01,81.03,43500.0,67.1298,67.163,67.1298,67.1464,43500.0
2014-07-07 15:50:00,81.03,81.05,80.97,81.0,84100.0,67.1464,67.163,67.0967,67.1216,84100.0
2014-07-07 15:55:00,81.0,81.05,80.99,81.04,59500.0,67.1216,67.163,67.1133,67.1547,59500.0
2014-07-08 09:30:00,80.99,80.99,80.81,80.93,51700.0,67.1133,67.1133,66.9641,67.0636,51700.0
2014-07-08 09:35:00,80.92,80.94,80.83,80.85,16800.0,67.0553,67.0718,66.9807,66.9973,16800.0
2014-07-08 09:40:00,80.87,81.0,80.87,81.0,16500.0,67.0138,67.1216,67.0138,67.1216,16500.0
2014-07-08 09:45:00,81.01,81.05,80.98,81.01,15700.0,67.1298,67.163,67.105,67.1298,15700.0
2014-07-08 09:50:00,81.03,81.05,80.97,81.02,26300.0,67.1464,67.163,67.0967,67.1381,26300.0
2014-07-08 09:55:00,81.04,81.2,81.03,81.2,18200.0,67.1547,67.2873,67.1464,67.2873,18200.0
2014-07-08 10:00:00,81.17,81.19,80.95,80.98,20000.0,67.2624,67.279,67.0801,67.105,20000.0
2014-07-08 10:05:00,80.98,81.03,80.95,81.0,21600.0,67.105,67.1464,67.0801,67.1216,21600.0
2014-07-08 10:10:00,81.02,81.09,81.01,81.06,12800.0,67.1381,67.1961,67.1298,67.1713,12800.0
2014-07-08 10:15:00,81.05,81.1,81.01,81.06,17400.0,67.163,67.2044,67.1298,67.1713,17400.0
2014-07-08 10:20:00,81.06,81.07,81.01,81.03,10700.0,67.1713,67.1796,67.1298,67.1464,10700.0
2014-07-08 10:25:00,81.02,81.04,80.97,80.98,38600.0,67.1381,67.1547,67.0967,67.105,38600.0
2014-07-08 10:30:00,80.98,80.98,80.89,80.97,19200.0,67.105,67.105,67.0304,67.0967,19200.0
2014-07-08 10:35:00,80.97,81.0,80.93,80.98,16700.0,67.0967,67.1216,67.0636,67.105,16700.0
2014-07-08 10:40:00,80.98,81.06,80.98,81.06,17600.0,67.105,67.1713,67.105,67.1713,17600.0
2014-07-08 10:45:00,81.06,81.17,81.01,81.17,28100.0,67.1713,67.2624,67.1298,67.2624,28100.0
2014-07-08 10:50:00,81.15,81.18,81.06,81.08,27200.0,67.2459,67.2707,67.1713,67.1879,27200.0
2014-07-08 10:55:00,81.05,81.13,81.04,81.06,21100.0,67.163,67.2293,67.1547,67.1713,21100.0
2014-07-08 11:00:00,81.07,81.09,81.01,81.03,11100.0,67.1796,67.1961,67.1298,67.1464,11100.0
2014-07-08 11:05:00,81.01,81.05,81.0,81.02,13500.0,67.1298,67.163,67.1216,67.1381,13500.0
2014-07-08 11:10:00,81.03,81.06,81.01,81.02,17500.0,67.1464,67.1713,67.1298,67.1381,17500.0
2014-07-08 11:15:00,81.01,81.06,81.01,81.02,13200.0,67.1298,67.1713,67.1298,67.1381,13200.0
2014-07-08 11:20:00,81.01,81.02,80.95,80.97,21800.0,67.1298,67.1381,67.0801,67.0967,21800.0
2014-07-08 11:25:00,80.97,81.0,80.93,80.93,14300.0,67.0967,67.1216,67.0636,67.0636,14300.0
2014-07-08 11:30:00,80.92,81.02,80.9,80.97,16200.0,67.0553,67.1381,67.0387,67.0967,16200.0
2014-07-08 11:35:00,80.97,81.06,80.97,81.05,17200.0,67.0967,67.1713,67.0967,67.163,17200.0
2014-07-08 11:40:00,81.05,81.06,81.0,81.0,12800.0,67.163,67.1713,67.1216,67.1216,12800.0
2014-07-08 11:45:00,81.0,81.05,80.98,81.04,14800.0,67.1216,67.163,67.105,67.1547,14800.0
2014-07-08 11:50:00,81.02,81.05,80.99,80.99,10000.0,67.1381,67.163,67.1133,67.1133,10000.0
2014-07-08 11:55:00,80.98,81.12,80.98,81.07,40200.0,67.105,67.221,67.105,67.1796,40200.0
2014-07-08 12:00:00,81.09,81.15,81.08,81.12,14900.0,67.1961,67.2459,67.1879,67.221,14900.0
2014-07-08 12:05:00,81.13,81.17,81.08,81.08,14400.0,67.2293,67.2624,67.1879,67.1879,14400.0
2014-07-08 12:10:00,81.08,81.1,81.02,81.1,17700.0,67.1879,67.2044,67.1381,67.2044,17700.0
2014-07-08 12:15:00,81.1,81.1,81.04,81.08,17100.0,67.2044,67.2044,67.1547,67.1879,17100.0
2014-07-08 12:20:00,81.07,81.15,81.06,81.14,19800.0,67.1796,67.2459,67.1713,67.2376,19800.0
2014-07-08 12:25:00,81.15,81.2,81.12,81.2,14200.0,67.2459,67.2873,67.221,67.2873,14200.0
2014-07-08 12:30:00,81.2,81.25,81.12,81.12,15900.0,67.2873,67.3287,67.221,67.221,15900.0
2014-07-08 12:35:00,81.1,81.13,81.06,81.07,11000.0,67.2044,67.2293,67.1713,67.1796,11000.0
2014-07-08 12:40:00,81.08,81.14,81.06,81.13,8300.0,67.1879,67.2376,67.1713,67.2293,8300.0
2014-07-08 12:45:00,81.14,81.15,81.09,81.11,10800.0,67.2376,67.2459,67.1961,67.2127,10800.0
2014-07-08 12:50:00,81.12,81.25,81.12,81.2,13700.0,67.221,67.3287,67.221,67.2873,13700.0
2014-07-08 12:55:00,81.2,81.2,81.13,81.14,9500.0,67.2873,67.2873,67.2293,67.2376,9500.0
2014-07-08 13:00:00,81.15,81.16,81.09,81.1,9200.0,67.2459,67.2541,67.1961,67.2044,9200.0
2014-07-08 13:05:00,81.1,81.11,81.01,81.01,16000.0,67.2044,67.2127,67.1298,67.1298,16000.0
2014-07-08 13:10:00,81.02,81.11,81.01,81.1,13800.0,67.1381,67.2127,67.1298,67.2044,13800.0
2014-07-08 13:15:00,81.1,81.12,81.08,81.12,7600.0,67.2044,67.221,67.1879,67.221,7600.0
2014-07-08 13:20:00,81.12,81.15,81.11,81.15,7500.0,67.221,67.2459,67.2127,67.2459,7500.0
2014-07-08 13:25:00,81.15,81.17,81.14,81.17,7700.0,67.2459,67.2624,67.2376,67.2624,7700.0
2014-07-08 13:30:00,81.16,81.17,81.1,81.16,9700.0,67.2541,67.2624,67.2044,67.2541,9700.0
2014-07-08 13:35:00,81.16,81.26,81.12,81.12,19200.0,67.2541,67.337,67.221,67.221,19200.0
2014-07-08 13:40:00,81.13,81.23,81.13,81.2,10300.0,67.2293,67.3122,67.2293,67.2873,10300.0
2014-07-08 13:45:00,81.21,81.23,81.15,81.19,10700.0,67.2956,67.3122,67.2459,67.279,10700.0
2014-07-08 13:50:00,81.19,81.23,81.19,81.21,14500.0,67.279,67.3122,67.279,67.2956,14500.0
2014-07-08 13:55:00,81.22,81.22,81.18,81.18,12900.0,67.3039,67.3039,67.2707,67.2707,12900.0
2014-07-08 14:00:00,81.18,81.18,81.13,81.15,17400.0,67.2707,67.2707,67.2293,67.2459,17400.0
2014-07-08 14:05:00,81.15,81.16,81.11,81.11,13300.0,67.2459,67.2541,67.2127,67.2127,13300.0
2014-07-08 14:10:00,81.12,81.2,81.12,81.2,14500.0,67.221,67.2873,67.221,67.2873,14500.0
2014-07-08 14:15:00,81.2,81.2,81.12,81.14,9500.0,67.2873,67.2873,67.221,67.2376,9500.0
2014-07-08 14:20:00,81.14,81.16,81.14,81.16,10000.0,67.2376,67.2541,67.2376,67.2541,10000.0
2014-07-08 14:25:00,81.16,81.17,81.13,81.13,9500.0,67.2541,67.2624,67.2293,67.2293,9500.0
2014-07-08 14:30:00,81.14,81.17,81.05,81.05,11600.0,67.2376,67.2624,67.163,67.163,11600.0
2014-07-08 14:35:00,81.05,81.1,81.05,81.06,13600.0,67.163,67.2044,67.163,67.1713,13600.0
2014-07-08 14:40:00,81.06,81.13,81.05,81.13,10800.0,67.1713,67.2293,67.163,67.2293,10800.0
2014-07-08 14:45:00,81.13,81.15,81.08,81.08,8300.0,67.2293,67.2459,67.1879,67.1879,8300.0
2014-07-08 14:50:00,81.09,81.12,81.06,81.07,13300.0,67.1961,67.221,67.1713,67.1796,13300.0
2014-07-08 14:55:00,81.07,81.14,81.07,81.09,14000.0,67.1796,67.2376,67.1796,67.1961,14000.0
2014-07-08 15:00:00,81.08,81.1,80.99,80.99,19900.0,67.1879,67.2044,67.1133,67.1133,19900.0
2014-07-08 15:05:00,80.99,81.04,80.99,81.03,20500.0,67.1133,67.1547,67.1133,67.1464,20500.0
2014-07-08 15:10:00,81.02,81.04,80.99,81.03,15000.0,67.1381,67.1547,67.1133,67.1464,15000.0
2014-07-08 15:15:00,81.03,81.09,81.03,81.05,17500.0,67.1464,67.1961,67.1464,67.163,17500.0
2014-07-08 15:20:00,81.06,81.09,81.04,81.08,21000.0,67.1713,67.1961,67.1547,67.1879,21000.0
2014-07-08 15:25:00,81.07,81.13,81.05,81.05,22700.0,67.1796,67.2293,67.163,67.163,22700.0
2014-07-08 15:30:00,81.06,81.12,81.06,81.11,21300.0,67.1713,67.221,67.1713,67.2127,21300.0
2014-07-08 15:35:00,81.1,81.14,81.05,81.13,32300.0,67.2044,67.2376,67.163,67.2293,32300.0
2014-07-08 15:40:00,81.12,81.13,81.08,81.11,37100.0,67.221,67.2293,67.1879,67.2127,37100.0
2014-07-08 15:45:00,81.11,81.15,81.07,81.1,52200.0,67.2127,67.2459,67.1796,67.2044,52200.0
2014-07-08 15:50:00,81.1,81.13,81.08,81.09,58400.0,67.2044,67.2293,67.1879,67.1961,58400.0
2014-07-08 15:55:00,81.09,81.17,81.08,81.12,111000.0,67.1961,67.2624,67.1879,67.221,111000.0
2014-07-09 09:30:00,81.15,81.39,81.1,81.39,76800.0,67.2459,67.4447,67.2044,67.4447,76800.0
2014-07-09 09:35:00,81.37,81.48,81.34,81.41,23600.0,67.4282,67.5193,67.4033,67.4613,23600.0
2014-07-09 09:40:00,81.42,81.47,81.34,81.39,44100.0,67.4696,67.511,67.4033,67.4447,44100.0
2014-07-09 09:45:00,81.42,81.48,81.4,81.44,23200.0,67.4696,67.5193,67.453,67.4862,23200.0
2014-07-09 09:50:00,81.44,81.46,81.24,81.29,70700.0,67.4862,67.5027,67.3204,67.3619,70700.0
2014-07-09 09:55:00,81.3,81.33,81.2,81.21,28100.0,67.3702,67.395,67.2873,67.2956,28100.0
2014-07-09 10:00:00,81.2,81.25,81.1,81.13,27600.0,67.2873,67.3287,67.2044,67.2293,27600.0
2014-07-09 10:05:00,81.13,81.21,81.1,81.15,35800.0,67.2293,67.2956,67.2044,67.2459,35800.0
2014-07-09 10:10:00,81.14,81.17,81.01,81.08,34100.0,67.2376,67.2624,67.1298,67.1879,34100.0
2014-07-09 10:15:00,81.07,81.07,81.03,81.03,13700.0,67.1796,67.1796,67.1464,67.1464,13700.0
2014-07-09 10:20:00,81.01,81.05,81.0,81.04,10600.0,67.1298,67.163,67.1216,67.1547,10600.0
2014-07-09 10:25:00,81.04,81.06,81.0,81.04,43100.0,67.1547,67.1713,67.1216,67.1547,43100.0
2014-07-09 10:30:00,81.05,81.05,81.0,81.01,48700.0,67.163,67.163,67.1216,67.1298,48700.0
2014-07-09 10:35:00,81.01,81.05,81.0,81.05,37100.0,67.1298,67.163,67.1216,67.163,37100.0
2014-07-09 10:40:00,81.04,81.07,81.01,81.07,28400.0,67.1547,67.1796,67.1298,67.1796,28400.0
2014-07-09 10:45:00,81.08,81.08,81.01,81.04,15300.0,67.1879,67.1879,67.1298,67.1547,15300.0
2014-07-09 10:50:00,81.03,81.03,80.98,80.98,16000.0,67.1464,67.1464,67.105,67.105,16000.0
2014-07-09 10:55:00,80.97,81.01,80.95,81.01,12000.0,67.0967,67.1298,67.0801,67.1298,12000.0
2014-07-09 11:00:00,81.01,81.03,80.99,81.02,10400.0,67.1298,67.1464,67.1133,67.1381,10400.0
2014-07-09 11:05:00,81.02,81.02,80.99,80.99,15000.0,67.1381,67.1381,67.1133,67.1133,15000.0
2014-07-09 11:10:00,80.98,81.02,80.98,81.01,20300.0,67.105,67.1381,67.105,67.1298,20300.0
2014-07-09 11:15:00,81.01,81.08,81.01,81.04,11900.0,67.1298,67.1879,67.1298,67.1547,11900.0
2014-07-09 11:20:00,81.02,81.04,81.0,81.04,6200.0,67.1381,67.1547,67.1216,67.1547,6200.0
2014-07-09 11:25:00,81.04,81.05,81.0,81.0,5500.0,67.1547,67.163,67.1216,67.1216,5500.0
2014-07-09 11:30:00,81.01,81.02,80.99,81.02,11100.0,67.1298,67.1381,67.1133,67.1381,11100.0
2014-07-09 11:35:00,81.01,81.04,81.0,81.04,11200.0,67.1298,67.1547,67.1216,67.1547,11200.0
2014-07-09 11:40:00,81.04,81.04,80.98,81.02,22700.0,67.1547,67.1547,67.105,67.1381,22700.0
2014-07-09 11:45:00,81.0,81.03,80.99,81.02,10300.0,67.1216,67.1464,67.1133,67.1381,10300.0
2014-07-09 11:50:00,81.0,81.01,80.98,80.99,17400.0,67.1216,67.1298,67.105,67.1133,17400.0
2014-07-09 11:55:00,81.0,81.01,81.0,81.01,14900.0,67.1216,67.1298,67.1216,67.1298,14900.0
2014-07-09 12:00:00,81.0,81.03,80.99,81.03,15400.0,67.1216,67.1464,67.1133,67.1464,15400.0
2014-07-09 12:05:00,81.04,81.04,81.03,81.03,3800.0,67.1547,67.1547,67.1464,67.1464,3800.0
2014-07-09 12:10:00,81.03,81.05,80.99,81.01,20800.0,67.1464,67.163,67.1133,67.1298,20800.0
2014-07-09 12:15:00,81.01,81.02,80.99,81.01,29500.0,67.1298,67.1381,67.1133,67.1298,29500.0
2014-07-09 12:20:00,81.01,81.05,81.0,81.04,5500.0,67.1298,67.163,67.1216,67.1547,5500.0
2014-07-09 12:25:00,81.04,81.05,81.02,81.02,5900.0,67.1547,67.163,67.1381,67.1381,5900.0
2014-07-09 12:30:00,81.03,81.03,80.97,80.99,37200.0,67.1464,67.1464,67.0967,67.1133,37200.0
2014-07-09 12:35:00,80.97,81.0,80.97,81.0,19400.0,67.0967,67.1216,67.0967,67.1216,19400.0
2014-07-09 12:40:00,80.98,81.02,80.98,80.99,21800.0,67.105,67.1381,67.105,67.1133,21800.0
2014-07-09 12:45:00,80.99,80.99,80.94,80.98,17400.0,67.1133,67.1133,67.0718,67.105,17400.0
2014-07-09 12:50:00,80.98,81.0,80.96,80.97,23100.0,67.105,67.1216,67.0884,67.0967,23100.0
2014-07-09 12:55:00,80.97,80.98,80.96,80.97,6900.0,67.0967,67.105,67.0884,67.0967,6900.0
2014-07-09 13:00:00,80.97,80.98,80.95,80.95,44200.0,67.0967,67.105,67.0801,67.0801,44200.0
2014-07-09 13:05:00,80.94,80.96,80.9,80.9,21800.0,67.0718,67.0884,67.0387,67.0387,21800.0
2014-07-09 13:10:00,80.92,80.99,80.92,80.99,9700.0,67.0553,67.1133,67.0553,67.1133,9700.0
2014-07-09 13:15:00,81.0,81.01,80.89,80.9,45800.0,67.1216,67.1298,67.0304,67.0387,45800.0
2014-07-09 13:20:00,80.9,80.9,80.88,80.9,5700.0,67.0387,67.0387,67.0221,67.0387,5700.0
2014-07-09 13:25:00,80.9,80.9,80.86,80.87,7500.0,67.0387,67.0387,67.0055,67.0138,7500.0
2014-07-09 13:30:00,80.88,80.88,80.8,80.8,24400.0,67.0221,67.0221,66.9558,66.9558,24400.0
2014-07-09 13:35:00,80.8,80.84,80.79,80.83,26900.0,66.9558,66.989,66.9475,66.9807,26900.0
2014-07-09 13:40:00,80.83,80.84,80.76,80.81,18300.0,66.9807,66.989,66.9227,66.9641,18300.0
2014-07-09 13:45:00,80.8,80.81,80.76,80.76,13600.0,66.9558,66.9641,66.9227,66.9227,13600.0
2014-07-09 13:50:00,80.77,80.79,80.76,80.77,10300.0,66.931,66.9475,66.9227,66.931,10300.0
2014-07-09 13:55:00,80.77,80.77,80.72,80.73,15700.0,66.931,66.931,66.8895,66.8978,15700.0
2014-07-09 14:00:00,80.73,80.73,80.61,80.7,57100.0,66.8978,66.8978,66.7984,66.873,57100.0
2014-07-09 14:05:00,80.68,80.71,80.53,80.65,22300.0,66.8564,66.8813,66.7321,66.8315,22300.0
2014-07-09 14:10:00,80.66,80.71,80.63,80.66,31400.0,66.8398,66.8813,66.815,66.8398,31400.0
2014-07-09 14:15:00,80.67,80.78,80.66,80.78,34800.0,66.8481,66.9393,66.8398,66.9393,34800.0
2014-07-09 14:20:00,80.78,80.78,80.7,80.71,32200.0,66.9393,66.9393,66.873,66.8813,32200.0
2014-07-09 14:25:00,80.69,80.78,80.69,80.7,35300.0,66.8647,66.9393,66.8647,66.873,35300.0
2014-07-09 14:30:00,80.71,80.73,80.68,80.72,14200.0,66.8813,66.8978,66.8564,66.8895,14200.0
2014-07-09 14:35:00,80.72,80.73,80.68,80.69,14400.0,66.8895,66.8978,66.8564,66.8647,14400.0
2014-07-09 14:40:00,80.69,80.72,80.65,80.67,39200.0,66.8647,66.8895,66.8315,66.8481,39200.0
2014-07-09 14:45:00,80.66,80.7,80.64,80.67,42100.0,66.8398,66.873,66.8232,66.8481,42100.0
2014-07-09 14:50:00,80.68,80.72,80.68,80.69,23900.0,66.8564,66.8895,66.8564,66.8647,23900.0
2014-07-09 14:55:00,80.7,80.72,80.64,80.64,14900.0,66.873,66.8895,66.8232,66.8232,14900.0
2014-07-09 15:00:00,80.66,80.72,80.66,80.68,21400.0,66.8398,66.8895,66.8398,66.8564,21400.0
2014-07-09 15:05:00,80.69,80.73,80.69,80.7,19000.0,66.8647,66.8978,66.8647,66.873,19000.0
2014-07-09 15:10:00,80.7,80.74,80.7,80.71,30100.0,66.873,66.9061,66.873,66.8813,30100.0
2014-07-09 15:15:00,80.68,80.7,80.66,80.69,55100.0,66.8564,66.873,66.8398,66.8647,55100.0
2014-07-09 15:20:00,80.69,80.71,80.65,80.69,24300.0,66.8647,66.8813,66.8315,66.8647,24300.0
2014-07-09 15:25:00,80.69,80.71,80.67,80.7,54100.0,66.8647,66.8813,66.8481,66.873,54100.0
2014-07-09 15:30:00,80.7,80.71,80.67,80.7,47900.0,66.873,66.8813,66.8481,66.873,47900.0
2014-07-09 15:35:00,80.69,80.73,80.67,80.73,79600.0,66.8647,66.8978,66.8481,66.8978,79600.0
2014-07-09 15:40:00,80.73,80.75,80.69,80.7,52100.0,66.8978,66.9144,66.8647,66.873,52100.0
2014-07-09 15:45:00,80.69,80.7,80.6,80.6,67000.0,66.8647,66.873,66.7901,66.7901,67000.0
2014-07-09 15:50:00,80.6,80.62,80.54,80.62,89300.0,66.7901,66.8067,66.7404,66.8067,89300.0
2014-07-09 15:55:00,80.62,80.64,80.56,80.63,195400.0,66.8067,66.8232,66.757,66.815,195400.0
2014-07-10 09:30:00,80.08,80.42,79.91,80.34,74200.0,66.3592,66.6409,66.2183,66.5746,74200.0
2014-07-10 09:35:00,80.37,80.37,80.11,80.24,36600.0,66.5995,66.5995,66.3841,66.4918,36600.0
2014-07-10 09:40:00,80.24,80.35,80.1,80.17,37200.0,66.4918,66.5829,66.3758,66.4338,37200.0
2014-07-10 09:45:00,80.16,80.19,79.91,79.96,30100.0,66.4255,66.4503,66.2183,66.2598,30100.0
2014-07-10 09:50:00,79.99,80.17,79.91,80.15,19400.0,66.2846,66.4338,66.2183,66.4172,19400.0
2014-07-10 09:55:00,80.18,80.26,80.05,80.17,15500.0,66.4421,66.5084,66.3343,66.4338,15500.0
2014-07-10 10:00:00,80.14,80.14,79.97,80.1,22900.0,66.4089,66.4089,66.268,66.3758,22900.0
2014-07-10 10:05:00,80.1,80.13,80.07,80.1,31300.0,66.3758,66.4006,66.3509,66.3758,31300.0
2014-07-10 10:10:00,80.1,80.1,79.99,80.0,36200.0,66.3758,66.3758,66.2846,66.2929,36200.0
2014-07-10 10:15:00,80.0,80.02,79.91,79.91,36900.0,66.2929,66.3095,66.2183,66.2183,36900.0
2014-07-10 10:20:00,79.91,79.93,79.8,79.82,76100.0,66.2183,66.2349,66.1272,66.1437,76100.0
2014-07-10 10:25:00,79.81,79.96,79.72,79.96,56600.0,66.1355,66.2598,66.0609,66.2598,56600.0
2014-07-10 10:30:00,79.96,80.01,79.89,79.9,23900.0,66.2598,66.3012,66.2017,66.21,23900.0
2014-07-10 10:35:00,79.92,80.0,79.91,79.97,26200.0,66.2266,66.2929,66.2183,66.268,26200.0
2014-07-10 10:40:00,79.97,80.07,79.95,80.03,35800.0,66.268,66.3509,66.2515,66.3178,35800.0
2014-07-10 10:45:00,80.04,80.1,79.88,80.05,78200.0,66.326,66.3758,66.1935,66.3343,78200.0
2014-07-10 10:50:00,80.04,80.04,79.94,79.96,49200.0,66.326,66.326,66.2432,66.2598,49200.0
2014-07-10 10:55:00,79.97,80.0,79.93,79.98,43000.0,66.268,66.2929,66.2349,66.2763,43000.0
2014-07-10 11:00:00,79.98,80.03,79.97,79.99,25000.0,66.2763,66.3178,66.268,66.2846,25000.0
2014-07-10 11:05:00,79.99,80.01,79.94,80.0,30100.0,66.2846,66.3012,66.2432,66.2929,30100.0
2014-07-10 11:10:00,80.0,80.02,79.9,79.96,29800.0,66.2929,66.3095,66.21,66.2598,29800.0
2014-07-10 11:15:00,79.96,80.0,79.93,79.94,31900.0,66.2598,66.2929,66.2349,66.2432,31900.0
2014-07-10 11:20:00,79.95,79.99,79.91,79.96,27200.0,66.2515,66.2846,66.2183,66.2598,27200.0
2014-07-10 11:25:00,79.95,79.97,79.93,79.97,20100.0,66.2515,66.268,66.2349,66.268,20100.0
2014-07-10 11:30:00,79.97,79.98,79.91,79.94,43600.0,66.268,66.2763,66.2183,66.2432,43600.0
2014-07-10 11:35:00,79.94,79.98,79.92,79.95,51000.0,66.2432,66.2763,66.2266,66.2515,51000.0
2014-07-10 11:40:00,79.97,80.0,79.94,79.95,20400.0,66.268,66.2929,66.2432,66.2515,20400.0
2014-07-10 11:45:00,79.95,79.96,79.94,79.95,5300.0,66.2515,66.2598,66.2432,66.2515,5300.0
2014-07-10 11:50:00,79.95,79.97,79.94,79.94,15700.0,66.2515,66.268,66.2432,66.2432,15700.0
2014-07-10 11:55:00,79.93,79.98,79.93,79.96,11700.0,66.2349,66.2763,66.2349,66.2598,11700.0
2014-07-10 12:00:00,79.97,79.98,79.94,79.95,22400.0,66.268,66.2763,66.2432,66.2515,22400.0
2014-07-10 12:05:00,79.95,79.99,79.94,79.96,39000.0,66.2515,66.2846,66.2432,66.2598,39000.0
2014-07-10 12:10:00,79.95,79.96,79.94,79.94,6300.0,66.2515,66.2598,66.2432,66.2432,6300.0
2014-07-10 12:15:00,79.94,80.0,79.93,79.96,17200.0,66.2432,66.2929,66.2349,66.2598,17200.0
2014-07-10 12:20:00,79.97,79.98,79.95,79.97,35300.0,66.268,66.2763,66.2515,66.268,35300.0
2014-07-10 12:25:00,79.97,79.99,79.95,79.97,31300.0,66.268,66.2846,66.2515,66.268,31300.0
2014-07-10 12:30:00,79.97,79.98,79.94,79.98,77500.0,66.268,66.2763,66.2432,66.2763,77500.0
2014-07-10 12:35:00,79.98,80.0,79.96,79.99,57600.0,66.2763,66.2929,66.2598,66.2846,57600.0
2014-07-10 12:40:00,79.98,79.99,79.97,79.98,9100.0,66.2763,66.2846,66.268,66.2763,9100.0
2014-07-10 12:45:00,79.98,79.98,79.92,79.92,19900.0,66.2763,66.2763,66.2266,66.2266,19900.0
2014-07-10 12:50:00,79.93,79.96,79.89,79.9,19700.0,66.2349,66.2598,66.2017,66.21,19700.0
2014-07-10 12:55:00,79.9,79.94,79.89,79.94,30600.0,66.21,66.2432,66.2017,66.2432,30600.0
2014-07-10 13:00:00,79.94,79.95,79.9,79.91,12700.0,66.2432,66.2515,66.21,66.2183,12700.0
2014-07-10 13:05:00,79.91,79.97,79.9,79.96,30000.0,66.2183,66.268,66.21,66.2598,30000.0
2014-07-10 13:10:00,79.96,79.97,79.94,79.94,6000.0,66.2598,66.268,66.2432,66.2432,6000.0
2014-07-10 13:15:00,79.94,79.95,79.92,79.92,16400.0,66.2432,66.2515,66.2266,66.2266,16400.0
2014-07-10 13:20:00,79.91,79.98,79.9,79.96,36700.0,66.2183,66.2763,66.21,66.2598,36700.0
2014-07-10 13:25:00,79.97,79.99,79.96,79.97,13900.0,66.268,66.2846,66.2598,66.268,13900.0
2014-07-10 13:30:00,79.97,79.98,79.95,79.95,9500.0,66.268,66.2763,66.2515,66.2515,9500.0
2014-07-10 13:35:00,79.94,79.98,79.94,79.98,16000.0,66.2432,66.2763,66.2432,66.2763,16000.0
2014-07-10 13:40:00,79.98,79.99,79.95,79.95,23900.0,66.2763,66.2846,66.2515,66.2515,23900.0
2014-07-10 13:45:00,79.95,79.99,79.95,79.98,28000.0,66.2515,66.2846,66.2515,66.2763,28000.0
2014-07-10 13:50:00,79.98,79.98,79.95,79.95,32400.0,66.2763,66.2763,66.2515,66.2515,32400.0
2014-07-10 13:55:00,79.97,79.98,79.9,79.92,20100.0,66.268,66.2763,66.21,66.2266,20100.0
2014-07-10 14:00:00,79.91,79.96,79.9,79.93,18200.0,66.2183,66.2598,66.21,66.2349,18200.0
2014-07-10 14:05:00,79.94,79.98,79.94,79.96,20400.0,66.2432,66.2763,66.2432,66.2598,20400.0
2014-07-10 14:10:00,79.96,79.98,79.93,79.95,13700.0,66.2598,66.2763,66.2349,66.2515,13700.0
2014-07-10 14:15:00,79.95,79.99,79.91,79.92,15800.0,66.2515,66.2846,66.2183,66.2266,15800.0
2014-07-10 14:20:00,79.92,79.95,79.92,79.94,15000.0,66.2266,66.2515,66.2266,66.2432,15000.0
2014-07-10 14:25:00,79.94,79.96,79.93,79.96,8300.0,66.2432,66.2598,66.2349,66.2598,8300.0
2014-07-10 14:30:00,79.96,79.97,79.83,79.84,38500.0,66.2598,66.268,66.152,66.1603,38500.0
2014-07-10 14:35:00,79.85,79.87,79.79,79.82,64600.0,66.1686,66.1852,66.1189,66.1437,64600.0
2014-07-10 14:40:00,79.81,79.84,79.79,79.81,54400.0,66.1355,66.1603,66.1189,66.1355,54400.0
2014-07-10 14:45:00,79.81,79.83,79.78,79.79,75000.0,66.1355,66.152,66.1106,66.1189,75000.0
2014-07-10 14:50:00,79.8,79.83,79.8,79.8,16000.0,66.1272,66.152,66.1272,66.1272,16000.0
2014-07-10 14:55:00,79.82,79.82,79.78,79.81,22200.0,66.1437,66.1437,66.1106,66.1355,22200.0
2014-07-10 15:00:00,79.81,79.86,79.78,79.81,46400.0,66.1355,66.1769,66.1106,66.1355,46400.0
2014-07-10 15:05:00,79.82,79.84,79.76,79.82,15800.0,66.1437,66.1603,66.094,66.1437,15800.0
2014-07-10 15:10:00,79.82,79.84,79.76,79.8,35100.0,66.1437,66.1603,66.094,66.1272,35100.0
2014-07-10 15:15:00,79.8,79.83,79.79,79.81,19400.0,66.1272,66.152,66.1189,66.1355,19400.0
2014-07-10 15:20:00,79.81,79.84,79.78,79.84,27600.0,66.1355,66.1603,66.1106,66.1603,27600.0
2014-07-10 15:25:00,79.84,79.87,79.84,79.86,64200.0,66.1603,66.1852,66.1603,66.1769,64200.0
2014-07-10 15:30:00,79.86,79.86,79.8,79.83,29100.0,66.1769,66.1769,66.1272,66.152,29100.0
2014-07-10 15:35:00,79.82,79.86,79.82,79.82,28500.0,66.1437,66.1769,66.1437,66.1437,28500.0
2014-07-10 15:40:00,79.81,79.85,79.81,79.82,57500.0,66.1355,66.1686,66.1355,66.1437,57500.0
2014-07-10 15:45:00,79.82,79.85,79.79,79.8,41800.0,66.1437,66.1686,66.1189,66.1272,41800.0
2014-07-10 15:50:00,79.79,79.8,79.7,79.75,122300.0,66.1189,66.1272,66.0443,66.0857,122300.0
2014-07-10 15:55:00,79.76,79.78,79.72,79.76,158200.0,66.094,66.1106,66.0609,66.094,158200.0
2014-07-11 09:30:00,79.88,80.0,79.85,79.96,84200.0,66.1935,66.2929,66.1686,66.2598,84200.0
2014-07-11 09:35:00,79.98,80.0,79.82,79.83,29000.0,66.2763,66.2929,66.1437,66.152,29000.0
2014-07-11 09:40:00,79.83,79.99,79.82,79.88,36300.0,66.152,66.2846,66.1437,66.1935,36300.0
2014-07-11 09:45:00,79.94,80.0,79.88,79.96,79600.0,66.2432,66.2929,66.1935,66.2598,79600.0
2014-07-11 09:50:00,79.99,79.99,79.88,79.92,28600.0,66.2846,66.2846,66.1935,66.2266,28600.0
2014-07-11 09:55:00,79.94,80.11,79.94,80.07,34600.0,66.2432,66.3841,66.2432,66.3509,34600.0
2014-07-11 10:00:00,80.07,80.07,79.9,79.91,55800.0,66.3509,66.3509,66.21,66.2183,55800.0
2014-07-11 10:05:00,79.92,80.08,79.88,80.06,52500.0,66.2266,66.3592,66.1935,66.3426,52500.0
2014-07-11 10:10:00,80.07,80.11,80.0,80.04,24700.0,66.3509,66.3841,66.2929,66.326,24700.0
2014-07-11 10:15:00,80.04,80.05,79.94,80.03,29100.0,66.326,66.3343,66.2432,66.3178,29100.0
2014-07-11 10:20:00,80.03,80.07,79.98,80.04,31400.0,66.3178,66.3509,66.2763,66.326,31400.0
2014-07-11 10:25:00,80.04,80.07,79.92,79.96,44300.0,66.326,66.3509,66.2266,66.2598,44300.0
2014-07-11 10:30:00,79.98,80.02,79.91,79.94,13800.0,66.2763,66.3095,66.2183,66.2432,13800.0
2014-07-11 10:35:00,79.93,79.93,79.85,79.86,258900.0,66.2349,66.2349,66.1686,66.1769,258900.0
2014-07-11 10:40:00,79.86,79.96,79.85,79.93,35200.0,66.1769,66.2598,66.1686,66.2349,35200.0
2014-07-11 10:45:00,79.93,79.99,79.88,79.95,12700.0,66.2349,66.2846,66.1935,66.2515,12700.0
2014-07-11 10:50:00,79.94,79.98,79.94,79.98,12500.0,66.2432,66.2763,66.2432,66.2763,12500.0
2014-07-11 10:55:00,79.98,79.99,79.89,79.94,24200.0,66.2763,66.2846,66.2017,66.2432,24200.0
2014-07-11 11:00:00,79.94,79.97,79.86,79.89,24000.0,66.2432,66.268,66.1769,66.2017,24000.0
2014-07-11 11:05:00,79.89,79.93,79.88,79.91,17600.0,66.2017,66.2349,66.1935,66.2183,17600.0
2014-07-11 11:10:00,79.91,79.92,79.85,79.85,12600.0,66.2183,66.2266,66.1686,66.1686,12600.0
2014-07-11 11:15:00,79.84,79.84,79.79,79.84,9900.0,66.1603,66.1603,66.1189,66.1603,9900.0
2014-07-11 11:20:00,79.83,79.83,79.74,79.76,20100.0,66.152,66.152,66.0774,66.094,20100.0
2014-07-11 11:25:00,79.76,79.76,79.67,79.7,27100.0,66.094,66.094,66.0194,66.0443,27100.0
2014-07-11 11:30:00,79.7,79.92,79.7,79.92,50600.0,66.0443,66.2266,66.0443,66.2266,50600.0
2014-07-11 11:35:00,79.92,79.92,79.88,79.89,13200.0,66.2266,66.2266,66.1935,66.2017,13200.0
2014-07-11 11:40:00,79.9,79.9,79.79,79.79,13300.0,66.21,66.21,66.1189,66.1189,13300.0
2014-07-11 11:45:00,79.79,79.79,79.72,79.72,12400.0,66.1189,66.1189,66.0609,66.0609,12400.0
2014-07-11 11:50:00,79.72,79.79,79.69,79.73,18200.0,66.0609,66.1189,66.036,66.0692,18200.0
2014-07-11 11:55:00,79.72,79.8,79.71,79.72,20900.0,66.0609,66.1272,66.0526,66.0609,20900.0
2014-07-11 12:00:00,79.71,79.74,79.69,79.7,17800.0,66.0526,66.0774,66.036,66.0443,17800.0
2014-07-11 12:05:00,79.7,79.73,79.68,79.7,16100.0,66.0443,66.0692,66.0277,66.0443,16100.0
2014-07-11 12:10:00,79.7,79.73,79.66,79.66,10800.0,66.0443,66.0692,66.0112,66.0112,10800.0
2014-07-11 12:15:00,79.67,79.68,79.62,79.64,22500.0,66.0194,66.0277,65.978,65.9946,22500.0
2014-07-11 12:20:00,79.64,79.66,79.55,79.55,29100.0,65.9946,66.0112,65.92,65.92,29100.0
2014-07-11 12:25:00,79.55,79.73,79.55,79.73,22800.0,65.92,66.0692,65.92,66.0692,22800.0
2014-07-11 12:30:00,79.75,79.85,79.74,79.85,42800.0,66.0857,66.1686,66.0774,66.1686,42800.0
2014-07-11 12:35:00,79.85,79.86,79.82,79.83,17300.0,66.1686,66.1769,66.1437,66.152,17300.0
2014-07-11 12:40:00,79.83,79.83,79.75,79.76,14100.0,66.152,66.152,66.0857,66.094,14100.0
2014-07-11 12:45:00,79.76,79.8,79.76,79.79,6500.0,66.094,66.1272,66.094,66.1189,6500.0
2014-07-11 12:50:00,79.79,79.81,79.73,79.74,16500.0,66.1189,66.1355,66.0692,66.0774,16500.0
2014-07-11 12:55:00,79.75,79.76,79.71,79.71,13600.0,66.0857,66.094,66.0526,66.0526,13600.0
2014-07-11 13:00:00,79.72,79.72,79.67,79.71,18700.0,66.0609,66.0609,66.0194,66.0526,18700.0
2014-07-11 13:05:00,79.7,79.74,79.69,79.72,10300.0,66.0443,66.0774,66.036,66.0609,10300.0
2014-07-11 13:10:00,79.73,79.73,79.71,79.73,10200.0,66.0692,66.0692,66.0526,66.0692,10200.0
2014-07-11 13:15:00,79.73,79.74,79.7,79.7,14300.0,66.0692,66.0774,66.0443,66.0443,14300.0
2014-07-11 13:20:00,79.69,79.73,79.69,79.72,18000.0,66.036,66.0692,66.036,66.0609,18000.0
2014-07-11 13:25:00,79.72,79.8,79.71,79.79,7100.0,66.0609,66.1272,66.0526,66.1189,7100.0
2014-07-11 13:30:00,79.81,79.81,79.69,79.76,22600.0,66.1355,66.1355,66.036,66.094,22600.0
2014-07-11 13:35:00,79.77,79.79,79.76,79.77,11000.0,66.1023,66.1189,66.094,66.1023,11000.0
2014-07-11 13:40:00,79.75,79.77,79.73,79.76,9900.0,66.0857,66.1023,66.0692,66.094,9900.0
2014-07-11 13:45:00,79.76,79.77,79.71,79.74,14100.0,66.094,66.1023,66.0526,66.0774,14100.0
2014-07-11 13:50:00,79.74,79.78,79.73,79.78,9500.0,66.0774,66.1106,66.0692,66.1106,9500.0
2014-07-11 13:55:00,79.78,79.81,79.78,79.81,10800.0,66.1106,66.1355,66.1106,66.1355,10800.0
2014-07-11 14:00:00,79.8,79.82,79.79,79.79,8700.0,66.1272,66.1437,66.1189,66.1189,8700.0
2014-07-11 14:05:00,79.78,79.8,79.78,79.79,15900.0,66.1106,66.1272,66.1106,66.1189,15900.0
2014-07-11 14:10:00,79.8,79.81,79.78,79.78,12600.0,66.1272,66.1355,66.1106,66.1106,12600.0
2014-07-11 14:15:00,79.78,79.79,79.75,79.75,11300.0,66.1106,66.1189,66.0857,66.0857,11300.0
2014-07-11 14:20:00,79.76,79.76,79.73,79.76,11000.0,66.094,66.094,66.0692,66.094,11000.0
2014-07-11 14:25:00,79.76,79.77,79.74,79.76,17200.0,66.094,66.1023,66.0774,66.094,17200.0
2014-07-11 14:30:00,79.76,79.8,79.75,79.78,24800.0,66.094,66.1272,66.0857,66.1106,24800.0
2014-07-11 14:35:00,79.78,79.8,79.76,79.79,15600.0,66.1106,66.1272,66.094,66.1189,15600.0
2014-07-11 14:40:00,79.79,79.81,79.76,79.78,19600.0,66.1189,66.1355,66.094,66.1106,19600.0
2014-07-11 14:45:00,79.77,79.77,79.75,79.75,8400.0,66.1023,66.1023,66.0857,66.0857,8400.0
2014-07-11 14:50:00,79.76,79.76,79.73,79.73,10500.0,66.094,66.094,66.0692,66.0692,10500.0
2014-07-11 14:55:00,79.74,79.77,79.74,79.74,15000.0,66.0774,66.1023,66.0774,66.0774,15000.0
2014-07-11 15:00:00,79.74,79.76,79.73,79.74,12400.0,66.0774,66.094,66.0692,66.0774,12400.0
2014-07-11 15:05:00,79.74,79.77,79.74,79.75,27900.0,66.0774,66.1023,66.0774,66.0857,27900.0
2014-07-11 15:10:00,79.76,79.77,79.73,79.74,14900.0,66.094,66.1023,66.0692,66.0774,14900.0
2014-07-11 15:15:00,79.75,79.86,79.75,79.85,30400.0,66.0857,66.1769,66.0857,66.1686,30400.0
2014-07-11 15:20:00,79.85,79.86,79.82,79.85,43600.0,66.1686,66.1769,66.1437,66.1686,43600.0
2014-07-11 15:25:00,79.85,79.87,79.84,79.85,56400.0,66.1686,66.1852,66.1603,66.1686,56400.0
2014-07-11 15:30:00,79.85,79.87,79.83,79.85,31000.0,66.1686,66.1852,66.152,66.1686,31000.0
2014-07-11 15:35:00,79.86,79.87,79.84,79.84,44500.0,66.1769,66.1852,66.1603,66.1603,44500.0
2014-07-11 15:40:00,79.84,79.86,79.8,79.82,29700.0,66.1603,66.1769,66.1272,66.1437,29700.0
2014-07-11 15:45:00,79.84,79.85,79.78,79.78,37400.0,66.1603,66.1686,66.1106,66.1106,37400.0
2014-07-11 15:50:00,79.79,79.82,79.78,79.8,51200.0,66.1189,66.1437,66.1106,66.1272,51200.0
2014-07-11 15:55:00,79.8,79.81,79.74,79.75,139100.0,66.1272,66.1355,66.0774,66.0857,139100.0
2014-07-14 09:30:00,80.16,80.32,79.91,79.96,61500.0,66.4255,66.5581,66.2183,66.2598,61500.0
2014-07-14 09:35:00,79.96,80.0,79.81,79.84,55000.0,66.2598,66.2929,66.1355,66.1603,55000.0
2014-07-14 09:40:00,79.83,80.07,79.83,80.07,28200.0,66.152,66.3509,66.152,66.3509,28200.0
2014-07-14 09:45:00,80.07,80.07,79.81,79.88,56800.0,66.3509,66.3509,66.1355,66.1935,56800.0
2014-07-14 09:50:00,79.9,79.91,79.79,79.79,19800.0,66.21,66.2183,66.1189,66.1189,19800.0
2014-07-14 09:55:00,79.8,79.85,79.75,79.85,17200.0,66.1272,66.1686,66.0857,66.1686,17200.0
2014-07-14 10:00:00,79.85,80.0,79.84,79.89,35700.0,66.1686,66.2929,66.1603,66.2017,35700.0
2014-07-14 10:05:00,79.89,79.95,79.85,79.85,18200.0,66.2017,66.2515,66.1686,66.1686,18200.0
2014-07-14 10:10:00,79.84,79.88,79.82,79.83,14200.0,66.1603,66.1935,66.1437,66.152,14200.0
2014-07-14 10:15:00,79.82,79.82,79.72,79.73,15200.0,66.1437,66.1437,66.0609,66.0692,15200.0
2014-07-14 10:20:00,79.74,79.75,79.7,79.71,19300.0,66.0774,66.0857,66.0443,66.0526,19300.0
2014-07-14 10:25:00,79.7,79.75,79.69,79.73,12900.0,66.0443,66.0857,66.036,66.0692,12900.0
2014-07-14 10:30:00,79.74,79.74,79.7,79.72,15800.0,66.0774,66.0774,66.0443,66.0609,15800.0
2014-07-14 10:35:00,79.71,79.71,79.6,79.6,24400.0,66.0526,66.0526,65.9614,65.9614,24400.0
2014-07-14 10:40:00,79.6,79.61,79.52,79.53,30500.0,65.9614,65.9697,65.8951,65.9034,30500.0
2014-07-14 10:45:00,79.53,79.53,79.44,79.52,54200.0,65.9034,65.9034,65.8289,65.8951,54200.0
2014-07-14 10:50:00,79.52,79.72,79.51,79.63,30200.0,65.8951,66.0609,65.8869,65.9863,30200.0
2014-07-14 10:55:00,79.63,79.7,79.62,79.62,14300.0,65.9863,66.0443,65.978,65.978,14300.0
2014-07-14 11:00:00,79.62,79.7,79.62,79.66,24700.0,65.978,66.0443,65.978,66.0112,24700.0
2014-07-14 11:05:00,79.66,79.74,79.64,79.65,48700.0,66.0112,66.0774,65.9946,66.0029,48700.0
2014-07-14 11:10:00,79.65,79.7,79.65,79.69,25700.0,66.0029,66.0443,66.0029,66.036,25700.0
2014-07-14 11:15:00,79.69,79.71,79.62,79.63,38900.0,66.036,66.0526,65.978,65.9863,38900.0
2014-07-14 11:20:00,79.63,79.66,79.59,79.62,20000.0,65.9863,66.0112,65.9532,65.978,20000.0
2014-07-14 11:25:00,79.62,79.64,79.56,79.64,23600.0,65.978,65.9946,65.9283,65.9946,23600.0
2014-07-14 11:30:00,79.65,79.7,79.61,79.61,19900.0,66.0029,66.0443,65.9697,65.9697,19900.0
2014-07-14 11:35:00,79.61,79.61,79.55,79.57,15300.0,65.9697,65.9697,65.92,65.9366,15300.0
2014-07-14 11:40:00,79.55,79.58,79.51,79.56,18500.0,65.92,65.9449,65.8869,65.9283,18500.0
2014-07-14 11:45:00,79.54,79.57,79.5,79.51,13300.0,65.9117,65.9366,65.8786,65.8869,13300.0
2014-07-14 11:50:00,79.51,79.52,79.44,79.48,35400.0,65.8869,65.8951,65.8289,65.862,35400.0
2014-07-14 11:55:00,79.48,79.48,79.41,79.41,18300.0,65.862,65.862,65.804,65.804,18300.0
2014-07-14 12:00:00,79.42,79.45,79.42,79.44,17500.0,65.8123,65.8371,65.8123,65.8289,17500.0
2014-07-14 12:05:00,79.43,79.5,79.43,79.48,12300.0,65.8206,65.8786,65.8206,65.862,12300.0
2014-07-14 12:10:00,79.48,79.5,79.47,79.5,19100.0,65.862,65.8786,65.8537,65.8786,19100.0
2014-07-14 12:15:00,79.5,79.5,79.46,79.47,18400.0,65.8786,65.8786,65.8454,65.8537,18400.0
2014-07-14 12:20:00,79.47,79.5,79.46,79.49,28900.0,65.8537,65.8786,65.8454,65.8703,28900.0
2014-07-14 12:25:00,79.5,79.54,79.5,79.53,17800.0,65.8786,65.9117,65.8786,65.9034,17800.0
2014-07-14 12:30:00,79.54,79.54,79.47,79.47,13900.0,65.9117,65.9117,65.8537,65.8537,13900.0
2014-07-14 12:35:00,79.47,79.47,79.42,79.42,11000.0,65.8537,65.8537,65.8123,65.8123,11000.0
2014-07-14 12:40:00,79.43,79.51,79.42,79.51,17400.0,65.8206,65.8869,65.8123,65.8869,17400.0
2014-07-14 12:45:00,79.5,79.51,79.47,79.49,12300.0,65.8786,65.8869,65.8537,65.8703,12300.0
2014-07-14 12:50:00,79.48,79.5,79.43,79.44,17300.0,65.862,65.8786,65.8206,65.8289,17300.0
2014-07-14 12:55:00,79.44,79.47,79.42,79.46,21400.0,65.8289,65.8537,65.8123,65.8454,21400.0
2014-07-14 13:00:00,79.45,79.49,79.39,79.4,29700.0,65.8371,65.8703,65.7874,65.7957,29700.0
2014-07-14 13:05:00,79.4,79.4,79.39,79.39,6200.0,65.7957,65.7957,65.7874,65.7874,6200.0
2014-07-14 13:10:00,79.39,79.39,79.29,79.29,20000.0,65.7874,65.7874,65.7046,65.7046,20000.0
2014-07-14 13:15:00,79.28,79.33,79.26,79.33,27300.0,65.6963,65.7377,65.6797,65.7377,27300.0
2014-07-14 13:20:00,79.33,79.4,79.33,79.4,15900.0,65.7377,65.7957,65.7377,65.7957,15900.0
2014-07-14 13:25:00,79.4,79.4,79.38,79.38,18300.0,65.7957,65.7957,65.7791,65.7791,18300.0
2014-07-14 13:30:00,79.38,79.4,79.35,79.39,23800.0,65.7791,65.7957,65.7543,65.7874,23800.0
2014-07-14 13:35:00,79.39,79.41,79.37,79.4,25000.0,65.7874,65.804,65.7708,65.7957,25000.0
2014-07-14 13:40:00,79.4,79.46,79.4,79.46,20100.0,65.7957,65.8454,65.7957,65.8454,20100.0
2014-07-14 13:45:00,79.45,79.46,79.44,79.44,13900.0,65.8371,65.8454,65.8289,65.8289,13900.0
2014-07-14 13:50:00,79.44,79.5,79.44,79.5,13000.0,65.8289,65.8786,65.8289,65.8786,13000.0
2014-07-14 13:55:00,79.5,79.5,79.46,79.47,8700.0,65.8786,65.8786,65.8454,65.8537,8700.0
2014-07-14 14:00:00,79.47,79.49,79.44,79.44,19900.0,65.8537,65.8703,65.8289,65.8289,19900.0
2014-07-14 14:05:00,79.44,79.48,79.43,79.48,16700.0,65.8289,65.862,65.8206,65.862,16700.0
2014-07-14 14:10:00,79.49,79.49,79.45,79.45,10700.0,65.8703,65.8703,65.8371,65.8371,10700.0
2014-07-14 14:15:00,79.45,79.46,79.42,79.44,18400.0,65.8371,65.8454,65.8123,65.8289,18400.0
2014-07-14 14:20:00,79.45,79.45,79.42,79.42,12600.0,65.8371,65.8371,65.8123,65.8123,12600.0
2014-07-14 14:25:00,79.41,79.42,79.39,79.41,20800.0,65.804,65.8123,65.7874,65.804,20800.0
2014-07-14 14:30:00,79.41,79.41,79.36,79.36,25000.0,65.804,65.804,65.7626,65.7626,25000.0
2014-07-14 14:35:00,79.36,79.36,79.34,79.36,30600.0,65.7626,65.7626,65.746,65.7626,30600.0
2014-07-14 14:40:00,79.35,79.35,79.34,79.34,25500.0,65.7543,65.7543,65.746,65.746,25500.0
2014-07-14 14:45:00,79.34,79.45,79.34,79.45,39300.0,65.746,65.8371,65.746,65.8371,39300.0
2014-07-14 14:50:00,79.45,79.51,79.45,79.51,21300.0,65.8371,65.8869,65.8371,65.8869,21300.0
2014-07-14 14:55:00,79.51,79.53,79.49,79.52,21500.0,65.8869,65.9034,65.8703,65.8951,21500.0
2014-07-14 15:00:00,79.53,79.53,79.47,79.48,27500.0,65.9034,65.9034,65.8537,65.862,27500.0
2014-07-14 15:05:00,79.47,79.49,79.46,79.49,21500.0,65.8537,65.8703,65.8454,65.8703,21500.0
2014-07-14 15:10:00,79.48,79.5,79.47,79.48,28900.0,65.862,65.8786,65.8537,65.862,28900.0
2014-07-14 15:15:00,79.48,79.48,79.47,79.48,19700.0,65.862,65.862,65.8537,65.862,19700.0
2014-07-14 15:20:00,79.48,79.48,79.4,79.41,40400.0,65.862,65.862,65.7957,65.804,40400.0
2014-07-14 15:25:00,79.41,79.43,79.4,79.42,37800.0,65.804,65.8206,65.7957,65.8123,37800.0
2014-07-14 15:30:00,79.42,79.42,79.37,79.37,41500.0,65.8123,65.8123,65.7708,65.7708,41500.0
2014-07-14 15:35:00,79.37,79.38,79.34,79.35,87900.0,65.7708,65.7791,65.746,65.7543,87900.0
2014-07-14 15:40:00,79.35,79.37,79.31,79.31,114300.0,65.7543,65.7708,65.7211,65.7211,114300.0
2014-07-14 15:45:00,79.31,79.39,79.31,79.39,90500.0,65.7211,65.7874,65.7211,65.7874,90500.0
2014-07-14 15:50:00,79.4,79.47,79.4,79.46,93100.0,65.7957,65.8537,65.7957,65.8454,93100.0
2014-07-14 15:55:00,79.46,79.47,79.4,79.45,129700.0,65.8454,65.8537,65.7957,65.8371,129700.0
2014-07-15 09:30:00,79.36,79.42,79.27,79.38,64200.0,65.7626,65.8123,65.688,65.7791,64200.0
2014-07-15 09:35:00,79.37,79.64,79.34,79.64,46500.0,65.7708,65.9946,65.746,65.9946,46500.0
2014-07-15 09:40:00,79.65,79.86,79.65,79.8,24200.0,66.0029,66.1769,66.0029,66.1272,24200.0
2014-07-15 09:45:00,79.8,79.81,79.65,79.68,48200.0,66.1272,66.1355,66.0029,66.0277,48200.0
2014-07-15 09:50:00,79.67,79.67,79.4,79.45,76200.0,66.0194,66.0194,65.7957,65.8371,76200.0
2014-07-15 09:55:00,79.45,79.64,79.45,79.64,29900.0,65.8371,65.9946,65.8371,65.9946,29900.0
2014-07-15 10:00:00,79.64,79.68,79.5,79.55,36600.0,65.9946,66.0277,65.8786,65.92,36600.0
2014-07-15 10:05:00,79.54,79.65,79.53,79.62,30800.0,65.9117,66.0029,65.9034,65.978,30800.0
2014-07-15 10:10:00,79.63,79.67,79.55,79.57,46600.0,65.9863,66.0194,65.92,65.9366,46600.0
2014-07-15 10:15:00,79.56,79.61,79.52,79.57,34100.0,65.9283,65.9697,65.8951,65.9366,34100.0
2014-07-15 10:20:00,79.58,79.62,79.56,79.6,25800.0,65.9449,65.978,65.9283,65.9614,25800.0
2014-07-15 10:25:00,79.61,79.65,79.6,79.61,22400.0,65.9697,66.0029,65.9614,65.9697,22400.0
2014-07-15 10:30:00,79.6,79.64,79.59,79.62,41000.0,65.9614,65.9946,65.9532,65.978,41000.0
2014-07-15 10:35:00,79.63,79.63,79.55,79.58,38700.0,65.9863,65.9863,65.92,65.9449,38700.0
2014-07-15 10:40:00,79.58,79.65,79.56,79.62,78300.0,65.9449,66.0029,65.9283,65.978,78300.0
2014-07-15 10:45:00,79.6,79.63,79.49,79.5,34800.0,65.9614,65.9863,65.8703,65.8786,34800.0
2014-07-15 10:50:00,79.49,79.59,79.43,79.55,53500.0,65.8703,65.9532,65.8206,65.92,53500.0
2014-07-15 10:55:00,79.55,79.58,79.44,79.47,197600.0,65.92,65.9449,65.8289,65.8537,197600.0
2014-07-15 11:00:00,79.48,79.54,79.48,79.51,69000.0,65.862,65.9117,65.862,65.8869,69000.0
2014-07-15 11:05:00,79.52,79.59,79.51,79.58,37900.0,65.8951,65.9532,65.8869,65.9449,37900.0
2014-07-15 11:10:00,79.58,79.68,79.58,79.61,49600.0,65.9449,66.0277,65.9449,65.9697,49600.0
2014-07-15 11:15:00,79.62,79.65,79.54,79.59,42200.0,65.978,66.0029,65.9117,65.9532,42200.0
2014-07-15 11:20:00,79.58,79.65,79.58,79.62,18200.0,65.9449,66.0029,65.9449,65.978,18200.0
2014-07-15 11:25:00,79.62,79.65,79.56,79.63,52300.0,65.978,66.0029,65.9283,65.9863,52300.0
2014-07-15 11:30:00,79.63,79.63,79.41,79.48,28600.0,65.9863,65.9863,65.804,65.862,28600.0
2014-07-15 11:35:00,79.49,79.49,79.38,79.42,18400.0,65.8703,65.8703,65.7791,65.8123,18400.0
2014-07-15 11:40:00,79.42,79.42,79.31,79.35,17900.0,65.8123,65.8123,65.7211,65.7543,17900.0
2014-07-15 11:45:00,79.35,79.35,79.3,79.32,18400.0,65.7543,65.7543,65.7128,65.7294,18400.0
2014-07-15 11:50:00,79.32,79.38,79.32,79.37,16600.0,65.7294,65.7791,65.7294,65.7708,16600.0
2014-07-15 11:55:00,79.37,79.37,79.11,79.13,25500.0,65.7708,65.7708,65.5554,65.572,25500.0
2014-07-15 12:00:00,79.13,79.17,79.1,79.12,28500.0,65.572,65.6051,65.5471,65.5637,28500.0
2014-07-15 12:05:00,79.11,79.22,79.11,79.18,13800.0,65.5554,65.6465,65.5554,65.6134,13800.0
2014-07-15 12:10:00,79.16,79.24,79.16,79.23,11500.0,65.5968,65.6631,65.5968,65.6548,11500.0
2014-07-15 12:15:00,79.22,79.32,79.2,79.29,15300.0,65.6465,65.7294,65.63,65.7046,15300.0
2014-07-15 12:20:00,79.28,79.28,79.23,79.23,6600.0,65.6963,65.6963,65.6548,65.6548,6600.0
2014-07-15 12:25:00,79.23,79.37,79.23,79.36,12300.0,65.6548,65.7708,65.6548,65.7626,12300.0
2014-07-15 12:30:00,79.35,79.46,79.32,79.46,36800.0,65.7543,65.8454,65.7294,65.8454,36800.0
2014-07-15 12:35:00,79.45,79.46,79.4,79.44,10100.0,65.8371,65.8454,65.7957,65.8289,10100.0
2014-07-15 12:40:00,79.46,79.47,79.43,79.46,14900.0,65.8454,65.8537,65.8206,65.8454,14900.0
2014-07-15 12:45:00,79.47,79.47,79.44,79.47,22100.0,65.8537,65.8537,65.8289,65.8537,22100.0
2014-07-15 12:50:00,79.47,79.47,79.4,79.4,14600.0,65.8537,65.8537,65.7957,65.7957,14600.0
2014-07-15 12:55:00,79.39,79.45,79.39,79.42,11800.0,65.7874,65.8371,65.7874,65.8123,11800.0
2014-07-15 13:00:00,79.42,79.44,79.4,79.41,12900.0,65.8123,65.8289,65.7957,65.804,12900.0
2014-07-15 13:05:00,79.4,79.48,79.38,79.47,13000.0,65.7957,65.862,65.7791,65.8537,13000.0
2014-07-15 13:10:00,79.47,79.51,79.45,79.51,13800.0,65.8537,65.8869,65.8371,65.8869,13800.0
2014-07-15 13:15:00,79.52,79.6,79.52,79.57,15800.0,65.8951,65.9614,65.8951,65.9366,15800.0
2014-07-15 13:20:00,79.58,79.58,79.49,79.49,24800.0,65.9449,65.9449,65.8703,65.8703,24800.0
2014-07-15 13:25:00,79.49,79.54,79.46,79.53,19400.0,65.8703,65.9117,65.8454,65.9034,19400.0
2014-07-15 13:30:00,79.53,79.55,79.46,79.49,20900.0,65.9034,65.92,65.8454,65.8703,20900.0
2014-07-15 13:35:00,79.49,79.53,79.47,79.47,22600.0,65.8703,65.9034,65.8537,65.8537,22600.0
2014-07-15 13:40:00,79.48,79.49,79.45,79.47,7400.0,65.862,65.8703,65.8371,65.8537,7400.0
2014-07-15 13:45:00,79.48,79.53,79.44,79.52,12000.0,65.862,65.9034,65.8289,65.8951,12000.0
2014-07-15 13:50:00,79.53,79.54,79.46,79.46,9300.0,65.9034,65.9117,65.8454,65.8454,9300.0
2014-07-15 13:55:00,79.46,79.48,79.45,79.48,10700.0,65.8454,65.862,65.8371,65.862,10700.0
2014-07-15 14:00:00,79.48,79.51,79.44,79.45,24100.0,65.862,65.8869,65.8289,65.8371,24100.0
2014-07-15 14:05:00,79.45,79.5,79.45,79.48,13900.0,65.8371,65.8786,65.8371,65.862,13900.0
2014-07-15 14:10:00,79.48,79.51,79.43,79.44,27100.0,65.862,65.8869,65.8206,65.8289,27100.0
2014-07-15 14:15:00,79.45,79.5,79.45,79.5,22800.0,65.8371,65.8786,65.8371,65.8786,22800.0
2014-07-15 14:20:00,79.49,79.51,79.47,79.48,15700.0,65.8703,65.8869,65.8537,65.862,15700.0
2014-07-15 14:25:00,79.49,79.5,79.45,79.49,16300.0,65.8703,65.8786,65.8371,65.8703,16300.0
2014-07-15 14:30:00,79.49,79.49,79.41,79.41,11700.0,65.8703,65.8703,65.804,65.804,11700.0
2014-07-15 14:35:00,79.41,79.43,79.35,79.37,16000.0,65.804,65.8206,65.7543,65.7708,16000.0
2014-07-15 14:40:00,79.38,79.41,79.38,79.39,6500.0,65.7791,65.804,65.7791,65.7874,6500.0
2014-07-15 14:45:00,79.39,79.42,79.36,79.37,18000.0,65.7874,65.8123,65.7626,65.7708,18000.0
2014-07-15 14:50:00,79.37,79.41,79.37,79.38,8800.0,65.7708,65.804,65.7708,65.7791,8800.0
2014-07-15 14:55:00,79.38,79.41,79.37,79.4,17600.0,65.7791,65.804,65.7708,65.7957,17600.0
2014-07-15 15:00:00,79.4,79.42,79.38,79.39,8200.0,65.7957,65.8123,65.7791,65.7874,8200.0
2014-07-15 15:05:00,79.39,79.39,79.3,79.31,24900.0,65.7874,65.7874,65.7128,65.7211,24900.0
2014-07-15 15:10:00,79.3,79.33,79.26,79.33,19200.0,65.7128,65.7377,65.6797,65.7377,19200.0
2014-07-15 15:15:00,79.33,79.34,79.31,79.31,16700.0,65.7377,65.746,65.7211,65.7211,16700.0
2014-07-15 15:20:00,79.32,79.32,79.25,79.27,23200.0,65.7294,65.7294,65.6714,65.688,23200.0
2014-07-15 15:25:00,79.27,79.35,79.26,79.34,24500.0,65.688,65.7543,65.6797,65.746,24500.0
2014-07-15 15:30:00,79.33,79.33,79.27,79.27,17900.0,65.7377,65.7377,65.688,65.688,17900.0
2014-07-15 15:35:00,79.27,79.28,79.22,79.22,54100.0,65.688,65.6963,65.6465,65.6465,54100.0
2014-07-15 15:40:00,79.21,79.31,79.21,79.3,53700.0,65.6383,65.7211,65.6383,65.7128,53700.0
2014-07-15 15:45:00,79.3,79.33,79.27,79.31,92200.0,65.7128,65.7377,65.688,65.7211,92200.0
2014-07-15 15:50:00,79.31,79.33,79.29,79.33,90700.0,65.7211,65.7377,65.7046,65.7377,90700.0
2014-07-15 15:55:00,79.33,79.4,79.33,79.38,135000.0,65.7377,65.7957,65.7377,65.7791,135000.0
2014-07-16 09:30:00,79.87,80.08,79.8,80.0,113300.0,66.1852,66.3592,66.1272,66.2929,113300.0
2014-07-16 09:35:00,79.98,79.98,79.74,79.91,46100.0,66.2763,66.2763,66.0774,66.2183,46100.0
2014-07-16 09:40:00,79.93,80.01,79.84,80.01,64500.0,66.2349,66.3012,66.1603,66.3012,64500.0
2014-07-16 09:45:00,80.03,80.03,79.93,80.01,76300.0,66.3178,66.3178,66.2349,66.3012,76300.0
2014-07-16 09:50:00,80.01,80.03,79.82,79.9,68900.0,66.3012,66.3178,66.1437,66.21,68900.0
2014-07-16 09:55:00,79.9,79.92,79.7,79.7,135100.0,66.21,66.2266,66.0443,66.0443,135100.0
2014-07-16 10:00:00,79.71,79.93,79.54,79.82,256300.0,66.0526,66.2349,65.9117,66.1437,256300.0
2014-07-16 10:05:00,79.82,79.96,79.72,79.9,151600.0,66.1437,66.2598,66.0609,66.21,151600.0
2014-07-16 10:10:00,79.9,79.95,79.87,79.92,35700.0,66.21,66.2515,66.1852,66.2266,35700.0
2014-07-16 10:15:00,79.92,79.93,79.85,79.89,26300.0,66.2266,66.2349,66.1686,66.2017,26300.0
2014-07-16 10:20:00,79.89,79.9,79.76,79.76,18300.0,66.2017,66.21,66.094,66.094,18300.0
2014-07-16 10:25:00,79.77,79.89,79.73,79.88,25000.0,66.1023,66.2017,66.0692,66.1935,25000.0
2014-07-16 10:30:00,79.87,79.89,79.82,79.82,10800.0,66.1852,66.2017,66.1437,66.1437,10800.0
2014-07-16 10:35:00,79.83,79.84,79.69,79.72,37400.0,66.152,66.1603,66.036,66.0609,37400.0
2014-07-16 10:40:00,79.72,79.75,79.67,79.74,10400.0,66.0609,66.0857,66.0194,66.0774,10400.0
2014-07-16 10:45:00,79.73,79.77,79.69,79.75,27000.0,66.0692,66.1023,66.036,66.0857,27000.0
2014-07-16 10:50:00,79.74,79.79,79.67,79.76,17500.0,66.0774,66.1189,66.0194,66.094,17500.0
2014-07-16 10:55:00,79.71,79.73,79.6,79.6,86700.0,66.0526,66.0692,65.9614,65.9614,86700.0
2014-07-16 11:00:00,79.59,79.62,79.55,79.57,27000.0,65.9532,65.978,65.92,65.9366,27000.0
2014-07-16 11:05:00,79.56,79.58,79.53,79.56,21900.0,65.9283,65.9449,65.9034,65.9283,21900.0
2014-07-16 11:10:00,79.56,79.56,79.45,79.49,28200.0,65.9283,65.9283,65.8371,65.8703,28200.0
2014-07-16 11:15:00,79.49,79.58,79.48,79.49,15900.0,65.8703,65.9449,65.862,65.8703,15900.0
2014-07-16 11:20:00,79.49,79.74,79.48,79.74,32500.0,65.8703,66.0774,65.862,66.0774,32500.0
2014-07-16 11:25:00,79.74,79.8,79.72,79.75,29700.0,66.0774,66.1272,66.0609,66.0857,29700.0
2014-07-16 11:30:00,79.75,79.77,79.67,79.76,28800.0,66.0857,66.1023,66.0194,66.094,28800.0
2014-07-16 11:35:00,79.76,79.78,79.7,79.73,29200.0,66.094,66.1106,66.0443,66.0692,29200.0
2014-07-16 11:40:00,79.71,79.71,79.62,79.67,15300.0,66.0526,66.0526,65.978,66.0194,15300.0
2014-07-16 11:45:00,79.67,79.71,79.64,79.7,15600.0,66.0194,66.0526,65.9946,66.0443,15600.0
2014-07-16 11:50:00,79.71,79.78,79.71,79.76,13600.0,66.0526,66.1106,66.0526,66.094,13600.0
2014-07-16 11:55:00,79.76,79.79,79.75,79.78,23000.0,66.094,66.1189,66.0857,66.1106,23000.0
2014-07-16 12:00:00,79.77,79.81,79.77,79.81,8600.0,66.1023,66.1355,66.1023,66.1355,8600.0
2014-07-16 12:05:00,79.82,79.93,79.81,79.9,22500.0,66.1437,66.2349,66.1355,66.21,22500.0
2014-07-16 12:10:00,79.91,79.91,79.83,79.88,64300.0,66.2183,66.2183,66.152,66.1935,64300.0
2014-07-16 12:15:00,79.9,79.91,79.87,79.88,16300.0,66.21,66.2183,66.1852,66.1935,16300.0
2014-07-16 12:20:00,79.88,79.93,79.86,79.92,14500.0,66.1935,66.2349,66.1769,66.2266,14500.0
2014-07-16 12:25:00,79.93,79.98,79.92,79.97,11300.0,66.2349,66.2763,66.2266,66.268,11300.0
2014-07-16 12:30:00,79.96,79.98,79.91,79.93,28400.0,66.2598,66.2763,66.2183,66.2349,28400.0
2014-07-16 12:35:00,79.94,79.94,79.87,79.9,39600.0,66.2432,66.2432,66.1852,66.21,39600.0
2014-07-16 12:40:00,79.92,79.97,79.91,79.97,19500.0,66.2266,66.268,66.2183,66.268,19500.0
2014-07-16 12:45:00,79.96,79.99,79.91,79.91,63000.0,66.2598,66.2846,66.2183,66.2183,63000.0
2014-07-16 12:50:00,79.9,79.91,79.87,79.91,9500.0,66.21,66.2183,66.1852,66.2183,9500.0
2014-07-16 12:55:00,79.92,80.06,79.92,80.05,198100.0,66.2266,66.3426,66.2266,66.3343,198100.0
2014-07-16 13:00:00,80.05,80.11,80.04,80.06,34100.0,66.3343,66.3841,66.326,66.3426,34100.0
2014-07-16 13:05:00,80.05,80.05,79.96,79.99,8300.0,66.3343,66.3343,66.2598,66.2846,8300.0
2014-07-16 13:10:00,79.99,79.99,79.95,79.98,12300.0,66.2846,66.2846,66.2515,66.2763,12300.0
2014-07-16 13:15:00,79.99,80.0,79.96,79.99,9500.0,66.2846,66.2929,66.2598,66.2846,9500.0
2014-07-16 13:20:00,79.98,79.98,79.92,79.92,12800.0,66.2763,66.2763,66.2266,66.2266,12800.0
2014-07-16 13:25:00,79.93,79.95,79.89,79.95,8000.0,66.2349,66.2515,66.2017,66.2515,8000.0
2014-07-16 13:30:00,79.95,79.95,79.91,79.91,7000.0,66.2515,66.2515,66.2183,66.2183,7000.0
2014-07-16 13:35:00,79.91,79.91,79.81,79.81,7600.0,66.2183,66.2183,66.1355,66.1355,7600.0
2014-07-16 13:40:00,79.82,79.84,79.76,79.77,21200.0,66.1437,66.1603,66.094,66.1023,21200.0
2014-07-16 13:45:00,79.77,79.81,79.76,79.76,12700.0,66.1023,66.1355,66.094,66.094,12700.0
2014-07-16 13:50:00,79.76,79.79,79.75,79.76,14600.0,66.094,66.1189,66.0857,66.094,14600.0
2014-07-16 13:55:00,79.75,79.81,79.75,79.81,11900.0,66.0857,66.1355,66.0857,66.1355,11900.0
2014-07-16 14:00:00,79.8,79.83,79.78,79.83,11900.0,66.1272,66.152,66.1106,66.152,11900.0
2014-07-16 14:05:00,79.83,79.84,79.81,79.83,14300.0,66.152,66.1603,66.1355,66.152,14300.0
2014-07-16 14:10:00,79.83,79.88,79.82,79.88,7200.0,66.152,66.1935,66.1437,66.1935,7200.0
2014-07-16 14:15:00,79.88,79.91,79.83,79.84,17000.0,66.1935,66.2183,66.152,66.1603,17000.0
2014-07-16 14:20:00,79.84,79.84,79.78,79.78,23000.0,66.1603,66.1603,66.1106,66.1106,23000.0
2014-07-16 14:25:00,79.77,79.81,79.75,79.81,12900.0,66.1023,66.1355,66.0857,66.1355,12900.0
2014-07-16 14:30:00,79.81,79.82,79.78,79.81,9900.0,66.1355,66.1437,66.1106,66.1355,9900.0
2014-07-16 14:35:00,79.81,79.82,79.79,79.81,13200.0,66.1355,66.1437,66.1189,66.1355,13200.0
2014-07-16 14:40:00,79.8,79.85,79.8,79.83,14700.0,66.1272,66.1686,66.1272,66.152,14700.0
2014-07-16 14:45:00,79.83,79.86,79.83,79.85,19000.0,66.152,66.1769,66.152,66.1686,19000.0
2014-07-16 14:50:00,79.85,79.86,79.81,79.81,15600.0,66.1686,66.1769,66.1355,66.1355,15600.0
2014-07-16 14:55:00,79.83,79.86,79.83,79.85,10100.0,66.152,66.1769,66.152,66.1686,10100.0
2014-07-16 15:00:00,79.85,79.86,79.82,79.84,23800.0,66.1686,66.1769,66.1437,66.1603,23800.0
2014-07-16 15:05:00,79.84,79.85,79.83,79.84,11700.0,66.1603,66.1686,66.152,66.1603,11700.0
2014-07-16 15:10:00,79.85,79.86,79.83,79.84,19500.0,66.1686,66.1769,66.152,66.1603,19500.0
2014-07-16 15:15:00,79.84,79.85,79.82,79.82,16100.0,66.1603,66.1686,66.1437,66.1437,16100.0
2014-07-16 15:20:00,79.81,79.84,79.81,79.82,33500.0,66.1355,66.1603,66.1355,66.1437,33500.0
2014-07-16 15:25:00,79.83,79.86,79.83,79.86,28700.0,66.152,66.1769,66.152,66.1769,28700.0
2014-07-16 15:30:00,79.85,79.86,79.82,79.82,24100.0,66.1686,66.1769,66.1437,66.1437,24100.0
2014-07-16 15:35:00,79.83,79.83,79.77,79.78,40600.0,66.152,66.152,66.1023,66.1106,40600.0
2014-07-16 15:40:00,79.78,79.79,79.72,79.73,24700.0,66.1106,66.1189,66.0609,66.0692,24700.0
2014-07-16 15:45:00,79.72,79.74,79.64,79.67,63100.0,66.0609,66.0774,65.9946,66.0194,63100.0
2014-07-16 15:50:00,79.67,79.69,79.64,79.67,84700.0,66.0194,66.036,65.9946,66.0194,84700.0
2014-07-16 15:55:00,79.66,79.75,79.61,79.73,168300.0,66.0112,66.0857,65.9697,66.0692,168300.0
2014-07-17 09:30:00,79.65,79.65,79.36,79.54,44500.0,66.0029,66.0029,65.7626,65.9117,44500.0
2014-07-17 09:35:00,79.56,79.81,79.55,79.75,24700.0,65.9283,66.1355,65.92,66.0857,24700.0
2014-07-17 09:40:00,79.75,79.9,79.74,79.76,23800.0,66.0857,66.21,66.0774,66.094,23800.0
2014-07-17 09:45:00,79.76,79.89,79.76,79.84,31100.0,66.094,66.2017,66.094,66.1603,31100.0
2014-07-17 09:50:00,79.83,79.87,79.76,79.87,15600.0,66.152,66.1852,66.094,66.1852,15600.0
2014-07-17 09:55:00,79.85,79.9,79.84,79.88,14000.0,66.1686,66.21,66.1603,66.1935,14000.0
2014-07-17 10:00:00,79.87,79.96,79.87,79.94,19200.0,66.1852,66.2598,66.1852,66.2432,19200.0
2014-07-17 10:05:00,79.93,79.96,79.9,79.93,17300.0,66.2349,66.2598,66.21,66.2349,17300.0
2014-07-17 10:10:00,79.93,79.97,79.9,79.95,16000.0,66.2349,66.268,66.21,66.2515,16000.0
2014-07-17 10:15:00,79.94,79.98,79.89,79.89,22800.0,66.2432,66.2763,66.2017,66.2017,22800.0
2014-07-17 10:20:00,79.88,80.0,79.87,79.95,30000.0,66.1935,66.2929,66.1852,66.2515,30000.0
2014-07-17 10:25:00,79.94,79.95,79.87,79.91,17800.0,66.2432,66.2515,66.1852,66.2183,17800.0
2014-07-17 10:30:00,79.92,79.96,79.87,79.96,10800.0,66.2266,66.2598,66.1852,66.2598,10800.0
2014-07-17 10:35:00,79.95,80.0,79.92,80.0,7500.0,66.2515,66.2929,66.2266,66.2929,7500.0
2014-07-17 10:40:00,80.0,80.1,79.99,80.02,13500.0,66.2929,66.3758,66.2846,66.3095,13500.0
2014-07-17 10:45:00,80.02,80.07,79.99,80.02,17800.0,66.3095,66.3509,66.2846,66.3095,17800.0
2014-07-17 10:50:00,80.03,80.05,79.99,80.02,12100.0,66.3178,66.3343,66.2846,66.3095,12100.0
2014-07-17 10:55:00,80.02,80.03,79.99,79.99,41200.0,66.3095,66.3178,66.2846,66.2846,41200.0
2014-07-17 11:00:00,79.99,80.01,79.89,79.89,41500.0,66.2846,66.3012,66.2017,66.2017,41500.0
2014-07-17 11:05:00,79.88,80.0,79.85,79.93,157100.0,66.1935,66.2929,66.1686,66.2349,157100.0
2014-07-17 11:10:00,79.93,79.98,79.89,79.92,26900.0,66.2349,66.2763,66.2017,66.2266,26900.0
2014-07-17 11:15:00,79.91,79.92,79.79,79.86,20400.0,66.2183,66.2266,66.1189,66.1769,20400.0
2014-07-17 11:20:00,79.84,79.88,79.75,79.76,10800.0,66.1603,66.1935,66.0857,66.094,10800.0
2014-07-17 11:25:00,79.75,79.81,79.69,79.69,29600.0,66.0857,66.1355,66.036,66.036,29600.0
2014-07-17 11:30:00,79.69,79.77,79.64,79.75,18300.0,66.036,66.1023,65.9946,66.0857,18300.0
2014-07-17 11:35:00,79.79,79.82,79.7,79.73,5800.0,66.1189,66.1437,66.0443,66.0692,5800.0
2014-07-17 11:40:00,79.73,79.8,79.71,79.71,10200.0,66.0692,66.1272,66.0526,66.0526,10200.0
2014-07-17 11:45:00,79.72,79.76,79.65,79.76,11600.0,66.0609,66.094,66.0029,66.094,11600.0
2014-07-17 11:50:00,79.73,79.74,79.66,79.66,8300.0,66.0692,66.0774,66.0112,66.0112,8300.0
2014-07-17 11:55:00,79.66,79.67,79.56,79.61,14100.0,66.0112,66.0194,65.9283,65.9697,14100.0
2014-07-17 12:00:00,79.6,79.62,79.43,79.5,29700.0,65.9614,65.978,65.8206,65.8786,29700.0
2014-07-17 12:05:00,79.49,79.54,79.42,79.5,21100.0,65.8703,65.9117,65.8123,65.8786,21100.0
2014-07-17 12:10:00,79.5,79.58,79.5,79.56,5200.0,65.8786,65.9449,65.8786,65.9283,5200.0
2014-07-17 12:15:00,79.56,79.66,79.55,79.62,9900.0,65.9283,66.0112,65.92,65.978,9900.0
2014-07-17 12:20:00,79.61,79.61,79.51,79.52,9800.0,65.9697,65.9697,65.8869,65.8951,9800.0
2014-07-17 12:25:00,79.52,79.57,79.5,79.57,8100.0,65.8951,65.9366,65.8786,65.9366,8100.0
2014-07-17 12:30:00,79.58,79.59,79.54,79.57,5400.0,65.9449,65.9532,65.9117,65.9366,5400.0
2014-07-17 12:35:00,79.58,79.74,79.58,79.74,8100.0,65.9449,66.0774,65.9449,66.0774,8100.0
2014-07-17 12:40:00,79.73,79.77,79.73,79.76,6500.0,66.0692,66.1023,66.0692,66.094,6500.0
2014-07-17 12:45:00,79.76,79.76,79.67,79.67,8000.0,66.094,66.094,66.0194,66.0194,8000.0
2014-07-17 12:50:00,79.66,79.72,79.65,79.71,6100.0,66.0112,66.0609,66.0029,66.0526,6100.0
2014-07-17 12:55:00,79.71,79.76,79.7,79.75,7200.0,66.0526,66.094,66.0443,66.0857,7200.0
2014-07-17 13:00:00,79.74,79.81,79.73,79.79,10500.0,66.0774,66.1355,66.0692,66.1189,10500.0
2014-07-17 13:05:00,79.79,79.86,79.78,79.84,5400.0,66.1189,66.1769,66.1106,66.1603,5400.0
2014-07-17 13:10:00,79.85,79.95,79.85,79.95,8200.0,66.1686,66.2515,66.1686,66.2515,8200.0
2014-07-17 13:15:00,79.95,79.96,79.92,79.93,17500.0,66.2515,66.2598,66.2266,66.2349,17500.0
2014-07-17 13:20:00,79.92,79.92,79.85,79.88,12600.0,66.2266,66.2266,66.1686,66.1935,12600.0
2014-07-17 13:25:00,79.87,79.91,79.87,79.9,11600.0,66.1852,66.2183,66.1852,66.21,11600.0
2014-07-17 13:30:00,79.9,79.95,79.87,79.88,39600.0,66.21,66.2515,66.1852,66.1935,39600.0
2014-07-17 13:35:00,79.89,79.91,79.79,79.79,14900.0,66.2017,66.2183,66.1189,66.1189,14900.0
2014-07-17 13:40:00,79.78,79.8,79.71,79.72,8000.0,66.1106,66.1272,66.0526,66.0609,8000.0
2014-07-17 13:45:00,79.72,79.79,79.72,79.78,8900.0,66.0609,66.1189,66.0609,66.1106,8900.0
2014-07-17 13:50:00,79.79,79.82,79.76,79.77,13300.0,66.1189,66.1437,66.094,66.1023,13300.0
2014-07-17 13:55:00,79.78,79.81,79.7,79.76,10300.0,66.1106,66.1355,66.0443,66.094,10300.0
2014-07-17 14:00:00,79.77,79.78,79.67,79.67,11800.0,66.1023,66.1106,66.0194,66.0194,11800.0
2014-07-17 14:05:00,79.69,79.74,79.68,79.71,13800.0,66.036,66.0774,66.0277,66.0526,13800.0
2014-07-17 14:10:00,79.7,79.79,79.7,79.79,7300.0,66.0443,66.1189,66.0443,66.1189,7300.0
2014-07-17 14:15:00,79.79,79.81,79.74,79.75,13400.0,66.1189,66.1355,66.0774,66.0857,13400.0
2014-07-17 14:20:00,79.75,79.76,79.7,79.75,21100.0,66.0857,66.094,66.0443,66.0857,21100.0
2014-07-17 14:25:00,79.72,79.74,79.66,79.71,14900.0,66.0609,66.0774,66.0112,66.0526,14900.0
2014-07-17 14:30:00,79.7,79.75,79.67,79.72,9800.0,66.0443,66.0857,66.0194,66.0609,9800.0
2014-07-17 14:35:00,79.72,79.72,79.66,79.71,10400.0,66.0609,66.0609,66.0112,66.0526,10400.0
2014-07-17 14:40:00,79.72,79.77,79.72,79.75,9500.0,66.0609,66.1023,66.0609,66.0857,9500.0
2014-07-17 14:45:00,79.76,79.76,79.64,79.64,10100.0,66.094,66.094,65.9946,65.9946,10100.0
2014-07-17 14:50:00,79.64,79.65,79.6,79.63,18200.0,65.9946,66.0029,65.9614,65.9863,18200.0
2014-07-17 14:55:00,79.63,79.72,79.63,79.68,17000.0,65.9863,66.0609,65.9863,66.0277,17000.0
2014-07-17 15:00:00,79.68,79.69,79.64,79.66,19400.0,66.0277,66.036,65.9946,66.0112,19400.0
2014-07-17 15:05:00,79.67,79.69,79.63,79.66,16800.0,66.0194,66.036,65.9863,66.0112,16800.0
2014-07-17 15:10:00,79.65,79.68,79.58,79.61,23900.0,66.0029,66.0277,65.9449,65.9697,23900.0
2014-07-17 15:15:00,79.6,79.6,79.46,79.47,42700.0,65.9614,65.9614,65.8454,65.8537,42700.0
2014-07-17 15:20:00,79.47,79.55,79.47,79.54,21100.0,65.8537,65.92,65.8537,65.9117,21100.0
2014-07-17 15:25:00,79.54,79.55,79.47,79.48,28400.0,65.9117,65.92,65.8537,65.862,28400.0
2014-07-17 15:30:00,79.47,79.5,79.33,79.33,41000.0,65.8537,65.8786,65.7377,65.7377,41000.0
2014-07-17 15:35:00,79.32,79.43,79.31,79.4,82000.0,65.7294,65.8206,65.7211,65.7957,82000.0
2014-07-17 15:40:00,79.39,79.41,79.24,79.25,39200.0,65.7874,65.804,65.6631,65.6714,39200.0
2014-07-17 15:45:00,79.23,79.34,79.18,79.34,56400.0,65.6548,65.746,65.6134,65.746,56400.0
2014-07-17 15:50:00,79.34,79.38,79.28,79.33,70300.0,65.746,65.7791,65.6963,65.7377,70300.0
2014-07-17 15:55:00,79.32,79.32,79.23,79.25,109000.0,65.7294,65.7294,65.6548,65.6714,109000.0
2014-07-18 09:30:00,79.49,79.68,79.36,79.68,264400.0,65.8703,66.0277,65.7626,66.0277,264400.0
2014-07-18 09:35:00,79.67,79.7,79.36,79.45,80300.0,66.0194,66.0443,65.7626,65.8371,80300.0
2014-07-18 09:40:00,79.44,79.44,79.22,79.23,27900.0,65.8289,65.8289,65.6465,65.6548,27900.0
2014-07-18 09:45:00,79.26,79.27,79.0,79.03,36100.0,65.6797,65.688,65.4642,65.4891,36100.0
2014-07-18 09:50:00,79.01,79.03,78.91,78.95,21900.0,65.4725,65.4891,65.3897,65.4228,21900.0
2014-07-18 09:55:00,78.95,78.98,78.85,78.96,21600.0,65.4228,65.4477,65.3399,65.4311,21600.0
2014-07-18 10:00:00,78.96,79.12,78.96,79.02,55200.0,65.4311,65.5637,65.4311,65.4808,55200.0
2014-07-18 10:05:00,79.02,79.14,79.02,79.14,40200.0,65.4808,65.5803,65.4808,65.5803,40200.0
2014-07-18 10:10:00,79.15,79.23,79.14,79.22,44600.0,65.5885,65.6548,65.5803,65.6465,44600.0
2014-07-18 10:15:00,79.23,79.23,79.12,79.21,19900.0,65.6548,65.6548,65.5637,65.6383,19900.0
2014-07-18 10:20:00,79.22,79.35,79.12,79.33,119500.0,65.6465,65.7543,65.5637,65.7377,119500.0
2014-07-18 10:25:00,79.33,79.49,79.33,79.42,167700.0,65.7377,65.8703,65.7377,65.8123,167700.0
2014-07-18 10:30:00,79.42,79.46,79.32,79.33,20000.0,65.8123,65.8454,65.7294,65.7377,20000.0
2014-07-18 10:35:00,79.31,79.31,79.22,79.27,24300.0,65.7211,65.7211,65.6465,65.688,24300.0
2014-07-18 10:40:00,79.28,79.38,79.27,79.37,26700.0,65.6963,65.7791,65.688,65.7708,26700.0
2014-07-18 10:45:00,79.37,79.41,79.35,79.38,25500.0,65.7708,65.804,65.7543,65.7791,25500.0
2014-07-18 10:50:00,79.37,79.45,79.34,79.44,20600.0,65.7708,65.8371,65.746,65.8289,20600.0
2014-07-18 10:55:00,79.43,79.53,79.43,79.52,18800.0,65.8206,65.9034,65.8206,65.8951,18800.0
2014-07-18 11:00:00,79.51,79.56,79.51,79.52,33400.0,65.8869,65.9283,65.8869,65.8951,33400.0
2014-07-18 11:05:00,79.51,79.51,79.47,79.48,29900.0,65.8869,65.8869,65.8537,65.862,29900.0
2014-07-18 11:10:00,79.47,79.48,79.47,79.48,25700.0,65.8537,65.862,65.8537,65.862,25700.0
2014-07-18 11:15:00,79.48,79.5,79.47,79.48,23500.0,65.862,65.8786,65.8537,65.862,23500.0
2014-07-18 11:20:00,79.47,79.48,79.47,79.48,16400.0,65.8537,65.862,65.8537,65.862,16400.0
2014-07-18 11:25:00,79.48,79.49,79.42,79.43,31000.0,65.862,65.8703,65.8123,65.8206,31000.0
2014-07-18 11:30:00,79.44,79.48,79.42,79.43,13000.0,65.8289,65.862,65.8123,65.8206,13000.0
2014-07-18 11:35:00,79.45,79.7,79.45,79.7,59900.0,65.8371,66.0443,65.8371,66.0443,59900.0
2014-07-18 11:40:00,79.69,79.69,79.65,79.69,14500.0,66.036,66.036,66.0029,66.036,14500.0
2014-07-18 11:45:00,79.69,79.77,79.69,79.77,17200.0,66.036,66.1023,66.036,66.1023,17200.0
2014-07-18 11:50:00,79.77,79.79,79.73,79.73,16600.0,66.1023,66.1189,66.0692,66.0692,16600.0
2014-07-18 11:55:00,79.73,79.73,79.66,79.67,11600.0,66.0692,66.0692,66.0112,66.0194,11600.0
2014-07-18 12:00:00,79.68,79.7,79.66,79.68,10500.0,66.0277,66.0443,66.0112,66.0277,10500.0
2014-07-18 12:05:00,79.69,79.7,79.66,79.67,8900.0,66.036,66.0443,66.0112,66.0194,8900.0
2014-07-18 12:10:00,79.67,79.7,79.67,79.7,8800.0,66.0194,66.0443,66.0194,66.0443,8800.0
2014-07-18 12:15:00,79.7,79.76,79.69,79.71,19500.0,66.0443,66.094,66.036,66.0526,19500.0
2014-07-18 12:20:00,79.71,79.72,79.66,79.71,11300.0,66.0526,66.0609,66.0112,66.0526,11300.0
2014-07-18 12:25:00,79.71,79.74,79.7,79.72,11100.0,66.0526,66.0774,66.0443,66.0609,11100.0
2014-07-18 12:30:00,79.73,79.74,79.68,79.69,6700.0,66.0692,66.0774,66.0277,66.036,6700.0
2014-07-18 12:35:00,79.7,79.71,79.67,79.67,9600.0,66.0443,66.0526,66.0194,66.0194,9600.0
2014-07-18 12:40:00,79.68,79.72,79.68,79.68,9000.0,66.0277,66.0609,66.0277,66.0277,9000.0
2014-07-18 12:45:00,79.69,79.73,79.68,79.73,10000.0,66.036,66.0692,66.0277,66.0692,10000.0
2014-07-18 12:50:00,79.72,79.72,79.65,79.66,9100.0,66.0609,66.0609,66.0029,66.0112,9100.0
2014-07-18 12:55:00,79.66,79.66,79.64,79.65,8000.0,66.0112,66.0112,65.9946,66.0029,8000.0
2014-07-18 13:00:00,79.65,79.67,79.57,79.57,13400.0,66.0029,66.0194,65.9366,65.9366,13400.0
2014-07-18 13:05:00,79.57,79.59,79.55,79.57,15700.0,65.9366,65.9532,65.92,65.9366,15700.0
2014-07-18 13:10:00,79.58,79.58,79.48,79.49,20900.0,65.9449,65.9449,65.862,65.8703,20900.0
2014-07-18 13:15:00,79.49,79.52,79.46,79.52,20500.0,65.8703,65.8951,65.8454,65.8951,20500.0
2014-07-18 13:20:00,79.53,79.55,79.48,79.49,22900.0,65.9034,65.92,65.862,65.8703,22900.0
2014-07-18 13:25:00,79.49,79.52,79.45,79.46,18200.0,65.8703,65.8951,65.8371,65.8454,18200.0
2014-07-18 13:30:00,79.45,79.47,79.36,79.37,24400.0,65.8371,65.8537,65.7626,65.7708,24400.0
2014-07-18 13:35:00,79.37,79.46,79.37,79.45,10500.0,65.7708,65.8454,65.7708,65.8371,10500.0
2014-07-18 13:40:00,79.45,79.5,79.41,79.42,13200.0,65.8371,65.8786,65.804,65.8123,13200.0
2014-07-18 13:45:00,79.41,79.47,79.41,79.43,17700.0,65.804,65.8537,65.804,65.8206,17700.0
2014-07-18 13:50:00,79.43,79.47,79.42,79.47,14000.0,65.8206,65.8537,65.8123,65.8537,14000.0
2014-07-18 13:55:00,79.45,79.54,79.45,79.48,11600.0,65.8371,65.9117,65.8371,65.862,11600.0
2014-07-18 14:00:00,79.48,79.48,79.42,79.44,17100.0,65.862,65.862,65.8123,65.8289,17100.0
2014-07-18 14:05:00,79.42,79.42,79.39,79.4,11300.0,65.8123,65.8123,65.7874,65.7957,11300.0
2014-07-18 14:10:00,79.4,79.45,79.4,79.45,22500.0,65.7957,65.8371,65.7957,65.8371,22500.0
2014-07-18 14:15:00,79.45,79.45,79.4,79.45,15100.0,65.8371,65.8371,65.7957,65.8371,15100.0
2014-07-18 14:20:00,79.46,79.54,79.44,79.54,12900.0,65.8454,65.9117,65.8289,65.9117,12900.0
2014-07-18 14:25:00,79.54,79.56,79.49,79.51,38300.0,65.9117,65.9283,65.8703,65.8869,38300.0
2014-07-18 14:30:00,79.54,79.56,79.48,79.5,42700.0,65.9117,65.9283,65.862,65.8786,42700.0
2014-07-18 14:35:00,79.51,79.53,79.5,79.53,12900.0,65.8869,65.9034,65.8786,65.9034,12900.0
2014-07-18 14:40:00,79.52,79.53,79.5,79.5,14800.0,65.8951,65.9034,65.8786,65.8786,14800.0
2014-07-18 14:45:00,79.51,79.58,79.5,79.51,14700.0,65.8869,65.9449,65.8786,65.8869,14700.0
2014-07-18 14:50:00,79.51,79.53,79.47,79.47,24500.0,65.8869,65.9034,65.8537,65.8537,24500.0
2014-07-18 14:55:00,79.47,79.49,79.45,79.46,12900.0,65.8537,65.8703,65.8371,65.8454,12900.0
2014-07-18 15:00:00,79.48,79.5,79.45,79.49,25800.0,65.862,65.8786,65.8371,65.8703,25800.0
2014-07-18 15:05:00,79.49,79.57,79.49,79.56,19400.0,65.8703,65.9366,65.8703,65.9283,19400.0
2014-07-18 15:10:00,79.57,79.63,79.56,79.63,44800.0,65.9366,65.9863,65.9283,65.9863,44800.0
2014-07-18 15:15:00,79.63,79.69,79.62,79.68,36300.0,65.9863,66.036,65.978,66.0277,36300.0
2014-07-18 15:20:00,79.69,79.72,79.66,79.66,12900.0,66.036,66.0609,66.0112,66.0112,12900.0
2014-07-18 15:25:00,79.66,79.67,79.63,79.66,41000.0,66.0112,66.0194,65.9863,66.0112,41000.0
2014-07-18 15:30:00,79.65,79.73,79.65,79.67,31000.0,66.0029,66.0692,66.0029,66.0194,31000.0
2014-07-18 15:35:00,79.68,79.69,79.64,79.66,37900.0,66.0277,66.036,65.9946,66.0112,37900.0
2014-07-18 15:40:00,79.66,79.68,79.59,79.6,41800.0,66.0112,66.0277,65.9532,65.9614,41800.0
2014-07-18 15:45:00,79.61,79.69,79.61,79.69,63300.0,65.9697,66.036,65.9697,66.036,63300.0
2014-07-18 15:50:00,79.69,79.73,79.66,79.73,76800.0,66.036,66.0692,66.0112,66.0692,76800.0
2014-07-18 15:55:00,79.73,79.78,79.71,79.75,99300.0,66.0692,66.1106,66.0526,66.0857,99300.0
2014-07-21 09:30:00,79.85,79.95,79.65,79.71,80400.0,66.1686,66.2515,66.0029,66.0526,80400.0
2014-07-21 09:35:00,79.69,79.74,79.57,79.58,19800.0,66.036,66.0774,65.9366,65.9449,19800.0
2014-07-21 09:40:00,79.58,79.69,79.55,79.63,25900.0,65.9449,66.036,65.92,65.9863,25900.0
2014-07-21 09:45:00,79.64,79.81,79.62,79.77,19000.0,65.9946,66.1355,65.978,66.1023,19000.0
2014-07-21 09:50:00,79.76,79.98,79.74,79.95,18100.0,66.094,66.2763,66.0774,66.2515,18100.0
2014-07-21 09:55:00,79.95,79.95,79.84,79.87,23900.0,66.2515,66.2515,66.1603,66.1852,23900.0
2014-07-21 10:00:00,79.87,79.87,79.7,79.72,36900.0,66.1852,66.1852,66.0443,66.0609,36900.0
2014-07-21 10:05:00,79.72,79.83,79.68,79.73,18000.0,66.0609,66.152,66.0277,66.0692,18000.0
2014-07-21 10:10:00,79.74,79.75,79.56,79.57,26300.0,66.0774,66.0857,65.9283,65.9366,26300.0
2014-07-21 10:15:00,79.58,79.71,79.57,79.66,42600.0,65.9449,66.0526,65.9366,66.0112,42600.0
2014-07-21 10:20:00,79.66,79.73,79.64,79.67,17800.0,66.0112,66.0692,65.9946,66.0194,17800.0
2014-07-21 10:25:00,79.66,79.79,79.66,79.79,22700.0,66.0112,66.1189,66.0112,66.1189,22700.0
2014-07-21 10:30:00,79.8,79.8,79.67,79.67,21800.0,66.1272,66.1272,66.0194,66.0194,21800.0
2014-07-21 10:35:00,79.67,79.68,79.53,79.54,13100.0,66.0194,66.0277,65.9034,65.9117,13100.0
2014-07-21 10:40:00,79.53,79.55,79.39,79.41,19400.0,65.9034,65.92,65.7874,65.804,19400.0
2014-07-21 10:45:00,79.41,79.5,79.39,79.5,17200.0,65.804,65.8786,65.7874,65.8786,17200.0
2014-07-21 10:50:00,79.48,79.62,79.48,79.62,17200.0,65.862,65.978,65.862,65.978,17200.0
2014-07-21 10:55:00,79.63,79.64,79.53,79.55,19700.0,65.9863,65.9946,65.9034,65.92,19700.0
2014-07-21 11:00:00,79.56,79.64,79.5,79.62,15300.0,65.9283,65.9946,65.8786,65.978,15300.0
2014-07-21 11:05:00,79.63,79.72,79.63,79.7,25500.0,65.9863,66.0609,65.9863,66.0443,25500.0
2014-07-21 11:10:00,79.7,79.76,79.63,79.75,44200.0,66.0443,66.094,65.9863,66.0857,44200.0
2014-07-21 11:15:00,79.75,79.78,79.7,79.77,22200.0,66.0857,66.1106,66.0443,66.1023,22200.0
2014-07-21 11:20:00,79.77,79.89,79.77,79.86,19600.0,66.1023,66.2017,66.1023,66.1769,19600.0
2014-07-21 11:25:00,79.85,79.92,79.81,79.86,14300.0,66.1686,66.2266,66.1355,66.1769,14300.0
2014-07-21 11:30:00,79.85,79.86,79.8,79.83,54100.0,66.1686,66.1769,66.1272,66.152,54100.0
2014-07-21 11:35:00,79.84,79.85,79.77,79.79,9900.0,66.1603,66.1686,66.1023,66.1189,9900.0
2014-07-21 11:40:00,79.79,79.82,79.78,79.78,11400.0,66.1189,66.1437,66.1106,66.1106,11400.0
2014-07-21 11:45:00,79.78,79.79,79.69,79.74,15400.0,66.1106,66.1189,66.036,66.0774,15400.0
2014-07-21 11:50:00,79.73,79.74,79.71,79.73,14600.0,66.0692,66.0774,66.0526,66.0692,14600.0
2014-07-21 11:55:00,79.72,79.9,79.72,79.88,13100.0,66.0609,66.21,66.0609,66.1935,13100.0
2014-07-21 12:00:00,79.89,79.9,79.78,79.82,15700.0,66.2017,66.21,66.1106,66.1437,15700.0
2014-07-21 12:05:00,79.83,79.85,79.76,79.79,11700.0,66.152,66.1686,66.094,66.1189,11700.0
2014-07-21 12:10:00,79.8,79.84,79.77,79.84,7400.0,66.1272,66.1603,66.1023,66.1603,7400.0
2014-07-21 12:15:00,79.85,79.86,79.83,79.86,12700.0,66.1686,66.1769,66.152,66.1769,12700.0
2014-07-21 12:20:00,79.86,79.89,79.85,79.87,13500.0,66.1769,66.2017,66.1686,66.1852,13500.0
2014-07-21 12:25:00,79.86,79.89,79.86,79.87,6200.0,66.1769,66.2017,66.1769,66.1852,6200.0
2014-07-21 12:30:00,79.87,79.92,79.87,79.92,13000.0,66.1852,66.2266,66.1852,66.2266,13000.0
2014-07-21 12:35:00,79.92,79.92,79.88,79.89,9900.0,66.2266,66.2266,66.1935,66.2017,9900.0
2014-07-21 12:40:00,79.89,79.95,79.88,79.92,26500.0,66.2017,66.2515,66.1935,66.2266,26500.0
2014-07-21 12:45:00,79.92,79.93,79.87,79.87,4900.0,66.2266,66.2349,66.1852,66.1852,4900.0
2014-07-21 12:50:00,79.87,79.88,79.84,79.86,10300.0,66.1852,66.1935,66.1603,66.1769,10300.0
2014-07-21 12:55:00,79.86,79.9,79.85,79.9,7100.0,66.1769,66.21,66.1686,66.21,7100.0
2014-07-21 13:00:00,79.89,79.9,79.88,79.9,6400.0,66.2017,66.21,66.1935,66.21,6400.0
2014-07-21 13:05:00,79.9,79.96,79.89,79.95,13500.0,66.21,66.2598,66.2017,66.2515,13500.0
2014-07-21 13:10:00,79.96,80.02,79.95,79.98,54600.0,66.2598,66.3095,66.2515,66.2763,54600.0
2014-07-21 13:15:00,79.99,80.02,79.97,80.0,16900.0,66.2846,66.3095,66.268,66.2929,16900.0
2014-07-21 13:20:00,80.0,80.04,79.98,79.99,38500.0,66.2929,66.326,66.2763,66.2846,38500.0
2014-07-21 13:25:00,79.99,80.02,79.98,80.02,14600.0,66.2846,66.3095,66.2763,66.3095,14600.0
2014-07-21 13:30:00,80.02,80.05,80.01,80.05,8200.0,66.3095,66.3343,66.3012,66.3343,8200.0
2014-07-21 13:35:00,80.05,80.05,80.02,80.05,11500.0,66.3343,66.3343,66.3095,66.3343,11500.0
2014-07-21 13:40:00,80.05,80.17,80.05,80.15,33100.0,66.3343,66.4338,66.3343,66.4172,33100.0
2014-07-21 13:45:00,80.15,80.17,80.12,80.15,11900.0,66.4172,66.4338,66.3923,66.4172,11900.0
2014-07-21 13:50:00,80.14,80.17,80.14,80.17,10900.0,66.4089,66.4338,66.4089,66.4338,10900.0
2014-07-21 13:55:00,80.17,80.2,80.16,80.16,14500.0,66.4338,66.4586,66.4255,66.4255,14500.0
2014-07-21 14:00:00,80.16,80.18,80.11,80.11,16900.0,66.4255,66.4421,66.3841,66.3841,16900.0
2014-07-21 14:05:00,80.11,80.13,80.09,80.12,24400.0,66.3841,66.4006,66.3675,66.3923,24400.0
2014-07-21 14:10:00,80.12,80.13,80.07,80.09,17900.0,66.3923,66.4006,66.3509,66.3675,17900.0
2014-07-21 14:15:00,80.08,80.08,79.97,79.99,27700.0,66.3592,66.3592,66.268,66.2846,27700.0
2014-07-21 14:20:00,79.98,79.99,79.94,79.98,8600.0,66.2763,66.2846,66.2432,66.2763,8600.0
2014-07-21 14:25:00,79.99,79.99,79.92,79.93,21300.0,66.2846,66.2846,66.2266,66.2349,21300.0
2014-07-21 14:30:00,79.92,79.94,79.84,79.86,53800.0,66.2266,66.2432,66.1603,66.1769,53800.0
2014-07-21 14:35:00,79.85,79.86,79.84,79.85,13600.0,66.1686,66.1769,66.1603,66.1686,13600.0
2014-07-21 14:40:00,79.86,79.88,79.82,79.88,23200.0,66.1769,66.1935,66.1437,66.1935,23200.0
2014-07-21 14:45:00,79.87,79.9,79.84,79.84,22500.0,66.1852,66.21,66.1603,66.1603,22500.0
2014-07-21 14:50:00,79.84,79.86,79.83,79.86,17900.0,66.1603,66.1769,66.152,66.1769,17900.0
2014-07-21 14:55:00,79.87,79.88,79.83,79.83,13200.0,66.1852,66.1935,66.152,66.152,13200.0
2014-07-21 15:00:00,79.83,79.88,79.83,79.87,16900.0,66.152,66.1935,66.152,66.1852,16900.0
2014-07-21 15:05:00,79.86,79.87,79.8,79.82,19400.0,66.1769,66.1852,66.1272,66.1437,19400.0
2014-07-21 15:10:00,79.81,79.83,79.78,79.79,19900.0,66.1355,66.152,66.1106,66.1189,19900.0
2014-07-21 15:15:00,79.8,79.81,79.79,79.79,10500.0,66.1272,66.1355,66.1189,66.1189,10500.0
2014-07-21 15:20:00,79.8,79.81,79.78,79.78,19800.0,66.1272,66.1355,66.1106,66.1106,19800.0
2014-07-21 15:25:00,79.78,79.82,79.77,79.8,28600.0,66.1106,66.1437,66.1023,66.1272,28600.0
2014-07-21 15:30:00,79.8,79.82,79.8,79.82,25700.0,66.1272,66.1437,66.1272,66.1437,25700.0
2014-07-21 15:35:00,79.81,79.84,79.8,79.84,16400.0,66.1355,66.1603,66.1272,66.1603,16400.0
2014-07-21 15:40:00,79.83,79.88,79.82,79.88,24100.0,66.152,66.1935,66.1437,66.1935,24100.0
2014-07-21 15:45:00,79.87,79.87,79.83,79.83,37200.0,66.1852,66.1852,66.152,66.152,37200.0
2014-07-21 15:50:00,79.83,79.9,79.82,79.88,63100.0,66.152,66.21,66.1437,66.1935,63100.0
2014-07-21 15:55:00,79.88,79.88,79.79,79.8,60700.0,66.1935,66.1935,66.1189,66.1272,60700.0
2014-07-22 09:30:00,80.0,80.31,79.99,80.28,43600.0,66.2929,66.5498,66.2846,66.5249,43600.0
2014-07-22 09:35:00,80.3,80.44,80.22,80.41,25200.0,66.5415,66.6575,66.4752,66.6327,25200.0
2014-07-22 09:40:00,80.4,80.48,80.36,80.41,41200.0,66.6244,66.6907,66.5912,66.6327,41200.0
2014-07-22 09:45:00,80.43,80.49,80.34,80.48,10400.0,66.6492,66.6989,66.5746,66.6907,10400.0
2014-07-22 09:50:00,80.48,80.59,80.47,80.48,17400.0,66.6907,66.7818,66.6824,66.6907,17400.0
2014-07-22 09:55:00,80.49,80.54,80.4,80.47,14500.0,66.6989,66.7404,66.6244,66.6824,14500.0
2014-07-22 10:00:00,80.48,80.54,80.4,80.54,27600.0,66.6907,66.7404,66.6244,66.7404,27600.0
2014-07-22 10:05:00,80.53,80.67,80.53,80.65,13100.0,66.7321,66.8481,66.7321,66.8315,13100.0
2014-07-22 10:10:00,80.65,80.67,80.56,80.57,7200.0,66.8315,66.8481,66.757,66.7652,7200.0
2014-07-22 10:15:00,80.57,80.6,80.53,80.53,7300.0,66.7652,66.7901,66.7321,66.7321,7300.0
2014-07-22 10:20:00,80.53,80.53,80.46,80.49,10500.0,66.7321,66.7321,66.6741,66.6989,10500.0
2014-07-22 10:25:00,80.49,80.55,80.47,80.55,21400.0,66.6989,66.7487,66.6824,66.7487,21400.0
2014-07-22 10:30:00,80.56,80.59,80.46,80.49,17000.0,66.757,66.7818,66.6741,66.6989,17000.0
2014-07-22 10:35:00,80.51,80.55,80.44,80.51,41400.0,66.7155,66.7487,66.6575,66.7155,41400.0
2014-07-22 10:40:00,80.51,80.57,80.48,80.55,5000.0,66.7155,66.7652,66.6907,66.7487,5000.0
2014-07-22 10:45:00,80.52,80.52,80.43,80.46,11100.0,66.7238,66.7238,66.6492,66.6741,11100.0
2014-07-22 10:50:00,80.45,80.46,80.34,80.39,44600.0,66.6658,66.6741,66.5746,66.6161,44600.0
2014-07-22 10:55:00,80.38,80.42,80.36,80.42,17600.0,66.6078,66.6409,66.5912,66.6409,17600.0
2014-07-22 11:00:00,80.42,80.45,80.39,80.39,15000.0,66.6409,66.6658,66.6161,66.6161,15000.0
2014-07-22 11:05:00,80.4,80.48,80.4,80.41,15700.0,66.6244,66.6907,66.6244,66.6327,15700.0
2014-07-22 11:10:00,80.41,80.43,80.39,80.41,7800.0,66.6327,66.6492,66.6161,66.6327,7800.0
2014-07-22 11:15:00,80.41,80.46,80.41,80.44,11500.0,66.6327,66.6741,66.6327,66.6575,11500.0
2014-07-22 11:20:00,80.44,80.45,80.39,80.41,6800.0,66.6575,66.6658,66.6161,66.6327,6800.0
2014-07-22 11:25:00,80.42,80.43,80.39,80.39,14500.0,66.6409,66.6492,66.6161,66.6161,14500.0
2014-07-22 11:30:00,80.39,80.41,80.38,80.4,24700.0,66.6161,66.6327,66.6078,66.6244,24700.0
2014-07-22 11:35:00,80.4,80.41,80.38,80.38,14100.0,66.6244,66.6327,66.6078,66.6078,14100.0
2014-07-22 11:40:00,80.38,80.41,80.38,80.4,21500.0,66.6078,66.6327,66.6078,66.6244,21500.0
2014-07-22 11:45:00,80.4,80.4,80.34,80.36,32200.0,66.6244,66.6244,66.5746,66.5912,32200.0
2014-07-22 11:50:00,80.36,80.4,80.32,80.33,20800.0,66.5912,66.6244,66.5581,66.5664,20800.0
2014-07-22 11:55:00,80.32,80.34,80.29,80.29,5000.0,66.5581,66.5746,66.5332,66.5332,5000.0
2014-07-22 12:00:00,80.28,80.28,80.24,80.24,8200.0,66.5249,66.5249,66.4918,66.4918,8200.0
2014-07-22 12:05:00,80.26,80.28,80.25,80.26,8000.0,66.5084,66.5249,66.5001,66.5084,8000.0
2014-07-22 12:10:00,80.26,80.3,80.26,80.3,9000.0,66.5084,66.5415,66.5084,66.5415,9000.0
2014-07-22 12:15:00,80.3,80.31,80.24,80.24,9700.0,66.5415,66.5498,66.4918,66.4918,9700.0
2014-07-22 12:20:00,80.25,80.26,80.2,80.22,6200.0,66.5001,66.5084,66.4586,66.4752,6200.0
2014-07-22 12:25:00,80.22,80.3,80.22,80.3,5700.0,66.4752,66.5415,66.4752,66.5415,5700.0
2014-07-22 12:30:00,80.3,80.36,80.28,80.34,22000.0,66.5415,66.5912,66.5249,66.5746,22000.0
2014-07-22 12:35:00,80.34,80.41,80.33,80.38,18300.0,66.5746,66.6327,66.5664,66.6078,18300.0
2014-07-22 12:40:00,80.38,80.38,80.32,80.34,8500.0,66.6078,66.6078,66.5581,66.5746,8500.0
2014-07-22 12:45:00,80.34,80.36,80.33,80.35,5400.0,66.5746,66.5912,66.5664,66.5829,5400.0
2014-07-22 12:50:00,80.35,80.35,80.3,80.35,21100.0,66.5829,66.5829,66.5415,66.5829,21100.0
2014-07-22 12:55:00,80.36,80.39,80.36,80.38,28900.0,66.5912,66.6161,66.5912,66.6078,28900.0
2014-07-22 13:00:00,80.37,80.38,80.34,80.34,10100.0,66.5995,66.6078,66.5746,66.5746,10100.0
2014-07-22 13:05:00,80.34,80.35,80.34,80.34,9100.0,66.5746,66.5829,66.5746,66.5746,9100.0
2014-07-22 13:10:00,80.34,80.36,80.33,80.35,6300.0,66.5746,66.5912,66.5664,66.5829,6300.0
2014-07-22 13:15:00,80.36,80.4,80.36,80.39,28000.0,66.5912,66.6244,66.5912,66.6161,28000.0
2014-07-22 13:20:00,80.39,80.47,80.39,80.43,119800.0,66.6161,66.6824,66.6161,66.6492,119800.0
2014-07-22 13:25:00,80.45,80.48,80.42,80.47,19400.0,66.6658,66.6907,66.6409,66.6824,19400.0
2014-07-22 13:30:00,80.46,80.51,80.46,80.51,13800.0,66.6741,66.7155,66.6741,66.7155,13800.0
2014-07-22 13:35:00,80.51,80.51,80.5,80.5,11500.0,66.7155,66.7155,66.7072,66.7072,11500.0
2014-07-22 13:40:00,80.5,80.51,80.47,80.48,19000.0,66.7072,66.7155,66.6824,66.6907,19000.0
2014-07-22 13:45:00,80.49,80.51,80.48,80.5,21500.0,66.6989,66.7155,66.6907,66.7072,21500.0
2014-07-22 13:50:00,80.5,80.53,80.5,80.52,28100.0,66.7072,66.7321,66.7072,66.7238,28100.0
2014-07-22 13:55:00,80.51,80.51,80.48,80.49,6700.0,66.7155,66.7155,66.6907,66.6989,6700.0
2014-07-22 14:00:00,80.49,80.5,80.48,80.49,7400.0,66.6989,66.7072,66.6907,66.6989,7400.0
2014-07-22 14:05:00,80.49,80.51,80.48,80.5,21800.0,66.6989,66.7155,66.6907,66.7072,21800.0
2014-07-22 14:10:00,80.5,80.53,80.48,80.53,19100.0,66.7072,66.7321,66.6907,66.7321,19100.0
2014-07-22 14:15:00,80.52,80.53,80.49,80.5,14900.0,66.7238,66.7321,66.6989,66.7072,14900.0
2014-07-22 14:20:00,80.5,80.51,80.49,80.5,7000.0,66.7072,66.7155,66.6989,66.7072,7000.0
2014-07-22 14:25:00,80.51,80.52,80.49,80.5,9200.0,66.7155,66.7238,66.6989,66.7072,9200.0
2014-07-22 14:30:00,80.5,80.5,80.47,80.47,24000.0,66.7072,66.7072,66.6824,66.6824,24000.0
2014-07-22 14:35:00,80.47,80.49,80.45,80.45,15800.0,66.6824,66.6989,66.6658,66.6658,15800.0
2014-07-22 14:40:00,80.45,80.47,80.41,80.41,20000.0,66.6658,66.6824,66.6327,66.6327,20000.0
2014-07-22 14:45:00,80.41,80.41,80.38,80.39,13600.0,66.6327,66.6327,66.6078,66.6161,13600.0
2014-07-22 14:50:00,80.39,80.39,80.34,80.35,18000.0,66.6161,66.6161,66.5746,66.5829,18000.0
2014-07-22 14:55:00,80.34,80.4,80.34,80.38,11000.0,66.5746,66.6244,66.5746,66.6078,11000.0
2014-07-22 15:00:00,80.38,80.38,80.31,80.34,14900.0,66.6078,66.6078,66.5498,66.5746,14900.0
2014-07-22 15:05:00,80.34,80.35,80.31,80.34,17500.0,66.5746,66.5829,66.5498,66.5746,17500.0
2014-07-22 15:10:00,80.33,80.37,80.33,80.37,10200.0,66.5664,66.5995,66.5664,66.5995,10200.0
2014-07-22 15:15:00,80.37,80.39,80.35,80.35,19000.0,66.5995,66.6161,66.5829,66.5829,19000.0
2014-07-22 15:20:00,80.36,80.41,80.36,80.39,19400.0,66.5912,66.6327,66.5912,66.6161,19400.0
2014-07-22 15:25:00,80.4,80.41,80.35,80.37,29300.0,66.6244,66.6327,66.5829,66.5995,29300.0
2014-07-22 15:30:00,80.37,80.4,80.36,80.36,14200.0,66.5995,66.6244,66.5912,66.5912,14200.0
2014-07-22 15:35:00,80.37,80.39,80.35,80.36,21900.0,66.5995,66.6161,66.5829,66.5912,21900.0
2014-07-22 15:40:00,80.36,80.37,80.32,80.35,15800.0,66.5912,66.5995,66.5581,66.5829,15800.0
2014-07-22 15:45:00,80.36,80.38,80.35,80.37,39100.0,66.5912,66.6078,66.5829,66.5995,39100.0
2014-07-22 15:50:00,80.37,80.4,80.36,80.37,45000.0,66.5995,66.6244,66.5912,66.5995,45000.0
2014-07-22 15:55:00,80.38,80.39,80.26,80.3,217600.0,66.6078,66.6161,66.5084,66.5415,217600.0
2014-07-23 09:30:00,80.4,80.4,80.19,80.25,66000.0,66.6244,66.6244,66.4503,66.5001,66000.0
2014-07-23 09:35:00,80.3,80.42,80.26,80.34,19600.0,66.5415,66.6409,66.5084,66.5746,19600.0
2014-07-23 09:40:00,80.34,80.35,80.28,80.31,32300.0,66.5746,66.5829,66.5249,66.5498,32300.0
2014-07-23 09:45:00,80.31,80.32,80.24,80.26,30200.0,66.5498,66.5581,66.4918,66.5084,30200.0
2014-07-23 09:50:00,80.28,80.38,80.26,80.37,19500.0,66.5249,66.6078,66.5084,66.5995,19500.0
2014-07-23 09:55:00,80.37,80.44,80.31,80.36,50800.0,66.5995,66.6575,66.5498,66.5912,50800.0
2014-07-23 10:00:00,80.38,80.46,80.36,80.45,38700.0,66.6078,66.6741,66.5912,66.6658,38700.0
2014-07-23 10:05:00,80.45,80.58,80.43,80.53,21200.0,66.6658,66.7735,66.6492,66.7321,21200.0
2014-07-23 10:10:00,80.52,80.52,80.42,80.45,11700.0,66.7238,66.7238,66.6409,66.6658,11700.0
2014-07-23 10:15:00,80.44,80.56,80.43,80.55,33200.0,66.6575,66.757,66.6492,66.7487,33200.0
2014-07-23 10:20:00,80.55,80.56,80.47,80.5,15600.0,66.7487,66.757,66.6824,66.7072,15600.0
2014-07-23 10:25:00,80.48,80.51,80.46,80.49,15300.0,66.6907,66.7155,66.6741,66.6989,15300.0
2014-07-23 10:30:00,80.49,80.57,80.49,80.51,27900.0,66.6989,66.7652,66.6989,66.7155,27900.0
2014-07-23 10:35:00,80.52,80.57,80.51,80.57,28700.0,66.7238,66.7652,66.7155,66.7652,28700.0
2014-07-23 10:40:00,80.57,80.62,80.55,80.59,14900.0,66.7652,66.8067,66.7487,66.7818,14900.0
2014-07-23 10:45:00,80.59,80.59,80.47,80.53,17900.0,66.7818,66.7818,66.6824,66.7321,17900.0
2014-07-23 10:50:00,80.51,80.56,80.49,80.54,32700.0,66.7155,66.757,66.6989,66.7404,32700.0
2014-07-23 10:55:00,80.53,80.61,80.52,80.61,11300.0,66.7321,66.7984,66.7238,66.7984,11300.0
2014-07-23 11:00:00,80.61,80.62,80.53,80.57,12800.0,66.7984,66.8067,66.7321,66.7652,12800.0
2014-07-23 11:05:00,80.58,80.61,80.54,80.54,10300.0,66.7735,66.7984,66.7404,66.7404,10300.0
2014-07-23 11:10:00,80.54,80.55,80.5,80.51,16700.0,66.7404,66.7487,66.7072,66.7155,16700.0
2014-07-23 11:15:00,80.51,80.53,80.45,80.46,7700.0,66.7155,66.7321,66.6658,66.6741,7700.0
2014-07-23 11:20:00,80.47,80.5,80.45,80.5,8000.0,66.6824,66.7072,66.6658,66.7072,8000.0
2014-07-23 11:25:00,80.5,80.53,80.47,80.51,15300.0,66.7072,66.7321,66.6824,66.7155,15300.0
2014-07-23 11:30:00,80.51,80.59,80.51,80.59,11500.0,66.7155,66.7818,66.7155,66.7818,11500.0
2014-07-23 11:35:00,80.59,80.6,80.53,80.55,8100.0,66.7818,66.7901,66.7321,66.7487,8100.0
2014-07-23 11:40:00,80.55,80.56,80.53,80.53,5200.0,66.7487,66.757,66.7321,66.7321,5200.0
2014-07-23 11:45:00,80.54,80.56,80.51,80.53,9300.0,66.7404,66.757,66.7155,66.7321,9300.0
2014-07-23 11:50:00,80.54,80.58,80.54,80.58,6600.0,66.7404,66.7735,66.7404,66.7735,6600.0
2014-07-23 11:55:00,80.59,80.59,80.51,80.54,11600.0,66.7818,66.7818,66.7155,66.7404,11600.0
2014-07-23 12:00:00,80.53,80.53,80.49,80.5,14100.0,66.7321,66.7321,66.6989,66.7072,14100.0
2014-07-23 12:05:00,80.51,80.51,80.45,80.45,7200.0,66.7155,66.7155,66.6658,66.6658,7200.0
2014-07-23 12:10:00,80.45,80.49,80.45,80.46,8200.0,66.6658,66.6989,66.6658,66.6741,8200.0
2014-07-23 12:15:00,80.46,80.5,80.45,80.48,9600.0,66.6741,66.7072,66.6658,66.6907,9600.0
2014-07-23 12:20:00,80.48,80.5,80.47,80.48,7300.0,66.6907,66.7072,66.6824,66.6907,7300.0
2014-07-23 12:25:00,80.48,80.48,80.45,80.46,19300.0,66.6907,66.6907,66.6658,66.6741,19300.0
2014-07-23 12:30:00,80.45,80.46,80.41,80.42,8300.0,66.6658,66.6741,66.6327,66.6409,8300.0
2014-07-23 12:35:00,80.42,80.42,80.31,80.36,9800.0,66.6409,66.6409,66.5498,66.5912,9800.0
2014-07-23 12:40:00,80.36,80.4,80.36,80.4,5700.0,66.5912,66.6244,66.5912,66.6244,5700.0
2014-07-23 12:45:00,80.4,80.41,80.38,80.38,10900.0,66.6244,66.6327,66.6078,66.6078,10900.0
2014-07-23 12:50:00,80.39,80.43,80.39,80.41,14100.0,66.6161,66.6492,66.6161,66.6327,14100.0
2014-07-23 12:55:00,80.41,80.53,80.41,80.52,22100.0,66.6327,66.7321,66.6327,66.7238,22100.0
2014-07-23 13:00:00,80.51,80.53,80.51,80.53,12200.0,66.7155,66.7321,66.7155,66.7321,12200.0
2014-07-23 13:05:00,80.53,80.55,80.52,80.54,20200.0,66.7321,66.7487,66.7238,66.7404,20200.0
2014-07-23 13:10:00,80.55,80.55,80.51,80.54,26600.0,66.7487,66.7487,66.7155,66.7404,26600.0
2014-07-23 13:15:00,80.54,80.56,80.51,80.56,19300.0,66.7404,66.757,66.7155,66.757,19300.0
2014-07-23 13:20:00,80.56,80.64,80.55,80.63,87500.0,66.757,66.8232,66.7487,66.815,87500.0
2014-07-23 13:25:00,80.62,80.68,80.62,80.67,16300.0,66.8067,66.8564,66.8067,66.8481,16300.0
2014-07-23 13:30:00,80.68,80.71,80.64,80.7,100100.0,66.8564,66.8813,66.8232,66.873,100100.0
2014-07-23 13:35:00,80.7,80.72,80.68,80.71,22300.0,66.873,66.8895,66.8564,66.8813,22300.0
2014-07-23 13:40:00,80.71,80.76,80.67,80.75,16800.0,66.8813,66.9227,66.8481,66.9144,16800.0
2014-07-23 13:45:00,80.76,80.78,80.74,80.77,19500.0,66.9227,66.9393,66.9061,66.931,19500.0
2014-07-23 13:50:00,80.76,80.77,80.71,80.71,6100.0,66.9227,66.931,66.8813,66.8813,6100.0
2014-07-23 13:55:00,80.71,80.74,80.68,80.68,16100.0,66.8813,66.9061,66.8564,66.8564,16100.0
2014-07-23 14:00:00,80.68,80.75,80.63,80.67,34700.0,66.8564,66.9144,66.815,66.8481,34700.0
2014-07-23 14:05:00,80.67,80.7,80.64,80.69,10100.0,66.8481,66.873,66.8232,66.8647,10100.0
2014-07-23 14:10:00,80.69,80.7,80.63,80.64,16100.0,66.8647,66.873,66.815,66.8232,16100.0
2014-07-23 14:15:00,80.64,80.66,80.61,80.64,25900.0,66.8232,66.8398,66.7984,66.8232,25900.0
2014-07-23 14:20:00,80.65,80.71,80.65,80.69,90000.0,66.8315,66.8813,66.8315,66.8647,90000.0
2014-07-23 14:25:00,80.68,80.76,80.67,80.72,39000.0,66.8564,66.9227,66.8481,66.8895,39000.0
2014-07-23 14:30:00,80.71,80.72,80.65,80.65,28600.0,66.8813,66.8895,66.8315,66.8315,28600.0
2014-07-23 14:35:00,80.66,80.66,80.62,80.65,17100.0,66.8398,66.8398,66.8067,66.8315,17100.0
2014-07-23 14:40:00,80.65,80.65,80.64,80.65,7400.0,66.8315,66.8315,66.8232,66.8315,7400.0
2014-07-23 14:45:00,80.65,80.71,80.64,80.7,22900.0,66.8315,66.8813,66.8232,66.873,22900.0
2014-07-23 14:50:00,80.7,80.7,80.66,80.67,14100.0,66.873,66.873,66.8398,66.8481,14100.0
2014-07-23 14:55:00,80.67,80.7,80.67,80.7,17500.0,66.8481,66.873,66.8481,66.873,17500.0
2014-07-23 15:00:00,80.7,80.75,80.7,80.71,43800.0,66.873,66.9144,66.873,66.8813,43800.0
2014-07-23 15:05:00,80.7,80.72,80.69,80.7,22600.0,66.873,66.8895,66.8647,66.873,22600.0
2014-07-23 15:10:00,80.7,80.77,80.68,80.69,57300.0,66.873,66.931,66.8564,66.8647,57300.0
2014-07-23 15:15:00,80.69,80.7,80.65,80.68,28900.0,66.8647,66.873,66.8315,66.8564,28900.0
2014-07-23 15:20:00,80.69,80.74,80.67,80.72,46700.0,66.8647,66.9061,66.8481,66.8895,46700.0
2014-07-23 15:25:00,80.73,80.78,80.71,80.76,49500.0,66.8978,66.9393,66.8813,66.9227,49500.0
2014-07-23 15:30:00,80.76,80.77,80.71,80.71,37600.0,66.9227,66.931,66.8813,66.8813,37600.0
2014-07-23 15:35:00,80.7,80.72,80.63,80.65,36000.0,66.873,66.8895,66.815,66.8315,36000.0
2014-07-23 15:40:00,80.65,80.65,80.58,80.6,57200.0,66.8315,66.8315,66.7735,66.7901,57200.0
2014-07-23 15:45:00,80.6,80.65,80.58,80.62,75900.0,66.7901,66.8315,66.7735,66.8067,75900.0
2014-07-23 15:50:00,80.62,80.65,80.62,80.65,96900.0,66.8067,66.8315,66.8067,66.8315,96900.0
2014-07-23 15:55:00,80.65,80.65,80.57,80.6,177600.0,66.8315,66.8315,66.7652,66.7901,177600.0
2014-07-24 09:30:00,80.33,80.62,80.28,80.42,116200.0,66.5664,66.8067,66.5249,66.6409,116200.0
2014-07-24 09:35:00,80.44,80.56,80.23,80.3,36400.0,66.6575,66.757,66.4835,66.5415,36400.0
2014-07-24 09:40:00,80.35,80.51,80.32,80.46,28900.0,66.5829,66.7155,66.5581,66.6741,28900.0
2014-07-24 09:45:00,80.49,80.66,80.47,80.65,38300.0,66.6989,66.8398,66.6824,66.8315,38300.0
2014-07-24 09:50:00,80.65,80.69,80.58,80.64,32700.0,66.8315,66.8647,66.7735,66.8232,32700.0
2014-07-24 09:55:00,80.6,80.65,80.59,80.63,39600.0,66.7901,66.8315,66.7818,66.815,39600.0
2014-07-24 10:00:00,80.64,80.65,80.54,80.62,25500.0,66.8232,66.8315,66.7404,66.8067,25500.0
2014-07-24 10:05:00,80.62,80.62,80.48,80.58,42300.0,66.8067,66.8067,66.6907,66.7735,42300.0
2014-07-24 10:10:00,80.58,80.61,80.53,80.55,66400.0,66.7735,66.7984,66.7321,66.7487,66400.0
2014-07-24 10:15:00,80.54,80.58,80.48,80.55,56300.0,66.7404,66.7735,66.6907,66.7487,56300.0
2014-07-24 10:20:00,80.57,80.64,80.55,80.64,13600.0,66.7652,66.8232,66.7487,66.8232,13600.0
2014-07-24 10:25:00,80.63,80.74,80.63,80.7,24600.0,66.815,66.9061,66.815,66.873,24600.0
2014-07-24 10:30:00,80.7,80.7,80.63,80.66,19600.0,66.873,66.873,66.815,66.8398,19600.0
2014-07-24 10:35:00,80.65,80.73,80.63,80.67,32900.0,66.8315,66.8978,66.815,66.8481,32900.0
2014-07-24 10:40:00,80.66,80.71,80.64,80.7,18600.0,66.8398,66.8813,66.8232,66.873,18600.0
2014-07-24 10:45:00,80.7,80.7,80.6,80.61,40000.0,66.873,66.873,66.7901,66.7984,40000.0
2014-07-24 10:50:00,80.61,80.62,80.55,80.59,27700.0,66.7984,66.8067,66.7487,66.7818,27700.0
2014-07-24 10:55:00,80.59,80.6,80.56,80.58,33300.0,66.7818,66.7901,66.757,66.7735,33300.0
2014-07-24 11:00:00,80.58,80.61,80.51,80.56,28700.0,66.7735,66.7984,66.7155,66.757,28700.0
2014-07-24 11:05:00,80.57,80.69,80.55,80.69,29000.0,66.7652,66.8647,66.7487,66.8647,29000.0
2014-07-24 11:10:00,80.69,80.71,80.67,80.69,21800.0,66.8647,66.8813,66.8481,66.8647,21800.0
2014-07-24 11:15:00,80.68,80.73,80.65,80.72,18300.0,66.8564,66.8978,66.8315,66.8895,18300.0
2014-07-24 11:20:00,80.73,80.74,80.71,80.73,21300.0,66.8978,66.9061,66.8813,66.8978,21300.0
2014-07-24 11:25:00,80.73,80.78,80.71,80.72,34600.0,66.8978,66.9393,66.8813,66.8895,34600.0
2014-07-24 11:30:00,80.71,80.72,80.67,80.71,17100.0,66.8813,66.8895,66.8481,66.8813,17100.0
2014-07-24 11:35:00,80.71,80.71,80.64,80.68,13200.0,66.8813,66.8813,66.8232,66.8564,13200.0
2014-07-24 11:40:00,80.68,80.68,80.6,80.66,13000.0,66.8564,66.8564,66.7901,66.8398,13000.0
2014-07-24 11:45:00,80.66,80.67,80.63,80.63,6300.0,66.8398,66.8481,66.815,66.815,6300.0
2014-07-24 11:50:00,80.62,80.66,80.61,80.66,10000.0,66.8067,66.8398,66.7984,66.8398,10000.0
2014-07-24 11:55:00,80.66,80.71,80.66,80.7,11900.0,66.8398,66.8813,66.8398,66.873,11900.0
2014-07-24 12:00:00,80.69,80.7,80.67,80.68,7900.0,66.8647,66.873,66.8481,66.8564,7900.0
2014-07-24 12:05:00,80.68,80.73,80.68,80.73,9900.0,66.8564,66.8978,66.8564,66.8978,9900.0
2014-07-24 12:10:00,80.73,80.75,80.72,80.73,14200.0,66.8978,66.9144,66.8895,66.8978,14200.0
2014-07-24 12:15:00,80.73,80.74,80.71,80.74,16300.0,66.8978,66.9061,66.8813,66.9061,16300.0
2014-07-24 12:20:00,80.74,80.76,80.73,80.73,13700.0,66.9061,66.9227,66.8978,66.8978,13700.0
2014-07-24 12:25:00,80.74,80.77,80.73,80.76,16600.0,66.9061,66.931,66.8978,66.9227,16600.0
2014-07-24 12:30:00,80.76,80.78,80.76,80.77,9300.0,66.9227,66.9393,66.9227,66.931,9300.0
2014-07-24 12:35:00,80.77,80.78,80.75,80.78,7400.0,66.931,66.9393,66.9144,66.9393,7400.0
2014-07-24 12:40:00,80.78,80.79,80.76,80.76,12100.0,66.9393,66.9475,66.9227,66.9227,12100.0
2014-07-24 12:45:00,80.77,80.78,80.73,80.73,16800.0,66.931,66.9393,66.8978,66.8978,16800.0
2014-07-24 12:50:00,80.73,80.74,80.72,80.73,7200.0,66.8978,66.9061,66.8895,66.8978,7200.0
2014-07-24 12:55:00,80.72,80.75,80.72,80.72,9900.0,66.8895,66.9144,66.8895,66.8895,9900.0
2014-07-24 13:00:00,80.72,80.74,80.68,80.68,7900.0,66.8895,66.9061,66.8564,66.8564,7900.0
2014-07-24 13:05:00,80.67,80.67,80.61,80.62,11500.0,66.8481,66.8481,66.7984,66.8067,11500.0
2014-07-24 13:10:00,80.62,80.66,80.61,80.63,13100.0,66.8067,66.8398,66.7984,66.815,13100.0
2014-07-24 13:15:00,80.63,80.69,80.63,80.68,9600.0,66.815,66.8647,66.815,66.8564,9600.0
2014-07-24 13:20:00,80.68,80.76,80.66,80.75,15200.0,66.8564,66.9227,66.8398,66.9144,15200.0
2014-07-24 13:25:00,80.76,80.82,80.76,80.78,42900.0,66.9227,66.9724,66.9227,66.9393,42900.0
2014-07-24 13:30:00,80.79,80.8,80.74,80.78,11300.0,66.9475,66.9558,66.9061,66.9393,11300.0
2014-07-24 13:35:00,80.78,80.79,80.76,80.79,13100.0,66.9393,66.9475,66.9227,66.9475,13100.0
2014-07-24 13:40:00,80.78,80.79,80.73,80.77,24500.0,66.9393,66.9475,66.8978,66.931,24500.0
2014-07-24 13:45:00,80.76,80.77,80.72,80.76,19000.0,66.9227,66.931,66.8895,66.9227,19000.0
2014-07-24 13:50:00,80.76,80.84,80.76,80.82,14600.0,66.9227,66.989,66.9227,66.9724,14600.0
2014-07-24 13:55:00,80.81,80.86,80.8,80.83,9400.0,66.9641,67.0055,66.9558,66.9807,9400.0
2014-07-24 14:00:00,80.83,80.84,80.8,80.84,20600.0,66.9807,66.989,66.9558,66.989,20600.0
2014-07-24 14:05:00,80.85,80.89,80.82,80.88,10500.0,66.9973,67.0304,66.9724,67.0221,10500.0
2014-07-24 14:10:00,80.89,80.89,80.84,80.86,12400.0,67.0304,67.0304,66.989,67.0055,12400.0
2014-07-24 14:15:00,80.87,80.87,80.83,80.85,8600.0,67.0138,67.0138,66.9807,66.9973,8600.0
2014-07-24 14:20:00,80.84,80.9,80.84,80.87,6400.0,66.989,67.0387,66.989,67.0138,6400.0
2014-07-24 14:25:00,80.88,80.89,80.85,80.85,7100.0,67.0221,67.0304,66.9973,66.9973,7100.0
2014-07-24 14:30:00,80.87,80.88,80.78,80.79,12800.0,67.0138,67.0221,66.9393,66.9475,12800.0
2014-07-24 14:35:00,80.78,80.81,80.74,80.74,13100.0,66.9393,66.9641,66.9061,66.9061,13100.0
2014-07-24 14:40:00,80.75,80.75,80.73,80.74,7200.0,66.9144,66.9144,66.8978,66.9061,7200.0
2014-07-24 14:45:00,80.74,80.76,80.73,80.73,13700.0,66.9061,66.9227,66.8978,66.8978,13700.0
2014-07-24 14:50:00,80.74,80.76,80.71,80.76,10500.0,66.9061,66.9227,66.8813,66.9227,10500.0
2014-07-24 14:55:00,80.77,80.8,80.7,80.7,15400.0,66.931,66.9558,66.873,66.873,15400.0
2014-07-24 15:00:00,80.7,80.75,80.66,80.73,13500.0,66.873,66.9144,66.8398,66.8978,13500.0
2014-07-24 15:05:00,80.73,80.75,80.71,80.74,14300.0,66.8978,66.9144,66.8813,66.9061,14300.0
2014-07-24 15:10:00,80.74,80.81,80.72,80.78,23700.0,66.9061,66.9641,66.8895,66.9393,23700.0
2014-07-24 15:15:00,80.79,80.82,80.78,80.8,25700.0,66.9475,66.9724,66.9393,66.9558,25700.0
2014-07-24 15:20:00,80.81,80.81,80.77,80.79,28100.0,66.9641,66.9641,66.931,66.9475,28100.0
2014-07-24 15:25:00,80.79,80.79,80.74,80.74,17400.0,66.9475,66.9475,66.9061,66.9061,17400.0
2014-07-24 15:30:00,80.74,80.8,80.74,80.8,25400.0,66.9061,66.9558,66.9061,66.9558,25400.0
2014-07-24 15:35:00,80.8,80.8,80.76,80.78,22400.0,66.9558,66.9558,66.9227,66.9393,22400.0
2014-07-24 15:40:00,80.77,80.8,80.76,80.77,24400.0,66.931,66.9558,66.9227,66.931,24400.0
2014-07-24 15:45:00,80.78,80.78,80.76,80.77,19600.0,66.9393,66.9393,66.9227,66.931,19600.0
2014-07-24 15:50:00,80.78,80.79,80.74,80.74,47600.0,66.9393,66.9475,66.9061,66.9061,47600.0
2014-07-24 15:55:00,80.75,80.76,80.67,80.68,134400.0,66.9144,66.9227,66.8481,66.8564,134400.0
2014-07-25 09:30:00,80.32,80.56,80.32,80.45,51200.0,66.5581,66.757,66.5581,66.6658,51200.0
2014-07-25 09:35:00,80.46,80.49,80.25,80.42,60500.0,66.6741,66.6989,66.5001,66.6409,60500.0
2014-07-25 09:40:00,80.46,80.65,80.46,80.61,36100.0,66.6741,66.8315,66.6741,66.7984,36100.0
2014-07-25 09:45:00,80.61,80.71,80.55,80.7,25700.0,66.7984,66.8813,66.7487,66.873,25700.0
2014-07-25 09:50:00,80.66,80.81,80.66,80.79,91100.0,66.8398,66.9641,66.8398,66.9475,91100.0
2014-07-25 09:55:00,80.78,80.83,80.72,80.73,46300.0,66.9393,66.9807,66.8895,66.8978,46300.0
2014-07-25 10:00:00,80.73,80.73,80.53,80.53,14200.0,66.8978,66.8978,66.7321,66.7321,14200.0
2014-07-25 10:05:00,80.53,80.55,80.44,80.46,23800.0,66.7321,66.7487,66.6575,66.6741,23800.0
2014-07-25 10:10:00,80.46,80.52,80.44,80.5,15100.0,66.6741,66.7238,66.6575,66.7072,15100.0
2014-07-25 10:15:00,80.52,80.53,80.42,80.46,13200.0,66.7238,66.7321,66.6409,66.6741,13200.0
2014-07-25 10:20:00,80.44,80.61,80.44,80.6,8900.0,66.6575,66.7984,66.6575,66.7901,8900.0
2014-07-25 10:25:00,80.6,80.6,80.55,80.58,9700.0,66.7901,66.7901,66.7487,66.7735,9700.0
2014-07-25 10:30:00,80.58,80.58,80.5,80.51,7800.0,66.7735,66.7735,66.7072,66.7155,7800.0
2014-07-25 10:35:00,80.51,80.52,80.46,80.46,19100.0,66.7155,66.7238,66.6741,66.6741,19100.0
2014-07-25 10:40:00,80.45,80.48,80.4,80.48,18300.0,66.6658,66.6907,66.6244,66.6907,18300.0
2014-07-25 10:45:00,80.48,80.51,80.46,80.47,7000.0,66.6907,66.7155,66.6741,66.6824,7000.0
2014-07-25 10:50:00,80.47,80.47,80.3,80.3,13600.0,66.6824,66.6824,66.5415,66.5415,13600.0
2014-07-25 10:55:00,80.32,80.37,80.3,80.36,16500.0,66.5581,66.5995,66.5415,66.5912,16500.0
2014-07-25 11:00:00,80.36,80.36,80.28,80.28,17900.0,66.5912,66.5912,66.5249,66.5249,17900.0
2014-07-25 11:05:00,80.29,80.32,80.24,80.26,9300.0,66.5332,66.5581,66.4918,66.5084,9300.0
2014-07-25 11:10:00,80.27,80.27,80.2,80.25,9300.0,66.5166,66.5166,66.4586,66.5001,9300.0
2014-07-25 11:15:00,80.22,80.27,80.2,80.25,8400.0,66.4752,66.5166,66.4586,66.5001,8400.0
2014-07-25 11:20:00,80.25,80.25,80.12,80.12,15100.0,66.5001,66.5001,66.3923,66.3923,15100.0
2014-07-25 11:25:00,80.13,80.2,80.13,80.17,17800.0,66.4006,66.4586,66.4006,66.4338,17800.0
2014-07-25 11:30:00,80.17,80.23,80.14,80.22,11400.0,66.4338,66.4835,66.4089,66.4752,11400.0
2014-07-25 11:35:00,80.21,80.22,80.18,80.22,3000.0,66.4669,66.4752,66.4421,66.4752,3000.0
2014-07-25 11:40:00,80.23,80.23,80.19,80.23,3100.0,66.4835,66.4835,66.4503,66.4835,3100.0
2014-07-25 11:45:00,80.23,80.24,80.21,80.21,4000.0,66.4835,66.4918,66.4669,66.4669,4000.0
2014-07-25 11:50:00,80.22,80.23,80.2,80.23,3000.0,66.4752,66.4835,66.4586,66.4835,3000.0
2014-07-25 11:55:00,80.23,80.28,80.23,80.27,5900.0,66.4835,66.5249,66.4835,66.5166,5900.0
2014-07-25 12:00:00,80.26,80.28,80.25,80.27,3700.0,66.5084,66.5249,66.5001,66.5166,3700.0
2014-07-25 12:05:00,80.27,80.34,80.27,80.31,27900.0,66.5166,66.5746,66.5166,66.5498,27900.0
2014-07-25 12:10:00,80.32,80.34,80.3,80.33,4800.0,66.5581,66.5746,66.5415,66.5664,4800.0
2014-07-25 12:15:00,80.33,80.44,80.33,80.44,8400.0,66.5664,66.6575,66.5664,66.6575,8400.0
2014-07-25 12:20:00,80.42,80.43,80.39,80.43,6000.0,66.6409,66.6492,66.6161,66.6492,6000.0
2014-07-25 12:25:00,80.43,80.52,80.43,80.48,27400.0,66.6492,66.7238,66.6492,66.6907,27400.0
2014-07-25 12:30:00,80.48,80.54,80.48,80.5,7300.0,66.6907,66.7404,66.6907,66.7072,7300.0
2014-07-25 12:35:00,80.5,80.52,80.48,80.48,11300.0,66.7072,66.7238,66.6907,66.6907,11300.0
2014-07-25 12:40:00,80.48,80.52,80.48,80.5,7400.0,66.6907,66.7238,66.6907,66.7072,7400.0
2014-07-25 12:45:00,80.51,80.61,80.49,80.59,9100.0,66.7155,66.7984,66.6989,66.7818,9100.0
2014-07-25 12:50:00,80.59,80.6,80.53,80.55,7000.0,66.7818,66.7901,66.7321,66.7487,7000.0
2014-07-25 12:55:00,80.54,80.59,80.54,80.58,4500.0,66.7404,66.7818,66.7404,66.7735,4500.0
2014-07-25 13:00:00,80.59,80.59,80.53,80.55,9500.0,66.7818,66.7818,66.7321,66.7487,9500.0
2014-07-25 13:05:00,80.55,80.55,80.48,80.5,6800.0,66.7487,66.7487,66.6907,66.7072,6800.0
2014-07-25 13:10:00,80.51,80.54,80.5,80.52,6000.0,66.7155,66.7404,66.7072,66.7238,6000.0
2014-07-25 13:15:00,80.52,80.52,80.47,80.48,16700.0,66.7238,66.7238,66.6824,66.6907,16700.0
2014-07-25 13:20:00,80.48,80.51,80.42,80.43,11600.0,66.6907,66.7155,66.6409,66.6492,11600.0
2014-07-25 13:25:00,80.42,80.51,80.42,80.51,9100.0,66.6409,66.7155,66.6409,66.7155,9100.0
2014-07-25 13:30:00,80.49,80.49,80.35,80.37,7600.0,66.6989,66.6989,66.5829,66.5995,7600.0
2014-07-25 13:35:00,80.36,80.39,80.35,80.39,3500.0,66.5912,66.6161,66.5829,66.6161,3500.0
2014-07-25 13:40:00,80.4,80.4,80.35,80.37,8200.0,66.6244,66.6244,66.5829,66.5995,8200.0
2014-07-25 13:45:00,80.36,80.38,80.35,80.37,2500.0,66.5912,66.6078,66.5829,66.5995,2500.0
2014-07-25 13:50:00,80.38,80.38,80.3,80.3,7600.0,66.6078,66.6078,66.5415,66.5415,7600.0
2014-07-25 13:55:00,80.31,80.33,80.28,80.28,6700.0,66.5498,66.5664,66.5249,66.5249,6700.0
2014-07-25 14:00:00,80.28,80.29,80.21,80.29,6100.0,66.5249,66.5332,66.4669,66.5332,6100.0
2014-07-25 14:05:00,80.29,80.32,80.27,80.31,9500.0,66.5332,66.5581,66.5166,66.5498,9500.0
2014-07-25 14:10:00,80.33,80.34,80.29,80.34,11500.0,66.5664,66.5746,66.5332,66.5746,11500.0
2014-07-25 14:15:00,80.35,80.4,80.35,80.36,4200.0,66.5829,66.6244,66.5829,66.5912,4200.0
2014-07-25 14:20:00,80.36,80.36,80.34,80.34,5800.0,66.5912,66.5912,66.5746,66.5746,5800.0
2014-07-25 14:25:00,80.35,80.37,80.33,80.34,10800.0,66.5829,66.5995,66.5664,66.5746,10800.0
2014-07-25 14:30:00,80.35,80.36,80.31,80.34,9600.0,66.5829,66.5912,66.5498,66.5746,9600.0
2014-07-25 14:35:00,80.33,80.34,80.3,80.31,7400.0,66.5664,66.5746,66.5415,66.5498,7400.0
2014-07-25 14:40:00,80.31,80.36,80.31,80.36,10000.0,66.5498,66.5912,66.5498,66.5912,10000.0
2014-07-25 14:45:00,80.35,80.4,80.34,80.37,16200.0,66.5829,66.6244,66.5746,66.5995,16200.0
2014-07-25 14:50:00,80.37,80.37,80.29,80.31,16400.0,66.5995,66.5995,66.5332,66.5498,16400.0
2014-07-25 14:55:00,80.3,80.35,80.3,80.35,8200.0,66.5415,66.5829,66.5415,66.5829,8200.0
2014-07-25 15:00:00,80.34,80.38,80.3,80.31,21000.0,66.5746,66.6078,66.5415,66.5498,21000.0
2014-07-25 15:05:00,80.33,80.38,80.31,80.38,30100.0,66.5664,66.6078,66.5498,66.6078,30100.0
2014-07-25 15:10:00,80.37,80.39,80.33,80.36,17400.0,66.5995,66.6161,66.5664,66.5912,17400.0
2014-07-25 15:15:00,80.34,80.34,80.3,80.34,15000.0,66.5746,66.5746,66.5415,66.5746,15000.0
2014-07-25 15:20:00,80.33,80.39,80.3,80.37,12500.0,66.5664,66.6161,66.5415,66.5995,12500.0
2014-07-25 15:25:00,80.37,80.37,80.3,80.31,12700.0,66.5995,66.5995,66.5415,66.5498,12700.0
2014-07-25 15:30:00,80.31,80.31,80.29,80.29,19500.0,66.5498,66.5498,66.5332,66.5332,19500.0
2014-07-25 15:35:00,80.3,80.31,80.27,80.27,13700.0,66.5415,66.5498,66.5166,66.5166,13700.0
2014-07-25 15:40:00,80.27,80.34,80.27,80.33,24100.0,66.5166,66.5746,66.5166,66.5664,24100.0
2014-07-25 15:45:00,80.33,80.38,80.31,80.38,38000.0,66.5664,66.6078,66.5498,66.6078,38000.0
2014-07-25 15:50:00,80.37,80.4,80.34,80.38,49200.0,66.5995,66.6244,66.5746,66.6078,49200.0
2014-07-25 15:55:00,80.37,80.4,80.33,80.36,80200.0,66.5995,66.6244,66.5664,66.5912,80200.0
2014-07-28 09:30:00,80.18,80.48,80.16,80.38,64600.0,66.4421,66.6907,66.4255,66.6078,64600.0
2014-07-28 09:35:00,80.34,80.4,80.22,80.28,7700.0,66.5746,66.6244,66.4752,66.5249,7700.0
2014-07-28 09:40:00,80.29,80.29,80.1,80.16,15100.0,66.5332,66.5332,66.3758,66.4255,15100.0
2014-07-28 09:45:00,80.16,80.21,80.02,80.04,14400.0,66.4255,66.4669,66.3095,66.326,14400.0
2014-07-28 09:50:00,80.06,80.12,79.97,80.08,13600.0,66.3426,66.3923,66.268,66.3592,13600.0
2014-07-28 09:55:00,80.08,80.18,80.06,80.17,12200.0,66.3592,66.4421,66.3426,66.4338,12200.0
2014-07-28 10:00:00,80.17,80.17,80.08,80.11,41300.0,66.4338,66.4338,66.3592,66.3841,41300.0
2014-07-28 10:05:00,80.12,80.19,80.04,80.1,29700.0,66.3923,66.4503,66.326,66.3758,29700.0
2014-07-28 10:10:00,80.1,80.21,80.09,80.18,24900.0,66.3758,66.4669,66.3675,66.4421,24900.0
2014-07-28 10:15:00,80.17,80.23,80.15,80.2,24200.0,66.4338,66.4835,66.4172,66.4586,24200.0
2014-07-28 10:20:00,80.21,80.24,80.17,80.21,19300.0,66.4669,66.4918,66.4338,66.4669,19300.0
2014-07-28 10:25:00,80.21,80.29,80.16,80.22,16900.0,66.4669,66.5332,66.4255,66.4752,16900.0
2014-07-28 10:30:00,80.22,80.27,80.2,80.21,16200.0,66.4752,66.5166,66.4586,66.4669,16200.0
2014-07-28 10:35:00,80.21,80.23,80.16,80.18,37600.0,66.4669,66.4835,66.4255,66.4421,37600.0
2014-07-28 10:40:00,80.18,80.3,80.18,80.3,40100.0,66.4421,66.5415,66.4421,66.5415,40100.0
2014-07-28 10:45:00,80.31,80.34,80.25,80.25,11600.0,66.5498,66.5746,66.5001,66.5001,11600.0
2014-07-28 10:50:00,80.25,80.3,80.24,80.28,26200.0,66.5001,66.5415,66.4918,66.5249,26200.0
2014-07-28 10:55:00,80.29,80.3,80.22,80.25,16800.0,66.5332,66.5415,66.4752,66.5001,16800.0
2014-07-28 11:00:00,80.24,80.28,80.21,80.28,13000.0,66.4918,66.5249,66.4669,66.5249,13000.0
2014-07-28 11:05:00,80.29,80.33,80.28,80.29,5500.0,66.5332,66.5664,66.5249,66.5332,5500.0
2014-07-28 11:10:00,80.3,80.31,80.25,80.28,17400.0,66.5415,66.5498,66.5001,66.5249,17400.0
2014-07-28 11:15:00,80.28,80.29,80.24,80.29,11200.0,66.5249,66.5332,66.4918,66.5332,11200.0
2014-07-28 11:20:00,80.29,80.31,80.25,80.25,11300.0,66.5332,66.5498,66.5001,66.5001,11300.0
2014-07-28 11:25:00,80.25,80.42,80.25,80.41,15700.0,66.5001,66.6409,66.5001,66.6327,15700.0
2014-07-28 11:30:00,80.41,80.46,80.39,80.41,14600.0,66.6327,66.6741,66.6161,66.6327,14600.0
2014-07-28 11:35:00,80.43,80.43,80.39,80.4,4400.0,66.6492,66.6492,66.6161,66.6244,4400.0
2014-07-28 11:40:00,80.4,80.42,80.35,80.35,6700.0,66.6244,66.6409,66.5829,66.5829,6700.0
2014-07-28 11:45:00,80.36,80.36,80.31,80.35,6800.0,66.5912,66.5912,66.5498,66.5829,6800.0
2014-07-28 11:50:00,80.36,80.39,80.36,80.38,8900.0,66.5912,66.6161,66.5912,66.6078,8900.0
2014-07-28 11:55:00,80.4,80.44,80.4,80.44,7500.0,66.6244,66.6575,66.6244,66.6575,7500.0
2014-07-28 12:00:00,80.43,80.46,80.42,80.44,4500.0,66.6492,66.6741,66.6409,66.6575,4500.0
2014-07-28 12:05:00,80.43,80.53,80.43,80.52,18800.0,66.6492,66.7321,66.6492,66.7238,18800.0
2014-07-28 12:10:00,80.51,80.52,80.39,80.45,9800.0,66.7155,66.7238,66.6161,66.6658,9800.0
2014-07-28 12:15:00,80.45,80.47,80.45,80.45,4900.0,66.6658,66.6824,66.6658,66.6658,4900.0
2014-07-28 12:20:00,80.45,80.47,80.42,80.47,5700.0,66.6658,66.6824,66.6409,66.6824,5700.0
2014-07-28 12:25:00,80.47,80.5,80.47,80.48,9700.0,66.6824,66.7072,66.6824,66.6907,9700.0
2014-07-28 12:30:00,80.48,80.48,80.44,80.45,9700.0,66.6907,66.6907,66.6575,66.6658,9700.0
2014-07-28 12:35:00,80.43,80.47,80.43,80.44,8200.0,66.6492,66.6824,66.6492,66.6575,8200.0
2014-07-28 12:40:00,80.44,80.46,80.42,80.44,10300.0,66.6575,66.6741,66.6409,66.6575,10300.0
2014-07-28 12:45:00,80.44,80.51,80.43,80.49,9100.0,66.6575,66.7155,66.6492,66.6989,9100.0
2014-07-28 12:50:00,80.5,80.56,80.5,80.55,7000.0,66.7072,66.757,66.7072,66.7487,7000.0
2014-07-28 12:55:00,80.55,80.63,80.55,80.57,13300.0,66.7487,66.815,66.7487,66.7652,13300.0
2014-07-28 13:00:00,80.57,80.57,80.51,80.52,3400.0,66.7652,66.7652,66.7155,66.7238,3400.0
2014-07-28 13:05:00,80.52,80.55,80.51,80.54,10200.0,66.7238,66.7487,66.7155,66.7404,10200.0
2014-07-28 13:10:00,80.55,80.61,80.54,80.6,13000.0,66.7487,66.7984,66.7404,66.7901,13000.0
2014-07-28 13:15:00,80.6,80.63,80.58,80.6,7300.0,66.7901,66.815,66.7735,66.7901,7300.0
2014-07-28 13:20:00,80.61,80.73,80.59,80.72,16700.0,66.7984,66.8978,66.7818,66.8895,16700.0
2014-07-28 13:25:00,80.72,80.75,80.68,80.69,8500.0,66.8895,66.9144,66.8564,66.8647,8500.0
2014-07-28 13:30:00,80.68,80.81,80.68,80.78,18000.0,66.8564,66.9641,66.8564,66.9393,18000.0
2014-07-28 13:35:00,80.8,80.91,80.77,80.91,25600.0,66.9558,67.047,66.931,67.047,25600.0
2014-07-28 13:40:00,80.9,80.92,80.86,80.89,9700.0,67.0387,67.0553,67.0055,67.0304,9700.0
2014-07-28 13:45:00,80.91,80.92,80.88,80.89,10400.0,67.047,67.0553,67.0221,67.0304,10400.0
2014-07-28 13:50:00,80.88,80.92,80.88,80.91,14200.0,67.0221,67.0553,67.0221,67.047,14200.0
2014-07-28 13:55:00,80.9,80.92,80.88,80.9,16400.0,67.0387,67.0553,67.0221,67.0387,16400.0
2014-07-28 14:00:00,80.9,80.92,80.88,80.89,17300.0,67.0387,67.0553,67.0221,67.0304,17300.0
2014-07-28 14:05:00,80.88,80.89,80.85,80.85,12500.0,67.0221,67.0304,66.9973,66.9973,12500.0
2014-07-28 14:10:00,80.86,80.89,80.85,80.87,12800.0,67.0055,67.0304,66.9973,67.0138,12800.0
2014-07-28 14:15:00,80.86,80.88,80.8,80.8,10200.0,67.0055,67.0221,66.9558,66.9558,10200.0
2014-07-28 14:20:00,80.79,80.81,80.75,80.78,16100.0,66.9475,66.9641,66.9144,66.9393,16100.0
2014-07-28 14:25:00,80.78,80.79,80.74,80.74,24900.0,66.9393,66.9475,66.9061,66.9061,24900.0
2014-07-28 14:30:00,80.75,80.75,80.67,80.67,18700.0,66.9144,66.9144,66.8481,66.8481,18700.0
2014-07-28 14:35:00,80.67,80.68,80.64,80.64,14200.0,66.8481,66.8564,66.8232,66.8232,14200.0
2014-07-28 14:40:00,80.65,80.65,80.57,80.59,19600.0,66.8315,66.8315,66.7652,66.7818,19600.0
2014-07-28 14:45:00,80.58,80.63,80.58,80.6,20100.0,66.7735,66.815,66.7735,66.7901,20100.0
2014-07-28 14:50:00,80.61,80.67,80.59,80.61,23200.0,66.7984,66.8481,66.7818,66.7984,23200.0
2014-07-28 14:55:00,80.6,80.66,80.59,80.61,21500.0,66.7901,66.8398,66.7818,66.7984,21500.0
2014-07-28 15:00:00,80.6,80.63,80.6,80.61,13700.0,66.7901,66.815,66.7901,66.7984,13700.0
2014-07-28 15:05:00,80.62,80.66,80.6,80.65,13500.0,66.8067,66.8398,66.7901,66.8315,13500.0
2014-07-28 15:10:00,80.66,80.67,80.63,80.66,19900.0,66.8398,66.8481,66.815,66.8398,19900.0
2014-07-28 15:15:00,80.66,80.67,80.59,80.6,17000.0,66.8398,66.8481,66.7818,66.7901,17000.0
2014-07-28 15:20:00,80.61,80.63,80.6,80.6,17800.0,66.7984,66.815,66.7901,66.7901,17800.0
2014-07-28 15:25:00,80.61,80.63,80.59,80.6,21800.0,66.7984,66.815,66.7818,66.7901,21800.0
2014-07-28 15:30:00,80.61,80.65,80.61,80.64,21600.0,66.7984,66.8315,66.7984,66.8232,21600.0
2014-07-28 15:35:00,80.65,80.66,80.63,80.64,21900.0,66.8315,66.8398,66.815,66.8232,21900.0
2014-07-28 15:40:00,80.64,80.66,80.64,80.65,14200.0,66.8232,66.8398,66.8232,66.8315,14200.0
2014-07-28 15:45:00,80.66,80.66,80.64,80.64,32000.0,66.8398,66.8398,66.8232,66.8232,32000.0
2014-07-28 15:50:00,80.64,80.67,80.64,80.67,94500.0,66.8232,66.8481,66.8232,66.8481,94500.0
2014-07-28 15:55:00,80.66,80.67,80.6,80.66,130700.0,66.8398,66.8481,66.7901,66.8398,130700.0
2014-07-29 09:30:00,80.59,80.73,80.46,80.61,40100.0,66.7818,66.8978,66.6741,66.7984,40100.0
2014-07-29 09:35:00,80.6,80.72,80.52,80.53,12800.0,66.7901,66.8895,66.7238,66.7321,12800.0
2014-07-29 09:40:00,80.55,80.72,80.48,80.67,10400.0,66.7487,66.8895,66.6907,66.8481,10400.0
2014-07-29 09:45:00,80.67,80.79,80.67,80.75,10100.0,66.8481,66.9475,66.8481,66.9144,10100.0
2014-07-29 09:50:00,80.74,80.81,80.7,80.8,6900.0,66.9061,66.9641,66.873,66.9558,6900.0
2014-07-29 09:55:00,80.79,80.82,80.71,80.72,13600.0,66.9475,66.9724,66.8813,66.8895,13600.0
2014-07-29 10:00:00,80.75,80.81,80.68,80.74,17800.0,66.9144,66.9641,66.8564,66.9061,17800.0
2014-07-29 10:05:00,80.76,80.84,80.75,80.81,13900.0,66.9227,66.989,66.9144,66.9641,13900.0
2014-07-29 10:10:00,80.81,80.87,80.79,80.86,13400.0,66.9641,67.0138,66.9475,67.0055,13400.0
2014-07-29 10:15:00,80.86,80.94,80.84,80.84,35000.0,67.0055,67.0718,66.989,66.989,35000.0
2014-07-29 10:20:00,80.84,80.85,80.78,80.82,9300.0,66.989,66.9973,66.9393,66.9724,9300.0
2014-07-29 10:25:00,80.83,80.86,80.8,80.84,10700.0,66.9807,67.0055,66.9558,66.989,10700.0
2014-07-29 10:30:00,80.84,80.84,80.75,80.77,14100.0,66.989,66.989,66.9144,66.931,14100.0
2014-07-29 10:35:00,80.78,80.82,80.74,80.82,10500.0,66.9393,66.9724,66.9061,66.9724,10500.0
2014-07-29 10:40:00,80.82,80.82,80.75,80.81,8300.0,66.9724,66.9724,66.9144,66.9641,8300.0
2014-07-29 10:45:00,80.82,80.86,80.81,80.84,11500.0,66.9724,67.0055,66.9641,66.989,11500.0
2014-07-29 10:50:00,80.85,80.86,80.71,80.74,18300.0,66.9973,67.0055,66.8813,66.9061,18300.0
2014-07-29 10:55:00,80.75,80.79,80.73,80.73,47600.0,66.9144,66.9475,66.8978,66.8978,47600.0
2014-07-29 11:00:00,80.73,80.74,80.67,80.68,25300.0,66.8978,66.9061,66.8481,66.8564,25300.0
2014-07-29 11:05:00,80.68,80.74,80.59,80.6,102000.0,66.8564,66.9061,66.7818,66.7901,102000.0
2014-07-29 11:10:00,80.6,80.74,80.58,80.73,88100.0,66.7901,66.9061,66.7735,66.8978,88100.0
2014-07-29 11:15:00,80.73,80.83,80.7,80.79,39400.0,66.8978,66.9807,66.873,66.9475,39400.0
2014-07-29 11:20:00,80.78,80.8,80.73,80.73,22700.0,66.9393,66.9558,66.8978,66.8978,22700.0
2014-07-29 11:25:00,80.73,80.8,80.71,80.71,22100.0,66.8978,66.9558,66.8813,66.8813,22100.0
2014-07-29 11:30:00,80.69,80.7,80.63,80.64,41900.0,66.8647,66.873,66.815,66.8232,41900.0
2014-07-29 11:35:00,80.64,80.75,80.62,80.72,31900.0,66.8232,66.9144,66.8067,66.8895,31900.0
2014-07-29 11:40:00,80.71,80.72,80.67,80.67,31700.0,66.8813,66.8895,66.8481,66.8481,31700.0
2014-07-29 11:45:00,80.67,80.72,80.66,80.7,39400.0,66.8481,66.8895,66.8398,66.873,39400.0
2014-07-29 11:50:00,80.69,80.76,80.68,80.72,78800.0,66.8647,66.9227,66.8564,66.8895,78800.0
2014-07-29 11:55:00,80.72,80.8,80.7,80.76,32400.0,66.8895,66.9558,66.873,66.9227,32400.0
2014-07-29 12:00:00,80.76,80.76,80.72,80.73,8000.0,66.9227,66.9227,66.8895,66.8978,8000.0
2014-07-29 12:05:00,80.74,80.76,80.73,80.74,7200.0,66.9061,66.9227,66.8978,66.9061,7200.0
2014-07-29 12:10:00,80.74,80.76,80.73,80.75,17300.0,66.9061,66.9227,66.8978,66.9144,17300.0
2014-07-29 12:15:00,80.75,80.76,80.72,80.74,5400.0,66.9144,66.9227,66.8895,66.9061,5400.0
2014-07-29 12:20:00,80.74,80.8,80.72,80.78,24300.0,66.9061,66.9558,66.8895,66.9393,24300.0
2014-07-29 12:25:00,80.79,80.79,80.73,80.74,24800.0,66.9475,66.9475,66.8978,66.9061,24800.0
2014-07-29 12:30:00,80.75,80.78,80.73,80.78,12800.0,66.9144,66.9393,66.8978,66.9393,12800.0
2014-07-29 12:35:00,80.77,80.88,80.77,80.84,29600.0,66.931,67.0221,66.931,66.989,29600.0
2014-07-29 12:40:00,80.82,80.85,80.8,80.85,8100.0,66.9724,66.9973,66.9558,66.9973,8100.0
2014-07-29 12:45:00,80.85,80.89,80.84,80.87,9600.0,66.9973,67.0304,66.989,67.0138,9600.0
2014-07-29 12:50:00,80.87,80.9,80.86,80.89,10200.0,67.0138,67.0387,67.0055,67.0304,10200.0
2014-07-29 12:55:00,80.89,80.92,80.88,80.88,6200.0,67.0304,67.0553,67.0221,67.0221,6200.0
2014-07-29 13:00:00,80.88,80.9,80.86,80.89,8000.0,67.0221,67.0387,67.0055,67.0304,8000.0
2014-07-29 13:05:00,80.88,80.92,80.88,80.91,6600.0,67.0221,67.0553,67.0221,67.047,6600.0
2014-07-29 13:10:00,80.9,80.91,80.84,80.84,12000.0,67.0387,67.047,66.989,66.989,12000.0
2014-07-29 13:15:00,80.85,80.86,80.8,80.83,30700.0,66.9973,67.0055,66.9558,66.9807,30700.0
2014-07-29 13:20:00,80.84,80.9,80.84,80.88,12000.0,66.989,67.0387,66.989,67.0221,12000.0
2014-07-29 13:25:00,80.89,80.93,80.88,80.92,12000.0,67.0304,67.0636,67.0221,67.0553,12000.0
2014-07-29 13:30:00,80.92,80.94,80.9,80.93,11300.0,67.0553,67.0718,67.0387,67.0636,11300.0
2014-07-29 13:35:00,80.93,80.93,80.88,80.9,33200.0,67.0636,67.0636,67.0221,67.0387,33200.0
2014-07-29 13:40:00,80.9,80.92,80.89,80.89,12400.0,67.0387,67.0553,67.0304,67.0304,12400.0
2014-07-29 13:45:00,80.89,80.9,80.87,80.89,4500.0,67.0304,67.0387,67.0138,67.0304,4500.0
2014-07-29 13:50:00,80.88,80.92,80.88,80.9,10500.0,67.0221,67.0553,67.0221,67.0387,10500.0
2014-07-29 13:55:00,80.9,80.92,80.9,80.91,10800.0,67.0387,67.0553,67.0387,67.047,10800.0
2014-07-29 14:00:00,80.91,80.94,80.91,80.94,4700.0,67.047,67.0718,67.047,67.0718,4700.0
2014-07-29 14:05:00,80.93,80.94,80.9,80.91,10400.0,67.0636,67.0718,67.0387,67.047,10400.0
2014-07-29 14:10:00,80.91,80.93,80.9,80.93,11900.0,67.047,67.0636,67.0387,67.0636,11900.0
2014-07-29 14:15:00,80.93,80.96,80.88,80.88,20600.0,67.0636,67.0884,67.0221,67.0221,20600.0
2014-07-29 14:20:00,80.87,80.88,80.77,80.85,36800.0,67.0138,67.0221,66.931,66.9973,36800.0
2014-07-29 14:25:00,80.85,80.86,80.75,80.82,38100.0,66.9973,67.0055,66.9144,66.9724,38100.0
2014-07-29 14:30:00,80.82,80.84,80.8,80.81,9200.0,66.9724,66.989,66.9558,66.9641,9200.0
2014-07-29 14:35:00,80.81,80.81,80.75,80.78,18600.0,66.9641,66.9641,66.9144,66.9393,18600.0
2014-07-29 14:40:00,80.77,80.8,80.76,80.76,32600.0,66.931,66.9558,66.9227,66.9227,32600.0
2014-07-29 14:45:00,80.76,80.8,80.75,80.79,18300.0,66.9227,66.9558,66.9144,66.9475,18300.0
2014-07-29 14:50:00,80.78,80.8,80.77,80.79,19000.0,66.9393,66.9558,66.931,66.9475,19000.0
2014-07-29 14:55:00,80.78,80.83,80.78,80.81,22900.0,66.9393,66.9807,66.9393,66.9641,22900.0
2014-07-29 15:00:00,80.8,80.8,80.76,80.8,29500.0,66.9558,66.9558,66.9227,66.9558,29500.0
2014-07-29 15:05:00,80.81,80.82,80.78,80.8,19200.0,66.9641,66.9724,66.9393,66.9558,19200.0
2014-07-29 15:10:00,80.8,80.81,80.78,80.8,26500.0,66.9558,66.9641,66.9393,66.9558,26500.0
2014-07-29 15:15:00,80.8,80.81,80.76,80.77,16400.0,66.9558,66.9641,66.9227,66.931,16400.0
2014-07-29 15:20:00,80.78,80.8,80.76,80.77,30100.0,66.9393,66.9558,66.9227,66.931,30100.0
2014-07-29 15:25:00,80.77,80.81,80.74,80.77,35400.0,66.931,66.9641,66.9061,66.931,35400.0
2014-07-29 15:30:00,80.77,80.77,80.72,80.75,47300.0,66.931,66.931,66.8895,66.9144,47300.0
2014-07-29 15:35:00,80.75,80.78,80.73,80.75,64200.0,66.9144,66.9393,66.8978,66.9144,64200.0
2014-07-29 15:40:00,80.75,80.76,80.73,80.73,49400.0,66.9144,66.9227,66.8978,66.8978,49400.0
2014-07-29 15:45:00,80.73,80.79,80.66,80.77,95800.0,66.8978,66.9475,66.8398,66.931,95800.0
2014-07-29 15:50:00,80.76,80.78,80.67,80.68,67600.0,66.9227,66.9393,66.8481,66.8564,67600.0
2014-07-29 15:55:00,80.67,80.69,80.57,80.57,132500.0,66.8481,66.8647,66.7652,66.7652,132500.0
2014-07-30 09:30:00,80.6,80.85,80.38,80.85,58000.0,66.7901,66.9973,66.6078,66.9973,58000.0
2014-07-30 09:35:00,80.85,80.87,80.75,80.77,13000.0,66.9973,67.0138,66.9144,66.931,13000.0
2014-07-30 09:40:00,80.79,80.86,80.77,80.83,10800.0,66.9475,67.0055,66.931,66.9807,10800.0
2014-07-30 09:45:00,80.83,80.87,80.77,80.84,12600.0,66.9807,67.0138,66.931,66.989,12600.0
2014-07-30 09:50:00,80.84,80.87,80.67,80.69,12000.0,66.989,67.0138,66.8481,66.8647,12000.0
2014-07-30 09:55:00,80.69,80.77,80.64,80.67,20800.0,66.8647,66.931,66.8232,66.8481,20800.0
2014-07-30 10:00:00,80.67,80.7,80.59,80.62,22300.0,66.8481,66.873,66.7818,66.8067,22300.0
2014-07-30 10:05:00,80.61,80.7,80.59,80.67,42100.0,66.7984,66.873,66.7818,66.8481,42100.0
2014-07-30 10:10:00,80.66,80.66,80.58,80.61,21100.0,66.8398,66.8398,66.7735,66.7984,21100.0
2014-07-30 10:15:00,80.6,80.64,80.53,80.64,35300.0,66.7901,66.8232,66.7321,66.8232,35300.0
2014-07-30 10:20:00,80.64,80.71,80.58,80.59,46200.0,66.8232,66.8813,66.7735,66.7818,46200.0
2014-07-30 10:25:00,80.59,80.66,80.57,80.63,34200.0,66.7818,66.8398,66.7652,66.815,34200.0
2014-07-30 10:30:00,80.63,80.65,80.56,80.57,62500.0,66.815,66.8315,66.757,66.7652,62500.0
2014-07-30 10:35:00,80.57,80.62,80.51,80.53,34300.0,66.7652,66.8067,66.7155,66.7321,34300.0
2014-07-30 10:40:00,80.53,80.57,80.5,80.5,53800.0,66.7321,66.7652,66.7072,66.7072,53800.0
2014-07-30 10:45:00,80.5,80.56,80.49,80.52,30700.0,66.7072,66.757,66.6989,66.7238,30700.0
2014-07-30 10:50:00,80.5,80.53,80.49,80.51,46000.0,66.7072,66.7321,66.6989,66.7155,46000.0
2014-07-30 10:55:00,80.51,80.52,80.42,80.45,71100.0,66.7155,66.7238,66.6409,66.6658,71100.0
2014-07-30 11:00:00,80.44,80.45,80.28,80.29,35300.0,66.6575,66.6658,66.5249,66.5332,35300.0
2014-07-30 11:05:00,80.28,80.29,80.2,80.25,17500.0,66.5249,66.5332,66.4586,66.5001,17500.0
2014-07-30 11:10:00,80.25,80.26,80.15,80.22,9500.0,66.5001,66.5084,66.4172,66.4752,9500.0
2014-07-30 11:15:00,80.22,80.29,80.21,80.26,6800.0,66.4752,66.5332,66.4669,66.5084,6800.0
2014-07-30 11:20:00,80.26,80.31,80.22,80.3,8200.0,66.5084,66.5498,66.4752,66.5415,8200.0
2014-07-30 11:25:00,80.31,80.31,80.27,80.28,5500.0,66.5498,66.5498,66.5166,66.5249,5500.0
2014-07-30 11:30:00,80.27,80.28,80.21,80.23,12500.0,66.5166,66.5249,66.4669,66.4835,12500.0
2014-07-30 11:35:00,80.23,80.25,80.22,80.24,13800.0,66.4835,66.5001,66.4752,66.4918,13800.0
2014-07-30 11:40:00,80.24,80.24,80.23,80.24,8500.0,66.4918,66.4918,66.4835,66.4918,8500.0
2014-07-30 11:45:00,80.23,80.24,80.17,80.17,18300.0,66.4835,66.4918,66.4338,66.4338,18300.0
2014-07-30 11:50:00,80.16,80.2,80.16,80.19,8600.0,66.4255,66.4586,66.4255,66.4503,8600.0
2014-07-30 11:55:00,80.19,80.21,80.15,80.16,10600.0,66.4503,66.4669,66.4172,66.4255,10600.0
2014-07-30 12:00:00,80.17,80.18,80.16,80.18,4300.0,66.4338,66.4421,66.4255,66.4421,4300.0
2014-07-30 12:05:00,80.18,80.2,80.16,80.19,22600.0,66.4421,66.4586,66.4255,66.4503,22600.0
2014-07-30 12:10:00,80.19,80.3,80.16,80.26,42200.0,66.4503,66.5415,66.4255,66.5084,42200.0
2014-07-30 12:15:00,80.26,80.29,80.25,80.29,7300.0,66.5084,66.5332,66.5001,66.5332,7300.0
2014-07-30 12:20:00,80.27,80.37,80.27,80.34,4600.0,66.5166,66.5995,66.5166,66.5746,4600.0
2014-07-30 12:25:00,80.34,80.34,80.28,80.3,3800.0,66.5746,66.5746,66.5249,66.5415,3800.0
2014-07-30 12:30:00,80.3,80.3,80.27,80.27,3300.0,66.5415,66.5415,66.5166,66.5166,3300.0
2014-07-30 12:35:00,80.27,80.36,80.27,80.33,5500.0,66.5166,66.5912,66.5166,66.5664,5500.0
2014-07-30 12:40:00,80.32,80.35,80.3,80.32,3100.0,66.5581,66.5829,66.5415,66.5581,3100.0
2014-07-30 12:45:00,80.34,80.37,80.33,80.35,2800.0,66.5746,66.5995,66.5664,66.5829,2800.0
2014-07-30 12:50:00,80.36,80.36,80.31,80.34,3200.0,66.5912,66.5912,66.5498,66.5746,3200.0
2014-07-30 12:55:00,80.34,80.36,80.31,80.31,5300.0,66.5746,66.5912,66.5498,66.5498,5300.0
2014-07-30 13:00:00,80.32,80.33,80.27,80.29,8500.0,66.5581,66.5664,66.5166,66.5332,8500.0
2014-07-30 13:05:00,80.29,80.31,80.26,80.28,6000.0,66.5332,66.5498,66.5084,66.5249,6000.0
2014-07-30 13:10:00,80.27,80.34,80.27,80.34,8300.0,66.5166,66.5746,66.5166,66.5746,8300.0
2014-07-30 13:15:00,80.32,80.33,80.3,80.3,12800.0,66.5581,66.5664,66.5415,66.5415,12800.0
2014-07-30 13:20:00,80.29,80.35,80.29,80.32,7300.0,66.5332,66.5829,66.5332,66.5581,7300.0
2014-07-30 13:25:00,80.32,80.34,80.29,80.34,15500.0,66.5581,66.5746,66.5332,66.5746,15500.0
2014-07-30 13:30:00,80.34,80.44,80.31,80.44,9300.0,66.5746,66.6575,66.5498,66.6575,9300.0
2014-07-30 13:35:00,80.44,80.44,80.39,80.4,7700.0,66.6575,66.6575,66.6161,66.6244,7700.0
2014-07-30 13:40:00,80.41,80.43,80.38,80.43,15900.0,66.6327,66.6492,66.6078,66.6492,15900.0
2014-07-30 13:45:00,80.43,80.44,80.41,80.42,6300.0,66.6492,66.6575,66.6327,66.6409,6300.0
2014-07-30 13:50:00,80.42,80.44,80.39,80.4,12100.0,66.6409,66.6575,66.6161,66.6244,12100.0
2014-07-30 13:55:00,80.39,80.42,80.39,80.4,9600.0,66.6161,66.6409,66.6161,66.6244,9600.0
2014-07-30 14:00:00,80.41,80.59,80.35,80.5,33800.0,66.6327,66.7818,66.5829,66.7072,33800.0
2014-07-30 14:05:00,80.48,80.61,80.48,80.61,16400.0,66.6907,66.7984,66.6907,66.7984,16400.0
2014-07-30 14:10:00,80.58,80.74,80.57,80.71,11500.0,66.7735,66.9061,66.7652,66.8813,11500.0
2014-07-30 14:15:00,80.71,80.84,80.71,80.76,28600.0,66.8813,66.989,66.8813,66.9227,28600.0
2014-07-30 14:20:00,80.76,80.78,80.59,80.67,8300.0,66.9227,66.9393,66.7818,66.8481,8300.0
2014-07-30 14:25:00,80.68,80.7,80.65,80.69,7300.0,66.8564,66.873,66.8315,66.8647,7300.0
2014-07-30 14:30:00,80.68,80.73,80.66,80.66,18600.0,66.8564,66.8978,66.8398,66.8398,18600.0
2014-07-30 14:35:00,80.66,80.67,80.61,80.66,16700.0,66.8398,66.8481,66.7984,66.8398,16700.0
2014-07-30 14:40:00,80.66,80.69,80.6,80.63,8900.0,66.8398,66.8647,66.7901,66.815,8900.0
2014-07-30 14:45:00,80.64,80.64,80.47,80.52,18900.0,66.8232,66.8232,66.6824,66.7238,18900.0
2014-07-30 14:50:00,80.51,80.54,80.48,80.54,7600.0,66.7155,66.7404,66.6907,66.7404,7600.0
2014-07-30 14:55:00,80.54,80.54,80.47,80.49,8600.0,66.7404,66.7404,66.6824,66.6989,8600.0
2014-07-30 15:00:00,80.48,80.48,80.39,80.43,28700.0,66.6907,66.6907,66.6161,66.6492,28700.0
2014-07-30 15:05:00,80.42,80.48,80.39,80.48,9100.0,66.6409,66.6907,66.6161,66.6907,9100.0
2014-07-30 15:10:00,80.48,80.49,80.39,80.44,17600.0,66.6907,66.6989,66.6161,66.6575,17600.0
2014-07-30 15:15:00,80.42,80.55,80.4,80.53,14600.0,66.6409,66.7487,66.6244,66.7321,14600.0
2014-07-30 15:20:00,80.53,80.53,80.49,80.49,6500.0,66.7321,66.7321,66.6989,66.6989,6500.0
2014-07-30 15:25:00,80.49,80.5,80.44,80.48,14400.0,66.6989,66.7072,66.6575,66.6907,14400.0
2014-07-30 15:30:00,80.49,80.63,80.49,80.61,15200.0,66.6989,66.815,66.6989,66.7984,15200.0
2014-07-30 15:35:00,80.6,80.63,80.59,80.59,13600.0,66.7901,66.815,66.7818,66.7818,13600.0
2014-07-30 15:40:00,80.59,80.6,80.55,80.56,12900.0,66.7818,66.7901,66.7487,66.757,12900.0
2014-07-30 15:45:00,80.55,80.56,80.52,80.55,23200.0,66.7487,66.757,66.7238,66.7487,23200.0
2014-07-30 15:50:00,80.55,80.58,80.52,80.55,36900.0,66.7487,66.7735,66.7238,66.7487,36900.0
2014-07-30 15:55:00,80.55,80.56,80.5,80.51,69200.0,66.7487,66.757,66.7072,66.7155,69200.0
2014-07-31 09:30:00,79.91,80.08,79.7,80.02,55000.0,66.2183,66.3592,66.0443,66.3095,55000.0
2014-07-31 09:35:00,80.09,80.23,79.91,80.11,23400.0,66.3675,66.4835,66.2183,66.3841,23400.0
2014-07-31 09:40:00,80.12,80.27,80.06,80.19,18700.0,66.3923,66.5166,66.3426,66.4503,18700.0
2014-07-31 09:45:00,80.19,80.44,80.15,80.4,19500.0,66.4503,66.6575,66.4172,66.6244,19500.0
2014-07-31 09:50:00,80.35,80.51,80.31,80.47,86400.0,66.5829,66.7155,66.5498,66.6824,86400.0
2014-07-31 09:55:00,80.47,80.66,80.45,80.57,75300.0,66.6824,66.8398,66.6658,66.7652,75300.0
2014-07-31 10:00:00,80.57,80.61,80.39,80.4,79700.0,66.7652,66.7984,66.6161,66.6244,79700.0
2014-07-31 10:05:00,80.4,80.52,80.31,80.33,50600.0,66.6244,66.7238,66.5498,66.5664,50600.0
2014-07-31 10:10:00,80.32,80.52,80.3,80.43,42900.0,66.5581,66.7238,66.5415,66.6492,42900.0
2014-07-31 10:15:00,80.42,80.5,80.38,80.45,37600.0,66.6409,66.7072,66.6078,66.6658,37600.0
2014-07-31 10:20:00,80.44,80.44,80.34,80.37,19900.0,66.6575,66.6575,66.5746,66.5995,19900.0
2014-07-31 10:25:00,80.37,80.39,80.25,80.34,27100.0,66.5995,66.6161,66.5001,66.5746,27100.0
2014-07-31 10:30:00,80.33,80.34,80.25,80.27,25100.0,66.5664,66.5746,66.5001,66.5166,25100.0
2014-07-31 10:35:00,80.27,80.4,80.26,80.4,23200.0,66.5166,66.6244,66.5084,66.6244,23200.0
2014-07-31 10:40:00,80.39,80.5,80.37,80.47,21600.0,66.6161,66.7072,66.5995,66.6824,21600.0
2014-07-31 10:45:00,80.47,80.48,80.36,80.41,22800.0,66.6824,66.6907,66.5912,66.6327,22800.0
2014-07-31 10:50:00,80.4,80.44,80.38,80.38,26600.0,66.6244,66.6575,66.6078,66.6078,26600.0
2014-07-31 10:55:00,80.38,80.39,80.27,80.31,46400.0,66.6078,66.6161,66.5166,66.5498,46400.0
2014-07-31 11:00:00,80.28,80.35,80.28,80.33,21500.0,66.5249,66.5829,66.5249,66.5664,21500.0
2014-07-31 11:05:00,80.33,80.38,80.3,80.35,18500.0,66.5664,66.6078,66.5415,66.5829,18500.0
2014-07-31 11:10:00,80.36,80.36,80.26,80.26,20800.0,66.5912,66.5912,66.5084,66.5084,20800.0
2014-07-31 11:15:00,80.24,80.24,80.15,80.18,14400.0,66.4918,66.4918,66.4172,66.4421,14400.0
2014-07-31 11:20:00,80.15,80.23,80.15,80.21,10400.0,66.4172,66.4835,66.4172,66.4669,10400.0
2014-07-31 11:25:00,80.2,80.21,80.08,80.09,11900.0,66.4586,66.4669,66.3592,66.3675,11900.0
2014-07-31 11:30:00,80.07,80.08,80.01,80.04,10600.0,66.3509,66.3592,66.3012,66.326,10600.0
2014-07-31 11:35:00,80.04,80.08,79.96,80.08,11900.0,66.326,66.3592,66.2598,66.3592,11900.0
2014-07-31 11:40:00,80.07,80.12,80.03,80.04,8300.0,66.3509,66.3923,66.3178,66.326,8300.0
2014-07-31 11:45:00,80.03,80.03,79.91,79.99,11900.0,66.3178,66.3178,66.2183,66.2846,11900.0
2014-07-31 11:50:00,79.98,79.99,79.88,79.89,10000.0,66.2763,66.2846,66.1935,66.2017,10000.0
2014-07-31 11:55:00,79.9,79.9,79.77,79.8,26700.0,66.21,66.21,66.1023,66.1272,26700.0
2014-07-31 12:00:00,79.81,79.82,79.74,79.8,8500.0,66.1355,66.1437,66.0774,66.1272,8500.0
2014-07-31 12:05:00,79.8,79.84,79.77,79.79,6600.0,66.1272,66.1603,66.1023,66.1189,6600.0
2014-07-31 12:10:00,79.77,79.77,79.63,79.71,30600.0,66.1023,66.1023,65.9863,66.0526,30600.0
2014-07-31 12:15:00,79.7,79.71,79.59,79.64,7400.0,66.0443,66.0526,65.9532,65.9946,7400.0
2014-07-31 12:20:00,79.63,79.65,79.58,79.6,5700.0,65.9863,66.0029,65.9449,65.9614,5700.0
2014-07-31 12:25:00,79.59,79.64,79.57,79.59,7400.0,65.9532,65.9946,65.9366,65.9532,7400.0
2014-07-31 12:30:00,79.6,79.72,79.6,79.68,9400.0,65.9614,66.0609,65.9614,66.0277,9400.0
2014-07-31 12:35:00,79.68,79.68,79.59,79.6,10800.0,66.0277,66.0277,65.9532,65.9614,10800.0
2014-07-31 12:40:00,79.59,79.63,79.56,79.63,6200.0,65.9532,65.9863,65.9283,65.9863,6200.0
2014-07-31 12:45:00,79.63,79.68,79.63,79.66,4500.0,65.9863,66.0277,65.9863,66.0112,4500.0
2014-07-31 12:50:00,79.67,79.7,79.63,79.67,14000.0,66.0194,66.0443,65.9863,66.0194,14000.0
2014-07-31 12:55:00,79.68,79.71,79.63,79.67,25800.0,66.0277,66.0526,65.9863,66.0194,25800.0
2014-07-31 13:00:00,79.65,79.66,79.61,79.62,9300.0,66.0029,66.0112,65.9697,65.978,9300.0
2014-07-31 13:05:00,79.64,79.64,79.61,79.64,8200.0,65.9946,65.9946,65.9697,65.9946,8200.0
2014-07-31 13:10:00,79.63,79.64,79.61,79.63,23700.0,65.9863,65.9946,65.9697,65.9863,23700.0
2014-07-31 13:15:00,79.62,79.63,79.53,79.56,15000.0,65.978,65.9863,65.9034,65.9283,15000.0
2014-07-31 13:20:00,79.57,79.58,79.46,79.46,12800.0,65.9366,65.9449,65.8454,65.8454,12800.0
2014-07-31 13:25:00,79.47,79.58,79.47,79.58,3600.0,65.8537,65.9449,65.8537,65.9449,3600.0
2014-07-31 13:30:00,79.59,79.64,79.59,79.63,30200.0,65.9532,65.9946,65.9532,65.9863,30200.0
2014-07-31 13:35:00,79.63,79.64,79.6,79.6,16900.0,65.9863,65.9946,65.9614,65.9614,16900.0
2014-07-31 13:40:00,79.6,79.6,79.51,79.52,11200.0,65.9614,65.9614,65.8869,65.8951,11200.0
2014-07-31 13:45:00,79.52,79.59,79.49,79.59,13300.0,65.8951,65.9532,65.8703,65.9532,13300.0
2014-07-31 13:50:00,79.59,79.62,79.54,79.56,7300.0,65.9532,65.978,65.9117,65.9283,7300.0
2014-07-31 13:55:00,79.55,79.62,79.53,79.62,14700.0,65.92,65.978,65.9034,65.978,14700.0
2014-07-31 14:00:00,79.62,79.64,79.59,79.62,22500.0,65.978,65.9946,65.9532,65.978,22500.0
2014-07-31 14:05:00,79.63,79.65,79.58,79.61,24500.0,65.9863,66.0029,65.9449,65.9697,24500.0
2014-07-31 14:10:00,79.59,79.6,79.56,79.57,15500.0,65.9532,65.9614,65.9283,65.9366,15500.0
2014-07-31 14:15:00,79.58,79.6,79.52,79.52,26400.0,65.9449,65.9614,65.8951,65.8951,26400.0
2014-07-31 14:20:00,79.51,79.57,79.5,79.51,8400.0,65.8869,65.9366,65.8786,65.8869,8400.0
2014-07-31 14:25:00,79.51,79.58,79.51,79.58,7600.0,65.8869,65.9449,65.8869,65.9449,7600.0
2014-07-31 14:30:00,79.57,79.59,79.53,79.58,12700.0,65.9366,65.9532,65.9034,65.9449,12700.0
2014-07-31 14:35:00,79.58,79.58,79.52,79.53,13600.0,65.9449,65.9449,65.8951,65.9034,13600.0
2014-07-31 14:40:00,79.52,79.54,79.51,79.52,26000.0,65.8951,65.9117,65.8869,65.8951,26000.0
2014-07-31 14:45:00,79.52,79.56,79.46,79.52,32800.0,65.8951,65.9283,65.8454,65.8951,32800.0
2014-07-31 14:50:00,79.52,79.54,79.47,79.48,19100.0,65.8951,65.9117,65.8537,65.862,19100.0
2014-07-31 14:55:00,79.48,79.49,79.4,79.43,28000.0,65.862,65.8703,65.7957,65.8206,28000.0
2014-07-31 15:00:00,79.41,79.48,79.41,79.45,19700.0,65.804,65.862,65.804,65.8371,19700.0
2014-07-31 15:05:00,79.45,79.5,79.41,79.43,21300.0,65.8371,65.8786,65.804,65.8206,21300.0
2014-07-31 15:10:00,79.42,79.42,79.27,79.28,41500.0,65.8123,65.8123,65.688,65.6963,41500.0
2014-07-31 15:15:00,79.29,79.31,79.27,79.27,30400.0,65.7046,65.7211,65.688,65.688,30400.0
2014-07-31 15:20:00,79.27,79.34,79.26,79.33,52600.0,65.688,65.746,65.6797,65.7377,52600.0
2014-07-31 15:25:00,79.34,79.34,79.23,79.27,53200.0,65.746,65.746,65.6548,65.688,53200.0
2014-07-31 15:30:00,79.28,79.37,79.27,79.36,40200.0,65.6963,65.7708,65.688,65.7626,40200.0
2014-07-31 15:35:00,79.36,79.42,79.34,79.42,67400.0,65.7626,65.8123,65.746,65.8123,67400.0
2014-07-31 15:40:00,79.42,79.44,79.34,79.37,51400.0,65.8123,65.8289,65.746,65.7708,51400.0
2014-07-31 15:45:00,79.39,79.4,79.33,79.37,64800.0,65.7874,65.7957,65.7377,65.7708,64800.0
2014-07-31 15:50:00,79.36,79.36,79.27,79.3,79400.0,65.7626,65.7626,65.688,65.7128,79400.0
2014-07-31 15:55:00,79.3,79.33,79.22,79.27,187200.0,65.7128,65.7377,65.6465,65.688,187200.0
2014-08-01 09:30:00,78.85,79.3,78.77,79.13,71800.0,65.3399,65.7128,65.2736,65.572,71800.0
2014-08-01 09:35:00,79.13,79.47,79.13,79.39,36500.0,65.572,65.8537,65.572,65.7874,36500.0
2014-08-01 09:40:00,79.38,79.48,79.11,79.11,14600.0,65.7791,65.862,65.5554,65.5554,14600.0
2014-08-01 09:45:00,79.1,79.16,79.02,79.13,19700.0,65.5471,65.5968,65.4808,65.572,19700.0
2014-08-01 09:50:00,79.1,79.25,79.09,79.21,15200.0,65.5471,65.6714,65.5388,65.6383,15200.0
2014-08-01 09:55:00,79.21,79.24,79.16,79.16,21500.0,65.6383,65.6631,65.5968,65.5968,21500.0
2014-08-01 10:00:00,79.16,79.23,79.09,79.17,16300.0,65.5968,65.6548,65.5388,65.6051,16300.0
2014-08-01 10:05:00,79.14,79.16,79.01,79.03,18900.0,65.5803,65.5968,65.4725,65.4891,18900.0
2014-08-01 10:10:00,79.03,79.07,78.92,78.95,22900.0,65.4891,65.5222,65.3979,65.4228,22900.0
2014-08-01 10:15:00,78.99,79.01,78.89,78.91,19500.0,65.456,65.4725,65.3731,65.3897,19500.0
2014-08-01 10:20:00,78.92,79.03,78.9,78.99,8000.0,65.3979,65.4891,65.3814,65.456,8000.0
2014-08-01 10:25:00,78.99,79.11,78.96,79.03,17700.0,65.456,65.5554,65.4311,65.4891,17700.0
2014-08-01 10:30:00,79.04,79.04,78.92,78.94,9900.0,65.4974,65.4974,65.3979,65.4145,9900.0
2014-08-01 10:35:00,78.94,79.09,78.93,79.06,33200.0,65.4145,65.5388,65.4062,65.514,33200.0
2014-08-01 10:40:00,79.06,79.11,79.02,79.02,9600.0,65.514,65.5554,65.4808,65.4808,9600.0
2014-08-01 10:45:00,79.01,79.03,78.86,78.87,15300.0,65.4725,65.4891,65.3482,65.3565,15300.0
2014-08-01 10:50:00,78.87,78.89,78.79,78.79,20800.0,65.3565,65.3731,65.2902,65.2902,20800.0
2014-08-01 10:55:00,78.78,78.83,78.65,78.78,40000.0,65.2819,65.3234,65.1742,65.2819,40000.0
2014-08-01 11:00:00,78.78,78.82,78.73,78.78,36200.0,65.2819,65.3151,65.2405,65.2819,36200.0
2014-08-01 11:05:00,78.77,78.87,78.76,78.84,13400.0,65.2736,65.3565,65.2654,65.3317,13400.0
2014-08-01 11:10:00,78.88,78.88,78.79,78.87,11000.0,65.3648,65.3648,65.2902,65.3565,11000.0
2014-08-01 11:15:00,78.85,78.88,78.81,78.81,14600.0,65.3399,65.3648,65.3068,65.3068,14600.0
2014-08-01 11:20:00,78.82,78.95,78.81,78.95,9000.0,65.3151,65.4228,65.3068,65.4228,9000.0
2014-08-01 11:25:00,78.95,78.95,78.86,78.92,10700.0,65.4228,65.4228,65.3482,65.3979,10700.0
2014-08-01 11:30:00,78.88,78.94,78.83,78.85,16800.0,65.3648,65.4145,65.3234,65.3399,16800.0
2014-08-01 11:35:00,78.87,78.91,78.72,78.74,15800.0,65.3565,65.3897,65.2322,65.2488,15800.0
2014-08-01 11:40:00,78.76,78.81,78.65,78.66,15100.0,65.2654,65.3068,65.1742,65.1825,15100.0
2014-08-01 11:45:00,78.67,78.71,78.55,78.6,13400.0,65.1908,65.2239,65.0913,65.1328,13400.0
2014-08-01 11:50:00,78.58,78.6,78.51,78.51,17500.0,65.1162,65.1328,65.0582,65.0582,17500.0
2014-08-01 11:55:00,78.53,78.57,78.47,78.53,17800.0,65.0748,65.1079,65.025,65.0748,17800.0
2014-08-01 12:00:00,78.56,78.63,78.53,78.63,17000.0,65.0996,65.1576,65.0748,65.1576,17000.0
2014-08-01 12:05:00,78.62,78.63,78.54,78.54,6900.0,65.1493,65.1576,65.0831,65.0831,6900.0
2014-08-01 12:10:00,78.55,78.6,78.53,78.58,16000.0,65.0913,65.1328,65.0748,65.1162,16000.0
2014-08-01 12:15:00,78.57,78.74,78.55,78.73,17800.0,65.1079,65.2488,65.0913,65.2405,17800.0
2014-08-01 12:20:00,78.72,78.76,78.7,78.75,25700.0,65.2322,65.2654,65.2156,65.2571,25700.0
2014-08-01 12:25:00,78.75,78.75,78.65,78.68,21800.0,65.2571,65.2571,65.1742,65.1991,21800.0
2014-08-01 12:30:00,78.68,78.73,78.65,78.7,4800.0,65.1991,65.2405,65.1742,65.2156,4800.0
2014-08-01 12:35:00,78.7,78.7,78.62,78.62,11300.0,65.2156,65.2156,65.1493,65.1493,11300.0
2014-08-01 12:40:00,78.63,78.7,78.62,78.66,7000.0,65.1576,65.2156,65.1493,65.1825,7000.0
2014-08-01 12:45:00,78.65,78.67,78.49,78.49,35800.0,65.1742,65.1908,65.0416,65.0416,35800.0
2014-08-01 12:50:00,78.49,78.51,78.43,78.49,53900.0,65.0416,65.0582,64.9919,65.0416,53900.0
2014-08-01 12:55:00,78.5,78.59,78.45,78.52,46700.0,65.0499,65.1245,65.0085,65.0665,46700.0
2014-08-01 13:00:00,78.51,78.55,78.35,78.39,34000.0,65.0582,65.0913,64.9256,64.9588,34000.0
2014-08-01 13:05:00,78.39,78.45,78.37,78.45,16600.0,64.9588,65.0085,64.9422,65.0085,16600.0
2014-08-01 13:10:00,78.46,78.55,78.42,78.54,21400.0,65.0168,65.0913,64.9836,65.0831,21400.0
2014-08-01 13:15:00,78.54,78.56,78.44,78.51,18800.0,65.0831,65.0996,65.0002,65.0582,18800.0
2014-08-01 13:20:00,78.51,78.53,78.41,78.44,25500.0,65.0582,65.0748,64.9753,65.0002,25500.0
2014-08-01 13:25:00,78.44,78.73,78.39,78.73,35500.0,65.0002,65.2405,64.9588,65.2405,35500.0
2014-08-01 13:30:00,78.76,78.76,78.6,78.63,17900.0,65.2654,65.2654,65.1328,65.1576,17900.0
2014-08-01 13:35:00,78.62,78.71,78.62,78.71,18600.0,65.1493,65.2239,65.1493,65.2239,18600.0
2014-08-01 13:40:00,78.69,78.72,78.62,78.66,16900.0,65.2074,65.2322,65.1493,65.1825,16900.0
2014-08-01 13:45:00,78.66,78.76,78.64,78.74,12300.0,65.1825,65.2654,65.1659,65.2488,12300.0
2014-08-01 13:50:00,78.75,78.75,78.61,78.7,17700.0,65.2571,65.2571,65.1411,65.2156,17700.0
2014-08-01 13:55:00,78.7,78.82,78.69,78.78,21300.0,65.2156,65.3151,65.2074,65.2819,21300.0
2014-08-01 14:00:00,78.78,78.89,78.76,78.76,54100.0,65.2819,65.3731,65.2654,65.2654,54100.0
2014-08-01 14:05:00,78.78,78.88,78.74,78.86,22800.0,65.2819,65.3648,65.2488,65.3482,22800.0
2014-08-01 14:10:00,78.86,78.92,78.83,78.84,26800.0,65.3482,65.3979,65.3234,65.3317,26800.0
2014-08-01 14:15:00,78.83,78.92,78.8,78.91,17600.0,65.3234,65.3979,65.2985,65.3897,17600.0
2014-08-01 14:20:00,78.9,78.94,78.8,78.81,31000.0,65.3814,65.4145,65.2985,65.3068,31000.0
2014-08-01 14:25:00,78.81,78.81,78.74,78.78,24000.0,65.3068,65.3068,65.2488,65.2819,24000.0
2014-08-01 14:30:00,78.78,78.85,78.78,78.81,23400.0,65.2819,65.3399,65.2819,65.3068,23400.0
2014-08-01 14:35:00,78.81,78.88,78.78,78.88,27500.0,65.3068,65.3648,65.2819,65.3648,27500.0
2014-08-01 14:40:00,78.88,78.89,78.85,78.85,21600.0,65.3648,65.3731,65.3399,65.3399,21600.0
2014-08-01 14:45:00,78.85,78.85,78.77,78.77,20200.0,65.3399,65.3399,65.2736,65.2736,20200.0
2014-08-01 14:50:00,78.78,78.81,78.73,78.73,15600.0,65.2819,65.3068,65.2405,65.2405,15600.0
2014-08-01 14:55:00,78.74,78.83,78.73,78.78,20400.0,65.2488,65.3234,65.2405,65.2819,20400.0
2014-08-01 15:00:00,78.78,78.81,78.71,78.77,20200.0,65.2819,65.3068,65.2239,65.2736,20200.0
2014-08-01 15:05:00,78.78,78.86,78.78,78.81,34400.0,65.2819,65.3482,65.2819,65.3068,34400.0
2014-08-01 15:10:00,78.81,78.84,78.74,78.74,21200.0,65.3068,65.3317,65.2488,65.2488,21200.0
2014-08-01 15:15:00,78.73,78.85,78.71,78.8,42500.0,65.2405,65.3399,65.2239,65.2985,42500.0
2014-08-01 15:20:00,78.81,78.89,78.81,78.82,20200.0,65.3068,65.3731,65.3068,65.3151,20200.0
2014-08-01 15:25:00,78.82,78.82,78.76,78.76,24500.0,65.3151,65.3151,65.2654,65.2654,24500.0
2014-08-01 15:30:00,78.75,78.78,78.72,78.77,39000.0,65.2571,65.2819,65.2322,65.2736,39000.0
2014-08-01 15:35:00,78.78,78.87,78.77,78.86,38500.0,65.2819,65.3565,65.2736,65.3482,38500.0
2014-08-01 15:40:00,78.87,78.87,78.81,78.81,32400.0,65.3565,65.3565,65.3068,65.3068,32400.0
2014-08-01 15:45:00,78.8,78.82,78.75,78.79,48900.0,65.2985,65.3151,65.2571,65.2902,48900.0
2014-08-01 15:50:00,78.8,78.81,78.69,78.8,85800.0,65.2985,65.3068,65.2074,65.2985,85800.0
2014-08-01 15:55:00,78.79,78.81,78.71,78.72,105800.0,65.2902,65.3068,65.2239,65.2322,105800.0
2014-08-04 09:30:00,78.97,78.99,78.73,78.78,39700.0,65.4394,65.456,65.2405,65.2819,39700.0
2014-08-04 09:35:00,78.83,78.84,78.73,78.77,16400.0,65.3234,65.3317,65.2405,65.2736,16400.0
2014-08-04 09:40:00,78.77,78.81,78.68,78.7,21000.0,65.2736,65.3068,65.1991,65.2156,21000.0
2014-08-04 09:45:00,78.7,78.84,78.7,78.77,22600.0,65.2156,65.3317,65.2156,65.2736,22600.0
2014-08-04 09:50:00,78.8,78.81,78.72,78.77,21800.0,65.2985,65.3068,65.2322,65.2736,21800.0
2014-08-04 09:55:00,78.76,78.79,78.69,78.75,30800.0,65.2654,65.2902,65.2074,65.2571,30800.0
2014-08-04 10:00:00,78.76,78.76,78.69,78.74,16000.0,65.2654,65.2654,65.2074,65.2488,16000.0
2014-08-04 10:05:00,78.75,78.82,78.74,78.81,11200.0,65.2571,65.3151,65.2488,65.3068,11200.0
2014-08-04 10:10:00,78.82,78.82,78.75,78.77,19500.0,65.3151,65.3151,65.2571,65.2736,19500.0
2014-08-04 10:15:00,78.77,78.79,78.74,78.78,20100.0,65.2736,65.2902,65.2488,65.2819,20100.0
2014-08-04 10:20:00,78.78,78.88,78.76,78.86,17600.0,65.2819,65.3648,65.2654,65.3482,17600.0
2014-08-04 10:25:00,78.85,78.87,78.78,78.78,6500.0,65.3399,65.3565,65.2819,65.2819,6500.0
2014-08-04 10:30:00,78.76,78.78,78.73,78.75,11000.0,65.2654,65.2819,65.2405,65.2571,11000.0
2014-08-04 10:35:00,78.74,78.76,78.71,78.74,10200.0,65.2488,65.2654,65.2239,65.2488,10200.0
2014-08-04 10:40:00,78.71,78.76,78.71,78.73,19200.0,65.2239,65.2654,65.2239,65.2405,19200.0
2014-08-04 10:45:00,78.73,78.73,78.62,78.68,8800.0,65.2405,65.2405,65.1493,65.1991,8800.0
2014-08-04 10:50:00,78.66,78.71,78.66,78.7,7200.0,65.1825,65.2239,65.1825,65.2156,7200.0
2014-08-04 10:55:00,78.7,78.7,78.55,78.59,82600.0,65.2156,65.2156,65.0913,65.1245,82600.0
2014-08-04 11:00:00,78.6,78.62,78.55,78.55,23600.0,65.1328,65.1493,65.0913,65.0913,23600.0
2014-08-04 11:05:00,78.55,78.61,78.5,78.6,22100.0,65.0913,65.1411,65.0499,65.1328,22100.0
2014-08-04 11:10:00,78.59,78.63,78.54,78.62,27300.0,65.1245,65.1576,65.0831,65.1493,27300.0
2014-08-04 11:15:00,78.61,78.63,78.59,78.6,46200.0,65.1411,65.1576,65.1245,65.1328,46200.0
2014-08-04 11:20:00,78.6,78.63,78.59,78.59,14500.0,65.1328,65.1576,65.1245,65.1245,14500.0
2014-08-04 11:25:00,78.59,78.69,78.58,78.65,37700.0,65.1245,65.2074,65.1162,65.1742,37700.0
2014-08-04 11:30:00,78.65,78.7,78.59,78.66,8800.0,65.1742,65.2156,65.1245,65.1825,8800.0
2014-08-04 11:35:00,78.68,78.79,78.68,78.77,24200.0,65.1991,65.2902,65.1991,65.2736,24200.0
2014-08-04 11:40:00,78.77,78.78,78.66,78.7,20000.0,65.2736,65.2819,65.1825,65.2156,20000.0
2014-08-04 11:45:00,78.7,78.73,78.68,78.72,19600.0,65.2156,65.2405,65.1991,65.2322,19600.0
2014-08-04 11:50:00,78.71,78.72,78.68,78.7,13400.0,65.2239,65.2322,65.1991,65.2156,13400.0
2014-08-04 11:55:00,78.7,78.71,78.69,78.69,6200.0,65.2156,65.2239,65.2074,65.2074,6200.0
2014-08-04 12:00:00,78.69,78.73,78.69,78.71,23700.0,65.2074,65.2405,65.2074,65.2239,23700.0
2014-08-04 12:05:00,78.72,78.74,78.71,78.72,10700.0,65.2322,65.2488,65.2239,65.2322,10700.0
2014-08-04 12:10:00,78.73,78.75,78.7,78.74,22000.0,65.2405,65.2571,65.2156,65.2488,22000.0
2014-08-04 12:15:00,78.74,78.89,78.73,78.89,14000.0,65.2488,65.3731,65.2405,65.3731,14000.0
2014-08-04 12:20:00,78.88,79.05,78.86,79.05,34700.0,65.3648,65.5057,65.3482,65.5057,34700.0
2014-08-04 12:25:00,79.05,79.09,79.04,79.05,33100.0,65.5057,65.5388,65.4974,65.5057,33100.0
2014-08-04 12:30:00,79.06,79.1,79.06,79.09,18100.0,65.514,65.5471,65.514,65.5388,18100.0
2014-08-04 12:35:00,79.08,79.09,79.04,79.05,17200.0,65.5305,65.5388,65.4974,65.5057,17200.0
2014-08-04 12:40:00,79.06,79.1,79.05,79.08,8800.0,65.514,65.5471,65.5057,65.5305,8800.0
2014-08-04 12:45:00,79.08,79.08,78.98,79.0,13900.0,65.5305,65.5305,65.4477,65.4642,13900.0
2014-08-04 12:50:00,79.01,79.05,78.99,79.05,53700.0,65.4725,65.5057,65.456,65.5057,53700.0
2014-08-04 12:55:00,79.04,79.06,79.02,79.04,34800.0,65.4974,65.514,65.4808,65.4974,34800.0
2014-08-04 13:00:00,79.04,79.05,79.01,79.03,11400.0,65.4974,65.5057,65.4725,65.4891,11400.0
2014-08-04 13:05:00,79.03,79.06,79.01,79.06,21500.0,65.4891,65.514,65.4725,65.514,21500.0
2014-08-04 13:10:00,79.06,79.08,79.05,79.06,28800.0,65.514,65.5305,65.5057,65.514,28800.0
2014-08-04 13:15:00,79.06,79.13,79.06,79.13,14300.0,65.514,65.572,65.514,65.572,14300.0
2014-08-04 13:20:00,79.13,79.22,79.13,79.19,11400.0,65.572,65.6465,65.572,65.6217,11400.0
2014-08-04 13:25:00,79.18,79.18,79.14,79.15,39000.0,65.6134,65.6134,65.5803,65.5885,39000.0
2014-08-04 13:30:00,79.16,79.16,79.09,79.13,20100.0,65.5968,65.5968,65.5388,65.572,20100.0
2014-08-04 13:35:00,79.13,79.16,79.13,79.16,22300.0,65.572,65.5968,65.572,65.5968,22300.0
2014-08-04 13:40:00,79.15,79.18,79.13,79.16,19100.0,65.5885,65.6134,65.572,65.5968,19100.0
2014-08-04 13:45:00,79.15,79.2,79.14,79.17,21800.0,65.5885,65.63,65.5803,65.6051,21800.0
2014-08-04 13:50:00,79.16,79.25,79.15,79.18,19500.0,65.5968,65.6714,65.5885,65.6134,19500.0
2014-08-04 13:55:00,79.2,79.21,79.17,79.17,7800.0,65.63,65.6383,65.6051,65.6051,7800.0
2014-08-04 14:00:00,79.17,79.2,79.17,79.17,17700.0,65.6051,65.63,65.6051,65.6051,17700.0
2014-08-04 14:05:00,79.17,79.19,79.16,79.17,21300.0,65.6051,65.6217,65.5968,65.6051,21300.0
2014-08-04 14:10:00,79.17,79.2,79.15,79.18,31800.0,65.6051,65.63,65.5885,65.6134,31800.0
2014-08-04 14:15:00,79.17,79.22,79.15,79.18,19200.0,65.6051,65.6465,65.5885,65.6134,19200.0
2014-08-04 14:20:00,79.17,79.2,79.15,79.16,16000.0,65.6051,65.63,65.5885,65.5968,16000.0
2014-08-04 14:25:00,79.16,79.17,79.15,79.16,11300.0,65.5968,65.6051,65.5885,65.5968,11300.0
2014-08-04 14:30:00,79.15,79.17,79.14,79.17,15300.0,65.5885,65.6051,65.5803,65.6051,15300.0
2014-08-04 14:35:00,79.18,79.22,79.18,79.21,21800.0,65.6134,65.6465,65.6134,65.6383,21800.0
2014-08-04 14:40:00,79.21,79.21,79.19,79.2,15200.0,65.6383,65.6383,65.6217,65.63,15200.0
2014-08-04 14:45:00,79.21,79.23,79.21,79.22,37200.0,65.6383,65.6548,65.6383,65.6465,37200.0
2014-08-04 14:50:00,79.22,79.25,79.22,79.25,32900.0,65.6465,65.6714,65.6465,65.6714,32900.0
2014-08-04 14:55:00,79.24,79.25,79.23,79.23,13100.0,65.6631,65.6714,65.6548,65.6548,13100.0
2014-08-04 15:00:00,79.23,79.24,79.22,79.24,18500.0,65.6548,65.6631,65.6465,65.6631,18500.0
2014-08-04 15:05:00,79.23,79.24,79.2,79.21,11800.0,65.6548,65.6631,65.63,65.6383,11800.0
2014-08-04 15:10:00,79.21,79.23,79.2,79.22,27200.0,65.6383,65.6548,65.63,65.6465,27200.0
2014-08-04 15:15:00,79.22,79.32,79.21,79.31,27300.0,65.6465,65.7294,65.6383,65.7211,27300.0
2014-08-04 15:20:00,79.31,79.33,79.3,79.3,18100.0,65.7211,65.7377,65.7128,65.7128,18100.0
2014-08-04 15:25:00,79.29,79.39,79.29,79.39,23000.0,65.7046,65.7874,65.7046,65.7874,23000.0
2014-08-04 15:30:00,79.39,79.42,79.37,79.37,18900.0,65.7874,65.8123,65.7708,65.7708,18900.0
2014-08-04 15:35:00,79.38,79.45,79.37,79.43,24500.0,65.7791,65.8371,65.7708,65.8206,24500.0
2014-08-04 15:40:00,79.44,79.49,79.44,79.45,19700.0,65.8289,65.8703,65.8289,65.8371,19700.0
2014-08-04 15:45:00,79.46,79.47,79.43,79.45,39600.0,65.8454,65.8537,65.8206,65.8371,39600.0
2014-08-04 15:50:00,79.45,79.49,79.44,79.46,55900.0,65.8371,65.8703,65.8289,65.8454,55900.0
2014-08-04 15:55:00,79.46,79.47,79.34,79.34,100100.0,65.8454,65.8537,65.746,65.746,100100.0
2014-08-05 09:30:00,78.96,79.27,78.82,78.87,60900.0,65.4311,65.688,65.3151,65.3565,60900.0
2014-08-05 09:35:00,78.87,79.04,78.81,79.04,23700.0,65.3565,65.4974,65.3068,65.4974,23700.0
2014-08-05 09:40:00,79.03,79.07,78.96,79.0,9900.0,65.4891,65.5222,65.4311,65.4642,9900.0
2014-08-05 09:45:00,78.99,78.99,78.67,78.69,47400.0,65.456,65.456,65.1908,65.2074,47400.0
2014-08-05 09:50:00,78.69,78.69,78.58,78.65,26800.0,65.2074,65.2074,65.1162,65.1742,26800.0
2014-08-05 09:55:00,78.65,78.82,78.65,78.75,17600.0,65.1742,65.3151,65.1742,65.2571,17600.0
2014-08-05 10:00:00,78.75,78.8,78.68,78.71,29300.0,65.2571,65.2985,65.1991,65.2239,29300.0
2014-08-05 10:05:00,78.7,78.81,78.68,78.72,33000.0,65.2156,65.3068,65.1991,65.2322,33000.0
2014-08-05 10:10:00,78.73,78.84,78.73,78.81,18900.0,65.2405,65.3317,65.2405,65.3068,18900.0
2014-08-05 10:15:00,78.81,78.89,78.77,78.8,15400.0,65.3068,65.3731,65.2736,65.2985,15400.0
2014-08-05 10:20:00,78.81,79.04,78.81,79.04,34700.0,65.3068,65.4974,65.3068,65.4974,34700.0
2014-08-05 10:25:00,79.05,79.05,78.95,79.0,25300.0,65.5057,65.5057,65.4228,65.4642,25300.0
2014-08-05 10:30:00,78.99,79.14,78.96,79.07,24800.0,65.456,65.5803,65.4311,65.5222,24800.0
2014-08-05 10:35:00,79.07,79.07,78.98,79.02,14700.0,65.5222,65.5222,65.4477,65.4808,14700.0
2014-08-05 10:40:00,79.03,79.05,78.97,78.97,17300.0,65.4891,65.5057,65.4394,65.4394,17300.0
2014-08-05 10:45:00,78.97,79.03,78.96,79.02,7500.0,65.4394,65.4891,65.4311,65.4808,7500.0
2014-08-05 10:50:00,79.02,79.02,78.92,78.94,7400.0,65.4808,65.4808,65.3979,65.4145,7400.0
2014-08-05 10:55:00,78.93,78.93,78.82,78.86,24000.0,65.4062,65.4062,65.3151,65.3482,24000.0
2014-08-05 11:00:00,78.86,78.88,78.81,78.84,16900.0,65.3482,65.3648,65.3068,65.3317,16900.0
2014-08-05 11:05:00,78.84,78.91,78.83,78.83,12100.0,65.3317,65.3897,65.3234,65.3234,12100.0
2014-08-05 11:10:00,78.83,79.01,78.82,78.98,30600.0,65.3234,65.4725,65.3151,65.4477,30600.0
2014-08-05 11:15:00,78.98,79.0,78.88,78.93,33300.0,65.4477,65.4642,65.3648,65.4062,33300.0
2014-08-05 11:20:00,78.94,79.02,78.94,78.94,11400.0,65.4145,65.4808,65.4145,65.4145,11400.0
2014-08-05 11:25:00,78.94,78.94,78.84,78.84,24000.0,65.4145,65.4145,65.3317,65.3317,24000.0
2014-08-05 11:30:00,78.85,78.92,78.79,78.8,35500.0,65.3399,65.3979,65.2902,65.2985,35500.0
2014-08-05 11:35:00,78.8,78.87,78.8,78.86,15600.0,65.2985,65.3565,65.2985,65.3482,15600.0
2014-08-05 11:40:00,78.85,78.88,78.82,78.83,9300.0,65.3399,65.3648,65.3151,65.3234,9300.0
2014-08-05 11:45:00,78.83,78.83,78.74,78.75,13700.0,65.3234,65.3234,65.2488,65.2571,13700.0
2014-08-05 11:50:00,78.76,78.81,78.72,78.77,13100.0,65.2654,65.3068,65.2322,65.2736,13100.0
2014-08-05 11:55:00,78.76,78.78,78.66,78.67,9800.0,65.2654,65.2819,65.1825,65.1908,9800.0
2014-08-05 12:00:00,78.68,78.73,78.67,78.69,8100.0,65.1991,65.2405,65.1908,65.2074,8100.0
2014-08-05 12:05:00,78.69,78.71,78.67,78.68,31200.0,65.2074,65.2239,65.1908,65.1991,31200.0
2014-08-05 12:10:00,78.68,78.7,78.68,78.7,8200.0,65.1991,65.2156,65.1991,65.2156,8200.0
2014-08-05 12:15:00,78.7,78.73,78.7,78.73,9600.0,65.2156,65.2405,65.2156,65.2405,9600.0
2014-08-05 12:20:00,78.72,78.73,78.65,78.65,17200.0,65.2322,65.2405,65.1742,65.1742,17200.0
2014-08-05 12:25:00,78.66,78.67,78.64,78.67,13400.0,65.1825,65.1908,65.1659,65.1908,13400.0
2014-08-05 12:30:00,78.66,78.69,78.65,78.69,11200.0,65.1825,65.2074,65.1742,65.2074,11200.0
2014-08-05 12:35:00,78.67,78.68,78.62,78.64,16800.0,65.1908,65.1991,65.1493,65.1659,16800.0
2014-08-05 12:40:00,78.64,78.68,78.62,78.66,16300.0,65.1659,65.1991,65.1493,65.1825,16300.0
2014-08-05 12:45:00,78.66,78.69,78.65,78.68,22200.0,65.1825,65.2074,65.1742,65.1991,22200.0
2014-08-05 12:50:00,78.67,78.69,78.67,78.69,12500.0,65.1908,65.2074,65.1908,65.2074,12500.0
2014-08-05 12:55:00,78.7,78.71,78.68,78.69,8200.0,65.2156,65.2239,65.1991,65.2074,8200.0
2014-08-05 13:00:00,78.7,78.7,78.67,78.68,9300.0,65.2156,65.2156,65.1908,65.1991,9300.0
2014-08-05 13:05:00,78.68,78.7,78.67,78.7,10800.0,65.1991,65.2156,65.1908,65.2156,10800.0
2014-08-05 13:10:00,78.7,78.71,78.69,78.71,8500.0,65.2156,65.2239,65.2074,65.2239,8500.0
2014-08-05 13:15:00,78.71,78.81,78.67,78.81,22800.0,65.2239,65.3068,65.1908,65.3068,22800.0
2014-08-05 13:20:00,78.8,78.8,78.75,78.76,6700.0,65.2985,65.2985,65.2571,65.2654,6700.0
2014-08-05 13:25:00,78.77,78.82,78.76,78.78,7400.0,65.2736,65.3151,65.2654,65.2819,7400.0
2014-08-05 13:30:00,78.78,78.78,78.7,78.7,8300.0,65.2819,65.2819,65.2156,65.2156,8300.0
2014-08-05 13:35:00,78.7,78.71,78.41,78.41,40800.0,65.2156,65.2239,64.9753,64.9753,40800.0
2014-08-05 13:40:00,78.41,78.48,78.26,78.31,34300.0,64.9753,65.0333,64.851,64.8925,34300.0
2014-08-05 13:45:00,78.3,78.45,78.3,78.36,18700.0,64.8842,65.0085,64.8842,64.9339,18700.0
2014-08-05 13:50:00,78.34,78.39,78.28,78.35,11400.0,64.9173,64.9588,64.8676,64.9256,11400.0
2014-08-05 13:55:00,78.36,78.42,78.3,78.3,15500.0,64.9339,64.9836,64.8842,64.8842,15500.0
2014-08-05 14:00:00,78.29,78.32,78.21,78.27,31000.0,64.8759,64.9008,64.8096,64.8593,31000.0
2014-08-05 14:05:00,78.26,78.27,78.04,78.06,31600.0,64.851,64.8593,64.6687,64.6853,31600.0
2014-08-05 14:10:00,78.06,78.29,78.06,78.29,59400.0,64.6853,64.8759,64.6853,64.8759,59400.0
2014-08-05 14:15:00,78.29,78.32,78.23,78.3,34900.0,64.8759,64.9008,64.8262,64.8842,34900.0
2014-08-05 14:20:00,78.31,78.41,78.31,78.35,19800.0,64.8925,64.9753,64.8925,64.9256,19800.0
2014-08-05 14:25:00,78.36,78.46,78.35,78.46,23900.0,64.9339,65.0168,64.9256,65.0168,23900.0
2014-08-05 14:30:00,78.45,78.53,78.45,78.46,11700.0,65.0085,65.0748,65.0085,65.0168,11700.0
2014-08-05 14:35:00,78.46,78.49,78.44,78.44,20400.0,65.0168,65.0416,65.0002,65.0002,20400.0
2014-08-05 14:40:00,78.43,78.45,78.39,78.4,25700.0,64.9919,65.0085,64.9588,64.967,25700.0
2014-08-05 14:45:00,78.41,78.52,78.41,78.46,27900.0,64.9753,65.0665,64.9753,65.0168,27900.0
2014-08-05 14:50:00,78.46,78.47,78.38,78.39,20900.0,65.0168,65.025,64.9505,64.9588,20900.0
2014-08-05 14:55:00,78.4,78.54,78.4,78.46,19300.0,64.967,65.0831,64.967,65.0168,19300.0
2014-08-05 15:00:00,78.46,78.49,78.41,78.42,21900.0,65.0168,65.0416,64.9753,64.9836,21900.0
2014-08-05 15:05:00,78.42,78.46,78.36,78.38,26900.0,64.9836,65.0168,64.9339,64.9505,26900.0
2014-08-05 15:10:00,78.36,78.43,78.32,78.41,26600.0,64.9339,64.9919,64.9008,64.9753,26600.0
2014-08-05 15:15:00,78.41,78.5,78.38,78.47,28300.0,64.9753,65.0499,64.9505,65.025,28300.0
2014-08-05 15:20:00,78.47,78.52,78.41,78.47,28100.0,65.025,65.0665,64.9753,65.025,28100.0
2014-08-05 15:25:00,78.47,78.48,78.39,78.39,24800.0,65.025,65.0333,64.9588,64.9588,24800.0
2014-08-05 15:30:00,78.4,78.57,78.4,78.52,30700.0,64.967,65.1079,64.967,65.0665,30700.0
2014-08-05 15:35:00,78.52,78.62,78.48,78.48,41300.0,65.0665,65.1493,65.0333,65.0333,41300.0
2014-08-05 15:40:00,78.48,78.55,78.47,78.52,24900.0,65.0333,65.0913,65.025,65.0665,24900.0
2014-08-05 15:45:00,78.52,78.55,78.47,78.49,38500.0,65.0665,65.0913,65.025,65.0416,38500.0
2014-08-05 15:50:00,78.49,78.56,78.46,78.5,56900.0,65.0416,65.0996,65.0168,65.0499,56900.0
2014-08-05 15:55:00,78.49,78.55,78.42,78.44,122600.0,65.0416,65.0913,64.9836,65.0002,122600.0
2014-08-06 09:30:00,77.26,77.61,77.21,77.26,175100.0,64.0224,64.3124,63.9809,64.0224,175100.0
2014-08-06 09:35:00,77.27,77.27,76.87,76.91,100800.0,64.0307,64.0307,63.6992,63.7323,100800.0
2014-08-06 09:40:00,76.91,77.5,76.91,77.44,156400.0,63.7323,64.2212,63.7323,64.1715,156400.0
2014-08-06 09:45:00,77.49,77.52,77.35,77.42,110800.0,64.213,64.2378,64.0969,64.155,110800.0
2014-08-06 09:50:00,77.42,77.54,77.4,77.5,114700.0,64.155,64.2544,64.1384,64.2212,114700.0
2014-08-06 09:55:00,77.48,77.49,77.29,77.29,55700.0,64.2047,64.213,64.0472,64.0472,55700.0
2014-08-06 10:00:00,77.3,77.56,77.3,77.52,72600.0,64.0555,64.271,64.0555,64.2378,72600.0
2014-08-06 10:05:00,77.51,77.54,77.44,77.47,57500.0,64.2295,64.2544,64.1715,64.1964,57500.0
2014-08-06 10:10:00,77.48,77.52,77.41,77.48,46100.0,64.2047,64.2378,64.1467,64.2047,46100.0
2014-08-06 10:15:00,77.48,77.59,77.46,77.59,49600.0,64.2047,64.2958,64.1881,64.2958,49600.0
2014-08-06 10:20:00,77.59,77.73,77.57,77.73,33900.0,64.2958,64.4118,64.2793,64.4118,33900.0
2014-08-06 10:25:00,77.75,77.8,77.68,77.7,60400.0,64.4284,64.4698,64.3704,64.387,60400.0
2014-08-06 10:30:00,77.7,77.75,77.66,77.69,25900.0,64.387,64.4284,64.3538,64.3787,25900.0
2014-08-06 10:35:00,77.7,77.72,77.69,77.69,22800.0,64.387,64.4036,64.3787,64.3787,22800.0
2014-08-06 10:40:00,77.7,77.7,77.58,77.59,29900.0,64.387,64.387,64.2875,64.2958,29900.0
2014-08-06 10:45:00,77.59,77.62,77.58,77.62,15800.0,64.2958,64.3207,64.2875,64.3207,15800.0
2014-08-06 10:50:00,77.62,77.75,77.62,77.74,19400.0,64.3207,64.4284,64.3207,64.4201,19400.0
2014-08-06 10:55:00,77.73,77.89,77.73,77.89,36900.0,64.4118,64.5444,64.4118,64.5444,36900.0
2014-08-06 11:00:00,77.87,77.88,77.78,77.81,64400.0,64.5279,64.5361,64.4533,64.4781,64400.0
2014-08-06 11:05:00,77.82,77.97,77.82,77.92,39000.0,64.4864,64.6107,64.4864,64.5693,39000.0
2014-08-06 11:10:00,77.94,77.96,77.86,77.86,75000.0,64.5859,64.6024,64.5196,64.5196,75000.0
2014-08-06 11:15:00,77.88,77.94,77.78,77.78,58500.0,64.5361,64.5859,64.4533,64.4533,58500.0
2014-08-06 11:20:00,77.81,77.86,77.8,77.82,7100.0,64.4781,64.5196,64.4698,64.4864,7100.0
2014-08-06 11:25:00,77.86,77.88,77.79,77.84,12900.0,64.5196,64.5361,64.4616,64.503,12900.0
2014-08-06 11:30:00,77.83,78.07,77.82,78.03,25800.0,64.4947,64.6936,64.4864,64.6604,25800.0
2014-08-06 11:35:00,78.03,78.09,78.01,78.01,12600.0,64.6604,64.7102,64.6439,64.6439,12600.0
2014-08-06 11:40:00,78.02,78.04,77.96,78.0,25200.0,64.6522,64.6687,64.6024,64.6356,25200.0
2014-08-06 11:45:00,78.0,78.02,77.87,77.91,50000.0,64.6356,64.6522,64.5279,64.561,50000.0
2014-08-06 11:50:00,77.9,78.0,77.89,77.95,14800.0,64.5527,64.6356,64.5444,64.5941,14800.0
2014-08-06 11:55:00,77.94,78.0,77.93,77.99,82300.0,64.5859,64.6356,64.5776,64.6273,82300.0
2014-08-06 12:00:00,78.0,78.03,77.97,78.01,42900.0,64.6356,64.6604,64.6107,64.6439,42900.0
2014-08-06 12:05:00,78.01,78.1,78.0,78.06,65200.0,64.6439,64.7184,64.6356,64.6853,65200.0
2014-08-06 12:10:00,78.06,78.07,77.99,78.04,5200.0,64.6853,64.6936,64.6273,64.6687,5200.0
2014-08-06 12:15:00,78.05,78.06,77.87,77.9,13400.0,64.677,64.6853,64.5279,64.5527,13400.0
2014-08-06 12:20:00,77.88,78.01,77.86,77.99,7700.0,64.5361,64.6439,64.5196,64.6273,7700.0
2014-08-06 12:25:00,77.99,77.99,77.9,77.9,8400.0,64.6273,64.6273,64.5527,64.5527,8400.0
2014-08-06 12:30:00,77.91,78.02,77.9,78.01,40400.0,64.561,64.6522,64.5527,64.6439,40400.0
2014-08-06 12:35:00,78.03,78.13,78.02,78.11,8100.0,64.6604,64.7433,64.6522,64.7267,8100.0
2014-08-06 12:40:00,78.12,78.14,78.06,78.12,14600.0,64.735,64.7516,64.6853,64.735,14600.0
2014-08-06 12:45:00,78.11,78.12,78.05,78.05,7400.0,64.7267,64.735,64.677,64.677,7400.0
2014-08-06 12:50:00,78.04,78.09,78.04,78.05,5500.0,64.6687,64.7102,64.6687,64.677,5500.0
2014-08-06 12:55:00,78.03,78.04,77.94,77.97,7500.0,64.6604,64.6687,64.5859,64.6107,7500.0
2014-08-06 13:00:00,77.97,77.99,77.86,77.87,7400.0,64.6107,64.6273,64.5196,64.5279,7400.0
2014-08-06 13:05:00,77.87,77.9,77.8,77.82,21900.0,64.5279,64.5527,64.4698,64.4864,21900.0
2014-08-06 13:10:00,77.83,77.84,77.78,77.81,33100.0,64.4947,64.503,64.4533,64.4781,33100.0
2014-08-06 13:15:00,77.83,77.88,77.82,77.87,16000.0,64.4947,64.5361,64.4864,64.5279,16000.0
2014-08-06 13:20:00,77.87,77.98,77.86,77.97,16100.0,64.5279,64.619,64.5196,64.6107,16100.0
2014-08-06 13:25:00,77.98,78.03,77.97,77.99,42700.0,64.619,64.6604,64.6107,64.6273,42700.0
2014-08-06 13:30:00,77.99,78.04,77.98,78.01,12900.0,64.6273,64.6687,64.619,64.6439,12900.0
2014-08-06 13:35:00,78.03,78.08,78.02,78.05,8900.0,64.6604,64.7019,64.6522,64.677,8900.0
2014-08-06 13:40:00,78.05,78.05,78.01,78.01,6400.0,64.677,64.677,64.6439,64.6439,6400.0
2014-08-06 13:45:00,78.01,78.01,77.86,77.86,7400.0,64.6439,64.6439,64.5196,64.5196,7400.0
2014-08-06 13:50:00,77.85,77.9,77.8,77.8,14000.0,64.5113,64.5527,64.4698,64.4698,14000.0
2014-08-06 13:55:00,77.78,77.83,77.74,77.75,13400.0,64.4533,64.4947,64.4201,64.4284,13400.0
2014-08-06 14:00:00,77.76,77.77,77.7,77.73,25900.0,64.4367,64.445,64.387,64.4118,25900.0
2014-08-06 14:05:00,77.75,77.75,77.7,77.71,14800.0,64.4284,64.4284,64.387,64.3953,14800.0
2014-08-06 14:10:00,77.71,77.73,77.64,77.73,30200.0,64.3953,64.4118,64.3373,64.4118,30200.0
2014-08-06 14:15:00,77.74,77.75,77.72,77.74,17100.0,64.4201,64.4284,64.4036,64.4201,17100.0
2014-08-06 14:20:00,77.75,77.8,77.73,77.8,8500.0,64.4284,64.4698,64.4118,64.4698,8500.0
2014-08-06 14:25:00,77.81,77.86,77.81,77.83,6200.0,64.4781,64.5196,64.4781,64.4947,6200.0
2014-08-06 14:30:00,77.84,77.85,77.75,77.75,17000.0,64.503,64.5113,64.4284,64.4284,17000.0
2014-08-06 14:35:00,77.75,77.82,77.73,77.82,15200.0,64.4284,64.4864,64.4118,64.4864,15200.0
2014-08-06 14:40:00,77.82,77.89,77.81,77.88,10100.0,64.4864,64.5444,64.4781,64.5361,10100.0
2014-08-06 14:45:00,77.88,77.9,77.88,77.89,18400.0,64.5361,64.5527,64.5361,64.5444,18400.0
2014-08-06 14:50:00,77.9,77.93,77.89,77.89,15600.0,64.5527,64.5776,64.5444,64.5444,15600.0
2014-08-06 14:55:00,77.89,77.9,77.79,77.8,15300.0,64.5444,64.5527,64.4616,64.4698,15300.0
2014-08-06 15:00:00,77.8,77.89,77.79,77.85,24400.0,64.4698,64.5444,64.4616,64.5113,24400.0
2014-08-06 15:05:00,77.85,77.86,77.83,77.83,13500.0,64.5113,64.5196,64.4947,64.4947,13500.0
2014-08-06 15:10:00,77.83,77.88,77.82,77.85,56100.0,64.4947,64.5361,64.4864,64.5113,56100.0
2014-08-06 15:15:00,77.86,77.87,77.79,77.87,49600.0,64.5196,64.5279,64.4616,64.5279,49600.0
2014-08-06 15:20:00,77.86,77.89,77.84,77.86,11300.0,64.5196,64.5444,64.503,64.5196,11300.0
2014-08-06 15:25:00,77.85,77.88,77.83,77.83,14600.0,64.5113,64.5361,64.4947,64.4947,14600.0
2014-08-06 15:30:00,77.83,77.84,77.77,77.79,33100.0,64.4947,64.503,64.445,64.4616,33100.0
2014-08-06 15:35:00,77.79,77.85,77.77,77.82,34200.0,64.4616,64.5113,64.445,64.4864,34200.0
2014-08-06 15:40:00,77.82,77.88,77.81,77.83,56900.0,64.4864,64.5361,64.4781,64.4947,56900.0
2014-08-06 15:45:00,77.84,77.88,77.8,77.83,53200.0,64.503,64.5361,64.4698,64.4947,53200.0
2014-08-06 15:50:00,77.84,77.9,77.83,77.86,49500.0,64.503,64.5527,64.4947,64.5196,49500.0
2014-08-06 15:55:00,77.87,77.88,77.82,77.83,74900.0,64.5279,64.5361,64.4864,64.4947,74900.0
2014-08-07 09:30:00,78.31,78.59,78.31,78.45,58100.0,64.8925,65.1245,64.8925,65.0085,58100.0
2014-08-07 09:35:00,78.45,78.48,78.3,78.38,25700.0,65.0085,65.0333,64.8842,64.9505,25700.0
2014-08-07 09:40:00,78.38,78.39,78.31,78.33,12000.0,64.9505,64.9588,64.8925,64.909,12000.0
2014-08-07 09:45:00,78.34,78.37,78.25,78.34,34100.0,64.9173,64.9422,64.8427,64.9173,34100.0
2014-08-07 09:50:00,78.33,78.48,78.31,78.46,22500.0,64.909,65.0333,64.8925,65.0168,22500.0
2014-08-07 09:55:00,78.46,78.51,78.44,78.45,21100.0,65.0168,65.0582,65.0002,65.0085,21100.0
2014-08-07 10:00:00,78.45,78.53,78.34,78.38,20700.0,65.0085,65.0748,64.9173,64.9505,20700.0
2014-08-07 10:05:00,78.38,78.41,78.36,78.38,7600.0,64.9505,64.9753,64.9339,64.9505,7600.0
2014-08-07 10:10:00,78.38,78.41,78.34,78.34,15400.0,64.9505,64.9753,64.9173,64.9173,15400.0
2014-08-07 10:15:00,78.35,78.37,78.3,78.31,40900.0,64.9256,64.9422,64.8842,64.8925,40900.0
2014-08-07 10:20:00,78.31,78.41,78.31,78.37,8600.0,64.8925,64.9753,64.8925,64.9422,8600.0
2014-08-07 10:25:00,78.37,78.46,78.36,78.43,36200.0,64.9422,65.0168,64.9339,64.9919,36200.0
2014-08-07 10:30:00,78.44,78.45,78.34,78.42,42200.0,65.0002,65.0085,64.9173,64.9836,42200.0
2014-08-07 10:35:00,78.42,78.43,78.39,78.39,28300.0,64.9836,64.9919,64.9588,64.9588,28300.0
2014-08-07 10:40:00,78.4,78.4,78.25,78.26,19600.0,64.967,64.967,64.8427,64.851,19600.0
2014-08-07 10:45:00,78.24,78.32,78.16,78.18,35800.0,64.8345,64.9008,64.7682,64.7847,35800.0
2014-08-07 10:50:00,78.18,78.19,77.99,78.0,65500.0,64.7847,64.793,64.6273,64.6356,65500.0
2014-08-07 10:55:00,78.0,78.03,77.98,77.99,33900.0,64.6356,64.6604,64.619,64.6273,33900.0
2014-08-07 11:00:00,78.0,78.0,77.83,77.9,31000.0,64.6356,64.6356,64.4947,64.5527,31000.0
2014-08-07 11:05:00,77.91,77.94,77.82,77.93,19400.0,64.561,64.5859,64.4864,64.5776,19400.0
2014-08-07 11:10:00,77.93,77.94,77.82,77.85,11900.0,64.5776,64.5859,64.4864,64.5113,11900.0
2014-08-07 11:15:00,77.85,77.95,77.82,77.95,17100.0,64.5113,64.5941,64.4864,64.5941,17100.0
2014-08-07 11:20:00,77.95,78.06,77.95,78.01,14600.0,64.5941,64.6853,64.5941,64.6439,14600.0
2014-08-07 11:25:00,78.01,78.01,77.88,77.93,16400.0,64.6439,64.6439,64.5361,64.5776,16400.0
2014-08-07 11:30:00,77.89,77.92,77.8,77.84,19800.0,64.5444,64.5693,64.4698,64.503,19800.0
2014-08-07 11:35:00,77.82,77.91,77.78,77.8,15900.0,64.4864,64.561,64.4533,64.4698,15900.0
2014-08-07 11:40:00,77.79,77.8,77.72,77.79,15500.0,64.4616,64.4698,64.4036,64.4616,15500.0
2014-08-07 11:45:00,77.78,77.78,77.64,77.73,18500.0,64.4533,64.4533,64.3373,64.4118,18500.0
2014-08-07 11:50:00,77.71,77.79,77.56,77.59,19100.0,64.3953,64.4616,64.271,64.2958,19100.0
2014-08-07 11:55:00,77.6,77.69,77.56,77.69,11300.0,64.3041,64.3787,64.271,64.3787,11300.0
2014-08-07 12:00:00,77.7,77.77,77.66,77.77,19300.0,64.387,64.445,64.3538,64.445,19300.0
2014-08-07 12:05:00,77.78,77.79,77.72,77.78,7500.0,64.4533,64.4616,64.4036,64.4533,7500.0
2014-08-07 12:10:00,77.78,77.81,77.72,77.74,5800.0,64.4533,64.4781,64.4036,64.4201,5800.0
2014-08-07 12:15:00,77.73,77.73,77.57,77.58,8500.0,64.4118,64.4118,64.2793,64.2875,8500.0
2014-08-07 12:20:00,77.6,77.62,77.53,77.6,8800.0,64.3041,64.3207,64.2461,64.3041,8800.0
2014-08-07 12:25:00,77.61,77.7,77.61,77.66,34400.0,64.3124,64.387,64.3124,64.3538,34400.0
2014-08-07 12:30:00,77.65,77.66,77.55,77.55,19400.0,64.3455,64.3538,64.2627,64.2627,19400.0
2014-08-07 12:35:00,77.54,77.54,77.41,77.51,17800.0,64.2544,64.2544,64.1467,64.2295,17800.0
2014-08-07 12:40:00,77.48,77.52,77.46,77.5,13200.0,64.2047,64.2378,64.1881,64.2212,13200.0
2014-08-07 12:45:00,77.52,77.58,77.52,77.58,7400.0,64.2378,64.2875,64.2378,64.2875,7400.0
2014-08-07 12:50:00,77.58,77.58,77.47,77.54,7500.0,64.2875,64.2875,64.1964,64.2544,7500.0
2014-08-07 12:55:00,77.55,77.57,77.5,77.53,12000.0,64.2627,64.2793,64.2212,64.2461,12000.0
2014-08-07 13:00:00,77.53,77.66,77.53,77.65,9700.0,64.2461,64.3538,64.2461,64.3455,9700.0
2014-08-07 13:05:00,77.63,77.69,77.62,77.66,6000.0,64.329,64.3787,64.3207,64.3538,6000.0
2014-08-07 13:10:00,77.67,77.69,77.61,77.61,5900.0,64.3621,64.3787,64.3124,64.3124,5900.0
2014-08-07 13:15:00,77.6,77.68,77.6,77.61,20300.0,64.3041,64.3704,64.3041,64.3124,20300.0
2014-08-07 13:20:00,77.61,77.64,77.58,77.64,13100.0,64.3124,64.3373,64.2875,64.3373,13100.0
2014-08-07 13:25:00,77.65,77.76,77.65,77.73,13500.0,64.3455,64.4367,64.3455,64.4118,13500.0
2014-08-07 13:30:00,77.73,77.79,77.71,77.74,10100.0,64.4118,64.4616,64.3953,64.4201,10100.0
2014-08-07 13:35:00,77.73,77.79,77.71,77.79,16500.0,64.4118,64.4616,64.3953,64.4616,16500.0
2014-08-07 13:40:00,77.8,77.82,77.77,77.78,10000.0,64.4698,64.4864,64.445,64.4533,10000.0
2014-08-07 13:45:00,77.8,77.8,77.72,77.73,5600.0,64.4698,64.4698,64.4036,64.4118,5600.0
2014-08-07 13:50:00,77.72,77.73,77.65,77.65,8000.0,64.4036,64.4118,64.3455,64.3455,8000.0
2014-08-07 13:55:00,77.65,77.7,77.64,77.67,7600.0,64.3455,64.387,64.3373,64.3621,7600.0
2014-08-07 14:00:00,77.69,77.7,77.61,77.63,10100.0,64.3787,64.387,64.3124,64.329,10100.0
2014-08-07 14:05:00,77.63,77.68,77.62,77.67,9700.0,64.329,64.3704,64.3207,64.3621,9700.0
2014-08-07 14:10:00,77.67,77.67,77.64,77.65,7900.0,64.3621,64.3621,64.3373,64.3455,7900.0
2014-08-07 14:15:00,77.66,77.67,77.56,77.58,11500.0,64.3538,64.3621,64.271,64.2875,11500.0
2014-08-07 14:20:00,77.59,77.61,77.55,77.58,12600.0,64.2958,64.3124,64.2627,64.2875,12600.0
2014-08-07 14:25:00,77.54,77.56,77.51,77.52,16400.0,64.2544,64.271,64.2295,64.2378,16400.0
2014-08-07 14:30:00,77.53,77.54,77.48,77.49,11400.0,64.2461,64.2544,64.2047,64.213,11400.0
2014-08-07 14:35:00,77.48,77.49,77.43,77.43,27100.0,64.2047,64.213,64.1632,64.1632,27100.0
2014-08-07 14:40:00,77.44,77.5,77.44,77.44,13200.0,64.1715,64.2212,64.1715,64.1715,13200.0
2014-08-07 14:45:00,77.45,77.51,77.44,77.5,18100.0,64.1798,64.2295,64.1715,64.2212,18100.0
2014-08-07 14:50:00,77.49,77.54,77.48,77.49,20700.0,64.213,64.2544,64.2047,64.213,20700.0
2014-08-07 14:55:00,77.48,77.5,77.36,77.36,28700.0,64.2047,64.2212,64.1052,64.1052,28700.0
2014-08-07 15:00:00,77.36,77.49,77.36,77.47,14600.0,64.1052,64.213,64.1052,64.1964,14600.0
2014-08-07 15:05:00,77.46,77.49,77.39,77.42,43400.0,64.1881,64.213,64.1301,64.155,43400.0
2014-08-07 15:10:00,77.44,77.49,77.41,77.41,23300.0,64.1715,64.213,64.1467,64.1467,23300.0
2014-08-07 15:15:00,77.41,77.44,77.34,77.43,28300.0,64.1467,64.1715,64.0887,64.1632,28300.0
2014-08-07 15:20:00,77.41,77.45,77.37,77.42,54300.0,64.1467,64.1798,64.1135,64.155,54300.0
2014-08-07 15:25:00,77.43,77.5,77.42,77.49,29300.0,64.1632,64.2212,64.155,64.213,29300.0
2014-08-07 15:30:00,77.48,77.5,77.45,77.49,46700.0,64.2047,64.2212,64.1798,64.213,46700.0
2014-08-07 15:35:00,77.49,77.52,77.42,77.51,40800.0,64.213,64.2378,64.155,64.2295,40800.0
2014-08-07 15:40:00,77.51,77.54,77.49,77.5,48600.0,64.2295,64.2544,64.213,64.2212,48600.0
2014-08-07 15:45:00,77.52,77.54,77.49,77.5,68900.0,64.2378,64.2544,64.213,64.2212,68900.0
2014-08-07 15:50:00,77.5,77.6,77.5,77.59,74100.0,64.2212,64.3041,64.2212,64.2958,74100.0
2014-08-07 15:55:00,77.6,77.62,77.48,77.5,104700.0,64.3041,64.3207,64.2047,64.2212,104700.0
2014-08-08 09:30:00,77.72,78.16,77.51,78.16,52600.0,64.4036,64.7682,64.2295,64.7682,52600.0
2014-08-08 09:35:00,78.15,78.23,77.91,77.98,29400.0,64.7599,64.8262,64.561,64.619,29400.0
2014-08-08 09:40:00,77.98,78.0,77.71,77.76,21400.0,64.619,64.6356,64.3953,64.4367,21400.0
2014-08-08 09:45:00,77.75,77.77,77.63,77.72,20800.0,64.4284,64.445,64.329,64.4036,20800.0
2014-08-08 09:50:00,77.72,77.85,77.69,77.73,11100.0,64.4036,64.5113,64.3787,64.4118,11100.0
2014-08-08 09:55:00,77.76,77.84,77.68,77.7,14000.0,64.4367,64.503,64.3704,64.387,14000.0
2014-08-08 10:00:00,77.67,77.78,77.61,77.78,10800.0,64.3621,64.4533,64.3124,64.4533,10800.0
2014-08-08 10:05:00,77.81,77.82,77.67,77.73,8100.0,64.4781,64.4864,64.3621,64.4118,8100.0
2014-08-08 10:10:00,77.74,77.81,77.74,77.75,14100.0,64.4201,64.4781,64.4201,64.4284,14100.0
2014-08-08 10:15:00,77.76,77.76,77.6,77.62,18700.0,64.4367,64.4367,64.3041,64.3207,18700.0
2014-08-08 10:20:00,77.59,77.64,77.44,77.5,55900.0,64.2958,64.3373,64.1715,64.2212,55900.0
2014-08-08 10:25:00,77.48,77.5,77.38,77.46,40400.0,64.2047,64.2212,64.1218,64.1881,40400.0
2014-08-08 10:30:00,77.45,77.57,77.4,77.53,18600.0,64.1798,64.2793,64.1384,64.2461,18600.0
2014-08-08 10:35:00,77.53,77.66,77.49,77.65,17200.0,64.2461,64.3538,64.213,64.3455,17200.0
2014-08-08 10:40:00,77.72,77.88,77.69,77.83,30800.0,64.4036,64.5361,64.3787,64.4947,30800.0
2014-08-08 10:45:00,77.82,77.92,77.82,77.86,11200.0,64.4864,64.5693,64.4864,64.5196,11200.0
2014-08-08 10:50:00,77.88,77.92,77.81,77.88,14900.0,64.5361,64.5693,64.4781,64.5361,14900.0
2014-08-08 10:55:00,77.85,77.91,77.81,77.83,18900.0,64.5113,64.561,64.4781,64.4947,18900.0
2014-08-08 11:00:00,77.82,77.83,77.74,77.78,23100.0,64.4864,64.4947,64.4201,64.4533,23100.0
2014-08-08 11:05:00,77.79,77.87,77.78,77.8,13000.0,64.4616,64.5279,64.4533,64.4698,13000.0
2014-08-08 11:10:00,77.81,77.88,77.79,77.82,15600.0,64.4781,64.5361,64.4616,64.4864,15600.0
2014-08-08 11:15:00,77.82,77.84,77.76,77.82,10300.0,64.4864,64.503,64.4367,64.4864,10300.0
2014-08-08 11:20:00,77.8,77.88,77.78,77.88,17600.0,64.4698,64.5361,64.4533,64.5361,17600.0
2014-08-08 11:25:00,77.89,77.94,77.87,77.89,18900.0,64.5444,64.5859,64.5279,64.5444,18900.0
2014-08-08 11:30:00,77.89,77.95,77.87,77.93,42100.0,64.5444,64.5941,64.5279,64.5776,42100.0
2014-08-08 11:35:00,77.93,77.95,77.86,77.9,27900.0,64.5776,64.5941,64.5196,64.5527,27900.0
2014-08-08 11:40:00,77.91,77.94,77.85,77.88,11600.0,64.561,64.5859,64.5113,64.5361,11600.0
2014-08-08 11:45:00,77.9,77.9,77.8,77.81,8100.0,64.5527,64.5527,64.4698,64.4781,8100.0
2014-08-08 11:50:00,77.81,77.82,77.77,77.8,12800.0,64.4781,64.4864,64.445,64.4698,12800.0
2014-08-08 11:55:00,77.8,77.92,77.8,77.84,14800.0,64.4698,64.5693,64.4698,64.503,14800.0
2014-08-08 12:00:00,77.84,77.85,77.78,77.78,6900.0,64.503,64.5113,64.4533,64.4533,6900.0
2014-08-08 12:05:00,77.8,77.82,77.77,77.79,20000.0,64.4698,64.4864,64.445,64.4616,20000.0
2014-08-08 12:10:00,77.78,77.81,77.74,77.75,15900.0,64.4533,64.4781,64.4201,64.4284,15900.0
2014-08-08 12:15:00,77.76,77.79,77.75,77.77,7700.0,64.4367,64.4616,64.4284,64.445,7700.0
2014-08-08 12:20:00,77.76,77.77,77.67,77.7,23200.0,64.4367,64.445,64.3621,64.387,23200.0
2014-08-08 12:25:00,77.69,77.7,77.6,77.61,20100.0,64.3787,64.387,64.3041,64.3124,20100.0
2014-08-08 12:30:00,77.6,77.63,77.58,77.6,11300.0,64.3041,64.329,64.2875,64.3041,11300.0
2014-08-08 12:35:00,77.61,77.66,77.58,77.66,18800.0,64.3124,64.3538,64.2875,64.3538,18800.0
2014-08-08 12:40:00,77.66,77.69,77.64,77.67,5300.0,64.3538,64.3787,64.3373,64.3621,5300.0
2014-08-08 12:45:00,77.67,77.69,77.63,77.68,34600.0,64.3621,64.3787,64.329,64.3704,34600.0
2014-08-08 12:50:00,77.68,77.76,77.66,77.76,6800.0,64.3704,64.4367,64.3538,64.4367,6800.0
2014-08-08 12:55:00,77.75,77.82,77.73,77.81,28400.0,64.4284,64.4864,64.4118,64.4781,28400.0
2014-08-08 13:00:00,77.81,77.87,77.8,77.87,23100.0,64.4781,64.5279,64.4698,64.5279,23100.0
2014-08-08 13:05:00,77.88,77.91,77.86,77.91,19500.0,64.5361,64.561,64.5196,64.561,19500.0
2014-08-08 13:10:00,77.91,78.03,77.89,78.02,29400.0,64.561,64.6604,64.5444,64.6522,29400.0
2014-08-08 13:15:00,78.03,78.21,78.01,78.21,29900.0,64.6604,64.8096,64.6439,64.8096,29900.0
2014-08-08 13:20:00,78.22,78.27,78.18,78.18,37700.0,64.8179,64.8593,64.7847,64.7847,37700.0
2014-08-08 13:25:00,78.18,78.31,78.16,78.28,32900.0,64.7847,64.8925,64.7682,64.8676,32900.0
2014-08-08 13:30:00,78.28,78.39,78.28,78.38,44900.0,64.8676,64.9588,64.8676,64.9505,44900.0
2014-08-08 13:35:00,78.38,78.47,78.38,78.43,19200.0,64.9505,65.025,64.9505,64.9919,19200.0
2014-08-08 13:40:00,78.45,78.55,78.44,78.5,19700.0,65.0085,65.0913,65.0002,65.0499,19700.0
2014-08-08 13:45:00,78.5,78.55,78.45,78.46,22700.0,65.0499,65.0913,65.0085,65.0168,22700.0
2014-08-08 13:50:00,78.48,78.56,78.48,78.53,23600.0,65.0333,65.0996,65.0333,65.0748,23600.0
2014-08-08 13:55:00,78.52,78.57,78.48,78.56,18400.0,65.0665,65.1079,65.0333,65.0996,18400.0
2014-08-08 14:00:00,78.56,78.56,78.47,78.51,24500.0,65.0996,65.0996,65.025,65.0582,24500.0
2014-08-08 14:05:00,78.52,78.6,78.52,78.59,17300.0,65.0665,65.1328,65.0665,65.1245,17300.0
2014-08-08 14:10:00,78.6,78.62,78.58,78.6,34500.0,65.1328,65.1493,65.1162,65.1328,34500.0
2014-08-08 14:15:00,78.61,78.62,78.55,78.62,19800.0,65.1411,65.1493,65.0913,65.1493,19800.0
2014-08-08 14:20:00,78.61,78.71,78.6,78.66,42000.0,65.1411,65.2239,65.1328,65.1825,42000.0
2014-08-08 14:25:00,78.67,78.73,78.67,78.72,17600.0,65.1908,65.2405,65.1908,65.2322,17600.0
2014-08-08 14:30:00,78.72,78.73,78.6,78.6,12200.0,65.2322,65.2405,65.1328,65.1328,12200.0
2014-08-08 14:35:00,78.61,78.66,78.61,78.65,14300.0,65.1411,65.1825,65.1411,65.1742,14300.0
2014-08-08 14:40:00,78.66,78.7,78.6,78.6,25700.0,65.1825,65.2156,65.1328,65.1328,25700.0
2014-08-08 14:45:00,78.61,78.64,78.6,78.61,9700.0,65.1411,65.1659,65.1328,65.1411,9700.0
2014-08-08 14:50:00,78.62,78.64,78.54,78.56,15700.0,65.1493,65.1659,65.0831,65.0996,15700.0
2014-08-08 14:55:00,78.55,78.56,78.46,78.49,18900.0,65.0913,65.0996,65.0168,65.0416,18900.0
2014-08-08 15:00:00,78.48,78.51,78.45,78.5,27500.0,65.0333,65.0582,65.0085,65.0499,27500.0
2014-08-08 15:05:00,78.51,78.56,78.51,78.56,25200.0,65.0582,65.0996,65.0582,65.0996,25200.0
2014-08-08 15:10:00,78.55,78.61,78.5,78.61,24400.0,65.0913,65.1411,65.0499,65.1411,24400.0
2014-08-08 15:15:00,78.6,78.65,78.6,78.64,27100.0,65.1328,65.1742,65.1328,65.1659,27100.0
2014-08-08 15:20:00,78.65,78.73,78.63,78.72,31700.0,65.1742,65.2405,65.1576,65.2322,31700.0
2014-08-08 15:25:00,78.72,78.83,78.72,78.83,32800.0,65.2322,65.3234,65.2322,65.3234,32800.0
2014-08-08 15:30:00,78.83,78.85,78.8,78.81,60300.0,65.3234,65.3399,65.2985,65.3068,60300.0
2014-08-08 15:35:00,78.8,78.84,78.77,78.84,53300.0,65.2985,65.3317,65.2736,65.3317,53300.0
2014-08-08 15:40:00,78.84,78.85,78.79,78.79,44200.0,65.3317,65.3399,65.2902,65.2902,44200.0
2014-08-08 15:45:00,78.79,78.82,78.77,78.81,75900.0,65.2902,65.3151,65.2736,65.3068,75900.0
2014-08-08 15:50:00,78.82,78.92,78.81,78.9,83700.0,65.3151,65.3979,65.3068,65.3814,83700.0
2014-08-08 15:55:00,78.9,78.91,78.83,78.85,164600.0,65.3814,65.3897,65.3234,65.3399,164600.0
2014-08-11 09:30:00,78.96,79.48,78.8,79.27,136900.0,65.4311,65.862,65.2985,65.688,136900.0
2014-08-11 09:35:00,79.26,79.3,79.2,79.26,53200.0,65.6797,65.7128,65.63,65.6797,53200.0
2014-08-11 09:40:00,79.27,79.34,79.24,79.29,52000.0,65.688,65.746,65.6631,65.7046,52000.0
2014-08-11 09:45:00,79.3,79.41,79.3,79.37,25300.0,65.7128,65.804,65.7128,65.7708,25300.0
2014-08-11 09:50:00,79.38,79.39,79.26,79.31,39600.0,65.7791,65.7874,65.6797,65.7211,39600.0
2014-08-11 09:55:00,79.33,79.38,79.28,79.37,31600.0,65.7377,65.7791,65.6963,65.7708,31600.0
2014-08-11 10:00:00,79.37,79.49,79.32,79.48,29500.0,65.7708,65.8703,65.7294,65.862,29500.0
2014-08-11 10:05:00,79.48,79.48,79.34,79.37,29500.0,65.862,65.862,65.746,65.7708,29500.0
2014-08-11 10:10:00,79.38,79.43,79.31,79.37,27400.0,65.7791,65.8206,65.7211,65.7708,27400.0
2014-08-11 10:15:00,79.37,79.45,79.34,79.44,48900.0,65.7708,65.8371,65.746,65.8289,48900.0
2014-08-11 10:20:00,79.44,79.44,79.32,79.36,22700.0,65.8289,65.8289,65.7294,65.7626,22700.0
2014-08-11 10:25:00,79.37,79.38,79.34,79.36,26300.0,65.7708,65.7791,65.746,65.7626,26300.0
2014-08-11 10:30:00,79.36,79.36,79.3,79.31,17600.0,65.7626,65.7626,65.7128,65.7211,17600.0
2014-08-11 10:35:00,79.32,79.42,79.31,79.36,32800.0,65.7294,65.8123,65.7211,65.7626,32800.0
2014-08-11 10:40:00,79.36,79.36,79.28,79.3,30000.0,65.7626,65.7626,65.6963,65.7128,30000.0
2014-08-11 10:45:00,79.31,79.35,79.25,79.25,22500.0,65.7211,65.7543,65.6714,65.6714,22500.0
2014-08-11 10:50:00,79.26,79.26,79.08,79.09,51100.0,65.6797,65.6797,65.5305,65.5388,51100.0
2014-08-11 10:55:00,79.09,79.12,79.03,79.12,31000.0,65.5388,65.5637,65.4891,65.5637,31000.0
2014-08-11 11:00:00,79.12,79.2,79.09,79.2,27400.0,65.5637,65.63,65.5388,65.63,27400.0
2014-08-11 11:05:00,79.21,79.34,79.21,79.34,14100.0,65.6383,65.746,65.6383,65.746,14100.0
2014-08-11 11:10:00,79.35,79.36,79.31,79.33,41400.0,65.7543,65.7626,65.7211,65.7377,41400.0
2014-08-11 11:15:00,79.34,79.49,79.33,79.49,13500.0,65.746,65.8703,65.7377,65.8703,13500.0
2014-08-11 11:20:00,79.48,79.52,79.45,79.45,31300.0,65.862,65.8951,65.8371,65.8371,31300.0
2014-08-11 11:25:00,79.44,79.5,79.44,79.45,15600.0,65.8289,65.8786,65.8289,65.8371,15600.0
2014-08-11 11:30:00,79.46,79.47,79.38,79.42,28500.0,65.8454,65.8537,65.7791,65.8123,28500.0
2014-08-11 11:35:00,79.42,79.44,79.36,79.4,13600.0,65.8123,65.8289,65.7626,65.7957,13600.0
2014-08-11 11:40:00,79.41,79.43,79.4,79.41,17700.0,65.804,65.8206,65.7957,65.804,17700.0
2014-08-11 11:45:00,79.42,79.43,79.38,79.41,10400.0,65.8123,65.8206,65.7791,65.804,10400.0
2014-08-11 11:50:00,79.43,79.44,79.39,79.44,13600.0,65.8206,65.8289,65.7874,65.8289,13600.0
2014-08-11 11:55:00,79.44,79.45,79.41,79.42,19100.0,65.8289,65.8371,65.804,65.8123,19100.0
2014-08-11 12:00:00,79.43,79.43,79.36,79.37,18700.0,65.8206,65.8206,65.7626,65.7708,18700.0
2014-08-11 12:05:00,79.38,79.43,79.38,79.39,41000.0,65.7791,65.8206,65.7791,65.7874,41000.0
2014-08-11 12:10:00,79.38,79.4,79.31,79.36,24900.0,65.7791,65.7957,65.7211,65.7626,24900.0
2014-08-11 12:15:00,79.35,79.4,79.29,79.4,18100.0,65.7543,65.7957,65.7046,65.7957,18100.0
2014-08-11 12:20:00,79.4,79.44,79.38,79.41,24800.0,65.7957,65.8289,65.7791,65.804,24800.0
2014-08-11 12:25:00,79.41,79.44,79.38,79.38,15000.0,65.804,65.8289,65.7791,65.7791,15000.0
2014-08-11 12:30:00,79.38,79.41,79.34,79.4,13300.0,65.7791,65.804,65.746,65.7957,13300.0
2014-08-11 12:35:00,79.39,79.41,79.32,79.33,17500.0,65.7874,65.804,65.7294,65.7377,17500.0
2014-08-11 12:40:00,79.33,79.39,79.33,79.37,14500.0,65.7377,65.7874,65.7377,65.7708,14500.0
2014-08-11 12:45:00,79.35,79.36,79.28,79.3,17300.0,65.7543,65.7626,65.6963,65.7128,17300.0
2014-08-11 12:50:00,79.31,79.31,79.23,79.28,30800.0,65.7211,65.7211,65.6548,65.6963,30800.0
2014-08-11 12:55:00,79.29,79.31,79.22,79.22,20500.0,65.7046,65.7211,65.6465,65.6465,20500.0
2014-08-11 13:00:00,79.23,79.23,79.15,79.15,28500.0,65.6548,65.6548,65.5885,65.5885,28500.0
2014-08-11 13:05:00,79.14,79.15,79.05,79.06,27500.0,65.5803,65.5885,65.5057,65.514,27500.0
2014-08-11 13:10:00,79.06,79.11,79.06,79.08,16400.0,65.514,65.5554,65.514,65.5305,16400.0
2014-08-11 13:15:00,79.08,79.08,79.0,79.01,60300.0,65.5305,65.5305,65.4642,65.4725,60300.0
2014-08-11 13:20:00,79.01,79.06,79.0,79.06,23700.0,65.4725,65.514,65.4642,65.514,23700.0
2014-08-11 13:25:00,79.06,79.11,79.02,79.02,16800.0,65.514,65.5554,65.4808,65.4808,16800.0
2014-08-11 13:30:00,79.02,79.03,78.84,78.86,77200.0,65.4808,65.4891,65.3317,65.3482,77200.0
2014-08-11 13:35:00,78.84,78.93,78.83,78.91,28800.0,65.3317,65.4062,65.3234,65.3897,28800.0
2014-08-11 13:40:00,78.91,78.93,78.86,78.86,36400.0,65.3897,65.4062,65.3482,65.3482,36400.0
2014-08-11 13:45:00,78.87,78.87,78.77,78.8,35300.0,65.3565,65.3565,65.2736,65.2985,35300.0
2014-08-11 13:50:00,78.8,78.81,78.68,78.7,32800.0,65.2985,65.3068,65.1991,65.2156,32800.0
2014-08-11 13:55:00,78.7,78.76,78.65,78.73,21200.0,65.2156,65.2654,65.1742,65.2405,21200.0
2014-08-11 14:00:00,78.73,78.73,78.61,78.71,23700.0,65.2405,65.2405,65.1411,65.2239,23700.0
2014-08-11 14:05:00,78.71,78.78,78.71,78.73,19000.0,65.2239,65.2819,65.2239,65.2405,19000.0
2014-08-11 14:10:00,78.73,78.73,78.66,78.69,32000.0,65.2405,65.2405,65.1825,65.2074,32000.0
2014-08-11 14:15:00,78.68,78.89,78.68,78.88,33000.0,65.1991,65.3731,65.1991,65.3648,33000.0
2014-08-11 14:20:00,78.88,78.98,78.88,78.92,24600.0,65.3648,65.4477,65.3648,65.3979,24600.0
2014-08-11 14:25:00,78.93,78.96,78.91,78.95,16100.0,65.4062,65.4311,65.3897,65.4228,16100.0
2014-08-11 14:30:00,78.95,78.98,78.88,78.98,18700.0,65.4228,65.4477,65.3648,65.4477,18700.0
2014-08-11 14:35:00,78.98,78.99,78.93,78.98,50100.0,65.4477,65.456,65.4062,65.4477,50100.0
2014-08-11 14:40:00,78.98,79.0,78.92,78.95,36700.0,65.4477,65.4642,65.3979,65.4228,36700.0
2014-08-11 14:45:00,78.95,78.98,78.92,78.92,29600.0,65.4228,65.4477,65.3979,65.3979,29600.0
2014-08-11 14:50:00,78.92,78.94,78.8,78.85,54700.0,65.3979,65.4145,65.2985,65.3399,54700.0
2014-08-11 14:55:00,78.86,78.94,78.86,78.9,32300.0,65.3482,65.4145,65.3482,65.3814,32300.0
2014-08-11 15:00:00,78.9,78.99,78.89,78.98,30600.0,65.3814,65.456,65.3731,65.4477,30600.0
2014-08-11 15:05:00,79.0,79.01,78.97,78.98,41900.0,65.4642,65.4725,65.4394,65.4477,41900.0
2014-08-11 15:10:00,78.98,78.99,78.92,78.98,73000.0,65.4477,65.456,65.3979,65.4477,73000.0
2014-08-11 15:15:00,78.97,79.01,78.97,78.99,29600.0,65.4394,65.4725,65.4394,65.456,29600.0
2014-08-11 15:20:00,78.99,79.0,78.96,78.99,18700.0,65.456,65.4642,65.4311,65.456,18700.0
2014-08-11 15:25:00,78.99,79.01,78.95,78.97,36400.0,65.456,65.4725,65.4228,65.4394,36400.0
2014-08-11 15:30:00,78.97,78.98,78.95,78.96,34800.0,65.4394,65.4477,65.4228,65.4311,34800.0
2014-08-11 15:35:00,78.96,78.97,78.93,78.95,43200.0,65.4311,65.4394,65.4062,65.4228,43200.0
2014-08-11 15:40:00,78.95,78.96,78.9,78.93,36600.0,65.4228,65.4311,65.3814,65.4062,36600.0
2014-08-11 15:45:00,78.94,78.97,78.92,78.95,65200.0,65.4145,65.4394,65.3979,65.4228,65200.0
2014-08-11 15:50:00,78.95,79.0,78.95,78.96,76300.0,65.4228,65.4642,65.4228,65.4311,76300.0
2014-08-11 15:55:00,78.97,78.98,78.94,78.96,88600.0,65.4394,65.4477,65.4145,65.4311,88600.0
2014-08-12 09:30:00,78.89,78.99,78.81,78.99,38300.0,65.3731,65.456,65.3068,65.456,38300.0
2014-08-12 09:35:00,78.99,79.11,78.96,79.02,13300.0,65.456,65.5554,65.4311,65.4808,13300.0
2014-08-12 09:40:00,79.04,79.19,79.04,79.09,6200.0,65.4974,65.6217,65.4974,65.5388,6200.0
2014-08-12 09:45:00,79.1,79.25,79.09,79.21,8000.0,65.5471,65.6714,65.5388,65.6383,8000.0
2014-08-12 09:50:00,79.18,79.18,78.84,78.84,17200.0,65.6134,65.6134,65.3317,65.3317,17200.0
2014-08-12 09:55:00,78.84,78.98,78.84,78.98,8500.0,65.3317,65.4477,65.3317,65.4477,8500.0
2014-08-12 10:00:00,78.97,78.98,78.92,78.94,14100.0,65.4394,65.4477,65.3979,65.4145,14100.0
2014-08-12 10:05:00,78.96,79.04,78.83,78.83,11600.0,65.4311,65.4974,65.3234,65.3234,11600.0
2014-08-12 10:10:00,78.84,78.86,78.77,78.84,14000.0,65.3317,65.3482,65.2736,65.3317,14000.0
2014-08-12 10:15:00,78.85,78.85,78.73,78.77,18300.0,65.3399,65.3399,65.2405,65.2736,18300.0
2014-08-12 10:20:00,78.77,78.81,78.73,78.81,15600.0,65.2736,65.3068,65.2405,65.3068,15600.0
2014-08-12 10:25:00,78.82,78.9,78.78,78.9,12500.0,65.3151,65.3814,65.2819,65.3814,12500.0
2014-08-12 10:30:00,78.89,78.89,78.82,78.88,12100.0,65.3731,65.3731,65.3151,65.3648,12100.0
2014-08-12 10:35:00,78.87,78.87,78.77,78.8,18700.0,65.3565,65.3565,65.2736,65.2985,18700.0
2014-08-12 10:40:00,78.8,78.87,78.78,78.78,10900.0,65.2985,65.3565,65.2819,65.2819,10900.0
2014-08-12 10:45:00,78.76,78.84,78.66,78.66,15000.0,65.2654,65.3317,65.1825,65.1825,15000.0
2014-08-12 10:50:00,78.67,78.79,78.67,78.79,12000.0,65.1908,65.2902,65.1908,65.2902,12000.0
2014-08-12 10:55:00,78.79,78.8,78.7,78.72,9400.0,65.2902,65.2985,65.2156,65.2322,9400.0
2014-08-12 11:00:00,78.71,78.71,78.54,78.57,22200.0,65.2239,65.2239,65.0831,65.1079,22200.0
2014-08-12 11:05:00,78.57,78.58,78.44,78.51,16300.0,65.1079,65.1162,65.0002,65.0582,16300.0
2014-08-12 11:10:00,78.52,78.57,78.5,78.54,16700.0,65.0665,65.1079,65.0499,65.0831,16700.0
2014-08-12 11:15:00,78.55,78.64,78.54,78.64,13900.0,65.0913,65.1659,65.0831,65.1659,13900.0
2014-08-12 11:20:00,78.64,78.7,78.63,78.67,22100.0,65.1659,65.2156,65.1576,65.1908,22100.0
2014-08-12 11:25:00,78.68,78.74,78.64,78.72,9900.0,65.1991,65.2488,65.1659,65.2322,9900.0
2014-08-12 11:30:00,78.72,78.73,78.68,78.68,10700.0,65.2322,65.2405,65.1991,65.1991,10700.0
2014-08-12 11:35:00,78.68,78.68,78.58,78.58,11700.0,65.1991,65.1991,65.1162,65.1162,11700.0
2014-08-12 11:40:00,78.58,78.63,78.58,78.59,9700.0,65.1162,65.1576,65.1162,65.1245,9700.0
2014-08-12 11:45:00,78.58,78.71,78.58,78.71,6300.0,65.1162,65.2239,65.1162,65.2239,6300.0
2014-08-12 11:50:00,78.7,78.73,78.65,78.66,16800.0,65.2156,65.2405,65.1742,65.1825,16800.0
2014-08-12 11:55:00,78.65,78.7,78.65,78.65,6500.0,65.1742,65.2156,65.1742,65.1742,6500.0
2014-08-12 12:00:00,78.65,78.65,78.57,78.6,15000.0,65.1742,65.1742,65.1079,65.1328,15000.0
2014-08-12 12:05:00,78.6,78.65,78.57,78.65,5800.0,65.1328,65.1742,65.1079,65.1742,5800.0
2014-08-12 12:10:00,78.67,78.76,78.67,78.76,7900.0,65.1908,65.2654,65.1908,65.2654,7900.0
2014-08-12 12:15:00,78.77,78.77,78.65,78.65,9900.0,65.2736,65.2736,65.1742,65.1742,9900.0
2014-08-12 12:20:00,78.64,78.71,78.64,78.71,11900.0,65.1659,65.2239,65.1659,65.2239,11900.0
2014-08-12 12:25:00,78.71,78.74,78.7,78.7,11300.0,65.2239,65.2488,65.2156,65.2156,11300.0
2014-08-12 12:30:00,78.71,78.74,78.7,78.7,17600.0,65.2239,65.2488,65.2156,65.2156,17600.0
2014-08-12 12:35:00,78.71,78.75,78.7,78.71,39700.0,65.2239,65.2571,65.2156,65.2239,39700.0
2014-08-12 12:40:00,78.73,78.75,78.7,78.72,55100.0,65.2405,65.2571,65.2156,65.2322,55100.0
2014-08-12 12:45:00,78.71,78.73,78.69,78.7,14700.0,65.2239,65.2405,65.2074,65.2156,14700.0
2014-08-12 12:50:00,78.69,78.7,78.67,78.69,10200.0,65.2074,65.2156,65.1908,65.2074,10200.0
2014-08-12 12:55:00,78.7,78.71,78.65,78.65,14600.0,65.2156,65.2239,65.1742,65.1742,14600.0
2014-08-12 13:00:00,78.65,78.68,78.55,78.68,43600.0,65.1742,65.1991,65.0913,65.1991,43600.0
2014-08-12 13:05:00,78.7,78.73,78.67,78.69,16800.0,65.2156,65.2405,65.1908,65.2074,16800.0
2014-08-12 13:10:00,78.69,78.73,78.61,78.65,34200.0,65.2074,65.2405,65.1411,65.1742,34200.0
2014-08-12 13:15:00,78.65,78.69,78.63,78.63,20600.0,65.1742,65.2074,65.1576,65.1576,20600.0
2014-08-12 13:20:00,78.63,78.69,78.63,78.64,24000.0,65.1576,65.2074,65.1576,65.1659,24000.0
2014-08-12 13:25:00,78.65,78.7,78.59,78.68,54900.0,65.1742,65.2156,65.1245,65.1991,54900.0
2014-08-12 13:30:00,78.69,78.72,78.59,78.59,26600.0,65.2074,65.2322,65.1245,65.1245,26600.0
2014-08-12 13:35:00,78.59,78.6,78.55,78.56,8400.0,65.1245,65.1328,65.0913,65.0996,8400.0
2014-08-12 13:40:00,78.57,78.62,78.53,78.54,17900.0,65.1079,65.1493,65.0748,65.0831,17900.0
2014-08-12 13:45:00,78.55,78.57,78.5,78.51,14000.0,65.0913,65.1079,65.0499,65.0582,14000.0
2014-08-12 13:50:00,78.52,78.53,78.5,78.53,21300.0,65.0665,65.0748,65.0499,65.0748,21300.0
2014-08-12 13:55:00,78.53,78.53,78.5,78.51,10900.0,65.0748,65.0748,65.0499,65.0582,10900.0
2014-08-12 14:00:00,78.51,78.52,78.45,78.5,15700.0,65.0582,65.0665,65.0085,65.0499,15700.0
2014-08-12 14:05:00,78.49,78.5,78.41,78.41,10700.0,65.0416,65.0499,64.9753,64.9753,10700.0
2014-08-12 14:10:00,78.41,78.45,78.4,78.44,11200.0,64.9753,65.0085,64.967,65.0002,11200.0
2014-08-12 14:15:00,78.44,78.44,78.35,78.4,19500.0,65.0002,65.0002,64.9256,64.967,19500.0
2014-08-12 14:20:00,78.4,78.46,78.4,78.46,10500.0,64.967,65.0168,64.967,65.0168,10500.0
2014-08-12 14:25:00,78.48,78.51,78.4,78.44,14400.0,65.0333,65.0582,64.967,65.0002,14400.0
2014-08-12 14:30:00,78.44,78.45,78.33,78.42,9000.0,65.0002,65.0085,64.909,64.9836,9000.0
2014-08-12 14:35:00,78.42,78.54,78.42,78.54,33300.0,64.9836,65.0831,64.9836,65.0831,33300.0
2014-08-12 14:40:00,78.55,78.6,78.53,78.56,10300.0,65.0913,65.1328,65.0748,65.0996,10300.0
2014-08-12 14:45:00,78.56,78.56,78.51,78.55,30100.0,65.0996,65.0996,65.0582,65.0913,30100.0
2014-08-12 14:50:00,78.55,78.57,78.52,78.54,16100.0,65.0913,65.1079,65.0665,65.0831,16100.0
2014-08-12 14:55:00,78.54,78.55,78.51,78.52,14900.0,65.0831,65.0913,65.0582,65.0665,14900.0
2014-08-12 15:00:00,78.51,78.53,78.49,78.52,17500.0,65.0582,65.0748,65.0416,65.0665,17500.0
2014-08-12 15:05:00,78.51,78.53,78.51,78.51,33100.0,65.0582,65.0748,65.0582,65.0582,33100.0
2014-08-12 15:10:00,78.52,78.53,78.5,78.53,19800.0,65.0665,65.0748,65.0499,65.0748,19800.0
2014-08-12 15:15:00,78.53,78.55,78.5,78.55,15000.0,65.0748,65.0913,65.0499,65.0913,15000.0
2014-08-12 15:20:00,78.55,78.56,78.51,78.56,25100.0,65.0913,65.0996,65.0582,65.0996,25100.0
2014-08-12 15:25:00,78.56,78.57,78.53,78.55,12300.0,65.0996,65.1079,65.0748,65.0913,12300.0
2014-08-12 15:30:00,78.54,78.54,78.5,78.51,26300.0,65.0831,65.0831,65.0499,65.0582,26300.0
2014-08-12 15:35:00,78.51,78.59,78.51,78.56,46900.0,65.0582,65.1245,65.0582,65.0996,46900.0
2014-08-12 15:40:00,78.56,78.6,78.56,78.59,63600.0,65.0996,65.1328,65.0996,65.1245,63600.0
2014-08-12 15:45:00,78.59,78.6,78.57,78.57,47100.0,65.1245,65.1328,65.1079,65.1079,47100.0
2014-08-12 15:50:00,78.57,78.61,78.56,78.58,93200.0,65.1079,65.1411,65.0996,65.1162,93200.0
2014-08-12 15:55:00,78.58,78.6,78.55,78.58,85700.0,65.1162,65.1328,65.0913,65.1162,85700.0
2014-08-13 09:30:00,78.99,79.25,78.75,78.96,94600.0,65.456,65.6714,65.2571,65.4311,94600.0
2014-08-13 09:35:00,78.94,78.94,78.64,78.69,28400.0,65.4145,65.4145,65.1659,65.2074,28400.0
2014-08-13 09:40:00,78.74,78.87,78.71,78.87,17700.0,65.2488,65.3565,65.2239,65.3565,17700.0
2014-08-13 09:45:00,78.84,78.84,78.53,78.54,17900.0,65.3317,65.3317,65.0748,65.0831,17900.0
2014-08-13 09:50:00,78.52,78.58,78.52,78.55,18600.0,65.0665,65.1162,65.0665,65.0913,18600.0
2014-08-13 09:55:00,78.56,78.64,78.54,78.64,12600.0,65.0996,65.1659,65.0831,65.1659,12600.0
2014-08-13 10:00:00,78.66,78.68,78.61,78.68,23000.0,65.1825,65.1991,65.1411,65.1991,23000.0
2014-08-13 10:05:00,78.66,78.79,78.64,78.75,17100.0,65.1825,65.2902,65.1659,65.2571,17100.0
2014-08-13 10:10:00,78.74,78.76,78.68,78.69,13200.0,65.2488,65.2654,65.1991,65.2074,13200.0
2014-08-13 10:15:00,78.68,78.71,78.62,78.69,18400.0,65.1991,65.2239,65.1493,65.2074,18400.0
2014-08-13 10:20:00,78.68,78.71,78.66,78.68,18400.0,65.1991,65.2239,65.1825,65.1991,18400.0
2014-08-13 10:25:00,78.68,78.7,78.59,78.63,11700.0,65.1991,65.2156,65.1245,65.1576,11700.0
2014-08-13 10:30:00,78.64,78.72,78.63,78.71,10800.0,65.1659,65.2322,65.1576,65.2239,10800.0
2014-08-13 10:35:00,78.72,78.82,78.72,78.82,20100.0,65.2322,65.3151,65.2322,65.3151,20100.0
2014-08-13 10:40:00,78.83,78.85,78.79,78.8,25900.0,65.3234,65.3399,65.2902,65.2985,25900.0
2014-08-13 10:45:00,78.8,78.8,78.76,78.8,11700.0,65.2985,65.2985,65.2654,65.2985,11700.0
2014-08-13 10:50:00,78.8,78.86,78.72,78.73,34000.0,65.2985,65.3482,65.2322,65.2405,34000.0
2014-08-13 10:55:00,78.73,78.73,78.65,78.69,21100.0,65.2405,65.2405,65.1742,65.2074,21100.0
2014-08-13 11:00:00,78.7,78.78,78.7,78.78,17800.0,65.2156,65.2819,65.2156,65.2819,17800.0
2014-08-13 11:05:00,78.78,78.83,78.77,78.82,21100.0,65.2819,65.3234,65.2736,65.3151,21100.0
2014-08-13 11:10:00,78.83,78.89,78.81,78.85,18600.0,65.3234,65.3731,65.3068,65.3399,18600.0
2014-08-13 11:15:00,78.85,78.92,78.84,78.92,12700.0,65.3399,65.3979,65.3317,65.3979,12700.0
2014-08-13 11:20:00,78.92,78.93,78.88,78.91,13800.0,65.3979,65.4062,65.3648,65.3897,13800.0
2014-08-13 11:25:00,78.89,78.98,78.89,78.97,16700.0,65.3731,65.4477,65.3731,65.4394,16700.0
2014-08-13 11:30:00,78.97,79.0,78.92,79.0,18800.0,65.4394,65.4642,65.3979,65.4642,18800.0
2014-08-13 11:35:00,79.0,79.08,79.0,79.06,31100.0,65.4642,65.5305,65.4642,65.514,31100.0
2014-08-13 11:40:00,79.06,79.1,79.06,79.09,8400.0,65.514,65.5471,65.514,65.5388,8400.0
2014-08-13 11:45:00,79.09,79.11,79.07,79.08,6400.0,65.5388,65.5554,65.5222,65.5305,6400.0
2014-08-13 11:50:00,79.09,79.09,79.03,79.03,18300.0,65.5388,65.5388,65.4891,65.4891,18300.0
2014-08-13 11:55:00,79.03,79.08,79.02,79.02,33300.0,65.4891,65.5305,65.4808,65.4808,33300.0
2014-08-13 12:00:00,79.01,79.04,78.97,78.99,20800.0,65.4725,65.4974,65.4394,65.456,20800.0
2014-08-13 12:05:00,78.99,79.0,78.9,78.95,12000.0,65.456,65.4642,65.3814,65.4228,12000.0
2014-08-13 12:10:00,78.96,78.96,78.91,78.92,14700.0,65.4311,65.4311,65.3897,65.3979,14700.0
2014-08-13 12:15:00,78.92,78.95,78.85,78.87,35700.0,65.3979,65.4228,65.3399,65.3565,35700.0
2014-08-13 12:20:00,78.88,78.89,78.84,78.88,23300.0,65.3648,65.3731,65.3317,65.3648,23300.0
2014-08-13 12:25:00,78.88,78.89,78.84,78.86,13900.0,65.3648,65.3731,65.3317,65.3482,13900.0
2014-08-13 12:30:00,78.87,78.92,78.86,78.92,13200.0,65.3565,65.3979,65.3482,65.3979,13200.0
2014-08-13 12:35:00,78.91,78.94,78.91,78.94,8600.0,65.3897,65.4145,65.3897,65.4145,8600.0
2014-08-13 12:40:00,78.94,78.94,78.89,78.9,23300.0,65.4145,65.4145,65.3731,65.3814,23300.0
2014-08-13 12:45:00,78.9,78.94,78.88,78.91,13300.0,65.3814,65.4145,65.3648,65.3897,13300.0
2014-08-13 12:50:00,78.91,78.92,78.9,78.92,14500.0,65.3897,65.3979,65.3814,65.3979,14500.0
2014-08-13 12:55:00,78.92,78.97,78.92,78.97,11400.0,65.3979,65.4394,65.3979,65.4394,11400.0
2014-08-13 13:00:00,78.97,79.0,78.96,79.0,26600.0,65.4394,65.4642,65.4311,65.4642,26600.0
2014-08-13 13:05:00,79.0,79.07,79.0,79.01,34600.0,65.4642,65.5222,65.4642,65.4725,34600.0
2014-08-13 13:10:00,79.01,79.04,79.01,79.04,6300.0,65.4725,65.4974,65.4725,65.4974,6300.0
2014-08-13 13:15:00,79.03,79.08,79.01,79.06,40700.0,65.4891,65.5305,65.4725,65.514,40700.0
2014-08-13 13:20:00,79.06,79.08,79.04,79.08,18800.0,65.514,65.5305,65.4974,65.5305,18800.0
2014-08-13 13:25:00,79.07,79.1,79.05,79.1,15300.0,65.5222,65.5471,65.5057,65.5471,15300.0
2014-08-13 13:30:00,79.1,79.14,79.08,79.09,17200.0,65.5471,65.5803,65.5305,65.5388,17200.0
2014-08-13 13:35:00,79.09,79.15,79.09,79.15,10500.0,65.5388,65.5885,65.5388,65.5885,10500.0
2014-08-13 13:40:00,79.14,79.16,79.13,79.14,13700.0,65.5803,65.5968,65.572,65.5803,13700.0
2014-08-13 13:45:00,79.15,79.17,79.12,79.15,13100.0,65.5885,65.6051,65.5637,65.5885,13100.0
2014-08-13 13:50:00,79.15,79.16,79.13,79.14,13300.0,65.5885,65.5968,65.572,65.5803,13300.0
2014-08-13 13:55:00,79.14,79.14,79.05,79.06,21000.0,65.5803,65.5803,65.5057,65.514,21000.0
2014-08-13 14:00:00,79.06,79.08,79.06,79.08,11100.0,65.514,65.5305,65.514,65.5305,11100.0
2014-08-13 14:05:00,79.08,79.1,79.03,79.05,25100.0,65.5305,65.5471,65.4891,65.5057,25100.0
2014-08-13 14:10:00,79.04,79.1,79.04,79.06,34900.0,65.4974,65.5471,65.4974,65.514,34900.0
2014-08-13 14:15:00,79.06,79.1,79.05,79.06,34200.0,65.514,65.5471,65.5057,65.514,34200.0
2014-08-13 14:20:00,79.05,79.06,79.01,79.02,18100.0,65.5057,65.514,65.4725,65.4808,18100.0
2014-08-13 14:25:00,79.02,79.04,78.99,79.0,9500.0,65.4808,65.4974,65.456,65.4642,9500.0
2014-08-13 14:30:00,79.01,79.03,79.0,79.0,11700.0,65.4725,65.4891,65.4642,65.4642,11700.0
2014-08-13 14:35:00,79.01,79.07,79.01,79.05,25300.0,65.4725,65.5222,65.4725,65.5057,25300.0
2014-08-13 14:40:00,79.06,79.07,79.04,79.06,16200.0,65.514,65.5222,65.4974,65.514,16200.0
2014-08-13 14:45:00,79.06,79.06,79.03,79.05,11900.0,65.514,65.514,65.4891,65.5057,11900.0
2014-08-13 14:50:00,79.05,79.08,79.03,79.08,15000.0,65.5057,65.5305,65.4891,65.5305,15000.0
2014-08-13 14:55:00,79.08,79.12,79.07,79.1,11300.0,65.5305,65.5637,65.5222,65.5471,11300.0
2014-08-13 15:00:00,79.1,79.11,79.01,79.04,28700.0,65.5471,65.5554,65.4725,65.4974,28700.0
2014-08-13 15:05:00,79.04,79.06,79.02,79.04,16400.0,65.4974,65.514,65.4808,65.4974,16400.0
2014-08-13 15:10:00,79.03,79.06,79.0,79.03,11100.0,65.4891,65.514,65.4642,65.4891,11100.0
2014-08-13 15:15:00,79.04,79.05,79.0,79.03,12100.0,65.4974,65.5057,65.4642,65.4891,12100.0
2014-08-13 15:20:00,79.02,79.06,79.02,79.03,15000.0,65.4808,65.514,65.4808,65.4891,15000.0
2014-08-13 15:25:00,79.05,79.06,79.04,79.06,19100.0,65.5057,65.514,65.4974,65.514,19100.0
2014-08-13 15:30:00,79.05,79.05,79.0,79.0,14600.0,65.5057,65.5057,65.4642,65.4642,14600.0
2014-08-13 15:35:00,79.02,79.03,78.97,78.97,61600.0,65.4808,65.4891,65.4394,65.4394,61600.0
2014-08-13 15:40:00,78.98,79.0,78.97,79.0,55200.0,65.4477,65.4642,65.4394,65.4642,55200.0
2014-08-13 15:45:00,79.0,79.02,78.95,79.0,106000.0,65.4642,65.4808,65.4228,65.4642,106000.0
2014-08-13 15:50:00,79.0,79.01,78.96,78.99,61800.0,65.4642,65.4725,65.4311,65.456,61800.0
2014-08-13 15:55:00,78.98,79.0,78.95,79.0,118000.0,65.4477,65.4642,65.4228,65.4642,118000.0
2014-08-14 09:30:00,79.19,79.2,79.01,79.16,35300.0,65.6217,65.63,65.4725,65.5968,35300.0
2014-08-14 09:35:00,79.13,79.19,79.11,79.11,13100.0,65.572,65.6217,65.5554,65.5554,13100.0
2014-08-14 09:40:00,79.12,79.13,78.96,78.97,12800.0,65.5637,65.572,65.4311,65.4394,12800.0
2014-08-14 09:45:00,78.97,79.02,78.93,78.95,10700.0,65.4394,65.4808,65.4062,65.4228,10700.0
2014-08-14 09:50:00,78.94,78.98,78.91,78.91,9500.0,65.4145,65.4477,65.3897,65.3897,9500.0
2014-08-14 09:55:00,78.91,78.95,78.91,78.93,12700.0,65.3897,65.4228,65.3897,65.4062,12700.0
2014-08-14 10:00:00,78.94,79.0,78.94,78.99,10200.0,65.4145,65.4642,65.4145,65.456,10200.0
2014-08-14 10:05:00,79.0,79.02,78.92,78.95,15900.0,65.4642,65.4808,65.3979,65.4228,15900.0
2014-08-14 10:10:00,78.94,79.01,78.94,78.99,18300.0,65.4145,65.4725,65.4145,65.456,18300.0
2014-08-14 10:15:00,78.98,79.03,78.93,78.93,43600.0,65.4477,65.4891,65.4062,65.4062,43600.0
2014-08-14 10:20:00,78.92,78.94,78.88,78.91,15900.0,65.3979,65.4145,65.3648,65.3897,15900.0
2014-08-14 10:25:00,78.92,78.97,78.9,78.91,15700.0,65.3979,65.4394,65.3814,65.3897,15700.0
2014-08-14 10:30:00,78.92,78.94,78.89,78.91,9900.0,65.3979,65.4145,65.3731,65.3897,9900.0
2014-08-14 10:35:00,78.91,78.97,78.9,78.96,6200.0,65.3897,65.4394,65.3814,65.4311,6200.0
2014-08-14 10:40:00,78.96,78.99,78.92,78.97,10400.0,65.4311,65.456,65.3979,65.4394,10400.0
2014-08-14 10:45:00,78.98,79.06,78.98,79.03,12200.0,65.4477,65.514,65.4477,65.4891,12200.0
2014-08-14 10:50:00,79.01,79.02,78.92,78.92,13100.0,65.4725,65.4808,65.3979,65.3979,13100.0
2014-08-14 10:55:00,78.93,78.95,78.91,78.95,12600.0,65.4062,65.4228,65.3897,65.4228,12600.0
2014-08-14 11:00:00,78.93,78.99,78.93,78.99,8100.0,65.4062,65.456,65.4062,65.456,8100.0
2014-08-14 11:05:00,79.0,79.03,79.0,79.0,17400.0,65.4642,65.4891,65.4642,65.4642,17400.0
2014-08-14 11:10:00,79.0,79.02,78.98,79.0,13600.0,65.4642,65.4808,65.4477,65.4642,13600.0
2014-08-14 11:15:00,78.99,79.02,78.99,79.0,11200.0,65.456,65.4808,65.456,65.4642,11200.0
2014-08-14 11:20:00,79.0,79.03,79.0,79.02,10200.0,65.4642,65.4891,65.4642,65.4808,10200.0
2014-08-14 11:25:00,79.01,79.04,78.98,79.0,14800.0,65.4725,65.4974,65.4477,65.4642,14800.0
2014-08-14 11:30:00,79.0,79.03,78.98,78.99,13100.0,65.4642,65.4891,65.4477,65.456,13100.0
2014-08-14 11:35:00,78.99,79.02,78.97,78.99,18300.0,65.456,65.4808,65.4394,65.456,18300.0
2014-08-14 11:40:00,79.0,79.04,79.0,79.03,8000.0,65.4642,65.4974,65.4642,65.4891,8000.0
2014-08-14 11:45:00,79.03,79.06,79.03,79.04,13400.0,65.4891,65.514,65.4891,65.4974,13400.0
2014-08-14 11:50:00,79.03,79.05,79.01,79.02,11900.0,65.4891,65.5057,65.4725,65.4808,11900.0
2014-08-14 11:55:00,79.03,79.09,79.03,79.08,5300.0,65.4891,65.5388,65.4891,65.5305,5300.0
2014-08-14 12:00:00,79.09,79.1,79.05,79.05,14100.0,65.5388,65.5471,65.5057,65.5057,14100.0
2014-08-14 12:05:00,79.07,79.09,79.05,79.07,11700.0,65.5222,65.5388,65.5057,65.5222,11700.0
2014-08-14 12:10:00,79.08,79.13,79.08,79.13,9800.0,65.5305,65.572,65.5305,65.572,9800.0
2014-08-14 12:15:00,79.13,79.17,79.12,79.13,12900.0,65.572,65.6051,65.5637,65.572,12900.0
2014-08-14 12:20:00,79.13,79.13,79.1,79.11,5800.0,65.572,65.572,65.5471,65.5554,5800.0
2014-08-14 12:25:00,79.11,79.12,79.08,79.1,12900.0,65.5554,65.5637,65.5305,65.5471,12900.0
2014-08-14 12:30:00,79.11,79.13,79.09,79.11,12300.0,65.5554,65.572,65.5388,65.5554,12300.0
2014-08-14 12:35:00,79.12,79.12,79.09,79.11,15100.0,65.5637,65.5637,65.5388,65.5554,15100.0
2014-08-14 12:40:00,79.11,79.14,79.11,79.13,10800.0,65.5554,65.5803,65.5554,65.572,10800.0
2014-08-14 12:45:00,79.12,79.13,79.07,79.09,24300.0,65.5637,65.572,65.5222,65.5388,24300.0
2014-08-14 12:50:00,79.09,79.12,79.09,79.1,9700.0,65.5388,65.5637,65.5388,65.5471,9700.0
2014-08-14 12:55:00,79.1,79.11,79.05,79.06,8800.0,65.5471,65.5554,65.5057,65.514,8800.0
2014-08-14 13:00:00,79.07,79.09,79.05,79.09,13500.0,65.5222,65.5388,65.5057,65.5388,13500.0
2014-08-14 13:05:00,79.09,79.1,79.03,79.06,12100.0,65.5388,65.5471,65.4891,65.514,12100.0
2014-08-14 13:10:00,79.06,79.12,79.06,79.09,23100.0,65.514,65.5637,65.514,65.5388,23100.0
2014-08-14 13:15:00,79.08,79.17,79.08,79.17,11700.0,65.5305,65.6051,65.5305,65.6051,11700.0
2014-08-14 13:20:00,79.17,79.2,79.11,79.11,25000.0,65.6051,65.63,65.5554,65.5554,25000.0
2014-08-14 13:25:00,79.12,79.14,79.12,79.13,5800.0,65.5637,65.5803,65.5637,65.572,5800.0
2014-08-14 13:30:00,79.13,79.17,79.13,79.17,4900.0,65.572,65.6051,65.572,65.6051,4900.0
2014-08-14 13:35:00,79.17,79.19,79.07,79.08,40900.0,65.6051,65.6217,65.5222,65.5305,40900.0
2014-08-14 13:40:00,79.08,79.12,79.04,79.06,11900.0,65.5305,65.5637,65.4974,65.514,11900.0
2014-08-14 13:45:00,79.06,79.07,79.05,79.06,8200.0,65.514,65.5222,65.5057,65.514,8200.0
2014-08-14 13:50:00,79.06,79.06,79.03,79.04,12800.0,65.514,65.514,65.4891,65.4974,12800.0
2014-08-14 13:55:00,79.04,79.05,79.01,79.02,9600.0,65.4974,65.5057,65.4725,65.4808,9600.0
2014-08-14 14:00:00,79.02,79.02,78.94,78.94,31500.0,65.4808,65.4808,65.4145,65.4145,31500.0
2014-08-14 14:05:00,78.94,78.98,78.91,78.98,22700.0,65.4145,65.4477,65.3897,65.4477,22700.0
2014-08-14 14:10:00,78.98,79.03,78.98,79.01,9200.0,65.4477,65.4891,65.4477,65.4725,9200.0
2014-08-14 14:15:00,79.01,79.03,78.98,79.02,13500.0,65.4725,65.4891,65.4477,65.4808,13500.0
2014-08-14 14:20:00,79.02,79.07,79.02,79.07,10700.0,65.4808,65.5222,65.4808,65.5222,10700.0
2014-08-14 14:25:00,79.07,79.09,79.07,79.08,11000.0,65.5222,65.5388,65.5222,65.5305,11000.0
2014-08-14 14:30:00,79.09,79.11,79.07,79.08,18000.0,65.5388,65.5554,65.5222,65.5305,18000.0
2014-08-14 14:35:00,79.09,79.09,79.05,79.06,8800.0,65.5388,65.5388,65.5057,65.514,8800.0
2014-08-14 14:40:00,79.06,79.06,79.02,79.06,35800.0,65.514,65.514,65.4808,65.514,35800.0
2014-08-14 14:45:00,79.06,79.07,79.03,79.04,13700.0,65.514,65.5222,65.4891,65.4974,13700.0
2014-08-14 14:50:00,79.04,79.07,79.03,79.05,17700.0,65.4974,65.5222,65.4891,65.5057,17700.0
2014-08-14 14:55:00,79.06,79.08,79.03,79.05,34700.0,65.514,65.5305,65.4891,65.5057,34700.0
2014-08-14 15:00:00,79.05,79.1,79.05,79.1,21200.0,65.5057,65.5471,65.5057,65.5471,21200.0
2014-08-14 15:05:00,79.12,79.17,79.12,79.16,15700.0,65.5637,65.6051,65.5637,65.5968,15700.0
2014-08-14 15:10:00,79.17,79.23,79.17,79.21,22100.0,65.6051,65.6548,65.6051,65.6383,22100.0
2014-08-14 15:15:00,79.21,79.23,79.18,79.23,10400.0,65.6383,65.6548,65.6134,65.6548,10400.0
2014-08-14 15:20:00,79.23,79.25,79.22,79.22,24100.0,65.6548,65.6714,65.6465,65.6465,24100.0
2014-08-14 15:25:00,79.23,79.24,79.21,79.23,48200.0,65.6548,65.6631,65.6383,65.6548,48200.0
2014-08-14 15:30:00,79.23,79.23,79.19,79.22,31400.0,65.6548,65.6548,65.6217,65.6465,31400.0
2014-08-14 15:35:00,79.23,79.25,79.21,79.24,16300.0,65.6548,65.6714,65.6383,65.6631,16300.0
2014-08-14 15:40:00,79.24,79.26,79.24,79.25,43200.0,65.6631,65.6797,65.6631,65.6714,43200.0
2014-08-14 15:45:00,79.26,79.27,79.24,79.26,43700.0,65.6797,65.688,65.6631,65.6797,43700.0
2014-08-14 15:50:00,79.25,79.26,79.22,79.24,53700.0,65.6714,65.6797,65.6465,65.6631,53700.0
2014-08-14 15:55:00,79.24,79.27,79.22,79.27,91500.0,65.6631,65.688,65.6465,65.688,91500.0
2014-08-15 09:30:00,79.48,79.69,79.48,79.64,246400.0,65.862,66.036,65.862,65.9946,246400.0
2014-08-15 09:35:00,79.57,79.85,79.53,79.78,18800.0,65.9366,66.1686,65.9034,66.1106,18800.0
2014-08-15 09:40:00,79.76,79.93,79.76,79.76,64000.0,66.094,66.2349,66.094,66.094,64000.0
2014-08-15 09:45:00,79.76,79.81,79.73,79.78,67800.0,66.094,66.1355,66.0692,66.1106,67800.0
2014-08-15 09:50:00,79.79,79.83,79.75,79.83,14300.0,66.1189,66.152,66.0857,66.152,14300.0
2014-08-15 09:55:00,79.82,79.84,79.76,79.82,18800.0,66.1437,66.1603,66.094,66.1437,18800.0
2014-08-15 10:00:00,79.83,79.84,79.76,79.79,32900.0,66.152,66.1603,66.094,66.1189,32900.0
2014-08-15 10:05:00,79.78,79.85,79.77,79.82,26200.0,66.1106,66.1686,66.1023,66.1437,26200.0
2014-08-15 10:10:00,79.82,79.82,79.71,79.73,48000.0,66.1437,66.1437,66.0526,66.0692,48000.0
2014-08-15 10:15:00,79.73,79.81,79.64,79.73,19600.0,66.0692,66.1355,65.9946,66.0692,19600.0
2014-08-15 10:20:00,79.74,79.79,79.69,79.78,12700.0,66.0774,66.1189,66.036,66.1106,12700.0
2014-08-15 10:25:00,79.77,79.79,79.71,79.72,22500.0,66.1023,66.1189,66.0526,66.0609,22500.0
2014-08-15 10:30:00,79.73,79.76,79.68,79.76,38800.0,66.0692,66.094,66.0277,66.094,38800.0
2014-08-15 10:35:00,79.76,79.8,79.69,79.69,24000.0,66.094,66.1272,66.036,66.036,24000.0
2014-08-15 10:40:00,79.69,79.69,79.43,79.45,65700.0,66.036,66.036,65.8206,65.8371,65700.0
2014-08-15 10:45:00,79.45,79.49,79.34,79.38,42600.0,65.8371,65.8703,65.746,65.7791,42600.0
2014-08-15 10:50:00,79.36,79.37,79.15,79.19,41700.0,65.7626,65.7708,65.5885,65.6217,41700.0
2014-08-15 10:55:00,79.21,79.24,79.04,79.24,59900.0,65.6383,65.6631,65.4974,65.6631,59900.0
2014-08-15 11:00:00,79.24,79.24,79.07,79.07,19600.0,65.6631,65.6631,65.5222,65.5222,19600.0
2014-08-15 11:05:00,79.09,79.15,79.06,79.13,16200.0,65.5388,65.5885,65.514,65.572,16200.0
2014-08-15 11:10:00,79.12,79.28,79.1,79.15,18200.0,65.5637,65.6963,65.5471,65.5885,18200.0
2014-08-15 11:15:00,79.15,79.19,79.0,79.06,26800.0,65.5885,65.6217,65.4642,65.514,26800.0
2014-08-15 11:20:00,79.05,79.05,78.9,78.92,19300.0,65.5057,65.5057,65.3814,65.3979,19300.0
2014-08-15 11:25:00,78.91,79.0,78.87,79.0,31500.0,65.3897,65.4642,65.3565,65.4642,31500.0
2014-08-15 11:30:00,79.01,79.05,78.94,79.0,20400.0,65.4725,65.5057,65.4145,65.4642,20400.0
2014-08-15 11:35:00,79.0,79.07,78.97,79.05,23600.0,65.4642,65.5222,65.4394,65.5057,23600.0
2014-08-15 11:40:00,79.06,79.09,79.0,79.04,21300.0,65.514,65.5388,65.4642,65.4974,21300.0
2014-08-15 11:45:00,79.04,79.04,78.93,78.95,11000.0,65.4974,65.4974,65.4062,65.4228,11000.0
2014-08-15 11:50:00,78.93,78.93,78.7,78.74,36700.0,65.4062,65.4062,65.2156,65.2488,36700.0
2014-08-15 11:55:00,78.74,78.76,78.6,78.75,30700.0,65.2488,65.2654,65.1328,65.2571,30700.0
2014-08-15 12:00:00,78.76,78.86,78.72,78.85,35200.0,65.2654,65.3482,65.2322,65.3399,35200.0
2014-08-15 12:05:00,78.85,78.9,78.8,78.87,11900.0,65.3399,65.3814,65.2985,65.3565,11900.0
2014-08-15 12:10:00,78.85,78.91,78.84,78.85,11400.0,65.3399,65.3897,65.3317,65.3399,11400.0
2014-08-15 12:15:00,78.85,78.88,78.74,78.86,27000.0,65.3399,65.3648,65.2488,65.3482,27000.0
2014-08-15 12:20:00,78.86,78.87,78.71,78.82,21400.0,65.3482,65.3565,65.2239,65.3151,21400.0
2014-08-15 12:25:00,78.82,78.88,78.77,78.84,16900.0,65.3151,65.3648,65.2736,65.3317,16900.0
2014-08-15 12:30:00,78.83,78.86,78.8,78.85,15900.0,65.3234,65.3482,65.2985,65.3399,15900.0
2014-08-15 12:35:00,78.84,79.0,78.83,78.98,30300.0,65.3317,65.4642,65.3234,65.4477,30300.0
2014-08-15 12:40:00,78.98,79.03,78.98,78.99,8900.0,65.4477,65.4891,65.4477,65.456,8900.0
2014-08-15 12:45:00,78.99,78.99,78.93,78.95,13200.0,65.456,65.456,65.4062,65.4228,13200.0
2014-08-15 12:50:00,78.94,78.96,78.89,78.92,14400.0,65.4145,65.4311,65.3731,65.3979,14400.0
2014-08-15 12:55:00,78.92,78.99,78.92,78.93,11500.0,65.3979,65.456,65.3979,65.4062,11500.0
2014-08-15 13:00:00,78.91,78.95,78.81,78.81,15800.0,65.3897,65.4228,65.3068,65.3068,15800.0
2014-08-15 13:05:00,78.81,78.94,78.81,78.93,9300.0,65.3068,65.4145,65.3068,65.4062,9300.0
2014-08-15 13:10:00,78.94,78.99,78.94,78.99,11400.0,65.4145,65.456,65.4145,65.456,11400.0
2014-08-15 13:15:00,78.99,78.99,78.92,78.94,7600.0,65.456,65.456,65.3979,65.4145,7600.0
2014-08-15 13:20:00,78.94,78.94,78.89,78.92,7100.0,65.4145,65.4145,65.3731,65.3979,7100.0
2014-08-15 13:25:00,78.91,78.91,78.84,78.85,12900.0,65.3897,65.3897,65.3317,65.3399,12900.0
2014-08-15 13:30:00,78.85,78.85,78.82,78.83,6700.0,65.3399,65.3399,65.3151,65.3234,6700.0
2014-08-15 13:35:00,78.82,78.84,78.82,78.83,12500.0,65.3151,65.3317,65.3151,65.3234,12500.0
2014-08-15 13:40:00,78.83,78.92,78.83,78.86,10400.0,65.3234,65.3979,65.3234,65.3482,10400.0
2014-08-15 13:45:00,78.87,78.88,78.78,78.78,22500.0,65.3565,65.3648,65.2819,65.2819,22500.0
2014-08-15 13:50:00,78.78,78.84,78.73,78.73,34200.0,65.2819,65.3317,65.2405,65.2405,34200.0
2014-08-15 13:55:00,78.73,78.75,78.68,78.73,17400.0,65.2405,65.2571,65.1991,65.2405,17400.0
2014-08-15 14:00:00,78.72,78.78,78.71,78.73,11000.0,65.2322,65.2819,65.2239,65.2405,11000.0
2014-08-15 14:05:00,78.73,78.78,78.72,78.74,10300.0,65.2405,65.2819,65.2322,65.2488,10300.0
2014-08-15 14:10:00,78.74,78.79,78.74,78.76,7400.0,65.2488,65.2902,65.2488,65.2654,7400.0
2014-08-15 14:15:00,78.75,78.8,78.72,78.76,5600.0,65.2571,65.2985,65.2322,65.2654,5600.0
2014-08-15 14:20:00,78.76,78.86,78.73,78.86,10900.0,65.2654,65.3482,65.2405,65.3482,10900.0
2014-08-15 14:25:00,78.86,78.96,78.85,78.95,12000.0,65.3482,65.4311,65.3399,65.4228,12000.0
2014-08-15 14:30:00,78.95,78.98,78.92,78.92,15900.0,65.4228,65.4477,65.3979,65.3979,15900.0
2014-08-15 14:35:00,78.91,78.96,78.89,78.89,8800.0,65.3897,65.4311,65.3731,65.3731,8800.0
2014-08-15 14:40:00,78.91,79.03,78.91,79.0,21900.0,65.3897,65.4891,65.3897,65.4642,21900.0
2014-08-15 14:45:00,79.0,79.02,78.97,79.01,8300.0,65.4642,65.4808,65.4394,65.4725,8300.0
2014-08-15 14:50:00,79.01,79.01,78.96,78.97,16300.0,65.4725,65.4725,65.4311,65.4394,16300.0
2014-08-15 14:55:00,78.96,79.0,78.94,78.97,11600.0,65.4311,65.4642,65.4145,65.4394,11600.0
2014-08-15 15:00:00,78.97,79.01,78.9,78.9,26000.0,65.4394,65.4725,65.3814,65.3814,26000.0
2014-08-15 15:05:00,78.9,78.95,78.86,78.93,32500.0,65.3814,65.4228,65.3482,65.4062,32500.0
2014-08-15 15:10:00,78.95,78.96,78.94,78.96,6700.0,65.4228,65.4311,65.4145,65.4311,6700.0
2014-08-15 15:15:00,78.96,78.97,78.9,78.9,15100.0,65.4311,65.4394,65.3814,65.3814,15100.0
2014-08-15 15:20:00,78.91,78.93,78.87,78.91,22900.0,65.3897,65.4062,65.3565,65.3897,22900.0
2014-08-15 15:25:00,78.91,78.94,78.88,78.91,15000.0,65.3897,65.4145,65.3648,65.3897,15000.0
2014-08-15 15:30:00,78.91,78.98,78.88,78.94,42000.0,65.3897,65.4477,65.3648,65.4145,42000.0
2014-08-15 15:35:00,78.95,78.99,78.91,78.94,60900.0,65.4228,65.456,65.3897,65.4145,60900.0
2014-08-15 15:40:00,78.95,78.98,78.95,78.96,27900.0,65.4228,65.4477,65.4228,65.4311,27900.0
2014-08-15 15:45:00,78.97,79.01,78.95,78.99,68200.0,65.4394,65.4725,65.4228,65.456,68200.0
2014-08-15 15:50:00,79.0,79.09,79.0,79.05,89400.0,65.4642,65.5388,65.4642,65.5057,89400.0
2014-08-15 15:55:00,79.06,79.08,79.0,79.02,84600.0,65.514,65.5305,65.4642,65.4808,84600.0
2014-08-18 09:30:00,79.41,79.76,79.33,79.76,54200.0,65.804,66.094,65.7377,66.094,54200.0
2014-08-18 09:35:00,79.73,79.84,79.65,79.8,26700.0,66.0692,66.1603,66.0029,66.1272,26700.0
2014-08-18 09:40:00,79.83,79.83,79.66,79.71,19000.0,66.152,66.152,66.0112,66.0526,19000.0
2014-08-18 09:45:00,79.72,79.73,79.67,79.7,12800.0,66.0609,66.0692,66.0194,66.0443,12800.0
2014-08-18 09:50:00,79.71,79.8,79.71,79.78,16100.0,66.0526,66.1272,66.0526,66.1106,16100.0
2014-08-18 09:55:00,79.78,79.88,79.74,79.82,12200.0,66.1106,66.1935,66.0774,66.1437,12200.0
2014-08-18 10:00:00,79.81,79.89,79.75,79.8,36700.0,66.1355,66.2017,66.0857,66.1272,36700.0
2014-08-18 10:05:00,79.81,79.92,79.79,79.87,24300.0,66.1355,66.2266,66.1189,66.1852,24300.0
2014-08-18 10:10:00,79.88,79.9,79.8,79.85,12200.0,66.1935,66.21,66.1272,66.1686,12200.0
2014-08-18 10:15:00,79.86,79.86,79.77,79.78,18500.0,66.1769,66.1769,66.1023,66.1106,18500.0
2014-08-18 10:20:00,79.77,79.8,79.75,79.8,12800.0,66.1023,66.1272,66.0857,66.1272,12800.0
2014-08-18 10:25:00,79.81,79.82,79.75,79.78,27000.0,66.1355,66.1437,66.0857,66.1106,27000.0
2014-08-18 10:30:00,79.79,79.87,79.77,79.87,10600.0,66.1189,66.1852,66.1023,66.1852,10600.0
2014-08-18 10:35:00,79.89,79.96,79.88,79.95,12600.0,66.2017,66.2598,66.1935,66.2515,12600.0
2014-08-18 10:40:00,79.94,79.98,79.92,79.95,11400.0,66.2432,66.2763,66.2266,66.2515,11400.0
2014-08-18 10:45:00,79.94,79.97,79.86,79.88,22700.0,66.2432,66.268,66.1769,66.1935,22700.0
2014-08-18 10:50:00,79.89,79.95,79.89,79.89,24100.0,66.2017,66.2515,66.2017,66.2017,24100.0
2014-08-18 10:55:00,79.89,79.92,79.82,79.86,27700.0,66.2017,66.2266,66.1437,66.1769,27700.0
2014-08-18 11:00:00,79.88,79.89,79.8,79.82,18600.0,66.1935,66.2017,66.1272,66.1437,18600.0
2014-08-18 11:05:00,79.8,79.83,79.79,79.82,12600.0,66.1272,66.152,66.1189,66.1437,12600.0
2014-08-18 11:10:00,79.81,79.85,79.81,79.82,9700.0,66.1355,66.1686,66.1355,66.1437,9700.0
2014-08-18 11:15:00,79.81,79.81,79.79,79.79,19200.0,66.1355,66.1355,66.1189,66.1189,19200.0
2014-08-18 11:20:00,79.8,79.88,79.79,79.85,25700.0,66.1272,66.1935,66.1189,66.1686,25700.0
2014-08-18 11:25:00,79.86,79.89,79.81,79.82,35200.0,66.1769,66.2017,66.1355,66.1437,35200.0
2014-08-18 11:30:00,79.82,79.85,79.79,79.82,19300.0,66.1437,66.1686,66.1189,66.1437,19300.0
2014-08-18 11:35:00,79.83,79.84,79.79,79.81,11600.0,66.152,66.1603,66.1189,66.1355,11600.0
2014-08-18 11:40:00,79.8,79.85,79.79,79.8,12400.0,66.1272,66.1686,66.1189,66.1272,12400.0
2014-08-18 11:45:00,79.79,79.82,79.78,79.8,15200.0,66.1189,66.1437,66.1106,66.1272,15200.0
2014-08-18 11:50:00,79.79,79.83,79.75,79.78,24200.0,66.1189,66.152,66.0857,66.1106,24200.0
2014-08-18 11:55:00,79.78,79.78,79.73,79.74,7600.0,66.1106,66.1106,66.0692,66.0774,7600.0
2014-08-18 12:00:00,79.75,79.8,79.74,79.78,8000.0,66.0857,66.1272,66.0774,66.1106,8000.0
2014-08-18 12:05:00,79.79,79.84,79.77,79.79,21600.0,66.1189,66.1603,66.1023,66.1189,21600.0
2014-08-18 12:10:00,79.8,79.81,79.78,79.79,7100.0,66.1272,66.1355,66.1106,66.1189,7100.0
2014-08-18 12:15:00,79.77,79.82,79.76,79.78,9700.0,66.1023,66.1437,66.094,66.1106,9700.0
2014-08-18 12:20:00,79.77,79.83,79.77,79.81,11000.0,66.1023,66.152,66.1023,66.1355,11000.0
2014-08-18 12:25:00,79.82,79.82,79.77,79.79,6700.0,66.1437,66.1437,66.1023,66.1189,6700.0
2014-08-18 12:30:00,79.78,79.83,79.78,79.81,5500.0,66.1106,66.152,66.1106,66.1355,5500.0
2014-08-18 12:35:00,79.81,79.82,79.78,79.78,13400.0,66.1355,66.1437,66.1106,66.1106,13400.0
2014-08-18 12:40:00,79.78,79.81,79.77,79.79,15300.0,66.1106,66.1355,66.1023,66.1189,15300.0
2014-08-18 12:45:00,79.78,79.79,79.75,79.75,8800.0,66.1106,66.1189,66.0857,66.0857,8800.0
2014-08-18 12:50:00,79.75,79.76,79.71,79.75,22800.0,66.0857,66.094,66.0526,66.0857,22800.0
2014-08-18 12:55:00,79.77,79.77,79.75,79.76,9900.0,66.1023,66.1023,66.0857,66.094,9900.0
2014-08-18 13:00:00,79.76,79.81,79.75,79.79,24100.0,66.094,66.1355,66.0857,66.1189,24100.0
2014-08-18 13:05:00,79.79,79.81,79.73,79.8,19000.0,66.1189,66.1355,66.0692,66.1272,19000.0
2014-08-18 13:10:00,79.8,79.81,79.77,79.8,7000.0,66.1272,66.1355,66.1023,66.1272,7000.0
2014-08-18 13:15:00,79.81,79.81,79.77,79.79,6200.0,66.1355,66.1355,66.1023,66.1189,6200.0
2014-08-18 13:20:00,79.79,79.81,79.79,79.8,17500.0,66.1189,66.1355,66.1189,66.1272,17500.0
2014-08-18 13:25:00,79.79,79.83,79.79,79.83,11000.0,66.1189,66.152,66.1189,66.152,11000.0
2014-08-18 13:30:00,79.82,79.82,79.79,79.8,15400.0,66.1437,66.1437,66.1189,66.1272,15400.0
2014-08-18 13:35:00,79.8,79.81,79.79,79.8,9400.0,66.1272,66.1355,66.1189,66.1272,9400.0
2014-08-18 13:40:00,79.8,79.81,79.78,79.81,8200.0,66.1272,66.1355,66.1106,66.1355,8200.0
2014-08-18 13:45:00,79.8,79.82,79.8,79.8,13700.0,66.1272,66.1437,66.1272,66.1272,13700.0
2014-08-18 13:50:00,79.81,79.83,79.79,79.81,21700.0,66.1355,66.152,66.1189,66.1355,21700.0
2014-08-18 13:55:00,79.81,79.81,79.79,79.79,26400.0,66.1355,66.1355,66.1189,66.1189,26400.0
2014-08-18 14:00:00,79.8,79.8,79.79,79.8,5800.0,66.1272,66.1272,66.1189,66.1272,5800.0
2014-08-18 14:05:00,79.8,79.81,79.75,79.76,9000.0,66.1272,66.1355,66.0857,66.094,9000.0
2014-08-18 14:10:00,79.76,79.77,79.71,79.71,10700.0,66.094,66.1023,66.0526,66.0526,10700.0
2014-08-18 14:15:00,79.72,79.72,79.69,79.71,15200.0,66.0609,66.0609,66.036,66.0526,15200.0
2014-08-18 14:20:00,79.71,79.73,79.7,79.72,66400.0,66.0526,66.0692,66.0443,66.0609,66400.0
2014-08-18 14:25:00,79.73,79.79,79.71,79.79,13700.0,66.0692,66.1189,66.0526,66.1189,13700.0
2014-08-18 14:30:00,79.78,79.81,79.78,79.79,12900.0,66.1106,66.1355,66.1106,66.1189,12900.0
2014-08-18 14:35:00,79.78,79.79,79.75,79.76,13500.0,66.1106,66.1189,66.0857,66.094,13500.0
2014-08-18 14:40:00,79.77,79.79,79.75,79.78,13500.0,66.1023,66.1189,66.0857,66.1106,13500.0
2014-08-18 14:45:00,79.78,79.78,79.73,79.76,16100.0,66.1106,66.1106,66.0692,66.094,16100.0
2014-08-18 14:50:00,79.76,79.8,79.74,79.8,12400.0,66.094,66.1272,66.0774,66.1272,12400.0
2014-08-18 14:55:00,79.78,79.83,79.78,79.82,14100.0,66.1106,66.152,66.1106,66.1437,14100.0
2014-08-18 15:00:00,79.81,79.83,79.8,79.81,17400.0,66.1355,66.152,66.1272,66.1355,17400.0
2014-08-18 15:05:00,79.8,79.84,79.79,79.84,14600.0,66.1272,66.1603,66.1189,66.1603,14600.0
2014-08-18 15:10:00,79.84,79.84,79.78,79.81,26600.0,66.1603,66.1603,66.1106,66.1355,26600.0
2014-08-18 15:15:00,79.8,79.82,79.78,79.81,35000.0,66.1272,66.1437,66.1106,66.1355,35000.0
2014-08-18 15:20:00,79.81,79.82,79.77,79.79,25800.0,66.1355,66.1437,66.1023,66.1189,25800.0
2014-08-18 15:25:00,79.79,79.81,79.77,79.79,29900.0,66.1189,66.1355,66.1023,66.1189,29900.0
2014-08-18 15:30:00,79.79,79.8,79.77,79.78,22200.0,66.1189,66.1272,66.1023,66.1106,22200.0
2014-08-18 15:35:00,79.77,79.8,79.77,79.77,23100.0,66.1023,66.1272,66.1023,66.1023,23100.0
2014-08-18 15:40:00,79.77,79.79,79.74,79.79,25900.0,66.1023,66.1189,66.0774,66.1189,25900.0
2014-08-18 15:45:00,79.8,79.81,79.78,79.79,36300.0,66.1272,66.1355,66.1106,66.1189,36300.0
2014-08-18 15:50:00,79.79,79.82,79.78,79.81,50500.0,66.1189,66.1437,66.1106,66.1355,50500.0
2014-08-18 15:55:00,79.81,79.84,79.79,79.82,72800.0,66.1355,66.1603,66.1189,66.1437,72800.0
2014-08-19 09:30:00,79.94,79.99,79.65,79.7,38000.0,66.2432,66.2846,66.0029,66.0443,38000.0
2014-08-19 09:35:00,79.72,79.88,79.71,79.84,24400.0,66.0609,66.1935,66.0526,66.1603,24400.0
2014-08-19 09:40:00,79.85,79.95,79.77,79.91,10600.0,66.1686,66.2515,66.1023,66.2183,10600.0
2014-08-19 09:45:00,79.93,80.18,79.9,80.13,69200.0,66.2349,66.4421,66.21,66.4006,69200.0
2014-08-19 09:50:00,80.14,80.18,80.0,80.18,57400.0,66.4089,66.4421,66.2929,66.4421,57400.0
2014-08-19 09:55:00,80.17,80.31,80.17,80.31,22700.0,66.4338,66.5498,66.4338,66.5498,22700.0
2014-08-19 10:00:00,80.31,80.36,80.2,80.23,42300.0,66.5498,66.5912,66.4586,66.4835,42300.0
2014-08-19 10:05:00,80.22,80.25,80.19,80.24,18500.0,66.4752,66.5001,66.4503,66.4918,18500.0
2014-08-19 10:10:00,80.26,80.34,80.26,80.33,8700.0,66.5084,66.5746,66.5084,66.5664,8700.0
2014-08-19 10:15:00,80.31,80.32,80.21,80.23,10900.0,66.5498,66.5581,66.4669,66.4835,10900.0
2014-08-19 10:20:00,80.23,80.3,80.22,80.28,14700.0,66.4835,66.5415,66.4752,66.5249,14700.0
2014-08-19 10:25:00,80.28,80.34,80.27,80.3,10500.0,66.5249,66.5746,66.5166,66.5415,10500.0
2014-08-19 10:30:00,80.29,80.29,80.2,80.21,12100.0,66.5332,66.5332,66.4586,66.4669,12100.0
2014-08-19 10:35:00,80.19,80.3,80.18,80.3,7100.0,66.4503,66.5415,66.4421,66.5415,7100.0
2014-08-19 10:40:00,80.3,80.38,80.29,80.35,17000.0,66.5415,66.6078,66.5332,66.5829,17000.0
2014-08-19 10:45:00,80.35,80.37,80.28,80.33,20600.0,66.5829,66.5995,66.5249,66.5664,20600.0
2014-08-19 10:50:00,80.33,80.38,80.3,80.37,13800.0,66.5664,66.6078,66.5415,66.5995,13800.0
2014-08-19 10:55:00,80.37,80.47,80.37,80.46,26500.0,66.5995,66.6824,66.5995,66.6741,26500.0
2014-08-19 11:00:00,80.46,80.48,80.44,80.47,13800.0,66.6741,66.6907,66.6575,66.6824,13800.0
2014-08-19 11:05:00,80.44,80.47,80.42,80.46,11700.0,66.6575,66.6824,66.6409,66.6741,11700.0
2014-08-19 11:10:00,80.45,80.45,80.39,80.39,8700.0,66.6658,66.6658,66.6161,66.6161,8700.0
2014-08-19 11:15:00,80.39,80.42,80.37,80.4,10800.0,66.6161,66.6409,66.5995,66.6244,10800.0
2014-08-19 11:20:00,80.4,80.42,80.38,80.41,16200.0,66.6244,66.6409,66.6078,66.6327,16200.0
2014-08-19 11:25:00,80.42,80.42,80.35,80.35,11100.0,66.6409,66.6409,66.5829,66.5829,11100.0
2014-08-19 11:30:00,80.35,80.38,80.32,80.36,33500.0,66.5829,66.6078,66.5581,66.5912,33500.0
2014-08-19 11:35:00,80.38,80.44,80.36,80.4,68200.0,66.6078,66.6575,66.5912,66.6244,68200.0
2014-08-19 11:40:00,80.39,80.43,80.38,80.4,25100.0,66.6161,66.6492,66.6078,66.6244,25100.0
2014-08-19 11:45:00,80.4,80.4,80.36,80.36,4500.0,66.6244,66.6244,66.5912,66.5912,4500.0
2014-08-19 11:50:00,80.37,80.38,80.33,80.34,7700.0,66.5995,66.6078,66.5664,66.5746,7700.0
2014-08-19 11:55:00,80.35,80.37,80.34,80.35,8800.0,66.5829,66.5995,66.5746,66.5829,8800.0
2014-08-19 12:00:00,80.35,80.39,80.35,80.38,10700.0,66.5829,66.6161,66.5829,66.6078,10700.0
2014-08-19 12:05:00,80.39,80.4,80.38,80.39,5900.0,66.6161,66.6244,66.6078,66.6161,5900.0
2014-08-19 12:10:00,80.4,80.41,80.39,80.41,19700.0,66.6244,66.6327,66.6161,66.6327,19700.0
2014-08-19 12:15:00,80.41,80.43,80.39,80.43,17900.0,66.6327,66.6492,66.6161,66.6492,17900.0
2014-08-19 12:20:00,80.43,80.46,80.43,80.44,13200.0,66.6492,66.6741,66.6492,66.6575,13200.0
2014-08-19 12:25:00,80.45,80.48,80.42,80.43,10800.0,66.6658,66.6907,66.6409,66.6492,10800.0
2014-08-19 12:30:00,80.42,80.43,80.41,80.42,4700.0,66.6409,66.6492,66.6327,66.6409,4700.0
2014-08-19 12:35:00,80.43,80.44,80.41,80.41,5900.0,66.6492,66.6575,66.6327,66.6327,5900.0
2014-08-19 12:40:00,80.41,80.48,80.41,80.46,10600.0,66.6327,66.6907,66.6327,66.6741,10600.0
2014-08-19 12:45:00,80.46,80.49,80.46,80.49,12900.0,66.6741,66.6989,66.6741,66.6989,12900.0
2014-08-19 12:50:00,80.48,80.5,80.42,80.42,23600.0,66.6907,66.7072,66.6409,66.6409,23600.0
2014-08-19 12:55:00,80.42,80.42,80.39,80.41,27900.0,66.6409,66.6409,66.6161,66.6327,27900.0
2014-08-19 13:00:00,80.4,80.42,80.4,80.41,13700.0,66.6244,66.6409,66.6244,66.6327,13700.0
2014-08-19 13:05:00,80.41,80.42,80.41,80.41,7300.0,66.6327,66.6409,66.6327,66.6327,7300.0
2014-08-19 13:10:00,80.41,80.42,80.35,80.37,8700.0,66.6327,66.6409,66.5829,66.5995,8700.0
2014-08-19 13:15:00,80.38,80.39,80.36,80.37,10000.0,66.6078,66.6161,66.5912,66.5995,10000.0
2014-08-19 13:20:00,80.36,80.39,80.33,80.33,17800.0,66.5912,66.6161,66.5664,66.5664,17800.0
2014-08-19 13:25:00,80.33,80.33,80.28,80.3,13200.0,66.5664,66.5664,66.5249,66.5415,13200.0
2014-08-19 13:30:00,80.3,80.35,80.27,80.3,24700.0,66.5415,66.5829,66.5166,66.5415,24700.0
2014-08-19 13:35:00,80.31,80.31,80.22,80.22,13100.0,66.5498,66.5498,66.4752,66.4752,13100.0
2014-08-19 13:40:00,80.23,80.24,80.2,80.22,15500.0,66.4835,66.4918,66.4586,66.4752,15500.0
2014-08-19 13:45:00,80.22,80.22,80.18,80.19,14600.0,66.4752,66.4752,66.4421,66.4503,14600.0
2014-08-19 13:50:00,80.19,80.23,80.17,80.21,10600.0,66.4503,66.4835,66.4338,66.4669,10600.0
2014-08-19 13:55:00,80.2,80.22,80.18,80.19,13900.0,66.4586,66.4752,66.4421,66.4503,13900.0
2014-08-19 14:00:00,80.2,80.29,80.2,80.29,11300.0,66.4586,66.5332,66.4586,66.5332,11300.0
2014-08-19 14:05:00,80.29,80.3,80.26,80.27,5600.0,66.5332,66.5415,66.5084,66.5166,5600.0
2014-08-19 14:10:00,80.28,80.34,80.28,80.34,10600.0,66.5249,66.5746,66.5249,66.5746,10600.0
2014-08-19 14:15:00,80.33,80.36,80.32,80.36,7300.0,66.5664,66.5912,66.5581,66.5912,7300.0
2014-08-19 14:20:00,80.37,80.41,80.37,80.4,10000.0,66.5995,66.6327,66.5995,66.6244,10000.0
2014-08-19 14:25:00,80.39,80.44,80.39,80.4,35100.0,66.6161,66.6575,66.6161,66.6244,35100.0
2014-08-19 14:30:00,80.4,80.41,80.35,80.37,7500.0,66.6244,66.6327,66.5829,66.5995,7500.0
2014-08-19 14:35:00,80.38,80.41,80.38,80.41,8600.0,66.6078,66.6327,66.6078,66.6327,8600.0
2014-08-19 14:40:00,80.4,80.41,80.4,80.4,12600.0,66.6244,66.6327,66.6244,66.6244,12600.0
2014-08-19 14:45:00,80.4,80.41,80.39,80.39,4700.0,66.6244,66.6327,66.6161,66.6161,4700.0
2014-08-19 14:50:00,80.39,80.41,80.39,80.39,8400.0,66.6161,66.6327,66.6161,66.6161,8400.0
2014-08-19 14:55:00,80.39,80.42,80.38,80.42,8500.0,66.6161,66.6409,66.6078,66.6409,8500.0
2014-08-19 15:00:00,80.41,80.44,80.4,80.4,34400.0,66.6327,66.6575,66.6244,66.6244,34400.0
2014-08-19 15:05:00,80.41,80.41,80.37,80.41,12000.0,66.6327,66.6327,66.5995,66.6327,12000.0
2014-08-19 15:10:00,80.4,80.4,80.37,80.38,9100.0,66.6244,66.6244,66.5995,66.6078,9100.0
2014-08-19 15:15:00,80.37,80.4,80.37,80.37,11600.0,66.5995,66.6244,66.5995,66.5995,11600.0
2014-08-19 15:20:00,80.38,80.38,80.34,80.35,8000.0,66.6078,66.6078,66.5746,66.5829,8000.0
2014-08-19 15:25:00,80.35,80.39,80.34,80.38,17200.0,66.5829,66.6161,66.5746,66.6078,17200.0
2014-08-19 15:30:00,80.39,80.41,80.38,80.38,13500.0,66.6161,66.6327,66.6078,66.6078,13500.0
2014-08-19 15:35:00,80.38,80.39,80.36,80.36,13200.0,66.6078,66.6161,66.5912,66.5912,13200.0
2014-08-19 15:40:00,80.36,80.39,80.36,80.39,14500.0,66.5912,66.6161,66.5912,66.6161,14500.0
2014-08-19 15:45:00,80.38,80.39,80.31,80.31,39700.0,66.6078,66.6161,66.5498,66.5498,39700.0
2014-08-19 15:50:00,80.31,80.39,80.31,80.37,50900.0,66.5498,66.6161,66.5498,66.5995,50900.0
2014-08-19 15:55:00,80.37,80.37,80.31,80.33,52700.0,66.5995,66.5995,66.5498,66.5664,52700.0
2014-08-20 09:30:00,80.32,80.32,79.88,79.96,70800.0,66.5581,66.5581,66.1935,66.2598,70800.0
2014-08-20 09:35:00,80.0,80.25,79.98,80.25,5300.0,66.2929,66.5001,66.2763,66.5001,5300.0
2014-08-20 09:40:00,80.22,80.25,80.07,80.08,10700.0,66.4752,66.5001,66.3509,66.3592,10700.0
2014-08-20 09:45:00,80.06,80.11,80.04,80.07,13000.0,66.3426,66.3841,66.326,66.3509,13000.0
2014-08-20 09:50:00,80.05,80.15,80.05,80.11,7700.0,66.3343,66.4172,66.3343,66.3841,7700.0
2014-08-20 09:55:00,80.12,80.14,80.08,80.1,16500.0,66.3923,66.4089,66.3592,66.3758,16500.0
2014-08-20 10:00:00,80.14,80.14,80.05,80.06,15700.0,66.4089,66.4089,66.3343,66.3426,15700.0
2014-08-20 10:05:00,80.06,80.13,80.06,80.11,18600.0,66.3426,66.4006,66.3426,66.3841,18600.0
2014-08-20 10:10:00,80.11,80.14,80.08,80.13,9600.0,66.3841,66.4089,66.3592,66.4006,9600.0
2014-08-20 10:15:00,80.13,80.21,80.11,80.16,10800.0,66.4006,66.4669,66.3841,66.4255,10800.0
2014-08-20 10:20:00,80.15,80.15,80.1,80.14,6200.0,66.4172,66.4172,66.3758,66.4089,6200.0
2014-08-20 10:25:00,80.13,80.17,80.1,80.1,5400.0,66.4006,66.4338,66.3758,66.3758,5400.0
2014-08-20 10:30:00,80.1,80.16,80.06,80.08,19200.0,66.3758,66.4255,66.3426,66.3592,19200.0
2014-08-20 10:35:00,80.07,80.08,80.02,80.04,13900.0,66.3509,66.3592,66.3095,66.326,13900.0
2014-08-20 10:40:00,80.04,80.08,80.04,80.08,7200.0,66.326,66.3592,66.326,66.3592,7200.0
2014-08-20 10:45:00,80.08,80.16,80.06,80.11,8100.0,66.3592,66.4255,66.3426,66.3841,8100.0
2014-08-20 10:50:00,80.11,80.21,80.1,80.21,11100.0,66.3841,66.4669,66.3758,66.4669,11100.0
2014-08-20 10:55:00,80.21,80.22,80.17,80.19,6600.0,66.4669,66.4752,66.4338,66.4503,6600.0
2014-08-20 11:00:00,80.2,80.22,80.18,80.18,5500.0,66.4586,66.4752,66.4421,66.4421,5500.0
2014-08-20 11:05:00,80.18,80.2,80.15,80.2,24500.0,66.4421,66.4586,66.4172,66.4586,24500.0
2014-08-20 11:10:00,80.19,80.23,80.19,80.23,2400.0,66.4503,66.4835,66.4503,66.4835,2400.0
2014-08-20 11:15:00,80.24,80.25,80.18,80.19,7500.0,66.4918,66.5001,66.4421,66.4503,7500.0
2014-08-20 11:20:00,80.18,80.23,80.18,80.2,7900.0,66.4421,66.4835,66.4421,66.4586,7900.0
2014-08-20 11:25:00,80.2,80.23,80.19,80.2,7800.0,66.4586,66.4835,66.4503,66.4586,7800.0
2014-08-20 11:30:00,80.21,80.24,80.19,80.19,7100.0,66.4669,66.4918,66.4503,66.4503,7100.0
2014-08-20 11:35:00,80.19,80.23,80.18,80.19,25000.0,66.4503,66.4835,66.4421,66.4503,25000.0
2014-08-20 11:40:00,80.19,80.19,80.13,80.14,12800.0,66.4503,66.4503,66.4006,66.4089,12800.0
2014-08-20 11:45:00,80.13,80.14,80.1,80.1,4100.0,66.4006,66.4089,66.3758,66.3758,4100.0
2014-08-20 11:50:00,80.12,80.14,80.1,80.1,5700.0,66.3923,66.4089,66.3758,66.3758,5700.0
2014-08-20 11:55:00,80.12,80.17,80.12,80.16,5400.0,66.3923,66.4338,66.3923,66.4255,5400.0
2014-08-20 12:00:00,80.16,80.16,80.11,80.12,4900.0,66.4255,66.4255,66.3841,66.3923,4900.0
2014-08-20 12:05:00,80.12,80.17,80.12,80.15,7300.0,66.3923,66.4338,66.3923,66.4172,7300.0
2014-08-20 12:10:00,80.15,80.15,80.11,80.12,6700.0,66.4172,66.4172,66.3841,66.3923,6700.0
2014-08-20 12:15:00,80.12,80.16,80.12,80.14,6000.0,66.3923,66.4255,66.3923,66.4089,6000.0
2014-08-20 12:20:00,80.14,80.14,80.09,80.13,4300.0,66.4089,66.4089,66.3675,66.4006,4300.0
2014-08-20 12:25:00,80.12,80.14,80.12,80.14,3600.0,66.3923,66.4089,66.3923,66.4089,3600.0
2014-08-20 12:30:00,80.14,80.14,80.11,80.12,4900.0,66.4089,66.4089,66.3841,66.3923,4900.0
2014-08-20 12:35:00,80.12,80.16,80.12,80.16,7000.0,66.3923,66.4255,66.3923,66.4255,7000.0
2014-08-20 12:40:00,80.16,80.16,80.14,80.16,2800.0,66.4255,66.4255,66.4089,66.4255,2800.0
2014-08-20 12:45:00,80.16,80.16,80.12,80.15,25600.0,66.4255,66.4255,66.3923,66.4172,25600.0
2014-08-20 12:50:00,80.14,80.16,80.12,80.12,7500.0,66.4089,66.4255,66.3923,66.3923,7500.0
2014-08-20 12:55:00,80.11,80.18,80.11,80.18,12000.0,66.3841,66.4421,66.3841,66.4421,12000.0
2014-08-20 13:00:00,80.18,80.19,80.16,80.19,7200.0,66.4421,66.4503,66.4255,66.4503,7200.0
2014-08-20 13:05:00,80.19,80.23,80.19,80.22,8500.0,66.4503,66.4835,66.4503,66.4752,8500.0
2014-08-20 13:10:00,80.22,80.23,80.21,80.21,5300.0,66.4752,66.4835,66.4669,66.4669,5300.0
2014-08-20 13:15:00,80.22,80.26,80.19,80.25,12200.0,66.4752,66.5084,66.4503,66.5001,12200.0
2014-08-20 13:20:00,80.25,80.28,80.24,80.27,5900.0,66.5001,66.5249,66.4918,66.5166,5900.0
2014-08-20 13:25:00,80.27,80.27,80.25,80.25,6100.0,66.5166,66.5166,66.5001,66.5001,6100.0
2014-08-20 13:30:00,80.25,80.3,80.25,80.3,4500.0,66.5001,66.5415,66.5001,66.5415,4500.0
2014-08-20 13:35:00,80.29,80.31,80.25,80.26,8100.0,66.5332,66.5498,66.5001,66.5084,8100.0
2014-08-20 13:40:00,80.27,80.3,80.24,80.29,12600.0,66.5166,66.5415,66.4918,66.5332,12600.0
2014-08-20 13:45:00,80.3,80.32,80.25,80.25,12100.0,66.5415,66.5581,66.5001,66.5001,12100.0
2014-08-20 13:50:00,80.24,80.24,80.22,80.22,4700.0,66.4918,66.4918,66.4752,66.4752,4700.0
2014-08-20 13:55:00,80.22,80.23,80.21,80.21,6700.0,66.4752,66.4835,66.4669,66.4669,6700.0
2014-08-20 14:00:00,80.21,80.22,80.13,80.13,31300.0,66.4669,66.4752,66.4006,66.4006,31300.0
2014-08-20 14:05:00,80.14,80.17,80.08,80.11,12800.0,66.4089,66.4338,66.3592,66.3841,12800.0
2014-08-20 14:10:00,80.13,80.18,80.05,80.1,20600.0,66.4006,66.4421,66.3343,66.3758,20600.0
2014-08-20 14:15:00,80.1,80.15,80.08,80.13,14300.0,66.3758,66.4172,66.3592,66.4006,14300.0
2014-08-20 14:20:00,80.13,80.2,80.1,80.13,9600.0,66.4006,66.4586,66.3758,66.4006,9600.0
2014-08-20 14:25:00,80.14,80.14,80.11,80.13,7300.0,66.4089,66.4089,66.3841,66.4006,7300.0
2014-08-20 14:30:00,80.14,80.21,80.14,80.18,6800.0,66.4089,66.4669,66.4089,66.4421,6800.0
2014-08-20 14:35:00,80.18,80.23,80.18,80.23,6700.0,66.4421,66.4835,66.4421,66.4835,6700.0
2014-08-20 14:40:00,80.22,80.22,80.14,80.14,22800.0,66.4752,66.4752,66.4089,66.4089,22800.0
2014-08-20 14:45:00,80.14,80.27,80.14,80.25,12300.0,66.4089,66.5166,66.4089,66.5001,12300.0
2014-08-20 14:50:00,80.24,80.33,80.24,80.33,7600.0,66.4918,66.5664,66.4918,66.5664,7600.0
2014-08-20 14:55:00,80.33,80.35,80.32,80.33,6700.0,66.5664,66.5829,66.5581,66.5664,6700.0
2014-08-20 15:00:00,80.33,80.4,80.33,80.34,8200.0,66.5664,66.6244,66.5664,66.5746,8200.0
2014-08-20 15:05:00,80.34,80.38,80.33,80.38,7600.0,66.5746,66.6078,66.5664,66.6078,7600.0
2014-08-20 15:10:00,80.38,80.4,80.32,80.33,22500.0,66.6078,66.6244,66.5581,66.5664,22500.0
2014-08-20 15:15:00,80.33,80.37,80.31,80.37,9400.0,66.5664,66.5995,66.5498,66.5995,9400.0
2014-08-20 15:20:00,80.38,80.44,80.38,80.41,20000.0,66.6078,66.6575,66.6078,66.6327,20000.0
2014-08-20 15:25:00,80.41,80.43,80.39,80.41,9100.0,66.6327,66.6492,66.6161,66.6327,9100.0
2014-08-20 15:30:00,80.42,80.44,80.4,80.42,9200.0,66.6409,66.6575,66.6244,66.6409,9200.0
2014-08-20 15:35:00,80.42,80.44,80.41,80.42,11700.0,66.6409,66.6575,66.6327,66.6409,11700.0
2014-08-20 15:40:00,80.42,80.47,80.41,80.43,15400.0,66.6409,66.6824,66.6327,66.6492,15400.0
2014-08-20 15:45:00,80.43,80.45,80.4,80.42,24300.0,66.6492,66.6658,66.6244,66.6409,24300.0
2014-08-20 15:50:00,80.42,80.49,80.41,80.46,61200.0,66.6409,66.6989,66.6327,66.6741,61200.0
2014-08-20 15:55:00,80.47,80.48,80.38,80.41,74100.0,66.6824,66.6907,66.6078,66.6327,74100.0
2014-08-21 09:30:00,80.66,80.66,80.42,80.57,58200.0,66.8398,66.8398,66.6409,66.7652,58200.0
2014-08-21 09:35:00,80.62,80.71,80.56,80.6,29700.0,66.8067,66.8813,66.757,66.7901,29700.0
2014-08-21 09:40:00,80.6,80.67,80.5,80.58,17200.0,66.7901,66.8481,66.7072,66.7735,17200.0
2014-08-21 09:45:00,80.57,80.6,80.5,80.53,11900.0,66.7652,66.7901,66.7072,66.7321,11900.0
2014-08-21 09:50:00,80.54,80.64,80.54,80.62,12500.0,66.7404,66.8232,66.7404,66.8067,12500.0
2014-08-21 09:55:00,80.65,80.68,80.61,80.61,17200.0,66.8315,66.8564,66.7984,66.7984,17200.0
2014-08-21 10:00:00,80.62,80.7,80.57,80.61,19300.0,66.8067,66.873,66.7652,66.7984,19300.0
2014-08-21 10:05:00,80.61,80.61,80.53,80.56,19900.0,66.7984,66.7984,66.7321,66.757,19900.0
2014-08-21 10:10:00,80.54,80.64,80.52,80.61,31400.0,66.7404,66.8232,66.7238,66.7984,31400.0
2014-08-21 10:15:00,80.62,80.72,80.62,80.72,11500.0,66.8067,66.8895,66.8067,66.8895,11500.0
2014-08-21 10:20:00,80.72,80.76,80.71,80.75,16000.0,66.8895,66.9227,66.8813,66.9144,16000.0
2014-08-21 10:25:00,80.76,80.77,80.71,80.71,9200.0,66.9227,66.931,66.8813,66.8813,9200.0
2014-08-21 10:30:00,80.68,80.78,80.68,80.78,12600.0,66.8564,66.9393,66.8564,66.9393,12600.0
2014-08-21 10:35:00,80.78,80.88,80.78,80.86,16400.0,66.9393,67.0221,66.9393,67.0055,16400.0
2014-08-21 10:40:00,80.87,80.87,80.81,80.84,11500.0,67.0138,67.0138,66.9641,66.989,11500.0
2014-08-21 10:45:00,80.85,80.89,80.83,80.86,9600.0,66.9973,67.0304,66.9807,67.0055,9600.0
2014-08-21 10:50:00,80.87,80.89,80.87,80.88,8800.0,67.0138,67.0304,67.0138,67.0221,8800.0
2014-08-21 10:55:00,80.88,80.93,80.88,80.93,7200.0,67.0221,67.0636,67.0221,67.0636,7200.0
2014-08-21 11:00:00,80.91,80.94,80.9,80.91,4900.0,67.047,67.0718,67.0387,67.047,4900.0
2014-08-21 11:05:00,80.92,80.94,80.9,80.9,5800.0,67.0553,67.0718,67.0387,67.0387,5800.0
2014-08-21 11:10:00,80.91,80.98,80.91,80.96,12300.0,67.047,67.105,67.047,67.0884,12300.0
2014-08-21 11:15:00,80.95,81.0,80.95,80.99,5800.0,67.0801,67.1216,67.0801,67.1133,5800.0
2014-08-21 11:20:00,80.98,81.0,80.98,80.99,6500.0,67.105,67.1216,67.105,67.1133,6500.0
2014-08-21 11:25:00,80.99,81.03,80.97,80.97,20000.0,67.1133,67.1464,67.0967,67.0967,20000.0
2014-08-21 11:30:00,80.96,80.96,80.92,80.93,4600.0,67.0884,67.0884,67.0553,67.0636,4600.0
2014-08-21 11:35:00,80.94,80.97,80.93,80.97,3900.0,67.0718,67.0967,67.0636,67.0967,3900.0
2014-08-21 11:40:00,80.98,81.01,80.97,80.98,6700.0,67.105,67.1298,67.0967,67.105,6700.0
2014-08-21 11:45:00,80.97,80.98,80.9,80.9,3400.0,67.0967,67.105,67.0387,67.0387,3400.0
2014-08-21 11:50:00,80.91,80.99,80.91,80.97,9600.0,67.047,67.1133,67.047,67.0967,9600.0
2014-08-21 11:55:00,80.98,80.98,80.9,80.91,24500.0,67.105,67.105,67.0387,67.047,24500.0
2014-08-21 12:00:00,80.91,80.91,80.85,80.86,11800.0,67.047,67.047,66.9973,67.0055,11800.0
2014-08-21 12:05:00,80.86,80.88,80.81,80.88,8500.0,67.0055,67.0221,66.9641,67.0221,8500.0
2014-08-21 12:10:00,80.87,80.88,80.82,80.83,4800.0,67.0138,67.0221,66.9724,66.9807,4800.0
2014-08-21 12:15:00,80.84,80.89,80.84,80.86,8800.0,66.989,67.0304,66.989,67.0055,8800.0
2014-08-21 12:20:00,80.87,80.87,80.83,80.83,5500.0,67.0138,67.0138,66.9807,66.9807,5500.0
2014-08-21 12:25:00,80.82,80.83,80.79,80.83,3500.0,66.9724,66.9807,66.9475,66.9807,3500.0
2014-08-21 12:30:00,80.83,80.87,80.83,80.83,5300.0,66.9807,67.0138,66.9807,66.9807,5300.0
2014-08-21 12:35:00,80.84,80.91,80.84,80.89,14200.0,66.989,67.047,66.989,67.0304,14200.0
2014-08-21 12:40:00,80.89,80.89,80.87,80.88,18000.0,67.0304,67.0304,67.0138,67.0221,18000.0
2014-08-21 12:45:00,80.88,80.89,80.84,80.86,7100.0,67.0221,67.0304,66.989,67.0055,7100.0
2014-08-21 12:50:00,80.86,80.88,80.83,80.84,20500.0,67.0055,67.0221,66.9807,66.989,20500.0
2014-08-21 12:55:00,80.84,80.86,80.84,80.84,6000.0,66.989,67.0055,66.989,66.989,6000.0
2014-08-21 13:00:00,80.84,80.86,80.83,80.83,12300.0,66.989,67.0055,66.9807,66.9807,12300.0
2014-08-21 13:05:00,80.82,80.86,80.81,80.85,8700.0,66.9724,67.0055,66.9641,66.9973,8700.0
2014-08-21 13:10:00,80.86,80.86,80.82,80.84,6600.0,67.0055,67.0055,66.9724,66.989,6600.0
2014-08-21 13:15:00,80.84,80.87,80.84,80.87,13300.0,66.989,67.0138,66.989,67.0138,13300.0
2014-08-21 13:20:00,80.87,80.87,80.85,80.87,6600.0,67.0138,67.0138,66.9973,67.0138,6600.0
2014-08-21 13:25:00,80.87,80.87,80.86,80.86,11100.0,67.0138,67.0138,67.0055,67.0055,11100.0
2014-08-21 13:30:00,80.86,80.87,80.84,80.84,7000.0,67.0055,67.0138,66.989,66.989,7000.0
2014-08-21 13:35:00,80.84,80.87,80.84,80.87,17800.0,66.989,67.0138,66.989,67.0138,17800.0
2014-08-21 13:40:00,80.87,80.89,80.87,80.89,4300.0,67.0138,67.0304,67.0138,67.0304,4300.0
2014-08-21 13:45:00,80.88,80.89,80.87,80.89,4700.0,67.0221,67.0304,67.0138,67.0304,4700.0
2014-08-21 13:50:00,80.88,80.88,80.85,80.87,14300.0,67.0221,67.0221,66.9973,67.0138,14300.0
2014-08-21 13:55:00,80.87,80.89,80.86,80.88,8300.0,67.0138,67.0304,67.0055,67.0221,8300.0
2014-08-21 14:00:00,80.88,80.88,80.86,80.87,4200.0,67.0221,67.0221,67.0055,67.0138,4200.0
2014-08-21 14:05:00,80.86,80.87,80.83,80.83,6700.0,67.0055,67.0138,66.9807,66.9807,6700.0
2014-08-21 14:10:00,80.82,80.82,80.79,80.82,7800.0,66.9724,66.9724,66.9475,66.9724,7800.0
2014-08-21 14:15:00,80.81,80.85,80.81,80.85,6900.0,66.9641,66.9973,66.9641,66.9973,6900.0
2014-08-21 14:20:00,80.86,80.89,80.86,80.89,9300.0,67.0055,67.0304,67.0055,67.0304,9300.0
2014-08-21 14:25:00,80.89,80.91,80.88,80.89,10000.0,67.0304,67.047,67.0221,67.0304,10000.0
2014-08-21 14:30:00,80.9,80.9,80.87,80.89,3800.0,67.0387,67.0387,67.0138,67.0304,3800.0
2014-08-21 14:35:00,80.9,80.9,80.87,80.87,15600.0,67.0387,67.0387,67.0138,67.0138,15600.0
2014-08-21 14:40:00,80.87,80.92,80.87,80.91,11000.0,67.0138,67.0553,67.0138,67.047,11000.0
2014-08-21 14:45:00,80.91,80.94,80.9,80.92,11800.0,67.047,67.0718,67.0387,67.0553,11800.0
2014-08-21 14:50:00,80.92,80.95,80.91,80.93,15500.0,67.0553,67.0801,67.047,67.0636,15500.0
2014-08-21 14:55:00,80.94,80.96,80.94,80.96,7000.0,67.0718,67.0884,67.0718,67.0884,7000.0
2014-08-21 15:00:00,80.97,80.99,80.96,80.96,9500.0,67.0967,67.1133,67.0884,67.0884,9500.0
2014-08-21 15:05:00,80.96,80.97,80.95,80.95,9500.0,67.0884,67.0967,67.0801,67.0801,9500.0
2014-08-21 15:10:00,80.95,80.96,80.94,80.95,6500.0,67.0801,67.0884,67.0718,67.0801,6500.0
2014-08-21 15:15:00,80.95,80.98,80.91,80.91,15600.0,67.0801,67.105,67.047,67.047,15600.0
2014-08-21 15:20:00,80.91,80.94,80.9,80.92,9200.0,67.047,67.0718,67.0387,67.0553,9200.0
2014-08-21 15:25:00,80.91,80.91,80.87,80.9,19200.0,67.047,67.047,67.0138,67.0387,19200.0
2014-08-21 15:30:00,80.9,80.91,80.87,80.88,12400.0,67.0387,67.047,67.0138,67.0221,12400.0
2014-08-21 15:35:00,80.88,80.88,80.85,80.86,15500.0,67.0221,67.0221,66.9973,67.0055,15500.0
2014-08-21 15:40:00,80.86,80.88,80.85,80.86,25100.0,67.0055,67.0221,66.9973,67.0055,25100.0
2014-08-21 15:45:00,80.86,80.88,80.84,80.85,38300.0,67.0055,67.0221,66.989,66.9973,38300.0
2014-08-21 15:50:00,80.85,80.87,80.81,80.87,44300.0,66.9973,67.0138,66.9641,67.0138,44300.0
2014-08-21 15:55:00,80.86,80.86,80.8,80.83,105800.0,67.0055,67.0055,66.9558,66.9807,105800.0
2014-08-22 09:30:00,80.6,80.82,80.43,80.44,45500.0,66.7901,66.9724,66.6492,66.6575,45500.0
2014-08-22 09:35:00,80.47,80.62,80.41,80.62,15400.0,66.6824,66.8067,66.6327,66.8067,15400.0
2014-08-22 09:40:00,80.58,80.63,80.43,80.45,14800.0,66.7735,66.815,66.6492,66.6658,14800.0
2014-08-22 09:45:00,80.42,80.55,80.4,80.54,13900.0,66.6409,66.7487,66.6244,66.7404,13900.0
2014-08-22 09:50:00,80.54,80.67,80.54,80.63,11100.0,66.7404,66.8481,66.7404,66.815,11100.0
2014-08-22 09:55:00,80.59,80.61,80.54,80.6,8200.0,66.7818,66.7984,66.7404,66.7901,8200.0
2014-08-22 10:00:00,80.6,80.68,80.58,80.62,54100.0,66.7901,66.8564,66.7735,66.8067,54100.0
2014-08-22 10:05:00,80.63,80.73,80.6,80.73,10000.0,66.815,66.8978,66.7901,66.8978,10000.0
2014-08-22 10:10:00,80.74,80.77,80.65,80.66,19000.0,66.9061,66.931,66.8315,66.8398,19000.0
2014-08-22 10:15:00,80.66,80.69,80.55,80.59,18300.0,66.8398,66.8647,66.7487,66.7818,18300.0
2014-08-22 10:20:00,80.59,80.62,80.57,80.62,12100.0,66.7818,66.8067,66.7652,66.8067,12100.0
2014-08-22 10:25:00,80.64,80.71,80.63,80.71,11300.0,66.8232,66.8813,66.815,66.8813,11300.0
2014-08-22 10:30:00,80.73,80.79,80.73,80.77,9800.0,66.8978,66.9475,66.8978,66.931,9800.0
2014-08-22 10:35:00,80.77,80.78,80.57,80.57,11000.0,66.931,66.9393,66.7652,66.7652,11000.0
2014-08-22 10:40:00,80.57,80.59,80.52,80.55,10300.0,66.7652,66.7818,66.7238,66.7487,10300.0
2014-08-22 10:45:00,80.56,80.59,80.5,80.52,22600.0,66.757,66.7818,66.7072,66.7238,22600.0
2014-08-22 10:50:00,80.54,80.55,80.48,80.49,15800.0,66.7404,66.7487,66.6907,66.6989,15800.0
2014-08-22 10:55:00,80.5,80.54,80.44,80.46,23800.0,66.7072,66.7404,66.6575,66.6741,23800.0
2014-08-22 11:00:00,80.45,80.53,80.41,80.53,18100.0,66.6658,66.7321,66.6327,66.7321,18100.0
2014-08-22 11:05:00,80.52,80.64,80.46,80.61,24300.0,66.7238,66.8232,66.6741,66.7984,24300.0
2014-08-22 11:10:00,80.6,80.64,80.58,80.63,10000.0,66.7901,66.8232,66.7735,66.815,10000.0
2014-08-22 11:15:00,80.63,80.63,80.58,80.62,15700.0,66.815,66.815,66.7735,66.8067,15700.0
2014-08-22 11:20:00,80.62,80.66,80.6,80.64,22300.0,66.8067,66.8398,66.7901,66.8232,22300.0
2014-08-22 11:25:00,80.63,80.74,80.63,80.69,11600.0,66.815,66.9061,66.815,66.8647,11600.0
2014-08-22 11:30:00,80.69,80.71,80.63,80.65,8100.0,66.8647,66.8813,66.815,66.8315,8100.0
2014-08-22 11:35:00,80.64,80.64,80.57,80.62,14700.0,66.8232,66.8232,66.7652,66.8067,14700.0
2014-08-22 11:40:00,80.6,80.64,80.59,80.62,14900.0,66.7901,66.8232,66.7818,66.8067,14900.0
2014-08-22 11:45:00,80.62,80.62,80.59,80.62,18800.0,66.8067,66.8067,66.7818,66.8067,18800.0
2014-08-22 11:50:00,80.63,80.66,80.6,80.64,10200.0,66.815,66.8398,66.7901,66.8232,10200.0
2014-08-22 11:55:00,80.64,80.67,80.63,80.64,7400.0,66.8232,66.8481,66.815,66.8232,7400.0
2014-08-22 12:00:00,80.63,80.69,80.63,80.64,9500.0,66.815,66.8647,66.815,66.8232,9500.0
2014-08-22 12:05:00,80.63,80.66,80.59,80.65,21200.0,66.815,66.8398,66.7818,66.8315,21200.0
2014-08-22 12:10:00,80.65,80.65,80.62,80.62,5000.0,66.8315,66.8315,66.8067,66.8067,5000.0
2014-08-22 12:15:00,80.62,80.67,80.6,80.62,13700.0,66.8067,66.8481,66.7901,66.8067,13700.0
2014-08-22 12:20:00,80.63,80.69,80.63,80.68,12000.0,66.815,66.8647,66.815,66.8564,12000.0
2014-08-22 12:25:00,80.68,80.72,80.66,80.68,11000.0,66.8564,66.8895,66.8398,66.8564,11000.0
2014-08-22 12:30:00,80.67,80.69,80.66,80.67,3600.0,66.8481,66.8647,66.8398,66.8481,3600.0
2014-08-22 12:35:00,80.66,80.67,80.64,80.65,5200.0,66.8398,66.8481,66.8232,66.8315,5200.0
2014-08-22 12:40:00,80.65,80.65,80.63,80.63,2700.0,66.8315,66.8315,66.815,66.815,2700.0
2014-08-22 12:45:00,80.63,80.63,80.61,80.61,2400.0,66.815,66.815,66.7984,66.7984,2400.0
2014-08-22 12:50:00,80.62,80.65,80.59,80.64,27300.0,66.8067,66.8315,66.7818,66.8232,27300.0
2014-08-22 12:55:00,80.63,80.64,80.61,80.61,4200.0,66.815,66.8232,66.7984,66.7984,4200.0
2014-08-22 13:00:00,80.62,80.62,80.59,80.6,8000.0,66.8067,66.8067,66.7818,66.7901,8000.0
2014-08-22 13:05:00,80.62,80.62,80.58,80.6,8000.0,66.8067,66.8067,66.7735,66.7901,8000.0
2014-08-22 13:10:00,80.59,80.62,80.59,80.61,4600.0,66.7818,66.8067,66.7818,66.7984,4600.0
2014-08-22 13:15:00,80.61,80.65,80.58,80.64,31100.0,66.7984,66.8315,66.7735,66.8232,31100.0
2014-08-22 13:20:00,80.64,80.66,80.61,80.61,4100.0,66.8232,66.8398,66.7984,66.7984,4100.0
2014-08-22 13:25:00,80.62,80.63,80.6,80.63,7400.0,66.8067,66.815,66.7901,66.815,7400.0
2014-08-22 13:30:00,80.64,80.66,80.64,80.66,3800.0,66.8232,66.8398,66.8232,66.8398,3800.0
2014-08-22 13:35:00,80.65,80.66,80.63,80.64,7400.0,66.8315,66.8398,66.815,66.8232,7400.0
2014-08-22 13:40:00,80.63,80.67,80.63,80.65,5700.0,66.815,66.8481,66.815,66.8315,5700.0
2014-08-22 13:45:00,80.65,80.67,80.63,80.65,9200.0,66.8315,66.8481,66.815,66.8315,9200.0
2014-08-22 13:50:00,80.66,80.67,80.63,80.64,10100.0,66.8398,66.8481,66.815,66.8232,10100.0
2014-08-22 13:55:00,80.65,80.66,80.61,80.63,10300.0,66.8315,66.8398,66.7984,66.815,10300.0
2014-08-22 14:00:00,80.62,80.65,80.61,80.64,59600.0,66.8067,66.8315,66.7984,66.8232,59600.0
2014-08-22 14:05:00,80.64,80.64,80.57,80.58,15000.0,66.8232,66.8232,66.7652,66.7735,15000.0
2014-08-22 14:10:00,80.58,80.62,80.56,80.61,15700.0,66.7735,66.8067,66.757,66.7984,15700.0
2014-08-22 14:15:00,80.62,80.63,80.56,80.56,15900.0,66.8067,66.815,66.757,66.757,15900.0
2014-08-22 14:20:00,80.57,80.6,80.55,80.56,14500.0,66.7652,66.7901,66.7487,66.757,14500.0
2014-08-22 14:25:00,80.57,80.59,80.56,80.57,7800.0,66.7652,66.7818,66.757,66.7652,7800.0
2014-08-22 14:30:00,80.57,80.58,80.54,80.56,21400.0,66.7652,66.7735,66.7404,66.757,21400.0
2014-08-22 14:35:00,80.55,80.56,80.5,80.54,13500.0,66.7487,66.757,66.7072,66.7404,13500.0
2014-08-22 14:40:00,80.53,80.58,80.52,80.56,15000.0,66.7321,66.7735,66.7238,66.757,15000.0
2014-08-22 14:45:00,80.56,80.56,80.55,80.56,8800.0,66.757,66.757,66.7487,66.757,8800.0
2014-08-22 14:50:00,80.57,80.57,80.56,80.56,15600.0,66.7652,66.7652,66.757,66.757,15600.0
2014-08-22 14:55:00,80.56,80.57,80.55,80.56,9100.0,66.757,66.7652,66.7487,66.757,9100.0
2014-08-22 15:00:00,80.56,80.58,80.55,80.55,16500.0,66.757,66.7735,66.7487,66.7487,16500.0
2014-08-22 15:05:00,80.56,80.62,80.55,80.61,18800.0,66.757,66.8067,66.7487,66.7984,18800.0
2014-08-22 15:10:00,80.62,80.64,80.61,80.64,13100.0,66.8067,66.8232,66.7984,66.8232,13100.0
2014-08-22 15:15:00,80.63,80.65,80.62,80.62,14200.0,66.815,66.8315,66.8067,66.8067,14200.0
2014-08-22 15:20:00,80.62,80.62,80.55,80.56,36700.0,66.8067,66.8067,66.7487,66.757,36700.0
2014-08-22 15:25:00,80.58,80.59,80.54,80.57,29300.0,66.7735,66.7818,66.7404,66.7652,29300.0
2014-08-22 15:30:00,80.57,80.58,80.53,80.54,37600.0,66.7652,66.7735,66.7321,66.7404,37600.0
2014-08-22 15:35:00,80.55,80.56,80.51,80.52,45600.0,66.7487,66.757,66.7155,66.7238,45600.0
2014-08-22 15:40:00,80.51,80.52,80.46,80.46,44400.0,66.7155,66.7238,66.6741,66.6741,44400.0
2014-08-22 15:45:00,80.45,80.49,80.43,80.48,77300.0,66.6658,66.6989,66.6492,66.6907,77300.0
2014-08-22 15:50:00,80.48,80.53,80.47,80.53,71000.0,66.6907,66.7321,66.6824,66.7321,71000.0
2014-08-22 15:55:00,80.52,80.52,80.47,80.51,129800.0,66.7238,66.7238,66.6824,66.7155,129800.0
2014-08-25 09:30:00,81.04,81.08,80.9,80.99,44700.0,67.1547,67.1879,67.0387,67.1133,44700.0
2014-08-25 09:35:00,80.99,81.15,80.98,81.14,14100.0,67.1133,67.2459,67.105,67.2376,14100.0
2014-08-25 09:40:00,81.16,81.28,81.12,81.27,10800.0,67.2541,67.3536,67.221,67.3453,10800.0
2014-08-25 09:45:00,81.28,81.29,81.18,81.29,8200.0,67.3536,67.3619,67.2707,67.3619,8200.0
2014-08-25 09:50:00,81.29,81.45,81.28,81.45,32500.0,67.3619,67.4945,67.3536,67.4945,32500.0
2014-08-25 09:55:00,81.44,81.5,81.42,81.5,12700.0,67.4862,67.5359,67.4696,67.5359,12700.0
2014-08-25 10:00:00,81.48,81.6,81.4,81.4,27300.0,67.5193,67.6188,67.453,67.453,27300.0
2014-08-25 10:05:00,81.4,81.45,81.36,81.45,14400.0,67.453,67.4945,67.4199,67.4945,14400.0
2014-08-25 10:10:00,81.45,81.46,81.37,81.37,6700.0,67.4945,67.5027,67.4282,67.4282,6700.0
2014-08-25 10:15:00,81.38,81.39,81.34,81.37,9300.0,67.4365,67.4447,67.4033,67.4282,9300.0
2014-08-25 10:20:00,81.38,81.38,81.35,81.37,6900.0,67.4365,67.4365,67.4116,67.4282,6900.0
2014-08-25 10:25:00,81.37,81.37,81.25,81.25,21500.0,67.4282,67.4282,67.3287,67.3287,21500.0
2014-08-25 10:30:00,81.25,81.3,81.24,81.27,10800.0,67.3287,67.3702,67.3204,67.3453,10800.0
2014-08-25 10:35:00,81.27,81.29,81.23,81.26,12200.0,67.3453,67.3619,67.3122,67.337,12200.0
2014-08-25 10:40:00,81.25,81.29,81.22,81.26,20000.0,67.3287,67.3619,67.3039,67.337,20000.0
2014-08-25 10:45:00,81.25,81.28,81.22,81.26,14700.0,67.3287,67.3536,67.3039,67.337,14700.0
2014-08-25 10:50:00,81.26,81.45,81.26,81.41,48900.0,67.337,67.4945,67.337,67.4613,48900.0
2014-08-25 10:55:00,81.41,81.41,81.35,81.36,29100.0,67.4613,67.4613,67.4116,67.4199,29100.0
2014-08-25 11:00:00,81.36,81.42,81.34,81.4,29300.0,67.4199,67.4696,67.4033,67.453,29300.0
2014-08-25 11:05:00,81.41,81.42,81.39,81.4,27300.0,67.4613,67.4696,67.4447,67.453,27300.0
2014-08-25 11:10:00,81.4,81.42,81.38,81.4,12000.0,67.453,67.4696,67.4365,67.453,12000.0
2014-08-25 11:15:00,81.4,81.44,81.4,81.44,8400.0,67.453,67.4862,67.453,67.4862,8400.0
2014-08-25 11:20:00,81.43,81.5,81.38,81.38,38000.0,67.4779,67.5359,67.4365,67.4365,38000.0
2014-08-25 11:25:00,81.38,81.39,81.34,81.39,13600.0,67.4365,67.4447,67.4033,67.4447,13600.0
2014-08-25 11:30:00,81.4,81.42,81.38,81.42,8500.0,67.453,67.4696,67.4365,67.4696,8500.0
2014-08-25 11:35:00,81.42,81.42,81.34,81.37,11100.0,67.4696,67.4696,67.4033,67.4282,11100.0
2014-08-25 11:40:00,81.37,81.4,81.35,81.35,12200.0,67.4282,67.453,67.4116,67.4116,12200.0
2014-08-25 11:45:00,81.35,81.39,81.34,81.39,8600.0,67.4116,67.4447,67.4033,67.4447,8600.0
2014-08-25 11:50:00,81.39,81.41,81.35,81.37,12200.0,67.4447,67.4613,67.4116,67.4282,12200.0
2014-08-25 11:55:00,81.36,81.4,81.29,81.31,44800.0,67.4199,67.453,67.3619,67.3784,44800.0
2014-08-25 12:00:00,81.31,81.34,81.31,81.31,5600.0,67.3784,67.4033,67.3784,67.3784,5600.0
2014-08-25 12:05:00,81.31,81.36,81.3,81.31,9300.0,67.3784,67.4199,67.3702,67.3784,9300.0
2014-08-25 12:10:00,81.3,81.32,81.28,81.28,6400.0,67.3702,67.3867,67.3536,67.3536,6400.0
2014-08-25 12:15:00,81.28,81.29,81.22,81.22,18200.0,67.3536,67.3619,67.3039,67.3039,18200.0
2014-08-25 12:20:00,81.2,81.2,81.17,81.17,3300.0,67.2873,67.2873,67.2624,67.2624,3300.0
2014-08-25 12:25:00,81.17,81.17,81.11,81.13,20100.0,67.2624,67.2624,67.2127,67.2293,20100.0
2014-08-25 12:30:00,81.13,81.14,81.1,81.11,7500.0,67.2293,67.2376,67.2044,67.2127,7500.0
2014-08-25 12:35:00,81.12,81.12,81.03,81.06,6900.0,67.221,67.221,67.1464,67.1713,6900.0
2014-08-25 12:40:00,81.05,81.06,81.02,81.06,8200.0,67.163,67.1713,67.1381,67.1713,8200.0
2014-08-25 12:45:00,81.05,81.06,81.02,81.02,5800.0,67.163,67.1713,67.1381,67.1381,5800.0
2014-08-25 12:50:00,81.02,81.04,80.98,80.99,9300.0,67.1381,67.1547,67.105,67.1133,9300.0
2014-08-25 12:55:00,80.99,80.99,80.94,80.97,8200.0,67.1133,67.1133,67.0718,67.0967,8200.0
2014-08-25 13:00:00,80.96,80.98,80.95,80.95,6900.0,67.0884,67.105,67.0801,67.0801,6900.0
2014-08-25 13:05:00,80.95,80.95,80.88,80.9,8400.0,67.0801,67.0801,67.0221,67.0387,8400.0
2014-08-25 13:10:00,80.9,80.91,80.88,80.9,6000.0,67.0387,67.047,67.0221,67.0387,6000.0
2014-08-25 13:15:00,80.91,80.94,80.91,80.92,4700.0,67.047,67.0718,67.047,67.0553,4700.0
2014-08-25 13:20:00,80.92,80.96,80.92,80.95,4100.0,67.0553,67.0884,67.0553,67.0801,4100.0
2014-08-25 13:25:00,80.97,81.0,80.96,81.0,6900.0,67.0967,67.1216,67.0884,67.1216,6900.0
2014-08-25 13:30:00,81.0,81.06,80.99,81.06,24200.0,67.1216,67.1713,67.1133,67.1713,24200.0
2014-08-25 13:35:00,81.05,81.07,81.04,81.07,8900.0,67.163,67.1796,67.1547,67.1796,8900.0
2014-08-25 13:40:00,81.08,81.09,81.07,81.08,6800.0,67.1879,67.1961,67.1796,67.1879,6800.0
2014-08-25 13:45:00,81.09,81.11,81.08,81.08,4700.0,67.1961,67.2127,67.1879,67.1879,4700.0
2014-08-25 13:50:00,81.09,81.11,81.08,81.11,8200.0,67.1961,67.2127,67.1879,67.2127,8200.0
2014-08-25 13:55:00,81.1,81.13,81.07,81.07,5100.0,67.2044,67.2293,67.1796,67.1796,5100.0
2014-08-25 14:00:00,81.07,81.08,81.05,81.05,6300.0,67.1796,67.1879,67.163,67.163,6300.0
2014-08-25 14:05:00,81.05,81.05,81.02,81.02,4600.0,67.163,67.163,67.1381,67.1381,4600.0
2014-08-25 14:10:00,81.02,81.04,81.01,81.02,9800.0,67.1381,67.1547,67.1298,67.1381,9800.0
2014-08-25 14:15:00,81.03,81.07,81.02,81.06,6800.0,67.1464,67.1796,67.1381,67.1713,6800.0
2014-08-25 14:20:00,81.06,81.08,81.04,81.08,12600.0,67.1713,67.1879,67.1547,67.1879,12600.0
2014-08-25 14:25:00,81.07,81.08,81.0,81.02,5800.0,67.1796,67.1879,67.1216,67.1381,5800.0
2014-08-25 14:30:00,81.01,81.02,81.0,81.01,7200.0,67.1298,67.1381,67.1216,67.1298,7200.0
2014-08-25 14:35:00,81.0,81.07,81.0,81.05,10300.0,67.1216,67.1796,67.1216,67.163,10300.0
2014-08-25 14:40:00,81.05,81.05,81.02,81.05,5800.0,67.163,67.163,67.1381,67.163,5800.0
2014-08-25 14:45:00,81.04,81.04,81.01,81.01,4900.0,67.1547,67.1547,67.1298,67.1298,4900.0
2014-08-25 14:50:00,81.02,81.05,81.01,81.04,2600.0,67.1381,67.163,67.1298,67.1547,2600.0
2014-08-25 14:55:00,81.05,81.08,81.04,81.05,7500.0,67.163,67.1879,67.1547,67.163,7500.0
2014-08-25 15:00:00,81.05,81.06,81.04,81.06,8000.0,67.163,67.1713,67.1547,67.1713,8000.0
2014-08-25 15:05:00,81.06,81.06,81.03,81.03,13000.0,67.1713,67.1713,67.1464,67.1464,13000.0
2014-08-25 15:10:00,81.03,81.05,81.03,81.04,8900.0,67.1464,67.163,67.1464,67.1547,8900.0
2014-08-25 15:15:00,81.03,81.11,81.03,81.11,10800.0,67.1464,67.2127,67.1464,67.2127,10800.0
2014-08-25 15:20:00,81.12,81.2,81.03,81.03,93500.0,67.221,67.2873,67.1464,67.1464,93500.0
2014-08-25 15:25:00,81.02,81.02,80.95,80.99,76200.0,67.1381,67.1381,67.0801,67.1133,76200.0
2014-08-25 15:30:00,81.0,81.14,80.99,81.09,88000.0,67.1216,67.2376,67.1133,67.1961,88000.0
2014-08-25 15:35:00,81.1,81.1,81.06,81.08,16800.0,67.2044,67.2044,67.1713,67.1879,16800.0
2014-08-25 15:40:00,81.08,81.1,81.05,81.05,20400.0,67.1879,67.2044,67.163,67.163,20400.0
2014-08-25 15:45:00,81.05,81.05,80.97,80.97,59600.0,67.163,67.163,67.0967,67.0967,59600.0
2014-08-25 15:50:00,80.97,81.03,80.94,81.03,75000.0,67.0967,67.1464,67.0718,67.1464,75000.0
2014-08-25 15:55:00,81.02,81.02,80.97,81.0,80800.0,67.1381,67.1381,67.0967,67.1216,80800.0
2014-08-26 09:30:00,81.3,81.41,81.2,81.35,76100.0,67.3702,67.4613,67.2873,67.4116,76100.0
2014-08-26 09:35:00,81.34,81.46,81.34,81.4,29300.0,67.4033,67.5027,67.4033,67.453,29300.0
2014-08-26 09:40:00,81.4,81.57,81.39,81.5,28600.0,67.453,67.5939,67.4447,67.5359,28600.0
2014-08-26 09:45:00,81.51,81.63,81.49,81.5,18600.0,67.5442,67.6436,67.5276,67.5359,18600.0
2014-08-26 09:50:00,81.5,81.56,81.49,81.56,28000.0,67.5359,67.5856,67.5276,67.5856,28000.0
2014-08-26 09:55:00,81.55,81.58,81.53,81.58,22000.0,67.5773,67.6022,67.5608,67.6022,22000.0
2014-08-26 10:00:00,81.58,81.62,81.46,81.49,31300.0,67.6022,67.6353,67.5027,67.5276,31300.0
2014-08-26 10:05:00,81.49,81.5,81.38,81.38,31100.0,67.5276,67.5359,67.4365,67.4365,31100.0
2014-08-26 10:10:00,81.37,81.48,81.35,81.42,89500.0,67.4282,67.5193,67.4116,67.4696,89500.0
2014-08-26 10:15:00,81.43,81.54,81.41,81.53,89900.0,67.4779,67.569,67.4613,67.5608,89900.0
2014-08-26 10:20:00,81.53,81.64,81.5,81.63,28000.0,67.5608,67.6519,67.5359,67.6436,28000.0
2014-08-26 10:25:00,81.63,81.73,81.63,81.73,13700.0,67.6436,67.7265,67.6436,67.7265,13700.0
2014-08-26 10:30:00,81.73,81.73,81.59,81.61,19100.0,67.7265,67.7265,67.6105,67.627,19100.0
2014-08-26 10:35:00,81.58,81.59,81.5,81.52,15100.0,67.6022,67.6105,67.5359,67.5525,15100.0
2014-08-26 10:40:00,81.53,81.61,81.52,81.61,7500.0,67.5608,67.627,67.5525,67.627,7500.0
2014-08-26 10:45:00,81.61,81.7,81.58,81.6,23300.0,67.627,67.7016,67.6022,67.6188,23300.0
2014-08-26 10:50:00,81.58,81.69,81.56,81.69,23600.0,67.6022,67.6933,67.5856,67.6933,23600.0
2014-08-26 10:55:00,81.69,81.76,81.65,81.73,23700.0,67.6933,67.7513,67.6602,67.7265,23700.0
2014-08-26 11:00:00,81.73,81.76,81.68,81.7,25300.0,67.7265,67.7513,67.6851,67.7016,25300.0
2014-08-26 11:05:00,81.69,81.72,81.66,81.72,15700.0,67.6933,67.7182,67.6685,67.7182,15700.0
2014-08-26 11:10:00,81.7,81.77,81.7,81.77,12600.0,67.7016,67.7596,67.7016,67.7596,12600.0
2014-08-26 11:15:00,81.78,81.79,81.69,81.71,15300.0,67.7679,67.7762,67.6933,67.7099,15300.0
2014-08-26 11:20:00,81.7,81.78,81.68,81.78,19600.0,67.7016,67.7679,67.6851,67.7679,19600.0
2014-08-26 11:25:00,81.78,81.84,81.77,81.83,13900.0,67.7679,67.8176,67.7596,67.8094,13900.0
2014-08-26 11:30:00,81.82,81.82,81.75,81.75,15900.0,67.8011,67.8011,67.7431,67.7431,15900.0
2014-08-26 11:35:00,81.76,81.77,81.73,81.74,20000.0,67.7513,67.7596,67.7265,67.7348,20000.0
2014-08-26 11:40:00,81.74,81.75,81.68,81.68,15500.0,67.7348,67.7431,67.6851,67.6851,15500.0
2014-08-26 11:45:00,81.69,81.75,81.68,81.72,36000.0,67.6933,67.7431,67.6851,67.7182,36000.0
2014-08-26 11:50:00,81.73,81.77,81.7,81.75,91500.0,67.7265,67.7596,67.7016,67.7431,91500.0
2014-08-26 11:55:00,81.75,81.76,81.67,81.68,6900.0,67.7431,67.7513,67.6768,67.6851,6900.0
2014-08-26 12:00:00,81.67,81.72,81.64,81.72,20500.0,67.6768,67.7182,67.6519,67.7182,20500.0
2014-08-26 12:05:00,81.72,81.77,81.72,81.73,8200.0,67.7182,67.7596,67.7182,67.7265,8200.0
2014-08-26 12:10:00,81.73,81.74,81.68,81.74,27800.0,67.7265,67.7348,67.6851,67.7348,27800.0
2014-08-26 12:15:00,81.74,81.78,81.73,81.76,12200.0,67.7348,67.7679,67.7265,67.7513,12200.0
2014-08-26 12:20:00,81.76,81.78,81.76,81.78,10200.0,67.7513,67.7679,67.7513,67.7679,10200.0
2014-08-26 12:25:00,81.78,81.79,81.75,81.78,18700.0,67.7679,67.7762,67.7431,67.7679,18700.0
2014-08-26 12:30:00,81.78,81.79,81.76,81.78,10700.0,67.7679,67.7762,67.7513,67.7679,10700.0
2014-08-26 12:35:00,81.78,81.79,81.77,81.79,6900.0,67.7679,67.7762,67.7596,67.7762,6900.0
2014-08-26 12:40:00,81.79,81.79,81.76,81.77,13200.0,67.7762,67.7762,67.7513,67.7596,13200.0
2014-08-26 12:45:00,81.76,81.78,81.75,81.75,17200.0,67.7513,67.7679,67.7431,67.7431,17200.0
2014-08-26 12:50:00,81.75,81.77,81.75,81.75,9800.0,67.7431,67.7596,67.7431,67.7431,9800.0
2014-08-26 12:55:00,81.75,81.77,81.73,81.73,16000.0,67.7431,67.7596,67.7265,67.7265,16000.0
2014-08-26 13:00:00,81.73,81.77,81.73,81.75,28500.0,67.7265,67.7596,67.7265,67.7431,28500.0
2014-08-26 13:05:00,81.74,81.76,81.72,81.72,12000.0,67.7348,67.7513,67.7182,67.7182,12000.0
2014-08-26 13:10:00,81.73,81.76,81.72,81.75,4400.0,67.7265,67.7513,67.7182,67.7431,4400.0
2014-08-26 13:15:00,81.75,81.8,81.74,81.8,12300.0,67.7431,67.7845,67.7348,67.7845,12300.0
2014-08-26 13:20:00,81.8,81.81,81.78,81.81,11700.0,67.7845,67.7928,67.7679,67.7928,11700.0
2014-08-26 13:25:00,81.81,81.84,81.81,81.82,7700.0,67.7928,67.8176,67.7928,67.8011,7700.0
2014-08-26 13:30:00,81.82,81.89,81.82,81.89,26200.0,67.8011,67.8591,67.8011,67.8591,26200.0
2014-08-26 13:35:00,81.9,81.94,81.9,81.92,13400.0,67.8674,67.9005,67.8674,67.8839,13400.0
2014-08-26 13:40:00,81.93,81.93,81.88,81.89,7700.0,67.8922,67.8922,67.8508,67.8591,7700.0
2014-08-26 13:45:00,81.9,81.93,81.88,81.9,25600.0,67.8674,67.8922,67.8508,67.8674,25600.0
2014-08-26 13:50:00,81.9,81.91,81.87,81.88,6900.0,67.8674,67.8756,67.8425,67.8508,6900.0
2014-08-26 13:55:00,81.89,81.91,81.84,81.86,18000.0,67.8591,67.8756,67.8176,67.8342,18000.0
2014-08-26 14:00:00,81.87,81.91,81.87,81.91,6000.0,67.8425,67.8756,67.8425,67.8756,6000.0
2014-08-26 14:05:00,81.92,81.95,81.92,81.94,9300.0,67.8839,67.9088,67.8839,67.9005,9300.0
2014-08-26 14:10:00,81.94,81.95,81.92,81.93,11300.0,67.9005,67.9088,67.8839,67.8922,11300.0
2014-08-26 14:15:00,81.93,81.99,81.92,81.99,17900.0,67.8922,67.9419,67.8839,67.9419,17900.0
2014-08-26 14:20:00,81.98,81.99,81.97,81.98,26800.0,67.9337,67.9419,67.9254,67.9337,26800.0
2014-08-26 14:25:00,81.98,81.99,81.9,81.91,49500.0,67.9337,67.9419,67.8674,67.8756,49500.0
2014-08-26 14:30:00,81.91,81.92,81.82,81.82,12300.0,67.8756,67.8839,67.8011,67.8011,12300.0
2014-08-26 14:35:00,81.82,81.84,81.81,81.84,8000.0,67.8011,67.8176,67.7928,67.8176,8000.0
2014-08-26 14:40:00,81.84,81.85,81.84,81.84,8900.0,67.8176,67.8259,67.8176,67.8176,8900.0
2014-08-26 14:45:00,81.84,81.84,81.78,81.79,55700.0,67.8176,67.8176,67.7679,67.7762,55700.0
2014-08-26 14:50:00,81.78,81.79,81.77,81.79,6400.0,67.7679,67.7762,67.7596,67.7762,6400.0
2014-08-26 14:55:00,81.79,81.79,81.78,81.79,5300.0,67.7762,67.7762,67.7679,67.7762,5300.0
2014-08-26 15:00:00,81.79,81.8,81.77,81.8,17400.0,67.7762,67.7845,67.7596,67.7845,17400.0
2014-08-26 15:05:00,81.8,81.8,81.75,81.75,19700.0,67.7845,67.7845,67.7431,67.7431,19700.0
2014-08-26 15:10:00,81.75,81.76,81.74,81.76,9400.0,67.7431,67.7513,67.7348,67.7513,9400.0
2014-08-26 15:15:00,81.76,81.78,81.75,81.78,13900.0,67.7513,67.7679,67.7431,67.7679,13900.0
2014-08-26 15:20:00,81.78,81.78,81.76,81.78,17500.0,67.7679,67.7679,67.7513,67.7679,17500.0
2014-08-26 15:25:00,81.78,81.78,81.69,81.71,49900.0,67.7679,67.7679,67.6933,67.7099,49900.0
2014-08-26 15:30:00,81.71,81.71,81.7,81.7,32300.0,67.7099,67.7099,67.7016,67.7016,32300.0
2014-08-26 15:35:00,81.7,81.73,81.7,81.7,42400.0,67.7016,67.7265,67.7016,67.7016,42400.0
2014-08-26 15:40:00,81.7,81.73,81.7,81.7,35700.0,67.7016,67.7265,67.7016,67.7016,35700.0
2014-08-26 15:45:00,81.69,81.7,81.68,81.7,40700.0,67.6933,67.7016,67.6851,67.7016,40700.0
2014-08-26 15:50:00,81.7,81.74,81.69,81.73,110300.0,67.7016,67.7348,67.6933,67.7265,110300.0
2014-08-26 15:55:00,81.72,81.73,81.58,81.62,159700.0,67.7182,67.7265,67.6022,67.6353,159700.0
2014-08-27 09:30:00,81.46,81.58,81.34,81.57,42800.0,67.5027,67.6022,67.4033,67.5939,42800.0
2014-08-27 09:35:00,81.52,81.56,81.29,81.37,21500.0,67.5525,67.5856,67.3619,67.4282,21500.0
2014-08-27 09:40:00,81.34,81.4,81.16,81.19,30400.0,67.4033,67.453,67.2541,67.279,30400.0
2014-08-27 09:45:00,81.21,81.26,81.16,81.16,16800.0,67.2956,67.337,67.2541,67.2541,16800.0
2014-08-27 09:50:00,81.17,81.27,81.17,81.19,17800.0,67.2624,67.3453,67.2624,67.279,17800.0
2014-08-27 09:55:00,81.18,81.21,81.08,81.16,45200.0,67.2707,67.2956,67.1879,67.2541,45200.0
2014-08-27 10:00:00,81.14,81.31,81.12,81.19,49800.0,67.2376,67.3784,67.221,67.279,49800.0
2014-08-27 10:05:00,81.19,81.29,81.15,81.2,33000.0,67.279,67.3619,67.2459,67.2873,33000.0
2014-08-27 10:10:00,81.2,81.22,81.14,81.22,8900.0,67.2873,67.3039,67.2376,67.3039,8900.0
2014-08-27 10:15:00,81.23,81.24,81.18,81.22,18500.0,67.3122,67.3204,67.2707,67.3039,18500.0
2014-08-27 10:20:00,81.2,81.25,81.2,81.2,43700.0,67.2873,67.3287,67.2873,67.2873,43700.0
2014-08-27 10:25:00,81.19,81.25,81.18,81.18,28300.0,67.279,67.3287,67.2707,67.2707,28300.0
2014-08-27 10:30:00,81.17,81.17,81.08,81.09,16000.0,67.2624,67.2624,67.1879,67.1961,16000.0
2014-08-27 10:35:00,81.1,81.1,81.0,81.01,12700.0,67.2044,67.2044,67.1216,67.1298,12700.0
2014-08-27 10:40:00,81.01,81.03,81.0,81.03,24400.0,67.1298,67.1464,67.1216,67.1464,24400.0
2014-08-27 10:45:00,81.03,81.05,81.02,81.04,11700.0,67.1464,67.163,67.1381,67.1547,11700.0
2014-08-27 10:50:00,81.02,81.05,81.0,81.02,17200.0,67.1381,67.163,67.1216,67.1381,17200.0
2014-08-27 10:55:00,81.01,81.02,81.0,81.02,13500.0,67.1298,67.1381,67.1216,67.1381,13500.0
2014-08-27 11:00:00,81.03,81.08,81.03,81.06,27500.0,67.1464,67.1879,67.1464,67.1713,27500.0
2014-08-27 11:05:00,81.06,81.12,81.06,81.07,11900.0,67.1713,67.221,67.1713,67.1796,11900.0
2014-08-27 11:10:00,81.07,81.14,81.07,81.13,21800.0,67.1796,67.2376,67.1796,67.2293,21800.0
2014-08-27 11:15:00,81.13,81.19,81.13,81.19,21300.0,67.2293,67.279,67.2293,67.279,21300.0
2014-08-27 11:20:00,81.18,81.19,81.16,81.16,14500.0,67.2707,67.279,67.2541,67.2541,14500.0
2014-08-27 11:25:00,81.16,81.17,81.12,81.12,9500.0,67.2541,67.2624,67.221,67.221,9500.0
2014-08-27 11:30:00,81.12,81.16,81.08,81.15,17000.0,67.221,67.2541,67.1879,67.2459,17000.0
2014-08-27 11:35:00,81.14,81.17,81.12,81.12,10300.0,67.2376,67.2624,67.221,67.221,10300.0
2014-08-27 11:40:00,81.12,81.12,81.07,81.08,9600.0,67.221,67.221,67.1796,67.1879,9600.0
2014-08-27 11:45:00,81.07,81.09,81.04,81.04,8500.0,67.1796,67.1961,67.1547,67.1547,8500.0
2014-08-27 11:50:00,81.04,81.09,81.02,81.06,21400.0,67.1547,67.1961,67.1381,67.1713,21400.0
2014-08-27 11:55:00,81.06,81.09,81.05,81.06,8800.0,67.1713,67.1961,67.163,67.1713,8800.0
2014-08-27 12:00:00,81.06,81.09,81.04,81.04,30100.0,67.1713,67.1961,67.1547,67.1547,30100.0
2014-08-27 12:05:00,81.05,81.06,81.01,81.02,10800.0,67.163,67.1713,67.1298,67.1381,10800.0
2014-08-27 12:10:00,81.01,81.04,81.0,81.04,8900.0,67.1298,67.1547,67.1216,67.1547,8900.0
2014-08-27 12:15:00,81.03,81.04,81.0,81.0,13300.0,67.1464,67.1547,67.1216,67.1216,13300.0
2014-08-27 12:20:00,81.01,81.04,81.0,81.03,12000.0,67.1298,67.1547,67.1216,67.1464,12000.0
2014-08-27 12:25:00,81.02,81.04,81.02,81.03,9600.0,67.1381,67.1547,67.1381,67.1464,9600.0
2014-08-27 12:30:00,81.03,81.04,81.0,81.01,13500.0,67.1464,67.1547,67.1216,67.1298,13500.0
2014-08-27 12:35:00,81.01,81.02,81.0,81.02,7400.0,67.1298,67.1381,67.1216,67.1381,7400.0
2014-08-27 12:40:00,81.01,81.04,81.0,81.02,22000.0,67.1298,67.1547,67.1216,67.1381,22000.0
2014-08-27 12:45:00,81.03,81.07,81.02,81.06,8300.0,67.1464,67.1796,67.1381,67.1713,8300.0
2014-08-27 12:50:00,81.07,81.11,81.06,81.1,5800.0,67.1796,67.2127,67.1713,67.2044,5800.0
2014-08-27 12:55:00,81.1,81.12,81.08,81.08,4400.0,67.2044,67.221,67.1879,67.1879,4400.0
2014-08-27 13:00:00,81.08,81.08,81.01,81.03,13200.0,67.1879,67.1879,67.1298,67.1464,13200.0
2014-08-27 13:05:00,81.01,81.02,80.98,81.0,13800.0,67.1298,67.1381,67.105,67.1216,13800.0
2014-08-27 13:10:00,81.0,81.01,80.99,81.0,6500.0,67.1216,67.1298,67.1133,67.1216,6500.0
2014-08-27 13:15:00,81.0,81.01,80.98,80.99,5100.0,67.1216,67.1298,67.105,67.1133,5100.0
2014-08-27 13:20:00,81.0,81.01,80.99,81.0,11700.0,67.1216,67.1298,67.1133,67.1216,11700.0
2014-08-27 13:25:00,81.0,81.0,80.99,80.99,7000.0,67.1216,67.1216,67.1133,67.1133,7000.0
2014-08-27 13:30:00,81.0,81.0,80.96,80.96,8000.0,67.1216,67.1216,67.0884,67.0884,8000.0
2014-08-27 13:35:00,80.96,80.97,80.93,80.93,12800.0,67.0884,67.0967,67.0636,67.0636,12800.0
2014-08-27 13:40:00,80.94,80.94,80.9,80.9,9900.0,67.0718,67.0718,67.0387,67.0387,9900.0
2014-08-27 13:45:00,80.91,80.91,80.89,80.9,10600.0,67.047,67.047,67.0304,67.0387,10600.0
2014-08-27 13:50:00,80.9,80.91,80.89,80.9,8000.0,67.0387,67.047,67.0304,67.0387,8000.0
2014-08-27 13:55:00,80.9,80.9,80.89,80.9,12000.0,67.0387,67.0387,67.0304,67.0387,12000.0
2014-08-27 14:00:00,80.9,80.91,80.89,80.89,8500.0,67.0387,67.047,67.0304,67.0304,8500.0
2014-08-27 14:05:00,80.89,80.91,80.89,80.9,13700.0,67.0304,67.047,67.0304,67.0387,13700.0
2014-08-27 14:10:00,80.9,80.92,80.89,80.9,36300.0,67.0387,67.0553,67.0304,67.0387,36300.0
2014-08-27 14:15:00,80.9,80.91,80.89,80.89,8400.0,67.0387,67.047,67.0304,67.0304,8400.0
2014-08-27 14:20:00,80.89,80.9,80.89,80.9,4000.0,67.0304,67.0387,67.0304,67.0387,4000.0
2014-08-27 14:25:00,80.9,80.91,80.89,80.89,11000.0,67.0387,67.047,67.0304,67.0304,11000.0
2014-08-27 14:30:00,80.9,80.92,80.9,80.92,5000.0,67.0387,67.0553,67.0387,67.0553,5000.0
2014-08-27 14:35:00,80.91,80.94,80.89,80.9,8100.0,67.047,67.0718,67.0304,67.0387,8100.0
2014-08-27 14:40:00,80.89,80.89,80.82,80.82,9000.0,67.0304,67.0304,66.9724,66.9724,9000.0
2014-08-27 14:45:00,80.83,80.86,80.82,80.86,9300.0,66.9807,67.0055,66.9724,67.0055,9300.0
2014-08-27 14:50:00,80.86,80.88,80.85,80.88,8000.0,67.0055,67.0221,66.9973,67.0221,8000.0
2014-08-27 14:55:00,80.88,80.9,80.78,80.78,12700.0,67.0221,67.0387,66.9393,66.9393,12700.0
2014-08-27 15:00:00,80.78,80.84,80.76,80.83,19100.0,66.9393,66.989,66.9227,66.9807,19100.0
2014-08-27 15:05:00,80.84,80.85,80.79,80.85,14800.0,66.989,66.9973,66.9475,66.9973,14800.0
2014-08-27 15:10:00,80.84,80.86,80.82,80.83,10800.0,66.989,67.0055,66.9724,66.9807,10800.0
2014-08-27 15:15:00,80.83,80.85,80.83,80.84,13000.0,66.9807,66.9973,66.9807,66.989,13000.0
2014-08-27 15:20:00,80.85,80.86,80.83,80.84,20700.0,66.9973,67.0055,66.9807,66.989,20700.0
2014-08-27 15:25:00,80.84,80.85,80.82,80.85,12100.0,66.989,66.9973,66.9724,66.9973,12100.0
2014-08-27 15:30:00,80.84,80.87,80.83,80.85,32500.0,66.989,67.0138,66.9807,66.9973,32500.0
2014-08-27 15:35:00,80.84,80.88,80.84,80.87,30800.0,66.989,67.0221,66.989,67.0138,30800.0
2014-08-27 15:40:00,80.87,80.89,80.87,80.87,34700.0,67.0138,67.0304,67.0138,67.0138,34700.0
2014-08-27 15:45:00,80.87,80.91,80.87,80.9,40400.0,67.0138,67.047,67.0138,67.0387,40400.0
2014-08-27 15:50:00,80.9,80.97,80.9,80.96,35000.0,67.0387,67.0967,67.0387,67.0884,35000.0
2014-08-27 15:55:00,80.95,81.0,80.94,80.97,57500.0,67.0801,67.1216,67.0718,67.0967,57500.0
2014-08-28 09:30:00,80.59,80.65,80.33,80.47,84200.0,66.7818,66.8315,66.5664,66.6824,84200.0
2014-08-28 09:35:00,80.47,80.55,80.43,80.45,27600.0,66.6824,66.7487,66.6492,66.6658,27600.0
2014-08-28 09:40:00,80.44,80.49,80.42,80.48,32000.0,66.6575,66.6989,66.6409,66.6907,32000.0
2014-08-28 09:45:00,80.48,80.58,80.45,80.56,18900.0,66.6907,66.7735,66.6658,66.757,18900.0
2014-08-28 09:50:00,80.58,81.8,80.58,80.73,176200.0,66.7735,67.7845,66.7735,66.8978,176200.0
2014-08-28 09:55:00,80.71,80.74,80.64,80.64,19600.0,66.8813,66.9061,66.8232,66.8232,19600.0
2014-08-28 10:00:00,80.65,80.68,80.6,80.63,11200.0,66.8315,66.8564,66.7901,66.815,11200.0
2014-08-28 10:05:00,80.63,80.73,80.62,80.66,13300.0,66.815,66.8978,66.8067,66.8398,13300.0
2014-08-28 10:10:00,80.66,80.77,80.64,80.69,42300.0,66.8398,66.931,66.8232,66.8647,42300.0
2014-08-28 10:15:00,80.68,80.72,80.64,80.72,11400.0,66.8564,66.8895,66.8232,66.8895,11400.0
2014-08-28 10:20:00,80.72,80.85,80.71,80.85,28000.0,66.8895,66.9973,66.8813,66.9973,28000.0
2014-08-28 10:25:00,80.85,80.88,80.78,80.87,18100.0,66.9973,67.0221,66.9393,67.0138,18100.0
2014-08-28 10:30:00,80.89,80.9,80.81,80.85,15300.0,67.0304,67.0387,66.9641,66.9973,15300.0
2014-08-28 10:35:00,80.86,80.86,80.82,80.83,16900.0,67.0055,67.0055,66.9724,66.9807,16900.0
2014-08-28 10:40:00,80.82,80.85,80.81,80.85,5300.0,66.9724,66.9973,66.9641,66.9973,5300.0
2014-08-28 10:45:00,80.86,80.93,80.85,80.91,12500.0,67.0055,67.0636,66.9973,67.047,12500.0
2014-08-28 10:50:00,80.91,80.94,80.88,80.9,26200.0,67.047,67.0718,67.0221,67.0387,26200.0
2014-08-28 10:55:00,80.89,80.97,80.89,80.95,43200.0,67.0304,67.0967,67.0304,67.0801,43200.0
2014-08-28 11:00:00,80.95,80.96,80.84,80.85,22100.0,67.0801,67.0884,66.989,66.9973,22100.0
2014-08-28 11:05:00,80.85,80.86,80.81,80.83,195200.0,66.9973,67.0055,66.9641,66.9807,195200.0
2014-08-28 11:10:00,80.82,80.86,80.81,80.82,23900.0,66.9724,67.0055,66.9641,66.9724,23900.0
2014-08-28 11:15:00,80.82,80.83,80.76,80.83,5300.0,66.9724,66.9807,66.9227,66.9807,5300.0
2014-08-28 11:20:00,80.84,80.87,80.83,80.83,5200.0,66.989,67.0138,66.9807,66.9807,5200.0
2014-08-28 11:25:00,80.84,80.87,80.84,80.85,7400.0,66.989,67.0138,66.989,66.9973,7400.0
2014-08-28 11:30:00,80.85,80.89,80.84,80.85,12000.0,66.9973,67.0304,66.989,66.9973,12000.0
2014-08-28 11:35:00,80.85,80.92,80.85,80.9,8300.0,66.9973,67.0553,66.9973,67.0387,8300.0
2014-08-28 11:40:00,80.9,80.91,80.88,80.91,7500.0,67.0387,67.047,67.0221,67.047,7500.0
2014-08-28 11:45:00,80.91,80.95,80.89,80.92,4900.0,67.047,67.0801,67.0304,67.0553,4900.0
2014-08-28 11:50:00,80.95,81.01,80.94,81.01,5900.0,67.0801,67.1298,67.0718,67.1298,5900.0
2014-08-28 11:55:00,81.02,81.03,80.99,81.0,4700.0,67.1381,67.1464,67.1133,67.1216,4700.0
2014-08-28 12:00:00,80.99,81.02,80.98,80.98,4200.0,67.1133,67.1381,67.105,67.105,4200.0
2014-08-28 12:05:00,80.98,81.01,80.98,81.01,4300.0,67.105,67.1298,67.105,67.1298,4300.0
2014-08-28 12:10:00,81.01,81.03,81.0,81.0,5100.0,67.1298,67.1464,67.1216,67.1216,5100.0
2014-08-28 12:15:00,81.0,81.1,80.99,81.09,17800.0,67.1216,67.2044,67.1133,67.1961,17800.0
2014-08-28 12:20:00,81.1,81.13,81.09,81.13,4000.0,67.2044,67.2293,67.1961,67.2293,4000.0
2014-08-28 12:25:00,81.14,81.21,81.14,81.21,4200.0,67.2376,67.2956,67.2376,67.2956,4200.0
2014-08-28 12:30:00,81.21,81.22,81.15,81.15,10400.0,67.2956,67.3039,67.2459,67.2459,10400.0
2014-08-28 12:35:00,81.15,81.18,81.14,81.16,4700.0,67.2459,67.2707,67.2376,67.2541,4700.0
2014-08-28 12:40:00,81.15,81.18,81.14,81.18,3800.0,67.2459,67.2707,67.2376,67.2707,3800.0
2014-08-28 12:45:00,81.17,81.21,81.17,81.21,4800.0,67.2624,67.2956,67.2624,67.2956,4800.0
2014-08-28 12:50:00,81.21,81.22,81.19,81.22,3500.0,67.2956,67.3039,67.279,67.3039,3500.0
2014-08-28 12:55:00,81.21,81.21,81.15,81.15,5700.0,67.2956,67.2956,67.2459,67.2459,5700.0
2014-08-28 13:00:00,81.15,81.17,81.14,81.14,4100.0,67.2459,67.2624,67.2376,67.2376,4100.0
2014-08-28 13:05:00,81.13,81.16,81.13,81.13,6000.0,67.2293,67.2541,67.2293,67.2293,6000.0
2014-08-28 13:10:00,81.13,81.16,81.13,81.15,4500.0,67.2293,67.2541,67.2293,67.2459,4500.0
2014-08-28 13:15:00,81.16,81.16,81.11,81.12,11200.0,67.2541,67.2541,67.2127,67.221,11200.0
2014-08-28 13:20:00,81.12,81.12,81.07,81.1,19900.0,67.221,67.221,67.1796,67.2044,19900.0
2014-08-28 13:25:00,81.1,81.18,81.1,81.18,2700.0,67.2044,67.2707,67.2044,67.2707,2700.0
2014-08-28 13:30:00,81.17,81.17,81.11,81.13,7300.0,67.2624,67.2624,67.2127,67.2293,7300.0
2014-08-28 13:35:00,81.11,81.14,81.1,81.14,4700.0,67.2127,67.2376,67.2044,67.2376,4700.0
2014-08-28 13:40:00,81.15,81.2,81.13,81.2,2600.0,67.2459,67.2873,67.2293,67.2873,2600.0
2014-08-28 13:45:00,81.2,81.2,81.18,81.19,5300.0,67.2873,67.2873,67.2707,67.279,5300.0
2014-08-28 13:50:00,81.18,81.25,81.18,81.23,8400.0,67.2707,67.3287,67.2707,67.3122,8400.0
2014-08-28 13:55:00,81.22,81.24,81.2,81.23,7200.0,67.3039,67.3204,67.2873,67.3122,7200.0
2014-08-28 14:00:00,81.23,81.26,81.22,81.22,5600.0,67.3122,67.337,67.3039,67.3039,5600.0
2014-08-28 14:05:00,81.21,81.27,81.2,81.27,14300.0,67.2956,67.3453,67.2873,67.3453,14300.0
2014-08-28 14:10:00,81.26,81.29,81.16,81.18,23700.0,67.337,67.3619,67.2541,67.2707,23700.0
2014-08-28 14:15:00,81.17,81.17,81.14,81.16,5400.0,67.2624,67.2624,67.2376,67.2541,5400.0
2014-08-28 14:20:00,81.15,81.18,81.12,81.17,23800.0,67.2459,67.2707,67.221,67.2624,23800.0
2014-08-28 14:25:00,81.17,81.25,81.17,81.21,28400.0,67.2624,67.3287,67.2624,67.2956,28400.0
2014-08-28 14:30:00,81.21,81.23,81.17,81.2,13300.0,67.2956,67.3122,67.2624,67.2873,13300.0
2014-08-28 14:35:00,81.2,81.21,81.19,81.21,6900.0,67.2873,67.2956,67.279,67.2956,6900.0
2014-08-28 14:40:00,81.21,81.22,81.18,81.18,5200.0,67.2956,67.3039,67.2707,67.2707,5200.0
2014-08-28 14:45:00,81.19,81.25,81.17,81.22,35900.0,67.279,67.3287,67.2624,67.3039,35900.0
2014-08-28 14:50:00,81.21,81.23,81.17,81.18,8400.0,67.2956,67.3122,67.2624,67.2707,8400.0
2014-08-28 14:55:00,81.17,81.17,81.11,81.11,7300.0,67.2624,67.2624,67.2127,67.2127,7300.0
2014-08-28 15:00:00,81.12,81.12,81.11,81.12,3900.0,67.221,67.221,67.2127,67.221,3900.0
2014-08-28 15:05:00,81.11,81.15,81.09,81.09,10500.0,67.2127,67.2459,67.1961,67.1961,10500.0
2014-08-28 15:10:00,81.09,81.09,81.04,81.05,11000.0,67.1961,67.1961,67.1547,67.163,11000.0
2014-08-28 15:15:00,81.05,81.15,81.04,81.11,14900.0,67.163,67.2459,67.1547,67.2127,14900.0
2014-08-28 15:20:00,81.11,81.14,81.1,81.1,12800.0,67.2127,67.2376,67.2044,67.2044,12800.0
2014-08-28 15:25:00,81.1,81.12,81.08,81.09,21700.0,67.2044,67.221,67.1879,67.1961,21700.0
2014-08-28 15:30:00,81.1,81.15,81.09,81.13,17200.0,67.2044,67.2459,67.1961,67.2293,17200.0
2014-08-28 15:35:00,81.13,81.16,81.11,81.15,19500.0,67.2293,67.2541,67.2127,67.2459,19500.0
2014-08-28 15:40:00,81.15,81.15,81.09,81.1,13600.0,67.2459,67.2459,67.1961,67.2044,13600.0
2014-08-28 15:45:00,81.1,81.11,81.07,81.08,18300.0,67.2044,67.2127,67.1796,67.1879,18300.0
2014-08-28 15:50:00,81.08,81.08,81.02,81.03,29500.0,67.1879,67.1879,67.1381,67.1464,29500.0
2014-08-28 15:55:00,81.02,81.04,80.99,81.03,65300.0,67.1381,67.1547,67.1133,67.1464,65300.0
2014-08-29 09:30:00,81.32,81.32,81.04,81.19,44500.0,67.3867,67.3867,67.1547,67.279,44500.0
2014-08-29 09:35:00,81.17,81.17,81.06,81.09,11900.0,67.2624,67.2624,67.1713,67.1961,11900.0
2014-08-29 09:40:00,81.08,81.16,80.98,81.14,17900.0,67.1879,67.2541,67.105,67.2376,17900.0
2014-08-29 09:45:00,81.13,81.21,81.05,81.17,19000.0,67.2293,67.2956,67.163,67.2624,19000.0
2014-08-29 09:50:00,81.18,81.18,81.1,81.14,11900.0,67.2707,67.2707,67.2044,67.2376,11900.0
2014-08-29 09:55:00,81.12,81.12,81.03,81.1,17900.0,67.221,67.221,67.1464,67.2044,17900.0
2014-08-29 10:00:00,81.11,81.11,80.9,80.91,17800.0,67.2127,67.2127,67.0387,67.047,17800.0
2014-08-29 10:05:00,80.9,80.91,80.75,80.77,20900.0,67.0387,67.047,66.9144,66.931,20900.0
2014-08-29 10:10:00,80.77,80.77,80.63,80.63,22000.0,66.931,66.931,66.815,66.815,22000.0
2014-08-29 10:15:00,80.64,80.76,80.52,80.73,48800.0,66.8232,66.9227,66.7238,66.8978,48800.0
2014-08-29 10:20:00,80.7,80.71,80.64,80.65,16700.0,66.873,66.8813,66.8232,66.8315,16700.0
2014-08-29 10:25:00,80.64,80.71,80.64,80.67,22800.0,66.8232,66.8813,66.8232,66.8481,22800.0
2014-08-29 10:30:00,80.67,80.82,80.67,80.82,19000.0,66.8481,66.9724,66.8481,66.9724,19000.0
2014-08-29 10:35:00,80.8,80.84,80.72,80.72,34100.0,66.9558,66.989,66.8895,66.8895,34100.0
2014-08-29 10:40:00,80.71,80.71,80.66,80.67,5500.0,66.8813,66.8813,66.8398,66.8481,5500.0
2014-08-29 10:45:00,80.67,80.71,80.66,80.7,9200.0,66.8481,66.8813,66.8398,66.873,9200.0
2014-08-29 10:50:00,80.71,80.83,80.7,80.8,9400.0,66.8813,66.9807,66.873,66.9558,9400.0
2014-08-29 10:55:00,80.79,80.89,80.78,80.87,9600.0,66.9475,67.0304,66.9393,67.0138,9600.0
2014-08-29 11:00:00,80.91,80.99,80.91,80.95,8900.0,67.047,67.1133,67.047,67.0801,8900.0
2014-08-29 11:05:00,80.96,80.98,80.89,80.89,4300.0,67.0884,67.105,67.0304,67.0304,4300.0
2014-08-29 11:10:00,80.9,81.02,80.89,81.0,6600.0,67.0387,67.1381,67.0304,67.1216,6600.0
2014-08-29 11:15:00,81.01,81.07,80.99,81.05,8300.0,67.1298,67.1796,67.1133,67.163,8300.0
2014-08-29 11:20:00,81.06,81.07,81.04,81.06,5800.0,67.1713,67.1796,67.1547,67.1713,5800.0
2014-08-29 11:25:00,81.06,81.13,81.05,81.11,11600.0,67.1713,67.2293,67.163,67.2127,11600.0
2014-08-29 11:30:00,81.12,81.23,81.09,81.23,23100.0,67.221,67.3122,67.1961,67.3122,23100.0
2014-08-29 11:35:00,81.23,81.28,81.21,81.21,7300.0,67.3122,67.3536,67.2956,67.2956,7300.0
2014-08-29 11:40:00,81.23,81.24,81.19,81.2,3200.0,67.3122,67.3204,67.279,67.2873,3200.0
2014-08-29 11:45:00,81.19,81.2,81.17,81.17,3300.0,67.279,67.2873,67.2624,67.2624,3300.0
2014-08-29 11:50:00,81.17,81.2,81.17,81.18,5800.0,67.2624,67.2873,67.2624,67.2707,5800.0
2014-08-29 11:55:00,81.17,81.17,81.15,81.15,4100.0,67.2624,67.2624,67.2459,67.2459,4100.0
2014-08-29 12:00:00,81.16,81.22,81.16,81.2,7900.0,67.2541,67.3039,67.2541,67.2873,7900.0
2014-08-29 12:05:00,81.19,81.27,81.19,81.25,16700.0,67.279,67.3453,67.279,67.3287,16700.0
2014-08-29 12:10:00,81.24,81.27,81.23,81.24,6300.0,67.3204,67.3453,67.3122,67.3204,6300.0
2014-08-29 12:15:00,81.25,81.26,81.2,81.21,7600.0,67.3287,67.337,67.2873,67.2956,7600.0
2014-08-29 12:20:00,81.21,81.24,81.19,81.23,9100.0,67.2956,67.3204,67.279,67.3122,9100.0
2014-08-29 12:25:00,81.22,81.31,81.19,81.28,20800.0,67.3039,67.3784,67.279,67.3536,20800.0
2014-08-29 12:30:00,81.28,81.28,81.2,81.2,3500.0,67.3536,67.3536,67.2873,67.2873,3500.0
2014-08-29 12:35:00,81.18,81.19,81.17,81.19,7900.0,67.2707,67.279,67.2624,67.279,7900.0
2014-08-29 12:40:00,81.18,81.18,81.13,81.17,6000.0,67.2707,67.2707,67.2293,67.2624,6000.0
2014-08-29 12:45:00,81.17,81.21,81.17,81.21,8500.0,67.2624,67.2956,67.2624,67.2956,8500.0
2014-08-29 12:50:00,81.2,81.28,81.19,81.28,31400.0,67.2873,67.3536,67.279,67.3536,31400.0
2014-08-29 12:55:00,81.28,81.29,81.2,81.2,8200.0,67.3536,67.3619,67.2873,67.2873,8200.0
2014-08-29 13:00:00,81.19,81.19,81.16,81.16,5800.0,67.279,67.279,67.2541,67.2541,5800.0
2014-08-29 13:05:00,81.16,81.17,81.12,81.15,4300.0,67.2541,67.2624,67.221,67.2459,4300.0
2014-08-29 13:10:00,81.17,81.18,81.13,81.18,4200.0,67.2624,67.2707,67.2293,67.2707,4200.0
2014-08-29 13:15:00,81.18,81.18,81.14,81.14,1900.0,67.2707,67.2707,67.2376,67.2376,1900.0
2014-08-29 13:20:00,81.14,81.14,81.09,81.09,3300.0,67.2376,67.2376,67.1961,67.1961,3300.0
2014-08-29 13:25:00,81.08,81.14,81.07,81.14,5300.0,67.1879,67.2376,67.1796,67.2376,5300.0
2014-08-29 13:30:00,81.15,81.15,81.07,81.09,6500.0,67.2459,67.2459,67.1796,67.1961,6500.0
2014-08-29 13:35:00,81.09,81.1,81.08,81.1,1400.0,67.1961,67.2044,67.1879,67.2044,1400.0
2014-08-29 13:40:00,81.1,81.13,81.1,81.12,4800.0,67.2044,67.2293,67.2044,67.221,4800.0
2014-08-29 13:45:00,81.12,81.12,81.04,81.04,4700.0,67.221,67.221,67.1547,67.1547,4700.0
2014-08-29 13:50:00,81.05,81.08,81.04,81.08,7400.0,67.163,67.1879,67.1547,67.1879,7400.0
2014-08-29 13:55:00,81.08,81.14,81.07,81.14,10100.0,67.1879,67.2376,67.1796,67.2376,10100.0
2014-08-29 14:00:00,81.13,81.16,81.11,81.11,4200.0,67.2293,67.2541,67.2127,67.2127,4200.0
2014-08-29 14:05:00,81.11,81.16,81.11,81.13,6500.0,67.2127,67.2541,67.2127,67.2293,6500.0
2014-08-29 14:10:00,81.14,81.14,81.08,81.09,6500.0,67.2376,67.2376,67.1879,67.1961,6500.0
2014-08-29 14:15:00,81.09,81.1,81.04,81.04,4700.0,67.1961,67.2044,67.1547,67.1547,4700.0
2014-08-29 14:20:00,81.04,81.04,81.0,81.0,10100.0,67.1547,67.1547,67.1216,67.1216,10100.0
2014-08-29 14:25:00,81.0,81.03,80.98,81.02,9900.0,67.1216,67.1464,67.105,67.1381,9900.0
2014-08-29 14:30:00,81.03,81.08,81.03,81.07,14600.0,67.1464,67.1879,67.1464,67.1796,14600.0
2014-08-29 14:35:00,81.07,81.12,81.04,81.1,24000.0,67.1796,67.221,67.1547,67.2044,24000.0
2014-08-29 14:40:00,81.09,81.09,81.03,81.03,7500.0,67.1961,67.1961,67.1464,67.1464,7500.0
2014-08-29 14:45:00,81.04,81.15,81.04,81.12,8300.0,67.1547,67.2459,67.1547,67.221,8300.0
2014-08-29 14:50:00,81.1,81.11,81.07,81.11,6600.0,67.2044,67.2127,67.1796,67.2127,6600.0
2014-08-29 14:55:00,81.11,81.12,81.09,81.1,23600.0,67.2127,67.221,67.1961,67.2044,23600.0
2014-08-29 15:00:00,81.1,81.11,81.08,81.08,8400.0,67.2044,67.2127,67.1879,67.1879,8400.0
2014-08-29 15:05:00,81.07,81.07,81.0,81.04,10600.0,67.1796,67.1796,67.1216,67.1547,10600.0
2014-08-29 15:10:00,81.03,81.07,81.02,81.06,7100.0,67.1464,67.1796,67.1381,67.1713,7100.0
2014-08-29 15:15:00,81.07,81.07,81.03,81.03,11600.0,67.1796,67.1796,67.1464,67.1464,11600.0
2014-08-29 15:20:00,81.03,81.03,80.99,81.01,7600.0,67.1464,67.1464,67.1133,67.1298,7600.0
2014-08-29 15:25:00,81.0,81.0,80.92,80.92,20500.0,67.1216,67.1216,67.0553,67.0553,20500.0
2014-08-29 15:30:00,80.93,80.97,80.92,80.95,22900.0,67.0636,67.0967,67.0553,67.0801,22900.0
2014-08-29 15:35:00,80.96,80.99,80.96,80.96,23000.0,67.0884,67.1133,67.0884,67.0884,23000.0
2014-08-29 15:40:00,80.96,81.01,80.96,80.98,19800.0,67.0884,67.1298,67.0884,67.105,19800.0
2014-08-29 15:45:00,80.99,81.03,80.98,81.0,23000.0,67.1133,67.1464,67.105,67.1216,23000.0
2014-08-29 15:50:00,81.01,81.05,81.01,81.04,36500.0,67.1298,67.163,67.1298,67.1547,36500.0
2014-08-29 15:55:00,81.04,81.08,81.04,81.07,56600.0,67.1547,67.1879,67.1547,67.1796,56600.0
2014-09-02 09:30:00,80.95,81.26,80.91,81.18,130300.0,67.0801,67.337,67.047,67.2707,130300.0
2014-09-02 09:35:00,81.18,81.2,80.96,81.03,11400.0,67.2707,67.2873,67.0884,67.1464,11400.0
2014-09-02 09:40:00,80.99,81.09,80.98,81.04,10200.0,67.1133,67.1961,67.105,67.1547,10200.0
2014-09-02 09:45:00,81.01,81.15,80.92,81.12,18600.0,67.1298,67.2459,67.0553,67.221,18600.0
2014-09-02 09:50:00,81.14,81.25,81.08,81.22,19100.0,67.2376,67.3287,67.1879,67.3039,19100.0
2014-09-02 09:55:00,81.24,81.24,81.11,81.17,13500.0,67.3204,67.3204,67.2127,67.2624,13500.0
2014-09-02 10:00:00,81.18,81.25,81.06,81.11,43900.0,67.2707,67.3287,67.1713,67.2127,43900.0
2014-09-02 10:05:00,81.12,81.24,81.06,81.24,20100.0,67.221,67.3204,67.1713,67.3204,20100.0
2014-09-02 10:10:00,81.24,81.38,81.22,81.35,31500.0,67.3204,67.4365,67.3039,67.4116,31500.0
2014-09-02 10:15:00,81.36,81.43,81.32,81.33,24300.0,67.4199,67.4779,67.3867,67.395,24300.0
2014-09-02 10:20:00,81.34,81.43,81.33,81.37,17800.0,67.4033,67.4779,67.395,67.4282,17800.0
2014-09-02 10:25:00,81.38,81.43,81.36,81.42,15300.0,67.4365,67.4779,67.4199,67.4696,15300.0
2014-09-02 10:30:00,81.43,81.44,81.34,81.37,9900.0,67.4779,67.4862,67.4033,67.4282,9900.0
2014-09-02 10:35:00,81.38,81.38,81.28,81.31,14500.0,67.4365,67.4365,67.3536,67.3784,14500.0
2014-09-02 10:40:00,81.3,81.49,81.3,81.46,24400.0,67.3702,67.5276,67.3702,67.5027,24400.0
2014-09-02 10:45:00,81.46,81.47,81.35,81.39,17300.0,67.5027,67.511,67.4116,67.4447,17300.0
2014-09-02 10:50:00,81.38,81.46,81.37,81.44,12700.0,67.4365,67.5027,67.4282,67.4862,12700.0
2014-09-02 10:55:00,81.44,81.44,81.35,81.38,11800.0,67.4862,67.4862,67.4116,67.4365,11800.0
2014-09-02 11:00:00,81.38,81.42,81.38,81.4,5800.0,67.4365,67.4696,67.4365,67.453,5800.0
2014-09-02 11:05:00,81.4,81.43,81.37,81.38,13600.0,67.453,67.4779,67.4282,67.4365,13600.0
2014-09-02 11:10:00,81.4,81.41,81.34,81.34,14500.0,67.453,67.4613,67.4033,67.4033,14500.0
2014-09-02 11:15:00,81.34,81.34,81.22,81.23,10300.0,67.4033,67.4033,67.3039,67.3122,10300.0
2014-09-02 11:20:00,81.23,81.32,81.22,81.24,12900.0,67.3122,67.3867,67.3039,67.3204,12900.0
2014-09-02 11:25:00,81.25,81.32,81.23,81.3,12200.0,67.3287,67.3867,67.3122,67.3702,12200.0
2014-09-02 11:30:00,81.3,81.38,81.3,81.38,16900.0,67.3702,67.4365,67.3702,67.4365,16900.0
2014-09-02 11:35:00,81.36,81.36,81.32,81.32,12100.0,67.4199,67.4199,67.3867,67.3867,12100.0
2014-09-02 11:40:00,81.3,81.3,81.2,81.23,12400.0,67.3702,67.3702,67.2873,67.3122,12400.0
2014-09-02 11:45:00,81.25,81.25,81.09,81.1,20100.0,67.3287,67.3287,67.1961,67.2044,20100.0
2014-09-02 11:50:00,81.1,81.1,80.99,81.01,15000.0,67.2044,67.2044,67.1133,67.1298,15000.0
2014-09-02 11:55:00,81.02,81.09,81.02,81.04,12700.0,67.1381,67.1961,67.1381,67.1547,12700.0
2014-09-02 12:00:00,81.04,81.1,81.03,81.09,12500.0,67.1547,67.2044,67.1464,67.1961,12500.0
2014-09-02 12:05:00,81.09,81.12,81.08,81.12,7500.0,67.1961,67.221,67.1879,67.221,7500.0
2014-09-02 12:10:00,81.12,81.2,81.11,81.19,9300.0,67.221,67.2873,67.2127,67.279,9300.0
2014-09-02 12:15:00,81.19,81.19,81.14,81.16,14000.0,67.279,67.279,67.2376,67.2541,14000.0
2014-09-02 12:20:00,81.15,81.17,81.12,81.12,16100.0,67.2459,67.2624,67.221,67.221,16100.0
2014-09-02 12:25:00,81.12,81.16,81.1,81.1,15700.0,67.221,67.2541,67.2044,67.2044,15700.0
2014-09-02 12:30:00,81.1,81.1,80.99,81.04,12400.0,67.2044,67.2044,67.1133,67.1547,12400.0
2014-09-02 12:35:00,81.05,81.09,81.04,81.09,44200.0,67.163,67.1961,67.1547,67.1961,44200.0
2014-09-02 12:40:00,81.1,81.11,80.98,81.0,15800.0,67.2044,67.2127,67.105,67.1216,15800.0
2014-09-02 12:45:00,80.99,81.06,80.97,81.06,8100.0,67.1133,67.1713,67.0967,67.1713,8100.0
2014-09-02 12:50:00,81.06,81.08,81.04,81.04,13500.0,67.1713,67.1879,67.1547,67.1547,13500.0
2014-09-02 12:55:00,81.06,81.06,80.97,80.97,6000.0,67.1713,67.1713,67.0967,67.0967,6000.0
2014-09-02 13:00:00,80.97,81.01,80.97,81.01,14600.0,67.0967,67.1298,67.0967,67.1298,14600.0
2014-09-02 13:05:00,81.01,81.09,81.0,81.09,26300.0,67.1298,67.1961,67.1216,67.1961,26300.0
2014-09-02 13:10:00,81.09,81.09,81.01,81.05,20300.0,67.1961,67.1961,67.1298,67.163,20300.0
2014-09-02 13:15:00,81.05,81.06,81.03,81.04,7500.0,67.163,67.1713,67.1464,67.1547,7500.0
2014-09-02 13:20:00,81.03,81.06,81.02,81.06,9200.0,67.1464,67.1713,67.1381,67.1713,9200.0
2014-09-02 13:25:00,81.06,81.06,81.01,81.06,11100.0,67.1713,67.1713,67.1298,67.1713,11100.0
2014-09-02 13:30:00,81.06,81.06,81.04,81.05,8500.0,67.1713,67.1713,67.1547,67.163,8500.0
2014-09-02 13:35:00,81.03,81.09,81.03,81.09,11200.0,67.1464,67.1961,67.1464,67.1961,11200.0
2014-09-02 13:40:00,81.1,81.11,81.04,81.06,10800.0,67.2044,67.2127,67.1547,67.1713,10800.0
2014-09-02 13:45:00,81.06,81.08,81.06,81.08,4800.0,67.1713,67.1879,67.1713,67.1879,4800.0
2014-09-02 13:50:00,81.07,81.14,81.07,81.12,10300.0,67.1796,67.2376,67.1796,67.221,10300.0
2014-09-02 13:55:00,81.13,81.13,81.08,81.1,23200.0,67.2293,67.2293,67.1879,67.2044,23200.0
2014-09-02 14:00:00,81.1,81.12,81.07,81.08,10700.0,67.2044,67.221,67.1796,67.1879,10700.0
2014-09-02 14:05:00,81.09,81.13,81.09,81.13,10800.0,67.1961,67.2293,67.1961,67.2293,10800.0
2014-09-02 14:10:00,81.12,81.13,81.1,81.11,7200.0,67.221,67.2293,67.2044,67.2127,7200.0
2014-09-02 14:15:00,81.12,81.13,81.11,81.13,12500.0,67.221,67.2293,67.2127,67.2293,12500.0
2014-09-02 14:20:00,81.14,81.15,81.11,81.12,8500.0,67.2376,67.2459,67.2127,67.221,8500.0
2014-09-02 14:25:00,81.12,81.15,81.12,81.15,4600.0,67.221,67.2459,67.221,67.2459,4600.0
2014-09-02 14:30:00,81.15,81.16,81.14,81.14,8200.0,67.2459,67.2541,67.2376,67.2376,8200.0
2014-09-02 14:35:00,81.14,81.14,81.06,81.06,7700.0,67.2376,67.2376,67.1713,67.1713,7700.0
2014-09-02 14:40:00,81.06,81.08,81.05,81.06,14400.0,67.1713,67.1879,67.163,67.1713,14400.0
2014-09-02 14:45:00,81.07,81.15,81.06,81.14,11900.0,67.1796,67.2459,67.1713,67.2376,11900.0
2014-09-02 14:50:00,81.14,81.21,81.13,81.17,16000.0,67.2376,67.2956,67.2293,67.2624,16000.0
2014-09-02 14:55:00,81.17,81.18,81.14,81.14,10100.0,67.2624,67.2707,67.2376,67.2376,10100.0
2014-09-02 15:00:00,81.14,81.18,81.14,81.17,14500.0,67.2376,67.2707,67.2376,67.2624,14500.0
2014-09-02 15:05:00,81.17,81.17,81.1,81.13,17500.0,67.2624,67.2624,67.2044,67.2293,17500.0
2014-09-02 15:10:00,81.13,81.13,81.07,81.08,11800.0,67.2293,67.2293,67.1796,67.1879,11800.0
2014-09-02 15:15:00,81.08,81.11,81.08,81.09,21300.0,67.1879,67.2127,67.1879,67.1961,21300.0
2014-09-02 15:20:00,81.09,81.12,81.09,81.09,16300.0,67.1961,67.221,67.1961,67.1961,16300.0
2014-09-02 15:25:00,81.1,81.14,81.07,81.13,42100.0,67.2044,67.2376,67.1796,67.2293,42100.0
2014-09-02 15:30:00,81.12,81.12,81.07,81.09,23300.0,67.221,67.221,67.1796,67.1961,23300.0
2014-09-02 15:35:00,81.09,81.1,81.08,81.1,22300.0,67.1961,67.2044,67.1879,67.2044,22300.0
2014-09-02 15:40:00,81.09,81.13,81.09,81.13,34200.0,67.1961,67.2293,67.1961,67.2293,34200.0
2014-09-02 15:45:00,81.13,81.14,81.07,81.09,31300.0,67.2293,67.2376,67.1796,67.1961,31300.0
2014-09-02 15:50:00,81.1,81.14,81.09,81.12,57300.0,67.2044,67.2376,67.1961,67.221,57300.0
2014-09-02 15:55:00,81.12,81.12,81.06,81.1,72800.0,67.221,67.221,67.1713,67.2044,72800.0
2014-09-03 09:30:00,81.55,81.76,81.46,81.51,38300.0,67.5773,67.7513,67.5027,67.5442,38300.0
2014-09-03 09:35:00,81.49,81.54,81.3,81.35,10500.0,67.5276,67.569,67.3702,67.4116,10500.0
2014-09-03 09:40:00,81.35,81.39,81.3,81.37,10300.0,67.4116,67.4447,67.3702,67.4282,10300.0
2014-09-03 09:45:00,81.39,81.6,81.37,81.54,14600.0,67.4447,67.6188,67.4282,67.569,14600.0
2014-09-03 09:50:00,81.53,81.64,81.53,81.61,9900.0,67.5608,67.6519,67.5608,67.627,9900.0
2014-09-03 09:55:00,81.6,81.65,81.58,81.65,16300.0,67.6188,67.6602,67.6022,67.6602,16300.0
2014-09-03 10:00:00,81.65,81.77,81.65,81.75,17600.0,67.6602,67.7596,67.6602,67.7431,17600.0
2014-09-03 10:05:00,81.75,81.84,81.72,81.84,19600.0,67.7431,67.8176,67.7182,67.8176,19600.0
2014-09-03 10:10:00,81.84,81.94,81.84,81.89,18700.0,67.8176,67.9005,67.8176,67.8591,18700.0
2014-09-03 10:15:00,81.9,81.93,81.81,81.83,8400.0,67.8674,67.8922,67.7928,67.8094,8400.0
2014-09-03 10:20:00,81.82,81.82,81.71,81.72,5400.0,67.8011,67.8011,67.7099,67.7182,5400.0
2014-09-03 10:25:00,81.71,81.82,81.67,81.82,16900.0,67.7099,67.8011,67.6768,67.8011,16900.0
2014-09-03 10:30:00,81.81,81.85,81.69,81.7,54900.0,67.7928,67.8259,67.6933,67.7016,54900.0
2014-09-03 10:35:00,81.69,81.7,81.56,81.64,13900.0,67.6933,67.7016,67.5856,67.6519,13900.0
2014-09-03 10:40:00,81.65,81.79,81.64,81.79,15200.0,67.6602,67.7762,67.6519,67.7762,15200.0
2014-09-03 10:45:00,81.78,81.82,81.78,81.82,5100.0,67.7679,67.8011,67.7679,67.8011,5100.0
2014-09-03 10:50:00,81.82,81.83,81.74,81.76,8900.0,67.8011,67.8094,67.7348,67.7513,8900.0
2014-09-03 10:55:00,81.75,81.78,81.71,81.71,4600.0,67.7431,67.7679,67.7099,67.7099,4600.0
2014-09-03 11:00:00,81.72,81.75,81.69,81.69,8600.0,67.7182,67.7431,67.6933,67.6933,8600.0
2014-09-03 11:05:00,81.68,81.73,81.66,81.71,24500.0,67.6851,67.7265,67.6685,67.7099,24500.0
2014-09-03 11:10:00,81.71,81.76,81.71,81.75,10800.0,67.7099,67.7513,67.7099,67.7431,10800.0
2014-09-03 11:15:00,81.75,81.75,81.69,81.73,14000.0,67.7431,67.7431,67.6933,67.7265,14000.0
2014-09-03 11:20:00,81.72,81.75,81.7,81.7,7400.0,67.7182,67.7431,67.7016,67.7016,7400.0
2014-09-03 11:25:00,81.7,81.72,81.66,81.67,16300.0,67.7016,67.7182,67.6685,67.6768,16300.0
2014-09-03 11:30:00,81.67,81.72,81.65,81.7,7000.0,67.6768,67.7182,67.6602,67.7016,7000.0
2014-09-03 11:35:00,81.69,81.71,81.63,81.64,5400.0,67.6933,67.7099,67.6436,67.6519,5400.0
2014-09-03 11:40:00,81.63,81.63,81.56,81.58,4800.0,67.6436,67.6436,67.5856,67.6022,4800.0
2014-09-03 11:45:00,81.58,81.61,81.57,81.59,4900.0,67.6022,67.627,67.5939,67.6105,4900.0
2014-09-03 11:50:00,81.58,81.67,81.57,81.67,8800.0,67.6022,67.6768,67.5939,67.6768,8800.0
2014-09-03 11:55:00,81.65,81.67,81.57,81.57,12900.0,67.6602,67.6768,67.5939,67.5939,12900.0
2014-09-03 12:00:00,81.58,81.61,81.55,81.56,3800.0,67.6022,67.627,67.5773,67.5856,3800.0
2014-09-03 12:05:00,81.57,81.62,81.55,81.61,14500.0,67.5939,67.6353,67.5773,67.627,14500.0
2014-09-03 12:10:00,81.61,81.71,81.6,81.71,14200.0,67.627,67.7099,67.6188,67.7099,14200.0
2014-09-03 12:15:00,81.71,81.81,81.7,81.79,77600.0,67.7099,67.7928,67.7016,67.7762,77600.0
2014-09-03 12:20:00,81.8,81.84,81.76,81.8,29500.0,67.7845,67.8176,67.7513,67.7845,29500.0
2014-09-03 12:25:00,81.8,81.82,81.72,81.77,265800.0,67.7845,67.8011,67.7182,67.7596,265800.0
2014-09-03 12:30:00,81.78,81.79,81.7,81.78,13300.0,67.7679,67.7762,67.7016,67.7679,13300.0
2014-09-03 12:35:00,81.78,81.83,81.78,81.82,27200.0,67.7679,67.8094,67.7679,67.8011,27200.0
2014-09-03 12:40:00,81.81,81.9,81.8,81.88,27400.0,67.7928,67.8674,67.7845,67.8508,27400.0
2014-09-03 12:45:00,81.88,81.9,81.85,81.86,13100.0,67.8508,67.8674,67.8259,67.8342,13100.0
2014-09-03 12:50:00,81.87,81.87,81.83,81.86,11900.0,67.8425,67.8425,67.8094,67.8342,11900.0
2014-09-03 12:55:00,81.86,81.9,81.86,81.89,12000.0,67.8342,67.8674,67.8342,67.8591,12000.0
2014-09-03 13:00:00,81.88,81.9,81.84,81.89,48600.0,67.8508,67.8674,67.8176,67.8591,48600.0
2014-09-03 13:05:00,81.9,81.96,81.89,81.96,16800.0,67.8674,67.9171,67.8591,67.9171,16800.0
2014-09-03 13:10:00,81.95,81.96,81.88,81.95,12800.0,67.9088,67.9171,67.8508,67.9088,12800.0
2014-09-03 13:15:00,81.95,81.95,81.9,81.94,8000.0,67.9088,67.9088,67.8674,67.9005,8000.0
2014-09-03 13:20:00,81.94,81.94,81.89,81.91,4700.0,67.9005,67.9005,67.8591,67.8756,4700.0
2014-09-03 13:25:00,81.93,81.94,81.91,81.92,5200.0,67.8922,67.9005,67.8756,67.8839,5200.0
2014-09-03 13:30:00,81.94,81.96,81.91,81.96,8500.0,67.9005,67.9171,67.8756,67.9171,8500.0
2014-09-03 13:35:00,81.96,81.96,81.84,81.87,10700.0,67.9171,67.9171,67.8176,67.8425,10700.0
2014-09-03 13:40:00,81.88,81.89,81.86,81.87,5300.0,67.8508,67.8591,67.8342,67.8425,5300.0
2014-09-03 13:45:00,81.86,81.87,81.85,81.87,7000.0,67.8342,67.8425,67.8259,67.8425,7000.0
2014-09-03 13:50:00,81.86,81.86,81.79,81.8,9000.0,67.8342,67.8342,67.7762,67.7845,9000.0
2014-09-03 13:55:00,81.81,81.89,81.8,81.89,13600.0,67.7928,67.8591,67.7845,67.8591,13600.0
2014-09-03 14:00:00,81.89,81.89,81.85,81.86,6300.0,67.8591,67.8591,67.8259,67.8342,6300.0
2014-09-03 14:05:00,81.87,81.92,81.87,81.88,14800.0,67.8425,67.8839,67.8425,67.8508,14800.0
2014-09-03 14:10:00,81.9,81.95,81.9,81.91,27900.0,67.8674,67.9088,67.8674,67.8756,27900.0
2014-09-03 14:15:00,81.91,81.92,81.86,81.89,16500.0,67.8756,67.8839,67.8342,67.8591,16500.0
2014-09-03 14:20:00,81.89,81.89,81.85,81.88,8700.0,67.8591,67.8591,67.8259,67.8508,8700.0
2014-09-03 14:25:00,81.87,81.9,81.83,81.86,12100.0,67.8425,67.8674,67.8094,67.8342,12100.0
2014-09-03 14:30:00,81.85,81.91,81.85,81.89,12300.0,67.8259,67.8756,67.8259,67.8591,12300.0
2014-09-03 14:35:00,81.91,81.95,81.9,81.94,8900.0,67.8756,67.9088,67.8674,67.9005,8900.0
2014-09-03 14:40:00,81.94,81.95,81.88,81.92,9800.0,67.9005,67.9088,67.8508,67.8839,9800.0
2014-09-03 14:45:00,81.91,81.92,81.89,81.91,10000.0,67.8756,67.8839,67.8591,67.8756,10000.0
2014-09-03 14:50:00,81.9,81.9,81.8,81.85,9600.0,67.8674,67.8674,67.7845,67.8259,9600.0
2014-09-03 14:55:00,81.85,81.87,81.83,81.85,14500.0,67.8259,67.8425,67.8094,67.8259,14500.0
2014-09-03 15:00:00,81.84,81.86,81.8,81.83,23800.0,67.8176,67.8342,67.7845,67.8094,23800.0
2014-09-03 15:05:00,81.82,81.87,81.79,81.87,19900.0,67.8011,67.8425,67.7762,67.8425,19900.0
2014-09-03 15:10:00,81.85,81.85,81.79,81.8,48700.0,67.8259,67.8259,67.7762,67.7845,48700.0
2014-09-03 15:15:00,81.79,81.85,81.79,81.85,14900.0,67.7762,67.8259,67.7762,67.8259,14900.0
2014-09-03 15:20:00,81.84,81.84,81.79,81.82,26400.0,67.8176,67.8176,67.7762,67.8011,26400.0
2014-09-03 15:25:00,81.82,81.85,81.81,81.83,14300.0,67.8011,67.8259,67.7928,67.8094,14300.0
2014-09-03 15:30:00,81.83,81.85,81.82,81.85,25700.0,67.8094,67.8259,67.8011,67.8259,25700.0
2014-09-03 15:35:00,81.84,81.9,81.84,81.85,30300.0,67.8176,67.8674,67.8176,67.8259,30300.0
2014-09-03 15:40:00,81.84,81.88,81.81,81.81,28100.0,67.8176,67.8508,67.7928,67.7928,28100.0
2014-09-03 15:45:00,81.81,81.85,81.77,81.82,46700.0,67.7928,67.8259,67.7596,67.8011,46700.0
2014-09-03 15:50:00,81.83,81.9,81.83,81.88,51500.0,67.8094,67.8674,67.8094,67.8508,51500.0
2014-09-03 15:55:00,81.87,81.91,81.84,81.88,150200.0,67.8425,67.8756,67.8176,67.8508,150200.0
2014-09-04 09:30:00,82.14,82.14,81.71,81.77,185000.0,68.0662,68.0662,67.7099,67.7596,185000.0
2014-09-04 09:35:00,81.77,81.92,81.66,81.76,52600.0,67.7596,67.8839,67.6685,67.7513,52600.0
2014-09-04 09:40:00,81.75,81.83,81.7,81.83,14900.0,67.7431,67.8094,67.7016,67.8094,14900.0
2014-09-04 09:45:00,81.83,81.9,81.78,81.85,44400.0,67.8094,67.8674,67.7679,67.8259,44400.0
2014-09-04 09:50:00,81.86,81.92,81.85,81.89,10200.0,67.8342,67.8839,67.8259,67.8591,10200.0
2014-09-04 09:55:00,81.89,81.9,81.83,81.84,16400.0,67.8591,67.8674,67.8094,67.8176,16400.0
2014-09-04 10:00:00,81.85,81.88,81.83,81.85,23400.0,67.8259,67.8508,67.8094,67.8259,23400.0
2014-09-04 10:05:00,81.84,81.87,81.83,81.86,20900.0,67.8176,67.8425,67.8094,67.8342,20900.0
2014-09-04 10:10:00,81.85,81.92,81.84,81.92,19000.0,67.8259,67.8839,67.8176,67.8839,19000.0
2014-09-04 10:15:00,81.91,81.94,81.85,81.91,52900.0,67.8756,67.9005,67.8259,67.8756,52900.0
2014-09-04 10:20:00,81.9,81.94,81.87,81.89,22800.0,67.8674,67.9005,67.8425,67.8591,22800.0
2014-09-04 10:25:00,81.89,81.97,81.87,81.96,50200.0,67.8591,67.9254,67.8425,67.9171,50200.0
2014-09-04 10:30:00,81.98,82.0,81.91,81.96,18300.0,67.9337,67.9502,67.8756,67.9171,18300.0
2014-09-04 10:35:00,81.95,81.99,81.89,81.92,31500.0,67.9088,67.9419,67.8591,67.8839,31500.0
2014-09-04 10:40:00,81.92,81.98,81.91,81.98,10300.0,67.8839,67.9337,67.8756,67.9337,10300.0
2014-09-04 10:45:00,81.97,82.09,81.97,82.06,20700.0,67.9254,68.0248,67.9254,67.9999,20700.0
2014-09-04 10:50:00,82.06,82.06,81.98,82.0,10700.0,67.9999,67.9999,67.9337,67.9502,10700.0
2014-09-04 10:55:00,81.99,82.0,81.96,81.99,11500.0,67.9419,67.9502,67.9171,67.9419,11500.0
2014-09-04 11:00:00,81.99,82.05,81.98,82.03,32700.0,67.9419,67.9917,67.9337,67.9751,32700.0
2014-09-04 11:05:00,82.04,82.16,82.03,82.12,78900.0,67.9834,68.0828,67.9751,68.0497,78900.0
2014-09-04 11:10:00,82.13,82.13,82.01,82.04,17600.0,68.0579,68.0579,67.9585,67.9834,17600.0
2014-09-04 11:15:00,82.06,82.06,82.0,82.0,16800.0,67.9999,67.9999,67.9502,67.9502,16800.0
2014-09-04 11:20:00,82.0,82.09,81.98,82.09,17300.0,67.9502,68.0248,67.9337,68.0248,17300.0
2014-09-04 11:25:00,82.1,82.12,82.07,82.1,14500.0,68.0331,68.0497,68.0082,68.0331,14500.0
2014-09-04 11:30:00,82.1,82.1,81.94,81.95,91400.0,68.0331,68.0331,67.9005,67.9088,91400.0
2014-09-04 11:35:00,81.93,81.97,81.83,81.97,112000.0,67.8922,67.9254,67.8094,67.9254,112000.0
2014-09-04 11:40:00,81.97,82.02,81.92,82.02,101800.0,67.9254,67.9668,67.8839,67.9668,101800.0
2014-09-04 11:45:00,82.02,82.04,81.95,82.02,82000.0,67.9668,67.9834,67.9088,67.9668,82000.0
2014-09-04 11:50:00,82.04,82.13,82.04,82.12,35200.0,67.9834,68.0579,67.9834,68.0497,35200.0
2014-09-04 11:55:00,82.12,82.13,82.06,82.08,12200.0,68.0497,68.0579,67.9999,68.0165,12200.0
2014-09-04 12:00:00,82.09,82.12,82.06,82.09,8800.0,68.0248,68.0497,67.9999,68.0248,8800.0
2014-09-04 12:05:00,82.09,82.09,82.01,82.01,8600.0,68.0248,68.0248,67.9585,67.9585,8600.0
2014-09-04 12:10:00,82.01,82.01,81.94,81.96,6900.0,67.9585,67.9585,67.9005,67.9171,6900.0
2014-09-04 12:15:00,81.95,81.95,81.9,81.94,22000.0,67.9088,67.9088,67.8674,67.9005,22000.0
2014-09-04 12:20:00,81.94,81.98,81.93,81.95,9800.0,67.9005,67.9337,67.8922,67.9088,9800.0
2014-09-04 12:25:00,81.95,81.96,81.93,81.96,12900.0,67.9088,67.9171,67.8922,67.9171,12900.0
2014-09-04 12:30:00,81.94,81.96,81.92,81.94,14000.0,67.9005,67.9171,67.8839,67.9005,14000.0
2014-09-04 12:35:00,81.95,81.97,81.94,81.94,21700.0,67.9088,67.9254,67.9005,67.9005,21700.0
2014-09-04 12:40:00,81.95,82.0,81.95,82.0,9300.0,67.9088,67.9502,67.9088,67.9502,9300.0
2014-09-04 12:45:00,82.0,82.03,82.0,82.0,12900.0,67.9502,67.9751,67.9502,67.9502,12900.0
2014-09-04 12:50:00,82.0,82.02,82.0,82.0,5600.0,67.9502,67.9668,67.9502,67.9502,5600.0
2014-09-04 12:55:00,82.0,82.03,81.99,82.03,17300.0,67.9502,67.9751,67.9419,67.9751,17300.0
2014-09-04 13:00:00,82.02,82.1,82.02,82.1,25800.0,67.9668,68.0331,67.9668,68.0331,25800.0
2014-09-04 13:05:00,82.09,82.1,82.08,82.08,14600.0,68.0248,68.0331,68.0165,68.0165,14600.0
2014-09-04 13:10:00,82.07,82.14,82.06,82.1,48200.0,68.0082,68.0662,67.9999,68.0331,48200.0
2014-09-04 13:15:00,82.09,82.1,82.06,82.06,13200.0,68.0248,68.0331,67.9999,67.9999,13200.0
2014-09-04 13:20:00,82.06,82.06,82.0,82.0,4100.0,67.9999,67.9999,67.9502,67.9502,4100.0
2014-09-04 13:25:00,81.99,82.01,81.94,81.94,12700.0,67.9419,67.9585,67.9005,67.9005,12700.0
2014-09-04 13:30:00,81.94,81.95,81.89,81.89,12000.0,67.9005,67.9088,67.8591,67.8591,12000.0
2014-09-04 13:35:00,81.89,81.98,81.87,81.95,39500.0,67.8591,67.9337,67.8425,67.9088,39500.0
2014-09-04 13:40:00,81.95,81.96,81.94,81.95,7800.0,67.9088,67.9171,67.9005,67.9088,7800.0
2014-09-04 13:45:00,81.95,81.95,81.94,81.95,6400.0,67.9088,67.9088,67.9005,67.9088,6400.0
2014-09-04 13:50:00,81.95,81.96,81.93,81.94,72000.0,67.9088,67.9171,67.8922,67.9005,72000.0
2014-09-04 13:55:00,81.92,81.98,81.92,81.94,9100.0,67.8839,67.9337,67.8839,67.9005,9100.0
2014-09-04 14:00:00,81.94,82.05,81.94,82.05,5700.0,67.9005,67.9917,67.9005,67.9917,5700.0
2014-09-04 14:05:00,82.06,82.06,81.97,81.99,12500.0,67.9999,67.9999,67.9254,67.9419,12500.0
2014-09-04 14:10:00,81.97,82.01,81.95,82.01,12900.0,67.9254,67.9585,67.9088,67.9585,12900.0
2014-09-04 14:15:00,82.0,82.01,81.99,82.01,14800.0,67.9502,67.9585,67.9419,67.9585,14800.0
2014-09-04 14:20:00,82.0,82.01,81.99,81.99,7700.0,67.9502,67.9585,67.9419,67.9419,7700.0
2014-09-04 14:25:00,82.0,82.01,81.91,81.94,26400.0,67.9502,67.9585,67.8756,67.9005,26400.0
2014-09-04 14:30:00,81.94,81.95,81.74,81.74,15400.0,67.9005,67.9088,67.7348,67.7348,15400.0
2014-09-04 14:35:00,81.73,81.77,81.67,81.67,21900.0,67.7265,67.7596,67.6768,67.6768,21900.0
2014-09-04 14:40:00,81.67,81.72,81.67,81.72,41100.0,67.6768,67.7182,67.6768,67.7182,41100.0
2014-09-04 14:45:00,81.71,81.76,81.7,81.76,15600.0,67.7099,67.7513,67.7016,67.7513,15600.0
2014-09-04 14:50:00,81.75,81.79,81.74,81.77,9300.0,67.7431,67.7762,67.7348,67.7596,9300.0
2014-09-04 14:55:00,81.77,81.83,81.74,81.76,31600.0,67.7596,67.8094,67.7348,67.7513,31600.0
2014-09-04 15:00:00,81.76,81.83,81.75,81.83,21800.0,67.7513,67.8094,67.7431,67.8094,21800.0
2014-09-04 15:05:00,81.81,81.81,81.74,81.76,36800.0,67.7928,67.7928,67.7348,67.7513,36800.0
2014-09-04 15:10:00,81.77,81.77,81.65,81.65,32300.0,67.7596,67.7596,67.6602,67.6602,32300.0
2014-09-04 15:15:00,81.66,81.7,81.52,81.55,41800.0,67.6685,67.7016,67.5525,67.5773,41800.0
2014-09-04 15:20:00,81.55,81.64,81.53,81.63,27700.0,67.5773,67.6519,67.5608,67.6436,27700.0
2014-09-04 15:25:00,81.63,81.74,81.62,81.7,29000.0,67.6436,67.7348,67.6353,67.7016,29000.0
2014-09-04 15:30:00,81.7,81.7,81.54,81.54,32100.0,67.7016,67.7016,67.569,67.569,32100.0
2014-09-04 15:35:00,81.55,81.67,81.55,81.65,49200.0,67.5773,67.6768,67.5773,67.6602,49200.0
2014-09-04 15:40:00,81.64,81.74,81.64,81.71,78800.0,67.6519,67.7348,67.6519,67.7099,78800.0
2014-09-04 15:45:00,81.71,81.75,81.69,81.72,70500.0,67.7099,67.7431,67.6933,67.7182,70500.0
2014-09-04 15:50:00,81.72,81.76,81.7,81.75,63200.0,67.7182,67.7513,67.7016,67.7431,63200.0
2014-09-04 15:55:00,81.74,81.78,81.68,81.75,104500.0,67.7348,67.7679,67.6851,67.7431,104500.0
2014-09-05 09:30:00,81.7,81.92,81.48,81.72,69600.0,67.7016,67.8839,67.5193,67.7182,69600.0
2014-09-05 09:35:00,81.7,81.75,81.56,81.59,80800.0,67.7016,67.7431,67.5856,67.6105,80800.0
2014-09-05 09:40:00,81.6,81.64,81.47,81.56,78500.0,67.6188,67.6519,67.511,67.5856,78500.0
2014-09-05 09:45:00,81.55,81.67,81.55,81.64,44700.0,67.5773,67.6768,67.5773,67.6519,44700.0
2014-09-05 09:50:00,81.63,81.76,81.61,81.71,37700.0,67.6436,67.7513,67.627,67.7099,37700.0
2014-09-05 09:55:00,81.73,81.81,81.7,81.77,8500.0,67.7265,67.7928,67.7016,67.7596,8500.0
2014-09-05 10:00:00,81.79,81.82,81.71,81.74,12400.0,67.7762,67.8011,67.7099,67.7348,12400.0
2014-09-05 10:05:00,81.73,81.92,81.69,81.92,16200.0,67.7265,67.8839,67.6933,67.8839,16200.0
2014-09-05 10:10:00,81.93,81.94,81.79,81.81,11200.0,67.8922,67.9005,67.7762,67.7928,11200.0
2014-09-05 10:15:00,81.81,81.88,81.65,81.69,40000.0,67.7928,67.8508,67.6602,67.6933,40000.0
2014-09-05 10:20:00,81.67,81.81,81.64,81.8,32500.0,67.6768,67.7928,67.6519,67.7845,32500.0
2014-09-05 10:25:00,81.8,81.95,81.79,81.87,14100.0,67.7845,67.9088,67.7762,67.8425,14100.0
2014-09-05 10:30:00,81.85,81.86,81.77,81.81,35600.0,67.8259,67.8342,67.7596,67.7928,35600.0
2014-09-05 10:35:00,81.81,81.94,81.8,81.8,61500.0,67.7928,67.9005,67.7845,67.7845,61500.0
2014-09-05 10:40:00,81.81,81.82,81.72,81.8,10700.0,67.7928,67.8011,67.7182,67.7845,10700.0
2014-09-05 10:45:00,81.81,81.83,81.75,81.75,45500.0,67.7928,67.8094,67.7431,67.7431,45500.0
2014-09-05 10:50:00,81.75,81.84,81.73,81.78,45700.0,67.7431,67.8176,67.7265,67.7679,45700.0
2014-09-05 10:55:00,81.78,81.83,81.77,81.82,33400.0,67.7679,67.8094,67.7596,67.8011,33400.0
2014-09-05 11:00:00,81.84,82.02,81.84,82.02,15200.0,67.8176,67.9668,67.8176,67.9668,15200.0
2014-09-05 11:05:00,82.02,82.03,81.95,81.96,7600.0,67.9668,67.9751,67.9088,67.9171,7600.0
2014-09-05 11:10:00,81.96,81.97,81.88,81.89,9600.0,67.9171,67.9254,67.8508,67.8591,9600.0
2014-09-05 11:15:00,81.88,81.91,81.81,81.83,35100.0,67.8508,67.8756,67.7928,67.8094,35100.0
2014-09-05 11:20:00,81.82,81.9,81.82,81.89,5400.0,67.8011,67.8674,67.8011,67.8591,5400.0
2014-09-05 11:25:00,81.89,81.91,81.81,81.85,7800.0,67.8591,67.8756,67.7928,67.8259,7800.0
2014-09-05 11:30:00,81.85,81.87,81.77,81.79,8800.0,67.8259,67.8425,67.7596,67.7762,8800.0
2014-09-05 11:35:00,81.77,81.8,81.75,81.75,10200.0,67.7596,67.7845,67.7431,67.7431,10200.0
2014-09-05 11:40:00,81.75,81.84,81.73,81.8,15700.0,67.7431,67.8176,67.7265,67.7845,15700.0
2014-09-05 11:45:00,81.81,81.83,81.78,81.81,40600.0,67.7928,67.8094,67.7679,67.7928,40600.0
2014-09-05 11:50:00,81.81,81.83,81.8,81.82,13600.0,67.7928,67.8094,67.7845,67.8011,13600.0
2014-09-05 11:55:00,81.82,81.85,81.8,81.8,8500.0,67.8011,67.8259,67.7845,67.7845,8500.0
2014-09-05 12:00:00,81.81,81.84,81.8,81.83,2600.0,67.7928,67.8176,67.7845,67.8094,2600.0
2014-09-05 12:05:00,81.84,81.87,81.82,81.83,7200.0,67.8176,67.8425,67.8011,67.8094,7200.0
2014-09-05 12:10:00,81.86,81.95,81.85,81.95,4000.0,67.8342,67.9088,67.8259,67.9088,4000.0
2014-09-05 12:15:00,81.96,81.97,81.92,81.96,17600.0,67.9171,67.9254,67.8839,67.9171,17600.0
2014-09-05 12:20:00,81.94,81.94,81.87,81.9,6600.0,67.9005,67.9005,67.8425,67.8674,6600.0
2014-09-05 12:25:00,81.9,81.94,81.87,81.87,14300.0,67.8674,67.9005,67.8425,67.8425,14300.0
2014-09-05 12:30:00,81.88,81.98,81.87,81.93,12600.0,67.8508,67.9337,67.8425,67.8922,12600.0
2014-09-05 12:35:00,81.93,81.95,81.9,81.95,12400.0,67.8922,67.9088,67.8674,67.9088,12400.0
2014-09-05 12:40:00,81.95,81.97,81.91,81.96,21600.0,67.9088,67.9254,67.8756,67.9171,21600.0
2014-09-05 12:45:00,81.98,82.07,81.98,82.0,11000.0,67.9337,68.0082,67.9337,67.9502,11000.0
2014-09-05 12:50:00,82.0,82.0,81.94,81.95,8900.0,67.9502,67.9502,67.9005,67.9088,8900.0
2014-09-05 12:55:00,81.95,81.95,81.92,81.92,5400.0,67.9088,67.9088,67.8839,67.8839,5400.0
2014-09-05 13:00:00,81.92,81.94,81.9,81.91,7500.0,67.8839,67.9005,67.8674,67.8756,7500.0
2014-09-05 13:05:00,81.91,81.95,81.9,81.93,13900.0,67.8756,67.9088,67.8674,67.8922,13900.0
2014-09-05 13:10:00,81.96,81.97,81.91,81.92,9800.0,67.9171,67.9254,67.8756,67.8839,9800.0
2014-09-05 13:15:00,81.91,81.93,81.88,81.92,9500.0,67.8756,67.8922,67.8508,67.8839,9500.0
2014-09-05 13:20:00,81.93,81.94,81.9,81.9,2400.0,67.8922,67.9005,67.8674,67.8674,2400.0
2014-09-05 13:25:00,81.9,81.92,81.87,81.91,6400.0,67.8674,67.8839,67.8425,67.8756,6400.0
2014-09-05 13:30:00,81.91,81.92,81.86,81.88,15300.0,67.8756,67.8839,67.8342,67.8508,15300.0
2014-09-05 13:35:00,81.86,81.89,81.84,81.85,9100.0,67.8342,67.8591,67.8176,67.8259,9100.0
2014-09-05 13:40:00,81.85,81.87,81.79,81.81,37100.0,67.8259,67.8425,67.7762,67.7928,37100.0
2014-09-05 13:45:00,81.81,81.82,81.76,81.77,12000.0,67.7928,67.8011,67.7513,67.7596,12000.0
2014-09-05 13:50:00,81.76,81.76,81.69,81.69,42000.0,67.7513,67.7513,67.6933,67.6933,42000.0
2014-09-05 13:55:00,81.7,81.72,81.67,81.71,22600.0,67.7016,67.7182,67.6768,67.7099,22600.0
2014-09-05 14:00:00,81.72,81.86,81.7,81.85,35400.0,67.7182,67.8342,67.7016,67.8259,35400.0
2014-09-05 14:05:00,81.87,81.91,81.82,81.82,7600.0,67.8425,67.8756,67.8011,67.8011,7600.0
2014-09-05 14:10:00,81.83,81.84,81.7,81.75,61600.0,67.8094,67.8176,67.7016,67.7431,61600.0
2014-09-05 14:15:00,81.75,81.84,81.75,81.75,9200.0,67.7431,67.8176,67.7431,67.7431,9200.0
2014-09-05 14:20:00,81.74,81.81,81.72,81.8,14200.0,67.7348,67.7928,67.7182,67.7845,14200.0
2014-09-05 14:25:00,81.79,81.83,81.79,81.82,10800.0,67.7762,67.8094,67.7762,67.8011,10800.0
2014-09-05 14:30:00,81.83,81.84,81.71,81.74,26600.0,67.8094,67.8176,67.7099,67.7348,26600.0
2014-09-05 14:35:00,81.74,81.75,81.67,81.68,11800.0,67.7348,67.7431,67.6768,67.6851,11800.0
2014-09-05 14:40:00,81.68,81.7,81.65,81.67,10500.0,67.6851,67.7016,67.6602,67.6768,10500.0
2014-09-05 14:45:00,81.68,81.72,81.68,81.71,7300.0,67.6851,67.7182,67.6851,67.7099,7300.0
2014-09-05 14:50:00,81.71,81.72,81.68,81.72,11400.0,67.7099,67.7182,67.6851,67.7182,11400.0
2014-09-05 14:55:00,81.71,81.73,81.69,81.71,18800.0,67.7099,67.7265,67.6933,67.7099,18800.0
2014-09-05 15:00:00,81.72,81.73,81.69,81.7,9700.0,67.7182,67.7265,67.6933,67.7016,9700.0
2014-09-05 15:05:00,81.71,81.73,81.69,81.71,49800.0,67.7099,67.7265,67.6933,67.7099,49800.0
2014-09-05 15:10:00,81.71,81.72,81.69,81.71,14600.0,67.7099,67.7182,67.6933,67.7099,14600.0
2014-09-05 15:15:00,81.71,81.73,81.68,81.73,59900.0,67.7099,67.7265,67.6851,67.7265,59900.0
2014-09-05 15:20:00,81.73,81.78,81.66,81.66,25300.0,67.7265,67.7679,67.6685,67.6685,25300.0
2014-09-05 15:25:00,81.66,81.67,81.58,81.58,37200.0,67.6685,67.6768,67.6022,67.6022,37200.0
2014-09-05 15:30:00,81.59,81.68,81.56,81.68,35300.0,67.6105,67.6851,67.5856,67.6851,35300.0
2014-09-05 15:35:00,81.68,81.74,81.68,81.74,29300.0,67.6851,67.7348,67.6851,67.7348,29300.0
2014-09-05 15:40:00,81.73,81.8,81.73,81.8,20300.0,67.7265,67.7845,67.7265,67.7845,20300.0
2014-09-05 15:45:00,81.84,81.84,81.77,81.8,39200.0,67.8176,67.8176,67.7596,67.7845,39200.0
2014-09-05 15:50:00,81.81,81.89,81.8,81.85,57600.0,67.7928,67.8591,67.7845,67.8259,57600.0
2014-09-05 15:55:00,81.86,81.87,81.82,81.83,89200.0,67.8342,67.8425,67.8011,67.8094,89200.0
2014-09-08 09:30:00,81.75,81.75,81.59,81.59,48100.0,67.7431,67.7431,67.6105,67.6105,48100.0
2014-09-08 09:35:00,81.6,81.72,81.54,81.69,21000.0,67.6188,67.7182,67.569,67.6933,21000.0
2014-09-08 09:40:00,81.71,81.85,81.59,81.85,21800.0,67.7099,67.8259,67.6105,67.8259,21800.0
2014-09-08 09:45:00,81.82,81.92,81.82,81.85,19400.0,67.8011,67.8839,67.8011,67.8259,19400.0
2014-09-08 09:50:00,81.82,81.91,81.82,81.88,16400.0,67.8011,67.8756,67.8011,67.8508,16400.0
2014-09-08 09:55:00,81.86,81.94,81.86,81.92,45900.0,67.8342,67.9005,67.8342,67.8839,45900.0
2014-09-08 10:00:00,81.91,82.01,81.9,81.97,66100.0,67.8756,67.9585,67.8674,67.9254,66100.0
2014-09-08 10:05:00,81.98,82.05,81.96,81.99,49600.0,67.9337,67.9917,67.9171,67.9419,49600.0
2014-09-08 10:10:00,81.98,82.01,81.97,81.97,55000.0,67.9337,67.9585,67.9254,67.9254,55000.0
2014-09-08 10:15:00,81.98,82.01,81.89,81.91,37700.0,67.9337,67.9585,67.8591,67.8756,37700.0
2014-09-08 10:20:00,81.9,81.96,81.87,81.88,14300.0,67.8674,67.9171,67.8425,67.8508,14300.0
2014-09-08 10:25:00,81.88,81.93,81.88,81.9,21900.0,67.8508,67.8922,67.8508,67.8674,21900.0
2014-09-08 10:30:00,81.89,81.89,81.83,81.86,22600.0,67.8591,67.8591,67.8094,67.8342,22600.0
2014-09-08 10:35:00,81.86,81.88,81.84,81.86,6700.0,67.8342,67.8508,67.8176,67.8342,6700.0
2014-09-08 10:40:00,81.85,81.9,81.85,81.9,12300.0,67.8259,67.8674,67.8259,67.8674,12300.0
2014-09-08 10:45:00,81.89,81.93,81.88,81.88,6200.0,67.8591,67.8922,67.8508,67.8508,6200.0
2014-09-08 10:50:00,81.87,81.9,81.86,81.88,12500.0,67.8425,67.8674,67.8342,67.8508,12500.0
2014-09-08 10:55:00,81.89,81.94,81.89,81.94,8000.0,67.8591,67.9005,67.8591,67.9005,8000.0
2014-09-08 11:00:00,81.94,81.94,81.89,81.91,6600.0,67.9005,67.9005,67.8591,67.8756,6600.0
2014-09-08 11:05:00,81.91,81.97,81.9,81.96,5600.0,67.8756,67.9254,67.8674,67.9171,5600.0
2014-09-08 11:10:00,81.95,81.96,81.89,81.9,13600.0,67.9088,67.9171,67.8591,67.8674,13600.0
2014-09-08 11:15:00,81.9,81.93,81.89,81.9,10700.0,67.8674,67.8922,67.8591,67.8674,10700.0
2014-09-08 11:20:00,81.91,81.92,81.86,81.86,5100.0,67.8756,67.8839,67.8342,67.8342,5100.0
2014-09-08 11:25:00,81.86,81.94,81.86,81.9,12600.0,67.8342,67.9005,67.8342,67.8674,12600.0
2014-09-08 11:30:00,81.91,81.92,81.89,81.91,6300.0,67.8756,67.8839,67.8591,67.8756,6300.0
2014-09-08 11:35:00,81.92,81.92,81.85,81.85,5800.0,67.8839,67.8839,67.8259,67.8259,5800.0
2014-09-08 11:40:00,81.84,81.88,81.83,81.84,14800.0,67.8176,67.8508,67.8094,67.8176,14800.0
2014-09-08 11:45:00,81.84,81.86,81.84,81.85,6100.0,67.8176,67.8342,67.8176,67.8259,6100.0
2014-09-08 11:50:00,81.85,81.86,81.82,81.82,6800.0,67.8259,67.8342,67.8011,67.8011,6800.0
2014-09-08 11:55:00,81.81,81.85,81.81,81.85,107000.0,67.7928,67.8259,67.7928,67.8259,107000.0
2014-09-08 12:00:00,81.85,81.86,81.81,81.85,4700.0,67.8259,67.8342,67.7928,67.8259,4700.0
2014-09-08 12:05:00,81.84,81.84,81.8,81.84,5700.0,67.8176,67.8176,67.7845,67.8176,5700.0
2014-09-08 12:10:00,81.85,81.86,81.83,81.85,13400.0,67.8259,67.8342,67.8094,67.8259,13400.0
2014-09-08 12:15:00,81.85,81.86,81.84,81.84,8900.0,67.8259,67.8342,67.8176,67.8176,8900.0
2014-09-08 12:20:00,81.85,81.87,81.85,81.85,17700.0,67.8259,67.8425,67.8259,67.8259,17700.0
2014-09-08 12:25:00,81.85,81.85,81.83,81.84,4000.0,67.8259,67.8259,67.8094,67.8176,4000.0
2014-09-08 12:30:00,81.84,81.89,81.84,81.89,4400.0,67.8176,67.8591,67.8176,67.8591,4400.0
2014-09-08 12:35:00,81.88,81.91,81.88,81.91,7600.0,67.8508,67.8756,67.8508,67.8756,7600.0
2014-09-08 12:40:00,81.9,81.96,81.9,81.96,8500.0,67.8674,67.9171,67.8674,67.9171,8500.0
2014-09-08 12:45:00,81.97,81.97,81.85,81.89,4500.0,67.9254,67.9254,67.8259,67.8591,4500.0
2014-09-08 12:50:00,81.87,81.9,81.87,81.89,6100.0,67.8425,67.8674,67.8425,67.8591,6100.0
2014-09-08 12:55:00,81.88,81.89,81.85,81.87,6400.0,67.8508,67.8591,67.8259,67.8425,6400.0
2014-09-08 13:00:00,81.88,81.95,81.88,81.95,50900.0,67.8508,67.9088,67.8508,67.9088,50900.0
2014-09-08 13:05:00,81.94,81.95,81.86,81.92,9800.0,67.9005,67.9088,67.8342,67.8839,9800.0
2014-09-08 13:10:00,81.91,81.93,81.86,81.92,4400.0,67.8756,67.8922,67.8342,67.8839,4400.0
2014-09-08 13:15:00,81.9,81.91,81.76,81.78,24200.0,67.8674,67.8756,67.7513,67.7679,24200.0
2014-09-08 13:20:00,81.78,81.82,81.76,81.82,7700.0,67.7679,67.8011,67.7513,67.8011,7700.0
2014-09-08 13:25:00,81.83,81.86,81.79,81.8,6700.0,67.8094,67.8342,67.7762,67.7845,6700.0
2014-09-08 13:30:00,81.8,81.8,81.76,81.78,8100.0,67.7845,67.7845,67.7513,67.7679,8100.0
2014-09-08 13:35:00,81.76,81.8,81.73,81.8,18200.0,67.7513,67.7845,67.7265,67.7845,18200.0
2014-09-08 13:40:00,81.79,81.79,81.68,81.68,4900.0,67.7762,67.7762,67.6851,67.6851,4900.0
2014-09-08 13:45:00,81.7,81.7,81.62,81.65,6500.0,67.7016,67.7016,67.6353,67.6602,6500.0
2014-09-08 13:50:00,81.65,81.66,81.6,81.65,14500.0,67.6602,67.6685,67.6188,67.6602,14500.0
2014-09-08 13:55:00,81.65,81.68,81.63,81.67,6100.0,67.6602,67.6851,67.6436,67.6768,6100.0
2014-09-08 14:00:00,81.67,81.7,81.65,81.68,7500.0,67.6768,67.7016,67.6602,67.6851,7500.0
2014-09-08 14:05:00,81.68,81.74,81.67,81.7,9600.0,67.6851,67.7348,67.6768,67.7016,9600.0
2014-09-08 14:10:00,81.7,81.73,81.64,81.67,5500.0,67.7016,67.7265,67.6519,67.6768,5500.0
2014-09-08 14:15:00,81.67,81.74,81.67,81.72,11400.0,67.6768,67.7348,67.6768,67.7182,11400.0
2014-09-08 14:20:00,81.71,81.71,81.67,81.68,3900.0,67.7099,67.7099,67.6768,67.6851,3900.0
2014-09-08 14:25:00,81.67,81.68,81.64,81.68,6300.0,67.6768,67.6851,67.6519,67.6851,6300.0
2014-09-08 14:30:00,81.68,81.73,81.68,81.68,2800.0,67.6851,67.7265,67.6851,67.6851,2800.0
2014-09-08 14:35:00,81.68,81.71,81.65,81.65,6800.0,67.6851,67.7099,67.6602,67.6602,6800.0
2014-09-08 14:40:00,81.65,81.7,81.64,81.65,7400.0,67.6602,67.7016,67.6519,67.6602,7400.0
2014-09-08 14:45:00,81.65,81.7,81.64,81.69,7200.0,67.6602,67.7016,67.6519,67.6933,7200.0
2014-09-08 14:50:00,81.69,81.72,81.68,81.68,5100.0,67.6933,67.7182,67.6851,67.6851,5100.0
2014-09-08 14:55:00,81.68,81.72,81.67,81.69,19600.0,67.6851,67.7182,67.6768,67.6933,19600.0
2014-09-08 15:00:00,81.69,81.71,81.64,81.7,7800.0,67.6933,67.7099,67.6519,67.7016,7800.0
2014-09-08 15:05:00,81.71,81.72,81.68,81.69,3800.0,67.7099,67.7182,67.6851,67.6933,3800.0
2014-09-08 15:10:00,81.69,81.73,81.68,81.7,38000.0,67.6933,67.7265,67.6851,67.7016,38000.0
2014-09-08 15:15:00,81.7,81.71,81.66,81.69,5400.0,67.7016,67.7099,67.6685,67.6933,5400.0
2014-09-08 15:20:00,81.69,81.7,81.65,81.65,29200.0,67.6933,67.7016,67.6602,67.6602,29200.0
2014-09-08 15:25:00,81.65,81.75,81.64,81.75,70500.0,67.6602,67.7431,67.6519,67.7431,70500.0
2014-09-08 15:30:00,81.76,81.79,81.71,81.71,23000.0,67.7513,67.7762,67.7099,67.7099,23000.0
2014-09-08 15:35:00,81.72,81.77,81.71,81.76,76600.0,67.7182,67.7596,67.7099,67.7513,76600.0
2014-09-08 15:40:00,81.76,81.77,81.71,81.77,74100.0,67.7513,67.7596,67.7099,67.7596,74100.0
2014-09-08 15:45:00,81.77,81.77,81.72,81.76,43600.0,67.7596,67.7596,67.7182,67.7513,43600.0
2014-09-08 15:50:00,81.75,81.8,81.74,81.79,88800.0,67.7431,67.7845,67.7348,67.7762,88800.0
2014-09-08 15:55:00,81.79,81.79,81.7,81.73,82600.0,67.7762,67.7762,67.7016,67.7265,82600.0
2014-09-09 09:30:00,81.7,81.74,81.44,81.49,40500.0,67.7016,67.7348,67.4862,67.5276,40500.0
2014-09-09 09:35:00,81.53,81.56,81.39,81.54,32500.0,67.5608,67.5856,67.4447,67.569,32500.0
2014-09-09 09:40:00,81.54,81.63,81.51,81.63,52400.0,67.569,67.6436,67.5442,67.6436,52400.0
2014-09-09 09:45:00,81.62,81.67,81.56,81.56,10700.0,67.6353,67.6768,67.5856,67.5856,10700.0
2014-09-09 09:50:00,81.55,81.6,81.31,81.31,61800.0,67.5773,67.6188,67.3784,67.3784,61800.0
2014-09-09 09:55:00,81.31,81.33,81.18,81.21,15100.0,67.3784,67.395,67.2707,67.2956,15100.0
2014-09-09 10:00:00,81.23,81.38,81.22,81.38,12900.0,67.3122,67.4365,67.3039,67.4365,12900.0
2014-09-09 10:05:00,81.38,81.44,81.3,81.32,16800.0,67.4365,67.4862,67.3702,67.3867,16800.0
2014-09-09 10:10:00,81.32,81.33,81.2,81.33,48600.0,67.3867,67.395,67.2873,67.395,48600.0
2014-09-09 10:15:00,81.35,81.38,81.31,81.38,7500.0,67.4116,67.4365,67.3784,67.4365,7500.0
2014-09-09 10:20:00,81.36,81.36,81.3,81.32,10700.0,67.4199,67.4199,67.3702,67.3867,10700.0
2014-09-09 10:25:00,81.31,81.39,81.31,81.36,9200.0,67.3784,67.4447,67.3784,67.4199,9200.0
2014-09-09 10:30:00,81.36,81.4,81.36,81.37,11800.0,67.4199,67.453,67.4199,67.4282,11800.0
2014-09-09 10:35:00,81.37,81.38,81.26,81.26,10800.0,67.4282,67.4365,67.337,67.337,10800.0
2014-09-09 10:40:00,81.25,81.35,81.21,81.35,8900.0,67.3287,67.4116,67.2956,67.4116,8900.0
2014-09-09 10:45:00,81.36,81.37,81.34,81.34,8300.0,67.4199,67.4282,67.4033,67.4033,8300.0
2014-09-09 10:50:00,81.34,81.38,81.29,81.31,10800.0,67.4033,67.4365,67.3619,67.3784,10800.0
2014-09-09 10:55:00,81.32,81.33,81.29,81.32,2700.0,67.3867,67.395,67.3619,67.3867,2700.0
2014-09-09 11:00:00,81.31,81.39,81.3,81.38,9700.0,67.3784,67.4447,67.3702,67.4365,9700.0
2014-09-09 11:05:00,81.37,81.4,81.34,81.34,5200.0,67.4282,67.453,67.4033,67.4033,5200.0
2014-09-09 11:10:00,81.33,81.43,81.32,81.41,18200.0,67.395,67.4779,67.3867,67.4613,18200.0
2014-09-09 11:15:00,81.41,81.41,81.39,81.4,9200.0,67.4613,67.4613,67.4447,67.453,9200.0
2014-09-09 11:20:00,81.42,81.42,81.3,81.33,42200.0,67.4696,67.4696,67.3702,67.395,42200.0
2014-09-09 11:25:00,81.33,81.33,81.24,81.27,17300.0,67.395,67.395,67.3204,67.3453,17300.0
2014-09-09 11:30:00,81.28,81.34,81.25,81.32,12600.0,67.3536,67.4033,67.3287,67.3867,12600.0
2014-09-09 11:35:00,81.33,81.34,81.24,81.27,9300.0,67.395,67.4033,67.3204,67.3453,9300.0
2014-09-09 11:40:00,81.26,81.29,81.24,81.26,10000.0,67.337,67.3619,67.3204,67.337,10000.0
2014-09-09 11:45:00,81.26,81.26,81.1,81.12,88700.0,67.337,67.337,67.2044,67.221,88700.0
2014-09-09 11:50:00,81.12,81.14,81.09,81.14,32200.0,67.221,67.2376,67.1961,67.2376,32200.0
2014-09-09 11:55:00,81.15,81.2,81.13,81.14,38000.0,67.2459,67.2873,67.2293,67.2376,38000.0
2014-09-09 12:00:00,81.13,81.13,81.06,81.1,10100.0,67.2293,67.2293,67.1713,67.2044,10100.0
2014-09-09 12:05:00,81.12,81.13,81.09,81.09,11900.0,67.221,67.2293,67.1961,67.1961,11900.0
2014-09-09 12:10:00,81.08,81.11,81.06,81.1,20400.0,67.1879,67.2127,67.1713,67.2044,20400.0
2014-09-09 12:15:00,81.1,81.11,80.99,81.0,34400.0,67.2044,67.2127,67.1133,67.1216,34400.0
2014-09-09 12:20:00,81.0,81.06,81.0,81.05,6600.0,67.1216,67.1713,67.1216,67.163,6600.0
2014-09-09 12:25:00,81.05,81.05,81.01,81.03,65900.0,67.163,67.163,67.1298,67.1464,65900.0
2014-09-09 12:30:00,81.03,81.06,81.03,81.05,7200.0,67.1464,67.1713,67.1464,67.163,7200.0
2014-09-09 12:35:00,81.05,81.05,80.98,81.0,61800.0,67.163,67.163,67.105,67.1216,61800.0
2014-09-09 12:40:00,81.0,81.02,80.99,81.01,9700.0,67.1216,67.1381,67.1133,67.1298,9700.0
2014-09-09 12:45:00,81.02,81.02,80.98,80.99,8100.0,67.1381,67.1381,67.105,67.1133,8100.0
2014-09-09 12:50:00,80.99,81.01,80.95,80.96,4200.0,67.1133,67.1298,67.0801,67.0884,4200.0
2014-09-09 12:55:00,80.96,81.0,80.96,80.98,6400.0,67.0884,67.1216,67.0884,67.105,6400.0
2014-09-09 13:00:00,80.98,81.0,80.97,80.98,15500.0,67.105,67.1216,67.0967,67.105,15500.0
2014-09-09 13:05:00,80.98,81.0,80.93,80.93,31700.0,67.105,67.1216,67.0636,67.0636,31700.0
2014-09-09 13:10:00,80.94,81.0,80.94,80.97,14400.0,67.0718,67.1216,67.0718,67.0967,14400.0
2014-09-09 13:15:00,80.98,81.0,80.96,80.96,6500.0,67.105,67.1216,67.0884,67.0884,6500.0
2014-09-09 13:20:00,80.98,80.99,80.89,80.93,7800.0,67.105,67.1133,67.0304,67.0636,7800.0
2014-09-09 13:25:00,80.94,80.97,80.92,80.96,7100.0,67.0718,67.0967,67.0553,67.0884,7100.0
2014-09-09 13:30:00,80.97,81.0,80.96,80.98,22400.0,67.0967,67.1216,67.0884,67.105,22400.0
2014-09-09 13:35:00,80.99,81.0,80.99,81.0,11000.0,67.1133,67.1216,67.1133,67.1216,11000.0
2014-09-09 13:40:00,81.0,81.01,80.98,80.99,14100.0,67.1216,67.1298,67.105,67.1133,14100.0
2014-09-09 13:45:00,81.0,81.05,81.0,81.03,38500.0,67.1216,67.163,67.1216,67.1464,38500.0
2014-09-09 13:50:00,81.03,81.04,81.0,81.0,19600.0,67.1464,67.1547,67.1216,67.1216,19600.0
2014-09-09 13:55:00,81.01,81.03,80.98,80.99,21900.0,67.1298,67.1464,67.105,67.1133,21900.0
2014-09-09 14:00:00,81.0,81.01,80.95,80.97,20300.0,67.1216,67.1298,67.0801,67.0967,20300.0
2014-09-09 14:05:00,80.97,81.01,80.97,80.97,16000.0,67.0967,67.1298,67.0967,67.0967,16000.0
2014-09-09 14:10:00,80.99,81.0,80.95,80.97,14700.0,67.1133,67.1216,67.0801,67.0967,14700.0
2014-09-09 14:15:00,80.96,80.97,80.93,80.96,11400.0,67.0884,67.0967,67.0636,67.0884,11400.0
2014-09-09 14:20:00,80.96,80.98,80.89,80.9,12900.0,67.0884,67.105,67.0304,67.0387,12900.0
2014-09-09 14:25:00,80.9,80.91,80.84,80.85,10300.0,67.0387,67.047,66.989,66.9973,10300.0
2014-09-09 14:30:00,80.85,80.91,80.81,80.91,17300.0,66.9973,67.047,66.9641,67.047,17300.0
2014-09-09 14:35:00,80.92,80.94,80.9,80.93,9200.0,67.0553,67.0718,67.0387,67.0636,9200.0
2014-09-09 14:40:00,80.94,80.95,80.87,80.88,14500.0,67.0718,67.0801,67.0138,67.0221,14500.0
2014-09-09 14:45:00,80.88,80.89,80.81,80.81,22700.0,67.0221,67.0304,66.9641,66.9641,22700.0
2014-09-09 14:50:00,80.81,80.92,80.81,80.92,35600.0,66.9641,67.0553,66.9641,67.0553,35600.0
2014-09-09 14:55:00,80.92,80.92,80.81,80.86,21900.0,67.0553,67.0553,66.9641,67.0055,21900.0
2014-09-09 15:00:00,80.86,80.87,80.84,80.84,16400.0,67.0055,67.0138,66.989,66.989,16400.0
2014-09-09 15:05:00,80.84,80.84,80.71,80.74,59900.0,66.989,66.989,66.8813,66.9061,59900.0
2014-09-09 15:10:00,80.74,80.82,80.72,80.81,116000.0,66.9061,66.9724,66.8895,66.9641,116000.0
2014-09-09 15:15:00,80.8,80.82,80.74,80.79,48300.0,66.9558,66.9724,66.9061,66.9475,48300.0
2014-09-09 15:20:00,80.79,80.81,80.7,80.8,58500.0,66.9475,66.9641,66.873,66.9558,58500.0
2014-09-09 15:25:00,80.79,80.89,80.77,80.88,34100.0,66.9475,67.0304,66.931,67.0221,34100.0
2014-09-09 15:30:00,80.87,80.9,80.86,80.88,42500.0,67.0138,67.0387,67.0055,67.0221,42500.0
2014-09-09 15:35:00,80.9,80.9,80.87,80.88,33600.0,67.0387,67.0387,67.0138,67.0221,33600.0
2014-09-09 15:40:00,80.88,80.93,80.88,80.91,19600.0,67.0221,67.0636,67.0221,67.047,19600.0
2014-09-09 15:45:00,80.92,80.98,80.87,80.93,49500.0,67.0553,67.105,67.0138,67.0636,49500.0
2014-09-09 15:50:00,80.92,80.94,80.89,80.94,35200.0,67.0553,67.0718,67.0304,67.0718,35200.0
2014-09-09 15:55:00,80.93,80.97,80.89,80.94,59000.0,67.0636,67.0967,67.0304,67.0718,59000.0
2014-09-10 09:30:00,80.95,81.13,80.7,81.07,55100.0,67.0801,67.2293,66.873,67.1796,55100.0
2014-09-10 09:35:00,81.1,81.31,81.01,81.09,35600.0,67.2044,67.3784,67.1298,67.1961,35600.0
2014-09-10 09:40:00,81.08,81.11,81.0,81.05,29400.0,67.1879,67.2127,67.1216,67.163,29400.0
2014-09-10 09:45:00,81.05,81.09,81.02,81.03,32900.0,67.163,67.1961,67.1381,67.1464,32900.0
2014-09-10 09:50:00,81.03,81.03,80.82,80.86,21700.0,67.1464,67.1464,66.9724,67.0055,21700.0
2014-09-10 09:55:00,80.84,80.97,80.84,80.97,14500.0,66.989,67.0967,66.989,67.0967,14500.0
2014-09-10 10:00:00,80.98,81.06,80.93,80.98,29500.0,67.105,67.1713,67.0636,67.105,29500.0
2014-09-10 10:05:00,80.98,81.13,80.98,81.12,16500.0,67.105,67.2293,67.105,67.221,16500.0
2014-09-10 10:10:00,81.12,81.19,81.07,81.17,26900.0,67.221,67.279,67.1796,67.2624,26900.0
2014-09-10 10:15:00,81.16,81.17,81.04,81.04,19300.0,67.2541,67.2624,67.1547,67.1547,19300.0
2014-09-10 10:20:00,81.04,81.06,80.95,80.97,17300.0,67.1547,67.1713,67.0801,67.0967,17300.0
2014-09-10 10:25:00,80.96,81.0,80.9,80.95,21200.0,67.0884,67.1216,67.0387,67.0801,21200.0
2014-09-10 10:30:00,80.95,80.95,80.89,80.9,18000.0,67.0801,67.0801,67.0304,67.0387,18000.0
2014-09-10 10:35:00,80.89,80.89,80.81,80.82,12400.0,67.0304,67.0304,66.9641,66.9724,12400.0
2014-09-10 10:40:00,80.82,80.94,80.78,80.93,26800.0,66.9724,67.0718,66.9393,67.0636,26800.0
2014-09-10 10:45:00,80.92,80.97,80.92,80.93,24200.0,67.0553,67.0967,67.0553,67.0636,24200.0
2014-09-10 10:50:00,80.94,80.98,80.92,80.96,11600.0,67.0718,67.105,67.0553,67.0884,11600.0
2014-09-10 10:55:00,80.97,81.0,80.96,80.96,11100.0,67.0967,67.1216,67.0884,67.0884,11100.0
2014-09-10 11:00:00,80.95,80.95,80.9,80.9,11400.0,67.0801,67.0801,67.0387,67.0387,11400.0
2014-09-10 11:05:00,80.91,80.92,80.84,80.84,146500.0,67.047,67.0553,66.989,66.989,146500.0
2014-09-10 11:10:00,80.85,81.01,80.85,81.0,35300.0,66.9973,67.1298,66.9973,67.1216,35300.0
2014-09-10 11:15:00,81.0,81.01,80.93,80.93,22700.0,67.1216,67.1298,67.0636,67.0636,22700.0
2014-09-10 11:20:00,80.92,80.92,80.84,80.92,19300.0,67.0553,67.0553,66.989,67.0553,19300.0
2014-09-10 11:25:00,80.92,80.96,80.87,80.88,12000.0,67.0553,67.0884,67.0138,67.0221,12000.0
2014-09-10 11:30:00,80.91,81.01,80.88,80.89,27400.0,67.047,67.1298,67.0221,67.0304,27400.0
2014-09-10 11:35:00,80.9,81.06,80.9,81.01,13400.0,67.0387,67.1713,67.0387,67.1298,13400.0
2014-09-10 11:40:00,81.03,81.04,81.0,81.01,6000.0,67.1464,67.1547,67.1216,67.1298,6000.0
2014-09-10 11:45:00,81.04,81.08,81.01,81.08,5000.0,67.1547,67.1879,67.1298,67.1879,5000.0
2014-09-10 11:50:00,81.08,81.08,81.0,81.01,26800.0,67.1879,67.1879,67.1216,67.1298,26800.0
2014-09-10 11:55:00,81.01,81.09,81.01,81.08,8900.0,67.1298,67.1961,67.1298,67.1879,8900.0
2014-09-10 12:00:00,81.09,81.09,80.97,81.02,19600.0,67.1961,67.1961,67.0967,67.1381,19600.0
2014-09-10 12:05:00,81.02,81.03,80.95,80.95,17400.0,67.1381,67.1464,67.0801,67.0801,17400.0
2014-09-10 12:10:00,80.95,80.97,80.95,80.96,5900.0,67.0801,67.0967,67.0801,67.0884,5900.0
2014-09-10 12:15:00,80.97,81.0,80.95,80.95,14500.0,67.0967,67.1216,67.0801,67.0801,14500.0
2014-09-10 12:20:00,80.96,81.07,80.96,81.07,10600.0,67.0884,67.1796,67.0884,67.1796,10600.0
2014-09-10 12:25:00,81.06,81.06,81.03,81.03,4200.0,67.1713,67.1713,67.1464,67.1464,4200.0
2014-09-10 12:30:00,81.04,81.05,81.01,81.02,10500.0,67.1547,67.163,67.1298,67.1381,10500.0
2014-09-10 12:35:00,81.03,81.09,81.02,81.09,6100.0,67.1464,67.1961,67.1381,67.1961,6100.0
2014-09-10 12:40:00,81.1,81.14,81.06,81.06,19000.0,67.2044,67.2376,67.1713,67.1713,19000.0
2014-09-10 12:45:00,81.06,81.11,81.06,81.1,6700.0,67.1713,67.2127,67.1713,67.2044,6700.0
2014-09-10 12:50:00,81.1,81.11,81.08,81.08,10100.0,67.2044,67.2127,67.1879,67.1879,10100.0
2014-09-10 12:55:00,81.08,81.08,81.04,81.04,5500.0,67.1879,67.1879,67.1547,67.1547,5500.0
2014-09-10 13:00:00,81.05,81.11,81.02,81.09,9800.0,67.163,67.2127,67.1381,67.1961,9800.0
2014-09-10 13:05:00,81.09,81.13,81.09,81.11,34900.0,67.1961,67.2293,67.1961,67.2127,34900.0
2014-09-10 13:10:00,81.12,81.23,81.12,81.22,8100.0,67.221,67.3122,67.221,67.3039,8100.0
2014-09-10 13:15:00,81.22,81.28,81.22,81.28,32700.0,67.3039,67.3536,67.3039,67.3536,32700.0
2014-09-10 13:20:00,81.28,81.28,81.22,81.24,12200.0,67.3536,67.3536,67.3039,67.3204,12200.0
2014-09-10 13:25:00,81.25,81.27,81.24,81.27,7800.0,67.3287,67.3453,67.3204,67.3453,7800.0
2014-09-10 13:30:00,81.27,81.27,81.24,81.25,12000.0,67.3453,67.3453,67.3204,67.3287,12000.0
2014-09-10 13:35:00,81.26,81.26,81.23,81.23,6900.0,67.337,67.337,67.3122,67.3122,6900.0
2014-09-10 13:40:00,81.23,81.24,81.22,81.22,5500.0,67.3122,67.3204,67.3039,67.3039,5500.0
2014-09-10 13:45:00,81.22,81.23,81.17,81.2,11300.0,67.3039,67.3122,67.2624,67.2873,11300.0
2014-09-10 13:50:00,81.22,81.24,81.21,81.22,17300.0,67.3039,67.3204,67.2956,67.3039,17300.0
2014-09-10 13:55:00,81.22,81.24,81.21,81.23,6400.0,67.3039,67.3204,67.2956,67.3122,6400.0
2014-09-10 14:00:00,81.23,81.3,81.23,81.3,12300.0,67.3122,67.3702,67.3122,67.3702,12300.0
2014-09-10 14:05:00,81.3,81.31,81.24,81.24,7800.0,67.3702,67.3784,67.3204,67.3204,7800.0
2014-09-10 14:10:00,81.25,81.29,81.23,81.23,30800.0,67.3287,67.3619,67.3122,67.3122,30800.0
2014-09-10 14:15:00,81.24,81.24,81.21,81.21,9900.0,67.3204,67.3204,67.2956,67.2956,9900.0
2014-09-10 14:20:00,81.2,81.22,81.17,81.21,8300.0,67.2873,67.3039,67.2624,67.2956,8300.0
2014-09-10 14:25:00,81.21,81.23,81.2,81.2,9000.0,67.2956,67.3122,67.2873,67.2873,9000.0
2014-09-10 14:30:00,81.2,81.2,81.12,81.12,12500.0,67.2873,67.2873,67.221,67.221,12500.0
2014-09-10 14:35:00,81.12,81.18,81.11,81.17,10000.0,67.221,67.2707,67.2127,67.2624,10000.0
2014-09-10 14:40:00,81.18,81.25,81.18,81.22,19100.0,67.2707,67.3287,67.2707,67.3039,19100.0
2014-09-10 14:45:00,81.21,81.21,81.18,81.2,10100.0,67.2956,67.2956,67.2707,67.2873,10100.0
2014-09-10 14:50:00,81.2,81.22,81.19,81.21,14200.0,67.2873,67.3039,67.279,67.2956,14200.0
2014-09-10 14:55:00,81.21,81.22,81.14,81.17,7400.0,67.2956,67.3039,67.2376,67.2624,7400.0
2014-09-10 15:00:00,81.16,81.25,81.16,81.24,41300.0,67.2541,67.3287,67.2541,67.3204,41300.0
2014-09-10 15:05:00,81.24,81.28,81.2,81.28,24900.0,67.3204,67.3536,67.2873,67.3536,24900.0
2014-09-10 15:10:00,81.29,81.34,81.26,81.33,11600.0,67.3619,67.4033,67.337,67.395,11600.0
2014-09-10 15:15:00,81.32,81.35,81.28,81.35,17100.0,67.3867,67.4116,67.3536,67.4116,17100.0
2014-09-10 15:20:00,81.34,81.35,81.31,81.34,30700.0,67.4033,67.4116,67.3784,67.4033,30700.0
2014-09-10 15:25:00,81.35,81.35,81.3,81.3,14000.0,67.4116,67.4116,67.3702,67.3702,14000.0
2014-09-10 15:30:00,81.3,81.3,81.26,81.27,13200.0,67.3702,67.3702,67.337,67.3453,13200.0
2014-09-10 15:35:00,81.28,81.32,81.27,81.3,20200.0,67.3536,67.3867,67.3453,67.3702,20200.0
2014-09-10 15:40:00,81.3,81.31,81.22,81.22,28500.0,67.3702,67.3784,67.3039,67.3039,28500.0
2014-09-10 15:45:00,81.22,81.24,81.18,81.23,48500.0,67.3039,67.3204,67.2707,67.3122,48500.0
2014-09-10 15:50:00,81.24,81.26,81.23,81.25,57400.0,67.3204,67.337,67.3122,67.3287,57400.0
2014-09-10 15:55:00,81.25,81.26,81.2,81.21,96400.0,67.3287,67.337,67.2873,67.2956,96400.0
2014-09-11 09:30:00,81.06,81.06,80.82,80.89,46900.0,67.1713,67.1713,66.9724,67.0304,46900.0
2014-09-11 09:35:00,80.9,81.27,80.9,81.27,23600.0,67.0387,67.3453,67.0387,67.3453,23600.0
2014-09-11 09:40:00,81.27,81.29,81.1,81.19,17600.0,67.3453,67.3619,67.2044,67.279,17600.0
2014-09-11 09:45:00,81.22,81.23,81.13,81.21,10500.0,67.3039,67.3122,67.2293,67.2956,10500.0
2014-09-11 09:50:00,81.22,81.37,81.2,81.3,12400.0,67.3039,67.4282,67.2873,67.3702,12400.0
2014-09-11 09:55:00,81.28,81.42,81.28,81.42,11000.0,67.3536,67.4696,67.3536,67.4696,11000.0
2014-09-11 10:00:00,81.41,81.42,81.34,81.37,8800.0,67.4613,67.4696,67.4033,67.4282,8800.0
2014-09-11 10:05:00,81.37,81.44,81.34,81.36,18600.0,67.4282,67.4862,67.4033,67.4199,18600.0
2014-09-11 10:10:00,81.35,81.35,81.25,81.26,9700.0,67.4116,67.4116,67.3287,67.337,9700.0
2014-09-11 10:15:00,81.27,81.39,81.27,81.39,8400.0,67.3453,67.4447,67.3453,67.4447,8400.0
2014-09-11 10:20:00,81.38,81.44,81.34,81.37,13200.0,67.4365,67.4862,67.4033,67.4282,13200.0
2014-09-11 10:25:00,81.35,81.38,81.3,81.33,20500.0,67.4116,67.4365,67.3702,67.395,20500.0
2014-09-11 10:30:00,81.33,81.33,81.26,81.29,10000.0,67.395,67.395,67.337,67.3619,10000.0
2014-09-11 10:35:00,81.28,81.29,81.12,81.12,7800.0,67.3536,67.3619,67.221,67.221,7800.0
2014-09-11 10:40:00,81.14,81.17,81.09,81.16,9200.0,67.2376,67.2624,67.1961,67.2541,9200.0
2014-09-11 10:45:00,81.15,81.19,81.1,81.17,15900.0,67.2459,67.279,67.2044,67.2624,15900.0
2014-09-11 10:50:00,81.16,81.18,81.1,81.1,11800.0,67.2541,67.2707,67.2044,67.2044,11800.0
2014-09-11 10:55:00,81.1,81.12,81.04,81.11,9400.0,67.2044,67.221,67.1547,67.2127,9400.0
2014-09-11 11:00:00,81.12,81.16,81.08,81.16,14400.0,67.221,67.2541,67.1879,67.2541,14400.0
2014-09-11 11:05:00,81.15,81.15,81.05,81.06,14100.0,67.2459,67.2459,67.163,67.1713,14100.0
2014-09-11 11:10:00,81.06,81.11,81.06,81.06,13400.0,67.1713,67.2127,67.1713,67.1713,13400.0
2014-09-11 11:15:00,81.06,81.14,81.05,81.14,20300.0,67.1713,67.2376,67.163,67.2376,20300.0
2014-09-11 11:20:00,81.16,81.18,81.13,81.13,10600.0,67.2541,67.2707,67.2293,67.2293,10600.0
2014-09-11 11:25:00,81.12,81.16,81.04,81.06,15500.0,67.221,67.2541,67.1547,67.1713,15500.0
2014-09-11 11:30:00,81.06,81.17,81.04,81.17,18800.0,67.1713,67.2624,67.1547,67.2624,18800.0
2014-09-11 11:35:00,81.18,81.18,81.0,81.08,34700.0,67.2707,67.2707,67.1216,67.1879,34700.0
2014-09-11 11:40:00,81.08,81.09,81.03,81.09,8800.0,67.1879,67.1961,67.1464,67.1961,8800.0
2014-09-11 11:45:00,81.09,81.19,81.09,81.16,11600.0,67.1961,67.279,67.1961,67.2541,11600.0
2014-09-11 11:50:00,81.16,81.19,81.11,81.13,10200.0,67.2541,67.279,67.2127,67.2293,10200.0
2014-09-11 11:55:00,81.13,81.15,81.08,81.08,4400.0,67.2293,67.2459,67.1879,67.1879,4400.0
2014-09-11 12:00:00,81.09,81.11,81.04,81.04,17100.0,67.1961,67.2127,67.1547,67.1547,17100.0
2014-09-11 12:05:00,81.04,81.05,80.97,80.99,11300.0,67.1547,67.163,67.0967,67.1133,11300.0
2014-09-11 12:10:00,80.99,80.99,80.92,80.92,9400.0,67.1133,67.1133,67.0553,67.0553,9400.0
2014-09-11 12:15:00,80.92,81.0,80.92,80.95,57400.0,67.0553,67.1216,67.0553,67.0801,57400.0
2014-09-11 12:20:00,80.94,81.07,80.93,81.06,11200.0,67.0718,67.1796,67.0636,67.1713,11200.0
2014-09-11 12:25:00,81.07,81.23,81.07,81.23,18200.0,67.1796,67.3122,67.1796,67.3122,18200.0
2014-09-11 12:30:00,81.22,81.24,81.19,81.24,15000.0,67.3039,67.3204,67.279,67.3204,15000.0
2014-09-11 12:35:00,81.24,81.25,81.16,81.22,18900.0,67.3204,67.3287,67.2541,67.3039,18900.0
2014-09-11 12:40:00,81.23,81.27,81.2,81.23,37500.0,67.3122,67.3453,67.2873,67.3122,37500.0
2014-09-11 12:45:00,81.24,81.27,81.23,81.23,6900.0,67.3204,67.3453,67.3122,67.3122,6900.0
2014-09-11 12:50:00,81.23,81.27,81.22,81.27,19300.0,67.3122,67.3453,67.3039,67.3453,19300.0
2014-09-11 12:55:00,81.27,81.28,81.19,81.27,33600.0,67.3453,67.3536,67.279,67.3453,33600.0
2014-09-11 13:00:00,81.28,81.3,81.23,81.3,14400.0,67.3536,67.3702,67.3122,67.3702,14400.0
2014-09-11 13:05:00,81.31,81.34,81.25,81.32,17100.0,67.3784,67.4033,67.3287,67.3867,17100.0
2014-09-11 13:10:00,81.32,81.42,81.32,81.41,46000.0,67.3867,67.4696,67.3867,67.4613,46000.0
2014-09-11 13:15:00,81.4,81.46,81.36,81.45,64600.0,67.453,67.5027,67.4199,67.4945,64600.0
2014-09-11 13:20:00,81.44,81.45,81.19,81.19,43600.0,67.4862,67.4945,67.279,67.279,43600.0
2014-09-11 13:25:00,81.19,81.2,81.1,81.14,14600.0,67.279,67.2873,67.2044,67.2376,14600.0
2014-09-11 13:30:00,81.12,81.17,81.11,81.17,15400.0,67.221,67.2624,67.2127,67.2624,15400.0
2014-09-11 13:35:00,81.15,81.19,81.14,81.16,20400.0,67.2459,67.279,67.2376,67.2541,20400.0
2014-09-11 13:40:00,81.15,81.19,81.13,81.19,9700.0,67.2459,67.279,67.2293,67.279,9700.0
2014-09-11 13:45:00,81.19,81.27,81.17,81.17,21100.0,67.279,67.3453,67.2624,67.2624,21100.0
2014-09-11 13:50:00,81.18,81.22,81.17,81.19,5700.0,67.2707,67.3039,67.2624,67.279,5700.0
2014-09-11 13:55:00,81.19,81.21,81.15,81.2,6000.0,67.279,67.2956,67.2459,67.2873,6000.0
2014-09-11 14:00:00,81.21,81.33,81.21,81.33,12100.0,67.2956,67.395,67.2956,67.395,12100.0
2014-09-11 14:05:00,81.31,81.31,81.25,81.31,5600.0,67.3784,67.3784,67.3287,67.3784,5600.0
2014-09-11 14:10:00,81.31,81.37,81.31,81.33,9600.0,67.3784,67.4282,67.3784,67.395,9600.0
2014-09-11 14:15:00,81.33,81.34,81.22,81.22,15500.0,67.395,67.4033,67.3039,67.3039,15500.0
2014-09-11 14:20:00,81.21,81.25,81.21,81.25,5600.0,67.2956,67.3287,67.2956,67.3287,5600.0
2014-09-11 14:25:00,81.26,81.33,81.26,81.31,10400.0,67.337,67.395,67.337,67.3784,10400.0
2014-09-11 14:30:00,81.33,81.39,81.32,81.33,8300.0,67.395,67.4447,67.3867,67.395,8300.0
2014-09-11 14:35:00,81.32,81.33,81.21,81.21,13700.0,67.3867,67.395,67.2956,67.2956,13700.0
2014-09-11 14:40:00,81.22,81.23,81.19,81.22,14500.0,67.3039,67.3122,67.279,67.3039,14500.0
2014-09-11 14:45:00,81.22,81.28,81.22,81.26,8700.0,67.3039,67.3536,67.3039,67.337,8700.0
2014-09-11 14:50:00,81.25,81.26,81.23,81.26,4600.0,67.3287,67.337,67.3122,67.337,4600.0
2014-09-11 14:55:00,81.25,81.27,81.2,81.25,57100.0,67.3287,67.3453,67.2873,67.3287,57100.0
2014-09-11 15:00:00,81.25,81.31,81.23,81.3,41000.0,67.3287,67.3784,67.3122,67.3702,41000.0
2014-09-11 15:05:00,81.3,81.32,81.26,81.26,11300.0,67.3702,67.3867,67.337,67.337,11300.0
2014-09-11 15:10:00,81.26,81.26,81.22,81.24,37100.0,67.337,67.337,67.3039,67.3204,37100.0
2014-09-11 15:15:00,81.24,81.3,81.24,81.3,9800.0,67.3204,67.3702,67.3204,67.3702,9800.0
2014-09-11 15:20:00,81.31,81.36,81.31,81.36,12800.0,67.3784,67.4199,67.3784,67.4199,12800.0
2014-09-11 15:25:00,81.37,81.4,81.35,81.38,41600.0,67.4282,67.453,67.4116,67.4365,41600.0
2014-09-11 15:30:00,81.39,81.41,81.35,81.35,34500.0,67.4447,67.4613,67.4116,67.4116,34500.0
2014-09-11 15:35:00,81.36,81.41,81.36,81.39,16100.0,67.4199,67.4613,67.4199,67.4447,16100.0
2014-09-11 15:40:00,81.39,81.43,81.39,81.43,22400.0,67.4447,67.4779,67.4447,67.4779,22400.0
2014-09-11 15:45:00,81.44,81.46,81.41,81.44,40000.0,67.4862,67.5027,67.4613,67.4862,40000.0
2014-09-11 15:50:00,81.45,81.48,81.44,81.47,43300.0,67.4945,67.5193,67.4862,67.511,43300.0
2014-09-11 15:55:00,81.47,81.53,81.46,81.5,98900.0,67.511,67.5608,67.5027,67.5359,98900.0
2014-09-12 09:30:00,81.3,81.55,81.2,81.25,78600.0,67.3702,67.5773,67.2873,67.3287,78600.0
2014-09-12 09:35:00,81.25,81.43,81.25,81.3,20800.0,67.3287,67.4779,67.3287,67.3702,20800.0
2014-09-12 09:40:00,81.32,81.34,81.26,81.34,15300.0,67.3867,67.4033,67.337,67.4033,15300.0
2014-09-12 09:45:00,81.34,81.56,81.33,81.54,39800.0,67.4033,67.5856,67.395,67.569,39800.0
2014-09-12 09:50:00,81.53,81.53,81.34,81.38,18700.0,67.5608,67.5608,67.4033,67.4365,18700.0
2014-09-12 09:55:00,81.37,81.49,81.37,81.45,23700.0,67.4282,67.5276,67.4282,67.4945,23700.0
2014-09-12 10:00:00,81.44,81.5,81.33,81.36,35500.0,67.4862,67.5359,67.395,67.4199,35500.0
2014-09-12 10:05:00,81.33,81.33,81.26,81.31,13200.0,67.395,67.395,67.337,67.3784,13200.0
2014-09-12 10:10:00,81.32,81.38,81.32,81.36,8500.0,67.3867,67.4365,67.3867,67.4199,8500.0
2014-09-12 10:15:00,81.36,81.42,81.36,81.37,11300.0,67.4199,67.4696,67.4199,67.4282,11300.0
2014-09-12 10:20:00,81.38,81.39,81.3,81.32,12900.0,67.4365,67.4447,67.3702,67.3867,12900.0
2014-09-12 10:25:00,81.32,81.39,81.32,81.35,26300.0,67.3867,67.4447,67.3867,67.4116,26300.0
2014-09-12 10:30:00,81.35,81.36,81.26,81.27,77500.0,67.4116,67.4199,67.337,67.3453,77500.0
2014-09-12 10:35:00,81.26,81.38,81.26,81.26,55200.0,67.337,67.4365,67.337,67.337,55200.0
2014-09-12 10:40:00,81.26,81.31,81.23,81.24,8400.0,67.337,67.3784,67.3122,67.3204,8400.0
2014-09-12 10:45:00,81.24,81.24,81.11,81.21,14800.0,67.3204,67.3204,67.2127,67.2956,14800.0
2014-09-12 10:50:00,81.19,81.27,81.15,81.26,16700.0,67.279,67.3453,67.2459,67.337,16700.0
2014-09-12 10:55:00,81.27,81.27,81.21,81.24,8800.0,67.3453,67.3453,67.2956,67.3204,8800.0
2014-09-12 11:00:00,81.26,81.26,81.19,81.19,9400.0,67.337,67.337,67.279,67.279,9400.0
2014-09-12 11:05:00,81.19,81.26,81.18,81.23,65200.0,67.279,67.337,67.2707,67.3122,65200.0
2014-09-12 11:10:00,81.24,81.24,81.13,81.16,13600.0,67.3204,67.3204,67.2293,67.2541,13600.0
2014-09-12 11:15:00,81.15,81.17,81.09,81.13,42500.0,67.2459,67.2624,67.1961,67.2293,42500.0
2014-09-12 11:20:00,81.12,81.13,81.06,81.11,30800.0,67.221,67.2293,67.1713,67.2127,30800.0
2014-09-12 11:25:00,81.1,81.1,81.0,81.06,16800.0,67.2044,67.2044,67.1216,67.1713,16800.0
2014-09-12 11:30:00,81.06,81.07,81.01,81.07,6600.0,67.1713,67.1796,67.1298,67.1796,6600.0
2014-09-12 11:35:00,81.07,81.09,81.03,81.04,9300.0,67.1796,67.1961,67.1464,67.1547,9300.0
2014-09-12 11:40:00,81.05,81.05,80.95,80.95,22000.0,67.163,67.163,67.0801,67.0801,22000.0
2014-09-12 11:45:00,80.96,81.0,80.84,80.84,35200.0,67.0884,67.1216,66.989,66.989,35200.0
2014-09-12 11:50:00,80.86,80.94,80.8,80.94,16100.0,67.0055,67.0718,66.9558,67.0718,16100.0
2014-09-12 11:55:00,80.95,81.0,80.94,81.0,4200.0,67.0801,67.1216,67.0718,67.1216,4200.0
2014-09-12 12:00:00,81.0,81.01,80.95,80.97,16300.0,67.1216,67.1298,67.0801,67.0967,16300.0
2014-09-12 12:05:00,80.96,81.02,80.95,81.02,8100.0,67.0884,67.1381,67.0801,67.1381,8100.0
2014-09-12 12:10:00,81.01,81.05,81.0,81.04,9600.0,67.1298,67.163,67.1216,67.1547,9600.0
2014-09-12 12:15:00,81.04,81.1,81.02,81.06,14100.0,67.1547,67.2044,67.1381,67.1713,14100.0
2014-09-12 12:20:00,81.05,81.06,80.9,80.91,14600.0,67.163,67.1713,67.0387,67.047,14600.0
2014-09-12 12:25:00,80.92,80.98,80.92,80.97,5100.0,67.0553,67.105,67.0553,67.0967,5100.0
2014-09-12 12:30:00,80.97,80.98,80.9,80.95,30200.0,67.0967,67.105,67.0387,67.0801,30200.0
2014-09-12 12:35:00,80.95,80.97,80.91,80.95,17400.0,67.0801,67.0967,67.047,67.0801,17400.0
2014-09-12 12:40:00,80.95,81.03,80.93,80.95,16200.0,67.0801,67.1464,67.0636,67.0801,16200.0
2014-09-12 12:45:00,80.94,80.98,80.94,80.97,8800.0,67.0718,67.105,67.0718,67.0967,8800.0
2014-09-12 12:50:00,80.97,80.97,80.92,80.92,12800.0,67.0967,67.0967,67.0553,67.0553,12800.0
2014-09-12 12:55:00,80.92,80.96,80.92,80.95,24900.0,67.0553,67.0884,67.0553,67.0801,24900.0
2014-09-12 13:00:00,80.95,80.97,80.93,80.96,8200.0,67.0801,67.0967,67.0636,67.0884,8200.0
2014-09-12 13:05:00,80.96,80.96,80.92,80.95,13900.0,67.0884,67.0884,67.0553,67.0801,13900.0
2014-09-12 13:10:00,80.94,80.95,80.85,80.86,15900.0,67.0718,67.0801,66.9973,67.0055,15900.0
2014-09-12 13:15:00,80.87,80.91,80.78,80.78,19400.0,67.0138,67.047,66.9393,66.9393,19400.0
2014-09-12 13:20:00,80.79,80.8,80.69,80.71,9600.0,66.9475,66.9558,66.8647,66.8813,9600.0
2014-09-12 13:25:00,80.71,80.75,80.71,80.73,5700.0,66.8813,66.9144,66.8813,66.8978,5700.0
2014-09-12 13:30:00,80.71,80.75,80.71,80.74,11200.0,66.8813,66.9144,66.8813,66.9061,11200.0
2014-09-12 13:35:00,80.73,80.77,80.71,80.77,13300.0,66.8978,66.931,66.8813,66.931,13300.0
2014-09-12 13:40:00,80.77,80.84,80.71,80.83,13000.0,66.931,66.989,66.8813,66.9807,13000.0
2014-09-12 13:45:00,80.83,80.83,80.78,80.8,9100.0,66.9807,66.9807,66.9393,66.9558,9100.0
2014-09-12 13:50:00,80.8,80.82,80.78,80.82,13400.0,66.9558,66.9724,66.9393,66.9724,13400.0
2014-09-12 13:55:00,80.82,80.82,80.75,80.77,33000.0,66.9724,66.9724,66.9144,66.931,33000.0
2014-09-12 14:00:00,80.78,80.78,80.76,80.77,11800.0,66.9393,66.9393,66.9227,66.931,11800.0
2014-09-12 14:05:00,80.77,80.79,80.74,80.77,28400.0,66.931,66.9475,66.9061,66.931,28400.0
2014-09-12 14:10:00,80.78,80.86,80.77,80.85,30500.0,66.9393,67.0055,66.931,66.9973,30500.0
2014-09-12 14:15:00,80.84,80.84,80.76,80.77,30900.0,66.989,66.989,66.9227,66.931,30900.0
2014-09-12 14:20:00,80.77,80.78,80.73,80.75,6500.0,66.931,66.9393,66.8978,66.9144,6500.0
2014-09-12 14:25:00,80.75,80.76,80.66,80.66,26900.0,66.9144,66.9227,66.8398,66.8398,26900.0
2014-09-12 14:30:00,80.66,80.7,80.66,80.67,15800.0,66.8398,66.873,66.8398,66.8481,15800.0
2014-09-12 14:35:00,80.67,80.74,80.63,80.63,19800.0,66.8481,66.9061,66.815,66.815,19800.0
2014-09-12 14:40:00,80.63,80.66,80.58,80.6,47800.0,66.815,66.8398,66.7735,66.7901,47800.0
2014-09-12 14:45:00,80.6,80.64,80.58,80.64,35500.0,66.7901,66.8232,66.7735,66.8232,35500.0
2014-09-12 14:50:00,80.64,80.64,80.59,80.61,29300.0,66.8232,66.8232,66.7818,66.7984,29300.0
2014-09-12 14:55:00,80.61,80.62,80.59,80.6,36500.0,66.7984,66.8067,66.7818,66.7901,36500.0
2014-09-12 15:00:00,80.6,80.64,80.58,80.58,59700.0,66.7901,66.8232,66.7735,66.7735,59700.0
2014-09-12 15:05:00,80.59,80.73,80.58,80.71,34500.0,66.7818,66.8978,66.7735,66.8813,34500.0
2014-09-12 15:10:00,80.72,80.82,80.69,80.8,92800.0,66.8895,66.9724,66.8647,66.9558,92800.0
2014-09-12 15:15:00,80.81,80.82,80.72,80.78,59900.0,66.9641,66.9724,66.8895,66.9393,59900.0
2014-09-12 15:20:00,80.78,80.81,80.75,80.8,33300.0,66.9393,66.9641,66.9144,66.9558,33300.0
2014-09-12 15:25:00,80.8,80.81,80.78,80.8,26100.0,66.9558,66.9641,66.9393,66.9558,26100.0
2014-09-12 15:30:00,80.8,80.85,80.8,80.84,37200.0,66.9558,66.9973,66.9558,66.989,37200.0
2014-09-12 15:35:00,80.84,80.85,80.8,80.83,32700.0,66.989,66.9973,66.9558,66.9807,32700.0
2014-09-12 15:40:00,80.83,80.86,80.77,80.8,52400.0,66.9807,67.0055,66.931,66.9558,52400.0
2014-09-12 15:45:00,80.79,80.92,80.76,80.9,85200.0,66.9475,67.0553,66.9227,67.0387,85200.0
2014-09-12 15:50:00,80.91,81.05,80.91,81.02,103600.0,67.047,67.163,67.047,67.1381,103600.0
2014-09-12 15:55:00,81.01,81.04,80.94,80.94,152900.0,67.1298,67.1547,67.0718,67.0718,152900.0
2014-09-15 09:30:00,80.99,81.15,80.83,80.86,41900.0,67.1133,67.2459,66.9807,67.0055,41900.0
2014-09-15 09:35:00,80.83,80.85,80.7,80.76,12500.0,66.9807,66.9973,66.873,66.9227,12500.0
2014-09-15 09:40:00,80.76,81.01,80.68,80.92,32700.0,66.9227,67.1298,66.8564,67.0553,32700.0
2014-09-15 09:45:00,80.92,80.92,80.56,80.57,13400.0,67.0553,67.0553,66.757,66.7652,13400.0
2014-09-15 09:50:00,80.58,80.73,80.56,80.6,13300.0,66.7735,66.8978,66.757,66.7901,13300.0
2014-09-15 09:55:00,80.59,80.68,80.59,80.64,11800.0,66.7818,66.8564,66.7818,66.8232,11800.0
2014-09-15 10:00:00,80.62,80.68,80.54,80.68,11200.0,66.8067,66.8564,66.7404,66.8564,11200.0
2014-09-15 10:05:00,80.66,80.71,80.65,80.71,10400.0,66.8398,66.8813,66.8315,66.8813,10400.0
2014-09-15 10:10:00,80.73,80.92,80.71,80.89,14800.0,66.8978,67.0553,66.8813,67.0304,14800.0
2014-09-15 10:15:00,80.89,80.91,80.71,80.72,24600.0,67.0304,67.047,66.8813,66.8895,24600.0
2014-09-15 10:20:00,80.72,80.72,80.61,80.61,16000.0,66.8895,66.8895,66.7984,66.7984,16000.0
2014-09-15 10:25:00,80.62,80.71,80.55,80.66,15100.0,66.8067,66.8813,66.7487,66.8398,15100.0
2014-09-15 10:30:00,80.66,80.76,80.63,80.63,8100.0,66.8398,66.9227,66.815,66.815,8100.0
2014-09-15 10:35:00,80.62,80.73,80.62,80.7,11800.0,66.8067,66.8978,66.8067,66.873,11800.0
2014-09-15 10:40:00,80.7,80.71,80.61,80.63,8400.0,66.873,66.8813,66.7984,66.815,8400.0
2014-09-15 10:45:00,80.64,80.68,80.57,80.67,11400.0,66.8232,66.8564,66.7652,66.8481,11400.0
2014-09-15 10:50:00,80.68,80.7,80.58,80.64,27800.0,66.8564,66.873,66.7735,66.8232,27800.0
2014-09-15 10:55:00,80.67,80.73,80.66,80.67,8900.0,66.8481,66.8978,66.8398,66.8481,8900.0
2014-09-15 11:00:00,80.71,80.72,80.66,80.68,7700.0,66.8813,66.8895,66.8398,66.8564,7700.0
2014-09-15 11:05:00,80.68,80.75,80.67,80.72,8200.0,66.8564,66.9144,66.8481,66.8895,8200.0
2014-09-15 11:10:00,80.72,80.83,80.72,80.76,11200.0,66.8895,66.9807,66.8895,66.9227,11200.0
2014-09-15 11:15:00,80.74,80.78,80.65,80.66,11200.0,66.9061,66.9393,66.8315,66.8398,11200.0
2014-09-15 11:20:00,80.67,80.7,80.64,80.64,7000.0,66.8481,66.873,66.8232,66.8232,7000.0
2014-09-15 11:25:00,80.63,80.76,80.63,80.76,16700.0,66.815,66.9227,66.815,66.9227,16700.0
2014-09-15 11:30:00,80.76,80.8,80.74,80.76,7500.0,66.9227,66.9558,66.9061,66.9227,7500.0
2014-09-15 11:35:00,80.75,80.78,80.75,80.78,7300.0,66.9144,66.9393,66.9144,66.9393,7300.0
2014-09-15 11:40:00,80.78,80.87,80.75,80.75,12300.0,66.9393,67.0138,66.9144,66.9144,12300.0
2014-09-15 11:45:00,80.75,80.75,80.66,80.73,23400.0,66.9144,66.9144,66.8398,66.8978,23400.0
2014-09-15 11:50:00,80.72,80.72,80.67,80.69,10700.0,66.8895,66.8895,66.8481,66.8647,10700.0
2014-09-15 11:55:00,80.69,80.71,80.63,80.64,17800.0,66.8647,66.8813,66.815,66.8232,17800.0
2014-09-15 12:00:00,80.65,80.65,80.6,80.62,10700.0,66.8315,66.8315,66.7901,66.8067,10700.0
2014-09-15 12:05:00,80.62,80.66,80.62,80.64,10400.0,66.8067,66.8398,66.8067,66.8232,10400.0
2014-09-15 12:10:00,80.63,80.67,80.63,80.66,9100.0,66.815,66.8481,66.815,66.8398,9100.0
2014-09-15 12:15:00,80.65,80.66,80.61,80.61,11700.0,66.8315,66.8398,66.7984,66.7984,11700.0
2014-09-15 12:20:00,80.62,80.63,80.59,80.61,6600.0,66.8067,66.815,66.7818,66.7984,6600.0
2014-09-15 12:25:00,80.61,80.73,80.61,80.66,12000.0,66.7984,66.8978,66.7984,66.8398,12000.0
2014-09-15 12:30:00,80.65,80.67,80.58,80.61,14600.0,66.8315,66.8481,66.7735,66.7984,14600.0
2014-09-15 12:35:00,80.62,80.62,80.57,80.57,10300.0,66.8067,66.8067,66.7652,66.7652,10300.0
2014-09-15 12:40:00,80.56,80.59,80.53,80.53,8600.0,66.757,66.7818,66.7321,66.7321,8600.0
2014-09-15 12:45:00,80.55,80.68,80.55,80.68,16600.0,66.7487,66.8564,66.7487,66.8564,16600.0
2014-09-15 12:50:00,80.68,80.74,80.67,80.74,9500.0,66.8564,66.9061,66.8481,66.9061,9500.0
2014-09-15 12:55:00,80.74,80.74,80.69,80.69,5800.0,66.9061,66.9061,66.8647,66.8647,5800.0
2014-09-15 13:00:00,80.69,80.69,80.63,80.63,10800.0,66.8647,66.8647,66.815,66.815,10800.0
2014-09-15 13:05:00,80.63,80.65,80.61,80.65,12400.0,66.815,66.8315,66.7984,66.8315,12400.0
2014-09-15 13:10:00,80.64,80.67,80.59,80.59,8500.0,66.8232,66.8481,66.7818,66.7818,8500.0
2014-09-15 13:15:00,80.6,80.63,80.59,80.6,11800.0,66.7901,66.815,66.7818,66.7901,11800.0
2014-09-15 13:20:00,80.59,80.59,80.54,80.57,12400.0,66.7818,66.7818,66.7404,66.7652,12400.0
2014-09-15 13:25:00,80.58,80.61,80.52,80.52,10800.0,66.7735,66.7984,66.7238,66.7238,10800.0
2014-09-15 13:30:00,80.53,80.55,80.52,80.54,11700.0,66.7321,66.7487,66.7238,66.7404,11700.0
2014-09-15 13:35:00,80.55,80.62,80.53,80.59,15200.0,66.7487,66.8067,66.7321,66.7818,15200.0
2014-09-15 13:40:00,80.59,80.59,80.53,80.55,16100.0,66.7818,66.7818,66.7321,66.7487,16100.0
2014-09-15 13:45:00,80.55,80.58,80.53,80.53,14400.0,66.7487,66.7735,66.7321,66.7321,14400.0
2014-09-15 13:50:00,80.53,80.53,80.45,80.5,14900.0,66.7321,66.7321,66.6658,66.7072,14900.0
2014-09-15 13:55:00,80.5,80.53,80.47,80.47,11300.0,66.7072,66.7321,66.6824,66.6824,11300.0
2014-09-15 14:00:00,80.47,80.53,80.47,80.52,12600.0,66.6824,66.7321,66.6824,66.7238,12600.0
2014-09-15 14:05:00,80.51,80.55,80.5,80.52,14700.0,66.7155,66.7487,66.7072,66.7238,14700.0
2014-09-15 14:10:00,80.53,80.54,80.5,80.5,15600.0,66.7321,66.7404,66.7072,66.7072,15600.0
2014-09-15 14:15:00,80.5,80.57,80.5,80.56,16400.0,66.7072,66.7652,66.7072,66.757,16400.0
2014-09-15 14:20:00,80.56,80.58,80.55,80.57,12000.0,66.757,66.7735,66.7487,66.7652,12000.0
2014-09-15 14:25:00,80.57,80.76,80.57,80.76,17000.0,66.7652,66.9227,66.7652,66.9227,17000.0
2014-09-15 14:30:00,80.77,80.84,80.77,80.8,23600.0,66.931,66.989,66.931,66.9558,23600.0
2014-09-15 14:35:00,80.79,80.87,80.78,80.86,21400.0,66.9475,67.0138,66.9393,67.0055,21400.0
2014-09-15 14:40:00,80.86,80.86,80.8,80.81,13300.0,67.0055,67.0055,66.9558,66.9641,13300.0
2014-09-15 14:45:00,80.81,80.82,80.72,80.73,23800.0,66.9641,66.9724,66.8895,66.8978,23800.0
2014-09-15 14:50:00,80.74,80.77,80.72,80.72,15300.0,66.9061,66.931,66.8895,66.8895,15300.0
2014-09-15 14:55:00,80.71,80.75,80.71,80.72,10200.0,66.8813,66.9144,66.8813,66.8895,10200.0
2014-09-15 15:00:00,80.72,80.76,80.72,80.72,20200.0,66.8895,66.9227,66.8895,66.8895,20200.0
2014-09-15 15:05:00,80.73,80.73,80.67,80.68,18300.0,66.8978,66.8978,66.8481,66.8564,18300.0
2014-09-15 15:10:00,80.68,80.68,80.62,80.62,12700.0,66.8564,66.8564,66.8067,66.8067,12700.0
2014-09-15 15:15:00,80.62,80.72,80.62,80.7,26200.0,66.8067,66.8895,66.8067,66.873,26200.0
2014-09-15 15:20:00,80.69,80.7,80.62,80.62,45100.0,66.8647,66.873,66.8067,66.8067,45100.0
2014-09-15 15:25:00,80.63,80.63,80.59,80.61,26800.0,66.815,66.815,66.7818,66.7984,26800.0
2014-09-15 15:30:00,80.61,80.64,80.58,80.64,32200.0,66.7984,66.8232,66.7735,66.8232,32200.0
2014-09-15 15:35:00,80.63,80.64,80.61,80.62,23200.0,66.815,66.8232,66.7984,66.8067,23200.0
2014-09-15 15:40:00,80.62,80.62,80.59,80.61,26600.0,66.8067,66.8067,66.7818,66.7984,26600.0
2014-09-15 15:45:00,80.61,80.61,80.55,80.55,62200.0,66.7984,66.7984,66.7487,66.7487,62200.0
2014-09-15 15:50:00,80.55,80.56,80.52,80.52,41100.0,66.7487,66.757,66.7238,66.7238,41100.0
2014-09-15 15:55:00,80.52,80.6,80.5,80.58,168000.0,66.7238,66.7901,66.7072,66.7735,168000.0
2014-09-16 09:30:00,79.84,80.0,79.67,79.83,187200.0,66.1603,66.2929,66.0194,66.152,187200.0
2014-09-16 09:35:00,79.82,80.05,79.82,79.96,46000.0,66.1437,66.3343,66.1437,66.2598,46000.0
2014-09-16 09:40:00,79.96,80.15,79.94,80.14,57500.0,66.2598,66.4172,66.2432,66.4089,57500.0
2014-09-16 09:45:00,80.15,80.27,79.94,80.04,64900.0,66.4172,66.5166,66.2432,66.326,64900.0
2014-09-16 09:50:00,80.04,80.12,80.02,80.07,26300.0,66.326,66.3923,66.3095,66.3509,26300.0
2014-09-16 09:55:00,80.07,80.07,79.98,79.99,24900.0,66.3509,66.3509,66.2763,66.2846,24900.0
2014-09-16 10:00:00,80.0,80.13,79.99,80.0,34500.0,66.2929,66.4006,66.2846,66.2929,34500.0
2014-09-16 10:05:00,80.0,80.05,79.97,80.02,23700.0,66.2929,66.3343,66.268,66.3095,23700.0
2014-09-16 10:10:00,80.03,80.11,80.02,80.05,30200.0,66.3178,66.3841,66.3095,66.3343,30200.0
2014-09-16 10:15:00,80.06,80.13,79.96,79.96,36700.0,66.3426,66.4006,66.2598,66.2598,36700.0
2014-09-16 10:20:00,79.96,79.96,79.8,79.81,62100.0,66.2598,66.2598,66.1272,66.1355,62100.0
2014-09-16 10:25:00,79.82,79.89,79.82,79.87,29600.0,66.1437,66.2017,66.1437,66.1852,29600.0
2014-09-16 10:30:00,79.88,79.92,79.87,79.87,66000.0,66.1935,66.2266,66.1852,66.1852,66000.0
2014-09-16 10:35:00,79.87,79.89,79.81,79.83,62600.0,66.1852,66.2017,66.1355,66.152,62600.0
2014-09-16 10:40:00,79.83,79.83,79.75,79.77,55200.0,66.152,66.152,66.0857,66.1023,55200.0
2014-09-16 10:45:00,79.77,79.78,79.72,79.73,33400.0,66.1023,66.1106,66.0609,66.0692,33400.0
2014-09-16 10:50:00,79.72,79.73,79.6,79.61,82600.0,66.0609,66.0692,65.9614,65.9697,82600.0
2014-09-16 10:55:00,79.61,79.62,79.5,79.51,48400.0,65.9697,65.978,65.8786,65.8869,48400.0
2014-09-16 11:00:00,79.51,79.51,79.43,79.43,37900.0,65.8869,65.8869,65.8206,65.8206,37900.0
2014-09-16 11:05:00,79.44,79.44,79.27,79.27,70400.0,65.8289,65.8289,65.688,65.688,70400.0
2014-09-16 11:10:00,79.26,79.28,79.17,79.25,110200.0,65.6797,65.6963,65.6051,65.6714,110200.0
2014-09-16 11:15:00,79.26,79.61,79.26,79.61,33900.0,65.6797,65.9697,65.6797,65.9697,33900.0
2014-09-16 11:20:00,79.62,79.78,79.62,79.76,26100.0,65.978,66.1106,65.978,66.094,26100.0
2014-09-16 11:25:00,79.78,79.88,79.71,79.82,36600.0,66.1106,66.1935,66.0526,66.1437,36600.0
2014-09-16 11:30:00,79.83,79.89,79.74,79.89,27100.0,66.152,66.2017,66.0774,66.2017,27100.0
2014-09-16 11:35:00,79.9,80.0,79.89,79.96,45000.0,66.21,66.2929,66.2017,66.2598,45000.0
2014-09-16 11:40:00,79.97,80.01,79.9,79.95,28800.0,66.268,66.3012,66.21,66.2515,28800.0
2014-09-16 11:45:00,79.93,80.0,79.86,79.95,36700.0,66.2349,66.2929,66.1769,66.2515,36700.0
2014-09-16 11:50:00,79.95,80.13,79.94,80.11,24100.0,66.2515,66.4006,66.2432,66.3841,24100.0
2014-09-16 11:55:00,80.11,80.22,80.08,80.12,22400.0,66.3841,66.4752,66.3592,66.3923,22400.0
2014-09-16 12:00:00,80.11,80.12,80.0,80.0,22800.0,66.3841,66.3923,66.2929,66.2929,22800.0
2014-09-16 12:05:00,80.01,80.17,80.01,80.1,67300.0,66.3012,66.4338,66.3012,66.3758,67300.0
2014-09-16 12:10:00,80.09,80.13,80.0,80.03,32100.0,66.3675,66.4006,66.2929,66.3178,32100.0
2014-09-16 12:15:00,80.03,80.06,79.94,79.96,81800.0,66.3178,66.3426,66.2432,66.2598,81800.0
2014-09-16 12:20:00,79.96,80.16,79.95,80.16,28500.0,66.2598,66.4255,66.2515,66.4255,28500.0
2014-09-16 12:25:00,80.14,80.15,79.94,79.98,54900.0,66.4089,66.4172,66.2432,66.2763,54900.0
2014-09-16 12:30:00,79.98,80.06,79.94,80.03,14300.0,66.2763,66.3426,66.2432,66.3178,14300.0
2014-09-16 12:35:00,80.03,80.09,80.02,80.04,48800.0,66.3178,66.3675,66.3095,66.326,48800.0
2014-09-16 12:40:00,80.05,80.18,80.05,80.18,18000.0,66.3343,66.4421,66.3343,66.4421,18000.0
2014-09-16 12:45:00,80.18,80.31,80.18,80.29,22400.0,66.4421,66.5498,66.4421,66.5332,22400.0
2014-09-16 12:50:00,80.28,80.38,80.28,80.36,23800.0,66.5249,66.6078,66.5249,66.5912,23800.0
2014-09-16 12:55:00,80.36,80.37,80.13,80.15,37300.0,66.5912,66.5995,66.4006,66.4172,37300.0
2014-09-16 13:00:00,80.15,80.19,80.09,80.1,49200.0,66.4172,66.4503,66.3675,66.3758,49200.0
2014-09-16 13:05:00,80.09,80.11,80.06,80.06,25700.0,66.3675,66.3841,66.3426,66.3426,25700.0
2014-09-16 13:10:00,80.07,80.1,80.06,80.09,19900.0,66.3509,66.3758,66.3426,66.3675,19900.0
2014-09-16 13:15:00,80.09,80.27,80.09,80.26,21200.0,66.3675,66.5166,66.3675,66.5084,21200.0
2014-09-16 13:20:00,80.27,80.36,80.26,80.35,14100.0,66.5166,66.5912,66.5084,66.5829,14100.0
2014-09-16 13:25:00,80.34,80.4,80.32,80.4,15800.0,66.5746,66.6244,66.5581,66.6244,15800.0
2014-09-16 13:30:00,80.41,80.43,80.36,80.39,15500.0,66.6327,66.6492,66.5912,66.6161,15500.0
2014-09-16 13:35:00,80.4,80.47,80.37,80.38,25100.0,66.6244,66.6824,66.5995,66.6078,25100.0
2014-09-16 13:40:00,80.38,80.39,80.28,80.32,22800.0,66.6078,66.6161,66.5249,66.5581,22800.0
2014-09-16 13:45:00,80.32,80.34,80.26,80.26,10100.0,66.5581,66.5746,66.5084,66.5084,10100.0
2014-09-16 13:50:00,80.27,80.31,80.27,80.3,15800.0,66.5166,66.5498,66.5166,66.5415,15800.0
2014-09-16 13:55:00,80.29,80.3,80.24,80.26,18400.0,66.5332,66.5415,66.4918,66.5084,18400.0
2014-09-16 14:00:00,80.26,80.29,80.23,80.25,19600.0,66.5084,66.5332,66.4835,66.5001,19600.0
2014-09-16 14:05:00,80.25,80.29,80.25,80.27,8300.0,66.5001,66.5332,66.5001,66.5166,8300.0
2014-09-16 14:10:00,80.28,80.29,80.25,80.27,14700.0,66.5249,66.5332,66.5001,66.5166,14700.0
2014-09-16 14:15:00,80.27,80.28,80.22,80.23,11300.0,66.5166,66.5249,66.4752,66.4835,11300.0
2014-09-16 14:20:00,80.22,80.24,80.19,80.21,37800.0,66.4752,66.4918,66.4503,66.4669,37800.0
2014-09-16 14:25:00,80.22,80.22,80.09,80.11,75000.0,66.4752,66.4752,66.3675,66.3841,75000.0
2014-09-16 14:30:00,80.11,80.13,80.11,80.13,17600.0,66.3841,66.4006,66.3841,66.4006,17600.0
2014-09-16 14:35:00,80.13,80.14,80.01,80.12,118200.0,66.4006,66.4089,66.3012,66.3923,118200.0
2014-09-16 14:40:00,80.12,80.17,80.11,80.16,22100.0,66.3923,66.4338,66.3841,66.4255,22100.0
2014-09-16 14:45:00,80.16,80.2,80.11,80.13,49200.0,66.4255,66.4586,66.3841,66.4006,49200.0
2014-09-16 14:50:00,80.12,80.15,80.06,80.06,26200.0,66.3923,66.4172,66.3426,66.3426,26200.0
2014-09-16 14:55:00,80.06,80.08,79.95,79.96,94800.0,66.3426,66.3592,66.2515,66.2598,94800.0
2014-09-16 15:00:00,79.95,80.11,79.9,80.11,56000.0,66.2515,66.3841,66.21,66.3841,56000.0
2014-09-16 15:05:00,80.1,80.13,80.06,80.12,35600.0,66.3758,66.4006,66.3426,66.3923,35600.0
2014-09-16 15:10:00,80.12,80.12,80.0,80.0,23900.0,66.3923,66.3923,66.2929,66.2929,23900.0
2014-09-16 15:15:00,80.01,80.05,80.0,80.05,30300.0,66.3012,66.3343,66.2929,66.3343,30300.0
2014-09-16 15:20:00,80.05,80.13,80.05,80.12,63700.0,66.3343,66.4006,66.3343,66.3923,63700.0
2014-09-16 15:25:00,80.13,80.15,80.08,80.09,49400.0,66.4006,66.4172,66.3592,66.3675,49400.0
2014-09-16 15:30:00,80.1,80.1,80.04,80.07,63800.0,66.3758,66.3758,66.326,66.3509,63800.0
2014-09-16 15:35:00,80.07,80.1,80.06,80.09,37400.0,66.3509,66.3758,66.3426,66.3675,37400.0
2014-09-16 15:40:00,80.09,80.15,80.09,80.15,79500.0,66.3675,66.4172,66.3675,66.4172,79500.0
2014-09-16 15:45:00,80.14,80.15,80.07,80.08,75000.0,66.4089,66.4172,66.3509,66.3592,75000.0
2014-09-16 15:50:00,80.08,80.08,80.06,80.07,77600.0,66.3592,66.3592,66.3426,66.3509,77600.0
2014-09-16 15:55:00,80.06,80.14,80.04,80.09,242800.0,66.3426,66.4089,66.326,66.3675,242800.0
2014-09-17 09:30:00,80.07,80.21,80.07,80.15,64500.0,66.3509,66.4669,66.3509,66.4172,64500.0
2014-09-17 09:35:00,80.14,80.15,80.01,80.04,57200.0,66.4089,66.4172,66.3012,66.326,57200.0
2014-09-17 09:40:00,80.04,80.04,79.84,79.99,73400.0,66.326,66.326,66.1603,66.2846,73400.0
2014-09-17 09:45:00,79.95,79.99,79.8,79.8,41500.0,66.2515,66.2846,66.1272,66.1272,41500.0
2014-09-17 09:50:00,79.81,79.93,79.73,79.93,57000.0,66.1355,66.2349,66.0692,66.2349,57000.0
2014-09-17 09:55:00,79.93,79.97,79.79,79.8,30100.0,66.2349,66.268,66.1189,66.1272,30100.0
2014-09-17 10:00:00,79.81,79.84,79.77,79.79,25700.0,66.1355,66.1603,66.1023,66.1189,25700.0
2014-09-17 10:05:00,79.79,79.85,79.77,79.83,25600.0,66.1189,66.1686,66.1023,66.152,25600.0
2014-09-17 10:10:00,79.83,79.85,79.73,79.74,39300.0,66.152,66.1686,66.0692,66.0774,39300.0
2014-09-17 10:15:00,79.73,79.78,79.73,79.78,24900.0,66.0692,66.1106,66.0692,66.1106,24900.0
2014-09-17 10:20:00,79.78,79.83,79.78,79.8,22000.0,66.1106,66.152,66.1106,66.1272,22000.0
2014-09-17 10:25:00,79.79,79.84,79.78,79.83,31200.0,66.1189,66.1603,66.1106,66.152,31200.0
2014-09-17 10:30:00,79.84,79.91,79.84,79.87,32000.0,66.1603,66.2183,66.1603,66.1852,32000.0
2014-09-17 10:35:00,79.87,79.87,79.84,79.87,32900.0,66.1852,66.1852,66.1603,66.1852,32900.0
2014-09-17 10:40:00,79.88,79.91,79.88,79.89,43800.0,66.1935,66.2183,66.1935,66.2017,43800.0
2014-09-17 10:45:00,79.88,79.89,79.79,79.84,37000.0,66.1935,66.2017,66.1189,66.1603,37000.0
2014-09-17 10:50:00,79.84,79.9,79.82,79.88,54400.0,66.1603,66.21,66.1437,66.1935,54400.0
2014-09-17 10:55:00,79.89,79.9,79.86,79.88,22500.0,66.2017,66.21,66.1769,66.1935,22500.0
2014-09-17 11:00:00,79.88,79.91,79.88,79.89,20000.0,66.1935,66.2183,66.1935,66.2017,20000.0
2014-09-17 11:05:00,79.9,79.9,79.82,79.82,21800.0,66.21,66.21,66.1437,66.1437,21800.0
2014-09-17 11:10:00,79.83,79.83,79.77,79.77,23900.0,66.152,66.152,66.1023,66.1023,23900.0
2014-09-17 11:15:00,79.77,79.77,79.75,79.75,17900.0,66.1023,66.1023,66.0857,66.0857,17900.0
2014-09-17 11:20:00,79.76,79.76,79.73,79.73,21800.0,66.094,66.094,66.0692,66.0692,21800.0
2014-09-17 11:25:00,79.73,79.76,79.72,79.75,38500.0,66.0692,66.094,66.0609,66.0857,38500.0
2014-09-17 11:30:00,79.75,79.75,79.66,79.68,48000.0,66.0857,66.0857,66.0112,66.0277,48000.0
2014-09-17 11:35:00,79.69,79.71,79.69,79.7,16900.0,66.036,66.0526,66.036,66.0443,16900.0
2014-09-17 11:40:00,79.7,79.7,79.69,79.69,9100.0,66.0443,66.0443,66.036,66.036,9100.0
2014-09-17 11:45:00,79.7,79.79,79.7,79.77,12600.0,66.0443,66.1189,66.0443,66.1023,12600.0
2014-09-17 11:50:00,79.77,79.79,79.76,79.78,23800.0,66.1023,66.1189,66.094,66.1106,23800.0
2014-09-17 11:55:00,79.79,79.8,79.77,79.78,13700.0,66.1189,66.1272,66.1023,66.1106,13700.0
2014-09-17 12:00:00,79.78,79.81,79.78,79.8,14100.0,66.1106,66.1355,66.1106,66.1272,14100.0
2014-09-17 12:05:00,79.8,79.81,79.76,79.76,20300.0,66.1272,66.1355,66.094,66.094,20300.0
2014-09-17 12:10:00,79.75,79.76,79.73,79.74,6100.0,66.0857,66.094,66.0692,66.0774,6100.0
2014-09-17 12:15:00,79.73,79.74,79.7,79.71,8200.0,66.0692,66.0774,66.0443,66.0526,8200.0
2014-09-17 12:20:00,79.7,79.71,79.62,79.62,23400.0,66.0443,66.0526,65.978,65.978,23400.0
2014-09-17 12:25:00,79.64,79.65,79.6,79.65,11800.0,65.9946,66.0029,65.9614,66.0029,11800.0
2014-09-17 12:30:00,79.65,79.68,79.65,79.68,8000.0,66.0029,66.0277,66.0029,66.0277,8000.0
2014-09-17 12:35:00,79.68,79.69,79.64,79.65,23600.0,66.0277,66.036,65.9946,66.0029,23600.0
2014-09-17 12:40:00,79.64,79.65,79.64,79.65,8000.0,65.9946,66.0029,65.9946,66.0029,8000.0
2014-09-17 12:45:00,79.65,79.65,79.63,79.63,17600.0,66.0029,66.0029,65.9863,65.9863,17600.0
2014-09-17 12:50:00,79.62,79.65,79.61,79.64,11100.0,65.978,66.0029,65.9697,65.9946,11100.0
2014-09-17 12:55:00,79.64,79.65,79.62,79.62,14000.0,65.9946,66.0029,65.978,65.978,14000.0
2014-09-17 13:00:00,79.63,79.65,79.63,79.65,11600.0,65.9863,66.0029,65.9863,66.0029,11600.0
2014-09-17 13:05:00,79.64,79.64,79.62,79.63,12700.0,65.9946,65.9946,65.978,65.9863,12700.0
2014-09-17 13:10:00,79.64,79.65,79.63,79.65,15200.0,65.9946,66.0029,65.9863,66.0029,15200.0
2014-09-17 13:15:00,79.65,79.65,79.58,79.59,19300.0,66.0029,66.0029,65.9449,65.9532,19300.0
2014-09-17 13:20:00,79.58,79.59,79.51,79.51,21600.0,65.9449,65.9532,65.8869,65.8869,21600.0
2014-09-17 13:25:00,79.51,79.54,79.51,79.52,14300.0,65.8869,65.9117,65.8869,65.8951,14300.0
2014-09-17 13:30:00,79.52,79.53,79.48,79.48,17500.0,65.8951,65.9034,65.862,65.862,17500.0
2014-09-17 13:35:00,79.47,79.54,79.47,79.54,18400.0,65.8537,65.9117,65.8537,65.9117,18400.0
2014-09-17 13:40:00,79.54,79.62,79.54,79.62,37600.0,65.9117,65.978,65.9117,65.978,37600.0
2014-09-17 13:45:00,79.62,79.65,79.62,79.65,43000.0,65.978,66.0029,65.978,66.0029,43000.0
2014-09-17 13:50:00,79.65,79.65,79.63,79.64,35800.0,66.0029,66.0029,65.9863,65.9946,35800.0
2014-09-17 13:55:00,79.65,79.79,79.64,79.76,26100.0,66.0029,66.1189,65.9946,66.094,26100.0
2014-09-17 14:00:00,79.77,79.9,79.35,79.46,86000.0,66.1023,66.21,65.7543,65.8454,86000.0
2014-09-17 14:05:00,79.46,79.71,79.46,79.65,37700.0,65.8454,66.0526,65.8454,66.0029,37700.0
2014-09-17 14:10:00,79.67,79.89,79.67,79.85,32400.0,66.0194,66.2017,66.0194,66.1686,32400.0
2014-09-17 14:15:00,79.86,79.86,79.75,79.81,30100.0,66.1769,66.1769,66.0857,66.1355,30100.0
2014-09-17 14:20:00,79.82,79.84,79.76,79.83,46700.0,66.1437,66.1603,66.094,66.152,46700.0
2014-09-17 14:25:00,79.82,79.86,79.76,79.82,49700.0,66.1437,66.1769,66.094,66.1437,49700.0
2014-09-17 14:30:00,79.81,79.82,79.74,79.78,36400.0,66.1355,66.1437,66.0774,66.1106,36400.0
2014-09-17 14:35:00,79.79,79.79,79.74,79.77,17100.0,66.1189,66.1189,66.0774,66.1023,17100.0
2014-09-17 14:40:00,79.77,79.81,79.66,79.67,29000.0,66.1023,66.1355,66.0112,66.0194,29000.0
2014-09-17 14:45:00,79.66,79.73,79.6,79.7,28500.0,66.0112,66.0692,65.9614,66.0443,28500.0
2014-09-17 14:50:00,79.72,79.73,79.67,79.73,30300.0,66.0609,66.0692,66.0194,66.0692,30300.0
2014-09-17 14:55:00,79.72,79.78,79.7,79.78,27600.0,66.0609,66.1106,66.0443,66.1106,27600.0
2014-09-17 15:00:00,79.78,79.96,79.76,79.95,57200.0,66.1106,66.2598,66.094,66.2515,57200.0
2014-09-17 15:05:00,79.95,80.03,79.94,80.02,41000.0,66.2515,66.3178,66.2432,66.3095,41000.0
2014-09-17 15:10:00,80.01,80.02,79.96,79.98,52200.0,66.3012,66.3095,66.2598,66.2763,52200.0
2014-09-17 15:15:00,79.99,80.01,79.96,79.96,37200.0,66.2846,66.3012,66.2598,66.2598,37200.0
2014-09-17 15:20:00,79.96,79.97,79.83,79.85,35700.0,66.2598,66.268,66.152,66.1686,35700.0
2014-09-17 15:25:00,79.85,79.93,79.82,79.9,36900.0,66.1686,66.2349,66.1437,66.21,36900.0
2014-09-17 15:30:00,79.89,79.89,79.79,79.8,35400.0,66.2017,66.2017,66.1189,66.1272,35400.0
2014-09-17 15:35:00,79.8,79.82,79.7,79.74,38000.0,66.1272,66.1437,66.0443,66.0774,38000.0
2014-09-17 15:40:00,79.75,79.81,79.73,79.73,44500.0,66.0857,66.1355,66.0692,66.0692,44500.0
2014-09-17 15:45:00,79.73,79.73,79.62,79.62,68700.0,66.0692,66.0692,65.978,65.978,68700.0
2014-09-17 15:50:00,79.62,79.73,79.62,79.72,135000.0,65.978,66.0692,65.978,66.0609,135000.0
2014-09-17 15:55:00,79.71,79.71,79.64,79.69,160500.0,66.0526,66.0526,65.9946,66.036,160500.0
2014-09-18 09:30:00,80.08,80.71,79.79,80.37,180000.0,66.3592,66.8813,66.1189,66.5995,180000.0
2014-09-18 09:35:00,80.32,80.56,80.13,80.47,64600.0,66.5581,66.757,66.4006,66.6824,64600.0
2014-09-18 09:40:00,80.48,80.56,80.26,80.29,54300.0,66.6907,66.757,66.5084,66.5332,54300.0
2014-09-18 09:45:00,80.29,80.4,80.15,80.2,23500.0,66.5332,66.6244,66.4172,66.4586,23500.0
2014-09-18 09:50:00,80.21,80.56,80.2,80.44,37800.0,66.4669,66.757,66.4586,66.6575,37800.0
2014-09-18 09:55:00,80.44,80.49,80.43,80.49,12000.0,66.6575,66.6989,66.6492,66.6989,12000.0
2014-09-18 10:00:00,80.48,80.54,80.4,80.54,41400.0,66.6907,66.7404,66.6244,66.7404,41400.0
2014-09-18 10:05:00,80.53,80.58,80.48,80.55,49100.0,66.7321,66.7735,66.6907,66.7487,49100.0
2014-09-18 10:10:00,80.56,80.63,80.55,80.6,27900.0,66.757,66.815,66.7487,66.7901,27900.0
2014-09-18 10:15:00,80.61,80.61,80.45,80.47,25900.0,66.7984,66.7984,66.6658,66.6824,25900.0
2014-09-18 10:20:00,80.48,80.48,80.38,80.41,26700.0,66.6907,66.6907,66.6078,66.6327,26700.0
2014-09-18 10:25:00,80.39,80.46,80.26,80.29,44600.0,66.6161,66.6741,66.5084,66.5332,44600.0
2014-09-18 10:30:00,80.31,80.4,80.31,80.36,28600.0,66.5498,66.6244,66.5498,66.5912,28600.0
2014-09-18 10:35:00,80.36,80.4,80.34,80.4,12000.0,66.5912,66.6244,66.5746,66.6244,12000.0
2014-09-18 10:40:00,80.4,80.4,80.31,80.36,11100.0,66.6244,66.6244,66.5498,66.5912,11100.0
2014-09-18 10:45:00,80.37,80.4,80.37,80.37,17600.0,66.5995,66.6244,66.5995,66.5995,17600.0
2014-09-18 10:50:00,80.38,80.39,80.34,80.36,30500.0,66.6078,66.6161,66.5746,66.5912,30500.0
2014-09-18 10:55:00,80.36,80.36,80.31,80.34,24900.0,66.5912,66.5912,66.5498,66.5746,24900.0
2014-09-18 11:00:00,80.34,80.35,80.33,80.34,22400.0,66.5746,66.5829,66.5664,66.5746,22400.0
2014-09-18 11:05:00,80.34,80.4,80.34,80.39,26700.0,66.5746,66.6244,66.5746,66.6161,26700.0
2014-09-18 11:10:00,80.41,80.41,80.35,80.36,35800.0,66.6327,66.6327,66.5829,66.5912,35800.0
2014-09-18 11:15:00,80.37,80.4,80.37,80.38,14900.0,66.5995,66.6244,66.5995,66.6078,14900.0
2014-09-18 11:20:00,80.38,80.4,80.36,80.39,21600.0,66.6078,66.6244,66.5912,66.6161,21600.0
2014-09-18 11:25:00,80.39,80.39,80.28,80.29,30800.0,66.6161,66.6161,66.5249,66.5332,30800.0
2014-09-18 11:30:00,80.28,80.29,80.22,80.27,34300.0,66.5249,66.5332,66.4752,66.5166,34300.0
2014-09-18 11:35:00,80.28,80.3,80.23,80.23,22500.0,66.5249,66.5415,66.4835,66.4835,22500.0
2014-09-18 11:40:00,80.24,80.28,80.21,80.25,68900.0,66.4918,66.5249,66.4669,66.5001,68900.0
2014-09-18 11:45:00,80.25,80.3,80.24,80.29,13500.0,66.5001,66.5415,66.4918,66.5332,13500.0
2014-09-18 11:50:00,80.28,80.3,80.25,80.26,10100.0,66.5249,66.5415,66.5001,66.5084,10100.0
2014-09-18 11:55:00,80.26,80.33,80.25,80.33,16400.0,66.5084,66.5664,66.5001,66.5664,16400.0
2014-09-18 12:00:00,80.33,80.35,80.33,80.34,14300.0,66.5664,66.5829,66.5664,66.5746,14300.0
2014-09-18 12:05:00,80.34,80.34,80.3,80.31,17800.0,66.5746,66.5746,66.5415,66.5498,17800.0
2014-09-18 12:10:00,80.3,80.31,80.27,80.28,15200.0,66.5415,66.5498,66.5166,66.5249,15200.0
2014-09-18 12:15:00,80.28,80.29,80.25,80.28,15400.0,66.5249,66.5332,66.5001,66.5249,15400.0
2014-09-18 12:20:00,80.27,80.29,80.26,80.29,12100.0,66.5166,66.5332,66.5084,66.5332,12100.0
2014-09-18 12:25:00,80.29,80.29,80.24,80.24,32800.0,66.5332,66.5332,66.4918,66.4918,32800.0
2014-09-18 12:30:00,80.24,80.27,80.22,80.25,35200.0,66.4918,66.5166,66.4752,66.5001,35200.0
2014-09-18 12:35:00,80.26,80.28,80.22,80.22,15200.0,66.5084,66.5249,66.4752,66.4752,15200.0
2014-09-18 12:40:00,80.22,80.25,80.2,80.25,12400.0,66.4752,66.5001,66.4586,66.5001,12400.0
2014-09-18 12:45:00,80.25,80.27,80.25,80.27,11500.0,66.5001,66.5166,66.5001,66.5166,11500.0
2014-09-18 12:50:00,80.27,80.27,80.23,80.23,21700.0,66.5166,66.5166,66.4835,66.4835,21700.0
2014-09-18 12:55:00,80.23,80.24,80.22,80.22,7000.0,66.4835,66.4918,66.4752,66.4752,7000.0
2014-09-18 13:00:00,80.22,80.24,80.22,80.24,18900.0,66.4752,66.4918,66.4752,66.4918,18900.0
2014-09-18 13:05:00,80.25,80.3,80.25,80.29,11200.0,66.5001,66.5415,66.5001,66.5332,11200.0
2014-09-18 13:10:00,80.29,80.34,80.28,80.28,16100.0,66.5332,66.5746,66.5249,66.5249,16100.0
2014-09-18 13:15:00,80.28,80.33,80.17,80.19,104900.0,66.5249,66.5664,66.4338,66.4503,104900.0
2014-09-18 13:20:00,80.18,80.2,80.15,80.19,20900.0,66.4421,66.4586,66.4172,66.4503,20900.0
2014-09-18 13:25:00,80.19,80.23,80.19,80.19,31900.0,66.4503,66.4835,66.4503,66.4503,31900.0
2014-09-18 13:30:00,80.19,80.22,80.18,80.22,14700.0,66.4503,66.4752,66.4421,66.4752,14700.0
2014-09-18 13:35:00,80.22,80.22,80.16,80.2,43600.0,66.4752,66.4752,66.4255,66.4586,43600.0
2014-09-18 13:40:00,80.2,80.2,80.15,80.17,39900.0,66.4586,66.4586,66.4172,66.4338,39900.0
2014-09-18 13:45:00,80.17,80.2,80.16,80.19,42600.0,66.4338,66.4586,66.4255,66.4503,42600.0
2014-09-18 13:50:00,80.18,80.25,80.16,80.24,38800.0,66.4421,66.5001,66.4255,66.4918,38800.0
2014-09-18 13:55:00,80.25,80.27,80.22,80.26,21400.0,66.5001,66.5166,66.4752,66.5084,21400.0
2014-09-18 14:00:00,80.27,80.27,80.2,80.2,51400.0,66.5166,66.5166,66.4586,66.4586,51400.0
2014-09-18 14:05:00,80.2,80.25,80.19,80.24,33200.0,66.4586,66.5001,66.4503,66.4918,33200.0
2014-09-18 14:10:00,80.25,80.27,80.22,80.26,24100.0,66.5001,66.5166,66.4752,66.5084,24100.0
2014-09-18 14:15:00,80.27,80.29,80.25,80.27,7700.0,66.5166,66.5332,66.5001,66.5166,7700.0
2014-09-18 14:20:00,80.27,80.27,80.21,80.21,12500.0,66.5166,66.5166,66.4669,66.4669,12500.0
2014-09-18 14:25:00,80.22,80.23,80.2,80.2,20300.0,66.4752,66.4835,66.4586,66.4586,20300.0
2014-09-18 14:30:00,80.21,80.22,80.2,80.22,34800.0,66.4669,66.4752,66.4586,66.4752,34800.0
2014-09-18 14:35:00,80.22,80.23,80.2,80.22,11900.0,66.4752,66.4835,66.4586,66.4752,11900.0
2014-09-18 14:40:00,80.22,80.23,80.16,80.18,23000.0,66.4752,66.4835,66.4255,66.4421,23000.0
2014-09-18 14:45:00,80.17,80.21,80.16,80.2,25100.0,66.4338,66.4669,66.4255,66.4586,25100.0
2014-09-18 14:50:00,80.21,80.22,80.17,80.17,24100.0,66.4669,66.4752,66.4338,66.4338,24100.0
2014-09-18 14:55:00,80.18,80.21,80.17,80.19,21300.0,66.4421,66.4669,66.4338,66.4503,21300.0
2014-09-18 15:00:00,80.18,80.21,80.16,80.2,45400.0,66.4421,66.4669,66.4255,66.4586,45400.0
2014-09-18 15:05:00,80.21,80.35,80.2,80.35,39400.0,66.4669,66.5829,66.4586,66.5829,39400.0
2014-09-18 15:10:00,80.35,80.37,80.32,80.35,35600.0,66.5829,66.5995,66.5581,66.5829,35600.0
2014-09-18 15:15:00,80.36,80.42,80.36,80.4,35900.0,66.5912,66.6409,66.5912,66.6244,35900.0
2014-09-18 15:20:00,80.38,80.38,80.33,80.33,37200.0,66.6078,66.6078,66.5664,66.5664,37200.0
2014-09-18 15:25:00,80.33,80.34,80.31,80.33,41000.0,66.5664,66.5746,66.5498,66.5664,41000.0
2014-09-18 15:30:00,80.33,80.37,80.32,80.32,43400.0,66.5664,66.5995,66.5581,66.5581,43400.0
2014-09-18 15:35:00,80.33,80.42,80.32,80.42,43000.0,66.5664,66.6409,66.5581,66.6409,43000.0
2014-09-18 15:40:00,80.42,80.42,80.36,80.38,46500.0,66.6409,66.6409,66.5912,66.6078,46500.0
2014-09-18 15:45:00,80.39,80.39,80.36,80.39,82400.0,66.6161,66.6161,66.5912,66.6161,82400.0
2014-09-18 15:50:00,80.39,80.49,80.38,80.45,85100.0,66.6161,66.6989,66.6078,66.6658,85100.0
2014-09-18 15:55:00,80.45,80.48,80.41,80.46,108800.0,66.6658,66.6907,66.6327,66.6741,108800.0
2014-09-19 09:30:00,80.64,80.84,80.49,80.51,585800.0,66.8232,66.989,66.6989,66.7155,585800.0
2014-09-19 09:35:00,80.5,80.53,80.24,80.27,40100.0,66.7072,66.7321,66.4918,66.5166,40100.0
2014-09-19 09:40:00,80.27,80.33,80.19,80.22,47300.0,66.5166,66.5664,66.4503,66.4752,47300.0
2014-09-19 09:45:00,80.23,80.25,79.91,79.95,153100.0,66.4835,66.5001,66.2183,66.2515,153100.0
2014-09-19 09:50:00,79.94,80.16,79.76,80.16,141900.0,66.2432,66.4255,66.094,66.4255,141900.0
2014-09-19 09:55:00,80.17,80.27,80.02,80.12,54900.0,66.4338,66.5166,66.3095,66.3923,54900.0
2014-09-19 10:00:00,80.12,80.23,80.11,80.22,42000.0,66.3923,66.4835,66.3841,66.4752,42000.0
2014-09-19 10:05:00,80.21,80.22,80.01,80.13,41700.0,66.4669,66.4752,66.3012,66.4006,41700.0
2014-09-19 10:10:00,80.13,80.34,80.13,80.33,45400.0,66.4006,66.5746,66.4006,66.5664,45400.0
2014-09-19 10:15:00,80.33,80.42,80.26,80.37,61000.0,66.5664,66.6409,66.5084,66.5995,61000.0
2014-09-19 10:20:00,80.39,80.39,80.21,80.32,39200.0,66.6161,66.6161,66.4669,66.5581,39200.0
2014-09-19 10:25:00,80.33,80.38,80.2,80.26,35200.0,66.5664,66.6078,66.4586,66.5084,35200.0
2014-09-19 10:30:00,80.26,80.26,80.09,80.17,39100.0,66.5084,66.5084,66.3675,66.4338,39100.0
2014-09-19 10:35:00,80.18,80.18,79.95,80.05,36200.0,66.4421,66.4421,66.2515,66.3343,36200.0
2014-09-19 10:40:00,80.06,80.08,79.99,80.06,30000.0,66.3426,66.3592,66.2846,66.3426,30000.0
2014-09-19 10:45:00,80.06,80.23,80.04,80.22,58500.0,66.3426,66.4835,66.326,66.4752,58500.0
2014-09-19 10:50:00,80.23,80.27,80.13,80.24,59200.0,66.4835,66.5166,66.4006,66.4918,59200.0
2014-09-19 10:55:00,80.25,80.25,80.16,80.19,38300.0,66.5001,66.5001,66.4255,66.4503,38300.0
2014-09-19 11:00:00,80.19,80.24,80.17,80.22,26000.0,66.4503,66.4918,66.4338,66.4752,26000.0
2014-09-19 11:05:00,80.22,80.22,80.15,80.18,31900.0,66.4752,66.4752,66.4172,66.4421,31900.0
2014-09-19 11:10:00,80.19,80.22,80.17,80.17,18600.0,66.4503,66.4752,66.4338,66.4338,18600.0
2014-09-19 11:15:00,80.18,80.18,80.12,80.13,43700.0,66.4421,66.4421,66.3923,66.4006,43700.0
2014-09-19 11:20:00,80.14,80.33,80.14,80.33,29600.0,66.4089,66.5664,66.4089,66.5664,29600.0
2014-09-19 11:25:00,80.32,80.34,80.26,80.27,25800.0,66.5581,66.5746,66.5084,66.5166,25800.0
2014-09-19 11:30:00,80.26,80.26,80.16,80.19,22200.0,66.5084,66.5084,66.4255,66.4503,22200.0
2014-09-19 11:35:00,80.19,80.23,80.18,80.23,13800.0,66.4503,66.4835,66.4421,66.4835,13800.0
2014-09-19 11:40:00,80.23,80.25,80.21,80.22,12200.0,66.4835,66.5001,66.4669,66.4752,12200.0
2014-09-19 11:45:00,80.22,80.23,80.16,80.17,18000.0,66.4752,66.4835,66.4255,66.4338,18000.0
2014-09-19 11:50:00,80.17,80.2,80.06,80.16,37900.0,66.4338,66.4586,66.3426,66.4255,37900.0
2014-09-19 11:55:00,80.16,80.19,80.08,80.12,17700.0,66.4255,66.4503,66.3592,66.3923,17700.0
2014-09-19 12:00:00,80.12,80.13,80.06,80.07,34800.0,66.3923,66.4006,66.3426,66.3509,34800.0
2014-09-19 12:05:00,80.08,80.08,79.96,80.04,18300.0,66.3592,66.3592,66.2598,66.326,18300.0
2014-09-19 12:10:00,80.06,80.07,80.01,80.02,18100.0,66.3426,66.3509,66.3012,66.3095,18100.0
2014-09-19 12:15:00,80.02,80.07,79.96,80.02,27300.0,66.3095,66.3509,66.2598,66.3095,27300.0
2014-09-19 12:20:00,80.0,80.06,79.97,80.05,25600.0,66.2929,66.3426,66.268,66.3343,25600.0
2014-09-19 12:25:00,80.06,80.12,80.06,80.09,19200.0,66.3426,66.3923,66.3426,66.3675,19200.0
2014-09-19 12:30:00,80.08,80.08,79.98,80.03,11600.0,66.3592,66.3592,66.2763,66.3178,11600.0
2014-09-19 12:35:00,80.03,80.05,80.01,80.01,23800.0,66.3178,66.3343,66.3012,66.3012,23800.0
2014-09-19 12:40:00,80.01,80.01,79.89,79.91,9300.0,66.3012,66.3012,66.2017,66.2183,9300.0
2014-09-19 12:45:00,79.91,79.93,79.86,79.88,31800.0,66.2183,66.2349,66.1769,66.1935,31800.0
2014-09-19 12:50:00,79.89,79.89,79.77,79.79,16200.0,66.2017,66.2017,66.1023,66.1189,16200.0
2014-09-19 12:55:00,79.79,79.83,79.78,79.8,17300.0,66.1189,66.152,66.1106,66.1272,17300.0
2014-09-19 13:00:00,79.81,79.81,79.73,79.75,25700.0,66.1355,66.1355,66.0692,66.0857,25700.0
2014-09-19 13:05:00,79.75,79.79,79.75,79.75,19600.0,66.0857,66.1189,66.0857,66.0857,19600.0
2014-09-19 13:10:00,79.76,79.76,79.65,79.69,30100.0,66.094,66.094,66.0029,66.036,30100.0
2014-09-19 13:15:00,79.69,79.72,79.66,79.69,19000.0,66.036,66.0609,66.0112,66.036,19000.0
2014-09-19 13:20:00,79.7,79.74,79.67,79.7,35100.0,66.0443,66.0774,66.0194,66.0443,35100.0
2014-09-19 13:25:00,79.7,79.74,79.68,79.7,15800.0,66.0443,66.0774,66.0277,66.0443,15800.0
2014-09-19 13:30:00,79.69,79.83,79.69,79.83,25300.0,66.036,66.152,66.036,66.152,25300.0
2014-09-19 13:35:00,79.83,79.89,79.83,79.88,46500.0,66.152,66.2017,66.152,66.1935,46500.0
2014-09-19 13:40:00,79.87,79.87,79.81,79.83,21700.0,66.1852,66.1852,66.1355,66.152,21700.0
2014-09-19 13:45:00,79.85,79.88,79.84,79.85,14100.0,66.1686,66.1935,66.1603,66.1686,14100.0
2014-09-19 13:50:00,79.85,79.95,79.84,79.92,31300.0,66.1686,66.2515,66.1603,66.2266,31300.0
2014-09-19 13:55:00,79.92,79.94,79.9,79.91,19800.0,66.2266,66.2432,66.21,66.2183,19800.0
2014-09-19 14:00:00,79.91,79.93,79.89,79.89,11900.0,66.2183,66.2349,66.2017,66.2017,11900.0
2014-09-19 14:05:00,79.9,79.9,79.8,79.8,27000.0,66.21,66.21,66.1272,66.1272,27000.0
2014-09-19 14:10:00,79.81,79.84,79.8,79.81,52700.0,66.1355,66.1603,66.1272,66.1355,52700.0
2014-09-19 14:15:00,79.82,79.84,79.74,79.84,36300.0,66.1437,66.1603,66.0774,66.1603,36300.0
2014-09-19 14:20:00,79.84,79.98,79.84,79.97,22100.0,66.1603,66.2763,66.1603,66.268,22100.0
2014-09-19 14:25:00,79.97,79.97,79.94,79.95,21000.0,66.268,66.268,66.2432,66.2515,21000.0
2014-09-19 14:30:00,79.95,79.96,79.92,79.94,25700.0,66.2515,66.2598,66.2266,66.2432,25700.0
2014-09-19 14:35:00,79.94,80.0,79.93,80.0,17400.0,66.2432,66.2929,66.2349,66.2929,17400.0
2014-09-19 14:40:00,79.99,80.01,79.98,80.01,17100.0,66.2846,66.3012,66.2763,66.3012,17100.0
2014-09-19 14:45:00,80.0,80.05,79.99,80.04,21300.0,66.2929,66.3343,66.2846,66.326,21300.0
2014-09-19 14:50:00,80.05,80.07,80.04,80.06,12800.0,66.3343,66.3509,66.326,66.3426,12800.0
2014-09-19 14:55:00,80.06,80.06,80.0,80.01,21000.0,66.3426,66.3426,66.2929,66.3012,21000.0
2014-09-19 15:00:00,80.02,80.03,80.0,80.02,26900.0,66.3095,66.3178,66.2929,66.3095,26900.0
2014-09-19 15:05:00,80.02,80.03,80.0,80.02,18200.0,66.3095,66.3178,66.2929,66.3095,18200.0
2014-09-19 15:10:00,80.02,80.07,80.02,80.07,24700.0,66.3095,66.3509,66.3095,66.3509,24700.0
2014-09-19 15:15:00,80.06,80.09,80.06,80.08,27700.0,66.3426,66.3675,66.3426,66.3592,27700.0
2014-09-19 15:20:00,80.08,80.08,80.05,80.05,19800.0,66.3592,66.3592,66.3343,66.3343,19800.0
2014-09-19 15:25:00,80.05,80.1,80.04,80.07,62600.0,66.3343,66.3758,66.326,66.3509,62600.0
2014-09-19 15:30:00,80.08,80.11,80.06,80.11,53300.0,66.3592,66.3841,66.3426,66.3841,53300.0
2014-09-19 15:35:00,80.12,80.12,80.04,80.05,38600.0,66.3923,66.3923,66.326,66.3343,38600.0
2014-09-19 15:40:00,80.05,80.1,80.01,80.1,66500.0,66.3343,66.3758,66.3012,66.3758,66500.0
2014-09-19 15:45:00,80.09,80.1,79.99,79.99,115500.0,66.3675,66.3758,66.2846,66.2846,115500.0
2014-09-19 15:50:00,79.99,80.01,79.94,79.98,102300.0,66.2846,66.3012,66.2432,66.2763,102300.0
2014-09-19 15:55:00,79.98,79.98,79.93,79.93,166600.0,66.2763,66.2763,66.2349,66.2349,166600.0
2014-09-22 09:30:00,79.92,79.92,79.45,79.8,127200.0,66.2266,66.2266,65.8371,66.1272,127200.0
2014-09-22 09:35:00,79.83,79.84,79.29,79.31,43900.0,66.152,66.1603,65.7046,65.7211,43900.0
2014-09-22 09:40:00,79.33,79.43,79.27,79.29,22100.0,65.7377,65.8206,65.688,65.7046,22100.0
2014-09-22 09:45:00,79.3,79.53,79.28,79.53,50500.0,65.7128,65.9034,65.6963,65.9034,50500.0
2014-09-22 09:50:00,79.53,79.53,79.48,79.48,26200.0,65.9034,65.9034,65.862,65.862,26200.0
2014-09-22 09:55:00,79.48,79.52,79.47,79.47,33800.0,65.862,65.8951,65.8537,65.8537,33800.0
2014-09-22 10:00:00,79.47,79.7,79.47,79.69,29300.0,65.8537,66.0443,65.8537,66.036,29300.0
2014-09-22 10:05:00,79.69,79.78,79.68,79.74,44800.0,66.036,66.1106,66.0277,66.0774,44800.0
2014-09-22 10:10:00,79.76,79.82,79.76,79.8,25800.0,66.094,66.1437,66.094,66.1272,25800.0
2014-09-22 10:15:00,79.8,79.8,79.59,79.61,37400.0,66.1272,66.1272,65.9532,65.9697,37400.0
2014-09-22 10:20:00,79.6,79.74,79.6,79.72,37800.0,65.9614,66.0774,65.9614,66.0609,37800.0
2014-09-22 10:25:00,79.72,79.73,79.6,79.65,53800.0,66.0609,66.0692,65.9614,66.0029,53800.0
2014-09-22 10:30:00,79.65,79.65,79.12,79.56,65000.0,66.0029,66.0029,65.5637,65.9283,65000.0
2014-09-22 10:35:00,79.56,79.6,79.5,79.52,33400.0,65.9283,65.9614,65.8786,65.8951,33400.0
2014-09-22 10:40:00,79.51,79.65,79.51,79.64,52200.0,65.8869,66.0029,65.8869,65.9946,52200.0
2014-09-22 10:45:00,79.65,79.71,79.6,79.64,78400.0,66.0029,66.0526,65.9614,65.9946,78400.0
2014-09-22 10:50:00,79.64,79.67,79.61,79.61,57000.0,65.9946,66.0194,65.9697,65.9697,57000.0
2014-09-22 10:55:00,79.6,79.61,79.53,79.55,47600.0,65.9614,65.9697,65.9034,65.92,47600.0
2014-09-22 11:00:00,79.55,79.65,79.55,79.65,52600.0,65.92,66.0029,65.92,66.0029,52600.0
2014-09-22 11:05:00,79.63,79.64,79.55,79.58,20200.0,65.9863,65.9946,65.92,65.9449,20200.0
2014-09-22 11:10:00,79.57,79.64,79.55,79.55,32400.0,65.9366,65.9946,65.92,65.92,32400.0
2014-09-22 11:15:00,79.56,79.68,79.55,79.64,122200.0,65.9283,66.0277,65.92,65.9946,122200.0
2014-09-22 11:20:00,79.64,79.65,79.55,79.58,73800.0,65.9946,66.0029,65.92,65.9449,73800.0
2014-09-22 11:25:00,79.59,79.67,79.55,79.61,99600.0,65.9532,66.0194,65.92,65.9697,99600.0
2014-09-22 11:30:00,79.62,79.69,79.56,79.69,27900.0,65.978,66.036,65.9283,66.036,27900.0
2014-09-22 11:35:00,79.69,79.69,79.56,79.6,46500.0,66.036,66.036,65.9283,65.9614,46500.0
2014-09-22 11:40:00,79.6,79.69,79.6,79.6,28800.0,65.9614,66.036,65.9614,65.9614,28800.0
2014-09-22 11:45:00,79.6,79.65,79.59,79.63,21600.0,65.9614,66.0029,65.9532,65.9863,21600.0
2014-09-22 11:50:00,79.64,79.65,79.6,79.63,21000.0,65.9946,66.0029,65.9614,65.9863,21000.0
2014-09-22 11:55:00,79.63,79.63,79.5,79.56,70900.0,65.9863,65.9863,65.8786,65.9283,70900.0
2014-09-22 12:00:00,79.55,79.55,79.44,79.49,41800.0,65.92,65.92,65.8289,65.8703,41800.0
2014-09-22 12:05:00,79.5,79.58,79.5,79.55,14500.0,65.8786,65.9449,65.8786,65.92,14500.0
2014-09-22 12:10:00,79.54,79.56,79.5,79.55,12000.0,65.9117,65.9283,65.8786,65.92,12000.0
2014-09-22 12:15:00,79.56,79.59,79.51,79.51,19300.0,65.9283,65.9532,65.8869,65.8869,19300.0
2014-09-22 12:20:00,79.52,79.59,79.5,79.56,13800.0,65.8951,65.9532,65.8786,65.9283,13800.0
2014-09-22 12:25:00,79.55,79.62,79.52,79.54,16600.0,65.92,65.978,65.8951,65.9117,16600.0
2014-09-22 12:30:00,79.55,79.58,79.52,79.53,15400.0,65.92,65.9449,65.8951,65.9034,15400.0
2014-09-22 12:35:00,79.53,79.58,79.52,79.54,15900.0,65.9034,65.9449,65.8951,65.9117,15900.0
2014-09-22 12:40:00,79.52,79.59,79.52,79.56,51300.0,65.8951,65.9532,65.8951,65.9283,51300.0
2014-09-22 12:45:00,79.56,79.59,79.55,79.56,41800.0,65.9283,65.9532,65.92,65.9283,41800.0
2014-09-22 12:50:00,79.57,79.57,79.55,79.56,10300.0,65.9366,65.9366,65.92,65.9283,10300.0
2014-09-22 12:55:00,79.57,79.57,79.49,79.56,21100.0,65.9366,65.9366,65.8703,65.9283,21100.0
2014-09-22 13:00:00,79.55,79.55,79.45,79.48,16100.0,65.92,65.92,65.8371,65.862,16100.0
2014-09-22 13:05:00,79.48,79.56,79.48,79.53,20800.0,65.862,65.9283,65.862,65.9034,20800.0
2014-09-22 13:10:00,79.52,79.52,79.45,79.46,40400.0,65.8951,65.8951,65.8371,65.8454,40400.0
2014-09-22 13:15:00,79.48,79.5,79.43,79.44,14000.0,65.862,65.8786,65.8206,65.8289,14000.0
2014-09-22 13:20:00,79.44,79.44,79.38,79.4,19400.0,65.8289,65.8289,65.7791,65.7957,19400.0
2014-09-22 13:25:00,79.4,79.54,79.4,79.49,26500.0,65.7957,65.9117,65.7957,65.8703,26500.0
2014-09-22 13:30:00,79.48,79.57,79.48,79.53,23200.0,65.862,65.9366,65.862,65.9034,23200.0
2014-09-22 13:35:00,79.55,79.58,79.51,79.56,16600.0,65.92,65.9449,65.8869,65.9283,16600.0
2014-09-22 13:40:00,79.56,79.56,79.47,79.47,13200.0,65.9283,65.9283,65.8537,65.8537,13200.0
2014-09-22 13:45:00,79.47,79.56,79.47,79.52,34700.0,65.8537,65.9283,65.8537,65.8951,34700.0
2014-09-22 13:50:00,79.54,79.55,79.49,79.51,9100.0,65.9117,65.92,65.8703,65.8869,9100.0
2014-09-22 13:55:00,79.5,79.51,79.45,79.45,11900.0,65.8786,65.8869,65.8371,65.8371,11900.0
2014-09-22 14:00:00,79.45,79.51,79.45,79.47,13800.0,65.8371,65.8869,65.8371,65.8537,13800.0
2014-09-22 14:05:00,79.47,79.5,79.45,79.48,13400.0,65.8537,65.8786,65.8371,65.862,13400.0
2014-09-22 14:10:00,79.48,79.51,79.44,79.46,16900.0,65.862,65.8869,65.8289,65.8454,16900.0
2014-09-22 14:15:00,79.46,79.51,79.46,79.51,18500.0,65.8454,65.8869,65.8454,65.8869,18500.0
2014-09-22 14:20:00,79.51,79.52,79.47,79.47,16000.0,65.8869,65.8951,65.8537,65.8537,16000.0
2014-09-22 14:25:00,79.47,79.48,79.4,79.4,20100.0,65.8537,65.862,65.7957,65.7957,20100.0
2014-09-22 14:30:00,79.41,79.43,79.4,79.42,12300.0,65.804,65.8206,65.7957,65.8123,12300.0
2014-09-22 14:35:00,79.43,79.45,79.4,79.42,27000.0,65.8206,65.8371,65.7957,65.8123,27000.0
2014-09-22 14:40:00,79.42,79.42,79.35,79.42,29300.0,65.8123,65.8123,65.7543,65.8123,29300.0
2014-09-22 14:45:00,79.43,79.43,79.4,79.41,23700.0,65.8206,65.8206,65.7957,65.804,23700.0
2014-09-22 14:50:00,79.42,79.45,79.4,79.4,58900.0,65.8123,65.8371,65.7957,65.7957,58900.0
2014-09-22 14:55:00,79.41,79.44,79.41,79.42,24000.0,65.804,65.8289,65.804,65.8123,24000.0
2014-09-22 15:00:00,79.42,79.44,79.36,79.36,33800.0,65.8123,65.8289,65.7626,65.7626,33800.0
2014-09-22 15:05:00,79.35,79.37,79.29,79.29,39500.0,65.7543,65.7708,65.7046,65.7046,39500.0
2014-09-22 15:10:00,79.29,79.36,79.14,79.16,141700.0,65.7046,65.7626,65.5803,65.5968,141700.0
2014-09-22 15:15:00,79.15,79.2,79.07,79.13,162500.0,65.5885,65.63,65.5222,65.572,162500.0
2014-09-22 15:20:00,79.14,79.15,79.08,79.1,56400.0,65.5803,65.5885,65.5305,65.5471,56400.0
2014-09-22 15:25:00,79.11,79.13,79.07,79.12,48100.0,65.5554,65.572,65.5222,65.5637,48100.0
2014-09-22 15:30:00,79.12,79.18,79.11,79.16,55600.0,65.5637,65.6134,65.5554,65.5968,55600.0
2014-09-22 15:35:00,79.17,79.23,79.15,79.23,47500.0,65.6051,65.6548,65.5885,65.6548,47500.0
2014-09-22 15:40:00,79.22,79.31,79.22,79.25,77400.0,65.6465,65.7211,65.6465,65.6714,77400.0
2014-09-22 15:45:00,79.26,79.26,79.2,79.22,72800.0,65.6797,65.6797,65.63,65.6465,72800.0
2014-09-22 15:50:00,79.21,79.26,79.19,79.24,103100.0,65.6383,65.6797,65.6217,65.6631,103100.0
2014-09-22 15:55:00,79.23,79.25,79.21,79.23,159900.0,65.6548,65.6714,65.6383,65.6548,159900.0
2014-09-23 09:30:00,79.22,79.31,78.99,79.09,60400.0,65.6465,65.7211,65.456,65.5388,60400.0
2014-09-23 09:35:00,79.11,79.15,79.02,79.1,85200.0,65.5554,65.5885,65.4808,65.5471,85200.0
2014-09-23 09:40:00,79.1,79.16,78.93,78.97,45900.0,65.5471,65.5968,65.4062,65.4394,45900.0
2014-09-23 09:45:00,78.92,79.1,78.9,79.08,44600.0,65.3979,65.5471,65.3814,65.5305,44600.0
2014-09-23 09:50:00,79.09,79.21,79.09,79.18,25100.0,65.5388,65.6383,65.5388,65.6134,25100.0
2014-09-23 09:55:00,79.18,79.3,79.17,79.17,33500.0,65.6134,65.7128,65.6051,65.6051,33500.0
2014-09-23 10:00:00,79.16,79.36,79.16,79.34,87700.0,65.5968,65.7626,65.5968,65.746,87700.0
2014-09-23 10:05:00,79.34,79.42,79.29,79.37,55100.0,65.746,65.8123,65.7046,65.7708,55100.0
2014-09-23 10:10:00,79.38,79.41,79.31,79.32,34500.0,65.7791,65.804,65.7211,65.7294,34500.0
2014-09-23 10:15:00,79.32,79.52,79.32,79.5,70900.0,65.7294,65.8951,65.7294,65.8786,70900.0
2014-09-23 10:20:00,79.52,79.58,79.51,79.52,34600.0,65.8951,65.9449,65.8869,65.8951,34600.0
2014-09-23 10:25:00,79.53,79.53,79.45,79.45,32900.0,65.9034,65.9034,65.8371,65.8371,32900.0
2014-09-23 10:30:00,79.44,79.55,79.43,79.43,47800.0,65.8289,65.92,65.8206,65.8206,47800.0
2014-09-23 10:35:00,79.43,79.5,79.4,79.42,37700.0,65.8206,65.8786,65.7957,65.8123,37700.0
2014-09-23 10:40:00,79.42,79.51,79.4,79.47,74000.0,65.8123,65.8869,65.7957,65.8537,74000.0
2014-09-23 10:45:00,79.47,79.51,79.42,79.5,29100.0,65.8537,65.8869,65.8123,65.8786,29100.0
2014-09-23 10:50:00,79.5,79.6,79.5,79.54,46100.0,65.8786,65.9614,65.8786,65.9117,46100.0
2014-09-23 10:55:00,79.55,79.55,79.45,79.45,19300.0,65.92,65.92,65.8371,65.8371,19300.0
2014-09-23 11:00:00,79.45,79.5,79.38,79.4,73500.0,65.8371,65.8786,65.7791,65.7957,73500.0
2014-09-23 11:05:00,79.4,79.41,79.28,79.34,26100.0,65.7957,65.804,65.6963,65.746,26100.0
2014-09-23 11:10:00,79.34,79.34,79.2,79.29,23300.0,65.746,65.746,65.63,65.7046,23300.0
2014-09-23 11:15:00,79.3,79.34,79.27,79.33,16200.0,65.7128,65.746,65.688,65.7377,16200.0
2014-09-23 11:20:00,79.33,79.47,79.33,79.43,34100.0,65.7377,65.8537,65.7377,65.8206,34100.0
2014-09-23 11:25:00,79.43,79.44,79.34,79.35,14300.0,65.8206,65.8289,65.746,65.7543,14300.0
2014-09-23 11:30:00,79.34,79.36,79.23,79.23,20300.0,65.746,65.7626,65.6548,65.6548,20300.0
2014-09-23 11:35:00,79.23,79.36,79.22,79.35,31600.0,65.6548,65.7626,65.6465,65.7543,31600.0
2014-09-23 11:40:00,79.35,79.39,79.26,79.27,30600.0,65.7543,65.7874,65.6797,65.688,30600.0
2014-09-23 11:45:00,79.27,79.3,79.24,79.24,50900.0,65.688,65.7128,65.6631,65.6631,50900.0
2014-09-23 11:50:00,79.25,79.27,79.19,79.19,29100.0,65.6714,65.688,65.6217,65.6217,29100.0
2014-09-23 11:55:00,79.19,79.24,79.19,79.22,15300.0,65.6217,65.6631,65.6217,65.6465,15300.0
2014-09-23 12:00:00,79.22,79.3,79.17,79.2,34700.0,65.6465,65.7128,65.6051,65.63,34700.0
2014-09-23 12:05:00,79.2,79.22,79.13,79.13,21500.0,65.63,65.6465,65.572,65.572,21500.0
2014-09-23 12:10:00,79.13,79.18,79.11,79.13,20700.0,65.572,65.6134,65.5554,65.572,20700.0
2014-09-23 12:15:00,79.14,79.23,79.1,79.14,22600.0,65.5803,65.6548,65.5471,65.5803,22600.0
2014-09-23 12:20:00,79.14,79.18,79.11,79.12,12100.0,65.5803,65.6134,65.5554,65.5637,12100.0
2014-09-23 12:25:00,79.11,79.12,79.06,79.08,48100.0,65.5554,65.5637,65.514,65.5305,48100.0
2014-09-23 12:30:00,79.07,79.12,79.06,79.07,9700.0,65.5222,65.5637,65.514,65.5222,9700.0
2014-09-23 12:35:00,79.08,79.12,79.06,79.08,19500.0,65.5305,65.5637,65.514,65.5305,19500.0
2014-09-23 12:40:00,79.08,79.18,79.08,79.17,22700.0,65.5305,65.6134,65.5305,65.6051,22700.0
2014-09-23 12:45:00,79.18,79.23,79.17,79.21,19500.0,65.6134,65.6548,65.6051,65.6383,19500.0
2014-09-23 12:50:00,79.2,79.26,79.19,79.24,57300.0,65.63,65.6797,65.6217,65.6631,57300.0
2014-09-23 12:55:00,79.24,79.27,79.19,79.25,54600.0,65.6631,65.688,65.6217,65.6714,54600.0
2014-09-23 13:00:00,79.24,79.26,79.17,79.22,13000.0,65.6631,65.6797,65.6051,65.6465,13000.0
2014-09-23 13:05:00,79.21,79.21,79.15,79.15,12600.0,65.6383,65.6383,65.5885,65.5885,12600.0
2014-09-23 13:10:00,79.15,79.19,79.11,79.19,25300.0,65.5885,65.6217,65.5554,65.6217,25300.0
2014-09-23 13:15:00,79.17,79.21,79.12,79.2,17200.0,65.6051,65.6383,65.5637,65.63,17200.0
2014-09-23 13:20:00,79.2,79.26,79.2,79.25,16800.0,65.63,65.6797,65.63,65.6714,16800.0
2014-09-23 13:25:00,79.26,79.3,79.26,79.28,13300.0,65.6797,65.7128,65.6797,65.6963,13300.0
2014-09-23 13:30:00,79.29,79.34,79.23,79.3,31600.0,65.7046,65.746,65.6548,65.7128,31600.0
2014-09-23 13:35:00,79.3,79.32,79.26,79.32,16800.0,65.7128,65.7294,65.6797,65.7294,16800.0
2014-09-23 13:40:00,79.32,79.32,79.25,79.27,41000.0,65.7294,65.7294,65.6714,65.688,41000.0
2014-09-23 13:45:00,79.28,79.32,79.27,79.29,37300.0,65.6963,65.7294,65.688,65.7046,37300.0
2014-09-23 13:50:00,79.28,79.29,79.24,79.27,13400.0,65.6963,65.7046,65.6631,65.688,13400.0
2014-09-23 13:55:00,79.27,79.27,79.18,79.26,13600.0,65.688,65.688,65.6134,65.6797,13600.0
2014-09-23 14:00:00,79.26,79.31,79.19,79.28,18400.0,65.6797,65.7211,65.6217,65.6963,18400.0
2014-09-23 14:05:00,79.27,79.31,79.25,79.26,12900.0,65.688,65.7211,65.6714,65.6797,12900.0
2014-09-23 14:10:00,79.26,79.34,79.26,79.3,32200.0,65.6797,65.746,65.6797,65.7128,32200.0
2014-09-23 14:15:00,79.3,79.34,79.28,79.32,18000.0,65.7128,65.746,65.6963,65.7294,18000.0
2014-09-23 14:20:00,79.31,79.38,79.3,79.35,38600.0,65.7211,65.7791,65.7128,65.7543,38600.0
2014-09-23 14:25:00,79.34,79.39,79.3,79.37,39000.0,65.746,65.7874,65.7128,65.7708,39000.0
2014-09-23 14:30:00,79.36,79.38,79.29,79.29,25600.0,65.7626,65.7791,65.7046,65.7046,25600.0
2014-09-23 14:35:00,79.3,79.3,79.23,79.23,59800.0,65.7128,65.7128,65.6548,65.6548,59800.0
2014-09-23 14:40:00,79.23,79.3,79.18,79.25,26200.0,65.6548,65.7128,65.6134,65.6714,26200.0
2014-09-23 14:45:00,79.26,79.31,79.26,79.27,53500.0,65.6797,65.7211,65.6797,65.688,53500.0
2014-09-23 14:50:00,79.27,79.38,79.25,79.3,41500.0,65.688,65.7791,65.6714,65.7128,41500.0
2014-09-23 14:55:00,79.3,79.47,79.3,79.42,131200.0,65.7128,65.8537,65.7128,65.8123,131200.0
2014-09-23 15:00:00,79.42,79.44,79.38,79.4,54000.0,65.8123,65.8289,65.7791,65.7957,54000.0
2014-09-23 15:05:00,79.41,79.47,79.37,79.47,54300.0,65.804,65.8537,65.7708,65.8537,54300.0
2014-09-23 15:10:00,79.47,79.52,79.4,79.49,45700.0,65.8537,65.8951,65.7957,65.8703,45700.0
2014-09-23 15:15:00,79.5,79.53,79.43,79.49,76900.0,65.8786,65.9034,65.8206,65.8703,76900.0
2014-09-23 15:20:00,79.49,79.55,79.46,79.51,46900.0,65.8703,65.92,65.8454,65.8869,46900.0
2014-09-23 15:25:00,79.52,79.58,79.49,79.52,87300.0,65.8951,65.9449,65.8703,65.8951,87300.0
2014-09-23 15:30:00,79.53,79.55,79.39,79.41,103100.0,65.9034,65.92,65.7874,65.804,103100.0
2014-09-23 15:35:00,79.41,79.47,79.38,79.45,94700.0,65.804,65.8537,65.7791,65.8371,94700.0
2014-09-23 15:40:00,79.45,79.54,79.44,79.5,64500.0,65.8371,65.9117,65.8289,65.8786,64500.0
2014-09-23 15:45:00,79.51,79.51,79.38,79.43,191100.0,65.8869,65.8869,65.7791,65.8206,191100.0
2014-09-23 15:50:00,79.43,79.46,79.32,79.38,148900.0,65.8206,65.8454,65.7294,65.7791,148900.0
2014-09-23 15:55:00,79.37,79.61,79.29,79.6,475700.0,65.7708,65.9697,65.7046,65.9614,475700.0
2014-09-24 09:30:00,77.95,78.24,77.56,78.18,632800.0,64.5941,64.8345,64.271,64.7847,632800.0
2014-09-24 09:35:00,78.17,78.65,78.14,78.48,280500.0,64.7765,65.1742,64.7516,65.0333,280500.0
2014-09-24 09:40:00,78.49,78.78,78.31,78.36,180200.0,65.0416,65.2819,64.8925,64.9339,180200.0
2014-09-24 09:45:00,78.35,78.43,78.15,78.34,212300.0,64.9256,64.9919,64.7599,64.9173,212300.0
2014-09-24 09:50:00,78.35,78.49,78.27,78.49,122100.0,64.9256,65.0416,64.8593,65.0416,122100.0
2014-09-24 09:55:00,78.49,78.69,78.38,78.44,106600.0,65.0416,65.2074,64.9505,65.0002,106600.0
2014-09-24 10:00:00,78.44,78.5,78.2,78.32,99300.0,65.0002,65.0499,64.8013,64.9008,99300.0
2014-09-24 10:05:00,78.31,78.53,78.31,78.45,47500.0,64.8925,65.0748,64.8925,65.0085,47500.0
2014-09-24 10:10:00,78.45,78.45,78.22,78.24,47700.0,65.0085,65.0085,64.8179,64.8345,47700.0
2014-09-24 10:15:00,78.25,78.25,78.18,78.22,127900.0,64.8427,64.8427,64.7847,64.8179,127900.0
2014-09-24 10:20:00,78.22,78.3,78.04,78.26,106500.0,64.8179,64.8842,64.6687,64.851,106500.0
2014-09-24 10:25:00,78.26,78.43,78.26,78.35,56800.0,64.851,64.9919,64.851,64.9256,56800.0
2014-09-24 10:30:00,78.36,78.52,78.35,78.44,47000.0,64.9339,65.0665,64.9256,65.0002,47000.0
2014-09-24 10:35:00,78.45,78.53,78.39,78.49,64200.0,65.0085,65.0748,64.9588,65.0416,64200.0
2014-09-24 10:40:00,78.47,78.54,78.42,78.45,23600.0,65.025,65.0831,64.9836,65.0085,23600.0
2014-09-24 10:45:00,78.47,78.53,78.38,78.42,58300.0,65.025,65.0748,64.9505,64.9836,58300.0
2014-09-24 10:50:00,78.43,78.61,78.42,78.45,52500.0,64.9919,65.1411,64.9836,65.0085,52500.0
2014-09-24 10:55:00,78.45,78.6,78.44,78.47,56500.0,65.0085,65.1328,65.0002,65.025,56500.0
2014-09-24 11:00:00,78.48,78.52,78.45,78.45,107900.0,65.0333,65.0665,65.0085,65.0085,107900.0
2014-09-24 11:05:00,78.45,78.49,78.4,78.47,189400.0,65.0085,65.0416,64.967,65.025,189400.0
2014-09-24 11:10:00,78.46,78.5,78.46,78.5,48800.0,65.0168,65.0499,65.0168,65.0499,48800.0
2014-09-24 11:15:00,78.5,78.53,78.46,78.5,70900.0,65.0499,65.0748,65.0168,65.0499,70900.0
2014-09-24 11:20:00,78.49,78.54,78.48,78.52,22200.0,65.0416,65.0831,65.0333,65.0665,22200.0
2014-09-24 11:25:00,78.52,78.68,78.5,78.68,58800.0,65.0665,65.1991,65.0499,65.1991,58800.0
2014-09-24 11:30:00,78.67,78.86,78.66,78.81,44100.0,65.1908,65.3482,65.1825,65.3068,44100.0
2014-09-24 11:35:00,78.8,78.86,78.8,78.84,53100.0,65.2985,65.3482,65.2985,65.3317,53100.0
2014-09-24 11:40:00,78.83,78.85,78.79,78.81,36000.0,65.3234,65.3399,65.2902,65.3068,36000.0
2014-09-24 11:45:00,78.81,78.91,78.8,78.87,29800.0,65.3068,65.3897,65.2985,65.3565,29800.0
2014-09-24 11:50:00,78.87,78.91,78.83,78.89,25500.0,65.3565,65.3897,65.3234,65.3731,25500.0
2014-09-24 11:55:00,78.89,78.9,78.8,78.88,24000.0,65.3731,65.3814,65.2985,65.3648,24000.0
2014-09-24 12:00:00,78.88,78.95,78.87,78.92,22900.0,65.3648,65.4228,65.3565,65.3979,22900.0
2014-09-24 12:05:00,78.93,79.22,78.93,79.16,97100.0,65.4062,65.6465,65.4062,65.5968,97100.0
2014-09-24 12:10:00,79.15,79.24,79.04,79.23,34600.0,65.5885,65.6631,65.4974,65.6548,34600.0
2014-09-24 12:15:00,79.23,79.3,79.2,79.26,56100.0,65.6548,65.7128,65.63,65.6797,56100.0
2014-09-24 12:20:00,79.25,79.5,79.25,79.5,42700.0,65.6714,65.8786,65.6714,65.8786,42700.0
2014-09-24 12:25:00,79.52,79.56,79.47,79.55,50700.0,65.8951,65.9283,65.8537,65.92,50700.0
2014-09-24 12:30:00,79.55,79.62,79.52,79.62,63600.0,65.92,65.978,65.8951,65.978,63600.0
2014-09-24 12:35:00,79.62,79.76,79.53,79.54,55600.0,65.978,66.094,65.9034,65.9117,55600.0
2014-09-24 12:40:00,79.54,79.62,79.43,79.45,65700.0,65.9117,65.978,65.8206,65.8371,65700.0
2014-09-24 12:45:00,79.45,79.48,79.32,79.33,32100.0,65.8371,65.862,65.7294,65.7377,32100.0
2014-09-24 12:50:00,79.33,79.36,79.27,79.34,17500.0,65.7377,65.7626,65.688,65.746,17500.0
2014-09-24 12:55:00,79.35,79.6,79.32,79.6,26900.0,65.7543,65.9614,65.7294,65.9614,26900.0
2014-09-24 13:00:00,79.59,79.81,79.53,79.75,41700.0,65.9532,66.1355,65.9034,66.0857,41700.0
2014-09-24 13:05:00,79.75,79.93,79.73,79.88,48000.0,66.0857,66.2349,66.0692,66.1935,48000.0
2014-09-24 13:10:00,79.88,79.95,79.86,79.94,36800.0,66.1935,66.2515,66.1769,66.2432,36800.0
2014-09-24 13:15:00,79.93,79.98,79.91,79.94,35500.0,66.2349,66.2763,66.2183,66.2432,35500.0
2014-09-24 13:20:00,79.95,79.99,79.86,79.87,37700.0,66.2515,66.2846,66.1769,66.1852,37700.0
2014-09-24 13:25:00,79.87,79.87,79.69,79.78,41300.0,66.1852,66.1852,66.036,66.1106,41300.0
2014-09-24 13:30:00,79.79,79.91,79.79,79.9,29400.0,66.1189,66.2183,66.1189,66.21,29400.0
2014-09-24 13:35:00,79.9,79.97,79.88,79.97,15300.0,66.21,66.268,66.1935,66.268,15300.0
2014-09-24 13:40:00,79.99,80.06,79.8,79.8,48100.0,66.2846,66.3426,66.1272,66.1272,48100.0
2014-09-24 13:45:00,79.79,79.8,79.68,79.77,45600.0,66.1189,66.1272,66.0277,66.1023,45600.0
2014-09-24 13:50:00,79.77,79.88,79.75,79.87,29600.0,66.1023,66.1935,66.0857,66.1852,29600.0
2014-09-24 13:55:00,79.87,79.94,79.83,79.92,28800.0,66.1852,66.2432,66.152,66.2266,28800.0
2014-09-24 14:00:00,79.92,79.92,79.84,79.84,31500.0,66.2266,66.2266,66.1603,66.1603,31500.0
2014-09-24 14:05:00,79.84,79.84,79.54,79.54,69300.0,66.1603,66.1603,65.9117,65.9117,69300.0
2014-09-24 14:10:00,79.55,79.56,79.45,79.48,61400.0,65.92,65.9283,65.8371,65.862,61400.0
2014-09-24 14:15:00,79.45,79.69,79.44,79.63,33100.0,65.8371,66.036,65.8289,65.9863,33100.0
2014-09-24 14:20:00,79.63,79.68,79.51,79.57,35000.0,65.9863,66.0277,65.8869,65.9366,35000.0
2014-09-24 14:25:00,79.58,79.67,79.57,79.65,33100.0,65.9449,66.0194,65.9366,66.0029,33100.0
2014-09-24 14:30:00,79.66,79.74,79.62,79.7,29300.0,66.0112,66.0774,65.978,66.0443,29300.0
2014-09-24 14:35:00,79.7,79.87,79.7,79.85,16200.0,66.0443,66.1852,66.0443,66.1686,16200.0
2014-09-24 14:40:00,79.86,79.89,79.79,79.8,28300.0,66.1769,66.2017,66.1189,66.1272,28300.0
2014-09-24 14:45:00,79.82,79.99,79.8,79.98,23100.0,66.1437,66.2846,66.1272,66.2763,23100.0
2014-09-24 14:50:00,79.98,80.01,79.86,79.86,62500.0,66.2763,66.3012,66.1769,66.1769,62500.0
2014-09-24 14:55:00,79.84,79.97,79.84,79.92,33900.0,66.1603,66.268,66.1603,66.2266,33900.0
2014-09-24 15:00:00,79.92,79.97,79.83,79.94,53700.0,66.2266,66.268,66.152,66.2432,53700.0
2014-09-24 15:05:00,79.92,79.93,79.8,79.9,44200.0,66.2266,66.2349,66.1272,66.21,44200.0
2014-09-24 15:10:00,79.9,80.02,79.9,80.0,62600.0,66.21,66.3095,66.21,66.2929,62600.0
2014-09-24 15:15:00,79.99,80.15,79.94,80.11,59800.0,66.2846,66.4172,66.2432,66.3841,59800.0
2014-09-24 15:20:00,80.11,80.18,80.07,80.09,59600.0,66.3841,66.4421,66.3509,66.3675,59600.0
2014-09-24 15:25:00,80.1,80.13,80.04,80.07,50200.0,66.3758,66.4006,66.326,66.3509,50200.0
2014-09-24 15:30:00,80.08,80.24,80.05,80.24,187000.0,66.3592,66.4918,66.3343,66.4918,187000.0
2014-09-24 15:35:00,80.24,80.43,80.21,80.32,175600.0,66.4918,66.6492,66.4669,66.5581,175600.0
2014-09-24 15:40:00,80.32,80.36,80.24,80.25,180500.0,66.5581,66.5912,66.4918,66.5001,180500.0
2014-09-24 15:45:00,80.24,80.25,80.13,80.18,196100.0,66.4918,66.5001,66.4006,66.4421,196100.0
2014-09-24 15:50:00,80.19,80.24,80.17,80.23,177800.0,66.4503,66.4918,66.4338,66.4835,177800.0
2014-09-24 15:55:00,80.22,80.22,80.14,80.18,153900.0,66.4752,66.4752,66.4089,66.4421,153900.0
2014-09-25 09:30:00,79.97,80.0,79.44,79.55,141000.0,66.268,66.2929,65.8289,65.92,141000.0
2014-09-25 09:35:00,79.52,80.11,79.52,79.83,53600.0,65.8951,66.3841,65.8951,66.152,53600.0
2014-09-25 09:40:00,79.83,79.83,79.41,79.41,56400.0,66.152,66.152,65.804,65.804,56400.0
2014-09-25 09:45:00,79.43,79.61,79.42,79.5,77400.0,65.8206,65.9697,65.8123,65.8786,77400.0
2014-09-25 09:50:00,79.5,79.5,79.2,79.36,86500.0,65.8786,65.8786,65.63,65.7626,86500.0
2014-09-25 09:55:00,79.36,79.45,79.15,79.17,53800.0,65.7626,65.8371,65.5885,65.6051,53800.0
2014-09-25 10:00:00,79.16,79.27,79.11,79.19,56300.0,65.5968,65.688,65.5554,65.6217,56300.0
2014-09-25 10:05:00,79.2,79.28,79.08,79.15,80300.0,65.63,65.6963,65.5305,65.5885,80300.0
2014-09-25 10:10:00,79.16,79.19,78.94,78.98,110800.0,65.5968,65.6217,65.4145,65.4477,110800.0
2014-09-25 10:15:00,78.97,79.0,78.89,78.99,84900.0,65.4394,65.4642,65.3731,65.456,84900.0
2014-09-25 10:20:00,78.98,78.98,78.74,78.77,73200.0,65.4477,65.4477,65.2488,65.2736,73200.0
2014-09-25 10:25:00,78.78,78.84,78.74,78.81,75300.0,65.2819,65.3317,65.2488,65.3068,75300.0
2014-09-25 10:30:00,78.8,78.8,78.54,78.67,36600.0,65.2985,65.2985,65.0831,65.1908,36600.0
2014-09-25 10:35:00,78.69,78.81,78.67,78.72,41000.0,65.2074,65.3068,65.1908,65.2322,41000.0
2014-09-25 10:40:00,78.73,78.79,78.71,78.75,76000.0,65.2405,65.2902,65.2239,65.2571,76000.0
2014-09-25 10:45:00,78.74,78.81,78.63,78.8,49300.0,65.2488,65.3068,65.1576,65.2985,49300.0
2014-09-25 10:50:00,78.8,78.91,78.79,78.79,35800.0,65.2985,65.3897,65.2902,65.2902,35800.0
2014-09-25 10:55:00,78.79,78.87,78.73,78.85,34800.0,65.2902,65.3565,65.2405,65.3399,34800.0
2014-09-25 11:00:00,78.86,78.88,78.75,78.84,69300.0,65.3482,65.3648,65.2571,65.3317,69300.0
2014-09-25 11:05:00,78.84,78.89,78.78,78.88,52400.0,65.3317,65.3731,65.2819,65.3648,52400.0
2014-09-25 11:10:00,78.88,78.92,78.83,78.86,54700.0,65.3648,65.3979,65.3234,65.3482,54700.0
2014-09-25 11:15:00,78.86,78.88,78.82,78.84,47200.0,65.3482,65.3648,65.3151,65.3317,47200.0
2014-09-25 11:20:00,78.84,78.93,78.84,78.91,36700.0,65.3317,65.4062,65.3317,65.3897,36700.0
2014-09-25 11:25:00,78.9,78.93,78.85,78.92,45700.0,65.3814,65.4062,65.3399,65.3979,45700.0
2014-09-25 11:30:00,78.92,78.92,78.84,78.9,39200.0,65.3979,65.3979,65.3317,65.3814,39200.0
2014-09-25 11:35:00,78.89,78.92,78.85,78.86,69900.0,65.3731,65.3979,65.3399,65.3482,69900.0
2014-09-25 11:40:00,78.87,78.97,78.84,78.96,100000.0,65.3565,65.4394,65.3317,65.4311,100000.0
2014-09-25 11:45:00,78.97,79.25,78.97,79.06,114600.0,65.4394,65.6714,65.4394,65.514,114600.0
2014-09-25 11:50:00,79.03,79.11,78.97,79.02,52300.0,65.4891,65.5554,65.4394,65.4808,52300.0
2014-09-25 11:55:00,79.02,79.13,78.97,78.98,80300.0,65.4808,65.572,65.4394,65.4477,80300.0
2014-09-25 12:00:00,78.98,79.07,78.98,79.0,59700.0,65.4477,65.5222,65.4477,65.4642,59700.0
2014-09-25 12:05:00,79.0,79.01,78.9,78.98,108100.0,65.4642,65.4725,65.3814,65.4477,108100.0
2014-09-25 12:10:00,78.95,78.97,78.89,78.95,33200.0,65.4228,65.4394,65.3731,65.4228,33200.0
2014-09-25 12:15:00,78.95,78.95,78.88,78.9,41000.0,65.4228,65.4228,65.3648,65.3814,41000.0
2014-09-25 12:20:00,78.91,79.01,78.89,78.98,41000.0,65.3897,65.4725,65.3731,65.4477,41000.0
2014-09-25 12:25:00,78.97,78.97,78.71,78.73,90000.0,65.4394,65.4394,65.2239,65.2405,90000.0
2014-09-25 12:30:00,78.72,78.76,78.62,78.64,67900.0,65.2322,65.2654,65.1493,65.1659,67900.0
2014-09-25 12:35:00,78.63,78.65,78.57,78.63,40000.0,65.1576,65.1742,65.1079,65.1576,40000.0
2014-09-25 12:40:00,78.62,78.77,78.62,78.77,47600.0,65.1493,65.2736,65.1493,65.2736,47600.0
2014-09-25 12:45:00,78.77,78.8,78.73,78.79,24600.0,65.2736,65.2985,65.2405,65.2902,24600.0
2014-09-25 12:50:00,78.8,78.87,78.77,78.86,31700.0,65.2985,65.3565,65.2736,65.3482,31700.0
2014-09-25 12:55:00,78.85,78.92,78.85,78.91,25800.0,65.3399,65.3979,65.3399,65.3897,25800.0
2014-09-25 13:00:00,78.92,78.95,78.84,78.88,44000.0,65.3979,65.4228,65.3317,65.3648,44000.0
2014-09-25 13:05:00,78.87,78.9,78.8,78.82,42300.0,65.3565,65.3814,65.2985,65.3151,42300.0
2014-09-25 13:10:00,78.81,78.86,78.79,78.82,42700.0,65.3068,65.3482,65.2902,65.3151,42700.0
2014-09-25 13:15:00,78.81,78.87,78.81,78.85,39700.0,65.3068,65.3565,65.3068,65.3399,39700.0
2014-09-25 13:20:00,78.86,78.92,78.85,78.89,39100.0,65.3482,65.3979,65.3399,65.3731,39100.0
2014-09-25 13:25:00,78.89,78.94,78.88,78.92,15600.0,65.3731,65.4145,65.3648,65.3979,15600.0
2014-09-25 13:30:00,78.92,79.01,78.89,78.95,44600.0,65.3979,65.4725,65.3731,65.4228,44600.0
2014-09-25 13:35:00,78.95,79.0,78.9,78.95,35800.0,65.4228,65.4642,65.3814,65.4228,35800.0
2014-09-25 13:40:00,78.95,78.96,78.89,78.94,20900.0,65.4228,65.4311,65.3731,65.4145,20900.0
2014-09-25 13:45:00,78.93,78.98,78.93,78.95,93000.0,65.4062,65.4477,65.4062,65.4228,93000.0
2014-09-25 13:50:00,78.95,78.99,78.91,78.91,50100.0,65.4228,65.456,65.3897,65.3897,50100.0
2014-09-25 13:55:00,78.9,78.95,78.89,78.91,47100.0,65.3814,65.4228,65.3731,65.3897,47100.0
2014-09-25 14:00:00,78.9,78.96,78.87,78.91,74200.0,65.3814,65.4311,65.3565,65.3897,74200.0
2014-09-25 14:05:00,78.91,78.97,78.9,78.91,37500.0,65.3897,65.4394,65.3814,65.3897,37500.0
2014-09-25 14:10:00,78.9,78.95,78.88,78.94,87300.0,65.3814,65.4228,65.3648,65.4145,87300.0
2014-09-25 14:15:00,78.96,79.04,78.95,79.01,41500.0,65.4311,65.4974,65.4228,65.4725,41500.0
2014-09-25 14:20:00,79.01,79.12,79.01,79.09,53600.0,65.4725,65.5637,65.4725,65.5388,53600.0
2014-09-25 14:25:00,79.09,79.16,79.05,79.15,39200.0,65.5388,65.5968,65.5057,65.5885,39200.0
2014-09-25 14:30:00,79.16,79.17,79.07,79.16,63300.0,65.5968,65.6051,65.5222,65.5968,63300.0
2014-09-25 14:35:00,79.17,79.31,79.16,79.3,62800.0,65.6051,65.7211,65.5968,65.7128,62800.0
2014-09-25 14:40:00,79.3,79.31,79.22,79.28,40300.0,65.7128,65.7211,65.6465,65.6963,40300.0
2014-09-25 14:45:00,79.28,79.33,79.2,79.23,38800.0,65.6963,65.7377,65.63,65.6548,38800.0
2014-09-25 14:50:00,79.25,79.26,79.15,79.26,35400.0,65.6714,65.6797,65.5885,65.6797,35400.0
2014-09-25 14:55:00,79.25,79.25,79.15,79.16,27900.0,65.6714,65.6714,65.5885,65.5968,27900.0
2014-09-25 15:00:00,79.17,79.27,79.16,79.19,41500.0,65.6051,65.688,65.5968,65.6217,41500.0
2014-09-25 15:05:00,79.19,79.24,79.14,79.16,28700.0,65.6217,65.6631,65.5803,65.5968,28700.0
2014-09-25 15:10:00,79.16,79.2,79.14,79.2,42300.0,65.5968,65.63,65.5803,65.63,42300.0
2014-09-25 15:15:00,79.21,79.21,79.14,79.14,41600.0,65.6383,65.6383,65.5803,65.5803,41600.0
2014-09-25 15:20:00,79.15,79.15,79.02,79.02,32400.0,65.5885,65.5885,65.4808,65.4808,32400.0
2014-09-25 15:25:00,79.01,79.08,78.98,79.04,70100.0,65.4725,65.5305,65.4477,65.4974,70100.0
2014-09-25 15:30:00,79.02,79.09,79.02,79.09,47100.0,65.4808,65.5388,65.4808,65.5388,47100.0
2014-09-25 15:35:00,79.08,79.18,79.07,79.17,51100.0,65.5305,65.6134,65.5222,65.6051,51100.0
2014-09-25 15:40:00,79.17,79.24,79.14,79.21,87500.0,65.6051,65.6631,65.5803,65.6383,87500.0
2014-09-25 15:45:00,79.2,79.25,79.11,79.2,78800.0,65.63,65.6714,65.5554,65.63,78800.0
2014-09-25 15:50:00,79.2,79.2,79.09,79.11,113400.0,65.63,65.63,65.5388,65.5554,113400.0
2014-09-25 15:55:00,79.11,79.13,79.0,79.0,242400.0,65.5554,65.572,65.4642,65.4642,242400.0
2014-09-26 09:30:00,79.23,79.23,78.75,79.0,75300.0,65.6548,65.6548,65.2571,65.4642,75300.0
2014-09-26 09:35:00,79.0,79.1,78.93,79.02,43600.0,65.4642,65.5471,65.4062,65.4808,43600.0
2014-09-26 09:40:00,79.0,79.09,78.92,78.93,36300.0,65.4642,65.5388,65.3979,65.4062,36300.0
2014-09-26 09:45:00,78.94,78.94,78.79,78.9,130800.0,65.4145,65.4145,65.2902,65.3814,130800.0
2014-09-26 09:50:00,78.9,79.11,78.85,79.05,25400.0,65.3814,65.5554,65.3399,65.5057,25400.0
2014-09-26 09:55:00,79.05,79.07,78.84,78.9,17000.0,65.5057,65.5222,65.3317,65.3814,17000.0
2014-09-26 10:00:00,78.9,79.1,78.9,79.0,34700.0,65.3814,65.5471,65.3814,65.4642,34700.0
2014-09-26 10:05:00,79.0,79.01,78.91,78.95,86500.0,65.4642,65.4725,65.3897,65.4228,86500.0
2014-09-26 10:10:00,78.95,78.95,78.9,78.94,126600.0,65.4228,65.4228,65.3814,65.4145,126600.0
2014-09-26 10:15:00,78.95,78.96,78.86,78.91,84100.0,65.4228,65.4311,65.3482,65.3897,84100.0
2014-09-26 10:20:00,78.91,78.98,78.89,78.92,24900.0,65.3897,65.4477,65.3731,65.3979,24900.0
2014-09-26 10:25:00,78.91,79.08,78.9,78.94,13500.0,65.3897,65.5305,65.3814,65.4145,13500.0
2014-09-26 10:30:00,78.93,79.03,78.9,79.03,36500.0,65.4062,65.4891,65.3814,65.4891,36500.0
2014-09-26 10:35:00,79.03,79.13,79.03,79.04,27200.0,65.4891,65.572,65.4891,65.4974,27200.0
2014-09-26 10:40:00,79.03,79.1,78.99,79.01,19900.0,65.4891,65.5471,65.456,65.4725,19900.0
2014-09-26 10:45:00,79.0,79.0,78.9,78.95,100600.0,65.4642,65.4642,65.3814,65.4228,100600.0
2014-09-26 10:50:00,78.93,79.0,78.91,79.0,20200.0,65.4062,65.4642,65.3897,65.4642,20200.0
2014-09-26 10:55:00,78.99,79.23,78.98,79.23,13700.0,65.456,65.6548,65.4477,65.6548,13700.0
2014-09-26 11:00:00,79.24,79.28,79.2,79.27,19100.0,65.6631,65.6963,65.63,65.688,19100.0
2014-09-26 11:05:00,79.27,79.27,79.22,79.27,11800.0,65.688,65.688,65.6465,65.688,11800.0
2014-09-26 11:10:00,79.27,79.27,79.16,79.2,12200.0,65.688,65.688,65.5968,65.63,12200.0
2014-09-26 11:15:00,79.22,79.23,79.16,79.16,13300.0,65.6465,65.6548,65.5968,65.5968,13300.0
2014-09-26 11:20:00,79.16,79.19,79.11,79.16,16300.0,65.5968,65.6217,65.5554,65.5968,16300.0
2014-09-26 11:25:00,79.16,79.16,79.03,79.03,13100.0,65.5968,65.5968,65.4891,65.4891,13100.0
2014-09-26 11:30:00,79.04,79.06,79.0,79.0,15200.0,65.4974,65.514,65.4642,65.4642,15200.0
2014-09-26 11:35:00,78.99,79.06,78.97,79.06,24600.0,65.456,65.514,65.4394,65.514,24600.0
2014-09-26 11:40:00,79.06,79.11,79.02,79.06,17500.0,65.514,65.5554,65.4808,65.514,17500.0
2014-09-26 11:45:00,79.06,79.08,79.04,79.05,15300.0,65.514,65.5305,65.4974,65.5057,15300.0
2014-09-26 11:50:00,79.06,79.09,79.04,79.09,8200.0,65.514,65.5388,65.4974,65.5388,8200.0
2014-09-26 11:55:00,79.08,79.12,79.08,79.1,11200.0,65.5305,65.5637,65.5305,65.5471,11200.0
2014-09-26 12:00:00,79.1,79.17,79.1,79.16,11000.0,65.5471,65.6051,65.5471,65.5968,11000.0
2014-09-26 12:05:00,79.16,79.17,79.12,79.12,13000.0,65.5968,65.6051,65.5637,65.5637,13000.0
2014-09-26 12:10:00,79.12,79.17,79.12,79.12,26000.0,65.5637,65.6051,65.5637,65.5637,26000.0
2014-09-26 12:15:00,79.11,79.17,79.08,79.17,8200.0,65.5554,65.6051,65.5305,65.6051,8200.0
2014-09-26 12:20:00,79.16,79.18,79.11,79.11,7800.0,65.5968,65.6134,65.5554,65.5554,7800.0
2014-09-26 12:25:00,79.11,79.15,79.11,79.15,7500.0,65.5554,65.5885,65.5554,65.5885,7500.0
2014-09-26 12:30:00,79.15,79.22,79.15,79.15,4800.0,65.5885,65.6465,65.5885,65.5885,4800.0
2014-09-26 12:35:00,79.15,79.15,79.11,79.14,6300.0,65.5885,65.5885,65.5554,65.5803,6300.0
2014-09-26 12:40:00,79.14,79.14,79.1,79.13,4000.0,65.5803,65.5803,65.5471,65.572,4000.0
2014-09-26 12:45:00,79.13,79.14,79.11,79.12,4600.0,65.572,65.5803,65.5554,65.5637,4600.0
2014-09-26 12:50:00,79.11,79.14,79.11,79.12,8400.0,65.5554,65.5803,65.5554,65.5637,8400.0
2014-09-26 12:55:00,79.12,79.13,79.09,79.09,6700.0,65.5637,65.572,65.5388,65.5388,6700.0
2014-09-26 13:00:00,79.1,79.11,79.09,79.1,5400.0,65.5471,65.5554,65.5388,65.5471,5400.0
2014-09-26 13:05:00,79.11,79.15,79.11,79.14,8500.0,65.5554,65.5885,65.5554,65.5803,8500.0
2014-09-26 13:10:00,79.14,79.15,79.11,79.14,6100.0,65.5803,65.5885,65.5554,65.5803,6100.0
2014-09-26 13:15:00,79.15,79.16,79.13,79.16,4100.0,65.5885,65.5968,65.572,65.5968,4100.0
2014-09-26 13:20:00,79.17,79.2,79.16,79.19,7700.0,65.6051,65.63,65.5968,65.6217,7700.0
2014-09-26 13:25:00,79.18,79.19,79.12,79.15,7200.0,65.6134,65.6217,65.5637,65.5885,7200.0
2014-09-26 13:30:00,79.14,79.16,79.12,79.14,5900.0,65.5803,65.5968,65.5637,65.5803,5900.0
2014-09-26 13:35:00,79.13,79.16,79.12,79.15,5500.0,65.572,65.5968,65.5637,65.5885,5500.0
2014-09-26 13:40:00,79.14,79.14,79.07,79.07,7200.0,65.5803,65.5803,65.5222,65.5222,7200.0
2014-09-26 13:45:00,79.09,79.1,79.06,79.09,12400.0,65.5388,65.5471,65.514,65.5388,12400.0
2014-09-26 13:50:00,79.08,79.08,79.0,79.03,30400.0,65.5305,65.5305,65.4642,65.4891,30400.0
2014-09-26 13:55:00,79.02,79.07,78.99,79.04,46200.0,65.4808,65.5222,65.456,65.4974,46200.0
2014-09-26 14:00:00,79.03,79.14,79.02,79.12,15400.0,65.4891,65.5803,65.4808,65.5637,15400.0
2014-09-26 14:05:00,79.12,79.23,79.12,79.22,23200.0,65.5637,65.6548,65.5637,65.6465,23200.0
2014-09-26 14:10:00,79.23,79.24,79.16,79.16,22100.0,65.6548,65.6631,65.5968,65.5968,22100.0
2014-09-26 14:15:00,79.16,79.35,79.16,79.32,19800.0,65.5968,65.7543,65.5968,65.7294,19800.0
2014-09-26 14:20:00,79.33,79.35,79.24,79.26,19100.0,65.7377,65.7543,65.6631,65.6797,19100.0
2014-09-26 14:25:00,79.26,79.27,79.17,79.17,29700.0,65.6797,65.688,65.6051,65.6051,29700.0
2014-09-26 14:30:00,79.18,79.23,79.17,79.2,30000.0,65.6134,65.6548,65.6051,65.63,30000.0
2014-09-26 14:35:00,79.2,79.34,79.19,79.32,57200.0,65.63,65.746,65.6217,65.7294,57200.0
2014-09-26 14:40:00,79.33,79.33,79.26,79.3,32500.0,65.7377,65.7377,65.6797,65.7128,32500.0
2014-09-26 14:45:00,79.31,79.33,79.29,79.32,38000.0,65.7211,65.7377,65.7046,65.7294,38000.0
2014-09-26 14:50:00,79.32,79.32,79.25,79.25,29300.0,65.7294,65.7294,65.6714,65.6714,29300.0
2014-09-26 14:55:00,79.25,79.29,79.25,79.28,24900.0,65.6714,65.7046,65.6714,65.6963,24900.0
2014-09-26 15:00:00,79.28,79.3,79.25,79.28,30300.0,65.6963,65.7128,65.6714,65.6963,30300.0
2014-09-26 15:05:00,79.28,79.32,79.25,79.3,22600.0,65.6963,65.7294,65.6714,65.7128,22600.0
2014-09-26 15:10:00,79.3,79.34,79.3,79.33,27200.0,65.7128,65.746,65.7128,65.7377,27200.0
2014-09-26 15:15:00,79.33,79.34,79.28,79.31,59000.0,65.7377,65.746,65.6963,65.7211,59000.0
2014-09-26 15:20:00,79.3,79.37,79.3,79.33,47600.0,65.7128,65.7708,65.7128,65.7377,47600.0
2014-09-26 15:25:00,79.33,79.33,79.28,79.3,38600.0,65.7377,65.7377,65.6963,65.7128,38600.0
2014-09-26 15:30:00,79.3,79.31,79.26,79.26,49300.0,65.7128,65.7211,65.6797,65.6797,49300.0
2014-09-26 15:35:00,79.26,79.3,79.26,79.28,34900.0,65.6797,65.7128,65.6797,65.6963,34900.0
2014-09-26 15:40:00,79.28,79.29,79.2,79.2,75900.0,65.6963,65.7046,65.63,65.63,75900.0
2014-09-26 15:45:00,79.2,79.2,79.13,79.18,58600.0,65.63,65.63,65.572,65.6134,58600.0
2014-09-26 15:50:00,79.18,79.29,79.18,79.28,124900.0,65.6134,65.7046,65.6134,65.6963,124900.0
2014-09-26 15:55:00,79.28,79.32,79.24,79.3,197600.0,65.6963,65.7294,65.6631,65.7128,197600.0
2014-09-29 09:30:00,78.26,78.77,78.08,78.68,143500.0,64.851,65.2736,64.7019,65.1991,143500.0
2014-09-29 09:35:00,78.74,78.95,78.64,78.92,54800.0,65.2488,65.4228,65.1659,65.3979,54800.0
2014-09-29 09:40:00,78.95,79.13,78.9,79.11,42100.0,65.4228,65.572,65.3814,65.5554,42100.0
2014-09-29 09:45:00,79.15,79.19,79.08,79.13,43100.0,65.5885,65.6217,65.5305,65.572,43100.0
2014-09-29 09:50:00,79.13,79.26,79.13,79.22,36200.0,65.572,65.6797,65.572,65.6465,36200.0
2014-09-29 09:55:00,79.22,79.37,79.18,79.27,23200.0,65.6465,65.7708,65.6134,65.688,23200.0
2014-09-29 10:00:00,79.26,79.29,79.17,79.24,36600.0,65.6797,65.7046,65.6051,65.6631,36600.0
2014-09-29 10:05:00,79.26,79.33,79.25,79.28,19300.0,65.6797,65.7377,65.6714,65.6963,19300.0
2014-09-29 10:10:00,79.29,79.42,79.28,79.36,13200.0,65.7046,65.8123,65.6963,65.7626,13200.0
2014-09-29 10:15:00,79.36,79.47,79.36,79.43,31300.0,65.7626,65.8537,65.7626,65.8206,31300.0
2014-09-29 10:20:00,79.45,79.51,79.35,79.4,53800.0,65.8371,65.8869,65.7543,65.7957,53800.0
2014-09-29 10:25:00,79.39,79.44,79.36,79.37,44500.0,65.7874,65.8289,65.7626,65.7708,44500.0
2014-09-29 10:30:00,79.37,79.39,79.29,79.39,17400.0,65.7708,65.7874,65.7046,65.7874,17400.0
2014-09-29 10:35:00,79.41,79.43,79.36,79.39,42800.0,65.804,65.8206,65.7626,65.7874,42800.0
2014-09-29 10:40:00,79.39,79.49,79.38,79.44,21100.0,65.7874,65.8703,65.7791,65.8289,21100.0
2014-09-29 10:45:00,79.44,79.46,79.4,79.42,17700.0,65.8289,65.8454,65.7957,65.8123,17700.0
2014-09-29 10:50:00,79.44,79.54,79.43,79.45,22500.0,65.8289,65.9117,65.8206,65.8371,22500.0
2014-09-29 10:55:00,79.45,79.46,79.41,79.45,19000.0,65.8371,65.8454,65.804,65.8371,19000.0
2014-09-29 11:00:00,79.45,79.46,79.38,79.45,14200.0,65.8371,65.8454,65.7791,65.8371,14200.0
2014-09-29 11:05:00,79.45,79.54,79.44,79.46,19000.0,65.8371,65.9117,65.8289,65.8454,19000.0
2014-09-29 11:10:00,79.46,79.66,79.46,79.65,23000.0,65.8454,66.0112,65.8454,66.0029,23000.0
2014-09-29 11:15:00,79.65,79.67,79.63,79.64,17200.0,66.0029,66.0194,65.9863,65.9946,17200.0
2014-09-29 11:20:00,79.62,79.66,79.56,79.61,26900.0,65.978,66.0112,65.9283,65.9697,26900.0
2014-09-29 11:25:00,79.61,79.61,79.54,79.56,18000.0,65.9697,65.9697,65.9117,65.9283,18000.0
2014-09-29 11:30:00,79.56,79.56,79.44,79.48,22800.0,65.9283,65.9283,65.8289,65.862,22800.0
2014-09-29 11:35:00,79.47,79.51,79.46,79.47,17800.0,65.8537,65.8869,65.8454,65.8537,17800.0
2014-09-29 11:40:00,79.47,79.52,79.45,79.51,23800.0,65.8537,65.8951,65.8371,65.8869,23800.0
2014-09-29 11:45:00,79.52,79.58,79.52,79.58,12600.0,65.8951,65.9449,65.8951,65.9449,12600.0
2014-09-29 11:50:00,79.59,79.61,79.57,79.57,23700.0,65.9532,65.9697,65.9366,65.9366,23700.0
2014-09-29 11:55:00,79.57,79.62,79.57,79.6,74600.0,65.9366,65.978,65.9366,65.9614,74600.0
2014-09-29 12:00:00,79.59,79.6,79.52,79.52,27300.0,65.9532,65.9614,65.8951,65.8951,27300.0
2014-09-29 12:05:00,79.52,79.54,79.47,79.53,11700.0,65.8951,65.9117,65.8537,65.9034,11700.0
2014-09-29 12:10:00,79.54,79.54,79.5,79.51,22400.0,65.9117,65.9117,65.8786,65.8869,22400.0
2014-09-29 12:15:00,79.51,79.54,79.49,79.53,49500.0,65.8869,65.9117,65.8703,65.9034,49500.0
2014-09-29 12:20:00,79.54,79.55,79.4,79.43,24700.0,65.9117,65.92,65.7957,65.8206,24700.0
2014-09-29 12:25:00,79.43,79.44,79.37,79.43,11400.0,65.8206,65.8289,65.7708,65.8206,11400.0
2014-09-29 12:30:00,79.42,79.42,79.37,79.39,10200.0,65.8123,65.8123,65.7708,65.7874,10200.0
2014-09-29 12:35:00,79.39,79.46,79.38,79.44,15800.0,65.7874,65.8454,65.7791,65.8289,15800.0
2014-09-29 12:40:00,79.45,79.48,79.44,79.47,8000.0,65.8371,65.862,65.8289,65.8537,8000.0
2014-09-29 12:45:00,79.48,79.48,79.44,79.48,11600.0,65.862,65.862,65.8289,65.862,11600.0
2014-09-29 12:50:00,79.47,79.58,79.46,79.53,18800.0,65.8537,65.9449,65.8454,65.9034,18800.0
2014-09-29 12:55:00,79.53,79.56,79.52,79.54,13300.0,65.9034,65.9283,65.8951,65.9117,13300.0
2014-09-29 13:00:00,79.55,79.59,79.55,79.55,13900.0,65.92,65.9532,65.92,65.92,13900.0
2014-09-29 13:05:00,79.55,79.58,79.53,79.58,24400.0,65.92,65.9449,65.9034,65.9449,24400.0
2014-09-29 13:10:00,79.58,79.61,79.54,79.54,16800.0,65.9449,65.9697,65.9117,65.9117,16800.0
2014-09-29 13:15:00,79.53,79.68,79.52,79.64,14100.0,65.9034,66.0277,65.8951,65.9946,14100.0
2014-09-29 13:20:00,79.63,79.65,79.62,79.64,8700.0,65.9863,66.0029,65.978,65.9946,8700.0
2014-09-29 13:25:00,79.65,79.71,79.63,79.7,13900.0,66.0029,66.0526,65.9863,66.0443,13900.0
2014-09-29 13:30:00,79.71,79.76,79.71,79.72,16600.0,66.0526,66.094,66.0526,66.0609,16600.0
2014-09-29 13:35:00,79.72,79.72,79.68,79.7,12000.0,66.0609,66.0609,66.0277,66.0443,12000.0
2014-09-29 13:40:00,79.7,79.7,79.55,79.59,24300.0,66.0443,66.0443,65.92,65.9532,24300.0
2014-09-29 13:45:00,79.59,79.6,79.57,79.59,9400.0,65.9532,65.9614,65.9366,65.9532,9400.0
2014-09-29 13:50:00,79.6,79.67,79.6,79.66,10600.0,65.9614,66.0194,65.9614,66.0112,10600.0
2014-09-29 13:55:00,79.66,79.71,79.65,79.66,13200.0,66.0112,66.0526,66.0029,66.0112,13200.0
2014-09-29 14:00:00,79.66,79.7,79.63,79.63,16800.0,66.0112,66.0443,65.9863,65.9863,16800.0
2014-09-29 14:05:00,79.62,79.62,79.46,79.46,26000.0,65.978,65.978,65.8454,65.8454,26000.0
2014-09-29 14:10:00,79.46,79.47,79.42,79.45,59500.0,65.8454,65.8537,65.8123,65.8371,59500.0
2014-09-29 14:15:00,79.45,79.52,79.45,79.46,59900.0,65.8371,65.8951,65.8371,65.8454,59900.0
2014-09-29 14:20:00,79.47,79.48,79.4,79.41,11000.0,65.8537,65.862,65.7957,65.804,11000.0
2014-09-29 14:25:00,79.41,79.51,79.4,79.43,12900.0,65.804,65.8869,65.7957,65.8206,12900.0
2014-09-29 14:30:00,79.42,79.56,79.42,79.56,24300.0,65.8123,65.9283,65.8123,65.9283,24300.0
2014-09-29 14:35:00,79.56,79.62,79.53,79.57,18800.0,65.9283,65.978,65.9034,65.9366,18800.0
2014-09-29 14:40:00,79.57,79.59,79.48,79.5,12600.0,65.9366,65.9532,65.862,65.8786,12600.0
2014-09-29 14:45:00,79.51,79.64,79.5,79.6,18200.0,65.8869,65.9946,65.8786,65.9614,18200.0
2014-09-29 14:50:00,79.59,79.6,79.56,79.56,16200.0,65.9532,65.9614,65.9283,65.9283,16200.0
2014-09-29 14:55:00,79.56,79.69,79.54,79.66,35000.0,65.9283,66.036,65.9117,66.0112,35000.0
2014-09-29 15:00:00,79.66,79.67,79.63,79.64,18100.0,66.0112,66.0194,65.9863,65.9946,18100.0
2014-09-29 15:05:00,79.65,79.7,79.62,79.62,22400.0,66.0029,66.0443,65.978,65.978,22400.0
2014-09-29 15:10:00,79.62,79.8,79.62,79.8,20700.0,65.978,66.1272,65.978,66.1272,20700.0
2014-09-29 15:15:00,79.8,79.85,79.74,79.83,75100.0,66.1272,66.1686,66.0774,66.152,75100.0
2014-09-29 15:20:00,79.83,79.94,79.82,79.92,62000.0,66.152,66.2432,66.1437,66.2266,62000.0
2014-09-29 15:25:00,79.91,79.98,79.83,79.84,68100.0,66.2183,66.2763,66.152,66.1603,68100.0
2014-09-29 15:30:00,79.84,79.87,79.76,79.87,48500.0,66.1603,66.1852,66.094,66.1852,48500.0
2014-09-29 15:35:00,79.87,79.9,79.86,79.9,44400.0,66.1852,66.21,66.1769,66.21,44400.0
2014-09-29 15:40:00,79.9,79.9,79.8,79.82,93000.0,66.21,66.21,66.1272,66.1437,93000.0
2014-09-29 15:45:00,79.82,79.96,79.8,79.91,120900.0,66.1437,66.2598,66.1272,66.2183,120900.0
2014-09-29 15:50:00,79.91,79.98,79.91,79.98,135000.0,66.2183,66.2763,66.2183,66.2763,135000.0
2014-09-29 15:55:00,79.97,79.98,79.92,79.94,161400.0,66.268,66.2763,66.2266,66.2432,161400.0
2014-09-30 09:30:00,79.8,80.41,78.84,80.4,235800.0,66.1272,66.6327,65.3317,66.6244,235800.0
2014-09-30 09:35:00,80.39,80.73,80.36,80.73,91100.0,66.6161,66.8978,66.5912,66.8978,91100.0
2014-09-30 09:40:00,80.74,80.83,80.49,80.55,105500.0,66.9061,66.9807,66.6989,66.7487,105500.0
2014-09-30 09:45:00,80.56,80.6,80.33,80.42,61200.0,66.757,66.7901,66.5664,66.6409,61200.0
2014-09-30 09:50:00,80.42,80.6,80.33,80.6,53000.0,66.6409,66.7901,66.5664,66.7901,53000.0
2014-09-30 09:55:00,80.6,80.71,80.58,80.67,43700.0,66.7901,66.8813,66.7735,66.8481,43700.0
2014-09-30 10:00:00,80.66,80.67,80.37,80.46,62200.0,66.8398,66.8481,66.5995,66.6741,62200.0
2014-09-30 10:05:00,80.46,80.65,80.44,80.6,175100.0,66.6741,66.8315,66.6575,66.7901,175100.0
2014-09-30 10:10:00,80.59,80.62,80.51,80.61,54600.0,66.7818,66.8067,66.7155,66.7984,54600.0
2014-09-30 10:15:00,80.61,80.82,80.56,80.78,65100.0,66.7984,66.9724,66.757,66.9393,65100.0
2014-09-30 10:20:00,80.78,80.9,80.77,80.9,49200.0,66.9393,67.0387,66.931,67.0387,49200.0
2014-09-30 10:25:00,80.91,80.91,80.79,80.87,53300.0,67.047,67.047,66.9475,67.0138,53300.0
2014-09-30 10:30:00,80.86,80.99,80.86,80.95,56000.0,67.0055,67.1133,67.0055,67.0801,56000.0
2014-09-30 10:35:00,80.97,81.1,80.89,80.97,62100.0,67.0967,67.2044,67.0304,67.0967,62100.0
2014-09-30 10:40:00,80.97,81.13,80.97,81.08,36400.0,67.0967,67.2293,67.0967,67.1879,36400.0
2014-09-30 10:45:00,81.09,81.18,81.08,81.11,33300.0,67.1961,67.2707,67.1879,67.2127,33300.0
2014-09-30 10:50:00,81.1,81.11,81.01,81.06,29100.0,67.2044,67.2127,67.1298,67.1713,29100.0
2014-09-30 10:55:00,81.07,81.16,81.07,81.14,23600.0,67.1796,67.2541,67.1796,67.2376,23600.0
2014-09-30 11:00:00,81.14,81.15,81.05,81.1,22500.0,67.2376,67.2459,67.163,67.2044,22500.0
2014-09-30 11:05:00,81.1,81.33,81.1,81.28,30700.0,67.2044,67.395,67.2044,67.3536,30700.0
2014-09-30 11:10:00,81.29,81.31,81.16,81.28,31700.0,67.3619,67.3784,67.2541,67.3536,31700.0
2014-09-30 11:15:00,81.27,81.4,81.27,81.4,51100.0,67.3453,67.453,67.3453,67.453,51100.0
2014-09-30 11:20:00,81.39,81.45,81.38,81.44,51000.0,67.4447,67.4945,67.4365,67.4862,51000.0
2014-09-30 11:25:00,81.45,81.49,81.41,81.45,33100.0,67.4945,67.5276,67.4613,67.4945,33100.0
2014-09-30 11:30:00,81.45,81.47,81.36,81.41,29200.0,67.4945,67.511,67.4199,67.4613,29200.0
2014-09-30 11:35:00,81.4,81.45,81.39,81.44,15700.0,67.453,67.4945,67.4447,67.4862,15700.0
2014-09-30 11:40:00,81.44,81.47,81.41,81.43,39800.0,67.4862,67.511,67.4613,67.4779,39800.0
2014-09-30 11:45:00,81.43,81.47,81.42,81.46,29700.0,67.4779,67.511,67.4696,67.5027,29700.0
2014-09-30 11:50:00,81.46,81.49,81.45,81.49,31700.0,67.5027,67.5276,67.4945,67.5276,31700.0
2014-09-30 11:55:00,81.48,81.5,81.46,81.47,42100.0,67.5193,67.5359,67.5027,67.511,42100.0
2014-09-30 12:00:00,81.47,81.47,81.39,81.46,43900.0,67.511,67.511,67.4447,67.5027,43900.0
2014-09-30 12:05:00,81.46,81.49,81.45,81.49,41400.0,67.5027,67.5276,67.4945,67.5276,41400.0
2014-09-30 12:10:00,81.48,81.6,81.45,81.59,43100.0,67.5193,67.6188,67.4945,67.6105,43100.0
2014-09-30 12:15:00,81.59,81.65,81.56,81.65,30900.0,67.6105,67.6602,67.5856,67.6602,30900.0
2014-09-30 12:20:00,81.64,81.67,81.62,81.65,49100.0,67.6519,67.6768,67.6353,67.6602,49100.0
2014-09-30 12:25:00,81.65,81.66,81.57,81.59,62000.0,67.6602,67.6685,67.5939,67.6105,62000.0
2014-09-30 12:30:00,81.59,81.6,81.36,81.44,72200.0,67.6105,67.6188,67.4199,67.4862,72200.0
2014-09-30 12:35:00,81.43,81.44,81.34,81.35,66700.0,67.4779,67.4862,67.4033,67.4116,66700.0
2014-09-30 12:40:00,81.35,81.47,81.35,81.47,29100.0,67.4116,67.511,67.4116,67.511,29100.0
2014-09-30 12:45:00,81.46,81.52,81.46,81.51,33300.0,67.5027,67.5525,67.5027,67.5442,33300.0
2014-09-30 12:50:00,81.51,81.55,81.51,81.55,21900.0,67.5442,67.5773,67.5442,67.5773,21900.0
2014-09-30 12:55:00,81.55,81.56,81.51,81.55,37500.0,67.5773,67.5856,67.5442,67.5773,37500.0
2014-09-30 13:00:00,81.54,81.62,81.54,81.61,29400.0,67.569,67.6353,67.569,67.627,29400.0
2014-09-30 13:05:00,81.62,81.63,81.46,81.47,88200.0,67.6353,67.6436,67.5027,67.511,88200.0
2014-09-30 13:10:00,81.46,81.5,81.39,81.5,18200.0,67.5027,67.5359,67.4447,67.5359,18200.0
2014-09-30 13:15:00,81.49,81.57,81.49,81.55,18900.0,67.5276,67.5939,67.5276,67.5773,18900.0
2014-09-30 13:20:00,81.54,81.58,81.51,81.56,74700.0,67.569,67.6022,67.5442,67.5856,74700.0
2014-09-30 13:25:00,81.56,81.64,81.45,81.47,57000.0,67.5856,67.6519,67.4945,67.511,57000.0
2014-09-30 13:30:00,81.47,81.52,81.44,81.52,59400.0,67.511,67.5525,67.4862,67.5525,59400.0
2014-09-30 13:35:00,81.53,81.64,81.52,81.63,63100.0,67.5608,67.6519,67.5525,67.6436,63100.0
2014-09-30 13:40:00,81.63,81.65,81.59,81.61,95500.0,67.6436,67.6602,67.6105,67.627,95500.0
2014-09-30 13:45:00,81.61,81.62,81.55,81.6,96600.0,67.627,67.6353,67.5773,67.6188,96600.0
2014-09-30 13:50:00,81.6,81.62,81.57,81.58,41000.0,67.6188,67.6353,67.5939,67.6022,41000.0
2014-09-30 13:55:00,81.58,81.61,81.58,81.61,24800.0,67.6022,67.627,67.6022,67.627,24800.0
2014-09-30 14:00:00,81.6,81.6,81.42,81.48,46600.0,67.6188,67.6188,67.4696,67.5193,46600.0
2014-09-30 14:05:00,81.48,81.53,81.42,81.48,31000.0,67.5193,67.5608,67.4696,67.5193,31000.0
2014-09-30 14:10:00,81.5,81.5,81.41,81.44,33600.0,67.5359,67.5359,67.4613,67.4862,33600.0
2014-09-30 14:15:00,81.44,81.45,81.34,81.39,24300.0,67.4862,67.4945,67.4033,67.4447,24300.0
2014-09-30 14:20:00,81.38,81.4,81.3,81.33,26600.0,67.4365,67.453,67.3702,67.395,26600.0
2014-09-30 14:25:00,81.32,81.49,81.26,81.47,32400.0,67.3867,67.5276,67.337,67.511,32400.0
2014-09-30 14:30:00,81.47,81.65,81.47,81.62,31400.0,67.511,67.6602,67.511,67.6353,31400.0
2014-09-30 14:35:00,81.62,81.67,81.62,81.67,35600.0,67.6353,67.6768,67.6353,67.6768,35600.0
2014-09-30 14:40:00,81.66,81.75,81.64,81.73,69600.0,67.6685,67.7431,67.6519,67.7265,69600.0
2014-09-30 14:45:00,81.74,81.77,81.6,81.61,179400.0,67.7348,67.7596,67.6188,67.627,179400.0
2014-09-30 14:50:00,81.61,81.62,81.51,81.52,51100.0,67.627,67.6353,67.5442,67.5525,51100.0
2014-09-30 14:55:00,81.51,81.53,81.41,81.43,41600.0,67.5442,67.5608,67.4613,67.4779,41600.0
2014-09-30 15:00:00,81.42,81.42,81.27,81.28,90800.0,67.4696,67.4696,67.3453,67.3536,90800.0
2014-09-30 15:05:00,81.27,81.28,81.17,81.28,46400.0,67.3453,67.3536,67.2624,67.3536,46400.0
2014-09-30 15:10:00,81.29,81.33,81.28,81.31,65200.0,67.3619,67.395,67.3536,67.3784,65200.0
2014-09-30 15:15:00,81.31,81.42,81.27,81.3,57800.0,67.3784,67.4696,67.3453,67.3702,57800.0
2014-09-30 15:20:00,81.3,81.43,81.3,81.39,52200.0,67.3702,67.4779,67.3702,67.4447,52200.0
2014-09-30 15:25:00,81.39,81.43,81.33,81.42,35600.0,67.4447,67.4779,67.395,67.4696,35600.0
2014-09-30 15:30:00,81.43,81.43,81.36,81.43,52700.0,67.4779,67.4779,67.4199,67.4779,52700.0
2014-09-30 15:35:00,81.43,81.52,81.4,81.4,74900.0,67.4779,67.5525,67.453,67.453,74900.0
2014-09-30 15:40:00,81.4,81.45,81.37,81.43,124300.0,67.453,67.4945,67.4282,67.4779,124300.0
2014-09-30 15:45:00,81.42,81.42,81.33,81.42,128600.0,67.4696,67.4696,67.395,67.4696,128600.0
2014-09-30 15:50:00,81.42,81.48,81.38,81.47,121500.0,67.4696,67.5193,67.4365,67.511,121500.0
2014-09-30 15:55:00,81.47,81.48,81.34,81.34,250100.0,67.511,67.5193,67.4033,67.4033,250100.0
2014-10-01 09:30:00,81.18,81.25,80.68,80.82,136400.0,67.2707,67.3287,66.8564,66.9724,136400.0
2014-10-01 09:35:00,80.83,81.04,80.59,80.59,33000.0,66.9807,67.1547,66.7818,66.7818,33000.0
2014-10-01 09:40:00,80.59,80.68,80.48,80.68,29100.0,66.7818,66.8564,66.6907,66.8564,29100.0
2014-10-01 09:45:00,80.68,80.71,80.43,80.66,32400.0,66.8564,66.8813,66.6492,66.8398,32400.0
2014-10-01 09:50:00,80.64,80.64,80.45,80.5,81800.0,66.8232,66.8232,66.6658,66.7072,81800.0
2014-10-01 09:55:00,80.5,80.57,80.41,80.41,49400.0,66.7072,66.7652,66.6327,66.6327,49400.0
2014-10-01 10:00:00,80.38,80.56,80.34,80.35,48200.0,66.6078,66.757,66.5746,66.5829,48200.0
2014-10-01 10:05:00,80.35,80.41,80.3,80.41,31100.0,66.5829,66.6327,66.5415,66.6327,31100.0
2014-10-01 10:10:00,80.41,80.45,80.3,80.32,53100.0,66.6327,66.6658,66.5415,66.5581,53100.0
2014-10-01 10:15:00,80.31,80.56,80.31,80.5,39200.0,66.5498,66.757,66.5498,66.7072,39200.0
2014-10-01 10:20:00,80.52,80.58,80.48,80.5,89800.0,66.7238,66.7735,66.6907,66.7072,89800.0
2014-10-01 10:25:00,80.47,80.51,80.41,80.42,37400.0,66.6824,66.7155,66.6327,66.6409,37400.0
2014-10-01 10:30:00,80.43,80.44,80.33,80.36,73200.0,66.6492,66.6575,66.5664,66.5912,73200.0
2014-10-01 10:35:00,80.36,80.38,80.14,80.26,27400.0,66.5912,66.6078,66.4089,66.5084,27400.0
2014-10-01 10:40:00,80.27,80.37,80.27,80.32,21100.0,66.5166,66.5995,66.5166,66.5581,21100.0
2014-10-01 10:45:00,80.31,80.39,80.25,80.31,21800.0,66.5498,66.6161,66.5001,66.5498,21800.0
2014-10-01 10:50:00,80.31,80.39,80.3,80.32,19400.0,66.5498,66.6161,66.5415,66.5581,19400.0
2014-10-01 10:55:00,80.32,80.42,80.29,80.42,21600.0,66.5581,66.6409,66.5332,66.6409,21600.0
2014-10-01 11:00:00,80.42,80.5,80.42,80.42,21600.0,66.6409,66.7072,66.6409,66.6409,21600.0
2014-10-01 11:05:00,80.42,80.5,80.41,80.46,15800.0,66.6409,66.7072,66.6327,66.6741,15800.0
2014-10-01 11:10:00,80.48,80.53,80.35,80.35,38900.0,66.6907,66.7321,66.5829,66.5829,38900.0
2014-10-01 11:15:00,80.34,80.36,80.32,80.36,21400.0,66.5746,66.5912,66.5581,66.5912,21400.0
2014-10-01 11:20:00,80.36,80.41,80.31,80.32,14800.0,66.5912,66.6327,66.5498,66.5581,14800.0
2014-10-01 11:25:00,80.31,80.31,80.17,80.23,21600.0,66.5498,66.5498,66.4338,66.4835,21600.0
2014-10-01 11:30:00,80.21,80.21,80.11,80.11,30200.0,66.4669,66.4669,66.3841,66.3841,30200.0
2014-10-01 11:35:00,80.12,80.19,80.1,80.1,17000.0,66.3923,66.4503,66.3758,66.3758,17000.0
2014-10-01 11:40:00,80.1,80.15,80.04,80.14,15200.0,66.3758,66.4172,66.326,66.4089,15200.0
2014-10-01 11:45:00,80.12,80.13,79.98,80.0,19100.0,66.3923,66.4006,66.2763,66.2929,19100.0
2014-10-01 11:50:00,80.0,80.05,79.99,80.05,12400.0,66.2929,66.3343,66.2846,66.3343,12400.0
2014-10-01 11:55:00,80.05,80.17,80.02,80.04,33500.0,66.3343,66.4338,66.3095,66.326,33500.0
2014-10-01 12:00:00,80.04,80.14,80.02,80.09,31800.0,66.326,66.4089,66.3095,66.3675,31800.0
2014-10-01 12:05:00,80.08,80.2,80.06,80.2,15900.0,66.3592,66.4586,66.3426,66.4586,15900.0
2014-10-01 12:10:00,80.18,80.19,80.04,80.07,11000.0,66.4421,66.4503,66.326,66.3509,11000.0
2014-10-01 12:15:00,80.06,80.14,80.06,80.14,12700.0,66.3426,66.4089,66.3426,66.4089,12700.0
2014-10-01 12:20:00,80.13,80.21,80.08,80.2,38400.0,66.4006,66.4669,66.3592,66.4586,38400.0
2014-10-01 12:25:00,80.2,80.22,80.11,80.21,12500.0,66.4586,66.4752,66.3841,66.4669,12500.0
2014-10-01 12:30:00,80.2,80.21,80.13,80.17,103300.0,66.4586,66.4669,66.4006,66.4338,103300.0
2014-10-01 12:35:00,80.16,80.18,80.09,80.12,14000.0,66.4255,66.4421,66.3675,66.3923,14000.0
2014-10-01 12:40:00,80.12,80.14,80.07,80.07,8800.0,66.3923,66.4089,66.3509,66.3509,8800.0
2014-10-01 12:45:00,80.07,80.07,79.92,79.93,20400.0,66.3509,66.3509,66.2266,66.2349,20400.0
2014-10-01 12:50:00,79.93,80.05,79.91,80.02,10600.0,66.2349,66.3343,66.2183,66.3095,10600.0
2014-10-01 12:55:00,80.04,80.05,80.0,80.03,9400.0,66.326,66.3343,66.2929,66.3178,9400.0
2014-10-01 13:00:00,80.04,80.09,79.97,80.05,17500.0,66.326,66.3675,66.268,66.3343,17500.0
2014-10-01 13:05:00,80.03,80.06,79.96,79.97,10700.0,66.3178,66.3426,66.2598,66.268,10700.0
2014-10-01 13:10:00,79.97,80.06,79.97,80.01,10900.0,66.268,66.3426,66.268,66.3012,10900.0
2014-10-01 13:15:00,79.99,80.0,79.9,79.92,10800.0,66.2846,66.2929,66.21,66.2266,10800.0
2014-10-01 13:20:00,79.94,79.97,79.89,79.94,24700.0,66.2432,66.268,66.2017,66.2432,24700.0
2014-10-01 13:25:00,79.96,80.0,79.92,79.96,17300.0,66.2598,66.2929,66.2266,66.2598,17300.0
2014-10-01 13:30:00,79.96,79.96,79.87,79.87,22400.0,66.2598,66.2598,66.1852,66.1852,22400.0
2014-10-01 13:35:00,79.87,79.89,79.81,79.85,25500.0,66.1852,66.2017,66.1355,66.1686,25500.0
2014-10-01 13:40:00,79.84,79.84,79.76,79.81,27000.0,66.1603,66.1603,66.094,66.1355,27000.0
2014-10-01 13:45:00,79.8,79.94,79.8,79.9,51900.0,66.1272,66.2432,66.1272,66.21,51900.0
2014-10-01 13:50:00,79.9,79.93,79.76,79.81,30000.0,66.21,66.2349,66.094,66.1355,30000.0
2014-10-01 13:55:00,79.81,79.81,79.71,79.73,27500.0,66.1355,66.1355,66.0526,66.0692,27500.0
2014-10-01 14:00:00,79.74,79.79,79.7,79.78,23500.0,66.0774,66.1189,66.0443,66.1106,23500.0
2014-10-01 14:05:00,79.78,79.86,79.78,79.81,18200.0,66.1106,66.1769,66.1106,66.1355,18200.0
2014-10-01 14:10:00,79.81,79.82,79.74,79.77,19700.0,66.1355,66.1437,66.0774,66.1023,19700.0
2014-10-01 14:15:00,79.76,79.8,79.73,79.79,34500.0,66.094,66.1272,66.0692,66.1189,34500.0
2014-10-01 14:20:00,79.78,79.91,79.75,79.91,37100.0,66.1106,66.2183,66.0857,66.2183,37100.0
2014-10-01 14:25:00,79.91,79.95,79.88,79.9,40300.0,66.2183,66.2515,66.1935,66.21,40300.0
2014-10-01 14:30:00,79.9,79.91,79.81,79.86,69400.0,66.21,66.2183,66.1355,66.1769,69400.0
2014-10-01 14:35:00,79.87,79.93,79.87,79.92,27400.0,66.1852,66.2349,66.1852,66.2266,27400.0
2014-10-01 14:40:00,79.91,79.91,79.83,79.87,21300.0,66.2183,66.2183,66.152,66.1852,21300.0
2014-10-01 14:45:00,79.87,79.87,79.83,79.86,14500.0,66.1852,66.1852,66.152,66.1769,14500.0
2014-10-01 14:50:00,79.86,79.87,79.79,79.86,16200.0,66.1769,66.1852,66.1189,66.1769,16200.0
2014-10-01 14:55:00,79.85,79.85,79.7,79.72,42400.0,66.1686,66.1686,66.0443,66.0609,42400.0
2014-10-01 15:00:00,79.73,79.79,79.66,79.7,84900.0,66.0692,66.1189,66.0112,66.0443,84900.0
2014-10-01 15:05:00,79.7,79.75,79.59,79.59,53900.0,66.0443,66.0857,65.9532,65.9532,53900.0
2014-10-01 15:10:00,79.6,79.66,79.54,79.6,51900.0,65.9614,66.0112,65.9117,65.9614,51900.0
2014-10-01 15:15:00,79.61,79.69,79.59,79.66,69800.0,65.9697,66.036,65.9532,66.0112,69800.0
2014-10-01 15:20:00,79.65,79.68,79.55,79.55,57700.0,66.0029,66.0277,65.92,65.92,57700.0
2014-10-01 15:25:00,79.56,79.74,79.55,79.7,73800.0,65.9283,66.0774,65.92,66.0443,73800.0
2014-10-01 15:30:00,79.7,79.87,79.7,79.79,93900.0,66.0443,66.1852,66.0443,66.1189,93900.0
2014-10-01 15:35:00,79.79,79.84,79.77,79.84,64800.0,66.1189,66.1603,66.1023,66.1603,64800.0
2014-10-01 15:40:00,79.84,79.9,79.82,79.86,80600.0,66.1603,66.21,66.1437,66.1769,80600.0
2014-10-01 15:45:00,79.87,79.9,79.84,79.86,98800.0,66.1852,66.21,66.1603,66.1769,98800.0
2014-10-01 15:50:00,79.86,79.88,79.79,79.84,129100.0,66.1769,66.1935,66.1189,66.1603,129100.0
2014-10-01 15:55:00,79.83,79.86,79.72,79.72,272500.0,66.152,66.1769,66.0609,66.0609,272500.0
2014-10-02 09:30:00,79.49,79.61,79.04,79.11,172500.0,65.8703,65.9697,65.4974,65.5554,172500.0
2014-10-02 09:35:00,79.13,79.52,79.09,79.38,128300.0,65.572,65.8951,65.5388,65.7791,128300.0
2014-10-02 09:40:00,79.39,79.5,79.27,79.27,74400.0,65.7874,65.8786,65.688,65.688,74400.0
2014-10-02 09:45:00,79.25,79.3,79.13,79.24,77400.0,65.6714,65.7128,65.572,65.6631,77400.0
2014-10-02 09:50:00,79.24,79.37,79.24,79.28,40300.0,65.6631,65.7708,65.6631,65.6963,40300.0
2014-10-02 09:55:00,79.29,79.35,79.27,79.33,32700.0,65.7046,65.7543,65.688,65.7377,32700.0
2014-10-02 10:00:00,79.34,79.38,79.24,79.26,44700.0,65.746,65.7791,65.6631,65.6797,44700.0
2014-10-02 10:05:00,79.26,79.44,79.19,79.41,19300.0,65.6797,65.8289,65.6217,65.804,19300.0
2014-10-02 10:10:00,79.39,79.42,79.24,79.25,25200.0,65.7874,65.8123,65.6631,65.6714,25200.0
2014-10-02 10:15:00,79.26,79.38,79.25,79.32,17500.0,65.6797,65.7791,65.6714,65.7294,17500.0
2014-10-02 10:20:00,79.32,79.37,79.27,79.3,72900.0,65.7294,65.7708,65.688,65.7128,72900.0
2014-10-02 10:25:00,79.31,79.37,79.22,79.24,30900.0,65.7211,65.7708,65.6465,65.6631,30900.0
2014-10-02 10:30:00,79.23,79.23,79.0,79.01,25500.0,65.6548,65.6548,65.4642,65.4725,25500.0
2014-10-02 10:35:00,79.0,79.12,78.98,79.11,24200.0,65.4642,65.5637,65.4477,65.5554,24200.0
2014-10-02 10:40:00,79.1,79.12,78.97,79.0,37100.0,65.5471,65.5637,65.4394,65.4642,37100.0
2014-10-02 10:45:00,78.99,79.17,78.98,79.17,19200.0,65.456,65.6051,65.4477,65.6051,19200.0
2014-10-02 10:50:00,79.17,79.18,79.07,79.07,27100.0,65.6051,65.6134,65.5222,65.5222,27100.0
2014-10-02 10:55:00,79.08,79.13,79.04,79.1,16300.0,65.5305,65.572,65.4974,65.5471,16300.0
2014-10-02 11:00:00,79.1,79.12,79.03,79.08,52400.0,65.5471,65.5637,65.4891,65.5305,52400.0
2014-10-02 11:05:00,79.08,79.11,79.01,79.03,17700.0,65.5305,65.5554,65.4725,65.4891,17700.0
2014-10-02 11:10:00,79.06,79.09,78.99,79.09,37800.0,65.514,65.5388,65.456,65.5388,37800.0
2014-10-02 11:15:00,79.09,79.1,79.0,79.01,16200.0,65.5388,65.5471,65.4642,65.4725,16200.0
2014-10-02 11:20:00,79.02,79.03,78.99,79.02,89700.0,65.4808,65.4891,65.456,65.4808,89700.0
2014-10-02 11:25:00,79.04,79.04,78.97,78.98,38800.0,65.4974,65.4974,65.4394,65.4477,38800.0
2014-10-02 11:30:00,78.98,79.02,78.89,78.99,31700.0,65.4477,65.4808,65.3731,65.456,31700.0
2014-10-02 11:35:00,78.98,78.98,78.91,78.96,30400.0,65.4477,65.4477,65.3897,65.4311,30400.0
2014-10-02 11:40:00,78.97,78.98,78.75,78.82,28200.0,65.4394,65.4477,65.2571,65.3151,28200.0
2014-10-02 11:45:00,78.83,78.86,78.76,78.8,20100.0,65.3234,65.3482,65.2654,65.2985,20100.0
2014-10-02 11:50:00,78.79,78.97,78.75,78.96,14900.0,65.2902,65.4394,65.2571,65.4311,14900.0
2014-10-02 11:55:00,78.95,78.98,78.86,78.89,15900.0,65.4228,65.4477,65.3482,65.3731,15900.0
2014-10-02 12:00:00,78.91,78.91,78.87,78.89,10100.0,65.3897,65.3897,65.3565,65.3731,10100.0
2014-10-02 12:05:00,78.9,78.96,78.87,78.95,15900.0,65.3814,65.4311,65.3565,65.4228,15900.0
2014-10-02 12:10:00,78.97,78.99,78.88,78.92,14500.0,65.4394,65.456,65.3648,65.3979,14500.0
2014-10-02 12:15:00,78.93,78.96,78.86,78.9,62900.0,65.4062,65.4311,65.3482,65.3814,62900.0
2014-10-02 12:20:00,78.89,78.96,78.88,78.94,5400.0,65.3731,65.4311,65.3648,65.4145,5400.0
2014-10-02 12:25:00,78.97,78.99,78.94,78.98,8800.0,65.4394,65.456,65.4145,65.4477,8800.0
2014-10-02 12:30:00,78.98,79.0,78.85,78.92,21500.0,65.4477,65.4642,65.3399,65.3979,21500.0
2014-10-02 12:35:00,78.92,78.94,78.88,78.9,10900.0,65.3979,65.4145,65.3648,65.3814,10900.0
2014-10-02 12:40:00,78.9,79.0,78.86,78.97,11900.0,65.3814,65.4642,65.3482,65.4394,11900.0
2014-10-02 12:45:00,78.97,79.01,78.93,78.96,17000.0,65.4394,65.4725,65.4062,65.4311,17000.0
2014-10-02 12:50:00,78.96,79.07,78.94,79.02,32300.0,65.4311,65.5222,65.4145,65.4808,32300.0
2014-10-02 12:55:00,79.0,79.06,78.96,79.04,20800.0,65.4642,65.514,65.4311,65.4974,20800.0
2014-10-02 13:00:00,79.04,79.11,79.0,79.11,12900.0,65.4974,65.5554,65.4642,65.5554,12900.0
2014-10-02 13:05:00,79.12,79.17,79.02,79.09,19700.0,65.5637,65.6051,65.4808,65.5388,19700.0
2014-10-02 13:10:00,79.1,79.16,79.09,79.15,14200.0,65.5471,65.5968,65.5388,65.5885,14200.0
2014-10-02 13:15:00,79.16,79.23,79.15,79.21,17000.0,65.5968,65.6548,65.5885,65.6383,17000.0
2014-10-02 13:20:00,79.22,79.3,79.18,79.27,26100.0,65.6465,65.7128,65.6134,65.688,26100.0
2014-10-02 13:25:00,79.24,79.36,79.24,79.32,27400.0,65.6631,65.7626,65.6631,65.7294,27400.0
2014-10-02 13:30:00,79.34,79.38,79.27,79.31,29600.0,65.746,65.7791,65.688,65.7211,29600.0
2014-10-02 13:35:00,79.32,79.32,79.24,79.28,17000.0,65.7294,65.7294,65.6631,65.6963,17000.0
2014-10-02 13:40:00,79.29,79.35,79.26,79.31,16400.0,65.7046,65.7543,65.6797,65.7211,16400.0
2014-10-02 13:45:00,79.31,79.38,79.3,79.3,13700.0,65.7211,65.7791,65.7128,65.7128,13700.0
2014-10-02 13:50:00,79.3,79.45,79.29,79.45,15600.0,65.7128,65.8371,65.7046,65.8371,15600.0
2014-10-02 13:55:00,79.46,79.52,79.45,79.45,72800.0,65.8454,65.8951,65.8371,65.8371,72800.0
2014-10-02 14:00:00,79.45,79.57,79.45,79.54,34700.0,65.8371,65.9366,65.8371,65.9117,34700.0
2014-10-02 14:05:00,79.54,79.77,79.5,79.75,35000.0,65.9117,66.1023,65.8786,66.0857,35000.0
2014-10-02 14:10:00,79.76,79.81,79.7,79.8,26200.0,66.094,66.1355,66.0443,66.1272,26200.0
2014-10-02 14:15:00,79.8,79.8,79.71,79.72,25100.0,66.1272,66.1272,66.0526,66.0609,25100.0
2014-10-02 14:20:00,79.72,79.74,79.66,79.69,34900.0,66.0609,66.0774,66.0112,66.036,34900.0
2014-10-02 14:25:00,79.68,79.74,79.63,79.74,28200.0,66.0277,66.0774,65.9863,66.0774,28200.0
2014-10-02 14:30:00,79.74,79.74,79.55,79.57,25000.0,66.0774,66.0774,65.92,65.9366,25000.0
2014-10-02 14:35:00,79.57,79.65,79.55,79.61,22600.0,65.9366,66.0029,65.92,65.9697,22600.0
2014-10-02 14:40:00,79.62,79.67,79.58,79.65,28100.0,65.978,66.0194,65.9449,66.0029,28100.0
2014-10-02 14:45:00,79.66,79.7,79.63,79.67,30000.0,66.0112,66.0443,65.9863,66.0194,30000.0
2014-10-02 14:50:00,79.67,79.74,79.65,79.71,37900.0,66.0194,66.0774,66.0029,66.0526,37900.0
2014-10-02 14:55:00,79.72,79.73,79.63,79.64,20000.0,66.0609,66.0692,65.9863,65.9946,20000.0
2014-10-02 15:00:00,79.64,79.68,79.61,79.67,32100.0,65.9946,66.0277,65.9697,66.0194,32100.0
2014-10-02 15:05:00,79.68,79.72,79.55,79.57,28700.0,66.0277,66.0609,65.92,65.9366,28700.0
2014-10-02 15:10:00,79.57,79.6,79.49,79.49,38100.0,65.9366,65.9614,65.8703,65.8703,38100.0
2014-10-02 15:15:00,79.49,79.52,79.36,79.36,42100.0,65.8703,65.8951,65.7626,65.7626,42100.0
2014-10-02 15:20:00,79.38,79.48,79.38,79.45,20400.0,65.7791,65.862,65.7791,65.8371,20400.0
2014-10-02 15:25:00,79.45,79.5,79.44,79.48,23100.0,65.8371,65.8786,65.8289,65.862,23100.0
2014-10-02 15:30:00,79.46,79.48,79.4,79.44,43000.0,65.8454,65.862,65.7957,65.8289,43000.0
2014-10-02 15:35:00,79.43,79.56,79.43,79.56,42100.0,65.8206,65.9283,65.8206,65.9283,42100.0
2014-10-02 15:40:00,79.56,79.56,79.47,79.48,45600.0,65.9283,65.9283,65.8537,65.862,45600.0
2014-10-02 15:45:00,79.49,79.58,79.45,79.52,61000.0,65.8703,65.9449,65.8371,65.8951,61000.0
2014-10-02 15:50:00,79.55,79.62,79.46,79.48,83600.0,65.92,65.978,65.8454,65.862,83600.0
2014-10-02 15:55:00,79.47,79.5,79.41,79.41,132900.0,65.8537,65.8786,65.804,65.804,132900.0
2014-10-03 09:30:00,80.0,80.37,80.0,80.26,93000.0,66.2929,66.5995,66.2929,66.5084,93000.0
2014-10-03 09:35:00,80.26,80.43,80.12,80.28,84500.0,66.5084,66.6492,66.3923,66.5249,84500.0
2014-10-03 09:40:00,80.3,80.6,80.15,80.49,85000.0,66.5415,66.7901,66.4172,66.6989,85000.0
2014-10-03 09:45:00,80.49,80.63,80.37,80.45,77500.0,66.6989,66.815,66.5995,66.6658,77500.0
2014-10-03 09:50:00,80.45,80.48,80.34,80.37,29000.0,66.6658,66.6907,66.5746,66.5995,29000.0
2014-10-03 09:55:00,80.41,80.48,80.34,80.34,24300.0,66.6327,66.6907,66.5746,66.5746,24300.0
2014-10-03 10:00:00,80.39,80.47,80.33,80.41,33600.0,66.6161,66.6824,66.5664,66.6327,33600.0
2014-10-03 10:05:00,80.45,80.46,80.27,80.3,38800.0,66.6658,66.6741,66.5166,66.5415,38800.0
2014-10-03 10:10:00,80.3,80.31,80.16,80.19,36500.0,66.5415,66.5498,66.4255,66.4503,36500.0
2014-10-03 10:15:00,80.19,80.23,80.13,80.2,25500.0,66.4503,66.4835,66.4006,66.4586,25500.0
2014-10-03 10:20:00,80.21,80.27,80.11,80.18,22200.0,66.4669,66.5166,66.3841,66.4421,22200.0
2014-10-03 10:25:00,80.18,80.23,80.1,80.16,25700.0,66.4421,66.4835,66.3758,66.4255,25700.0
2014-10-03 10:30:00,80.18,80.24,80.14,80.19,23200.0,66.4421,66.4918,66.4089,66.4503,23200.0
2014-10-03 10:35:00,80.19,80.24,80.15,80.19,20600.0,66.4503,66.4918,66.4172,66.4503,20600.0
2014-10-03 10:40:00,80.21,80.24,80.12,80.19,13900.0,66.4669,66.4918,66.3923,66.4503,13900.0
2014-10-03 10:45:00,80.18,80.25,80.18,80.23,17900.0,66.4421,66.5001,66.4421,66.4835,17900.0
2014-10-03 10:50:00,80.24,80.32,80.19,80.3,14100.0,66.4918,66.5581,66.4503,66.5415,14100.0
2014-10-03 10:55:00,80.3,80.3,80.22,80.28,16400.0,66.5415,66.5415,66.4752,66.5249,16400.0
2014-10-03 11:00:00,80.26,80.33,80.23,80.33,14600.0,66.5084,66.5664,66.4835,66.5664,14600.0
2014-10-03 11:05:00,80.33,80.43,80.33,80.43,17200.0,66.5664,66.6492,66.5664,66.6492,17200.0
2014-10-03 11:10:00,80.43,80.46,80.34,80.39,12500.0,66.6492,66.6741,66.5746,66.6161,12500.0
2014-10-03 11:15:00,80.38,80.44,80.34,80.35,19400.0,66.6078,66.6575,66.5746,66.5829,19400.0
2014-10-03 11:20:00,80.35,80.38,80.28,80.28,16000.0,66.5829,66.6078,66.5249,66.5249,16000.0
2014-10-03 11:25:00,80.29,80.39,80.29,80.36,12600.0,66.5332,66.6161,66.5332,66.5912,12600.0
2014-10-03 11:30:00,80.4,80.4,80.27,80.32,11300.0,66.6244,66.6244,66.5166,66.5581,11300.0
2014-10-03 11:35:00,80.35,80.38,80.33,80.37,12300.0,66.5829,66.6078,66.5664,66.5995,12300.0
2014-10-03 11:40:00,80.38,80.38,80.29,80.3,10800.0,66.6078,66.6078,66.5332,66.5415,10800.0
2014-10-03 11:45:00,80.3,80.34,80.27,80.29,10600.0,66.5415,66.5746,66.5166,66.5332,10600.0
2014-10-03 11:50:00,80.27,80.28,80.23,80.25,16000.0,66.5166,66.5249,66.4835,66.5001,16000.0
2014-10-03 11:55:00,80.27,80.31,80.23,80.25,13100.0,66.5166,66.5498,66.4835,66.5001,13100.0
2014-10-03 12:00:00,80.23,80.27,80.2,80.23,21700.0,66.4835,66.5166,66.4586,66.4835,21700.0
2014-10-03 12:05:00,80.22,80.22,80.14,80.15,19800.0,66.4752,66.4752,66.4089,66.4172,19800.0
2014-10-03 12:10:00,80.15,80.27,80.15,80.22,11000.0,66.4172,66.5166,66.4172,66.4752,11000.0
2014-10-03 12:15:00,80.22,80.26,80.17,80.25,12500.0,66.4752,66.5084,66.4338,66.5001,12500.0
2014-10-03 12:20:00,80.25,80.3,80.24,80.27,29800.0,66.5001,66.5415,66.4918,66.5166,29800.0
2014-10-03 12:25:00,80.29,80.41,80.27,80.38,32500.0,66.5332,66.6327,66.5166,66.6078,32500.0
2014-10-03 12:30:00,80.4,80.44,80.4,80.44,10600.0,66.6244,66.6575,66.6244,66.6575,10600.0
2014-10-03 12:35:00,80.45,80.5,80.4,80.49,29400.0,66.6658,66.7072,66.6244,66.6989,29400.0
2014-10-03 12:40:00,80.5,80.6,80.48,80.6,20500.0,66.7072,66.7901,66.6907,66.7901,20500.0
2014-10-03 12:45:00,80.59,80.6,80.52,80.59,18200.0,66.7818,66.7901,66.7238,66.7818,18200.0
2014-10-03 12:50:00,80.57,80.59,80.53,80.59,7200.0,66.7652,66.7818,66.7321,66.7818,7200.0
2014-10-03 12:55:00,80.6,80.62,80.53,80.57,13500.0,66.7901,66.8067,66.7321,66.7652,13500.0
2014-10-03 13:00:00,80.55,80.57,80.44,80.45,15800.0,66.7487,66.7652,66.6575,66.6658,15800.0
2014-10-03 13:05:00,80.44,80.48,80.44,80.47,9700.0,66.6575,66.6907,66.6575,66.6824,9700.0
2014-10-03 13:10:00,80.48,80.52,80.45,80.45,27100.0,66.6907,66.7238,66.6658,66.6658,27100.0
2014-10-03 13:15:00,80.44,80.45,80.38,80.4,19500.0,66.6575,66.6658,66.6078,66.6244,19500.0
2014-10-03 13:20:00,80.41,80.43,80.36,80.42,13000.0,66.6327,66.6492,66.5912,66.6409,13000.0
2014-10-03 13:25:00,80.43,80.46,80.43,80.43,12000.0,66.6492,66.6741,66.6492,66.6492,12000.0
2014-10-03 13:30:00,80.43,80.45,80.4,80.4,7900.0,66.6492,66.6658,66.6244,66.6244,7900.0
2014-10-03 13:35:00,80.4,80.41,80.37,80.4,13000.0,66.6244,66.6327,66.5995,66.6244,13000.0
2014-10-03 13:40:00,80.4,80.4,80.35,80.38,6600.0,66.6244,66.6244,66.5829,66.6078,6600.0
2014-10-03 13:45:00,80.39,80.4,80.33,80.38,9900.0,66.6161,66.6244,66.5664,66.6078,9900.0
2014-10-03 13:50:00,80.39,80.47,80.39,80.45,21700.0,66.6161,66.6824,66.6161,66.6658,21700.0
2014-10-03 13:55:00,80.47,80.48,80.43,80.43,11500.0,66.6824,66.6907,66.6492,66.6492,11500.0
2014-10-03 14:00:00,80.44,80.51,80.44,80.5,19700.0,66.6575,66.7155,66.6575,66.7072,19700.0
2014-10-03 14:05:00,80.51,80.52,80.46,80.49,14000.0,66.7155,66.7238,66.6741,66.6989,14000.0
2014-10-03 14:10:00,80.48,80.52,80.47,80.48,13700.0,66.6907,66.7238,66.6824,66.6907,13700.0
2014-10-03 14:15:00,80.48,80.48,80.44,80.46,10700.0,66.6907,66.6907,66.6575,66.6741,10700.0
2014-10-03 14:20:00,80.47,80.51,80.44,80.48,16200.0,66.6824,66.7155,66.6575,66.6907,16200.0
2014-10-03 14:25:00,80.49,80.52,80.45,80.47,22600.0,66.6989,66.7238,66.6658,66.6824,22600.0
2014-10-03 14:30:00,80.47,80.49,80.45,80.48,20500.0,66.6824,66.6989,66.6658,66.6907,20500.0
2014-10-03 14:35:00,80.48,80.49,80.45,80.45,19100.0,66.6907,66.6989,66.6658,66.6658,19100.0
2014-10-03 14:40:00,80.46,80.51,80.45,80.48,20100.0,66.6741,66.7155,66.6658,66.6907,20100.0
2014-10-03 14:45:00,80.48,80.5,80.46,80.48,20500.0,66.6907,66.7072,66.6741,66.6907,20500.0
2014-10-03 14:50:00,80.48,80.52,80.47,80.48,17900.0,66.6907,66.7238,66.6824,66.6907,17900.0
2014-10-03 14:55:00,80.47,80.48,80.43,80.47,17600.0,66.6824,66.6907,66.6492,66.6824,17600.0
2014-10-03 15:00:00,80.47,80.55,80.47,80.53,32400.0,66.6824,66.7487,66.6824,66.7321,32400.0
2014-10-03 15:05:00,80.52,80.53,80.44,80.45,16000.0,66.7238,66.7321,66.6575,66.6658,16000.0
2014-10-03 15:10:00,80.47,80.52,80.41,80.45,38800.0,66.6824,66.7238,66.6327,66.6658,38800.0
2014-10-03 15:15:00,80.46,80.49,80.45,80.46,19100.0,66.6741,66.6989,66.6658,66.6741,19100.0
2014-10-03 15:20:00,80.46,80.51,80.45,80.49,35900.0,66.6741,66.7155,66.6658,66.6989,35900.0
2014-10-03 15:25:00,80.49,80.53,80.45,80.47,22200.0,66.6989,66.7321,66.6658,66.6824,22200.0
2014-10-03 15:30:00,80.46,80.47,80.41,80.45,35300.0,66.6741,66.6824,66.6327,66.6658,35300.0
2014-10-03 15:35:00,80.45,80.49,80.44,80.47,66100.0,66.6658,66.6989,66.6575,66.6824,66100.0
2014-10-03 15:40:00,80.48,80.48,80.42,80.45,59600.0,66.6907,66.6907,66.6409,66.6658,59600.0
2014-10-03 15:45:00,80.47,80.51,80.44,80.49,91000.0,66.6824,66.7155,66.6575,66.6989,91000.0
2014-10-03 15:50:00,80.5,80.5,80.43,80.46,111800.0,66.7072,66.7072,66.6492,66.6741,111800.0
2014-10-03 15:55:00,80.46,80.46,80.31,80.32,161100.0,66.6741,66.6741,66.5498,66.5581,161100.0
2014-10-06 09:30:00,80.4,80.64,80.39,80.44,98800.0,66.6244,66.8232,66.6161,66.6575,98800.0
2014-10-06 09:35:00,80.48,80.75,80.48,80.61,32700.0,66.6907,66.9144,66.6907,66.7984,32700.0
2014-10-06 09:40:00,80.63,80.75,80.58,80.69,27700.0,66.815,66.9144,66.7735,66.8647,27700.0
2014-10-06 09:45:00,80.71,80.75,80.62,80.68,16100.0,66.8813,66.9144,66.8067,66.8564,16100.0
2014-10-06 09:50:00,80.68,80.7,80.59,80.64,27000.0,66.8564,66.873,66.7818,66.8232,27000.0
2014-10-06 09:55:00,80.65,80.73,80.62,80.66,16500.0,66.8315,66.8978,66.8067,66.8398,16500.0
2014-10-06 10:00:00,80.67,80.7,80.63,80.68,19300.0,66.8481,66.873,66.815,66.8564,19300.0
2014-10-06 10:05:00,80.67,80.76,80.66,80.76,15200.0,66.8481,66.9227,66.8398,66.9227,15200.0
2014-10-06 10:10:00,80.75,80.87,80.74,80.74,33900.0,66.9144,67.0138,66.9061,66.9061,33900.0
2014-10-06 10:15:00,80.72,80.75,80.64,80.71,15100.0,66.8895,66.9144,66.8232,66.8813,15100.0
2014-10-06 10:20:00,80.7,80.76,80.68,80.76,22100.0,66.873,66.9227,66.8564,66.9227,22100.0
2014-10-06 10:25:00,80.75,80.78,80.68,80.75,14300.0,66.9144,66.9393,66.8564,66.9144,14300.0
2014-10-06 10:30:00,80.72,80.82,80.69,80.82,23100.0,66.8895,66.9724,66.8647,66.9724,23100.0
2014-10-06 10:35:00,80.82,80.93,80.81,80.9,25400.0,66.9724,67.0636,66.9641,67.0387,25400.0
2014-10-06 10:40:00,80.9,80.95,80.89,80.91,29100.0,67.0387,67.0801,67.0304,67.047,29100.0
2014-10-06 10:45:00,80.9,80.92,80.81,80.81,16700.0,67.0387,67.0553,66.9641,66.9641,16700.0
2014-10-06 10:50:00,80.81,80.81,80.69,80.7,41500.0,66.9641,66.9641,66.8647,66.873,41500.0
2014-10-06 10:55:00,80.7,80.74,80.66,80.71,21200.0,66.873,66.9061,66.8398,66.8813,21200.0
2014-10-06 11:00:00,80.7,80.74,80.65,80.74,11300.0,66.873,66.9061,66.8315,66.9061,11300.0
2014-10-06 11:05:00,80.74,80.8,80.69,80.79,20500.0,66.9061,66.9558,66.8647,66.9475,20500.0
2014-10-06 11:10:00,80.79,80.8,80.73,80.77,116900.0,66.9475,66.9558,66.8978,66.931,116900.0
2014-10-06 11:15:00,80.76,80.82,80.7,80.8,29400.0,66.9227,66.9724,66.873,66.9558,29400.0
2014-10-06 11:20:00,80.8,80.82,80.75,80.78,20100.0,66.9558,66.9724,66.9144,66.9393,20100.0
2014-10-06 11:25:00,80.8,80.81,80.71,80.73,20700.0,66.9558,66.9641,66.8813,66.8978,20700.0
2014-10-06 11:30:00,80.74,80.88,80.72,80.82,29700.0,66.9061,67.0221,66.8895,66.9724,29700.0
2014-10-06 11:35:00,80.82,80.85,80.72,80.72,17900.0,66.9724,66.9973,66.8895,66.8895,17900.0
2014-10-06 11:40:00,80.72,80.72,80.54,80.54,18400.0,66.8895,66.8895,66.7404,66.7404,18400.0
2014-10-06 11:45:00,80.54,80.54,80.38,80.44,21400.0,66.7404,66.7404,66.6078,66.6575,21400.0
2014-10-06 11:50:00,80.44,80.52,80.44,80.5,38700.0,66.6575,66.7238,66.6575,66.7072,38700.0
2014-10-06 11:55:00,80.48,80.52,80.39,80.52,17900.0,66.6907,66.7238,66.6161,66.7238,17900.0
2014-10-06 12:00:00,80.51,80.61,80.51,80.6,22000.0,66.7155,66.7984,66.7155,66.7901,22000.0
2014-10-06 12:05:00,80.6,80.68,80.59,80.66,17700.0,66.7901,66.8564,66.7818,66.8398,17700.0
2014-10-06 12:10:00,80.65,80.68,80.62,80.63,11300.0,66.8315,66.8564,66.8067,66.815,11300.0
2014-10-06 12:15:00,80.63,80.73,80.62,80.72,14900.0,66.815,66.8978,66.8067,66.8895,14900.0
2014-10-06 12:20:00,80.7,80.74,80.65,80.66,27400.0,66.873,66.9061,66.8315,66.8398,27400.0
2014-10-06 12:25:00,80.67,80.72,80.63,80.64,20200.0,66.8481,66.8895,66.815,66.8232,20200.0
2014-10-06 12:30:00,80.65,80.66,80.53,80.56,19500.0,66.8315,66.8398,66.7321,66.757,19500.0
2014-10-06 12:35:00,80.57,80.59,80.49,80.54,9200.0,66.7652,66.7818,66.6989,66.7404,9200.0
2014-10-06 12:40:00,80.52,80.56,80.39,80.41,10900.0,66.7238,66.757,66.6161,66.6327,10900.0
2014-10-06 12:45:00,80.42,80.42,80.34,80.36,12800.0,66.6409,66.6409,66.5746,66.5912,12800.0
2014-10-06 12:50:00,80.35,80.37,80.27,80.29,12800.0,66.5829,66.5995,66.5166,66.5332,12800.0
2014-10-06 12:55:00,80.29,80.36,80.23,80.33,29200.0,66.5332,66.5912,66.4835,66.5664,29200.0
2014-10-06 13:00:00,80.33,80.41,80.26,80.4,15500.0,66.5664,66.6327,66.5084,66.6244,15500.0
2014-10-06 13:05:00,80.39,80.42,80.38,80.4,7400.0,66.6161,66.6409,66.6078,66.6244,7400.0
2014-10-06 13:10:00,80.4,80.48,80.39,80.47,15200.0,66.6244,66.6907,66.6161,66.6824,15200.0
2014-10-06 13:15:00,80.46,80.54,80.44,80.5,10900.0,66.6741,66.7404,66.6575,66.7072,10900.0
2014-10-06 13:20:00,80.48,80.57,80.48,80.57,12800.0,66.6907,66.7652,66.6907,66.7652,12800.0
2014-10-06 13:25:00,80.58,80.63,80.52,80.54,16600.0,66.7735,66.815,66.7238,66.7404,16600.0
2014-10-06 13:30:00,80.55,80.58,80.5,80.57,11500.0,66.7487,66.7735,66.7072,66.7652,11500.0
2014-10-06 13:35:00,80.57,80.6,80.54,80.6,9200.0,66.7652,66.7901,66.7404,66.7901,9200.0
2014-10-06 13:40:00,80.6,80.63,80.57,80.63,13200.0,66.7901,66.815,66.7652,66.815,13200.0
2014-10-06 13:45:00,80.63,80.63,80.58,80.58,13100.0,66.815,66.815,66.7735,66.7735,13100.0
2014-10-06 13:50:00,80.57,80.63,80.54,80.62,14600.0,66.7652,66.815,66.7404,66.8067,14600.0
2014-10-06 13:55:00,80.62,80.66,80.58,80.61,41600.0,66.8067,66.8398,66.7735,66.7984,41600.0
2014-10-06 14:00:00,80.61,80.66,80.57,80.65,13600.0,66.7984,66.8398,66.7652,66.8315,13600.0
2014-10-06 14:05:00,80.64,80.69,80.56,80.57,23400.0,66.8232,66.8647,66.757,66.7652,23400.0
2014-10-06 14:10:00,80.58,80.6,80.5,80.57,39500.0,66.7735,66.7901,66.7072,66.7652,39500.0
2014-10-06 14:15:00,80.57,80.66,80.55,80.63,18000.0,66.7652,66.8398,66.7487,66.815,18000.0
2014-10-06 14:20:00,80.63,80.75,80.63,80.75,21000.0,66.815,66.9144,66.815,66.9144,21000.0
2014-10-06 14:25:00,80.76,80.77,80.67,80.7,19100.0,66.9227,66.931,66.8481,66.873,19100.0
2014-10-06 14:30:00,80.7,80.76,80.69,80.73,22700.0,66.873,66.9227,66.8647,66.8978,22700.0
2014-10-06 14:35:00,80.73,80.79,80.73,80.77,20100.0,66.8978,66.9475,66.8978,66.931,20100.0
2014-10-06 14:40:00,80.77,80.77,80.7,80.74,16000.0,66.931,66.931,66.873,66.9061,16000.0
2014-10-06 14:45:00,80.73,80.8,80.73,80.75,18800.0,66.8978,66.9558,66.8978,66.9144,18800.0
2014-10-06 14:50:00,80.74,80.78,80.74,80.75,20300.0,66.9061,66.9393,66.9061,66.9144,20300.0
2014-10-06 14:55:00,80.75,80.75,80.68,80.69,31300.0,66.9144,66.9144,66.8564,66.8647,31300.0
2014-10-06 15:00:00,80.68,80.7,80.61,80.61,26800.0,66.8564,66.873,66.7984,66.7984,26800.0
2014-10-06 15:05:00,80.61,80.65,80.51,80.54,26200.0,66.7984,66.8315,66.7155,66.7404,26200.0
2014-10-06 15:10:00,80.54,80.56,80.49,80.49,23900.0,66.7404,66.757,66.6989,66.6989,23900.0
2014-10-06 15:15:00,80.5,80.61,80.5,80.6,24600.0,66.7072,66.7984,66.7072,66.7901,24600.0
2014-10-06 15:20:00,80.59,80.75,80.57,80.72,49500.0,66.7818,66.9144,66.7652,66.8895,49500.0
2014-10-06 15:25:00,80.72,80.76,80.69,80.76,31900.0,66.8895,66.9227,66.8647,66.9227,31900.0
2014-10-06 15:30:00,80.76,80.78,80.7,80.75,60900.0,66.9227,66.9393,66.873,66.9144,60900.0
2014-10-06 15:35:00,80.74,80.82,80.71,80.78,48300.0,66.9061,66.9724,66.8813,66.9393,48300.0
2014-10-06 15:40:00,80.77,80.78,80.73,80.76,48700.0,66.931,66.9393,66.8978,66.9227,48700.0
2014-10-06 15:45:00,80.76,80.77,80.7,80.73,68500.0,66.9227,66.931,66.873,66.8978,68500.0
2014-10-06 15:50:00,80.73,80.79,80.71,80.75,89300.0,66.8978,66.9475,66.8813,66.9144,89300.0
2014-10-06 15:55:00,80.77,80.78,80.68,80.72,144200.0,66.931,66.9393,66.8564,66.8895,144200.0
2014-10-07 09:30:00,80.51,80.56,80.07,80.25,60600.0,66.7155,66.757,66.3509,66.5001,60600.0
2014-10-07 09:35:00,80.25,80.27,80.05,80.09,28300.0,66.5001,66.5166,66.3343,66.3675,28300.0
2014-10-07 09:40:00,80.07,80.25,80.07,80.25,25700.0,66.3509,66.5001,66.3509,66.5001,25700.0
2014-10-07 09:45:00,80.25,80.36,80.16,80.36,26100.0,66.5001,66.5912,66.4255,66.5912,26100.0
2014-10-07 09:50:00,80.35,80.38,80.29,80.3,18700.0,66.5829,66.6078,66.5332,66.5415,18700.0
2014-10-07 09:55:00,80.3,80.39,80.24,80.34,58500.0,66.5415,66.6161,66.4918,66.5746,58500.0
2014-10-07 10:00:00,80.34,80.48,80.33,80.44,15200.0,66.5746,66.6907,66.5664,66.6575,15200.0
2014-10-07 10:05:00,80.44,80.49,80.4,80.49,13000.0,66.6575,66.6989,66.6244,66.6989,13000.0
2014-10-07 10:10:00,80.5,80.53,80.32,80.32,11600.0,66.7072,66.7321,66.5581,66.5581,11600.0
2014-10-07 10:15:00,80.3,80.36,80.2,80.25,29900.0,66.5415,66.5912,66.4586,66.5001,29900.0
2014-10-07 10:20:00,80.28,80.28,80.19,80.26,10100.0,66.5249,66.5249,66.4503,66.5084,10100.0
2014-10-07 10:25:00,80.25,80.31,80.23,80.31,12500.0,66.5001,66.5498,66.4835,66.5498,12500.0
2014-10-07 10:30:00,80.31,80.5,80.31,80.42,34300.0,66.5498,66.7072,66.5498,66.6409,34300.0
2014-10-07 10:35:00,80.44,80.44,80.37,80.37,7800.0,66.6575,66.6575,66.5995,66.5995,7800.0
2014-10-07 10:40:00,80.36,80.46,80.36,80.41,12500.0,66.5912,66.6741,66.5912,66.6327,12500.0
2014-10-07 10:45:00,80.41,80.45,80.29,80.32,15600.0,66.6327,66.6658,66.5332,66.5581,15600.0
2014-10-07 10:50:00,80.33,80.34,80.2,80.22,22100.0,66.5664,66.5746,66.4586,66.4752,22100.0
2014-10-07 10:55:00,80.23,80.23,80.01,80.01,20400.0,66.4835,66.4835,66.3012,66.3012,20400.0
2014-10-07 11:00:00,80.01,80.03,79.9,79.92,13200.0,66.3012,66.3178,66.21,66.2266,13200.0
2014-10-07 11:05:00,79.93,79.96,79.92,79.95,16200.0,66.2349,66.2598,66.2266,66.2515,16200.0
2014-10-07 11:10:00,79.95,79.97,79.91,79.92,14600.0,66.2515,66.268,66.2183,66.2266,14600.0
2014-10-07 11:15:00,79.92,79.92,79.72,79.74,39100.0,66.2266,66.2266,66.0609,66.0774,39100.0
2014-10-07 11:20:00,79.74,79.77,79.7,79.7,26900.0,66.0774,66.1023,66.0443,66.0443,26900.0
2014-10-07 11:25:00,79.69,79.76,79.66,79.67,21700.0,66.036,66.094,66.0112,66.0194,21700.0
2014-10-07 11:30:00,79.66,79.7,79.62,79.67,40400.0,66.0112,66.0443,65.978,66.0194,40400.0
2014-10-07 11:35:00,79.67,79.67,79.59,79.63,25400.0,66.0194,66.0194,65.9532,65.9863,25400.0
2014-10-07 11:40:00,79.65,79.73,79.63,79.73,21200.0,66.0029,66.0692,65.9863,66.0692,21200.0
2014-10-07 11:45:00,79.73,79.76,79.7,79.75,37700.0,66.0692,66.094,66.0443,66.0857,37700.0
2014-10-07 11:50:00,79.75,79.78,79.71,79.78,25700.0,66.0857,66.1106,66.0526,66.1106,25700.0
2014-10-07 11:55:00,79.78,79.84,79.76,79.81,22200.0,66.1106,66.1603,66.094,66.1355,22200.0
2014-10-07 12:00:00,79.8,79.86,79.79,79.79,16800.0,66.1272,66.1769,66.1189,66.1189,16800.0
2014-10-07 12:05:00,79.79,79.89,79.78,79.85,27300.0,66.1189,66.2017,66.1106,66.1686,27300.0
2014-10-07 12:10:00,79.86,79.87,79.84,79.85,20500.0,66.1769,66.1852,66.1603,66.1686,20500.0
2014-10-07 12:15:00,79.86,79.94,79.85,79.93,23900.0,66.1769,66.2432,66.1686,66.2349,23900.0
2014-10-07 12:20:00,79.92,80.0,79.92,79.94,49200.0,66.2266,66.2929,66.2266,66.2432,49200.0
2014-10-07 12:25:00,79.95,79.96,79.9,79.92,13800.0,66.2515,66.2598,66.21,66.2266,13800.0
2014-10-07 12:30:00,79.91,79.93,79.82,79.85,14900.0,66.2183,66.2349,66.1437,66.1686,14900.0
2014-10-07 12:35:00,79.85,79.9,79.82,79.88,17300.0,66.1686,66.21,66.1437,66.1935,17300.0
2014-10-07 12:40:00,79.87,79.9,79.83,79.86,16200.0,66.1852,66.21,66.152,66.1769,16200.0
2014-10-07 12:45:00,79.86,79.87,79.72,79.72,10500.0,66.1769,66.1852,66.0609,66.0609,10500.0
2014-10-07 12:50:00,79.72,79.76,79.72,79.74,17200.0,66.0609,66.094,66.0609,66.0774,17200.0
2014-10-07 12:55:00,79.73,79.77,79.72,79.75,15200.0,66.0692,66.1023,66.0609,66.0857,15200.0
2014-10-07 13:00:00,79.75,79.77,79.69,79.77,10900.0,66.0857,66.1023,66.036,66.1023,10900.0
2014-10-07 13:05:00,79.77,79.77,79.68,79.71,9800.0,66.1023,66.1023,66.0277,66.0526,9800.0
2014-10-07 13:10:00,79.71,79.81,79.69,79.81,7200.0,66.0526,66.1355,66.036,66.1355,7200.0
2014-10-07 13:15:00,79.82,79.85,79.79,79.81,23800.0,66.1437,66.1686,66.1189,66.1355,23800.0
2014-10-07 13:20:00,79.81,79.84,79.81,79.83,12200.0,66.1355,66.1603,66.1355,66.152,12200.0
2014-10-07 13:25:00,79.83,79.94,79.81,79.92,21700.0,66.152,66.2432,66.1355,66.2266,21700.0
2014-10-07 13:30:00,79.91,79.93,79.85,79.86,22200.0,66.2183,66.2349,66.1686,66.1769,22200.0
2014-10-07 13:35:00,79.88,79.99,79.88,79.9,27100.0,66.1935,66.2846,66.1935,66.21,27100.0
2014-10-07 13:40:00,79.9,79.91,79.82,79.82,12900.0,66.21,66.2183,66.1437,66.1437,12900.0
2014-10-07 13:45:00,79.81,79.82,79.78,79.8,13900.0,66.1355,66.1437,66.1106,66.1272,13900.0
2014-10-07 13:50:00,79.81,79.86,79.77,79.84,13200.0,66.1355,66.1769,66.1023,66.1603,13200.0
2014-10-07 13:55:00,79.83,79.84,79.8,79.82,13600.0,66.152,66.1603,66.1272,66.1437,13600.0
2014-10-07 14:00:00,79.81,79.81,79.72,79.73,39000.0,66.1355,66.1355,66.0609,66.0692,39000.0
2014-10-07 14:05:00,79.73,79.74,79.69,79.69,17400.0,66.0692,66.0774,66.036,66.036,17400.0
2014-10-07 14:10:00,79.68,79.75,79.67,79.72,27900.0,66.0277,66.0857,66.0194,66.0609,27900.0
2014-10-07 14:15:00,79.72,79.73,79.67,79.72,19000.0,66.0609,66.0692,66.0194,66.0609,19000.0
2014-10-07 14:20:00,79.71,79.72,79.58,79.58,33700.0,66.0526,66.0609,65.9449,65.9449,33700.0
2014-10-07 14:25:00,79.6,79.6,79.48,79.49,61600.0,65.9614,65.9614,65.862,65.8703,61600.0
2014-10-07 14:30:00,79.5,79.5,79.37,79.39,66200.0,65.8786,65.8786,65.7708,65.7874,66200.0
2014-10-07 14:35:00,79.39,79.4,79.32,79.35,36500.0,65.7874,65.7957,65.7294,65.7543,36500.0
2014-10-07 14:40:00,79.34,79.34,79.27,79.27,41400.0,65.746,65.746,65.688,65.688,41400.0
2014-10-07 14:45:00,79.27,79.34,79.26,79.28,44400.0,65.688,65.746,65.6797,65.6963,44400.0
2014-10-07 14:50:00,79.28,79.35,79.24,79.3,29700.0,65.6963,65.7543,65.6631,65.7128,29700.0
2014-10-07 14:55:00,79.3,79.31,79.2,79.23,31800.0,65.7128,65.7211,65.63,65.6548,31800.0
2014-10-07 15:00:00,79.24,79.29,79.18,79.19,42500.0,65.6631,65.7046,65.6134,65.6217,42500.0
2014-10-07 15:05:00,79.2,79.2,79.03,79.05,75300.0,65.63,65.63,65.4891,65.5057,75300.0
2014-10-07 15:10:00,79.05,79.09,78.98,79.03,89300.0,65.5057,65.5388,65.4477,65.4891,89300.0
2014-10-07 15:15:00,79.03,79.03,78.85,78.86,68100.0,65.4891,65.4891,65.3399,65.3482,68100.0
2014-10-07 15:20:00,78.86,78.92,78.82,78.92,40300.0,65.3482,65.3979,65.3151,65.3979,40300.0
2014-10-07 15:25:00,78.93,79.05,78.91,79.05,70500.0,65.4062,65.5057,65.3897,65.5057,70500.0
2014-10-07 15:30:00,79.05,79.15,79.05,79.12,50200.0,65.5057,65.5885,65.5057,65.5637,50200.0
2014-10-07 15:35:00,79.12,79.14,78.95,78.95,48400.0,65.5637,65.5803,65.4228,65.4228,48400.0
2014-10-07 15:40:00,78.96,79.0,78.88,78.89,70500.0,65.4311,65.4642,65.3648,65.3731,70500.0
2014-10-07 15:45:00,78.89,79.0,78.88,78.93,74900.0,65.3731,65.4642,65.3648,65.4062,74900.0
2014-10-07 15:50:00,78.92,78.97,78.87,78.94,92200.0,65.3979,65.4394,65.3565,65.4145,92200.0
2014-10-07 15:55:00,78.93,78.93,78.8,78.81,159200.0,65.4062,65.4062,65.2985,65.3068,159200.0
2014-10-08 09:30:00,78.41,78.94,78.41,78.45,114200.0,64.9753,65.4145,64.9753,65.0085,114200.0
2014-10-08 09:35:00,78.5,78.57,78.39,78.52,33100.0,65.0499,65.1079,64.9588,65.0665,33100.0
2014-10-08 09:40:00,78.52,78.98,78.52,78.91,35300.0,65.0665,65.4477,65.0665,65.3897,35300.0
2014-10-08 09:45:00,78.91,79.1,78.87,79.09,153400.0,65.3897,65.5471,65.3565,65.5388,153400.0
2014-10-08 09:50:00,79.08,79.13,78.96,79.0,83800.0,65.5305,65.572,65.4311,65.4642,83800.0
2014-10-08 09:55:00,78.97,78.97,78.8,78.84,15700.0,65.4394,65.4394,65.2985,65.3317,15700.0
2014-10-08 10:00:00,78.85,78.9,78.7,78.75,16400.0,65.3399,65.3814,65.2156,65.2571,16400.0
2014-10-08 10:05:00,78.73,78.84,78.65,78.8,35300.0,65.2405,65.3317,65.1742,65.2985,35300.0
2014-10-08 10:10:00,78.79,78.96,78.79,78.95,33300.0,65.2902,65.4311,65.2902,65.4228,33300.0
2014-10-08 10:15:00,78.93,78.94,78.79,78.83,71300.0,65.4062,65.4145,65.2902,65.3234,71300.0
2014-10-08 10:20:00,78.83,78.84,78.72,78.78,26500.0,65.3234,65.3317,65.2322,65.2819,26500.0
2014-10-08 10:25:00,78.78,78.94,78.76,78.88,25800.0,65.2819,65.4145,65.2654,65.3648,25800.0
2014-10-08 10:30:00,78.89,78.99,78.84,78.91,23600.0,65.3731,65.456,65.3317,65.3897,23600.0
2014-10-08 10:35:00,78.93,78.95,78.77,78.88,25700.0,65.4062,65.4228,65.2736,65.3648,25700.0
2014-10-08 10:40:00,78.88,78.91,78.75,78.83,35500.0,65.3648,65.3897,65.2571,65.3234,35500.0
2014-10-08 10:45:00,78.83,78.92,78.78,78.9,26800.0,65.3234,65.3979,65.2819,65.3814,26800.0
2014-10-08 10:50:00,78.89,78.98,78.87,78.91,34700.0,65.3731,65.4477,65.3565,65.3897,34700.0
2014-10-08 10:55:00,78.92,79.01,78.9,79.0,61600.0,65.3979,65.4725,65.3814,65.4642,61600.0
2014-10-08 11:00:00,78.99,79.02,78.9,78.91,70900.0,65.456,65.4808,65.3814,65.3897,70900.0
2014-10-08 11:05:00,78.93,79.05,78.92,79.04,18800.0,65.4062,65.5057,65.3979,65.4974,18800.0
2014-10-08 11:10:00,79.03,79.08,78.98,79.0,18800.0,65.4891,65.5305,65.4477,65.4642,18800.0
2014-10-08 11:15:00,79.01,79.01,78.96,78.97,17900.0,65.4725,65.4725,65.4311,65.4394,17900.0
2014-10-08 11:20:00,78.96,79.16,78.95,79.11,16200.0,65.4311,65.5968,65.4228,65.5554,16200.0
2014-10-08 11:25:00,79.14,79.39,79.11,79.35,29500.0,65.5803,65.7874,65.5554,65.7543,29500.0
2014-10-08 11:30:00,79.32,79.4,79.27,79.34,38500.0,65.7294,65.7957,65.688,65.746,38500.0
2014-10-08 11:35:00,79.35,79.36,79.25,79.27,19700.0,65.7543,65.7626,65.6714,65.688,19700.0
2014-10-08 11:40:00,79.27,79.3,79.27,79.28,13700.0,65.688,65.7128,65.688,65.6963,13700.0
2014-10-08 11:45:00,79.27,79.28,79.2,79.21,16700.0,65.688,65.6963,65.63,65.6383,16700.0
2014-10-08 11:50:00,79.21,79.26,79.19,79.26,11000.0,65.6383,65.6797,65.6217,65.6797,11000.0
2014-10-08 11:55:00,79.26,79.4,79.23,79.39,100400.0,65.6797,65.7957,65.6548,65.7874,100400.0
2014-10-08 12:00:00,79.4,79.4,79.33,79.33,83200.0,65.7957,65.7957,65.7377,65.7377,83200.0
2014-10-08 12:05:00,79.33,79.4,79.3,79.32,19900.0,65.7377,65.7957,65.7128,65.7294,19900.0
2014-10-08 12:10:00,79.31,79.37,79.29,79.36,8500.0,65.7211,65.7708,65.7046,65.7626,8500.0
2014-10-08 12:15:00,79.36,79.4,79.34,79.36,19000.0,65.7626,65.7957,65.746,65.7626,19000.0
2014-10-08 12:20:00,79.37,79.37,79.3,79.34,30700.0,65.7708,65.7708,65.7128,65.746,30700.0
2014-10-08 12:25:00,79.33,79.35,79.21,79.23,25400.0,65.7377,65.7543,65.6383,65.6548,25400.0
2014-10-08 12:30:00,79.23,79.23,79.18,79.21,15100.0,65.6548,65.6548,65.6134,65.6383,15100.0
2014-10-08 12:35:00,79.2,79.23,79.16,79.17,135700.0,65.63,65.6548,65.5968,65.6051,135700.0
2014-10-08 12:40:00,79.2,79.23,79.18,79.19,16000.0,65.63,65.6548,65.6134,65.6217,16000.0
2014-10-08 12:45:00,79.2,79.21,79.15,79.19,25000.0,65.63,65.6383,65.5885,65.6217,25000.0
2014-10-08 12:50:00,79.19,79.2,79.11,79.11,15600.0,65.6217,65.63,65.5554,65.5554,15600.0
2014-10-08 12:55:00,79.1,79.12,79.09,79.11,21700.0,65.5471,65.5637,65.5388,65.5554,21700.0
2014-10-08 13:00:00,79.11,79.27,79.1,79.25,37900.0,65.5554,65.688,65.5471,65.6714,37900.0
2014-10-08 13:05:00,79.25,79.27,79.17,79.23,19600.0,65.6714,65.688,65.6051,65.6548,19600.0
2014-10-08 13:10:00,79.23,79.23,79.19,79.19,12200.0,65.6548,65.6548,65.6217,65.6217,12200.0
2014-10-08 13:15:00,79.19,79.26,79.17,79.17,26200.0,65.6217,65.6797,65.6051,65.6051,26200.0
2014-10-08 13:20:00,79.17,79.2,79.15,79.2,18800.0,65.6051,65.63,65.5885,65.63,18800.0
2014-10-08 13:25:00,79.2,79.23,79.19,79.2,17300.0,65.63,65.6548,65.6217,65.63,17300.0
2014-10-08 13:30:00,79.2,79.23,79.18,79.23,249000.0,65.63,65.6548,65.6134,65.6548,249000.0
2014-10-08 13:35:00,79.23,79.4,79.23,79.4,12800.0,65.6548,65.7957,65.6548,65.7957,12800.0
2014-10-08 13:40:00,79.4,79.4,79.33,79.37,31700.0,65.7957,65.7957,65.7377,65.7708,31700.0
2014-10-08 13:45:00,79.36,79.5,79.36,79.46,43400.0,65.7626,65.8786,65.7626,65.8454,43400.0
2014-10-08 13:50:00,79.46,79.48,79.39,79.4,49600.0,65.8454,65.862,65.7874,65.7957,49600.0
2014-10-08 13:55:00,79.4,79.4,79.31,79.33,155000.0,65.7957,65.7957,65.7211,65.7377,155000.0
2014-10-08 14:00:00,79.36,79.56,79.33,79.45,74000.0,65.7626,65.9283,65.7377,65.8371,74000.0
2014-10-08 14:05:00,79.48,79.54,79.44,79.51,48600.0,65.862,65.9117,65.8289,65.8869,48600.0
2014-10-08 14:10:00,79.5,79.72,79.48,79.65,32000.0,65.8786,66.0609,65.862,66.0029,32000.0
2014-10-08 14:15:00,79.64,79.76,79.61,79.75,25300.0,65.9946,66.094,65.9697,66.0857,25300.0
2014-10-08 14:20:00,79.76,79.83,79.69,79.7,63300.0,66.094,66.152,66.036,66.0443,63300.0
2014-10-08 14:25:00,79.7,79.73,79.6,79.64,193600.0,66.0443,66.0692,65.9614,65.9946,193600.0
2014-10-08 14:30:00,79.66,79.8,79.64,79.77,50900.0,66.0112,66.1272,65.9946,66.1023,50900.0
2014-10-08 14:35:00,79.78,79.79,79.7,79.72,40600.0,66.1106,66.1189,66.0443,66.0609,40600.0
2014-10-08 14:40:00,79.72,79.79,79.68,79.73,30300.0,66.0609,66.1189,66.0277,66.0692,30300.0
2014-10-08 14:45:00,79.73,79.78,79.59,79.59,48900.0,66.0692,66.1106,65.9532,65.9532,48900.0
2014-10-08 14:50:00,79.6,79.67,79.59,79.64,50100.0,65.9614,66.0194,65.9532,65.9946,50100.0
2014-10-08 14:55:00,79.63,79.65,79.58,79.63,46600.0,65.9863,66.0029,65.9449,65.9863,46600.0
2014-10-08 15:00:00,79.63,79.74,79.62,79.7,59200.0,65.9863,66.0774,65.978,66.0443,59200.0
2014-10-08 15:05:00,79.69,79.86,79.67,79.85,59600.0,66.036,66.1769,66.0194,66.1686,59600.0
2014-10-08 15:10:00,79.84,79.87,79.79,79.8,47800.0,66.1603,66.1852,66.1189,66.1272,47800.0
2014-10-08 15:15:00,79.8,79.83,79.77,79.79,33400.0,66.1272,66.152,66.1023,66.1189,33400.0
2014-10-08 15:20:00,79.78,79.92,79.75,79.89,34400.0,66.1106,66.2266,66.0857,66.2017,34400.0
2014-10-08 15:25:00,79.89,79.93,79.87,79.89,86100.0,66.2017,66.2349,66.1852,66.2017,86100.0
2014-10-08 15:30:00,79.86,79.92,79.85,79.9,67600.0,66.1769,66.2266,66.1686,66.21,67600.0
2014-10-08 15:35:00,79.9,79.94,79.88,79.91,56800.0,66.21,66.2432,66.1935,66.2183,56800.0
2014-10-08 15:40:00,79.9,80.08,79.9,80.03,78100.0,66.21,66.3592,66.21,66.3178,78100.0
2014-10-08 15:45:00,80.03,80.05,79.99,80.03,117000.0,66.3178,66.3343,66.2846,66.3178,117000.0
2014-10-08 15:50:00,80.03,80.03,79.89,79.94,173600.0,66.3178,66.3178,66.2017,66.2432,173600.0
2014-10-08 15:55:00,79.94,79.95,79.75,79.76,471400.0,66.2432,66.2515,66.0857,66.094,471400.0
2014-10-09 09:30:00,79.94,80.01,79.72,79.79,216500.0,66.2432,66.3012,66.0609,66.1189,216500.0
2014-10-09 09:35:00,79.77,79.8,79.57,79.6,74300.0,66.1023,66.1272,65.9366,65.9614,74300.0
2014-10-09 09:40:00,79.64,79.68,79.43,79.47,45400.0,65.9946,66.0277,65.8206,65.8537,45400.0
2014-10-09 09:45:00,79.45,79.58,79.38,79.58,64000.0,65.8371,65.9449,65.7791,65.9449,64000.0
2014-10-09 09:50:00,79.59,79.59,79.38,79.48,15600.0,65.9532,65.9532,65.7791,65.862,15600.0
2014-10-09 09:55:00,79.48,79.49,79.33,79.46,13100.0,65.862,65.8703,65.7377,65.8454,13100.0
2014-10-09 10:00:00,79.47,79.51,79.39,79.49,28800.0,65.8537,65.8869,65.7874,65.8703,28800.0
2014-10-09 10:05:00,79.46,79.52,79.34,79.52,17600.0,65.8454,65.8951,65.746,65.8951,17600.0
2014-10-09 10:10:00,79.53,79.61,79.44,79.59,31700.0,65.9034,65.9697,65.8289,65.9532,31700.0
2014-10-09 10:15:00,79.58,79.64,79.48,79.52,30800.0,65.9449,65.9946,65.862,65.8951,30800.0
2014-10-09 10:20:00,79.51,79.57,79.49,79.51,13900.0,65.8869,65.9366,65.8703,65.8869,13900.0
2014-10-09 10:25:00,79.5,79.59,79.47,79.58,11600.0,65.8786,65.9532,65.8537,65.9449,11600.0
2014-10-09 10:30:00,79.56,79.56,79.39,79.45,36600.0,65.9283,65.9283,65.7874,65.8371,36600.0
2014-10-09 10:35:00,79.45,79.45,79.24,79.38,140800.0,65.8371,65.8371,65.6631,65.7791,140800.0
2014-10-09 10:40:00,79.36,79.45,79.33,79.44,20300.0,65.7626,65.8371,65.7377,65.8289,20300.0
2014-10-09 10:45:00,79.42,79.52,79.4,79.49,20500.0,65.8123,65.8951,65.7957,65.8703,20500.0
2014-10-09 10:50:00,79.49,79.55,79.47,79.5,51400.0,65.8703,65.92,65.8537,65.8786,51400.0
2014-10-09 10:55:00,79.51,79.63,79.51,79.54,44000.0,65.8869,65.9863,65.8869,65.9117,44000.0
2014-10-09 11:00:00,79.55,79.6,79.47,79.47,32500.0,65.92,65.9614,65.8537,65.8537,32500.0
2014-10-09 11:05:00,79.49,79.62,79.44,79.62,26000.0,65.8703,65.978,65.8289,65.978,26000.0
2014-10-09 11:10:00,79.61,79.75,79.56,79.68,29200.0,65.9697,66.0857,65.9283,66.0277,29200.0
2014-10-09 11:15:00,79.69,79.69,79.41,79.42,38000.0,66.036,66.036,65.804,65.8123,38000.0
2014-10-09 11:20:00,79.42,79.5,79.33,79.35,35100.0,65.8123,65.8786,65.7377,65.7543,35100.0
2014-10-09 11:25:00,79.37,79.48,79.37,79.45,33700.0,65.7708,65.862,65.7708,65.8371,33700.0
2014-10-09 11:30:00,79.45,79.47,79.38,79.39,41000.0,65.8371,65.8537,65.7791,65.7874,41000.0
2014-10-09 11:35:00,79.39,79.39,79.17,79.19,28100.0,65.7874,65.7874,65.6051,65.6217,28100.0
2014-10-09 11:40:00,79.19,79.22,79.04,79.06,20500.0,65.6217,65.6465,65.4974,65.514,20500.0
2014-10-09 11:45:00,79.07,79.11,78.92,78.93,63000.0,65.5222,65.5554,65.3979,65.4062,63000.0
2014-10-09 11:50:00,78.92,79.0,78.78,78.85,28500.0,65.3979,65.4642,65.2819,65.3399,28500.0
2014-10-09 11:55:00,78.83,78.88,78.69,78.88,29200.0,65.3234,65.3648,65.2074,65.3648,29200.0
2014-10-09 12:00:00,78.86,78.92,78.83,78.88,33000.0,65.3482,65.3979,65.3234,65.3648,33000.0
2014-10-09 12:05:00,78.89,78.97,78.86,78.92,39600.0,65.3731,65.4394,65.3482,65.3979,39600.0
2014-10-09 12:10:00,78.94,78.98,78.88,78.97,25100.0,65.4145,65.4477,65.3648,65.4394,25100.0
2014-10-09 12:15:00,78.96,79.0,78.77,78.88,30000.0,65.4311,65.4642,65.2736,65.3648,30000.0
2014-10-09 12:20:00,78.88,78.88,78.69,78.71,33800.0,65.3648,65.3648,65.2074,65.2239,33800.0
2014-10-09 12:25:00,78.7,78.72,78.51,78.56,23800.0,65.2156,65.2322,65.0582,65.0996,23800.0
2014-10-09 12:30:00,78.56,78.59,78.5,78.51,25700.0,65.0996,65.1245,65.0499,65.0582,25700.0
2014-10-09 12:35:00,78.53,78.61,78.51,78.55,25100.0,65.0748,65.1411,65.0582,65.0913,25100.0
2014-10-09 12:40:00,78.54,78.6,78.5,78.56,32500.0,65.0831,65.1328,65.0499,65.0996,32500.0
2014-10-09 12:45:00,78.56,78.69,78.56,78.67,32500.0,65.0996,65.2074,65.0996,65.1908,32500.0
2014-10-09 12:50:00,78.66,78.73,78.66,78.68,27200.0,65.1825,65.2405,65.1825,65.1991,27200.0
2014-10-09 12:55:00,78.65,78.74,78.61,78.7,21500.0,65.1742,65.2488,65.1411,65.2156,21500.0
2014-10-09 13:00:00,78.7,78.7,78.49,78.51,18000.0,65.2156,65.2156,65.0416,65.0582,18000.0
2014-10-09 13:05:00,78.5,78.55,78.33,78.35,24600.0,65.0499,65.0913,64.909,64.9256,24600.0
2014-10-09 13:10:00,78.35,78.39,78.23,78.36,35500.0,64.9256,64.9588,64.8262,64.9339,35500.0
2014-10-09 13:15:00,78.34,78.43,78.27,78.4,22700.0,64.9173,64.9919,64.8593,64.967,22700.0
2014-10-09 13:20:00,78.4,78.57,78.38,78.51,34700.0,64.967,65.1079,64.9505,65.0582,34700.0
2014-10-09 13:25:00,78.52,78.53,78.48,78.48,9600.0,65.0665,65.0748,65.0333,65.0333,9600.0
2014-10-09 13:30:00,78.48,78.58,78.44,78.58,23100.0,65.0333,65.1162,65.0002,65.1162,23100.0
2014-10-09 13:35:00,78.58,78.67,78.55,78.6,57500.0,65.1162,65.1908,65.0913,65.1328,57500.0
2014-10-09 13:40:00,78.61,78.61,78.49,78.52,102700.0,65.1411,65.1411,65.0416,65.0665,102700.0
2014-10-09 13:45:00,78.52,78.61,78.47,78.5,20600.0,65.0665,65.1411,65.025,65.0499,20600.0
2014-10-09 13:50:00,78.51,78.56,78.31,78.34,24800.0,65.0582,65.0996,64.8925,64.9173,24800.0
2014-10-09 13:55:00,78.34,78.39,78.29,78.29,26300.0,64.9173,64.9588,64.8759,64.8759,26300.0
2014-10-09 14:00:00,78.29,78.29,78.19,78.24,34900.0,64.8759,64.8759,64.793,64.8345,34900.0
2014-10-09 14:05:00,78.26,78.31,78.23,78.3,21800.0,64.851,64.8925,64.8262,64.8842,21800.0
2014-10-09 14:10:00,78.32,78.34,78.25,78.27,29300.0,64.9008,64.9173,64.8427,64.8593,29300.0
2014-10-09 14:15:00,78.28,78.36,78.22,78.27,33300.0,64.8676,64.9339,64.8179,64.8593,33300.0
2014-10-09 14:20:00,78.28,78.33,78.2,78.22,25500.0,64.8676,64.909,64.8013,64.8179,25500.0
2014-10-09 14:25:00,78.24,78.38,78.24,78.28,21300.0,64.8345,64.9505,64.8345,64.8676,21300.0
2014-10-09 14:30:00,78.26,78.3,78.18,78.28,29800.0,64.851,64.8842,64.7847,64.8676,29800.0
2014-10-09 14:35:00,78.26,78.32,78.23,78.25,77300.0,64.851,64.9008,64.8262,64.8427,77300.0
2014-10-09 14:40:00,78.24,78.33,78.24,78.27,39900.0,64.8345,64.909,64.8345,64.8593,39900.0
2014-10-09 14:45:00,78.27,78.29,78.14,78.16,30600.0,64.8593,64.8759,64.7516,64.7682,30600.0
2014-10-09 14:50:00,78.15,78.33,78.15,78.33,50700.0,64.7599,64.909,64.7599,64.909,50700.0
2014-10-09 14:55:00,78.31,78.34,78.28,78.29,86600.0,64.8925,64.9173,64.8676,64.8759,86600.0
2014-10-09 15:00:00,78.28,78.35,78.25,78.28,187400.0,64.8676,64.9256,64.8427,64.8676,187400.0
2014-10-09 15:05:00,78.28,78.31,78.12,78.14,38600.0,64.8676,64.8925,64.735,64.7516,38600.0
2014-10-09 15:10:00,78.14,78.31,78.14,78.24,32200.0,64.7516,64.8925,64.7516,64.8345,32200.0
2014-10-09 15:15:00,78.24,78.33,78.2,78.32,45000.0,64.8345,64.909,64.8013,64.9008,45000.0
2014-10-09 15:20:00,78.32,78.35,78.2,78.27,37300.0,64.9008,64.9256,64.8013,64.8593,37300.0
2014-10-09 15:25:00,78.28,78.36,78.25,78.33,34400.0,64.8676,64.9339,64.8427,64.909,34400.0
2014-10-09 15:30:00,78.33,78.52,78.32,78.5,55000.0,64.909,65.0665,64.9008,65.0499,55000.0
2014-10-09 15:35:00,78.5,78.55,78.44,78.48,76100.0,65.0499,65.0913,65.0002,65.0333,76100.0
2014-10-09 15:40:00,78.49,78.5,78.35,78.39,53900.0,65.0416,65.0499,64.9256,64.9588,53900.0
2014-10-09 15:45:00,78.38,78.39,78.25,78.28,65300.0,64.9505,64.9588,64.8427,64.8676,65300.0
2014-10-09 15:50:00,78.25,78.35,78.19,78.34,94300.0,64.8427,64.9256,64.793,64.9173,94300.0
2014-10-09 15:55:00,78.33,78.39,78.18,78.2,164900.0,64.909,64.9588,64.7847,64.8013,164900.0
2014-10-10 09:30:00,78.41,78.73,78.3,78.69,63500.0,64.9753,65.2405,64.8842,65.2074,63500.0
2014-10-10 09:35:00,78.7,78.77,78.62,78.74,63300.0,65.2156,65.2736,65.1493,65.2488,63300.0
2014-10-10 09:40:00,78.74,78.82,78.62,78.77,26200.0,65.2488,65.3151,65.1493,65.2736,26200.0
2014-10-10 09:45:00,78.8,78.82,78.47,78.53,51300.0,65.2985,65.3151,65.025,65.0748,51300.0
2014-10-10 09:50:00,78.49,78.65,78.4,78.51,15500.0,65.0416,65.1742,64.967,65.0582,15500.0
2014-10-10 09:55:00,78.51,78.7,78.5,78.6,20400.0,65.0582,65.2156,65.0499,65.1328,20400.0
2014-10-10 10:00:00,78.58,78.58,78.33,78.33,19600.0,65.1162,65.1162,64.909,64.909,19600.0
2014-10-10 10:05:00,78.33,78.44,78.13,78.16,60400.0,64.909,65.0002,64.7433,64.7682,60400.0
2014-10-10 10:10:00,78.17,78.26,77.94,77.97,63200.0,64.7765,64.851,64.5859,64.6107,63200.0
2014-10-10 10:15:00,77.97,78.03,77.88,77.97,26600.0,64.6107,64.6604,64.5361,64.6107,26600.0
2014-10-10 10:20:00,77.98,78.0,77.87,77.88,20700.0,64.619,64.6356,64.5279,64.5361,20700.0
2014-10-10 10:25:00,77.89,77.91,77.75,77.84,47900.0,64.5444,64.561,64.4284,64.503,47900.0
2014-10-10 10:30:00,77.83,77.95,77.7,77.87,32200.0,64.4947,64.5941,64.387,64.5279,32200.0
2014-10-10 10:35:00,77.89,78.01,77.85,77.92,24500.0,64.5444,64.6439,64.5113,64.5693,24500.0
2014-10-10 10:40:00,77.92,78.03,77.86,78.03,25700.0,64.5693,64.6604,64.5196,64.6604,25700.0
2014-10-10 10:45:00,78.03,78.03,77.84,77.93,30600.0,64.6604,64.6604,64.503,64.5776,30600.0
2014-10-10 10:50:00,77.95,78.06,77.88,77.88,361300.0,64.5941,64.6853,64.5361,64.5361,361300.0
2014-10-10 10:55:00,77.87,78.0,77.86,77.92,20900.0,64.5279,64.6356,64.5196,64.5693,20900.0
2014-10-10 11:00:00,77.92,78.1,77.89,78.09,38600.0,64.5693,64.7184,64.5444,64.7102,38600.0
2014-10-10 11:05:00,78.07,78.1,78.0,78.05,32200.0,64.6936,64.7184,64.6356,64.677,32200.0
2014-10-10 11:10:00,78.03,78.04,77.97,77.99,17200.0,64.6604,64.6687,64.6107,64.6273,17200.0
2014-10-10 11:15:00,77.98,77.98,77.84,77.9,19500.0,64.619,64.619,64.503,64.5527,19500.0
2014-10-10 11:20:00,77.89,77.95,77.78,77.85,47400.0,64.5444,64.5941,64.4533,64.5113,47400.0
2014-10-10 11:25:00,77.86,77.94,77.8,77.9,20800.0,64.5196,64.5859,64.4698,64.5527,20800.0
2014-10-10 11:30:00,77.89,77.92,77.7,77.71,38600.0,64.5444,64.5693,64.387,64.3953,38600.0
2014-10-10 11:35:00,77.7,77.77,77.68,77.7,18000.0,64.387,64.445,64.3704,64.387,18000.0
2014-10-10 11:40:00,77.72,77.78,77.58,77.76,16300.0,64.4036,64.4533,64.2875,64.4367,16300.0
2014-10-10 11:45:00,77.76,77.84,77.73,77.84,11500.0,64.4367,64.503,64.4118,64.503,11500.0
2014-10-10 11:50:00,77.84,77.87,77.8,77.82,11700.0,64.503,64.5279,64.4698,64.4864,11700.0
2014-10-10 11:55:00,77.82,77.84,77.76,77.78,16100.0,64.4864,64.503,64.4367,64.4533,16100.0
2014-10-10 12:00:00,77.8,78.01,77.8,77.99,25500.0,64.4698,64.6439,64.4698,64.6273,25500.0
2014-10-10 12:05:00,78.0,78.01,77.78,77.78,31800.0,64.6356,64.6439,64.4533,64.4533,31800.0
2014-10-10 12:10:00,77.79,77.97,77.78,77.94,40800.0,64.4616,64.6107,64.4533,64.5859,40800.0
2014-10-10 12:15:00,77.92,77.98,77.82,77.89,25900.0,64.5693,64.619,64.4864,64.5444,25900.0
2014-10-10 12:20:00,77.88,77.91,77.81,77.9,10800.0,64.5361,64.561,64.4781,64.5527,10800.0
2014-10-10 12:25:00,77.91,77.94,77.81,77.84,16500.0,64.561,64.5859,64.4781,64.503,16500.0
2014-10-10 12:30:00,77.85,78.19,77.85,78.12,14400.0,64.5113,64.793,64.5113,64.735,14400.0
2014-10-10 12:35:00,78.16,78.16,77.91,77.92,21700.0,64.7682,64.7682,64.561,64.5693,21700.0
2014-10-10 12:40:00,77.92,78.0,77.9,77.95,19900.0,64.5693,64.6356,64.5527,64.5941,19900.0
2014-10-10 12:45:00,77.95,77.96,77.82,77.85,20300.0,64.5941,64.6024,64.4864,64.5113,20300.0
2014-10-10 12:50:00,77.84,77.86,77.69,77.73,26300.0,64.503,64.5196,64.3787,64.4118,26300.0
2014-10-10 12:55:00,77.72,77.79,77.7,77.71,8800.0,64.4036,64.4616,64.387,64.3953,8800.0
2014-10-10 13:00:00,77.71,77.78,77.64,77.7,11600.0,64.3953,64.4533,64.3373,64.387,11600.0
2014-10-10 13:05:00,77.68,77.74,77.59,77.71,9700.0,64.3704,64.4201,64.2958,64.3953,9700.0
2014-10-10 13:10:00,77.71,77.8,77.7,77.72,15000.0,64.3953,64.4698,64.387,64.4036,15000.0
2014-10-10 13:15:00,77.7,77.71,77.61,77.64,11500.0,64.387,64.3953,64.3124,64.3373,11500.0
2014-10-10 13:20:00,77.64,77.66,77.6,77.61,11100.0,64.3373,64.3538,64.3041,64.3124,11100.0
2014-10-10 13:25:00,77.6,77.61,77.53,77.57,23600.0,64.3041,64.3124,64.2461,64.2793,23600.0
2014-10-10 13:30:00,77.58,77.62,77.54,77.54,23900.0,64.2875,64.3207,64.2544,64.2544,23900.0
2014-10-10 13:35:00,77.56,77.63,77.52,77.62,30400.0,64.271,64.329,64.2378,64.3207,30400.0
2014-10-10 13:40:00,77.63,77.69,77.63,77.67,21800.0,64.329,64.3787,64.329,64.3621,21800.0
2014-10-10 13:45:00,77.67,77.67,77.51,77.56,22900.0,64.3621,64.3621,64.2295,64.271,22900.0
2014-10-10 13:50:00,77.56,77.59,77.5,77.56,23400.0,64.271,64.2958,64.2212,64.271,23400.0
2014-10-10 13:55:00,77.56,77.62,77.54,77.56,17700.0,64.271,64.3207,64.2544,64.271,17700.0
2014-10-10 14:00:00,77.59,77.67,77.59,77.66,25100.0,64.2958,64.3621,64.2958,64.3538,25100.0
2014-10-10 14:05:00,77.67,77.7,77.62,77.65,30300.0,64.3621,64.387,64.3207,64.3455,30300.0
2014-10-10 14:10:00,77.64,77.66,77.5,77.51,16000.0,64.3373,64.3538,64.2212,64.2295,16000.0
2014-10-10 14:15:00,77.52,77.57,77.48,77.49,20500.0,64.2378,64.2793,64.2047,64.213,20500.0
2014-10-10 14:20:00,77.49,77.55,77.49,77.55,18800.0,64.213,64.2627,64.213,64.2627,18800.0
2014-10-10 14:25:00,77.56,77.6,77.54,77.59,18000.0,64.271,64.3041,64.2544,64.2958,18000.0
2014-10-10 14:30:00,77.58,77.62,77.56,77.56,19600.0,64.2875,64.3207,64.271,64.271,19600.0
2014-10-10 14:35:00,77.57,77.57,77.48,77.51,21600.0,64.2793,64.2793,64.2047,64.2295,21600.0
2014-10-10 14:40:00,77.51,77.56,77.47,77.56,19500.0,64.2295,64.271,64.1964,64.271,19500.0
2014-10-10 14:45:00,77.55,77.56,77.49,77.54,15100.0,64.2627,64.271,64.213,64.2544,15100.0
2014-10-10 14:50:00,77.54,77.59,77.51,77.52,23300.0,64.2544,64.2958,64.2295,64.2378,23300.0
2014-10-10 14:55:00,77.52,77.58,77.47,77.49,23800.0,64.2378,64.2875,64.1964,64.213,23800.0
2014-10-10 15:00:00,77.48,77.51,77.39,77.42,32800.0,64.2047,64.2295,64.1301,64.155,32800.0
2014-10-10 15:05:00,77.41,77.42,77.35,77.38,24900.0,64.1467,64.155,64.0969,64.1218,24900.0
2014-10-10 15:10:00,77.37,77.47,77.35,77.37,44300.0,64.1135,64.1964,64.0969,64.1135,44300.0
2014-10-10 15:15:00,77.37,77.37,77.27,77.34,36200.0,64.1135,64.1135,64.0307,64.0887,36200.0
2014-10-10 15:20:00,77.35,77.41,77.32,77.37,46100.0,64.0969,64.1467,64.0721,64.1135,46100.0
2014-10-10 15:25:00,77.38,77.38,77.25,77.33,44200.0,64.1218,64.1218,64.0141,64.0804,44200.0
2014-10-10 15:30:00,77.33,77.36,77.17,77.17,60800.0,64.0804,64.1052,63.9478,63.9478,60800.0
2014-10-10 15:35:00,77.17,77.27,77.16,77.25,57500.0,63.9478,64.0307,63.9395,64.0141,57500.0
2014-10-10 15:40:00,77.24,77.26,77.17,77.17,59700.0,64.0058,64.0224,63.9478,63.9478,59700.0
2014-10-10 15:45:00,77.17,77.2,76.93,76.98,116700.0,63.9478,63.9726,63.7489,63.7903,116700.0
2014-10-10 15:50:00,76.97,77.03,76.93,76.98,118000.0,63.7821,63.8318,63.7489,63.7903,118000.0
2014-10-10 15:55:00,76.98,76.98,76.8,76.82,205700.0,63.7903,63.7903,63.6412,63.6578,205700.0
2014-10-13 09:30:00,76.84,77.28,76.71,77.11,72500.0,63.6743,64.0389,63.5666,63.8981,72500.0
2014-10-13 09:35:00,77.12,77.31,76.99,77.2,99700.0,63.9064,64.0638,63.7986,63.9726,99700.0
2014-10-13 09:40:00,77.2,77.32,77.12,77.2,41100.0,63.9726,64.0721,63.9064,63.9726,41100.0
2014-10-13 09:45:00,77.18,77.29,77.05,77.08,40200.0,63.9561,64.0472,63.8484,63.8732,40200.0
2014-10-13 09:50:00,77.08,77.11,76.91,76.94,22300.0,63.8732,63.8981,63.7323,63.7572,22300.0
2014-10-13 09:55:00,76.93,77.09,76.81,77.01,33700.0,63.7489,63.8815,63.6495,63.8152,33700.0
2014-10-13 10:00:00,77.01,77.03,76.89,76.9,28000.0,63.8152,63.8318,63.7158,63.7241,28000.0
2014-10-13 10:05:00,76.9,76.95,76.82,76.86,36600.0,63.7241,63.7655,63.6578,63.6909,36600.0
2014-10-13 10:10:00,76.88,76.93,76.78,76.83,22300.0,63.7075,63.7489,63.6246,63.666,22300.0
2014-10-13 10:15:00,76.84,76.86,76.68,76.76,22000.0,63.6743,63.6909,63.5417,63.608,22000.0
2014-10-13 10:20:00,76.75,76.95,76.75,76.88,214500.0,63.5998,63.7655,63.5998,63.7075,214500.0
2014-10-13 10:25:00,76.88,76.88,76.74,76.86,24800.0,63.7075,63.7075,63.5915,63.6909,24800.0
2014-10-13 10:30:00,76.86,76.96,76.79,76.92,66800.0,63.6909,63.7738,63.6329,63.7406,66800.0
2014-10-13 10:35:00,76.92,76.98,76.86,76.96,21400.0,63.7406,63.7903,63.6909,63.7738,21400.0
2014-10-13 10:40:00,76.95,76.95,76.71,76.76,59500.0,63.7655,63.7655,63.5666,63.608,59500.0
2014-10-13 10:45:00,76.74,76.98,76.73,76.88,40100.0,63.5915,63.7903,63.5832,63.7075,40100.0
2014-10-13 10:50:00,76.89,77.01,76.88,76.98,28500.0,63.7158,63.8152,63.7075,63.7903,28500.0
2014-10-13 10:55:00,76.98,77.01,76.82,76.85,53000.0,63.7903,63.8152,63.6578,63.6826,53000.0
2014-10-13 11:00:00,76.86,77.01,76.85,76.99,38000.0,63.6909,63.8152,63.6826,63.7986,38000.0
2014-10-13 11:05:00,76.99,77.0,76.9,76.99,30600.0,63.7986,63.8069,63.7241,63.7986,30600.0
2014-10-13 11:10:00,76.99,77.0,76.87,76.87,22600.0,63.7986,63.8069,63.6992,63.6992,22600.0
2014-10-13 11:15:00,76.87,76.92,76.76,76.8,36800.0,63.6992,63.7406,63.608,63.6412,36800.0
2014-10-13 11:20:00,76.79,76.95,76.78,76.95,29600.0,63.6329,63.7655,63.6246,63.7655,29600.0
2014-10-13 11:25:00,76.95,76.96,76.83,76.85,32300.0,63.7655,63.7738,63.666,63.6826,32300.0
2014-10-13 11:30:00,76.85,76.95,76.83,76.89,27600.0,63.6826,63.7655,63.666,63.7158,27600.0
2014-10-13 11:35:00,76.89,76.94,76.85,76.85,22400.0,63.7158,63.7572,63.6826,63.6826,22400.0
2014-10-13 11:40:00,76.87,76.95,76.86,76.92,22800.0,63.6992,63.7655,63.6909,63.7406,22800.0
2014-10-13 11:45:00,76.92,77.01,76.89,76.95,45100.0,63.7406,63.8152,63.7158,63.7655,45100.0
2014-10-13 11:50:00,76.95,76.95,76.86,76.87,40800.0,63.7655,63.7655,63.6909,63.6992,40800.0
2014-10-13 11:55:00,76.88,76.95,76.88,76.89,21300.0,63.7075,63.7655,63.7075,63.7158,21300.0
2014-10-13 12:00:00,76.91,76.95,76.85,76.93,14400.0,63.7323,63.7655,63.6826,63.7489,14400.0
2014-10-13 12:05:00,76.93,76.94,76.87,76.89,19400.0,63.7489,63.7572,63.6992,63.7158,19400.0
2014-10-13 12:10:00,76.89,76.95,76.87,76.89,17200.0,63.7158,63.7655,63.6992,63.7158,17200.0
2014-10-13 12:15:00,76.89,76.96,76.85,76.95,23300.0,63.7158,63.7738,63.6826,63.7655,23300.0
2014-10-13 12:20:00,76.97,77.01,76.91,76.99,12700.0,63.7821,63.8152,63.7323,63.7986,12700.0
2014-10-13 12:25:00,76.98,77.04,76.93,77.02,42400.0,63.7903,63.8401,63.7489,63.8235,42400.0
2014-10-13 12:30:00,77.04,77.14,77.01,77.1,33500.0,63.8401,63.9229,63.8152,63.8898,33500.0
2014-10-13 12:35:00,77.09,77.17,77.07,77.14,19700.0,63.8815,63.9478,63.8649,63.9229,19700.0
2014-10-13 12:40:00,77.18,77.23,77.09,77.13,49700.0,63.9561,63.9975,63.8815,63.9146,49700.0
2014-10-13 12:45:00,77.13,77.13,76.96,77.02,77900.0,63.9146,63.9146,63.7738,63.8235,77900.0
2014-10-13 12:50:00,77.02,77.18,76.98,77.16,11300.0,63.8235,63.9561,63.7903,63.9395,11300.0
2014-10-13 12:55:00,77.16,77.16,76.99,76.99,16400.0,63.9395,63.9395,63.7986,63.7986,16400.0
2014-10-13 13:00:00,77.0,77.15,77.0,77.14,15000.0,63.8069,63.9312,63.8069,63.9229,15000.0
2014-10-13 13:05:00,77.15,77.19,77.07,77.09,19100.0,63.9312,63.9644,63.8649,63.8815,19100.0
2014-10-13 13:10:00,77.08,77.14,76.99,76.99,19800.0,63.8732,63.9229,63.7986,63.7986,19800.0
2014-10-13 13:15:00,76.97,76.98,76.87,76.95,16300.0,63.7821,63.7903,63.6992,63.7655,16300.0
2014-10-13 13:20:00,76.95,77.04,76.91,76.99,6800.0,63.7655,63.8401,63.7323,63.7986,6800.0
2014-10-13 13:25:00,76.98,77.13,76.96,77.13,18000.0,63.7903,63.9146,63.7738,63.9146,18000.0
2014-10-13 13:30:00,77.14,77.18,77.11,77.17,11400.0,63.9229,63.9561,63.8981,63.9478,11400.0
2014-10-13 13:35:00,77.18,77.24,77.16,77.2,22600.0,63.9561,64.0058,63.9395,63.9726,22600.0
2014-10-13 13:40:00,77.21,77.24,77.11,77.11,12900.0,63.9809,64.0058,63.8981,63.8981,12900.0
2014-10-13 13:45:00,77.13,77.17,77.03,77.05,10500.0,63.9146,63.9478,63.8318,63.8484,10500.0
2014-10-13 13:50:00,77.07,77.14,77.0,77.06,11900.0,63.8649,63.9229,63.8069,63.8566,11900.0
2014-10-13 13:55:00,77.05,77.08,76.97,77.08,22000.0,63.8484,63.8732,63.7821,63.8732,22000.0
2014-10-13 14:00:00,77.09,77.09,76.98,77.03,20600.0,63.8815,63.8815,63.7903,63.8318,20600.0
2014-10-13 14:05:00,77.03,77.28,77.03,77.28,15100.0,63.8318,64.0389,63.8318,64.0389,15100.0
2014-10-13 14:10:00,77.28,77.28,77.2,77.23,15600.0,64.0389,64.0389,63.9726,63.9975,15600.0
2014-10-13 14:15:00,77.22,77.24,77.05,77.12,69700.0,63.9892,64.0058,63.8484,63.9064,69700.0
2014-10-13 14:20:00,77.11,77.21,77.1,77.14,14600.0,63.8981,63.9809,63.8898,63.9229,14600.0
2014-10-13 14:25:00,77.16,77.21,77.16,77.2,17900.0,63.9395,63.9809,63.9395,63.9726,17900.0
2014-10-13 14:30:00,77.2,77.2,77.07,77.1,23600.0,63.9726,63.9726,63.8649,63.8898,23600.0
2014-10-13 14:35:00,77.1,77.11,77.0,77.08,23100.0,63.8898,63.8981,63.8069,63.8732,23100.0
2014-10-13 14:40:00,77.1,77.11,76.98,77.06,34600.0,63.8898,63.8981,63.7903,63.8566,34600.0
2014-10-13 14:45:00,77.06,77.06,76.99,77.01,24900.0,63.8566,63.8566,63.7986,63.8152,24900.0
2014-10-13 14:50:00,77.03,77.1,77.0,77.05,27800.0,63.8318,63.8898,63.8069,63.8484,27800.0
2014-10-13 14:55:00,77.05,77.05,76.98,77.03,23600.0,63.8484,63.8484,63.7903,63.8318,23600.0
2014-10-13 15:00:00,77.04,77.04,76.96,76.96,38000.0,63.8401,63.8401,63.7738,63.7738,38000.0
2014-10-13 15:05:00,76.96,77.01,76.93,76.93,28200.0,63.7738,63.8152,63.7489,63.7489,28200.0
2014-10-13 15:10:00,76.92,77.0,76.91,77.0,22300.0,63.7406,63.8069,63.7323,63.8069,22300.0
2014-10-13 15:15:00,76.99,77.0,76.86,76.89,23300.0,63.7986,63.8069,63.6909,63.7158,23300.0
2014-10-13 15:20:00,76.89,76.9,76.82,76.89,43100.0,63.7158,63.7241,63.6578,63.7158,43100.0
2014-10-13 15:25:00,76.89,76.96,76.87,76.89,29300.0,63.7158,63.7738,63.6992,63.7158,29300.0
2014-10-13 15:30:00,76.91,76.92,76.46,76.73,137200.0,63.7323,63.7406,63.3594,63.5832,137200.0
2014-10-13 15:35:00,76.73,76.78,76.57,76.59,43800.0,63.5832,63.6246,63.4506,63.4672,43800.0
2014-10-13 15:40:00,76.59,76.74,76.51,76.53,55800.0,63.4672,63.5915,63.4009,63.4174,55800.0
2014-10-13 15:45:00,76.52,76.54,76.39,76.48,79000.0,63.4092,63.4257,63.3014,63.376,79000.0
2014-10-13 15:50:00,76.48,76.54,76.28,76.4,85400.0,63.376,63.4257,63.2103,63.3097,85400.0
2014-10-13 15:55:00,76.39,76.41,76.25,76.3,139700.0,63.3014,63.318,63.1854,63.2269,139700.0
2014-10-14 09:30:00,76.64,76.72,76.39,76.59,59800.0,63.5086,63.5749,63.3014,63.4672,59800.0
2014-10-14 09:35:00,76.63,76.77,76.62,76.67,25800.0,63.5003,63.6163,63.492,63.5335,25800.0
2014-10-14 09:40:00,76.65,76.79,76.57,76.72,49600.0,63.5169,63.6329,63.4506,63.5749,49600.0
2014-10-14 09:45:00,76.76,76.86,76.69,76.69,30500.0,63.608,63.6909,63.55,63.55,30500.0
2014-10-14 09:50:00,76.67,76.85,76.65,76.81,31500.0,63.5335,63.6826,63.5169,63.6495,31500.0
2014-10-14 09:55:00,76.8,77.0,76.8,76.99,38400.0,63.6412,63.8069,63.6412,63.7986,38400.0
2014-10-14 10:00:00,76.99,77.1,76.9,77.09,42800.0,63.7986,63.8898,63.7241,63.8815,42800.0
2014-10-14 10:05:00,77.06,77.12,76.94,77.08,36900.0,63.8566,63.9064,63.7572,63.8732,36900.0
2014-10-14 10:10:00,77.08,77.14,77.02,77.12,46500.0,63.8732,63.9229,63.8235,63.9064,46500.0
2014-10-14 10:15:00,77.14,77.15,76.9,76.9,40400.0,63.9229,63.9312,63.7241,63.7241,40400.0
2014-10-14 10:20:00,76.93,76.96,76.63,76.64,49500.0,63.7489,63.7738,63.5003,63.5086,49500.0
2014-10-14 10:25:00,76.65,76.75,76.55,76.59,85100.0,63.5169,63.5998,63.434,63.4672,85100.0
2014-10-14 10:30:00,76.61,76.64,76.47,76.51,61500.0,63.4837,63.5086,63.3677,63.4009,61500.0
2014-10-14 10:35:00,76.52,76.64,76.52,76.6,37900.0,63.4092,63.5086,63.4092,63.4755,37900.0
2014-10-14 10:40:00,76.6,76.67,76.5,76.64,45500.0,63.4755,63.5335,63.3926,63.5086,45500.0
2014-10-14 10:45:00,76.64,76.74,76.59,76.73,64700.0,63.5086,63.5915,63.4672,63.5832,64700.0
2014-10-14 10:50:00,76.75,76.77,76.68,76.68,73300.0,63.5998,63.6163,63.5417,63.5417,73300.0
2014-10-14 10:55:00,76.68,76.71,76.52,76.56,20400.0,63.5417,63.5666,63.4092,63.4423,20400.0
2014-10-14 11:00:00,76.57,76.59,76.47,76.51,41500.0,63.4506,63.4672,63.3677,63.4009,41500.0
2014-10-14 11:05:00,76.5,76.64,76.5,76.56,35000.0,63.3926,63.5086,63.3926,63.4423,35000.0
2014-10-14 11:10:00,76.55,76.64,76.53,76.61,25200.0,63.434,63.5086,63.4174,63.4837,25200.0
2014-10-14 11:15:00,76.61,76.74,76.61,76.7,82700.0,63.4837,63.5915,63.4837,63.5583,82700.0
2014-10-14 11:20:00,76.7,76.75,76.53,76.55,62700.0,63.5583,63.5998,63.4174,63.434,62700.0
2014-10-14 11:25:00,76.56,76.63,76.49,76.63,44300.0,63.4423,63.5003,63.3843,63.5003,44300.0
2014-10-14 11:30:00,76.63,76.63,76.53,76.59,28400.0,63.5003,63.5003,63.4174,63.4672,28400.0
2014-10-14 11:35:00,76.6,76.68,76.56,76.67,25100.0,63.4755,63.5417,63.4423,63.5335,25100.0
2014-10-14 11:40:00,76.68,76.74,76.68,76.72,73500.0,63.5417,63.5915,63.5417,63.5749,73500.0
2014-10-14 11:45:00,76.73,76.74,76.64,76.69,32400.0,63.5832,63.5915,63.5086,63.55,32400.0
2014-10-14 11:50:00,76.71,76.71,76.61,76.65,19800.0,63.5666,63.5666,63.4837,63.5169,19800.0
2014-10-14 11:55:00,76.66,76.75,76.64,76.7,17600.0,63.5252,63.5998,63.5086,63.5583,17600.0
2014-10-14 12:00:00,76.71,76.75,76.63,76.7,20300.0,63.5666,63.5998,63.5003,63.5583,20300.0
2014-10-14 12:05:00,76.7,76.78,76.7,76.72,25100.0,63.5583,63.6246,63.5583,63.5749,25100.0
2014-10-14 12:10:00,76.72,76.72,76.59,76.59,18100.0,63.5749,63.5749,63.4672,63.4672,18100.0
2014-10-14 12:15:00,76.59,76.62,76.5,76.53,28400.0,63.4672,63.492,63.3926,63.4174,28400.0
2014-10-14 12:20:00,76.52,76.62,76.5,76.54,15700.0,63.4092,63.492,63.3926,63.4257,15700.0
2014-10-14 12:25:00,76.55,76.6,76.5,76.55,18200.0,63.434,63.4755,63.3926,63.434,18200.0
2014-10-14 12:30:00,76.57,76.59,76.47,76.53,23200.0,63.4506,63.4672,63.3677,63.4174,23200.0
2014-10-14 12:35:00,76.53,76.53,76.4,76.45,18000.0,63.4174,63.4174,63.3097,63.3512,18000.0
2014-10-14 12:40:00,76.43,76.48,76.41,76.48,13500.0,63.3346,63.376,63.318,63.376,13500.0
2014-10-14 12:45:00,76.49,76.57,76.47,76.57,13700.0,63.3843,63.4506,63.3677,63.4506,13700.0
2014-10-14 12:50:00,76.59,76.65,76.58,76.63,24200.0,63.4672,63.5169,63.4589,63.5003,24200.0
2014-10-14 12:55:00,76.65,76.68,76.6,76.6,14200.0,63.5169,63.5417,63.4755,63.4755,14200.0
2014-10-14 13:00:00,76.61,76.64,76.56,76.59,15800.0,63.4837,63.5086,63.4423,63.4672,15800.0
2014-10-14 13:05:00,76.58,76.63,76.56,76.62,16200.0,63.4589,63.5003,63.4423,63.492,16200.0
2014-10-14 13:10:00,76.6,76.65,76.6,76.65,19900.0,63.4755,63.5169,63.4755,63.5169,19900.0
2014-10-14 13:15:00,76.65,76.69,76.63,76.67,24000.0,63.5169,63.55,63.5003,63.5335,24000.0
2014-10-14 13:20:00,76.67,76.72,76.62,76.65,70300.0,63.5335,63.5749,63.492,63.5169,70300.0
2014-10-14 13:25:00,76.65,76.67,76.59,76.6,11600.0,63.5169,63.5335,63.4672,63.4755,11600.0
2014-10-14 13:30:00,76.6,76.65,76.5,76.6,19100.0,63.4755,63.5169,63.3926,63.4755,19100.0
2014-10-14 13:35:00,76.6,76.6,76.44,76.54,23200.0,63.4755,63.4755,63.3429,63.4257,23200.0
2014-10-14 13:40:00,76.53,76.54,76.43,76.45,20700.0,63.4174,63.4257,63.3346,63.3512,20700.0
2014-10-14 13:45:00,76.43,76.54,76.38,76.53,25500.0,63.3346,63.4257,63.2931,63.4174,25500.0
2014-10-14 13:50:00,76.53,76.59,76.51,76.51,17600.0,63.4174,63.4672,63.4009,63.4009,17600.0
2014-10-14 13:55:00,76.51,76.65,76.49,76.65,26300.0,63.4009,63.5169,63.3843,63.5169,26300.0
2014-10-14 14:00:00,76.63,76.73,76.59,76.65,28900.0,63.5003,63.5832,63.4672,63.5169,28900.0
2014-10-14 14:05:00,76.67,76.68,76.54,76.56,22000.0,63.5335,63.5417,63.4257,63.4423,22000.0
2014-10-14 14:10:00,76.55,76.67,76.53,76.65,20800.0,63.434,63.5335,63.4174,63.5169,20800.0
2014-10-14 14:15:00,76.64,76.65,76.53,76.62,27300.0,63.5086,63.5169,63.4174,63.492,27300.0
2014-10-14 14:20:00,76.62,76.65,76.39,76.39,33500.0,63.492,63.5169,63.3014,63.3014,33500.0
2014-10-14 14:25:00,76.4,76.42,76.36,76.4,21600.0,63.3097,63.3263,63.2766,63.3097,21600.0
2014-10-14 14:30:00,76.4,76.48,76.27,76.27,26300.0,63.3097,63.376,63.202,63.202,26300.0
2014-10-14 14:35:00,76.25,76.31,76.19,76.3,26500.0,63.1854,63.2351,63.1357,63.2269,26500.0
2014-10-14 14:40:00,76.3,76.37,76.29,76.37,22500.0,63.2269,63.2849,63.2186,63.2849,22500.0
2014-10-14 14:45:00,76.38,76.42,76.34,76.35,50000.0,63.2931,63.3263,63.26,63.2683,50000.0
2014-10-14 14:50:00,76.35,76.37,76.12,76.15,34000.0,63.2683,63.2849,63.0777,63.1026,34000.0
2014-10-14 14:55:00,76.15,76.21,76.14,76.21,27800.0,63.1026,63.1523,63.0943,63.1523,27800.0
2014-10-14 15:00:00,76.22,76.38,76.22,76.3,38000.0,63.1606,63.2931,63.1606,63.2269,38000.0
2014-10-14 15:05:00,76.31,76.31,76.14,76.19,35100.0,63.2351,63.2351,63.0943,63.1357,35100.0
2014-10-14 15:10:00,76.2,76.33,76.19,76.31,40400.0,63.144,63.2517,63.1357,63.2351,40400.0
2014-10-14 15:15:00,76.3,76.32,76.19,76.26,31800.0,63.2269,63.2434,63.1357,63.1937,31800.0
2014-10-14 15:20:00,76.26,76.26,75.98,76.09,79900.0,63.1937,63.1937,62.9617,63.0528,79900.0
2014-10-14 15:25:00,76.09,76.21,76.06,76.09,47500.0,63.0528,63.1523,63.028,63.0528,47500.0
2014-10-14 15:30:00,76.11,76.13,75.99,76.06,56900.0,63.0694,63.086,62.97,63.028,56900.0
2014-10-14 15:35:00,76.05,76.39,76.02,76.39,78200.0,63.0197,63.3014,62.9948,63.3014,78200.0
2014-10-14 15:40:00,76.4,76.5,76.32,76.36,82000.0,63.3097,63.3926,63.2434,63.2766,82000.0
2014-10-14 15:45:00,76.35,76.42,76.22,76.33,244300.0,63.2683,63.3263,63.1606,63.2517,244300.0
2014-10-14 15:50:00,76.33,76.4,76.23,76.25,135100.0,63.2517,63.3097,63.1688,63.1854,135100.0
2014-10-14 15:55:00,76.25,76.25,76.12,76.18,157600.0,63.1854,63.1854,63.0777,63.1274,157600.0
2014-10-15 09:30:00,74.2,74.39,73.98,74.11,117300.0,62.3135,62.4731,62.1288,62.2379,117300.0
2014-10-15 09:35:00,74.06,74.2,74.03,74.19,68000.0,62.1959,62.3135,62.1707,62.3051,68000.0
2014-10-15 09:40:00,74.18,74.83,74.17,74.83,98300.0,62.2967,62.8426,62.2883,62.8426,98300.0
2014-10-15 09:45:00,74.83,75.52,74.79,75.46,80100.0,62.8426,63.4221,62.809,63.3717,80100.0
2014-10-15 09:50:00,75.42,75.58,75.18,75.5,54700.0,63.3381,63.4724,63.1365,63.4053,54700.0
2014-10-15 09:55:00,75.46,75.56,75.06,75.3,71300.0,63.3717,63.4556,63.0357,63.2373,71300.0
2014-10-15 10:00:00,75.29,75.7,75.26,75.39,73400.0,63.2289,63.5732,63.2037,63.3129,73400.0
2014-10-15 10:05:00,75.39,75.45,75.23,75.44,40400.0,63.3129,63.3633,63.1785,63.3549,40400.0
2014-10-15 10:10:00,75.42,75.69,75.41,75.54,68000.0,63.3381,63.5648,63.3297,63.4389,68000.0
2014-10-15 10:15:00,75.52,75.6,75.44,75.52,86200.0,63.4221,63.4892,63.3549,63.4221,86200.0
2014-10-15 10:20:00,75.53,75.71,75.49,75.54,75000.0,63.4305,63.5816,63.3969,63.4389,75000.0
2014-10-15 10:25:00,75.53,75.66,75.46,75.5,56100.0,63.4305,63.5396,63.3717,63.4053,56100.0
2014-10-15 10:30:00,75.5,75.56,75.33,75.48,47400.0,63.4053,63.4556,63.2625,63.3885,47400.0
2014-10-15 10:35:00,75.47,75.54,75.34,75.34,77500.0,63.3801,63.4389,63.2709,63.2709,77500.0
2014-10-15 10:40:00,75.35,75.39,74.93,75.01,48200.0,63.2793,63.3129,62.9266,62.9938,48200.0
2014-10-15 10:45:00,75.01,75.08,74.87,75.05,39900.0,62.9938,63.0525,62.8762,63.0273,39900.0
2014-10-15 10:50:00,75.07,75.2,75.02,75.04,27100.0,63.0441,63.1533,63.0022,63.0189,27100.0
2014-10-15 10:55:00,75.03,75.12,74.89,75.08,28800.0,63.0106,63.0861,62.893,63.0525,28800.0
2014-10-15 11:00:00,75.08,75.2,74.99,75.18,32800.0,63.0525,63.1533,62.977,63.1365,32800.0
2014-10-15 11:05:00,75.22,75.43,75.22,75.41,29300.0,63.1701,63.3465,63.1701,63.3297,29300.0
2014-10-15 11:10:00,75.4,75.42,75.16,75.25,30200.0,63.3213,63.3381,63.1197,63.1953,30200.0
2014-10-15 11:15:00,75.27,75.3,75.18,75.23,77800.0,63.2121,63.2373,63.1365,63.1785,77800.0
2014-10-15 11:20:00,75.24,75.27,75.16,75.22,36000.0,63.1869,63.2121,63.1197,63.1701,36000.0
2014-10-15 11:25:00,75.24,75.24,75.07,75.07,37500.0,63.1869,63.1869,63.0441,63.0441,37500.0
2014-10-15 11:30:00,75.05,75.18,74.92,74.97,40300.0,63.0273,63.1365,62.9182,62.9602,40300.0
2014-10-15 11:35:00,74.97,75.13,74.96,75.08,25600.0,62.9602,63.0945,62.9518,63.0525,25600.0
2014-10-15 11:40:00,75.08,75.13,75.0,75.08,41400.0,63.0525,63.0945,62.9854,63.0525,41400.0
2014-10-15 11:45:00,75.09,75.09,74.95,75.03,48700.0,63.0609,63.0609,62.9434,63.0106,48700.0
2014-10-15 11:50:00,75.0,75.06,74.89,75.03,21200.0,62.9854,63.0357,62.893,63.0106,21200.0
2014-10-15 11:55:00,75.03,75.23,75.02,75.21,23700.0,63.0106,63.1785,63.0022,63.1617,23700.0
2014-10-15 12:00:00,75.19,75.19,74.99,75.09,20800.0,63.1449,63.1449,62.977,63.0609,20800.0
2014-10-15 12:05:00,75.09,75.14,74.87,75.0,34800.0,63.0609,63.1029,62.8762,62.9854,34800.0
2014-10-15 12:10:00,74.97,75.04,74.78,74.8,33400.0,62.9602,63.0189,62.8006,62.8174,33400.0
2014-10-15 12:15:00,74.8,74.87,74.64,74.83,47500.0,62.8174,62.8762,62.683,62.8426,47500.0
2014-10-15 12:20:00,74.83,75.06,74.82,74.96,62500.0,62.8426,63.0357,62.8342,62.9518,62500.0
2014-10-15 12:25:00,74.97,75.04,74.96,75.02,28200.0,62.9602,63.0189,62.9518,63.0022,28200.0
2014-10-15 12:30:00,75.01,75.06,74.91,74.92,38500.0,62.9938,63.0357,62.9098,62.9182,38500.0
2014-10-15 12:35:00,74.91,74.93,74.75,74.86,25800.0,62.9098,62.9266,62.7754,62.8678,25800.0
2014-10-15 12:40:00,74.86,74.91,74.75,74.8,59800.0,62.8678,62.9098,62.7754,62.8174,59800.0
2014-10-15 12:45:00,74.8,74.98,74.79,74.84,33300.0,62.8174,62.9686,62.809,62.851,33300.0
2014-10-15 12:50:00,74.83,74.85,74.64,74.85,29600.0,62.8426,62.8594,62.683,62.8594,29600.0
2014-10-15 12:55:00,74.86,74.89,74.73,74.79,29400.0,62.8678,62.893,62.7586,62.809,29400.0
2014-10-15 13:00:00,74.76,74.89,74.7,74.88,18000.0,62.7838,62.893,62.7334,62.8846,18000.0
2014-10-15 13:05:00,74.87,74.96,74.8,74.92,21100.0,62.8762,62.9518,62.8174,62.9182,21100.0
2014-10-15 13:10:00,74.91,74.95,74.71,74.71,24500.0,62.9098,62.9434,62.7418,62.7418,24500.0
2014-10-15 13:15:00,74.68,74.72,74.5,74.52,23000.0,62.7166,62.7502,62.5655,62.5823,23000.0
2014-10-15 13:20:00,74.52,74.53,74.36,74.5,39100.0,62.5823,62.5906,62.4479,62.5655,39100.0
2014-10-15 13:25:00,74.5,74.53,74.32,74.36,42900.0,62.5655,62.5906,62.4143,62.4479,42900.0
2014-10-15 13:30:00,74.36,74.7,74.36,74.67,50600.0,62.4479,62.7334,62.4479,62.7082,50600.0
2014-10-15 13:35:00,74.65,74.66,74.4,74.54,23600.0,62.6914,62.6998,62.4815,62.599,23600.0
2014-10-15 13:40:00,74.52,74.64,74.43,74.54,42700.0,62.5823,62.683,62.5067,62.599,42700.0
2014-10-15 13:45:00,74.54,74.82,74.49,74.81,18400.0,62.599,62.8342,62.5571,62.8258,18400.0
2014-10-15 13:50:00,74.81,74.81,74.64,74.72,25400.0,62.8258,62.8258,62.683,62.7502,25400.0
2014-10-15 13:55:00,74.72,74.72,74.38,74.47,55600.0,62.7502,62.7502,62.4647,62.5403,55600.0
2014-10-15 14:00:00,74.47,74.5,74.24,74.43,65300.0,62.5403,62.5655,62.3471,62.5067,65300.0
2014-10-15 14:05:00,74.4,74.62,74.4,74.55,26900.0,62.4815,62.6662,62.4815,62.6074,26900.0
2014-10-15 14:10:00,74.54,74.63,74.5,74.61,19800.0,62.599,62.6746,62.5655,62.6578,19800.0
2014-10-15 14:15:00,74.63,74.94,74.63,74.88,45000.0,62.6746,62.935,62.6746,62.8846,45000.0
2014-10-15 14:20:00,74.87,74.93,74.76,74.79,29000.0,62.8762,62.9266,62.7838,62.809,29000.0
2014-10-15 14:25:00,74.79,74.87,74.69,74.8,28000.0,62.809,62.8762,62.725,62.8174,28000.0
2014-10-15 14:30:00,74.8,74.91,74.72,74.91,21500.0,62.8174,62.9098,62.7502,62.9098,21500.0
2014-10-15 14:35:00,74.91,75.1,74.91,75.09,34000.0,62.9098,63.0693,62.9098,63.0609,34000.0
2014-10-15 14:40:00,75.13,75.21,75.01,75.03,39400.0,63.0945,63.1617,62.9938,63.0106,39400.0
2014-10-15 14:45:00,75.02,75.07,74.96,75.07,21300.0,63.0022,63.0441,62.9518,63.0441,21300.0
2014-10-15 14:50:00,75.06,75.28,75.06,75.22,42500.0,63.0357,63.2205,63.0357,63.1701,42500.0
2014-10-15 14:55:00,75.22,75.23,75.05,75.14,42300.0,63.1701,63.1785,63.0273,63.1029,42300.0
2014-10-15 15:00:00,75.16,75.18,75.03,75.08,23100.0,63.1197,63.1365,63.0106,63.0525,23100.0
2014-10-15 15:05:00,75.08,75.38,75.04,75.36,36100.0,63.0525,63.3045,63.0189,63.2877,36100.0
2014-10-15 15:10:00,75.35,75.51,75.33,75.42,74400.0,63.2793,63.4137,63.2625,63.3381,74400.0
2014-10-15 15:15:00,75.41,75.42,75.16,75.29,61600.0,63.3297,63.3381,63.1197,63.2289,61600.0
2014-10-15 15:20:00,75.31,75.4,75.19,75.3,47500.0,63.2457,63.3213,63.1449,63.2373,47500.0
2014-10-15 15:25:00,75.31,75.76,75.31,75.76,46700.0,63.2457,63.6236,63.2457,63.6236,46700.0
2014-10-15 15:30:00,75.74,75.85,75.67,75.78,81300.0,63.6068,63.6992,63.548,63.6404,81300.0
2014-10-15 15:35:00,75.79,76.07,75.73,76.02,72700.0,63.6488,63.8839,63.5984,63.842,72700.0
2014-10-15 15:40:00,76.03,76.19,75.9,76.11,92800.0,63.8504,63.9847,63.7412,63.9175,92800.0
2014-10-15 15:45:00,76.1,76.13,75.85,75.89,135300.0,63.9091,63.9343,63.6992,63.7328,135300.0
2014-10-15 15:50:00,75.9,76.01,75.78,76.01,111000.0,63.7412,63.8336,63.6404,63.8336,111000.0
2014-10-15 15:55:00,76.0,76.03,75.84,75.85,158800.0,63.8252,63.8504,63.6908,63.6992,158800.0
2014-10-16 09:30:00,74.93,75.05,74.6,74.78,115000.0,62.9266,63.0273,62.6494,62.8006,115000.0
2014-10-16 09:35:00,74.83,75.04,74.76,75.04,56100.0,62.8426,63.0189,62.7838,63.0189,56100.0
2014-10-16 09:40:00,75.04,75.35,75.01,75.13,67600.0,63.0189,63.2793,62.9938,63.0945,67600.0
2014-10-16 09:45:00,75.16,75.33,74.98,75.33,32600.0,63.1197,63.2625,62.9686,63.2625,32600.0
2014-10-16 09:50:00,75.27,75.58,75.27,75.55,60500.0,63.2121,63.4724,63.2121,63.4472,60500.0
2014-10-16 09:55:00,75.55,75.76,75.47,75.76,70800.0,63.4472,63.6236,63.3801,63.6236,70800.0
2014-10-16 10:00:00,75.73,75.73,75.48,75.58,75500.0,63.5984,63.5984,63.3885,63.4724,75500.0
2014-10-16 10:05:00,75.58,75.63,75.46,75.54,94800.0,63.4724,63.5144,63.3717,63.4389,94800.0
2014-10-16 10:10:00,75.53,75.55,75.3,75.33,107300.0,63.4305,63.4472,63.2373,63.2625,107300.0
2014-10-16 10:15:00,75.33,75.6,75.19,75.6,98000.0,63.2625,63.4892,63.1449,63.4892,98000.0
2014-10-16 10:20:00,75.58,76.3,75.48,75.96,42200.0,63.4724,64.0771,63.3885,63.7916,42200.0
2014-10-16 10:25:00,75.97,75.99,75.57,75.81,22800.0,63.8,63.8168,63.464,63.6656,22800.0
2014-10-16 10:30:00,75.82,75.88,75.69,75.84,17500.0,63.674,63.7244,63.5648,63.6908,17500.0
2014-10-16 10:35:00,75.84,75.96,75.78,75.87,32100.0,63.6908,63.7916,63.6404,63.716,32100.0
2014-10-16 10:40:00,75.84,75.97,75.78,75.87,51200.0,63.6908,63.8,63.6404,63.716,51200.0
2014-10-16 10:45:00,75.89,76.23,75.89,76.15,22300.0,63.7328,64.0183,63.7328,63.9511,22300.0
2014-10-16 10:50:00,76.14,76.25,76.11,76.15,34300.0,63.9427,64.0351,63.9175,63.9511,34300.0
2014-10-16 10:55:00,76.19,76.35,76.13,76.35,57400.0,63.9847,64.1191,63.9343,64.1191,57400.0
2014-10-16 11:00:00,76.34,76.35,76.16,76.17,39800.0,64.1107,64.1191,63.9595,63.9679,39800.0
2014-10-16 11:05:00,76.16,76.21,76.08,76.16,56900.0,63.9595,64.0015,63.8923,63.9595,56900.0
2014-10-16 11:10:00,76.15,76.35,76.12,76.29,51300.0,63.9511,64.1191,63.9259,64.0687,51300.0
2014-10-16 11:15:00,76.32,76.41,76.26,76.31,34800.0,64.0939,64.1695,64.0435,64.0855,34800.0
2014-10-16 11:20:00,76.3,76.45,76.29,76.42,41400.0,64.0771,64.2031,64.0687,64.1779,41400.0
2014-10-16 11:25:00,76.4,76.52,76.37,76.45,65800.0,64.1611,64.2619,64.1359,64.2031,65800.0
2014-10-16 11:30:00,76.46,76.6,76.42,76.58,55600.0,64.2115,64.329,64.1779,64.3122,55600.0
2014-10-16 11:35:00,76.57,76.58,76.49,76.51,48400.0,64.3039,64.3122,64.2367,64.2535,48400.0
2014-10-16 11:40:00,76.53,76.57,76.19,76.24,87000.0,64.2703,64.3039,63.9847,64.0267,87000.0
2014-10-16 11:45:00,76.28,76.28,75.94,75.97,63100.0,64.0603,64.0603,63.7748,63.8,63100.0
2014-10-16 11:50:00,75.96,76.05,75.94,76.0,58000.0,63.7916,63.8672,63.7748,63.8252,58000.0
2014-10-16 11:55:00,76.0,76.13,75.91,76.09,78900.0,63.8252,63.9343,63.7496,63.9007,78900.0
2014-10-16 12:00:00,76.09,76.13,75.96,76.0,28200.0,63.9007,63.9343,63.7916,63.8252,28200.0
2014-10-16 12:05:00,75.99,76.2,75.99,76.16,20500.0,63.8168,63.9931,63.8168,63.9595,20500.0
2014-10-16 12:10:00,76.16,76.29,76.15,76.27,21900.0,63.9595,64.0687,63.9511,64.0519,21900.0
2014-10-16 12:15:00,76.28,76.28,76.11,76.24,36300.0,64.0603,64.0603,63.9175,64.0267,36300.0
2014-10-16 12:20:00,76.26,76.31,76.22,76.28,39100.0,64.0435,64.0855,64.0099,64.0603,39100.0
2014-10-16 12:25:00,76.28,76.31,76.14,76.17,40300.0,64.0603,64.0855,63.9427,63.9679,40300.0
2014-10-16 12:30:00,76.17,76.22,76.15,76.21,42100.0,63.9679,64.0099,63.9511,64.0015,42100.0
2014-10-16 12:35:00,76.21,76.25,76.15,76.21,42200.0,64.0015,64.0351,63.9511,64.0015,42200.0
2014-10-16 12:40:00,76.22,76.3,76.19,76.3,57100.0,64.0099,64.0771,63.9847,64.0771,57100.0
2014-10-16 12:45:00,76.29,76.29,76.04,76.15,30100.0,64.0687,64.0687,63.8588,63.9511,30100.0
2014-10-16 12:50:00,76.17,76.23,76.16,76.22,15900.0,63.9679,64.0183,63.9595,64.0099,15900.0
2014-10-16 12:55:00,76.22,76.28,76.2,76.2,28700.0,64.0099,64.0603,63.9931,63.9931,28700.0
2014-10-16 13:00:00,76.21,76.29,76.18,76.18,76900.0,64.0015,64.0687,63.9763,63.9763,76900.0
2014-10-16 13:05:00,76.18,76.2,76.13,76.19,32300.0,63.9763,63.9931,63.9343,63.9847,32300.0
2014-10-16 13:10:00,76.16,76.31,76.14,76.28,82100.0,63.9595,64.0855,63.9427,64.0603,82100.0
2014-10-16 13:15:00,76.25,76.3,76.21,76.26,23700.0,64.0351,64.0771,64.0015,64.0435,23700.0
2014-10-16 13:20:00,76.26,76.47,76.21,76.46,46600.0,64.0435,64.2199,64.0015,64.2115,46600.0
2014-10-16 13:25:00,76.45,76.52,76.45,76.48,71500.0,64.2031,64.2619,64.2031,64.2283,71500.0
2014-10-16 13:30:00,76.47,76.51,76.4,76.44,18700.0,64.2199,64.2535,64.1611,64.1947,18700.0
2014-10-16 13:35:00,76.46,76.55,76.41,76.48,25500.0,64.2115,64.2871,64.1695,64.2283,25500.0
2014-10-16 13:40:00,76.46,76.53,76.44,76.48,19900.0,64.2115,64.2703,64.1947,64.2283,19900.0
2014-10-16 13:45:00,76.49,76.54,76.46,76.5,36000.0,64.2367,64.2787,64.2115,64.2451,36000.0
2014-10-16 13:50:00,76.49,76.54,76.46,76.54,72600.0,64.2367,64.2787,64.2115,64.2787,72600.0
2014-10-16 13:55:00,76.52,76.54,76.35,76.39,39000.0,64.2619,64.2787,64.1191,64.1527,39000.0
2014-10-16 14:00:00,76.38,76.38,76.27,76.35,13600.0,64.1443,64.1443,64.0519,64.1191,13600.0
2014-10-16 14:05:00,76.35,76.45,76.3,76.35,32100.0,64.1191,64.2031,64.0771,64.1191,32100.0
2014-10-16 14:10:00,76.36,76.38,76.25,76.25,38100.0,64.1275,64.1443,64.0351,64.0351,38100.0
2014-10-16 14:15:00,76.25,76.35,76.22,76.3,25900.0,64.0351,64.1191,64.0099,64.0771,25900.0
2014-10-16 14:20:00,76.27,76.28,76.16,76.25,19900.0,64.0519,64.0603,63.9595,64.0351,19900.0
2014-10-16 14:25:00,76.25,76.34,76.25,76.27,32200.0,64.0351,64.1107,64.0351,64.0519,32200.0
2014-10-16 14:30:00,76.3,76.36,76.25,76.26,31500.0,64.0771,64.1275,64.0351,64.0435,31500.0
2014-10-16 14:35:00,76.27,76.34,76.24,76.32,29800.0,64.0519,64.1107,64.0267,64.0939,29800.0
2014-10-16 14:40:00,76.3,76.31,76.23,76.23,33900.0,64.0771,64.0855,64.0183,64.0183,33900.0
2014-10-16 14:45:00,76.23,76.32,76.15,76.15,35000.0,64.0183,64.0939,63.9511,63.9511,35000.0
2014-10-16 14:50:00,76.16,76.26,76.15,76.23,50400.0,63.9595,64.0435,63.9511,64.0183,50400.0
2014-10-16 14:55:00,76.25,76.32,76.17,76.2,21400.0,64.0351,64.0939,63.9679,63.9931,21400.0
2014-10-16 15:00:00,76.18,76.28,76.13,76.14,43900.0,63.9763,64.0603,63.9343,63.9427,43900.0
2014-10-16 15:05:00,76.14,76.2,76.03,76.18,31500.0,63.9427,63.9931,63.8504,63.9763,31500.0
2014-10-16 15:10:00,76.18,76.34,76.17,76.34,49200.0,63.9763,64.1107,63.9679,64.1107,49200.0
2014-10-16 15:15:00,76.36,76.44,76.29,76.3,54100.0,64.1275,64.1947,64.0687,64.0771,54100.0
2014-10-16 15:20:00,76.32,76.44,76.29,76.35,54000.0,64.0939,64.1947,64.0687,64.1191,54000.0
2014-10-16 15:25:00,76.34,76.37,76.25,76.35,56400.0,64.1107,64.1359,64.0351,64.1191,56400.0
2014-10-16 15:30:00,76.35,76.35,76.26,76.33,96100.0,64.1191,64.1191,64.0435,64.1023,96100.0
2014-10-16 15:35:00,76.34,76.36,76.17,76.2,103600.0,64.1107,64.1275,63.9679,63.9931,103600.0
2014-10-16 15:40:00,76.2,76.28,76.19,76.25,52600.0,63.9931,64.0603,63.9847,64.0351,52600.0
2014-10-16 15:45:00,76.25,76.3,76.21,76.27,88400.0,64.0351,64.0771,64.0015,64.0519,88400.0
2014-10-16 15:50:00,76.27,76.32,76.18,76.19,145700.0,64.0519,64.0939,63.9763,63.9847,145700.0
2014-10-16 15:55:00,76.19,76.3,76.11,76.15,155700.0,63.9847,64.0771,63.9175,63.9511,155700.0
2014-10-17 09:30:00,76.83,76.87,76.66,76.82,195300.0,64.5222,64.5558,64.3794,64.5138,195300.0
2014-10-17 09:35:00,76.8,76.87,76.67,76.84,18600.0,64.497,64.5558,64.3878,64.5306,18600.0
2014-10-17 09:40:00,76.86,76.88,76.56,76.58,18500.0,64.5474,64.5642,64.2955,64.3122,18500.0
2014-10-17 09:45:00,76.62,76.73,76.5,76.55,23200.0,64.3458,64.4382,64.2451,64.2871,23200.0
2014-10-17 09:50:00,76.53,76.59,76.35,76.42,13200.0,64.2703,64.3206,64.1191,64.1779,13200.0
2014-10-17 09:55:00,76.44,76.52,76.37,76.41,15800.0,64.1947,64.2619,64.1359,64.1695,15800.0
2014-10-17 10:00:00,76.4,76.65,76.32,76.61,23800.0,64.1611,64.371,64.0939,64.3374,23800.0
2014-10-17 10:05:00,76.61,76.65,76.54,76.63,10700.0,64.3374,64.371,64.2787,64.3542,10700.0
2014-10-17 10:10:00,76.64,76.65,76.5,76.58,21300.0,64.3626,64.371,64.2451,64.3122,21300.0
2014-10-17 10:15:00,76.59,76.68,76.57,76.66,10800.0,64.3206,64.3962,64.3039,64.3794,10800.0
2014-10-17 10:20:00,76.64,76.98,76.6,76.6,18800.0,64.3626,64.6482,64.329,64.329,18800.0
2014-10-17 10:25:00,76.61,76.77,76.59,76.77,45500.0,64.3374,64.4718,64.3206,64.4718,45500.0
2014-10-17 10:30:00,76.78,76.8,76.59,76.65,33400.0,64.4802,64.497,64.3206,64.371,33400.0
2014-10-17 10:35:00,76.65,76.68,76.56,76.59,22200.0,64.371,64.3962,64.2955,64.3206,22200.0
2014-10-17 10:40:00,76.6,76.6,76.54,76.59,16000.0,64.329,64.329,64.2787,64.3206,16000.0
2014-10-17 10:45:00,76.6,76.63,76.56,76.6,23400.0,64.329,64.3542,64.2955,64.329,23400.0
2014-10-17 10:50:00,76.61,76.65,76.56,76.63,21900.0,64.3374,64.371,64.2955,64.3542,21900.0
2014-10-17 10:55:00,76.63,76.66,76.61,76.64,20000.0,64.3542,64.3794,64.3374,64.3626,20000.0
2014-10-17 11:00:00,76.63,76.67,76.61,76.63,30700.0,64.3542,64.3878,64.3374,64.3542,30700.0
2014-10-17 11:05:00,76.63,76.66,76.61,76.64,24700.0,64.3542,64.3794,64.3374,64.3626,24700.0
2014-10-17 11:10:00,76.63,76.86,76.62,76.78,56900.0,64.3542,64.5474,64.3458,64.4802,56900.0
2014-10-17 11:15:00,76.77,76.8,76.75,76.78,33600.0,64.4718,64.497,64.455,64.4802,33600.0
2014-10-17 11:20:00,76.79,76.79,76.69,76.7,21800.0,64.4886,64.4886,64.4046,64.413,21800.0
2014-10-17 11:25:00,76.72,76.75,76.7,76.71,17300.0,64.4298,64.455,64.413,64.4214,17300.0
2014-10-17 11:30:00,76.71,76.76,76.66,76.76,28200.0,64.4214,64.4634,64.3794,64.4634,28200.0
2014-10-17 11:35:00,76.77,76.78,76.72,76.77,23000.0,64.4718,64.4802,64.4298,64.4718,23000.0
2014-10-17 11:40:00,76.76,76.82,76.71,76.74,22200.0,64.4634,64.5138,64.4214,64.4466,22200.0
2014-10-17 11:45:00,76.74,76.82,76.73,76.8,40400.0,64.4466,64.5138,64.4382,64.497,40400.0
2014-10-17 11:50:00,76.8,76.89,76.8,76.89,14000.0,64.497,64.5726,64.497,64.5726,14000.0
2014-10-17 11:55:00,76.89,76.89,76.71,76.74,14000.0,64.5726,64.5726,64.4214,64.4466,14000.0
2014-10-17 12:00:00,76.74,76.84,76.73,76.8,11800.0,64.4466,64.5306,64.4382,64.497,11800.0
2014-10-17 12:05:00,76.82,76.87,76.73,76.73,19800.0,64.5138,64.5558,64.4382,64.4382,19800.0
2014-10-17 12:10:00,76.72,76.72,76.63,76.65,19000.0,64.4298,64.4298,64.3542,64.371,19000.0
2014-10-17 12:15:00,76.65,76.65,76.49,76.52,30800.0,64.371,64.371,64.2367,64.2619,30800.0
2014-10-17 12:20:00,76.51,76.58,76.49,76.52,11500.0,64.2535,64.3122,64.2367,64.2619,11500.0
2014-10-17 12:25:00,76.51,76.63,76.51,76.61,13300.0,64.2535,64.3542,64.2535,64.3374,13300.0
2014-10-17 12:30:00,76.63,76.73,76.63,76.67,16300.0,64.3542,64.4382,64.3542,64.3878,16300.0
2014-10-17 12:35:00,76.71,76.78,76.67,76.73,10100.0,64.4214,64.4802,64.3878,64.4382,10100.0
2014-10-17 12:40:00,76.75,76.75,76.66,76.7,13600.0,64.455,64.455,64.3794,64.413,13600.0
2014-10-17 12:45:00,76.69,76.75,76.67,76.69,14200.0,64.4046,64.455,64.3878,64.4046,14200.0
2014-10-17 12:50:00,76.67,76.68,76.58,76.62,22600.0,64.3878,64.3962,64.3122,64.3458,22600.0
2014-10-17 12:55:00,76.62,76.7,76.6,76.65,12500.0,64.3458,64.413,64.329,64.371,12500.0
2014-10-17 13:00:00,76.66,76.76,76.66,76.71,15700.0,64.3794,64.4634,64.3794,64.4214,15700.0
2014-10-17 13:05:00,76.71,76.73,76.65,76.71,19200.0,64.4214,64.4382,64.371,64.4214,19200.0
2014-10-17 13:10:00,76.71,76.72,76.59,76.66,24300.0,64.4214,64.4298,64.3206,64.3794,24300.0
2014-10-17 13:15:00,76.66,76.79,76.66,76.79,18400.0,64.3794,64.4886,64.3794,64.4886,18400.0
2014-10-17 13:20:00,76.79,76.79,76.65,76.66,20100.0,64.4886,64.4886,64.371,64.3794,20100.0
2014-10-17 13:25:00,76.67,76.72,76.59,76.62,23100.0,64.3878,64.4298,64.3206,64.3458,23100.0
2014-10-17 13:30:00,76.62,76.66,76.58,76.62,18100.0,64.3458,64.3794,64.3122,64.3458,18100.0
2014-10-17 13:35:00,76.62,76.73,76.61,76.72,15700.0,64.3458,64.4382,64.3374,64.4298,15700.0
2014-10-17 13:40:00,76.71,76.71,76.61,76.62,12800.0,64.4214,64.4214,64.3374,64.3458,12800.0
2014-10-17 13:45:00,76.63,76.64,76.59,76.61,20400.0,64.3542,64.3626,64.3206,64.3374,20400.0
2014-10-17 13:50:00,76.61,76.64,76.59,76.61,28000.0,64.3374,64.3626,64.3206,64.3374,28000.0
2014-10-17 13:55:00,76.61,76.67,76.58,76.65,35500.0,64.3374,64.3878,64.3122,64.371,35500.0
2014-10-17 14:00:00,76.64,76.66,76.59,76.61,25100.0,64.3626,64.3794,64.3206,64.3374,25100.0
2014-10-17 14:05:00,76.62,76.65,76.51,76.57,39100.0,64.3458,64.371,64.2535,64.3039,39100.0
2014-10-17 14:10:00,76.57,76.66,76.53,76.54,27400.0,64.3039,64.3794,64.2703,64.2787,27400.0
2014-10-17 14:15:00,76.56,76.58,76.48,76.49,10600.0,64.2955,64.3122,64.2283,64.2367,10600.0
2014-10-17 14:20:00,76.51,76.59,76.48,76.59,14500.0,64.2535,64.3206,64.2283,64.3206,14500.0
2014-10-17 14:25:00,76.59,76.61,76.46,76.55,17000.0,64.3206,64.3374,64.2115,64.2871,17000.0
2014-10-17 14:30:00,76.54,76.65,76.51,76.6,12700.0,64.2787,64.371,64.2535,64.329,12700.0
2014-10-17 14:35:00,76.61,76.65,76.55,76.61,12000.0,64.3374,64.371,64.2871,64.3374,12000.0
2014-10-17 14:40:00,76.62,76.79,76.6,76.77,20800.0,64.3458,64.4886,64.329,64.4718,20800.0
2014-10-17 14:45:00,76.77,76.78,76.71,76.73,16700.0,64.4718,64.4802,64.4214,64.4382,16700.0
2014-10-17 14:50:00,76.72,76.74,76.62,76.67,28300.0,64.4298,64.4466,64.3458,64.3878,28300.0
2014-10-17 14:55:00,76.67,76.68,76.62,76.68,24400.0,64.3878,64.3962,64.3458,64.3962,24400.0
2014-10-17 15:00:00,76.68,76.68,76.46,76.49,25100.0,64.3962,64.3962,64.2115,64.2367,25100.0
2014-10-17 15:05:00,76.48,76.6,76.45,76.57,19000.0,64.2283,64.329,64.2031,64.3039,19000.0
2014-10-17 15:10:00,76.57,76.79,76.57,76.79,34800.0,64.3039,64.4886,64.3039,64.4886,34800.0
2014-10-17 15:15:00,76.78,76.84,76.7,76.73,34500.0,64.4802,64.5306,64.413,64.4382,34500.0
2014-10-17 15:20:00,76.73,76.8,76.7,76.76,29500.0,64.4382,64.497,64.413,64.4634,29500.0
2014-10-17 15:25:00,76.76,76.82,76.74,76.77,31500.0,64.4634,64.5138,64.4466,64.4718,31500.0
2014-10-17 15:30:00,76.77,76.86,76.76,76.76,42400.0,64.4718,64.5474,64.4634,64.4634,42400.0
2014-10-17 15:35:00,76.76,76.76,76.67,76.69,51900.0,64.4634,64.4634,64.3878,64.4046,51900.0
2014-10-17 15:40:00,76.68,76.75,76.61,76.7,85500.0,64.3962,64.455,64.3374,64.413,85500.0
2014-10-17 15:45:00,76.71,76.82,76.69,76.71,90400.0,64.4214,64.5138,64.4046,64.4214,90400.0
2014-10-17 15:50:00,76.72,76.72,76.59,76.64,93400.0,64.4298,64.4298,64.3206,64.3626,93400.0
2014-10-17 15:55:00,76.64,76.74,76.6,76.6,127800.0,64.3626,64.4466,64.329,64.329,127800.0
2014-10-20 09:30:00,75.68,75.85,75.33,75.74,163700.0,63.5564,63.6992,63.2625,63.6068,163700.0
2014-10-20 09:35:00,75.75,75.95,75.75,75.91,81300.0,63.6152,63.7832,63.6152,63.7496,81300.0
2014-10-20 09:40:00,75.93,76.36,75.86,76.32,78100.0,63.7664,64.1275,63.7076,64.0939,78100.0
2014-10-20 09:45:00,76.32,76.34,76.09,76.19,54100.0,64.0939,64.1107,63.9007,63.9847,54100.0
2014-10-20 09:50:00,76.19,76.29,76.05,76.21,63100.0,63.9847,64.0687,63.8672,64.0015,63100.0
2014-10-20 09:55:00,76.19,76.5,76.18,76.4,24900.0,63.9847,64.2451,63.9763,64.1611,24900.0
2014-10-20 10:00:00,76.43,76.65,76.41,76.48,44200.0,64.1863,64.371,64.1695,64.2283,44200.0
2014-10-20 10:05:00,76.52,76.57,76.31,76.35,17100.0,64.2619,64.3039,64.0855,64.1191,17100.0
2014-10-20 10:10:00,76.35,76.44,76.33,76.37,17400.0,64.1191,64.1947,64.1023,64.1359,17400.0
2014-10-20 10:15:00,76.39,76.47,76.36,76.39,20100.0,64.1527,64.2199,64.1275,64.1527,20100.0
2014-10-20 10:20:00,76.39,76.68,76.38,76.68,24400.0,64.1527,64.3962,64.1443,64.3962,24400.0
2014-10-20 10:25:00,76.67,76.67,76.55,76.61,15200.0,64.3878,64.3878,64.2871,64.3374,15200.0
2014-10-20 10:30:00,76.61,76.64,76.52,76.56,12300.0,64.3374,64.3626,64.2619,64.2955,12300.0
2014-10-20 10:35:00,76.54,76.62,76.44,76.56,18400.0,64.2787,64.3458,64.1947,64.2955,18400.0
2014-10-20 10:40:00,76.56,76.63,76.52,76.62,10200.0,64.2955,64.3542,64.2619,64.3458,10200.0
2014-10-20 10:45:00,76.62,76.74,76.59,76.62,37600.0,64.3458,64.4466,64.3206,64.3458,37600.0
2014-10-20 10:50:00,76.59,76.64,76.49,76.61,22800.0,64.3206,64.3626,64.2367,64.3374,22800.0
2014-10-20 10:55:00,76.61,76.64,76.59,76.59,23000.0,64.3374,64.3626,64.3206,64.3206,23000.0
2014-10-20 11:00:00,76.59,76.65,76.38,76.38,46800.0,64.3206,64.371,64.1443,64.1443,46800.0
2014-10-20 11:05:00,76.36,76.52,76.36,76.49,20400.0,64.1275,64.2619,64.1275,64.2367,20400.0
2014-10-20 11:10:00,76.5,76.5,76.39,76.46,14400.0,64.2451,64.2451,64.1527,64.2115,14400.0
2014-10-20 11:15:00,76.47,76.54,76.41,76.43,10500.0,64.2199,64.2787,64.1695,64.1863,10500.0
2014-10-20 11:20:00,76.43,76.43,76.33,76.37,19000.0,64.1863,64.1863,64.1023,64.1359,19000.0
2014-10-20 11:25:00,76.38,76.4,76.21,76.23,24800.0,64.1443,64.1611,64.0015,64.0183,24800.0
2014-10-20 11:30:00,76.23,76.23,76.17,76.18,23800.0,64.0183,64.0183,63.9679,63.9763,23800.0
2014-10-20 11:35:00,76.18,76.2,76.11,76.18,19500.0,63.9763,63.9931,63.9175,63.9763,19500.0
2014-10-20 11:40:00,76.17,76.25,76.15,76.2,14800.0,63.9679,64.0351,63.9511,63.9931,14800.0
2014-10-20 11:45:00,76.21,76.24,76.16,76.22,12900.0,64.0015,64.0267,63.9595,64.0099,12900.0
2014-10-20 11:50:00,76.24,76.31,76.21,76.31,24800.0,64.0267,64.0855,64.0015,64.0855,24800.0
2014-10-20 11:55:00,76.31,76.32,76.24,76.3,12100.0,64.0855,64.0939,64.0267,64.0771,12100.0
2014-10-20 12:00:00,76.3,76.34,76.26,76.27,15500.0,64.0771,64.1107,64.0435,64.0519,15500.0
2014-10-20 12:05:00,76.27,76.33,76.25,76.28,22300.0,64.0519,64.1023,64.0351,64.0603,22300.0
2014-10-20 12:10:00,76.27,76.34,76.26,76.29,16100.0,64.0519,64.1107,64.0435,64.0687,16100.0
2014-10-20 12:15:00,76.28,76.28,76.23,76.25,12600.0,64.0603,64.0603,64.0183,64.0351,12600.0
2014-10-20 12:20:00,76.25,76.3,76.25,76.27,9900.0,64.0351,64.0771,64.0351,64.0519,9900.0
2014-10-20 12:25:00,76.27,76.28,76.23,76.24,8400.0,64.0519,64.0603,64.0183,64.0267,8400.0
2014-10-20 12:30:00,76.23,76.24,76.15,76.19,15700.0,64.0183,64.0267,63.9511,63.9847,15700.0
2014-10-20 12:35:00,76.19,76.22,76.14,76.17,13600.0,63.9847,64.0099,63.9427,63.9679,13600.0
2014-10-20 12:40:00,76.18,76.22,76.15,76.22,14100.0,63.9763,64.0099,63.9511,64.0099,14100.0
2014-10-20 12:45:00,76.22,76.23,76.19,76.21,13600.0,64.0099,64.0183,63.9847,64.0015,13600.0
2014-10-20 12:50:00,76.22,76.26,76.15,76.26,18300.0,64.0099,64.0435,63.9511,64.0435,18300.0
2014-10-20 12:55:00,76.26,76.26,76.13,76.19,15000.0,64.0435,64.0435,63.9343,63.9847,15000.0
2014-10-20 13:00:00,76.19,76.23,76.12,76.15,10800.0,63.9847,64.0183,63.9259,63.9511,10800.0
2014-10-20 13:05:00,76.16,76.25,76.16,76.25,14500.0,63.9595,64.0351,63.9595,64.0351,14500.0
2014-10-20 13:10:00,76.24,76.28,76.23,76.26,17600.0,64.0267,64.0603,64.0183,64.0435,17600.0
2014-10-20 13:15:00,76.27,76.28,76.22,76.26,10700.0,64.0519,64.0603,64.0099,64.0435,10700.0
2014-10-20 13:20:00,76.26,76.32,76.26,76.3,13000.0,64.0435,64.0939,64.0435,64.0771,13000.0
2014-10-20 13:25:00,76.31,76.39,76.31,76.35,10400.0,64.0855,64.1527,64.0855,64.1191,10400.0
2014-10-20 13:30:00,76.35,76.37,76.32,76.37,13200.0,64.1191,64.1359,64.0939,64.1359,13200.0
2014-10-20 13:35:00,76.37,76.4,76.35,76.37,12000.0,64.1359,64.1611,64.1191,64.1359,12000.0
2014-10-20 13:40:00,76.39,76.4,76.34,76.34,11900.0,64.1527,64.1611,64.1107,64.1107,11900.0
2014-10-20 13:45:00,76.34,76.37,76.25,76.29,17000.0,64.1107,64.1359,64.0351,64.0687,17000.0
2014-10-20 13:50:00,76.29,76.3,76.17,76.17,32900.0,64.0687,64.0771,63.9679,63.9679,32900.0
2014-10-20 13:55:00,76.17,76.18,76.11,76.13,12500.0,63.9679,63.9763,63.9175,63.9343,12500.0
2014-10-20 14:00:00,76.13,76.25,76.09,76.22,19000.0,63.9343,64.0351,63.9007,64.0099,19000.0
2014-10-20 14:05:00,76.2,76.27,76.2,76.23,13600.0,63.9931,64.0519,63.9931,64.0183,13600.0
2014-10-20 14:10:00,76.23,76.31,76.23,76.27,11200.0,64.0183,64.0855,64.0183,64.0519,11200.0
2014-10-20 14:15:00,76.27,76.27,76.14,76.16,15800.0,64.0519,64.0519,63.9427,63.9595,15800.0
2014-10-20 14:20:00,76.15,76.2,76.11,76.11,12400.0,63.9511,63.9931,63.9175,63.9175,12400.0
2014-10-20 14:25:00,76.12,76.16,76.1,76.13,12800.0,63.9259,63.9595,63.9091,63.9343,12800.0
2014-10-20 14:30:00,76.13,76.18,76.12,76.15,16800.0,63.9343,63.9763,63.9259,63.9511,16800.0
2014-10-20 14:35:00,76.15,76.19,76.13,76.19,14200.0,63.9511,63.9847,63.9343,63.9847,14200.0
2014-10-20 14:40:00,76.19,76.25,76.17,76.21,14500.0,63.9847,64.0351,63.9679,64.0015,14500.0
2014-10-20 14:45:00,76.21,76.25,76.19,76.2,17300.0,64.0015,64.0351,63.9847,63.9931,17300.0
2014-10-20 14:50:00,76.21,76.25,76.17,76.25,16600.0,64.0015,64.0351,63.9679,64.0351,16600.0
2014-10-20 14:55:00,76.23,76.27,76.22,76.27,15300.0,64.0183,64.0519,64.0099,64.0519,15300.0
2014-10-20 15:00:00,76.28,76.32,76.25,76.28,25100.0,64.0603,64.0939,64.0351,64.0603,25100.0
2014-10-20 15:05:00,76.29,76.35,76.28,76.29,41400.0,64.0687,64.1191,64.0603,64.0687,41400.0
2014-10-20 15:10:00,76.29,76.37,76.28,76.34,29300.0,64.0687,64.1359,64.0603,64.1107,29300.0
2014-10-20 15:15:00,76.37,76.38,76.28,76.28,21200.0,64.1359,64.1443,64.0603,64.0603,21200.0
2014-10-20 15:20:00,76.29,76.36,76.25,76.31,27800.0,64.0687,64.1275,64.0351,64.0855,27800.0
2014-10-20 15:25:00,76.29,76.35,76.26,76.32,19300.0,64.0687,64.1191,64.0435,64.0939,19300.0
2014-10-20 15:30:00,76.34,76.4,76.32,76.37,29100.0,64.1107,64.1611,64.0939,64.1359,29100.0
2014-10-20 15:35:00,76.37,76.4,76.33,76.4,64400.0,64.1359,64.1611,64.1023,64.1611,64400.0
2014-10-20 15:40:00,76.4,76.42,76.36,76.42,68400.0,64.1611,64.1779,64.1275,64.1779,68400.0
2014-10-20 15:45:00,76.42,76.47,76.39,76.39,62300.0,64.1779,64.2199,64.1527,64.1527,62300.0
2014-10-20 15:50:00,76.39,76.47,76.39,76.46,57300.0,64.1527,64.2199,64.1527,64.2115,57300.0
2014-10-20 15:55:00,76.45,76.48,76.43,76.44,63600.0,64.2031,64.2283,64.1863,64.1947,63600.0
2014-10-21 09:30:00,76.83,76.83,76.58,76.77,45200.0,64.5222,64.5222,64.3122,64.4718,45200.0
2014-10-21 09:35:00,76.74,76.97,76.72,76.91,16100.0,64.4466,64.6398,64.4298,64.5894,16100.0
2014-10-21 09:40:00,76.9,76.96,76.76,76.78,52800.0,64.581,64.6314,64.4634,64.4802,52800.0
2014-10-21 09:45:00,76.81,76.88,76.73,76.87,16800.0,64.5054,64.5642,64.4382,64.5558,16800.0
2014-10-21 09:50:00,76.89,77.03,76.86,77.0,38300.0,64.5726,64.6902,64.5474,64.665,38300.0
2014-10-21 09:55:00,77.03,77.09,76.96,77.09,15000.0,64.6902,64.7405,64.6314,64.7405,15000.0
2014-10-21 10:00:00,77.1,77.16,77.01,77.05,29200.0,64.7489,64.7993,64.6734,64.707,29200.0
2014-10-21 10:05:00,77.11,77.18,77.05,77.18,17100.0,64.7573,64.8161,64.707,64.8161,17100.0
2014-10-21 10:10:00,77.15,77.24,77.12,77.15,20100.0,64.7909,64.8665,64.7657,64.7909,20100.0
2014-10-21 10:15:00,77.16,77.16,77.04,77.13,14400.0,64.7993,64.7993,64.6986,64.7741,14400.0
2014-10-21 10:20:00,77.13,77.18,77.11,77.15,14900.0,64.7741,64.8161,64.7573,64.7909,14900.0
2014-10-21 10:25:00,77.16,77.18,77.12,77.15,19000.0,64.7993,64.8161,64.7657,64.7909,19000.0
2014-10-21 10:30:00,77.16,77.16,77.03,77.06,60000.0,64.7993,64.7993,64.6902,64.7154,60000.0
2014-10-21 10:35:00,77.05,77.11,77.02,77.1,27500.0,64.707,64.7573,64.6818,64.7489,27500.0
2014-10-21 10:40:00,77.12,77.25,77.12,77.22,14800.0,64.7657,64.8749,64.7657,64.8497,14800.0
2014-10-21 10:45:00,77.23,77.28,77.22,77.26,46900.0,64.8581,64.9001,64.8497,64.8833,46900.0
2014-10-21 10:50:00,77.27,77.27,77.21,77.27,11500.0,64.8917,64.8917,64.8413,64.8917,11500.0
2014-10-21 10:55:00,77.27,77.29,77.24,77.27,13700.0,64.8917,64.9085,64.8665,64.8917,13700.0
2014-10-21 11:00:00,77.27,77.29,77.2,77.26,15500.0,64.8917,64.9085,64.8329,64.8833,15500.0
2014-10-21 11:05:00,77.26,77.34,77.26,77.34,14800.0,64.8833,64.9505,64.8833,64.9505,14800.0
2014-10-21 11:10:00,77.35,77.36,77.32,77.32,12100.0,64.9589,64.9673,64.9337,64.9337,12100.0
2014-10-21 11:15:00,77.33,77.38,77.33,77.38,8200.0,64.9421,64.9841,64.9421,64.9841,8200.0
2014-10-21 11:20:00,77.39,77.47,77.39,77.47,13900.0,64.9925,65.0597,64.9925,65.0597,13900.0
2014-10-21 11:25:00,77.47,77.53,77.47,77.53,11400.0,65.0597,65.1101,65.0597,65.1101,11400.0
2014-10-21 11:30:00,77.53,77.55,77.5,77.53,10000.0,65.1101,65.1269,65.0849,65.1101,10000.0
2014-10-21 11:35:00,77.53,77.57,77.52,77.52,16400.0,65.1101,65.1437,65.1017,65.1017,16400.0
2014-10-21 11:40:00,77.51,77.57,77.5,77.55,18100.0,65.0933,65.1437,65.0849,65.1269,18100.0
2014-10-21 11:45:00,77.55,77.57,77.5,77.53,27300.0,65.1269,65.1437,65.0849,65.1101,27300.0
2014-10-21 11:50:00,77.54,77.57,77.49,77.57,10700.0,65.1185,65.1437,65.0765,65.1437,10700.0
2014-10-21 11:55:00,77.58,77.61,77.55,77.6,13600.0,65.1521,65.1772,65.1269,65.1688,13600.0
2014-10-21 12:00:00,77.6,77.64,77.6,77.64,10700.0,65.1688,65.2024,65.1688,65.2024,10700.0
2014-10-21 12:05:00,77.63,77.65,77.5,77.5,18000.0,65.194,65.2108,65.0849,65.0849,18000.0
2014-10-21 12:10:00,77.5,77.5,77.44,77.47,14700.0,65.0849,65.0849,65.0345,65.0597,14700.0
2014-10-21 12:15:00,77.46,77.5,77.45,77.49,8800.0,65.0513,65.0849,65.0429,65.0765,8800.0
2014-10-21 12:20:00,77.48,77.51,77.45,77.51,15600.0,65.0681,65.0933,65.0429,65.0933,15600.0
2014-10-21 12:25:00,77.51,77.57,77.51,77.51,10900.0,65.0933,65.1437,65.0933,65.0933,10900.0
2014-10-21 12:30:00,77.5,77.52,77.48,77.49,9000.0,65.0849,65.1017,65.0681,65.0765,9000.0
2014-10-21 12:35:00,77.49,77.53,77.49,77.5,11100.0,65.0765,65.1101,65.0765,65.0849,11100.0
2014-10-21 12:40:00,77.51,77.53,77.48,77.51,7700.0,65.0933,65.1101,65.0681,65.0933,7700.0
2014-10-21 12:45:00,77.52,77.56,77.52,77.55,10400.0,65.1017,65.1353,65.1017,65.1269,10400.0
2014-10-21 12:50:00,77.57,77.57,77.52,77.55,21000.0,65.1437,65.1437,65.1017,65.1269,21000.0
2014-10-21 12:55:00,77.55,77.56,77.51,77.55,16900.0,65.1269,65.1353,65.0933,65.1269,16900.0
2014-10-21 13:00:00,77.54,77.56,77.52,77.56,14200.0,65.1185,65.1353,65.1017,65.1353,14200.0
2014-10-21 13:05:00,77.57,77.59,77.56,77.58,9400.0,65.1437,65.1605,65.1353,65.1521,9400.0
2014-10-21 13:10:00,77.58,77.64,77.58,77.63,16900.0,65.1521,65.2024,65.1521,65.194,16900.0
2014-10-21 13:15:00,77.63,77.65,77.62,77.64,13800.0,65.194,65.2108,65.1856,65.2024,13800.0
2014-10-21 13:20:00,77.65,77.69,77.6,77.66,24100.0,65.2108,65.2444,65.1688,65.2192,24100.0
2014-10-21 13:25:00,77.66,77.72,77.65,77.72,13700.0,65.2192,65.2696,65.2108,65.2696,13700.0
2014-10-21 13:30:00,77.72,77.81,77.67,77.8,38600.0,65.2696,65.3452,65.2276,65.3368,38600.0
2014-10-21 13:35:00,77.79,77.84,77.79,77.82,14800.0,65.3284,65.3704,65.3284,65.3536,14800.0
2014-10-21 13:40:00,77.81,77.84,77.79,77.83,15800.0,65.3452,65.3704,65.3284,65.362,15800.0
2014-10-21 13:45:00,77.83,77.83,77.8,77.82,10800.0,65.362,65.362,65.3368,65.3536,10800.0
2014-10-21 13:50:00,77.83,77.88,77.83,77.87,22000.0,65.362,65.404,65.362,65.3956,22000.0
2014-10-21 13:55:00,77.88,77.89,77.85,77.87,17700.0,65.404,65.4124,65.3788,65.3956,17700.0
2014-10-21 14:00:00,77.87,77.89,77.83,77.84,15600.0,65.3956,65.4124,65.362,65.3704,15600.0
2014-10-21 14:05:00,77.85,77.89,77.84,77.87,17000.0,65.3788,65.4124,65.3704,65.3956,17000.0
2014-10-21 14:10:00,77.87,77.88,77.84,77.88,11600.0,65.3956,65.404,65.3704,65.404,11600.0
2014-10-21 14:15:00,77.89,77.9,77.84,77.84,18800.0,65.4124,65.4208,65.3704,65.3704,18800.0
2014-10-21 14:20:00,77.84,77.9,77.84,77.9,11900.0,65.3704,65.4208,65.3704,65.4208,11900.0
2014-10-21 14:25:00,77.88,77.9,77.86,77.9,15400.0,65.404,65.4208,65.3872,65.4208,15400.0
2014-10-21 14:30:00,77.9,77.91,77.85,77.86,26900.0,65.4208,65.4292,65.3788,65.3872,26900.0
2014-10-21 14:35:00,77.85,77.9,77.85,77.88,13200.0,65.3788,65.4208,65.3788,65.404,13200.0
2014-10-21 14:40:00,77.88,77.91,77.85,77.88,34000.0,65.404,65.4292,65.3788,65.404,34000.0
2014-10-21 14:45:00,77.88,77.89,77.74,77.77,18200.0,65.404,65.4124,65.2864,65.3116,18200.0
2014-10-21 14:50:00,77.79,77.82,77.74,77.77,19000.0,65.3284,65.3536,65.2864,65.3116,19000.0
2014-10-21 14:55:00,77.77,77.83,77.77,77.81,19300.0,65.3116,65.362,65.3116,65.3452,19300.0
2014-10-21 15:00:00,77.8,77.93,77.8,77.92,23000.0,65.3368,65.446,65.3368,65.4376,23000.0
2014-10-21 15:05:00,77.91,77.98,77.89,77.91,41900.0,65.4292,65.488,65.4124,65.4292,41900.0
2014-10-21 15:10:00,77.91,78.05,77.91,78.04,42100.0,65.4292,65.5468,65.4292,65.5384,42100.0
2014-10-21 15:15:00,78.05,78.07,77.99,78.07,23400.0,65.5468,65.5636,65.4964,65.5636,23400.0
2014-10-21 15:20:00,78.07,78.15,78.05,78.15,36500.0,65.5636,65.6307,65.5468,65.6307,36500.0
2014-10-21 15:25:00,78.14,78.22,78.11,78.17,34400.0,65.6223,65.6895,65.5972,65.6475,34400.0
2014-10-21 15:30:00,78.17,78.17,78.05,78.09,40900.0,65.6475,65.6475,65.5468,65.5804,40900.0
2014-10-21 15:35:00,78.09,78.09,78.0,78.01,47200.0,65.5804,65.5804,65.5048,65.5132,47200.0
2014-10-21 15:40:00,78.01,78.03,77.95,77.95,94000.0,65.5132,65.53,65.4628,65.4628,94000.0
2014-10-21 15:45:00,77.95,77.99,77.88,77.88,109500.0,65.4628,65.4964,65.404,65.404,109500.0
2014-10-21 15:50:00,77.89,77.91,77.83,77.88,94600.0,65.4124,65.4292,65.362,65.404,94600.0
2014-10-21 15:55:00,77.89,77.94,77.85,77.92,109700.0,65.4124,65.4544,65.3788,65.4376,109700.0
2014-10-22 09:30:00,78.1,78.43,77.65,78.38,85500.0,65.5888,65.8659,65.2108,65.8239,85500.0
2014-10-22 09:35:00,78.37,78.45,78.35,78.37,35500.0,65.8155,65.8827,65.7987,65.8155,35500.0
2014-10-22 09:40:00,78.36,78.36,78.29,78.34,40600.0,65.8071,65.8071,65.7483,65.7903,40600.0
2014-10-22 09:45:00,78.37,78.49,78.35,78.48,38400.0,65.8155,65.9163,65.7987,65.9079,38400.0
2014-10-22 09:50:00,78.5,78.89,78.49,78.85,101500.0,65.9247,66.2522,65.9163,66.2186,101500.0
2014-10-22 09:55:00,78.83,78.85,78.7,78.72,49400.0,66.2018,66.2186,66.0926,66.1094,49400.0
2014-10-22 10:00:00,78.72,78.73,78.49,78.49,32100.0,66.1094,66.1178,65.9163,65.9163,32100.0
2014-10-22 10:05:00,78.5,78.5,78.39,78.39,17300.0,65.9247,65.9247,65.8323,65.8323,17300.0
2014-10-22 10:10:00,78.4,78.4,78.2,78.2,34900.0,65.8407,65.8407,65.6727,65.6727,34900.0
2014-10-22 10:15:00,78.2,78.23,78.14,78.18,22000.0,65.6727,65.6979,65.6223,65.6559,22000.0
2014-10-22 10:20:00,78.17,78.25,78.14,78.23,35100.0,65.6475,65.7147,65.6223,65.6979,35100.0
2014-10-22 10:25:00,78.24,78.36,78.23,78.34,22400.0,65.7063,65.8071,65.6979,65.7903,22400.0
2014-10-22 10:30:00,78.35,78.36,78.32,78.34,23200.0,65.7987,65.8071,65.7735,65.7903,23200.0
2014-10-22 10:35:00,78.33,78.33,78.23,78.24,16800.0,65.7819,65.7819,65.6979,65.7063,16800.0
2014-10-22 10:40:00,78.25,78.26,78.17,78.21,16200.0,65.7147,65.7231,65.6475,65.6811,16200.0
2014-10-22 10:45:00,78.2,78.22,78.19,78.2,26000.0,65.6727,65.6895,65.6643,65.6727,26000.0
2014-10-22 10:50:00,78.21,78.24,78.2,78.23,25700.0,65.6811,65.7063,65.6727,65.6979,25700.0
2014-10-22 10:55:00,78.23,78.27,78.21,78.27,15900.0,65.6979,65.7315,65.6811,65.7315,15900.0
2014-10-22 11:00:00,78.26,78.36,78.26,78.35,13200.0,65.7231,65.8071,65.7231,65.7987,13200.0
2014-10-22 11:05:00,78.35,78.36,78.3,78.35,8800.0,65.7987,65.8071,65.7567,65.7987,8800.0
2014-10-22 11:10:00,78.34,78.37,78.32,78.35,14200.0,65.7903,65.8155,65.7735,65.7987,14200.0
2014-10-22 11:15:00,78.36,78.45,78.34,78.42,20400.0,65.8071,65.8827,65.7903,65.8575,20400.0
2014-10-22 11:20:00,78.42,78.45,78.42,78.42,14300.0,65.8575,65.8827,65.8575,65.8575,14300.0
2014-10-22 11:25:00,78.41,78.42,78.36,78.36,13100.0,65.8491,65.8575,65.8071,65.8071,13100.0
2014-10-22 11:30:00,78.37,78.37,78.33,78.37,19600.0,65.8155,65.8155,65.7819,65.8155,19600.0
2014-10-22 11:35:00,78.36,78.39,78.35,78.38,21500.0,65.8071,65.8323,65.7987,65.8239,21500.0
2014-10-22 11:40:00,78.37,78.39,78.33,78.33,10300.0,65.8155,65.8323,65.7819,65.7819,10300.0
2014-10-22 11:45:00,78.33,78.34,78.27,78.29,7200.0,65.7819,65.7903,65.7315,65.7483,7200.0
2014-10-22 11:50:00,78.29,78.34,78.27,78.27,12100.0,65.7483,65.7903,65.7315,65.7315,12100.0
2014-10-22 11:55:00,78.27,78.31,78.27,78.3,13900.0,65.7315,65.7651,65.7315,65.7567,13900.0
2014-10-22 12:00:00,78.29,78.36,78.28,78.35,8700.0,65.7483,65.8071,65.7399,65.7987,8700.0
2014-10-22 12:05:00,78.35,78.35,78.25,78.26,10500.0,65.7987,65.7987,65.7147,65.7231,10500.0
2014-10-22 12:10:00,78.26,78.26,78.14,78.14,7600.0,65.7231,65.7231,65.6223,65.6223,7600.0
2014-10-22 12:15:00,78.14,78.17,78.0,78.02,16000.0,65.6223,65.6475,65.5048,65.5216,16000.0
2014-10-22 12:20:00,78.03,78.09,78.02,78.08,15600.0,65.53,65.5804,65.5216,65.572,15600.0
2014-10-22 12:25:00,78.07,78.09,78.02,78.06,8200.0,65.5636,65.5804,65.5216,65.5552,8200.0
2014-10-22 12:30:00,78.07,78.08,78.0,78.0,10300.0,65.5636,65.572,65.5048,65.5048,10300.0
2014-10-22 12:35:00,78.0,78.02,77.98,78.0,18100.0,65.5048,65.5216,65.488,65.5048,18100.0
2014-10-22 12:40:00,77.98,78.03,77.95,77.97,17100.0,65.488,65.53,65.4628,65.4796,17100.0
2014-10-22 12:45:00,77.95,78.02,77.87,77.87,11200.0,65.4628,65.5216,65.3956,65.3956,11200.0
2014-10-22 12:50:00,77.88,77.96,77.87,77.92,16800.0,65.404,65.4712,65.3956,65.4376,16800.0
2014-10-22 12:55:00,77.91,78.06,77.89,78.05,9100.0,65.4292,65.5552,65.4124,65.5468,9100.0
2014-10-22 13:00:00,78.07,78.08,78.03,78.08,12400.0,65.5636,65.572,65.53,65.572,12400.0
2014-10-22 13:05:00,78.07,78.13,78.04,78.13,13600.0,65.5636,65.6139,65.5384,65.6139,13600.0
2014-10-22 13:10:00,78.11,78.14,78.08,78.09,18500.0,65.5972,65.6223,65.572,65.5804,18500.0
2014-10-22 13:15:00,78.1,78.1,78.05,78.05,8500.0,65.5888,65.5888,65.5468,65.5468,8500.0
2014-10-22 13:20:00,78.06,78.09,77.99,77.99,10000.0,65.5552,65.5804,65.4964,65.4964,10000.0
2014-10-22 13:25:00,77.98,77.99,77.92,77.97,9600.0,65.488,65.4964,65.4376,65.4796,9600.0
2014-10-22 13:30:00,77.97,77.97,77.87,77.89,13800.0,65.4796,65.4796,65.3956,65.4124,13800.0
2014-10-22 13:35:00,77.9,77.98,77.9,77.98,10400.0,65.4208,65.488,65.4208,65.488,10400.0
2014-10-22 13:40:00,77.99,78.02,77.98,78.02,9000.0,65.4964,65.5216,65.488,65.5216,9000.0
2014-10-22 13:45:00,78.01,78.02,77.94,77.95,8200.0,65.5132,65.5216,65.4544,65.4628,8200.0
2014-10-22 13:50:00,77.95,77.98,77.9,77.98,12700.0,65.4628,65.488,65.4208,65.488,12700.0
2014-10-22 13:55:00,77.98,77.98,77.83,77.83,15300.0,65.488,65.488,65.362,65.362,15300.0
2014-10-22 14:00:00,77.82,77.82,77.77,77.8,19500.0,65.3536,65.3536,65.3116,65.3368,19500.0
2014-10-22 14:05:00,77.78,77.85,77.77,77.84,11300.0,65.32,65.3788,65.3116,65.3704,11300.0
2014-10-22 14:10:00,77.83,77.88,77.82,77.82,12300.0,65.362,65.404,65.3536,65.3536,12300.0
2014-10-22 14:15:00,77.82,77.82,77.76,77.8,14600.0,65.3536,65.3536,65.3032,65.3368,14600.0
2014-10-22 14:20:00,77.8,77.89,77.8,77.82,20500.0,65.3368,65.4124,65.3368,65.3536,20500.0
2014-10-22 14:25:00,77.83,77.91,77.83,77.86,21600.0,65.362,65.4292,65.362,65.3872,21600.0
2014-10-22 14:30:00,77.85,77.85,77.75,77.79,25900.0,65.3788,65.3788,65.2948,65.3284,25900.0
2014-10-22 14:35:00,77.79,77.85,77.77,77.77,14200.0,65.3284,65.3788,65.3116,65.3116,14200.0
2014-10-22 14:40:00,77.77,77.88,77.76,77.87,30200.0,65.3116,65.404,65.3032,65.3956,30200.0
2014-10-22 14:45:00,77.86,77.9,77.84,77.88,19300.0,65.3872,65.4208,65.3704,65.404,19300.0
2014-10-22 14:50:00,77.86,77.87,77.81,77.81,21000.0,65.3872,65.3956,65.3452,65.3452,21000.0
2014-10-22 14:55:00,77.82,77.92,77.81,77.92,28400.0,65.3536,65.4376,65.3452,65.4376,28400.0
2014-10-22 15:00:00,77.93,77.94,77.88,77.93,37600.0,65.446,65.4544,65.404,65.446,37600.0
2014-10-22 15:05:00,77.93,77.94,77.88,77.88,43800.0,65.446,65.4544,65.404,65.404,43800.0
2014-10-22 15:10:00,77.88,77.93,77.83,77.92,37800.0,65.404,65.446,65.362,65.4376,37800.0
2014-10-22 15:15:00,77.92,77.94,77.86,77.86,45900.0,65.4376,65.4544,65.3872,65.3872,45900.0
2014-10-22 15:20:00,77.86,77.86,77.81,77.81,36000.0,65.3872,65.3872,65.3452,65.3452,36000.0
2014-10-22 15:25:00,77.81,77.87,77.8,77.84,24400.0,65.3452,65.3956,65.3368,65.3704,24400.0
2014-10-22 15:30:00,77.84,77.84,77.7,77.7,30600.0,65.3704,65.3704,65.2528,65.2528,30600.0
2014-10-22 15:35:00,77.7,77.73,77.66,77.68,31000.0,65.2528,65.278,65.2192,65.236,31000.0
2014-10-22 15:40:00,77.68,77.69,77.58,77.58,43100.0,65.236,65.2444,65.1521,65.1521,43100.0
2014-10-22 15:45:00,77.57,77.62,77.52,77.53,72200.0,65.1437,65.1856,65.1017,65.1101,72200.0
2014-10-22 15:50:00,77.52,77.56,77.51,77.55,69400.0,65.1017,65.1353,65.0933,65.1269,69400.0
2014-10-22 15:55:00,77.54,77.56,77.42,77.46,120200.0,65.1185,65.1353,65.0177,65.0513,120200.0
2014-10-23 09:30:00,78.22,78.29,78.06,78.06,66000.0,65.6895,65.7483,65.5552,65.5552,66000.0
2014-10-23 09:35:00,78.13,78.41,78.12,78.18,31300.0,65.6139,65.8491,65.6055,65.6559,31300.0
2014-10-23 09:40:00,78.16,78.25,78.09,78.2,28400.0,65.6391,65.7147,65.5804,65.6727,28400.0
2014-10-23 09:45:00,78.22,78.22,77.82,77.82,30200.0,65.6895,65.6895,65.3536,65.3536,30200.0
2014-10-23 09:50:00,77.88,78.01,77.86,77.97,24100.0,65.404,65.5132,65.3872,65.4796,24100.0
2014-10-23 09:55:00,77.95,78.0,77.69,77.77,81700.0,65.4628,65.5048,65.2444,65.3116,81700.0
2014-10-23 10:00:00,77.77,78.0,77.76,77.94,62000.0,65.3116,65.5048,65.3032,65.4544,62000.0
2014-10-23 10:05:00,77.95,78.13,77.92,78.05,31600.0,65.4628,65.6139,65.4376,65.5468,31600.0
2014-10-23 10:10:00,78.04,78.05,77.98,78.0,25400.0,65.5384,65.5468,65.488,65.5048,25400.0
2014-10-23 10:15:00,78.0,78.01,77.95,77.97,41600.0,65.5048,65.5132,65.4628,65.4796,41600.0
2014-10-23 10:20:00,78.0,78.06,77.98,78.01,27800.0,65.5048,65.5552,65.488,65.5132,27800.0
2014-10-23 10:25:00,78.03,78.11,77.98,78.02,27400.0,65.53,65.5972,65.488,65.5216,27400.0
2014-10-23 10:30:00,78.03,78.05,77.99,78.01,17200.0,65.53,65.5468,65.4964,65.5132,17200.0
2014-10-23 10:35:00,78.02,78.02,77.95,77.97,19200.0,65.5216,65.5216,65.4628,65.4796,19200.0
2014-10-23 10:40:00,77.98,78.0,77.89,77.93,22600.0,65.488,65.5048,65.4124,65.446,22600.0
2014-10-23 10:45:00,77.93,78.09,77.93,78.08,16900.0,65.446,65.5804,65.446,65.572,16900.0
2014-10-23 10:50:00,78.08,78.2,78.07,78.19,14500.0,65.572,65.6727,65.5636,65.6643,14500.0
2014-10-23 10:55:00,78.2,78.32,78.2,78.32,11500.0,65.6727,65.7735,65.6727,65.7735,11500.0
2014-10-23 11:00:00,78.32,78.32,78.23,78.28,16400.0,65.7735,65.7735,65.6979,65.7399,16400.0
2014-10-23 11:05:00,78.29,78.33,78.25,78.25,14600.0,65.7483,65.7819,65.7147,65.7147,14600.0
2014-10-23 11:10:00,78.27,78.43,78.26,78.43,11900.0,65.7315,65.8659,65.7231,65.8659,11900.0
2014-10-23 11:15:00,78.43,78.43,78.34,78.39,8400.0,65.8659,65.8659,65.7903,65.8323,8400.0
2014-10-23 11:20:00,78.39,78.4,78.3,78.3,12900.0,65.8323,65.8407,65.7567,65.7567,12900.0
2014-10-23 11:25:00,78.31,78.33,78.29,78.31,11400.0,65.7651,65.7819,65.7483,65.7651,11400.0
2014-10-23 11:30:00,78.31,78.45,78.31,78.44,7200.0,65.7651,65.8827,65.7651,65.8743,7200.0
2014-10-23 11:35:00,78.44,78.44,78.32,78.34,11700.0,65.8743,65.8743,65.7735,65.7903,11700.0
2014-10-23 11:40:00,78.33,78.39,78.33,78.37,6500.0,65.7819,65.8323,65.7819,65.8155,6500.0
2014-10-23 11:45:00,78.38,78.38,78.29,78.32,13200.0,65.8239,65.8239,65.7483,65.7735,13200.0
2014-10-23 11:50:00,78.33,78.4,78.25,78.26,14800.0,65.7819,65.8407,65.7147,65.7231,14800.0
2014-10-23 11:55:00,78.26,78.29,78.23,78.25,7900.0,65.7231,65.7483,65.6979,65.7147,7900.0
2014-10-23 12:00:00,78.24,78.34,78.24,78.34,11500.0,65.7063,65.7903,65.7063,65.7903,11500.0
2014-10-23 12:05:00,78.35,78.43,78.34,78.43,11000.0,65.7987,65.8659,65.7903,65.8659,11000.0
2014-10-23 12:10:00,78.41,78.45,78.4,78.44,12200.0,65.8491,65.8827,65.8407,65.8743,12200.0
2014-10-23 12:15:00,78.44,78.44,78.36,78.37,25700.0,65.8743,65.8743,65.8071,65.8155,25700.0
2014-10-23 12:20:00,78.35,78.36,78.32,78.35,7400.0,65.7987,65.8071,65.7735,65.7987,7400.0
2014-10-23 12:25:00,78.34,78.45,78.34,78.45,10200.0,65.7903,65.8827,65.7903,65.8827,10200.0
2014-10-23 12:30:00,78.44,78.44,78.25,78.28,25800.0,65.8743,65.8743,65.7147,65.7399,25800.0
2014-10-23 12:35:00,78.28,78.28,78.22,78.22,10300.0,65.7399,65.7399,65.6895,65.6895,10300.0
2014-10-23 12:40:00,78.21,78.25,78.17,78.18,12200.0,65.6811,65.7147,65.6475,65.6559,12200.0
2014-10-23 12:45:00,78.19,78.2,78.17,78.18,6800.0,65.6643,65.6727,65.6475,65.6559,6800.0
2014-10-23 12:50:00,78.18,78.2,78.14,78.16,8100.0,65.6559,65.6727,65.6223,65.6391,8100.0
2014-10-23 12:55:00,78.15,78.15,78.1,78.13,12200.0,65.6307,65.6307,65.5888,65.6139,12200.0
2014-10-23 13:00:00,78.14,78.18,78.13,78.14,7700.0,65.6223,65.6559,65.6139,65.6223,7700.0
2014-10-23 13:05:00,78.15,78.25,78.15,78.24,18700.0,65.6307,65.7147,65.6307,65.7063,18700.0
2014-10-23 13:10:00,78.22,78.23,78.22,78.23,11600.0,65.6895,65.6979,65.6895,65.6979,11600.0
2014-10-23 13:15:00,78.23,78.25,78.22,78.24,8300.0,65.6979,65.7147,65.6895,65.7063,8300.0
2014-10-23 13:20:00,78.24,78.24,78.2,78.2,11800.0,65.7063,65.7063,65.6727,65.6727,11800.0
2014-10-23 13:25:00,78.2,78.29,78.17,78.29,11600.0,65.6727,65.7483,65.6475,65.7483,11600.0
2014-10-23 13:30:00,78.3,78.32,78.25,78.3,14300.0,65.7567,65.7735,65.7147,65.7567,14300.0
2014-10-23 13:35:00,78.29,78.32,78.26,78.32,10600.0,65.7483,65.7735,65.7231,65.7735,10600.0
2014-10-23 13:40:00,78.33,78.33,78.27,78.29,9300.0,65.7819,65.7819,65.7315,65.7483,9300.0
2014-10-23 13:45:00,78.3,78.32,78.28,78.31,8600.0,65.7567,65.7735,65.7399,65.7651,8600.0
2014-10-23 13:50:00,78.3,78.3,78.23,78.23,13800.0,65.7567,65.7567,65.6979,65.6979,13800.0
2014-10-23 13:55:00,78.23,78.25,78.19,78.2,22000.0,65.6979,65.7147,65.6643,65.6727,22000.0
2014-10-23 14:00:00,78.2,78.31,78.2,78.29,22300.0,65.6727,65.7651,65.6727,65.7483,22300.0
2014-10-23 14:05:00,78.29,78.3,78.27,78.29,13100.0,65.7483,65.7567,65.7315,65.7483,13100.0
2014-10-23 14:10:00,78.3,78.35,78.27,78.35,14000.0,65.7567,65.7987,65.7315,65.7987,14000.0
2014-10-23 14:15:00,78.35,78.35,78.32,78.35,17600.0,65.7987,65.7987,65.7735,65.7987,17600.0
2014-10-23 14:20:00,78.35,78.38,78.34,78.38,13300.0,65.7987,65.8239,65.7903,65.8239,13300.0
2014-10-23 14:25:00,78.39,78.46,78.38,78.45,14000.0,65.8323,65.8911,65.8239,65.8827,14000.0
2014-10-23 14:30:00,78.47,78.48,78.42,78.42,15300.0,65.8995,65.9079,65.8575,65.8575,15300.0
2014-10-23 14:35:00,78.42,78.43,78.4,78.43,14500.0,65.8575,65.8659,65.8407,65.8659,14500.0
2014-10-23 14:40:00,78.43,78.44,78.39,78.39,12500.0,65.8659,65.8743,65.8323,65.8323,12500.0
2014-10-23 14:45:00,78.4,78.44,78.38,78.44,17700.0,65.8407,65.8743,65.8239,65.8743,17700.0
2014-10-23 14:50:00,78.45,78.46,78.34,78.38,18600.0,65.8827,65.8911,65.7903,65.8239,18600.0
2014-10-23 14:55:00,78.38,78.38,78.1,78.24,32900.0,65.8239,65.8239,65.5888,65.7063,32900.0
2014-10-23 15:00:00,78.23,78.23,78.05,78.05,29100.0,65.6979,65.6979,65.5468,65.5468,29100.0
2014-10-23 15:05:00,78.05,78.17,78.05,78.07,17900.0,65.5468,65.6475,65.5468,65.5636,17900.0
2014-10-23 15:10:00,78.07,78.2,78.03,78.1,21300.0,65.5636,65.6727,65.53,65.5888,21300.0
2014-10-23 15:15:00,78.11,78.17,78.01,78.04,22500.0,65.5972,65.6475,65.5132,65.5384,22500.0
2014-10-23 15:20:00,78.05,78.13,78.0,78.08,21200.0,65.5468,65.6139,65.5048,65.572,21200.0
2014-10-23 15:25:00,78.07,78.07,77.93,77.99,28300.0,65.5636,65.5636,65.446,65.4964,28300.0
2014-10-23 15:30:00,78.01,78.22,77.99,78.21,32400.0,65.5132,65.6895,65.4964,65.6811,32400.0
2014-10-23 15:35:00,78.21,78.22,78.08,78.15,51200.0,65.6811,65.6895,65.572,65.6307,51200.0
2014-10-23 15:40:00,78.14,78.15,78.05,78.15,33300.0,65.6223,65.6307,65.5468,65.6307,33300.0
2014-10-23 15:45:00,78.16,78.17,78.11,78.11,46300.0,65.6391,65.6475,65.5972,65.5972,46300.0
2014-10-23 15:50:00,78.12,78.16,78.0,78.03,47700.0,65.6055,65.6391,65.5048,65.53,47700.0
2014-10-23 15:55:00,78.05,78.08,77.96,78.06,66900.0,65.5468,65.572,65.4712,65.5552,66900.0
2014-10-24 09:30:00,78.1,78.32,78.07,78.25,49400.0,65.5888,65.7735,65.5636,65.7147,49400.0
2014-10-24 09:35:00,78.25,78.5,78.16,78.49,15300.0,65.7147,65.9247,65.6391,65.9163,15300.0
2014-10-24 09:40:00,78.5,78.52,78.45,78.5,15600.0,65.9247,65.9415,65.8827,65.9247,15600.0
2014-10-24 09:45:00,78.48,78.65,78.47,78.62,28400.0,65.9079,66.0506,65.8995,66.0255,28400.0
2014-10-24 09:50:00,78.62,78.63,78.48,78.55,14500.0,66.0255,66.0338,65.9079,65.9667,14500.0
2014-10-24 09:55:00,78.53,78.58,78.5,78.56,23500.0,65.9499,65.9919,65.9247,65.9751,23500.0
2014-10-24 10:00:00,78.56,78.59,78.41,78.48,31500.0,65.9751,66.0003,65.8491,65.9079,31500.0
2014-10-24 10:05:00,78.49,78.49,78.22,78.39,13900.0,65.9163,65.9163,65.6895,65.8323,13900.0
2014-10-24 10:10:00,78.39,78.54,78.39,78.48,10700.0,65.8323,65.9583,65.8323,65.9079,10700.0
2014-10-24 10:15:00,78.5,78.58,78.47,78.55,9500.0,65.9247,65.9919,65.8995,65.9667,9500.0
2014-10-24 10:20:00,78.55,78.58,78.51,78.51,9900.0,65.9667,65.9919,65.9331,65.9331,9900.0
2014-10-24 10:25:00,78.51,78.51,78.36,78.39,15300.0,65.9331,65.9331,65.8071,65.8323,15300.0
2014-10-24 10:30:00,78.39,78.53,78.39,78.52,12400.0,65.8323,65.9499,65.8323,65.9415,12400.0
2014-10-24 10:35:00,78.51,78.59,78.48,78.48,18200.0,65.9331,66.0003,65.9079,65.9079,18200.0
2014-10-24 10:40:00,78.49,78.49,78.42,78.43,15500.0,65.9163,65.9163,65.8575,65.8659,15500.0
2014-10-24 10:45:00,78.42,78.44,78.38,78.42,11300.0,65.8575,65.8743,65.8239,65.8575,11300.0
2014-10-24 10:50:00,78.43,78.49,78.4,78.48,21900.0,65.8659,65.9163,65.8407,65.9079,21900.0
2014-10-24 10:55:00,78.49,78.58,78.49,78.56,9000.0,65.9163,65.9919,65.9163,65.9751,9000.0
2014-10-24 11:00:00,78.58,78.65,78.57,78.64,29400.0,65.9919,66.0506,65.9835,66.0422,29400.0
2014-10-24 11:05:00,78.65,78.71,78.64,78.69,29900.0,66.0506,66.101,66.0422,66.0842,29900.0
2014-10-24 11:10:00,78.7,78.77,78.69,78.74,11800.0,66.0926,66.1514,66.0842,66.1262,11800.0
2014-10-24 11:15:00,78.72,78.84,78.72,78.82,14600.0,66.1094,66.2102,66.1094,66.1934,14600.0
2014-10-24 11:20:00,78.8,78.84,78.74,78.77,8500.0,66.1766,66.2102,66.1262,66.1514,8500.0
2014-10-24 11:25:00,78.76,78.77,78.69,78.7,9000.0,66.143,66.1514,66.0842,66.0926,9000.0
2014-10-24 11:30:00,78.7,78.76,78.7,78.76,9900.0,66.0926,66.143,66.0926,66.143,9900.0
2014-10-24 11:35:00,78.77,78.81,78.72,78.8,20700.0,66.1514,66.185,66.1094,66.1766,20700.0
2014-10-24 11:40:00,78.79,78.92,78.79,78.92,22500.0,66.1682,66.2774,66.1682,66.2774,22500.0
2014-10-24 11:45:00,78.91,78.92,78.83,78.84,5600.0,66.269,66.2774,66.2018,66.2102,5600.0
2014-10-24 11:50:00,78.87,78.89,78.8,78.81,7600.0,66.2354,66.2522,66.1766,66.185,7600.0
2014-10-24 11:55:00,78.84,78.86,78.82,78.83,7700.0,66.2102,66.227,66.1934,66.2018,7700.0
2014-10-24 12:00:00,78.84,78.89,78.83,78.88,5100.0,66.2102,66.2522,66.2018,66.2438,5100.0
2014-10-24 12:05:00,78.89,78.9,78.84,78.85,5400.0,66.2522,66.2606,66.2102,66.2186,5400.0
2014-10-24 12:10:00,78.85,78.91,78.85,78.91,5100.0,66.2186,66.269,66.2186,66.269,5100.0
2014-10-24 12:15:00,78.91,79.07,78.91,78.99,37700.0,66.269,66.4034,66.269,66.3362,37700.0
2014-10-24 12:20:00,79.0,79.01,78.95,78.97,5700.0,66.3446,66.353,66.3026,66.3194,5700.0
2014-10-24 12:25:00,78.96,78.98,78.93,78.96,10900.0,66.311,66.3278,66.2858,66.311,10900.0
2014-10-24 12:30:00,78.96,79.01,78.95,79.0,10900.0,66.311,66.353,66.3026,66.3446,10900.0
2014-10-24 12:35:00,79.01,79.03,78.95,78.95,9000.0,66.353,66.3698,66.3026,66.3026,9000.0
2014-10-24 12:40:00,78.96,78.96,78.92,78.92,3400.0,66.311,66.311,66.2774,66.2774,3400.0
2014-10-24 12:45:00,78.91,78.95,78.9,78.95,3900.0,66.269,66.3026,66.2606,66.3026,3900.0
2014-10-24 12:50:00,78.95,78.95,78.8,78.8,12300.0,66.3026,66.3026,66.1766,66.1766,12300.0
2014-10-24 12:55:00,78.79,78.86,78.78,78.86,8100.0,66.1682,66.227,66.1598,66.227,8100.0
2014-10-24 13:00:00,78.85,78.86,78.76,78.77,9100.0,66.2186,66.227,66.143,66.1514,9100.0
2014-10-24 13:05:00,78.78,78.82,78.76,78.8,7900.0,66.1598,66.1934,66.143,66.1766,7900.0
2014-10-24 13:10:00,78.79,78.79,78.69,78.7,11100.0,66.1682,66.1682,66.0842,66.0926,11100.0
2014-10-24 13:15:00,78.7,78.7,78.63,78.65,13000.0,66.0926,66.0926,66.0338,66.0506,13000.0
2014-10-24 13:20:00,78.65,78.67,78.63,78.63,8800.0,66.0506,66.0674,66.0338,66.0338,8800.0
2014-10-24 13:25:00,78.63,78.7,78.6,78.64,27400.0,66.0338,66.0926,66.0087,66.0422,27400.0
2014-10-24 13:30:00,78.64,78.7,78.63,78.7,12600.0,66.0422,66.0926,66.0338,66.0926,12600.0
2014-10-24 13:35:00,78.71,78.78,78.69,78.78,7300.0,66.101,66.1598,66.0842,66.1598,7300.0
2014-10-24 13:40:00,78.77,78.8,78.73,78.77,9200.0,66.1514,66.1766,66.1178,66.1514,9200.0
2014-10-24 13:45:00,78.78,78.8,78.77,78.77,7400.0,66.1598,66.1766,66.1514,66.1514,7400.0
2014-10-24 13:50:00,78.79,78.81,78.74,78.74,20600.0,66.1682,66.185,66.1262,66.1262,20600.0
2014-10-24 13:55:00,78.74,78.76,78.67,78.69,10300.0,66.1262,66.143,66.0674,66.0842,10300.0
2014-10-24 14:00:00,78.7,78.7,78.66,78.69,11000.0,66.0926,66.0926,66.059,66.0842,11000.0
2014-10-24 14:05:00,78.69,78.76,78.69,78.74,7800.0,66.0842,66.143,66.0842,66.1262,7800.0
2014-10-24 14:10:00,78.75,78.78,78.73,78.76,10200.0,66.1346,66.1598,66.1178,66.143,10200.0
2014-10-24 14:15:00,78.76,78.78,78.73,78.73,15000.0,66.143,66.1598,66.1178,66.1178,15000.0
2014-10-24 14:20:00,78.74,78.77,78.72,78.77,11700.0,66.1262,66.1514,66.1094,66.1514,11700.0
2014-10-24 14:25:00,78.77,78.8,78.74,78.78,12000.0,66.1514,66.1766,66.1262,66.1598,12000.0
2014-10-24 14:30:00,78.78,78.8,78.73,78.77,15000.0,66.1598,66.1766,66.1178,66.1514,15000.0
2014-10-24 14:35:00,78.75,78.82,78.75,78.81,8500.0,66.1346,66.1934,66.1346,66.185,8500.0
2014-10-24 14:40:00,78.82,78.85,78.75,78.76,39100.0,66.1934,66.2186,66.1346,66.143,39100.0
2014-10-24 14:45:00,78.76,78.8,78.76,78.77,19700.0,66.143,66.1766,66.143,66.1514,19700.0
2014-10-24 14:50:00,78.77,78.77,78.71,78.73,14600.0,66.1514,66.1514,66.101,66.1178,14600.0
2014-10-24 14:55:00,78.74,78.75,78.71,78.72,9500.0,66.1262,66.1346,66.101,66.1094,9500.0
2014-10-24 15:00:00,78.72,78.76,78.7,78.74,28300.0,66.1094,66.143,66.0926,66.1262,28300.0
2014-10-24 15:05:00,78.74,78.74,78.59,78.62,41500.0,66.1262,66.1262,66.0003,66.0255,41500.0
2014-10-24 15:10:00,78.62,78.65,78.51,78.52,52900.0,66.0255,66.0506,65.9331,65.9415,52900.0
2014-10-24 15:15:00,78.53,78.56,78.48,78.49,61600.0,65.9499,65.9751,65.9079,65.9163,61600.0
2014-10-24 15:20:00,78.5,78.52,78.43,78.45,53000.0,65.9247,65.9415,65.8659,65.8827,53000.0
2014-10-24 15:25:00,78.46,78.47,78.39,78.4,39400.0,65.8911,65.8995,65.8323,65.8407,39400.0
2014-10-24 15:30:00,78.4,78.42,78.39,78.41,74400.0,65.8407,65.8575,65.8323,65.8491,74400.0
2014-10-24 15:35:00,78.41,78.42,78.39,78.4,63900.0,65.8491,65.8575,65.8323,65.8407,63900.0
2014-10-24 15:40:00,78.4,78.42,78.39,78.4,98200.0,65.8407,65.8575,65.8323,65.8407,98200.0
2014-10-24 15:45:00,78.41,78.46,78.39,78.43,130100.0,65.8491,65.8911,65.8323,65.8659,130100.0
2014-10-24 15:50:00,78.43,78.48,78.39,78.4,115100.0,65.8659,65.9079,65.8323,65.8407,115100.0
2014-10-24 15:55:00,78.4,78.44,78.35,78.35,214300.0,65.8407,65.8743,65.7987,65.7987,214300.0
2014-10-27 09:30:00,78.03,78.32,77.97,78.05,106900.0,65.53,65.7735,65.4796,65.5468,106900.0
2014-10-27 09:35:00,78.06,78.41,77.94,78.41,58800.0,65.5552,65.8491,65.4544,65.8491,58800.0
2014-10-27 09:40:00,78.41,78.58,78.22,78.5,79900.0,65.8491,65.9919,65.6895,65.9247,79900.0
2014-10-27 09:45:00,78.52,78.57,78.4,78.47,76600.0,65.9415,65.9835,65.8407,65.8995,76600.0
2014-10-27 09:50:00,78.47,78.5,78.35,78.42,48500.0,65.8995,65.9247,65.7987,65.8575,48500.0
2014-10-27 09:55:00,78.43,78.5,78.32,78.36,57700.0,65.8659,65.9247,65.7735,65.8071,57700.0
2014-10-27 10:00:00,78.34,78.42,78.29,78.42,57700.0,65.7903,65.8575,65.7483,65.8575,57700.0
2014-10-27 10:05:00,78.41,78.65,78.4,78.65,26900.0,65.8491,66.0506,65.8407,66.0506,26900.0
2014-10-27 10:10:00,78.67,78.82,78.64,78.8,40500.0,66.0674,66.1934,66.0422,66.1766,40500.0
2014-10-27 10:15:00,78.81,78.9,78.78,78.79,28100.0,66.185,66.2606,66.1598,66.1682,28100.0
2014-10-27 10:20:00,78.78,78.93,78.78,78.9,21300.0,66.1598,66.2858,66.1598,66.2606,21300.0
2014-10-27 10:25:00,78.9,78.91,78.78,78.78,17300.0,66.2606,66.269,66.1598,66.1598,17300.0
2014-10-27 10:30:00,78.78,78.78,78.71,78.71,18200.0,66.1598,66.1598,66.101,66.101,18200.0
2014-10-27 10:35:00,78.73,78.83,78.69,78.75,19900.0,66.1178,66.2018,66.0842,66.1346,19900.0
2014-10-27 10:40:00,78.75,78.97,78.75,78.91,70800.0,66.1346,66.3194,66.1346,66.269,70800.0
2014-10-27 10:45:00,78.91,79.09,78.88,79.09,69700.0,66.269,66.4202,66.2438,66.4202,69700.0
2014-10-27 10:50:00,79.08,79.11,79.04,79.07,24800.0,66.4118,66.437,66.3782,66.4034,24800.0
2014-10-27 10:55:00,79.07,79.2,79.06,79.19,31100.0,66.4034,66.5125,66.395,66.5041,31100.0
2014-10-27 11:00:00,79.19,79.25,79.15,79.25,50400.0,66.5041,66.5545,66.4705,66.5545,50400.0
2014-10-27 11:05:00,79.22,79.33,79.22,79.3,17100.0,66.5293,66.6217,66.5293,66.5965,17100.0
2014-10-27 11:10:00,79.31,79.42,79.31,79.39,22000.0,66.6049,66.6973,66.6049,66.6721,22000.0
2014-10-27 11:15:00,79.39,79.42,79.36,79.36,22400.0,66.6721,66.6973,66.6469,66.6469,22400.0
2014-10-27 11:20:00,79.36,79.37,79.27,79.3,32000.0,66.6469,66.6553,66.5713,66.5965,32000.0
2014-10-27 11:25:00,79.3,79.39,79.3,79.36,26900.0,66.5965,66.6721,66.5965,66.6469,26900.0
2014-10-27 11:30:00,79.36,79.36,79.31,79.34,20000.0,66.6469,66.6469,66.6049,66.6301,20000.0
2014-10-27 11:35:00,79.33,79.33,79.19,79.21,32500.0,66.6217,66.6217,66.5041,66.5209,32500.0
2014-10-27 11:40:00,79.2,79.22,79.17,79.18,24700.0,66.5125,66.5293,66.4873,66.4957,24700.0
2014-10-27 11:45:00,79.19,79.25,79.18,79.23,26000.0,66.5041,66.5545,66.4957,66.5377,26000.0
2014-10-27 11:50:00,79.23,79.23,79.14,79.15,25300.0,66.5377,66.5377,66.4621,66.4705,25300.0
2014-10-27 11:55:00,79.15,79.2,79.15,79.2,26700.0,66.4705,66.5125,66.4705,66.5125,26700.0
2014-10-27 12:00:00,79.19,79.35,79.19,79.35,45800.0,66.5041,66.6385,66.5041,66.6385,45800.0
2014-10-27 12:05:00,79.34,79.36,79.32,79.35,17800.0,66.6301,66.6469,66.6133,66.6385,17800.0
2014-10-27 12:10:00,79.32,79.35,79.32,79.34,17000.0,66.6133,66.6385,66.6133,66.6301,17000.0
2014-10-27 12:15:00,79.35,79.36,79.17,79.19,23900.0,66.6385,66.6469,66.4873,66.5041,23900.0
2014-10-27 12:20:00,79.19,79.22,79.09,79.12,20000.0,66.5041,66.5293,66.4202,66.4454,20000.0
2014-10-27 12:25:00,79.1,79.14,79.07,79.09,31300.0,66.4286,66.4621,66.4034,66.4202,31300.0
2014-10-27 12:30:00,79.09,79.14,79.06,79.13,28100.0,66.4202,66.4621,66.395,66.4538,28100.0
2014-10-27 12:35:00,79.12,79.14,79.07,79.09,30300.0,66.4454,66.4621,66.4034,66.4202,30300.0
2014-10-27 12:40:00,79.09,79.11,79.07,79.11,33200.0,66.4202,66.437,66.4034,66.437,33200.0
2014-10-27 12:45:00,79.11,79.13,79.09,79.11,29000.0,66.437,66.4538,66.4202,66.437,29000.0
2014-10-27 12:50:00,79.1,79.13,79.1,79.11,22900.0,66.4286,66.4538,66.4286,66.437,22900.0
2014-10-27 12:55:00,79.11,79.17,79.11,79.17,15200.0,66.437,66.4873,66.437,66.4873,15200.0
2014-10-27 13:00:00,79.17,79.27,79.17,79.27,27200.0,66.4873,66.5713,66.4873,66.5713,27200.0
2014-10-27 13:05:00,79.26,79.26,79.22,79.22,18500.0,66.5629,66.5629,66.5293,66.5293,18500.0
2014-10-27 13:10:00,79.23,79.24,79.19,79.2,25700.0,66.5377,66.5461,66.5041,66.5125,25700.0
2014-10-27 13:15:00,79.2,79.22,79.19,79.2,21800.0,66.5125,66.5293,66.5041,66.5125,21800.0
2014-10-27 13:20:00,79.2,79.25,79.19,79.23,23800.0,66.5125,66.5545,66.5041,66.5377,23800.0
2014-10-27 13:25:00,79.23,79.25,79.09,79.1,40100.0,66.5377,66.5545,66.4202,66.4286,40100.0
2014-10-27 13:30:00,79.11,79.16,79.11,79.14,14800.0,66.437,66.4789,66.437,66.4621,14800.0
2014-10-27 13:35:00,79.14,79.18,79.13,79.16,17300.0,66.4621,66.4957,66.4538,66.4789,17300.0
2014-10-27 13:40:00,79.17,79.21,79.14,79.19,18200.0,66.4873,66.5209,66.4621,66.5041,18200.0
2014-10-27 13:45:00,79.19,79.23,79.19,79.22,24800.0,66.5041,66.5377,66.5041,66.5293,24800.0
2014-10-27 13:50:00,79.22,79.24,79.2,79.22,37400.0,66.5293,66.5461,66.5125,66.5293,37400.0
2014-10-27 13:55:00,79.23,79.23,79.13,79.13,14300.0,66.5377,66.5377,66.4538,66.4538,14300.0
2014-10-27 14:00:00,79.13,79.13,79.06,79.07,28100.0,66.4538,66.4538,66.395,66.4034,28100.0
2014-10-27 14:05:00,79.07,79.1,79.06,79.09,15900.0,66.4034,66.4286,66.395,66.4202,15900.0
2014-10-27 14:10:00,79.09,79.11,79.08,79.1,22700.0,66.4202,66.437,66.4118,66.4286,22700.0
2014-10-27 14:15:00,79.1,79.13,79.08,79.13,15300.0,66.4286,66.4538,66.4118,66.4538,15300.0
2014-10-27 14:20:00,79.13,79.13,79.09,79.11,30800.0,66.4538,66.4538,66.4202,66.437,30800.0
2014-10-27 14:25:00,79.1,79.1,79.02,79.06,26900.0,66.4286,66.4286,66.3614,66.395,26900.0
2014-10-27 14:30:00,79.07,79.07,79.0,79.07,28200.0,66.4034,66.4034,66.3446,66.4034,28200.0
2014-10-27 14:35:00,79.07,79.09,79.04,79.05,18300.0,66.4034,66.4202,66.3782,66.3866,18300.0
2014-10-27 14:40:00,79.06,79.11,79.06,79.11,24600.0,66.395,66.437,66.395,66.437,24600.0
2014-10-27 14:45:00,79.11,79.12,79.1,79.11,23800.0,66.437,66.4454,66.4286,66.437,23800.0
2014-10-27 14:50:00,79.12,79.18,79.07,79.07,35300.0,66.4454,66.4957,66.4034,66.4034,35300.0
2014-10-27 14:55:00,79.07,79.12,79.04,79.12,32500.0,66.4034,66.4454,66.3782,66.4454,32500.0
2014-10-27 15:00:00,79.12,79.14,79.12,79.14,32800.0,66.4454,66.4621,66.4454,66.4621,32800.0
2014-10-27 15:05:00,79.14,79.15,79.09,79.09,27900.0,66.4621,66.4705,66.4202,66.4202,27900.0
2014-10-27 15:10:00,79.09,79.12,79.09,79.11,23000.0,66.4202,66.4454,66.4202,66.437,23000.0
2014-10-27 15:15:00,79.11,79.19,79.1,79.18,41100.0,66.437,66.5041,66.4286,66.4957,41100.0
2014-10-27 15:20:00,79.19,79.19,79.12,79.12,30300.0,66.5041,66.5041,66.4454,66.4454,30300.0
2014-10-27 15:25:00,79.12,79.14,79.07,79.07,41200.0,66.4454,66.4621,66.4034,66.4034,41200.0
2014-10-27 15:30:00,79.07,79.1,79.05,79.1,56000.0,66.4034,66.4286,66.3866,66.4286,56000.0
2014-10-27 15:35:00,79.1,79.13,79.08,79.09,51300.0,66.4286,66.4538,66.4118,66.4202,51300.0
2014-10-27 15:40:00,79.09,79.17,79.06,79.12,58100.0,66.4202,66.4873,66.395,66.4454,58100.0
2014-10-27 15:45:00,79.12,79.13,79.06,79.11,90200.0,66.4454,66.4538,66.395,66.437,90200.0
2014-10-27 15:50:00,79.11,79.11,79.05,79.07,86100.0,66.437,66.437,66.3866,66.4034,86100.0
2014-10-27 15:55:00,79.06,79.14,79.02,79.03,157000.0,66.395,66.4621,66.3614,66.3698,157000.0
2014-10-28 09:30:00,79.28,79.33,79.16,79.27,72000.0,66.5797,66.6217,66.4789,66.5713,72000.0
2014-10-28 09:35:00,79.3,79.37,79.21,79.22,28200.0,66.5965,66.6553,66.5209,66.5293,28200.0
2014-10-28 09:40:00,79.22,79.28,79.16,79.27,16100.0,66.5293,66.5797,66.4789,66.5713,16100.0
2014-10-28 09:45:00,79.26,79.34,79.2,79.27,23600.0,66.5629,66.6301,66.5125,66.5713,23600.0
2014-10-28 09:50:00,79.27,79.39,79.26,79.36,80100.0,66.5713,66.6721,66.5629,66.6469,80100.0
2014-10-28 09:55:00,79.4,79.48,79.39,79.44,35900.0,66.6805,66.7477,66.6721,66.7141,35900.0
2014-10-28 10:00:00,79.44,79.46,79.35,79.43,20800.0,66.7141,66.7309,66.6385,66.7057,20800.0
2014-10-28 10:05:00,79.45,79.46,79.35,79.4,13800.0,66.7225,66.7309,66.6385,66.6805,13800.0
2014-10-28 10:10:00,79.41,79.46,79.39,79.45,12200.0,66.6889,66.7309,66.6721,66.7225,12200.0
2014-10-28 10:15:00,79.45,79.47,79.39,79.41,12800.0,66.7225,66.7393,66.6721,66.6889,12800.0
2014-10-28 10:20:00,79.45,79.45,79.37,79.39,7300.0,66.7225,66.7225,66.6553,66.6721,7300.0
2014-10-28 10:25:00,79.37,79.37,79.27,79.33,12800.0,66.6553,66.6553,66.5713,66.6217,12800.0
2014-10-28 10:30:00,79.32,79.35,79.27,79.27,26800.0,66.6133,66.6385,66.5713,66.5713,26800.0
2014-10-28 10:35:00,79.26,79.27,79.22,79.23,12800.0,66.5629,66.5713,66.5293,66.5377,12800.0
2014-10-28 10:40:00,79.24,79.24,79.2,79.23,11600.0,66.5461,66.5461,66.5125,66.5377,11600.0
2014-10-28 10:45:00,79.22,79.24,79.17,79.22,8000.0,66.5293,66.5461,66.4873,66.5293,8000.0
2014-10-28 10:50:00,79.22,79.22,79.13,79.15,11100.0,66.5293,66.5293,66.4538,66.4705,11100.0
2014-10-28 10:55:00,79.16,79.21,79.16,79.21,10400.0,66.4789,66.5209,66.4789,66.5209,10400.0
2014-10-28 11:00:00,79.2,79.25,79.2,79.24,11100.0,66.5125,66.5545,66.5125,66.5461,11100.0
2014-10-28 11:05:00,79.24,79.25,79.18,79.23,22700.0,66.5461,66.5545,66.4957,66.5377,22700.0
2014-10-28 11:10:00,79.22,79.24,79.17,79.17,12500.0,66.5293,66.5461,66.4873,66.4873,12500.0
2014-10-28 11:15:00,79.17,79.23,79.16,79.23,11800.0,66.4873,66.5377,66.4789,66.5377,11800.0
2014-10-28 11:20:00,79.24,79.26,79.2,79.21,7800.0,66.5461,66.5629,66.5125,66.5209,7800.0
2014-10-28 11:25:00,79.22,79.22,79.15,79.16,11600.0,66.5293,66.5293,66.4705,66.4789,11600.0
2014-10-28 11:30:00,79.16,79.17,79.12,79.13,10600.0,66.4789,66.4873,66.4454,66.4538,10600.0
2014-10-28 11:35:00,79.12,79.15,79.09,79.14,12300.0,66.4454,66.4705,66.4202,66.4621,12300.0
2014-10-28 11:40:00,79.16,79.17,79.13,79.13,13000.0,66.4789,66.4873,66.4538,66.4538,13000.0
2014-10-28 11:45:00,79.14,79.16,79.13,79.15,17500.0,66.4621,66.4789,66.4538,66.4705,17500.0
2014-10-28 11:50:00,79.15,79.15,79.06,79.08,23000.0,66.4705,66.4705,66.395,66.4118,23000.0
2014-10-28 11:55:00,79.08,79.13,79.08,79.09,36200.0,66.4118,66.4538,66.4118,66.4202,36200.0
2014-10-28 12:00:00,79.1,79.18,79.1,79.18,18800.0,66.4286,66.4957,66.4286,66.4957,18800.0
2014-10-28 12:05:00,79.19,79.2,79.15,79.17,9300.0,66.5041,66.5125,66.4705,66.4873,9300.0
2014-10-28 12:10:00,79.18,79.21,79.17,79.2,16800.0,66.4957,66.5209,66.4873,66.5125,16800.0
2014-10-28 12:15:00,79.19,79.22,79.18,79.18,10400.0,66.5041,66.5293,66.4957,66.4957,10400.0
2014-10-28 12:20:00,79.19,79.22,79.1,79.15,43400.0,66.5041,66.5293,66.4286,66.4705,43400.0
2014-10-28 12:25:00,79.15,79.19,79.12,79.16,56000.0,66.4705,66.5041,66.4454,66.4789,56000.0
2014-10-28 12:30:00,79.15,79.16,79.05,79.08,23700.0,66.4705,66.4789,66.3866,66.4118,23700.0
2014-10-28 12:35:00,79.08,79.09,79.04,79.04,21700.0,66.4118,66.4202,66.3782,66.3782,21700.0
2014-10-28 12:40:00,79.05,79.11,79.03,79.11,10400.0,66.3866,66.437,66.3698,66.437,10400.0
2014-10-28 12:45:00,79.12,79.12,79.0,79.01,13100.0,66.4454,66.4454,66.3446,66.353,13100.0
2014-10-28 12:50:00,79.02,79.08,79.02,79.05,8100.0,66.3614,66.4118,66.3614,66.3866,8100.0
2014-10-28 12:55:00,79.04,79.06,79.02,79.05,7700.0,66.3782,66.395,66.3614,66.3866,7700.0
2014-10-28 13:00:00,79.05,79.11,79.05,79.1,7000.0,66.3866,66.437,66.3866,66.4286,7000.0
2014-10-28 13:05:00,79.11,79.12,79.09,79.12,12000.0,66.437,66.4454,66.4202,66.4454,12000.0
2014-10-28 13:10:00,79.11,79.15,79.11,79.15,9400.0,66.437,66.4705,66.437,66.4705,9400.0
2014-10-28 13:15:00,79.15,79.19,79.13,79.19,32200.0,66.4705,66.5041,66.4538,66.5041,32200.0
2014-10-28 13:20:00,79.19,79.26,79.18,79.24,17800.0,66.5041,66.5629,66.4957,66.5461,17800.0
2014-10-28 13:25:00,79.23,79.25,79.23,79.23,7400.0,66.5377,66.5545,66.5377,66.5377,7400.0
2014-10-28 13:30:00,79.24,79.28,79.23,79.27,14100.0,66.5461,66.5797,66.5377,66.5713,14100.0
2014-10-28 13:35:00,79.28,79.35,79.28,79.35,40100.0,66.5797,66.6385,66.5797,66.6385,40100.0
2014-10-28 13:40:00,79.36,79.4,79.36,79.36,11100.0,66.6469,66.6805,66.6469,66.6469,11100.0
2014-10-28 13:45:00,79.35,79.36,79.22,79.28,79700.0,66.6385,66.6469,66.5293,66.5797,79700.0
2014-10-28 13:50:00,79.27,79.33,79.27,79.29,12000.0,66.5713,66.6217,66.5713,66.5881,12000.0
2014-10-28 13:55:00,79.29,79.3,79.26,79.28,11000.0,66.5881,66.5965,66.5629,66.5797,11000.0
2014-10-28 14:00:00,79.28,79.3,79.22,79.23,9300.0,66.5797,66.5965,66.5293,66.5377,9300.0
2014-10-28 14:05:00,79.23,79.25,79.22,79.23,13400.0,66.5377,66.5545,66.5293,66.5377,13400.0
2014-10-28 14:10:00,79.25,79.25,79.2,79.21,13300.0,66.5545,66.5545,66.5125,66.5209,13300.0
2014-10-28 14:15:00,79.22,79.24,79.17,79.17,13900.0,66.5293,66.5461,66.4873,66.4873,13900.0
2014-10-28 14:20:00,79.17,79.19,79.16,79.19,11700.0,66.4873,66.5041,66.4789,66.5041,11700.0
2014-10-28 14:25:00,79.19,79.25,79.16,79.18,35400.0,66.5041,66.5545,66.4789,66.4957,35400.0
2014-10-28 14:30:00,79.18,79.2,79.16,79.16,22400.0,66.4957,66.5125,66.4789,66.4789,22400.0
2014-10-28 14:35:00,79.16,79.19,79.15,79.18,13200.0,66.4789,66.5041,66.4705,66.4957,13200.0
2014-10-28 14:40:00,79.19,79.26,79.18,79.23,26300.0,66.5041,66.5629,66.4957,66.5377,26300.0
2014-10-28 14:45:00,79.23,79.26,79.22,79.26,39200.0,66.5377,66.5629,66.5293,66.5629,39200.0
2014-10-28 14:50:00,79.26,79.28,79.23,79.28,16700.0,66.5629,66.5797,66.5377,66.5797,16700.0
2014-10-28 14:55:00,79.28,79.28,79.24,79.24,21800.0,66.5797,66.5797,66.5461,66.5461,21800.0
2014-10-28 15:00:00,79.25,79.33,79.23,79.32,56500.0,66.5545,66.6217,66.5377,66.6133,56500.0
2014-10-28 15:05:00,79.33,79.36,79.27,79.28,28200.0,66.6217,66.6469,66.5713,66.5797,28200.0
2014-10-28 15:10:00,79.28,79.35,79.27,79.35,59000.0,66.5797,66.6385,66.5713,66.6385,59000.0
2014-10-28 15:15:00,79.35,79.39,79.34,79.37,47800.0,66.6385,66.6721,66.6301,66.6553,47800.0
2014-10-28 15:20:00,79.37,79.41,79.37,79.41,40100.0,66.6553,66.6889,66.6553,66.6889,40100.0
2014-10-28 15:25:00,79.41,79.44,79.38,79.4,23800.0,66.6889,66.7141,66.6637,66.6805,23800.0
2014-10-28 15:30:00,79.4,79.47,79.38,79.47,29400.0,66.6805,66.7393,66.6637,66.7393,29400.0
2014-10-28 15:35:00,79.47,79.48,79.4,79.45,76400.0,66.7393,66.7477,66.6805,66.7225,76400.0
2014-10-28 15:40:00,79.46,79.47,79.44,79.46,33300.0,66.7309,66.7393,66.7141,66.7309,33300.0
2014-10-28 15:45:00,79.46,79.47,79.38,79.4,78800.0,66.7309,66.7393,66.6637,66.6805,78800.0
2014-10-28 15:50:00,79.4,79.42,79.38,79.39,72800.0,66.6805,66.6973,66.6637,66.6721,72800.0
2014-10-28 15:55:00,79.4,79.48,79.4,79.48,179700.0,66.6805,66.7477,66.6805,66.7477,179700.0
2014-10-29 09:30:00,79.47,79.65,79.34,79.59,82600.0,66.7393,66.8904,66.6301,66.8401,82600.0
2014-10-29 09:35:00,79.56,79.75,79.48,79.63,26000.0,66.8149,66.9744,66.7477,66.8737,26000.0
2014-10-29 09:40:00,79.65,79.81,79.64,79.77,21500.0,66.8904,67.0248,66.8821,66.9912,21500.0
2014-10-29 09:45:00,79.77,79.86,79.71,79.77,17200.0,66.9912,67.0668,66.9408,66.9912,17200.0
2014-10-29 09:50:00,79.77,79.79,79.72,79.78,16200.0,66.9912,67.008,66.9492,66.9996,16200.0
2014-10-29 09:55:00,79.79,79.93,79.78,79.93,43700.0,67.008,67.1256,66.9996,67.1256,43700.0
2014-10-29 10:00:00,79.93,79.93,79.78,79.78,29200.0,67.1256,67.1256,66.9996,66.9996,29200.0
2014-10-29 10:05:00,79.78,79.85,79.78,79.81,28400.0,66.9996,67.0584,66.9996,67.0248,28400.0
2014-10-29 10:10:00,79.81,79.89,79.78,79.88,24400.0,67.0248,67.092,66.9996,67.0836,24400.0
2014-10-29 10:15:00,79.88,79.93,79.87,79.87,31900.0,67.0836,67.1256,67.0752,67.0752,31900.0
2014-10-29 10:20:00,79.9,79.93,79.9,79.93,19800.0,67.1004,67.1256,67.1004,67.1256,19800.0
2014-10-29 10:25:00,79.92,79.93,79.83,79.88,18700.0,67.1172,67.1256,67.0416,67.0836,18700.0
2014-10-29 10:30:00,79.87,79.94,79.86,79.92,13400.0,67.0752,67.134,67.0668,67.1172,13400.0
2014-10-29 10:35:00,79.93,79.95,79.85,79.88,19200.0,67.1256,67.1424,67.0584,67.0836,19200.0
2014-10-29 10:40:00,79.87,79.93,79.83,79.93,20400.0,67.0752,67.1256,67.0416,67.1256,20400.0
2014-10-29 10:45:00,79.94,79.94,79.81,79.81,9700.0,67.134,67.134,67.0248,67.0248,9700.0
2014-10-29 10:50:00,79.81,79.83,79.79,79.8,26000.0,67.0248,67.0416,67.008,67.0164,26000.0
2014-10-29 10:55:00,79.8,79.88,79.79,79.82,34600.0,67.0164,67.0836,67.008,67.0332,34600.0
2014-10-29 11:00:00,79.83,79.88,79.82,79.88,19500.0,67.0416,67.0836,67.0332,67.0836,19500.0
2014-10-29 11:05:00,79.88,79.89,79.81,79.83,20300.0,67.0836,67.092,67.0248,67.0416,20300.0
2014-10-29 11:10:00,79.83,79.84,79.8,79.84,6800.0,67.0416,67.05,67.0164,67.05,6800.0
2014-10-29 11:15:00,79.84,79.84,79.78,79.82,12400.0,67.05,67.05,66.9996,67.0332,12400.0
2014-10-29 11:20:00,79.83,79.84,79.8,79.81,7800.0,67.0416,67.05,67.0164,67.0248,7800.0
2014-10-29 11:25:00,79.82,79.84,79.8,79.81,10600.0,67.0332,67.05,67.0164,67.0248,10600.0
2014-10-29 11:30:00,79.81,79.81,79.78,79.79,10500.0,67.0248,67.0248,66.9996,67.008,10500.0
2014-10-29 11:35:00,79.79,79.8,79.78,79.78,17600.0,67.008,67.0164,66.9996,66.9996,17600.0
2014-10-29 11:40:00,79.78,79.8,79.78,79.79,17400.0,66.9996,67.0164,66.9996,67.008,17400.0
2014-10-29 11:45:00,79.79,79.82,79.78,79.79,8700.0,67.008,67.0332,66.9996,67.008,8700.0
2014-10-29 11:50:00,79.78,79.81,79.78,79.8,13700.0,66.9996,67.0248,66.9996,67.0164,13700.0
2014-10-29 11:55:00,79.81,79.84,79.79,79.84,8800.0,67.0248,67.05,67.008,67.05,8800.0
2014-10-29 12:00:00,79.83,79.83,79.78,79.79,24400.0,67.0416,67.0416,66.9996,67.008,24400.0
2014-10-29 12:05:00,79.78,79.82,79.78,79.79,22100.0,66.9996,67.0332,66.9996,67.008,22100.0
2014-10-29 12:10:00,79.78,79.84,79.78,79.84,13500.0,66.9996,67.05,66.9996,67.05,13500.0
2014-10-29 12:15:00,79.82,79.86,79.79,79.79,9500.0,67.0332,67.0668,67.008,67.008,9500.0
2014-10-29 12:20:00,79.78,79.8,79.75,79.75,31200.0,66.9996,67.0164,66.9744,66.9744,31200.0
2014-10-29 12:25:00,79.74,79.74,79.6,79.62,13600.0,66.966,66.966,66.8485,66.8653,13600.0
2014-10-29 12:30:00,79.6,79.63,79.57,79.57,11000.0,66.8485,66.8737,66.8233,66.8233,11000.0
2014-10-29 12:35:00,79.56,79.6,79.55,79.56,19200.0,66.8149,66.8485,66.8065,66.8149,19200.0
2014-10-29 12:40:00,79.56,79.57,79.51,79.51,5200.0,66.8149,66.8233,66.7729,66.7729,5200.0
2014-10-29 12:45:00,79.5,79.54,79.5,79.54,4800.0,66.7645,66.7981,66.7645,66.7981,4800.0
2014-10-29 12:50:00,79.53,79.53,79.51,79.51,5700.0,66.7897,66.7897,66.7729,66.7729,5700.0
2014-10-29 12:55:00,79.51,79.53,79.5,79.51,10400.0,66.7729,66.7897,66.7645,66.7729,10400.0
2014-10-29 13:00:00,79.51,79.52,79.49,79.49,13200.0,66.7729,66.7813,66.7561,66.7561,13200.0
2014-10-29 13:05:00,79.48,79.52,79.45,79.46,10100.0,66.7477,66.7813,66.7225,66.7309,10100.0
2014-10-29 13:10:00,79.45,79.52,79.43,79.51,10500.0,66.7225,66.7813,66.7057,66.7729,10500.0
2014-10-29 13:15:00,79.5,79.5,79.45,79.5,14600.0,66.7645,66.7645,66.7225,66.7645,14600.0
2014-10-29 13:20:00,79.5,79.5,79.47,79.49,12600.0,66.7645,66.7645,66.7393,66.7561,12600.0
2014-10-29 13:25:00,79.5,79.5,79.46,79.48,6300.0,66.7645,66.7645,66.7309,66.7477,6300.0
2014-10-29 13:30:00,79.48,79.5,79.45,79.49,12600.0,66.7477,66.7645,66.7225,66.7561,12600.0
2014-10-29 13:35:00,79.48,79.5,79.4,79.45,32700.0,66.7477,66.7645,66.6805,66.7225,32700.0
2014-10-29 13:40:00,79.46,79.48,79.37,79.38,17800.0,66.7309,66.7477,66.6553,66.6637,17800.0
2014-10-29 13:45:00,79.38,79.44,79.36,79.43,7000.0,66.6637,66.7141,66.6469,66.7057,7000.0
2014-10-29 13:50:00,79.43,79.44,79.4,79.42,17400.0,66.7057,66.7141,66.6805,66.6973,17400.0
2014-10-29 13:55:00,79.41,79.45,79.41,79.45,26700.0,66.6889,66.7225,66.6889,66.7225,26700.0
2014-10-29 14:00:00,79.45,79.47,79.23,79.23,38900.0,66.7225,66.7393,66.5377,66.5377,38900.0
2014-10-29 14:05:00,79.24,79.28,79.11,79.27,16400.0,66.5461,66.5797,66.437,66.5713,16400.0
2014-10-29 14:10:00,79.28,79.36,79.23,79.23,15300.0,66.5797,66.6469,66.5377,66.5377,15300.0
2014-10-29 14:15:00,79.22,79.22,79.0,79.16,18900.0,66.5293,66.5293,66.3446,66.4789,18900.0
2014-10-29 14:20:00,79.19,79.39,79.19,79.38,20700.0,66.5041,66.6721,66.5041,66.6637,20700.0
2014-10-29 14:25:00,79.37,79.49,79.35,79.49,45600.0,66.6553,66.7561,66.6385,66.7561,45600.0
2014-10-29 14:30:00,79.47,79.52,79.33,79.46,37400.0,66.7393,66.7813,66.6217,66.7309,37400.0
2014-10-29 14:35:00,79.44,79.45,79.31,79.34,34900.0,66.7141,66.7225,66.6049,66.6301,34900.0
2014-10-29 14:40:00,79.34,79.45,79.31,79.34,19200.0,66.6301,66.7225,66.6049,66.6301,19200.0
2014-10-29 14:45:00,79.34,79.36,79.2,79.22,22200.0,66.6301,66.6469,66.5125,66.5293,22200.0
2014-10-29 14:50:00,79.22,79.23,79.15,79.23,17200.0,66.5293,66.5377,66.4705,66.5377,17200.0
2014-10-29 14:55:00,79.23,79.41,79.22,79.39,24200.0,66.5377,66.6889,66.5293,66.6721,24200.0
2014-10-29 15:00:00,79.4,79.44,79.34,79.35,30800.0,66.6805,66.7141,66.6301,66.6385,30800.0
2014-10-29 15:05:00,79.35,79.35,79.16,79.19,52100.0,66.6385,66.6385,66.4789,66.5041,52100.0
2014-10-29 15:10:00,79.19,79.28,79.16,79.25,28900.0,66.5041,66.5797,66.4789,66.5545,28900.0
2014-10-29 15:15:00,79.26,79.36,79.23,79.36,26200.0,66.5629,66.6469,66.5377,66.6469,26200.0
2014-10-29 15:20:00,79.35,79.39,79.32,79.37,50800.0,66.6385,66.6721,66.6133,66.6553,50800.0
2014-10-29 15:25:00,79.37,79.5,79.37,79.48,41200.0,66.6553,66.7645,66.6553,66.7477,41200.0
2014-10-29 15:30:00,79.5,79.65,79.48,79.54,38600.0,66.7645,66.8904,66.7477,66.7981,38600.0
2014-10-29 15:35:00,79.53,79.58,79.43,79.56,33900.0,66.7897,66.8317,66.7057,66.8149,33900.0
2014-10-29 15:40:00,79.56,79.59,79.46,79.48,92700.0,66.8149,66.8401,66.7309,66.7477,92700.0
2014-10-29 15:45:00,79.48,79.57,79.47,79.57,99600.0,66.7477,66.8233,66.7393,66.8233,99600.0
2014-10-29 15:50:00,79.56,79.6,79.54,79.55,65300.0,66.8149,66.8485,66.7981,66.8065,65300.0
2014-10-29 15:55:00,79.56,79.62,79.53,79.56,146600.0,66.8149,66.8653,66.7897,66.8149,146600.0
2014-10-30 09:30:00,79.35,79.68,79.35,79.66,45200.0,66.6385,66.9156,66.6385,66.8988,45200.0
2014-10-30 09:35:00,79.7,79.75,79.52,79.69,13600.0,66.9324,66.9744,66.7813,66.924,13600.0
2014-10-30 09:40:00,79.73,79.85,79.63,79.84,13700.0,66.9576,67.0584,66.8737,67.05,13700.0
2014-10-30 09:45:00,79.83,79.91,79.76,79.83,15400.0,67.0416,67.1088,66.9828,67.0416,15400.0
2014-10-30 09:50:00,79.9,79.93,79.88,79.89,11800.0,67.1004,67.1256,67.0836,67.092,11800.0
2014-10-30 09:55:00,79.9,79.95,79.87,79.91,32700.0,67.1004,67.1424,67.0752,67.1088,32700.0
2014-10-30 10:00:00,79.9,79.9,79.79,79.85,30100.0,67.1004,67.1004,67.008,67.0584,30100.0
2014-10-30 10:05:00,79.82,79.9,79.8,79.88,26400.0,67.0332,67.1004,67.0164,67.0836,26400.0
2014-10-30 10:10:00,79.87,79.88,79.81,79.85,11700.0,67.0752,67.0836,67.0248,67.0584,11700.0
2014-10-30 10:15:00,79.82,79.94,79.78,79.9,13200.0,67.0332,67.134,66.9996,67.1004,13200.0
2014-10-30 10:20:00,79.9,79.97,79.89,79.94,10400.0,67.1004,67.1592,67.092,67.134,10400.0
2014-10-30 10:25:00,79.94,79.96,79.91,79.93,14800.0,67.134,67.1508,67.1088,67.1256,14800.0
2014-10-30 10:30:00,79.94,79.98,79.93,79.98,13900.0,67.134,67.1676,67.1256,67.1676,13900.0
2014-10-30 10:35:00,79.99,80.08,79.94,80.07,113600.0,67.176,67.2516,67.134,67.2432,113600.0
2014-10-30 10:40:00,80.07,80.09,80.0,80.03,13700.0,67.2432,67.26,67.1844,67.2096,13700.0
2014-10-30 10:45:00,80.04,80.06,79.95,79.96,24000.0,67.218,67.2348,67.1424,67.1508,24000.0
2014-10-30 10:50:00,79.98,80.1,79.98,80.04,15200.0,67.1676,67.2684,67.1676,67.218,15200.0
2014-10-30 10:55:00,80.05,80.08,80.04,80.08,62000.0,67.2264,67.2516,67.218,67.2516,62000.0
2014-10-30 11:00:00,80.07,80.23,80.07,80.22,48400.0,67.2432,67.3775,67.2432,67.3691,48400.0
2014-10-30 11:05:00,80.22,80.26,80.2,80.23,28700.0,67.3691,67.4027,67.3523,67.3775,28700.0
2014-10-30 11:10:00,80.24,80.26,80.18,80.2,24500.0,67.3859,67.4027,67.3355,67.3523,24500.0
2014-10-30 11:15:00,80.21,80.25,80.21,80.25,22900.0,67.3607,67.3943,67.3607,67.3943,22900.0
2014-10-30 11:20:00,80.25,80.26,80.18,80.24,20900.0,67.3943,67.4027,67.3355,67.3859,20900.0
2014-10-30 11:25:00,80.24,80.25,80.22,80.24,13000.0,67.3859,67.3943,67.3691,67.3859,13000.0
2014-10-30 11:30:00,80.25,80.26,80.12,80.2,37800.0,67.3943,67.4027,67.2852,67.3523,37800.0
2014-10-30 11:35:00,80.2,80.23,80.17,80.2,19500.0,67.3523,67.3775,67.3271,67.3523,19500.0
2014-10-30 11:40:00,80.19,80.23,80.15,80.19,53800.0,67.3439,67.3775,67.3104,67.3439,53800.0
2014-10-30 11:45:00,80.19,80.3,80.19,80.23,16600.0,67.3439,67.4363,67.3439,67.3775,16600.0
2014-10-30 11:50:00,80.21,80.25,80.2,80.25,7200.0,67.3607,67.3943,67.3523,67.3943,7200.0
2014-10-30 11:55:00,80.25,80.27,80.23,80.26,23700.0,67.3943,67.4111,67.3775,67.4027,23700.0
2014-10-30 12:00:00,80.26,80.3,80.2,80.2,20900.0,67.4027,67.4363,67.3523,67.3523,20900.0
2014-10-30 12:05:00,80.21,80.25,80.21,80.23,8800.0,67.3607,67.3943,67.3607,67.3775,8800.0
2014-10-30 12:10:00,80.25,80.25,80.22,80.25,20100.0,67.3943,67.3943,67.3691,67.3943,20100.0
2014-10-30 12:15:00,80.25,80.26,80.2,80.25,17900.0,67.3943,67.4027,67.3523,67.3943,17900.0
2014-10-30 12:20:00,80.25,80.3,80.24,80.24,26400.0,67.3943,67.4363,67.3859,67.3859,26400.0
2014-10-30 12:25:00,80.24,80.26,80.21,80.22,10800.0,67.3859,67.4027,67.3607,67.3691,10800.0
2014-10-30 12:30:00,80.24,80.25,80.24,80.24,11600.0,67.3859,67.3943,67.3859,67.3859,11600.0
2014-10-30 12:35:00,80.24,80.29,80.23,80.27,12300.0,67.3859,67.4279,67.3775,67.4111,12300.0
2014-10-30 12:40:00,80.27,80.3,80.27,80.29,12000.0,67.4111,67.4363,67.4111,67.4279,12000.0
2014-10-30 12:45:00,80.29,80.3,80.26,80.27,6100.0,67.4279,67.4363,67.4027,67.4111,6100.0
2014-10-30 12:50:00,80.28,80.3,80.27,80.28,7500.0,67.4195,67.4363,67.4111,67.4195,7500.0
2014-10-30 12:55:00,80.29,80.32,80.27,80.27,15200.0,67.4279,67.4531,67.4111,67.4111,15200.0
2014-10-30 13:00:00,80.27,80.3,80.27,80.29,9900.0,67.4111,67.4363,67.4111,67.4279,9900.0
2014-10-30 13:05:00,80.29,80.29,80.26,80.28,5200.0,67.4279,67.4279,67.4027,67.4195,5200.0
2014-10-30 13:10:00,80.28,80.29,80.26,80.26,14400.0,67.4195,67.4279,67.4027,67.4027,14400.0
2014-10-30 13:15:00,80.27,80.38,80.26,80.38,66900.0,67.4111,67.5035,67.4027,67.5035,66900.0
2014-10-30 13:20:00,80.41,80.49,80.34,80.48,18300.0,67.5287,67.5959,67.4699,67.5875,18300.0
2014-10-30 13:25:00,80.48,80.48,80.44,80.45,9400.0,67.5875,67.5875,67.5539,67.5623,9400.0
2014-10-30 13:30:00,80.44,80.45,80.39,80.45,9300.0,67.5539,67.5623,67.5119,67.5623,9300.0
2014-10-30 13:35:00,80.45,80.51,80.38,80.45,16800.0,67.5623,67.6127,67.5035,67.5623,16800.0
2014-10-30 13:40:00,80.44,80.45,80.42,80.44,34200.0,67.5539,67.5623,67.5371,67.5539,34200.0
2014-10-30 13:45:00,80.44,80.45,80.41,80.44,74800.0,67.5539,67.5623,67.5287,67.5539,74800.0
2014-10-30 13:50:00,80.46,80.54,80.45,80.54,49800.0,67.5707,67.6379,67.5623,67.6379,49800.0
2014-10-30 13:55:00,80.55,80.63,80.55,80.57,49100.0,67.6463,67.7135,67.6463,67.6631,49100.0
2014-10-30 14:00:00,80.56,80.61,80.53,80.6,46400.0,67.6547,67.6967,67.6295,67.6883,46400.0
2014-10-30 14:05:00,80.6,80.63,80.58,80.61,30900.0,67.6883,67.7135,67.6715,67.6967,30900.0
2014-10-30 14:10:00,80.6,80.62,80.57,80.6,17700.0,67.6883,67.7051,67.6631,67.6883,17700.0
2014-10-30 14:15:00,80.6,80.6,80.53,80.55,18400.0,67.6883,67.6883,67.6295,67.6463,18400.0
2014-10-30 14:20:00,80.55,80.61,80.54,80.6,31000.0,67.6463,67.6967,67.6379,67.6883,31000.0
2014-10-30 14:25:00,80.59,80.63,80.57,80.59,17800.0,67.6799,67.7135,67.6631,67.6799,17800.0
2014-10-30 14:30:00,80.58,80.6,80.56,80.58,12200.0,67.6715,67.6883,67.6547,67.6715,12200.0
2014-10-30 14:35:00,80.59,80.59,80.56,80.57,7500.0,67.6799,67.6799,67.6547,67.6631,7500.0
2014-10-30 14:40:00,80.57,80.58,80.52,80.56,20900.0,67.6631,67.6715,67.6211,67.6547,20900.0
2014-10-30 14:45:00,80.55,80.6,80.5,80.5,19600.0,67.6463,67.6883,67.6043,67.6043,19600.0
2014-10-30 14:50:00,80.5,80.52,80.47,80.51,46300.0,67.6043,67.6211,67.5791,67.6127,46300.0
2014-10-30 14:55:00,80.5,80.54,80.48,80.54,63000.0,67.6043,67.6379,67.5875,67.6379,63000.0
2014-10-30 15:00:00,80.53,80.56,80.47,80.47,17200.0,67.6295,67.6547,67.5791,67.5791,17200.0
2014-10-30 15:05:00,80.47,80.53,80.44,80.44,69800.0,67.5791,67.6295,67.5539,67.5539,69800.0
2014-10-30 15:10:00,80.43,80.55,80.41,80.53,25600.0,67.5455,67.6463,67.5287,67.6295,25600.0
2014-10-30 15:15:00,80.54,80.55,80.49,80.5,252400.0,67.6379,67.6463,67.5959,67.6043,252400.0
2014-10-30 15:20:00,80.5,80.51,80.44,80.44,21900.0,67.6043,67.6127,67.5539,67.5539,21900.0
2014-10-30 15:25:00,80.45,80.47,80.38,80.44,20600.0,67.5623,67.5791,67.5035,67.5539,20600.0
2014-10-30 15:30:00,80.44,80.56,80.44,80.55,24100.0,67.5539,67.6547,67.5539,67.6463,24100.0
2014-10-30 15:35:00,80.55,80.56,80.49,80.5,40900.0,67.6463,67.6547,67.5959,67.6043,40900.0
2014-10-30 15:40:00,80.5,80.53,80.49,80.53,36600.0,67.6043,67.6295,67.5959,67.6295,36600.0
2014-10-30 15:45:00,80.53,80.64,80.53,80.6,86800.0,67.6295,67.7219,67.6295,67.6883,86800.0
2014-10-30 15:50:00,80.6,80.6,80.56,80.6,61100.0,67.6883,67.6883,67.6547,67.6883,61100.0
2014-10-30 15:55:00,80.6,80.65,80.58,80.61,181000.0,67.6883,67.7303,67.6715,67.6967,181000.0
2014-10-31 09:30:00,81.08,81.42,80.99,81.06,152800.0,68.0914,68.3769,68.0158,68.0746,152800.0
2014-10-31 09:35:00,81.04,81.33,81.0,81.28,48300.0,68.0578,68.3013,68.0242,68.2593,48300.0
2014-10-31 09:40:00,81.29,81.33,81.08,81.25,17700.0,68.2677,68.3013,68.0914,68.2341,17700.0
2014-10-31 09:45:00,81.28,81.28,81.1,81.19,26400.0,68.2593,68.2593,68.1082,68.1837,26400.0
2014-10-31 09:50:00,81.21,81.28,81.14,81.27,10300.0,68.2005,68.2593,68.1418,68.2509,10300.0
2014-10-31 09:55:00,81.27,81.32,81.24,81.28,18500.0,68.2509,68.2929,68.2257,68.2593,18500.0
2014-10-31 10:00:00,81.28,81.31,81.18,81.25,23100.0,68.2593,68.2845,68.1754,68.2341,23100.0
2014-10-31 10:05:00,81.25,81.3,81.21,81.21,10900.0,68.2341,68.2761,68.2005,68.2005,10900.0
2014-10-31 10:10:00,81.17,81.25,81.12,81.24,22600.0,68.167,68.2341,68.125,68.2257,22600.0
2014-10-31 10:15:00,81.23,81.25,81.16,81.17,12800.0,68.2173,68.2341,68.1586,68.167,12800.0
2014-10-31 10:20:00,81.19,81.2,81.12,81.12,27300.0,68.1837,68.1921,68.125,68.125,27300.0
2014-10-31 10:25:00,81.1,81.15,81.0,81.04,21100.0,68.1082,68.1502,68.0242,68.0578,21100.0
2014-10-31 10:30:00,81.04,81.09,81.01,81.04,10800.0,68.0578,68.0998,68.0326,68.0578,10800.0
2014-10-31 10:35:00,81.03,81.09,80.99,81.05,13000.0,68.0494,68.0998,68.0158,68.0662,13000.0
2014-10-31 10:40:00,81.05,81.06,81.0,81.01,15200.0,68.0662,68.0746,68.0242,68.0326,15200.0
2014-10-31 10:45:00,81.02,81.09,81.0,81.0,18000.0,68.041,68.0998,68.0242,68.0242,18000.0
2014-10-31 10:50:00,81.01,81.12,81.01,81.1,15600.0,68.0326,68.125,68.0326,68.1082,15600.0
2014-10-31 10:55:00,81.11,81.11,81.04,81.04,15400.0,68.1166,68.1166,68.0578,68.0578,15400.0
2014-10-31 11:00:00,81.05,81.1,81.02,81.04,7500.0,68.0662,68.1082,68.041,68.0578,7500.0
2014-10-31 11:05:00,81.04,81.18,81.03,81.13,15900.0,68.0578,68.1754,68.0494,68.1334,15900.0
2014-10-31 11:10:00,81.14,81.16,81.08,81.09,20000.0,68.1418,68.1586,68.0914,68.0998,20000.0
2014-10-31 11:15:00,81.1,81.1,81.04,81.08,11400.0,68.1082,68.1082,68.0578,68.0914,11400.0
2014-10-31 11:20:00,81.08,81.11,81.02,81.02,14900.0,68.0914,68.1166,68.041,68.041,14900.0
2014-10-31 11:25:00,81.03,81.1,81.03,81.08,11200.0,68.0494,68.1082,68.0494,68.0914,11200.0
2014-10-31 11:30:00,81.09,81.1,81.06,81.08,8900.0,68.0998,68.1082,68.0746,68.0914,8900.0
2014-10-31 11:35:00,81.09,81.1,81.04,81.05,9100.0,68.0998,68.1082,68.0578,68.0662,9100.0
2014-10-31 11:40:00,81.05,81.06,81.01,81.05,5400.0,68.0662,68.0746,68.0326,68.0662,5400.0
2014-10-31 11:45:00,81.04,81.05,81.02,81.04,21800.0,68.0578,68.0662,68.041,68.0578,21800.0
2014-10-31 11:50:00,81.04,81.05,80.99,81.02,22200.0,68.0578,68.0662,68.0158,68.041,22200.0
2014-10-31 11:55:00,81.01,81.02,80.99,81.0,30100.0,68.0326,68.041,68.0158,68.0242,30100.0
2014-10-31 12:00:00,81.0,81.0,80.98,81.0,12100.0,68.0242,68.0242,68.0074,68.0242,12100.0
2014-10-31 12:05:00,81.0,81.03,80.99,81.0,14100.0,68.0242,68.0494,68.0158,68.0242,14100.0
2014-10-31 12:10:00,81.01,81.02,80.95,80.98,14100.0,68.0326,68.041,67.9822,68.0074,14100.0
2014-10-31 12:15:00,80.97,81.0,80.96,80.98,26700.0,67.999,68.0242,67.9906,68.0074,26700.0
2014-10-31 12:20:00,80.98,80.99,80.94,80.96,25300.0,68.0074,68.0158,67.9738,67.9906,25300.0
2014-10-31 12:25:00,80.96,81.0,80.96,80.99,13300.0,67.9906,68.0242,67.9906,68.0158,13300.0
2014-10-31 12:30:00,80.99,81.01,80.96,81.0,19800.0,68.0158,68.0326,67.9906,68.0242,19800.0
2014-10-31 12:35:00,81.0,81.0,80.98,80.98,17900.0,68.0242,68.0242,68.0074,68.0074,17900.0
2014-10-31 12:40:00,80.97,80.99,80.95,80.97,23800.0,67.999,68.0158,67.9822,67.999,23800.0
2014-10-31 12:45:00,80.97,81.0,80.97,80.99,16900.0,67.999,68.0242,67.999,68.0158,16900.0
2014-10-31 12:50:00,80.99,81.07,80.99,81.07,15500.0,68.0158,68.083,68.0158,68.083,15500.0
2014-10-31 12:55:00,81.08,81.11,81.07,81.1,12200.0,68.0914,68.1166,68.083,68.1082,12200.0
2014-10-31 13:00:00,81.11,81.11,81.08,81.09,21400.0,68.1166,68.1166,68.0914,68.0998,21400.0
2014-10-31 13:05:00,81.08,81.1,81.08,81.09,19800.0,68.0914,68.1082,68.0914,68.0998,19800.0
2014-10-31 13:10:00,81.08,81.1,81.08,81.1,10400.0,68.0914,68.1082,68.0914,68.1082,10400.0
2014-10-31 13:15:00,81.1,81.13,81.1,81.12,13300.0,68.1082,68.1334,68.1082,68.125,13300.0
2014-10-31 13:20:00,81.11,81.17,81.11,81.16,27200.0,68.1166,68.167,68.1166,68.1586,27200.0
2014-10-31 13:25:00,81.17,81.17,81.11,81.14,19000.0,68.167,68.167,68.1166,68.1418,19000.0
2014-10-31 13:30:00,81.14,81.16,81.14,81.15,18800.0,68.1418,68.1586,68.1418,68.1502,18800.0
2014-10-31 13:35:00,81.15,81.16,81.12,81.16,33300.0,68.1502,68.1586,68.125,68.1586,33300.0
2014-10-31 13:40:00,81.17,81.22,81.17,81.22,55700.0,68.167,68.2089,68.167,68.2089,55700.0
2014-10-31 13:45:00,81.21,81.24,81.19,81.19,44800.0,68.2005,68.2257,68.1837,68.1837,44800.0
2014-10-31 13:50:00,81.19,81.2,81.15,81.15,35200.0,68.1837,68.1921,68.1502,68.1502,35200.0
2014-10-31 13:55:00,81.16,81.2,81.16,81.19,21300.0,68.1586,68.1921,68.1586,68.1837,21300.0
2014-10-31 14:00:00,81.19,81.2,81.18,81.2,27300.0,68.1837,68.1921,68.1754,68.1921,27300.0
2014-10-31 14:05:00,81.2,81.28,81.19,81.25,29900.0,68.1921,68.2593,68.1837,68.2341,29900.0
2014-10-31 14:10:00,81.24,81.25,81.24,81.25,36300.0,68.2257,68.2341,68.2257,68.2341,36300.0
2014-10-31 14:15:00,81.25,81.33,81.24,81.31,25700.0,68.2341,68.3013,68.2257,68.2845,25700.0
2014-10-31 14:20:00,81.32,81.33,81.3,81.32,13100.0,68.2929,68.3013,68.2761,68.2929,13100.0
2014-10-31 14:25:00,81.32,81.34,81.29,81.29,16500.0,68.2929,68.3097,68.2677,68.2677,16500.0
2014-10-31 14:30:00,81.3,81.32,81.27,81.27,19800.0,68.2761,68.2929,68.2509,68.2509,19800.0
2014-10-31 14:35:00,81.27,81.3,81.27,81.29,25600.0,68.2509,68.2761,68.2509,68.2677,25600.0
2014-10-31 14:40:00,81.3,81.3,81.27,81.27,18200.0,68.2761,68.2761,68.2509,68.2509,18200.0
2014-10-31 14:45:00,81.26,81.26,81.18,81.18,17300.0,68.2425,68.2425,68.1754,68.1754,17300.0
2014-10-31 14:50:00,81.19,81.19,81.11,81.11,19400.0,68.1837,68.1837,68.1166,68.1166,19400.0
2014-10-31 14:55:00,81.1,81.12,81.08,81.09,9700.0,68.1082,68.125,68.0914,68.0998,9700.0
2014-10-31 15:00:00,81.1,81.13,81.01,81.03,36500.0,68.1082,68.1334,68.0326,68.0494,36500.0
2014-10-31 15:05:00,81.04,81.04,81.01,81.02,12600.0,68.0578,68.0578,68.0326,68.041,12600.0
2014-10-31 15:10:00,81.02,81.05,80.99,81.05,20000.0,68.041,68.0662,68.0158,68.0662,20000.0
2014-10-31 15:15:00,81.04,81.05,80.98,80.98,24000.0,68.0578,68.0662,68.0074,68.0074,24000.0
2014-10-31 15:20:00,80.99,81.0,80.94,80.98,24600.0,68.0158,68.0242,67.9738,68.0074,24600.0
2014-10-31 15:25:00,80.98,81.05,80.98,81.02,32800.0,68.0074,68.0662,68.0074,68.041,32800.0
2014-10-31 15:30:00,81.02,81.04,80.99,81.01,48200.0,68.041,68.0578,68.0158,68.0326,48200.0
2014-10-31 15:35:00,81.01,81.05,80.98,80.99,31600.0,68.0326,68.0662,68.0074,68.0158,31600.0
2014-10-31 15:40:00,81.0,81.06,80.99,81.06,72500.0,68.0242,68.0746,68.0158,68.0746,72500.0
2014-10-31 15:45:00,81.07,81.11,81.0,81.08,172200.0,68.083,68.1166,68.0242,68.0914,172200.0
2014-10-31 15:50:00,81.09,81.09,80.99,81.0,217300.0,68.0998,68.0998,68.0158,68.0242,217300.0
2014-10-31 15:55:00,81.0,81.12,80.99,81.11,156100.0,68.0242,68.125,68.0158,68.1166,156100.0
2014-11-03 09:30:00,81.03,81.2,80.91,81.11,110000.0,68.0494,68.1921,67.9486,68.1166,110000.0
2014-11-03 09:35:00,81.1,81.33,81.1,81.28,28100.0,68.1082,68.3013,68.1082,68.2593,28100.0
2014-11-03 09:40:00,81.32,81.37,81.14,81.14,20000.0,68.2929,68.3349,68.1418,68.1418,20000.0
2014-11-03 09:45:00,81.13,81.18,81.04,81.06,33400.0,68.1334,68.1754,68.0578,68.0746,33400.0
2014-11-03 09:50:00,81.08,81.12,80.91,80.94,25100.0,68.0914,68.125,67.9486,67.9738,25100.0
2014-11-03 09:55:00,80.95,81.08,80.79,80.79,22900.0,67.9822,68.0914,67.8478,67.8478,22900.0
2014-11-03 10:00:00,80.83,81.02,80.81,80.88,34000.0,67.8814,68.041,67.8646,67.9234,34000.0
2014-11-03 10:05:00,80.89,80.95,80.84,80.84,34700.0,67.9318,67.9822,67.8898,67.8898,34700.0
2014-11-03 10:10:00,80.85,81.02,80.85,80.95,19000.0,67.8982,68.041,67.8982,67.9822,19000.0
2014-11-03 10:15:00,80.96,80.98,80.79,80.79,14900.0,67.9906,68.0074,67.8478,67.8478,14900.0
2014-11-03 10:20:00,80.79,80.84,80.75,80.81,8700.0,67.8478,67.8898,67.8142,67.8646,8700.0
2014-11-03 10:25:00,80.79,80.82,80.69,80.69,15800.0,67.8478,67.873,67.7638,67.7638,15800.0
2014-11-03 10:30:00,80.69,80.9,80.67,80.85,32000.0,67.7638,67.9402,67.7471,67.8982,32000.0
2014-11-03 10:35:00,80.87,80.92,80.87,80.9,9300.0,67.915,67.957,67.915,67.9402,9300.0
2014-11-03 10:40:00,80.9,80.9,80.81,80.82,12800.0,67.9402,67.9402,67.8646,67.873,12800.0
2014-11-03 10:45:00,80.81,80.84,80.77,80.77,13300.0,67.8646,67.8898,67.831,67.831,13300.0
2014-11-03 10:50:00,80.76,80.82,80.76,80.82,14300.0,67.8226,67.873,67.8226,67.873,14300.0
2014-11-03 10:55:00,80.81,80.85,80.76,80.84,22400.0,67.8646,67.8982,67.8226,67.8898,22400.0
2014-11-03 11:00:00,80.85,80.86,80.83,80.85,16100.0,67.8982,67.9066,67.8814,67.8982,16100.0
2014-11-03 11:05:00,80.85,80.87,80.83,80.85,28000.0,67.8982,67.915,67.8814,67.8982,28000.0
2014-11-03 11:10:00,80.86,80.87,80.83,80.87,26500.0,67.9066,67.915,67.8814,67.915,26500.0
2014-11-03 11:15:00,80.87,80.89,80.82,80.86,29600.0,67.915,67.9318,67.873,67.9066,29600.0
2014-11-03 11:20:00,80.87,80.88,80.84,80.87,15700.0,67.915,67.9234,67.8898,67.915,15700.0
2014-11-03 11:25:00,80.87,80.93,80.87,80.93,14300.0,67.915,67.9654,67.915,67.9654,14300.0
2014-11-03 11:30:00,80.93,80.95,80.88,80.92,10500.0,67.9654,67.9822,67.9234,67.957,10500.0
2014-11-03 11:35:00,80.92,80.95,80.91,80.95,12000.0,67.957,67.9822,67.9486,67.9822,12000.0
2014-11-03 11:40:00,80.95,80.96,80.91,80.95,12300.0,67.9822,67.9906,67.9486,67.9822,12300.0
2014-11-03 11:45:00,80.95,80.98,80.93,80.96,9000.0,67.9822,68.0074,67.9654,67.9906,9000.0
2014-11-03 11:50:00,80.94,80.98,80.94,80.96,8800.0,67.9738,68.0074,67.9738,67.9906,8800.0
2014-11-03 11:55:00,80.97,80.99,80.95,80.99,43000.0,67.999,68.0158,67.9822,68.0158,43000.0
2014-11-03 12:00:00,80.99,80.99,80.94,80.95,21200.0,68.0158,68.0158,67.9738,67.9822,21200.0
2014-11-03 12:05:00,80.95,80.97,80.94,80.96,13600.0,67.9822,67.999,67.9738,67.9906,13600.0
2014-11-03 12:10:00,80.97,80.98,80.93,80.93,12000.0,67.999,68.0074,67.9654,67.9654,12000.0
2014-11-03 12:15:00,80.93,80.98,80.93,80.97,16200.0,67.9654,68.0074,67.9654,67.999,16200.0
2014-11-03 12:20:00,80.97,80.98,80.95,80.98,12000.0,67.999,68.0074,67.9822,68.0074,12000.0
2014-11-03 12:25:00,80.98,80.99,80.95,80.98,14700.0,68.0074,68.0158,67.9822,68.0074,14700.0
2014-11-03 12:30:00,80.99,81.0,80.98,80.98,20700.0,68.0158,68.0242,68.0074,68.0074,20700.0
2014-11-03 12:35:00,80.98,80.99,80.98,80.98,7900.0,68.0074,68.0158,68.0074,68.0074,7900.0
2014-11-03 12:40:00,80.98,80.99,80.96,80.97,33800.0,68.0074,68.0158,67.9906,67.999,33800.0
2014-11-03 12:45:00,80.98,80.98,80.97,80.98,8000.0,68.0074,68.0074,67.999,68.0074,8000.0
2014-11-03 12:50:00,80.98,80.98,80.94,80.96,21500.0,68.0074,68.0074,67.9738,67.9906,21500.0
2014-11-03 12:55:00,80.97,80.97,80.95,80.95,20900.0,67.999,67.999,67.9822,67.9822,20900.0
2014-11-03 13:00:00,80.94,80.96,80.93,80.93,19800.0,67.9738,67.9906,67.9654,67.9654,19800.0
2014-11-03 13:05:00,80.93,80.97,80.92,80.97,14000.0,67.9654,67.999,67.957,67.999,14000.0
2014-11-03 13:10:00,80.97,80.98,80.96,80.98,12900.0,67.999,68.0074,67.9906,68.0074,12900.0
2014-11-03 13:15:00,80.98,81.01,80.96,80.99,27800.0,68.0074,68.0326,67.9906,68.0158,27800.0
2014-11-03 13:20:00,81.0,81.0,80.98,81.0,21800.0,68.0242,68.0242,68.0074,68.0242,21800.0
2014-11-03 13:25:00,81.0,81.0,80.97,80.98,45800.0,68.0242,68.0242,67.999,68.0074,45800.0
2014-11-03 13:30:00,80.99,80.99,80.94,80.98,40700.0,68.0158,68.0158,67.9738,68.0074,40700.0
2014-11-03 13:35:00,80.98,81.02,80.97,80.98,15500.0,68.0074,68.041,67.999,68.0074,15500.0
2014-11-03 13:40:00,80.98,81.0,80.98,80.99,10200.0,68.0074,68.0242,68.0074,68.0158,10200.0
2014-11-03 13:45:00,80.98,81.01,80.96,80.97,31400.0,68.0074,68.0326,67.9906,67.999,31400.0
2014-11-03 13:50:00,80.98,81.01,80.97,80.99,26200.0,68.0074,68.0326,67.999,68.0158,26200.0
2014-11-03 13:55:00,80.98,80.99,80.96,80.97,13600.0,68.0074,68.0158,67.9906,67.999,13600.0
2014-11-03 14:00:00,80.98,81.0,80.97,80.98,21700.0,68.0074,68.0242,67.999,68.0074,21700.0
2014-11-03 14:05:00,80.99,81.04,80.98,81.04,17600.0,68.0158,68.0578,68.0074,68.0578,17600.0
2014-11-03 14:10:00,81.03,81.05,81.01,81.05,17400.0,68.0494,68.0662,68.0326,68.0662,17400.0
2014-11-03 14:15:00,81.06,81.11,81.06,81.08,14200.0,68.0746,68.1166,68.0746,68.0914,14200.0
2014-11-03 14:20:00,81.08,81.12,81.06,81.11,14600.0,68.0914,68.125,68.0746,68.1166,14600.0
2014-11-03 14:25:00,81.11,81.12,81.08,81.08,14000.0,68.1166,68.125,68.0914,68.0914,14000.0
2014-11-03 14:30:00,81.08,81.08,80.99,81.03,17900.0,68.0914,68.0914,68.0158,68.0494,17900.0
2014-11-03 14:35:00,81.03,81.05,81.0,81.03,22200.0,68.0494,68.0662,68.0242,68.0494,22200.0
2014-11-03 14:40:00,81.03,81.05,80.98,81.03,46600.0,68.0494,68.0662,68.0074,68.0494,46600.0
2014-11-03 14:45:00,81.03,81.03,80.99,80.99,41600.0,68.0494,68.0494,68.0158,68.0158,41600.0
2014-11-03 14:50:00,80.99,81.01,80.98,80.98,25700.0,68.0158,68.0326,68.0074,68.0074,25700.0
2014-11-03 14:55:00,80.97,81.04,80.97,81.02,27400.0,67.999,68.0578,67.999,68.041,27400.0
2014-11-03 15:00:00,81.01,81.03,80.99,81.01,23600.0,68.0326,68.0494,68.0158,68.0326,23600.0
2014-11-03 15:05:00,81.01,81.02,80.98,81.02,22700.0,68.0326,68.041,68.0074,68.041,22700.0
2014-11-03 15:10:00,81.01,81.05,81.01,81.01,27700.0,68.0326,68.0662,68.0326,68.0326,27700.0
2014-11-03 15:15:00,81.01,81.02,80.99,81.0,43400.0,68.0326,68.041,68.0158,68.0242,43400.0
2014-11-03 15:20:00,81.01,81.02,80.98,81.0,11700.0,68.0326,68.041,68.0074,68.0242,11700.0
2014-11-03 15:25:00,81.0,81.0,80.86,80.88,16600.0,68.0242,68.0242,67.9066,67.9234,16600.0
2014-11-03 15:30:00,80.89,80.96,80.87,80.95,22600.0,67.9318,67.9906,67.915,67.9822,22600.0
2014-11-03 15:35:00,80.95,80.97,80.93,80.97,15300.0,67.9822,67.999,67.9654,67.999,15300.0
2014-11-03 15:40:00,80.97,80.98,80.94,80.95,31800.0,67.999,68.0074,67.9738,67.9822,31800.0
2014-11-03 15:45:00,80.95,81.0,80.95,80.96,92400.0,67.9822,68.0242,67.9822,67.9906,92400.0
2014-11-03 15:50:00,80.97,80.99,80.94,80.98,71400.0,67.999,68.0158,67.9738,68.0074,71400.0
2014-11-03 15:55:00,80.98,80.99,80.95,80.97,79900.0,68.0074,68.0158,67.9822,67.999,79900.0
2014-11-04 09:30:00,80.89,81.02,80.78,81.01,129600.0,67.9318,68.041,67.8394,68.0326,129600.0
2014-11-04 09:35:00,81.01,81.14,80.97,81.11,64000.0,68.0326,68.1418,67.999,68.1166,64000.0
2014-11-04 09:40:00,81.11,81.2,81.1,81.17,22300.0,68.1166,68.1921,68.1082,68.167,22300.0
2014-11-04 09:45:00,81.17,81.17,81.11,81.13,44200.0,68.167,68.167,68.1166,68.1334,44200.0
2014-11-04 09:50:00,81.13,81.29,81.1,81.27,44300.0,68.1334,68.2677,68.1082,68.2509,44300.0
2014-11-04 09:55:00,81.27,81.27,81.16,81.17,15600.0,68.2509,68.2509,68.1586,68.167,15600.0
2014-11-04 10:00:00,81.19,81.22,81.14,81.17,19100.0,68.1837,68.2089,68.1418,68.167,19100.0
2014-11-04 10:05:00,81.18,81.21,81.13,81.15,14400.0,68.1754,68.2005,68.1334,68.1502,14400.0
2014-11-04 10:10:00,81.15,81.22,81.15,81.19,24600.0,68.1502,68.2089,68.1502,68.1837,24600.0
2014-11-04 10:15:00,81.18,81.2,81.09,81.17,18600.0,68.1754,68.1921,68.0998,68.167,18600.0
2014-11-04 10:20:00,81.15,81.23,81.13,81.19,29100.0,68.1502,68.2173,68.1334,68.1837,29100.0
2014-11-04 10:25:00,81.2,81.21,81.09,81.11,19800.0,68.1921,68.2005,68.0998,68.1166,19800.0
2014-11-04 10:30:00,81.1,81.1,80.93,80.93,21700.0,68.1082,68.1082,67.9654,67.9654,21700.0
2014-11-04 10:35:00,80.93,81.07,80.87,81.06,13100.0,67.9654,68.083,67.915,68.0746,13100.0
2014-11-04 10:40:00,81.06,81.11,81.02,81.06,45300.0,68.0746,68.1166,68.041,68.0746,45300.0
2014-11-04 10:45:00,81.05,81.1,80.99,81.03,15400.0,68.0662,68.1082,68.0158,68.0494,15400.0
2014-11-04 10:50:00,81.02,81.02,80.91,80.93,24200.0,68.041,68.041,67.9486,67.9654,24200.0
2014-11-04 10:55:00,80.94,80.96,80.89,80.92,12000.0,67.9738,67.9906,67.9318,67.957,12000.0
2014-11-04 11:00:00,80.92,81.0,80.86,80.98,17100.0,67.957,68.0242,67.9066,68.0074,17100.0
2014-11-04 11:05:00,80.99,81.03,80.95,80.97,19800.0,68.0158,68.0494,67.9822,67.999,19800.0
2014-11-04 11:10:00,80.95,81.1,80.94,81.1,13800.0,67.9822,68.1082,67.9738,68.1082,13800.0
2014-11-04 11:15:00,81.08,81.08,81.01,81.02,25700.0,68.0914,68.0914,68.0326,68.041,25700.0
2014-11-04 11:20:00,80.99,81.02,80.97,80.99,17700.0,68.0158,68.041,67.999,68.0158,17700.0
2014-11-04 11:25:00,80.99,81.13,80.99,81.09,23800.0,68.0158,68.1334,68.0158,68.0998,23800.0
2014-11-04 11:30:00,81.09,81.1,81.02,81.04,17600.0,68.0998,68.1082,68.041,68.0578,17600.0
2014-11-04 11:35:00,81.03,81.06,81.0,81.05,24200.0,68.0494,68.0746,68.0242,68.0662,24200.0
2014-11-04 11:40:00,81.05,81.05,81.0,81.02,7800.0,68.0662,68.0662,68.0242,68.041,7800.0
2014-11-04 11:45:00,81.03,81.05,81.0,81.01,5400.0,68.0494,68.0662,68.0242,68.0326,5400.0
2014-11-04 11:50:00,81.01,81.01,80.93,80.93,15600.0,68.0326,68.0326,67.9654,67.9654,15600.0
2014-11-04 11:55:00,80.94,80.94,80.9,80.91,23500.0,67.9738,67.9738,67.9402,67.9486,23500.0
2014-11-04 12:00:00,80.92,81.01,80.92,80.96,17800.0,67.957,68.0326,67.957,67.9906,17800.0
2014-11-04 12:05:00,80.96,81.03,80.96,81.01,9200.0,67.9906,68.0494,67.9906,68.0326,9200.0
2014-11-04 12:10:00,81.02,81.05,81.02,81.05,5400.0,68.041,68.0662,68.041,68.0662,5400.0
2014-11-04 12:15:00,81.05,81.05,81.03,81.04,6600.0,68.0662,68.0662,68.0494,68.0578,6600.0
2014-11-04 12:20:00,81.03,81.05,81.02,81.04,7600.0,68.0494,68.0662,68.041,68.0578,7600.0
2014-11-04 12:25:00,81.05,81.08,81.04,81.04,10400.0,68.0662,68.0914,68.0578,68.0578,10400.0
2014-11-04 12:30:00,81.05,81.07,81.04,81.05,4400.0,68.0662,68.083,68.0578,68.0662,4400.0
2014-11-04 12:35:00,81.04,81.05,81.02,81.05,6100.0,68.0578,68.0662,68.041,68.0662,6100.0
2014-11-04 12:40:00,81.05,81.06,81.04,81.05,13300.0,68.0662,68.0746,68.0578,68.0662,13300.0
2014-11-04 12:45:00,81.05,81.08,81.05,81.06,26100.0,68.0662,68.0914,68.0662,68.0746,26100.0
2014-11-04 12:50:00,81.06,81.09,81.06,81.09,12000.0,68.0746,68.0998,68.0746,68.0998,12000.0
2014-11-04 12:55:00,81.09,81.17,81.09,81.16,8500.0,68.0998,68.167,68.0998,68.1586,8500.0
2014-11-04 13:00:00,81.16,81.17,81.04,81.09,42900.0,68.1586,68.167,68.0578,68.0998,42900.0
2014-11-04 13:05:00,81.09,81.1,81.08,81.1,43500.0,68.0998,68.1082,68.0914,68.1082,43500.0
2014-11-04 13:10:00,81.11,81.15,81.1,81.12,7000.0,68.1166,68.1502,68.1082,68.125,7000.0
2014-11-04 13:15:00,81.13,81.13,81.07,81.07,24900.0,68.1334,68.1334,68.083,68.083,24900.0
2014-11-04 13:20:00,81.06,81.06,80.98,81.05,10500.0,68.0746,68.0746,68.0074,68.0662,10500.0
2014-11-04 13:25:00,81.06,81.1,81.06,81.09,7300.0,68.0746,68.1082,68.0746,68.0998,7300.0
2014-11-04 13:30:00,81.1,81.1,81.04,81.09,8300.0,68.1082,68.1082,68.0578,68.0998,8300.0
2014-11-04 13:35:00,81.09,81.1,81.09,81.1,22800.0,68.0998,68.1082,68.0998,68.1082,22800.0
2014-11-04 13:40:00,81.1,81.1,81.09,81.09,7000.0,68.1082,68.1082,68.0998,68.0998,7000.0
2014-11-04 13:45:00,81.09,81.09,81.07,81.08,14400.0,68.0998,68.0998,68.083,68.0914,14400.0
2014-11-04 13:50:00,81.08,81.15,81.07,81.15,27500.0,68.0914,68.1502,68.083,68.1502,27500.0
2014-11-04 13:55:00,81.16,81.2,81.16,81.16,11600.0,68.1586,68.1921,68.1586,68.1586,11600.0
2014-11-04 14:00:00,81.16,81.18,81.15,81.16,10900.0,68.1586,68.1754,68.1502,68.1586,10900.0
2014-11-04 14:05:00,81.16,81.18,81.15,81.16,8100.0,68.1586,68.1754,68.1502,68.1586,8100.0
2014-11-04 14:10:00,81.16,81.16,81.14,81.15,16400.0,68.1586,68.1586,68.1418,68.1502,16400.0
2014-11-04 14:15:00,81.15,81.2,81.14,81.2,29000.0,68.1502,68.1921,68.1418,68.1921,29000.0
2014-11-04 14:20:00,81.21,81.22,81.16,81.17,15400.0,68.2005,68.2089,68.1586,68.167,15400.0
2014-11-04 14:25:00,81.18,81.2,81.13,81.13,12300.0,68.1754,68.1921,68.1334,68.1334,12300.0
2014-11-04 14:30:00,81.11,81.16,81.11,81.15,30500.0,68.1166,68.1586,68.1166,68.1502,30500.0
2014-11-04 14:35:00,81.16,81.21,81.14,81.21,8200.0,68.1586,68.2005,68.1418,68.2005,8200.0
2014-11-04 14:40:00,81.2,81.21,81.13,81.16,6600.0,68.1921,68.2005,68.1334,68.1586,6600.0
2014-11-04 14:45:00,81.16,81.18,81.13,81.15,15000.0,68.1586,68.1754,68.1334,68.1502,15000.0
2014-11-04 14:50:00,81.14,81.19,81.13,81.19,17200.0,68.1418,68.1837,68.1334,68.1837,17200.0
2014-11-04 14:55:00,81.19,81.25,81.19,81.22,16000.0,68.1837,68.2341,68.1837,68.2089,16000.0
2014-11-04 15:00:00,81.22,81.22,81.2,81.22,26000.0,68.2089,68.2089,68.1921,68.2089,26000.0
2014-11-04 15:05:00,81.22,81.25,81.21,81.23,19700.0,68.2089,68.2341,68.2005,68.2173,19700.0
2014-11-04 15:10:00,81.23,81.23,81.16,81.17,15400.0,68.2173,68.2173,68.1586,68.167,15400.0
2014-11-04 15:15:00,81.17,81.19,81.14,81.14,27900.0,68.167,68.1837,68.1418,68.1418,27900.0
2014-11-04 15:20:00,81.14,81.21,81.12,81.2,15900.0,68.1418,68.2005,68.125,68.1921,15900.0
2014-11-04 15:25:00,81.2,81.22,81.08,81.12,30900.0,68.1921,68.2089,68.0914,68.125,30900.0
2014-11-04 15:30:00,81.12,81.14,81.08,81.09,29100.0,68.125,68.1418,68.0914,68.0998,29100.0
2014-11-04 15:35:00,81.09,81.12,81.07,81.07,24600.0,68.0998,68.125,68.083,68.083,24600.0
2014-11-04 15:40:00,81.08,81.2,81.07,81.17,32200.0,68.0914,68.1921,68.083,68.167,32200.0
2014-11-04 15:45:00,81.18,81.25,81.18,81.24,60100.0,68.1754,68.2341,68.1754,68.2257,60100.0
2014-11-04 15:50:00,81.24,81.25,81.2,81.21,58300.0,68.2257,68.2341,68.1921,68.2005,58300.0
2014-11-04 15:55:00,81.21,81.23,81.14,81.16,111600.0,68.2005,68.2173,68.1418,68.1586,111600.0
2014-11-05 09:30:00,81.5,81.56,81.4,81.49,136500.0,68.4441,68.4945,68.3601,68.4357,136500.0
2014-11-05 09:35:00,81.5,81.51,81.43,81.5,52400.0,68.4441,68.4525,68.3853,68.4441,52400.0
2014-11-05 09:40:00,81.49,81.56,81.44,81.52,32600.0,68.4357,68.4945,68.3937,68.4609,32600.0
2014-11-05 09:45:00,81.52,81.68,81.51,81.67,41200.0,68.4609,68.5953,68.4525,68.5869,41200.0
2014-11-05 09:50:00,81.68,81.78,81.66,81.78,28400.0,68.5953,68.6792,68.5785,68.6792,28400.0
2014-11-05 09:55:00,81.78,81.78,81.7,81.7,24800.0,68.6792,68.6792,68.612,68.612,24800.0
2014-11-05 10:00:00,81.71,81.71,81.58,81.6,17500.0,68.6204,68.6204,68.5113,68.5281,17500.0
2014-11-05 10:05:00,81.6,81.67,81.58,81.67,16300.0,68.5281,68.5869,68.5113,68.5869,16300.0
2014-11-05 10:10:00,81.67,81.67,81.63,81.64,40300.0,68.5869,68.5869,68.5533,68.5617,40300.0
2014-11-05 10:15:00,81.65,81.66,81.64,81.66,49700.0,68.5701,68.5785,68.5617,68.5785,49700.0
2014-11-05 10:20:00,81.67,81.69,81.63,81.63,31500.0,68.5869,68.6037,68.5533,68.5533,31500.0
2014-11-05 10:25:00,81.64,81.65,81.5,81.51,24000.0,68.5617,68.5701,68.4441,68.4525,24000.0
2014-11-05 10:30:00,81.51,81.59,81.45,81.45,16700.0,68.4525,68.5197,68.4021,68.4021,16700.0
2014-11-05 10:35:00,81.46,81.47,81.4,81.43,22600.0,68.4105,68.4189,68.3601,68.3853,22600.0
2014-11-05 10:40:00,81.43,81.43,81.38,81.38,13900.0,68.3853,68.3853,68.3433,68.3433,13900.0
2014-11-05 10:45:00,81.38,81.39,81.35,81.38,14700.0,68.3433,68.3517,68.3181,68.3433,14700.0
2014-11-05 10:50:00,81.38,81.45,81.38,81.45,15400.0,68.3433,68.4021,68.3433,68.4021,15400.0
2014-11-05 10:55:00,81.44,81.48,81.44,81.48,37500.0,68.3937,68.4273,68.3937,68.4273,37500.0
2014-11-05 11:00:00,81.48,81.59,81.48,81.56,23300.0,68.4273,68.5197,68.4273,68.4945,23300.0
2014-11-05 11:05:00,81.56,81.57,81.5,81.54,21100.0,68.4945,68.5029,68.4441,68.4777,21100.0
2014-11-05 11:10:00,81.54,81.56,81.53,81.55,22700.0,68.4777,68.4945,68.4693,68.4861,22700.0
2014-11-05 11:15:00,81.55,81.56,81.54,81.55,26900.0,68.4861,68.4945,68.4777,68.4861,26900.0
2014-11-05 11:20:00,81.55,81.58,81.53,81.57,46600.0,68.4861,68.5113,68.4693,68.5029,46600.0
2014-11-05 11:25:00,81.57,81.58,81.53,81.56,37400.0,68.5029,68.5113,68.4693,68.4945,37400.0
2014-11-05 11:30:00,81.56,81.57,81.54,81.56,30200.0,68.4945,68.5029,68.4777,68.4945,30200.0
2014-11-05 11:35:00,81.56,81.57,81.5,81.51,20800.0,68.4945,68.5029,68.4441,68.4525,20800.0
2014-11-05 11:40:00,81.51,81.57,81.51,81.55,24700.0,68.4525,68.5029,68.4525,68.4861,24700.0
2014-11-05 11:45:00,81.55,81.58,81.54,81.57,17100.0,68.4861,68.5113,68.4777,68.5029,17100.0
2014-11-05 11:50:00,81.57,81.57,81.54,81.56,14800.0,68.5029,68.5029,68.4777,68.4945,14800.0
2014-11-05 11:55:00,81.55,81.57,81.54,81.57,30000.0,68.4861,68.5029,68.4777,68.5029,30000.0
2014-11-05 12:00:00,81.56,81.59,81.54,81.57,38300.0,68.4945,68.5197,68.4777,68.5029,38300.0
2014-11-05 12:05:00,81.56,81.6,81.56,81.59,41700.0,68.4945,68.5281,68.4945,68.5197,41700.0
2014-11-05 12:10:00,81.6,81.65,81.55,81.65,61500.0,68.5281,68.5701,68.4861,68.5701,61500.0
2014-11-05 12:15:00,81.65,81.69,81.64,81.66,59400.0,68.5701,68.6037,68.5617,68.5785,59400.0
2014-11-05 12:20:00,81.67,81.76,81.67,81.76,30100.0,68.5869,68.6624,68.5869,68.6624,30100.0
2014-11-05 12:25:00,81.76,81.77,81.71,81.71,27100.0,68.6624,68.6708,68.6204,68.6204,27100.0
2014-11-05 12:30:00,81.73,81.76,81.71,81.74,21500.0,68.6372,68.6624,68.6204,68.6456,21500.0
2014-11-05 12:35:00,81.74,81.76,81.71,81.76,22700.0,68.6456,68.6624,68.6204,68.6624,22700.0
2014-11-05 12:40:00,81.76,81.76,81.74,81.75,11500.0,68.6624,68.6624,68.6456,68.654,11500.0
2014-11-05 12:45:00,81.75,81.77,81.75,81.76,15900.0,68.654,68.6708,68.654,68.6624,15900.0
2014-11-05 12:50:00,81.76,81.77,81.75,81.77,15700.0,68.6624,68.6708,68.654,68.6708,15700.0
2014-11-05 12:55:00,81.77,81.79,81.76,81.78,15000.0,68.6708,68.6876,68.6624,68.6792,15000.0
2014-11-05 13:00:00,81.78,81.83,81.77,81.83,52200.0,68.6792,68.7212,68.6708,68.7212,52200.0
2014-11-05 13:05:00,81.83,81.85,81.82,81.83,18500.0,68.7212,68.738,68.7128,68.7212,18500.0
2014-11-05 13:10:00,81.83,81.89,81.82,81.89,21900.0,68.7212,68.7716,68.7128,68.7716,21900.0
2014-11-05 13:15:00,81.89,81.9,81.87,81.88,41700.0,68.7716,68.78,68.7548,68.7632,41700.0
2014-11-05 13:20:00,81.88,81.9,81.88,81.89,22500.0,68.7632,68.78,68.7632,68.7716,22500.0
2014-11-05 13:25:00,81.9,81.91,81.87,81.88,17600.0,68.78,68.7884,68.7548,68.7632,17600.0
2014-11-05 13:30:00,81.88,81.88,81.85,81.87,13900.0,68.7632,68.7632,68.738,68.7548,13900.0
2014-11-05 13:35:00,81.87,81.87,81.83,81.83,19900.0,68.7548,68.7548,68.7212,68.7212,19900.0
2014-11-05 13:40:00,81.82,81.87,81.79,81.81,17200.0,68.7128,68.7548,68.6876,68.7044,17200.0
2014-11-05 13:45:00,81.8,81.84,81.79,81.83,20700.0,68.696,68.7296,68.6876,68.7212,20700.0
2014-11-05 13:50:00,81.83,81.84,81.82,81.84,9500.0,68.7212,68.7296,68.7128,68.7296,9500.0
2014-11-05 13:55:00,81.84,81.85,81.81,81.81,18400.0,68.7296,68.738,68.7044,68.7044,18400.0
2014-11-05 14:00:00,81.82,81.84,81.81,81.83,23200.0,68.7128,68.7296,68.7044,68.7212,23200.0
2014-11-05 14:05:00,81.84,81.87,81.83,81.86,17400.0,68.7296,68.7548,68.7212,68.7464,17400.0
2014-11-05 14:10:00,81.85,81.92,81.85,81.91,23600.0,68.738,68.7968,68.738,68.7884,23600.0
2014-11-05 14:15:00,81.91,81.96,81.91,81.96,31100.0,68.7884,68.8304,68.7884,68.8304,31100.0
2014-11-05 14:20:00,81.96,82.0,81.96,81.99,22300.0,68.8304,68.864,68.8304,68.8556,22300.0
2014-11-05 14:25:00,81.98,82.0,81.97,81.98,40300.0,68.8472,68.864,68.8388,68.8472,40300.0
2014-11-05 14:30:00,81.98,82.04,81.95,82.04,112800.0,68.8472,68.8976,68.822,68.8976,112800.0
2014-11-05 14:35:00,82.05,82.12,82.04,82.11,18100.0,68.906,68.9648,68.8976,68.9564,18100.0
2014-11-05 14:40:00,82.12,82.15,82.11,82.14,22400.0,68.9648,68.99,68.9564,68.9816,22400.0
2014-11-05 14:45:00,82.15,82.2,82.14,82.2,42400.0,68.99,69.032,68.9816,69.032,42400.0
2014-11-05 14:50:00,82.2,82.22,82.19,82.21,27600.0,69.032,69.0487,69.0236,69.0403,27600.0
2014-11-05 14:55:00,82.21,82.24,82.16,82.24,39800.0,69.0403,69.0655,68.9984,69.0655,39800.0
2014-11-05 15:00:00,82.24,82.3,82.24,82.26,36300.0,69.0655,69.1159,69.0655,69.0823,36300.0
2014-11-05 15:05:00,82.27,82.29,82.22,82.26,40500.0,69.0907,69.1075,69.0487,69.0823,40500.0
2014-11-05 15:10:00,82.26,82.33,82.26,82.33,27800.0,69.0823,69.1411,69.0823,69.1411,27800.0
2014-11-05 15:15:00,82.34,82.35,82.3,82.34,30700.0,69.1495,69.1579,69.1159,69.1495,30700.0
2014-11-05 15:20:00,82.34,82.36,82.27,82.31,44500.0,69.1495,69.1663,69.0907,69.1243,44500.0
2014-11-05 15:25:00,82.31,82.36,82.29,82.33,35000.0,69.1243,69.1663,69.1075,69.1411,35000.0
2014-11-05 15:30:00,82.33,82.39,82.31,82.35,46900.0,69.1411,69.1915,69.1243,69.1579,46900.0
2014-11-05 15:35:00,82.35,82.42,82.32,82.41,75000.0,69.1579,69.2167,69.1327,69.2083,75000.0
2014-11-05 15:40:00,82.41,82.48,82.4,82.45,71900.0,69.2083,69.2671,69.1999,69.2419,71900.0
2014-11-05 15:45:00,82.45,82.45,82.39,82.4,61000.0,69.2419,69.2419,69.1915,69.1999,61000.0
2014-11-05 15:50:00,82.4,82.47,82.4,82.46,65100.0,69.1999,69.2587,69.1999,69.2503,65100.0
2014-11-05 15:55:00,82.46,82.5,82.45,82.47,161100.0,69.2503,69.2839,69.2419,69.2587,161100.0
2014-11-06 09:30:00,82.19,82.48,82.19,82.44,124300.0,69.0236,69.2671,69.0236,69.2335,124300.0
2014-11-06 09:35:00,82.47,82.48,82.11,82.17,54900.0,69.2587,69.2671,68.9564,69.0068,54900.0
2014-11-06 09:40:00,82.18,82.34,82.13,82.32,41800.0,69.0152,69.1495,68.9732,69.1327,41800.0
2014-11-06 09:45:00,82.34,82.6,82.34,82.58,40400.0,69.1495,69.3679,69.1495,69.3511,40400.0
2014-11-06 09:50:00,82.59,82.76,82.59,82.72,27900.0,69.3595,69.5022,69.3595,69.4687,27900.0
2014-11-06 09:55:00,82.67,82.73,82.6,82.72,10800.0,69.4267,69.477,69.3679,69.4687,10800.0
2014-11-06 10:00:00,82.72,82.74,82.62,82.67,25000.0,69.4687,69.4854,69.3847,69.4267,25000.0
2014-11-06 10:05:00,82.67,82.71,82.59,82.64,53500.0,69.4267,69.4603,69.3595,69.4015,53500.0
2014-11-06 10:10:00,82.66,82.71,82.52,82.55,66700.0,69.4183,69.4603,69.3007,69.3259,66700.0
2014-11-06 10:15:00,82.54,82.55,82.39,82.5,21600.0,69.3175,69.3259,69.1915,69.2839,21600.0
2014-11-06 10:20:00,82.47,82.61,82.4,82.49,54000.0,69.2587,69.3763,69.1999,69.2755,54000.0
2014-11-06 10:25:00,82.48,82.55,82.48,82.52,11400.0,69.2671,69.3259,69.2671,69.3007,11400.0
2014-11-06 10:30:00,82.52,82.55,82.41,82.46,32700.0,69.3007,69.3259,69.2083,69.2503,32700.0
2014-11-06 10:35:00,82.45,82.54,82.45,82.53,18300.0,69.2419,69.3175,69.2419,69.3091,18300.0
2014-11-06 10:40:00,82.53,82.68,82.51,82.66,61400.0,69.3091,69.4351,69.2923,69.4183,61400.0
2014-11-06 10:45:00,82.66,82.8,82.64,82.78,34900.0,69.4183,69.5358,69.4015,69.519,34900.0
2014-11-06 10:50:00,82.77,82.8,82.76,82.78,6800.0,69.5106,69.5358,69.5022,69.519,6800.0
2014-11-06 10:55:00,82.78,82.79,82.67,82.67,6700.0,69.519,69.5274,69.4267,69.4267,6700.0
2014-11-06 11:00:00,82.67,82.74,82.6,82.74,14100.0,69.4267,69.4854,69.3679,69.4854,14100.0
2014-11-06 11:05:00,82.77,82.83,82.75,82.83,14300.0,69.5106,69.561,69.4938,69.561,14300.0
2014-11-06 11:10:00,82.82,82.85,82.8,82.83,19300.0,69.5526,69.5778,69.5358,69.561,19300.0
2014-11-06 11:15:00,82.83,82.9,82.81,82.89,16100.0,69.561,69.6198,69.5442,69.6114,16100.0
2014-11-06 11:20:00,82.89,82.98,82.89,82.98,22600.0,69.6114,69.687,69.6114,69.687,22600.0
2014-11-06 11:25:00,82.98,82.98,82.91,82.96,14700.0,69.687,69.687,69.6282,69.6702,14700.0
2014-11-06 11:30:00,82.96,82.98,82.92,82.97,13900.0,69.6702,69.687,69.6366,69.6786,13900.0
2014-11-06 11:35:00,82.97,82.98,82.94,82.94,32700.0,69.6786,69.687,69.6534,69.6534,32700.0
2014-11-06 11:40:00,82.95,83.0,82.95,83.0,70500.0,69.6618,69.7038,69.6618,69.7038,70500.0
2014-11-06 11:45:00,82.99,83.0,82.95,82.97,20600.0,69.6954,69.7038,69.6618,69.6786,20600.0
2014-11-06 11:50:00,82.97,82.99,82.91,82.95,17100.0,69.6786,69.6954,69.6282,69.6618,17100.0
2014-11-06 11:55:00,82.97,83.02,82.97,82.98,74700.0,69.6786,69.7206,69.6786,69.687,74700.0
2014-11-06 12:00:00,82.98,83.0,82.97,82.99,10900.0,69.687,69.7038,69.6786,69.6954,10900.0
2014-11-06 12:05:00,82.99,83.0,82.98,82.98,15800.0,69.6954,69.7038,69.687,69.687,15800.0
2014-11-06 12:10:00,82.99,83.02,82.98,82.98,21100.0,69.6954,69.7206,69.687,69.687,21100.0
2014-11-06 12:15:00,82.99,83.02,82.98,83.0,10100.0,69.6954,69.7206,69.687,69.7038,10100.0
2014-11-06 12:20:00,83.01,83.02,82.99,83.0,7300.0,69.7122,69.7206,69.6954,69.7038,7300.0
2014-11-06 12:25:00,83.0,83.02,82.99,82.99,11600.0,69.7038,69.7206,69.6954,69.6954,11600.0
2014-11-06 12:30:00,82.99,83.0,82.98,83.0,4700.0,69.6954,69.7038,69.687,69.7038,4700.0
2014-11-06 12:35:00,83.0,83.0,82.98,82.99,11300.0,69.7038,69.7038,69.687,69.6954,11300.0
2014-11-06 12:40:00,82.98,82.99,82.96,82.98,17700.0,69.687,69.6954,69.6702,69.687,17700.0
2014-11-06 12:45:00,82.98,83.0,82.97,82.99,6000.0,69.687,69.7038,69.6786,69.6954,6000.0
2014-11-06 12:50:00,82.99,82.99,82.94,82.96,10700.0,69.6954,69.6954,69.6534,69.6702,10700.0
2014-11-06 12:55:00,82.96,82.99,82.96,82.97,6300.0,69.6702,69.6954,69.6702,69.6786,6300.0
2014-11-06 13:00:00,82.96,83.0,82.96,82.98,10400.0,69.6702,69.7038,69.6702,69.687,10400.0
2014-11-06 13:05:00,82.98,82.99,82.98,82.98,12100.0,69.687,69.6954,69.687,69.687,12100.0
2014-11-06 13:10:00,82.98,82.99,82.95,82.95,8100.0,69.687,69.6954,69.6618,69.6618,8100.0
2014-11-06 13:15:00,82.94,82.96,82.93,82.93,6500.0,69.6534,69.6702,69.645,69.645,6500.0
2014-11-06 13:20:00,82.92,82.99,82.92,82.97,22800.0,69.6366,69.6954,69.6366,69.6786,22800.0
2014-11-06 13:25:00,82.97,83.04,82.96,83.03,45100.0,69.6786,69.7374,69.6702,69.729,45100.0
2014-11-06 13:30:00,83.01,83.05,83.01,83.04,11100.0,69.7122,69.7458,69.7122,69.7374,11100.0
2014-11-06 13:35:00,83.04,83.05,83.02,83.04,15600.0,69.7374,69.7458,69.7206,69.7374,15600.0
2014-11-06 13:40:00,83.04,83.04,83.01,83.02,6700.0,69.7374,69.7374,69.7122,69.7206,6700.0
2014-11-06 13:45:00,83.01,83.05,83.01,83.05,14300.0,69.7122,69.7458,69.7122,69.7458,14300.0
2014-11-06 13:50:00,83.05,83.05,83.03,83.05,14600.0,69.7458,69.7458,69.729,69.7458,14600.0
2014-11-06 13:55:00,83.05,83.1,83.04,83.08,19000.0,69.7458,69.7878,69.7374,69.771,19000.0
2014-11-06 14:00:00,83.08,83.12,83.08,83.12,21400.0,69.771,69.8046,69.771,69.8046,21400.0
2014-11-06 14:05:00,83.12,83.15,83.11,83.11,18700.0,69.8046,69.8298,69.7962,69.7962,18700.0
2014-11-06 14:10:00,83.12,83.15,83.12,83.15,16000.0,69.8046,69.8298,69.8046,69.8298,16000.0
2014-11-06 14:15:00,83.14,83.18,83.13,83.15,15900.0,69.8214,69.855,69.813,69.8298,15900.0
2014-11-06 14:20:00,83.15,83.16,83.11,83.13,50900.0,69.8298,69.8382,69.7962,69.813,50900.0
2014-11-06 14:25:00,83.14,83.18,83.14,83.17,14600.0,69.8214,69.855,69.8214,69.8466,14600.0
2014-11-06 14:30:00,83.18,83.19,83.1,83.11,18700.0,69.855,69.8634,69.7878,69.7962,18700.0
2014-11-06 14:35:00,83.12,83.18,83.1,83.18,45300.0,69.8046,69.855,69.7878,69.855,45300.0
2014-11-06 14:40:00,83.19,83.19,83.15,83.19,16700.0,69.8634,69.8634,69.8298,69.8634,16700.0
2014-11-06 14:45:00,83.18,83.18,83.13,83.18,53800.0,69.855,69.855,69.813,69.855,53800.0
2014-11-06 14:50:00,83.17,83.2,83.16,83.19,12500.0,69.8466,69.8718,69.8382,69.8634,12500.0
2014-11-06 14:55:00,83.19,83.2,83.18,83.18,10400.0,69.8634,69.8718,69.855,69.855,10400.0
2014-11-06 15:00:00,83.19,83.2,83.15,83.18,26800.0,69.8634,69.8718,69.8298,69.855,26800.0
2014-11-06 15:05:00,83.19,83.22,83.17,83.22,45800.0,69.8634,69.8886,69.8466,69.8886,45800.0
2014-11-06 15:10:00,83.22,83.23,83.18,83.18,16400.0,69.8886,69.897,69.855,69.855,16400.0
2014-11-06 15:15:00,83.19,83.23,83.17,83.23,27000.0,69.8634,69.897,69.8466,69.897,27000.0
2014-11-06 15:20:00,83.22,83.23,83.18,83.2,21800.0,69.8886,69.897,69.855,69.8718,21800.0
2014-11-06 15:25:00,83.2,83.23,83.19,83.23,25000.0,69.8718,69.897,69.8634,69.897,25000.0
2014-11-06 15:30:00,83.23,83.25,83.2,83.2,52200.0,69.897,69.9137,69.8718,69.8718,52200.0
2014-11-06 15:35:00,83.2,83.31,83.2,83.26,60500.0,69.8718,69.9641,69.8718,69.9221,60500.0
2014-11-06 15:40:00,83.26,83.28,83.23,83.24,37800.0,69.9221,69.9389,69.897,69.9053,37800.0
2014-11-06 15:45:00,83.23,83.3,83.21,83.29,50300.0,69.897,69.9557,69.8802,69.9473,50300.0
2014-11-06 15:50:00,83.29,83.3,83.24,83.27,52200.0,69.9473,69.9557,69.9053,69.9305,52200.0
2014-11-06 15:55:00,83.28,83.29,83.19,83.22,117500.0,69.9389,69.9473,69.8634,69.8886,117500.0
2014-11-07 09:30:00,83.24,83.24,83.06,83.08,77200.0,69.9053,69.9053,69.7542,69.771,77200.0
2014-11-07 09:35:00,83.02,83.1,82.84,82.87,26500.0,69.7206,69.7878,69.5694,69.5946,26500.0
2014-11-07 09:40:00,82.85,82.89,82.72,82.82,34000.0,69.5778,69.6114,69.4687,69.5526,34000.0
2014-11-07 09:45:00,82.83,82.94,82.79,82.9,37300.0,69.561,69.6534,69.5274,69.6198,37300.0
2014-11-07 09:50:00,82.89,82.9,82.84,82.86,19400.0,69.6114,69.6198,69.5694,69.5862,19400.0
2014-11-07 09:55:00,82.84,83.09,82.84,83.08,30900.0,69.5694,69.7794,69.5694,69.771,30900.0
2014-11-07 10:00:00,83.09,83.09,82.98,83.03,28500.0,69.7794,69.7794,69.687,69.729,28500.0
2014-11-07 10:05:00,83.04,83.24,83.04,83.24,17000.0,69.7374,69.9053,69.7374,69.9053,17000.0
2014-11-07 10:10:00,83.21,83.26,83.21,83.24,21900.0,69.8802,69.9221,69.8802,69.9053,21900.0
2014-11-07 10:15:00,83.24,83.31,83.18,83.31,16800.0,69.9053,69.9641,69.855,69.9641,16800.0
2014-11-07 10:20:00,83.31,83.31,83.19,83.29,39500.0,69.9641,69.9641,69.8634,69.9473,39500.0
2014-11-07 10:25:00,83.3,83.3,83.21,83.3,36500.0,69.9557,69.9557,69.8802,69.9557,36500.0
2014-11-07 10:30:00,83.3,83.37,83.28,83.35,21900.0,69.9557,70.0145,69.9389,69.9977,21900.0
2014-11-07 10:35:00,83.35,83.5,83.33,83.5,26200.0,69.9977,70.1237,69.9809,70.1237,26200.0
2014-11-07 10:40:00,83.48,83.48,83.39,83.44,19000.0,70.1069,70.1069,70.0313,70.0733,19000.0
2014-11-07 10:45:00,83.42,83.46,83.36,83.46,13600.0,70.0565,70.0901,70.0061,70.0901,13600.0
2014-11-07 10:50:00,83.46,83.59,83.46,83.59,42000.0,70.0901,70.1993,70.0901,70.1993,42000.0
2014-11-07 10:55:00,83.59,83.64,83.59,83.62,14000.0,70.1993,70.2413,70.1993,70.2245,14000.0
2014-11-07 11:00:00,83.62,83.66,83.56,83.61,19200.0,70.2245,70.2581,70.1741,70.2161,19200.0
2014-11-07 11:05:00,83.61,83.63,83.54,83.54,25000.0,70.2161,70.2329,70.1573,70.1573,25000.0
2014-11-07 11:10:00,83.54,83.65,83.54,83.64,20600.0,70.1573,70.2497,70.1573,70.2413,20600.0
2014-11-07 11:15:00,83.64,83.68,83.64,83.68,15900.0,70.2413,70.2749,70.2413,70.2749,15900.0
2014-11-07 11:20:00,83.68,83.75,83.66,83.7,27200.0,70.2749,70.3336,70.2581,70.2917,27200.0
2014-11-07 11:25:00,83.7,83.73,83.64,83.68,20800.0,70.2917,70.3169,70.2413,70.2749,20800.0
2014-11-07 11:30:00,83.69,83.7,83.63,83.63,16800.0,70.2833,70.2917,70.2329,70.2329,16800.0
2014-11-07 11:35:00,83.61,83.61,83.53,83.57,11800.0,70.2161,70.2161,70.1489,70.1825,11800.0
2014-11-07 11:40:00,83.58,83.66,83.58,83.64,22900.0,70.1909,70.2581,70.1909,70.2413,22900.0
2014-11-07 11:45:00,83.64,83.65,83.57,83.59,8500.0,70.2413,70.2497,70.1825,70.1993,8500.0
2014-11-07 11:50:00,83.59,83.75,83.59,83.62,53900.0,70.1993,70.3336,70.1993,70.2245,53900.0
2014-11-07 11:55:00,83.62,83.62,83.56,83.62,11000.0,70.2245,70.2245,70.1741,70.2245,11000.0
2014-11-07 12:00:00,83.63,83.64,83.53,83.54,15700.0,70.2329,70.2413,70.1489,70.1573,15700.0
2014-11-07 12:05:00,83.54,83.54,83.48,83.48,20300.0,70.1573,70.1573,70.1069,70.1069,20300.0
2014-11-07 12:10:00,83.47,83.49,83.46,83.47,9900.0,70.0985,70.1153,70.0901,70.0985,9900.0
2014-11-07 12:15:00,83.46,83.49,83.45,83.49,4200.0,70.0901,70.1153,70.0817,70.1153,4200.0
2014-11-07 12:20:00,83.48,83.6,83.48,83.59,10000.0,70.1069,70.2077,70.1069,70.1993,10000.0
2014-11-07 12:25:00,83.58,83.58,83.54,83.58,7600.0,70.1909,70.1909,70.1573,70.1909,7600.0
2014-11-07 12:30:00,83.59,83.6,83.53,83.54,10900.0,70.1993,70.2077,70.1489,70.1573,10900.0
2014-11-07 12:35:00,83.54,83.59,83.54,83.57,19600.0,70.1573,70.1993,70.1573,70.1825,19600.0
2014-11-07 12:40:00,83.57,83.57,83.5,83.51,11400.0,70.1825,70.1825,70.1237,70.1321,11400.0
2014-11-07 12:45:00,83.51,83.57,83.51,83.57,10200.0,70.1321,70.1825,70.1321,70.1825,10200.0
2014-11-07 12:50:00,83.56,83.59,83.54,83.54,8000.0,70.1741,70.1993,70.1573,70.1573,8000.0
2014-11-07 12:55:00,83.54,83.57,83.53,83.57,9500.0,70.1573,70.1825,70.1489,70.1825,9500.0
2014-11-07 13:00:00,83.56,83.58,83.53,83.54,10800.0,70.1741,70.1909,70.1489,70.1573,10800.0
2014-11-07 13:05:00,83.54,83.57,83.5,83.52,21700.0,70.1573,70.1825,70.1237,70.1405,21700.0
2014-11-07 13:10:00,83.51,83.54,83.5,83.52,9200.0,70.1321,70.1573,70.1237,70.1405,9200.0
2014-11-07 13:15:00,83.52,83.55,83.52,83.55,11600.0,70.1405,70.1657,70.1405,70.1657,11600.0
2014-11-07 13:20:00,83.53,83.55,83.53,83.54,17900.0,70.1489,70.1657,70.1489,70.1573,17900.0
2014-11-07 13:25:00,83.53,83.55,83.52,83.55,10800.0,70.1489,70.1657,70.1405,70.1657,10800.0
2014-11-07 13:30:00,83.55,83.55,83.51,83.51,13500.0,70.1657,70.1657,70.1321,70.1321,13500.0
2014-11-07 13:35:00,83.51,83.55,83.51,83.54,10000.0,70.1321,70.1657,70.1321,70.1573,10000.0
2014-11-07 13:40:00,83.54,83.59,83.54,83.58,15300.0,70.1573,70.1993,70.1573,70.1909,15300.0
2014-11-07 13:45:00,83.58,83.59,83.52,83.57,24700.0,70.1909,70.1993,70.1405,70.1825,24700.0
2014-11-07 13:50:00,83.57,83.6,83.57,83.59,19500.0,70.1825,70.2077,70.1825,70.1993,19500.0
2014-11-07 13:55:00,83.58,83.6,83.56,83.56,10800.0,70.1909,70.2077,70.1741,70.1741,10800.0
2014-11-07 14:00:00,83.56,83.63,83.56,83.61,12500.0,70.1741,70.2329,70.1741,70.2161,12500.0
2014-11-07 14:05:00,83.61,83.62,83.59,83.61,4100.0,70.2161,70.2245,70.1993,70.2161,4100.0
2014-11-07 14:10:00,83.6,83.63,83.59,83.6,10600.0,70.2077,70.2329,70.1993,70.2077,10600.0
2014-11-07 14:15:00,83.59,83.61,83.56,83.57,11900.0,70.1993,70.2161,70.1741,70.1825,11900.0
2014-11-07 14:20:00,83.57,83.58,83.5,83.53,19700.0,70.1825,70.1909,70.1237,70.1489,19700.0
2014-11-07 14:25:00,83.53,83.54,83.46,83.48,13400.0,70.1489,70.1573,70.0901,70.1069,13400.0
2014-11-07 14:30:00,83.48,83.49,83.43,83.48,16900.0,70.1069,70.1153,70.0649,70.1069,16900.0
2014-11-07 14:35:00,83.48,83.48,83.42,83.45,16300.0,70.1069,70.1069,70.0565,70.0817,16300.0
2014-11-07 14:40:00,83.46,83.5,83.46,83.46,14300.0,70.0901,70.1237,70.0901,70.0901,14300.0
2014-11-07 14:45:00,83.46,83.51,83.45,83.48,42900.0,70.0901,70.1321,70.0817,70.1069,42900.0
2014-11-07 14:50:00,83.47,83.47,83.41,83.41,34000.0,70.0985,70.0985,70.0481,70.0481,34000.0
2014-11-07 14:55:00,83.42,83.42,83.35,83.36,18900.0,70.0565,70.0565,69.9977,70.0061,18900.0
2014-11-07 15:00:00,83.37,83.38,83.32,83.35,22500.0,70.0145,70.0229,69.9725,69.9977,22500.0
2014-11-07 15:05:00,83.35,83.39,83.33,83.38,12600.0,69.9977,70.0313,69.9809,70.0229,12600.0
2014-11-07 15:10:00,83.38,83.4,83.36,83.38,34100.0,70.0229,70.0397,70.0061,70.0229,34100.0
2014-11-07 15:15:00,83.39,83.39,83.31,83.35,19900.0,70.0313,70.0313,69.9641,69.9977,19900.0
2014-11-07 15:20:00,83.36,83.37,83.31,83.37,21600.0,70.0061,70.0145,69.9641,70.0145,21600.0
2014-11-07 15:25:00,83.36,83.38,83.31,83.32,22500.0,70.0061,70.0229,69.9641,69.9725,22500.0
2014-11-07 15:30:00,83.32,83.36,83.28,83.35,29400.0,69.9725,70.0061,69.9389,69.9977,29400.0
2014-11-07 15:35:00,83.35,83.36,83.33,83.33,30000.0,69.9977,70.0061,69.9809,69.9809,30000.0
2014-11-07 15:40:00,83.34,83.41,83.34,83.37,116000.0,69.9893,70.0481,69.9893,70.0145,116000.0
2014-11-07 15:45:00,83.36,83.42,83.32,83.32,78400.0,70.0061,70.0565,69.9725,69.9725,78400.0
2014-11-07 15:50:00,83.32,83.37,83.29,83.33,56600.0,69.9725,70.0145,69.9473,69.9809,56600.0
2014-11-07 15:55:00,83.32,83.46,83.3,83.46,157400.0,69.9725,70.0901,69.9557,70.0901,157400.0
2014-11-10 09:30:00,83.16,83.46,83.16,83.45,99300.0,69.8382,70.0901,69.8382,70.0817,99300.0
2014-11-10 09:35:00,83.42,83.6,83.37,83.54,60600.0,70.0565,70.2077,70.0145,70.1573,60600.0
2014-11-10 09:40:00,83.55,83.56,83.48,83.49,17500.0,70.1657,70.1741,70.1069,70.1153,17500.0
2014-11-10 09:45:00,83.49,83.54,83.47,83.47,15700.0,70.1153,70.1573,70.0985,70.0985,15700.0
2014-11-10 09:50:00,83.47,83.58,83.46,83.56,16900.0,70.0985,70.1909,70.0901,70.1741,16900.0
2014-11-10 09:55:00,83.55,83.58,83.52,83.58,12200.0,70.1657,70.1909,70.1405,70.1909,12200.0
2014-11-10 10:00:00,83.58,83.68,83.56,83.66,19700.0,70.1909,70.2749,70.1741,70.2581,19700.0
2014-11-10 10:05:00,83.69,83.75,83.66,83.67,18500.0,70.2833,70.3336,70.2581,70.2665,18500.0
2014-11-10 10:10:00,83.67,83.74,83.65,83.67,16100.0,70.2665,70.3253,70.2497,70.2665,16100.0
2014-11-10 10:15:00,83.65,83.68,83.62,83.63,8300.0,70.2497,70.2749,70.2245,70.2329,8300.0
2014-11-10 10:20:00,83.63,83.7,83.63,83.7,9800.0,70.2329,70.2917,70.2329,70.2917,9800.0
2014-11-10 10:25:00,83.7,83.9,83.66,83.9,47000.0,70.2917,70.4596,70.2581,70.4596,47000.0
2014-11-10 10:30:00,83.9,84.0,83.89,84.0,49400.0,70.4596,70.5436,70.4512,70.5436,49400.0
2014-11-10 10:35:00,84.0,84.0,83.9,83.91,34800.0,70.5436,70.5436,70.4596,70.468,34800.0
2014-11-10 10:40:00,83.91,83.94,83.82,83.89,21200.0,70.468,70.4932,70.3924,70.4512,21200.0
2014-11-10 10:45:00,83.89,83.99,83.87,83.98,43800.0,70.4512,70.5352,70.4344,70.5268,43800.0
2014-11-10 10:50:00,83.97,84.0,83.97,83.99,12700.0,70.5184,70.5436,70.5184,70.5352,12700.0
2014-11-10 10:55:00,84.0,84.15,84.0,84.1,92400.0,70.5436,70.6696,70.5436,70.6276,92400.0
2014-11-10 11:00:00,84.1,84.18,84.07,84.09,30700.0,70.6276,70.6948,70.6024,70.6192,30700.0
2014-11-10 11:05:00,84.06,84.11,84.03,84.08,17900.0,70.594,70.636,70.5688,70.6108,17900.0
2014-11-10 11:10:00,84.08,84.11,84.06,84.08,11100.0,70.6108,70.636,70.594,70.6108,11100.0
2014-11-10 11:15:00,84.06,84.08,83.96,83.97,15900.0,70.594,70.6108,70.51,70.5184,15900.0
2014-11-10 11:20:00,83.97,84.05,83.96,84.03,10200.0,70.5184,70.5856,70.51,70.5688,10200.0
2014-11-10 11:25:00,84.03,84.09,84.02,84.08,9500.0,70.5688,70.6192,70.5604,70.6108,9500.0
2014-11-10 11:30:00,84.08,84.19,84.08,84.17,26300.0,70.6108,70.7032,70.6108,70.6864,26300.0
2014-11-10 11:35:00,84.17,84.25,84.17,84.24,15800.0,70.6864,70.7536,70.6864,70.7452,15800.0
2014-11-10 11:40:00,84.22,84.23,84.16,84.16,18800.0,70.7284,70.7368,70.678,70.678,18800.0
2014-11-10 11:45:00,84.16,84.21,84.14,84.2,25800.0,70.678,70.72,70.6612,70.7116,25800.0
2014-11-10 11:50:00,84.21,84.23,84.13,84.21,30600.0,70.72,70.7368,70.6528,70.72,30600.0
2014-11-10 11:55:00,84.21,84.22,84.16,84.19,9800.0,70.72,70.7284,70.678,70.7032,9800.0
2014-11-10 12:00:00,84.19,84.2,84.18,84.19,14800.0,70.7032,70.7116,70.6948,70.7032,14800.0
2014-11-10 12:05:00,84.18,84.19,84.15,84.19,10300.0,70.6948,70.7032,70.6696,70.7032,10300.0
2014-11-10 12:10:00,84.18,84.19,84.16,84.18,12100.0,70.6948,70.7032,70.678,70.6948,12100.0
2014-11-10 12:15:00,84.18,84.2,84.17,84.2,6100.0,70.6948,70.7116,70.6864,70.7116,6100.0
2014-11-10 12:20:00,84.2,84.23,84.15,84.15,25100.0,70.7116,70.7368,70.6696,70.6696,25100.0
2014-11-10 12:25:00,84.14,84.16,84.11,84.13,8600.0,70.6612,70.678,70.636,70.6528,8600.0
2014-11-10 12:30:00,84.12,84.13,84.1,84.12,7900.0,70.6444,70.6528,70.6276,70.6444,7900.0
2014-11-10 12:35:00,84.13,84.13,84.04,84.06,16500.0,70.6528,70.6528,70.5772,70.594,16500.0
2014-11-10 12:40:00,84.06,84.11,84.05,84.1,11300.0,70.594,70.636,70.5856,70.6276,11300.0
2014-11-10 12:45:00,84.1,84.1,84.04,84.05,17800.0,70.6276,70.6276,70.5772,70.5856,17800.0
2014-11-10 12:50:00,84.06,84.07,84.04,84.04,4000.0,70.594,70.6024,70.5772,70.5772,4000.0
2014-11-10 12:55:00,84.05,84.06,84.04,84.06,11700.0,70.5856,70.594,70.5772,70.594,11700.0
2014-11-10 13:00:00,84.05,84.08,84.04,84.06,9300.0,70.5856,70.6108,70.5772,70.594,9300.0
2014-11-10 13:05:00,84.06,84.1,84.05,84.1,9000.0,70.594,70.6276,70.5856,70.6276,9000.0
2014-11-10 13:10:00,84.11,84.2,84.11,84.19,20100.0,70.636,70.7116,70.636,70.7032,20100.0
2014-11-10 13:15:00,84.2,84.22,84.17,84.2,16400.0,70.7116,70.7284,70.6864,70.7116,16400.0
2014-11-10 13:20:00,84.21,84.23,84.14,84.15,13100.0,70.72,70.7368,70.6612,70.6696,13100.0
2014-11-10 13:25:00,84.16,84.18,84.14,84.17,11100.0,70.678,70.6948,70.6612,70.6864,11100.0
2014-11-10 13:30:00,84.18,84.2,84.14,84.17,20800.0,70.6948,70.7116,70.6612,70.6864,20800.0
2014-11-10 13:35:00,84.17,84.19,84.16,84.17,6800.0,70.6864,70.7032,70.678,70.6864,6800.0
2014-11-10 13:40:00,84.18,84.19,84.16,84.19,6800.0,70.6948,70.7032,70.678,70.7032,6800.0
2014-11-10 13:45:00,84.19,84.2,84.16,84.16,18600.0,70.7032,70.7116,70.678,70.678,18600.0
2014-11-10 13:50:00,84.15,84.18,84.11,84.12,40900.0,70.6696,70.6948,70.636,70.6444,40900.0
2014-11-10 13:55:00,84.11,84.11,84.07,84.11,20000.0,70.636,70.636,70.6024,70.636,20000.0
2014-11-10 14:00:00,84.1,84.11,84.08,84.11,18700.0,70.6276,70.636,70.6108,70.636,18700.0
2014-11-10 14:05:00,84.1,84.13,84.1,84.13,19600.0,70.6276,70.6528,70.6276,70.6528,19600.0
2014-11-10 14:10:00,84.13,84.15,84.12,84.14,12900.0,70.6528,70.6696,70.6444,70.6612,12900.0
2014-11-10 14:15:00,84.13,84.21,84.13,84.21,20200.0,70.6528,70.72,70.6528,70.72,20200.0
2014-11-10 14:20:00,84.21,84.29,84.21,84.29,24200.0,70.72,70.7871,70.72,70.7871,24200.0
2014-11-10 14:25:00,84.29,84.3,84.23,84.23,28000.0,70.7871,70.7955,70.7368,70.7368,28000.0
2014-11-10 14:30:00,84.23,84.23,84.18,84.21,24800.0,70.7368,70.7368,70.6948,70.72,24800.0
2014-11-10 14:35:00,84.21,84.23,84.19,84.2,48500.0,70.72,70.7368,70.7032,70.7116,48500.0
2014-11-10 14:40:00,84.2,84.23,84.2,84.23,9700.0,70.7116,70.7368,70.7116,70.7368,9700.0
2014-11-10 14:45:00,84.23,84.28,84.23,84.27,20100.0,70.7368,70.7787,70.7368,70.7703,20100.0
2014-11-10 14:50:00,84.28,84.35,84.28,84.31,48400.0,70.7787,70.8375,70.7787,70.8039,48400.0
2014-11-10 14:55:00,84.32,84.32,84.27,84.31,21300.0,70.8123,70.8123,70.7703,70.8039,21300.0
2014-11-10 15:00:00,84.31,84.31,84.23,84.23,27300.0,70.8039,70.8039,70.7368,70.7368,27300.0
2014-11-10 15:05:00,84.23,84.24,84.18,84.19,33800.0,70.7368,70.7452,70.6948,70.7032,33800.0
2014-11-10 15:10:00,84.2,84.27,84.19,84.25,29100.0,70.7116,70.7703,70.7032,70.7536,29100.0
2014-11-10 15:15:00,84.25,84.27,84.24,84.24,22500.0,70.7536,70.7703,70.7452,70.7452,22500.0
2014-11-10 15:20:00,84.25,84.25,84.21,84.21,18500.0,70.7536,70.7536,70.72,70.72,18500.0
2014-11-10 15:25:00,84.21,84.22,84.16,84.16,27300.0,70.72,70.7284,70.678,70.678,27300.0
2014-11-10 15:30:00,84.16,84.17,84.09,84.09,28700.0,70.678,70.6864,70.6192,70.6192,28700.0
2014-11-10 15:35:00,84.09,84.13,84.09,84.13,31500.0,70.6192,70.6528,70.6192,70.6528,31500.0
2014-11-10 15:40:00,84.13,84.15,84.12,84.15,32700.0,70.6528,70.6696,70.6444,70.6696,32700.0
2014-11-10 15:45:00,84.15,84.19,84.15,84.17,46200.0,70.6696,70.7032,70.6696,70.6864,46200.0
2014-11-10 15:50:00,84.18,84.19,84.14,84.16,51700.0,70.6948,70.7032,70.6612,70.678,51700.0
2014-11-10 15:55:00,84.17,84.22,84.1,84.13,205700.0,70.6864,70.7284,70.6276,70.6528,205700.0
2014-11-11 09:30:00,84.13,84.38,84.02,84.24,116200.0,70.6528,70.8627,70.5604,70.7452,116200.0
2014-11-11 09:35:00,84.24,84.24,84.07,84.18,20800.0,70.7452,70.7452,70.6024,70.6948,20800.0
2014-11-11 09:40:00,84.2,84.36,84.17,84.32,21100.0,70.7116,70.8459,70.6864,70.8123,21100.0
2014-11-11 09:45:00,84.35,84.39,84.28,84.37,37400.0,70.8375,70.8711,70.7787,70.8543,37400.0
2014-11-11 09:50:00,84.37,84.49,84.36,84.45,22900.0,70.8543,70.9551,70.8459,70.9215,22900.0
2014-11-11 09:55:00,84.45,84.49,84.42,84.48,19000.0,70.9215,70.9551,70.8963,70.9467,19000.0
2014-11-11 10:00:00,84.48,84.5,84.39,84.43,37400.0,70.9467,70.9635,70.8711,70.9047,37400.0
2014-11-11 10:05:00,84.42,84.44,84.23,84.29,25900.0,70.8963,70.9131,70.7368,70.7871,25900.0
2014-11-11 10:10:00,84.3,84.31,84.15,84.15,28000.0,70.7955,70.8039,70.6696,70.6696,28000.0
2014-11-11 10:15:00,84.13,84.13,84.03,84.05,16900.0,70.6528,70.6528,70.5688,70.5856,16900.0
2014-11-11 10:20:00,84.07,84.14,84.07,84.14,12900.0,70.6024,70.6612,70.6024,70.6612,12900.0
2014-11-11 10:25:00,84.13,84.21,84.05,84.05,15700.0,70.6528,70.72,70.5856,70.5856,15700.0
2014-11-11 10:30:00,84.05,84.06,83.99,84.05,16300.0,70.5856,70.594,70.5352,70.5856,16300.0
2014-11-11 10:35:00,84.07,84.09,83.98,83.99,15700.0,70.6024,70.6192,70.5268,70.5352,15700.0
2014-11-11 10:40:00,83.99,84.03,83.9,83.91,20500.0,70.5352,70.5688,70.4596,70.468,20500.0
2014-11-11 10:45:00,83.91,84.02,83.87,83.87,18500.0,70.468,70.5604,70.4344,70.4344,18500.0
2014-11-11 10:50:00,83.88,84.01,83.88,83.94,21600.0,70.4428,70.552,70.4428,70.4932,21600.0
2014-11-11 10:55:00,83.94,84.0,83.94,83.95,10900.0,70.4932,70.5436,70.4932,70.5016,10900.0
2014-11-11 11:00:00,83.94,84.01,83.91,84.0,16200.0,70.4932,70.552,70.468,70.5436,16200.0
2014-11-11 11:05:00,84.0,84.11,84.0,84.11,15700.0,70.5436,70.636,70.5436,70.636,15700.0
2014-11-11 11:10:00,84.11,84.14,84.07,84.12,16100.0,70.636,70.6612,70.6024,70.6444,16100.0
2014-11-11 11:15:00,84.12,84.19,84.11,84.18,5000.0,70.6444,70.7032,70.636,70.6948,5000.0
2014-11-11 11:20:00,84.19,84.23,84.17,84.2,28100.0,70.7032,70.7368,70.6864,70.7116,28100.0
2014-11-11 11:25:00,84.21,84.27,84.16,84.16,14500.0,70.72,70.7703,70.678,70.678,14500.0
2014-11-11 11:30:00,84.17,84.23,84.17,84.21,6700.0,70.6864,70.7368,70.6864,70.72,6700.0
2014-11-11 11:35:00,84.22,84.23,84.17,84.17,10600.0,70.7284,70.7368,70.6864,70.6864,10600.0
2014-11-11 11:40:00,84.17,84.29,84.17,84.26,8900.0,70.6864,70.7871,70.6864,70.7619,8900.0
2014-11-11 11:45:00,84.27,84.27,84.24,84.26,5400.0,70.7703,70.7703,70.7452,70.7619,5400.0
2014-11-11 11:50:00,84.25,84.25,84.17,84.19,7000.0,70.7536,70.7536,70.6864,70.7032,7000.0
2014-11-11 11:55:00,84.17,84.22,84.17,84.22,5300.0,70.6864,70.7284,70.6864,70.7284,5300.0
2014-11-11 12:00:00,84.22,84.22,84.14,84.18,9500.0,70.7284,70.7284,70.6612,70.6948,9500.0
2014-11-11 12:05:00,84.18,84.19,84.06,84.06,12800.0,70.6948,70.7032,70.594,70.594,12800.0
2014-11-11 12:10:00,84.07,84.07,84.01,84.01,7900.0,70.6024,70.6024,70.552,70.552,7900.0
2014-11-11 12:15:00,84.01,84.05,84.01,84.02,10100.0,70.552,70.5856,70.552,70.5604,10100.0
2014-11-11 12:20:00,84.04,84.06,83.93,83.93,9300.0,70.5772,70.594,70.4848,70.4848,9300.0
2014-11-11 12:25:00,83.94,83.97,83.93,83.95,10400.0,70.4932,70.5184,70.4848,70.5016,10400.0
2014-11-11 12:30:00,83.96,83.97,83.91,83.92,10500.0,70.51,70.5184,70.468,70.4764,10500.0
2014-11-11 12:35:00,83.92,83.93,83.87,83.89,10100.0,70.4764,70.4848,70.4344,70.4512,10100.0
2014-11-11 12:40:00,83.9,83.95,83.89,83.93,11800.0,70.4596,70.5016,70.4512,70.4848,11800.0
2014-11-11 12:45:00,83.94,83.96,83.89,83.91,8900.0,70.4932,70.51,70.4512,70.468,8900.0
2014-11-11 12:50:00,83.92,83.95,83.91,83.95,4500.0,70.4764,70.5016,70.468,70.5016,4500.0
2014-11-11 12:55:00,83.95,83.97,83.93,83.96,5200.0,70.5016,70.5184,70.4848,70.51,5200.0
2014-11-11 13:00:00,83.97,83.98,83.92,83.92,8500.0,70.5184,70.5268,70.4764,70.4764,8500.0
2014-11-11 13:05:00,83.92,83.93,83.88,83.88,7800.0,70.4764,70.4848,70.4428,70.4428,7800.0
2014-11-11 13:10:00,83.89,83.9,83.86,83.89,8200.0,70.4512,70.4596,70.426,70.4512,8200.0
2014-11-11 13:15:00,83.88,83.91,83.85,83.91,9300.0,70.4428,70.468,70.4176,70.468,9300.0
2014-11-11 13:20:00,83.9,83.94,83.84,83.94,7800.0,70.4596,70.4932,70.4092,70.4932,7800.0
2014-11-11 13:25:00,83.94,83.95,83.9,83.94,8700.0,70.4932,70.5016,70.4596,70.4932,8700.0
2014-11-11 13:30:00,83.95,83.95,83.92,83.95,8500.0,70.5016,70.5016,70.4764,70.5016,8500.0
2014-11-11 13:35:00,83.96,83.96,83.89,83.89,9000.0,70.51,70.51,70.4512,70.4512,9000.0
2014-11-11 13:40:00,83.88,83.95,83.88,83.93,9400.0,70.4428,70.5016,70.4428,70.4848,9400.0
2014-11-11 13:45:00,83.94,83.95,83.85,83.88,8300.0,70.4932,70.5016,70.4176,70.4428,8300.0
2014-11-11 13:50:00,83.88,83.94,83.88,83.92,17100.0,70.4428,70.4932,70.4428,70.4764,17100.0
2014-11-11 13:55:00,83.91,83.94,83.87,83.92,26300.0,70.468,70.4932,70.4344,70.4764,26300.0
2014-11-11 14:00:00,83.92,83.93,83.82,83.83,16000.0,70.4764,70.4848,70.3924,70.4008,16000.0
2014-11-11 14:05:00,83.82,83.84,83.78,83.8,21600.0,70.3924,70.4092,70.3588,70.3756,21600.0
2014-11-11 14:10:00,83.81,83.82,83.78,83.82,13100.0,70.384,70.3924,70.3588,70.3924,13100.0
2014-11-11 14:15:00,83.84,83.86,83.82,83.85,11700.0,70.4092,70.426,70.3924,70.4176,11700.0
2014-11-11 14:20:00,83.86,83.86,83.81,83.84,13000.0,70.426,70.426,70.384,70.4092,13000.0
2014-11-11 14:25:00,83.84,83.84,83.79,83.83,7700.0,70.4092,70.4092,70.3672,70.4008,7700.0
2014-11-11 14:30:00,83.82,83.86,83.8,83.84,12800.0,70.3924,70.426,70.3756,70.4092,12800.0
2014-11-11 14:35:00,83.83,83.83,83.79,83.8,7600.0,70.4008,70.4008,70.3672,70.3756,7600.0
2014-11-11 14:40:00,83.8,83.84,83.8,83.84,5800.0,70.3756,70.4092,70.3756,70.4092,5800.0
2014-11-11 14:45:00,83.83,83.85,83.8,83.8,15500.0,70.4008,70.4176,70.3756,70.3756,15500.0
2014-11-11 14:50:00,83.8,83.85,83.8,83.85,6200.0,70.3756,70.4176,70.3756,70.4176,6200.0
2014-11-11 14:55:00,83.84,83.84,83.8,83.84,10200.0,70.4092,70.4092,70.3756,70.4092,10200.0
2014-11-11 15:00:00,83.85,83.87,83.81,83.86,15200.0,70.4176,70.4344,70.384,70.426,15200.0
2014-11-11 15:05:00,83.85,83.92,83.85,83.92,14000.0,70.4176,70.4764,70.4176,70.4764,14000.0
2014-11-11 15:10:00,83.92,83.92,83.88,83.9,23300.0,70.4764,70.4764,70.4428,70.4596,23300.0
2014-11-11 15:15:00,83.9,83.91,83.87,83.9,7700.0,70.4596,70.468,70.4344,70.4596,7700.0
2014-11-11 15:20:00,83.9,83.9,83.87,83.87,14800.0,70.4596,70.4596,70.4344,70.4344,14800.0
2014-11-11 15:25:00,83.88,83.91,83.86,83.89,15600.0,70.4428,70.468,70.426,70.4512,15600.0
2014-11-11 15:30:00,83.89,83.92,83.88,83.88,17100.0,70.4512,70.4764,70.4428,70.4428,17100.0
2014-11-11 15:35:00,83.89,83.94,83.88,83.94,23400.0,70.4512,70.4932,70.4428,70.4932,23400.0
2014-11-11 15:40:00,83.94,83.98,83.94,83.98,16600.0,70.4932,70.5268,70.4932,70.5268,16600.0
2014-11-11 15:45:00,83.97,83.99,83.96,83.96,32800.0,70.5184,70.5352,70.51,70.51,32800.0
2014-11-11 15:50:00,83.96,83.98,83.96,83.98,34800.0,70.51,70.5268,70.51,70.5268,34800.0
2014-11-11 15:55:00,83.98,83.98,83.86,83.96,106300.0,70.5268,70.5268,70.426,70.51,106300.0
2014-11-12 09:30:00,83.83,83.83,83.57,83.64,47300.0,70.4008,70.4008,70.1825,70.2413,47300.0
2014-11-12 09:35:00,83.63,83.78,83.63,83.66,12500.0,70.2329,70.3588,70.2329,70.2581,12500.0
2014-11-12 09:40:00,83.66,83.73,83.65,83.66,10700.0,70.2581,70.3169,70.2497,70.2581,10700.0
2014-11-12 09:45:00,83.68,83.77,83.66,83.7,11100.0,70.2749,70.3504,70.2581,70.2917,11100.0
2014-11-12 09:50:00,83.71,83.84,83.66,83.8,9600.0,70.3001,70.4092,70.2581,70.3756,9600.0
2014-11-12 09:55:00,83.82,83.83,83.79,83.81,6000.0,70.3924,70.4008,70.3672,70.384,6000.0
2014-11-12 10:00:00,83.81,84.0,83.81,83.94,30000.0,70.384,70.5436,70.384,70.4932,30000.0
2014-11-12 10:05:00,83.98,84.07,83.95,84.07,45200.0,70.5268,70.6024,70.5016,70.6024,45200.0
2014-11-12 10:10:00,84.06,84.12,84.03,84.11,14000.0,70.594,70.6444,70.5688,70.636,14000.0
2014-11-12 10:15:00,84.11,84.11,84.07,84.09,19100.0,70.636,70.636,70.6024,70.6192,19100.0
2014-11-12 10:20:00,84.09,84.09,83.88,83.88,29200.0,70.6192,70.6192,70.4428,70.4428,29200.0
2014-11-12 10:25:00,83.87,83.9,83.72,83.75,35000.0,70.4344,70.4596,70.3085,70.3336,35000.0
2014-11-12 10:30:00,83.73,83.76,83.64,83.71,20600.0,70.3169,70.342,70.2413,70.3001,20600.0
2014-11-12 10:35:00,83.69,83.76,83.68,83.75,12000.0,70.2833,70.342,70.2749,70.3336,12000.0
2014-11-12 10:40:00,83.75,83.8,83.74,83.8,10800.0,70.3336,70.3756,70.3253,70.3756,10800.0
2014-11-12 10:45:00,83.8,83.83,83.78,83.79,13800.0,70.3756,70.4008,70.3588,70.3672,13800.0
2014-11-12 10:50:00,83.8,83.85,83.79,83.8,18700.0,70.3756,70.4176,70.3672,70.3756,18700.0
2014-11-12 10:55:00,83.82,83.84,83.67,83.67,34200.0,70.3924,70.4092,70.2665,70.2665,34200.0
2014-11-12 11:00:00,83.67,83.7,83.66,83.7,14500.0,70.2665,70.2917,70.2581,70.2917,14500.0
2014-11-12 11:05:00,83.69,83.82,83.69,83.75,41000.0,70.2833,70.3924,70.2833,70.3336,41000.0
2014-11-12 11:10:00,83.74,83.78,83.68,83.74,11100.0,70.3253,70.3588,70.2749,70.3253,11100.0
2014-11-12 11:15:00,83.76,83.82,83.76,83.81,14100.0,70.342,70.3924,70.342,70.384,14100.0
2014-11-12 11:20:00,83.8,83.89,83.8,83.89,11000.0,70.3756,70.4512,70.3756,70.4512,11000.0
2014-11-12 11:25:00,83.9,83.94,83.9,83.93,6800.0,70.4596,70.4932,70.4596,70.4848,6800.0
2014-11-12 11:30:00,83.93,84.06,83.93,84.06,15100.0,70.4848,70.594,70.4848,70.594,15100.0
2014-11-12 11:35:00,84.07,84.14,84.06,84.14,11800.0,70.6024,70.6612,70.594,70.6612,11800.0
2014-11-12 11:40:00,84.13,84.16,84.12,84.16,11400.0,70.6528,70.678,70.6444,70.678,11400.0
2014-11-12 11:45:00,84.16,84.18,84.15,84.15,12500.0,70.678,70.6948,70.6696,70.6696,12500.0
2014-11-12 11:50:00,84.14,84.18,84.1,84.1,17300.0,70.6612,70.6948,70.6276,70.6276,17300.0
2014-11-12 11:55:00,84.09,84.12,84.07,84.09,14500.0,70.6192,70.6444,70.6024,70.6192,14500.0
2014-11-12 12:00:00,84.09,84.14,84.08,84.11,19900.0,70.6192,70.6612,70.6108,70.636,19900.0
2014-11-12 12:05:00,84.11,84.14,84.09,84.11,13200.0,70.636,70.6612,70.6192,70.636,13200.0
2014-11-12 12:10:00,84.11,84.11,84.08,84.09,9000.0,70.636,70.636,70.6108,70.6192,9000.0
2014-11-12 12:15:00,84.08,84.12,84.08,84.09,10600.0,70.6108,70.6444,70.6108,70.6192,10600.0
2014-11-12 12:20:00,84.09,84.14,84.05,84.11,76300.0,70.6192,70.6612,70.5856,70.636,76300.0
2014-11-12 12:25:00,84.11,84.13,84.03,84.03,48000.0,70.636,70.6528,70.5688,70.5688,48000.0
2014-11-12 12:30:00,84.03,84.03,84.0,84.0,13800.0,70.5688,70.5688,70.5436,70.5436,13800.0
2014-11-12 12:35:00,84.01,84.01,83.93,83.93,18800.0,70.552,70.552,70.4848,70.4848,18800.0
2014-11-12 12:40:00,83.93,83.96,83.91,83.95,3200.0,70.4848,70.51,70.468,70.5016,3200.0
2014-11-12 12:45:00,83.96,83.97,83.94,83.97,13200.0,70.51,70.5184,70.4932,70.5184,13200.0
2014-11-12 12:50:00,83.96,83.97,83.94,83.96,13700.0,70.51,70.5184,70.4932,70.51,13700.0
2014-11-12 12:55:00,83.97,83.98,83.95,83.96,9700.0,70.5184,70.5268,70.5016,70.51,9700.0
2014-11-12 13:00:00,83.95,83.98,83.95,83.95,13400.0,70.5016,70.5268,70.5016,70.5016,13400.0
2014-11-12 13:05:00,83.95,83.95,83.89,83.89,9700.0,70.5016,70.5016,70.4512,70.4512,9700.0
2014-11-12 13:10:00,83.9,83.95,83.9,83.95,9800.0,70.4596,70.5016,70.4596,70.5016,9800.0
2014-11-12 13:15:00,83.94,83.96,83.93,83.95,13900.0,70.4932,70.51,70.4848,70.5016,13900.0
2014-11-12 13:20:00,83.95,83.96,83.93,83.96,8500.0,70.5016,70.51,70.4848,70.51,8500.0
2014-11-12 13:25:00,83.96,84.01,83.95,84.01,11000.0,70.51,70.552,70.5016,70.552,11000.0
2014-11-12 13:30:00,84.02,84.05,83.99,84.0,13400.0,70.5604,70.5856,70.5352,70.5436,13400.0
2014-11-12 13:35:00,84.01,84.01,83.96,83.99,12900.0,70.552,70.552,70.51,70.5352,12900.0
2014-11-12 13:40:00,83.98,84.05,83.98,84.01,11900.0,70.5268,70.5856,70.5268,70.552,11900.0
2014-11-12 13:45:00,84.01,84.02,83.96,83.99,10700.0,70.552,70.5604,70.51,70.5352,10700.0
2014-11-12 13:50:00,83.98,83.98,83.95,83.95,5700.0,70.5268,70.5268,70.5016,70.5016,5700.0
2014-11-12 13:55:00,83.95,83.99,83.93,83.99,9800.0,70.5016,70.5352,70.4848,70.5352,9800.0
2014-11-12 14:00:00,83.98,84.0,83.96,83.96,17100.0,70.5268,70.5436,70.51,70.51,17100.0
2014-11-12 14:05:00,83.96,83.98,83.94,83.94,20400.0,70.51,70.5268,70.4932,70.4932,20400.0
2014-11-12 14:10:00,83.95,84.06,83.95,84.06,7200.0,70.5016,70.594,70.5016,70.594,7200.0
2014-11-12 14:15:00,84.05,84.07,84.05,84.05,9000.0,70.5856,70.6024,70.5856,70.5856,9000.0
2014-11-12 14:20:00,84.04,84.06,84.04,84.06,14600.0,70.5772,70.594,70.5772,70.594,14600.0
2014-11-12 14:25:00,84.06,84.09,84.06,84.06,9600.0,70.594,70.6192,70.594,70.594,9600.0
2014-11-12 14:30:00,84.07,84.08,84.04,84.04,13100.0,70.6024,70.6108,70.5772,70.5772,13100.0
2014-11-12 14:35:00,84.04,84.04,84.02,84.02,9700.0,70.5772,70.5772,70.5604,70.5604,9700.0
2014-11-12 14:40:00,84.01,84.01,83.96,83.98,12400.0,70.552,70.552,70.51,70.5268,12400.0
2014-11-12 14:45:00,83.97,84.01,83.96,83.98,13500.0,70.5184,70.552,70.51,70.5268,13500.0
2014-11-12 14:50:00,83.98,83.98,83.93,83.96,12300.0,70.5268,70.5268,70.4848,70.51,12300.0
2014-11-12 14:55:00,83.96,83.97,83.95,83.97,9500.0,70.51,70.5184,70.5016,70.5184,9500.0
2014-11-12 15:00:00,83.95,83.98,83.92,83.96,16000.0,70.5016,70.5268,70.4764,70.51,16000.0
2014-11-12 15:05:00,83.96,84.01,83.95,84.0,14400.0,70.51,70.552,70.5016,70.5436,14400.0
2014-11-12 15:10:00,84.01,84.05,84.0,84.05,10200.0,70.552,70.5856,70.5436,70.5856,10200.0
2014-11-12 15:15:00,84.05,84.08,84.05,84.06,21300.0,70.5856,70.6108,70.5856,70.594,21300.0
2014-11-12 15:20:00,84.06,84.09,84.04,84.06,15200.0,70.594,70.6192,70.5772,70.594,15200.0
2014-11-12 15:25:00,84.06,84.13,84.06,84.13,28700.0,70.594,70.6528,70.594,70.6528,28700.0
2014-11-12 15:30:00,84.12,84.15,84.1,84.13,23100.0,70.6444,70.6696,70.6276,70.6528,23100.0
2014-11-12 15:35:00,84.12,84.18,84.11,84.13,20900.0,70.6444,70.6948,70.636,70.6528,20900.0
2014-11-12 15:40:00,84.13,84.19,84.12,84.18,38100.0,70.6528,70.7032,70.6444,70.6948,38100.0
2014-11-12 15:45:00,84.19,84.22,84.16,84.19,49200.0,70.7032,70.7284,70.678,70.7032,49200.0
2014-11-12 15:50:00,84.2,84.21,84.15,84.18,55800.0,70.7116,70.72,70.6696,70.6948,55800.0
2014-11-12 15:55:00,84.18,84.21,84.12,84.13,110300.0,70.6948,70.72,70.6444,70.6528,110300.0
2014-11-13 09:30:00,84.03,84.15,83.8,83.99,99200.0,70.5688,70.6696,70.3756,70.5352,99200.0
2014-11-13 09:35:00,84.0,84.16,83.99,84.08,17500.0,70.5436,70.678,70.5352,70.6108,17500.0
2014-11-13 09:40:00,84.12,84.38,84.09,84.37,31800.0,70.6444,70.8627,70.6192,70.8543,31800.0
2014-11-13 09:45:00,84.38,84.61,84.38,84.61,71700.0,70.8627,71.0559,70.8627,71.0559,71700.0
2014-11-13 09:50:00,84.63,84.69,84.6,84.62,20500.0,71.0727,71.1231,71.0475,71.0643,20500.0
2014-11-13 09:55:00,84.62,84.75,84.58,84.74,25700.0,71.0643,71.1735,71.0307,71.1651,25700.0
2014-11-13 10:00:00,84.73,84.78,84.59,84.64,47600.0,71.1567,71.1986,71.0391,71.0811,47600.0
2014-11-13 10:05:00,84.63,84.64,84.56,84.62,24500.0,71.0727,71.0811,71.0139,71.0643,24500.0
2014-11-13 10:10:00,84.62,84.62,84.51,84.51,18900.0,71.0643,71.0643,70.9719,70.9719,18900.0
2014-11-13 10:15:00,84.5,84.61,84.5,84.6,28800.0,70.9635,71.0559,70.9635,71.0475,28800.0
2014-11-13 10:20:00,84.59,84.6,84.52,84.58,35600.0,71.0391,71.0475,70.9803,71.0307,35600.0
2014-11-13 10:25:00,84.58,84.6,84.56,84.6,23900.0,71.0307,71.0475,71.0139,71.0475,23900.0
2014-11-13 10:30:00,84.6,84.64,84.56,84.57,19500.0,71.0475,71.0811,71.0139,71.0223,19500.0
2014-11-13 10:35:00,84.56,84.62,84.55,84.61,21300.0,71.0139,71.0643,71.0055,71.0559,21300.0
2014-11-13 10:40:00,84.6,84.61,84.52,84.52,27300.0,71.0475,71.0559,70.9803,70.9803,27300.0
2014-11-13 10:45:00,84.52,84.57,84.48,84.48,14100.0,70.9803,71.0223,70.9467,70.9467,14100.0
2014-11-13 10:50:00,84.48,84.53,84.48,84.5,15200.0,70.9467,70.9887,70.9467,70.9635,15200.0
2014-11-13 10:55:00,84.49,84.58,84.48,84.55,15600.0,70.9551,71.0307,70.9467,71.0055,15600.0
2014-11-13 11:00:00,84.55,84.57,84.48,84.55,29100.0,71.0055,71.0223,70.9467,71.0055,29100.0
2014-11-13 11:05:00,84.55,84.56,84.44,84.45,29400.0,71.0055,71.0139,70.9131,70.9215,29400.0
2014-11-13 11:10:00,84.43,84.43,84.38,84.4,19200.0,70.9047,70.9047,70.8627,70.8795,19200.0
2014-11-13 11:15:00,84.39,84.39,84.28,84.31,41000.0,70.8711,70.8711,70.7787,70.8039,41000.0
2014-11-13 11:20:00,84.32,84.36,84.31,84.36,14000.0,70.8123,70.8459,70.8039,70.8459,14000.0
2014-11-13 11:25:00,84.36,84.39,84.24,84.33,36100.0,70.8459,70.8711,70.7452,70.8207,36100.0
2014-11-13 11:30:00,84.33,84.33,84.19,84.21,20600.0,70.8207,70.8207,70.7032,70.72,20600.0
2014-11-13 11:35:00,84.21,84.22,84.09,84.1,16700.0,70.72,70.7284,70.6192,70.6276,16700.0
2014-11-13 11:40:00,84.11,84.18,84.08,84.18,12000.0,70.636,70.6948,70.6108,70.6948,12000.0
2014-11-13 11:45:00,84.19,84.31,84.18,84.21,20700.0,70.7032,70.8039,70.6948,70.72,20700.0
2014-11-13 11:50:00,84.21,84.31,84.2,84.27,28500.0,70.72,70.8039,70.7116,70.7703,28500.0
2014-11-13 11:55:00,84.28,84.31,84.28,84.28,7400.0,70.7787,70.8039,70.7787,70.7787,7400.0
2014-11-13 12:00:00,84.28,84.28,84.17,84.19,11900.0,70.7787,70.7787,70.6864,70.7032,11900.0
2014-11-13 12:05:00,84.18,84.27,84.17,84.27,8100.0,70.6948,70.7703,70.6864,70.7703,8100.0
2014-11-13 12:10:00,84.28,84.29,84.26,84.28,10700.0,70.7787,70.7871,70.7619,70.7787,10700.0
2014-11-13 12:15:00,84.28,84.35,84.27,84.35,21600.0,70.7787,70.8375,70.7703,70.8375,21600.0
2014-11-13 12:20:00,84.35,84.38,84.33,84.36,6900.0,70.8375,70.8627,70.8207,70.8459,6900.0
2014-11-13 12:25:00,84.36,84.39,84.36,84.38,9800.0,70.8459,70.8711,70.8459,70.8627,9800.0
2014-11-13 12:30:00,84.38,84.41,84.37,84.37,10000.0,70.8627,70.8879,70.8543,70.8543,10000.0
2014-11-13 12:35:00,84.36,84.37,84.34,84.35,11900.0,70.8459,70.8543,70.8291,70.8375,11900.0
2014-11-13 12:40:00,84.34,84.34,84.2,84.21,18800.0,70.8291,70.8291,70.7116,70.72,18800.0
2014-11-13 12:45:00,84.2,84.24,84.2,84.22,6400.0,70.7116,70.7452,70.7116,70.7284,6400.0
2014-11-13 12:50:00,84.22,84.3,84.18,84.28,69200.0,70.7284,70.7955,70.6948,70.7787,69200.0
2014-11-13 12:55:00,84.28,84.31,84.24,84.24,7200.0,70.7787,70.8039,70.7452,70.7452,7200.0
2014-11-13 13:00:00,84.23,84.25,84.23,84.25,3000.0,70.7368,70.7536,70.7368,70.7536,3000.0
2014-11-13 13:05:00,84.26,84.26,84.12,84.16,11600.0,70.7619,70.7619,70.6444,70.678,11600.0
2014-11-13 13:10:00,84.16,84.18,84.14,84.14,6000.0,70.678,70.6948,70.6612,70.6612,6000.0
2014-11-13 13:15:00,84.14,84.16,84.1,84.11,16200.0,70.6612,70.678,70.6276,70.636,16200.0
2014-11-13 13:20:00,84.1,84.1,83.96,83.97,25000.0,70.6276,70.6276,70.51,70.5184,25000.0
2014-11-13 13:25:00,83.97,84.04,83.96,84.03,11900.0,70.5184,70.5772,70.51,70.5688,11900.0
2014-11-13 13:30:00,84.03,84.03,83.97,83.97,6200.0,70.5688,70.5688,70.5184,70.5184,6200.0
2014-11-13 13:35:00,83.98,84.01,83.94,84.01,12000.0,70.5268,70.552,70.4932,70.552,12000.0
2014-11-13 13:40:00,84.02,84.07,84.01,84.07,4500.0,70.5604,70.6024,70.552,70.6024,4500.0
2014-11-13 13:45:00,84.07,84.14,84.07,84.14,12500.0,70.6024,70.6612,70.6024,70.6612,12500.0
2014-11-13 13:50:00,84.15,84.18,84.07,84.18,18600.0,70.6696,70.6948,70.6024,70.6948,18600.0
2014-11-13 13:55:00,84.17,84.17,84.14,84.17,5300.0,70.6864,70.6864,70.6612,70.6864,5300.0
2014-11-13 14:00:00,84.17,84.19,84.15,84.15,16200.0,70.6864,70.7032,70.6696,70.6696,16200.0
2014-11-13 14:05:00,84.15,84.16,84.13,84.14,11300.0,70.6696,70.678,70.6528,70.6612,11300.0
2014-11-13 14:10:00,84.14,84.15,84.04,84.04,68700.0,70.6612,70.6696,70.5772,70.5772,68700.0
2014-11-13 14:15:00,84.04,84.08,84.01,84.08,8500.0,70.5772,70.6108,70.552,70.6108,8500.0
2014-11-13 14:20:00,84.08,84.16,84.08,84.12,9600.0,70.6108,70.678,70.6108,70.6444,9600.0
2014-11-13 14:25:00,84.1,84.22,84.09,84.22,12100.0,70.6276,70.7284,70.6192,70.7284,12100.0
2014-11-13 14:30:00,84.21,84.25,84.21,84.23,22100.0,70.72,70.7536,70.72,70.7368,22100.0
2014-11-13 14:35:00,84.23,84.23,84.2,84.21,8800.0,70.7368,70.7368,70.7116,70.72,8800.0
2014-11-13 14:40:00,84.22,84.22,84.16,84.2,27600.0,70.7284,70.7284,70.678,70.7116,27600.0
2014-11-13 14:45:00,84.21,84.3,84.21,84.3,9900.0,70.72,70.7955,70.72,70.7955,9900.0
2014-11-13 14:50:00,84.3,84.31,84.27,84.29,12300.0,70.7955,70.8039,70.7703,70.7871,12300.0
2014-11-13 14:55:00,84.29,84.29,84.23,84.23,15300.0,70.7871,70.7871,70.7368,70.7368,15300.0
2014-11-13 15:00:00,84.23,84.32,84.22,84.29,14700.0,70.7368,70.8123,70.7284,70.7871,14700.0
2014-11-13 15:05:00,84.3,84.4,84.26,84.39,59200.0,70.7955,70.8795,70.7619,70.8711,59200.0
2014-11-13 15:10:00,84.39,84.4,84.34,84.35,13300.0,70.8711,70.8795,70.8291,70.8375,13300.0
2014-11-13 15:15:00,84.35,84.38,84.31,84.36,51000.0,70.8375,70.8627,70.8039,70.8459,51000.0
2014-11-13 15:20:00,84.36,84.41,84.34,84.41,20300.0,70.8459,70.8879,70.8291,70.8879,20300.0
2014-11-13 15:25:00,84.42,84.43,84.35,84.35,23200.0,70.8963,70.9047,70.8375,70.8375,23200.0
2014-11-13 15:30:00,84.34,84.38,84.31,84.34,78500.0,70.8291,70.8627,70.8039,70.8291,78500.0
2014-11-13 15:35:00,84.33,84.4,84.33,84.34,40300.0,70.8207,70.8795,70.8207,70.8291,40300.0
2014-11-13 15:40:00,84.34,84.4,84.32,84.38,44400.0,70.8291,70.8795,70.8123,70.8627,44400.0
2014-11-13 15:45:00,84.38,84.42,84.38,84.39,50000.0,70.8627,70.8963,70.8627,70.8711,50000.0
2014-11-13 15:50:00,84.39,84.42,84.37,84.39,60100.0,70.8711,70.8963,70.8543,70.8711,60100.0
2014-11-13 15:55:00,84.39,84.43,84.36,84.43,94100.0,70.8711,70.9047,70.8459,70.9047,94100.0
2014-11-14 09:30:00,84.27,84.35,84.05,84.11,81000.0,70.7703,70.8375,70.5856,70.636,81000.0
2014-11-14 09:35:00,84.11,84.37,84.11,84.37,40300.0,70.636,70.8543,70.636,70.8543,40300.0
2014-11-14 09:40:00,84.37,84.63,84.37,84.51,77700.0,70.8543,71.0727,70.8543,70.9719,77700.0
2014-11-14 09:45:00,84.53,84.65,84.51,84.64,49400.0,70.9887,71.0895,70.9719,71.0811,49400.0
2014-11-14 09:50:00,84.67,84.67,84.58,84.63,25300.0,71.1063,71.1063,71.0307,71.0727,25300.0
2014-11-14 09:55:00,84.61,84.64,84.52,84.55,30400.0,71.0559,71.0811,70.9803,71.0055,30400.0
2014-11-14 10:00:00,84.52,84.59,84.51,84.58,11500.0,70.9803,71.0391,70.9719,71.0307,11500.0
2014-11-14 10:05:00,84.58,84.69,84.58,84.69,25000.0,71.0307,71.1231,71.0307,71.1231,25000.0
2014-11-14 10:10:00,84.69,84.74,84.69,84.69,11500.0,71.1231,71.1651,71.1231,71.1231,11500.0
2014-11-14 10:15:00,84.68,84.69,84.61,84.61,13300.0,71.1147,71.1231,71.0559,71.0559,13300.0
2014-11-14 10:20:00,84.61,84.62,84.53,84.56,15900.0,71.0559,71.0643,70.9887,71.0139,15900.0
2014-11-14 10:25:00,84.56,84.56,84.4,84.42,8900.0,71.0139,71.0139,70.8795,70.8963,8900.0
2014-11-14 10:30:00,84.42,84.42,84.29,84.29,10900.0,70.8963,70.8963,70.7871,70.7871,10900.0
2014-11-14 10:35:00,84.3,84.32,84.27,84.3,22200.0,70.7955,70.8123,70.7703,70.7955,22200.0
2014-11-14 10:40:00,84.3,84.38,84.3,84.37,11700.0,70.7955,70.8627,70.7955,70.8543,11700.0
2014-11-14 10:45:00,84.37,84.5,84.37,84.47,15600.0,70.8543,70.9635,70.8543,70.9383,15600.0
2014-11-14 10:50:00,84.48,84.54,84.48,84.5,16300.0,70.9467,70.9971,70.9467,70.9635,16300.0
2014-11-14 10:55:00,84.5,84.62,84.5,84.61,42900.0,70.9635,71.0643,70.9635,71.0559,42900.0
2014-11-14 11:00:00,84.6,84.73,84.6,84.66,37300.0,71.0475,71.1567,71.0475,71.0979,37300.0
2014-11-14 11:05:00,84.66,84.69,84.59,84.59,16200.0,71.0979,71.1231,71.0391,71.0391,16200.0
2014-11-14 11:10:00,84.59,84.61,84.54,84.59,34400.0,71.0391,71.0559,70.9971,71.0391,34400.0
2014-11-14 11:15:00,84.59,84.59,84.55,84.57,8500.0,71.0391,71.0391,71.0055,71.0223,8500.0
2014-11-14 11:20:00,84.59,84.61,84.55,84.57,23800.0,71.0391,71.0559,71.0055,71.0223,23800.0
2014-11-14 11:25:00,84.58,84.6,84.5,84.6,10800.0,71.0307,71.0475,70.9635,71.0475,10800.0
2014-11-14 11:30:00,84.58,84.65,84.5,84.65,22800.0,71.0307,71.0895,70.9635,71.0895,22800.0
2014-11-14 11:35:00,84.64,84.64,84.53,84.56,29600.0,71.0811,71.0811,70.9887,71.0139,29600.0
2014-11-14 11:40:00,84.56,84.57,84.52,84.54,12300.0,71.0139,71.0223,70.9803,70.9971,12300.0
2014-11-14 11:45:00,84.55,84.58,84.51,84.53,29700.0,71.0055,71.0307,70.9719,70.9887,29700.0
2014-11-14 11:50:00,84.53,84.56,84.51,84.56,11500.0,70.9887,71.0139,70.9719,71.0139,11500.0
2014-11-14 11:55:00,84.57,84.6,84.56,84.59,16200.0,71.0223,71.0475,71.0139,71.0391,16200.0
2014-11-14 12:00:00,84.59,84.59,84.56,84.58,17700.0,71.0391,71.0391,71.0139,71.0307,17700.0
2014-11-14 12:05:00,84.57,84.63,84.56,84.63,9000.0,71.0223,71.0727,71.0139,71.0727,9000.0
2014-11-14 12:10:00,84.62,84.63,84.59,84.6,8300.0,71.0643,71.0727,71.0391,71.0475,8300.0
2014-11-14 12:15:00,84.59,84.59,84.51,84.56,8600.0,71.0391,71.0391,70.9719,71.0139,8600.0
2014-11-14 12:20:00,84.55,84.57,84.53,84.57,13400.0,71.0055,71.0223,70.9887,71.0223,13400.0
2014-11-14 12:25:00,84.58,84.6,84.54,84.56,18000.0,71.0307,71.0475,70.9971,71.0139,18000.0
2014-11-14 12:30:00,84.56,84.57,84.54,84.56,5500.0,71.0139,71.0223,70.9971,71.0139,5500.0
2014-11-14 12:35:00,84.56,84.57,84.54,84.56,13700.0,71.0139,71.0223,70.9971,71.0139,13700.0
2014-11-14 12:40:00,84.57,84.57,84.54,84.56,4200.0,71.0223,71.0223,70.9971,71.0139,4200.0
2014-11-14 12:45:00,84.56,84.56,84.54,84.55,8500.0,71.0139,71.0139,70.9971,71.0055,8500.0
2014-11-14 12:50:00,84.54,84.59,84.54,84.57,23700.0,70.9971,71.0391,70.9971,71.0223,23700.0
2014-11-14 12:55:00,84.57,84.6,84.56,84.56,10000.0,71.0223,71.0475,71.0139,71.0139,10000.0
2014-11-14 13:00:00,84.55,84.58,84.54,84.55,11600.0,71.0055,71.0307,70.9971,71.0055,11600.0
2014-11-14 13:05:00,84.55,84.55,84.54,84.54,24700.0,71.0055,71.0055,70.9971,70.9971,24700.0
2014-11-14 13:10:00,84.54,84.54,84.5,84.53,20400.0,70.9971,70.9971,70.9635,70.9887,20400.0
2014-11-14 13:15:00,84.54,84.56,84.53,84.55,11600.0,70.9971,71.0139,70.9887,71.0055,11600.0
2014-11-14 13:20:00,84.55,84.56,84.51,84.52,28100.0,71.0055,71.0139,70.9719,70.9803,28100.0
2014-11-14 13:25:00,84.52,84.53,84.5,84.51,18600.0,70.9803,70.9887,70.9635,70.9719,18600.0
2014-11-14 13:30:00,84.5,84.55,84.47,84.5,18500.0,70.9635,71.0055,70.9383,70.9635,18500.0
2014-11-14 13:35:00,84.51,84.52,84.47,84.47,11500.0,70.9719,70.9803,70.9383,70.9383,11500.0
2014-11-14 13:40:00,84.48,84.5,84.45,84.47,11700.0,70.9467,70.9635,70.9215,70.9383,11700.0
2014-11-14 13:45:00,84.47,84.5,84.47,84.49,14800.0,70.9383,70.9635,70.9383,70.9551,14800.0
2014-11-14 13:50:00,84.48,84.5,84.47,84.48,9700.0,70.9467,70.9635,70.9383,70.9467,9700.0
2014-11-14 13:55:00,84.49,84.5,84.44,84.45,23800.0,70.9551,70.9635,70.9131,70.9215,23800.0
2014-11-14 14:00:00,84.44,84.45,84.41,84.42,15100.0,70.9131,70.9215,70.8879,70.8963,15100.0
2014-11-14 14:05:00,84.42,84.49,84.38,84.48,42000.0,70.8963,70.9551,70.8627,70.9467,42000.0
2014-11-14 14:10:00,84.47,84.48,84.45,84.45,9000.0,70.9383,70.9467,70.9215,70.9215,9000.0
2014-11-14 14:15:00,84.45,84.49,84.45,84.46,24200.0,70.9215,70.9551,70.9215,70.9299,24200.0
2014-11-14 14:20:00,84.45,84.5,84.45,84.48,28700.0,70.9215,70.9635,70.9215,70.9467,28700.0
2014-11-14 14:25:00,84.48,84.5,84.47,84.48,19700.0,70.9467,70.9635,70.9383,70.9467,19700.0
2014-11-14 14:30:00,84.47,84.52,84.47,84.5,17500.0,70.9383,70.9803,70.9383,70.9635,17500.0
2014-11-14 14:35:00,84.51,84.53,84.5,84.51,18900.0,70.9719,70.9887,70.9635,70.9719,18900.0
2014-11-14 14:40:00,84.52,84.52,84.49,84.49,19200.0,70.9803,70.9803,70.9551,70.9551,19200.0
2014-11-14 14:45:00,84.5,84.51,84.48,84.49,15700.0,70.9635,70.9719,70.9467,70.9551,15700.0
2014-11-14 14:50:00,84.48,84.53,84.48,84.52,33600.0,70.9467,70.9887,70.9467,70.9803,33600.0
2014-11-14 14:55:00,84.53,84.55,84.52,84.55,22800.0,70.9887,71.0055,70.9803,71.0055,22800.0
2014-11-14 15:00:00,84.55,84.57,84.54,84.56,28000.0,71.0055,71.0223,70.9971,71.0139,28000.0
2014-11-14 15:05:00,84.55,84.56,84.55,84.56,12800.0,71.0055,71.0139,71.0055,71.0139,12800.0
2014-11-14 15:10:00,84.56,84.56,84.54,84.55,18000.0,71.0139,71.0139,70.9971,71.0055,18000.0
2014-11-14 15:15:00,84.55,84.57,84.53,84.55,35300.0,71.0055,71.0223,70.9887,71.0055,35300.0
2014-11-14 15:20:00,84.56,84.62,84.55,84.62,54100.0,71.0139,71.0643,71.0055,71.0643,54100.0
2014-11-14 15:25:00,84.61,84.61,84.57,84.57,43400.0,71.0559,71.0559,71.0223,71.0223,43400.0
2014-11-14 15:30:00,84.58,84.64,84.58,84.62,50100.0,71.0307,71.0811,71.0307,71.0643,50100.0
2014-11-14 15:35:00,84.62,84.71,84.61,84.67,85600.0,71.0643,71.1399,71.0559,71.1063,85600.0
2014-11-14 15:40:00,84.67,84.7,84.54,84.59,60200.0,71.1063,71.1315,70.9971,71.0391,60200.0
2014-11-14 15:45:00,84.59,84.62,84.58,84.59,70800.0,71.0391,71.0643,71.0307,71.0391,70800.0
2014-11-14 15:50:00,84.59,84.61,84.56,84.61,104800.0,71.0391,71.0559,71.0139,71.0559,104800.0
2014-11-14 15:55:00,84.61,84.68,84.57,84.68,288000.0,71.0559,71.1147,71.0223,71.1147,288000.0
2014-11-17 09:30:00,84.43,84.7,84.13,84.57,81900.0,70.9047,71.1315,70.6528,71.0223,81900.0
2014-11-17 09:35:00,84.57,84.75,84.57,84.64,17600.0,71.0223,71.1735,71.0223,71.0811,17600.0
2014-11-17 09:40:00,84.64,84.69,84.59,84.68,21300.0,71.0811,71.1231,71.0391,71.1147,21300.0
2014-11-17 09:45:00,84.67,84.79,84.62,84.67,63000.0,71.1063,71.207,71.0643,71.1063,63000.0
2014-11-17 09:50:00,84.66,84.71,84.56,84.57,11000.0,71.0979,71.1399,71.0139,71.0223,11000.0
2014-11-17 09:55:00,84.57,84.57,84.44,84.54,20200.0,71.0223,71.0223,70.9131,70.9971,20200.0
2014-11-17 10:00:00,84.55,84.58,84.55,84.55,14200.0,71.0055,71.0307,71.0055,71.0055,14200.0
2014-11-17 10:05:00,84.58,84.58,84.54,84.58,20700.0,71.0307,71.0307,70.9971,71.0307,20700.0
2014-11-17 10:10:00,84.57,84.7,84.56,84.64,19000.0,71.0223,71.1315,71.0139,71.0811,19000.0
2014-11-17 10:15:00,84.65,84.69,84.62,84.66,12100.0,71.0895,71.1231,71.0643,71.0979,12100.0
2014-11-17 10:20:00,84.65,84.68,84.62,84.67,10700.0,71.0895,71.1147,71.0643,71.1063,10700.0
2014-11-17 10:25:00,84.67,84.72,84.64,84.64,13800.0,71.1063,71.1483,71.0811,71.0811,13800.0
2014-11-17 10:30:00,84.66,84.66,84.51,84.51,9200.0,71.0979,71.0979,70.9719,70.9719,9200.0
2014-11-17 10:35:00,84.51,84.57,84.5,84.51,6300.0,70.9719,71.0223,70.9635,70.9719,6300.0
2014-11-17 10:40:00,84.5,84.51,84.45,84.48,12200.0,70.9635,70.9719,70.9215,70.9467,12200.0
2014-11-17 10:45:00,84.47,84.48,84.37,84.42,11900.0,70.9383,70.9467,70.8543,70.8963,11900.0
2014-11-17 10:50:00,84.42,84.5,84.36,84.5,9100.0,70.8963,70.9635,70.8459,70.9635,9100.0
2014-11-17 10:55:00,84.51,84.56,84.51,84.55,5500.0,70.9719,71.0139,70.9719,71.0055,5500.0
2014-11-17 11:00:00,84.55,84.57,84.53,84.53,11100.0,71.0055,71.0223,70.9887,70.9887,11100.0
2014-11-17 11:05:00,84.53,84.59,84.53,84.57,11100.0,70.9887,71.0391,70.9887,71.0223,11100.0
2014-11-17 11:10:00,84.54,84.54,84.46,84.5,12500.0,70.9971,70.9971,70.9299,70.9635,12500.0
2014-11-17 11:15:00,84.5,84.6,84.5,84.58,14300.0,70.9635,71.0475,70.9635,71.0307,14300.0
2014-11-17 11:20:00,84.58,84.59,84.52,84.52,4600.0,71.0307,71.0391,70.9803,70.9803,4600.0
2014-11-17 11:25:00,84.53,84.55,84.47,84.47,19500.0,70.9887,71.0055,70.9383,70.9383,19500.0
2014-11-17 11:30:00,84.48,84.48,84.4,84.4,9200.0,70.9467,70.9467,70.8795,70.8795,9200.0
2014-11-17 11:35:00,84.41,84.42,84.37,84.37,12400.0,70.8879,70.8963,70.8543,70.8543,12400.0
2014-11-17 11:40:00,84.36,84.47,84.35,84.47,9400.0,70.8459,70.9383,70.8375,70.9383,9400.0
2014-11-17 11:45:00,84.47,84.49,84.46,84.48,3900.0,70.9383,70.9551,70.9299,70.9467,3900.0
2014-11-17 11:50:00,84.47,84.48,84.43,84.48,9100.0,70.9383,70.9467,70.9047,70.9467,9100.0
2014-11-17 11:55:00,84.47,84.5,84.45,84.5,6200.0,70.9383,70.9635,70.9215,70.9635,6200.0
2014-11-17 12:00:00,84.49,84.5,84.42,84.43,10500.0,70.9551,70.9635,70.8963,70.9047,10500.0
2014-11-17 12:05:00,84.42,84.44,84.38,84.38,8500.0,70.8963,70.9131,70.8627,70.8627,8500.0
2014-11-17 12:10:00,84.39,84.59,84.39,84.59,15100.0,70.8711,71.0391,70.8711,71.0391,15100.0
2014-11-17 12:15:00,84.57,84.61,84.56,84.58,30700.0,71.0223,71.0559,71.0139,71.0307,30700.0
2014-11-17 12:20:00,84.58,84.59,84.54,84.54,9300.0,71.0307,71.0391,70.9971,70.9971,9300.0
2014-11-17 12:25:00,84.54,84.61,84.53,84.56,13400.0,70.9971,71.0559,70.9887,71.0139,13400.0
2014-11-17 12:30:00,84.57,84.61,84.51,84.57,32300.0,71.0223,71.0559,70.9719,71.0223,32300.0
2014-11-17 12:35:00,84.56,84.61,84.52,84.61,47700.0,71.0139,71.0559,70.9803,71.0559,47700.0
2014-11-17 12:40:00,84.6,84.68,84.59,84.67,20700.0,71.0475,71.1147,71.0391,71.1063,20700.0
2014-11-17 12:45:00,84.67,84.68,84.66,84.66,5400.0,71.1063,71.1147,71.0979,71.0979,5400.0
2014-11-17 12:50:00,84.65,84.68,84.64,84.68,7000.0,71.0895,71.1147,71.0811,71.1147,7000.0
2014-11-17 12:55:00,84.67,84.68,84.63,84.64,18600.0,71.1063,71.1147,71.0727,71.0811,18600.0
2014-11-17 13:00:00,84.64,84.69,84.64,84.64,26700.0,71.0811,71.1231,71.0811,71.0811,26700.0
2014-11-17 13:05:00,84.65,84.69,84.65,84.65,6600.0,71.0895,71.1231,71.0895,71.0895,6600.0
2014-11-17 13:10:00,84.64,84.67,84.64,84.67,3800.0,71.0811,71.1063,71.0811,71.1063,3800.0
2014-11-17 13:15:00,84.68,84.72,84.66,84.7,7400.0,71.1147,71.1483,71.0979,71.1315,7400.0
2014-11-17 13:20:00,84.69,84.7,84.65,84.69,7500.0,71.1231,71.1315,71.0895,71.1231,7500.0
2014-11-17 13:25:00,84.7,84.7,84.61,84.61,4000.0,71.1315,71.1315,71.0559,71.0559,4000.0
2014-11-17 13:30:00,84.62,84.65,84.59,84.59,10700.0,71.0643,71.0895,71.0391,71.0391,10700.0
2014-11-17 13:35:00,84.58,84.59,84.52,84.52,8500.0,71.0307,71.0391,70.9803,70.9803,8500.0
2014-11-17 13:40:00,84.52,84.58,84.52,84.58,4800.0,70.9803,71.0307,70.9803,71.0307,4800.0
2014-11-17 13:45:00,84.57,84.58,84.52,84.56,15300.0,71.0223,71.0307,70.9803,71.0139,15300.0
2014-11-17 13:50:00,84.55,84.59,84.55,84.58,11400.0,71.0055,71.0391,71.0055,71.0307,11400.0
2014-11-17 13:55:00,84.57,84.63,84.57,84.62,7700.0,71.0223,71.0727,71.0223,71.0643,7700.0
2014-11-17 14:00:00,84.6,84.67,84.59,84.67,13100.0,71.0475,71.1063,71.0391,71.1063,13100.0
2014-11-17 14:05:00,84.67,84.69,84.6,84.61,11300.0,71.1063,71.1231,71.0475,71.0559,11300.0
2014-11-17 14:10:00,84.63,84.64,84.62,84.64,7800.0,71.0727,71.0811,71.0643,71.0811,7800.0
2014-11-17 14:15:00,84.64,84.67,84.63,84.66,5100.0,71.0811,71.1063,71.0727,71.0979,5100.0
2014-11-17 14:20:00,84.65,84.66,84.58,84.58,7900.0,71.0895,71.0979,71.0307,71.0307,7900.0
2014-11-17 14:25:00,84.58,84.61,84.57,84.61,9400.0,71.0307,71.0559,71.0223,71.0559,9400.0
2014-11-17 14:30:00,84.61,84.66,84.59,84.63,26200.0,71.0559,71.0979,71.0391,71.0727,26200.0
2014-11-17 14:35:00,84.63,84.63,84.57,84.57,23000.0,71.0727,71.0727,71.0223,71.0223,23000.0
2014-11-17 14:40:00,84.57,84.58,84.56,84.56,16600.0,71.0223,71.0307,71.0139,71.0139,16600.0
2014-11-17 14:45:00,84.57,84.57,84.54,84.54,12600.0,71.0223,71.0223,70.9971,70.9971,12600.0
2014-11-17 14:50:00,84.54,84.56,84.51,84.56,13600.0,70.9971,71.0139,70.9719,71.0139,13600.0
2014-11-17 14:55:00,84.56,84.6,84.54,84.58,23000.0,71.0139,71.0475,70.9971,71.0307,23000.0
2014-11-17 15:00:00,84.58,84.58,84.56,84.56,15500.0,71.0307,71.0307,71.0139,71.0139,15500.0
2014-11-17 15:05:00,84.55,84.63,84.54,84.63,23300.0,71.0055,71.0727,70.9971,71.0727,23300.0
2014-11-17 15:10:00,84.63,84.65,84.61,84.64,13600.0,71.0727,71.0895,71.0559,71.0811,13600.0
2014-11-17 15:15:00,84.64,84.64,84.58,84.61,17600.0,71.0811,71.0811,71.0307,71.0559,17600.0
2014-11-17 15:20:00,84.62,84.62,84.59,84.59,11000.0,71.0643,71.0643,71.0391,71.0391,11000.0
2014-11-17 15:25:00,84.6,84.65,84.59,84.64,17500.0,71.0475,71.0895,71.0391,71.0811,17500.0
2014-11-17 15:30:00,84.63,84.65,84.6,84.64,46700.0,71.0727,71.0895,71.0475,71.0811,46700.0
2014-11-17 15:35:00,84.65,84.69,84.62,84.66,21300.0,71.0895,71.1231,71.0643,71.0979,21300.0
2014-11-17 15:40:00,84.66,84.68,84.61,84.61,20400.0,71.0979,71.1147,71.0559,71.0559,20400.0
2014-11-17 15:45:00,84.61,84.64,84.59,84.6,33400.0,71.0559,71.0811,71.0391,71.0475,33400.0
2014-11-17 15:50:00,84.6,84.61,84.56,84.56,28800.0,71.0475,71.0559,71.0139,71.0139,28800.0
2014-11-17 15:55:00,84.56,84.66,84.56,84.63,137500.0,71.0139,71.0979,71.0139,71.0727,137500.0
2014-11-18 09:30:00,84.65,84.69,84.27,84.34,75200.0,71.0895,71.1231,70.7703,70.8291,75200.0
2014-11-18 09:35:00,84.39,84.65,84.39,84.63,43000.0,70.8711,71.0895,70.8711,71.0727,43000.0
2014-11-18 09:40:00,84.65,84.75,84.6,84.72,34400.0,71.0895,71.1735,71.0475,71.1483,34400.0
2014-11-18 09:45:00,84.72,84.77,84.51,84.54,44900.0,71.1483,71.1902,70.9719,70.9971,44900.0
2014-11-18 09:50:00,84.56,84.66,84.53,84.58,26300.0,71.0139,71.0979,70.9887,71.0307,26300.0
2014-11-18 09:55:00,84.59,84.65,84.55,84.61,32600.0,71.0391,71.0895,71.0055,71.0559,32600.0
2014-11-18 10:00:00,84.62,84.7,84.61,84.63,26300.0,71.0643,71.1315,71.0559,71.0727,26300.0
2014-11-18 10:05:00,84.61,84.61,84.5,84.53,25100.0,71.0559,71.0559,70.9635,70.9887,25100.0
2014-11-18 10:10:00,84.52,84.6,84.5,84.53,21100.0,70.9803,71.0475,70.9635,70.9887,21100.0
2014-11-18 10:15:00,84.53,84.57,84.5,84.5,34200.0,70.9887,71.0223,70.9635,70.9635,34200.0
2014-11-18 10:20:00,84.51,84.53,84.49,84.51,26700.0,70.9719,70.9887,70.9551,70.9719,26700.0
2014-11-18 10:25:00,84.52,84.54,84.5,84.52,19200.0,70.9803,70.9971,70.9635,70.9803,19200.0
2014-11-18 10:30:00,84.52,84.57,84.51,84.52,16500.0,70.9803,71.0223,70.9719,70.9803,16500.0
2014-11-18 10:35:00,84.52,84.53,84.47,84.49,23400.0,70.9803,70.9887,70.9383,70.9551,23400.0
2014-11-18 10:40:00,84.48,84.5,84.39,84.44,37000.0,70.9467,70.9635,70.8711,70.9131,37000.0
2014-11-18 10:45:00,84.44,84.52,84.33,84.5,50000.0,70.9131,70.9803,70.8207,70.9635,50000.0
2014-11-18 10:50:00,84.48,84.51,84.46,84.48,26800.0,70.9467,70.9719,70.9299,70.9467,26800.0
2014-11-18 10:55:00,84.48,84.52,84.43,84.46,39200.0,70.9467,70.9803,70.9047,70.9299,39200.0
2014-11-18 11:00:00,84.47,84.48,84.37,84.37,40100.0,70.9383,70.9467,70.8543,70.8543,40100.0
2014-11-18 11:05:00,84.37,84.39,84.33,84.37,25600.0,70.8543,70.8711,70.8207,70.8543,25600.0
2014-11-18 11:10:00,84.37,84.37,84.27,84.3,27300.0,70.8543,70.8543,70.7703,70.7955,27300.0
2014-11-18 11:15:00,84.31,84.31,84.18,84.22,26600.0,70.8039,70.8039,70.6948,70.7284,26600.0
2014-11-18 11:20:00,84.21,84.21,84.13,84.15,17700.0,70.72,70.72,70.6528,70.6696,17700.0
2014-11-18 11:25:00,84.15,84.25,84.15,84.24,14300.0,70.6696,70.7536,70.6696,70.7452,14300.0
2014-11-18 11:30:00,84.22,84.26,84.21,84.24,15700.0,70.7284,70.7619,70.72,70.7452,15700.0
2014-11-18 11:35:00,84.25,84.28,84.22,84.26,28000.0,70.7536,70.7787,70.7284,70.7619,28000.0
2014-11-18 11:40:00,84.27,84.3,84.23,84.27,23600.0,70.7703,70.7955,70.7368,70.7703,23600.0
2014-11-18 11:45:00,84.27,84.32,84.27,84.31,15900.0,70.7703,70.8123,70.7703,70.8039,15900.0
2014-11-18 11:50:00,84.31,84.32,84.23,84.24,53600.0,70.8039,70.8123,70.7368,70.7452,53600.0
2014-11-18 11:55:00,84.23,84.31,84.2,84.31,11600.0,70.7368,70.8039,70.7116,70.8039,11600.0
2014-11-18 12:00:00,84.31,84.32,84.22,84.23,16000.0,70.8039,70.8123,70.7284,70.7368,16000.0
2014-11-18 12:05:00,84.23,84.31,84.23,84.31,8800.0,70.7368,70.8039,70.7368,70.8039,8800.0
2014-11-18 12:10:00,84.31,84.34,84.26,84.26,13900.0,70.8039,70.8291,70.7619,70.7619,13900.0
2014-11-18 12:15:00,84.27,84.32,84.26,84.31,9500.0,70.7703,70.8123,70.7619,70.8039,9500.0
2014-11-18 12:20:00,84.31,84.31,84.2,84.2,15200.0,70.8039,70.8039,70.7116,70.7116,15200.0
2014-11-18 12:25:00,84.2,84.21,84.15,84.18,19500.0,70.7116,70.72,70.6696,70.6948,19500.0
2014-11-18 12:30:00,84.17,84.17,84.14,84.16,16800.0,70.6864,70.6864,70.6612,70.678,16800.0
2014-11-18 12:35:00,84.15,84.16,84.09,84.12,11000.0,70.6696,70.678,70.6192,70.6444,11000.0
2014-11-18 12:40:00,84.12,84.14,84.09,84.14,12300.0,70.6444,70.6612,70.6192,70.6612,12300.0
2014-11-18 12:45:00,84.14,84.17,84.08,84.1,11400.0,70.6612,70.6864,70.6108,70.6276,11400.0
2014-11-18 12:50:00,84.1,84.14,84.1,84.13,13700.0,70.6276,70.6612,70.6276,70.6528,13700.0
2014-11-18 12:55:00,84.13,84.19,84.13,84.17,10600.0,70.6528,70.7032,70.6528,70.6864,10600.0
2014-11-18 13:00:00,84.17,84.18,84.13,84.17,24500.0,70.6864,70.6948,70.6528,70.6864,24500.0
2014-11-18 13:05:00,84.16,84.19,84.16,84.17,13900.0,70.678,70.7032,70.678,70.6864,13900.0
2014-11-18 13:10:00,84.19,84.23,84.19,84.22,10000.0,70.7032,70.7368,70.7032,70.7284,10000.0
2014-11-18 13:15:00,84.23,84.26,84.22,84.23,7700.0,70.7368,70.7619,70.7284,70.7368,7700.0
2014-11-18 13:20:00,84.23,84.28,84.23,84.28,11500.0,70.7368,70.7787,70.7368,70.7787,11500.0
2014-11-18 13:25:00,84.28,84.28,84.23,84.25,18500.0,70.7787,70.7787,70.7368,70.7536,18500.0
2014-11-18 13:30:00,84.25,84.27,84.2,84.27,23200.0,70.7536,70.7703,70.7116,70.7703,23200.0
2014-11-18 13:35:00,84.27,84.31,84.25,84.25,22600.0,70.7703,70.8039,70.7536,70.7536,22600.0
2014-11-18 13:40:00,84.25,84.33,84.2,84.31,53700.0,70.7536,70.8207,70.7116,70.8039,53700.0
2014-11-18 13:45:00,84.31,84.39,84.26,84.39,66400.0,70.8039,70.8711,70.7619,70.8711,66400.0
2014-11-18 13:50:00,84.38,84.45,84.38,84.4,42300.0,70.8627,70.9215,70.8627,70.8795,42300.0
2014-11-18 13:55:00,84.39,84.47,84.37,84.47,15600.0,70.8711,70.9383,70.8543,70.9383,15600.0
2014-11-18 14:00:00,84.46,84.55,84.46,84.55,20000.0,70.9299,71.0055,70.9299,71.0055,20000.0
2014-11-18 14:05:00,84.55,84.59,84.54,84.58,13000.0,71.0055,71.0391,70.9971,71.0307,13000.0
2014-11-18 14:10:00,84.58,84.62,84.56,84.59,6400.0,71.0307,71.0643,71.0139,71.0391,6400.0
2014-11-18 14:15:00,84.59,84.59,84.37,84.39,107300.0,71.0391,71.0391,70.8543,70.8711,107300.0
2014-11-18 14:20:00,84.38,84.38,84.33,84.34,17200.0,70.8627,70.8627,70.8207,70.8291,17200.0
2014-11-18 14:25:00,84.33,84.36,84.26,84.27,22100.0,70.8207,70.8459,70.7619,70.7703,22100.0
2014-11-18 14:30:00,84.27,84.31,84.25,84.29,24000.0,70.7703,70.8039,70.7536,70.7871,24000.0
2014-11-18 14:35:00,84.29,84.33,84.26,84.33,34600.0,70.7871,70.8207,70.7619,70.8207,34600.0
2014-11-18 14:40:00,84.32,84.35,84.3,84.33,26700.0,70.8123,70.8375,70.7955,70.8207,26700.0
2014-11-18 14:45:00,84.32,84.33,84.27,84.3,32700.0,70.8123,70.8207,70.7703,70.7955,32700.0
2014-11-18 14:50:00,84.3,84.33,84.3,84.32,26300.0,70.7955,70.8207,70.7955,70.8123,26300.0
2014-11-18 14:55:00,84.31,84.39,84.31,84.38,28400.0,70.8039,70.8711,70.8039,70.8627,28400.0
2014-11-18 15:00:00,84.37,84.4,84.33,84.35,32000.0,70.8543,70.8795,70.8207,70.8375,32000.0
2014-11-18 15:05:00,84.36,84.38,84.33,84.37,13800.0,70.8459,70.8627,70.8207,70.8543,13800.0
2014-11-18 15:10:00,84.37,84.41,84.35,84.4,19000.0,70.8543,70.8879,70.8375,70.8795,19000.0
2014-11-18 15:15:00,84.4,84.41,84.35,84.36,25200.0,70.8795,70.8879,70.8375,70.8459,25200.0
2014-11-18 15:20:00,84.35,84.36,84.31,84.35,36700.0,70.8375,70.8459,70.8039,70.8375,36700.0
2014-11-18 15:25:00,84.35,84.36,84.32,84.35,54500.0,70.8375,70.8459,70.8123,70.8375,54500.0
2014-11-18 15:30:00,84.35,84.35,84.3,84.35,43400.0,70.8375,70.8375,70.7955,70.8375,43400.0
2014-11-18 15:35:00,84.35,84.38,84.31,84.36,39900.0,70.8375,70.8627,70.8039,70.8459,39900.0
2014-11-18 15:40:00,84.36,84.39,84.34,84.36,33600.0,70.8459,70.8711,70.8291,70.8459,33600.0
2014-11-18 15:45:00,84.36,84.36,84.28,84.29,47600.0,70.8459,70.8459,70.7787,70.7871,47600.0
2014-11-18 15:50:00,84.29,84.3,84.24,84.24,49800.0,70.7871,70.7955,70.7452,70.7452,49800.0
2014-11-18 15:55:00,84.25,84.31,84.21,84.3,173800.0,70.7536,70.8039,70.72,70.7955,173800.0
2014-11-19 09:30:00,84.06,84.2,83.9,83.94,81600.0,70.594,70.7116,70.4596,70.4932,81600.0
2014-11-19 09:35:00,83.99,84.01,83.88,83.92,50300.0,70.5352,70.552,70.4428,70.4764,50300.0
2014-11-19 09:40:00,83.92,84.13,83.9,84.11,11300.0,70.4764,70.6528,70.4596,70.636,11300.0
2014-11-19 09:45:00,84.09,84.14,84.05,84.05,17100.0,70.6192,70.6612,70.5856,70.5856,17100.0
2014-11-19 09:50:00,84.05,84.13,84.0,84.1,58300.0,70.5856,70.6528,70.5436,70.6276,58300.0
2014-11-19 09:55:00,84.1,84.11,83.91,83.94,21300.0,70.6276,70.636,70.468,70.4932,21300.0
2014-11-19 10:00:00,83.94,83.94,83.83,83.94,26400.0,70.4932,70.4932,70.4008,70.4932,26400.0
2014-11-19 10:05:00,83.94,83.94,83.77,83.8,48700.0,70.4932,70.4932,70.3504,70.3756,48700.0
2014-11-19 10:10:00,83.81,83.85,83.69,83.85,42800.0,70.384,70.4176,70.2833,70.4176,42800.0
2014-11-19 10:15:00,83.86,83.98,83.8,83.9,19200.0,70.426,70.5268,70.3756,70.4596,19200.0
2014-11-19 10:20:00,83.92,83.92,83.77,83.78,31600.0,70.4764,70.4764,70.3504,70.3588,31600.0
2014-11-19 10:25:00,83.79,83.82,83.7,83.76,16300.0,70.3672,70.3924,70.2917,70.342,16300.0
2014-11-19 10:30:00,83.78,83.97,83.77,83.88,9000.0,70.3588,70.5184,70.3504,70.4428,9000.0
2014-11-19 10:35:00,83.86,83.88,83.82,83.83,4800.0,70.426,70.4428,70.3924,70.4008,4800.0
2014-11-19 10:40:00,83.83,83.83,83.68,83.7,48500.0,70.4008,70.4008,70.2749,70.2917,48500.0
2014-11-19 10:45:00,83.68,83.68,83.57,83.61,31500.0,70.2749,70.2749,70.1825,70.2161,31500.0
2014-11-19 10:50:00,83.61,83.76,83.59,83.76,4800.0,70.2161,70.342,70.1993,70.342,4800.0
2014-11-19 10:55:00,83.75,83.75,83.69,83.69,6400.0,70.3336,70.3336,70.2833,70.2833,6400.0
2014-11-19 11:00:00,83.69,83.69,83.65,83.68,6500.0,70.2833,70.2833,70.2497,70.2749,6500.0
2014-11-19 11:05:00,83.66,83.75,83.62,83.71,16500.0,70.2581,70.3336,70.2245,70.3001,16500.0
2014-11-19 11:10:00,83.73,83.75,83.63,83.67,23900.0,70.3169,70.3336,70.2329,70.2665,23900.0
2014-11-19 11:15:00,83.68,83.72,83.59,83.6,30300.0,70.2749,70.3085,70.1993,70.2077,30300.0
2014-11-19 11:20:00,83.6,83.64,83.54,83.64,15600.0,70.2077,70.2413,70.1573,70.2413,15600.0
2014-11-19 11:25:00,83.63,83.65,83.6,83.63,10300.0,70.2329,70.2497,70.2077,70.2329,10300.0
2014-11-19 11:30:00,83.67,83.77,83.67,83.74,11800.0,70.2665,70.3504,70.2665,70.3253,11800.0
2014-11-19 11:35:00,83.72,83.75,83.64,83.72,49700.0,70.3085,70.3336,70.2413,70.3085,49700.0
2014-11-19 11:40:00,83.74,83.76,83.64,83.7,34900.0,70.3253,70.342,70.2413,70.2917,34900.0
2014-11-19 11:45:00,83.7,83.72,83.65,83.66,6900.0,70.2917,70.3085,70.2497,70.2581,6900.0
2014-11-19 11:50:00,83.65,83.66,83.63,83.64,18500.0,70.2497,70.2581,70.2329,70.2413,18500.0
2014-11-19 11:55:00,83.63,83.66,83.62,83.66,16000.0,70.2329,70.2581,70.2245,70.2581,16000.0
2014-11-19 12:00:00,83.66,83.66,83.61,83.64,10300.0,70.2581,70.2581,70.2161,70.2413,10300.0
2014-11-19 12:05:00,83.65,83.67,83.63,83.63,24900.0,70.2497,70.2665,70.2329,70.2329,24900.0
2014-11-19 12:10:00,83.63,83.65,83.61,83.64,8900.0,70.2329,70.2497,70.2161,70.2413,8900.0
2014-11-19 12:15:00,83.64,83.66,83.63,83.65,16600.0,70.2413,70.2581,70.2329,70.2497,16600.0
2014-11-19 12:20:00,83.65,83.66,83.64,83.64,16100.0,70.2497,70.2581,70.2413,70.2413,16100.0
2014-11-19 12:25:00,83.65,83.66,83.63,83.63,6600.0,70.2497,70.2581,70.2329,70.2329,6600.0
2014-11-19 12:30:00,83.63,83.66,83.62,83.65,8900.0,70.2329,70.2581,70.2245,70.2497,8900.0
2014-11-19 12:35:00,83.65,83.66,83.62,83.63,10300.0,70.2497,70.2581,70.2245,70.2329,10300.0
2014-11-19 12:40:00,83.62,83.65,83.62,83.65,5800.0,70.2245,70.2497,70.2245,70.2497,5800.0
2014-11-19 12:45:00,83.65,83.65,83.63,83.64,3900.0,70.2497,70.2497,70.2329,70.2413,3900.0
2014-11-19 12:50:00,83.65,83.65,83.63,83.65,6100.0,70.2497,70.2497,70.2329,70.2497,6100.0
2014-11-19 12:55:00,83.64,83.66,83.64,83.65,24300.0,70.2413,70.2581,70.2413,70.2497,24300.0
2014-11-19 13:00:00,83.65,83.66,83.64,83.65,17100.0,70.2497,70.2581,70.2413,70.2497,17100.0
2014-11-19 13:05:00,83.66,83.66,83.64,83.64,4700.0,70.2581,70.2581,70.2413,70.2413,4700.0
2014-11-19 13:10:00,83.65,83.66,83.64,83.64,15200.0,70.2497,70.2581,70.2413,70.2413,15200.0
2014-11-19 13:15:00,83.64,83.65,83.62,83.64,11900.0,70.2413,70.2497,70.2245,70.2413,11900.0
2014-11-19 13:20:00,83.64,83.66,83.63,83.65,20300.0,70.2413,70.2581,70.2329,70.2497,20300.0
2014-11-19 13:25:00,83.65,83.65,83.6,83.61,12700.0,70.2497,70.2497,70.2077,70.2161,12700.0
2014-11-19 13:30:00,83.6,83.62,83.59,83.61,11100.0,70.2077,70.2245,70.1993,70.2161,11100.0
2014-11-19 13:35:00,83.61,83.65,83.61,83.64,6300.0,70.2161,70.2497,70.2161,70.2413,6300.0
2014-11-19 13:40:00,83.65,83.66,83.63,83.65,25900.0,70.2497,70.2581,70.2329,70.2497,25900.0
2014-11-19 13:45:00,83.64,83.67,83.61,83.61,27500.0,70.2413,70.2665,70.2161,70.2161,27500.0
2014-11-19 13:50:00,83.61,83.64,83.6,83.64,8800.0,70.2161,70.2413,70.2077,70.2413,8800.0
2014-11-19 13:55:00,83.64,83.64,83.59,83.61,6100.0,70.2413,70.2413,70.1993,70.2161,6100.0
2014-11-19 14:00:00,83.61,83.68,83.57,83.65,75600.0,70.2161,70.2749,70.1825,70.2497,75600.0
2014-11-19 14:05:00,83.65,83.71,83.63,83.66,20600.0,70.2497,70.3001,70.2329,70.2581,20600.0
2014-11-19 14:10:00,83.66,83.72,83.65,83.67,8800.0,70.2581,70.3085,70.2497,70.2665,8800.0
2014-11-19 14:15:00,83.68,83.73,83.68,83.72,6900.0,70.2749,70.3169,70.2749,70.3085,6900.0
2014-11-19 14:20:00,83.72,83.73,83.46,83.52,17400.0,70.3085,70.3169,70.0901,70.1405,17400.0
2014-11-19 14:25:00,83.52,83.6,83.51,83.56,12100.0,70.1405,70.2077,70.1321,70.1741,12100.0
2014-11-19 14:30:00,83.56,83.61,83.52,83.53,19000.0,70.1741,70.2161,70.1405,70.1489,19000.0
2014-11-19 14:35:00,83.53,83.56,83.49,83.55,13400.0,70.1489,70.1741,70.1153,70.1657,13400.0
2014-11-19 14:40:00,83.56,83.56,83.5,83.53,7800.0,70.1741,70.1741,70.1237,70.1489,7800.0
2014-11-19 14:45:00,83.51,83.55,83.47,83.47,11000.0,70.1321,70.1657,70.0985,70.0985,11000.0
2014-11-19 14:50:00,83.47,83.55,83.46,83.54,14200.0,70.0985,70.1657,70.0901,70.1573,14200.0
2014-11-19 14:55:00,83.54,83.61,83.53,83.61,9100.0,70.1573,70.2161,70.1489,70.2161,9100.0
2014-11-19 15:00:00,83.59,83.6,83.56,83.58,5900.0,70.1993,70.2077,70.1741,70.1909,5900.0
2014-11-19 15:05:00,83.58,83.63,83.56,83.57,18200.0,70.1909,70.2329,70.1741,70.1825,18200.0
2014-11-19 15:10:00,83.57,83.64,83.54,83.55,13300.0,70.1825,70.2413,70.1573,70.1657,13300.0
2014-11-19 15:15:00,83.55,83.58,83.54,83.56,28700.0,70.1657,70.1909,70.1573,70.1741,28700.0
2014-11-19 15:20:00,83.56,83.59,83.55,83.56,47400.0,70.1741,70.1993,70.1657,70.1741,47400.0
2014-11-19 15:25:00,83.56,83.59,83.56,83.59,15100.0,70.1741,70.1993,70.1741,70.1993,15100.0
2014-11-19 15:30:00,83.59,83.61,83.59,83.6,29000.0,70.1993,70.2161,70.1993,70.2077,29000.0
2014-11-19 15:35:00,83.59,83.61,83.58,83.59,30600.0,70.1993,70.2161,70.1909,70.1993,30600.0
2014-11-19 15:40:00,83.59,83.6,83.54,83.6,28900.0,70.1993,70.2077,70.1573,70.2077,28900.0
2014-11-19 15:45:00,83.58,83.61,83.56,83.59,45100.0,70.1909,70.2161,70.1741,70.1993,45100.0
2014-11-19 15:50:00,83.6,83.7,83.59,83.7,59600.0,70.2077,70.2917,70.1993,70.2917,59600.0
2014-11-19 15:55:00,83.7,83.7,83.62,83.63,102400.0,70.2917,70.2917,70.2245,70.2329,102400.0
2014-11-20 09:30:00,83.48,83.5,83.24,83.25,50300.0,70.1069,70.1237,69.9053,69.9137,50300.0
2014-11-20 09:35:00,83.27,83.44,83.16,83.21,21900.0,69.9305,70.0733,69.8382,69.8802,21900.0
2014-11-20 09:40:00,83.24,83.34,83.23,83.29,8000.0,69.9053,69.9893,69.897,69.9473,8000.0
2014-11-20 09:45:00,83.29,83.35,83.25,83.3,12800.0,69.9473,69.9977,69.9137,69.9557,12800.0
2014-11-20 09:50:00,83.32,83.48,83.3,83.41,37700.0,69.9725,70.1069,69.9557,70.0481,37700.0
2014-11-20 09:55:00,83.41,83.47,83.4,83.4,8100.0,70.0481,70.0985,70.0397,70.0397,8100.0
2014-11-20 10:00:00,83.39,83.52,83.38,83.48,19000.0,70.0313,70.1405,70.0229,70.1069,19000.0
2014-11-20 10:05:00,83.47,83.58,83.44,83.56,49000.0,70.0985,70.1909,70.0733,70.1741,49000.0
2014-11-20 10:10:00,83.56,83.61,83.53,83.57,16200.0,70.1741,70.2161,70.1489,70.1825,16200.0
2014-11-20 10:15:00,83.6,83.68,83.58,83.59,13800.0,70.2077,70.2749,70.1909,70.1993,13800.0
2014-11-20 10:20:00,83.6,83.7,83.6,83.7,15400.0,70.2077,70.2917,70.2077,70.2917,15400.0
2014-11-20 10:25:00,83.71,83.74,83.69,83.72,8500.0,70.3001,70.3253,70.2833,70.3085,8500.0
2014-11-20 10:30:00,83.73,83.79,83.66,83.67,10500.0,70.3169,70.3672,70.2581,70.2665,10500.0
2014-11-20 10:35:00,83.68,83.84,83.68,83.84,9400.0,70.2749,70.4092,70.2749,70.4092,9400.0
2014-11-20 10:40:00,83.83,83.91,83.81,83.85,13400.0,70.4008,70.468,70.384,70.4176,13400.0
2014-11-20 10:45:00,83.85,83.88,83.8,83.81,17700.0,70.4176,70.4428,70.3756,70.384,17700.0
2014-11-20 10:50:00,83.8,83.82,83.73,83.77,11900.0,70.3756,70.3924,70.3169,70.3504,11900.0
2014-11-20 10:55:00,83.77,83.78,83.74,83.75,6500.0,70.3504,70.3588,70.3253,70.3336,6500.0
2014-11-20 11:00:00,83.75,83.8,83.75,83.75,8500.0,70.3336,70.3756,70.3336,70.3336,8500.0
2014-11-20 11:05:00,83.74,83.75,83.66,83.7,22500.0,70.3253,70.3336,70.2581,70.2917,22500.0
2014-11-20 11:10:00,83.7,83.8,83.69,83.78,25900.0,70.2917,70.3756,70.2833,70.3588,25900.0
2014-11-20 11:15:00,83.79,83.82,83.78,83.8,11100.0,70.3672,70.3924,70.3588,70.3756,11100.0
2014-11-20 11:20:00,83.8,83.81,83.77,83.78,4600.0,70.3756,70.384,70.3504,70.3588,4600.0
2014-11-20 11:25:00,83.79,83.82,83.76,83.76,11800.0,70.3672,70.3924,70.342,70.342,11800.0
2014-11-20 11:30:00,83.76,83.77,83.65,83.66,10500.0,70.342,70.3504,70.2497,70.2581,10500.0
2014-11-20 11:35:00,83.67,83.71,83.66,83.66,9600.0,70.2665,70.3001,70.2581,70.2581,9600.0
2014-11-20 11:40:00,83.65,83.65,83.62,83.63,9500.0,70.2497,70.2497,70.2245,70.2329,9500.0
2014-11-20 11:45:00,83.64,83.68,83.63,83.68,6900.0,70.2413,70.2749,70.2329,70.2749,6900.0
2014-11-20 11:50:00,83.68,83.69,83.62,83.64,9500.0,70.2749,70.2833,70.2245,70.2413,9500.0
2014-11-20 11:55:00,83.63,83.63,83.58,83.58,10800.0,70.2329,70.2329,70.1909,70.1909,10800.0
2014-11-20 12:00:00,83.59,83.59,83.55,83.56,7600.0,70.1993,70.1993,70.1657,70.1741,7600.0
2014-11-20 12:05:00,83.57,83.57,83.51,83.53,9700.0,70.1825,70.1825,70.1321,70.1489,9700.0
2014-11-20 12:10:00,83.52,83.59,83.52,83.59,5900.0,70.1405,70.1993,70.1405,70.1993,5900.0
2014-11-20 12:15:00,83.6,83.68,83.58,83.67,7700.0,70.2077,70.2749,70.1909,70.2665,7700.0
2014-11-20 12:20:00,83.65,83.65,83.62,83.65,5800.0,70.2497,70.2497,70.2245,70.2497,5800.0
2014-11-20 12:25:00,83.65,83.65,83.61,83.62,4700.0,70.2497,70.2497,70.2161,70.2245,4700.0
2014-11-20 12:30:00,83.63,83.65,83.62,83.64,5200.0,70.2329,70.2497,70.2245,70.2413,5200.0
2014-11-20 12:35:00,83.64,83.65,83.62,83.65,7900.0,70.2413,70.2497,70.2245,70.2497,7900.0
2014-11-20 12:40:00,83.65,83.65,83.57,83.59,7600.0,70.2497,70.2497,70.1825,70.1993,7600.0
2014-11-20 12:45:00,83.58,83.62,83.57,83.61,7500.0,70.1909,70.2245,70.1825,70.2161,7500.0
2014-11-20 12:50:00,83.61,83.63,83.56,83.56,8000.0,70.2161,70.2329,70.1741,70.1741,8000.0
2014-11-20 12:55:00,83.56,83.59,83.53,83.58,10700.0,70.1741,70.1993,70.1489,70.1909,10700.0
2014-11-20 13:00:00,83.59,83.62,83.57,83.61,7800.0,70.1993,70.2245,70.1825,70.2161,7800.0
2014-11-20 13:05:00,83.61,83.62,83.59,83.59,5400.0,70.2161,70.2245,70.1993,70.1993,5400.0
2014-11-20 13:10:00,83.59,83.59,83.55,83.58,6200.0,70.1993,70.1993,70.1657,70.1909,6200.0
2014-11-20 13:15:00,83.58,83.61,83.55,83.61,7700.0,70.1909,70.2161,70.1657,70.2161,7700.0
2014-11-20 13:20:00,83.61,83.61,83.55,83.56,8600.0,70.2161,70.2161,70.1657,70.1741,8600.0
2014-11-20 13:25:00,83.57,83.59,83.55,83.58,5400.0,70.1825,70.1993,70.1657,70.1909,5400.0
2014-11-20 13:30:00,83.58,83.59,83.54,83.55,10400.0,70.1909,70.1993,70.1573,70.1657,10400.0
2014-11-20 13:35:00,83.56,83.56,83.53,83.54,5500.0,70.1741,70.1741,70.1489,70.1573,5500.0
2014-11-20 13:40:00,83.54,83.54,83.52,83.53,5700.0,70.1573,70.1573,70.1405,70.1489,5700.0
2014-11-20 13:45:00,83.53,83.56,83.52,83.55,7300.0,70.1489,70.1741,70.1405,70.1657,7300.0
2014-11-20 13:50:00,83.55,83.57,83.54,83.56,9000.0,70.1657,70.1825,70.1573,70.1741,9000.0
2014-11-20 13:55:00,83.56,83.57,83.55,83.55,9400.0,70.1741,70.1825,70.1657,70.1657,9400.0
2014-11-20 14:00:00,83.56,83.57,83.54,83.54,11300.0,70.1741,70.1825,70.1573,70.1573,11300.0
2014-11-20 14:05:00,83.54,83.57,83.53,83.54,12800.0,70.1573,70.1825,70.1489,70.1573,12800.0
2014-11-20 14:10:00,83.54,83.56,83.53,83.55,11400.0,70.1573,70.1741,70.1489,70.1657,11400.0
2014-11-20 14:15:00,83.55,83.56,83.52,83.55,8800.0,70.1657,70.1741,70.1405,70.1657,8800.0
2014-11-20 14:20:00,83.55,83.56,83.54,83.54,6000.0,70.1657,70.1741,70.1573,70.1573,6000.0
2014-11-20 14:25:00,83.54,83.57,83.53,83.53,9400.0,70.1573,70.1825,70.1489,70.1489,9400.0
2014-11-20 14:30:00,83.53,83.54,83.52,83.52,7700.0,70.1489,70.1573,70.1405,70.1405,7700.0
2014-11-20 14:35:00,83.52,83.55,83.5,83.5,13500.0,70.1405,70.1657,70.1237,70.1237,13500.0
2014-11-20 14:40:00,83.5,83.51,83.48,83.48,9700.0,70.1237,70.1321,70.1069,70.1069,9700.0
2014-11-20 14:45:00,83.48,83.51,83.47,83.49,20400.0,70.1069,70.1321,70.0985,70.1153,20400.0
2014-11-20 14:50:00,83.51,83.51,83.48,83.48,15800.0,70.1321,70.1321,70.1069,70.1069,15800.0
2014-11-20 14:55:00,83.48,83.49,83.41,83.41,31800.0,70.1069,70.1153,70.0481,70.0481,31800.0
2014-11-20 15:00:00,83.41,83.41,83.37,83.39,18000.0,70.0481,70.0481,70.0145,70.0313,18000.0
2014-11-20 15:05:00,83.39,83.43,83.37,83.43,16200.0,70.0313,70.0649,70.0145,70.0649,16200.0
2014-11-20 15:10:00,83.43,83.43,83.38,83.38,11900.0,70.0649,70.0649,70.0229,70.0229,11900.0
2014-11-20 15:15:00,83.38,83.42,83.38,83.42,10500.0,70.0229,70.0565,70.0229,70.0565,10500.0
2014-11-20 15:20:00,83.41,83.41,83.39,83.39,11900.0,70.0481,70.0481,70.0313,70.0313,11900.0
2014-11-20 15:25:00,83.39,83.42,83.39,83.41,21800.0,70.0313,70.0565,70.0313,70.0481,21800.0
2014-11-20 15:30:00,83.41,83.43,83.37,83.4,41600.0,70.0481,70.0649,70.0145,70.0397,41600.0
2014-11-20 15:35:00,83.41,83.46,83.4,83.44,34600.0,70.0481,70.0901,70.0397,70.0733,34600.0
2014-11-20 15:40:00,83.44,83.48,83.44,83.45,21000.0,70.0733,70.1069,70.0733,70.0817,21000.0
2014-11-20 15:45:00,83.46,83.5,83.42,83.43,65800.0,70.0901,70.1237,70.0565,70.0649,65800.0
2014-11-20 15:50:00,83.44,83.48,83.4,83.42,69100.0,70.0733,70.1069,70.0397,70.0565,69100.0
2014-11-20 15:55:00,83.42,83.46,83.41,83.45,95800.0,70.0565,70.0901,70.0481,70.0817,95800.0
2014-11-21 09:30:00,84.32,84.37,83.85,83.85,297600.0,70.8123,70.8543,70.4176,70.4176,297600.0
2014-11-21 09:35:00,83.91,84.06,83.88,84.05,12000.0,70.468,70.594,70.4428,70.5856,12000.0
2014-11-21 09:40:00,84.04,84.08,83.97,84.0,10700.0,70.5772,70.6108,70.5184,70.5436,10700.0
2014-11-21 09:45:00,83.97,84.11,83.97,84.1,23900.0,70.5184,70.636,70.5184,70.6276,23900.0
2014-11-21 09:50:00,84.1,84.12,83.96,84.1,33000.0,70.6276,70.6444,70.51,70.6276,33000.0
2014-11-21 09:55:00,84.1,84.12,84.05,84.05,19600.0,70.6276,70.6444,70.5856,70.5856,19600.0
2014-11-21 10:00:00,84.03,84.1,83.98,84.03,16300.0,70.5688,70.6276,70.5268,70.5688,16300.0
2014-11-21 10:05:00,84.04,84.04,83.89,83.97,20100.0,70.5772,70.5772,70.4512,70.5184,20100.0
2014-11-21 10:10:00,83.98,84.1,83.97,84.07,26400.0,70.5268,70.6276,70.5184,70.6024,26400.0
2014-11-21 10:15:00,84.09,84.09,83.94,83.97,13300.0,70.6192,70.6192,70.4932,70.5184,13300.0
2014-11-21 10:20:00,83.98,84.06,83.97,84.06,10100.0,70.5268,70.594,70.5184,70.594,10100.0
2014-11-21 10:25:00,84.06,84.1,83.98,84.0,13300.0,70.594,70.6276,70.5268,70.5436,13300.0
2014-11-21 10:30:00,84.01,84.05,83.98,83.98,7500.0,70.552,70.5856,70.5268,70.5268,7500.0
2014-11-21 10:35:00,83.99,83.99,83.91,83.96,11900.0,70.5352,70.5352,70.468,70.51,11900.0
2014-11-21 10:40:00,83.95,83.95,83.87,83.89,22300.0,70.5016,70.5016,70.4344,70.4512,22300.0
2014-11-21 10:45:00,83.89,83.96,83.88,83.94,10500.0,70.4512,70.51,70.4428,70.4932,10500.0
2014-11-21 10:50:00,83.94,83.98,83.92,83.98,12600.0,70.4932,70.5268,70.4764,70.5268,12600.0
2014-11-21 10:55:00,83.97,83.98,83.93,83.94,12700.0,70.5184,70.5268,70.4848,70.4932,12700.0
2014-11-21 11:00:00,83.95,83.96,83.92,83.94,9000.0,70.5016,70.51,70.4764,70.4932,9000.0
2014-11-21 11:05:00,83.94,83.97,83.92,83.96,10400.0,70.4932,70.5184,70.4764,70.51,10400.0
2014-11-21 11:10:00,83.96,84.01,83.95,83.99,24000.0,70.51,70.552,70.5016,70.5352,24000.0
2014-11-21 11:15:00,83.99,84.07,83.99,84.02,17600.0,70.5352,70.6024,70.5352,70.5604,17600.0
2014-11-21 11:20:00,84.02,84.05,83.98,84.05,18900.0,70.5604,70.5856,70.5268,70.5856,18900.0
2014-11-21 11:25:00,84.05,84.09,84.05,84.06,11800.0,70.5856,70.6192,70.5856,70.594,11800.0
2014-11-21 11:30:00,84.06,84.13,84.05,84.13,18800.0,70.594,70.6528,70.5856,70.6528,18800.0
2014-11-21 11:35:00,84.12,84.14,84.09,84.1,30100.0,70.6444,70.6612,70.6192,70.6276,30100.0
2014-11-21 11:40:00,84.1,84.11,84.08,84.09,14800.0,70.6276,70.636,70.6108,70.6192,14800.0
2014-11-21 11:45:00,84.09,84.1,84.07,84.09,8900.0,70.6192,70.6276,70.6024,70.6192,8900.0
2014-11-21 11:50:00,84.09,84.09,84.03,84.05,11900.0,70.6192,70.6192,70.5688,70.5856,11900.0
2014-11-21 11:55:00,84.04,84.07,84.03,84.07,7100.0,70.5772,70.6024,70.5688,70.6024,7100.0
2014-11-21 12:00:00,84.07,84.14,84.07,84.14,22000.0,70.6024,70.6612,70.6024,70.6612,22000.0
2014-11-21 12:05:00,84.14,84.19,84.1,84.17,48400.0,70.6612,70.7032,70.6276,70.6864,48400.0
2014-11-21 12:10:00,84.17,84.19,84.16,84.16,6600.0,70.6864,70.7032,70.678,70.678,6600.0
2014-11-21 12:15:00,84.15,84.16,84.1,84.1,19400.0,70.6696,70.678,70.6276,70.6276,19400.0
2014-11-21 12:20:00,84.1,84.12,84.07,84.09,3800.0,70.6276,70.6444,70.6024,70.6192,3800.0
2014-11-21 12:25:00,84.08,84.11,84.07,84.07,7200.0,70.6108,70.636,70.6024,70.6024,7200.0
2014-11-21 12:30:00,84.08,84.11,84.02,84.03,21300.0,70.6108,70.636,70.5604,70.5688,21300.0
2014-11-21 12:35:00,84.03,84.09,84.02,84.08,3200.0,70.5688,70.6192,70.5604,70.6108,3200.0
2014-11-21 12:40:00,84.08,84.11,84.06,84.07,7900.0,70.6108,70.636,70.594,70.6024,7900.0
2014-11-21 12:45:00,84.08,84.09,84.08,84.08,1300.0,70.6108,70.6192,70.6108,70.6108,1300.0
2014-11-21 12:50:00,84.09,84.11,83.99,84.01,13100.0,70.6192,70.636,70.5352,70.552,13100.0
2014-11-21 12:55:00,84.0,84.02,83.98,84.0,7200.0,70.5436,70.5604,70.5268,70.5436,7200.0
2014-11-21 13:00:00,84.01,84.03,84.0,84.0,9500.0,70.552,70.5688,70.5436,70.5436,9500.0
2014-11-21 13:05:00,84.0,84.03,83.97,83.97,8100.0,70.5436,70.5688,70.5184,70.5184,8100.0
2014-11-21 13:10:00,83.97,83.97,83.94,83.95,9100.0,70.5184,70.5184,70.4932,70.5016,9100.0
2014-11-21 13:15:00,83.96,83.97,83.95,83.96,18200.0,70.51,70.5184,70.5016,70.51,18200.0
2014-11-21 13:20:00,83.96,83.98,83.96,83.98,12800.0,70.51,70.5268,70.51,70.5268,12800.0
2014-11-21 13:25:00,83.99,83.99,83.82,83.83,26300.0,70.5352,70.5352,70.3924,70.4008,26300.0
2014-11-21 13:30:00,83.82,83.88,83.8,83.81,23200.0,70.3924,70.4428,70.3756,70.384,23200.0
2014-11-21 13:35:00,83.83,83.85,83.8,83.8,15800.0,70.4008,70.4176,70.3756,70.3756,15800.0
2014-11-21 13:40:00,83.8,83.81,83.76,83.77,11200.0,70.3756,70.384,70.342,70.3504,11200.0
2014-11-21 13:45:00,83.78,83.82,83.78,83.82,7100.0,70.3588,70.3924,70.3588,70.3924,7100.0
2014-11-21 13:50:00,83.81,83.86,83.79,83.86,20600.0,70.384,70.426,70.3672,70.426,20600.0
2014-11-21 13:55:00,83.88,83.93,83.88,83.88,8700.0,70.4428,70.4848,70.4428,70.4428,8700.0
2014-11-21 14:00:00,83.89,83.92,83.88,83.92,6000.0,70.4512,70.4764,70.4428,70.4764,6000.0
2014-11-21 14:05:00,83.91,83.92,83.9,83.92,8300.0,70.468,70.4764,70.4596,70.4764,8300.0
2014-11-21 14:10:00,83.93,83.94,83.88,83.89,8200.0,70.4848,70.4932,70.4428,70.4512,8200.0
2014-11-21 14:15:00,83.89,83.91,83.89,83.9,3600.0,70.4512,70.468,70.4512,70.4596,3600.0
2014-11-21 14:20:00,83.9,83.91,83.83,83.83,12400.0,70.4596,70.468,70.4008,70.4008,12400.0
2014-11-21 14:25:00,83.84,83.84,83.8,83.82,13500.0,70.4092,70.4092,70.3756,70.3924,13500.0
2014-11-21 14:30:00,83.81,83.81,83.73,83.74,41100.0,70.384,70.384,70.3169,70.3253,41100.0
2014-11-21 14:35:00,83.74,83.78,83.71,83.71,15300.0,70.3253,70.3588,70.3001,70.3001,15300.0
2014-11-21 14:40:00,83.72,83.79,83.71,83.75,34100.0,70.3085,70.3672,70.3001,70.3336,34100.0
2014-11-21 14:45:00,83.74,83.77,83.73,83.74,11000.0,70.3253,70.3504,70.3169,70.3253,11000.0
2014-11-21 14:50:00,83.76,83.82,83.76,83.78,23900.0,70.342,70.3924,70.342,70.3588,23900.0
2014-11-21 14:55:00,83.78,83.78,83.74,83.78,13300.0,70.3588,70.3588,70.3253,70.3588,13300.0
2014-11-21 15:00:00,83.78,83.88,83.78,83.87,8100.0,70.3588,70.4428,70.3588,70.4344,8100.0
2014-11-21 15:05:00,83.87,83.89,83.85,83.86,16300.0,70.4344,70.4512,70.4176,70.426,16300.0
2014-11-21 15:10:00,83.85,83.93,83.85,83.9,15200.0,70.4176,70.4848,70.4176,70.4596,15200.0
2014-11-21 15:15:00,83.91,83.94,83.89,83.9,15500.0,70.468,70.4932,70.4512,70.4596,15500.0
2014-11-21 15:20:00,83.9,83.92,83.88,83.89,12900.0,70.4596,70.4764,70.4428,70.4512,12900.0
2014-11-21 15:25:00,83.89,83.97,83.89,83.97,14800.0,70.4512,70.5184,70.4512,70.5184,14800.0
2014-11-21 15:30:00,83.98,84.07,83.95,84.05,37800.0,70.5268,70.6024,70.5016,70.5856,37800.0
2014-11-21 15:35:00,84.05,84.08,84.02,84.05,27200.0,70.5856,70.6108,70.5604,70.5856,27200.0
2014-11-21 15:40:00,84.05,84.08,84.03,84.08,27800.0,70.5856,70.6108,70.5688,70.6108,27800.0
2014-11-21 15:45:00,84.09,84.11,84.07,84.09,67900.0,70.6192,70.636,70.6024,70.6192,67900.0
2014-11-21 15:50:00,84.1,84.11,84.03,84.04,64100.0,70.6276,70.636,70.5688,70.5772,64100.0
2014-11-21 15:55:00,84.04,84.08,84.03,84.08,94100.0,70.5772,70.6108,70.5688,70.6108,94100.0
2014-11-24 09:30:00,83.99,84.4,83.99,84.4,45900.0,70.5352,70.8795,70.5352,70.8795,45900.0
2014-11-24 09:35:00,84.43,84.5,84.4,84.42,14000.0,70.9047,70.9635,70.8795,70.8963,14000.0
2014-11-24 09:40:00,84.43,84.49,84.4,84.44,10300.0,70.9047,70.9551,70.8795,70.9131,10300.0
2014-11-24 09:45:00,84.45,84.46,84.21,84.25,40100.0,70.9215,70.9299,70.72,70.7536,40100.0
2014-11-24 09:50:00,84.23,84.28,84.18,84.23,4900.0,70.7368,70.7787,70.6948,70.7368,4900.0
2014-11-24 09:55:00,84.24,84.29,84.2,84.29,9000.0,70.7452,70.7871,70.7116,70.7871,9000.0
2014-11-24 10:00:00,84.29,84.4,84.29,84.4,20900.0,70.7871,70.8795,70.7871,70.8795,20900.0
2014-11-24 10:05:00,84.4,84.42,84.38,84.4,20800.0,70.8795,70.8963,70.8627,70.8795,20800.0
2014-11-24 10:10:00,84.41,84.5,84.4,84.5,17400.0,70.8879,70.9635,70.8795,70.9635,17400.0
2014-11-24 10:15:00,84.49,84.58,84.47,84.56,21900.0,70.9551,71.0307,70.9383,71.0139,21900.0
2014-11-24 10:20:00,84.57,84.65,84.56,84.63,20700.0,71.0223,71.0895,71.0139,71.0727,20700.0
2014-11-24 10:25:00,84.63,84.73,84.62,84.73,34800.0,71.0727,71.1567,71.0643,71.1567,34800.0
2014-11-24 10:30:00,84.73,84.75,84.68,84.72,15900.0,71.1567,71.1735,71.1147,71.1483,15900.0
2014-11-24 10:35:00,84.71,84.74,84.7,84.73,18900.0,71.1399,71.1651,71.1315,71.1567,18900.0
2014-11-24 10:40:00,84.73,84.83,84.72,84.81,46700.0,71.1567,71.2406,71.1483,71.2238,46700.0
2014-11-24 10:45:00,84.8,84.81,84.65,84.7,24700.0,71.2154,71.2238,71.0895,71.1315,24700.0
2014-11-24 10:50:00,84.7,84.74,84.69,84.73,14300.0,71.1315,71.1651,71.1231,71.1567,14300.0
2014-11-24 10:55:00,84.72,84.75,84.69,84.75,7500.0,71.1483,71.1735,71.1231,71.1735,7500.0
2014-11-24 11:00:00,84.75,84.75,84.7,84.71,8500.0,71.1735,71.1735,71.1315,71.1399,8500.0
2014-11-24 11:05:00,84.71,84.74,84.7,84.71,22200.0,71.1399,71.1651,71.1315,71.1399,22200.0
2014-11-24 11:10:00,84.72,84.72,84.58,84.6,10400.0,71.1483,71.1483,71.0307,71.0475,10400.0
2014-11-24 11:15:00,84.6,84.6,84.54,84.56,10100.0,71.0475,71.0475,70.9971,71.0139,10100.0
2014-11-24 11:20:00,84.56,84.6,84.56,84.58,3700.0,71.0139,71.0475,71.0139,71.0307,3700.0
2014-11-24 11:25:00,84.59,84.65,84.59,84.64,5000.0,71.0391,71.0895,71.0391,71.0811,5000.0
2014-11-24 11:30:00,84.64,84.65,84.56,84.56,9100.0,71.0811,71.0895,71.0139,71.0139,9100.0
2014-11-24 11:35:00,84.56,84.61,84.53,84.6,9000.0,71.0139,71.0559,70.9887,71.0475,9000.0
2014-11-24 11:40:00,84.61,84.7,84.6,84.67,11300.0,71.0559,71.1315,71.0475,71.1063,11300.0
2014-11-24 11:45:00,84.69,84.69,84.65,84.67,13500.0,71.1231,71.1231,71.0895,71.1063,13500.0
2014-11-24 11:50:00,84.66,84.66,84.63,84.64,7700.0,71.0979,71.0979,71.0727,71.0811,7700.0
2014-11-24 11:55:00,84.64,84.64,84.6,84.61,10100.0,71.0811,71.0811,71.0475,71.0559,10100.0
2014-11-24 12:00:00,84.61,84.64,84.59,84.62,10800.0,71.0559,71.0811,71.0391,71.0643,10800.0
2014-11-24 12:05:00,84.63,84.76,84.62,84.69,26800.0,71.0727,71.1819,71.0643,71.1231,26800.0
2014-11-24 12:10:00,84.69,84.69,84.62,84.63,7500.0,71.1231,71.1231,71.0643,71.0727,7500.0
2014-11-24 12:15:00,84.63,84.64,84.59,84.62,7700.0,71.0727,71.0811,71.0391,71.0643,7700.0
2014-11-24 12:20:00,84.61,84.71,84.61,84.71,9400.0,71.0559,71.1399,71.0559,71.1399,9400.0
2014-11-24 12:25:00,84.72,84.76,84.72,84.75,8600.0,71.1483,71.1819,71.1483,71.1735,8600.0
2014-11-24 12:30:00,84.75,84.76,84.73,84.75,13800.0,71.1735,71.1819,71.1567,71.1735,13800.0
2014-11-24 12:35:00,84.74,84.76,84.71,84.71,15300.0,71.1651,71.1819,71.1399,71.1399,15300.0
2014-11-24 12:40:00,84.71,84.72,84.68,84.68,7900.0,71.1399,71.1483,71.1147,71.1147,7900.0
2014-11-24 12:45:00,84.69,84.69,84.63,84.63,5000.0,71.1231,71.1231,71.0727,71.0727,5000.0
2014-11-24 12:50:00,84.63,84.63,84.58,84.6,13800.0,71.0727,71.0727,71.0307,71.0475,13800.0
2014-11-24 12:55:00,84.61,84.61,84.54,84.58,11400.0,71.0559,71.0559,70.9971,71.0307,11400.0
2014-11-24 13:00:00,84.58,84.59,84.56,84.56,7000.0,71.0307,71.0391,71.0139,71.0139,7000.0
2014-11-24 13:05:00,84.56,84.59,84.56,84.58,5300.0,71.0139,71.0391,71.0139,71.0307,5300.0
2014-11-24 13:10:00,84.59,84.63,84.58,84.63,19700.0,71.0391,71.0727,71.0307,71.0727,19700.0
2014-11-24 13:15:00,84.63,84.71,84.62,84.71,16500.0,71.0727,71.1399,71.0643,71.1399,16500.0
2014-11-24 13:20:00,84.72,84.72,84.69,84.71,17400.0,71.1483,71.1483,71.1231,71.1399,17400.0
2014-11-24 13:25:00,84.71,84.72,84.69,84.72,8000.0,71.1399,71.1483,71.1231,71.1483,8000.0
2014-11-24 13:30:00,84.72,84.73,84.69,84.7,4500.0,71.1483,71.1567,71.1231,71.1315,4500.0
2014-11-24 13:35:00,84.7,84.74,84.69,84.74,3900.0,71.1315,71.1651,71.1231,71.1651,3900.0
2014-11-24 13:40:00,84.74,84.76,84.73,84.74,23200.0,71.1651,71.1819,71.1567,71.1651,23200.0
2014-11-24 13:45:00,84.75,84.79,84.74,84.77,12300.0,71.1735,71.207,71.1651,71.1902,12300.0
2014-11-24 13:50:00,84.77,84.8,84.75,84.8,12400.0,71.1902,71.2154,71.1735,71.2154,12400.0
2014-11-24 13:55:00,84.8,84.81,84.79,84.81,11600.0,71.2154,71.2238,71.207,71.2238,11600.0
2014-11-24 14:00:00,84.81,84.9,84.81,84.9,29700.0,71.2238,71.2994,71.2238,71.2994,29700.0
2014-11-24 14:05:00,84.9,84.95,84.89,84.92,25100.0,71.2994,71.3414,71.291,71.3162,25100.0
2014-11-24 14:10:00,84.93,84.93,84.89,84.9,17800.0,71.3246,71.3246,71.291,71.2994,17800.0
2014-11-24 14:15:00,84.9,84.94,84.89,84.93,27500.0,71.2994,71.333,71.291,71.3246,27500.0
2014-11-24 14:20:00,84.94,84.96,84.91,84.96,17400.0,71.333,71.3498,71.3078,71.3498,17400.0
2014-11-24 14:25:00,84.96,84.97,84.95,84.97,16100.0,71.3498,71.3582,71.3414,71.3582,16100.0
2014-11-24 14:30:00,84.96,84.97,84.92,84.93,22600.0,71.3498,71.3582,71.3162,71.3246,22600.0
2014-11-24 14:35:00,84.93,84.97,84.92,84.97,13700.0,71.3246,71.3582,71.3162,71.3582,13700.0
2014-11-24 14:40:00,84.98,84.99,84.97,84.98,19100.0,71.3666,71.375,71.3582,71.3666,19100.0
2014-11-24 14:45:00,84.97,85.0,84.97,84.98,17900.0,71.3582,71.3834,71.3582,71.3666,17900.0
2014-11-24 14:50:00,84.98,84.99,84.95,84.95,21500.0,71.3666,71.375,71.3414,71.3414,21500.0
2014-11-24 14:55:00,84.95,84.97,84.93,84.96,14300.0,71.3414,71.3582,71.3246,71.3498,14300.0
2014-11-24 15:00:00,84.96,85.0,84.96,84.97,39000.0,71.3498,71.3834,71.3498,71.3582,39000.0
2014-11-24 15:05:00,84.96,84.96,84.91,84.94,20100.0,71.3498,71.3498,71.3078,71.333,20100.0
2014-11-24 15:10:00,84.95,84.96,84.92,84.92,25000.0,71.3414,71.3498,71.3162,71.3162,25000.0
2014-11-24 15:15:00,84.93,84.94,84.89,84.89,18500.0,71.3246,71.333,71.291,71.291,18500.0
2014-11-24 15:20:00,84.89,84.91,84.89,84.89,12200.0,71.291,71.3078,71.291,71.291,12200.0
2014-11-24 15:25:00,84.9,84.92,84.89,84.91,21300.0,71.2994,71.3162,71.291,71.3078,21300.0
2014-11-24 15:30:00,84.92,84.96,84.91,84.93,30400.0,71.3162,71.3498,71.3078,71.3246,30400.0
2014-11-24 15:35:00,84.94,84.96,84.93,84.95,28300.0,71.333,71.3498,71.3246,71.3414,28300.0
2014-11-24 15:40:00,84.96,84.96,84.94,84.95,25400.0,71.3498,71.3498,71.333,71.3414,25400.0
2014-11-24 15:45:00,84.95,84.98,84.94,84.97,56300.0,71.3414,71.3666,71.333,71.3582,56300.0
2014-11-24 15:50:00,84.98,85.0,84.96,84.99,65000.0,71.3666,71.3834,71.3498,71.375,65000.0
2014-11-24 15:55:00,84.99,84.99,84.92,84.95,148900.0,71.375,71.375,71.3162,71.3414,148900.0
2014-11-25 09:30:00,84.8,85.2,84.8,85.14,161000.0,71.2154,71.5514,71.2154,71.501,161000.0
2014-11-25 09:35:00,85.18,85.38,85.15,85.21,21500.0,71.5346,71.7025,71.5094,71.5598,21500.0
2014-11-25 09:40:00,85.19,85.21,85.08,85.2,19700.0,71.543,71.5598,71.4506,71.5514,19700.0
2014-11-25 09:45:00,85.2,85.28,84.78,84.81,81900.0,71.5514,71.6186,71.1986,71.2238,81900.0
2014-11-25 09:50:00,84.83,84.98,84.83,84.94,19500.0,71.2406,71.3666,71.2406,71.333,19500.0
2014-11-25 09:55:00,84.98,85.06,84.97,85.05,14100.0,71.3666,71.4338,71.3582,71.4254,14100.0
2014-11-25 10:00:00,85.01,85.02,84.93,84.96,15900.0,71.3918,71.4002,71.3246,71.3498,15900.0
2014-11-25 10:05:00,84.96,85.05,84.92,85.02,19700.0,71.3498,71.4254,71.3162,71.4002,19700.0
2014-11-25 10:10:00,85.02,85.05,84.98,85.02,12200.0,71.4002,71.4254,71.3666,71.4002,12200.0
2014-11-25 10:15:00,85.02,85.02,84.91,84.92,21500.0,71.4002,71.4002,71.3078,71.3162,21500.0
2014-11-25 10:20:00,84.9,84.94,84.83,84.94,24400.0,71.2994,71.333,71.2406,71.333,24400.0
2014-11-25 10:25:00,84.94,84.98,84.92,84.95,5700.0,71.333,71.3666,71.3162,71.3414,5700.0
2014-11-25 10:30:00,84.96,84.99,84.92,84.97,10000.0,71.3498,71.375,71.3162,71.3582,10000.0
2014-11-25 10:35:00,84.97,85.06,84.95,85.0,9200.0,71.3582,71.4338,71.3414,71.3834,9200.0
2014-11-25 10:40:00,85.02,85.07,84.98,85.03,9900.0,71.4002,71.4422,71.3666,71.4086,9900.0
2014-11-25 10:45:00,85.04,85.13,85.04,85.11,10800.0,71.417,71.4926,71.417,71.4758,10800.0
2014-11-25 10:50:00,85.09,85.15,85.07,85.09,9700.0,71.459,71.5094,71.4422,71.459,9700.0
2014-11-25 10:55:00,85.09,85.15,85.09,85.12,11900.0,71.459,71.5094,71.459,71.4842,11900.0
2014-11-25 11:00:00,85.12,85.19,85.12,85.18,10300.0,71.4842,71.543,71.4842,71.5346,10300.0
2014-11-25 11:05:00,85.16,85.17,84.99,85.02,15400.0,71.5178,71.5262,71.375,71.4002,15400.0
2014-11-25 11:10:00,85.02,85.11,85.0,85.1,15400.0,71.4002,71.4758,71.3834,71.4674,15400.0
2014-11-25 11:15:00,85.09,85.09,84.99,85.03,15800.0,71.459,71.459,71.375,71.4086,15800.0
2014-11-25 11:20:00,85.03,85.07,85.02,85.03,5000.0,71.4086,71.4422,71.4002,71.4086,5000.0
2014-11-25 11:25:00,85.03,85.1,85.03,85.07,6400.0,71.4086,71.4674,71.4086,71.4422,6400.0
2014-11-25 11:30:00,85.04,85.11,85.0,85.08,9900.0,71.417,71.4758,71.3834,71.4506,9900.0
2014-11-25 11:35:00,85.07,85.17,85.07,85.17,7900.0,71.4422,71.5262,71.4422,71.5262,7900.0
2014-11-25 11:40:00,85.18,85.19,85.13,85.15,11400.0,71.5346,71.543,71.4926,71.5094,11400.0
2014-11-25 11:45:00,85.13,85.22,85.13,85.21,9700.0,71.4926,71.5682,71.4926,71.5598,9700.0
2014-11-25 11:50:00,85.22,85.22,85.21,85.21,5800.0,71.5682,71.5682,71.5598,71.5598,5800.0
2014-11-25 11:55:00,85.2,85.21,85.16,85.16,5800.0,71.5514,71.5598,71.5178,71.5178,5800.0
2014-11-25 12:00:00,85.17,85.25,85.17,85.25,13900.0,71.5262,71.5934,71.5262,71.5934,13900.0
2014-11-25 12:05:00,85.25,85.25,85.22,85.24,15500.0,71.5934,71.5934,71.5682,71.585,15500.0
2014-11-25 12:10:00,85.23,85.29,85.23,85.29,8200.0,71.5766,71.6269,71.5766,71.6269,8200.0
2014-11-25 12:15:00,85.28,85.29,85.24,85.24,6400.0,71.6186,71.6269,71.585,71.585,6400.0
2014-11-25 12:20:00,85.24,85.26,85.21,85.21,22700.0,71.585,71.6018,71.5598,71.5598,22700.0
2014-11-25 12:25:00,85.2,85.27,85.2,85.27,20200.0,71.5514,71.6102,71.5514,71.6102,20200.0
2014-11-25 12:30:00,85.26,85.28,85.25,85.26,4800.0,71.6018,71.6186,71.5934,71.6018,4800.0
2014-11-25 12:35:00,85.26,85.29,85.25,85.28,10400.0,71.6018,71.6269,71.5934,71.6186,10400.0
2014-11-25 12:40:00,85.29,85.34,85.26,85.33,9300.0,71.6269,71.6689,71.6018,71.6605,9300.0
2014-11-25 12:45:00,85.34,85.35,85.3,85.34,8000.0,71.6689,71.6773,71.6353,71.6689,8000.0
2014-11-25 12:50:00,85.34,85.34,85.31,85.31,10700.0,71.6689,71.6689,71.6437,71.6437,10700.0
2014-11-25 12:55:00,85.31,85.32,85.28,85.29,12500.0,71.6437,71.6521,71.6186,71.6269,12500.0
2014-11-25 13:00:00,85.3,85.31,85.27,85.29,8300.0,71.6353,71.6437,71.6102,71.6269,8300.0
2014-11-25 13:05:00,85.28,85.29,85.26,85.28,5700.0,71.6186,71.6269,71.6018,71.6186,5700.0
2014-11-25 13:10:00,85.28,85.29,85.26,85.26,3100.0,71.6186,71.6269,71.6018,71.6018,3100.0
2014-11-25 13:15:00,85.25,85.26,85.12,85.12,32900.0,71.5934,71.6018,71.4842,71.4842,32900.0
2014-11-25 13:20:00,85.12,85.28,85.11,85.22,32500.0,71.4842,71.6186,71.4758,71.5682,32500.0
2014-11-25 13:25:00,85.23,85.25,85.21,85.21,6700.0,71.5766,71.5934,71.5598,71.5598,6700.0
2014-11-25 13:30:00,85.2,85.22,85.18,85.2,14500.0,71.5514,71.5682,71.5346,71.5514,14500.0
2014-11-25 13:35:00,85.19,85.22,85.16,85.16,12600.0,71.543,71.5682,71.5178,71.5178,12600.0
2014-11-25 13:40:00,85.17,85.26,85.16,85.26,10300.0,71.5262,71.6018,71.5178,71.6018,10300.0
2014-11-25 13:45:00,85.26,85.3,85.25,85.29,23500.0,71.6018,71.6353,71.5934,71.6269,23500.0
2014-11-25 13:50:00,85.29,85.3,85.28,85.3,13400.0,71.6269,71.6353,71.6186,71.6353,13400.0
2014-11-25 13:55:00,85.3,85.3,85.28,85.29,15600.0,71.6353,71.6353,71.6186,71.6269,15600.0
2014-11-25 14:00:00,85.29,85.33,85.29,85.33,8400.0,71.6269,71.6605,71.6269,71.6605,8400.0
2014-11-25 14:05:00,85.33,85.35,85.27,85.29,26700.0,71.6605,71.6773,71.6102,71.6269,26700.0
2014-11-25 14:10:00,85.3,85.3,85.26,85.28,12800.0,71.6353,71.6353,71.6018,71.6186,12800.0
2014-11-25 14:15:00,85.27,85.28,85.17,85.18,14900.0,71.6102,71.6186,71.5262,71.5346,14900.0
2014-11-25 14:20:00,85.18,85.24,85.18,85.21,7800.0,71.5346,71.585,71.5346,71.5598,7800.0
2014-11-25 14:25:00,85.21,85.21,85.18,85.18,9000.0,71.5598,71.5598,71.5346,71.5346,9000.0
2014-11-25 14:30:00,85.18,85.18,85.14,85.14,8500.0,71.5346,71.5346,71.501,71.501,8500.0
2014-11-25 14:35:00,85.15,85.2,85.14,85.2,15300.0,71.5094,71.5514,71.501,71.5514,15300.0
2014-11-25 14:40:00,85.2,85.23,85.19,85.22,20000.0,71.5514,71.5766,71.543,71.5682,20000.0
2014-11-25 14:45:00,85.22,85.23,85.19,85.19,17200.0,71.5682,71.5766,71.543,71.543,17200.0
2014-11-25 14:50:00,85.18,85.19,85.1,85.1,16200.0,71.5346,71.543,71.4674,71.4674,16200.0
2014-11-25 14:55:00,85.1,85.11,85.02,85.07,17400.0,71.4674,71.4758,71.4002,71.4422,17400.0
2014-11-25 15:00:00,85.06,85.15,85.06,85.11,13200.0,71.4338,71.5094,71.4338,71.4758,13200.0
2014-11-25 15:05:00,85.12,85.17,85.11,85.13,18300.0,71.4842,71.5262,71.4758,71.4926,18300.0
2014-11-25 15:10:00,85.13,85.15,85.09,85.11,19500.0,71.4926,71.5094,71.459,71.4758,19500.0
2014-11-25 15:15:00,85.11,85.17,85.1,85.17,15500.0,71.4758,71.5262,71.4674,71.5262,15500.0
2014-11-25 15:20:00,85.17,85.18,85.15,85.16,22200.0,71.5262,71.5346,71.5094,71.5178,22200.0
2014-11-25 15:25:00,85.17,85.2,85.15,85.17,37400.0,71.5262,71.5514,71.5094,71.5262,37400.0
2014-11-25 15:30:00,85.16,85.18,85.14,85.14,20900.0,71.5178,71.5346,71.501,71.501,20900.0
2014-11-25 15:35:00,85.14,85.16,85.1,85.11,26300.0,71.501,71.5178,71.4674,71.4758,26300.0
2014-11-25 15:40:00,85.11,85.12,85.03,85.03,30800.0,71.4758,71.4842,71.4086,71.4086,30800.0
2014-11-25 15:45:00,85.03,85.12,85.01,85.1,72800.0,71.4086,71.4842,71.3918,71.4674,72800.0
2014-11-25 15:50:00,85.1,85.2,85.08,85.19,151100.0,71.4674,71.5514,71.4506,71.543,151100.0
2014-11-25 15:55:00,85.19,85.35,85.19,85.3,438700.0,71.543,71.6773,71.543,71.6353,438700.0
2014-11-26 09:30:00,85.28,85.29,84.88,84.94,73400.0,71.6186,71.6269,71.2826,71.333,73400.0
2014-11-26 09:35:00,84.92,84.94,84.84,84.85,27600.0,71.3162,71.333,71.249,71.2574,27600.0
2014-11-26 09:40:00,84.86,84.93,84.81,84.83,19100.0,71.2658,71.3246,71.2238,71.2406,19100.0
2014-11-26 09:45:00,84.83,85.05,84.81,85.05,64000.0,71.2406,71.4254,71.2238,71.4254,64000.0
2014-11-26 09:50:00,85.06,85.28,85.05,85.16,55600.0,71.4338,71.6186,71.4254,71.5178,55600.0
2014-11-26 09:55:00,85.18,85.18,85.02,85.02,14100.0,71.5346,71.5346,71.4002,71.4002,14100.0
2014-11-26 10:00:00,85.04,85.1,85.0,85.01,25000.0,71.417,71.4674,71.3834,71.3918,25000.0
2014-11-26 10:05:00,85.01,85.03,84.97,85.0,32200.0,71.3918,71.4086,71.3582,71.3834,32200.0
2014-11-26 10:10:00,85.0,85.0,84.94,84.98,13000.0,71.3834,71.3834,71.333,71.3666,13000.0
2014-11-26 10:15:00,84.98,84.99,84.94,84.94,13800.0,71.3666,71.375,71.333,71.333,13800.0
2014-11-26 10:20:00,84.94,85.0,84.93,84.98,17400.0,71.333,71.3834,71.3246,71.3666,17400.0
2014-11-26 10:25:00,84.98,84.98,84.93,84.93,11400.0,71.3666,71.3666,71.3246,71.3246,11400.0
2014-11-26 10:30:00,84.93,84.95,84.89,84.94,42800.0,71.3246,71.3414,71.291,71.333,42800.0
2014-11-26 10:35:00,84.94,85.09,84.94,85.06,15800.0,71.333,71.459,71.333,71.4338,15800.0
2014-11-26 10:40:00,85.05,85.1,85.05,85.09,14700.0,71.4254,71.4674,71.4254,71.459,14700.0
2014-11-26 10:45:00,85.09,85.09,85.05,85.05,5400.0,71.459,71.459,71.4254,71.4254,5400.0
2014-11-26 10:50:00,85.05,85.05,85.03,85.05,10700.0,71.4254,71.4254,71.4086,71.4254,10700.0
2014-11-26 10:55:00,85.05,85.07,85.03,85.05,8300.0,71.4254,71.4422,71.4086,71.4254,8300.0
2014-11-26 11:00:00,85.06,85.1,85.05,85.08,19200.0,71.4338,71.4674,71.4254,71.4506,19200.0
2014-11-26 11:05:00,85.08,85.09,85.04,85.08,29500.0,71.4506,71.459,71.417,71.4506,29500.0
2014-11-26 11:10:00,85.07,85.1,85.06,85.06,15300.0,71.4422,71.4674,71.4338,71.4338,15300.0
2014-11-26 11:15:00,85.05,85.06,85.03,85.05,12100.0,71.4254,71.4338,71.4086,71.4254,12100.0
2014-11-26 11:20:00,85.04,85.05,85.0,85.01,9400.0,71.417,71.4254,71.3834,71.3918,9400.0
2014-11-26 11:25:00,85.01,85.09,85.01,85.09,7900.0,71.3918,71.459,71.3918,71.459,7900.0
2014-11-26 11:30:00,85.09,85.09,85.05,85.09,12300.0,71.459,71.459,71.4254,71.459,12300.0
2014-11-26 11:35:00,85.08,85.09,85.07,85.09,13100.0,71.4506,71.459,71.4422,71.459,13100.0
2014-11-26 11:40:00,85.08,85.1,85.06,85.06,15100.0,71.4506,71.4674,71.4338,71.4338,15100.0
2014-11-26 11:45:00,85.06,85.07,85.05,85.07,8600.0,71.4338,71.4422,71.4254,71.4422,8600.0
2014-11-26 11:50:00,85.07,85.07,85.05,85.05,4100.0,71.4422,71.4422,71.4254,71.4254,4100.0
2014-11-26 11:55:00,85.05,85.06,85.03,85.05,11200.0,71.4254,71.4338,71.4086,71.4254,11200.0
2014-11-26 12:00:00,85.04,85.06,85.03,85.05,12100.0,71.417,71.4338,71.4086,71.4254,12100.0
2014-11-26 12:05:00,85.06,85.1,85.05,85.09,17100.0,71.4338,71.4674,71.4254,71.459,17100.0
2014-11-26 12:10:00,85.08,85.1,85.08,85.09,12100.0,71.4506,71.4674,71.4506,71.459,12100.0
2014-11-26 12:15:00,85.08,85.09,85.07,85.08,7300.0,71.4506,71.459,71.4422,71.4506,7300.0
2014-11-26 12:20:00,85.09,85.09,85.08,85.09,9100.0,71.459,71.459,71.4506,71.459,9100.0
2014-11-26 12:25:00,85.09,85.1,85.08,85.09,9200.0,71.459,71.4674,71.4506,71.459,9200.0
2014-11-26 12:30:00,85.08,85.1,85.08,85.09,9100.0,71.4506,71.4674,71.4506,71.459,9100.0
2014-11-26 12:35:00,85.09,85.09,85.08,85.08,4000.0,71.459,71.459,71.4506,71.4506,4000.0
2014-11-26 12:40:00,85.09,85.09,85.08,85.09,2400.0,71.459,71.459,71.4506,71.459,2400.0
2014-11-26 12:45:00,85.09,85.09,85.08,85.09,6100.0,71.459,71.459,71.4506,71.459,6100.0
2014-11-26 12:50:00,85.09,85.12,85.08,85.12,10900.0,71.459,71.4842,71.4506,71.4842,10900.0
2014-11-26 12:55:00,85.12,85.14,85.11,85.14,8500.0,71.4842,71.501,71.4758,71.501,8500.0
2014-11-26 13:00:00,85.14,85.23,85.13,85.23,15000.0,71.501,71.5766,71.4926,71.5766,15000.0
2014-11-26 13:05:00,85.23,85.24,85.22,85.22,13800.0,71.5766,71.585,71.5682,71.5682,13800.0
2014-11-26 13:10:00,85.22,85.23,85.2,85.21,8400.0,71.5682,71.5766,71.5514,71.5598,8400.0
2014-11-26 13:15:00,85.2,85.24,85.19,85.21,21000.0,71.5514,71.585,71.543,71.5598,21000.0
2014-11-26 13:20:00,85.21,85.24,85.21,85.22,14500.0,71.5598,71.585,71.5598,71.5682,14500.0
2014-11-26 13:25:00,85.21,85.22,85.19,85.19,6600.0,71.5598,71.5682,71.543,71.543,6600.0
2014-11-26 13:30:00,85.19,85.19,85.13,85.13,7700.0,71.543,71.543,71.4926,71.4926,7700.0
2014-11-26 13:35:00,85.13,85.18,85.13,85.18,27700.0,71.4926,71.5346,71.4926,71.5346,27700.0
2014-11-26 13:40:00,85.18,85.22,85.17,85.22,14800.0,71.5346,71.5682,71.5262,71.5682,14800.0
2014-11-26 13:45:00,85.21,85.23,85.2,85.23,9600.0,71.5598,71.5766,71.5514,71.5766,9600.0
2014-11-26 13:50:00,85.23,85.24,85.21,85.22,13800.0,71.5766,71.585,71.5598,71.5682,13800.0
2014-11-26 13:55:00,85.22,85.23,85.21,85.22,13100.0,71.5682,71.5766,71.5598,71.5682,13100.0
2014-11-26 14:00:00,85.21,85.24,85.2,85.23,13800.0,71.5598,71.585,71.5514,71.5766,13800.0
2014-11-26 14:05:00,85.23,85.23,85.21,85.21,11900.0,71.5766,71.5766,71.5598,71.5598,11900.0
2014-11-26 14:10:00,85.21,85.24,85.2,85.24,17200.0,71.5598,71.585,71.5514,71.585,17200.0
2014-11-26 14:15:00,85.22,85.23,85.22,85.22,4600.0,71.5682,71.5766,71.5682,71.5682,4600.0
2014-11-26 14:20:00,85.22,85.23,85.21,85.23,15500.0,71.5682,71.5766,71.5598,71.5766,15500.0
2014-11-26 14:25:00,85.23,85.23,85.21,85.21,11900.0,71.5766,71.5766,71.5598,71.5598,11900.0
2014-11-26 14:30:00,85.22,85.22,85.19,85.2,12500.0,71.5682,71.5682,71.543,71.5514,12500.0
2014-11-26 14:35:00,85.22,85.22,85.17,85.17,10500.0,71.5682,71.5682,71.5262,71.5262,10500.0
2014-11-26 14:40:00,85.17,85.19,85.15,85.16,10600.0,71.5262,71.543,71.5094,71.5178,10600.0
2014-11-26 14:45:00,85.17,85.17,85.12,85.15,12200.0,71.5262,71.5262,71.4842,71.5094,12200.0
2014-11-26 14:50:00,85.14,85.16,85.13,85.15,11500.0,71.501,71.5178,71.4926,71.5094,11500.0
2014-11-26 14:55:00,85.14,85.15,85.11,85.11,9100.0,71.501,71.5094,71.4758,71.4758,9100.0
2014-11-26 15:00:00,85.11,85.11,85.09,85.1,18600.0,71.4758,71.4758,71.459,71.4674,18600.0
2014-11-26 15:05:00,85.1,85.11,85.08,85.08,9600.0,71.4674,71.4758,71.4506,71.4506,9600.0
2014-11-26 15:10:00,85.08,85.11,85.07,85.09,17400.0,71.4506,71.4758,71.4422,71.459,17400.0
2014-11-26 15:15:00,85.08,85.1,85.07,85.09,19800.0,71.4506,71.4674,71.4422,71.459,19800.0
2014-11-26 15:20:00,85.09,85.13,85.08,85.13,18200.0,71.459,71.4926,71.4506,71.4926,18200.0
2014-11-26 15:25:00,85.13,85.13,85.11,85.11,12700.0,71.4926,71.4926,71.4758,71.4758,12700.0
2014-11-26 15:30:00,85.11,85.13,85.08,85.08,28300.0,71.4758,71.4926,71.4506,71.4506,28300.0
2014-11-26 15:35:00,85.09,85.1,85.07,85.09,19500.0,71.459,71.4674,71.4422,71.459,19500.0
2014-11-26 15:40:00,85.09,85.17,85.09,85.16,26300.0,71.459,71.5262,71.459,71.5178,26300.0
2014-11-26 15:45:00,85.16,85.16,85.13,85.13,54000.0,71.5178,71.5178,71.4926,71.4926,54000.0
2014-11-26 15:50:00,85.14,85.19,85.12,85.19,58800.0,71.501,71.543,71.4842,71.543,58800.0
2014-11-26 15:55:00,85.18,85.18,85.14,85.15,170900.0,71.5346,71.5346,71.501,71.5094,170900.0
2014-11-28 09:30:00,85.29,85.5,85.19,85.5,77100.0,71.6269,71.8033,71.543,71.8033,77100.0
2014-11-28 09:35:00,85.5,85.58,85.36,85.48,38300.0,71.8033,71.8705,71.6857,71.7865,38300.0
2014-11-28 09:40:00,85.51,85.51,85.37,85.43,8000.0,71.8117,71.8117,71.6941,71.7445,8000.0
2014-11-28 09:45:00,85.37,85.41,85.31,85.36,10500.0,71.6941,71.7277,71.6437,71.6857,10500.0
2014-11-28 09:50:00,85.35,85.44,85.31,85.43,13500.0,71.6773,71.7529,71.6437,71.7445,13500.0
2014-11-28 09:55:00,85.42,85.55,85.39,85.54,9200.0,71.7361,71.8453,71.7109,71.8369,9200.0
2014-11-28 10:00:00,85.53,85.68,85.47,85.66,22800.0,71.8285,71.9545,71.7781,71.9377,22800.0
2014-11-28 10:05:00,85.66,85.85,85.64,85.85,16800.0,71.9377,72.0972,71.9209,72.0972,16800.0
2014-11-28 10:10:00,85.84,85.85,85.76,85.79,23000.0,72.0888,72.0972,72.0217,72.0469,23000.0
2014-11-28 10:15:00,85.79,85.98,85.77,85.94,34600.0,72.0469,72.2064,72.0301,72.1728,34600.0
2014-11-28 10:20:00,85.94,85.97,85.92,85.96,11000.0,72.1728,72.198,72.156,72.1896,11000.0
2014-11-28 10:25:00,85.96,86.25,85.92,86.19,110000.0,72.1896,72.4332,72.156,72.3828,110000.0
2014-11-28 10:30:00,86.19,86.19,85.97,86.04,16000.0,72.3828,72.3828,72.198,72.2568,16000.0
2014-11-28 10:35:00,86.04,86.11,86.0,86.09,9500.0,72.2568,72.3156,72.2232,72.2988,9500.0
2014-11-28 10:40:00,86.09,86.2,86.07,86.2,12300.0,72.2988,72.3912,72.282,72.3912,12300.0
2014-11-28 10:45:00,86.21,86.31,86.2,86.27,20200.0,72.3996,72.4835,72.3912,72.45,20200.0
2014-11-28 10:50:00,86.27,86.27,86.13,86.14,14200.0,72.45,72.45,72.3324,72.3408,14200.0
2014-11-28 10:55:00,86.13,86.15,86.08,86.13,9900.0,72.3324,72.3492,72.2904,72.3324,9900.0
2014-11-28 11:00:00,86.12,86.24,86.06,86.22,12400.0,72.324,72.4248,72.2736,72.408,12400.0
2014-11-28 11:05:00,86.22,86.26,86.19,86.22,14300.0,72.408,72.4416,72.3828,72.408,14300.0
2014-11-28 11:10:00,86.22,86.39,86.21,86.25,19300.0,72.408,72.5507,72.3996,72.4332,19300.0
2014-11-28 11:15:00,86.24,86.25,86.22,86.22,10900.0,72.4248,72.4332,72.408,72.408,10900.0
2014-11-28 11:20:00,86.22,86.28,86.2,86.24,15700.0,72.408,72.4584,72.3912,72.4248,15700.0
2014-11-28 11:25:00,86.25,86.27,86.22,86.23,14300.0,72.4332,72.45,72.408,72.4164,14300.0
2014-11-28 11:30:00,86.23,86.35,86.23,86.35,30700.0,72.4164,72.5171,72.4164,72.5171,30700.0
2014-11-28 11:35:00,86.35,86.38,86.31,86.35,16700.0,72.5171,72.5423,72.4835,72.5171,16700.0
2014-11-28 11:40:00,86.35,86.37,86.31,86.31,16000.0,72.5171,72.5339,72.4835,72.4835,16000.0
2014-11-28 11:45:00,86.3,86.39,86.3,86.31,31200.0,72.4752,72.5507,72.4752,72.4835,31200.0
2014-11-28 11:50:00,86.3,86.37,86.3,86.36,20600.0,72.4752,72.5339,72.4752,72.5255,20600.0
2014-11-28 11:55:00,86.37,86.37,86.35,86.36,12800.0,72.5339,72.5339,72.5171,72.5255,12800.0
2014-11-28 12:00:00,86.36,86.42,86.36,86.37,36300.0,72.5255,72.5759,72.5255,72.5339,36300.0
2014-11-28 12:05:00,86.36,86.37,86.35,86.35,13400.0,72.5255,72.5339,72.5171,72.5171,13400.0
2014-11-28 12:10:00,86.36,86.4,86.35,86.37,22900.0,72.5255,72.5591,72.5171,72.5339,22900.0
2014-11-28 12:15:00,86.37,86.4,86.36,86.38,24500.0,72.5339,72.5591,72.5255,72.5423,24500.0
2014-11-28 12:20:00,86.4,86.42,86.38,86.4,25600.0,72.5591,72.5759,72.5423,72.5591,25600.0
2014-11-28 12:25:00,86.4,86.44,86.39,86.44,29600.0,72.5591,72.5927,72.5507,72.5927,29600.0
2014-11-28 12:30:00,86.43,86.49,86.42,86.47,43300.0,72.5843,72.6347,72.5759,72.6179,43300.0
2014-11-28 12:35:00,86.48,86.48,86.4,86.44,45900.0,72.6263,72.6263,72.5591,72.5927,45900.0
2014-11-28 12:40:00,86.44,86.46,86.37,86.44,45000.0,72.5927,72.6095,72.5339,72.5927,45000.0
2014-11-28 12:45:00,86.43,86.44,86.31,86.32,45800.0,72.5843,72.5927,72.4835,72.4919,45800.0
2014-11-28 12:50:00,86.31,86.34,86.26,86.29,61200.0,72.4835,72.5087,72.4416,72.4668,61200.0
2014-11-28 12:55:00,86.29,86.39,86.26,86.34,90200.0,72.4668,72.5507,72.4416,72.5087,90200.0
2014-12-01 09:30:00,85.88,86.29,85.61,86.25,115100.0,72.1224,72.4668,71.8957,72.4332,115100.0
2014-12-01 09:35:00,86.22,86.3,85.93,85.98,78900.0,72.408,72.4752,72.1644,72.2064,78900.0
2014-12-01 09:40:00,86.0,86.23,85.98,86.2,48100.0,72.2232,72.4164,72.2064,72.3912,48100.0
2014-12-01 09:45:00,86.19,86.23,86.1,86.12,26900.0,72.3828,72.4164,72.3072,72.324,26900.0
2014-12-01 09:50:00,86.11,86.4,86.08,86.38,42300.0,72.3156,72.5591,72.2904,72.5423,42300.0
2014-12-01 09:55:00,86.38,86.45,86.35,86.45,23000.0,72.5423,72.6011,72.5171,72.6011,23000.0
2014-12-01 10:00:00,86.45,86.55,86.43,86.44,50400.0,72.6011,72.6851,72.5843,72.5927,50400.0
2014-12-01 10:05:00,86.44,86.55,86.36,86.55,47500.0,72.5927,72.6851,72.5255,72.6851,47500.0
2014-12-01 10:10:00,86.54,86.82,86.52,86.8,33900.0,72.6767,72.9118,72.6599,72.8951,33900.0
2014-12-01 10:15:00,86.79,86.88,86.71,86.8,32400.0,72.8867,72.9622,72.8195,72.8951,32400.0
2014-12-01 10:20:00,86.81,86.85,86.76,86.83,25200.0,72.9035,72.937,72.8615,72.9202,25200.0
2014-12-01 10:25:00,86.82,86.93,86.82,86.93,27100.0,72.9118,73.0042,72.9118,73.0042,27100.0
2014-12-01 10:30:00,86.93,86.98,86.88,86.88,33200.0,73.0042,73.0462,72.9622,72.9622,33200.0
2014-12-01 10:35:00,86.88,86.88,86.72,86.76,25300.0,72.9622,72.9622,72.8279,72.8615,25300.0
2014-12-01 10:40:00,86.75,86.75,86.61,86.71,26200.0,72.8531,72.8531,72.7355,72.8195,26200.0
2014-12-01 10:45:00,86.69,86.73,86.67,86.7,19700.0,72.8027,72.8363,72.7859,72.8111,19700.0
2014-12-01 10:50:00,86.71,86.73,86.65,86.66,14900.0,72.8195,72.8363,72.7691,72.7775,14900.0
2014-12-01 10:55:00,86.64,86.65,86.58,86.64,21800.0,72.7607,72.7691,72.7103,72.7607,21800.0
2014-12-01 11:00:00,86.63,86.73,86.62,86.68,34200.0,72.7523,72.8363,72.7439,72.7943,34200.0
2014-12-01 11:05:00,86.68,86.74,86.67,86.72,17900.0,72.7943,72.8447,72.7859,72.8279,17900.0
2014-12-01 11:10:00,86.72,86.83,86.71,86.83,21200.0,72.8279,72.9202,72.8195,72.9202,21200.0
2014-12-01 11:15:00,86.83,86.87,86.79,86.86,23100.0,72.9202,72.9538,72.8867,72.9454,23100.0
2014-12-01 11:20:00,86.87,87.0,86.86,86.99,43800.0,72.9538,73.063,72.9454,73.0546,43800.0
2014-12-01 11:25:00,86.99,87.06,86.97,87.06,51100.0,73.0546,73.1134,73.0378,73.1134,51100.0
2014-12-01 11:30:00,87.07,87.08,86.95,86.97,35500.0,73.1218,73.1302,73.021,73.0378,35500.0
2014-12-01 11:35:00,86.97,86.98,86.8,86.8,10900.0,73.0378,73.0462,72.8951,72.8951,10900.0
2014-12-01 11:40:00,86.78,86.88,86.78,86.87,13700.0,72.8783,72.9622,72.8783,72.9538,13700.0
2014-12-01 11:45:00,86.88,86.91,86.83,86.83,14000.0,72.9622,72.9874,72.9202,72.9202,14000.0
2014-12-01 11:50:00,86.81,86.86,86.78,86.85,19800.0,72.9035,72.9454,72.8783,72.937,19800.0
2014-12-01 11:55:00,86.83,86.83,86.68,86.69,11700.0,72.9202,72.9202,72.7943,72.8027,11700.0
2014-12-01 12:00:00,86.68,86.72,86.64,86.68,13600.0,72.7943,72.8279,72.7607,72.7943,13600.0
2014-12-01 12:05:00,86.69,86.76,86.69,86.75,14000.0,72.8027,72.8615,72.8027,72.8531,14000.0
2014-12-01 12:10:00,86.75,86.86,86.75,86.86,10700.0,72.8531,72.9454,72.8531,72.9454,10700.0
2014-12-01 12:15:00,86.87,86.89,86.8,86.8,11900.0,72.9538,72.9706,72.8951,72.8951,11900.0
2014-12-01 12:20:00,86.82,86.93,86.8,86.93,13300.0,72.9118,73.0042,72.8951,73.0042,13300.0
2014-12-01 12:25:00,86.93,86.94,86.9,86.92,12400.0,73.0042,73.0126,72.979,72.9958,12400.0
2014-12-01 12:30:00,86.92,86.94,86.89,86.93,19700.0,72.9958,73.0126,72.9706,73.0042,19700.0
2014-12-01 12:35:00,86.92,86.94,86.9,86.92,19600.0,72.9958,73.0126,72.979,72.9958,19600.0
2014-12-01 12:40:00,86.89,86.9,86.77,86.78,11500.0,72.9706,72.979,72.8699,72.8783,11500.0
2014-12-01 12:45:00,86.78,86.78,86.7,86.71,5700.0,72.8783,72.8783,72.8111,72.8195,5700.0
2014-12-01 12:50:00,86.7,86.72,86.67,86.72,7600.0,72.8111,72.8279,72.7859,72.8279,7600.0
2014-12-01 12:55:00,86.73,86.83,86.73,86.8,8000.0,72.8363,72.9202,72.8363,72.8951,8000.0
2014-12-01 13:00:00,86.81,86.84,86.81,86.84,10900.0,72.9035,72.9286,72.9035,72.9286,10900.0
2014-12-01 13:05:00,86.83,86.88,86.83,86.85,8500.0,72.9202,72.9622,72.9202,72.937,8500.0
2014-12-01 13:10:00,86.86,86.89,86.79,86.81,10600.0,72.9454,72.9706,72.8867,72.9035,10600.0
2014-12-01 13:15:00,86.83,86.84,86.74,86.74,10400.0,72.9202,72.9286,72.8447,72.8447,10400.0
2014-12-01 13:20:00,86.75,86.82,86.73,86.8,13800.0,72.8531,72.9118,72.8363,72.8951,13800.0
2014-12-01 13:25:00,86.81,86.81,86.75,86.76,9500.0,72.9035,72.9035,72.8531,72.8615,9500.0
2014-12-01 13:30:00,86.77,86.84,86.77,86.81,12800.0,72.8699,72.9286,72.8699,72.9035,12800.0
2014-12-01 13:35:00,86.8,86.83,86.79,86.81,9200.0,72.8951,72.9202,72.8867,72.9035,9200.0
2014-12-01 13:40:00,86.82,86.85,86.79,86.82,21400.0,72.9118,72.937,72.8867,72.9118,21400.0
2014-12-01 13:45:00,86.83,86.86,86.8,86.84,10700.0,72.9202,72.9454,72.8951,72.9286,10700.0
2014-12-01 13:50:00,86.84,86.84,86.73,86.76,15500.0,72.9286,72.9286,72.8363,72.8615,15500.0
2014-12-01 13:55:00,86.74,86.81,86.74,86.81,11200.0,72.8447,72.9035,72.8447,72.9035,11200.0
2014-12-01 14:00:00,86.81,86.81,86.74,86.76,7500.0,72.9035,72.9035,72.8447,72.8615,7500.0
2014-12-01 14:05:00,86.76,86.76,86.68,86.68,7800.0,72.8615,72.8615,72.7943,72.7943,7800.0
2014-12-01 14:10:00,86.68,86.68,86.55,86.56,27900.0,72.7943,72.7943,72.6851,72.6935,27900.0
2014-12-01 14:15:00,86.56,86.57,86.48,86.52,15600.0,72.6935,72.7019,72.6263,72.6599,15600.0
2014-12-01 14:20:00,86.5,86.51,86.45,86.45,5800.0,72.6431,72.6515,72.6011,72.6011,5800.0
2014-12-01 14:25:00,86.45,86.46,86.36,86.37,29200.0,72.6011,72.6095,72.5255,72.5339,29200.0
2014-12-01 14:30:00,86.38,86.38,86.28,86.29,50600.0,72.5423,72.5423,72.4584,72.4668,50600.0
2014-12-01 14:35:00,86.29,86.33,86.26,86.33,40900.0,72.4668,72.5003,72.4416,72.5003,40900.0
2014-12-01 14:40:00,86.33,86.33,86.23,86.27,40500.0,72.5003,72.5003,72.4164,72.45,40500.0
2014-12-01 14:45:00,86.26,86.27,86.22,86.25,18300.0,72.4416,72.45,72.408,72.4332,18300.0
2014-12-01 14:50:00,86.26,86.28,86.21,86.25,16000.0,72.4416,72.4584,72.3996,72.4332,16000.0
2014-12-01 14:55:00,86.24,86.25,86.11,86.11,25400.0,72.4248,72.4332,72.3156,72.3156,25400.0
2014-12-01 15:00:00,86.11,86.25,86.11,86.24,16100.0,72.3156,72.4332,72.3156,72.4248,16100.0
2014-12-01 15:05:00,86.23,86.25,86.17,86.17,17800.0,72.4164,72.4332,72.366,72.366,17800.0
2014-12-01 15:10:00,86.17,86.19,86.14,86.15,27600.0,72.366,72.3828,72.3408,72.3492,27600.0
2014-12-01 15:15:00,86.15,86.23,86.14,86.19,31900.0,72.3492,72.4164,72.3408,72.3828,31900.0
2014-12-01 15:20:00,86.18,86.23,86.12,86.23,31800.0,72.3744,72.4164,72.324,72.4164,31800.0
2014-12-01 15:25:00,86.22,86.24,86.17,86.17,18000.0,72.408,72.4248,72.366,72.366,18000.0
2014-12-01 15:30:00,86.18,86.2,86.14,86.2,27600.0,72.3744,72.3912,72.3408,72.3912,27600.0
2014-12-01 15:35:00,86.19,86.2,86.1,86.13,34600.0,72.3828,72.3912,72.3072,72.3324,34600.0
2014-12-01 15:40:00,86.14,86.16,86.1,86.1,38700.0,72.3408,72.3576,72.3072,72.3072,38700.0
2014-12-01 15:45:00,86.1,86.17,86.1,86.14,62800.0,72.3072,72.366,72.3072,72.3408,62800.0
2014-12-01 15:50:00,86.13,86.14,86.07,86.13,67700.0,72.3324,72.3408,72.282,72.3324,67700.0
2014-12-01 15:55:00,86.13,86.13,85.99,86.01,126500.0,72.3324,72.3324,72.2148,72.2316,126500.0
2014-12-02 09:30:00,85.85,85.94,85.61,85.81,87900.0,72.0972,72.1728,71.8957,72.0636,87900.0
2014-12-02 09:35:00,85.81,86.19,85.78,85.8,49300.0,72.0636,72.3828,72.0385,72.0552,49300.0
2014-12-02 09:40:00,85.81,85.83,85.67,85.71,53800.0,72.0636,72.0804,71.9461,71.9797,53800.0
2014-12-02 09:45:00,85.7,85.7,85.46,85.5,36100.0,71.9713,71.9713,71.7697,71.8033,36100.0
2014-12-02 09:50:00,85.5,85.66,85.43,85.66,21200.0,71.8033,71.9377,71.7445,71.9377,21200.0
2014-12-02 09:55:00,85.66,85.67,85.53,85.53,33800.0,71.9377,71.9461,71.8285,71.8285,33800.0
2014-12-02 10:00:00,85.56,85.59,85.42,85.53,46600.0,71.8537,71.8789,71.7361,71.8285,46600.0
2014-12-02 10:05:00,85.53,85.57,85.51,85.54,27200.0,71.8285,71.8621,71.8117,71.8369,27200.0
2014-12-02 10:10:00,85.53,85.53,85.47,85.48,38100.0,71.8285,71.8285,71.7781,71.7865,38100.0
2014-12-02 10:15:00,85.48,85.49,85.43,85.47,33500.0,71.7865,71.7949,71.7445,71.7781,33500.0
2014-12-02 10:20:00,85.46,85.49,85.38,85.38,21500.0,71.7697,71.7949,71.7025,71.7025,21500.0
2014-12-02 10:25:00,85.38,85.45,85.38,85.41,27800.0,71.7025,71.7613,71.7025,71.7277,27800.0
2014-12-02 10:30:00,85.41,85.47,85.37,85.45,49500.0,71.7277,71.7781,71.6941,71.7613,49500.0
2014-12-02 10:35:00,85.45,85.46,85.41,85.42,28000.0,71.7613,71.7697,71.7277,71.7361,28000.0
2014-12-02 10:40:00,85.42,85.43,85.4,85.41,20400.0,71.7361,71.7445,71.7193,71.7277,20400.0
2014-12-02 10:45:00,85.41,85.42,85.4,85.4,27600.0,71.7277,71.7361,71.7193,71.7193,27600.0
2014-12-02 10:50:00,85.4,85.41,85.31,85.32,31800.0,71.7193,71.7277,71.6437,71.6521,31800.0
2014-12-02 10:55:00,85.31,85.34,85.26,85.33,27800.0,71.6437,71.6689,71.6018,71.6605,27800.0
2014-12-02 11:00:00,85.33,85.42,85.33,85.41,22300.0,71.6605,71.7361,71.6605,71.7277,22300.0
2014-12-02 11:05:00,85.4,85.4,85.33,85.34,18900.0,71.7193,71.7193,71.6605,71.6689,18900.0
2014-12-02 11:10:00,85.34,85.42,85.34,85.4,24500.0,71.6689,71.7361,71.6689,71.7193,24500.0
2014-12-02 11:15:00,85.41,85.43,85.38,85.39,18400.0,71.7277,71.7445,71.7025,71.7109,18400.0
2014-12-02 11:20:00,85.39,85.39,85.34,85.39,15500.0,71.7109,71.7109,71.6689,71.7109,15500.0
2014-12-02 11:25:00,85.38,85.4,85.27,85.28,18000.0,71.7025,71.7193,71.6102,71.6186,18000.0
2014-12-02 11:30:00,85.27,85.31,85.26,85.28,35700.0,71.6102,71.6437,71.6018,71.6186,35700.0
2014-12-02 11:35:00,85.29,85.31,85.25,85.28,30000.0,71.6269,71.6437,71.5934,71.6186,30000.0
2014-12-02 11:40:00,85.28,85.34,85.28,85.3,34500.0,71.6186,71.6689,71.6186,71.6353,34500.0
2014-12-02 11:45:00,85.3,85.3,85.26,85.3,16800.0,71.6353,71.6353,71.6018,71.6353,16800.0
2014-12-02 11:50:00,85.31,85.32,85.27,85.3,19500.0,71.6437,71.6521,71.6102,71.6353,19500.0
2014-12-02 11:55:00,85.3,85.45,85.3,85.43,41400.0,71.6353,71.7613,71.6353,71.7445,41400.0
2014-12-02 12:00:00,85.44,85.54,85.42,85.42,26200.0,71.7529,71.8369,71.7361,71.7361,26200.0
2014-12-02 12:05:00,85.43,85.44,85.37,85.39,10400.0,71.7445,71.7529,71.6941,71.7109,10400.0
2014-12-02 12:10:00,85.4,85.41,85.37,85.39,11100.0,71.7193,71.7277,71.6941,71.7109,11100.0
2014-12-02 12:15:00,85.39,85.4,85.32,85.33,16800.0,71.7109,71.7193,71.6521,71.6605,16800.0
2014-12-02 12:20:00,85.32,85.34,85.29,85.33,15300.0,71.6521,71.6689,71.6269,71.6605,15300.0
2014-12-02 12:25:00,85.33,85.41,85.33,85.4,16300.0,71.6605,71.7277,71.6605,71.7193,16300.0
2014-12-02 12:30:00,85.4,85.41,85.31,85.31,12800.0,71.7193,71.7277,71.6437,71.6437,12800.0
2014-12-02 12:35:00,85.31,85.37,85.3,85.36,11900.0,71.6437,71.6941,71.6353,71.6857,11900.0
2014-12-02 12:40:00,85.36,85.41,85.36,85.38,12100.0,71.6857,71.7277,71.6857,71.7025,12100.0
2014-12-02 12:45:00,85.39,85.41,85.35,85.38,32300.0,71.7109,71.7277,71.6773,71.7025,32300.0
2014-12-02 12:50:00,85.39,85.41,85.32,85.33,29400.0,71.7109,71.7277,71.6521,71.6605,29400.0
2014-12-02 12:55:00,85.32,85.34,85.32,85.34,16200.0,71.6521,71.6689,71.6521,71.6689,16200.0
2014-12-02 13:00:00,85.34,85.51,85.34,85.51,14700.0,71.6689,71.8117,71.6689,71.8117,14700.0
2014-12-02 13:05:00,85.51,85.56,85.5,85.51,22900.0,71.8117,71.8537,71.8033,71.8117,22900.0
2014-12-02 13:10:00,85.52,85.58,85.49,85.49,28700.0,71.8201,71.8705,71.7949,71.7949,28700.0
2014-12-02 13:15:00,85.5,85.61,85.47,85.6,22800.0,71.8033,71.8957,71.7781,71.8873,22800.0
2014-12-02 13:20:00,85.6,85.69,85.6,85.68,11700.0,71.8873,71.9629,71.8873,71.9545,11700.0
2014-12-02 13:25:00,85.67,85.82,85.67,85.79,37800.0,71.9461,72.072,71.9461,72.0469,37800.0
2014-12-02 13:30:00,85.8,85.81,85.77,85.78,24400.0,72.0552,72.0636,72.0301,72.0385,24400.0
2014-12-02 13:35:00,85.78,85.91,85.78,85.91,34200.0,72.0385,72.1476,72.0385,72.1476,34200.0
2014-12-02 13:40:00,85.91,85.94,85.9,85.94,15700.0,72.1476,72.1728,72.1392,72.1728,15700.0
2014-12-02 13:45:00,85.93,86.0,85.93,85.98,17100.0,72.1644,72.2232,72.1644,72.2064,17100.0
2014-12-02 13:50:00,85.98,86.0,85.97,86.0,12600.0,72.2064,72.2232,72.198,72.2232,12600.0
2014-12-02 13:55:00,86.0,86.0,85.98,85.99,16000.0,72.2232,72.2232,72.2064,72.2148,16000.0
2014-12-02 14:00:00,86.0,86.04,85.99,86.04,22400.0,72.2232,72.2568,72.2148,72.2568,22400.0
2014-12-02 14:05:00,86.04,86.07,85.97,86.0,28200.0,72.2568,72.282,72.198,72.2232,28200.0
2014-12-02 14:10:00,86.01,86.03,85.98,85.99,12100.0,72.2316,72.2484,72.2064,72.2148,12100.0
2014-12-02 14:15:00,86.0,86.03,85.99,86.01,9800.0,72.2232,72.2484,72.2148,72.2316,9800.0
2014-12-02 14:20:00,86.01,86.08,86.0,86.06,14300.0,72.2316,72.2904,72.2232,72.2736,14300.0
2014-12-02 14:25:00,86.06,86.06,86.0,86.05,13200.0,72.2736,72.2736,72.2232,72.2652,13200.0
2014-12-02 14:30:00,86.05,86.06,85.97,86.0,17800.0,72.2652,72.2736,72.198,72.2232,17800.0
2014-12-02 14:35:00,86.01,86.01,85.97,85.98,18100.0,72.2316,72.2316,72.198,72.2064,18100.0
2014-12-02 14:40:00,85.99,86.07,85.98,86.07,19700.0,72.2148,72.282,72.2064,72.282,19700.0
2014-12-02 14:45:00,86.08,86.2,86.08,86.2,23900.0,72.2904,72.3912,72.2904,72.3912,23900.0
2014-12-02 14:50:00,86.21,86.21,86.14,86.17,17200.0,72.3996,72.3996,72.3408,72.366,17200.0
2014-12-02 14:55:00,86.17,86.17,86.11,86.17,36400.0,72.366,72.366,72.3156,72.366,36400.0
2014-12-02 15:00:00,86.17,86.22,86.17,86.22,11200.0,72.366,72.408,72.366,72.408,11200.0
2014-12-02 15:05:00,86.21,86.21,86.16,86.18,21800.0,72.3996,72.3996,72.3576,72.3744,21800.0
2014-12-02 15:10:00,86.17,86.19,86.12,86.13,21200.0,72.366,72.3828,72.324,72.3324,21200.0
2014-12-02 15:15:00,86.14,86.16,86.07,86.08,24300.0,72.3408,72.3576,72.282,72.2904,24300.0
2014-12-02 15:20:00,86.08,86.08,85.92,85.97,36000.0,72.2904,72.2904,72.156,72.198,36000.0
2014-12-02 15:25:00,85.97,85.97,85.93,85.96,35000.0,72.198,72.198,72.1644,72.1896,35000.0
2014-12-02 15:30:00,85.96,86.0,85.95,85.99,26300.0,72.1896,72.2232,72.1812,72.2148,26300.0
2014-12-02 15:35:00,86.0,86.01,85.95,86.0,19800.0,72.2232,72.2316,72.1812,72.2232,19800.0
2014-12-02 15:40:00,86.0,86.04,85.99,86.04,33000.0,72.2232,72.2568,72.2148,72.2568,33000.0
2014-12-02 15:45:00,86.03,86.04,85.96,86.01,68400.0,72.2484,72.2568,72.1896,72.2316,68400.0
2014-12-02 15:50:00,86.01,86.01,85.96,85.98,43600.0,72.2316,72.2316,72.1896,72.2064,43600.0
2014-12-02 15:55:00,85.97,86.0,85.96,85.99,82900.0,72.198,72.2232,72.1896,72.2148,82900.0
2014-12-03 09:30:00,86.4,86.44,86.17,86.24,79300.0,72.5591,72.5927,72.366,72.4248,79300.0
2014-12-03 09:35:00,86.25,86.26,85.89,85.97,24200.0,72.4332,72.4416,72.1308,72.198,24200.0
2014-12-03 09:40:00,85.97,86.04,85.89,85.91,21500.0,72.198,72.2568,72.1308,72.1476,21500.0
2014-12-03 09:45:00,85.9,85.91,85.78,85.84,25500.0,72.1392,72.1476,72.0385,72.0888,25500.0
2014-12-03 09:50:00,85.84,85.94,85.84,85.92,22900.0,72.0888,72.1728,72.0888,72.156,22900.0
2014-12-03 09:55:00,85.91,85.92,85.83,85.91,14000.0,72.1476,72.156,72.0804,72.1476,14000.0
2014-12-03 10:00:00,85.93,86.09,85.86,86.08,40800.0,72.1644,72.2988,72.1056,72.2904,40800.0
2014-12-03 10:05:00,86.08,86.08,85.97,85.99,24600.0,72.2904,72.2904,72.198,72.2148,24600.0
2014-12-03 10:10:00,85.96,86.1,85.89,86.07,59100.0,72.1896,72.3072,72.1308,72.282,59100.0
2014-12-03 10:15:00,86.09,86.21,86.0,86.2,43000.0,72.2988,72.3996,72.2232,72.3912,43000.0
2014-12-03 10:20:00,86.18,86.18,86.0,86.18,21000.0,72.3744,72.3744,72.2232,72.3744,21000.0
2014-12-03 10:25:00,86.18,86.25,86.15,86.17,17700.0,72.3744,72.4332,72.3492,72.366,17700.0
2014-12-03 10:30:00,86.16,86.29,86.16,86.29,7700.0,72.3576,72.4668,72.3576,72.4668,7700.0
2014-12-03 10:35:00,86.3,86.33,86.28,86.31,9500.0,72.4752,72.5003,72.4584,72.4835,9500.0
2014-12-03 10:40:00,86.31,86.31,86.24,86.28,8500.0,72.4835,72.4835,72.4248,72.4584,8500.0
2014-12-03 10:45:00,86.28,86.35,86.27,86.27,13800.0,72.4584,72.5171,72.45,72.45,13800.0
2014-12-03 10:50:00,86.29,86.3,86.2,86.2,14600.0,72.4668,72.4752,72.3912,72.3912,14600.0
2014-12-03 10:55:00,86.2,86.21,86.14,86.15,11600.0,72.3912,72.3996,72.3408,72.3492,11600.0
2014-12-03 11:00:00,86.14,86.19,86.13,86.16,10500.0,72.3408,72.3828,72.3324,72.3576,10500.0
2014-12-03 11:05:00,86.16,86.18,86.14,86.15,9400.0,72.3576,72.3744,72.3408,72.3492,9400.0
2014-12-03 11:10:00,86.15,86.16,86.03,86.03,18400.0,72.3492,72.3576,72.2484,72.2484,18400.0
2014-12-03 11:15:00,86.01,86.06,86.01,86.06,7400.0,72.2316,72.2736,72.2316,72.2736,7400.0
2014-12-03 11:20:00,86.07,86.1,86.04,86.09,15300.0,72.282,72.3072,72.2568,72.2988,15300.0
2014-12-03 11:25:00,86.09,86.1,86.06,86.07,16400.0,72.2988,72.3072,72.2736,72.282,16400.0
2014-12-03 11:30:00,86.07,86.14,86.07,86.11,18100.0,72.282,72.3408,72.282,72.3156,18100.0
2014-12-03 11:35:00,86.09,86.1,86.05,86.05,26600.0,72.2988,72.3072,72.2652,72.2652,26600.0
2014-12-03 11:40:00,86.06,86.11,86.05,86.1,14000.0,72.2736,72.3156,72.2652,72.3072,14000.0
2014-12-03 11:45:00,86.1,86.16,86.1,86.16,10700.0,72.3072,72.3576,72.3072,72.3576,10700.0
2014-12-03 11:50:00,86.17,86.23,86.14,86.2,19800.0,72.366,72.4164,72.3408,72.3912,19800.0
2014-12-03 11:55:00,86.22,86.29,86.21,86.27,7100.0,72.408,72.4668,72.3996,72.45,7100.0
2014-12-03 12:00:00,86.27,86.3,86.27,86.28,5700.0,72.45,72.4752,72.45,72.4584,5700.0
2014-12-03 12:05:00,86.28,86.3,86.28,86.29,4200.0,72.4584,72.4752,72.4584,72.4668,4200.0
2014-12-03 12:10:00,86.28,86.33,86.27,86.33,7000.0,72.4584,72.5003,72.45,72.5003,7000.0
2014-12-03 12:15:00,86.33,86.42,86.33,86.41,26400.0,72.5003,72.5759,72.5003,72.5675,26400.0
2014-12-03 12:20:00,86.42,86.44,86.41,86.41,9300.0,72.5759,72.5927,72.5675,72.5675,9300.0
2014-12-03 12:25:00,86.43,86.43,86.35,86.37,8800.0,72.5843,72.5843,72.5171,72.5339,8800.0
2014-12-03 12:30:00,86.34,86.35,86.26,86.26,5500.0,72.5087,72.5171,72.4416,72.4416,5500.0
2014-12-03 12:35:00,86.27,86.29,86.2,86.2,9900.0,72.45,72.4668,72.3912,72.3912,9900.0
2014-12-03 12:40:00,86.22,86.29,86.19,86.29,10200.0,72.408,72.4668,72.3828,72.4668,10200.0
2014-12-03 12:45:00,86.29,86.32,86.28,86.32,7500.0,72.4668,72.4919,72.4584,72.4919,7500.0
2014-12-03 12:50:00,86.32,86.36,86.31,86.35,5800.0,72.4919,72.5255,72.4835,72.5171,5800.0
2014-12-03 12:55:00,86.35,86.36,86.31,86.32,6300.0,72.5171,72.5255,72.4835,72.4919,6300.0
2014-12-03 13:00:00,86.32,86.34,86.31,86.34,6800.0,72.4919,72.5087,72.4835,72.5087,6800.0
2014-12-03 13:05:00,86.35,86.38,86.34,86.37,7600.0,72.5171,72.5423,72.5087,72.5339,7600.0
2014-12-03 13:10:00,86.37,86.38,86.36,86.37,5400.0,72.5339,72.5423,72.5255,72.5339,5400.0
2014-12-03 13:15:00,86.36,86.36,86.34,86.36,7200.0,72.5255,72.5255,72.5087,72.5255,7200.0
2014-12-03 13:20:00,86.35,86.37,86.35,86.35,3000.0,72.5171,72.5339,72.5171,72.5171,3000.0
2014-12-03 13:25:00,86.36,86.36,86.33,86.35,6800.0,72.5255,72.5255,72.5003,72.5171,6800.0
2014-12-03 13:30:00,86.35,86.36,86.34,86.35,19000.0,72.5171,72.5255,72.5087,72.5171,19000.0
2014-12-03 13:35:00,86.35,86.37,86.32,86.35,9200.0,72.5171,72.5339,72.4919,72.5171,9200.0
2014-12-03 13:40:00,86.36,86.36,86.32,86.33,8200.0,72.5255,72.5255,72.4919,72.5003,8200.0
2014-12-03 13:45:00,86.33,86.35,86.27,86.35,8500.0,72.5003,72.5171,72.45,72.5171,8500.0
2014-12-03 13:50:00,86.34,86.35,86.29,86.29,7700.0,72.5087,72.5171,72.4668,72.4668,7700.0
2014-12-03 13:55:00,86.3,86.37,86.27,86.32,20400.0,72.4752,72.5339,72.45,72.4919,20400.0
2014-12-03 14:00:00,86.33,86.37,86.3,86.36,14200.0,72.5003,72.5339,72.4752,72.5255,14200.0
2014-12-03 14:05:00,86.36,86.4,86.35,86.4,16900.0,72.5255,72.5591,72.5171,72.5591,16900.0
2014-12-03 14:10:00,86.39,86.44,86.39,86.42,10200.0,72.5507,72.5927,72.5507,72.5759,10200.0
2014-12-03 14:15:00,86.42,86.46,86.4,86.45,25900.0,72.5759,72.6095,72.5591,72.6011,25900.0
2014-12-03 14:20:00,86.44,86.47,86.43,86.44,6700.0,72.5927,72.6179,72.5843,72.5927,6700.0
2014-12-03 14:25:00,86.44,86.47,86.43,86.46,10400.0,72.5927,72.6179,72.5843,72.6095,10400.0
2014-12-03 14:30:00,86.45,86.46,86.4,86.4,13600.0,72.6011,72.6095,72.5591,72.5591,13600.0
2014-12-03 14:35:00,86.4,86.41,86.39,86.41,11000.0,72.5591,72.5675,72.5507,72.5675,11000.0
2014-12-03 14:40:00,86.42,86.42,86.38,86.4,20000.0,72.5759,72.5759,72.5423,72.5591,20000.0
2014-12-03 14:45:00,86.4,86.42,86.38,86.39,9500.0,72.5591,72.5759,72.5423,72.5507,9500.0
2014-12-03 14:50:00,86.39,86.41,86.37,86.37,9600.0,72.5507,72.5675,72.5339,72.5339,9600.0
2014-12-03 14:55:00,86.37,86.38,86.35,86.36,8700.0,72.5339,72.5423,72.5171,72.5255,8700.0
2014-12-03 15:00:00,86.35,86.36,86.34,86.36,13200.0,72.5171,72.5255,72.5087,72.5255,13200.0
2014-12-03 15:05:00,86.35,86.37,86.34,86.37,13100.0,72.5171,72.5339,72.5087,72.5339,13100.0
2014-12-03 15:10:00,86.37,86.41,86.34,86.4,16800.0,72.5339,72.5675,72.5087,72.5591,16800.0
2014-12-03 15:15:00,86.41,86.46,86.39,86.45,12300.0,72.5675,72.6095,72.5507,72.6011,12300.0
2014-12-03 15:20:00,86.46,86.46,86.42,86.45,12500.0,72.6095,72.6095,72.5759,72.6011,12500.0
2014-12-03 15:25:00,86.45,86.51,86.44,86.51,15900.0,72.6011,72.6515,72.5927,72.6515,15900.0
2014-12-03 15:30:00,86.51,86.57,86.49,86.56,24100.0,72.6515,72.7019,72.6347,72.6935,24100.0
2014-12-03 15:35:00,86.56,86.58,86.54,86.55,18600.0,72.6935,72.7103,72.6767,72.6851,18600.0
2014-12-03 15:40:00,86.56,86.57,86.55,86.57,21000.0,72.6935,72.7019,72.6851,72.7019,21000.0
2014-12-03 15:45:00,86.57,86.6,86.55,86.56,57000.0,72.7019,72.7271,72.6851,72.6935,57000.0
2014-12-03 15:50:00,86.56,86.58,86.55,86.58,38500.0,72.6935,72.7103,72.6851,72.7103,38500.0
2014-12-03 15:55:00,86.58,86.59,86.49,86.5,70900.0,72.7103,72.7187,72.6347,72.6431,70900.0
2014-12-04 09:30:00,86.41,86.48,86.33,86.39,57100.0,72.5675,72.6263,72.5003,72.5507,57100.0
2014-12-04 09:35:00,86.38,86.43,86.17,86.43,19800.0,72.5423,72.5843,72.366,72.5843,19800.0
2014-12-04 09:40:00,86.41,86.44,86.19,86.35,38000.0,72.5675,72.5927,72.3828,72.5171,38000.0
2014-12-04 09:45:00,86.36,86.37,86.28,86.31,21100.0,72.5255,72.5339,72.4584,72.4835,21100.0
2014-12-04 09:50:00,86.3,86.32,86.19,86.3,19000.0,72.4752,72.4919,72.3828,72.4752,19000.0
2014-12-04 09:55:00,86.29,86.39,86.28,86.29,10500.0,72.4668,72.5507,72.4584,72.4668,10500.0
2014-12-04 10:00:00,86.29,86.39,86.29,86.34,30400.0,72.4668,72.5507,72.4668,72.5087,30400.0
2014-12-04 10:05:00,86.32,86.36,86.27,86.32,12500.0,72.4919,72.5255,72.45,72.4919,12500.0
2014-12-04 10:10:00,86.31,86.39,86.31,86.39,6300.0,72.4835,72.5507,72.4835,72.5507,6300.0
2014-12-04 10:15:00,86.38,86.38,86.3,86.32,8900.0,72.5423,72.5423,72.4752,72.4919,8900.0
2014-12-04 10:20:00,86.31,86.34,86.29,86.31,7300.0,72.4835,72.5087,72.4668,72.4835,7300.0
2014-12-04 10:25:00,86.3,86.3,86.2,86.2,12200.0,72.4752,72.4752,72.3912,72.3912,12200.0
2014-12-04 10:30:00,86.2,86.21,86.15,86.16,19600.0,72.3912,72.3996,72.3492,72.3576,19600.0
2014-12-04 10:35:00,86.15,86.17,85.96,85.98,38500.0,72.3492,72.366,72.1896,72.2064,38500.0
2014-12-04 10:40:00,85.99,86.11,85.98,86.1,45300.0,72.2148,72.3156,72.2064,72.3072,45300.0
2014-12-04 10:45:00,86.1,86.1,86.0,86.05,19100.0,72.3072,72.3072,72.2232,72.2652,19100.0
2014-12-04 10:50:00,86.04,86.06,85.96,85.98,9300.0,72.2568,72.2736,72.1896,72.2064,9300.0
2014-12-04 10:55:00,85.98,86.02,85.97,86.0,6600.0,72.2064,72.24,72.198,72.2232,6600.0
2014-12-04 11:00:00,86.0,86.01,85.93,85.98,11100.0,72.2232,72.2316,72.1644,72.2064,11100.0
2014-12-04 11:05:00,85.97,86.07,85.96,86.04,14000.0,72.198,72.282,72.1896,72.2568,14000.0
2014-12-04 11:10:00,86.04,86.19,86.04,86.16,30300.0,72.2568,72.3828,72.2568,72.3576,30300.0
2014-12-04 11:15:00,86.16,86.17,86.04,86.17,12800.0,72.3576,72.366,72.2568,72.366,12800.0
2014-12-04 11:20:00,86.16,86.19,86.1,86.13,6300.0,72.3576,72.3828,72.3072,72.3324,6300.0
2014-12-04 11:25:00,86.11,86.12,86.05,86.07,5800.0,72.3156,72.324,72.2652,72.282,5800.0
2014-12-04 11:30:00,86.06,86.11,86.04,86.07,15300.0,72.2736,72.3156,72.2568,72.282,15300.0
2014-12-04 11:35:00,86.09,86.17,86.09,86.16,4900.0,72.2988,72.366,72.2988,72.3576,4900.0
2014-12-04 11:40:00,86.16,86.21,86.15,86.18,10500.0,72.3576,72.3996,72.3492,72.3744,10500.0
2014-12-04 11:45:00,86.2,86.21,86.17,86.2,7700.0,72.3912,72.3996,72.366,72.3912,7700.0
2014-12-04 11:50:00,86.2,86.2,86.12,86.17,7200.0,72.3912,72.3912,72.324,72.366,7200.0
2014-12-04 11:55:00,86.16,86.21,86.16,86.2,10600.0,72.3576,72.3996,72.3576,72.3912,10600.0
2014-12-04 12:00:00,86.19,86.19,86.11,86.12,5800.0,72.3828,72.3828,72.3156,72.324,5800.0
2014-12-04 12:05:00,86.11,86.21,86.1,86.2,12600.0,72.3156,72.3996,72.3072,72.3912,12600.0
2014-12-04 12:10:00,86.19,86.22,86.16,86.2,10100.0,72.3828,72.408,72.3576,72.3912,10100.0
2014-12-04 12:15:00,86.21,86.26,86.2,86.26,30100.0,72.3996,72.4416,72.3912,72.4416,30100.0
2014-12-04 12:20:00,86.26,86.34,86.26,86.32,6800.0,72.4416,72.5087,72.4416,72.4919,6800.0
2014-12-04 12:25:00,86.33,86.36,86.31,86.33,6900.0,72.5003,72.5255,72.4835,72.5003,6900.0
2014-12-04 12:30:00,86.33,86.56,86.28,86.49,42000.0,72.5003,72.6935,72.4584,72.6347,42000.0
2014-12-04 12:35:00,86.47,86.51,86.44,86.47,7000.0,72.6179,72.6515,72.5927,72.6179,7000.0
2014-12-04 12:40:00,86.47,86.53,86.45,86.46,5700.0,72.6179,72.6683,72.6011,72.6095,5700.0
2014-12-04 12:45:00,86.46,86.51,86.37,86.41,5300.0,72.6095,72.6515,72.5339,72.5675,5300.0
2014-12-04 12:50:00,86.39,86.4,86.35,86.4,13300.0,72.5507,72.5591,72.5171,72.5591,13300.0
2014-12-04 12:55:00,86.39,86.41,86.35,86.38,8000.0,72.5507,72.5675,72.5171,72.5423,8000.0
2014-12-04 13:00:00,86.37,86.38,86.35,86.37,11100.0,72.5339,72.5423,72.5171,72.5339,11100.0
2014-12-04 13:05:00,86.36,86.37,86.33,86.33,6800.0,72.5255,72.5339,72.5003,72.5003,6800.0
2014-12-04 13:10:00,86.32,86.34,86.29,86.3,4200.0,72.4919,72.5087,72.4668,72.4752,4200.0
2014-12-04 13:15:00,86.29,86.35,86.29,86.33,8100.0,72.4668,72.5171,72.4668,72.5003,8100.0
2014-12-04 13:20:00,86.32,86.37,86.32,86.35,6800.0,72.4919,72.5339,72.4919,72.5171,6800.0
2014-12-04 13:25:00,86.35,86.36,86.33,86.34,4400.0,72.5171,72.5255,72.5003,72.5087,4400.0
2014-12-04 13:30:00,86.33,86.34,86.29,86.34,8800.0,72.5003,72.5087,72.4668,72.5087,8800.0
2014-12-04 13:35:00,86.34,86.39,86.33,86.36,9800.0,72.5087,72.5507,72.5003,72.5255,9800.0
2014-12-04 13:40:00,86.36,86.39,86.35,86.38,6400.0,72.5255,72.5507,72.5171,72.5423,6400.0
2014-12-04 13:45:00,86.38,86.39,86.34,86.38,6800.0,72.5423,72.5507,72.5087,72.5423,6800.0
2014-12-04 13:50:00,86.38,86.39,86.33,86.36,16800.0,72.5423,72.5507,72.5003,72.5255,16800.0
2014-12-04 13:55:00,86.35,86.35,86.31,86.31,8300.0,72.5171,72.5171,72.4835,72.4835,8300.0
2014-12-04 14:00:00,86.31,86.34,86.29,86.33,5900.0,72.4835,72.5087,72.4668,72.5003,5900.0
2014-12-04 14:05:00,86.35,86.4,86.34,86.38,15300.0,72.5171,72.5591,72.5087,72.5423,15300.0
2014-12-04 14:10:00,86.38,86.39,86.36,86.37,3400.0,72.5423,72.5507,72.5255,72.5339,3400.0
2014-12-04 14:15:00,86.36,86.39,86.34,86.35,13800.0,72.5255,72.5507,72.5087,72.5171,13800.0
2014-12-04 14:20:00,86.36,86.39,86.36,86.38,6400.0,72.5255,72.5507,72.5255,72.5423,6400.0
2014-12-04 14:25:00,86.38,86.38,86.35,86.35,6800.0,72.5423,72.5423,72.5171,72.5171,6800.0
2014-12-04 14:30:00,86.35,86.37,86.32,86.35,18000.0,72.5171,72.5339,72.4919,72.5171,18000.0
2014-12-04 14:35:00,86.35,86.37,86.33,86.37,14000.0,72.5171,72.5339,72.5003,72.5339,14000.0
2014-12-04 14:40:00,86.38,86.38,86.31,86.33,11800.0,72.5423,72.5423,72.4835,72.5003,11800.0
2014-12-04 14:45:00,86.33,86.36,86.32,86.35,12300.0,72.5003,72.5255,72.4919,72.5171,12300.0
2014-12-04 14:50:00,86.35,86.36,86.3,86.35,7900.0,72.5171,72.5255,72.4752,72.5171,7900.0
2014-12-04 14:55:00,86.36,86.38,86.35,86.36,22100.0,72.5255,72.5423,72.5171,72.5255,22100.0
2014-12-04 15:00:00,86.35,86.37,86.34,86.37,8700.0,72.5171,72.5339,72.5087,72.5339,8700.0
2014-12-04 15:05:00,86.38,86.39,86.35,86.38,9900.0,72.5423,72.5507,72.5171,72.5423,9900.0
2014-12-04 15:10:00,86.38,86.38,86.35,86.37,10600.0,72.5423,72.5423,72.5171,72.5339,10600.0
2014-12-04 15:15:00,86.36,86.37,86.34,86.36,14700.0,72.5255,72.5339,72.5087,72.5255,14700.0
2014-12-04 15:20:00,86.36,86.36,86.21,86.21,27000.0,72.5255,72.5255,72.3996,72.3996,27000.0
2014-12-04 15:25:00,86.2,86.26,86.12,86.21,55200.0,72.3912,72.4416,72.324,72.3996,55200.0
2014-12-04 15:30:00,86.19,86.28,86.17,86.28,13200.0,72.3828,72.4584,72.366,72.4584,13200.0
2014-12-04 15:35:00,86.29,86.31,86.26,86.26,10700.0,72.4668,72.4835,72.4416,72.4416,10700.0
2014-12-04 15:40:00,86.27,86.33,86.25,86.32,16100.0,72.45,72.5003,72.4332,72.4919,16100.0
2014-12-04 15:45:00,86.31,86.32,86.26,86.31,42000.0,72.4835,72.4919,72.4416,72.4835,42000.0
2014-12-04 15:50:00,86.31,86.38,86.3,86.36,46700.0,72.4835,72.5423,72.4752,72.5255,46700.0
2014-12-04 15:55:00,86.35,86.36,86.28,86.33,53200.0,72.5171,72.5255,72.4584,72.5003,53200.0
2014-12-05 09:30:00,86.31,86.49,86.31,86.39,45600.0,72.4835,72.6347,72.4835,72.5507,45600.0
2014-12-05 09:35:00,86.49,86.49,86.37,86.37,25200.0,72.6347,72.6347,72.5339,72.5339,25200.0
2014-12-05 09:40:00,86.42,86.43,86.13,86.14,23700.0,72.5759,72.5843,72.3324,72.3408,23700.0
2014-12-05 09:45:00,86.18,86.24,86.09,86.11,51300.0,72.3744,72.4248,72.2988,72.3156,51300.0
2014-12-05 09:50:00,86.13,86.39,86.12,86.32,27100.0,72.3324,72.5507,72.324,72.4919,27100.0
2014-12-05 09:55:00,86.32,86.35,86.29,86.34,10400.0,72.4919,72.5171,72.4668,72.5087,10400.0
2014-12-05 10:00:00,86.34,86.36,86.16,86.18,21500.0,72.5087,72.5255,72.3576,72.3744,21500.0
2014-12-05 10:05:00,86.17,86.26,86.17,86.23,15800.0,72.366,72.4416,72.366,72.4164,15800.0
2014-12-05 10:10:00,86.23,86.3,86.22,86.28,13800.0,72.4164,72.4752,72.408,72.4584,13800.0
2014-12-05 10:15:00,86.28,86.45,86.27,86.44,25300.0,72.4584,72.6011,72.45,72.5927,25300.0
2014-12-05 10:20:00,86.44,86.49,86.42,86.48,60200.0,72.5927,72.6347,72.5759,72.6263,60200.0
2014-12-05 10:25:00,86.48,86.48,86.4,86.41,17500.0,72.6263,72.6263,72.5591,72.5675,17500.0
2014-12-05 10:30:00,86.41,86.42,86.31,86.31,20700.0,72.5675,72.5759,72.4835,72.4835,20700.0
2014-12-05 10:35:00,86.31,86.33,86.28,86.31,12100.0,72.4835,72.5003,72.4584,72.4835,12100.0
2014-12-05 10:40:00,86.31,86.33,86.22,86.23,16500.0,72.4835,72.5003,72.408,72.4164,16500.0
2014-12-05 10:45:00,86.24,86.3,86.21,86.21,14300.0,72.4248,72.4752,72.3996,72.3996,14300.0
2014-12-05 10:50:00,86.2,86.23,86.19,86.21,24000.0,72.3912,72.4164,72.3828,72.3996,24000.0
2014-12-05 10:55:00,86.2,86.2,86.13,86.16,18000.0,72.3912,72.3912,72.3324,72.3576,18000.0
2014-12-05 11:00:00,86.17,86.23,86.17,86.22,46300.0,72.366,72.4164,72.366,72.408,46300.0
2014-12-05 11:05:00,86.23,86.23,86.14,86.17,31200.0,72.4164,72.4164,72.3408,72.366,31200.0
2014-12-05 11:10:00,86.17,86.22,86.17,86.2,19700.0,72.366,72.408,72.366,72.3912,19700.0
2014-12-05 11:15:00,86.21,86.28,86.2,86.24,13500.0,72.3996,72.4584,72.3912,72.4248,13500.0
2014-12-05 11:20:00,86.24,86.27,86.24,86.27,36600.0,72.4248,72.45,72.4248,72.45,36600.0
2014-12-05 11:25:00,86.26,86.27,86.23,86.24,19200.0,72.4416,72.45,72.4164,72.4248,19200.0
2014-12-05 11:30:00,86.24,86.26,86.22,86.22,15200.0,72.4248,72.4416,72.408,72.408,15200.0
2014-12-05 11:35:00,86.22,86.22,86.14,86.16,9700.0,72.408,72.408,72.3408,72.3576,9700.0
2014-12-05 11:40:00,86.17,86.2,86.14,86.2,13100.0,72.366,72.3912,72.3408,72.3912,13100.0
2014-12-05 11:45:00,86.2,86.22,86.19,86.2,12900.0,72.3912,72.408,72.3828,72.3912,12900.0
2014-12-05 11:50:00,86.21,86.3,86.2,86.3,9700.0,72.3996,72.4752,72.3912,72.4752,9700.0
2014-12-05 11:55:00,86.3,86.39,86.3,86.31,11300.0,72.4752,72.5507,72.4752,72.4835,11300.0
2014-12-05 12:00:00,86.31,86.35,86.27,86.27,10300.0,72.4835,72.5171,72.45,72.45,10300.0
2014-12-05 12:05:00,86.26,86.28,86.24,86.25,15200.0,72.4416,72.4584,72.4248,72.4332,15200.0
2014-12-05 12:10:00,86.25,86.29,86.25,86.28,10700.0,72.4332,72.4668,72.4332,72.4584,10700.0
2014-12-05 12:15:00,86.29,86.29,86.24,86.26,11000.0,72.4668,72.4668,72.4248,72.4416,11000.0
2014-12-05 12:20:00,86.25,86.27,86.24,86.26,3800.0,72.4332,72.45,72.4248,72.4416,3800.0
2014-12-05 12:25:00,86.26,86.27,86.25,86.27,8100.0,72.4416,72.45,72.4332,72.45,8100.0
2014-12-05 12:30:00,86.28,86.29,86.26,86.26,3800.0,72.4584,72.4668,72.4416,72.4416,3800.0
2014-12-05 12:35:00,86.26,86.31,86.25,86.31,6500.0,72.4416,72.4835,72.4332,72.4835,6500.0
2014-12-05 12:40:00,86.3,86.33,86.28,86.33,8000.0,72.4752,72.5003,72.4584,72.5003,8000.0
2014-12-05 12:45:00,86.33,86.37,86.33,86.36,4800.0,72.5003,72.5339,72.5003,72.5255,4800.0
2014-12-05 12:50:00,86.36,86.37,86.34,86.36,6800.0,72.5255,72.5339,72.5087,72.5255,6800.0
2014-12-05 12:55:00,86.36,86.38,86.35,86.38,8800.0,72.5255,72.5423,72.5171,72.5423,8800.0
2014-12-05 13:00:00,86.37,86.38,86.31,86.33,6600.0,72.5339,72.5423,72.4835,72.5003,6600.0
2014-12-05 13:05:00,86.33,86.34,86.3,86.31,7200.0,72.5003,72.5087,72.4752,72.4835,7200.0
2014-12-05 13:10:00,86.31,86.36,86.3,86.34,7400.0,72.4835,72.5255,72.4752,72.5087,7400.0
2014-12-05 13:15:00,86.32,86.35,86.31,86.34,10300.0,72.4919,72.5171,72.4835,72.5087,10300.0
2014-12-05 13:20:00,86.34,86.38,86.31,86.37,26200.0,72.5087,72.5423,72.4835,72.5339,26200.0
2014-12-05 13:25:00,86.36,86.37,86.34,86.37,26100.0,72.5255,72.5339,72.5087,72.5339,26100.0
2014-12-05 13:30:00,86.37,86.38,86.35,86.36,7600.0,72.5339,72.5423,72.5171,72.5255,7600.0
2014-12-05 13:35:00,86.35,86.36,86.28,86.29,10000.0,72.5171,72.5255,72.4584,72.4668,10000.0
2014-12-05 13:40:00,86.29,86.3,86.27,86.29,9000.0,72.4668,72.4752,72.45,72.4668,9000.0
2014-12-05 13:45:00,86.29,86.3,86.27,86.27,4000.0,72.4668,72.4752,72.45,72.45,4000.0
2014-12-05 13:50:00,86.28,86.3,86.23,86.24,21900.0,72.4584,72.4752,72.4164,72.4248,21900.0
2014-12-05 13:55:00,86.24,86.24,86.21,86.22,14600.0,72.4248,72.4248,72.3996,72.408,14600.0
2014-12-05 14:00:00,86.23,86.23,86.14,86.14,94700.0,72.4164,72.4164,72.3408,72.3408,94700.0
2014-12-05 14:05:00,86.14,86.19,86.12,86.18,31400.0,72.3408,72.3828,72.324,72.3744,31400.0
2014-12-05 14:10:00,86.17,86.18,86.17,86.17,15100.0,72.366,72.3744,72.366,72.366,15100.0
2014-12-05 14:15:00,86.17,86.19,86.16,86.18,58300.0,72.366,72.3828,72.3576,72.3744,58300.0
2014-12-05 14:20:00,86.17,86.22,86.17,86.22,24000.0,72.366,72.408,72.366,72.408,24000.0
2014-12-05 14:25:00,86.22,86.22,86.19,86.19,19200.0,72.408,72.408,72.3828,72.3828,19200.0
2014-12-05 14:30:00,86.19,86.2,86.17,86.17,12500.0,72.3828,72.3912,72.366,72.366,12500.0
2014-12-05 14:35:00,86.18,86.19,86.16,86.16,14400.0,72.3744,72.3828,72.3576,72.3576,14400.0
2014-12-05 14:40:00,86.17,86.18,86.14,86.16,23200.0,72.366,72.3744,72.3408,72.3576,23200.0
2014-12-05 14:45:00,86.17,86.2,86.16,86.2,25400.0,72.366,72.3912,72.3576,72.3912,25400.0
2014-12-05 14:50:00,86.2,86.2,86.17,86.18,8700.0,72.3912,72.3912,72.366,72.3744,8700.0
2014-12-05 14:55:00,86.18,86.2,86.15,86.17,12000.0,72.3744,72.3912,72.3492,72.366,12000.0
2014-12-05 15:00:00,86.18,86.2,86.14,86.14,47300.0,72.3744,72.3912,72.3408,72.3408,47300.0
2014-12-05 15:05:00,86.14,86.16,86.14,86.16,18900.0,72.3408,72.3576,72.3408,72.3576,18900.0
2014-12-05 15:10:00,86.16,86.16,86.14,86.15,32000.0,72.3576,72.3576,72.3408,72.3492,32000.0
2014-12-05 15:15:00,86.15,86.18,86.14,86.18,16700.0,72.3492,72.3744,72.3408,72.3744,16700.0
2014-12-05 15:20:00,86.18,86.23,86.16,86.23,15500.0,72.3744,72.4164,72.3576,72.4164,15500.0
2014-12-05 15:25:00,86.23,86.23,86.19,86.2,26300.0,72.4164,72.4164,72.3828,72.3912,26300.0
2014-12-05 15:30:00,86.2,86.22,86.17,86.18,36200.0,72.3912,72.408,72.366,72.3744,36200.0
2014-12-05 15:35:00,86.19,86.2,86.16,86.2,30600.0,72.3828,72.3912,72.3576,72.3912,30600.0
2014-12-05 15:40:00,86.2,86.21,86.13,86.14,40100.0,72.3912,72.3996,72.3324,72.3408,40100.0
2014-12-05 15:45:00,86.13,86.21,86.08,86.09,62100.0,72.3324,72.3996,72.2904,72.2988,62100.0
2014-12-05 15:50:00,86.09,86.2,86.09,86.18,57900.0,72.2988,72.3912,72.2988,72.3744,57900.0
2014-12-05 15:55:00,86.17,86.19,86.14,86.19,177500.0,72.366,72.3828,72.3408,72.3828,177500.0
2014-12-08 09:30:00,86.16,86.16,85.72,85.88,84500.0,72.3576,72.3576,71.9881,72.1224,84500.0
2014-12-08 09:35:00,85.85,85.91,85.65,85.66,109800.0,72.0972,72.1476,71.9293,71.9377,109800.0
2014-12-08 09:40:00,85.66,85.81,85.65,85.8,22500.0,71.9377,72.0636,71.9293,72.0552,22500.0
2014-12-08 09:45:00,85.79,85.95,85.79,85.87,17400.0,72.0469,72.1812,72.0469,72.114,17400.0
2014-12-08 09:50:00,85.87,85.88,85.75,85.76,18700.0,72.114,72.1224,72.0133,72.0217,18700.0
2014-12-08 09:55:00,85.76,85.76,85.61,85.64,18600.0,72.0217,72.0217,71.8957,71.9209,18600.0
2014-12-08 10:00:00,85.65,85.65,85.58,85.63,16500.0,71.9293,71.9293,71.8705,71.9125,16500.0
2014-12-08 10:05:00,85.64,85.69,85.63,85.64,17700.0,71.9209,71.9629,71.9125,71.9209,17700.0
2014-12-08 10:10:00,85.64,85.65,85.48,85.49,26400.0,71.9209,71.9293,71.7865,71.7949,26400.0
2014-12-08 10:15:00,85.49,85.49,85.4,85.43,25400.0,71.7949,71.7949,71.7193,71.7445,25400.0
2014-12-08 10:20:00,85.45,85.47,85.4,85.44,21800.0,71.7613,71.7781,71.7193,71.7529,21800.0
2014-12-08 10:25:00,85.45,85.45,85.37,85.44,23900.0,71.7613,71.7613,71.6941,71.7529,23900.0
2014-12-08 10:30:00,85.43,85.48,85.41,85.45,19700.0,71.7445,71.7865,71.7277,71.7613,19700.0
2014-12-08 10:35:00,85.45,85.45,85.38,85.39,18800.0,71.7613,71.7613,71.7025,71.7109,18800.0
2014-12-08 10:40:00,85.38,85.39,85.35,85.37,26100.0,71.7025,71.7109,71.6773,71.6941,26100.0
2014-12-08 10:45:00,85.37,85.4,85.34,85.34,16100.0,71.6941,71.7193,71.6689,71.6689,16100.0
2014-12-08 10:50:00,85.34,85.35,85.24,85.24,32600.0,71.6689,71.6773,71.585,71.585,32600.0
2014-12-08 10:55:00,85.25,85.25,85.17,85.17,30700.0,71.5934,71.5934,71.5262,71.5262,30700.0
2014-12-08 11:00:00,85.18,85.18,85.17,85.17,14100.0,71.5346,71.5346,71.5262,71.5262,14100.0
2014-12-08 11:05:00,85.18,85.18,85.12,85.13,30200.0,71.5346,71.5346,71.4842,71.4926,30200.0
2014-12-08 11:10:00,85.14,85.15,85.07,85.08,29700.0,71.501,71.5094,71.4422,71.4506,29700.0
2014-12-08 11:15:00,85.07,85.08,84.99,85.08,76400.0,71.4422,71.4506,71.375,71.4506,76400.0
2014-12-08 11:20:00,85.08,85.26,85.08,85.25,10600.0,71.4506,71.6018,71.4506,71.5934,10600.0
2014-12-08 11:25:00,85.26,85.26,85.13,85.13,24100.0,71.6018,71.6018,71.4926,71.4926,24100.0
2014-12-08 11:30:00,85.15,85.3,85.15,85.27,13900.0,71.5094,71.6353,71.5094,71.6102,13900.0
2014-12-08 11:35:00,85.26,85.31,85.26,85.28,11000.0,71.6018,71.6437,71.6018,71.6186,11000.0
2014-12-08 11:40:00,85.29,85.3,85.25,85.29,11600.0,71.6269,71.6353,71.5934,71.6269,11600.0
2014-12-08 11:45:00,85.3,85.38,85.29,85.38,7000.0,71.6353,71.7025,71.6269,71.7025,7000.0
2014-12-08 11:50:00,85.38,85.46,85.37,85.44,10700.0,71.7025,71.7697,71.6941,71.7529,10700.0
2014-12-08 11:55:00,85.45,85.49,85.41,85.41,8500.0,71.7613,71.7949,71.7277,71.7277,8500.0
2014-12-08 12:00:00,85.41,85.42,85.34,85.37,19900.0,71.7277,71.7361,71.6689,71.6941,19900.0
2014-12-08 12:05:00,85.37,85.48,85.36,85.47,8600.0,71.6941,71.7865,71.6857,71.7781,8600.0
2014-12-08 12:10:00,85.44,85.44,85.26,85.26,12000.0,71.7529,71.7529,71.6018,71.6018,12000.0
2014-12-08 12:15:00,85.26,85.26,85.05,85.17,32300.0,71.6018,71.6018,71.4254,71.5262,32300.0
2014-12-08 12:20:00,85.15,85.22,85.07,85.18,9100.0,71.5094,71.5682,71.4422,71.5346,9100.0
2014-12-08 12:25:00,85.17,85.24,85.15,85.16,10000.0,71.5262,71.585,71.5094,71.5178,10000.0
2014-12-08 12:30:00,85.15,85.17,85.1,85.14,10500.0,71.5094,71.5262,71.4674,71.501,10500.0
2014-12-08 12:35:00,85.15,85.17,85.1,85.16,17200.0,71.5094,71.5262,71.4674,71.5178,17200.0
2014-12-08 12:40:00,85.17,85.18,85.12,85.15,13000.0,71.5262,71.5346,71.4842,71.5094,13000.0
2014-12-08 12:45:00,85.14,85.17,85.12,85.13,14400.0,71.501,71.5262,71.4842,71.4926,14400.0
2014-12-08 12:50:00,85.14,85.16,85.13,85.15,7800.0,71.501,71.5178,71.4926,71.5094,7800.0
2014-12-08 12:55:00,85.15,85.15,85.05,85.08,9300.0,71.5094,71.5094,71.4254,71.4506,9300.0
2014-12-08 13:00:00,85.08,85.16,85.08,85.16,10200.0,71.4506,71.5178,71.4506,71.5178,10200.0
2014-12-08 13:05:00,85.17,85.17,85.1,85.1,12300.0,71.5262,71.5262,71.4674,71.4674,12300.0
2014-12-08 13:10:00,85.1,85.1,85.01,85.05,12900.0,71.4674,71.4674,71.3918,71.4254,12900.0
2014-12-08 13:15:00,85.05,85.07,85.02,85.06,6000.0,71.4254,71.4422,71.4002,71.4338,6000.0
2014-12-08 13:20:00,85.05,85.06,84.95,84.97,10600.0,71.4254,71.4338,71.3414,71.3582,10600.0
2014-12-08 13:25:00,84.96,84.97,84.91,84.91,13000.0,71.3498,71.3582,71.3078,71.3078,13000.0
2014-12-08 13:30:00,84.92,84.97,84.88,84.88,19600.0,71.3162,71.3582,71.2826,71.2826,19600.0
2014-12-08 13:35:00,84.87,84.9,84.82,84.87,10900.0,71.2742,71.2994,71.2322,71.2742,10900.0
2014-12-08 13:40:00,84.87,84.87,84.77,84.79,8800.0,71.2742,71.2742,71.1902,71.207,8800.0
2014-12-08 13:45:00,84.79,84.9,84.77,84.86,17700.0,71.207,71.2994,71.1902,71.2658,17700.0
2014-12-08 13:50:00,84.87,84.92,84.86,84.92,7800.0,71.2742,71.3162,71.2658,71.3162,7800.0
2014-12-08 13:55:00,84.92,84.96,84.85,84.87,12500.0,71.3162,71.3498,71.2574,71.2742,12500.0
2014-12-08 14:00:00,84.86,84.87,84.82,84.83,18000.0,71.2658,71.2742,71.2322,71.2406,18000.0
2014-12-08 14:05:00,84.83,84.91,84.83,84.9,10800.0,71.2406,71.3078,71.2406,71.2994,10800.0
2014-12-08 14:10:00,84.9,84.9,84.8,84.82,8400.0,71.2994,71.2994,71.2154,71.2322,8400.0
2014-12-08 14:15:00,84.81,84.82,84.77,84.81,14100.0,71.2238,71.2322,71.1902,71.2238,14100.0
2014-12-08 14:20:00,84.8,84.87,84.78,84.87,16300.0,71.2154,71.2742,71.1986,71.2742,16300.0
2014-12-08 14:25:00,84.86,84.89,84.84,84.89,8900.0,71.2658,71.291,71.249,71.291,8900.0
2014-12-08 14:30:00,84.89,84.93,84.86,84.93,11700.0,71.291,71.3246,71.2658,71.3246,11700.0
2014-12-08 14:35:00,84.93,84.95,84.88,84.95,15200.0,71.3246,71.3414,71.2826,71.3414,15200.0
2014-12-08 14:40:00,84.94,84.95,84.91,84.93,12900.0,71.333,71.3414,71.3078,71.3246,12900.0
2014-12-08 14:45:00,84.92,84.97,84.92,84.95,12300.0,71.3162,71.3582,71.3162,71.3414,12300.0
2014-12-08 14:50:00,84.96,85.06,84.94,85.06,15600.0,71.3498,71.4338,71.333,71.4338,15600.0
2014-12-08 14:55:00,85.07,85.07,85.03,85.05,7700.0,71.4422,71.4422,71.4086,71.4254,7700.0
2014-12-08 15:00:00,85.07,85.07,85.01,85.02,10400.0,71.4422,71.4422,71.3918,71.4002,10400.0
2014-12-08 15:05:00,85.02,85.02,84.92,84.96,16800.0,71.4002,71.4002,71.3162,71.3498,16800.0
2014-12-08 15:10:00,84.95,85.01,84.95,85.01,9000.0,71.3414,71.3918,71.3414,71.3918,9000.0
2014-12-08 15:15:00,85.01,85.06,84.97,84.97,32200.0,71.3918,71.4338,71.3582,71.3582,32200.0
2014-12-08 15:20:00,84.97,85.07,84.94,85.01,24100.0,71.3582,71.4422,71.333,71.3918,24100.0
2014-12-08 15:25:00,85.0,85.12,85.0,85.08,23600.0,71.3834,71.4842,71.3834,71.4506,23600.0
2014-12-08 15:30:00,85.08,85.09,85.0,85.03,23000.0,71.4506,71.459,71.3834,71.4086,23000.0
2014-12-08 15:35:00,85.03,85.08,85.02,85.05,21200.0,71.4086,71.4506,71.4002,71.4254,21200.0
2014-12-08 15:40:00,85.06,85.1,85.0,85.04,44700.0,71.4338,71.4674,71.3834,71.417,44700.0
2014-12-08 15:45:00,85.03,85.04,84.96,84.98,42400.0,71.4086,71.417,71.3498,71.3666,42400.0
2014-12-08 15:50:00,84.98,85.08,84.97,85.07,46100.0,71.3666,71.4506,71.3582,71.4422,46100.0
2014-12-08 15:55:00,85.06,85.1,84.93,84.97,194000.0,71.4338,71.4674,71.3246,71.3582,194000.0
2014-12-09 09:30:00,84.17,84.57,84.11,84.52,67600.0,70.6864,71.0223,70.636,70.9803,67600.0
2014-12-09 09:35:00,84.52,84.52,84.26,84.41,19000.0,70.9803,70.9803,70.7619,70.8879,19000.0
2014-12-09 09:40:00,84.38,84.46,84.34,84.43,34300.0,70.8627,70.9299,70.8291,70.9047,34300.0
2014-12-09 09:45:00,84.43,84.45,84.2,84.27,26000.0,70.9047,70.9215,70.7116,70.7703,26000.0
2014-12-09 09:50:00,84.28,84.44,84.28,84.42,8600.0,70.7787,70.9131,70.7787,70.8963,8600.0
2014-12-09 09:55:00,84.43,84.68,84.43,84.68,7700.0,70.9047,71.1147,70.9047,71.1147,7700.0
2014-12-09 10:00:00,84.67,84.7,84.43,84.47,21200.0,71.1063,71.1315,70.9047,70.9383,21200.0
2014-12-09 10:05:00,84.46,84.49,84.4,84.44,7600.0,70.9299,70.9551,70.8795,70.9131,7600.0
2014-12-09 10:10:00,84.45,84.45,84.3,84.33,14900.0,70.9215,70.9215,70.7955,70.8207,14900.0
2014-12-09 10:15:00,84.32,84.38,84.29,84.32,15300.0,70.8123,70.8627,70.7871,70.8123,15300.0
2014-12-09 10:20:00,84.33,84.38,84.27,84.31,14000.0,70.8207,70.8627,70.7703,70.8039,14000.0
2014-12-09 10:25:00,84.31,84.31,84.11,84.13,21800.0,70.8039,70.8039,70.636,70.6528,21800.0
2014-12-09 10:30:00,84.15,84.15,83.99,84.1,18600.0,70.6696,70.6696,70.5352,70.6276,18600.0
2014-12-09 10:35:00,84.1,84.23,84.03,84.15,177100.0,70.6276,70.7368,70.5688,70.6696,177100.0
2014-12-09 10:40:00,84.18,84.44,84.18,84.41,19000.0,70.6948,70.9131,70.6948,70.8879,19000.0
2014-12-09 10:45:00,84.42,84.51,84.38,84.51,28300.0,70.8963,70.9719,70.8627,70.9719,28300.0
2014-12-09 10:50:00,84.51,84.6,84.49,84.55,11400.0,70.9719,71.0475,70.9551,71.0055,11400.0
2014-12-09 10:55:00,84.54,84.57,84.5,84.56,11900.0,70.9971,71.0223,70.9635,71.0139,11900.0
2014-12-09 11:00:00,84.56,84.58,84.49,84.5,7600.0,71.0139,71.0307,70.9551,70.9635,7600.0
2014-12-09 11:05:00,84.51,84.61,84.5,84.5,6800.0,70.9719,71.0559,70.9635,70.9635,6800.0
2014-12-09 11:10:00,84.51,84.6,84.5,84.54,6100.0,70.9719,71.0475,70.9635,70.9971,6100.0
2014-12-09 11:15:00,84.56,84.61,84.51,84.6,6300.0,71.0139,71.0559,70.9719,71.0475,6300.0
2014-12-09 11:20:00,84.58,84.68,84.58,84.68,8900.0,71.0307,71.1147,71.0307,71.1147,8900.0
2014-12-09 11:25:00,84.7,84.85,84.7,84.79,10600.0,71.1315,71.2574,71.1315,71.207,10600.0
2014-12-09 11:30:00,84.79,84.83,84.73,84.74,17100.0,71.207,71.2406,71.1567,71.1651,17100.0
2014-12-09 11:35:00,84.72,84.78,84.7,84.74,17300.0,71.1483,71.1986,71.1315,71.1651,17300.0
2014-12-09 11:40:00,84.75,84.77,84.71,84.77,9500.0,71.1735,71.1902,71.1399,71.1902,9500.0
2014-12-09 11:45:00,84.77,84.77,84.6,84.7,13400.0,71.1902,71.1902,71.0475,71.1315,13400.0
2014-12-09 11:50:00,84.71,84.75,84.66,84.69,6400.0,71.1399,71.1735,71.0979,71.1231,6400.0
2014-12-09 11:55:00,84.71,84.71,84.65,84.65,8400.0,71.1399,71.1399,71.0895,71.0895,8400.0
2014-12-09 12:00:00,84.63,84.63,84.55,84.56,9500.0,71.0727,71.0727,71.0055,71.0139,9500.0
2014-12-09 12:05:00,84.55,84.59,84.52,84.52,23200.0,71.0055,71.0391,70.9803,70.9803,23200.0
2014-12-09 12:10:00,84.54,84.58,84.54,84.56,14600.0,70.9971,71.0307,70.9971,71.0139,14600.0
2014-12-09 12:15:00,84.56,84.56,84.35,84.4,15400.0,71.0139,71.0139,70.8375,70.8795,15400.0
2014-12-09 12:20:00,84.41,84.47,84.4,84.45,6200.0,70.8879,70.9383,70.8795,70.9215,6200.0
2014-12-09 12:25:00,84.46,84.63,84.46,84.6,6500.0,70.9299,71.0727,70.9299,71.0475,6500.0
2014-12-09 12:30:00,84.59,84.66,84.58,84.66,5200.0,71.0391,71.0979,71.0307,71.0979,5200.0
2014-12-09 12:35:00,84.67,84.75,84.64,84.75,12300.0,71.1063,71.1735,71.0811,71.1735,12300.0
2014-12-09 12:40:00,84.76,84.8,84.75,84.75,6600.0,71.1819,71.2154,71.1735,71.1735,6600.0
2014-12-09 12:45:00,84.76,84.76,84.69,84.71,7000.0,71.1819,71.1819,71.1231,71.1399,7000.0
2014-12-09 12:50:00,84.73,84.75,84.72,84.75,6900.0,71.1567,71.1735,71.1483,71.1735,6900.0
2014-12-09 12:55:00,84.75,84.81,84.73,84.81,7500.0,71.1735,71.2238,71.1567,71.2238,7500.0
2014-12-09 13:00:00,84.81,84.81,84.74,84.77,6600.0,71.2238,71.2238,71.1651,71.1902,6600.0
2014-12-09 13:05:00,84.8,84.9,84.78,84.85,7400.0,71.2154,71.2994,71.1986,71.2574,7400.0
2014-12-09 13:10:00,84.87,84.99,84.87,84.94,18900.0,71.2742,71.375,71.2742,71.333,18900.0
2014-12-09 13:15:00,84.94,84.95,84.92,84.92,3700.0,71.333,71.3414,71.3162,71.3162,3700.0
2014-12-09 13:20:00,84.93,84.95,84.85,84.86,26100.0,71.3246,71.3414,71.2574,71.2658,26100.0
2014-12-09 13:25:00,84.86,84.92,84.86,84.91,5900.0,71.2658,71.3162,71.2658,71.3078,5900.0
2014-12-09 13:30:00,84.91,84.97,84.9,84.97,14300.0,71.3078,71.3582,71.2994,71.3582,14300.0
2014-12-09 13:35:00,84.98,85.06,84.98,85.06,10400.0,71.3666,71.4338,71.3666,71.4338,10400.0
2014-12-09 13:40:00,85.07,85.1,85.03,85.09,12200.0,71.4422,71.4674,71.4086,71.459,12200.0
2014-12-09 13:45:00,85.09,85.09,85.01,85.01,7200.0,71.459,71.459,71.3918,71.3918,7200.0
2014-12-09 13:50:00,85.01,85.02,84.96,85.02,6900.0,71.3918,71.4002,71.3498,71.4002,6900.0
2014-12-09 13:55:00,85.03,85.04,84.99,85.03,6800.0,71.4086,71.417,71.375,71.4086,6800.0
2014-12-09 14:00:00,85.03,85.07,85.03,85.03,7300.0,71.4086,71.4422,71.4086,71.4086,7300.0
2014-12-09 14:05:00,85.03,85.15,85.03,85.12,8300.0,71.4086,71.5094,71.4086,71.4842,8300.0
2014-12-09 14:10:00,85.12,85.12,84.96,84.96,9100.0,71.4842,71.4842,71.3498,71.3498,9100.0
2014-12-09 14:15:00,84.97,84.97,84.91,84.95,9400.0,71.3582,71.3582,71.3078,71.3414,9400.0
2014-12-09 14:20:00,84.95,85.0,84.93,85.0,7100.0,71.3414,71.3834,71.3246,71.3834,7100.0
2014-12-09 14:25:00,85.01,85.02,84.99,85.02,5400.0,71.3918,71.4002,71.375,71.4002,5400.0
2014-12-09 14:30:00,85.01,85.02,84.79,84.79,12000.0,71.3918,71.4002,71.207,71.207,12000.0
2014-12-09 14:35:00,84.78,84.91,84.78,84.91,7600.0,71.1986,71.3078,71.1986,71.3078,7600.0
2014-12-09 14:40:00,84.9,84.96,84.85,84.94,8100.0,71.2994,71.3498,71.2574,71.333,8100.0
2014-12-09 14:45:00,84.95,84.98,84.91,84.94,9000.0,71.3414,71.3666,71.3078,71.333,9000.0
2014-12-09 14:50:00,84.94,84.96,84.84,84.91,15400.0,71.333,71.3498,71.249,71.3078,15400.0
2014-12-09 14:55:00,84.92,84.96,84.92,84.96,6200.0,71.3162,71.3498,71.3162,71.3498,6200.0
2014-12-09 15:00:00,84.97,85.03,84.94,85.03,13400.0,71.3582,71.4086,71.333,71.4086,13400.0
2014-12-09 15:05:00,85.04,85.04,84.93,84.97,9100.0,71.417,71.417,71.3246,71.3582,9100.0
2014-12-09 15:10:00,84.98,85.01,84.9,84.94,9300.0,71.3666,71.3918,71.2994,71.333,9300.0
2014-12-09 15:15:00,84.94,84.97,84.93,84.97,12500.0,71.333,71.3582,71.3246,71.3582,12500.0
2014-12-09 15:20:00,84.96,85.03,84.94,85.0,22500.0,71.3498,71.4086,71.333,71.3834,22500.0
2014-12-09 15:25:00,85.0,85.06,85.0,85.0,11900.0,71.3834,71.4338,71.3834,71.3834,11900.0
2014-12-09 15:30:00,85.0,85.0,84.92,84.93,26600.0,71.3834,71.3834,71.3162,71.3246,26600.0
2014-12-09 15:35:00,84.93,85.05,84.92,85.03,23800.0,71.3246,71.4254,71.3162,71.4086,23800.0
2014-12-09 15:40:00,85.02,85.11,84.99,85.08,27800.0,71.4002,71.4758,71.375,71.4506,27800.0
2014-12-09 15:45:00,85.09,85.15,85.06,85.15,34400.0,71.459,71.5094,71.4338,71.5094,34400.0
2014-12-09 15:50:00,85.14,85.19,85.08,85.19,49300.0,71.501,71.543,71.4506,71.543,49300.0
2014-12-09 15:55:00,85.19,85.22,85.14,85.17,114000.0,71.543,71.5682,71.501,71.5262,114000.0
2014-12-10 09:30:00,85.2,85.31,84.86,84.86,52700.0,71.5514,71.6437,71.2658,71.2658,52700.0
2014-12-10 09:35:00,84.89,84.91,84.65,84.86,17700.0,71.291,71.3078,71.0895,71.2658,17700.0
2014-12-10 09:40:00,84.88,84.94,84.67,84.71,10800.0,71.2826,71.333,71.1063,71.1399,10800.0
2014-12-10 09:45:00,84.71,84.77,84.65,84.66,11400.0,71.1399,71.1902,71.0895,71.0979,11400.0
2014-12-10 09:50:00,84.64,84.68,84.52,84.58,15200.0,71.0811,71.1147,70.9803,71.0307,15200.0
2014-12-10 09:55:00,84.58,84.65,84.52,84.55,17100.0,71.0307,71.0895,70.9803,71.0055,17100.0
2014-12-10 10:00:00,84.55,84.59,84.45,84.49,16000.0,71.0055,71.0391,70.9215,70.9551,16000.0
2014-12-10 10:05:00,84.48,84.54,84.35,84.41,26600.0,70.9467,70.9971,70.8375,70.8879,26600.0
2014-12-10 10:10:00,84.41,84.47,84.36,84.45,8600.0,70.8879,70.9383,70.8459,70.9215,8600.0
2014-12-10 10:15:00,84.45,84.53,84.45,84.48,9400.0,70.9215,70.9887,70.9215,70.9467,9400.0
2014-12-10 10:20:00,84.49,84.52,84.45,84.45,9900.0,70.9551,70.9803,70.9215,70.9215,9900.0
2014-12-10 10:25:00,84.45,84.46,84.4,84.41,5900.0,70.9215,70.9299,70.8795,70.8879,5900.0
2014-12-10 10:30:00,84.4,84.4,84.25,84.27,13900.0,70.8795,70.8795,70.7536,70.7703,13900.0
2014-12-10 10:35:00,84.28,84.33,84.28,84.33,10000.0,70.7787,70.8207,70.7787,70.8207,10000.0
2014-12-10 10:40:00,84.33,84.4,84.32,84.39,12600.0,70.8207,70.8795,70.8123,70.8711,12600.0
2014-12-10 10:45:00,84.39,84.44,84.37,84.39,12000.0,70.8711,70.9131,70.8543,70.8711,12000.0
2014-12-10 10:50:00,84.4,84.48,84.35,84.47,14000.0,70.8795,70.9467,70.8375,70.9383,14000.0
2014-12-10 10:55:00,84.48,84.59,84.48,84.59,10300.0,70.9467,71.0391,70.9467,71.0391,10300.0
2014-12-10 11:00:00,84.59,84.61,84.57,84.59,9300.0,71.0391,71.0559,71.0223,71.0391,9300.0
2014-12-10 11:05:00,84.59,84.64,84.58,84.63,14700.0,71.0391,71.0811,71.0307,71.0727,14700.0
2014-12-10 11:10:00,84.63,84.67,84.55,84.62,16900.0,71.0727,71.1063,71.0055,71.0643,16900.0
2014-12-10 11:15:00,84.61,84.63,84.51,84.54,10200.0,71.0559,71.0727,70.9719,70.9971,10200.0
2014-12-10 11:20:00,84.54,84.54,84.47,84.48,13800.0,70.9971,70.9971,70.9383,70.9467,13800.0
2014-12-10 11:25:00,84.47,84.47,84.35,84.36,17200.0,70.9383,70.9383,70.8375,70.8459,17200.0
2014-12-10 11:30:00,84.35,84.39,84.28,84.31,9100.0,70.8375,70.8711,70.7787,70.8039,9100.0
2014-12-10 11:35:00,84.32,84.33,84.23,84.28,10500.0,70.8123,70.8207,70.7368,70.7787,10500.0
2014-12-10 11:40:00,84.27,84.3,84.23,84.25,15100.0,70.7703,70.7955,70.7368,70.7536,15100.0
2014-12-10 11:45:00,84.25,84.26,84.18,84.25,13100.0,70.7536,70.7619,70.6948,70.7536,13100.0
2014-12-10 11:50:00,84.26,84.38,84.25,84.38,13600.0,70.7619,70.8627,70.7536,70.8627,13600.0
2014-12-10 11:55:00,84.38,84.46,84.38,84.45,4700.0,70.8627,70.9299,70.8627,70.9215,4700.0
2014-12-10 12:00:00,84.45,84.48,84.44,84.47,7200.0,70.9215,70.9467,70.9131,70.9383,7200.0
2014-12-10 12:05:00,84.48,84.5,84.44,84.44,10200.0,70.9467,70.9635,70.9131,70.9131,10200.0
2014-12-10 12:10:00,84.46,84.46,84.3,84.31,33800.0,70.9299,70.9299,70.7955,70.8039,33800.0
2014-12-10 12:15:00,84.31,84.31,84.12,84.18,22800.0,70.8039,70.8039,70.6444,70.6948,22800.0
2014-12-10 12:20:00,84.17,84.23,84.12,84.23,12600.0,70.6864,70.7368,70.6444,70.7368,12600.0
2014-12-10 12:25:00,84.22,84.24,84.19,84.21,14300.0,70.7284,70.7452,70.7032,70.72,14300.0
2014-12-10 12:30:00,84.21,84.23,84.15,84.21,18400.0,70.72,70.7368,70.6696,70.72,18400.0
2014-12-10 12:35:00,84.22,84.24,84.2,84.2,11500.0,70.7284,70.7452,70.7116,70.7116,11500.0
2014-12-10 12:40:00,84.21,84.25,84.2,84.23,11500.0,70.72,70.7536,70.7116,70.7368,11500.0
2014-12-10 12:45:00,84.23,84.27,84.22,84.27,12000.0,70.7368,70.7703,70.7284,70.7703,12000.0
2014-12-10 12:50:00,84.27,84.31,84.27,84.3,10300.0,70.7703,70.8039,70.7703,70.7955,10300.0
2014-12-10 12:55:00,84.3,84.33,84.29,84.33,14500.0,70.7955,70.8207,70.7871,70.8207,14500.0
2014-12-10 13:00:00,84.32,84.33,84.29,84.32,9900.0,70.8123,70.8207,70.7871,70.8123,9900.0
2014-12-10 13:05:00,84.31,84.34,84.29,84.31,13500.0,70.8039,70.8291,70.7871,70.8039,13500.0
2014-12-10 13:10:00,84.32,84.4,84.31,84.37,16700.0,70.8123,70.8795,70.8039,70.8543,16700.0
2014-12-10 13:15:00,84.38,84.38,84.24,84.29,17900.0,70.8627,70.8627,70.7452,70.7871,17900.0
2014-12-10 13:20:00,84.27,84.27,84.2,84.2,11800.0,70.7703,70.7703,70.7116,70.7116,11800.0
2014-12-10 13:25:00,84.2,84.25,84.2,84.23,20800.0,70.7116,70.7536,70.7116,70.7368,20800.0
2014-12-10 13:30:00,84.24,84.26,84.12,84.14,15500.0,70.7452,70.7619,70.6444,70.6612,15500.0
2014-12-10 13:35:00,84.14,84.17,84.14,84.14,7500.0,70.6612,70.6864,70.6612,70.6612,7500.0
2014-12-10 13:40:00,84.13,84.15,84.06,84.15,18600.0,70.6528,70.6696,70.594,70.6696,18600.0
2014-12-10 13:45:00,84.14,84.14,84.0,84.03,36000.0,70.6612,70.6612,70.5436,70.5688,36000.0
2014-12-10 13:50:00,84.02,84.11,84.01,84.09,21700.0,70.5604,70.636,70.552,70.6192,21700.0
2014-12-10 13:55:00,84.09,84.1,84.02,84.04,22600.0,70.6192,70.6276,70.5604,70.5772,22600.0
2014-12-10 14:00:00,84.04,84.14,84.01,84.11,33500.0,70.5772,70.6612,70.552,70.636,33500.0
2014-12-10 14:05:00,84.11,84.14,84.1,84.12,15000.0,70.636,70.6612,70.6276,70.6444,15000.0
2014-12-10 14:10:00,84.13,84.13,84.0,84.0,17700.0,70.6528,70.6528,70.5436,70.5436,17700.0
2014-12-10 14:15:00,84.0,84.07,84.0,84.06,24300.0,70.5436,70.6024,70.5436,70.594,24300.0
2014-12-10 14:20:00,84.06,84.07,83.9,83.9,28400.0,70.594,70.6024,70.4596,70.4596,28400.0
2014-12-10 14:25:00,83.91,83.97,83.9,83.93,10300.0,70.468,70.5184,70.4596,70.4848,10300.0
2014-12-10 14:30:00,83.92,83.94,83.8,83.89,27100.0,70.4764,70.4932,70.3756,70.4512,27100.0
2014-12-10 14:35:00,83.89,83.9,83.8,83.83,10400.0,70.4512,70.4596,70.3756,70.4008,10400.0
2014-12-10 14:40:00,83.82,83.89,83.8,83.84,13300.0,70.3924,70.4512,70.3756,70.4092,13300.0
2014-12-10 14:45:00,83.84,83.87,83.8,83.83,13600.0,70.4092,70.4344,70.3756,70.4008,13600.0
2014-12-10 14:50:00,83.81,83.86,83.78,83.81,21300.0,70.384,70.426,70.3588,70.384,21300.0
2014-12-10 14:55:00,83.81,83.81,83.7,83.7,31700.0,70.384,70.384,70.2917,70.2917,31700.0
2014-12-10 15:00:00,83.71,83.78,83.63,83.68,18300.0,70.3001,70.3588,70.2329,70.2749,18300.0
2014-12-10 15:05:00,83.68,83.84,83.64,83.81,24300.0,70.2749,70.4092,70.2413,70.384,24300.0
2014-12-10 15:10:00,83.81,83.93,83.8,83.92,12000.0,70.384,70.4848,70.3756,70.4764,12000.0
2014-12-10 15:15:00,83.91,83.99,83.82,83.98,23700.0,70.468,70.5352,70.3924,70.5268,23700.0
2014-12-10 15:20:00,83.98,84.06,83.98,84.02,22100.0,70.5268,70.594,70.5268,70.5604,22100.0
2014-12-10 15:25:00,84.01,84.02,83.98,84.01,15700.0,70.552,70.5604,70.5268,70.552,15700.0
2014-12-10 15:30:00,84.01,84.06,83.94,84.06,23600.0,70.552,70.594,70.4932,70.594,23600.0
2014-12-10 15:35:00,84.07,84.07,83.87,83.94,27900.0,70.6024,70.6024,70.4344,70.4932,27900.0
2014-12-10 15:40:00,83.93,83.94,83.76,83.81,40000.0,70.4848,70.4932,70.342,70.384,40000.0
2014-12-10 15:45:00,83.81,83.81,83.62,83.66,61500.0,70.384,70.384,70.2245,70.2581,61500.0
2014-12-10 15:50:00,83.66,83.77,83.65,83.75,68400.0,70.2581,70.3504,70.2497,70.3336,68400.0
2014-12-10 15:55:00,83.75,83.84,83.66,83.73,126800.0,70.3336,70.4092,70.2581,70.3169,126800.0
2014-12-11 09:30:00,84.38,84.38,83.92,84.14,85100.0,70.8627,70.8627,70.4764,70.6612,85100.0
2014-12-11 09:35:00,84.22,84.55,84.06,84.55,23900.0,70.7284,71.0055,70.594,71.0055,23900.0
2014-12-11 09:40:00,84.55,84.59,84.46,84.54,14900.0,71.0055,71.0391,70.9299,70.9971,14900.0
2014-12-11 09:45:00,84.54,84.82,84.52,84.69,27900.0,70.9971,71.2322,70.9803,71.1231,27900.0
2014-12-11 09:50:00,84.71,84.92,84.71,84.91,33100.0,71.1399,71.3162,71.1399,71.3078,33100.0
2014-12-11 09:55:00,84.92,84.97,84.85,84.85,13000.0,71.3162,71.3582,71.2574,71.2574,13000.0
2014-12-11 10:00:00,84.83,84.83,84.66,84.71,23200.0,71.2406,71.2406,71.0979,71.1399,23200.0
2014-12-11 10:05:00,84.72,84.87,84.69,84.87,12300.0,71.1483,71.2742,71.1231,71.2742,12300.0
2014-12-11 10:10:00,84.88,84.99,84.83,84.94,10300.0,71.2826,71.375,71.2406,71.333,10300.0
2014-12-11 10:15:00,84.94,85.13,84.94,85.12,18200.0,71.333,71.4926,71.333,71.4842,18200.0
2014-12-11 10:20:00,85.13,85.24,85.09,85.24,32000.0,71.4926,71.585,71.459,71.585,32000.0
2014-12-11 10:25:00,85.21,85.36,85.18,85.29,14200.0,71.5598,71.6857,71.5346,71.6269,14200.0
2014-12-11 10:30:00,85.3,85.43,85.28,85.42,18100.0,71.6353,71.7445,71.6186,71.7361,18100.0
2014-12-11 10:35:00,85.41,85.41,85.32,85.39,17100.0,71.7277,71.7277,71.6521,71.7109,17100.0
2014-12-11 10:40:00,85.39,85.4,85.34,85.34,9900.0,71.7109,71.7193,71.6689,71.6689,9900.0
2014-12-11 10:45:00,85.36,85.37,85.24,85.24,13600.0,71.6857,71.6941,71.585,71.585,13600.0
2014-12-11 10:50:00,85.24,85.24,85.14,85.15,9400.0,71.585,71.585,71.501,71.5094,9400.0
2014-12-11 10:55:00,85.14,85.17,85.08,85.1,14700.0,71.501,71.5262,71.4506,71.4674,14700.0
2014-12-11 11:00:00,85.09,85.12,85.01,85.04,10400.0,71.459,71.4842,71.3918,71.417,10400.0
2014-12-11 11:05:00,85.03,85.1,85.01,85.07,14100.0,71.4086,71.4674,71.3918,71.4422,14100.0
2014-12-11 11:10:00,85.06,85.11,85.03,85.05,11300.0,71.4338,71.4758,71.4086,71.4254,11300.0
2014-12-11 11:15:00,85.05,85.18,85.04,85.17,19200.0,71.4254,71.5346,71.417,71.5262,19200.0
2014-12-11 11:20:00,85.18,85.23,85.16,85.22,20000.0,71.5346,71.5766,71.5178,71.5682,20000.0
2014-12-11 11:25:00,85.22,85.31,85.12,85.12,22600.0,71.5682,71.6437,71.4842,71.4842,22600.0
2014-12-11 11:30:00,85.12,85.13,85.07,85.08,16100.0,71.4842,71.4926,71.4422,71.4506,16100.0
2014-12-11 11:35:00,85.08,85.1,85.04,85.06,12900.0,71.4506,71.4674,71.417,71.4338,12900.0
2014-12-11 11:40:00,85.06,85.08,84.96,84.96,10200.0,71.4338,71.4506,71.3498,71.3498,10200.0
2014-12-11 11:45:00,84.96,85.01,84.92,84.97,21400.0,71.3498,71.3918,71.3162,71.3582,21400.0
2014-12-11 11:50:00,84.97,85.02,84.91,85.02,16700.0,71.3582,71.4002,71.3078,71.4002,16700.0
2014-12-11 11:55:00,85.02,85.06,84.97,85.06,48200.0,71.4002,71.4338,71.3582,71.4338,48200.0
2014-12-11 12:00:00,85.06,85.13,85.01,85.07,20500.0,71.4338,71.4926,71.3918,71.4422,20500.0
2014-12-11 12:05:00,85.08,85.16,85.05,85.05,23000.0,71.4506,71.5178,71.4254,71.4254,23000.0
2014-12-11 12:10:00,85.08,85.12,85.03,85.12,36500.0,71.4506,71.4842,71.4086,71.4842,36500.0
2014-12-11 12:15:00,85.12,85.15,85.06,85.11,18500.0,71.4842,71.5094,71.4338,71.4758,18500.0
2014-12-11 12:20:00,85.11,85.13,85.08,85.09,8400.0,71.4758,71.4926,71.4506,71.459,8400.0
2014-12-11 12:25:00,85.06,85.06,84.99,84.99,32300.0,71.4338,71.4338,71.375,71.375,32300.0
2014-12-11 12:30:00,84.98,85.01,84.9,84.93,16900.0,71.3666,71.3918,71.2994,71.3246,16900.0
2014-12-11 12:35:00,84.92,84.96,84.9,84.95,11600.0,71.3162,71.3498,71.2994,71.3414,11600.0
2014-12-11 12:40:00,84.94,84.99,84.87,84.88,19800.0,71.333,71.375,71.2742,71.2826,19800.0
2014-12-11 12:45:00,84.88,85.05,84.87,85.01,22300.0,71.2826,71.4254,71.2742,71.3918,22300.0
2014-12-11 12:50:00,85.01,85.03,84.96,84.96,11400.0,71.3918,71.4086,71.3498,71.3498,11400.0
2014-12-11 12:55:00,84.96,85.03,84.93,84.94,10300.0,71.3498,71.4086,71.3246,71.333,10300.0
2014-12-11 13:00:00,84.94,84.94,84.89,84.91,17300.0,71.333,71.333,71.291,71.3078,17300.0
2014-12-11 13:05:00,84.9,84.92,84.78,84.78,17500.0,71.2994,71.3162,71.1986,71.1986,17500.0
2014-12-11 13:10:00,84.78,84.79,84.63,84.74,28200.0,71.1986,71.207,71.0727,71.1651,28200.0
2014-12-11 13:15:00,84.74,84.75,84.69,84.69,6800.0,71.1651,71.1735,71.1231,71.1231,6800.0
2014-12-11 13:20:00,84.69,84.7,84.61,84.61,12400.0,71.1231,71.1315,71.0559,71.0559,12400.0
2014-12-11 13:25:00,84.61,84.63,84.46,84.6,48900.0,71.0559,71.0727,70.9299,71.0475,48900.0
2014-12-11 13:30:00,84.6,84.64,84.59,84.6,11500.0,71.0475,71.0811,71.0391,71.0475,11500.0
2014-12-11 13:35:00,84.61,84.64,84.58,84.6,22400.0,71.0559,71.0811,71.0307,71.0475,22400.0
2014-12-11 13:40:00,84.59,84.66,84.58,84.61,24700.0,71.0391,71.0979,71.0307,71.0559,24700.0
2014-12-11 13:45:00,84.61,84.62,84.54,84.59,11400.0,71.0559,71.0643,70.9971,71.0391,11400.0
2014-12-11 13:50:00,84.57,84.63,84.57,84.59,9300.0,71.0223,71.0727,71.0223,71.0391,9300.0
2014-12-11 13:55:00,84.6,84.6,84.43,84.43,22300.0,71.0475,71.0475,70.9047,70.9047,22300.0
2014-12-11 14:00:00,84.42,84.53,84.4,84.49,12800.0,70.8963,70.9887,70.8795,70.9551,12800.0
2014-12-11 14:05:00,84.48,84.52,84.41,84.52,14100.0,70.9467,70.9803,70.8879,70.9803,14100.0
2014-12-11 14:10:00,84.49,84.5,84.42,84.47,10300.0,70.9551,70.9635,70.8963,70.9383,10300.0
2014-12-11 14:15:00,84.47,84.47,84.35,84.38,11400.0,70.9383,70.9383,70.8375,70.8627,11400.0
2014-12-11 14:20:00,84.38,84.47,84.36,84.44,10600.0,70.8627,70.9383,70.8459,70.9131,10600.0
2014-12-11 14:25:00,84.45,84.45,84.22,84.25,19500.0,70.9215,70.9215,70.7284,70.7536,19500.0
2014-12-11 14:30:00,84.24,84.31,84.18,84.2,23000.0,70.7452,70.8039,70.6948,70.7116,23000.0
2014-12-11 14:35:00,84.19,84.2,84.08,84.14,37300.0,70.7032,70.7116,70.6108,70.6612,37300.0
2014-12-11 14:40:00,84.14,84.19,84.09,84.13,28200.0,70.6612,70.7032,70.6192,70.6528,28200.0
2014-12-11 14:45:00,84.12,84.12,83.92,83.94,34000.0,70.6444,70.6444,70.4764,70.4932,34000.0
2014-12-11 14:50:00,83.95,84.01,83.91,83.92,28100.0,70.5016,70.552,70.468,70.4764,28100.0
2014-12-11 14:55:00,83.93,83.94,83.74,83.81,41000.0,70.4848,70.4932,70.3253,70.384,41000.0
2014-12-11 15:00:00,83.81,83.93,83.79,83.92,32600.0,70.384,70.4848,70.3672,70.4764,32600.0
2014-12-11 15:05:00,83.92,84.02,83.9,83.98,41100.0,70.4764,70.5604,70.4596,70.5268,41100.0
2014-12-11 15:10:00,83.98,84.12,83.98,84.08,47300.0,70.5268,70.6444,70.5268,70.6108,47300.0
2014-12-11 15:15:00,84.08,84.2,84.06,84.19,30800.0,70.6108,70.7116,70.594,70.7032,30800.0
2014-12-11 15:20:00,84.19,84.28,84.12,84.27,32700.0,70.7032,70.7787,70.6444,70.7703,32700.0
2014-12-11 15:25:00,84.26,84.29,84.2,84.23,28100.0,70.7619,70.7871,70.7116,70.7368,28100.0
2014-12-11 15:30:00,84.24,84.32,84.06,84.13,39100.0,70.7452,70.8123,70.594,70.6528,39100.0
2014-12-11 15:35:00,84.14,84.15,84.04,84.1,26700.0,70.6612,70.6696,70.5772,70.6276,26700.0
2014-12-11 15:40:00,84.11,84.24,83.99,83.99,40300.0,70.636,70.7452,70.5352,70.5352,40300.0
2014-12-11 15:45:00,84.01,84.06,83.87,83.88,59600.0,70.552,70.594,70.4344,70.4428,59600.0
2014-12-11 15:50:00,83.88,83.89,83.68,83.73,71700.0,70.4428,70.4512,70.2749,70.3169,71700.0
2014-12-11 15:55:00,83.73,83.91,83.72,83.85,115400.0,70.3169,70.468,70.3085,70.4176,115400.0
2014-12-12 09:30:00,83.41,83.47,83.13,83.27,106100.0,70.0481,70.0985,69.813,69.9305,106100.0
2014-12-12 09:35:00,83.27,83.3,83.14,83.21,26800.0,69.9305,69.9557,69.8214,69.8802,26800.0
2014-12-12 09:40:00,83.2,83.26,83.05,83.05,35200.0,69.8718,69.9221,69.7458,69.7458,35200.0
2014-12-12 09:45:00,83.09,83.09,82.92,82.92,38600.0,69.7794,69.7794,69.6366,69.6366,38600.0
2014-12-12 09:50:00,82.97,83.15,82.97,83.13,11900.0,69.6786,69.8298,69.6786,69.813,11900.0
2014-12-12 09:55:00,83.15,83.32,83.08,83.32,29500.0,69.8298,69.9725,69.771,69.9725,29500.0
2014-12-12 10:00:00,83.33,83.41,83.09,83.15,29200.0,69.9809,70.0481,69.7794,69.8298,29200.0
2014-12-12 10:05:00,83.17,83.22,83.14,83.19,17900.0,69.8466,69.8886,69.8214,69.8634,17900.0
2014-12-12 10:10:00,83.2,83.2,83.06,83.06,35000.0,69.8718,69.8718,69.7542,69.7542,35000.0
2014-12-12 10:15:00,83.06,83.06,82.9,83.02,19000.0,69.7542,69.7542,69.6198,69.7206,19000.0
2014-12-12 10:20:00,83.0,83.06,82.86,82.96,31500.0,69.7038,69.7542,69.5862,69.6702,31500.0
2014-12-12 10:25:00,82.94,82.94,82.8,82.83,21200.0,69.6534,69.6534,69.5358,69.561,21200.0
2014-12-12 10:30:00,82.82,82.88,82.81,82.86,19400.0,69.5526,69.603,69.5442,69.5862,19400.0
2014-12-12 10:35:00,82.84,82.89,82.8,82.81,21000.0,69.5694,69.6114,69.5358,69.5442,21000.0
2014-12-12 10:40:00,82.81,82.83,82.7,82.75,20200.0,69.5442,69.561,69.4519,69.4938,20200.0
2014-12-12 10:45:00,82.75,82.77,82.7,82.71,15500.0,69.4938,69.5106,69.4519,69.4603,15500.0
2014-12-12 10:50:00,82.72,82.75,82.6,82.63,26500.0,69.4687,69.4938,69.3679,69.3931,26500.0
2014-12-12 10:55:00,82.64,82.73,82.54,82.57,48000.0,69.4015,69.477,69.3175,69.3427,48000.0
2014-12-12 11:00:00,82.58,82.64,82.47,82.51,55800.0,69.3511,69.4015,69.2587,69.2923,55800.0
2014-12-12 11:05:00,82.52,82.73,82.51,82.67,27300.0,69.3007,69.477,69.2923,69.4267,27300.0
2014-12-12 11:10:00,82.67,82.68,82.61,82.63,15400.0,69.4267,69.4351,69.3763,69.3931,15400.0
2014-12-12 11:15:00,82.67,82.7,82.45,82.45,13600.0,69.4267,69.4519,69.2419,69.2419,13600.0
2014-12-12 11:20:00,82.45,82.59,82.45,82.56,17500.0,69.2419,69.3595,69.2419,69.3343,17500.0
2014-12-12 11:25:00,82.56,82.56,82.32,82.33,19700.0,69.3343,69.3343,69.1327,69.1411,19700.0
2014-12-12 11:30:00,82.34,82.56,82.3,82.54,25500.0,69.1495,69.3343,69.1159,69.3175,25500.0
2014-12-12 11:35:00,82.55,82.67,82.55,82.66,18100.0,69.3259,69.4267,69.3259,69.4183,18100.0
2014-12-12 11:40:00,82.69,82.7,82.5,82.5,19300.0,69.4435,69.4519,69.2839,69.2839,19300.0
2014-12-12 11:45:00,82.5,82.54,82.44,82.51,10000.0,69.2839,69.3175,69.2335,69.2923,10000.0
2014-12-12 11:50:00,82.52,82.64,82.52,82.59,10300.0,69.3007,69.4015,69.3007,69.3595,10300.0
2014-12-12 11:55:00,82.58,82.6,82.37,82.37,23400.0,69.3511,69.3679,69.1747,69.1747,23400.0
2014-12-12 12:00:00,82.41,82.42,82.32,82.37,10800.0,69.2083,69.2167,69.1327,69.1747,10800.0
2014-12-12 12:05:00,82.38,82.44,82.32,82.32,11500.0,69.1831,69.2335,69.1327,69.1327,11500.0
2014-12-12 12:10:00,82.35,82.41,82.3,82.4,13300.0,69.1579,69.2083,69.1159,69.1999,13300.0
2014-12-12 12:15:00,82.41,82.41,82.31,82.36,10300.0,69.2083,69.2083,69.1243,69.1663,10300.0
2014-12-12 12:20:00,82.35,82.51,82.32,82.51,18200.0,69.1579,69.2923,69.1327,69.2923,18200.0
2014-12-12 12:25:00,82.51,82.63,82.49,82.6,9700.0,69.2923,69.3931,69.2755,69.3679,9700.0
2014-12-12 12:30:00,82.62,82.69,82.6,82.68,7500.0,69.3847,69.4435,69.3679,69.4351,7500.0
2014-12-12 12:35:00,82.66,82.69,82.64,82.69,8800.0,69.4183,69.4435,69.4015,69.4435,8800.0
2014-12-12 12:40:00,82.69,82.69,82.6,82.62,17000.0,69.4435,69.4435,69.3679,69.3847,17000.0
2014-12-12 12:45:00,82.64,82.73,82.62,82.7,12300.0,69.4015,69.477,69.3847,69.4519,12300.0
2014-12-12 12:50:00,82.69,82.69,82.6,82.6,6400.0,69.4435,69.4435,69.3679,69.3679,6400.0
2014-12-12 12:55:00,82.58,82.68,82.58,82.68,15200.0,69.3511,69.4351,69.3511,69.4351,15200.0
2014-12-12 13:00:00,82.68,82.68,82.62,82.63,14500.0,69.4351,69.4351,69.3847,69.3931,14500.0
2014-12-12 13:05:00,82.65,82.79,82.65,82.74,21600.0,69.4099,69.5274,69.4099,69.4854,21600.0
2014-12-12 13:10:00,82.74,82.85,82.73,82.85,24200.0,69.4854,69.5778,69.477,69.5778,24200.0
2014-12-12 13:15:00,82.83,82.97,82.83,82.94,25800.0,69.561,69.6786,69.561,69.6534,25800.0
2014-12-12 13:20:00,82.94,83.05,82.94,83.01,16800.0,69.6534,69.7458,69.6534,69.7122,16800.0
2014-12-12 13:25:00,83.01,83.03,82.94,82.95,16100.0,69.7122,69.729,69.6534,69.6618,16100.0
2014-12-12 13:30:00,82.97,82.98,82.78,82.78,16900.0,69.6786,69.687,69.519,69.519,16900.0
2014-12-12 13:35:00,82.77,82.81,82.76,82.79,19300.0,69.5106,69.5442,69.5022,69.5274,19300.0
2014-12-12 13:40:00,82.8,82.8,82.6,82.61,14900.0,69.5358,69.5358,69.3679,69.3763,14900.0
2014-12-12 13:45:00,82.59,82.69,82.57,82.69,11100.0,69.3595,69.4435,69.3427,69.4435,11100.0
2014-12-12 13:50:00,82.69,82.78,82.69,82.78,9400.0,69.4435,69.519,69.4435,69.519,9400.0
2014-12-12 13:55:00,82.79,82.83,82.74,82.76,10900.0,69.5274,69.561,69.4854,69.5022,10900.0
2014-12-12 14:00:00,82.75,82.76,82.61,82.63,12400.0,69.4938,69.5022,69.3763,69.3931,12400.0
2014-12-12 14:05:00,82.64,82.64,82.55,82.55,10400.0,69.4015,69.4015,69.3259,69.3259,10400.0
2014-12-12 14:10:00,82.57,82.57,82.5,82.5,13600.0,69.3427,69.3427,69.2839,69.2839,13600.0
2014-12-12 14:15:00,82.49,82.5,82.42,82.42,14600.0,69.2755,69.2839,69.2167,69.2167,14600.0
2014-12-12 14:20:00,82.43,82.53,82.37,82.42,25100.0,69.2251,69.3091,69.1747,69.2167,25100.0
2014-12-12 14:25:00,82.44,82.54,82.41,82.41,17400.0,69.2335,69.3175,69.2083,69.2083,17400.0
2014-12-12 14:30:00,82.42,82.48,82.38,82.44,11600.0,69.2167,69.2671,69.1831,69.2335,11600.0
2014-12-12 14:35:00,82.43,82.44,82.31,82.39,19300.0,69.2251,69.2335,69.1243,69.1915,19300.0
2014-12-12 14:40:00,82.39,82.4,82.32,82.34,24000.0,69.1915,69.1999,69.1327,69.1495,24000.0
2014-12-12 14:45:00,82.34,82.42,82.32,82.4,13900.0,69.1495,69.2167,69.1327,69.1999,13900.0
2014-12-12 14:50:00,82.39,82.43,82.34,82.43,26300.0,69.1915,69.2251,69.1495,69.2251,26300.0
2014-12-12 14:55:00,82.44,82.54,82.43,82.54,17800.0,69.2335,69.3175,69.2251,69.3175,17800.0
2014-12-12 15:00:00,82.53,82.57,82.51,82.54,17700.0,69.3091,69.3427,69.2923,69.3175,17700.0
2014-12-12 15:05:00,82.55,82.55,82.46,82.48,29100.0,69.3259,69.3259,69.2503,69.2671,29100.0
2014-12-12 15:10:00,82.48,82.49,82.38,82.42,20800.0,69.2671,69.2755,69.1831,69.2167,20800.0
2014-12-12 15:15:00,82.42,82.52,82.4,82.52,32100.0,69.2167,69.3007,69.1999,69.3007,32100.0
2014-12-12 15:20:00,82.53,82.55,82.44,82.47,33500.0,69.3091,69.3259,69.2335,69.2587,33500.0
2014-12-12 15:25:00,82.47,82.55,82.41,82.51,25500.0,69.2587,69.3259,69.2083,69.2923,25500.0
2014-12-12 15:30:00,82.52,82.52,82.31,82.31,44800.0,69.3007,69.3007,69.1243,69.1243,44800.0
2014-12-12 15:35:00,82.3,82.35,82.16,82.2,62700.0,69.1159,69.1579,68.9984,69.032,62700.0
2014-12-12 15:40:00,82.2,82.23,82.15,82.21,36200.0,69.032,69.0571,68.99,69.0403,36200.0
2014-12-12 15:45:00,82.2,82.21,82.03,82.13,130600.0,69.032,69.0403,68.8892,68.9732,130600.0
2014-12-12 15:50:00,82.13,82.13,81.95,82.0,160800.0,68.9732,68.9732,68.822,68.864,160800.0
2014-12-12 15:55:00,82.0,82.03,81.86,81.91,226800.0,68.864,68.8892,68.7464,68.7884,226800.0
2014-12-15 09:30:00,82.13,82.57,82.13,82.48,68100.0,68.9732,69.3427,68.9732,69.2671,68100.0
2014-12-15 09:35:00,82.48,82.56,82.46,82.5,20300.0,69.2671,69.3343,69.2503,69.2839,20300.0
2014-12-15 09:40:00,82.49,82.85,82.49,82.66,38700.0,69.2755,69.5778,69.2755,69.4183,38700.0
2014-12-15 09:45:00,82.67,82.75,82.43,82.63,42800.0,69.4267,69.4938,69.2251,69.3931,42800.0
2014-12-15 09:50:00,82.63,82.65,82.49,82.5,18500.0,69.3931,69.4099,69.2755,69.2839,18500.0
2014-12-15 09:55:00,82.5,82.51,82.32,82.46,19400.0,69.2839,69.2923,69.1327,69.2503,19400.0
2014-12-15 10:00:00,82.48,82.48,82.36,82.41,35700.0,69.2671,69.2671,69.1663,69.2083,35700.0
2014-12-15 10:05:00,82.41,82.58,82.4,82.43,17500.0,69.2083,69.3511,69.1999,69.2251,17500.0
2014-12-15 10:10:00,82.41,82.53,82.4,82.51,13100.0,69.2083,69.3091,69.1999,69.2923,13100.0
2014-12-15 10:15:00,82.51,82.62,82.48,82.56,21500.0,69.2923,69.3847,69.2671,69.3343,21500.0
2014-12-15 10:20:00,82.54,82.55,82.38,82.38,37500.0,69.3175,69.3259,69.1831,69.1831,37500.0
2014-12-15 10:25:00,82.38,82.44,82.34,82.42,19900.0,69.1831,69.2335,69.1495,69.2167,19900.0
2014-12-15 10:30:00,82.42,82.43,82.29,82.29,14700.0,69.2167,69.2251,69.1075,69.1075,14700.0
2014-12-15 10:35:00,82.29,82.3,82.21,82.27,15000.0,69.1075,69.1159,69.0403,69.0907,15000.0
2014-12-15 10:40:00,82.27,82.29,82.15,82.17,15800.0,69.0907,69.1075,68.99,69.0068,15800.0
2014-12-15 10:45:00,82.16,82.28,82.15,82.22,22600.0,68.9984,69.0991,68.99,69.0487,22600.0
2014-12-15 10:50:00,82.24,82.41,82.24,82.39,36200.0,69.0655,69.2083,69.0655,69.1915,36200.0
2014-12-15 10:55:00,82.39,82.44,82.39,82.44,21800.0,69.1915,69.2335,69.1915,69.2335,21800.0
2014-12-15 11:00:00,82.44,82.44,82.17,82.19,24400.0,69.2335,69.2335,69.0068,69.0236,24400.0
2014-12-15 11:05:00,82.18,82.19,81.98,82.16,45500.0,69.0152,69.0236,68.8472,68.9984,45500.0
2014-12-15 11:10:00,82.15,82.18,82.03,82.03,18200.0,68.99,69.0152,68.8892,68.8892,18200.0
2014-12-15 11:15:00,82.03,82.03,81.92,81.93,18800.0,68.8892,68.8892,68.7968,68.8052,18800.0
2014-12-15 11:20:00,81.96,81.97,81.74,81.77,21600.0,68.8304,68.8388,68.6456,68.6708,21600.0
2014-12-15 11:25:00,81.77,81.85,81.72,81.83,37100.0,68.6708,68.738,68.6288,68.7212,37100.0
2014-12-15 11:30:00,81.83,81.99,81.81,81.85,38200.0,68.7212,68.8556,68.7044,68.738,38200.0
2014-12-15 11:35:00,81.85,81.94,81.74,81.83,95400.0,68.738,68.8136,68.6456,68.7212,95400.0
2014-12-15 11:40:00,81.84,81.93,81.75,81.93,63800.0,68.7296,68.8052,68.654,68.8052,63800.0
2014-12-15 11:45:00,81.92,82.03,81.9,81.93,23200.0,68.7968,68.8892,68.78,68.8052,23200.0
2014-12-15 11:50:00,81.93,82.01,81.71,81.71,59200.0,68.8052,68.8724,68.6204,68.6204,59200.0
2014-12-15 11:55:00,81.71,81.8,81.69,81.75,17500.0,68.6204,68.696,68.6037,68.654,17500.0
2014-12-15 12:00:00,81.73,81.89,81.73,81.89,35200.0,68.6372,68.7716,68.6372,68.7716,35200.0
2014-12-15 12:05:00,81.89,82.09,81.89,82.02,22400.0,68.7716,68.9396,68.7716,68.8808,22400.0
2014-12-15 12:10:00,82.02,82.03,81.91,81.94,20900.0,68.8808,68.8892,68.7884,68.8136,20900.0
2014-12-15 12:15:00,81.93,81.93,81.82,81.84,11300.0,68.8052,68.8052,68.7128,68.7296,11300.0
2014-12-15 12:20:00,81.86,81.99,81.86,81.99,13700.0,68.7464,68.8556,68.7464,68.8556,13700.0
2014-12-15 12:25:00,82.0,82.16,82.0,82.15,47600.0,68.864,68.9984,68.864,68.99,47600.0
2014-12-15 12:30:00,82.15,82.23,82.03,82.1,15300.0,68.99,69.0571,68.8892,68.948,15300.0
2014-12-15 12:35:00,82.09,82.39,82.07,82.36,22400.0,68.9396,69.1915,68.9228,69.1663,22400.0
2014-12-15 12:40:00,82.34,82.38,82.18,82.23,8800.0,69.1495,69.1831,69.0152,69.0571,8800.0
2014-12-15 12:45:00,82.23,82.29,82.2,82.25,7900.0,69.0571,69.1075,69.032,69.0739,7900.0
2014-12-15 12:50:00,82.25,82.32,82.15,82.26,21100.0,69.0739,69.1327,68.99,69.0823,21100.0
2014-12-15 12:55:00,82.28,82.45,82.25,82.39,20100.0,69.0991,69.2419,69.0739,69.1915,20100.0
2014-12-15 13:00:00,82.39,82.44,82.33,82.39,19000.0,69.1915,69.2335,69.1411,69.1915,19000.0
2014-12-15 13:05:00,82.37,82.4,82.21,82.25,9900.0,69.1747,69.1999,69.0403,69.0739,9900.0
2014-12-15 13:10:00,82.23,82.27,82.09,82.09,11700.0,69.0571,69.0907,68.9396,68.9396,11700.0
2014-12-15 13:15:00,82.1,82.18,82.09,82.16,7600.0,68.948,69.0152,68.9396,68.9984,7600.0
2014-12-15 13:20:00,82.16,82.31,82.16,82.27,9100.0,68.9984,69.1243,68.9984,69.0907,9100.0
2014-12-15 13:25:00,82.28,82.28,82.16,82.16,11300.0,69.0991,69.0991,68.9984,68.9984,11300.0
2014-12-15 13:30:00,82.15,82.24,82.11,82.22,7100.0,68.99,69.0655,68.9564,69.0487,7100.0
2014-12-15 13:35:00,82.28,82.39,82.25,82.34,13200.0,69.0991,69.1915,69.0739,69.1495,13200.0
2014-12-15 13:40:00,82.32,82.44,82.31,82.38,16900.0,69.1327,69.2335,69.1243,69.1831,16900.0
2014-12-15 13:45:00,82.39,82.39,82.24,82.25,17300.0,69.1915,69.1915,69.0655,69.0739,17300.0
2014-12-15 13:50:00,82.24,82.34,82.19,82.31,10500.0,69.0655,69.1495,69.0236,69.1243,10500.0
2014-12-15 13:55:00,82.32,82.35,82.26,82.27,8700.0,69.1327,69.1579,69.0823,69.0907,8700.0
2014-12-15 14:00:00,82.24,82.29,82.14,82.15,12400.0,69.0655,69.1075,68.9816,68.99,12400.0
2014-12-15 14:05:00,82.12,82.14,82.05,82.13,7600.0,68.9648,68.9816,68.906,68.9732,7600.0
2014-12-15 14:10:00,82.13,82.15,82.05,82.09,11100.0,68.9732,68.99,68.906,68.9396,11100.0
2014-12-15 14:15:00,82.08,82.14,82.05,82.08,9600.0,68.9312,68.9816,68.906,68.9312,9600.0
2014-12-15 14:20:00,82.09,82.26,82.06,82.22,14100.0,68.9396,69.0823,68.9144,69.0487,14100.0
2014-12-15 14:25:00,82.23,82.46,82.23,82.39,14300.0,69.0571,69.2503,69.0571,69.1915,14300.0
2014-12-15 14:30:00,82.39,82.4,82.27,82.36,14400.0,69.1915,69.1999,69.0907,69.1663,14400.0
2014-12-15 14:35:00,82.32,82.57,82.31,82.51,145100.0,69.1327,69.3427,69.1243,69.2923,145100.0
2014-12-15 14:40:00,82.51,82.53,82.38,82.42,32000.0,69.2923,69.3091,69.1831,69.2167,32000.0
2014-12-15 14:45:00,82.4,82.53,82.37,82.4,36100.0,69.1999,69.3091,69.1747,69.1999,36100.0
2014-12-15 14:50:00,82.4,82.47,82.35,82.46,34500.0,69.1999,69.2587,69.1579,69.2503,34500.0
2014-12-15 14:55:00,82.45,82.53,82.43,82.48,28400.0,69.2419,69.3091,69.2251,69.2671,28400.0
2014-12-15 15:00:00,82.48,82.55,82.42,82.43,24400.0,69.2671,69.3259,69.2167,69.2251,24400.0
2014-12-15 15:05:00,82.42,82.48,82.38,82.43,23600.0,69.2167,69.2671,69.1831,69.2251,23600.0
2014-12-15 15:10:00,82.44,82.53,82.39,82.41,33100.0,69.2335,69.3091,69.1915,69.2083,33100.0
2014-12-15 15:15:00,82.41,82.42,82.3,82.32,29800.0,69.2083,69.2167,69.1159,69.1327,29800.0
2014-12-15 15:20:00,82.31,82.31,82.22,82.25,27600.0,69.1243,69.1243,69.0487,69.0739,27600.0
2014-12-15 15:25:00,82.24,82.35,82.07,82.07,36200.0,69.0655,69.1579,68.9228,68.9228,36200.0
2014-12-15 15:30:00,82.08,82.1,81.93,81.94,83900.0,68.9312,68.948,68.8052,68.8136,83900.0
2014-12-15 15:35:00,81.96,82.27,81.95,82.24,58200.0,68.8304,69.0907,68.822,69.0655,58200.0
2014-12-15 15:40:00,82.23,82.24,82.09,82.1,56400.0,69.0571,69.0655,68.9396,68.948,56400.0
2014-12-15 15:45:00,82.09,82.15,81.97,82.12,79400.0,68.9396,68.99,68.8388,68.9648,79400.0
2014-12-15 15:50:00,82.13,82.16,82.04,82.07,78300.0,68.9732,68.9984,68.8976,68.9228,78300.0
2014-12-15 15:55:00,82.07,82.08,81.86,81.88,185900.0,68.9228,68.9312,68.7464,68.7632,185900.0
2014-12-16 09:30:00,82.0,82.0,81.66,81.74,71500.0,68.864,68.864,68.5785,68.6456,71500.0
2014-12-16 09:35:00,81.76,81.9,81.69,81.7,28500.0,68.6624,68.78,68.6037,68.612,28500.0
2014-12-16 09:40:00,81.71,81.99,81.68,81.97,18800.0,68.6204,68.8556,68.5953,68.8388,18800.0
2014-12-16 09:45:00,81.97,82.19,81.9,82.19,50300.0,68.8388,69.0236,68.78,69.0236,50300.0
2014-12-16 09:50:00,82.17,82.42,82.15,82.42,39100.0,69.0068,69.2167,68.99,69.2167,39100.0
2014-12-16 09:55:00,82.4,82.44,82.27,82.39,56100.0,69.1999,69.2335,69.0907,69.1915,56100.0
2014-12-16 10:00:00,82.39,82.5,82.34,82.4,240400.0,69.1915,69.2839,69.1495,69.1999,240400.0
2014-12-16 10:05:00,82.41,82.48,82.4,82.41,66400.0,69.2083,69.2671,69.1999,69.2083,66400.0
2014-12-16 10:10:00,82.43,82.49,82.36,82.4,79700.0,69.2251,69.2755,69.1663,69.1999,79700.0
2014-12-16 10:15:00,82.39,82.89,82.37,82.84,64100.0,69.1915,69.6114,69.1747,69.5694,64100.0
2014-12-16 10:20:00,82.84,82.97,82.72,82.97,29800.0,69.5694,69.6786,69.4687,69.6786,29800.0
2014-12-16 10:25:00,82.95,83.06,82.9,83.0,126900.0,69.6618,69.7542,69.6198,69.7038,126900.0
2014-12-16 10:30:00,83.0,83.0,82.9,82.91,84000.0,69.7038,69.7038,69.6198,69.6282,84000.0
2014-12-16 10:35:00,82.9,82.95,82.71,82.9,52600.0,69.6198,69.6618,69.4603,69.6198,52600.0
2014-12-16 10:40:00,82.89,82.89,82.77,82.82,16300.0,69.6114,69.6114,69.5106,69.5526,16300.0
2014-12-16 10:45:00,82.81,82.99,82.8,82.92,32300.0,69.5442,69.6954,69.5358,69.6366,32300.0
2014-12-16 10:50:00,82.9,83.14,82.9,83.14,27300.0,69.6198,69.8214,69.6198,69.8214,27300.0
2014-12-16 10:55:00,83.14,83.27,83.1,83.23,17100.0,69.8214,69.9305,69.7878,69.897,17100.0
2014-12-16 11:00:00,83.23,83.31,83.2,83.3,25900.0,69.897,69.9641,69.8718,69.9557,25900.0
2014-12-16 11:05:00,83.3,83.32,83.21,83.23,22200.0,69.9557,69.9725,69.8802,69.897,22200.0
2014-12-16 11:10:00,83.23,83.37,83.23,83.37,14900.0,69.897,70.0145,69.897,70.0145,14900.0
2014-12-16 11:15:00,83.36,83.51,83.36,83.5,20400.0,70.0061,70.1321,70.0061,70.1237,20400.0
2014-12-16 11:20:00,83.5,83.72,83.48,83.71,84100.0,70.1237,70.3085,70.1069,70.3001,84100.0
2014-12-16 11:25:00,83.7,84.13,83.67,84.07,89100.0,70.2917,70.6528,70.2665,70.6024,89100.0
2014-12-16 11:30:00,84.09,84.22,84.01,84.1,49400.0,70.6192,70.7284,70.552,70.6276,49400.0
2014-12-16 11:35:00,84.12,84.14,83.95,83.97,21600.0,70.6444,70.6612,70.5016,70.5184,21600.0
2014-12-16 11:40:00,83.97,84.16,83.95,84.14,24700.0,70.5184,70.678,70.5016,70.6612,24700.0
2014-12-16 11:45:00,84.13,84.13,83.95,83.98,11100.0,70.6528,70.6528,70.5016,70.5268,11100.0
2014-12-16 11:50:00,83.98,84.03,83.94,83.96,19600.0,70.5268,70.5688,70.4932,70.51,19600.0
2014-12-16 11:55:00,83.95,83.98,83.9,83.91,34500.0,70.5016,70.5268,70.4596,70.468,34500.0
2014-12-16 12:00:00,83.92,83.95,83.48,83.56,52500.0,70.4764,70.5016,70.1069,70.1741,52500.0
2014-12-16 12:05:00,83.57,83.57,83.4,83.43,22100.0,70.1825,70.1825,70.0397,70.0649,22100.0
2014-12-16 12:10:00,83.42,83.5,83.28,83.37,52200.0,70.0565,70.1237,69.9389,70.0145,52200.0
2014-12-16 12:15:00,83.37,83.45,83.32,83.32,18600.0,70.0145,70.0817,69.9725,69.9725,18600.0
2014-12-16 12:20:00,83.32,83.4,83.27,83.35,33100.0,69.9725,70.0397,69.9305,69.9977,33100.0
2014-12-16 12:25:00,83.35,83.39,83.32,83.37,32900.0,69.9977,70.0313,69.9725,70.0145,32900.0
2014-12-16 12:30:00,83.37,83.39,83.33,83.37,36000.0,70.0145,70.0313,69.9809,70.0145,36000.0
2014-12-16 12:35:00,83.35,83.49,83.33,83.47,14200.0,69.9977,70.1153,69.9809,70.0985,14200.0
2014-12-16 12:40:00,83.48,83.49,83.4,83.41,24900.0,70.1069,70.1153,70.0397,70.0481,24900.0
2014-12-16 12:45:00,83.41,83.41,83.28,83.38,32700.0,70.0481,70.0481,69.9389,70.0229,32700.0
2014-12-16 12:50:00,83.41,83.49,83.4,83.44,21700.0,70.0481,70.1153,70.0397,70.0733,21700.0
2014-12-16 12:55:00,83.42,83.46,83.33,83.34,16500.0,70.0565,70.0901,69.9809,69.9893,16500.0
2014-12-16 13:00:00,83.33,83.44,83.33,83.39,14800.0,69.9809,70.0733,69.9809,70.0313,14800.0
2014-12-16 13:05:00,83.39,83.4,83.27,83.3,32300.0,70.0313,70.0397,69.9305,69.9557,32300.0
2014-12-16 13:10:00,83.3,83.33,83.2,83.31,91800.0,69.9557,69.9809,69.8718,69.9641,91800.0
2014-12-16 13:15:00,83.31,83.41,83.26,83.29,53000.0,69.9641,70.0481,69.9221,69.9473,53000.0
2014-12-16 13:20:00,83.3,83.33,83.27,83.3,40200.0,69.9557,69.9809,69.9305,69.9557,40200.0
2014-12-16 13:25:00,83.3,83.37,83.28,83.34,35400.0,69.9557,70.0145,69.9389,69.9893,35400.0
2014-12-16 13:30:00,83.33,83.33,83.18,83.3,68700.0,69.9809,69.9809,69.855,69.9557,68700.0
2014-12-16 13:35:00,83.32,83.41,83.31,83.38,7900.0,69.9725,70.0481,69.9641,70.0229,7900.0
2014-12-16 13:40:00,83.39,83.57,83.38,83.51,20700.0,70.0313,70.1825,70.0229,70.1321,20700.0
2014-12-16 13:45:00,83.51,83.54,83.33,83.43,13300.0,70.1321,70.1573,69.9809,70.0649,13300.0
2014-12-16 13:50:00,83.45,83.6,83.45,83.55,13600.0,70.0817,70.2077,70.0817,70.1657,13600.0
2014-12-16 13:55:00,83.56,83.62,83.48,83.49,30400.0,70.1741,70.2245,70.1069,70.1153,30400.0
2014-12-16 14:00:00,83.5,83.53,83.33,83.37,16200.0,70.1237,70.1489,69.9809,70.0145,16200.0
2014-12-16 14:05:00,83.37,83.6,83.37,83.59,19900.0,70.0145,70.2077,70.0145,70.1993,19900.0
2014-12-16 14:10:00,83.6,83.72,83.57,83.63,25700.0,70.2077,70.3085,70.1825,70.2329,25700.0
2014-12-16 14:15:00,83.6,83.61,83.5,83.51,26900.0,70.2077,70.2161,70.1237,70.1321,26900.0
2014-12-16 14:20:00,83.52,83.63,83.52,83.57,20900.0,70.1405,70.2329,70.1405,70.1825,20900.0
2014-12-16 14:25:00,83.57,83.61,83.52,83.59,18400.0,70.1825,70.2161,70.1405,70.1993,18400.0
2014-12-16 14:30:00,83.59,83.65,83.44,83.44,26200.0,70.1993,70.2497,70.0733,70.0733,26200.0
2014-12-16 14:35:00,83.45,83.47,83.34,83.44,83300.0,70.0817,70.0985,69.9893,70.0733,83300.0
2014-12-16 14:40:00,83.44,83.56,83.44,83.55,25900.0,70.0733,70.1741,70.0733,70.1657,25900.0
2014-12-16 14:45:00,83.54,83.55,83.47,83.49,30800.0,70.1573,70.1657,70.0985,70.1153,30800.0
2014-12-16 14:50:00,83.49,83.49,83.26,83.4,56200.0,70.1153,70.1153,69.9221,70.0397,56200.0
2014-12-16 14:55:00,83.39,83.54,83.39,83.53,23400.0,70.0313,70.1573,70.0313,70.1489,23400.0
2014-12-16 15:00:00,83.54,83.58,83.42,83.53,39200.0,70.1573,70.1909,70.0565,70.1489,39200.0
2014-12-16 15:05:00,83.53,83.61,83.41,83.57,73600.0,70.1489,70.2161,70.0481,70.1825,73600.0
2014-12-16 15:10:00,83.58,83.62,83.51,83.53,38400.0,70.1909,70.2245,70.1321,70.1489,38400.0
2014-12-16 15:15:00,83.52,83.56,83.45,83.52,44100.0,70.1405,70.1741,70.0817,70.1405,44100.0
2014-12-16 15:20:00,83.51,83.53,83.45,83.47,71900.0,70.1321,70.1489,70.0817,70.0985,71900.0
2014-12-16 15:25:00,83.46,83.47,83.38,83.45,79400.0,70.0901,70.0985,70.0229,70.0817,79400.0
2014-12-16 15:30:00,83.45,83.62,83.42,83.5,83600.0,70.0817,70.2245,70.0565,70.1237,83600.0
2014-12-16 15:35:00,83.5,83.56,83.39,83.41,93200.0,70.1237,70.1741,70.0313,70.0481,93200.0
2014-12-16 15:40:00,83.4,83.43,83.15,83.18,88600.0,70.0397,70.0649,69.8298,69.855,88600.0
2014-12-16 15:45:00,83.17,83.43,83.16,83.24,71300.0,69.8466,70.0649,69.8382,69.9053,71300.0
2014-12-16 15:50:00,83.24,83.24,82.96,83.12,133300.0,69.9053,69.9053,69.6702,69.8046,133300.0
2014-12-16 15:55:00,83.12,83.12,82.84,82.89,262000.0,69.8046,69.8046,69.5694,69.6114,262000.0
2014-12-17 09:30:00,83.0,83.05,82.85,83.05,100400.0,69.7038,69.7458,69.5778,69.7458,100400.0
2014-12-17 09:35:00,83.01,83.25,82.97,83.21,59900.0,69.7122,69.9137,69.6786,69.8802,59900.0
2014-12-17 09:40:00,83.27,83.6,83.26,83.39,55000.0,69.9305,70.2077,69.9221,70.0313,55000.0
2014-12-17 09:45:00,83.39,83.55,83.38,83.4,75100.0,70.0313,70.1657,70.0229,70.0397,75100.0
2014-12-17 09:50:00,83.41,83.42,83.21,83.32,73600.0,70.0481,70.0565,69.8802,69.9725,73600.0
2014-12-17 09:55:00,83.34,83.43,83.29,83.34,64000.0,69.9893,70.0649,69.9473,69.9893,64000.0
2014-12-17 10:00:00,83.33,83.34,83.2,83.34,48900.0,69.9809,69.9893,69.8718,69.9893,48900.0
2014-12-17 10:05:00,83.33,83.37,83.26,83.29,61000.0,69.9809,70.0145,69.9221,69.9473,61000.0
2014-12-17 10:10:00,83.3,83.49,83.29,83.49,50500.0,69.9557,70.1153,69.9473,70.1153,50500.0
2014-12-17 10:15:00,83.48,83.52,83.39,83.5,76900.0,70.1069,70.1405,70.0313,70.1237,76900.0
2014-12-17 10:20:00,83.5,83.5,83.39,83.49,129900.0,70.1237,70.1237,70.0313,70.1153,129900.0
2014-12-17 10:25:00,83.49,83.51,83.26,83.31,102100.0,70.1153,70.1321,69.9221,69.9641,102100.0
2014-12-17 10:30:00,83.3,83.32,82.92,83.0,47900.0,69.9557,69.9725,69.6366,69.7038,47900.0
2014-12-17 10:35:00,82.98,83.27,82.91,83.25,18100.0,69.687,69.9305,69.6282,69.9137,18100.0
2014-12-17 10:40:00,83.25,83.25,83.07,83.17,14700.0,69.9137,69.9137,69.7626,69.8466,14700.0
2014-12-17 10:45:00,83.18,83.25,83.15,83.18,12900.0,69.855,69.9137,69.8298,69.855,12900.0
2014-12-17 10:50:00,83.16,83.17,83.0,83.01,10600.0,69.8382,69.8466,69.7038,69.7122,10600.0
2014-12-17 10:55:00,83.02,83.07,82.99,83.04,23300.0,69.7206,69.7626,69.6954,69.7374,23300.0
2014-12-17 11:00:00,83.04,83.08,83.0,83.04,12400.0,69.7374,69.771,69.7038,69.7374,12400.0
2014-12-17 11:05:00,83.03,83.05,82.99,82.99,27000.0,69.729,69.7458,69.6954,69.6954,27000.0
2014-12-17 11:10:00,82.99,83.02,82.97,82.97,30900.0,69.6954,69.7206,69.6786,69.6786,30900.0
2014-12-17 11:15:00,82.97,83.13,82.96,83.09,21300.0,69.6786,69.813,69.6702,69.7794,21300.0
2014-12-17 11:20:00,83.08,83.08,82.98,83.01,43000.0,69.771,69.771,69.687,69.7122,43000.0
2014-12-17 11:25:00,83.0,83.07,82.97,83.03,34000.0,69.7038,69.7626,69.6786,69.729,34000.0
2014-12-17 11:30:00,83.04,83.07,82.96,82.98,36700.0,69.7374,69.7626,69.6702,69.687,36700.0
2014-12-17 11:35:00,82.98,83.23,82.98,83.23,19300.0,69.687,69.897,69.687,69.897,19300.0
2014-12-17 11:40:00,83.23,83.29,83.15,83.15,15900.0,69.897,69.9473,69.8298,69.8298,15900.0
2014-12-17 11:45:00,83.15,83.19,83.13,83.14,17600.0,69.8298,69.8634,69.813,69.8214,17600.0
2014-12-17 11:50:00,83.15,83.28,83.12,83.28,33200.0,69.8298,69.9389,69.8046,69.9389,33200.0
2014-12-17 11:55:00,83.27,83.46,83.25,83.35,27200.0,69.9305,70.0901,69.9137,69.9977,27200.0
2014-12-17 12:00:00,83.35,83.35,83.22,83.27,18800.0,69.9977,69.9977,69.8886,69.9305,18800.0
2014-12-17 12:05:00,83.25,83.27,83.14,83.27,20700.0,69.9137,69.9305,69.8214,69.9305,20700.0
2014-12-17 12:10:00,83.27,83.27,83.15,83.2,15700.0,69.9305,69.9305,69.8298,69.8718,15700.0
2014-12-17 12:15:00,83.18,83.22,83.17,83.18,11700.0,69.855,69.8886,69.8466,69.855,11700.0
2014-12-17 12:20:00,83.17,83.2,83.14,83.15,36800.0,69.8466,69.8718,69.8214,69.8298,36800.0
2014-12-17 12:25:00,83.15,83.19,83.12,83.17,29800.0,69.8298,69.8634,69.8046,69.8466,29800.0
2014-12-17 12:30:00,83.18,83.31,83.18,83.29,21900.0,69.855,69.9641,69.855,69.9473,21900.0
2014-12-17 12:35:00,83.28,83.3,83.16,83.24,34400.0,69.9389,69.9557,69.8382,69.9053,34400.0
2014-12-17 12:40:00,83.23,83.28,83.2,83.27,27500.0,69.897,69.9389,69.8718,69.9305,27500.0
2014-12-17 12:45:00,83.26,83.35,83.23,83.33,72200.0,69.9221,69.9977,69.897,69.9809,72200.0
2014-12-17 12:50:00,83.34,83.56,83.34,83.53,51300.0,69.9893,70.1741,69.9893,70.1489,51300.0
2014-12-17 12:55:00,83.53,83.57,83.45,83.45,12100.0,70.1489,70.1825,70.0817,70.0817,12100.0
2014-12-17 13:00:00,83.45,83.49,83.31,83.31,27500.0,70.0817,70.1153,69.9641,69.9641,27500.0
2014-12-17 13:05:00,83.32,83.43,83.31,83.39,53900.0,69.9725,70.0649,69.9641,70.0313,53900.0
2014-12-17 13:10:00,83.39,83.46,83.39,83.43,21400.0,70.0313,70.0901,70.0313,70.0649,21400.0
2014-12-17 13:15:00,83.41,83.45,83.39,83.45,14900.0,70.0481,70.0817,70.0313,70.0817,14900.0
2014-12-17 13:20:00,83.45,83.54,83.45,83.5,13900.0,70.0817,70.1573,70.0817,70.1237,13900.0
2014-12-17 13:25:00,83.49,83.58,83.44,83.58,23600.0,70.1153,70.1909,70.0733,70.1909,23600.0
2014-12-17 13:30:00,83.58,83.63,83.55,83.62,21100.0,70.1909,70.2329,70.1657,70.2245,21100.0
2014-12-17 13:35:00,83.61,83.61,83.45,83.46,21900.0,70.2161,70.2161,70.0817,70.0901,21900.0
2014-12-17 13:40:00,83.46,83.5,83.43,83.5,27600.0,70.0901,70.1237,70.0649,70.1237,27600.0
2014-12-17 13:45:00,83.5,83.51,83.32,83.42,32400.0,70.1237,70.1321,69.9725,70.0565,32400.0
2014-12-17 13:50:00,83.41,83.46,83.38,83.41,17000.0,70.0481,70.0901,70.0229,70.0481,17000.0
2014-12-17 13:55:00,83.41,83.64,83.38,83.63,25000.0,70.0481,70.2413,70.0229,70.2329,25000.0
2014-12-17 14:00:00,83.63,84.3,83.55,84.21,70000.0,70.2329,70.7955,70.1657,70.72,70000.0
2014-12-17 14:05:00,84.27,84.4,84.17,84.18,45800.0,70.7703,70.8795,70.6864,70.6948,45800.0
2014-12-17 14:10:00,84.17,84.47,84.16,84.46,81900.0,70.6864,70.9383,70.678,70.9299,81900.0
2014-12-17 14:15:00,84.47,84.55,84.43,84.51,68300.0,70.9383,71.0055,70.9047,70.9719,68300.0
2014-12-17 14:20:00,84.51,84.64,84.43,84.64,57900.0,70.9719,71.0811,70.9047,71.0811,57900.0
2014-12-17 14:25:00,84.64,84.71,84.39,84.39,61200.0,71.0811,71.1399,70.8711,70.8711,61200.0
2014-12-17 14:30:00,84.36,84.42,84.03,84.3,58200.0,70.8459,70.8963,70.5688,70.7955,58200.0
2014-12-17 14:35:00,84.31,84.6,84.31,84.55,55900.0,70.8039,71.0475,70.8039,71.0055,55900.0
2014-12-17 14:40:00,84.55,84.64,84.34,84.48,115000.0,71.0055,71.0811,70.8291,70.9467,115000.0
2014-12-17 14:45:00,84.5,84.54,84.15,84.18,32900.0,70.9635,70.9971,70.6696,70.6948,32900.0
2014-12-17 14:50:00,84.18,84.34,84.13,84.33,32200.0,70.6948,70.8291,70.6528,70.8207,32200.0
2014-12-17 14:55:00,84.34,84.57,84.27,84.36,81800.0,70.8291,71.0223,70.7703,70.8459,81800.0
2014-12-17 15:00:00,84.36,84.45,84.27,84.35,118700.0,70.8459,70.9215,70.7703,70.8375,118700.0
2014-12-17 15:05:00,84.35,84.45,84.34,84.43,63300.0,70.8375,70.9215,70.8291,70.9047,63300.0
2014-12-17 15:10:00,84.44,84.56,84.28,84.43,109600.0,70.9131,71.0139,70.7787,70.9047,109600.0
2014-12-17 15:15:00,84.45,84.5,84.33,84.5,66100.0,70.9215,70.9635,70.8207,70.9635,66100.0
2014-12-17 15:20:00,84.5,84.55,84.47,84.52,131700.0,70.9635,71.0055,70.9383,70.9803,131700.0
2014-12-17 15:25:00,84.53,84.78,84.51,84.77,81300.0,70.9887,71.1986,70.9719,71.1902,81300.0
2014-12-17 15:30:00,84.77,84.81,84.48,84.49,121000.0,71.1902,71.2238,70.9467,70.9551,121000.0
2014-12-17 15:35:00,84.48,84.63,84.41,84.63,91100.0,70.9467,71.0727,70.8879,71.0727,91100.0
2014-12-17 15:40:00,84.62,84.8,84.62,84.74,144500.0,71.0643,71.2154,71.0643,71.1651,144500.0
2014-12-17 15:45:00,84.74,84.86,84.68,84.85,157500.0,71.1651,71.2658,71.1147,71.2574,157500.0
2014-12-17 15:50:00,84.86,85.0,84.78,84.96,223900.0,71.2658,71.3834,71.1986,71.3498,223900.0
2014-12-17 15:55:00,84.97,85.31,84.96,85.3,363300.0,71.3582,71.6437,71.3498,71.6353,363300.0
2014-12-18 09:30:00,88.12,88.26,87.79,88.0,223700.0,74.0036,74.1212,73.7265,73.9028,223700.0
2014-12-18 09:35:00,88.0,89.75,88.0,88.79,668300.0,73.9028,75.3725,73.9028,74.5663,668300.0
2014-12-18 09:40:00,88.78,90.18,88.55,89.97,434300.0,74.5579,75.7336,74.3647,75.5572,434300.0
2014-12-18 09:45:00,89.99,90.18,89.54,89.94,282300.0,75.574,75.7336,75.1961,75.532,282300.0
2014-12-18 09:50:00,89.92,90.06,89.37,89.51,315300.0,75.5152,75.6328,75.0534,75.1709,315300.0
2014-12-18 09:55:00,89.5,89.86,89.43,89.81,165100.0,75.1625,75.4649,75.1037,75.4229,165100.0
2014-12-18 10:00:00,89.78,90.23,89.78,90.17,241300.0,75.3977,75.7756,75.3977,75.7252,241300.0
2014-12-18 10:05:00,90.11,90.35,90.0,90.07,140700.0,75.6748,75.8764,75.5824,75.6412,140700.0
2014-12-18 10:10:00,90.1,90.99,90.09,90.75,256500.0,75.6664,76.4138,75.658,76.2123,256500.0
2014-12-18 10:15:00,90.69,90.75,90.35,90.39,128400.0,76.1619,76.2123,75.8764,75.91,128400.0
2014-12-18 10:20:00,90.41,90.5,90.0,90.07,102600.0,75.9267,76.0023,75.5824,75.6412,102600.0
2014-12-18 10:25:00,90.07,90.13,90.01,90.09,88500.0,75.6412,75.6916,75.5908,75.658,88500.0
2014-12-18 10:30:00,90.09,90.22,90.01,90.04,72000.0,75.658,75.7672,75.5908,75.616,72000.0
2014-12-18 10:35:00,90.05,90.19,90.01,90.11,143700.0,75.6244,75.742,75.5908,75.6748,143700.0
2014-12-18 10:40:00,90.12,90.32,90.04,90.04,81100.0,75.6832,75.8512,75.616,75.616,81100.0
2014-12-18 10:45:00,90.03,90.08,89.54,89.79,226100.0,75.6076,75.6496,75.1961,75.4061,226100.0
2014-12-18 10:50:00,89.79,89.93,89.65,89.92,83000.0,75.4061,75.5236,75.2885,75.5152,83000.0
2014-12-18 10:55:00,89.93,90.19,89.83,89.9,166800.0,75.5236,75.742,75.4397,75.4984,166800.0
2014-12-18 11:00:00,89.94,90.0,89.65,89.65,84200.0,75.532,75.5824,75.2885,75.2885,84200.0
2014-12-18 11:05:00,89.67,89.67,89.25,89.36,91500.0,75.3053,75.3053,74.9526,75.045,91500.0
2014-12-18 11:10:00,89.36,89.41,89.2,89.22,59500.0,75.045,75.0869,74.9106,74.9274,59500.0
2014-12-18 11:15:00,89.22,89.29,89.03,89.09,66500.0,74.9274,74.9862,74.7678,74.8182,66500.0
2014-12-18 11:20:00,89.09,89.14,88.84,88.98,93900.0,74.8182,74.8602,74.6083,74.7258,93900.0
2014-12-18 11:25:00,88.97,89.09,88.55,88.9,120600.0,74.7174,74.8182,74.3647,74.6586,120600.0
2014-12-18 11:30:00,88.91,88.94,88.8,88.93,44700.0,74.667,74.6922,74.5747,74.6838,44700.0
2014-12-18 11:35:00,88.94,89.29,88.91,89.24,56700.0,74.6922,74.9862,74.667,74.9442,56700.0
2014-12-18 11:40:00,89.25,89.55,89.25,89.45,56200.0,74.9526,75.2045,74.9526,75.1205,56200.0
2014-12-18 11:45:00,89.46,89.53,89.2,89.24,69100.0,75.1289,75.1877,74.9106,74.9442,69100.0
2014-12-18 11:50:00,89.27,89.45,89.16,89.43,38500.0,74.9694,75.1205,74.877,75.1037,38500.0
2014-12-18 11:55:00,89.45,89.73,89.45,89.73,76300.0,75.1205,75.3557,75.1205,75.3557,76300.0
2014-12-18 12:00:00,89.71,89.83,89.71,89.77,41700.0,75.3389,75.4397,75.3389,75.3893,41700.0
2014-12-18 12:05:00,89.77,89.86,89.73,89.81,35400.0,75.3893,75.4649,75.3557,75.4229,35400.0
2014-12-18 12:10:00,89.81,89.81,89.53,89.53,52600.0,75.4229,75.4229,75.1877,75.1877,52600.0
2014-12-18 12:15:00,89.52,89.57,89.49,89.55,20800.0,75.1793,75.2213,75.1541,75.2045,20800.0
2014-12-18 12:20:00,89.55,89.58,89.34,89.45,24400.0,75.2045,75.2297,75.0282,75.1205,24400.0
2014-12-18 12:25:00,89.46,89.51,89.27,89.27,48300.0,75.1289,75.1709,74.9694,74.9694,48300.0
2014-12-18 12:30:00,89.3,89.35,88.92,89.0,250300.0,74.9946,75.0366,74.6754,74.7426,250300.0
2014-12-18 12:35:00,89.0,89.16,88.96,89.07,74300.0,74.7426,74.877,74.709,74.8014,74300.0
2014-12-18 12:40:00,89.07,89.09,88.96,89.01,67000.0,74.8014,74.8182,74.709,74.751,67000.0
2014-12-18 12:45:00,89.02,89.03,88.93,88.99,39300.0,74.7594,74.7678,74.6838,74.7342,39300.0
2014-12-18 12:50:00,89.02,89.05,88.93,89.01,40900.0,74.7594,74.7846,74.6838,74.751,40900.0
2014-12-18 12:55:00,89.0,89.01,88.9,88.98,19000.0,74.7426,74.751,74.6586,74.7258,19000.0
2014-12-18 13:00:00,88.98,89.01,88.94,89.0,32400.0,74.7258,74.751,74.6922,74.7426,32400.0
2014-12-18 13:05:00,89.0,89.01,88.96,89.0,26100.0,74.7426,74.751,74.709,74.7426,26100.0
2014-12-18 13:10:00,88.99,89.08,88.95,89.02,48200.0,74.7342,74.8098,74.7006,74.7594,48200.0
2014-12-18 13:15:00,89.02,89.03,88.98,89.02,45700.0,74.7594,74.7678,74.7258,74.7594,45700.0
2014-12-18 13:20:00,89.02,89.28,89.01,89.28,52100.0,74.7594,74.9778,74.751,74.9778,52100.0
2014-12-18 13:25:00,89.28,89.28,89.17,89.21,34300.0,74.9778,74.9778,74.8854,74.919,34300.0
2014-12-18 13:30:00,89.21,89.23,89.17,89.2,28300.0,74.919,74.9358,74.8854,74.9106,28300.0
2014-12-18 13:35:00,89.2,89.23,89.17,89.23,29500.0,74.9106,74.9358,74.8854,74.9358,29500.0
2014-12-18 13:40:00,89.21,89.22,89.19,89.2,26100.0,74.919,74.9274,74.9022,74.9106,26100.0
2014-12-18 13:45:00,89.2,89.21,88.83,88.86,59800.0,74.9106,74.919,74.5999,74.6251,59800.0
2014-12-18 13:50:00,88.86,89.23,88.8,89.23,43200.0,74.6251,74.9358,74.5747,74.9358,43200.0
2014-12-18 13:55:00,89.2,89.37,89.16,89.27,37100.0,74.9106,75.0534,74.877,74.9694,37100.0
2014-12-18 14:00:00,89.25,89.31,89.05,89.09,42000.0,74.9526,75.003,74.7846,74.8182,42000.0
2014-12-18 14:05:00,89.08,89.08,88.81,88.91,49800.0,74.8098,74.8098,74.5831,74.667,49800.0
2014-12-18 14:10:00,88.95,89.0,88.91,88.93,28100.0,74.7006,74.7426,74.667,74.6838,28100.0
2014-12-18 14:15:00,88.96,89.0,88.94,89.0,33200.0,74.709,74.7426,74.6922,74.7426,33200.0
2014-12-18 14:20:00,89.0,89.0,88.97,88.99,23900.0,74.7426,74.7426,74.7174,74.7342,23900.0
2014-12-18 14:25:00,88.99,89.0,88.96,88.97,62600.0,74.7342,74.7426,74.709,74.7174,62600.0
2014-12-18 14:30:00,88.96,88.99,88.76,88.9,75200.0,74.709,74.7342,74.5411,74.6586,75200.0
2014-12-18 14:35:00,88.89,88.98,88.72,88.95,53800.0,74.6502,74.7258,74.5075,74.7006,53800.0
2014-12-18 14:40:00,88.94,88.95,88.68,88.72,42200.0,74.6922,74.7006,74.4739,74.5075,42200.0
2014-12-18 14:45:00,88.7,88.8,88.51,88.55,72500.0,74.4907,74.5747,74.3311,74.3647,72500.0
2014-12-18 14:50:00,88.55,88.99,88.55,88.86,72500.0,74.3647,74.7342,74.3647,74.6251,72500.0
2014-12-18 14:55:00,88.88,88.95,88.71,88.79,82900.0,74.6418,74.7006,74.4991,74.5663,82900.0
2014-12-18 15:00:00,88.79,88.88,88.56,88.65,80700.0,74.5663,74.6418,74.3731,74.4487,80700.0
2014-12-18 15:05:00,88.68,88.74,88.67,88.71,50700.0,74.4739,74.5243,74.4655,74.4991,50700.0
2014-12-18 15:10:00,88.7,88.7,88.53,88.63,71300.0,74.4907,74.4907,74.3479,74.4319,71300.0
2014-12-18 15:15:00,88.64,88.73,88.62,88.68,53500.0,74.4403,74.5159,74.4235,74.4739,53500.0
2014-12-18 15:20:00,88.7,88.7,88.52,88.59,66900.0,74.4907,74.4907,74.3395,74.3983,66900.0
2014-12-18 15:25:00,88.58,88.71,88.58,88.69,63500.0,74.3899,74.4991,74.3899,74.4823,63500.0
2014-12-18 15:30:00,88.69,88.77,88.66,88.67,84400.0,74.4823,74.5495,74.4571,74.4655,84400.0
2014-12-18 15:35:00,88.68,88.96,88.66,88.94,136700.0,74.4739,74.709,74.4571,74.6922,136700.0
2014-12-18 15:40:00,88.94,89.14,88.9,89.07,112500.0,74.6922,74.8602,74.6586,74.8014,112500.0
2014-12-18 15:45:00,89.08,89.38,89.07,89.33,113100.0,74.8098,75.0617,74.8014,75.0198,113100.0
2014-12-18 15:50:00,89.35,89.65,89.33,89.56,174900.0,75.0366,75.2885,75.0198,75.2129,174900.0
2014-12-18 15:55:00,89.56,89.88,89.49,89.74,285400.0,75.2129,75.4817,75.1541,75.3641,285400.0
2014-12-19 09:30:00,90.15,90.7,89.64,90.37,969400.0,75.7084,76.1703,75.2801,75.8932,969400.0
2014-12-19 09:35:00,90.32,90.4,90.23,90.3,115100.0,75.8512,75.9184,75.7756,75.8344,115100.0
2014-12-19 09:40:00,90.29,90.58,90.18,90.56,98900.0,75.826,76.0695,75.7336,76.0527,98900.0
2014-12-19 09:45:00,90.53,90.87,90.53,90.82,115600.0,76.0275,76.3131,76.0275,76.2711,115600.0
2014-12-19 09:50:00,90.83,91.17,90.82,91.1,116500.0,76.2795,76.565,76.2711,76.5062,116500.0
2014-12-19 09:55:00,91.09,91.25,90.79,90.94,180100.0,76.4978,76.6322,76.2459,76.3718,180100.0
2014-12-19 10:00:00,90.94,91.01,90.85,90.97,94000.0,76.3718,76.4306,76.2963,76.397,94000.0
2014-12-19 10:05:00,90.97,91.08,90.77,90.85,91000.0,76.397,76.4894,76.2291,76.2963,91000.0
2014-12-19 10:10:00,90.85,90.93,90.78,90.84,49200.0,76.2963,76.3634,76.2375,76.2879,49200.0
2014-12-19 10:15:00,90.84,90.91,90.74,90.83,40300.0,76.2879,76.3467,76.2039,76.2795,40300.0
2014-12-19 10:20:00,90.82,90.86,90.72,90.86,33300.0,76.2711,76.3047,76.1871,76.3047,33300.0
2014-12-19 10:25:00,90.85,90.85,90.66,90.71,52500.0,76.2963,76.2963,76.1367,76.1787,52500.0
2014-12-19 10:30:00,90.7,90.7,90.38,90.44,48200.0,76.1703,76.1703,75.9016,75.9519,48200.0
2014-12-19 10:35:00,90.43,90.44,90.31,90.36,57600.0,75.9435,75.9519,75.8428,75.8848,57600.0
2014-12-19 10:40:00,90.36,90.42,90.2,90.2,92000.0,75.8848,75.9351,75.7504,75.7504,92000.0
2014-12-19 10:45:00,90.19,90.2,89.96,89.98,49000.0,75.742,75.7504,75.5488,75.5656,49000.0
2014-12-19 10:50:00,89.98,90.01,89.85,89.88,85400.0,75.5656,75.5908,75.4565,75.4817,85400.0
2014-12-19 10:55:00,89.88,90.18,89.86,90.17,58000.0,75.4817,75.7336,75.4649,75.7252,58000.0
2014-12-19 11:00:00,90.19,90.33,90.16,90.27,60500.0,75.742,75.8596,75.7168,75.8092,60500.0
2014-12-19 11:05:00,90.28,90.48,90.27,90.48,52300.0,75.8176,75.9855,75.8092,75.9855,52300.0
2014-12-19 11:10:00,90.48,90.66,90.47,90.55,71400.0,75.9855,76.1367,75.9771,76.0443,71400.0
2014-12-19 11:15:00,90.58,90.75,90.56,90.61,71100.0,76.0695,76.2123,76.0527,76.0947,71100.0
2014-12-19 11:20:00,90.62,90.68,90.55,90.58,28500.0,76.1031,76.1535,76.0443,76.0695,28500.0
2014-12-19 11:25:00,90.58,90.72,90.56,90.58,77800.0,76.0695,76.1871,76.0527,76.0695,77800.0
2014-12-19 11:30:00,90.58,90.65,90.55,90.6,33200.0,76.0695,76.1283,76.0443,76.0863,33200.0
2014-12-19 11:35:00,90.61,90.68,90.57,90.61,35300.0,76.0947,76.1535,76.0611,76.0947,35300.0
2014-12-19 11:40:00,90.64,90.78,90.55,90.67,40400.0,76.1199,76.2375,76.0443,76.1451,40400.0
2014-12-19 11:45:00,90.66,90.7,90.6,90.67,31300.0,76.1367,76.1703,76.0863,76.1451,31300.0
2014-12-19 11:50:00,90.67,90.8,90.65,90.78,28000.0,76.1451,76.2543,76.1283,76.2375,28000.0
2014-12-19 11:55:00,90.78,90.93,90.78,90.9,37400.0,76.2375,76.3634,76.2375,76.3383,37400.0
2014-12-19 12:00:00,90.89,90.93,90.78,90.91,35800.0,76.3299,76.3634,76.2375,76.3467,35800.0
2014-12-19 12:05:00,90.9,90.94,90.73,90.73,62500.0,76.3383,76.3718,76.1955,76.1955,62500.0
2014-12-19 12:10:00,90.73,90.74,90.47,90.48,31400.0,76.1955,76.2039,75.9771,75.9855,31400.0
2014-12-19 12:15:00,90.48,90.65,90.47,90.58,20200.0,75.9855,76.1283,75.9771,76.0695,20200.0
2014-12-19 12:20:00,90.61,90.62,90.46,90.46,17500.0,76.0947,76.1031,75.9687,75.9687,17500.0
2014-12-19 12:25:00,90.45,90.5,90.41,90.47,20900.0,75.9603,76.0023,75.9267,75.9771,20900.0
2014-12-19 12:30:00,90.47,90.56,90.42,90.55,31100.0,75.9771,76.0527,75.9351,76.0443,31100.0
2014-12-19 12:35:00,90.55,90.66,90.55,90.58,18700.0,76.0443,76.1367,76.0443,76.0695,18700.0
2014-12-19 12:40:00,90.59,90.59,90.48,90.5,19200.0,76.0779,76.0779,75.9855,76.0023,19200.0
2014-12-19 12:45:00,90.49,90.5,90.4,90.44,17700.0,75.9939,76.0023,75.9184,75.9519,17700.0
2014-12-19 12:50:00,90.44,90.5,90.4,90.41,20800.0,75.9519,76.0023,75.9184,75.9267,20800.0
2014-12-19 12:55:00,90.4,90.41,90.25,90.26,18100.0,75.9184,75.9267,75.7924,75.8008,18100.0
2014-12-19 13:00:00,90.27,90.27,90.12,90.12,24900.0,75.8092,75.8092,75.6832,75.6832,24900.0
2014-12-19 13:05:00,90.12,90.16,90.08,90.08,21100.0,75.6832,75.7168,75.6496,75.6496,21100.0
2014-12-19 13:10:00,90.08,90.08,89.99,90.08,31100.0,75.6496,75.6496,75.574,75.6496,31100.0
2014-12-19 13:15:00,90.06,90.21,90.06,90.2,23200.0,75.6328,75.7588,75.6328,75.7504,23200.0
2014-12-19 13:20:00,90.21,90.25,90.15,90.2,20300.0,75.7588,75.7924,75.7084,75.7504,20300.0
2014-12-19 13:25:00,90.21,90.38,90.21,90.3,28200.0,75.7588,75.9016,75.7588,75.8344,28200.0
2014-12-19 13:30:00,90.31,90.37,90.29,90.34,150400.0,75.8428,75.8932,75.826,75.868,150400.0
2014-12-19 13:35:00,90.34,90.37,90.29,90.31,24200.0,75.868,75.8932,75.826,75.8428,24200.0
2014-12-19 13:40:00,90.31,90.33,90.25,90.33,33100.0,75.8428,75.8596,75.7924,75.8596,33100.0
2014-12-19 13:45:00,90.34,90.37,90.29,90.36,18300.0,75.868,75.8932,75.826,75.8848,18300.0
2014-12-19 13:50:00,90.37,90.38,90.34,90.37,26200.0,75.8932,75.9016,75.868,75.8932,26200.0
2014-12-19 13:55:00,90.38,90.4,90.35,90.38,23600.0,75.9016,75.9184,75.8764,75.9016,23600.0
2014-12-19 14:00:00,90.38,90.56,90.38,90.56,30700.0,75.9016,76.0527,75.9016,76.0527,30700.0
2014-12-19 14:05:00,90.54,90.74,90.53,90.67,26300.0,76.0359,76.2039,76.0275,76.1451,26300.0
2014-12-19 14:10:00,90.68,90.8,90.63,90.76,21400.0,76.1535,76.2543,76.1115,76.2207,21400.0
2014-12-19 14:15:00,90.78,90.78,90.66,90.66,19000.0,76.2375,76.2375,76.1367,76.1367,19000.0
2014-12-19 14:20:00,90.67,90.74,90.64,90.73,33100.0,76.1451,76.2039,76.1199,76.1955,33100.0
2014-12-19 14:25:00,90.73,90.79,90.72,90.78,25900.0,76.1955,76.2459,76.1871,76.2375,25900.0
2014-12-19 14:30:00,90.79,90.89,90.79,90.8,26500.0,76.2459,76.3299,76.2459,76.2543,26500.0
2014-12-19 14:35:00,90.79,90.81,90.69,90.7,26500.0,76.2459,76.2627,76.1619,76.1703,26500.0
2014-12-19 14:40:00,90.7,90.88,90.7,90.87,23500.0,76.1703,76.3215,76.1703,76.3131,23500.0
2014-12-19 14:45:00,90.88,91.06,90.88,91.03,50700.0,76.3215,76.4726,76.3215,76.4474,50700.0
2014-12-19 14:50:00,91.03,91.22,91.02,91.22,53000.0,76.4474,76.607,76.439,76.607,53000.0
2014-12-19 14:55:00,91.23,91.36,91.21,91.31,63600.0,76.6154,76.7246,76.5986,76.6826,63600.0
2014-12-19 15:00:00,91.31,91.32,91.08,91.1,47900.0,76.6826,76.691,76.4894,76.5062,47900.0
2014-12-19 15:05:00,91.08,91.09,90.92,91.02,50700.0,76.4894,76.4978,76.355,76.439,50700.0
2014-12-19 15:10:00,91.02,91.11,90.86,91.06,37400.0,76.439,76.5146,76.3047,76.4726,37400.0
2014-12-19 15:15:00,91.07,91.15,91.07,91.11,45500.0,76.481,76.5482,76.481,76.5146,45500.0
2014-12-19 15:20:00,91.11,91.16,90.97,91.05,51000.0,76.5146,76.5566,76.397,76.4642,51000.0
2014-12-19 15:25:00,91.05,91.07,90.96,91.06,39700.0,76.4642,76.481,76.3886,76.4726,39700.0
2014-12-19 15:30:00,91.06,91.09,91.0,91.03,51200.0,76.4726,76.4978,76.4222,76.4474,51200.0
2014-12-19 15:35:00,91.04,91.04,90.95,90.99,50600.0,76.4558,76.4558,76.3802,76.4138,50600.0
2014-12-19 15:40:00,90.99,91.02,90.8,90.81,61700.0,76.4138,76.439,76.2543,76.2627,61700.0
2014-12-19 15:45:00,90.79,90.8,90.65,90.7,130900.0,76.2459,76.2543,76.1283,76.1703,130900.0
2014-12-19 15:50:00,90.7,90.73,90.52,90.53,145600.0,76.1703,76.1955,76.0191,76.0275,145600.0
2014-12-19 15:55:00,90.52,90.56,90.5,90.51,265400.0,76.0191,76.0527,76.0023,76.0107,265400.0
2014-12-22 09:30:00,90.08,90.59,90.04,90.33,261800.0,75.6496,76.0779,75.616,75.8596,261800.0
2014-12-22 09:35:00,90.33,90.4,89.81,89.92,68000.0,75.8596,75.9184,75.4229,75.5152,68000.0
2014-12-22 09:40:00,89.92,90.12,89.87,90.08,28100.0,75.5152,75.6832,75.4733,75.6496,28100.0
2014-12-22 09:45:00,90.09,90.12,89.85,89.86,61500.0,75.658,75.6832,75.4565,75.4649,61500.0
2014-12-22 09:50:00,89.88,89.89,89.77,89.85,34700.0,75.4817,75.4901,75.3893,75.4565,34700.0
2014-12-22 09:55:00,89.84,90.03,89.77,89.98,38600.0,75.4481,75.6076,75.3893,75.5656,38600.0
2014-12-22 10:00:00,89.99,90.19,89.96,90.13,29900.0,75.574,75.742,75.5488,75.6916,29900.0
2014-12-22 10:05:00,90.13,90.13,90.01,90.06,25000.0,75.6916,75.6916,75.5908,75.6328,25000.0
2014-12-22 10:10:00,90.06,90.06,89.96,90.0,33100.0,75.6328,75.6328,75.5488,75.5824,33100.0
2014-12-22 10:15:00,90.0,90.18,90.0,90.17,17400.0,75.5824,75.7336,75.5824,75.7252,17400.0
2014-12-22 10:20:00,90.17,90.29,90.16,90.26,45200.0,75.7252,75.826,75.7168,75.8008,45200.0
2014-12-22 10:25:00,90.28,90.3,90.15,90.15,22900.0,75.8176,75.8344,75.7084,75.7084,22900.0
2014-12-22 10:30:00,90.15,90.21,90.08,90.09,29800.0,75.7084,75.7588,75.6496,75.658,29800.0
2014-12-22 10:35:00,90.09,90.17,90.09,90.16,23900.0,75.658,75.7252,75.658,75.7168,23900.0
2014-12-22 10:40:00,90.17,90.29,90.15,90.26,31000.0,75.7252,75.826,75.7084,75.8008,31000.0
2014-12-22 10:45:00,90.26,90.35,90.25,90.32,17400.0,75.8008,75.8764,75.7924,75.8512,17400.0
2014-12-22 10:50:00,90.33,90.33,90.18,90.2,40600.0,75.8596,75.8596,75.7336,75.7504,40600.0
2014-12-22 10:55:00,90.22,90.24,90.14,90.15,20800.0,75.7672,75.784,75.7,75.7084,20800.0
2014-12-22 11:00:00,90.14,90.31,90.13,90.3,21500.0,75.7,75.8428,75.6916,75.8344,21500.0
2014-12-22 11:05:00,90.29,90.38,90.26,90.37,18400.0,75.826,75.9016,75.8008,75.8932,18400.0
2014-12-22 11:10:00,90.38,90.43,90.35,90.4,14800.0,75.9016,75.9435,75.8764,75.9184,14800.0
2014-12-22 11:15:00,90.39,90.48,90.39,90.45,21100.0,75.91,75.9855,75.91,75.9603,21100.0
2014-12-22 11:20:00,90.44,90.52,90.39,90.4,23500.0,75.9519,76.0191,75.91,75.9184,23500.0
2014-12-22 11:25:00,90.4,90.46,90.36,90.43,17300.0,75.9184,75.9687,75.8848,75.9435,17300.0
2014-12-22 11:30:00,90.45,90.54,90.45,90.53,15700.0,75.9603,76.0359,75.9603,76.0275,15700.0
2014-12-22 11:35:00,90.54,90.58,90.53,90.55,12300.0,76.0359,76.0695,76.0275,76.0443,12300.0
2014-12-22 11:40:00,90.55,90.55,90.45,90.47,16800.0,76.0443,76.0443,75.9603,75.9771,16800.0
2014-12-22 11:45:00,90.45,90.46,90.36,90.38,12200.0,75.9603,75.9687,75.8848,75.9016,12200.0
2014-12-22 11:50:00,90.38,90.5,90.37,90.47,18900.0,75.9016,76.0023,75.8932,75.9771,18900.0
2014-12-22 11:55:00,90.46,90.46,90.4,90.41,12200.0,75.9687,75.9687,75.9184,75.9267,12200.0
2014-12-22 12:00:00,90.42,90.42,90.33,90.34,10700.0,75.9351,75.9351,75.8596,75.868,10700.0
2014-12-22 12:05:00,90.34,90.35,90.26,90.34,16900.0,75.868,75.8764,75.8008,75.868,16900.0
2014-12-22 12:10:00,90.34,90.35,90.28,90.29,14800.0,75.868,75.8764,75.8176,75.826,14800.0
2014-12-22 12:15:00,90.28,90.33,90.26,90.33,14800.0,75.8176,75.8596,75.8008,75.8596,14800.0
2014-12-22 12:20:00,90.33,90.34,90.26,90.32,15200.0,75.8596,75.868,75.8008,75.8512,15200.0
2014-12-22 12:25:00,90.33,90.35,90.3,90.34,17500.0,75.8596,75.8764,75.8344,75.868,17500.0
2014-12-22 12:30:00,90.34,90.45,90.34,90.43,8900.0,75.868,75.9603,75.868,75.9435,8900.0
2014-12-22 12:35:00,90.43,90.44,90.41,90.44,22300.0,75.9435,75.9519,75.9267,75.9519,22300.0
2014-12-22 12:40:00,90.44,90.46,90.43,90.44,6900.0,75.9519,75.9687,75.9435,75.9519,6900.0
2014-12-22 12:45:00,90.44,90.46,90.42,90.46,10600.0,75.9519,75.9687,75.9351,75.9687,10600.0
2014-12-22 12:50:00,90.47,90.47,90.43,90.46,9900.0,75.9771,75.9771,75.9435,75.9687,9900.0
2014-12-22 12:55:00,90.47,90.55,90.46,90.52,11700.0,75.9771,76.0443,75.9687,76.0191,11700.0
2014-12-22 13:00:00,90.52,90.54,90.5,90.51,71300.0,76.0191,76.0359,76.0023,76.0107,71300.0
2014-12-22 13:05:00,90.51,90.52,90.45,90.48,27000.0,76.0107,76.0191,75.9603,75.9855,27000.0
2014-12-22 13:10:00,90.49,90.52,90.46,90.46,30300.0,75.9939,76.0191,75.9687,75.9687,30300.0
2014-12-22 13:15:00,90.46,90.52,90.43,90.5,12200.0,75.9687,76.0191,75.9435,76.0023,12200.0
2014-12-22 13:20:00,90.5,90.5,90.42,90.45,17700.0,76.0023,76.0023,75.9351,75.9603,17700.0
2014-12-22 13:25:00,90.45,90.47,90.42,90.45,10500.0,75.9603,75.9771,75.9351,75.9603,10500.0
2014-12-22 13:30:00,90.46,90.51,90.45,90.45,18500.0,75.9687,76.0107,75.9603,75.9603,18500.0
2014-12-22 13:35:00,90.46,90.54,90.46,90.52,48700.0,75.9687,76.0359,75.9687,76.0191,48700.0
2014-12-22 13:40:00,90.54,90.6,90.5,90.58,18900.0,76.0359,76.0863,76.0023,76.0695,18900.0
2014-12-22 13:45:00,90.59,90.68,90.59,90.68,20700.0,76.0779,76.1535,76.0779,76.1535,20700.0
2014-12-22 13:50:00,90.67,90.72,90.65,90.66,15700.0,76.1451,76.1871,76.1283,76.1367,15700.0
2014-12-22 13:55:00,90.66,90.71,90.65,90.7,12700.0,76.1367,76.1787,76.1283,76.1703,12700.0
2014-12-22 14:00:00,90.69,90.73,90.66,90.73,15000.0,76.1619,76.1955,76.1367,76.1955,15000.0
2014-12-22 14:05:00,90.73,90.86,90.73,90.86,36500.0,76.1955,76.3047,76.1955,76.3047,36500.0
2014-12-22 14:10:00,90.86,90.87,90.8,90.83,13300.0,76.3047,76.3131,76.2543,76.2795,13300.0
2014-12-22 14:15:00,90.84,90.92,90.81,90.89,20900.0,76.2879,76.355,76.2627,76.3299,20900.0
2014-12-22 14:20:00,90.89,90.95,90.89,90.93,36500.0,76.3299,76.3802,76.3299,76.3634,36500.0
2014-12-22 14:25:00,90.94,90.97,90.92,90.96,27200.0,76.3718,76.397,76.355,76.3886,27200.0
2014-12-22 14:30:00,90.97,91.05,90.96,91.02,102100.0,76.397,76.4642,76.3886,76.439,102100.0
2014-12-22 14:35:00,91.02,91.03,91.01,91.01,19000.0,76.439,76.4474,76.4306,76.4306,19000.0
2014-12-22 14:40:00,91.0,91.06,91.0,91.06,14600.0,76.4222,76.4726,76.4222,76.4726,14600.0
2014-12-22 14:45:00,91.07,91.14,91.07,91.14,29100.0,76.481,76.5398,76.481,76.5398,29100.0
2014-12-22 14:50:00,91.13,91.22,91.13,91.15,24200.0,76.5314,76.607,76.5314,76.5482,24200.0
2014-12-22 14:55:00,91.14,91.15,91.01,91.06,25800.0,76.5398,76.5482,76.4306,76.4726,25800.0
2014-12-22 15:00:00,91.06,91.08,91.02,91.06,22000.0,76.4726,76.4894,76.439,76.4726,22000.0
2014-12-22 15:05:00,91.06,91.08,91.02,91.03,31400.0,76.4726,76.4894,76.439,76.4474,31400.0
2014-12-22 15:10:00,91.02,91.1,90.98,91.08,44200.0,76.439,76.5062,76.4054,76.4894,44200.0
2014-12-22 15:15:00,91.09,91.12,91.07,91.09,20300.0,76.4978,76.523,76.481,76.4978,20300.0
2014-12-22 15:20:00,91.09,91.19,91.08,91.12,41800.0,76.4978,76.5818,76.4894,76.523,41800.0
2014-12-22 15:25:00,91.12,91.24,91.11,91.23,55500.0,76.523,76.6238,76.5146,76.6154,55500.0
2014-12-22 15:30:00,91.23,91.23,91.12,91.2,31800.0,76.6154,76.6154,76.523,76.5902,31800.0
2014-12-22 15:35:00,91.21,91.25,91.18,91.22,58800.0,76.5986,76.6322,76.5734,76.607,58800.0
2014-12-22 15:40:00,91.21,91.25,91.21,91.25,56200.0,76.5986,76.6322,76.5986,76.6322,56200.0
2014-12-22 15:45:00,91.24,91.25,91.11,91.19,85800.0,76.6238,76.6322,76.5146,76.5818,85800.0
2014-12-22 15:50:00,91.19,91.21,91.12,91.17,75700.0,76.5818,76.5986,76.523,76.565,75700.0
2014-12-22 15:55:00,91.16,91.21,91.09,91.2,105000.0,76.5566,76.5986,76.4978,76.5902,105000.0
2014-12-23 09:30:00,91.35,91.36,91.01,91.04,210800.0,76.7162,76.7246,76.4306,76.4558,210800.0
2014-12-23 09:35:00,91.03,91.04,90.7,90.77,84600.0,76.4474,76.4558,76.1703,76.2291,84600.0
2014-12-23 09:40:00,90.8,91.18,90.75,91.18,97900.0,76.2543,76.5734,76.2123,76.5734,97900.0
2014-12-23 09:45:00,91.16,91.2,91.1,91.16,19300.0,76.5566,76.5902,76.5062,76.5566,19300.0
2014-12-23 09:50:00,91.19,91.29,91.13,91.25,75100.0,76.5818,76.6658,76.5314,76.6322,75100.0
2014-12-23 09:55:00,91.25,91.37,91.23,91.32,40900.0,76.6322,76.733,76.6154,76.691,40900.0
2014-12-23 10:00:00,91.33,91.53,91.33,91.5,40000.0,76.6994,76.8673,76.6994,76.8421,40000.0
2014-12-23 10:05:00,91.5,91.52,91.35,91.39,37800.0,76.8421,76.8589,76.7162,76.7498,37800.0
2014-12-23 10:10:00,91.41,91.51,91.35,91.38,50300.0,76.7666,76.8505,76.7162,76.7414,50300.0
2014-12-23 10:15:00,91.37,91.53,91.37,91.5,22000.0,76.733,76.8673,76.733,76.8421,22000.0
2014-12-23 10:20:00,91.5,91.7,91.45,91.7,19900.0,76.8421,77.0101,76.8001,77.0101,19900.0
2014-12-23 10:25:00,91.69,91.75,91.64,91.69,16700.0,77.0017,77.0521,76.9597,77.0017,16700.0
2014-12-23 10:30:00,91.68,91.74,91.6,91.73,14400.0,76.9933,77.0437,76.9261,77.0353,14400.0
2014-12-23 10:35:00,91.73,91.75,91.45,91.49,26300.0,77.0353,77.0521,76.8001,76.8337,26300.0
2014-12-23 10:40:00,91.48,91.51,91.23,91.36,30400.0,76.8253,76.8505,76.6154,76.7246,30400.0
2014-12-23 10:45:00,91.33,91.4,91.28,91.3,46700.0,76.6994,76.7582,76.6574,76.6742,46700.0
2014-12-23 10:50:00,91.33,91.39,91.29,91.36,11800.0,76.6994,76.7498,76.6658,76.7246,11800.0
2014-12-23 10:55:00,91.37,91.43,91.35,91.43,24100.0,76.733,76.7833,76.7162,76.7833,24100.0
2014-12-23 11:00:00,91.43,91.44,91.37,91.38,14500.0,76.7833,76.7917,76.733,76.7414,14500.0
2014-12-23 11:05:00,91.37,91.5,91.37,91.45,20100.0,76.733,76.8421,76.733,76.8001,20100.0
2014-12-23 11:10:00,91.46,91.46,91.34,91.39,15600.0,76.8085,76.8085,76.7078,76.7498,15600.0
2014-12-23 11:15:00,91.39,91.46,91.36,91.46,19500.0,76.7498,76.8085,76.7246,76.8085,19500.0
2014-12-23 11:20:00,91.45,91.56,91.4,91.55,24900.0,76.8001,76.8925,76.7582,76.8841,24900.0
2014-12-23 11:25:00,91.52,91.56,91.5,91.54,16400.0,76.8589,76.8925,76.8421,76.8757,16400.0
2014-12-23 11:30:00,91.54,91.57,91.51,91.52,18500.0,76.8757,76.9009,76.8505,76.8589,18500.0
2014-12-23 11:35:00,91.52,91.53,91.42,91.46,8800.0,76.8589,76.8673,76.775,76.8085,8800.0
2014-12-23 11:40:00,91.47,91.47,91.41,91.43,14800.0,76.8169,76.8169,76.7666,76.7833,14800.0
2014-12-23 11:45:00,91.45,91.53,91.41,91.52,13300.0,76.8001,76.8673,76.7666,76.8589,13300.0
2014-12-23 11:50:00,91.54,91.58,91.44,91.46,32300.0,76.8757,76.9093,76.7917,76.8085,32300.0
2014-12-23 11:55:00,91.45,91.48,91.44,91.44,8900.0,76.8001,76.8253,76.7917,76.7917,8900.0
2014-12-23 12:00:00,91.43,91.56,91.43,91.53,7500.0,76.7833,76.8925,76.7833,76.8673,7500.0
2014-12-23 12:05:00,91.53,91.56,91.51,91.54,5000.0,76.8673,76.8925,76.8505,76.8757,5000.0
2014-12-23 12:10:00,91.55,91.59,91.53,91.57,10200.0,76.8841,76.9177,76.8673,76.9009,10200.0
2014-12-23 12:15:00,91.57,91.67,91.56,91.67,7400.0,76.9009,76.9849,76.8925,76.9849,7400.0
2014-12-23 12:20:00,91.65,91.66,91.59,91.61,10000.0,76.9681,76.9765,76.9177,76.9345,10000.0
2014-12-23 12:25:00,91.62,91.63,91.56,91.61,24400.0,76.9429,76.9513,76.8925,76.9345,24400.0
2014-12-23 12:30:00,91.61,91.67,91.58,91.65,9800.0,76.9345,76.9849,76.9093,76.9681,9800.0
2014-12-23 12:35:00,91.64,91.66,91.61,91.66,4300.0,76.9597,76.9765,76.9345,76.9765,4300.0
2014-12-23 12:40:00,91.67,91.67,91.6,91.61,5300.0,76.9849,76.9849,76.9261,76.9345,5300.0
2014-12-23 12:45:00,91.62,91.63,91.56,91.61,9900.0,76.9429,76.9513,76.8925,76.9345,9900.0
2014-12-23 12:50:00,91.61,91.62,91.59,91.59,12900.0,76.9345,76.9429,76.9177,76.9177,12900.0
2014-12-23 12:55:00,91.59,91.66,91.58,91.65,6600.0,76.9177,76.9765,76.9093,76.9681,6600.0
2014-12-23 13:00:00,91.65,91.7,91.65,91.68,9500.0,76.9681,77.0101,76.9681,76.9933,9500.0
2014-12-23 13:05:00,91.69,91.73,91.66,91.71,8600.0,77.0017,77.0353,76.9765,77.0185,8600.0
2014-12-23 13:10:00,91.71,91.75,91.67,91.74,10400.0,77.0185,77.0521,76.9849,77.0437,10400.0
2014-12-23 13:15:00,91.74,91.75,91.67,91.68,13900.0,77.0437,77.0521,76.9849,76.9933,13900.0
2014-12-23 13:20:00,91.68,91.72,91.66,91.7,9700.0,76.9933,77.0269,76.9765,77.0101,9700.0
2014-12-23 13:25:00,91.7,91.71,91.65,91.68,25100.0,77.0101,77.0185,76.9681,76.9933,25100.0
2014-12-23 13:30:00,91.68,91.69,91.65,91.69,11200.0,76.9933,77.0017,76.9681,77.0017,11200.0
2014-12-23 13:35:00,91.69,91.69,91.62,91.63,20000.0,77.0017,77.0017,76.9429,76.9513,20000.0
2014-12-23 13:40:00,91.63,91.69,91.61,91.69,7500.0,76.9513,77.0017,76.9345,77.0017,7500.0
2014-12-23 13:45:00,91.69,91.7,91.64,91.69,9300.0,77.0017,77.0101,76.9597,77.0017,9300.0
2014-12-23 13:50:00,91.67,91.67,91.63,91.66,6700.0,76.9849,76.9849,76.9513,76.9765,6700.0
2014-12-23 13:55:00,91.66,91.68,91.6,91.6,5100.0,76.9765,76.9933,76.9261,76.9261,5100.0
2014-12-23 14:00:00,91.6,91.62,91.56,91.59,10400.0,76.9261,76.9429,76.8925,76.9177,10400.0
2014-12-23 14:05:00,91.59,91.59,91.51,91.54,7100.0,76.9177,76.9177,76.8505,76.8757,7100.0
2014-12-23 14:10:00,91.55,91.58,91.53,91.55,6600.0,76.8841,76.9093,76.8673,76.8841,6600.0
2014-12-23 14:15:00,91.55,91.58,91.52,91.53,10500.0,76.8841,76.9093,76.8589,76.8673,10500.0
2014-12-23 14:20:00,91.53,91.55,91.47,91.49,8200.0,76.8673,76.8841,76.8169,76.8337,8200.0
2014-12-23 14:25:00,91.49,91.53,91.47,91.52,8000.0,76.8337,76.8673,76.8169,76.8589,8000.0
2014-12-23 14:30:00,91.52,91.54,91.51,91.53,9700.0,76.8589,76.8757,76.8505,76.8673,9700.0
2014-12-23 14:35:00,91.54,91.59,91.52,91.53,23600.0,76.8757,76.9177,76.8589,76.8673,23600.0
2014-12-23 14:40:00,91.55,91.57,91.52,91.52,40600.0,76.8841,76.9009,76.8589,76.8589,40600.0
2014-12-23 14:45:00,91.53,91.57,91.52,91.55,10900.0,76.8673,76.9009,76.8589,76.8841,10900.0
2014-12-23 14:50:00,91.55,91.58,91.54,91.58,12700.0,76.8841,76.9093,76.8757,76.9093,12700.0
2014-12-23 14:55:00,91.57,91.58,91.53,91.55,11100.0,76.9009,76.9093,76.8673,76.8841,11100.0
2014-12-23 15:00:00,91.55,91.58,91.52,91.58,12400.0,76.8841,76.9093,76.8589,76.9093,12400.0
2014-12-23 15:05:00,91.58,91.59,91.54,91.57,11100.0,76.9093,76.9177,76.8757,76.9009,11100.0
2014-12-23 15:10:00,91.57,91.59,91.55,91.58,13100.0,76.9009,76.9177,76.8841,76.9093,13100.0
2014-12-23 15:15:00,91.59,91.59,91.54,91.55,13800.0,76.9177,76.9177,76.8757,76.8841,13800.0
2014-12-23 15:20:00,91.55,91.56,91.42,91.43,18300.0,76.8841,76.8925,76.775,76.7833,18300.0
2014-12-23 15:25:00,91.43,91.53,91.43,91.52,13100.0,76.7833,76.8673,76.7833,76.8589,13100.0
2014-12-23 15:30:00,91.52,91.52,91.46,91.5,26800.0,76.8589,76.8589,76.8085,76.8421,26800.0
2014-12-23 15:35:00,91.5,91.57,91.49,91.57,26400.0,76.8421,76.9009,76.8337,76.9009,26400.0
2014-12-23 15:40:00,91.57,91.6,91.54,91.6,27200.0,76.9009,76.9261,76.8757,76.9261,27200.0
2014-12-23 15:45:00,91.59,91.6,91.54,91.57,39100.0,76.9177,76.9261,76.8757,76.9009,39100.0
2014-12-23 15:50:00,91.56,91.59,91.47,91.57,54400.0,76.8925,76.9177,76.8169,76.9009,54400.0
2014-12-23 15:55:00,91.57,91.57,91.43,91.45,98700.0,76.9009,76.9009,76.7833,76.8001,98700.0
2014-12-24 09:30:00,91.48,91.56,91.37,91.51,53600.0,76.8253,76.8925,76.733,76.8505,53600.0
2014-12-24 09:35:00,91.54,91.71,91.41,91.56,35700.0,76.8757,77.0185,76.7666,76.8925,35700.0
2014-12-24 09:40:00,91.59,91.89,91.5,91.81,94300.0,76.9177,77.1697,76.8421,77.1025,94300.0
2014-12-24 09:45:00,91.84,91.93,91.74,91.82,49500.0,77.1277,77.2033,77.0437,77.1109,49500.0
2014-12-24 09:50:00,91.82,91.94,91.77,91.8,42300.0,77.1109,77.2117,77.0689,77.0941,42300.0
2014-12-24 09:55:00,91.84,91.87,91.77,91.87,10100.0,77.1277,77.1529,77.0689,77.1529,10100.0
2014-12-24 10:00:00,91.87,91.88,91.78,91.78,11500.0,77.1529,77.1613,77.0773,77.0773,11500.0
2014-12-24 10:05:00,91.78,91.81,91.71,91.74,9600.0,77.0773,77.1025,77.0185,77.0437,9600.0
2014-12-24 10:10:00,91.74,91.75,91.69,91.7,16600.0,77.0437,77.0521,77.0017,77.0101,16600.0
2014-12-24 10:15:00,91.7,91.77,91.65,91.74,7600.0,77.0101,77.0689,76.9681,77.0437,7600.0
2014-12-24 10:20:00,91.72,91.8,91.72,91.78,10200.0,77.0269,77.0941,77.0269,77.0773,10200.0
2014-12-24 10:25:00,91.78,91.8,91.73,91.79,4500.0,77.0773,77.0941,77.0353,77.0857,4500.0
2014-12-24 10:30:00,91.77,91.82,91.74,91.82,7300.0,77.0689,77.1109,77.0437,77.1109,7300.0
2014-12-24 10:35:00,91.82,91.85,91.79,91.79,9700.0,77.1109,77.1361,77.0857,77.0857,9700.0
2014-12-24 10:40:00,91.78,91.85,91.75,91.76,19000.0,77.0773,77.1361,77.0521,77.0605,19000.0
2014-12-24 10:45:00,91.77,91.77,91.72,91.73,6500.0,77.0689,77.0689,77.0269,77.0353,6500.0
2014-12-24 10:50:00,91.74,91.78,91.72,91.72,11800.0,77.0437,77.0773,77.0269,77.0269,11800.0
2014-12-24 10:55:00,91.73,91.77,91.71,91.72,7500.0,77.0353,77.0689,77.0185,77.0269,7500.0
2014-12-24 11:00:00,91.72,91.73,91.69,91.69,8600.0,77.0269,77.0353,77.0017,77.0017,8600.0
2014-12-24 11:05:00,91.69,91.71,91.64,91.64,5800.0,77.0017,77.0185,76.9597,76.9597,5800.0
2014-12-24 11:10:00,91.64,91.68,91.61,91.61,6900.0,76.9597,76.9933,76.9345,76.9345,6900.0
2014-12-24 11:15:00,91.63,91.67,91.63,91.65,6400.0,76.9513,76.9849,76.9513,76.9681,6400.0
2014-12-24 11:20:00,91.65,91.67,91.59,91.59,10400.0,76.9681,76.9849,76.9177,76.9177,10400.0
2014-12-24 11:25:00,91.6,91.62,91.54,91.54,13900.0,76.9261,76.9429,76.8757,76.8757,13900.0
2014-12-24 11:30:00,91.53,91.57,91.47,91.53,23600.0,76.8673,76.9009,76.8169,76.8673,23600.0
2014-12-24 11:35:00,91.52,91.57,91.51,91.51,6700.0,76.8589,76.9009,76.8505,76.8505,6700.0
2014-12-24 11:40:00,91.51,91.53,91.46,91.49,8000.0,76.8505,76.8673,76.8085,76.8337,8000.0
2014-12-24 11:45:00,91.5,91.5,91.45,91.45,5100.0,76.8421,76.8421,76.8001,76.8001,5100.0
2014-12-24 11:50:00,91.46,91.5,91.45,91.47,7700.0,76.8085,76.8421,76.8001,76.8169,7700.0
2014-12-24 11:55:00,91.47,91.5,91.43,91.44,11100.0,76.8169,76.8421,76.7833,76.7917,11100.0
2014-12-24 12:00:00,91.44,91.62,91.44,91.6,16200.0,76.7917,76.9429,76.7917,76.9261,16200.0
2014-12-24 12:05:00,91.61,91.65,91.6,91.64,7300.0,76.9345,76.9681,76.9261,76.9597,7300.0
2014-12-24 12:10:00,91.63,91.69,91.61,91.66,8900.0,76.9513,77.0017,76.9345,76.9765,8900.0
2014-12-24 12:15:00,91.66,91.67,91.64,91.67,6400.0,76.9765,76.9849,76.9597,76.9849,6400.0
2014-12-24 12:20:00,91.67,91.72,91.67,91.7,9200.0,76.9849,77.0269,76.9849,77.0101,9200.0
2014-12-24 12:25:00,91.69,91.71,91.66,91.66,6900.0,77.0017,77.0185,76.9765,76.9765,6900.0
2014-12-24 12:30:00,91.65,91.68,91.64,91.64,7500.0,76.9681,76.9933,76.9597,76.9597,7500.0
2014-12-24 12:35:00,91.63,91.64,91.54,91.55,7200.0,76.9513,76.9597,76.8757,76.8841,7200.0
2014-12-24 12:40:00,91.56,91.57,91.45,91.52,12700.0,76.8925,76.9009,76.8001,76.8589,12700.0
2014-12-24 12:45:00,91.49,91.59,91.48,91.54,28900.0,76.8337,76.9177,76.8253,76.8757,28900.0
2014-12-24 12:50:00,91.55,91.58,91.51,91.55,22100.0,76.8841,76.9093,76.8505,76.8841,22100.0
2014-12-24 12:55:00,91.54,91.56,91.31,91.32,62900.0,76.8757,76.8925,76.6826,76.691,62900.0
2014-12-26 09:30:00,91.4,91.69,91.21,91.54,72700.0,76.7582,77.0017,76.5986,76.8757,72700.0
2014-12-26 09:35:00,91.52,91.72,91.5,91.58,25500.0,76.8589,77.0269,76.8421,76.9093,25500.0
2014-12-26 09:40:00,91.63,91.67,91.54,91.54,11400.0,76.9513,76.9849,76.8757,76.8757,11400.0
2014-12-26 09:45:00,91.54,91.63,91.54,91.59,15400.0,76.8757,76.9513,76.8757,76.9177,15400.0
2014-12-26 09:50:00,91.62,91.62,91.41,91.45,38100.0,76.9429,76.9429,76.7666,76.8001,38100.0
2014-12-26 09:55:00,91.44,91.54,91.38,91.51,22300.0,76.7917,76.8757,76.7414,76.8505,22300.0
2014-12-26 10:00:00,91.54,91.64,91.49,91.55,8100.0,76.8757,76.9597,76.8337,76.8841,8100.0
2014-12-26 10:05:00,91.56,91.59,91.54,91.57,4500.0,76.8925,76.9177,76.8757,76.9009,4500.0
2014-12-26 10:10:00,91.57,91.57,91.52,91.56,6900.0,76.9009,76.9009,76.8589,76.8925,6900.0
2014-12-26 10:15:00,91.56,91.56,91.5,91.53,5800.0,76.8925,76.8925,76.8421,76.8673,5800.0
2014-12-26 10:20:00,91.53,91.54,91.49,91.52,2900.0,76.8673,76.8757,76.8337,76.8589,2900.0
2014-12-26 10:25:00,91.52,91.57,91.52,91.53,1300.0,76.8589,76.9009,76.8589,76.8673,1300.0
2014-12-26 10:30:00,91.53,91.53,91.49,91.5,5100.0,76.8673,76.8673,76.8337,76.8421,5100.0
2014-12-26 10:35:00,91.46,91.5,91.43,91.43,2700.0,76.8085,76.8421,76.7833,76.7833,2700.0
2014-12-26 10:40:00,91.44,91.47,91.37,91.37,8000.0,76.7917,76.8169,76.733,76.733,8000.0
2014-12-26 10:45:00,91.36,91.44,91.36,91.4,9900.0,76.7246,76.7917,76.7246,76.7582,9900.0
2014-12-26 10:50:00,91.4,91.42,91.38,91.41,5300.0,76.7582,76.775,76.7414,76.7666,5300.0
2014-12-26 10:55:00,91.43,91.51,91.43,91.5,6200.0,76.7833,76.8505,76.7833,76.8421,6200.0
2014-12-26 11:00:00,91.51,91.53,91.48,91.51,6800.0,76.8505,76.8673,76.8253,76.8505,6800.0
2014-12-26 11:05:00,91.51,91.54,91.48,91.48,4400.0,76.8505,76.8757,76.8253,76.8253,4400.0
2014-12-26 11:10:00,91.46,91.47,91.38,91.39,5600.0,76.8085,76.8169,76.7414,76.7498,5600.0
2014-12-26 11:15:00,91.4,91.4,91.32,91.35,4700.0,76.7582,76.7582,76.691,76.7162,4700.0
2014-12-26 11:20:00,91.34,91.44,91.34,91.43,28500.0,76.7078,76.7917,76.7078,76.7833,28500.0
2014-12-26 11:25:00,91.42,91.49,91.27,91.29,20000.0,76.775,76.8337,76.649,76.6658,20000.0
2014-12-26 11:30:00,91.26,91.49,91.18,91.44,23100.0,76.6406,76.8337,76.5734,76.7917,23100.0
2014-12-26 11:35:00,91.43,91.47,91.41,91.47,4100.0,76.7833,76.8169,76.7666,76.8169,4100.0
2014-12-26 11:40:00,91.44,91.52,91.44,91.49,7000.0,76.7917,76.8589,76.7917,76.8337,7000.0
2014-12-26 11:45:00,91.46,91.47,91.44,91.45,1200.0,76.8085,76.8169,76.7917,76.8001,1200.0
2014-12-26 11:50:00,91.43,91.45,91.42,91.44,3400.0,76.7833,76.8001,76.775,76.7917,3400.0
2014-12-26 11:55:00,91.44,91.45,91.36,91.37,5000.0,76.7917,76.8001,76.7246,76.733,5000.0
2014-12-26 12:00:00,91.37,91.38,91.35,91.35,3200.0,76.733,76.7414,76.7162,76.7162,3200.0
2014-12-26 12:05:00,91.35,91.4,91.35,91.37,4000.0,76.7162,76.7582,76.7162,76.733,4000.0
2014-12-26 12:10:00,91.37,91.41,91.31,91.33,3500.0,76.733,76.7666,76.6826,76.6994,3500.0
2014-12-26 12:15:00,91.37,91.37,91.32,91.34,1900.0,76.733,76.733,76.691,76.7078,1900.0
2014-12-26 12:20:00,91.34,91.43,91.34,91.43,5900.0,76.7078,76.7833,76.7078,76.7833,5900.0
2014-12-26 12:25:00,91.42,91.44,91.42,91.44,1700.0,76.775,76.7917,76.775,76.7917,1700.0
2014-12-26 12:30:00,91.43,91.43,91.4,91.4,3300.0,76.7833,76.7833,76.7582,76.7582,3300.0
2014-12-26 12:35:00,91.4,91.41,91.37,91.38,6600.0,76.7582,76.7666,76.733,76.7414,6600.0
2014-12-26 12:40:00,91.39,91.41,91.35,91.36,6800.0,76.7498,76.7666,76.7162,76.7246,6800.0
2014-12-26 12:45:00,91.33,91.36,91.32,91.33,6600.0,76.6994,76.7246,76.691,76.6994,6600.0
2014-12-26 12:50:00,91.34,91.41,91.34,91.39,6800.0,76.7078,76.7666,76.7078,76.7498,6800.0
2014-12-26 12:55:00,91.38,91.44,91.38,91.44,6000.0,76.7414,76.7917,76.7414,76.7917,6000.0
2014-12-26 13:00:00,91.44,91.46,91.42,91.45,4100.0,76.7917,76.8085,76.775,76.8001,4100.0
2014-12-26 13:05:00,91.45,91.49,91.45,91.48,3100.0,76.8001,76.8337,76.8001,76.8253,3100.0
2014-12-26 13:10:00,91.48,91.52,91.43,91.44,14300.0,76.8253,76.8589,76.7833,76.7917,14300.0
2014-12-26 13:15:00,91.45,91.45,91.43,91.44,4900.0,76.8001,76.8001,76.7833,76.7917,4900.0
2014-12-26 13:20:00,91.43,91.44,91.4,91.43,5100.0,76.7833,76.7917,76.7582,76.7833,5100.0
2014-12-26 13:25:00,91.43,91.44,91.4,91.41,7000.0,76.7833,76.7917,76.7582,76.7666,7000.0
2014-12-26 13:30:00,91.42,91.48,91.42,91.47,5900.0,76.775,76.8253,76.775,76.8169,5900.0
2014-12-26 13:35:00,91.48,91.49,91.43,91.43,7900.0,76.8253,76.8337,76.7833,76.7833,7900.0
2014-12-26 13:40:00,91.42,91.43,91.39,91.42,15800.0,76.775,76.7833,76.7498,76.775,15800.0
2014-12-26 13:45:00,91.42,91.48,91.41,91.48,7500.0,76.775,76.8253,76.7666,76.8253,7500.0
2014-12-26 13:50:00,91.48,91.51,91.47,91.5,6600.0,76.8253,76.8505,76.8169,76.8421,6600.0
2014-12-26 13:55:00,91.5,91.54,91.49,91.51,4700.0,76.8421,76.8757,76.8337,76.8505,4700.0
2014-12-26 14:00:00,91.51,91.54,91.5,91.54,4700.0,76.8505,76.8757,76.8421,76.8757,4700.0
2014-12-26 14:05:00,91.53,91.58,91.53,91.56,5600.0,76.8673,76.9093,76.8673,76.8925,5600.0
2014-12-26 14:10:00,91.57,91.58,91.55,91.56,9900.0,76.9009,76.9093,76.8841,76.8925,9900.0
2014-12-26 14:15:00,91.57,91.58,91.54,91.58,11000.0,76.9009,76.9093,76.8757,76.9093,11000.0
2014-12-26 14:20:00,91.57,91.63,91.48,91.52,30700.0,76.9009,76.9513,76.8253,76.8589,30700.0
2014-12-26 14:25:00,91.51,91.53,91.48,91.49,5100.0,76.8505,76.8673,76.8253,76.8337,5100.0
2014-12-26 14:30:00,91.5,91.54,91.5,91.52,8700.0,76.8421,76.8757,76.8421,76.8589,8700.0
2014-12-26 14:35:00,91.52,91.55,91.49,91.52,6300.0,76.8589,76.8841,76.8337,76.8589,6300.0
2014-12-26 14:40:00,91.52,91.55,91.49,91.51,4500.0,76.8589,76.8841,76.8337,76.8505,4500.0
2014-12-26 14:45:00,91.49,91.49,91.44,91.45,9700.0,76.8337,76.8337,76.7917,76.8001,9700.0
2014-12-26 14:50:00,91.47,91.47,91.42,91.42,10100.0,76.8169,76.8169,76.775,76.775,10100.0
2014-12-26 14:55:00,91.43,91.43,91.37,91.38,15700.0,76.7833,76.7833,76.733,76.7414,15700.0
2014-12-26 15:00:00,91.38,91.4,91.34,91.35,13400.0,76.7414,76.7582,76.7078,76.7162,13400.0
2014-12-26 15:05:00,91.36,91.38,91.31,91.32,11700.0,76.7246,76.7414,76.6826,76.691,11700.0
2014-12-26 15:10:00,91.32,91.41,91.32,91.41,7600.0,76.691,76.7666,76.691,76.7666,7600.0
2014-12-26 15:15:00,91.4,91.5,91.4,91.5,13500.0,76.7582,76.8421,76.7582,76.8421,13500.0
2014-12-26 15:20:00,91.48,91.49,91.43,91.43,14200.0,76.8253,76.8337,76.7833,76.7833,14200.0
2014-12-26 15:25:00,91.44,91.48,91.44,91.48,11900.0,76.7917,76.8253,76.7917,76.8253,11900.0
2014-12-26 15:30:00,91.47,91.48,91.43,91.43,10900.0,76.8169,76.8253,76.7833,76.7833,10900.0
2014-12-26 15:35:00,91.43,91.44,91.38,91.41,18800.0,76.7833,76.7917,76.7414,76.7666,18800.0
2014-12-26 15:40:00,91.41,91.44,91.38,91.4,24900.0,76.7666,76.7917,76.7414,76.7582,24900.0
2014-12-26 15:45:00,91.38,91.48,91.36,91.39,40200.0,76.7414,76.8253,76.7246,76.7498,40200.0
2014-12-26 15:50:00,91.39,91.4,91.3,91.33,40300.0,76.7498,76.7582,76.6742,76.6994,40300.0
2014-12-26 15:55:00,91.32,91.32,91.2,91.28,73600.0,76.691,76.691,76.5902,76.6574,73600.0
2014-12-29 09:30:00,90.9,91.05,90.77,90.92,95300.0,76.3383,76.4642,76.2291,76.355,95300.0
2014-12-29 09:35:00,90.93,91.0,90.43,90.47,120100.0,76.3634,76.4222,75.9435,75.9771,120100.0
2014-12-29 09:40:00,90.49,90.57,90.43,90.46,43900.0,75.9939,76.0611,75.9435,75.9687,43900.0
2014-12-29 09:45:00,90.46,90.51,90.3,90.5,57100.0,75.9687,76.0107,75.8344,76.0023,57100.0
2014-12-29 09:50:00,90.46,90.51,90.37,90.43,24400.0,75.9687,76.0107,75.8932,75.9435,24400.0
2014-12-29 09:55:00,90.42,90.42,90.26,90.35,18900.0,75.9351,75.9351,75.8008,75.8764,18900.0
2014-12-29 10:00:00,90.37,90.48,90.29,90.48,23500.0,75.8932,75.9855,75.826,75.9855,23500.0
2014-12-29 10:05:00,90.52,90.68,90.48,90.61,17900.0,76.0191,76.1535,75.9855,76.0947,17900.0
2014-12-29 10:10:00,90.6,90.62,90.5,90.57,24700.0,76.0863,76.1031,76.0023,76.0611,24700.0
2014-12-29 10:15:00,90.57,90.58,90.48,90.48,12100.0,76.0611,76.0695,75.9855,75.9855,12100.0
2014-12-29 10:20:00,90.49,90.52,90.42,90.42,12100.0,75.9939,76.0191,75.9351,75.9351,12100.0
2014-12-29 10:25:00,90.42,90.47,90.38,90.38,14600.0,75.9351,75.9771,75.9016,75.9016,14600.0
2014-12-29 10:30:00,90.38,90.4,90.35,90.38,14800.0,75.9016,75.9184,75.8764,75.9016,14800.0
2014-12-29 10:35:00,90.39,90.42,90.32,90.34,16200.0,75.91,75.9351,75.8512,75.868,16200.0
2014-12-29 10:40:00,90.34,90.35,90.29,90.31,17900.0,75.868,75.8764,75.826,75.8428,17900.0
2014-12-29 10:45:00,90.31,90.41,90.28,90.38,22900.0,75.8428,75.9267,75.8176,75.9016,22900.0
2014-12-29 10:50:00,90.39,90.56,90.39,90.51,19100.0,75.91,76.0527,75.91,76.0107,19100.0
2014-12-29 10:55:00,90.51,90.55,90.51,90.53,14700.0,76.0107,76.0443,76.0107,76.0275,14700.0
2014-12-29 11:00:00,90.52,90.53,90.31,90.33,18900.0,76.0191,76.0275,75.8428,75.8596,18900.0
2014-12-29 11:05:00,90.33,90.33,90.27,90.29,28300.0,75.8596,75.8596,75.8092,75.826,28300.0
2014-12-29 11:10:00,90.29,90.31,90.26,90.28,23800.0,75.826,75.8428,75.8008,75.8176,23800.0
2014-12-29 11:15:00,90.28,90.29,90.24,90.26,20400.0,75.8176,75.826,75.784,75.8008,20400.0
2014-12-29 11:20:00,90.25,90.46,90.25,90.34,32800.0,75.7924,75.9687,75.7924,75.868,32800.0
2014-12-29 11:25:00,90.35,90.4,90.3,90.38,18000.0,75.8764,75.9184,75.8344,75.9016,18000.0
2014-12-29 11:30:00,90.38,90.58,90.37,90.55,13900.0,75.9016,76.0695,75.8932,76.0443,13900.0
2014-12-29 11:35:00,90.57,90.64,90.53,90.64,21300.0,76.0611,76.1199,76.0275,76.1199,21300.0
2014-12-29 11:40:00,90.64,90.75,90.64,90.75,13500.0,76.1199,76.2123,76.1199,76.2123,13500.0
2014-12-29 11:45:00,90.75,90.76,90.67,90.67,13600.0,76.2123,76.2207,76.1451,76.1451,13600.0
2014-12-29 11:50:00,90.67,90.68,90.63,90.64,6100.0,76.1451,76.1535,76.1115,76.1199,6100.0
2014-12-29 11:55:00,90.63,90.63,90.4,90.55,40400.0,76.1115,76.1115,75.9184,76.0443,40400.0
2014-12-29 12:00:00,90.56,90.72,90.56,90.7,11300.0,76.0527,76.1871,76.0527,76.1703,11300.0
2014-12-29 12:05:00,90.7,90.74,90.67,90.73,7600.0,76.1703,76.2039,76.1451,76.1955,7600.0
2014-12-29 12:10:00,90.75,90.75,90.67,90.71,8100.0,76.2123,76.2123,76.1451,76.1787,8100.0
2014-12-29 12:15:00,90.7,90.76,90.7,90.75,11000.0,76.1703,76.2207,76.1703,76.2123,11000.0
2014-12-29 12:20:00,90.75,90.77,90.71,90.76,10000.0,76.2123,76.2291,76.1787,76.2207,10000.0
2014-12-29 12:25:00,90.75,90.81,90.72,90.76,7800.0,76.2123,76.2627,76.1871,76.2207,7800.0
2014-12-29 12:30:00,90.75,90.75,90.66,90.73,13000.0,76.2123,76.2123,76.1367,76.1955,13000.0
2014-12-29 12:35:00,90.73,90.73,90.66,90.67,9000.0,76.1955,76.1955,76.1367,76.1451,9000.0
2014-12-29 12:40:00,90.66,90.67,90.61,90.61,11800.0,76.1367,76.1451,76.0947,76.0947,11800.0
2014-12-29 12:45:00,90.61,90.61,90.55,90.56,8000.0,76.0947,76.0947,76.0443,76.0527,8000.0
2014-12-29 12:50:00,90.56,90.57,90.48,90.48,8600.0,76.0527,76.0611,75.9855,75.9855,8600.0
2014-12-29 12:55:00,90.48,90.5,90.43,90.46,9300.0,75.9855,76.0023,75.9435,75.9687,9300.0
2014-12-29 13:00:00,90.44,90.54,90.44,90.53,6000.0,75.9519,76.0359,75.9519,76.0275,6000.0
2014-12-29 13:05:00,90.53,90.53,90.44,90.46,7400.0,76.0275,76.0275,75.9519,75.9687,7400.0
2014-12-29 13:10:00,90.46,90.54,90.46,90.53,7000.0,75.9687,76.0359,75.9687,76.0275,7000.0
2014-12-29 13:15:00,90.53,90.54,90.5,90.5,5900.0,76.0275,76.0359,76.0023,76.0023,5900.0
2014-12-29 13:20:00,90.51,90.62,90.5,90.61,8200.0,76.0107,76.1031,76.0023,76.0947,8200.0
2014-12-29 13:25:00,90.61,90.66,90.59,90.59,9400.0,76.0947,76.1367,76.0779,76.0779,9400.0
2014-12-29 13:30:00,90.57,90.57,90.53,90.55,7200.0,76.0611,76.0611,76.0275,76.0443,7200.0
2014-12-29 13:35:00,90.54,90.54,90.48,90.53,9400.0,76.0359,76.0359,75.9855,76.0275,9400.0
2014-12-29 13:40:00,90.54,90.54,90.48,90.48,14800.0,76.0359,76.0359,75.9855,75.9855,14800.0
2014-12-29 13:45:00,90.48,90.48,90.38,90.41,15300.0,75.9855,75.9855,75.9016,75.9267,15300.0
2014-12-29 13:50:00,90.42,90.44,90.4,90.41,21800.0,75.9351,75.9519,75.9184,75.9267,21800.0
2014-12-29 13:55:00,90.41,90.42,90.37,90.39,10600.0,75.9267,75.9351,75.8932,75.91,10600.0
2014-12-29 14:00:00,90.4,90.41,90.35,90.37,8900.0,75.9184,75.9267,75.8764,75.8932,8900.0
2014-12-29 14:05:00,90.37,90.38,90.3,90.31,11300.0,75.8932,75.9016,75.8344,75.8428,11300.0
2014-12-29 14:10:00,90.33,90.38,90.32,90.38,6000.0,75.8596,75.9016,75.8512,75.9016,6000.0
2014-12-29 14:15:00,90.37,90.39,90.35,90.39,10900.0,75.8932,75.91,75.8764,75.91,10900.0
2014-12-29 14:20:00,90.39,90.49,90.38,90.47,12500.0,75.91,75.9939,75.9016,75.9771,12500.0
2014-12-29 14:25:00,90.47,90.55,90.46,90.53,18000.0,75.9771,76.0443,75.9687,76.0275,18000.0
2014-12-29 14:30:00,90.54,90.55,90.46,90.48,13400.0,76.0359,76.0443,75.9687,75.9855,13400.0
2014-12-29 14:35:00,90.49,90.53,90.49,90.5,12700.0,75.9939,76.0275,75.9939,76.0023,12700.0
2014-12-29 14:40:00,90.5,90.52,90.49,90.52,12300.0,76.0023,76.0191,75.9939,76.0191,12300.0
2014-12-29 14:45:00,90.51,90.55,90.51,90.52,9700.0,76.0107,76.0443,76.0107,76.0191,9700.0
2014-12-29 14:50:00,90.51,90.53,90.5,90.53,9300.0,76.0107,76.0275,76.0023,76.0275,9300.0
2014-12-29 14:55:00,90.53,90.62,90.52,90.58,38600.0,76.0275,76.1031,76.0191,76.0695,38600.0
2014-12-29 15:00:00,90.59,90.63,90.58,90.63,7100.0,76.0779,76.1115,76.0695,76.1115,7100.0
2014-12-29 15:05:00,90.63,90.66,90.58,90.65,10000.0,76.1115,76.1367,76.0695,76.1283,10000.0
2014-12-29 15:10:00,90.66,90.66,90.6,90.62,13000.0,76.1367,76.1367,76.0863,76.1031,13000.0
2014-12-29 15:15:00,90.62,90.69,90.62,90.69,11400.0,76.1031,76.1619,76.1031,76.1619,11400.0
2014-12-29 15:20:00,90.69,90.71,90.63,90.63,36100.0,76.1619,76.1787,76.1115,76.1115,36100.0
2014-12-29 15:25:00,90.64,90.64,90.58,90.59,28200.0,76.1199,76.1199,76.0695,76.0779,28200.0
2014-12-29 15:30:00,90.59,90.65,90.56,90.64,28100.0,76.0779,76.1283,76.0527,76.1199,28100.0
2014-12-29 15:35:00,90.65,90.72,90.65,90.67,24700.0,76.1283,76.1871,76.1283,76.1451,24700.0
2014-12-29 15:40:00,90.68,90.71,90.67,90.7,16800.0,76.1535,76.1787,76.1451,76.1703,16800.0
2014-12-29 15:45:00,90.7,90.74,90.65,90.71,53800.0,76.1703,76.2039,76.1283,76.1787,53800.0
2014-12-29 15:50:00,90.7,90.71,90.62,90.66,37900.0,76.1703,76.1787,76.1031,76.1367,37900.0
2014-12-29 15:55:00,90.65,90.65,90.48,90.53,107600.0,76.1283,76.1283,75.9855,76.0275,107600.0
2014-12-30 09:30:00,90.5,90.63,90.34,90.5,43400.0,76.0023,76.1115,75.868,76.0023,43400.0
2014-12-30 09:35:00,90.52,90.84,90.52,90.74,65200.0,76.0191,76.2879,76.0191,76.2039,65200.0
2014-12-30 09:40:00,90.74,90.83,90.61,90.68,75500.0,76.2039,76.2795,76.0947,76.1535,75500.0
2014-12-30 09:45:00,90.68,90.73,90.49,90.51,18900.0,76.1535,76.1955,75.9939,76.0107,18900.0
2014-12-30 09:50:00,90.5,90.55,90.4,90.4,10600.0,76.0023,76.0443,75.9184,75.9184,10600.0
2014-12-30 09:55:00,90.43,90.43,90.2,90.4,10500.0,75.9435,75.9435,75.7504,75.9184,10500.0
2014-12-30 10:00:00,90.39,90.42,90.32,90.32,9000.0,75.91,75.9351,75.8512,75.8512,9000.0
2014-12-30 10:05:00,90.35,90.35,90.17,90.29,15100.0,75.8764,75.8764,75.7252,75.826,15100.0
2014-12-30 10:10:00,90.32,90.38,90.28,90.28,19600.0,75.8512,75.9016,75.8176,75.8176,19600.0
2014-12-30 10:15:00,90.27,90.33,90.22,90.3,15900.0,75.8092,75.8596,75.7672,75.8344,15900.0
2014-12-30 10:20:00,90.28,90.34,90.28,90.28,12500.0,75.8176,75.868,75.8176,75.8176,12500.0
2014-12-30 10:25:00,90.27,90.31,90.25,90.25,12700.0,75.8092,75.8428,75.7924,75.7924,12700.0
2014-12-30 10:30:00,90.24,90.25,90.13,90.2,24200.0,75.784,75.7924,75.6916,75.7504,24200.0
2014-12-30 10:35:00,90.18,90.19,90.08,90.09,13100.0,75.7336,75.742,75.6496,75.658,13100.0
2014-12-30 10:40:00,90.09,90.1,90.0,90.0,19300.0,75.658,75.6664,75.5824,75.5824,19300.0
2014-12-30 10:45:00,90.01,90.03,89.99,90.0,19700.0,75.5908,75.6076,75.574,75.5824,19700.0
2014-12-30 10:50:00,90.0,90.06,90.0,90.04,12000.0,75.5824,75.6328,75.5824,75.616,12000.0
2014-12-30 10:55:00,90.04,90.11,90.01,90.11,11500.0,75.616,75.6748,75.5908,75.6748,11500.0
2014-12-30 11:00:00,90.12,90.15,90.11,90.12,11300.0,75.6832,75.7084,75.6748,75.6832,11300.0
2014-12-30 11:05:00,90.12,90.25,90.11,90.25,18100.0,75.6832,75.7924,75.6748,75.7924,18100.0
2014-12-30 11:10:00,90.23,90.28,90.19,90.21,13600.0,75.7756,75.8176,75.742,75.7588,13600.0
2014-12-30 11:15:00,90.21,90.3,90.16,90.3,12800.0,75.7588,75.8344,75.7168,75.8344,12800.0
2014-12-30 11:20:00,90.3,90.37,90.29,90.32,10200.0,75.8344,75.8932,75.826,75.8512,10200.0
2014-12-30 11:25:00,90.34,90.37,90.26,90.28,10200.0,75.868,75.8932,75.8008,75.8176,10200.0
2014-12-30 11:30:00,90.28,90.28,90.2,90.21,7400.0,75.8176,75.8176,75.7504,75.7588,7400.0
2014-12-30 11:35:00,90.21,90.33,90.21,90.29,7800.0,75.7588,75.8596,75.7588,75.826,7800.0
2014-12-30 11:40:00,90.27,90.3,90.16,90.17,12100.0,75.8092,75.8344,75.7168,75.7252,12100.0
2014-12-30 11:45:00,90.18,90.21,90.16,90.17,7800.0,75.7336,75.7588,75.7168,75.7252,7800.0
2014-12-30 11:50:00,90.17,90.21,90.17,90.21,5400.0,75.7252,75.7588,75.7252,75.7588,5400.0
2014-12-30 11:55:00,90.22,90.26,90.22,90.24,10400.0,75.7672,75.8008,75.7672,75.784,10400.0
2014-12-30 12:00:00,90.25,90.35,90.24,90.33,9900.0,75.7924,75.8764,75.784,75.8596,9900.0
2014-12-30 12:05:00,90.33,90.35,90.26,90.26,5700.0,75.8596,75.8764,75.8008,75.8008,5700.0
2014-12-30 12:10:00,90.26,90.28,90.23,90.28,7800.0,75.8008,75.8176,75.7756,75.8176,7800.0
2014-12-30 12:15:00,90.3,90.3,90.22,90.23,8400.0,75.8344,75.8344,75.7672,75.7756,8400.0
2014-12-30 12:20:00,90.25,90.25,90.15,90.16,5900.0,75.7924,75.7924,75.7084,75.7168,5900.0
2014-12-30 12:25:00,90.16,90.23,90.16,90.23,7000.0,75.7168,75.7756,75.7168,75.7756,7000.0
2014-12-30 12:30:00,90.23,90.29,90.23,90.26,7200.0,75.7756,75.826,75.7756,75.8008,7200.0
2014-12-30 12:35:00,90.27,90.28,90.23,90.24,6300.0,75.8092,75.8176,75.7756,75.784,6300.0
2014-12-30 12:40:00,90.23,90.25,90.18,90.25,8500.0,75.7756,75.7924,75.7336,75.7924,8500.0
2014-12-30 12:45:00,90.25,90.36,90.24,90.34,9200.0,75.7924,75.8848,75.784,75.868,9200.0
2014-12-30 12:50:00,90.33,90.34,90.25,90.26,6900.0,75.8596,75.868,75.7924,75.8008,6900.0
2014-12-30 12:55:00,90.26,90.3,90.22,90.23,12100.0,75.8008,75.8344,75.7672,75.7756,12100.0
2014-12-30 13:00:00,90.23,90.25,90.21,90.21,4500.0,75.7756,75.7924,75.7588,75.7588,4500.0
2014-12-30 13:05:00,90.21,90.21,90.17,90.19,6900.0,75.7588,75.7588,75.7252,75.742,6900.0
2014-12-30 13:10:00,90.2,90.21,90.18,90.21,8000.0,75.7504,75.7588,75.7336,75.7588,8000.0
2014-12-30 13:15:00,90.21,90.22,90.18,90.2,11200.0,75.7588,75.7672,75.7336,75.7504,11200.0
2014-12-30 13:20:00,90.21,90.21,90.17,90.21,10100.0,75.7588,75.7588,75.7252,75.7588,10100.0
2014-12-30 13:25:00,90.22,90.28,90.21,90.27,19000.0,75.7672,75.8176,75.7588,75.8092,19000.0
2014-12-30 13:30:00,90.27,90.29,90.26,90.29,10500.0,75.8092,75.826,75.8008,75.826,10500.0
2014-12-30 13:35:00,90.29,90.31,90.28,90.29,14400.0,75.826,75.8428,75.8176,75.826,14400.0
2014-12-30 13:40:00,90.29,90.29,90.11,90.13,53700.0,75.826,75.826,75.6748,75.6916,53700.0
2014-12-30 13:45:00,90.12,90.22,90.1,90.21,61000.0,75.6832,75.7672,75.6664,75.7588,61000.0
2014-12-30 13:50:00,90.22,90.24,90.16,90.17,11500.0,75.7672,75.784,75.7168,75.7252,11500.0
2014-12-30 13:55:00,90.17,90.21,90.16,90.2,6400.0,75.7252,75.7588,75.7168,75.7504,6400.0
2014-12-30 14:00:00,90.2,90.25,90.2,90.23,12500.0,75.7504,75.7924,75.7504,75.7756,12500.0
2014-12-30 14:05:00,90.23,90.24,90.2,90.23,12600.0,75.7756,75.784,75.7504,75.7756,12600.0
2014-12-30 14:10:00,90.24,90.29,90.23,90.25,7600.0,75.784,75.826,75.7756,75.7924,7600.0
2014-12-30 14:15:00,90.25,90.25,90.21,90.21,17800.0,75.7924,75.7924,75.7588,75.7588,17800.0
2014-12-30 14:20:00,90.22,90.27,90.21,90.24,9500.0,75.7672,75.8092,75.7588,75.784,9500.0
2014-12-30 14:25:00,90.24,90.26,90.2,90.21,9700.0,75.784,75.8008,75.7504,75.7588,9700.0
2014-12-30 14:30:00,90.21,90.21,90.19,90.19,8800.0,75.7588,75.7588,75.742,75.742,8800.0
2014-12-30 14:35:00,90.19,90.27,90.18,90.27,14400.0,75.742,75.8092,75.7336,75.8092,14400.0
2014-12-30 14:40:00,90.27,90.31,90.25,90.28,19700.0,75.8092,75.8428,75.7924,75.8176,19700.0
2014-12-30 14:45:00,90.28,90.41,90.28,90.4,14000.0,75.8176,75.9267,75.8176,75.9184,14000.0
2014-12-30 14:50:00,90.41,90.41,90.35,90.35,10900.0,75.9267,75.9267,75.8764,75.8764,10900.0
2014-12-30 14:55:00,90.35,90.35,90.25,90.3,23900.0,75.8764,75.8764,75.7924,75.8344,23900.0
2014-12-30 15:00:00,90.3,90.3,90.24,90.3,16700.0,75.8344,75.8344,75.784,75.8344,16700.0
2014-12-30 15:05:00,90.29,90.42,90.29,90.39,18000.0,75.826,75.9351,75.826,75.91,18000.0
2014-12-30 15:10:00,90.38,90.43,90.33,90.33,11900.0,75.9016,75.9435,75.8596,75.8596,11900.0
2014-12-30 15:15:00,90.33,90.35,90.26,90.32,20000.0,75.8596,75.8764,75.8008,75.8512,20000.0
2014-12-30 15:20:00,90.33,90.33,90.28,90.3,10400.0,75.8596,75.8596,75.8176,75.8344,10400.0
2014-12-30 15:25:00,90.31,90.4,90.3,90.39,24800.0,75.8428,75.9184,75.8344,75.91,24800.0
2014-12-30 15:30:00,90.39,90.39,90.33,90.34,20000.0,75.91,75.91,75.8596,75.868,20000.0
2014-12-30 15:35:00,90.35,90.4,90.35,90.35,17300.0,75.8764,75.9184,75.8764,75.8764,17300.0
2014-12-30 15:40:00,90.36,90.36,90.25,90.26,33500.0,75.8848,75.8848,75.7924,75.8008,33500.0
2014-12-30 15:45:00,90.26,90.27,90.21,90.24,43900.0,75.8008,75.8092,75.7588,75.784,43900.0
2014-12-30 15:50:00,90.23,90.27,90.21,90.24,45700.0,75.7756,75.8092,75.7588,75.784,45700.0
2014-12-30 15:55:00,90.25,90.26,90.18,90.2,63500.0,75.7924,75.8008,75.7336,75.7504,63500.0
2014-12-31 09:30:00,90.18,90.45,90.03,90.17,52300.0,75.7336,75.9603,75.6076,75.7252,52300.0
2014-12-31 09:35:00,90.28,90.45,90.15,90.25,85800.0,75.8176,75.9603,75.7084,75.7924,85800.0
2014-12-31 09:40:00,90.22,90.35,90.13,90.13,13200.0,75.7672,75.8764,75.6916,75.6916,13200.0
2014-12-31 09:45:00,90.15,90.17,90.07,90.07,7700.0,75.7084,75.7252,75.6412,75.6412,7700.0
2014-12-31 09:50:00,90.11,90.22,90.1,90.22,5800.0,75.6748,75.7672,75.6664,75.7672,5800.0
2014-12-31 09:55:00,90.23,90.24,90.16,90.2,5500.0,75.7756,75.784,75.7168,75.7504,5500.0
2014-12-31 10:00:00,90.22,90.3,90.2,90.26,19000.0,75.7672,75.8344,75.7504,75.8008,19000.0
2014-12-31 10:05:00,90.21,90.31,90.18,90.31,13500.0,75.7588,75.8428,75.7336,75.8428,13500.0
2014-12-31 10:10:00,90.31,90.32,90.23,90.3,5700.0,75.8428,75.8512,75.7756,75.8344,5700.0
2014-12-31 10:15:00,90.31,90.32,90.11,90.11,18600.0,75.8428,75.8512,75.6748,75.6748,18600.0
2014-12-31 10:20:00,90.12,90.21,90.11,90.19,5500.0,75.6832,75.7588,75.6748,75.742,5500.0
2014-12-31 10:25:00,90.21,90.21,90.17,90.2,6200.0,75.7588,75.7588,75.7252,75.7504,6200.0
2014-12-31 10:30:00,90.19,90.22,90.15,90.18,10500.0,75.742,75.7672,75.7084,75.7336,10500.0
2014-12-31 10:35:00,90.17,90.23,90.17,90.21,14800.0,75.7252,75.7756,75.7252,75.7588,14800.0
2014-12-31 10:40:00,90.21,90.23,90.17,90.2,13200.0,75.7588,75.7756,75.7252,75.7504,13200.0
2014-12-31 10:45:00,90.22,90.22,90.18,90.21,7200.0,75.7672,75.7672,75.7336,75.7588,7200.0
2014-12-31 10:50:00,90.22,90.28,90.21,90.27,21200.0,75.7672,75.8176,75.7588,75.8092,21200.0
2014-12-31 10:55:00,90.27,90.29,90.23,90.24,8900.0,75.8092,75.826,75.7756,75.784,8900.0
2014-12-31 11:00:00,90.26,90.38,90.26,90.38,11400.0,75.8008,75.9016,75.8008,75.9016,11400.0
2014-12-31 11:05:00,90.36,90.42,90.35,90.41,4800.0,75.8848,75.9351,75.8764,75.9267,4800.0
2014-12-31 11:10:00,90.42,90.42,90.27,90.28,7300.0,75.9351,75.9351,75.8092,75.8176,7300.0
2014-12-31 11:15:00,90.27,90.3,90.21,90.21,9600.0,75.8092,75.8344,75.7588,75.7588,9600.0
2014-12-31 11:20:00,90.21,90.28,90.2,90.24,7000.0,75.7588,75.8176,75.7504,75.784,7000.0
2014-12-31 11:25:00,90.25,90.26,90.22,90.24,6700.0,75.7924,75.8008,75.7672,75.784,6700.0
2014-12-31 11:30:00,90.26,90.28,90.24,90.28,10800.0,75.8008,75.8176,75.784,75.8176,10800.0
2014-12-31 11:35:00,90.26,90.33,90.25,90.33,6600.0,75.8008,75.8596,75.7924,75.8596,6600.0
2014-12-31 11:40:00,90.34,90.37,90.32,90.33,5900.0,75.868,75.8932,75.8512,75.8596,5900.0
2014-12-31 11:45:00,90.34,90.44,90.34,90.43,6000.0,75.868,75.9519,75.868,75.9435,6000.0
2014-12-31 11:50:00,90.42,90.43,90.39,90.41,7100.0,75.9351,75.9435,75.91,75.9267,7100.0
2014-12-31 11:55:00,90.4,90.48,90.4,90.45,8000.0,75.9184,75.9855,75.9184,75.9603,8000.0
2014-12-31 12:00:00,90.47,90.48,90.24,90.27,10200.0,75.9771,75.9855,75.784,75.8092,10200.0
2014-12-31 12:05:00,90.27,90.31,90.21,90.27,6000.0,75.8092,75.8428,75.7588,75.8092,6000.0
2014-12-31 12:10:00,90.27,90.27,90.21,90.22,5200.0,75.8092,75.8092,75.7588,75.7672,5200.0
2014-12-31 12:15:00,90.23,90.23,90.19,90.19,6500.0,75.7756,75.7756,75.742,75.742,6500.0
2014-12-31 12:20:00,90.19,90.2,90.08,90.09,12600.0,75.742,75.7504,75.6496,75.658,12600.0
2014-12-31 12:25:00,90.1,90.14,90.02,90.11,29600.0,75.6664,75.7,75.5992,75.6748,29600.0
2014-12-31 12:30:00,90.12,90.18,90.04,90.05,6900.0,75.6832,75.7336,75.616,75.6244,6900.0
2014-12-31 12:35:00,90.05,90.12,90.04,90.05,14900.0,75.6244,75.6832,75.616,75.6244,14900.0
2014-12-31 12:40:00,90.05,90.12,90.01,90.11,9800.0,75.6244,75.6832,75.5908,75.6748,9800.0
2014-12-31 12:45:00,90.12,90.12,90.06,90.06,3700.0,75.6832,75.6832,75.6328,75.6328,3700.0
2014-12-31 12:50:00,90.08,90.11,90.02,90.06,11200.0,75.6496,75.6748,75.5992,75.6328,11200.0
2014-12-31 12:55:00,90.06,90.07,90.02,90.06,6000.0,75.6328,75.6412,75.5992,75.6328,6000.0
2014-12-31 13:00:00,90.07,90.16,90.04,90.16,6200.0,75.6412,75.7168,75.616,75.7168,6200.0
2014-12-31 13:05:00,90.17,90.17,90.08,90.09,6000.0,75.7252,75.7252,75.6496,75.658,6000.0
2014-12-31 13:10:00,90.1,90.11,90.0,90.02,6800.0,75.6664,75.6748,75.5824,75.5992,6800.0
2014-12-31 13:15:00,90.04,90.07,90.01,90.07,7100.0,75.616,75.6412,75.5908,75.6412,7100.0
2014-12-31 13:20:00,90.06,90.08,90.04,90.05,10300.0,75.6328,75.6496,75.616,75.6244,10300.0
2014-12-31 13:25:00,90.07,90.08,90.03,90.07,9400.0,75.6412,75.6496,75.6076,75.6412,9400.0
2014-12-31 13:30:00,90.08,90.1,89.96,89.96,42400.0,75.6496,75.6664,75.5488,75.5488,42400.0
2014-12-31 13:35:00,89.96,90.0,89.95,90.0,5500.0,75.5488,75.5824,75.5404,75.5824,5500.0
2014-12-31 13:40:00,90.0,90.03,90.0,90.02,6100.0,75.5824,75.6076,75.5824,75.5992,6100.0
2014-12-31 13:45:00,90.04,90.04,90.0,90.03,11000.0,75.616,75.616,75.5824,75.6076,11000.0
2014-12-31 13:50:00,90.03,90.04,89.99,90.0,10700.0,75.6076,75.616,75.574,75.5824,10700.0
2014-12-31 13:55:00,90.0,90.06,89.99,90.06,22200.0,75.5824,75.6328,75.574,75.6328,22200.0
2014-12-31 14:00:00,90.06,90.09,90.04,90.08,5500.0,75.6328,75.658,75.616,75.6496,5500.0
2014-12-31 14:05:00,90.08,90.09,89.97,89.97,4600.0,75.6496,75.658,75.5572,75.5572,4600.0
2014-12-31 14:10:00,89.97,89.98,89.94,89.96,8000.0,75.5572,75.5656,75.532,75.5488,8000.0
2014-12-31 14:15:00,89.97,89.99,89.91,89.95,34500.0,75.5572,75.574,75.5068,75.5404,34500.0
2014-12-31 14:20:00,89.95,89.95,89.81,89.86,8200.0,75.5404,75.5404,75.4229,75.4649,8200.0
2014-12-31 14:25:00,89.86,89.86,89.81,89.82,6400.0,75.4649,75.4649,75.4229,75.4313,6400.0
2014-12-31 14:30:00,89.8,89.89,89.8,89.85,8800.0,75.4145,75.4901,75.4145,75.4565,8800.0
2014-12-31 14:35:00,89.85,89.87,89.74,89.74,28500.0,75.4565,75.4733,75.3641,75.3641,28500.0
2014-12-31 14:40:00,89.75,89.79,89.73,89.78,24000.0,75.3725,75.4061,75.3557,75.3977,24000.0
2014-12-31 14:45:00,89.78,89.8,89.74,89.77,7200.0,75.3977,75.4145,75.3641,75.3893,7200.0
2014-12-31 14:50:00,89.76,89.79,89.73,89.76,9100.0,75.3809,75.4061,75.3557,75.3809,9100.0
2014-12-31 14:55:00,89.76,89.77,89.67,89.67,15800.0,75.3809,75.3893,75.3053,75.3053,15800.0
2014-12-31 15:00:00,89.69,89.71,89.65,89.7,16900.0,75.3221,75.3389,75.2885,75.3305,16900.0
2014-12-31 15:05:00,89.7,89.76,89.66,89.76,13400.0,75.3305,75.3809,75.2969,75.3809,13400.0
2014-12-31 15:10:00,89.74,89.79,89.68,89.79,16800.0,75.3641,75.4061,75.3137,75.4061,16800.0
2014-12-31 15:15:00,89.79,89.87,89.77,89.86,24500.0,75.4061,75.4733,75.3893,75.4649,24500.0
2014-12-31 15:20:00,89.85,89.95,89.83,89.95,26000.0,75.4565,75.5404,75.4397,75.5404,26000.0
2014-12-31 15:25:00,89.95,89.95,89.91,89.93,29300.0,75.5404,75.5404,75.5068,75.5236,29300.0
2014-12-31 15:30:00,89.94,89.95,89.8,89.81,21400.0,75.532,75.5404,75.4145,75.4229,21400.0
2014-12-31 15:35:00,89.81,89.85,89.79,89.79,14000.0,75.4229,75.4565,75.4061,75.4061,14000.0
2014-12-31 15:40:00,89.78,89.78,89.62,89.7,27800.0,75.3977,75.3977,75.2633,75.3305,27800.0
2014-12-31 15:45:00,89.69,89.7,89.47,89.51,43000.0,75.3221,75.3305,75.1373,75.1709,43000.0
2014-12-31 15:50:00,89.5,89.51,89.3,89.38,65400.0,75.1625,75.1709,74.9946,75.0617,65400.0
2014-12-31 15:55:00,89.38,89.53,89.29,89.31,152000.0,75.0617,75.1877,74.9862,75.003,152000.0
2015-01-02 09:30:00,89.67,89.91,89.52,89.91,91600.0,75.3053,75.5068,75.1793,75.5068,91600.0
2015-01-02 09:35:00,89.93,90.09,89.87,90.06,31100.0,75.5236,75.658,75.4733,75.6328,31100.0
2015-01-02 09:40:00,90.05,90.05,89.91,89.91,26900.0,75.6244,75.6244,75.5068,75.5068,26900.0
2015-01-02 09:45:00,89.91,89.96,89.76,89.8,12600.0,75.5068,75.5488,75.3809,75.4145,12600.0
2015-01-02 09:50:00,89.82,90.0,89.8,89.89,21400.0,75.4313,75.5824,75.4145,75.4901,21400.0
2015-01-02 09:55:00,89.86,90.02,89.82,90.02,20700.0,75.4649,75.5992,75.4313,75.5992,20700.0
2015-01-02 10:00:00,90.02,90.04,89.69,89.73,11200.0,75.5992,75.616,75.3221,75.3557,11200.0
2015-01-02 10:05:00,89.75,89.8,89.5,89.58,17200.0,75.3725,75.4145,75.1625,75.2297,17200.0
2015-01-02 10:10:00,89.6,89.78,89.59,89.78,10500.0,75.2465,75.3977,75.2381,75.3977,10500.0
2015-01-02 10:15:00,89.76,89.78,89.58,89.59,13500.0,75.3809,75.3977,75.2297,75.2381,13500.0
2015-01-02 10:20:00,89.59,89.59,89.39,89.48,18000.0,75.2381,75.2381,75.0701,75.1457,18000.0
2015-01-02 10:25:00,89.47,89.63,89.46,89.6,22900.0,75.1373,75.2717,75.1289,75.2465,22900.0
2015-01-02 10:30:00,89.6,89.66,89.5,89.54,13700.0,75.2465,75.2969,75.1625,75.1961,13700.0
2015-01-02 10:35:00,89.54,89.54,89.27,89.27,9400.0,75.1961,75.1961,74.9694,74.9694,9400.0
2015-01-02 10:40:00,89.23,89.27,89.04,89.13,16700.0,74.9358,74.9694,74.7762,74.8518,16700.0
2015-01-02 10:45:00,89.13,89.26,89.12,89.26,8800.0,74.8518,74.961,74.8434,74.961,8800.0
2015-01-02 10:50:00,89.25,89.33,89.17,89.33,17100.0,74.9526,75.0198,74.8854,75.0198,17100.0
2015-01-02 10:55:00,89.33,89.44,89.33,89.35,17200.0,75.0198,75.1121,75.0198,75.0366,17200.0
2015-01-02 11:00:00,89.36,89.36,89.15,89.15,16400.0,75.045,75.045,74.8686,74.8686,16400.0
2015-01-02 11:05:00,89.16,89.2,89.12,89.14,9800.0,74.877,74.9106,74.8434,74.8602,9800.0
2015-01-02 11:10:00,89.14,89.14,88.79,88.85,43700.0,74.8602,74.8602,74.5663,74.6167,43700.0
2015-01-02 11:15:00,88.86,88.88,88.75,88.75,31600.0,74.6251,74.6418,74.5327,74.5327,31600.0
2015-01-02 11:20:00,88.75,88.85,88.62,88.83,33400.0,74.5327,74.6167,74.4235,74.5999,33400.0
2015-01-02 11:25:00,88.82,88.88,88.8,88.84,17500.0,74.5915,74.6418,74.5747,74.6083,17500.0
2015-01-02 11:30:00,88.87,88.92,88.81,88.84,14700.0,74.6334,74.6754,74.5831,74.6083,14700.0
2015-01-02 11:35:00,88.84,88.85,88.7,88.7,10500.0,74.6083,74.6167,74.4907,74.4907,10500.0
2015-01-02 11:40:00,88.71,88.76,88.66,88.66,9700.0,74.4991,74.5411,74.4571,74.4571,9700.0
2015-01-02 11:45:00,88.68,88.73,88.66,88.73,12400.0,74.4739,74.5159,74.4571,74.5159,12400.0
2015-01-02 11:50:00,88.74,88.74,88.61,88.69,18400.0,74.5243,74.5243,74.4151,74.4823,18400.0
2015-01-02 11:55:00,88.71,88.73,88.69,88.71,15200.0,74.4991,74.5159,74.4823,74.4991,15200.0
2015-01-02 12:00:00,88.74,88.86,88.7,88.86,11800.0,74.5243,74.6251,74.4907,74.6251,11800.0
2015-01-02 12:05:00,88.85,88.96,88.84,88.91,17400.0,74.6167,74.709,74.6083,74.667,17400.0
2015-01-02 12:10:00,88.92,88.93,88.89,88.9,8700.0,74.6754,74.6838,74.6502,74.6586,8700.0
2015-01-02 12:15:00,88.9,88.9,88.72,88.8,13700.0,74.6586,74.6586,74.5075,74.5747,13700.0
2015-01-02 12:20:00,88.8,88.83,88.75,88.79,19200.0,74.5747,74.5999,74.5327,74.5663,19200.0
2015-01-02 12:25:00,88.8,88.9,88.79,88.88,10800.0,74.5747,74.6586,74.5663,74.6418,10800.0
2015-01-02 12:30:00,88.88,88.92,88.83,88.89,12200.0,74.6418,74.6754,74.5999,74.6502,12200.0
2015-01-02 12:35:00,88.87,88.96,88.86,88.93,7900.0,74.6334,74.709,74.6251,74.6838,7900.0
2015-01-02 12:40:00,88.93,88.95,88.88,88.9,5800.0,74.6838,74.7006,74.6418,74.6586,5800.0
2015-01-02 12:45:00,88.9,88.9,88.74,88.75,11600.0,74.6586,74.6586,74.5243,74.5327,11600.0
2015-01-02 12:50:00,88.76,88.85,88.7,88.83,6100.0,74.5411,74.6167,74.4907,74.5999,6100.0
2015-01-02 12:55:00,88.83,88.86,88.72,88.72,6700.0,74.5999,74.6251,74.5075,74.5075,6700.0
2015-01-02 13:00:00,88.73,88.8,88.72,88.72,8300.0,74.5159,74.5747,74.5075,74.5075,8300.0
2015-01-02 13:05:00,88.72,88.73,88.66,88.66,8200.0,74.5075,74.5159,74.4571,74.4571,8200.0
2015-01-02 13:10:00,88.68,88.68,88.59,88.61,5700.0,74.4739,74.4739,74.3983,74.4151,5700.0
2015-01-02 13:15:00,88.6,88.65,88.6,88.62,4600.0,74.4067,74.4487,74.4067,74.4235,4600.0
2015-01-02 13:20:00,88.62,88.71,88.61,88.71,7000.0,74.4235,74.4991,74.4151,74.4991,7000.0
2015-01-02 13:25:00,88.73,88.76,88.5,88.52,10400.0,74.5159,74.5411,74.3227,74.3395,10400.0
2015-01-02 13:30:00,88.55,88.58,88.43,88.51,11400.0,74.3647,74.3899,74.2639,74.3311,11400.0
2015-01-02 13:35:00,88.54,88.55,88.49,88.51,7200.0,74.3563,74.3647,74.3143,74.3311,7200.0
2015-01-02 13:40:00,88.53,88.59,88.53,88.53,9200.0,74.3479,74.3983,74.3479,74.3479,9200.0
2015-01-02 13:45:00,88.53,88.58,88.52,88.56,6900.0,74.3479,74.3899,74.3395,74.3731,6900.0
2015-01-02 13:50:00,88.54,88.69,88.52,88.65,12900.0,74.3563,74.4823,74.3395,74.4487,12900.0
2015-01-02 13:55:00,88.68,88.69,88.62,88.62,7800.0,74.4739,74.4823,74.4235,74.4235,7800.0
2015-01-02 14:00:00,88.63,88.76,88.62,88.72,10500.0,74.4319,74.5411,74.4235,74.5075,10500.0
2015-01-02 14:05:00,88.72,88.81,88.65,88.8,10500.0,74.5075,74.5831,74.4487,74.5747,10500.0
2015-01-02 14:10:00,88.79,88.9,88.79,88.85,11900.0,74.5663,74.6586,74.5663,74.6167,11900.0
2015-01-02 14:15:00,88.86,88.86,88.76,88.79,8700.0,74.6251,74.6251,74.5411,74.5663,8700.0
2015-01-02 14:20:00,88.77,88.79,88.73,88.78,4600.0,74.5495,74.5663,74.5159,74.5579,4600.0
2015-01-02 14:25:00,88.8,88.89,88.8,88.86,8600.0,74.5747,74.6502,74.5747,74.6251,8600.0
2015-01-02 14:30:00,88.85,88.86,88.77,88.79,8500.0,74.6167,74.6251,74.5495,74.5663,8500.0
2015-01-02 14:35:00,88.79,88.87,88.79,88.87,9300.0,74.5663,74.6334,74.5663,74.6334,9300.0
2015-01-02 14:40:00,88.88,88.94,88.85,88.89,8700.0,74.6418,74.6922,74.6167,74.6502,8700.0
2015-01-02 14:45:00,88.89,88.9,88.83,88.88,15700.0,74.6502,74.6586,74.5999,74.6418,15700.0
2015-01-02 14:50:00,88.87,88.92,88.85,88.85,9400.0,74.6334,74.6754,74.6167,74.6167,9400.0
2015-01-02 14:55:00,88.86,88.92,88.81,88.82,12100.0,74.6251,74.6754,74.5831,74.5915,12100.0
2015-01-02 15:00:00,88.82,88.88,88.77,88.8,12000.0,74.5915,74.6418,74.5495,74.5747,12000.0
2015-01-02 15:05:00,88.8,88.87,88.79,88.82,11800.0,74.5747,74.6334,74.5663,74.5915,11800.0
2015-01-02 15:10:00,88.81,88.81,88.64,88.71,19900.0,74.5831,74.5831,74.4403,74.4991,19900.0
2015-01-02 15:15:00,88.74,88.78,88.68,88.74,18000.0,74.5243,74.5579,74.4739,74.5243,18000.0
2015-01-02 15:20:00,88.76,88.88,88.76,88.87,18700.0,74.5411,74.6418,74.5411,74.6334,18700.0
2015-01-02 15:25:00,88.87,88.89,88.81,88.84,21800.0,74.6334,74.6502,74.5831,74.6083,21800.0
2015-01-02 15:30:00,88.82,88.84,88.8,88.84,31800.0,74.5915,74.6083,74.5747,74.6083,31800.0
2015-01-02 15:35:00,88.84,88.89,88.8,88.88,26100.0,74.6083,74.6502,74.5747,74.6418,26100.0
2015-01-02 15:40:00,88.88,89.08,88.87,89.05,45100.0,74.6418,74.8098,74.6334,74.7846,45100.0
2015-01-02 15:45:00,89.06,89.22,89.06,89.22,66700.0,74.793,74.9274,74.793,74.9274,66700.0
2015-01-02 15:50:00,89.23,89.28,89.08,89.1,79700.0,74.9358,74.9778,74.8098,74.8266,79700.0
2015-01-02 15:55:00,89.11,89.16,88.74,88.85,243800.0,74.835,74.877,74.5243,74.6167,243800.0
2015-01-05 09:30:00,88.04,88.3,88.04,88.23,136200.0,73.9364,74.1548,73.9364,74.096,136200.0
2015-01-05 09:35:00,88.3,88.32,87.79,87.82,94000.0,74.1548,74.1716,73.7265,73.7517,94000.0
2015-01-05 09:40:00,87.83,87.83,87.57,87.72,81100.0,73.7601,73.7601,73.5417,73.6677,81100.0
2015-01-05 09:45:00,87.74,87.78,87.35,87.56,58300.0,73.6845,73.7181,73.3569,73.5333,58300.0
2015-01-05 09:50:00,87.56,87.69,87.48,87.53,63000.0,73.5333,73.6425,73.4661,73.5081,63000.0
2015-01-05 09:55:00,87.5,87.55,87.42,87.45,21000.0,73.4829,73.5249,73.4157,73.4409,21000.0
2015-01-05 10:00:00,87.45,87.61,87.36,87.6,55000.0,73.4409,73.5753,73.3653,73.5669,55000.0
2015-01-05 10:05:00,87.62,87.7,87.58,87.59,40400.0,73.5837,73.6509,73.5501,73.5585,40400.0
2015-01-05 10:10:00,87.58,87.63,87.47,87.5,28500.0,73.5501,73.5921,73.4577,73.4829,28500.0
2015-01-05 10:15:00,87.48,87.53,87.44,87.46,30100.0,73.4661,73.5081,73.4325,73.4493,30100.0
2015-01-05 10:20:00,87.46,87.52,87.4,87.52,41500.0,73.4493,73.4997,73.3989,73.4997,41500.0
2015-01-05 10:25:00,87.51,87.65,87.49,87.52,25800.0,73.4913,73.6089,73.4745,73.4997,25800.0
2015-01-05 10:30:00,87.52,87.52,87.41,87.44,34600.0,73.4997,73.4997,73.4073,73.4325,34600.0
2015-01-05 10:35:00,87.42,87.53,87.37,87.52,25200.0,73.4157,73.5081,73.3737,73.4997,25200.0
2015-01-05 10:40:00,87.53,87.56,87.4,87.49,15600.0,73.5081,73.5333,73.3989,73.4745,15600.0
2015-01-05 10:45:00,87.49,87.58,87.45,87.54,25000.0,73.4745,73.5501,73.4409,73.5165,25000.0
2015-01-05 10:50:00,87.59,87.62,87.53,87.53,45500.0,73.5585,73.5837,73.5081,73.5081,45500.0
2015-01-05 10:55:00,87.55,87.66,87.5,87.64,28800.0,73.5249,73.6173,73.4829,73.6005,28800.0
2015-01-05 11:00:00,87.62,87.65,87.58,87.63,16300.0,73.5837,73.6089,73.5501,73.5921,16300.0
2015-01-05 11:05:00,87.63,87.63,87.48,87.48,20800.0,73.5921,73.5921,73.4661,73.4661,20800.0
2015-01-05 11:10:00,87.5,87.53,87.39,87.5,14500.0,73.4829,73.5081,73.3905,73.4829,14500.0
2015-01-05 11:15:00,87.5,87.51,87.26,87.29,21800.0,73.4829,73.4913,73.2814,73.3066,21800.0
2015-01-05 11:20:00,87.3,87.44,87.29,87.36,39800.0,73.315,73.4325,73.3066,73.3653,39800.0
2015-01-05 11:25:00,87.36,87.46,87.35,87.36,10300.0,73.3653,73.4493,73.3569,73.3653,10300.0
2015-01-05 11:30:00,87.37,87.39,87.28,87.32,12300.0,73.3737,73.3905,73.2982,73.3318,12300.0
2015-01-05 11:35:00,87.31,87.36,87.26,87.28,25500.0,73.3234,73.3653,73.2814,73.2982,25500.0
2015-01-05 11:40:00,87.3,87.43,87.3,87.38,21800.0,73.315,73.4241,73.315,73.3821,21800.0
2015-01-05 11:45:00,87.38,87.62,87.38,87.6,38000.0,73.3821,73.5837,73.3821,73.5669,38000.0
2015-01-05 11:50:00,87.64,87.72,87.62,87.7,20800.0,73.6005,73.6677,73.5837,73.6509,20800.0
2015-01-05 11:55:00,87.69,87.72,87.66,87.72,19100.0,73.6425,73.6677,73.6173,73.6677,19100.0
2015-01-05 12:00:00,87.73,87.73,87.55,87.55,11500.0,73.6761,73.6761,73.5249,73.5249,11500.0
2015-01-05 12:05:00,87.55,87.62,87.55,87.55,5500.0,73.5249,73.5837,73.5249,73.5249,5500.0
2015-01-05 12:10:00,87.53,87.56,87.5,87.54,18200.0,73.5081,73.5333,73.4829,73.5165,18200.0
2015-01-05 12:15:00,87.53,87.54,87.49,87.5,18900.0,73.5081,73.5165,73.4745,73.4829,18900.0
2015-01-05 12:20:00,87.52,87.53,87.45,87.45,26500.0,73.4997,73.5081,73.4409,73.4409,26500.0
2015-01-05 12:25:00,87.45,87.47,87.37,87.39,24800.0,73.4409,73.4577,73.3737,73.3905,24800.0
2015-01-05 12:30:00,87.37,87.37,87.25,87.25,15500.0,73.3737,73.3737,73.273,73.273,15500.0
2015-01-05 12:35:00,87.28,87.39,87.27,87.37,24900.0,73.2982,73.3905,73.2898,73.3737,24900.0
2015-01-05 12:40:00,87.37,87.42,87.35,87.41,7700.0,73.3737,73.4157,73.3569,73.4073,7700.0
2015-01-05 12:45:00,87.41,87.42,87.36,87.36,5600.0,73.4073,73.4157,73.3653,73.3653,5600.0
2015-01-05 12:50:00,87.36,87.37,87.29,87.29,6500.0,73.3653,73.3737,73.3066,73.3066,6500.0
2015-01-05 12:55:00,87.28,87.28,87.18,87.27,18600.0,73.2982,73.2982,73.2142,73.2898,18600.0
2015-01-05 13:00:00,87.26,87.27,87.22,87.24,25700.0,73.2814,73.2898,73.2478,73.2646,25700.0
2015-01-05 13:05:00,87.22,87.39,87.2,87.34,13600.0,73.2478,73.3905,73.231,73.3485,13600.0
2015-01-05 13:10:00,87.34,87.37,87.3,87.35,16600.0,73.3485,73.3737,73.315,73.3569,16600.0
2015-01-05 13:15:00,87.35,87.37,87.3,87.34,14800.0,73.3569,73.3737,73.315,73.3485,14800.0
2015-01-05 13:20:00,87.33,87.42,87.33,87.39,12200.0,73.3402,73.4157,73.3402,73.3905,12200.0
2015-01-05 13:25:00,87.39,87.48,87.35,87.47,28100.0,73.3905,73.4661,73.3569,73.4577,28100.0
2015-01-05 13:30:00,87.48,87.6,87.45,87.58,11700.0,73.4661,73.5669,73.4409,73.5501,11700.0
2015-01-05 13:35:00,87.6,87.69,87.6,87.63,12900.0,73.5669,73.6425,73.5669,73.5921,12900.0
2015-01-05 13:40:00,87.63,87.68,87.54,87.56,18300.0,73.5921,73.6341,73.5165,73.5333,18300.0
2015-01-05 13:45:00,87.58,87.62,87.5,87.59,16400.0,73.5501,73.5837,73.4829,73.5585,16400.0
2015-01-05 13:50:00,87.62,87.69,87.61,87.68,15800.0,73.5837,73.6425,73.5753,73.6341,15800.0
2015-01-05 13:55:00,87.68,87.72,87.55,87.69,21000.0,73.6341,73.6677,73.5249,73.6425,21000.0
2015-01-05 14:00:00,87.68,87.7,87.6,87.63,18000.0,73.6341,73.6509,73.5669,73.5921,18000.0
2015-01-05 14:05:00,87.62,87.69,87.61,87.61,26500.0,73.5837,73.6425,73.5753,73.5753,26500.0
2015-01-05 14:10:00,87.61,87.63,87.58,87.63,14300.0,73.5753,73.5921,73.5501,73.5921,14300.0
2015-01-05 14:15:00,87.63,87.73,87.59,87.62,17900.0,73.5921,73.6761,73.5585,73.5837,17900.0
2015-01-05 14:20:00,87.63,87.75,87.63,87.75,13900.0,73.5921,73.6929,73.5921,73.6929,13900.0
2015-01-05 14:25:00,87.74,87.74,87.62,87.65,11300.0,73.6845,73.6845,73.5837,73.6089,11300.0
2015-01-05 14:30:00,87.66,87.67,87.56,87.6,16600.0,73.6173,73.6257,73.5333,73.5669,16600.0
2015-01-05 14:35:00,87.61,87.68,87.6,87.63,17500.0,73.5753,73.6341,73.5669,73.5921,17500.0
2015-01-05 14:40:00,87.63,87.67,87.5,87.5,26900.0,73.5921,73.6257,73.4829,73.4829,26900.0
2015-01-05 14:45:00,87.5,87.51,87.39,87.46,13400.0,73.4829,73.4913,73.3905,73.4493,13400.0
2015-01-05 14:50:00,87.46,87.47,87.33,87.46,15600.0,73.4493,73.4577,73.3402,73.4493,15600.0
2015-01-05 14:55:00,87.45,87.56,87.37,87.37,19900.0,73.4409,73.5333,73.3737,73.3737,19900.0
2015-01-05 15:00:00,87.37,87.44,87.31,87.4,25400.0,73.3737,73.4325,73.3234,73.3989,25400.0
2015-01-05 15:05:00,87.4,87.48,87.38,87.44,27900.0,73.3989,73.4661,73.3821,73.4325,27900.0
2015-01-05 15:10:00,87.44,87.48,87.42,87.44,41700.0,73.4325,73.4661,73.4157,73.4325,41700.0
2015-01-05 15:15:00,87.44,87.45,87.36,87.4,24500.0,73.4325,73.4409,73.3653,73.3989,24500.0
2015-01-05 15:20:00,87.4,87.43,87.26,87.43,29400.0,73.3989,73.4241,73.2814,73.4241,29400.0
2015-01-05 15:25:00,87.41,87.48,87.37,87.4,43100.0,73.4073,73.4661,73.3737,73.3989,43100.0
2015-01-05 15:30:00,87.4,87.43,87.31,87.42,38200.0,73.3989,73.4241,73.3234,73.4157,38200.0
2015-01-05 15:35:00,87.41,87.51,87.35,87.51,34000.0,73.4073,73.4913,73.3569,73.4913,34000.0
2015-01-05 15:40:00,87.5,87.67,87.49,87.55,59000.0,73.4829,73.6257,73.4745,73.5249,59000.0
2015-01-05 15:45:00,87.55,87.62,87.45,87.61,118300.0,73.5249,73.5837,73.4409,73.5753,118300.0
2015-01-05 15:50:00,87.59,87.69,87.5,87.59,116200.0,73.5585,73.6425,73.4829,73.5585,116200.0
2015-01-05 15:55:00,87.57,87.62,87.33,87.4,214600.0,73.5417,73.5837,73.3402,73.3989,214600.0
2015-01-06 09:30:00,87.5,87.5,87.1,87.36,111000.0,73.4829,73.4829,73.147,73.3653,111000.0
2015-01-06 09:35:00,87.36,87.49,87.26,87.31,41900.0,73.3653,73.4745,73.2814,73.3234,41900.0
2015-01-06 09:40:00,87.29,87.4,87.15,87.36,81200.0,73.3066,73.3989,73.189,73.3653,81200.0
2015-01-06 09:45:00,87.39,87.5,87.16,87.23,83200.0,73.3905,73.4829,73.1974,73.2562,83200.0
2015-01-06 09:50:00,87.25,87.25,87.0,87.09,60900.0,73.273,73.273,73.063,73.1386,60900.0
2015-01-06 09:55:00,87.08,87.1,86.92,87.05,20700.0,73.1302,73.147,72.9958,73.105,20700.0
2015-01-06 10:00:00,87.05,87.1,86.88,87.09,30100.0,73.105,73.147,72.9622,73.1386,30100.0
2015-01-06 10:05:00,87.11,87.23,87.08,87.2,40900.0,73.1554,73.2562,73.1302,73.231,40900.0
2015-01-06 10:10:00,87.25,87.56,87.25,87.5,35900.0,73.273,73.5333,73.273,73.4829,35900.0
2015-01-06 10:15:00,87.53,87.56,87.42,87.52,41900.0,73.5081,73.5333,73.4157,73.4997,41900.0
2015-01-06 10:20:00,87.52,87.67,87.52,87.62,22800.0,73.4997,73.6257,73.4997,73.5837,22800.0
2015-01-06 10:25:00,87.61,87.77,87.59,87.6,53100.0,73.5753,73.7097,73.5585,73.5669,53100.0
2015-01-06 10:30:00,87.6,87.6,87.34,87.34,40600.0,73.5669,73.5669,73.3485,73.3485,40600.0
2015-01-06 10:35:00,87.35,87.36,87.2,87.2,28600.0,73.3569,73.3653,73.231,73.231,28600.0
2015-01-06 10:40:00,87.22,87.36,87.18,87.18,32000.0,73.2478,73.3653,73.2142,73.2142,32000.0
2015-01-06 10:45:00,87.18,87.21,87.03,87.09,14600.0,73.2142,73.2394,73.0882,73.1386,14600.0
2015-01-06 10:50:00,87.08,87.24,87.04,87.2,14200.0,73.1302,73.2646,73.0966,73.231,14200.0
2015-01-06 10:55:00,87.19,87.21,87.12,87.13,19800.0,73.2226,73.2394,73.1638,73.1722,19800.0
2015-01-06 11:00:00,87.14,87.14,86.79,86.96,19200.0,73.1806,73.1806,72.8867,73.0294,19200.0
2015-01-06 11:05:00,86.96,87.06,86.9,87.05,12600.0,73.0294,73.1134,72.979,73.105,12600.0
2015-01-06 11:10:00,87.07,87.08,86.97,87.01,19000.0,73.1218,73.1302,73.0378,73.0714,19000.0
2015-01-06 11:15:00,87.01,87.08,86.89,86.92,42400.0,73.0714,73.1302,72.9706,72.9958,42400.0
2015-01-06 11:20:00,86.92,87.0,86.88,86.94,20400.0,72.9958,73.063,72.9622,73.0126,20400.0
2015-01-06 11:25:00,86.93,86.96,86.82,86.83,14900.0,73.0042,73.0294,72.9118,72.9202,14900.0
2015-01-06 11:30:00,86.83,86.89,86.77,86.85,21700.0,72.9202,72.9706,72.8699,72.937,21700.0
2015-01-06 11:35:00,86.85,86.85,86.7,86.71,22300.0,72.937,72.937,72.8111,72.8195,22300.0
2015-01-06 11:40:00,86.73,86.76,86.64,86.64,51800.0,72.8363,72.8615,72.7607,72.7607,51800.0
2015-01-06 11:45:00,86.64,86.71,86.6,86.65,21800.0,72.7607,72.8195,72.7271,72.7691,21800.0
2015-01-06 11:50:00,86.64,86.67,86.54,86.54,16100.0,72.7607,72.7859,72.6767,72.6767,16100.0
2015-01-06 11:55:00,86.54,86.59,86.5,86.53,21800.0,72.6767,72.7187,72.6431,72.6683,21800.0
2015-01-06 12:00:00,86.53,86.54,86.32,86.34,23300.0,72.6683,72.6767,72.4919,72.5087,23300.0
2015-01-06 12:05:00,86.34,86.38,86.19,86.29,19300.0,72.5087,72.5423,72.3828,72.4668,19300.0
2015-01-06 12:10:00,86.3,86.39,86.18,86.39,14100.0,72.4752,72.5507,72.3744,72.5507,14100.0
2015-01-06 12:15:00,86.36,86.39,86.25,86.27,25300.0,72.5255,72.5507,72.4332,72.45,25300.0
2015-01-06 12:20:00,86.25,86.34,86.18,86.21,22400.0,72.4332,72.5087,72.3744,72.3996,22400.0
2015-01-06 12:25:00,86.2,86.31,86.2,86.28,17400.0,72.3912,72.4835,72.3912,72.4584,17400.0
2015-01-06 12:30:00,86.28,86.29,86.23,86.28,11100.0,72.4584,72.4668,72.4164,72.4584,11100.0
2015-01-06 12:35:00,86.27,86.54,86.26,86.53,15100.0,72.45,72.6767,72.4416,72.6683,15100.0
2015-01-06 12:40:00,86.56,86.56,86.45,86.46,15100.0,72.6935,72.6935,72.6011,72.6095,15100.0
2015-01-06 12:45:00,86.46,86.46,86.31,86.4,11700.0,72.6095,72.6095,72.4835,72.5591,11700.0
2015-01-06 12:50:00,86.39,86.45,86.35,86.39,48300.0,72.5507,72.6011,72.5171,72.5507,48300.0
2015-01-06 12:55:00,86.41,86.44,86.35,86.35,27200.0,72.5675,72.5927,72.5171,72.5171,27200.0
2015-01-06 13:00:00,86.38,86.4,86.22,86.22,25100.0,72.5423,72.5591,72.408,72.408,25100.0
2015-01-06 13:05:00,86.27,86.29,86.11,86.13,21500.0,72.45,72.4668,72.3156,72.3324,21500.0
2015-01-06 13:10:00,86.14,86.26,86.12,86.21,49800.0,72.3408,72.4416,72.324,72.3996,49800.0
2015-01-06 13:15:00,86.2,86.21,86.02,86.06,30700.0,72.3912,72.3996,72.24,72.2736,30700.0
2015-01-06 13:20:00,86.07,86.14,86.01,86.05,47800.0,72.282,72.3408,72.2316,72.2652,47800.0
2015-01-06 13:25:00,86.06,86.2,86.01,86.18,18400.0,72.2736,72.3912,72.2316,72.3744,18400.0
2015-01-06 13:30:00,86.17,86.28,86.15,86.17,12300.0,72.366,72.4584,72.3492,72.366,12300.0
2015-01-06 13:35:00,86.19,86.38,86.16,86.31,11500.0,72.3828,72.5423,72.3576,72.4835,11500.0
2015-01-06 13:40:00,86.34,86.37,86.16,86.2,14700.0,72.5087,72.5339,72.3576,72.3912,14700.0
2015-01-06 13:45:00,86.23,86.42,86.23,86.41,12200.0,72.4164,72.5759,72.4164,72.5675,12200.0
2015-01-06 13:50:00,86.42,86.48,86.37,86.42,19400.0,72.5759,72.6263,72.5339,72.5759,19400.0
2015-01-06 13:55:00,86.44,86.59,86.38,86.59,16300.0,72.5927,72.7187,72.5423,72.7187,16300.0
2015-01-06 14:00:00,86.59,86.66,86.51,86.6,16100.0,72.7187,72.7775,72.6515,72.7271,16100.0
2015-01-06 14:05:00,86.59,86.6,86.53,86.56,17900.0,72.7187,72.7271,72.6683,72.6935,17900.0
2015-01-06 14:10:00,86.57,86.58,86.37,86.38,16500.0,72.7019,72.7103,72.5339,72.5423,16500.0
2015-01-06 14:15:00,86.36,86.56,86.36,86.55,24400.0,72.5255,72.6935,72.5255,72.6851,24400.0
2015-01-06 14:20:00,86.53,86.7,86.53,86.65,30700.0,72.6683,72.8111,72.6683,72.7691,30700.0
2015-01-06 14:25:00,86.67,86.83,86.63,86.82,20100.0,72.7859,72.9202,72.7523,72.9118,20100.0
2015-01-06 14:30:00,86.82,86.91,86.76,86.87,29700.0,72.9118,72.9874,72.8615,72.9538,29700.0
2015-01-06 14:35:00,86.84,86.94,86.79,86.93,18500.0,72.9286,73.0126,72.8867,73.0042,18500.0
2015-01-06 14:40:00,86.91,87.09,86.84,87.08,27600.0,72.9874,73.1386,72.9286,73.1302,27600.0
2015-01-06 14:45:00,87.09,87.23,87.02,87.13,17400.0,73.1386,73.2562,73.0798,73.1722,17400.0
2015-01-06 14:50:00,87.14,87.24,87.06,87.15,20200.0,73.1806,73.2646,73.1134,73.189,20200.0
2015-01-06 14:55:00,87.15,87.15,87.02,87.11,26200.0,73.189,73.189,73.0798,73.1554,26200.0
2015-01-06 15:00:00,87.1,87.18,87.01,87.08,73400.0,73.147,73.2142,73.0714,73.1302,73400.0
2015-01-06 15:05:00,87.08,87.11,86.93,86.97,34100.0,73.1302,73.1554,73.0042,73.0378,34100.0
2015-01-06 15:10:00,86.98,87.18,86.97,87.14,25700.0,73.0462,73.2142,73.0378,73.1806,25700.0
2015-01-06 15:15:00,87.14,87.25,87.11,87.18,28500.0,73.1806,73.273,73.1554,73.2142,28500.0
2015-01-06 15:20:00,87.2,87.43,87.12,87.27,38300.0,73.231,73.4241,73.1638,73.2898,38300.0
2015-01-06 15:25:00,87.28,87.42,87.18,87.41,28600.0,73.2982,73.4157,73.2142,73.4073,28600.0
2015-01-06 15:30:00,87.39,87.39,87.08,87.09,40000.0,73.3905,73.3905,73.1302,73.1386,40000.0
2015-01-06 15:35:00,87.09,87.17,86.94,86.94,36400.0,73.1386,73.2058,73.0126,73.0126,36400.0
2015-01-06 15:40:00,86.96,87.09,86.89,87.09,37800.0,73.0294,73.1386,72.9706,73.1386,37800.0
2015-01-06 15:45:00,87.09,87.22,87.09,87.14,81100.0,73.1386,73.2478,73.1386,73.1806,81100.0
2015-01-06 15:50:00,87.14,87.16,86.97,87.0,76100.0,73.1806,73.1974,73.0378,73.063,76100.0
2015-01-06 15:55:00,87.01,87.01,86.67,86.69,99500.0,73.0714,73.0714,72.7859,72.8027,99500.0
2015-01-07 09:30:00,87.16,87.5,87.16,87.27,85500.0,73.1974,73.4829,73.1974,73.2898,85500.0
2015-01-07 09:35:00,87.3,87.64,87.3,87.45,32900.0,73.315,73.6005,73.315,73.4409,32900.0
2015-01-07 09:40:00,87.42,87.59,87.41,87.54,47100.0,73.4157,73.5585,73.4073,73.5165,47100.0
2015-01-07 09:45:00,87.6,87.6,87.27,87.47,31600.0,73.5669,73.5669,73.2898,73.4577,31600.0
2015-01-07 09:50:00,87.46,87.65,87.43,87.61,37400.0,73.4493,73.6089,73.4241,73.5753,37400.0
2015-01-07 09:55:00,87.62,87.76,87.59,87.76,8800.0,73.5837,73.7013,73.5585,73.7013,8800.0
2015-01-07 10:00:00,87.77,87.83,87.68,87.7,22800.0,73.7097,73.7601,73.6341,73.6509,22800.0
2015-01-07 10:05:00,87.69,87.73,87.6,87.7,15900.0,73.6425,73.6761,73.5669,73.6509,15900.0
2015-01-07 10:10:00,87.7,87.7,87.54,87.59,14900.0,73.6509,73.6509,73.5165,73.5585,14900.0
2015-01-07 10:15:00,87.56,87.75,87.55,87.74,18900.0,73.5333,73.6929,73.5249,73.6845,18900.0
2015-01-07 10:20:00,87.76,87.82,87.72,87.72,12900.0,73.7013,73.7517,73.6677,73.6677,12900.0
2015-01-07 10:25:00,87.71,87.72,87.6,87.69,25600.0,73.6593,73.6677,73.5669,73.6425,25600.0
2015-01-07 10:30:00,87.68,87.7,87.57,87.69,25000.0,73.6341,73.6509,73.5417,73.6425,25000.0
2015-01-07 10:35:00,87.7,87.85,87.68,87.72,23700.0,73.6509,73.7768,73.6341,73.6677,23700.0
2015-01-07 10:40:00,87.69,87.79,87.61,87.75,35700.0,73.6425,73.7265,73.5753,73.6929,35700.0
2015-01-07 10:45:00,87.76,87.95,87.76,87.95,19100.0,73.7013,73.8608,73.7013,73.8608,19100.0
2015-01-07 10:50:00,87.94,88.18,87.89,88.18,37400.0,73.8524,74.054,73.8104,74.054,37400.0
2015-01-07 10:55:00,88.16,88.17,87.97,87.99,26500.0,74.0372,74.0456,73.8776,73.8944,26500.0
2015-01-07 11:00:00,88.0,88.05,87.77,87.8,25000.0,73.9028,73.9448,73.7097,73.7349,25000.0
2015-01-07 11:05:00,87.8,87.87,87.7,87.78,29400.0,73.7349,73.7936,73.6509,73.7181,29400.0
2015-01-07 11:10:00,87.79,87.82,87.71,87.72,23500.0,73.7265,73.7517,73.6593,73.6677,23500.0
2015-01-07 11:15:00,87.72,87.77,87.68,87.73,26700.0,73.6677,73.7097,73.6341,73.6761,26700.0
2015-01-07 11:20:00,87.74,87.78,87.67,87.78,19200.0,73.6845,73.7181,73.6257,73.7181,19200.0
2015-01-07 11:25:00,87.79,87.81,87.63,87.78,22700.0,73.7265,73.7433,73.5921,73.7181,22700.0
2015-01-07 11:30:00,87.79,87.99,87.78,87.98,50700.0,73.7265,73.8944,73.7181,73.886,50700.0
2015-01-07 11:35:00,87.97,88.0,87.91,87.93,22400.0,73.8776,73.9028,73.8272,73.844,22400.0
2015-01-07 11:40:00,87.93,88.07,87.93,88.05,16800.0,73.844,73.9616,73.844,73.9448,16800.0
2015-01-07 11:45:00,88.05,88.09,87.98,88.09,16800.0,73.9448,73.9784,73.886,73.9784,16800.0
2015-01-07 11:50:00,88.09,88.27,88.08,88.24,30800.0,73.9784,74.1296,73.97,74.1044,30800.0
2015-01-07 11:55:00,88.26,88.38,88.25,88.3,16600.0,74.1212,74.2219,74.1128,74.1548,16600.0
2015-01-07 12:00:00,88.28,88.42,88.18,88.19,16900.0,74.138,74.2555,74.054,74.0624,16900.0
2015-01-07 12:05:00,88.17,88.41,88.17,88.3,33300.0,74.0456,74.2471,74.0456,74.1548,33300.0
2015-01-07 12:10:00,88.29,88.29,88.17,88.2,21100.0,74.1464,74.1464,74.0456,74.0708,21100.0
2015-01-07 12:15:00,88.2,88.34,88.2,88.34,16300.0,74.0708,74.1884,74.0708,74.1884,16300.0
2015-01-07 12:20:00,88.34,88.37,88.26,88.26,14100.0,74.1884,74.2135,74.1212,74.1212,14100.0
2015-01-07 12:25:00,88.25,88.29,88.22,88.24,11600.0,74.1128,74.1464,74.0876,74.1044,11600.0
2015-01-07 12:30:00,88.25,88.29,88.14,88.15,25300.0,74.1128,74.1464,74.0204,74.0288,25300.0
2015-01-07 12:35:00,88.16,88.28,88.15,88.28,20700.0,74.0372,74.138,74.0288,74.138,20700.0
2015-01-07 12:40:00,88.28,88.3,88.22,88.25,24800.0,74.138,74.1548,74.0876,74.1128,24800.0
2015-01-07 12:45:00,88.25,88.26,88.19,88.24,32600.0,74.1128,74.1212,74.0624,74.1044,32600.0
2015-01-07 12:50:00,88.23,88.26,88.22,88.26,11900.0,74.096,74.1212,74.0876,74.1212,11900.0
2015-01-07 12:55:00,88.26,88.3,88.22,88.26,18700.0,74.1212,74.1548,74.0876,74.1212,18700.0
2015-01-07 13:00:00,88.26,88.35,88.21,88.22,42800.0,74.1212,74.1968,74.0792,74.0876,42800.0
2015-01-07 13:05:00,88.22,88.31,88.09,88.09,33000.0,74.0876,74.1632,73.9784,73.9784,33000.0
2015-01-07 13:10:00,88.09,88.29,88.09,88.29,12200.0,73.9784,74.1464,73.9784,74.1464,12200.0
2015-01-07 13:15:00,88.28,88.39,88.28,88.38,21800.0,74.138,74.2303,74.138,74.2219,21800.0
2015-01-07 13:20:00,88.39,88.39,88.14,88.16,24600.0,74.2303,74.2303,74.0204,74.0372,24600.0
2015-01-07 13:25:00,88.16,88.19,88.14,88.16,25500.0,74.0372,74.0624,74.0204,74.0372,25500.0
2015-01-07 13:30:00,88.16,88.34,88.16,88.34,22000.0,74.0372,74.1884,74.0372,74.1884,22000.0
2015-01-07 13:35:00,88.34,88.45,88.32,88.38,18400.0,74.1884,74.2807,74.1716,74.2219,18400.0
2015-01-07 13:40:00,88.37,88.45,88.36,88.42,11200.0,74.2135,74.2807,74.2051,74.2555,11200.0
2015-01-07 13:45:00,88.42,88.62,88.4,88.62,22700.0,74.2555,74.4235,74.2387,74.4235,22700.0
2015-01-07 13:50:00,88.62,88.69,88.57,88.61,38600.0,74.4235,74.4823,74.3815,74.4151,38600.0
2015-01-07 13:55:00,88.62,88.65,88.58,88.61,24700.0,74.4235,74.4487,74.3899,74.4151,24700.0
2015-01-07 14:00:00,88.62,88.65,88.43,88.62,52300.0,74.4235,74.4487,74.2639,74.4235,52300.0
2015-01-07 14:05:00,88.61,88.68,88.48,88.68,22800.0,74.4151,74.4739,74.3059,74.4739,22800.0
2015-01-07 14:10:00,88.69,88.75,88.48,88.5,37100.0,74.4823,74.5327,74.3059,74.3227,37100.0
2015-01-07 14:15:00,88.51,88.58,88.43,88.47,27300.0,74.3311,74.3899,74.2639,74.2975,27300.0
2015-01-07 14:20:00,88.48,88.6,88.35,88.45,26400.0,74.3059,74.4067,74.1968,74.2807,26400.0
2015-01-07 14:25:00,88.44,88.51,88.42,88.48,22400.0,74.2723,74.3311,74.2555,74.3059,22400.0
2015-01-07 14:30:00,88.47,88.58,88.47,88.56,20600.0,74.2975,74.3899,74.2975,74.3731,20600.0
2015-01-07 14:35:00,88.56,88.61,88.51,88.51,23700.0,74.3731,74.4151,74.3311,74.3311,23700.0
2015-01-07 14:40:00,88.52,88.53,88.41,88.46,18100.0,74.3395,74.3479,74.2471,74.2891,18100.0
2015-01-07 14:45:00,88.46,88.52,88.38,88.44,23600.0,74.2891,74.3395,74.2219,74.2723,23600.0
2015-01-07 14:50:00,88.44,88.45,88.21,88.33,18900.0,74.2723,74.2807,74.0792,74.18,18900.0
2015-01-07 14:55:00,88.3,88.39,88.25,88.27,25400.0,74.1548,74.2303,74.1128,74.1296,25400.0
2015-01-07 15:00:00,88.29,88.33,88.2,88.2,22900.0,74.1464,74.18,74.0708,74.0708,22900.0
2015-01-07 15:05:00,88.19,88.39,88.18,88.39,28900.0,74.0624,74.2303,74.054,74.2303,28900.0
2015-01-07 15:10:00,88.4,88.4,88.3,88.34,37800.0,74.2387,74.2387,74.1548,74.1884,37800.0
2015-01-07 15:15:00,88.33,88.46,88.19,88.41,38300.0,74.18,74.2891,74.0624,74.2471,38300.0
2015-01-07 15:20:00,88.41,88.46,88.33,88.36,50500.0,74.2471,74.2891,74.18,74.2051,50500.0
2015-01-07 15:25:00,88.36,88.5,88.31,88.5,32300.0,74.2051,74.3227,74.1632,74.3227,32300.0
2015-01-07 15:30:00,88.5,88.56,88.43,88.51,66800.0,74.3227,74.3731,74.2639,74.3311,66800.0
2015-01-07 15:35:00,88.5,88.54,88.44,88.53,33800.0,74.3227,74.3563,74.2723,74.3479,33800.0
2015-01-07 15:40:00,88.54,88.54,88.47,88.51,52000.0,74.3563,74.3563,74.2975,74.3311,52000.0
2015-01-07 15:45:00,88.5,88.58,88.44,88.57,97000.0,74.3227,74.3899,74.2723,74.3815,97000.0
2015-01-07 15:50:00,88.57,88.6,88.51,88.54,111700.0,74.3815,74.4067,74.3311,74.3563,111700.0
2015-01-07 15:55:00,88.54,88.55,88.47,88.52,113700.0,74.3563,74.3647,74.2975,74.3395,113700.0
2015-01-08 09:30:00,89.0,89.11,88.84,89.03,103300.0,74.7426,74.835,74.6083,74.7678,103300.0
2015-01-08 09:35:00,89.11,89.32,89.06,89.32,37600.0,74.835,75.0114,74.793,75.0114,37600.0
2015-01-08 09:40:00,89.34,89.38,89.02,89.02,62200.0,75.0282,75.0617,74.7594,74.7594,62200.0
2015-01-08 09:45:00,89.07,89.25,89.07,89.15,34000.0,74.8014,74.9526,74.8014,74.8686,34000.0
2015-01-08 09:50:00,89.17,89.34,89.17,89.34,18600.0,74.8854,75.0282,74.8854,75.0282,18600.0
2015-01-08 09:55:00,89.32,89.39,89.26,89.39,32300.0,75.0114,75.0701,74.961,75.0701,32300.0
2015-01-08 10:00:00,89.38,89.39,89.26,89.28,17900.0,75.0617,75.0701,74.961,74.9778,17900.0
2015-01-08 10:05:00,89.29,89.38,89.27,89.38,14200.0,74.9862,75.0617,74.9694,75.0617,14200.0
2015-01-08 10:10:00,89.38,89.38,89.22,89.32,60100.0,75.0617,75.0617,74.9274,75.0114,60100.0
2015-01-08 10:15:00,89.35,89.37,89.32,89.35,16000.0,75.0366,75.0534,75.0114,75.0366,16000.0
2015-01-08 10:20:00,89.36,89.45,89.33,89.35,39400.0,75.045,75.1205,75.0198,75.0366,39400.0
2015-01-08 10:25:00,89.36,89.41,89.34,89.38,29000.0,75.045,75.0869,75.0282,75.0617,29000.0
2015-01-08 10:30:00,89.39,89.45,89.34,89.43,55900.0,75.0701,75.1205,75.0282,75.1037,55900.0
2015-01-08 10:35:00,89.43,89.48,89.39,89.44,30200.0,75.1037,75.1457,75.0701,75.1121,30200.0
2015-01-08 10:40:00,89.44,89.44,89.31,89.4,38400.0,75.1121,75.1121,75.003,75.0785,38400.0
2015-01-08 10:45:00,89.42,89.47,89.35,89.36,23600.0,75.0953,75.1373,75.0366,75.045,23600.0
2015-01-08 10:50:00,89.36,89.44,89.34,89.38,44800.0,75.045,75.1121,75.0282,75.0617,44800.0
2015-01-08 10:55:00,89.37,89.43,89.33,89.42,17900.0,75.0534,75.1037,75.0198,75.0953,17900.0
2015-01-08 11:00:00,89.42,89.53,89.42,89.53,29700.0,75.0953,75.1877,75.0953,75.1877,29700.0
2015-01-08 11:05:00,89.53,89.68,89.52,89.52,23900.0,75.1877,75.3137,75.1793,75.1793,23900.0
2015-01-08 11:10:00,89.52,89.52,89.41,89.46,30200.0,75.1793,75.1793,75.0869,75.1289,30200.0
2015-01-08 11:15:00,89.46,89.56,89.42,89.55,17700.0,75.1289,75.2129,75.0953,75.2045,17700.0
2015-01-08 11:20:00,89.55,89.6,89.55,89.58,21100.0,75.2045,75.2465,75.2045,75.2297,21100.0
2015-01-08 11:25:00,89.56,89.57,89.51,89.54,14200.0,75.2129,75.2213,75.1709,75.1961,14200.0
2015-01-08 11:30:00,89.54,89.57,89.5,89.57,24400.0,75.1961,75.2213,75.1625,75.2213,24400.0
2015-01-08 11:35:00,89.55,89.63,89.53,89.62,24400.0,75.2045,75.2717,75.1877,75.2633,24400.0
2015-01-08 11:40:00,89.64,89.7,89.62,89.68,16200.0,75.2801,75.3305,75.2633,75.3137,16200.0
2015-01-08 11:45:00,89.68,89.74,89.67,89.67,17200.0,75.3137,75.3641,75.3053,75.3053,17200.0
2015-01-08 11:50:00,89.67,89.7,89.63,89.69,17800.0,75.3053,75.3305,75.2717,75.3221,17800.0
2015-01-08 11:55:00,89.7,89.71,89.68,89.7,18500.0,75.3305,75.3389,75.3137,75.3305,18500.0
2015-01-08 12:00:00,89.7,89.73,89.69,89.71,19100.0,75.3305,75.3557,75.3221,75.3389,19100.0
2015-01-08 12:05:00,89.71,89.71,89.62,89.66,34400.0,75.3389,75.3389,75.2633,75.2969,34400.0
2015-01-08 12:10:00,89.65,89.66,89.51,89.55,72600.0,75.2885,75.2969,75.1709,75.2045,72600.0
2015-01-08 12:15:00,89.55,89.67,89.53,89.66,28600.0,75.2045,75.3053,75.1877,75.2969,28600.0
2015-01-08 12:20:00,89.66,89.69,89.62,89.66,31800.0,75.2969,75.3221,75.2633,75.2969,31800.0
2015-01-08 12:25:00,89.67,89.71,89.65,89.71,8000.0,75.3053,75.3389,75.2885,75.3389,8000.0
2015-01-08 12:30:00,89.69,89.8,89.69,89.7,18000.0,75.3221,75.4145,75.3221,75.3305,18000.0
2015-01-08 12:35:00,89.7,89.71,89.67,89.69,12500.0,75.3305,75.3389,75.3053,75.3221,12500.0
2015-01-08 12:40:00,89.69,89.79,89.68,89.72,9800.0,75.3221,75.4061,75.3137,75.3473,9800.0
2015-01-08 12:45:00,89.72,89.73,89.7,89.72,8400.0,75.3473,75.3557,75.3305,75.3473,8400.0
2015-01-08 12:50:00,89.72,89.78,89.72,89.75,23900.0,75.3473,75.3977,75.3473,75.3725,23900.0
2015-01-08 12:55:00,89.74,89.8,89.73,89.8,21000.0,75.3641,75.4145,75.3557,75.4145,21000.0
2015-01-08 13:00:00,89.8,89.8,89.75,89.78,13500.0,75.4145,75.4145,75.3725,75.3977,13500.0
2015-01-08 13:05:00,89.78,89.93,89.78,89.92,29300.0,75.3977,75.5236,75.3977,75.5152,29300.0
2015-01-08 13:10:00,89.92,90.0,89.92,89.97,42600.0,75.5152,75.5824,75.5152,75.5572,42600.0
2015-01-08 13:15:00,89.97,89.98,89.94,89.98,30000.0,75.5572,75.5656,75.532,75.5656,30000.0
2015-01-08 13:20:00,89.97,90.0,89.95,89.99,13500.0,75.5572,75.5824,75.5404,75.574,13500.0
2015-01-08 13:25:00,89.99,90.0,89.86,89.91,55900.0,75.574,75.5824,75.4649,75.5068,55900.0
2015-01-08 13:30:00,89.9,89.94,89.77,89.89,94400.0,75.4984,75.532,75.3893,75.4901,94400.0
2015-01-08 13:35:00,89.88,89.88,89.74,89.75,17600.0,75.4817,75.4817,75.3641,75.3725,17600.0
2015-01-08 13:40:00,89.75,89.76,89.7,89.74,14900.0,75.3725,75.3809,75.3305,75.3641,14900.0
2015-01-08 13:45:00,89.72,89.74,89.72,89.73,5800.0,75.3473,75.3641,75.3473,75.3557,5800.0
2015-01-08 13:50:00,89.72,89.8,89.7,89.8,27200.0,75.3473,75.4145,75.3305,75.4145,27200.0
2015-01-08 13:55:00,89.8,89.8,89.72,89.78,45500.0,75.4145,75.4145,75.3473,75.3977,45500.0
2015-01-08 14:00:00,89.78,89.8,89.74,89.76,20000.0,75.3977,75.4145,75.3641,75.3809,20000.0
2015-01-08 14:05:00,89.76,89.83,89.76,89.81,10500.0,75.3809,75.4397,75.3809,75.4229,10500.0
2015-01-08 14:10:00,89.81,89.86,89.8,89.85,19200.0,75.4229,75.4649,75.4145,75.4565,19200.0
2015-01-08 14:15:00,89.85,89.89,89.84,89.85,17900.0,75.4565,75.4901,75.4481,75.4565,17900.0
2015-01-08 14:20:00,89.86,89.98,89.84,89.91,25100.0,75.4649,75.5656,75.4481,75.5068,25100.0
2015-01-08 14:25:00,89.92,89.96,89.92,89.96,9900.0,75.5152,75.5488,75.5152,75.5488,9900.0
2015-01-08 14:30:00,89.97,89.99,89.92,89.97,28700.0,75.5572,75.574,75.5152,75.5572,28700.0
2015-01-08 14:35:00,89.97,90.09,89.96,90.08,140800.0,75.5572,75.658,75.5488,75.6496,140800.0
2015-01-08 14:40:00,90.09,90.15,90.08,90.08,18400.0,75.658,75.7084,75.6496,75.6496,18400.0
2015-01-08 14:45:00,90.06,90.07,89.99,90.0,14700.0,75.6328,75.6412,75.574,75.5824,14700.0
2015-01-08 14:50:00,90.0,90.05,89.98,90.04,31500.0,75.5824,75.6244,75.5656,75.616,31500.0
2015-01-08 14:55:00,90.06,90.07,89.97,90.01,22800.0,75.6328,75.6412,75.5572,75.5908,22800.0
2015-01-08 15:00:00,90.01,90.09,90.01,90.07,25500.0,75.5908,75.658,75.5908,75.6412,25500.0
2015-01-08 15:05:00,90.07,90.09,89.98,90.0,38200.0,75.6412,75.658,75.5656,75.5824,38200.0
2015-01-08 15:10:00,90.01,90.06,89.98,90.04,24800.0,75.5908,75.6328,75.5656,75.616,24800.0
2015-01-08 15:15:00,90.03,90.05,89.94,90.03,18000.0,75.6076,75.6244,75.532,75.6076,18000.0
2015-01-08 15:20:00,90.03,90.09,90.02,90.09,20600.0,75.6076,75.658,75.5992,75.658,20600.0
2015-01-08 15:25:00,90.1,90.1,90.0,90.06,24800.0,75.6664,75.6664,75.5824,75.6328,24800.0
2015-01-08 15:30:00,90.06,90.07,89.92,89.94,25600.0,75.6328,75.6412,75.5152,75.532,25600.0
2015-01-08 15:35:00,89.94,89.96,89.89,89.93,21400.0,75.532,75.5488,75.4901,75.5236,21400.0
2015-01-08 15:40:00,89.93,89.94,89.85,89.86,31400.0,75.5236,75.532,75.4565,75.4649,31400.0
2015-01-08 15:45:00,89.85,89.9,89.81,89.84,39900.0,75.4565,75.4984,75.4229,75.4481,39900.0
2015-01-08 15:50:00,89.85,89.88,89.82,89.88,46900.0,75.4565,75.4817,75.4313,75.4817,46900.0
2015-01-08 15:55:00,89.87,89.92,89.82,89.91,78900.0,75.4733,75.5152,75.4313,75.5068,78900.0
2015-01-09 09:30:00,89.95,89.99,89.77,89.95,91300.0,75.5404,75.574,75.3893,75.5404,91300.0
2015-01-09 09:35:00,89.87,89.99,89.63,89.97,18600.0,75.4733,75.574,75.2717,75.5572,18600.0
2015-01-09 09:40:00,89.98,90.12,89.86,90.06,73700.0,75.5656,75.6832,75.4649,75.6328,73700.0
2015-01-09 09:45:00,90.04,90.06,89.6,89.68,45200.0,75.616,75.6328,75.2465,75.3137,45200.0
2015-01-09 09:50:00,89.69,89.76,89.55,89.68,27600.0,75.3221,75.3809,75.2045,75.3137,27600.0
2015-01-09 09:55:00,89.77,89.78,89.61,89.64,26700.0,75.3893,75.3977,75.2549,75.2801,26700.0
2015-01-09 10:00:00,89.62,89.72,89.6,89.68,10800.0,75.2633,75.3473,75.2465,75.3137,10800.0
2015-01-09 10:05:00,89.69,89.81,89.65,89.81,21600.0,75.3221,75.4229,75.2885,75.4229,21600.0
2015-01-09 10:10:00,89.8,89.96,89.79,89.82,15300.0,75.4145,75.5488,75.4061,75.4313,15300.0
2015-01-09 10:15:00,89.86,89.9,89.7,89.78,14200.0,75.4649,75.4984,75.3305,75.3977,14200.0
2015-01-09 10:20:00,89.8,89.89,89.75,89.89,14600.0,75.4145,75.4901,75.3725,75.4901,14600.0
2015-01-09 10:25:00,89.89,89.93,89.59,89.68,28000.0,75.4901,75.5236,75.2381,75.3137,28000.0
2015-01-09 10:30:00,89.69,89.7,89.55,89.61,81800.0,75.3221,75.3305,75.2045,75.2549,81800.0
2015-01-09 10:35:00,89.62,89.7,89.56,89.59,44100.0,75.2633,75.3305,75.2129,75.2381,44100.0
2015-01-09 10:40:00,89.59,89.6,89.4,89.49,65400.0,75.2381,75.2465,75.0785,75.1541,65400.0
2015-01-09 10:45:00,89.51,89.61,89.49,89.58,15200.0,75.1709,75.2549,75.1541,75.2297,15200.0
2015-01-09 10:50:00,89.58,89.74,89.55,89.64,21800.0,75.2297,75.3641,75.2045,75.2801,21800.0
2015-01-09 10:55:00,89.62,89.73,89.6,89.65,19100.0,75.2633,75.3557,75.2465,75.2885,19100.0
2015-01-09 11:00:00,89.63,89.66,89.54,89.6,33700.0,75.2717,75.2969,75.1961,75.2465,33700.0
2015-01-09 11:05:00,89.61,89.63,89.52,89.53,23000.0,75.2549,75.2717,75.1793,75.1877,23000.0
2015-01-09 11:10:00,89.53,89.55,89.4,89.46,52000.0,75.1877,75.2045,75.0785,75.1289,52000.0
2015-01-09 11:15:00,89.47,89.49,89.38,89.49,30700.0,75.1373,75.1541,75.0617,75.1541,30700.0
2015-01-09 11:20:00,89.5,89.55,89.42,89.55,31400.0,75.1625,75.2045,75.0953,75.2045,31400.0
2015-01-09 11:25:00,89.56,89.6,89.47,89.56,14300.0,75.2129,75.2465,75.1373,75.2129,14300.0
2015-01-09 11:30:00,89.56,89.65,89.44,89.63,16500.0,75.2129,75.2885,75.1121,75.2717,16500.0
2015-01-09 11:35:00,89.62,89.65,89.54,89.63,10300.0,75.2633,75.2885,75.1961,75.2717,10300.0
2015-01-09 11:40:00,89.65,89.73,89.59,89.73,13000.0,75.2885,75.3557,75.2381,75.3557,13000.0
2015-01-09 11:45:00,89.74,89.93,89.72,89.9,27700.0,75.3641,75.5236,75.3473,75.4984,27700.0
2015-01-09 11:50:00,89.9,89.9,89.78,89.8,9800.0,75.4984,75.4984,75.3977,75.4145,9800.0
2015-01-09 11:55:00,89.77,89.81,89.68,89.8,17100.0,75.3893,75.4229,75.3137,75.4145,17100.0
2015-01-09 12:00:00,89.8,89.85,89.77,89.79,5600.0,75.4145,75.4565,75.3893,75.4061,5600.0
2015-01-09 12:05:00,89.8,89.98,89.77,89.98,23100.0,75.4145,75.5656,75.3893,75.5656,23100.0
2015-01-09 12:10:00,89.97,90.0,89.91,89.97,8900.0,75.5572,75.5824,75.5068,75.5572,8900.0
2015-01-09 12:15:00,89.98,89.98,89.91,89.94,9900.0,75.5656,75.5656,75.5068,75.532,9900.0
2015-01-09 12:20:00,89.93,89.93,89.79,89.79,6600.0,75.5236,75.5236,75.4061,75.4061,6600.0
2015-01-09 12:25:00,89.78,89.84,89.7,89.83,10200.0,75.3977,75.4481,75.3305,75.4397,10200.0
2015-01-09 12:30:00,89.83,89.92,89.81,89.81,16800.0,75.4397,75.5152,75.4229,75.4229,16800.0
2015-01-09 12:35:00,89.8,89.87,89.8,89.84,8400.0,75.4145,75.4733,75.4145,75.4481,8400.0
2015-01-09 12:40:00,89.85,89.86,89.79,89.85,10100.0,75.4565,75.4649,75.4061,75.4565,10100.0
2015-01-09 12:45:00,89.85,89.89,89.82,89.87,7300.0,75.4565,75.4901,75.4313,75.4733,7300.0
2015-01-09 12:50:00,89.88,89.88,89.77,89.79,10300.0,75.4817,75.4817,75.3893,75.4061,10300.0
2015-01-09 12:55:00,89.81,89.83,89.74,89.74,16500.0,75.4229,75.4397,75.3641,75.3641,16500.0
2015-01-09 13:00:00,89.75,89.81,89.72,89.81,13600.0,75.3725,75.4229,75.3473,75.4229,13600.0
2015-01-09 13:05:00,89.81,89.86,89.77,89.78,10100.0,75.4229,75.4649,75.3893,75.3977,10100.0
2015-01-09 13:10:00,89.78,89.95,89.78,89.94,11700.0,75.3977,75.5404,75.3977,75.532,11700.0
2015-01-09 13:15:00,89.94,89.97,89.88,89.92,11800.0,75.532,75.5572,75.4817,75.5152,11800.0
2015-01-09 13:20:00,89.94,89.97,89.86,89.86,5100.0,75.532,75.5572,75.4649,75.4649,5100.0
2015-01-09 13:25:00,89.86,89.87,89.8,89.82,7400.0,75.4649,75.4733,75.4145,75.4313,7400.0
2015-01-09 13:30:00,89.82,89.93,89.82,89.89,11500.0,75.4313,75.5236,75.4313,75.4901,11500.0
2015-01-09 13:35:00,89.88,89.91,89.84,89.91,12800.0,75.4817,75.5068,75.4481,75.5068,12800.0
2015-01-09 13:40:00,89.92,89.94,89.8,89.83,14300.0,75.5152,75.532,75.4145,75.4397,14300.0
2015-01-09 13:45:00,89.86,89.92,89.84,89.92,16700.0,75.4649,75.5152,75.4481,75.5152,16700.0
2015-01-09 13:50:00,89.92,90.0,89.91,89.98,26600.0,75.5152,75.5824,75.5068,75.5656,26600.0
2015-01-09 13:55:00,89.98,89.98,89.9,89.95,11300.0,75.5656,75.5656,75.4984,75.5404,11300.0
2015-01-09 14:00:00,89.94,89.97,89.88,89.93,23000.0,75.532,75.5572,75.4817,75.5236,23000.0
2015-01-09 14:05:00,89.94,90.0,89.94,89.99,15700.0,75.532,75.5824,75.532,75.574,15700.0
2015-01-09 14:10:00,89.99,90.0,89.97,89.99,14900.0,75.574,75.5824,75.5572,75.574,14900.0
2015-01-09 14:15:00,89.99,89.99,89.88,89.95,15800.0,75.574,75.574,75.4817,75.5404,15800.0
2015-01-09 14:20:00,89.96,89.96,89.87,89.89,16800.0,75.5488,75.5488,75.4733,75.4901,16800.0
2015-01-09 14:25:00,89.89,89.94,89.86,89.87,28000.0,75.4901,75.532,75.4649,75.4733,28000.0
2015-01-09 14:30:00,89.87,89.87,89.7,89.74,31200.0,75.4733,75.4733,75.3305,75.3641,31200.0
2015-01-09 14:35:00,89.75,89.92,89.73,89.89,23600.0,75.3725,75.5152,75.3557,75.4901,23600.0
2015-01-09 14:40:00,89.89,89.94,89.83,89.85,18600.0,75.4901,75.532,75.4397,75.4565,18600.0
2015-01-09 14:45:00,89.82,89.88,89.81,89.82,22200.0,75.4313,75.4817,75.4229,75.4313,22200.0
2015-01-09 14:50:00,89.81,89.93,89.81,89.88,20000.0,75.4229,75.5236,75.4229,75.4817,20000.0
2015-01-09 14:55:00,89.9,89.91,89.83,89.91,16700.0,75.4984,75.5068,75.4397,75.5068,16700.0
2015-01-09 15:00:00,89.91,90.0,89.88,89.98,22700.0,75.5068,75.5824,75.4817,75.5656,22700.0
2015-01-09 15:05:00,89.97,90.0,89.96,89.97,27100.0,75.5572,75.5824,75.5488,75.5572,27100.0
2015-01-09 15:10:00,89.96,90.14,89.96,90.13,35300.0,75.5488,75.7,75.5488,75.6916,35300.0
2015-01-09 15:15:00,90.14,90.15,90.03,90.03,22700.0,75.7,75.7084,75.6076,75.6076,22700.0
2015-01-09 15:20:00,90.02,90.06,89.99,89.99,26300.0,75.5992,75.6328,75.574,75.574,26300.0
2015-01-09 15:25:00,89.99,90.0,89.82,89.85,23800.0,75.574,75.5824,75.4313,75.4565,23800.0
2015-01-09 15:30:00,89.85,89.9,89.75,89.83,41600.0,75.4565,75.4984,75.3725,75.4397,41600.0
2015-01-09 15:35:00,89.85,89.92,89.82,89.87,30400.0,75.4565,75.5152,75.4313,75.4733,30400.0
2015-01-09 15:40:00,89.88,89.96,89.88,89.93,25300.0,75.4817,75.5488,75.4817,75.5236,25300.0
2015-01-09 15:45:00,89.93,90.01,89.85,89.9,74000.0,75.5236,75.5908,75.4565,75.4984,74000.0
2015-01-09 15:50:00,89.9,89.92,89.79,89.85,65200.0,75.4984,75.5152,75.4061,75.4565,65200.0
2015-01-09 15:55:00,89.84,89.84,89.68,89.8,174300.0,75.4481,75.4481,75.3137,75.4145,174300.0
2015-01-12 09:30:00,89.11,89.83,89.11,89.49,170600.0,74.835,75.4397,74.835,75.1541,170600.0
2015-01-12 09:35:00,89.47,89.6,89.11,89.42,53300.0,75.1373,75.2465,74.835,75.0953,53300.0
2015-01-12 09:40:00,89.43,89.59,89.2,89.59,29300.0,75.1037,75.2381,74.9106,75.2381,29300.0
2015-01-12 09:45:00,89.54,89.61,89.28,89.33,19900.0,75.1961,75.2549,74.9778,75.0198,19900.0
2015-01-12 09:50:00,89.33,89.37,89.26,89.31,16900.0,75.0198,75.0534,74.961,75.003,16900.0
2015-01-12 09:55:00,89.32,89.35,89.04,89.19,19600.0,75.0114,75.0366,74.7762,74.9022,19600.0
2015-01-12 10:00:00,89.16,89.2,88.91,89.09,18000.0,74.877,74.9106,74.667,74.8182,18000.0
2015-01-12 10:05:00,89.12,89.24,89.09,89.17,13300.0,74.8434,74.9442,74.8182,74.8854,13300.0
2015-01-12 10:10:00,89.18,89.25,89.11,89.11,23400.0,74.8938,74.9526,74.835,74.835,23400.0
2015-01-12 10:15:00,89.13,89.43,89.13,89.43,20400.0,74.8518,75.1037,74.8518,75.1037,20400.0
2015-01-12 10:20:00,89.42,89.52,89.37,89.48,29800.0,75.0953,75.1793,75.0534,75.1457,29800.0
2015-01-12 10:25:00,89.51,89.65,89.45,89.46,18500.0,75.1709,75.2885,75.1205,75.1289,18500.0
2015-01-12 10:30:00,89.45,89.63,89.45,89.51,40800.0,75.1205,75.2717,75.1205,75.1709,40800.0
2015-01-12 10:35:00,89.5,89.68,89.47,89.64,36100.0,75.1625,75.3137,75.1373,75.2801,36100.0
2015-01-12 10:40:00,89.64,89.86,89.61,89.85,24400.0,75.2801,75.4649,75.2549,75.4565,24400.0
2015-01-12 10:45:00,89.85,89.91,89.84,89.91,20900.0,75.4565,75.5068,75.4481,75.5068,20900.0
2015-01-12 10:50:00,89.89,89.9,89.76,89.76,26200.0,75.4901,75.4984,75.3809,75.3809,26200.0
2015-01-12 10:55:00,89.78,89.91,89.75,89.9,22300.0,75.3977,75.5068,75.3725,75.4984,22300.0
2015-01-12 11:00:00,89.89,90.02,89.89,89.91,44300.0,75.4901,75.5992,75.4901,75.5068,44300.0
2015-01-12 11:05:00,89.9,90.03,89.9,89.95,39400.0,75.4984,75.6076,75.4984,75.5404,39400.0
2015-01-12 11:10:00,89.96,90.01,89.89,89.9,25100.0,75.5488,75.5908,75.4901,75.4984,25100.0
2015-01-12 11:15:00,89.91,89.92,89.8,89.91,13900.0,75.5068,75.5152,75.4145,75.5068,13900.0
2015-01-12 11:20:00,89.9,89.92,89.83,89.91,15100.0,75.4984,75.5152,75.4397,75.5068,15100.0
2015-01-12 11:25:00,89.91,89.94,89.87,89.92,18300.0,75.5068,75.532,75.4733,75.5152,18300.0
2015-01-12 11:30:00,89.91,89.93,89.79,89.81,18500.0,75.5068,75.5236,75.4061,75.4229,18500.0
2015-01-12 11:35:00,89.82,89.89,89.79,89.86,17800.0,75.4313,75.4901,75.4061,75.4649,17800.0
2015-01-12 11:40:00,89.86,89.86,89.8,89.81,8200.0,75.4649,75.4649,75.4145,75.4229,8200.0
2015-01-12 11:45:00,89.82,89.87,89.74,89.75,17400.0,75.4313,75.4733,75.3641,75.3725,17400.0
2015-01-12 11:50:00,89.73,89.77,89.65,89.71,20300.0,75.3557,75.3893,75.2885,75.3389,20300.0
2015-01-12 11:55:00,89.68,89.77,89.68,89.73,13600.0,75.3137,75.3893,75.3137,75.3557,13600.0
2015-01-12 12:00:00,89.73,89.85,89.73,89.77,10900.0,75.3557,75.4565,75.3557,75.3893,10900.0
2015-01-12 12:05:00,89.75,89.77,89.68,89.76,8100.0,75.3725,75.3893,75.3137,75.3809,8100.0
2015-01-12 12:10:00,89.76,89.8,89.62,89.67,22500.0,75.3809,75.4145,75.2633,75.3053,22500.0
2015-01-12 12:15:00,89.69,89.74,89.6,89.69,10300.0,75.3221,75.3641,75.2465,75.3221,10300.0
2015-01-12 12:20:00,89.71,89.91,89.71,89.89,11200.0,75.3389,75.5068,75.3389,75.4901,11200.0
2015-01-12 12:25:00,89.9,89.9,89.73,89.78,10600.0,75.4984,75.4984,75.3557,75.3977,10600.0
2015-01-12 12:30:00,89.77,89.86,89.73,89.79,10400.0,75.3893,75.4649,75.3557,75.4061,10400.0
2015-01-12 12:35:00,89.79,89.8,89.62,89.72,37300.0,75.4061,75.4145,75.2633,75.3473,37300.0
2015-01-12 12:40:00,89.71,89.71,89.51,89.57,13900.0,75.3389,75.3389,75.1709,75.2213,13900.0
2015-01-12 12:45:00,89.56,89.64,89.56,89.62,14600.0,75.2129,75.2801,75.2129,75.2633,14600.0
2015-01-12 12:50:00,89.63,89.63,89.57,89.6,11100.0,75.2717,75.2717,75.2213,75.2465,11100.0
2015-01-12 12:55:00,89.61,89.63,89.51,89.53,12900.0,75.2549,75.2717,75.1709,75.1877,12900.0
2015-01-12 13:00:00,89.55,89.69,89.55,89.6,31100.0,75.2045,75.3221,75.2045,75.2465,31100.0
2015-01-12 13:05:00,89.59,89.7,89.51,89.55,13100.0,75.2381,75.3305,75.1709,75.2045,13100.0
2015-01-12 13:10:00,89.54,89.73,89.54,89.73,23200.0,75.1961,75.3557,75.1961,75.3557,23200.0
2015-01-12 13:15:00,89.74,89.74,89.58,89.58,16500.0,75.3641,75.3641,75.2297,75.2297,16500.0
2015-01-12 13:20:00,89.55,89.55,89.42,89.44,18200.0,75.2045,75.2045,75.0953,75.1121,18200.0
2015-01-12 13:25:00,89.45,89.56,89.44,89.54,14000.0,75.1205,75.2129,75.1121,75.1961,14000.0
2015-01-12 13:30:00,89.53,89.59,89.47,89.51,19000.0,75.1877,75.2381,75.1373,75.1709,19000.0
2015-01-12 13:35:00,89.5,89.55,89.5,89.53,17900.0,75.1625,75.2045,75.1625,75.1877,17900.0
2015-01-12 13:40:00,89.53,89.59,89.51,89.56,21200.0,75.1877,75.2381,75.1709,75.2129,21200.0
2015-01-12 13:45:00,89.59,89.67,89.57,89.64,16500.0,75.2381,75.3053,75.2213,75.2801,16500.0
2015-01-12 13:50:00,89.65,89.66,89.6,89.6,9300.0,75.2885,75.2969,75.2465,75.2465,9300.0
2015-01-12 13:55:00,89.6,89.61,89.57,89.59,20700.0,75.2465,75.2549,75.2213,75.2381,20700.0
2015-01-12 14:00:00,89.6,89.66,89.58,89.6,22100.0,75.2465,75.2969,75.2297,75.2465,22100.0
2015-01-12 14:05:00,89.6,89.6,89.54,89.57,20000.0,75.2465,75.2465,75.1961,75.2213,20000.0
2015-01-12 14:10:00,89.58,89.65,89.58,89.62,12100.0,75.2297,75.2885,75.2297,75.2633,12100.0
2015-01-12 14:15:00,89.62,89.65,89.54,89.55,17700.0,75.2633,75.2885,75.1961,75.2045,17700.0
2015-01-12 14:20:00,89.54,89.57,89.45,89.47,15300.0,75.1961,75.2213,75.1205,75.1373,15300.0
2015-01-12 14:25:00,89.48,89.55,89.4,89.43,16500.0,75.1457,75.2045,75.0785,75.1037,16500.0
2015-01-12 14:30:00,89.43,89.47,89.38,89.47,32400.0,75.1037,75.1373,75.0617,75.1373,32400.0
2015-01-12 14:35:00,89.47,89.47,89.39,89.41,32800.0,75.1373,75.1373,75.0701,75.0869,32800.0
2015-01-12 14:40:00,89.39,89.46,89.39,89.43,37600.0,75.0701,75.1289,75.0701,75.1037,37600.0
2015-01-12 14:45:00,89.43,89.53,89.39,89.52,34100.0,75.1037,75.1877,75.0701,75.1793,34100.0
2015-01-12 14:50:00,89.53,89.55,89.46,89.51,19900.0,75.1877,75.2045,75.1289,75.1709,19900.0
2015-01-12 14:55:00,89.52,89.56,89.46,89.54,23900.0,75.1793,75.2129,75.1289,75.1961,23900.0
2015-01-12 15:00:00,89.53,89.64,89.52,89.63,21400.0,75.1877,75.2801,75.1793,75.2717,21400.0
2015-01-12 15:05:00,89.63,89.63,89.48,89.52,21100.0,75.2717,75.2717,75.1457,75.1793,21100.0
2015-01-12 15:10:00,89.52,89.62,89.52,89.56,18900.0,75.1793,75.2633,75.1793,75.2129,18900.0
2015-01-12 15:15:00,89.56,89.66,89.51,89.61,23600.0,75.2129,75.2969,75.1709,75.2549,23600.0
2015-01-12 15:20:00,89.6,89.62,89.43,89.44,31700.0,75.2465,75.2633,75.1037,75.1121,31700.0
2015-01-12 15:25:00,89.44,89.49,89.39,89.41,25000.0,75.1121,75.1541,75.0701,75.0869,25000.0
2015-01-12 15:30:00,89.42,89.5,89.4,89.4,59800.0,75.0953,75.1625,75.0785,75.0785,59800.0
2015-01-12 15:35:00,89.41,89.45,89.4,89.42,47100.0,75.0869,75.1205,75.0785,75.0953,47100.0
2015-01-12 15:40:00,89.41,89.58,89.41,89.56,33800.0,75.0869,75.2297,75.0869,75.2129,33800.0
2015-01-12 15:45:00,89.57,89.83,89.57,89.72,62600.0,75.2213,75.4397,75.2213,75.3473,62600.0
2015-01-12 15:50:00,89.72,89.73,89.58,89.67,58900.0,75.3473,75.3557,75.2297,75.3053,58900.0
2015-01-12 15:55:00,89.67,89.71,89.49,89.53,103700.0,75.3053,75.3389,75.1541,75.1877,103700.0
2015-01-13 09:30:00,89.77,90.3,89.77,90.18,124900.0,75.3893,75.8344,75.3893,75.7336,124900.0
2015-01-13 09:35:00,90.23,90.51,90.21,90.51,118700.0,75.7756,76.0107,75.7588,76.0107,118700.0
2015-01-13 09:40:00,90.5,90.85,90.47,90.69,60200.0,76.0023,76.2963,75.9771,76.1619,60200.0
2015-01-13 09:45:00,90.75,90.9,90.73,90.9,45600.0,76.2123,76.3383,76.1955,76.3383,45600.0
2015-01-13 09:50:00,90.9,91.0,90.83,90.9,60100.0,76.3383,76.4222,76.2795,76.3383,60100.0
2015-01-13 09:55:00,90.9,90.99,90.89,90.95,40200.0,76.3383,76.4138,76.3299,76.3802,40200.0
2015-01-13 10:00:00,90.95,91.11,90.94,91.06,56400.0,76.3802,76.5146,76.3718,76.4726,56400.0
2015-01-13 10:05:00,91.07,91.1,90.95,91.01,30600.0,76.481,76.5062,76.3802,76.4306,30600.0
2015-01-13 10:10:00,91.01,91.04,90.97,91.0,31700.0,76.4306,76.4558,76.397,76.4222,31700.0
2015-01-13 10:15:00,91.0,91.07,90.98,91.02,29800.0,76.4222,76.481,76.4054,76.439,29800.0
2015-01-13 10:20:00,91.0,91.1,90.99,91.1,26300.0,76.4222,76.5062,76.4138,76.5062,26300.0
2015-01-13 10:25:00,91.13,91.14,91.07,91.1,34900.0,76.5314,76.5398,76.481,76.5062,34900.0
2015-01-13 10:30:00,91.11,91.2,91.07,91.2,19400.0,76.5146,76.5902,76.481,76.5902,19400.0
2015-01-13 10:35:00,91.2,91.23,91.14,91.19,25700.0,76.5902,76.6154,76.5398,76.5818,25700.0
2015-01-13 10:40:00,91.18,91.3,91.18,91.29,28000.0,76.5734,76.6742,76.5734,76.6658,28000.0
2015-01-13 10:45:00,91.29,91.34,91.19,91.19,16800.0,76.6658,76.7078,76.5818,76.5818,16800.0
2015-01-13 10:50:00,91.21,91.32,91.2,91.24,32300.0,76.5986,76.691,76.5902,76.6238,32300.0
2015-01-13 10:55:00,91.24,91.26,91.0,91.01,21700.0,76.6238,76.6406,76.4222,76.4306,21700.0
2015-01-13 11:00:00,90.99,91.02,90.8,90.8,21600.0,76.4138,76.439,76.2543,76.2543,21600.0
2015-01-13 11:05:00,90.8,90.82,90.7,90.71,15200.0,76.2543,76.2711,76.1703,76.1787,15200.0
2015-01-13 11:10:00,90.71,90.75,90.68,90.75,16200.0,76.1787,76.2123,76.1535,76.2123,16200.0
2015-01-13 11:15:00,90.76,90.79,90.68,90.68,16700.0,76.2207,76.2459,76.1535,76.1535,16700.0
2015-01-13 11:20:00,90.67,90.68,90.53,90.54,17900.0,76.1451,76.1535,76.0275,76.0359,17900.0
2015-01-13 11:25:00,90.54,90.57,90.49,90.57,22600.0,76.0359,76.0611,75.9939,76.0611,22600.0
2015-01-13 11:30:00,90.58,90.63,90.58,90.6,18900.0,76.0695,76.1115,76.0695,76.0863,18900.0
2015-01-13 11:35:00,90.59,90.63,90.55,90.56,14600.0,76.0779,76.1115,76.0443,76.0527,14600.0
2015-01-13 11:40:00,90.56,90.59,90.52,90.54,17800.0,76.0527,76.0779,76.0191,76.0359,17800.0
2015-01-13 11:45:00,90.54,90.64,90.5,90.62,12300.0,76.0359,76.1199,76.0023,76.1031,12300.0
2015-01-13 11:50:00,90.61,90.61,90.55,90.55,14800.0,76.0947,76.0947,76.0443,76.0443,14800.0
2015-01-13 11:55:00,90.55,90.56,90.4,90.43,17000.0,76.0443,76.0527,75.9184,75.9435,17000.0
2015-01-13 12:00:00,90.43,90.44,90.34,90.37,14600.0,75.9435,75.9519,75.868,75.8932,14600.0
2015-01-13 12:05:00,90.37,90.37,90.29,90.32,14000.0,75.8932,75.8932,75.826,75.8512,14000.0
2015-01-13 12:10:00,90.32,90.34,90.25,90.32,9800.0,75.8512,75.868,75.7924,75.8512,9800.0
2015-01-13 12:15:00,90.32,90.32,90.27,90.32,8200.0,75.8512,75.8512,75.8092,75.8512,8200.0
2015-01-13 12:20:00,90.32,90.32,90.1,90.12,17000.0,75.8512,75.8512,75.6664,75.6832,17000.0
2015-01-13 12:25:00,90.09,90.15,90.09,90.13,12800.0,75.658,75.7084,75.658,75.6916,12800.0
2015-01-13 12:30:00,90.15,90.17,90.06,90.08,34100.0,75.7084,75.7252,75.6328,75.6496,34100.0
2015-01-13 12:35:00,90.08,90.18,90.08,90.14,12400.0,75.6496,75.7336,75.6496,75.7,12400.0
2015-01-13 12:40:00,90.12,90.12,89.96,89.99,10600.0,75.6832,75.6832,75.5488,75.574,10600.0
2015-01-13 12:45:00,89.98,90.1,89.95,90.1,14100.0,75.5656,75.6664,75.5404,75.6664,14100.0
2015-01-13 12:50:00,90.12,90.15,90.08,90.09,8600.0,75.6832,75.7084,75.6496,75.658,8600.0
2015-01-13 12:55:00,90.09,90.12,90.08,90.12,10800.0,75.658,75.6832,75.6496,75.6832,10800.0
2015-01-13 13:00:00,90.13,90.2,90.13,90.2,13100.0,75.6916,75.7504,75.6916,75.7504,13100.0
2015-01-13 13:05:00,90.2,90.27,90.19,90.19,19100.0,75.7504,75.8092,75.742,75.742,19100.0
2015-01-13 13:10:00,90.18,90.27,90.18,90.23,16000.0,75.7336,75.8092,75.7336,75.7756,16000.0
2015-01-13 13:15:00,90.24,90.24,90.14,90.14,9500.0,75.784,75.784,75.7,75.7,9500.0
2015-01-13 13:20:00,90.13,90.13,89.89,89.93,17500.0,75.6916,75.6916,75.4901,75.5236,17500.0
2015-01-13 13:25:00,89.93,89.98,89.87,89.98,101200.0,75.5236,75.5656,75.4733,75.5656,101200.0
2015-01-13 13:30:00,89.98,89.98,89.78,89.85,40900.0,75.5656,75.5656,75.3977,75.4565,40900.0
2015-01-13 13:35:00,89.85,89.91,89.82,89.85,74800.0,75.4565,75.5068,75.4313,75.4565,74800.0
2015-01-13 13:40:00,89.84,89.91,89.82,89.89,86100.0,75.4481,75.5068,75.4313,75.4901,86100.0
2015-01-13 13:45:00,89.88,89.9,89.76,89.88,45500.0,75.4817,75.4984,75.3809,75.4817,45500.0
2015-01-13 13:50:00,89.88,89.9,89.55,89.64,110000.0,75.4817,75.4984,75.2045,75.2801,110000.0
2015-01-13 13:55:00,89.63,89.74,89.58,89.65,45800.0,75.2717,75.3641,75.2297,75.2885,45800.0
2015-01-13 14:00:00,89.61,89.7,89.56,89.66,64000.0,75.2549,75.3305,75.2129,75.2969,64000.0
2015-01-13 14:05:00,89.65,89.65,89.39,89.55,238000.0,75.2885,75.2885,75.0701,75.2045,238000.0
2015-01-13 14:10:00,89.54,89.58,89.21,89.33,35700.0,75.1961,75.2297,74.919,75.0198,35700.0
2015-01-13 14:15:00,89.32,89.49,89.28,89.36,63200.0,75.0114,75.1541,74.9778,75.045,63200.0
2015-01-13 14:20:00,89.35,89.36,89.15,89.27,72600.0,75.0366,75.045,74.8686,74.9694,72600.0
2015-01-13 14:25:00,89.26,89.48,89.25,89.43,42000.0,74.961,75.1457,74.9526,75.1037,42000.0
2015-01-13 14:30:00,89.44,89.59,89.36,89.57,112000.0,75.1121,75.2381,75.045,75.2213,112000.0
2015-01-13 14:35:00,89.55,89.7,89.53,89.58,42300.0,75.2045,75.3305,75.1877,75.2297,42300.0
2015-01-13 14:40:00,89.6,89.7,89.57,89.64,32400.0,75.2465,75.3305,75.2213,75.2801,32400.0
2015-01-13 14:45:00,89.63,89.69,89.58,89.61,37500.0,75.2717,75.3221,75.2297,75.2549,37500.0
2015-01-13 14:50:00,89.61,89.62,89.53,89.57,23200.0,75.2549,75.2633,75.1877,75.2213,23200.0
2015-01-13 14:55:00,89.58,89.59,89.5,89.51,128200.0,75.2297,75.2381,75.1625,75.1709,128200.0
2015-01-13 15:00:00,89.5,89.58,89.47,89.49,65600.0,75.1625,75.2297,75.1373,75.1541,65600.0
2015-01-13 15:05:00,89.48,89.49,89.37,89.44,58600.0,75.1457,75.1541,75.0534,75.1121,58600.0
2015-01-13 15:10:00,89.43,89.73,89.43,89.73,58900.0,75.1037,75.3557,75.1037,75.3557,58900.0
2015-01-13 15:15:00,89.73,89.94,89.69,89.79,61600.0,75.3557,75.532,75.3221,75.4061,61600.0
2015-01-13 15:20:00,89.81,89.86,89.74,89.86,45800.0,75.4229,75.4649,75.3641,75.4649,45800.0
2015-01-13 15:25:00,89.86,89.94,89.68,89.68,59500.0,75.4649,75.532,75.3137,75.3137,59500.0
2015-01-13 15:30:00,89.68,89.97,89.68,89.88,61000.0,75.3137,75.5572,75.3137,75.4817,61000.0
2015-01-13 15:35:00,89.88,90.15,89.83,90.09,50100.0,75.4817,75.7084,75.4397,75.658,50100.0
2015-01-13 15:40:00,90.09,90.15,90.02,90.08,55100.0,75.658,75.7084,75.5992,75.6496,55100.0
2015-01-13 15:45:00,90.06,90.07,89.89,89.89,77600.0,75.6328,75.6412,75.4901,75.4901,77600.0
2015-01-13 15:50:00,89.89,89.92,89.67,89.77,83300.0,75.4901,75.5152,75.3053,75.3893,83300.0
2015-01-13 15:55:00,89.76,89.87,89.7,89.86,132100.0,75.3809,75.4733,75.3305,75.4649,132100.0
2015-01-14 09:30:00,89.54,89.54,88.54,88.72,103900.0,75.1961,75.1961,74.3563,74.5075,103900.0
2015-01-14 09:35:00,88.84,88.93,88.3,88.36,46300.0,74.6083,74.6838,74.1548,74.2051,46300.0
2015-01-14 09:40:00,88.34,88.54,88.34,88.52,18200.0,74.1884,74.3563,74.1884,74.3395,18200.0
2015-01-14 09:45:00,88.53,88.66,88.35,88.66,13500.0,74.3479,74.4571,74.1968,74.4571,13500.0
2015-01-14 09:50:00,88.62,88.67,88.3,88.31,29600.0,74.4235,74.4655,74.1548,74.1632,29600.0
2015-01-14 09:55:00,88.37,88.49,88.37,88.47,24000.0,74.2135,74.3143,74.2135,74.2975,24000.0
2015-01-14 10:00:00,88.52,88.69,88.5,88.55,14000.0,74.3395,74.4823,74.3227,74.3647,14000.0
2015-01-14 10:05:00,88.53,88.87,88.53,88.87,20300.0,74.3479,74.6334,74.3479,74.6334,20300.0
2015-01-14 10:10:00,88.88,88.99,88.79,88.83,33700.0,74.6418,74.7342,74.5663,74.5999,33700.0
2015-01-14 10:15:00,88.83,88.88,88.74,88.75,8300.0,74.5999,74.6418,74.5243,74.5327,8300.0
2015-01-14 10:20:00,88.74,88.87,88.73,88.81,9900.0,74.5243,74.6334,74.5159,74.5831,9900.0
2015-01-14 10:25:00,88.83,88.83,88.69,88.7,28900.0,74.5999,74.5999,74.4823,74.4907,28900.0
2015-01-14 10:30:00,88.69,88.72,88.42,88.55,28200.0,74.4823,74.5075,74.2555,74.3647,28200.0
2015-01-14 10:35:00,88.52,88.62,88.37,88.37,11800.0,74.3395,74.4235,74.2135,74.2135,11800.0
2015-01-14 10:40:00,88.36,88.58,88.31,88.57,11800.0,74.2051,74.3899,74.1632,74.3815,11800.0
2015-01-14 10:45:00,88.54,88.65,88.53,88.6,7200.0,74.3563,74.4487,74.3479,74.4067,7200.0
2015-01-14 10:50:00,88.58,88.7,88.54,88.54,11600.0,74.3899,74.4907,74.3563,74.3563,11600.0
2015-01-14 10:55:00,88.57,88.66,88.51,88.64,8900.0,74.3815,74.4571,74.3311,74.4403,8900.0
2015-01-14 11:00:00,88.62,88.68,88.52,88.56,31600.0,74.4235,74.4739,74.3395,74.3731,31600.0
2015-01-14 11:05:00,88.59,88.61,88.43,88.5,18700.0,74.3983,74.4151,74.2639,74.3227,18700.0
2015-01-14 11:10:00,88.5,88.55,88.38,88.38,16900.0,74.3227,74.3647,74.2219,74.2219,16900.0
2015-01-14 11:15:00,88.38,88.5,88.32,88.32,13100.0,74.2219,74.3227,74.1716,74.1716,13100.0
2015-01-14 11:20:00,88.32,88.48,88.32,88.4,9800.0,74.1716,74.3059,74.1716,74.2387,9800.0
2015-01-14 11:25:00,88.39,88.44,88.35,88.38,18500.0,74.2303,74.2723,74.1968,74.2219,18500.0
2015-01-14 11:30:00,88.36,88.46,88.34,88.41,26100.0,74.2051,74.2891,74.1884,74.2471,26100.0
2015-01-14 11:35:00,88.42,88.56,88.41,88.55,15600.0,74.2555,74.3731,74.2471,74.3647,15600.0
2015-01-14 11:40:00,88.59,88.77,88.59,88.75,31000.0,74.3983,74.5495,74.3983,74.5327,31000.0
2015-01-14 11:45:00,88.74,88.83,88.74,88.8,50000.0,74.5243,74.5999,74.5243,74.5747,50000.0
2015-01-14 11:50:00,88.82,88.92,88.76,88.78,42300.0,74.5915,74.6754,74.5411,74.5579,42300.0
2015-01-14 11:55:00,88.79,88.8,88.71,88.73,50100.0,74.5663,74.5747,74.4991,74.5159,50100.0
2015-01-14 12:00:00,88.75,88.8,88.67,88.74,15300.0,74.5327,74.5747,74.4655,74.5243,15300.0
2015-01-14 12:05:00,88.74,88.76,88.66,88.67,19000.0,74.5243,74.5411,74.4571,74.4655,19000.0
2015-01-14 12:10:00,88.64,88.69,88.59,88.61,12300.0,74.4403,74.4823,74.3983,74.4151,12300.0
2015-01-14 12:15:00,88.6,88.65,88.55,88.56,12900.0,74.4067,74.4487,74.3647,74.3731,12900.0
2015-01-14 12:20:00,88.56,88.72,88.51,88.7,18700.0,74.3731,74.5075,74.3311,74.4907,18700.0
2015-01-14 12:25:00,88.69,88.69,88.56,88.58,9300.0,74.4823,74.4823,74.3731,74.3899,9300.0
2015-01-14 12:30:00,88.56,88.65,88.54,88.61,8600.0,74.3731,74.4487,74.3563,74.4151,8600.0
2015-01-14 12:35:00,88.62,88.67,88.6,88.63,8800.0,74.4235,74.4655,74.4067,74.4319,8800.0
2015-01-14 12:40:00,88.64,88.71,88.57,88.59,10300.0,74.4403,74.4991,74.3815,74.3983,10300.0
2015-01-14 12:45:00,88.58,88.6,88.5,88.54,16700.0,74.3899,74.4067,74.3227,74.3563,16700.0
2015-01-14 12:50:00,88.54,88.57,88.48,88.53,15500.0,74.3563,74.3815,74.3059,74.3479,15500.0
2015-01-14 12:55:00,88.52,88.62,88.48,88.62,12100.0,74.3395,74.4235,74.3059,74.4235,12100.0
2015-01-14 13:00:00,88.59,88.67,88.54,88.58,14200.0,74.3983,74.4655,74.3563,74.3899,14200.0
2015-01-14 13:05:00,88.58,88.58,88.47,88.48,21600.0,74.3899,74.3899,74.2975,74.3059,21600.0
2015-01-14 13:10:00,88.48,88.51,88.47,88.49,25000.0,74.3059,74.3311,74.2975,74.3143,25000.0
2015-01-14 13:15:00,88.5,88.6,88.45,88.6,18700.0,74.3227,74.4067,74.2807,74.4067,18700.0
2015-01-14 13:20:00,88.59,88.59,88.49,88.5,7300.0,74.3983,74.3983,74.3143,74.3227,7300.0
2015-01-14 13:25:00,88.49,88.51,88.44,88.45,8300.0,74.3143,74.3311,74.2723,74.2807,8300.0
2015-01-14 13:30:00,88.42,88.43,88.26,88.29,16600.0,74.2555,74.2639,74.1212,74.1464,16600.0
2015-01-14 13:35:00,88.3,88.3,88.2,88.21,11300.0,74.1548,74.1548,74.0708,74.0792,11300.0
2015-01-14 13:40:00,88.19,88.19,88.07,88.08,14200.0,74.0624,74.0624,73.9616,73.97,14200.0
2015-01-14 13:45:00,88.07,88.29,88.0,88.21,14000.0,73.9616,74.1464,73.9028,74.0792,14000.0
2015-01-14 13:50:00,88.21,88.23,88.11,88.2,24400.0,74.0792,74.096,73.9952,74.0708,24400.0
2015-01-14 13:55:00,88.19,88.29,88.14,88.27,31500.0,74.0624,74.1464,74.0204,74.1296,31500.0
2015-01-14 14:00:00,88.27,88.28,88.21,88.26,17700.0,74.1296,74.138,74.0792,74.1212,17700.0
2015-01-14 14:05:00,88.26,88.29,88.17,88.19,13100.0,74.1212,74.1464,74.0456,74.0624,13100.0
2015-01-14 14:10:00,88.19,88.51,88.16,88.51,22900.0,74.0624,74.3311,74.0372,74.3311,22900.0
2015-01-14 14:15:00,88.52,88.62,88.48,88.62,13400.0,74.3395,74.4235,74.3059,74.4235,13400.0
2015-01-14 14:20:00,88.62,88.72,88.44,88.47,32300.0,74.4235,74.5075,74.2723,74.2975,32300.0
2015-01-14 14:25:00,88.46,88.62,88.43,88.57,9600.0,74.2891,74.4235,74.2639,74.3815,9600.0
2015-01-14 14:30:00,88.58,88.78,88.51,88.64,25500.0,74.3899,74.5579,74.3311,74.4403,25500.0
2015-01-14 14:35:00,88.63,88.68,88.51,88.57,12400.0,74.4319,74.4739,74.3311,74.3815,12400.0
2015-01-14 14:40:00,88.57,88.67,88.48,88.52,14800.0,74.3815,74.4655,74.3059,74.3395,14800.0
2015-01-14 14:45:00,88.52,88.58,88.43,88.45,45600.0,74.3395,74.3899,74.2639,74.2807,45600.0
2015-01-14 14:50:00,88.43,88.44,88.32,88.4,22300.0,74.2639,74.2723,74.1716,74.2387,22300.0
2015-01-14 14:55:00,88.41,88.48,88.37,88.44,22100.0,74.2471,74.3059,74.2135,74.2723,22100.0
2015-01-14 15:00:00,88.43,88.65,88.43,88.58,13500.0,74.2639,74.4487,74.2639,74.3899,13500.0
2015-01-14 15:05:00,88.6,88.68,88.52,88.6,24200.0,74.4067,74.4739,74.3395,74.4067,24200.0
2015-01-14 15:10:00,88.61,88.61,88.42,88.58,24000.0,74.4151,74.4151,74.2555,74.3899,24000.0
2015-01-14 15:15:00,88.57,88.86,88.57,88.8,24800.0,74.3815,74.6251,74.3815,74.5747,24800.0
2015-01-14 15:20:00,88.8,88.92,88.72,88.82,24800.0,74.5747,74.6754,74.5075,74.5915,24800.0
2015-01-14 15:25:00,88.81,88.93,88.69,88.84,33900.0,74.5831,74.6838,74.4823,74.6083,33900.0
2015-01-14 15:30:00,88.84,88.92,88.57,88.62,43900.0,74.6083,74.6754,74.3815,74.4235,43900.0
2015-01-14 15:35:00,88.64,88.69,88.57,88.64,25800.0,74.4403,74.4823,74.3815,74.4403,25800.0
2015-01-14 15:40:00,88.66,88.85,88.64,88.77,84400.0,74.4571,74.6167,74.4403,74.5495,84400.0
2015-01-14 15:45:00,88.76,88.9,88.74,88.82,79700.0,74.5411,74.6586,74.5243,74.5915,79700.0
2015-01-14 15:50:00,88.82,88.92,88.81,88.85,44300.0,74.5915,74.6754,74.5831,74.6167,44300.0
2015-01-14 15:55:00,88.85,88.86,88.73,88.8,90000.0,74.6167,74.6251,74.5159,74.5747,90000.0
2015-01-15 09:30:00,89.01,89.1,88.69,88.7,58000.0,74.751,74.8266,74.4823,74.4907,58000.0
2015-01-15 09:35:00,88.7,88.79,88.22,88.32,18600.0,74.4907,74.5663,74.0876,74.1716,18600.0
2015-01-15 09:40:00,88.24,88.32,88.06,88.17,65200.0,74.1044,74.1716,73.9532,74.0456,65200.0
2015-01-15 09:45:00,88.19,88.41,88.0,88.06,64400.0,74.0624,74.2471,73.9028,73.9532,64400.0
2015-01-15 09:50:00,88.05,88.12,87.94,87.97,39500.0,73.9448,74.0036,73.8524,73.8776,39500.0
2015-01-15 09:55:00,87.94,87.97,87.76,87.9,12500.0,73.8524,73.8776,73.7013,73.8188,12500.0
2015-01-15 10:00:00,87.88,87.98,87.67,87.89,15600.0,73.802,73.886,73.6257,73.8104,15600.0
2015-01-15 10:05:00,87.91,88.12,87.8,88.07,14100.0,73.8272,74.0036,73.7349,73.9616,14100.0
2015-01-15 10:10:00,88.07,88.16,87.9,88.09,13700.0,73.9616,74.0372,73.8188,73.9784,13700.0
2015-01-15 10:15:00,88.1,88.34,88.09,88.34,9400.0,73.9868,74.1884,73.9784,74.1884,9400.0
2015-01-15 10:20:00,88.37,88.49,88.34,88.46,7000.0,74.2135,74.3143,74.1884,74.2891,7000.0
2015-01-15 10:25:00,88.48,88.55,88.46,88.53,5800.0,74.3059,74.3647,74.2891,74.3479,5800.0
2015-01-15 10:30:00,88.53,88.88,88.52,88.82,25000.0,74.3479,74.6418,74.3395,74.5915,25000.0
2015-01-15 10:35:00,88.82,88.82,88.69,88.74,10600.0,74.5915,74.5915,74.4823,74.5243,10600.0
2015-01-15 10:40:00,88.76,88.79,88.69,88.77,14900.0,74.5411,74.5663,74.4823,74.5495,14900.0
2015-01-15 10:45:00,88.77,88.85,88.66,88.7,13400.0,74.5495,74.6167,74.4571,74.4907,13400.0
2015-01-15 10:50:00,88.69,88.77,88.62,88.69,10200.0,74.4823,74.5495,74.4235,74.4823,10200.0
2015-01-15 10:55:00,88.7,88.7,88.55,88.56,17100.0,74.4907,74.4907,74.3647,74.3731,17100.0
2015-01-15 11:00:00,88.57,88.66,88.49,88.52,17600.0,74.3815,74.4571,74.3143,74.3395,17600.0
2015-01-15 11:05:00,88.53,88.58,88.49,88.57,19600.0,74.3479,74.3899,74.3143,74.3815,19600.0
2015-01-15 11:10:00,88.56,88.68,88.55,88.63,15500.0,74.3731,74.4739,74.3647,74.4319,15500.0
2015-01-15 11:15:00,88.63,88.71,88.45,88.5,31100.0,74.4319,74.4991,74.2807,74.3227,31100.0
2015-01-15 11:20:00,88.5,88.5,88.4,88.43,15900.0,74.3227,74.3227,74.2387,74.2639,15900.0
2015-01-15 11:25:00,88.43,88.47,88.39,88.43,38800.0,74.2639,74.2975,74.2303,74.2639,38800.0
2015-01-15 11:30:00,88.47,88.63,88.45,88.63,11800.0,74.2975,74.4319,74.2807,74.4319,11800.0
2015-01-15 11:35:00,88.65,88.65,88.35,88.37,16600.0,74.4487,74.4487,74.1968,74.2135,16600.0
2015-01-15 11:40:00,88.36,88.56,88.29,88.56,9400.0,74.2051,74.3731,74.1464,74.3731,9400.0
2015-01-15 11:45:00,88.56,88.66,88.5,88.51,8400.0,74.3731,74.4571,74.3227,74.3311,8400.0
2015-01-15 11:50:00,88.53,88.54,88.38,88.44,6100.0,74.3479,74.3563,74.2219,74.2723,6100.0
2015-01-15 11:55:00,88.47,88.47,88.33,88.44,6500.0,74.2975,74.2975,74.18,74.2723,6500.0
2015-01-15 12:00:00,88.44,88.48,88.38,88.38,7400.0,74.2723,74.3059,74.2219,74.2219,7400.0
2015-01-15 12:05:00,88.38,88.52,88.38,88.49,11800.0,74.2219,74.3395,74.2219,74.3143,11800.0
2015-01-15 12:10:00,88.49,88.58,88.47,88.51,8300.0,74.3143,74.3899,74.2975,74.3311,8300.0
2015-01-15 12:15:00,88.51,88.52,88.35,88.37,10800.0,74.3311,74.3395,74.1968,74.2135,10800.0
2015-01-15 12:20:00,88.38,88.42,88.33,88.34,16000.0,74.2219,74.2555,74.18,74.1884,16000.0
2015-01-15 12:25:00,88.33,88.51,88.33,88.45,13600.0,74.18,74.3311,74.18,74.2807,13600.0
2015-01-15 12:30:00,88.45,88.45,88.35,88.39,9500.0,74.2807,74.2807,74.1968,74.2303,9500.0
2015-01-15 12:35:00,88.37,88.37,88.22,88.32,6500.0,74.2135,74.2135,74.0876,74.1716,6500.0
2015-01-15 12:40:00,88.31,88.32,88.12,88.14,15900.0,74.1632,74.1716,74.0036,74.0204,15900.0
2015-01-15 12:45:00,88.14,88.14,88.02,88.11,18100.0,74.0204,74.0204,73.9196,73.9952,18100.0
2015-01-15 12:50:00,88.13,88.35,88.1,88.33,8800.0,74.012,74.1968,73.9868,74.18,8800.0
2015-01-15 12:55:00,88.32,88.34,88.24,88.32,11700.0,74.1716,74.1884,74.1044,74.1716,11700.0
2015-01-15 13:00:00,88.33,88.49,88.25,88.48,11600.0,74.18,74.3143,74.1128,74.3059,11600.0
2015-01-15 13:05:00,88.48,88.55,88.48,88.51,13400.0,74.3059,74.3647,74.3059,74.3311,13400.0
2015-01-15 13:10:00,88.5,88.61,88.48,88.6,12000.0,74.3227,74.4151,74.3059,74.4067,12000.0
2015-01-15 13:15:00,88.63,88.7,88.58,88.65,10000.0,74.4319,74.4907,74.3899,74.4487,10000.0
2015-01-15 13:20:00,88.64,88.67,88.52,88.54,7300.0,74.4403,74.4655,74.3395,74.3563,7300.0
2015-01-15 13:25:00,88.56,88.59,88.41,88.43,11600.0,74.3731,74.3983,74.2471,74.2639,11600.0
2015-01-15 13:30:00,88.42,88.46,88.4,88.43,6800.0,74.2555,74.2891,74.2387,74.2639,6800.0
2015-01-15 13:35:00,88.44,88.49,88.38,88.39,14400.0,74.2723,74.3143,74.2219,74.2303,14400.0
2015-01-15 13:40:00,88.4,88.49,88.4,88.41,11400.0,74.2387,74.3143,74.2387,74.2471,11400.0
2015-01-15 13:45:00,88.39,88.49,88.34,88.48,17600.0,74.2303,74.3143,74.1884,74.3059,17600.0
2015-01-15 13:50:00,88.49,88.74,88.49,88.71,16000.0,74.3143,74.5243,74.3143,74.4991,16000.0
2015-01-15 13:55:00,88.71,88.72,88.6,88.6,13100.0,74.4991,74.5075,74.4067,74.4067,13100.0
2015-01-15 14:00:00,88.6,88.6,88.49,88.55,10700.0,74.4067,74.4067,74.3143,74.3647,10700.0
2015-01-15 14:05:00,88.54,88.62,88.47,88.59,9400.0,74.3563,74.4235,74.2975,74.3983,9400.0
2015-01-15 14:10:00,88.57,88.57,88.45,88.54,6600.0,74.3815,74.3815,74.2807,74.3563,6600.0
2015-01-15 14:15:00,88.53,88.63,88.53,88.59,5800.0,74.3479,74.4319,74.3479,74.3983,5800.0
2015-01-15 14:20:00,88.59,88.63,88.48,88.5,18300.0,74.3983,74.4319,74.3059,74.3227,18300.0
2015-01-15 14:25:00,88.51,88.51,88.44,88.47,10900.0,74.3311,74.3311,74.2723,74.2975,10900.0
2015-01-15 14:30:00,88.47,88.57,88.37,88.56,15500.0,74.2975,74.3815,74.2135,74.3731,15500.0
2015-01-15 14:35:00,88.56,88.63,88.52,88.59,12500.0,74.3731,74.4319,74.3395,74.3983,12500.0
2015-01-15 14:40:00,88.59,88.63,88.52,88.55,8900.0,74.3983,74.4319,74.3395,74.3647,8900.0
2015-01-15 14:45:00,88.55,88.62,88.47,88.47,12400.0,74.3647,74.4235,74.2975,74.2975,12400.0
2015-01-15 14:50:00,88.47,88.52,88.43,88.48,14900.0,74.2975,74.3395,74.2639,74.3059,14900.0
2015-01-15 14:55:00,88.48,88.66,88.47,88.6,15100.0,74.3059,74.4571,74.2975,74.4067,15100.0
2015-01-15 15:00:00,88.59,88.69,88.57,88.57,13400.0,74.3983,74.4823,74.3815,74.3815,13400.0
2015-01-15 15:05:00,88.57,88.57,88.4,88.47,19600.0,74.3815,74.3815,74.2387,74.2975,19600.0
2015-01-15 15:10:00,88.45,88.46,88.27,88.3,22200.0,74.2807,74.2891,74.1296,74.1548,22200.0
2015-01-15 15:15:00,88.3,88.33,88.21,88.32,26400.0,74.1548,74.18,74.0792,74.1716,26400.0
2015-01-15 15:20:00,88.31,88.31,88.2,88.28,29800.0,74.1632,74.1632,74.0708,74.138,29800.0
2015-01-15 15:25:00,88.28,88.47,88.28,88.46,23000.0,74.138,74.2975,74.138,74.2891,23000.0
2015-01-15 15:30:00,88.45,88.55,88.35,88.53,30300.0,74.2807,74.3647,74.1968,74.3479,30300.0
2015-01-15 15:35:00,88.51,88.51,88.39,88.44,24400.0,74.3311,74.3311,74.2303,74.2723,24400.0
2015-01-15 15:40:00,88.45,88.55,88.39,88.48,25400.0,74.2807,74.3647,74.2303,74.3059,25400.0
2015-01-15 15:45:00,88.46,88.46,88.32,88.41,37500.0,74.2891,74.2891,74.1716,74.2471,37500.0
2015-01-15 15:50:00,88.4,88.4,88.19,88.2,41900.0,74.2387,74.2387,74.0624,74.0708,41900.0
2015-01-15 15:55:00,88.18,88.25,88.1,88.18,110100.0,74.054,74.1128,73.9868,74.054,110100.0
2015-01-16 09:30:00,87.75,88.09,87.72,87.99,292700.0,73.6929,73.9784,73.6677,73.8944,292700.0
2015-01-16 09:35:00,87.98,88.28,87.86,88.19,45200.0,73.886,74.138,73.7852,74.0624,45200.0
2015-01-16 09:40:00,88.18,88.29,88.12,88.15,22000.0,74.054,74.1464,74.0036,74.0288,22000.0
2015-01-16 09:45:00,88.16,88.16,87.91,87.97,13300.0,74.0372,74.0372,73.8272,73.8776,13300.0
2015-01-16 09:50:00,88.0,88.06,87.8,87.87,21900.0,73.9028,73.9532,73.7349,73.7936,21900.0
2015-01-16 09:55:00,87.92,87.92,87.75,87.81,16500.0,73.8356,73.8356,73.6929,73.7433,16500.0
2015-01-16 10:00:00,87.83,88.02,87.74,87.85,53600.0,73.7601,73.9196,73.6845,73.7768,53600.0
2015-01-16 10:05:00,87.87,87.89,87.71,87.73,35700.0,73.7936,73.8104,73.6593,73.6761,35700.0
2015-01-16 10:10:00,87.75,87.77,87.62,87.63,53300.0,73.6929,73.7097,73.5837,73.5921,53300.0
2015-01-16 10:15:00,87.66,87.77,87.55,87.74,34100.0,73.6173,73.7097,73.5249,73.6845,34100.0
2015-01-16 10:20:00,87.71,87.91,87.64,87.91,28500.0,73.6593,73.8272,73.6005,73.8272,28500.0
2015-01-16 10:25:00,87.93,88.04,87.92,87.96,27600.0,73.844,73.9364,73.8356,73.8692,27600.0
2015-01-16 10:30:00,87.95,88.14,87.95,88.01,20300.0,73.8608,74.0204,73.8608,73.9112,20300.0
2015-01-16 10:35:00,88.03,88.04,87.84,87.88,21900.0,73.928,73.9364,73.7685,73.802,21900.0
2015-01-16 10:40:00,87.88,87.92,87.75,87.79,33300.0,73.802,73.8356,73.6929,73.7265,33300.0
2015-01-16 10:45:00,87.81,87.82,87.6,87.63,38500.0,73.7433,73.7517,73.5669,73.5921,38500.0
2015-01-16 10:50:00,87.62,87.86,87.61,87.86,28800.0,73.5837,73.7852,73.5753,73.7852,28800.0
2015-01-16 10:55:00,87.85,88.0,87.81,87.96,41800.0,73.7768,73.9028,73.7433,73.8692,41800.0
2015-01-16 11:00:00,87.96,88.11,87.93,88.0,20900.0,73.8692,73.9952,73.844,73.9028,20900.0
2015-01-16 11:05:00,88.0,88.04,87.87,87.95,21100.0,73.9028,73.9364,73.7936,73.8608,21100.0
2015-01-16 11:10:00,87.95,87.96,87.74,87.8,23400.0,73.8608,73.8692,73.6845,73.7349,23400.0
2015-01-16 11:15:00,87.8,88.04,87.75,87.98,23400.0,73.7349,73.9364,73.6929,73.886,23400.0
2015-01-16 11:20:00,87.95,87.95,87.85,87.87,15000.0,73.8608,73.8608,73.7768,73.7936,15000.0
2015-01-16 11:25:00,87.86,87.86,87.68,87.69,21100.0,73.7852,73.7852,73.6341,73.6425,21100.0
2015-01-16 11:30:00,87.71,87.77,87.69,87.7,28000.0,73.6593,73.7097,73.6425,73.6509,28000.0
2015-01-16 11:35:00,87.69,87.8,87.64,87.8,30900.0,73.6425,73.7349,73.6005,73.7349,30900.0
2015-01-16 11:40:00,87.81,87.96,87.81,87.92,14800.0,73.7433,73.8692,73.7433,73.8356,14800.0
2015-01-16 11:45:00,87.94,87.94,87.74,87.74,22200.0,73.8524,73.8524,73.6845,73.6845,22200.0
2015-01-16 11:50:00,87.73,87.74,87.64,87.64,20300.0,73.6761,73.6845,73.6005,73.6005,20300.0
2015-01-16 11:55:00,87.65,87.84,87.63,87.82,23200.0,73.6089,73.7685,73.5921,73.7517,23200.0
2015-01-16 12:00:00,87.83,87.87,87.75,87.82,22400.0,73.7601,73.7936,73.6929,73.7517,22400.0
2015-01-16 12:05:00,87.82,87.86,87.75,87.79,14500.0,73.7517,73.7852,73.6929,73.7265,14500.0
2015-01-16 12:10:00,87.77,87.87,87.75,87.85,13500.0,73.7097,73.7936,73.6929,73.7768,13500.0
2015-01-16 12:15:00,87.88,87.91,87.81,87.81,10900.0,73.802,73.8272,73.7433,73.7433,10900.0
2015-01-16 12:20:00,87.82,87.84,87.76,87.82,12500.0,73.7517,73.7685,73.7013,73.7517,12500.0
2015-01-16 12:25:00,87.82,87.93,87.74,87.93,21900.0,73.7517,73.844,73.6845,73.844,21900.0
2015-01-16 12:30:00,87.93,87.94,87.9,87.94,7300.0,73.844,73.8524,73.8188,73.8524,7300.0
2015-01-16 12:35:00,87.95,87.98,87.91,87.97,8700.0,73.8608,73.886,73.8272,73.8776,8700.0
2015-01-16 12:40:00,87.97,88.22,87.97,88.1,36700.0,73.8776,74.0876,73.8776,73.9868,36700.0
2015-01-16 12:45:00,88.11,88.2,88.03,88.19,12100.0,73.9952,74.0708,73.928,74.0624,12100.0
2015-01-16 12:50:00,88.2,88.43,88.2,88.32,12800.0,74.0708,74.2639,74.0708,74.1716,12800.0
2015-01-16 12:55:00,88.34,88.35,88.25,88.29,10800.0,74.1884,74.1968,74.1128,74.1464,10800.0
2015-01-16 13:00:00,88.32,88.33,88.13,88.13,13200.0,74.1716,74.18,74.012,74.012,13200.0
2015-01-16 13:05:00,88.15,88.28,88.15,88.2,15600.0,74.0288,74.138,74.0288,74.0708,15600.0
2015-01-16 13:10:00,88.21,88.22,88.09,88.1,11500.0,74.0792,74.0876,73.9784,73.9868,11500.0
2015-01-16 13:15:00,88.1,88.14,88.03,88.04,8600.0,73.9868,74.0204,73.928,73.9364,8600.0
2015-01-16 13:20:00,88.04,88.11,87.96,88.03,17000.0,73.9364,73.9952,73.8692,73.928,17000.0
2015-01-16 13:25:00,88.03,88.05,87.94,88.01,10900.0,73.928,73.9448,73.8524,73.9112,10900.0
2015-01-16 13:30:00,88.03,88.12,87.99,88.11,12500.0,73.928,74.0036,73.8944,73.9952,12500.0
2015-01-16 13:35:00,88.14,88.16,88.07,88.15,8900.0,74.0204,74.0372,73.9616,74.0288,8900.0
2015-01-16 13:40:00,88.16,88.16,88.06,88.1,15400.0,74.0372,74.0372,73.9532,73.9868,15400.0
2015-01-16 13:45:00,88.1,88.13,88.02,88.12,11500.0,73.9868,74.012,73.9196,74.0036,11500.0
2015-01-16 13:50:00,88.12,88.2,88.1,88.19,9400.0,74.0036,74.0708,73.9868,74.0624,9400.0
2015-01-16 13:55:00,88.2,88.25,88.2,88.25,6700.0,74.0708,74.1128,74.0708,74.1128,6700.0
2015-01-16 14:00:00,88.25,88.29,88.21,88.22,8600.0,74.1128,74.1464,74.0792,74.0876,8600.0
2015-01-16 14:05:00,88.22,88.3,88.21,88.25,11700.0,74.0876,74.1548,74.0792,74.1128,11700.0
2015-01-16 14:10:00,88.25,88.28,88.16,88.2,14200.0,74.1128,74.138,74.0372,74.0708,14200.0
2015-01-16 14:15:00,88.19,88.28,88.19,88.24,11600.0,74.0624,74.138,74.0624,74.1044,11600.0
2015-01-16 14:20:00,88.24,88.31,88.2,88.27,10700.0,74.1044,74.1632,74.0708,74.1296,10700.0
2015-01-16 14:25:00,88.29,88.35,88.23,88.28,15100.0,74.1464,74.1968,74.096,74.138,15100.0
2015-01-16 14:30:00,88.27,88.28,88.16,88.26,11100.0,74.1296,74.138,74.0372,74.1212,11100.0
2015-01-16 14:35:00,88.25,88.29,88.23,88.26,22300.0,74.1128,74.1464,74.096,74.1212,22300.0
2015-01-16 14:40:00,88.27,88.36,88.26,88.31,12500.0,74.1296,74.2051,74.1212,74.1632,12500.0
2015-01-16 14:45:00,88.31,88.4,88.31,88.38,19400.0,74.1632,74.2387,74.1632,74.2219,19400.0
2015-01-16 14:50:00,88.38,88.53,88.38,88.49,22200.0,74.2219,74.3479,74.2219,74.3143,22200.0
2015-01-16 14:55:00,88.5,88.56,88.48,88.54,15300.0,74.3227,74.3731,74.3059,74.3563,15300.0
2015-01-16 15:00:00,88.52,88.54,88.45,88.52,9600.0,74.3395,74.3563,74.2807,74.3395,9600.0
2015-01-16 15:05:00,88.54,88.54,88.43,88.44,10800.0,74.3563,74.3563,74.2639,74.2723,10800.0
2015-01-16 15:10:00,88.44,88.45,88.35,88.4,14300.0,74.2723,74.2807,74.1968,74.2387,14300.0
2015-01-16 15:15:00,88.41,88.51,88.41,88.48,10800.0,74.2471,74.3311,74.2471,74.3059,10800.0
2015-01-16 15:20:00,88.49,88.57,88.47,88.57,16900.0,74.3143,74.3815,74.2975,74.3815,16900.0
2015-01-16 15:25:00,88.57,88.57,88.48,88.49,16100.0,74.3815,74.3815,74.3059,74.3143,16100.0
2015-01-16 15:30:00,88.49,88.62,88.49,88.6,14700.0,74.3143,74.4235,74.3143,74.4067,14700.0
2015-01-16 15:35:00,88.61,88.83,88.61,88.83,26000.0,74.4151,74.5999,74.4151,74.5999,26000.0
2015-01-16 15:40:00,88.83,88.87,88.76,88.84,36000.0,74.5999,74.6334,74.5411,74.6083,36000.0
2015-01-16 15:45:00,88.84,88.93,88.78,88.86,65400.0,74.6083,74.6838,74.5579,74.6251,65400.0
2015-01-16 15:50:00,88.86,88.92,88.82,88.89,62900.0,74.6251,74.6754,74.5915,74.6502,62900.0
2015-01-16 15:55:00,88.89,89.01,88.86,88.9,203800.0,74.6502,74.751,74.6251,74.6586,203800.0
2015-01-20 09:30:00,88.89,89.42,88.89,89.37,133800.0,74.6502,75.0953,74.6502,75.0534,133800.0
2015-01-20 09:35:00,89.38,89.42,89.1,89.11,21200.0,75.0617,75.0953,74.8266,74.835,21200.0
2015-01-20 09:40:00,89.06,89.08,88.89,88.96,19400.0,74.793,74.8098,74.6502,74.709,19400.0
2015-01-20 09:45:00,88.96,89.05,88.61,88.68,24100.0,74.709,74.7846,74.4151,74.4739,24100.0
2015-01-20 09:50:00,88.62,88.64,88.44,88.48,12500.0,74.4235,74.4403,74.2723,74.3059,12500.0
2015-01-20 09:55:00,88.44,88.46,88.27,88.31,15400.0,74.2723,74.2891,74.1296,74.1632,15400.0
2015-01-20 10:00:00,88.31,88.41,88.24,88.39,19200.0,74.1632,74.2471,74.1044,74.2303,19200.0
2015-01-20 10:05:00,88.41,88.57,88.39,88.53,20700.0,74.2471,74.3815,74.2303,74.3479,20700.0
2015-01-20 10:10:00,88.54,88.63,88.51,88.61,27100.0,74.3563,74.4319,74.3311,74.4151,27100.0
2015-01-20 10:15:00,88.62,88.74,88.42,88.5,14500.0,74.4235,74.5243,74.2555,74.3227,14500.0
2015-01-20 10:20:00,88.49,88.78,88.48,88.77,11100.0,74.3143,74.5579,74.3059,74.5495,11100.0
2015-01-20 10:25:00,88.79,88.83,88.69,88.79,16800.0,74.5663,74.5999,74.4823,74.5663,16800.0
2015-01-20 10:30:00,88.79,88.83,88.61,88.62,14600.0,74.5663,74.5999,74.4151,74.4235,14600.0
2015-01-20 10:35:00,88.63,88.69,88.52,88.52,14300.0,74.4319,74.4823,74.3395,74.3395,14300.0
2015-01-20 10:40:00,88.5,88.5,88.25,88.32,24200.0,74.3227,74.3227,74.1128,74.1716,24200.0
2015-01-20 10:45:00,88.31,88.4,88.28,88.34,26500.0,74.1632,74.2387,74.138,74.1884,26500.0
2015-01-20 10:50:00,88.34,88.35,88.17,88.17,30400.0,74.1884,74.1968,74.0456,74.0456,30400.0
2015-01-20 10:55:00,88.19,88.2,88.04,88.18,40100.0,74.0624,74.0708,73.9364,74.054,40100.0
2015-01-20 11:00:00,88.16,88.19,88.06,88.17,18900.0,74.0372,74.0624,73.9532,74.0456,18900.0
2015-01-20 11:05:00,88.16,88.35,88.1,88.34,18500.0,74.0372,74.1968,73.9868,74.1884,18500.0
2015-01-20 11:10:00,88.33,88.35,88.27,88.33,13300.0,74.18,74.1968,74.1296,74.18,13300.0
2015-01-20 11:15:00,88.34,88.34,88.17,88.28,18900.0,74.1884,74.1884,74.0456,74.138,18900.0
2015-01-20 11:20:00,88.27,88.31,88.17,88.19,25100.0,74.1296,74.1632,74.0456,74.0624,25100.0
2015-01-20 11:25:00,88.19,88.31,88.1,88.29,28500.0,74.0624,74.1632,73.9868,74.1464,28500.0
2015-01-20 11:30:00,88.27,88.34,88.18,88.26,25900.0,74.1296,74.1884,74.054,74.1212,25900.0
2015-01-20 11:35:00,88.26,88.33,88.26,88.32,20400.0,74.1212,74.18,74.1212,74.1716,20400.0
2015-01-20 11:40:00,88.31,88.31,88.09,88.11,14000.0,74.1632,74.1632,73.9784,73.9952,14000.0
2015-01-20 11:45:00,88.1,88.1,87.92,87.99,24200.0,73.9868,73.9868,73.8356,73.8944,24200.0
2015-01-20 11:50:00,87.99,88.05,87.97,88.04,17500.0,73.8944,73.9448,73.8776,73.9364,17500.0
2015-01-20 11:55:00,88.03,88.12,88.02,88.12,23800.0,73.928,74.0036,73.9196,74.0036,23800.0
2015-01-20 12:00:00,88.13,88.2,88.08,88.14,20100.0,74.012,74.0708,73.97,74.0204,20100.0
2015-01-20 12:05:00,88.12,88.2,88.04,88.2,21200.0,74.0036,74.0708,73.9364,74.0708,21200.0
2015-01-20 12:10:00,88.2,88.23,88.16,88.2,27000.0,74.0708,74.096,74.0372,74.0708,27000.0
2015-01-20 12:15:00,88.2,88.29,88.16,88.27,17800.0,74.0708,74.1464,74.0372,74.1296,17800.0
2015-01-20 12:20:00,88.26,88.28,88.23,88.25,10400.0,74.1212,74.138,74.096,74.1128,10400.0
2015-01-20 12:25:00,88.23,88.36,88.23,88.24,15600.0,74.096,74.2051,74.096,74.1044,15600.0
2015-01-20 12:30:00,88.25,88.29,88.12,88.13,20900.0,74.1128,74.1464,74.0036,74.012,20900.0
2015-01-20 12:35:00,88.14,88.16,88.05,88.16,15700.0,74.0204,74.0372,73.9448,74.0372,15700.0
2015-01-20 12:40:00,88.15,88.22,88.13,88.22,13100.0,74.0288,74.0876,74.012,74.0876,13100.0
2015-01-20 12:45:00,88.23,88.33,88.23,88.28,6700.0,74.096,74.18,74.096,74.138,6700.0
2015-01-20 12:50:00,88.28,88.37,88.21,88.23,6800.0,74.138,74.2135,74.0792,74.096,6800.0
2015-01-20 12:55:00,88.24,88.3,88.24,88.3,14500.0,74.1044,74.1548,74.1044,74.1548,14500.0
2015-01-20 13:00:00,88.29,88.34,88.25,88.26,9000.0,74.1464,74.1884,74.1128,74.1212,9000.0
2015-01-20 13:05:00,88.26,88.27,88.13,88.15,11000.0,74.1212,74.1296,74.012,74.0288,11000.0
2015-01-20 13:10:00,88.13,88.21,88.1,88.12,5800.0,74.012,74.0792,73.9868,74.0036,5800.0
2015-01-20 13:15:00,88.11,88.19,88.1,88.15,6500.0,73.9952,74.0624,73.9868,74.0288,6500.0
2015-01-20 13:20:00,88.2,88.4,88.2,88.33,9600.0,74.0708,74.2387,74.0708,74.18,9600.0
2015-01-20 13:25:00,88.33,88.42,88.32,88.34,9200.0,74.18,74.2555,74.1716,74.1884,9200.0
2015-01-20 13:30:00,88.34,88.44,88.34,88.39,16200.0,74.1884,74.2723,74.1884,74.2303,16200.0
2015-01-20 13:35:00,88.38,88.38,88.29,88.32,11200.0,74.2219,74.2219,74.1464,74.1716,11200.0
2015-01-20 13:40:00,88.32,88.32,88.2,88.24,16400.0,74.1716,74.1716,74.0708,74.1044,16400.0
2015-01-20 13:45:00,88.25,88.31,88.25,88.29,8400.0,74.1128,74.1632,74.1128,74.1464,8400.0
2015-01-20 13:50:00,88.28,88.28,88.2,88.25,10900.0,74.138,74.138,74.0708,74.1128,10900.0
2015-01-20 13:55:00,88.25,88.25,88.19,88.22,8500.0,74.1128,74.1128,74.0624,74.0876,8500.0
2015-01-20 14:00:00,88.21,88.47,88.19,88.43,31200.0,74.0792,74.2975,74.0624,74.2639,31200.0
2015-01-20 14:05:00,88.42,88.49,88.39,88.48,14500.0,74.2555,74.3143,74.2303,74.3059,14500.0
2015-01-20 14:10:00,88.47,88.47,88.38,88.42,12200.0,74.2975,74.2975,74.2219,74.2555,12200.0
2015-01-20 14:15:00,88.41,88.45,88.37,88.41,10900.0,74.2471,74.2807,74.2135,74.2471,10900.0
2015-01-20 14:20:00,88.41,88.42,88.32,88.37,12800.0,74.2471,74.2555,74.1716,74.2135,12800.0
2015-01-20 14:25:00,88.37,88.42,88.28,88.42,20800.0,74.2135,74.2555,74.138,74.2555,20800.0
2015-01-20 14:30:00,88.42,88.6,88.41,88.6,19500.0,74.2555,74.4067,74.2471,74.4067,19500.0
2015-01-20 14:35:00,88.62,88.68,88.59,88.64,10100.0,74.4235,74.4739,74.3983,74.4403,10100.0
2015-01-20 14:40:00,88.63,88.84,88.62,88.8,17400.0,74.4319,74.6083,74.4235,74.5747,17400.0
2015-01-20 14:45:00,88.78,88.9,88.76,88.89,12600.0,74.5579,74.6586,74.5411,74.6502,12600.0
2015-01-20 14:50:00,88.89,88.9,88.8,88.8,16100.0,74.6502,74.6586,74.5747,74.5747,16100.0
2015-01-20 14:55:00,88.79,88.92,88.78,88.92,17900.0,74.5663,74.6754,74.5579,74.6754,17900.0
2015-01-20 15:00:00,88.91,88.92,88.79,88.84,21800.0,74.667,74.6754,74.5663,74.6083,21800.0
2015-01-20 15:05:00,88.83,88.91,88.78,88.9,17500.0,74.5999,74.667,74.5579,74.6586,17500.0
2015-01-20 15:10:00,88.89,88.93,88.83,88.91,20000.0,74.6502,74.6838,74.5999,74.667,20000.0
2015-01-20 15:15:00,88.9,88.99,88.85,88.97,20500.0,74.6586,74.7342,74.6167,74.7174,20500.0
2015-01-20 15:20:00,88.99,89.02,88.86,88.91,20300.0,74.7342,74.7594,74.6251,74.667,20300.0
2015-01-20 15:25:00,88.92,88.98,88.87,88.89,16300.0,74.6754,74.7258,74.6334,74.6502,16300.0
2015-01-20 15:30:00,88.9,88.9,88.73,88.79,20500.0,74.6586,74.6586,74.5159,74.5663,20500.0
2015-01-20 15:35:00,88.78,88.86,88.74,88.75,23700.0,74.5579,74.6251,74.5243,74.5327,23700.0
2015-01-20 15:40:00,88.75,88.9,88.74,88.83,25900.0,74.5327,74.6586,74.5243,74.5999,25900.0
2015-01-20 15:45:00,88.84,88.84,88.7,88.7,59900.0,74.6083,74.6083,74.4907,74.4907,59900.0
2015-01-20 15:50:00,88.71,88.73,88.56,88.59,82300.0,74.4991,74.5159,74.3731,74.3983,82300.0
2015-01-20 15:55:00,88.58,88.67,88.53,88.63,194000.0,74.3899,74.4655,74.3479,74.4319,194000.0
2015-01-21 09:30:00,88.35,88.44,87.78,87.87,62400.0,74.1968,74.2723,73.7181,73.7936,62400.0
2015-01-21 09:35:00,87.84,88.44,87.73,88.43,29900.0,73.7685,74.2723,73.6761,74.2639,29900.0
2015-01-21 09:40:00,88.47,88.62,88.2,88.27,38900.0,74.2975,74.4235,74.0708,74.1296,38900.0
2015-01-21 09:45:00,88.26,88.3,87.98,88.05,44200.0,74.1212,74.1548,73.886,73.9448,44200.0
2015-01-21 09:50:00,88.06,88.35,88.06,88.19,16400.0,73.9532,74.1968,73.9532,74.0624,16400.0
2015-01-21 09:55:00,88.19,88.38,88.05,88.25,15400.0,74.0624,74.2219,73.9448,74.1128,15400.0
2015-01-21 10:00:00,88.22,88.36,88.16,88.16,23600.0,74.0876,74.2051,74.0372,74.0372,23600.0
2015-01-21 10:05:00,88.15,88.28,87.94,87.98,25600.0,74.0288,74.138,73.8524,73.886,25600.0
2015-01-21 10:10:00,88.03,88.06,87.89,88.0,38000.0,73.928,73.9532,73.8104,73.9028,38000.0
2015-01-21 10:15:00,87.99,88.1,87.88,88.1,35100.0,73.8944,73.9868,73.802,73.9868,35100.0
2015-01-21 10:20:00,88.11,88.21,87.94,88.2,14800.0,73.9952,74.0792,73.8524,74.0708,14800.0
2015-01-21 10:25:00,88.16,88.27,88.09,88.19,14000.0,74.0372,74.1296,73.9784,74.0624,14000.0
2015-01-21 10:30:00,88.21,88.24,88.09,88.11,12000.0,74.0792,74.1044,73.9784,73.9952,12000.0
2015-01-21 10:35:00,88.1,88.11,87.88,87.92,14000.0,73.9868,73.9952,73.802,73.8356,14000.0
2015-01-21 10:40:00,87.93,88.08,87.93,88.02,12000.0,73.844,73.97,73.844,73.9196,12000.0
2015-01-21 10:45:00,88.06,88.31,88.06,88.31,12100.0,73.9532,74.1632,73.9532,74.1632,12100.0
2015-01-21 10:50:00,88.32,88.51,88.3,88.51,20800.0,74.1716,74.3311,74.1548,74.3311,20800.0
2015-01-21 10:55:00,88.53,88.53,88.45,88.51,14100.0,74.3479,74.3479,74.2807,74.3311,14100.0
2015-01-21 11:00:00,88.52,88.63,88.46,88.47,15100.0,74.3395,74.4319,74.2891,74.2975,15100.0
2015-01-21 11:05:00,88.47,88.54,88.41,88.43,16200.0,74.2975,74.3563,74.2471,74.2639,16200.0
2015-01-21 11:10:00,88.45,88.53,88.44,88.53,8500.0,74.2807,74.3479,74.2723,74.3479,8500.0
2015-01-21 11:15:00,88.56,88.56,88.43,88.47,15200.0,74.3731,74.3731,74.2639,74.2975,15200.0
2015-01-21 11:20:00,88.47,88.47,88.34,88.47,15500.0,74.2975,74.2975,74.1884,74.2975,15500.0
2015-01-21 11:25:00,88.48,88.48,88.26,88.32,10000.0,74.3059,74.3059,74.1212,74.1716,10000.0
2015-01-21 11:30:00,88.34,88.39,88.3,88.3,12600.0,74.1884,74.2303,74.1548,74.1548,12600.0
2015-01-21 11:35:00,88.31,88.32,88.14,88.15,12300.0,74.1632,74.1716,74.0204,74.0288,12300.0
2015-01-21 11:40:00,88.17,88.18,88.12,88.18,13200.0,74.0456,74.054,74.0036,74.054,13200.0
2015-01-21 11:45:00,88.19,88.3,88.18,88.3,8500.0,74.0624,74.1548,74.054,74.1548,8500.0
2015-01-21 11:50:00,88.32,88.42,88.32,88.41,10400.0,74.1716,74.2555,74.1716,74.2471,10400.0
2015-01-21 11:55:00,88.41,88.51,88.4,88.41,12200.0,74.2471,74.3311,74.2387,74.2471,12200.0
2015-01-21 12:00:00,88.4,88.45,88.39,88.4,8100.0,74.2387,74.2807,74.2303,74.2387,8100.0
2015-01-21 12:05:00,88.41,88.45,88.29,88.3,14700.0,74.2471,74.2807,74.1464,74.1548,14700.0
2015-01-21 12:10:00,88.29,88.46,88.29,88.45,10600.0,74.1464,74.2891,74.1464,74.2807,10600.0
2015-01-21 12:15:00,88.45,88.49,88.4,88.4,14600.0,74.2807,74.3143,74.2387,74.2387,14600.0
2015-01-21 12:20:00,88.4,88.48,88.38,88.4,9600.0,74.2387,74.3059,74.2219,74.2387,9600.0
2015-01-21 12:25:00,88.4,88.48,88.39,88.47,14100.0,74.2387,74.3059,74.2303,74.2975,14100.0
2015-01-21 12:30:00,88.48,88.53,88.38,88.39,15900.0,74.3059,74.3479,74.2219,74.2303,15900.0
2015-01-21 12:35:00,88.4,88.43,88.31,88.36,15100.0,74.2387,74.2639,74.1632,74.2051,15100.0
2015-01-21 12:40:00,88.35,88.45,88.33,88.43,13500.0,74.1968,74.2807,74.18,74.2639,13500.0
2015-01-21 12:45:00,88.42,88.51,88.42,88.48,15900.0,74.2555,74.3311,74.2555,74.3059,15900.0
2015-01-21 12:50:00,88.49,88.55,88.21,88.3,31900.0,74.3143,74.3647,74.0792,74.1548,31900.0
2015-01-21 12:55:00,88.33,88.42,88.33,88.38,8700.0,74.18,74.2555,74.18,74.2219,8700.0
2015-01-21 13:00:00,88.36,88.47,88.34,88.45,10700.0,74.2051,74.2975,74.1884,74.2807,10700.0
2015-01-21 13:05:00,88.43,88.47,88.39,88.44,10500.0,74.2639,74.2975,74.2303,74.2723,10500.0
2015-01-21 13:10:00,88.42,88.42,88.27,88.36,14900.0,74.2555,74.2555,74.1296,74.2051,14900.0
2015-01-21 13:15:00,88.36,88.4,88.31,88.37,11100.0,74.2051,74.2387,74.1632,74.2135,11100.0
2015-01-21 13:20:00,88.37,88.42,88.34,88.38,11000.0,74.2135,74.2555,74.1884,74.2219,11000.0
2015-01-21 13:25:00,88.37,88.38,88.15,88.16,10700.0,74.2135,74.2219,74.0288,74.0372,10700.0
2015-01-21 13:30:00,88.13,88.13,88.04,88.06,10000.0,74.012,74.012,73.9364,73.9532,10000.0
2015-01-21 13:35:00,88.05,88.15,88.0,88.15,8200.0,73.9448,74.0288,73.9028,74.0288,8200.0
2015-01-21 13:40:00,88.14,88.25,88.11,88.25,7500.0,74.0204,74.1128,73.9952,74.1128,7500.0
2015-01-21 13:45:00,88.22,88.26,88.16,88.18,11300.0,74.0876,74.1212,74.0372,74.054,11300.0
2015-01-21 13:50:00,88.18,88.24,88.18,88.18,9800.0,74.054,74.1044,74.054,74.054,9800.0
2015-01-21 13:55:00,88.17,88.17,88.02,88.06,14500.0,74.0456,74.0456,73.9196,73.9532,14500.0
2015-01-21 14:00:00,88.03,88.09,87.96,88.08,11800.0,73.928,73.9784,73.8692,73.97,11800.0
2015-01-21 14:05:00,88.08,88.09,87.97,87.99,12300.0,73.97,73.9784,73.8776,73.8944,12300.0
2015-01-21 14:10:00,87.98,88.1,87.88,88.1,12000.0,73.886,73.9868,73.802,73.9868,12000.0
2015-01-21 14:15:00,88.1,88.13,88.02,88.06,11300.0,73.9868,74.012,73.9196,73.9532,11300.0
2015-01-21 14:20:00,88.08,88.22,88.08,88.17,37700.0,73.97,74.0876,73.97,74.0456,37700.0
2015-01-21 14:25:00,88.16,88.23,88.11,88.15,19800.0,74.0372,74.096,73.9952,74.0288,19800.0
2015-01-21 14:30:00,88.16,88.17,88.09,88.09,14200.0,74.0372,74.0456,73.9784,73.9784,14200.0
2015-01-21 14:35:00,88.08,88.08,87.95,87.98,18300.0,73.97,73.97,73.8608,73.886,18300.0
2015-01-21 14:40:00,87.98,88.14,87.92,88.14,28600.0,73.886,74.0204,73.8356,74.0204,28600.0
2015-01-21 14:45:00,88.14,88.25,88.13,88.25,15500.0,74.0204,74.1128,74.012,74.1128,15500.0
2015-01-21 14:50:00,88.25,88.26,88.17,88.17,15900.0,74.1128,74.1212,74.0456,74.0456,15900.0
2015-01-21 14:55:00,88.16,88.25,88.14,88.22,31800.0,74.0372,74.1128,74.0204,74.0876,31800.0
2015-01-21 15:00:00,88.22,88.3,88.18,88.24,34600.0,74.0876,74.1548,74.054,74.1044,34600.0
2015-01-21 15:05:00,88.24,88.28,88.09,88.09,43400.0,74.1044,74.138,73.9784,73.9784,43400.0
2015-01-21 15:10:00,88.07,88.16,88.03,88.15,20600.0,73.9616,74.0372,73.928,74.0288,20600.0
2015-01-21 15:15:00,88.14,88.28,88.1,88.27,23400.0,74.0204,74.138,73.9868,74.1296,23400.0
2015-01-21 15:20:00,88.28,88.29,88.22,88.28,24600.0,74.138,74.1464,74.0876,74.138,24600.0
2015-01-21 15:25:00,88.29,88.37,88.25,88.27,22800.0,74.1464,74.2135,74.1128,74.1296,22800.0
2015-01-21 15:30:00,88.27,88.45,88.27,88.43,38700.0,74.1296,74.2807,74.1296,74.2639,38700.0
2015-01-21 15:35:00,88.44,88.46,88.35,88.41,28700.0,74.2723,74.2891,74.1968,74.2471,28700.0
2015-01-21 15:40:00,88.41,88.44,88.37,88.41,34100.0,74.2471,74.2723,74.2135,74.2471,34100.0
2015-01-21 15:45:00,88.4,88.43,88.36,88.4,51500.0,74.2387,74.2639,74.2051,74.2387,51500.0
2015-01-21 15:50:00,88.4,88.41,88.37,88.4,43800.0,74.2387,74.2471,74.2135,74.2387,43800.0
2015-01-21 15:55:00,88.39,88.43,88.32,88.35,78100.0,74.2303,74.2639,74.1716,74.1968,78100.0
2015-01-22 09:30:00,88.72,88.92,88.39,88.4,56500.0,74.5075,74.6754,74.2303,74.2387,56500.0
2015-01-22 09:35:00,88.4,88.55,88.26,88.38,16600.0,74.2387,74.3647,74.1212,74.2219,16600.0
2015-01-22 09:40:00,88.31,88.41,87.95,88.33,20300.0,74.1632,74.2471,73.8608,74.18,20300.0
2015-01-22 09:45:00,88.37,88.42,87.99,88.16,33200.0,74.2135,74.2555,73.8944,74.0372,33200.0
2015-01-22 09:50:00,88.15,88.37,88.09,88.37,36600.0,74.0288,74.2135,73.9784,74.2135,36600.0
2015-01-22 09:55:00,88.38,88.38,88.12,88.31,44200.0,74.2219,74.2219,74.0036,74.1632,44200.0
2015-01-22 10:00:00,88.29,88.55,88.27,88.44,30600.0,74.1464,74.3647,74.1296,74.2723,30600.0
2015-01-22 10:05:00,88.46,88.61,88.35,88.51,18800.0,74.2891,74.4151,74.1968,74.3311,18800.0
2015-01-22 10:10:00,88.5,88.58,88.42,88.54,28100.0,74.3227,74.3899,74.2555,74.3563,28100.0
2015-01-22 10:15:00,88.54,88.75,88.51,88.7,21400.0,74.3563,74.5327,74.3311,74.4907,21400.0
2015-01-22 10:20:00,88.71,88.84,88.69,88.76,26600.0,74.4991,74.6083,74.4823,74.5411,26600.0
2015-01-22 10:25:00,88.78,88.78,88.57,88.7,21000.0,74.5579,74.5579,74.3815,74.4907,21000.0
2015-01-22 10:30:00,88.71,88.86,88.7,88.8,24400.0,74.4991,74.6251,74.4907,74.5747,24400.0
2015-01-22 10:35:00,88.8,88.98,88.79,88.89,16900.0,74.5747,74.7258,74.5663,74.6502,16900.0
2015-01-22 10:40:00,88.87,89.08,88.87,89.08,24800.0,74.6334,74.8098,74.6334,74.8098,24800.0
2015-01-22 10:45:00,89.09,89.19,89.07,89.13,27700.0,74.8182,74.9022,74.8014,74.8518,27700.0
2015-01-22 10:50:00,89.14,89.2,89.1,89.14,22100.0,74.8602,74.9106,74.8266,74.8602,22100.0
2015-01-22 10:55:00,89.15,89.27,89.12,89.17,21000.0,74.8686,74.9694,74.8434,74.8854,21000.0
2015-01-22 11:00:00,89.16,89.21,89.06,89.08,17200.0,74.877,74.919,74.793,74.8098,17200.0
2015-01-22 11:05:00,89.06,89.07,88.9,88.95,17400.0,74.793,74.8014,74.6586,74.7006,17400.0
2015-01-22 11:10:00,88.93,89.0,88.87,88.99,22700.0,74.6838,74.7426,74.6334,74.7342,22700.0
2015-01-22 11:15:00,89.0,89.0,88.87,88.92,21900.0,74.7426,74.7426,74.6334,74.6754,21900.0
2015-01-22 11:20:00,88.91,89.01,88.86,88.99,38500.0,74.667,74.751,74.6251,74.7342,38500.0
2015-01-22 11:25:00,88.99,89.08,88.97,89.0,12700.0,74.7342,74.8098,74.7174,74.7426,12700.0
2015-01-22 11:30:00,89.0,89.06,88.92,89.0,17600.0,74.7426,74.793,74.6754,74.7426,17600.0
2015-01-22 11:35:00,89.0,89.07,88.92,89.01,21100.0,74.7426,74.8014,74.6754,74.751,21100.0
2015-01-22 11:40:00,89.01,89.06,88.93,88.95,13500.0,74.751,74.793,74.6838,74.7006,13500.0
2015-01-22 11:45:00,88.94,88.96,88.88,88.88,23900.0,74.6922,74.709,74.6418,74.6418,23900.0
2015-01-22 11:50:00,88.87,88.88,88.72,88.72,14300.0,74.6334,74.6418,74.5075,74.5075,14300.0
2015-01-22 11:55:00,88.73,88.84,88.73,88.84,19200.0,74.5159,74.6083,74.5159,74.6083,19200.0
2015-01-22 12:00:00,88.85,88.86,88.71,88.76,29600.0,74.6167,74.6251,74.4991,74.5411,29600.0
2015-01-22 12:05:00,88.76,88.82,88.68,88.76,29600.0,74.5411,74.5915,74.4739,74.5411,29600.0
2015-01-22 12:10:00,88.74,88.85,88.68,88.82,14800.0,74.5243,74.6167,74.4739,74.5915,14800.0
2015-01-22 12:15:00,88.81,88.83,88.78,88.79,9700.0,74.5831,74.5999,74.5579,74.5663,9700.0
2015-01-22 12:20:00,88.79,88.91,88.77,88.89,9900.0,74.5663,74.667,74.5495,74.6502,9900.0
2015-01-22 12:25:00,88.91,89.01,88.91,88.99,15600.0,74.667,74.751,74.667,74.7342,15600.0
2015-01-22 12:30:00,88.98,88.98,88.82,88.83,11500.0,74.7258,74.7258,74.5915,74.5999,11500.0
2015-01-22 12:35:00,88.83,88.88,88.75,88.75,10700.0,74.5999,74.6418,74.5327,74.5327,10700.0
2015-01-22 12:40:00,88.75,88.8,88.72,88.78,10400.0,74.5327,74.5747,74.5075,74.5579,10400.0
2015-01-22 12:45:00,88.77,88.86,88.76,88.84,8800.0,74.5495,74.6251,74.5411,74.6083,8800.0
2015-01-22 12:50:00,88.84,88.88,88.75,88.8,56700.0,74.6083,74.6418,74.5327,74.5747,56700.0
2015-01-22 12:55:00,88.79,88.8,88.67,88.73,16700.0,74.5663,74.5747,74.4655,74.5159,16700.0
2015-01-22 13:00:00,88.74,88.97,88.71,88.97,32100.0,74.5243,74.7174,74.4991,74.7174,32100.0
2015-01-22 13:05:00,88.96,89.0,88.95,88.97,31100.0,74.709,74.7426,74.7006,74.7174,31100.0
2015-01-22 13:10:00,88.95,89.03,88.9,88.9,21100.0,74.7006,74.7678,74.6586,74.6586,21100.0
2015-01-22 13:15:00,88.9,88.92,88.74,88.76,16900.0,74.6586,74.6754,74.5243,74.5411,16900.0
2015-01-22 13:20:00,88.76,88.76,88.69,88.71,14600.0,74.5411,74.5411,74.4823,74.4991,14600.0
2015-01-22 13:25:00,88.7,88.73,88.66,88.71,21200.0,74.4907,74.5159,74.4571,74.4991,21200.0
2015-01-22 13:30:00,88.72,88.9,88.72,88.9,16400.0,74.5075,74.6586,74.5075,74.6586,16400.0
2015-01-22 13:35:00,88.89,88.92,88.83,88.84,28400.0,74.6502,74.6754,74.5999,74.6083,28400.0
2015-01-22 13:40:00,88.83,88.95,88.8,88.94,18400.0,74.5999,74.7006,74.5747,74.6922,18400.0
2015-01-22 13:45:00,88.95,88.96,88.87,88.91,9600.0,74.7006,74.709,74.6334,74.667,9600.0
2015-01-22 13:50:00,88.9,89.01,88.89,89.0,15900.0,74.6586,74.751,74.6502,74.7426,15900.0
2015-01-22 13:55:00,89.02,89.05,88.94,89.05,10500.0,74.7594,74.7846,74.6922,74.7846,10500.0
2015-01-22 14:00:00,89.06,89.11,89.01,89.05,20200.0,74.793,74.835,74.751,74.7846,20200.0
2015-01-22 14:05:00,89.05,89.05,88.94,89.03,9800.0,74.7846,74.7846,74.6922,74.7678,9800.0
2015-01-22 14:10:00,89.03,89.11,89.0,89.11,11200.0,74.7678,74.835,74.7426,74.835,11200.0
2015-01-22 14:15:00,89.1,89.17,89.01,89.03,42400.0,74.8266,74.8854,74.751,74.7678,42400.0
2015-01-22 14:20:00,89.03,89.07,88.97,89.01,32300.0,74.7678,74.8014,74.7174,74.751,32300.0
2015-01-22 14:25:00,89.01,89.12,89.0,89.03,31900.0,74.751,74.8434,74.7426,74.7678,31900.0
2015-01-22 14:30:00,89.06,89.26,89.05,89.2,30500.0,74.793,74.961,74.7846,74.9106,30500.0
2015-01-22 14:35:00,89.19,89.27,89.14,89.24,65400.0,74.9022,74.9694,74.8602,74.9442,65400.0
2015-01-22 14:40:00,89.25,89.25,89.08,89.12,25500.0,74.9526,74.9526,74.8098,74.8434,25500.0
2015-01-22 14:45:00,89.12,89.33,89.11,89.25,26100.0,74.8434,75.0198,74.835,74.9526,26100.0
2015-01-22 14:50:00,89.26,89.27,89.18,89.25,23600.0,74.961,74.9694,74.8938,74.9526,23600.0
2015-01-22 14:55:00,89.24,89.38,89.21,89.32,54000.0,74.9442,75.0617,74.919,75.0114,54000.0
2015-01-22 15:00:00,89.34,89.46,89.32,89.42,50200.0,75.0282,75.1289,75.0114,75.0953,50200.0
2015-01-22 15:05:00,89.41,89.49,89.41,89.42,19600.0,75.0869,75.1541,75.0869,75.0953,19600.0
2015-01-22 15:10:00,89.42,89.48,89.37,89.47,36700.0,75.0953,75.1457,75.0534,75.1373,36700.0
2015-01-22 15:15:00,89.46,89.5,89.44,89.5,35200.0,75.1289,75.1625,75.1121,75.1625,35200.0
2015-01-22 15:20:00,89.5,89.56,89.39,89.39,51200.0,75.1625,75.2129,75.0701,75.0701,51200.0
2015-01-22 15:25:00,89.41,89.47,89.34,89.47,44900.0,75.0869,75.1373,75.0282,75.1373,44900.0
2015-01-22 15:30:00,89.46,89.51,89.41,89.47,50600.0,75.1289,75.1709,75.0869,75.1373,50600.0
2015-01-22 15:35:00,89.47,89.51,89.4,89.5,41300.0,75.1373,75.1709,75.0785,75.1625,41300.0
2015-01-22 15:40:00,89.5,89.5,89.42,89.45,55000.0,75.1625,75.1625,75.0953,75.1205,55000.0
2015-01-22 15:45:00,89.45,89.48,89.39,89.44,63100.0,75.1205,75.1457,75.0701,75.1121,63100.0
2015-01-22 15:50:00,89.44,89.51,89.41,89.49,79700.0,75.1121,75.1709,75.0869,75.1541,79700.0
2015-01-22 15:55:00,89.49,89.55,89.46,89.52,179000.0,75.1541,75.2045,75.1289,75.1793,179000.0
2015-01-23 09:30:00,89.51,89.59,89.14,89.48,81300.0,75.1709,75.2381,74.8602,75.1457,81300.0
2015-01-23 09:35:00,89.41,89.65,89.24,89.5,15800.0,75.0869,75.2885,74.9442,75.1625,15800.0
2015-01-23 09:40:00,89.5,89.61,89.39,89.55,27100.0,75.1625,75.2549,75.0701,75.2045,27100.0
2015-01-23 09:45:00,89.56,89.8,89.56,89.65,21400.0,75.2129,75.4145,75.2129,75.2885,21400.0
2015-01-23 09:50:00,89.67,89.79,89.61,89.71,23400.0,75.3053,75.4061,75.2549,75.3389,23400.0
2015-01-23 09:55:00,89.74,89.85,89.68,89.8,17800.0,75.3641,75.4565,75.3137,75.4145,17800.0
2015-01-23 10:00:00,89.84,89.9,89.77,89.83,14300.0,75.4481,75.4984,75.3893,75.4397,14300.0
2015-01-23 10:05:00,89.82,89.92,89.74,89.79,26700.0,75.4313,75.5152,75.3641,75.4061,26700.0
2015-01-23 10:10:00,89.78,89.83,89.6,89.68,21900.0,75.3977,75.4397,75.2465,75.3137,21900.0
2015-01-23 10:15:00,89.66,89.74,89.54,89.73,19700.0,75.2969,75.3641,75.1961,75.3557,19700.0
2015-01-23 10:20:00,89.73,89.83,89.64,89.7,14800.0,75.3557,75.4397,75.2801,75.3305,14800.0
2015-01-23 10:25:00,89.68,89.7,89.61,89.63,13400.0,75.3137,75.3305,75.2549,75.2717,13400.0
2015-01-23 10:30:00,89.63,89.67,89.53,89.59,13100.0,75.2717,75.3053,75.1877,75.2381,13100.0
2015-01-23 10:35:00,89.61,89.62,89.43,89.48,31100.0,75.2549,75.2633,75.1037,75.1457,31100.0
2015-01-23 10:40:00,89.46,89.55,89.43,89.46,17100.0,75.1289,75.2045,75.1037,75.1289,17100.0
2015-01-23 10:45:00,89.45,89.45,89.31,89.42,17700.0,75.1205,75.1205,75.003,75.0953,17700.0
2015-01-23 10:50:00,89.43,89.57,89.37,89.55,14300.0,75.1037,75.2213,75.0534,75.2045,14300.0
2015-01-23 10:55:00,89.58,89.65,89.48,89.55,15700.0,75.2297,75.2885,75.1457,75.2045,15700.0
2015-01-23 11:00:00,89.53,89.63,89.52,89.59,25000.0,75.1877,75.2717,75.1793,75.2381,25000.0
2015-01-23 11:05:00,89.57,89.59,89.54,89.56,12700.0,75.2213,75.2381,75.1961,75.2129,12700.0
2015-01-23 11:10:00,89.57,89.61,89.41,89.43,11400.0,75.2213,75.2549,75.0869,75.1037,11400.0
2015-01-23 11:15:00,89.44,89.53,89.42,89.52,13000.0,75.1121,75.1877,75.0953,75.1793,13000.0
2015-01-23 11:20:00,89.51,89.53,89.44,89.5,19000.0,75.1709,75.1877,75.1121,75.1625,19000.0
2015-01-23 11:25:00,89.5,89.54,89.47,89.47,33400.0,75.1625,75.1961,75.1373,75.1373,33400.0
2015-01-23 11:30:00,89.49,89.5,89.44,89.46,11300.0,75.1541,75.1625,75.1121,75.1289,11300.0
2015-01-23 11:35:00,89.47,89.5,89.43,89.48,10700.0,75.1373,75.1625,75.1037,75.1457,10700.0
2015-01-23 11:40:00,89.47,89.48,89.39,89.4,10500.0,75.1373,75.1457,75.0701,75.0785,10500.0
2015-01-23 11:45:00,89.41,89.53,89.4,89.47,9500.0,75.0869,75.1877,75.0785,75.1373,9500.0
2015-01-23 11:50:00,89.48,89.48,89.35,89.43,51400.0,75.1457,75.1457,75.0366,75.1037,51400.0
2015-01-23 11:55:00,89.44,89.46,89.34,89.41,47200.0,75.1121,75.1289,75.0282,75.0869,47200.0
2015-01-23 12:00:00,89.41,89.44,89.38,89.44,8300.0,75.0869,75.1121,75.0617,75.1121,8300.0
2015-01-23 12:05:00,89.44,89.5,89.43,89.49,11300.0,75.1121,75.1625,75.1037,75.1541,11300.0
2015-01-23 12:10:00,89.5,89.51,89.43,89.46,35800.0,75.1625,75.1709,75.1037,75.1289,35800.0
2015-01-23 12:15:00,89.45,89.47,89.32,89.32,19000.0,75.1205,75.1373,75.0114,75.0114,19000.0
2015-01-23 12:20:00,89.35,89.37,89.28,89.37,8000.0,75.0366,75.0534,74.9778,75.0534,8000.0
2015-01-23 12:25:00,89.35,89.44,89.35,89.4,6900.0,75.0366,75.1121,75.0366,75.0785,6900.0
2015-01-23 12:30:00,89.42,89.5,89.42,89.48,13400.0,75.0953,75.1625,75.0953,75.1457,13400.0
2015-01-23 12:35:00,89.47,89.52,89.44,89.48,27200.0,75.1373,75.1793,75.1121,75.1457,27200.0
2015-01-23 12:40:00,89.47,89.48,89.43,89.46,15500.0,75.1373,75.1457,75.1037,75.1289,15500.0
2015-01-23 12:45:00,89.46,89.47,89.44,89.44,25500.0,75.1289,75.1373,75.1121,75.1121,25500.0
2015-01-23 12:50:00,89.44,89.51,89.44,89.48,31200.0,75.1121,75.1709,75.1121,75.1457,31200.0
2015-01-23 12:55:00,89.48,89.52,89.43,89.5,20900.0,75.1457,75.1793,75.1037,75.1625,20900.0
2015-01-23 13:00:00,89.49,89.5,89.44,89.47,10200.0,75.1541,75.1625,75.1121,75.1373,10200.0
2015-01-23 13:05:00,89.46,89.5,89.45,89.49,18900.0,75.1289,75.1625,75.1205,75.1541,18900.0
2015-01-23 13:10:00,89.49,89.53,89.47,89.51,19700.0,75.1541,75.1877,75.1373,75.1709,19700.0
2015-01-23 13:15:00,89.51,89.51,89.39,89.39,11600.0,75.1709,75.1709,75.0701,75.0701,11600.0
2015-01-23 13:20:00,89.39,89.5,89.39,89.5,7300.0,75.0701,75.1625,75.0701,75.1625,7300.0
2015-01-23 13:25:00,89.5,89.56,89.47,89.52,12900.0,75.1625,75.2129,75.1373,75.1793,12900.0
2015-01-23 13:30:00,89.51,89.57,89.5,89.5,6700.0,75.1709,75.2213,75.1625,75.1625,6700.0
2015-01-23 13:35:00,89.52,89.55,89.5,89.55,7500.0,75.1793,75.2045,75.1625,75.2045,7500.0
2015-01-23 13:40:00,89.55,89.67,89.55,89.63,12400.0,75.2045,75.3053,75.2045,75.2717,12400.0
2015-01-23 13:45:00,89.62,89.68,89.57,89.67,12300.0,75.2633,75.3137,75.2213,75.3053,12300.0
2015-01-23 13:50:00,89.68,89.73,89.67,89.73,14600.0,75.3137,75.3557,75.3053,75.3557,14600.0
2015-01-23 13:55:00,89.71,89.72,89.66,89.69,11200.0,75.3389,75.3473,75.2969,75.3221,11200.0
2015-01-23 14:00:00,89.7,89.74,89.66,89.72,10700.0,75.3305,75.3641,75.2969,75.3473,10700.0
2015-01-23 14:05:00,89.71,89.72,89.65,89.66,13300.0,75.3389,75.3473,75.2885,75.2969,13300.0
2015-01-23 14:10:00,89.67,89.67,89.57,89.57,12100.0,75.3053,75.3053,75.2213,75.2213,12100.0
2015-01-23 14:15:00,89.58,89.58,89.52,89.56,10300.0,75.2297,75.2297,75.1793,75.2129,10300.0
2015-01-23 14:20:00,89.57,89.64,89.57,89.62,10600.0,75.2213,75.2801,75.2213,75.2633,10600.0
2015-01-23 14:25:00,89.62,89.65,89.6,89.61,14100.0,75.2633,75.2885,75.2465,75.2549,14100.0
2015-01-23 14:30:00,89.61,89.62,89.55,89.6,13900.0,75.2549,75.2633,75.2045,75.2465,13900.0
2015-01-23 14:35:00,89.59,89.6,89.49,89.53,17500.0,75.2381,75.2465,75.1541,75.1877,17500.0
2015-01-23 14:40:00,89.53,89.58,89.52,89.52,14500.0,75.1877,75.2297,75.1793,75.1793,14500.0
2015-01-23 14:45:00,89.52,89.52,89.39,89.42,14100.0,75.1793,75.1793,75.0701,75.0953,14100.0
2015-01-23 14:50:00,89.42,89.54,89.39,89.54,24400.0,75.0953,75.1961,75.0701,75.1961,24400.0
2015-01-23 14:55:00,89.53,89.55,89.48,89.48,10500.0,75.1877,75.2045,75.1457,75.1457,10500.0
2015-01-23 15:00:00,89.49,89.49,89.42,89.42,17600.0,75.1541,75.1541,75.0953,75.0953,17600.0
2015-01-23 15:05:00,89.41,89.46,89.36,89.43,19300.0,75.0869,75.1289,75.045,75.1037,19300.0
2015-01-23 15:10:00,89.43,89.5,89.4,89.41,19300.0,75.1037,75.1625,75.0785,75.0869,19300.0
2015-01-23 15:15:00,89.41,89.46,89.35,89.41,20600.0,75.0869,75.1289,75.0366,75.0869,20600.0
2015-01-23 15:20:00,89.42,89.46,89.36,89.43,17500.0,75.0953,75.1289,75.045,75.1037,17500.0
2015-01-23 15:25:00,89.43,89.44,89.33,89.4,24300.0,75.1037,75.1121,75.0198,75.0785,24300.0
2015-01-23 15:30:00,89.4,89.46,89.3,89.35,28700.0,75.0785,75.1289,74.9946,75.0366,28700.0
2015-01-23 15:35:00,89.34,89.39,89.25,89.27,22000.0,75.0282,75.0701,74.9526,74.9694,22000.0
2015-01-23 15:40:00,89.27,89.37,89.27,89.33,26500.0,74.9694,75.0534,74.9694,75.0198,26500.0
2015-01-23 15:45:00,89.33,89.37,89.23,89.32,48700.0,75.0198,75.0534,74.9358,75.0114,48700.0
2015-01-23 15:50:00,89.32,89.33,89.23,89.28,48800.0,75.0114,75.0198,74.9358,74.9778,48800.0
2015-01-23 15:55:00,89.28,89.28,89.16,89.23,92900.0,74.9778,74.9778,74.877,74.9358,92900.0
2015-01-26 09:30:00,89.04,89.19,88.62,88.77,97300.0,74.7762,74.9022,74.4235,74.5495,97300.0
2015-01-26 09:35:00,88.71,88.8,88.45,88.52,90200.0,74.4991,74.5747,74.2807,74.3395,90200.0
2015-01-26 09:40:00,88.5,88.55,88.33,88.33,23000.0,74.3227,74.3647,74.18,74.18,23000.0
2015-01-26 09:45:00,88.33,88.38,88.24,88.35,21500.0,74.18,74.2219,74.1044,74.1968,21500.0
2015-01-26 09:50:00,88.29,88.72,88.28,88.72,21900.0,74.1464,74.5075,74.138,74.5075,21900.0
2015-01-26 09:55:00,88.69,88.71,88.43,88.5,40000.0,74.4823,74.4991,74.2639,74.3227,40000.0
2015-01-26 10:00:00,88.51,88.54,88.41,88.53,23000.0,74.3311,74.3563,74.2471,74.3479,23000.0
2015-01-26 10:05:00,88.55,88.73,88.54,88.71,19300.0,74.3647,74.5159,74.3563,74.4991,19300.0
2015-01-26 10:10:00,88.72,88.75,88.67,88.74,18500.0,74.5075,74.5327,74.4655,74.5243,18500.0
2015-01-26 10:15:00,88.76,88.79,88.56,88.58,29400.0,74.5411,74.5663,74.3731,74.3899,29400.0
2015-01-26 10:20:00,88.62,88.7,88.56,88.57,34800.0,74.4235,74.4907,74.3731,74.3815,34800.0
2015-01-26 10:25:00,88.57,88.69,88.56,88.63,15000.0,74.3815,74.4823,74.3731,74.4319,15000.0
2015-01-26 10:30:00,88.63,88.65,88.55,88.65,27600.0,74.4319,74.4487,74.3647,74.4487,27600.0
2015-01-26 10:35:00,88.65,88.7,88.57,88.6,19700.0,74.4487,74.4907,74.3815,74.4067,19700.0
2015-01-26 10:40:00,88.59,88.67,88.59,88.65,16300.0,74.3983,74.4655,74.3983,74.4487,16300.0
2015-01-26 10:45:00,88.64,88.7,88.62,88.66,36200.0,74.4403,74.4907,74.4235,74.4571,36200.0
2015-01-26 10:50:00,88.66,88.68,88.58,88.6,28200.0,74.4571,74.4739,74.3899,74.4067,28200.0
2015-01-26 10:55:00,88.6,88.63,88.5,88.51,39000.0,74.4067,74.4319,74.3227,74.3311,39000.0
2015-01-26 11:00:00,88.51,88.51,88.45,88.51,25200.0,74.3311,74.3311,74.2807,74.3311,25200.0
2015-01-26 11:05:00,88.52,88.55,88.43,88.43,17400.0,74.3395,74.3647,74.2639,74.2639,17400.0
2015-01-26 11:10:00,88.42,88.52,88.39,88.47,23800.0,74.2555,74.3395,74.2303,74.2975,23800.0
2015-01-26 11:15:00,88.47,88.47,88.33,88.42,22500.0,74.2975,74.2975,74.18,74.2555,22500.0
2015-01-26 11:20:00,88.43,88.52,88.41,88.41,11500.0,74.2639,74.3395,74.2471,74.2471,11500.0
2015-01-26 11:25:00,88.41,88.46,88.3,88.46,12000.0,74.2471,74.2891,74.1548,74.2891,12000.0
2015-01-26 11:30:00,88.46,88.49,88.4,88.44,17400.0,74.2891,74.3143,74.2387,74.2723,17400.0
2015-01-26 11:35:00,88.44,88.45,88.27,88.3,20700.0,74.2723,74.2807,74.1296,74.1548,20700.0
2015-01-26 11:40:00,88.3,88.38,88.3,88.33,21100.0,74.1548,74.2219,74.1548,74.18,21100.0
2015-01-26 11:45:00,88.36,88.51,88.32,88.49,30900.0,74.2051,74.3311,74.1716,74.3143,30900.0
2015-01-26 11:50:00,88.49,88.68,88.48,88.68,12500.0,74.3143,74.4739,74.3059,74.4739,12500.0
2015-01-26 11:55:00,88.7,88.81,88.68,88.8,30100.0,74.4907,74.5831,74.4739,74.5747,30100.0
2015-01-26 12:00:00,88.79,88.81,88.68,88.73,8800.0,74.5663,74.5831,74.4739,74.5159,8800.0
2015-01-26 12:05:00,88.71,88.81,88.7,88.81,6700.0,74.4991,74.5831,74.4907,74.5831,6700.0
2015-01-26 12:10:00,88.82,88.85,88.78,88.8,17700.0,74.5915,74.6167,74.5579,74.5747,17700.0
2015-01-26 12:15:00,88.81,88.89,88.81,88.89,10500.0,74.5831,74.6502,74.5831,74.6502,10500.0
2015-01-26 12:20:00,88.9,88.96,88.87,88.87,19300.0,74.6586,74.709,74.6334,74.6334,19300.0
2015-01-26 12:25:00,88.88,88.97,88.88,88.9,15100.0,74.6418,74.7174,74.6418,74.6586,15100.0
2015-01-26 12:30:00,88.91,88.96,88.71,88.71,16900.0,74.667,74.709,74.4991,74.4991,16900.0
2015-01-26 12:35:00,88.69,88.7,88.57,88.57,14900.0,74.4823,74.4907,74.3815,74.3815,14900.0
2015-01-26 12:40:00,88.59,88.7,88.59,88.7,9900.0,74.3983,74.4907,74.3983,74.4907,9900.0
2015-01-26 12:45:00,88.71,88.71,88.64,88.65,16500.0,74.4991,74.4991,74.4403,74.4487,16500.0
2015-01-26 12:50:00,88.64,88.71,88.64,88.69,24900.0,74.4403,74.4991,74.4403,74.4823,24900.0
2015-01-26 12:55:00,88.69,88.69,88.56,88.56,15200.0,74.4823,74.4823,74.3731,74.3731,15200.0
2015-01-26 13:00:00,88.56,88.58,88.51,88.58,12700.0,74.3731,74.3899,74.3311,74.3899,12700.0
2015-01-26 13:05:00,88.58,88.66,88.57,88.66,5800.0,74.3899,74.4571,74.3815,74.4571,5800.0
2015-01-26 13:10:00,88.66,88.72,88.66,88.71,9100.0,74.4571,74.5075,74.4571,74.4991,9100.0
2015-01-26 13:15:00,88.72,88.87,88.72,88.86,8600.0,74.5075,74.6334,74.5075,74.6251,8600.0
2015-01-26 13:20:00,88.84,88.84,88.79,88.8,5900.0,74.6083,74.6083,74.5663,74.5747,5900.0
2015-01-26 13:25:00,88.8,88.81,88.72,88.77,9200.0,74.5747,74.5831,74.5075,74.5495,9200.0
2015-01-26 13:30:00,88.77,88.93,88.77,88.9,14100.0,74.5495,74.6838,74.5495,74.6586,14100.0
2015-01-26 13:35:00,88.89,88.9,88.87,88.89,5800.0,74.6502,74.6586,74.6334,74.6502,5800.0
2015-01-26 13:40:00,88.89,88.99,88.89,88.99,12700.0,74.6502,74.7342,74.6502,74.7342,12700.0
2015-01-26 13:45:00,88.99,89.13,88.95,89.13,28600.0,74.7342,74.8518,74.7006,74.8518,28600.0
2015-01-26 13:50:00,89.14,89.2,89.11,89.11,17400.0,74.8602,74.9106,74.835,74.835,17400.0
2015-01-26 13:55:00,89.1,89.11,89.06,89.08,9400.0,74.8266,74.835,74.793,74.8098,9400.0
2015-01-26 14:00:00,89.08,89.09,89.03,89.07,27100.0,74.8098,74.8182,74.7678,74.8014,27100.0
2015-01-26 14:05:00,89.07,89.07,89.03,89.07,14400.0,74.8014,74.8014,74.7678,74.8014,14400.0
2015-01-26 14:10:00,89.07,89.07,88.96,89.0,20300.0,74.8014,74.8014,74.709,74.7426,20300.0
2015-01-26 14:15:00,89.01,89.05,89.01,89.02,7400.0,74.751,74.7846,74.751,74.7594,7400.0
2015-01-26 14:20:00,89.02,89.04,88.97,89.03,20700.0,74.7594,74.7762,74.7174,74.7678,20700.0
2015-01-26 14:25:00,89.02,89.02,88.93,89.01,7400.0,74.7594,74.7594,74.6838,74.751,7400.0
2015-01-26 14:30:00,89.02,89.05,89.01,89.01,15100.0,74.7594,74.7846,74.751,74.751,15100.0
2015-01-26 14:35:00,89.0,89.03,88.95,89.0,10800.0,74.7426,74.7678,74.7006,74.7426,10800.0
2015-01-26 14:40:00,89.01,89.06,88.93,88.96,17100.0,74.751,74.793,74.6838,74.709,17100.0
2015-01-26 14:45:00,88.92,88.99,88.87,88.98,19200.0,74.6754,74.7342,74.6334,74.7258,19200.0
2015-01-26 14:50:00,88.98,88.98,88.91,88.92,11700.0,74.7258,74.7258,74.667,74.6754,11700.0
2015-01-26 14:55:00,88.93,89.03,88.92,88.98,25400.0,74.6838,74.7678,74.6754,74.7258,25400.0
2015-01-26 15:00:00,88.98,88.99,88.91,88.96,19600.0,74.7258,74.7342,74.667,74.709,19600.0
2015-01-26 15:05:00,88.97,89.05,88.97,89.02,9100.0,74.7174,74.7846,74.7174,74.7594,9100.0
2015-01-26 15:10:00,89.02,89.1,88.99,88.99,16500.0,74.7594,74.8266,74.7342,74.7342,16500.0
2015-01-26 15:15:00,88.98,89.0,88.9,88.99,23000.0,74.7258,74.7426,74.6586,74.7342,23000.0
2015-01-26 15:20:00,88.97,89.06,88.97,89.03,13400.0,74.7174,74.793,74.7174,74.7678,13400.0
2015-01-26 15:25:00,89.02,89.06,88.97,88.99,20900.0,74.7594,74.793,74.7174,74.7342,20900.0
2015-01-26 15:30:00,88.98,89.01,88.93,88.99,27100.0,74.7258,74.751,74.6838,74.7342,27100.0
2015-01-26 15:35:00,89.0,89.11,88.97,89.06,28300.0,74.7426,74.835,74.7174,74.793,28300.0
2015-01-26 15:40:00,89.07,89.08,89.01,89.02,29200.0,74.8014,74.8098,74.751,74.7594,29200.0
2015-01-26 15:45:00,89.02,89.06,88.99,88.99,21400.0,74.7594,74.793,74.7342,74.7342,21400.0
2015-01-26 15:50:00,89.0,89.1,89.0,89.1,34900.0,74.7426,74.8266,74.7426,74.8266,34900.0
2015-01-26 15:55:00,89.09,89.14,89.02,89.09,52000.0,74.8182,74.8602,74.7594,74.8182,52000.0
2015-01-27 09:30:00,87.95,88.32,87.56,87.71,118200.0,73.8608,74.1716,73.5333,73.6593,118200.0
2015-01-27 09:35:00,87.64,87.69,87.46,87.69,48800.0,73.6005,73.6425,73.4493,73.6425,48800.0
2015-01-27 09:40:00,87.69,87.82,87.51,87.52,20700.0,73.6425,73.7517,73.4913,73.4997,20700.0
2015-01-27 09:45:00,87.54,87.55,87.35,87.39,38900.0,73.5165,73.5249,73.3569,73.3905,38900.0
2015-01-27 09:50:00,87.35,87.43,87.18,87.29,53200.0,73.3569,73.4241,73.2142,73.3066,53200.0
2015-01-27 09:55:00,87.3,87.39,87.19,87.36,43900.0,73.315,73.3905,73.2226,73.3653,43900.0
2015-01-27 10:00:00,87.36,87.44,87.14,87.35,68700.0,73.3653,73.4325,73.1806,73.3569,68700.0
2015-01-27 10:05:00,87.37,87.43,87.2,87.29,25000.0,73.3737,73.4241,73.231,73.3066,25000.0
2015-01-27 10:10:00,87.28,87.31,87.07,87.13,31600.0,73.2982,73.3234,73.1218,73.1722,31600.0
2015-01-27 10:15:00,87.12,87.15,86.77,86.8,118500.0,73.1638,73.189,72.8699,72.8951,118500.0
2015-01-27 10:20:00,86.79,86.87,86.61,86.69,64700.0,72.8867,72.9538,72.7355,72.8027,64700.0
2015-01-27 10:25:00,86.67,86.8,86.64,86.71,55800.0,72.7859,72.8951,72.7607,72.8195,55800.0
2015-01-27 10:30:00,86.69,86.7,86.27,86.27,103800.0,72.8027,72.8111,72.45,72.45,103800.0
2015-01-27 10:35:00,86.27,86.35,86.1,86.3,81900.0,72.45,72.5171,72.3072,72.4752,81900.0
2015-01-27 10:40:00,86.28,86.28,86.02,86.04,78600.0,72.4584,72.4584,72.24,72.2568,78600.0
2015-01-27 10:45:00,86.05,86.21,86.02,86.17,28200.0,72.2652,72.3996,72.24,72.366,28200.0
2015-01-27 10:50:00,86.18,86.34,86.16,86.33,27200.0,72.3744,72.5087,72.3576,72.5003,27200.0
2015-01-27 10:55:00,86.35,86.52,86.24,86.51,51200.0,72.5171,72.6599,72.4248,72.6515,51200.0
2015-01-27 11:00:00,86.51,86.6,86.42,86.42,59400.0,72.6515,72.7271,72.5759,72.5759,59400.0
2015-01-27 11:05:00,86.42,86.46,86.35,86.38,26600.0,72.5759,72.6095,72.5171,72.5423,26600.0
2015-01-27 11:10:00,86.38,86.44,86.27,86.36,37600.0,72.5423,72.5927,72.45,72.5255,37600.0
2015-01-27 11:15:00,86.36,86.37,86.14,86.16,66000.0,72.5255,72.5339,72.3408,72.3576,66000.0
2015-01-27 11:20:00,86.16,86.29,86.16,86.19,31600.0,72.3576,72.4668,72.3576,72.3828,31600.0
2015-01-27 11:25:00,86.2,86.23,86.0,86.19,37500.0,72.3912,72.4164,72.2232,72.3828,37500.0
2015-01-27 11:30:00,86.2,86.51,86.19,86.46,53800.0,72.3912,72.6515,72.3828,72.6095,53800.0
2015-01-27 11:35:00,86.46,86.51,86.35,86.36,34500.0,72.6095,72.6515,72.5171,72.5255,34500.0
2015-01-27 11:40:00,86.37,86.39,86.15,86.21,49500.0,72.5339,72.5507,72.3492,72.3996,49500.0
2015-01-27 11:45:00,86.2,86.41,86.19,86.37,23900.0,72.3912,72.5675,72.3828,72.5339,23900.0
2015-01-27 11:50:00,86.37,86.4,86.24,86.26,17000.0,72.5339,72.5591,72.4248,72.4416,17000.0
2015-01-27 11:55:00,86.26,86.28,86.07,86.08,33000.0,72.4416,72.4584,72.282,72.2904,33000.0
2015-01-27 12:00:00,86.09,86.31,86.09,86.26,20300.0,72.2988,72.4835,72.2988,72.4416,20300.0
2015-01-27 12:05:00,86.25,86.36,86.21,86.33,17200.0,72.4332,72.5255,72.3996,72.5003,17200.0
2015-01-27 12:10:00,86.32,86.4,86.32,86.35,17700.0,72.4919,72.5591,72.4919,72.5171,17700.0
2015-01-27 12:15:00,86.36,86.5,86.33,86.4,25600.0,72.5255,72.6431,72.5003,72.5591,25600.0
2015-01-27 12:20:00,86.39,86.47,86.37,86.41,13300.0,72.5507,72.6179,72.5339,72.5675,13300.0
2015-01-27 12:25:00,86.4,86.48,86.4,86.45,44000.0,72.5591,72.6263,72.5591,72.6011,44000.0
2015-01-27 12:30:00,86.45,86.47,86.42,86.45,36200.0,72.6011,72.6179,72.5759,72.6011,36200.0
2015-01-27 12:35:00,86.45,86.46,86.37,86.37,36700.0,72.6011,72.6095,72.5339,72.5339,36700.0
2015-01-27 12:40:00,86.37,86.38,86.3,86.34,22200.0,72.5339,72.5423,72.4752,72.5087,22200.0
2015-01-27 12:45:00,86.35,86.36,86.29,86.31,19500.0,72.5171,72.5255,72.4668,72.4835,19500.0
2015-01-27 12:50:00,86.33,86.43,86.31,86.43,17900.0,72.5003,72.5843,72.4835,72.5843,17900.0
2015-01-27 12:55:00,86.43,86.49,86.36,86.49,47000.0,72.5843,72.6347,72.5255,72.6347,47000.0
2015-01-27 13:00:00,86.49,86.52,86.4,86.45,27900.0,72.6347,72.6599,72.5591,72.6011,27900.0
2015-01-27 13:05:00,86.45,86.46,86.35,86.41,16200.0,72.6011,72.6095,72.5171,72.5675,16200.0
2015-01-27 13:10:00,86.41,86.51,86.41,86.49,21800.0,72.5675,72.6515,72.5675,72.6347,21800.0
2015-01-27 13:15:00,86.49,86.64,86.49,86.61,29900.0,72.6347,72.7607,72.6347,72.7355,29900.0
2015-01-27 13:20:00,86.6,86.77,86.6,86.69,35500.0,72.7271,72.8699,72.7271,72.8027,35500.0
2015-01-27 13:25:00,86.69,86.7,86.62,86.64,23300.0,72.8027,72.8111,72.7439,72.7607,23300.0
2015-01-27 13:30:00,86.65,86.71,86.59,86.62,28300.0,72.7691,72.8195,72.7187,72.7439,28300.0
2015-01-27 13:35:00,86.61,86.73,86.61,86.73,20800.0,72.7355,72.8363,72.7355,72.8363,20800.0
2015-01-27 13:40:00,86.74,86.78,86.69,86.7,17100.0,72.8447,72.8783,72.8027,72.8111,17100.0
2015-01-27 13:45:00,86.7,86.71,86.66,86.67,14600.0,72.8111,72.8195,72.7775,72.7859,14600.0
2015-01-27 13:50:00,86.67,86.68,86.59,86.59,11200.0,72.7859,72.7943,72.7187,72.7187,11200.0
2015-01-27 13:55:00,86.58,86.73,86.57,86.71,22900.0,72.7103,72.8363,72.7019,72.8195,22900.0
2015-01-27 14:00:00,86.7,86.79,86.7,86.77,16900.0,72.8111,72.8867,72.8111,72.8699,16900.0
2015-01-27 14:05:00,86.76,86.83,86.74,86.75,17100.0,72.8615,72.9202,72.8447,72.8531,17100.0
2015-01-27 14:10:00,86.74,86.83,86.74,86.77,28800.0,72.8447,72.9202,72.8447,72.8699,28800.0
2015-01-27 14:15:00,86.77,86.83,86.73,86.81,32600.0,72.8699,72.9202,72.8363,72.9035,32600.0
2015-01-27 14:20:00,86.81,86.82,86.77,86.78,65800.0,72.9035,72.9118,72.8699,72.8783,65800.0
2015-01-27 14:25:00,86.78,86.92,86.78,86.91,36300.0,72.8783,72.9958,72.8783,72.9874,36300.0
2015-01-27 14:30:00,86.91,86.92,86.83,86.83,22400.0,72.9874,72.9958,72.9202,72.9202,22400.0
2015-01-27 14:35:00,86.83,86.9,86.76,86.9,18700.0,72.9202,72.979,72.8615,72.979,18700.0
2015-01-27 14:40:00,86.9,86.9,86.74,86.86,19800.0,72.979,72.979,72.8447,72.9454,19800.0
2015-01-27 14:45:00,86.89,86.89,86.72,86.81,16300.0,72.9706,72.9706,72.8279,72.9035,16300.0
2015-01-27 14:50:00,86.84,86.91,86.71,86.71,26100.0,72.9286,72.9874,72.8195,72.8195,26100.0
2015-01-27 14:55:00,86.71,86.73,86.54,86.54,25200.0,72.8195,72.8363,72.6767,72.6767,25200.0
2015-01-27 15:00:00,86.53,86.67,86.53,86.65,27700.0,72.6683,72.7859,72.6683,72.7691,27700.0
2015-01-27 15:05:00,86.66,86.68,86.55,86.63,27400.0,72.7775,72.7943,72.6851,72.7523,27400.0
2015-01-27 15:10:00,86.63,86.69,86.57,86.57,31600.0,72.7523,72.8027,72.7019,72.7019,31600.0
2015-01-27 15:15:00,86.56,86.61,86.52,86.53,34200.0,72.6935,72.7355,72.6599,72.6683,34200.0
2015-01-27 15:20:00,86.52,86.53,86.31,86.37,50100.0,72.6599,72.6683,72.4835,72.5339,50100.0
2015-01-27 15:25:00,86.37,86.38,86.18,86.19,50000.0,72.5339,72.5423,72.3744,72.3828,50000.0
2015-01-27 15:30:00,86.2,86.36,86.18,86.36,73700.0,72.3912,72.5255,72.3744,72.5255,73700.0
2015-01-27 15:35:00,86.37,86.37,86.17,86.24,47700.0,72.5339,72.5339,72.366,72.4248,47700.0
2015-01-27 15:40:00,86.24,86.42,86.23,86.41,51100.0,72.4248,72.5759,72.4164,72.5675,51100.0
2015-01-27 15:45:00,86.4,86.41,86.25,86.27,52700.0,72.5591,72.5675,72.4332,72.45,52700.0
2015-01-27 15:50:00,86.28,86.28,86.14,86.17,91500.0,72.4584,72.4584,72.3408,72.366,91500.0
2015-01-27 15:55:00,86.18,86.27,86.14,86.18,130100.0,72.3744,72.45,72.3408,72.3744,130100.0
2015-01-28 09:30:00,86.93,87.12,86.37,86.42,108500.0,73.0042,73.1638,72.5339,72.5759,108500.0
2015-01-28 09:35:00,86.41,86.54,86.21,86.38,44400.0,72.5675,72.6767,72.3996,72.5423,44400.0
2015-01-28 09:40:00,86.37,86.55,86.22,86.28,51200.0,72.5339,72.6851,72.408,72.4584,51200.0
2015-01-28 09:45:00,86.29,86.63,86.25,86.52,45100.0,72.4668,72.7523,72.4332,72.6599,45100.0
2015-01-28 09:50:00,86.55,86.7,86.52,86.65,42700.0,72.6851,72.8111,72.6599,72.7691,42700.0
2015-01-28 09:55:00,86.67,86.7,86.53,86.56,28400.0,72.7859,72.8111,72.6683,72.6935,28400.0
2015-01-28 10:00:00,86.55,86.61,86.51,86.52,35900.0,72.6851,72.7355,72.6515,72.6599,35900.0
2015-01-28 10:05:00,86.53,86.65,86.47,86.55,40900.0,72.6683,72.7691,72.6179,72.6851,40900.0
2015-01-28 10:10:00,86.54,86.62,86.45,86.47,29500.0,72.6767,72.7439,72.6011,72.6179,29500.0
2015-01-28 10:15:00,86.46,86.48,86.27,86.36,25700.0,72.6095,72.6263,72.45,72.5255,25700.0
2015-01-28 10:20:00,86.4,86.47,86.36,86.45,17600.0,72.5591,72.6179,72.5255,72.6011,17600.0
2015-01-28 10:25:00,86.46,86.52,86.39,86.39,23100.0,72.6095,72.6599,72.5507,72.5507,23100.0
2015-01-28 10:30:00,86.38,86.49,86.26,86.33,22300.0,72.5423,72.6347,72.4416,72.5003,22300.0
2015-01-28 10:35:00,86.31,86.37,86.24,86.32,15300.0,72.4835,72.5339,72.4248,72.4919,15300.0
2015-01-28 10:40:00,86.29,86.34,86.16,86.19,26100.0,72.4668,72.5087,72.3576,72.3828,26100.0
2015-01-28 10:45:00,86.17,86.2,86.05,86.08,17200.0,72.366,72.3912,72.2652,72.2904,17200.0
2015-01-28 10:50:00,86.07,86.19,85.96,85.97,20900.0,72.282,72.3828,72.1896,72.198,20900.0
2015-01-28 10:55:00,85.96,85.98,85.75,85.91,60600.0,72.1896,72.2064,72.0133,72.1476,60600.0
2015-01-28 11:00:00,85.9,86.06,85.88,86.02,25500.0,72.1392,72.2736,72.1224,72.24,25500.0
2015-01-28 11:05:00,86.03,86.09,85.99,86.03,17400.0,72.2484,72.2988,72.2148,72.2484,17400.0
2015-01-28 11:10:00,86.03,86.03,85.75,85.78,51900.0,72.2484,72.2484,72.0133,72.0385,51900.0
2015-01-28 11:15:00,85.78,85.81,85.62,85.79,24100.0,72.0385,72.0636,71.9041,72.0469,24100.0
2015-01-28 11:20:00,85.77,85.87,85.63,85.82,42400.0,72.0301,72.114,71.9125,72.072,42400.0
2015-01-28 11:25:00,85.83,85.93,85.78,85.91,30400.0,72.0804,72.1644,72.0385,72.1476,30400.0
2015-01-28 11:30:00,85.91,86.05,85.84,86.04,21100.0,72.1476,72.2652,72.0888,72.2568,21100.0
2015-01-28 11:35:00,86.04,86.17,86.02,86.1,15300.0,72.2568,72.366,72.24,72.3072,15300.0
2015-01-28 11:40:00,86.1,86.14,86.03,86.13,19300.0,72.3072,72.3408,72.2484,72.3324,19300.0
2015-01-28 11:45:00,86.13,86.31,86.13,86.3,17200.0,72.3324,72.4835,72.3324,72.4752,17200.0
2015-01-28 11:50:00,86.3,86.3,86.17,86.18,14900.0,72.4752,72.4752,72.366,72.3744,14900.0
2015-01-28 11:55:00,86.18,86.28,86.17,86.24,18100.0,72.3744,72.4584,72.366,72.4248,18100.0
2015-01-28 12:00:00,86.25,86.3,86.22,86.26,26800.0,72.4332,72.4752,72.408,72.4416,26800.0
2015-01-28 12:05:00,86.26,86.32,86.21,86.3,21100.0,72.4416,72.4919,72.3996,72.4752,21100.0
2015-01-28 12:10:00,86.29,86.3,86.16,86.17,16400.0,72.4668,72.4752,72.3576,72.366,16400.0
2015-01-28 12:15:00,86.17,86.31,86.1,86.3,20900.0,72.366,72.4835,72.3072,72.4752,20900.0
2015-01-28 12:20:00,86.29,86.34,86.24,86.33,16200.0,72.4668,72.5087,72.4248,72.5003,16200.0
2015-01-28 12:25:00,86.34,86.4,86.29,86.34,17400.0,72.5087,72.5591,72.4668,72.5087,17400.0
2015-01-28 12:30:00,86.35,86.38,86.25,86.3,20400.0,72.5171,72.5423,72.4332,72.4752,20400.0
2015-01-28 12:35:00,86.3,86.32,86.24,86.29,30800.0,72.4752,72.4919,72.4248,72.4668,30800.0
2015-01-28 12:40:00,86.29,86.35,86.27,86.29,33300.0,72.4668,72.5171,72.45,72.4668,33300.0
2015-01-28 12:45:00,86.29,86.31,86.21,86.27,23200.0,72.4668,72.4835,72.3996,72.45,23200.0
2015-01-28 12:50:00,86.28,86.31,86.18,86.22,14500.0,72.4584,72.4835,72.3744,72.408,14500.0
2015-01-28 12:55:00,86.24,86.28,86.14,86.14,24200.0,72.4248,72.4584,72.3408,72.3408,24200.0
2015-01-28 13:00:00,86.12,86.14,86.08,86.11,16100.0,72.324,72.3408,72.2904,72.3156,16100.0
2015-01-28 13:05:00,86.11,86.18,86.06,86.14,12200.0,72.3156,72.3744,72.2736,72.3408,12200.0
2015-01-28 13:10:00,86.13,86.16,85.98,86.04,16400.0,72.3324,72.3576,72.2064,72.2568,16400.0
2015-01-28 13:15:00,86.04,86.1,86.01,86.02,14500.0,72.2568,72.3072,72.2316,72.24,14500.0
2015-01-28 13:20:00,86.01,86.09,86.01,86.06,10700.0,72.2316,72.2988,72.2316,72.2736,10700.0
2015-01-28 13:25:00,86.08,86.1,85.97,85.98,11800.0,72.2904,72.3072,72.198,72.2064,11800.0
2015-01-28 13:30:00,85.98,86.16,85.97,86.09,17600.0,72.2064,72.3576,72.198,72.2988,17600.0
2015-01-28 13:35:00,86.09,86.11,86.01,86.01,16500.0,72.2988,72.3156,72.2316,72.2316,16500.0
2015-01-28 13:40:00,86.01,86.01,85.92,86.0,14100.0,72.2316,72.2316,72.156,72.2232,14100.0
2015-01-28 13:45:00,86.0,86.05,85.96,85.99,20500.0,72.2232,72.2652,72.1896,72.2148,20500.0
2015-01-28 13:50:00,85.98,86.06,85.98,86.01,19800.0,72.2064,72.2736,72.2064,72.2316,19800.0
2015-01-28 13:55:00,86.01,86.01,85.81,85.87,23800.0,72.2316,72.2316,72.0636,72.114,23800.0
2015-01-28 14:00:00,85.87,86.2,85.87,85.97,86900.0,72.114,72.3912,72.114,72.198,86900.0
2015-01-28 14:05:00,85.97,86.05,85.72,85.73,29400.0,72.198,72.2652,71.9881,71.9965,29400.0
2015-01-28 14:10:00,85.73,85.88,85.55,85.76,84700.0,71.9965,72.1224,71.8453,72.0217,84700.0
2015-01-28 14:15:00,85.78,85.87,85.68,85.83,21700.0,72.0385,72.114,71.9545,72.0804,21700.0
2015-01-28 14:20:00,85.82,85.9,85.73,85.8,25200.0,72.072,72.1392,71.9965,72.0552,25200.0
2015-01-28 14:25:00,85.78,85.78,85.4,85.51,45500.0,72.0385,72.0385,71.7193,71.8117,45500.0
2015-01-28 14:30:00,85.5,85.51,85.18,85.3,76700.0,71.8033,71.8117,71.5346,71.6353,76700.0
2015-01-28 14:35:00,85.29,85.43,85.28,85.32,50100.0,71.6269,71.7445,71.6186,71.6521,50100.0
2015-01-28 14:40:00,85.31,85.48,85.23,85.41,28100.0,71.6437,71.7865,71.5766,71.7277,28100.0
2015-01-28 14:45:00,85.41,85.6,85.4,85.48,28700.0,71.7277,71.8873,71.7193,71.7865,28700.0
2015-01-28 14:50:00,85.47,85.67,85.38,85.61,25900.0,71.7781,71.9461,71.7025,71.8957,25900.0
2015-01-28 14:55:00,85.61,85.67,85.48,85.51,32600.0,71.8957,71.9461,71.7865,71.8117,32600.0
2015-01-28 15:00:00,85.54,85.63,85.47,85.52,72000.0,71.8369,71.9125,71.7781,71.8201,72000.0
2015-01-28 15:05:00,85.53,85.58,85.36,85.42,37800.0,71.8285,71.8705,71.6857,71.7361,37800.0
2015-01-28 15:10:00,85.42,85.48,85.2,85.2,69300.0,71.7361,71.7865,71.5514,71.5514,69300.0
2015-01-28 15:15:00,85.2,85.24,85.06,85.1,40800.0,71.5514,71.585,71.4338,71.4674,40800.0
2015-01-28 15:20:00,85.1,85.29,85.08,85.15,44600.0,71.4674,71.6269,71.4506,71.5094,44600.0
2015-01-28 15:25:00,85.15,85.16,84.95,85.01,52400.0,71.5094,71.5178,71.3414,71.3918,52400.0
2015-01-28 15:30:00,85.02,85.04,84.71,84.71,72200.0,71.4002,71.417,71.1399,71.1399,72200.0
2015-01-28 15:35:00,84.7,84.77,84.57,84.58,99100.0,71.1315,71.1902,71.0223,71.0307,99100.0
2015-01-28 15:40:00,84.57,84.62,84.38,84.49,99900.0,71.0223,71.0643,70.8627,70.9551,99900.0
2015-01-28 15:45:00,84.48,84.6,84.33,84.51,116700.0,70.9467,71.0475,70.8207,70.9719,116700.0
2015-01-28 15:50:00,84.51,84.56,84.42,84.47,114300.0,70.9719,71.0139,70.8963,70.9383,114300.0
2015-01-28 15:55:00,84.46,84.5,84.34,84.37,171000.0,70.9299,70.9635,70.8291,70.8543,171000.0
2015-01-29 09:30:00,84.95,84.95,84.09,84.28,95800.0,71.3414,71.3414,70.6192,70.7787,95800.0
2015-01-29 09:35:00,84.23,84.53,84.11,84.19,68100.0,70.7368,70.9887,70.636,70.7032,68100.0
2015-01-29 09:40:00,84.17,84.23,84.06,84.21,64400.0,70.6864,70.7368,70.594,70.72,64400.0
2015-01-29 09:45:00,84.2,84.26,83.94,84.18,71700.0,70.7116,70.7619,70.4932,70.6948,71700.0
2015-01-29 09:50:00,84.19,84.29,84.05,84.27,40700.0,70.7032,70.7871,70.5856,70.7703,40700.0
2015-01-29 09:55:00,84.23,84.42,84.17,84.34,27000.0,70.7368,70.8963,70.6864,70.8291,27000.0
2015-01-29 10:00:00,84.31,84.59,84.28,84.56,75700.0,70.8039,71.0391,70.7787,71.0139,75700.0
2015-01-29 10:05:00,84.58,84.63,84.38,84.47,56700.0,71.0307,71.0727,70.8627,70.9383,56700.0
2015-01-29 10:10:00,84.46,84.61,84.42,84.48,37400.0,70.9299,71.0559,70.8963,70.9467,37400.0
2015-01-29 10:15:00,84.5,84.79,84.39,84.69,53600.0,70.9635,71.207,70.8711,71.1231,53600.0
2015-01-29 10:20:00,84.68,84.71,84.45,84.49,39800.0,71.1147,71.1399,70.9215,70.9551,39800.0
2015-01-29 10:25:00,84.51,84.77,84.51,84.71,47200.0,70.9719,71.1902,70.9719,71.1399,47200.0
2015-01-29 10:30:00,84.71,84.79,84.61,84.66,72600.0,71.1399,71.207,71.0559,71.0979,72600.0
2015-01-29 10:35:00,84.66,84.66,84.41,84.49,51900.0,71.0979,71.0979,70.8879,70.9551,51900.0
2015-01-29 10:40:00,84.48,84.5,84.18,84.19,57900.0,70.9467,70.9635,70.6948,70.7032,57900.0
2015-01-29 10:45:00,84.19,84.32,84.04,84.31,40700.0,70.7032,70.8123,70.5772,70.8039,40700.0
2015-01-29 10:50:00,84.32,84.42,84.17,84.24,45400.0,70.8123,70.8963,70.6864,70.7452,45400.0
2015-01-29 10:55:00,84.28,84.57,84.28,84.47,30900.0,70.7787,71.0223,70.7787,70.9383,30900.0
2015-01-29 11:00:00,84.47,84.47,84.33,84.34,27300.0,70.9383,70.9383,70.8207,70.8291,27300.0
2015-01-29 11:05:00,84.35,84.49,84.26,84.49,27700.0,70.8375,70.9551,70.7619,70.9551,27700.0
2015-01-29 11:10:00,84.5,84.52,84.41,84.43,23200.0,70.9635,70.9803,70.8879,70.9047,23200.0
2015-01-29 11:15:00,84.41,84.55,84.27,84.3,33600.0,70.8879,71.0055,70.7703,70.7955,33600.0
2015-01-29 11:20:00,84.3,84.52,84.3,84.47,28100.0,70.7955,70.9803,70.7955,70.9383,28100.0
2015-01-29 11:25:00,84.44,84.44,84.25,84.41,29000.0,70.9131,70.9131,70.7536,70.8879,29000.0
2015-01-29 11:30:00,84.42,84.54,84.42,84.47,46100.0,70.8963,70.9971,70.8963,70.9383,46100.0
2015-01-29 11:35:00,84.45,84.52,84.37,84.48,82000.0,70.9215,70.9803,70.8543,70.9467,82000.0
2015-01-29 11:40:00,84.48,84.72,84.48,84.63,73200.0,70.9467,71.1483,70.9467,71.0727,73200.0
2015-01-29 11:45:00,84.63,84.69,84.56,84.64,25800.0,71.0727,71.1231,71.0139,71.0811,25800.0
2015-01-29 11:50:00,84.66,84.76,84.63,84.67,25300.0,71.0979,71.1819,71.0727,71.1063,25300.0
2015-01-29 11:55:00,84.66,84.74,84.58,84.59,34000.0,71.0979,71.1651,71.0307,71.0391,34000.0
2015-01-29 12:00:00,84.58,84.82,84.55,84.76,25000.0,71.0307,71.2322,71.0055,71.1819,25000.0
2015-01-29 12:05:00,84.76,84.88,84.67,84.74,21200.0,71.1819,71.2826,71.1063,71.1651,21200.0
2015-01-29 12:10:00,84.73,84.81,84.67,84.74,26200.0,71.1567,71.2238,71.1063,71.1651,26200.0
2015-01-29 12:15:00,84.74,84.77,84.66,84.68,27500.0,71.1651,71.1902,71.0979,71.1147,27500.0
2015-01-29 12:20:00,84.67,84.76,84.57,84.69,25500.0,71.1063,71.1819,71.0223,71.1231,25500.0
2015-01-29 12:25:00,84.7,84.74,84.57,84.72,26800.0,71.1315,71.1651,71.0223,71.1483,26800.0
2015-01-29 12:30:00,84.7,84.7,84.58,84.61,31100.0,71.1315,71.1315,71.0307,71.0559,31100.0
2015-01-29 12:35:00,84.62,84.7,84.52,84.56,30200.0,71.0643,71.1315,70.9803,71.0139,30200.0
2015-01-29 12:40:00,84.56,84.64,84.49,84.51,28800.0,71.0139,71.0811,70.9551,70.9719,28800.0
2015-01-29 12:45:00,84.49,84.64,84.43,84.6,25900.0,70.9551,71.0811,70.9047,71.0475,25900.0
2015-01-29 12:50:00,84.59,84.65,84.51,84.62,26300.0,71.0391,71.0895,70.9719,71.0643,26300.0
2015-01-29 12:55:00,84.62,84.73,84.56,84.71,23400.0,71.0643,71.1567,71.0139,71.1399,23400.0
2015-01-29 13:00:00,84.71,84.74,84.61,84.64,29400.0,71.1399,71.1651,71.0559,71.0811,29400.0
2015-01-29 13:05:00,84.63,84.7,84.54,84.59,31200.0,71.0727,71.1315,70.9971,71.0391,31200.0
2015-01-29 13:10:00,84.58,84.66,84.55,84.62,21700.0,71.0307,71.0979,71.0055,71.0643,21700.0
2015-01-29 13:15:00,84.62,84.76,84.62,84.7,25700.0,71.0643,71.1819,71.0643,71.1315,25700.0
2015-01-29 13:20:00,84.69,84.8,84.63,84.75,36200.0,71.1231,71.2154,71.0727,71.1735,36200.0
2015-01-29 13:25:00,84.76,84.86,84.75,84.83,16700.0,71.1819,71.2658,71.1735,71.2406,16700.0
2015-01-29 13:30:00,84.84,84.85,84.7,84.72,23000.0,71.249,71.2574,71.1315,71.1483,23000.0
2015-01-29 13:35:00,84.71,84.85,84.68,84.83,25800.0,71.1399,71.2574,71.1147,71.2406,25800.0
2015-01-29 13:40:00,84.85,84.97,84.8,84.9,22600.0,71.2574,71.3582,71.2154,71.2994,22600.0
2015-01-29 13:45:00,84.9,85.09,84.88,85.09,26000.0,71.2994,71.459,71.2826,71.459,26000.0
2015-01-29 13:50:00,85.08,85.19,85.07,85.19,39800.0,71.4506,71.543,71.4422,71.543,39800.0
2015-01-29 13:55:00,85.16,85.2,85.11,85.11,57100.0,71.5178,71.5514,71.4758,71.4758,57100.0
2015-01-29 14:00:00,85.1,85.14,85.03,85.06,22400.0,71.4674,71.501,71.4086,71.4338,22400.0
2015-01-29 14:05:00,85.05,85.14,84.96,84.97,21500.0,71.4254,71.501,71.3498,71.3582,21500.0
2015-01-29 14:10:00,84.97,85.03,84.91,85.02,23200.0,71.3582,71.4086,71.3078,71.4002,23200.0
2015-01-29 14:15:00,85.01,85.03,84.95,84.96,29000.0,71.3918,71.4086,71.3414,71.3498,29000.0
2015-01-29 14:20:00,84.97,85.07,84.96,85.04,27700.0,71.3582,71.4422,71.3498,71.417,27700.0
2015-01-29 14:25:00,85.05,85.12,85.01,85.11,31900.0,71.4254,71.4842,71.3918,71.4758,31900.0
2015-01-29 14:30:00,85.11,85.21,85.1,85.2,23700.0,71.4758,71.5598,71.4674,71.5514,23700.0
2015-01-29 14:35:00,85.2,85.2,85.09,85.14,30700.0,71.5514,71.5514,71.459,71.501,30700.0
2015-01-29 14:40:00,85.15,85.17,85.1,85.13,22900.0,71.5094,71.5262,71.4674,71.4926,22900.0
2015-01-29 14:45:00,85.13,85.16,85.06,85.08,26100.0,71.4926,71.5178,71.4338,71.4506,26100.0
2015-01-29 14:50:00,85.07,85.16,85.02,85.16,28900.0,71.4422,71.5178,71.4002,71.5178,28900.0
2015-01-29 14:55:00,85.16,85.26,85.11,85.24,39800.0,71.5178,71.6018,71.4758,71.585,39800.0
2015-01-29 15:00:00,85.25,85.29,85.19,85.19,29800.0,71.5934,71.6269,71.543,71.543,29800.0
2015-01-29 15:05:00,85.19,85.35,85.19,85.33,23000.0,71.543,71.6773,71.543,71.6605,23000.0
2015-01-29 15:10:00,85.32,85.32,85.2,85.23,31100.0,71.6521,71.6521,71.5514,71.5766,31100.0
2015-01-29 15:15:00,85.23,85.37,85.16,85.37,30500.0,71.5766,71.6941,71.5178,71.6941,30500.0
2015-01-29 15:20:00,85.37,85.52,85.33,85.49,34700.0,71.6941,71.8201,71.6605,71.7949,34700.0
2015-01-29 15:25:00,85.48,85.55,85.46,85.46,32400.0,71.7865,71.8453,71.7697,71.7697,32400.0
2015-01-29 15:30:00,85.47,85.54,85.43,85.46,37100.0,71.7781,71.8369,71.7445,71.7697,37100.0
2015-01-29 15:35:00,85.47,85.68,85.44,85.66,56500.0,71.7781,71.9545,71.7529,71.9377,56500.0
2015-01-29 15:40:00,85.66,85.7,85.52,85.53,44800.0,71.9377,71.9713,71.8201,71.8285,44800.0
2015-01-29 15:45:00,85.54,85.59,85.47,85.52,58100.0,71.8369,71.8789,71.7781,71.8201,58100.0
2015-01-29 15:50:00,85.51,85.64,85.46,85.62,80600.0,71.8117,71.9209,71.7697,71.9041,80600.0
2015-01-29 15:55:00,85.62,85.67,85.57,85.64,175800.0,71.9041,71.9461,71.8621,71.9209,175800.0
2015-01-30 09:30:00,85.12,85.32,84.8,85.25,63600.0,71.4842,71.6521,71.2154,71.5934,63600.0
2015-01-30 09:35:00,85.17,85.27,84.94,85.12,18200.0,71.5262,71.6102,71.333,71.4842,18200.0
2015-01-30 09:40:00,85.13,85.4,85.06,85.4,19500.0,71.4926,71.7193,71.4338,71.7193,19500.0
2015-01-30 09:45:00,85.35,85.43,85.27,85.27,21800.0,71.6773,71.7445,71.6102,71.6102,21800.0
2015-01-30 09:50:00,85.29,85.44,85.25,85.35,34300.0,71.6269,71.7529,71.5934,71.6773,34300.0
2015-01-30 09:55:00,85.37,85.39,84.87,84.87,59300.0,71.6941,71.7109,71.2742,71.2742,59300.0
2015-01-30 10:00:00,84.83,84.95,84.57,84.82,63200.0,71.2406,71.3414,71.0223,71.2322,63200.0
2015-01-30 10:05:00,84.84,84.86,84.65,84.67,31100.0,71.249,71.2658,71.0895,71.1063,31100.0
2015-01-30 10:10:00,84.69,84.74,84.63,84.69,9800.0,71.1231,71.1651,71.0727,71.1231,9800.0
2015-01-30 10:15:00,84.69,84.7,84.48,84.49,18300.0,71.1231,71.1315,70.9467,70.9551,18300.0
2015-01-30 10:20:00,84.49,84.49,84.24,84.25,35400.0,70.9551,70.9551,70.7452,70.7536,35400.0
2015-01-30 10:25:00,84.25,84.5,84.14,84.14,72800.0,70.7536,70.9635,70.6612,70.6612,72800.0
2015-01-30 10:30:00,84.17,84.18,84.0,84.03,34400.0,70.6864,70.6948,70.5436,70.5688,34400.0
2015-01-30 10:35:00,84.06,84.06,83.86,83.95,55600.0,70.594,70.594,70.426,70.5016,55600.0
2015-01-30 10:40:00,83.95,84.01,83.88,83.99,57200.0,70.5016,70.552,70.4428,70.5352,57200.0
2015-01-30 10:45:00,83.99,84.04,83.95,84.04,66400.0,70.5352,70.5772,70.5016,70.5772,66400.0
2015-01-30 10:50:00,84.03,84.17,83.98,84.15,60200.0,70.5688,70.6864,70.5268,70.6696,60200.0
2015-01-30 10:55:00,84.16,84.33,84.13,84.33,54500.0,70.678,70.8207,70.6528,70.8207,54500.0
2015-01-30 11:00:00,84.34,84.43,84.3,84.38,30300.0,70.8291,70.9047,70.7955,70.8627,30300.0
2015-01-30 11:05:00,84.38,84.4,84.19,84.2,47200.0,70.8627,70.8795,70.7032,70.7116,47200.0
2015-01-30 11:10:00,84.2,84.25,84.15,84.22,42400.0,70.7116,70.7536,70.6696,70.7284,42400.0
2015-01-30 11:15:00,84.22,84.32,84.17,84.3,35400.0,70.7284,70.8123,70.6864,70.7955,35400.0
2015-01-30 11:20:00,84.33,84.34,84.21,84.21,17800.0,70.8207,70.8291,70.72,70.72,17800.0
2015-01-30 11:25:00,84.2,84.43,84.19,84.38,15400.0,70.7116,70.9047,70.7032,70.8627,15400.0
2015-01-30 11:30:00,84.38,84.42,84.3,84.36,20200.0,70.8627,70.8963,70.7955,70.8459,20200.0
2015-01-30 11:35:00,84.36,84.38,84.2,84.22,22700.0,70.8459,70.8627,70.7116,70.7284,22700.0
2015-01-30 11:40:00,84.22,84.23,84.06,84.16,25700.0,70.7284,70.7368,70.594,70.678,25700.0
2015-01-30 11:45:00,84.16,84.32,84.15,84.22,15600.0,70.678,70.8123,70.6696,70.7284,15600.0
2015-01-30 11:50:00,84.2,84.32,84.19,84.21,22800.0,70.7116,70.8123,70.7032,70.72,22800.0
2015-01-30 11:55:00,84.22,84.49,84.22,84.48,17800.0,70.7284,70.9551,70.7284,70.9467,17800.0
2015-01-30 12:00:00,84.53,84.7,84.52,84.6,22700.0,70.9887,71.1315,70.9803,71.0475,22700.0
2015-01-30 12:05:00,84.61,84.72,84.59,84.72,70400.0,71.0559,71.1483,71.0391,71.1483,70400.0
2015-01-30 12:10:00,84.72,84.82,84.66,84.8,27900.0,71.1483,71.2322,71.0979,71.2154,27900.0
2015-01-30 12:15:00,84.82,84.95,84.81,84.91,22400.0,71.2322,71.3414,71.2238,71.3078,22400.0
2015-01-30 12:20:00,84.91,84.95,84.86,84.93,26400.0,71.3078,71.3414,71.2658,71.3246,26400.0
2015-01-30 12:25:00,84.95,85.01,84.92,84.92,17800.0,71.3414,71.3918,71.3162,71.3162,17800.0
2015-01-30 12:30:00,84.93,84.93,84.76,84.76,40600.0,71.3246,71.3246,71.1819,71.1819,40600.0
2015-01-30 12:35:00,84.75,84.79,84.73,84.78,17800.0,71.1735,71.207,71.1567,71.1986,17800.0
2015-01-30 12:40:00,84.79,84.84,84.74,84.79,18000.0,71.207,71.249,71.1651,71.207,18000.0
2015-01-30 12:45:00,84.79,84.82,84.72,84.72,20900.0,71.207,71.2322,71.1483,71.1483,20900.0
2015-01-30 12:50:00,84.72,84.82,84.67,84.69,43300.0,71.1483,71.2322,71.1063,71.1231,43300.0
2015-01-30 12:55:00,84.7,84.7,84.59,84.66,37900.0,71.1315,71.1315,71.0391,71.0979,37900.0
2015-01-30 13:00:00,84.65,84.79,84.65,84.78,43400.0,71.0895,71.207,71.0895,71.1986,43400.0
2015-01-30 13:05:00,84.78,84.79,84.68,84.72,29500.0,71.1986,71.207,71.1147,71.1483,29500.0
2015-01-30 13:10:00,84.72,84.74,84.55,84.56,30700.0,71.1483,71.1651,71.0055,71.0139,30700.0
2015-01-30 13:15:00,84.56,84.56,84.45,84.48,28700.0,71.0139,71.0139,70.9215,70.9467,28700.0
2015-01-30 13:20:00,84.47,84.64,84.47,84.58,35600.0,70.9383,71.0811,70.9383,71.0307,35600.0
2015-01-30 13:25:00,84.57,84.71,84.54,84.67,29600.0,71.0223,71.1399,70.9971,71.1063,29600.0
2015-01-30 13:30:00,84.66,84.81,84.61,84.76,16900.0,71.0979,71.2238,71.0559,71.1819,16900.0
2015-01-30 13:35:00,84.77,84.81,84.72,84.72,14800.0,71.1902,71.2238,71.1483,71.1483,14800.0
2015-01-30 13:40:00,84.7,84.8,84.62,84.77,25200.0,71.1315,71.2154,71.0643,71.1902,25200.0
2015-01-30 13:45:00,84.81,84.94,84.78,84.93,13500.0,71.2238,71.333,71.1986,71.3246,13500.0
2015-01-30 13:50:00,84.94,84.94,84.86,84.92,16100.0,71.333,71.333,71.2658,71.3162,16100.0
2015-01-30 13:55:00,84.91,84.98,84.84,84.88,28100.0,71.3078,71.3666,71.249,71.2826,28100.0
2015-01-30 14:00:00,84.88,84.88,84.71,84.73,25500.0,71.2826,71.2826,71.1399,71.1567,25500.0
2015-01-30 14:05:00,84.76,84.84,84.7,84.78,32400.0,71.1819,71.249,71.1315,71.1986,32400.0
2015-01-30 14:10:00,84.78,84.81,84.68,84.74,14900.0,71.1986,71.2238,71.1147,71.1651,14900.0
2015-01-30 14:15:00,84.75,84.97,84.71,84.94,28200.0,71.1735,71.3582,71.1399,71.333,28200.0
2015-01-30 14:20:00,84.94,85.02,84.88,84.99,23300.0,71.333,71.4002,71.2826,71.375,23300.0
2015-01-30 14:25:00,84.98,85.18,84.97,85.18,19800.0,71.3666,71.5346,71.3582,71.5346,19800.0
2015-01-30 14:30:00,85.19,85.23,85.04,85.06,25800.0,71.543,71.5766,71.417,71.4338,25800.0
2015-01-30 14:35:00,85.07,85.11,84.87,84.91,25800.0,71.4422,71.4758,71.2742,71.3078,25800.0
2015-01-30 14:40:00,84.91,84.97,84.75,84.81,36600.0,71.3078,71.3582,71.1735,71.2238,36600.0
2015-01-30 14:45:00,84.8,84.85,84.54,84.61,27200.0,71.2154,71.2574,70.9971,71.0559,27200.0
2015-01-30 14:50:00,84.59,84.63,84.47,84.56,29000.0,71.0391,71.0727,70.9383,71.0139,29000.0
2015-01-30 14:55:00,84.56,84.59,84.4,84.43,25200.0,71.0139,71.0391,70.8795,70.9047,25200.0
2015-01-30 15:00:00,84.45,84.58,84.36,84.41,33800.0,70.9215,71.0307,70.8459,70.8879,33800.0
2015-01-30 15:05:00,84.4,84.48,84.17,84.25,37300.0,70.8795,70.9467,70.6864,70.7536,37300.0
2015-01-30 15:10:00,84.24,84.45,84.22,84.4,56900.0,70.7452,70.9215,70.7284,70.8795,56900.0
2015-01-30 15:15:00,84.39,84.39,84.09,84.09,74000.0,70.8711,70.8711,70.6192,70.6192,74000.0
2015-01-30 15:20:00,84.1,84.27,83.94,84.23,115000.0,70.6276,70.7703,70.4932,70.7368,115000.0
2015-01-30 15:25:00,84.23,84.4,84.09,84.32,46600.0,70.7368,70.8795,70.6192,70.8123,46600.0
2015-01-30 15:30:00,84.3,84.32,84.1,84.24,58800.0,70.7955,70.8123,70.6276,70.7452,58800.0
2015-01-30 15:35:00,84.24,84.43,84.17,84.27,60000.0,70.7452,70.9047,70.6864,70.7703,60000.0
2015-01-30 15:40:00,84.26,84.26,83.99,84.14,78800.0,70.7619,70.7619,70.5352,70.6612,78800.0
2015-01-30 15:45:00,84.12,84.19,84.02,84.05,99600.0,70.6444,70.7032,70.5604,70.5856,99600.0
2015-01-30 15:50:00,84.05,84.15,83.98,84.09,122100.0,70.5856,70.6696,70.5268,70.6192,122100.0
2015-01-30 15:55:00,84.09,84.09,84.0,84.05,132400.0,70.6192,70.6192,70.5436,70.5856,132400.0
2015-02-02 09:30:00,84.42,84.46,83.92,83.92,57300.0,70.8963,70.9299,70.4764,70.4764,57300.0
2015-02-02 09:35:00,83.92,84.16,83.86,83.99,12400.0,70.4764,70.678,70.426,70.5352,12400.0
2015-02-02 09:40:00,84.0,84.04,83.66,83.92,23900.0,70.5436,70.5772,70.2581,70.4764,23900.0
2015-02-02 09:45:00,83.9,84.16,83.88,83.97,22100.0,70.4596,70.678,70.4428,70.5184,22100.0
2015-02-02 09:50:00,83.94,84.09,83.84,84.05,70600.0,70.4932,70.6192,70.4092,70.5856,70600.0
2015-02-02 09:55:00,84.04,84.12,83.75,83.77,24700.0,70.5772,70.6444,70.3336,70.3504,24700.0
2015-02-02 10:00:00,83.77,83.77,83.47,83.68,31200.0,70.3504,70.3504,70.0985,70.2749,31200.0
2015-02-02 10:05:00,83.67,83.81,83.6,83.78,62600.0,70.2665,70.384,70.2077,70.3588,62600.0
2015-02-02 10:10:00,83.78,84.03,83.74,83.92,57400.0,70.3588,70.5688,70.3253,70.4764,57400.0
2015-02-02 10:15:00,83.93,84.12,83.86,84.12,47600.0,70.4848,70.6444,70.426,70.6444,47600.0
2015-02-02 10:20:00,84.13,84.21,83.98,83.99,28200.0,70.6528,70.72,70.5268,70.5352,28200.0
2015-02-02 10:25:00,83.99,84.11,83.97,84.02,36700.0,70.5352,70.636,70.5184,70.5604,36700.0
2015-02-02 10:30:00,84.0,84.05,83.84,83.99,47500.0,70.5436,70.5856,70.4092,70.5352,47500.0
2015-02-02 10:35:00,83.98,84.14,83.97,84.07,20900.0,70.5268,70.6612,70.5184,70.6024,20900.0
2015-02-02 10:40:00,84.08,84.22,84.08,84.15,17300.0,70.6108,70.7284,70.6108,70.6696,17300.0
2015-02-02 10:45:00,84.13,84.17,83.99,84.04,52600.0,70.6528,70.6864,70.5352,70.5772,52600.0
2015-02-02 10:50:00,84.04,84.32,84.0,84.27,41000.0,70.5772,70.8123,70.5436,70.7703,41000.0
2015-02-02 10:55:00,84.27,84.34,84.19,84.22,18200.0,70.7703,70.8291,70.7032,70.7284,18200.0
2015-02-02 11:00:00,84.21,84.45,84.19,84.41,43900.0,70.72,70.9215,70.7032,70.8879,43900.0
2015-02-02 11:05:00,84.42,84.52,84.36,84.52,29100.0,70.8963,70.9803,70.8459,70.9803,29100.0
2015-02-02 11:10:00,84.53,84.95,84.5,84.72,140700.0,70.9887,71.3414,70.9635,71.1483,140700.0
2015-02-02 11:15:00,84.74,84.86,84.7,84.83,41200.0,71.1651,71.2658,71.1315,71.2406,41200.0
2015-02-02 11:20:00,84.81,84.84,84.66,84.74,20600.0,71.2238,71.249,71.0979,71.1651,20600.0
2015-02-02 11:25:00,84.74,84.93,84.66,84.93,20800.0,71.1651,71.3246,71.0979,71.3246,20800.0
2015-02-02 11:30:00,84.94,85.04,84.85,85.0,32700.0,71.333,71.417,71.2574,71.3834,32700.0
2015-02-02 11:35:00,85.0,85.21,85.0,85.07,16800.0,71.3834,71.5598,71.3834,71.4422,16800.0
2015-02-02 11:40:00,85.06,85.1,84.99,85.07,15700.0,71.4338,71.4674,71.375,71.4422,15700.0
2015-02-02 11:45:00,85.08,85.24,85.07,85.17,25200.0,71.4506,71.585,71.4422,71.5262,25200.0
2015-02-02 11:50:00,85.16,85.19,85.05,85.1,25000.0,71.5178,71.543,71.4254,71.4674,25000.0
2015-02-02 11:55:00,85.12,85.14,85.01,85.05,41200.0,71.4842,71.501,71.3918,71.4254,41200.0
2015-02-02 12:00:00,85.05,85.08,84.87,84.94,15600.0,71.4254,71.4506,71.2742,71.333,15600.0
2015-02-02 12:05:00,84.93,84.93,84.79,84.82,19100.0,71.3246,71.3246,71.207,71.2322,19100.0
2015-02-02 12:10:00,84.81,84.82,84.67,84.7,13500.0,71.2238,71.2322,71.1063,71.1315,13500.0
2015-02-02 12:15:00,84.71,84.87,84.69,84.86,12500.0,71.1399,71.2742,71.1231,71.2658,12500.0
2015-02-02 12:20:00,84.87,84.87,84.7,84.72,17400.0,71.2742,71.2742,71.1315,71.1483,17400.0
2015-02-02 12:25:00,84.74,84.87,84.71,84.87,12900.0,71.1651,71.2742,71.1399,71.2742,12900.0
2015-02-02 12:30:00,84.86,84.86,84.76,84.82,28700.0,71.2658,71.2658,71.1819,71.2322,28700.0
2015-02-02 12:35:00,84.82,84.89,84.73,84.79,18900.0,71.2322,71.291,71.1567,71.207,18900.0
2015-02-02 12:40:00,84.78,84.82,84.66,84.69,20200.0,71.1986,71.2322,71.0979,71.1231,20200.0
2015-02-02 12:45:00,84.67,84.68,84.44,84.45,24800.0,71.1063,71.1147,70.9131,70.9215,24800.0
2015-02-02 12:50:00,84.45,84.53,84.37,84.51,21600.0,70.9215,70.9887,70.8543,70.9719,21600.0
2015-02-02 12:55:00,84.5,84.53,84.39,84.42,24200.0,70.9635,70.9887,70.8711,70.8963,24200.0
2015-02-02 13:00:00,84.42,84.45,84.32,84.34,23000.0,70.8963,70.9215,70.8123,70.8291,23000.0
2015-02-02 13:05:00,84.33,84.41,84.33,84.4,15100.0,70.8207,70.8879,70.8207,70.8795,15100.0
2015-02-02 13:10:00,84.4,84.48,84.36,84.43,20100.0,70.8795,70.9467,70.8459,70.9047,20100.0
2015-02-02 13:15:00,84.43,84.46,84.31,84.35,20900.0,70.9047,70.9299,70.8039,70.8375,20900.0
2015-02-02 13:20:00,84.36,84.59,84.36,84.57,25300.0,70.8459,71.0391,70.8459,71.0223,25300.0
2015-02-02 13:25:00,84.58,84.62,84.53,84.59,24800.0,71.0307,71.0643,70.9887,71.0391,24800.0
2015-02-02 13:30:00,84.62,84.74,84.57,84.57,14900.0,71.0643,71.1651,71.0223,71.0223,14900.0
2015-02-02 13:35:00,84.56,84.58,84.45,84.45,17600.0,71.0139,71.0307,70.9215,70.9215,17600.0
2015-02-02 13:40:00,84.44,84.51,84.37,84.39,16300.0,70.9131,70.9719,70.8543,70.8711,16300.0
2015-02-02 13:45:00,84.4,84.57,84.4,84.54,40700.0,70.8795,71.0223,70.8795,70.9971,40700.0
2015-02-02 13:50:00,84.55,84.64,84.51,84.53,26600.0,71.0055,71.0811,70.9719,70.9887,26600.0
2015-02-02 13:55:00,84.52,84.52,84.4,84.42,23500.0,70.9803,70.9803,70.8795,70.8963,23500.0
2015-02-02 14:00:00,84.41,84.59,84.39,84.57,15200.0,70.8879,71.0391,70.8711,71.0223,15200.0
2015-02-02 14:05:00,84.58,84.74,84.56,84.71,16400.0,71.0307,71.1651,71.0139,71.1399,16400.0
2015-02-02 14:10:00,84.71,84.75,84.67,84.75,20300.0,71.1399,71.1735,71.1063,71.1735,20300.0
2015-02-02 14:15:00,84.76,84.83,84.71,84.82,14600.0,71.1819,71.2406,71.1399,71.2322,14600.0
2015-02-02 14:20:00,84.83,84.9,84.82,84.88,25100.0,71.2406,71.2994,71.2322,71.2826,25100.0
2015-02-02 14:25:00,84.87,85.02,84.83,85.02,22600.0,71.2742,71.4002,71.2406,71.4002,22600.0
2015-02-02 14:30:00,85.03,85.08,84.9,85.02,28000.0,71.4086,71.4506,71.2994,71.4002,28000.0
2015-02-02 14:35:00,85.03,85.06,84.89,84.96,21400.0,71.4086,71.4338,71.291,71.3498,21400.0
2015-02-02 14:40:00,84.96,85.06,84.92,84.98,32300.0,71.3498,71.4338,71.3162,71.3666,32300.0
2015-02-02 14:45:00,84.98,85.02,84.83,84.87,39900.0,71.3666,71.4002,71.2406,71.2742,39900.0
2015-02-02 14:50:00,84.88,85.05,84.86,84.96,33000.0,71.2826,71.4254,71.2658,71.3498,33000.0
2015-02-02 14:55:00,84.95,84.97,84.8,84.85,31700.0,71.3414,71.3582,71.2154,71.2574,31700.0
2015-02-02 15:00:00,84.86,84.9,84.8,84.89,21400.0,71.2658,71.2994,71.2154,71.291,21400.0
2015-02-02 15:05:00,84.89,85.04,84.83,85.01,30500.0,71.291,71.417,71.2406,71.3918,30500.0
2015-02-02 15:10:00,85.01,85.18,84.99,85.18,26800.0,71.3918,71.5346,71.375,71.5346,26800.0
2015-02-02 15:15:00,85.18,85.2,85.03,85.07,39700.0,71.5346,71.5514,71.4086,71.4422,39700.0
2015-02-02 15:20:00,85.07,85.22,85.07,85.14,51600.0,71.4422,71.5682,71.4422,71.501,51600.0
2015-02-02 15:25:00,85.13,85.21,85.12,85.18,29600.0,71.4926,71.5598,71.4842,71.5346,29600.0
2015-02-02 15:30:00,85.19,85.36,85.16,85.27,66300.0,71.543,71.6857,71.5178,71.6102,66300.0
2015-02-02 15:35:00,85.28,85.61,85.21,85.61,75100.0,71.6186,71.8957,71.5598,71.8957,75100.0
2015-02-02 15:40:00,85.62,85.8,85.59,85.69,73500.0,71.9041,72.0552,71.8789,71.9629,73500.0
2015-02-02 15:45:00,85.7,85.81,85.63,85.74,63700.0,71.9713,72.0636,71.9125,72.0049,63700.0
2015-02-02 15:50:00,85.75,85.81,85.65,85.73,71900.0,72.0133,72.0636,71.9293,71.9965,71900.0
2015-02-02 15:55:00,85.73,85.85,85.67,85.81,96400.0,71.9965,72.0972,71.9461,72.0636,96400.0
2015-02-03 09:30:00,86.25,86.61,86.05,86.4,89800.0,72.4332,72.7355,72.2652,72.5591,89800.0
2015-02-03 09:35:00,86.41,86.6,86.34,86.46,21900.0,72.5675,72.7271,72.5087,72.6095,21900.0
2015-02-03 09:40:00,86.44,86.63,86.39,86.59,33000.0,72.5927,72.7523,72.5507,72.7187,33000.0
2015-02-03 09:45:00,86.6,86.64,86.37,86.41,34400.0,72.7271,72.7607,72.5339,72.5675,34400.0
2015-02-03 09:50:00,86.4,86.48,86.37,86.39,31600.0,72.5591,72.6263,72.5339,72.5507,31600.0
2015-02-03 09:55:00,86.4,86.52,86.39,86.5,23000.0,72.5591,72.6599,72.5507,72.6431,23000.0
2015-02-03 10:00:00,86.5,86.67,86.39,86.59,66300.0,72.6431,72.7859,72.5507,72.7187,66300.0
2015-02-03 10:05:00,86.6,86.62,86.36,86.37,29300.0,72.7271,72.7439,72.5255,72.5339,29300.0
2015-02-03 10:10:00,86.38,86.42,86.31,86.38,26100.0,72.5423,72.5759,72.4835,72.5423,26100.0
2015-02-03 10:15:00,86.38,86.43,86.28,86.35,30600.0,72.5423,72.5843,72.4584,72.5171,30600.0
2015-02-03 10:20:00,86.35,86.52,86.35,86.48,25100.0,72.5171,72.6599,72.5171,72.6263,25100.0
2015-02-03 10:25:00,86.49,86.61,86.48,86.61,46600.0,72.6347,72.7355,72.6263,72.7355,46600.0
2015-02-03 10:30:00,86.65,86.65,86.38,86.41,23700.0,72.7691,72.7691,72.5423,72.5675,23700.0
2015-02-03 10:35:00,86.41,86.49,86.33,86.47,30600.0,72.5675,72.6347,72.5003,72.6179,30600.0
2015-02-03 10:40:00,86.45,86.48,86.31,86.42,42000.0,72.6011,72.6263,72.4835,72.5759,42000.0
2015-02-03 10:45:00,86.42,86.5,86.34,86.47,35900.0,72.5759,72.6431,72.5087,72.6179,35900.0
2015-02-03 10:50:00,86.46,86.51,86.41,86.43,34700.0,72.6095,72.6515,72.5675,72.5843,34700.0
2015-02-03 10:55:00,86.43,86.45,86.23,86.27,35500.0,72.5843,72.6011,72.4164,72.45,35500.0
2015-02-03 11:00:00,86.25,86.46,86.24,86.3,31200.0,72.4332,72.6095,72.4248,72.4752,31200.0
2015-02-03 11:05:00,86.29,86.36,86.24,86.35,26800.0,72.4668,72.5255,72.4248,72.5171,26800.0
2015-02-03 11:10:00,86.35,86.47,86.24,86.39,27500.0,72.5171,72.6179,72.4248,72.5507,27500.0
2015-02-03 11:15:00,86.4,86.4,86.31,86.32,36200.0,72.5591,72.5591,72.4835,72.4919,36200.0
2015-02-03 11:20:00,86.31,86.35,86.22,86.26,33200.0,72.4835,72.5171,72.408,72.4416,33200.0
2015-02-03 11:25:00,86.26,86.37,86.24,86.34,87500.0,72.4416,72.5339,72.4248,72.5087,87500.0
2015-02-03 11:30:00,86.34,86.45,86.32,86.39,18300.0,72.5087,72.6011,72.4919,72.5507,18300.0
2015-02-03 11:35:00,86.38,86.55,86.33,86.53,16500.0,72.5423,72.6851,72.5003,72.6683,16500.0
2015-02-03 11:40:00,86.52,86.59,86.46,86.55,17000.0,72.6599,72.7187,72.6095,72.6851,17000.0
2015-02-03 11:45:00,86.56,86.56,86.29,86.37,34000.0,72.6935,72.6935,72.4668,72.5339,34000.0
2015-02-03 11:50:00,86.35,86.35,86.09,86.11,19200.0,72.5171,72.5171,72.2988,72.3156,19200.0
2015-02-03 11:55:00,86.13,86.15,86.05,86.09,16500.0,72.3324,72.3492,72.2652,72.2988,16500.0
2015-02-03 12:00:00,86.08,86.1,85.97,86.09,28400.0,72.2904,72.3072,72.198,72.2988,28400.0
2015-02-03 12:05:00,86.1,86.17,86.09,86.09,19600.0,72.3072,72.366,72.2988,72.2988,19600.0
2015-02-03 12:10:00,86.09,86.23,86.09,86.21,20400.0,72.2988,72.4164,72.2988,72.3996,20400.0
2015-02-03 12:15:00,86.2,86.21,86.15,86.16,14700.0,72.3912,72.3996,72.3492,72.3576,14700.0
2015-02-03 12:20:00,86.16,86.21,86.15,86.18,22300.0,72.3576,72.3996,72.3492,72.3744,22300.0
2015-02-03 12:25:00,86.18,86.28,86.16,86.26,24000.0,72.3744,72.4584,72.3576,72.4416,24000.0
2015-02-03 12:30:00,86.25,86.29,86.17,86.25,38000.0,72.4332,72.4668,72.366,72.4332,38000.0
2015-02-03 12:35:00,86.25,86.33,86.19,86.3,35300.0,72.4332,72.5003,72.3828,72.4752,35300.0
2015-02-03 12:40:00,86.33,86.4,86.25,86.4,49700.0,72.5003,72.5591,72.4332,72.5591,49700.0
2015-02-03 12:45:00,86.41,86.57,86.41,86.57,50300.0,72.5675,72.7019,72.5675,72.7019,50300.0
2015-02-03 12:50:00,86.56,86.57,86.46,86.52,31600.0,72.6935,72.7019,72.6095,72.6599,31600.0
2015-02-03 12:55:00,86.53,86.67,86.53,86.65,52400.0,72.6683,72.7859,72.6683,72.7691,52400.0
2015-02-03 13:00:00,86.65,86.65,86.55,86.61,15000.0,72.7691,72.7691,72.6851,72.7355,15000.0
2015-02-03 13:05:00,86.61,86.67,86.59,86.66,23300.0,72.7355,72.7859,72.7187,72.7775,23300.0
2015-02-03 13:10:00,86.65,86.82,86.62,86.79,41300.0,72.7691,72.9118,72.7439,72.8867,41300.0
2015-02-03 13:15:00,86.78,86.84,86.74,86.83,16000.0,72.8783,72.9286,72.8447,72.9202,16000.0
2015-02-03 13:20:00,86.83,87.01,86.81,86.96,49200.0,72.9202,73.0714,72.9035,73.0294,49200.0
2015-02-03 13:25:00,86.98,87.0,86.87,86.98,26100.0,73.0462,73.063,72.9538,73.0462,26100.0
2015-02-03 13:30:00,86.99,87.07,86.95,87.0,72800.0,73.0546,73.1218,73.021,73.063,72800.0
2015-02-03 13:35:00,87.01,87.07,86.96,86.96,31200.0,73.0714,73.1218,73.0294,73.0294,31200.0
2015-02-03 13:40:00,86.96,87.0,86.93,86.97,17400.0,73.0294,73.063,73.0042,73.0378,17400.0
2015-02-03 13:45:00,86.98,86.98,86.9,86.93,14000.0,73.0462,73.0462,72.979,73.0042,14000.0
2015-02-03 13:50:00,86.94,87.19,86.94,87.18,60500.0,73.0126,73.2226,73.0126,73.2142,60500.0
2015-02-03 13:55:00,87.17,87.29,87.15,87.27,35600.0,73.2058,73.3066,73.189,73.2898,35600.0
2015-02-03 14:00:00,87.26,87.34,87.21,87.23,39500.0,73.2814,73.3485,73.2394,73.2562,39500.0
2015-02-03 14:05:00,87.24,87.33,87.24,87.27,42200.0,73.2646,73.3402,73.2646,73.2898,42200.0
2015-02-03 14:10:00,87.26,87.31,87.21,87.22,25600.0,73.2814,73.3234,73.2394,73.2478,25600.0
2015-02-03 14:15:00,87.2,87.32,87.18,87.26,17000.0,73.231,73.3318,73.2142,73.2814,17000.0
2015-02-03 14:20:00,87.28,87.35,87.19,87.27,37800.0,73.2982,73.3569,73.2226,73.2898,37800.0
2015-02-03 14:25:00,87.27,87.3,87.23,87.25,44400.0,73.2898,73.315,73.2562,73.273,44400.0
2015-02-03 14:30:00,87.26,87.37,87.2,87.34,32500.0,73.2814,73.3737,73.231,73.3485,32500.0
2015-02-03 14:35:00,87.34,87.35,87.23,87.26,25200.0,73.3485,73.3569,73.2562,73.2814,25200.0
2015-02-03 14:40:00,87.27,87.37,87.24,87.36,23100.0,73.2898,73.3737,73.2646,73.3653,23100.0
2015-02-03 14:45:00,87.35,87.44,87.29,87.44,28600.0,73.3569,73.4325,73.3066,73.4325,28600.0
2015-02-03 14:50:00,87.44,87.51,87.41,87.48,49000.0,73.4325,73.4913,73.4073,73.4661,49000.0
2015-02-03 14:55:00,87.49,87.5,87.42,87.49,33800.0,73.4745,73.4829,73.4157,73.4745,33800.0
2015-02-03 15:00:00,87.5,87.54,87.43,87.46,32800.0,73.4829,73.5165,73.4241,73.4493,32800.0
2015-02-03 15:05:00,87.46,87.49,87.41,87.48,37800.0,73.4493,73.4745,73.4073,73.4661,37800.0
2015-02-03 15:10:00,87.49,87.5,87.39,87.5,47700.0,73.4745,73.4829,73.3905,73.4829,47700.0
2015-02-03 15:15:00,87.49,87.58,87.48,87.53,39600.0,73.4745,73.5501,73.4661,73.5081,39600.0
2015-02-03 15:20:00,87.53,87.72,87.53,87.7,42300.0,73.5081,73.6677,73.5081,73.6509,42300.0
2015-02-03 15:25:00,87.7,87.73,87.65,87.72,64000.0,73.6509,73.6761,73.6089,73.6677,64000.0
2015-02-03 15:30:00,87.72,87.76,87.61,87.61,66300.0,73.6677,73.7013,73.5753,73.5753,66300.0
2015-02-03 15:35:00,87.62,87.66,87.6,87.65,45900.0,73.5837,73.6173,73.5669,73.6089,45900.0
2015-02-03 15:40:00,87.65,87.79,87.63,87.78,64800.0,73.6089,73.7265,73.5921,73.7181,64800.0
2015-02-03 15:45:00,87.78,87.8,87.74,87.75,63100.0,73.7181,73.7349,73.6845,73.6929,63100.0
2015-02-03 15:50:00,87.77,87.86,87.77,87.84,99600.0,73.7097,73.7852,73.7097,73.7685,99600.0
2015-02-03 15:55:00,87.85,87.96,87.8,87.91,156300.0,73.7768,73.8692,73.7349,73.8272,156300.0
2015-02-04 09:30:00,89.18,89.18,87.4,88.4,108300.0,74.8938,74.8938,73.3989,74.2387,108300.0
2015-02-04 09:35:00,88.41,88.69,88.36,88.64,60200.0,74.2471,74.4823,74.2051,74.4403,60200.0
2015-02-04 09:40:00,88.63,88.65,88.16,88.21,48200.0,74.4319,74.4487,74.0372,74.0792,48200.0
2015-02-04 09:45:00,88.19,88.38,88.02,88.16,32200.0,74.0624,74.2219,73.9196,74.0372,32200.0
2015-02-04 09:50:00,88.17,88.38,88.16,88.34,34900.0,74.0456,74.2219,74.0372,74.1884,34900.0
2015-02-04 09:55:00,88.38,88.39,88.0,88.01,36500.0,74.2219,74.2303,73.9028,73.9112,36500.0
2015-02-04 10:00:00,88.03,88.23,87.99,88.14,30300.0,73.928,74.096,73.8944,74.0204,30300.0
2015-02-04 10:05:00,88.13,88.16,87.95,88.04,29000.0,74.012,74.0372,73.8608,73.9364,29000.0
2015-02-04 10:10:00,88.05,88.2,88.01,88.05,27000.0,73.9448,74.0708,73.9112,73.9448,27000.0
2015-02-04 10:15:00,88.05,88.08,87.99,88.04,32200.0,73.9448,73.97,73.8944,73.9364,32200.0
2015-02-04 10:20:00,88.04,88.04,87.88,87.9,34000.0,73.9364,73.9364,73.802,73.8188,34000.0
2015-02-04 10:25:00,87.91,87.99,87.89,87.92,43900.0,73.8272,73.8944,73.8104,73.8356,43900.0
2015-02-04 10:30:00,87.92,88.11,87.9,88.02,25400.0,73.8356,73.9952,73.8188,73.9196,25400.0
2015-02-04 10:35:00,88.0,88.02,87.87,88.02,20300.0,73.9028,73.9196,73.7936,73.9196,20300.0
2015-02-04 10:40:00,88.02,88.23,87.98,88.2,23900.0,73.9196,74.096,73.886,74.0708,23900.0
2015-02-04 10:45:00,88.18,88.24,88.08,88.12,22600.0,74.054,74.1044,73.97,74.0036,22600.0
2015-02-04 10:50:00,88.14,88.14,88.06,88.08,32100.0,74.0204,74.0204,73.9532,73.97,32100.0
2015-02-04 10:55:00,88.09,88.12,88.03,88.1,32800.0,73.9784,74.0036,73.928,73.9868,32800.0
2015-02-04 11:00:00,88.09,88.17,87.99,88.12,51900.0,73.9784,74.0456,73.8944,74.0036,51900.0
2015-02-04 11:05:00,88.12,88.24,88.1,88.24,35600.0,74.0036,74.1044,73.9868,74.1044,35600.0
2015-02-04 11:10:00,88.23,88.23,88.06,88.2,32000.0,74.096,74.096,73.9532,74.0708,32000.0
2015-02-04 11:15:00,88.21,88.21,88.06,88.14,29100.0,74.0792,74.0792,73.9532,74.0204,29100.0
2015-02-04 11:20:00,88.14,88.15,88.05,88.13,33100.0,74.0204,74.0288,73.9448,74.012,33100.0
2015-02-04 11:25:00,88.14,88.16,88.05,88.16,23600.0,74.0204,74.0372,73.9448,74.0372,23600.0
2015-02-04 11:30:00,88.17,88.2,88.11,88.15,46000.0,74.0456,74.0708,73.9952,74.0288,46000.0
2015-02-04 11:35:00,88.15,88.3,88.13,88.24,35700.0,74.0288,74.1548,74.012,74.1044,35700.0
2015-02-04 11:40:00,88.24,88.24,88.1,88.17,20100.0,74.1044,74.1044,73.9868,74.0456,20100.0
2015-02-04 11:45:00,88.17,88.24,88.16,88.21,25600.0,74.0456,74.1044,74.0372,74.0792,25600.0
2015-02-04 11:50:00,88.21,88.21,88.1,88.16,12700.0,74.0792,74.0792,73.9868,74.0372,12700.0
2015-02-04 11:55:00,88.17,88.24,88.15,88.23,16900.0,74.0456,74.1044,74.0288,74.096,16900.0
2015-02-04 12:00:00,88.22,88.22,88.07,88.14,17500.0,74.0876,74.0876,73.9616,74.0204,17500.0
2015-02-04 12:05:00,88.15,88.2,88.12,88.18,11700.0,74.0288,74.0708,74.0036,74.054,11700.0
2015-02-04 12:10:00,88.17,88.23,88.14,88.14,14400.0,74.0456,74.096,74.0204,74.0204,14400.0
2015-02-04 12:15:00,88.14,88.18,88.04,88.07,21600.0,74.0204,74.054,73.9364,73.9616,21600.0
2015-02-04 12:20:00,88.07,88.1,88.04,88.1,14700.0,73.9616,73.9868,73.9364,73.9868,14700.0
2015-02-04 12:25:00,88.1,88.11,87.9,87.91,15700.0,73.9868,73.9952,73.8188,73.8272,15700.0
2015-02-04 12:30:00,87.9,87.91,87.86,87.88,8900.0,73.8188,73.8272,73.7852,73.802,8900.0
2015-02-04 12:35:00,87.88,87.89,87.76,87.77,13900.0,73.802,73.8104,73.7013,73.7097,13900.0
2015-02-04 12:40:00,87.76,87.78,87.61,87.66,17000.0,73.7013,73.7181,73.5753,73.6173,17000.0
2015-02-04 12:45:00,87.65,87.65,87.57,87.62,16400.0,73.6089,73.6089,73.5417,73.5837,16400.0
2015-02-04 12:50:00,87.62,87.7,87.62,87.65,20000.0,73.5837,73.6509,73.5837,73.6089,20000.0
2015-02-04 12:55:00,87.66,87.71,87.63,87.66,15600.0,73.6173,73.6593,73.5921,73.6173,15600.0
2015-02-04 13:00:00,87.66,87.69,87.59,87.59,20300.0,73.6173,73.6425,73.5585,73.5585,20300.0
2015-02-04 13:05:00,87.59,87.62,87.55,87.62,19000.0,73.5585,73.5837,73.5249,73.5837,19000.0
2015-02-04 13:10:00,87.62,87.63,87.53,87.55,20900.0,73.5837,73.5921,73.5081,73.5249,20900.0
2015-02-04 13:15:00,87.56,87.57,87.49,87.5,20400.0,73.5333,73.5417,73.4745,73.4829,20400.0
2015-02-04 13:20:00,87.49,87.51,87.44,87.48,14100.0,73.4745,73.4913,73.4325,73.4661,14100.0
2015-02-04 13:25:00,87.49,87.58,87.49,87.56,21200.0,73.4745,73.5501,73.4745,73.5333,21200.0
2015-02-04 13:30:00,87.55,87.57,87.48,87.53,29200.0,73.5249,73.5417,73.4661,73.5081,29200.0
2015-02-04 13:35:00,87.52,87.54,87.47,87.51,18100.0,73.4997,73.5165,73.4577,73.4913,18100.0
2015-02-04 13:40:00,87.5,87.5,87.36,87.4,36800.0,73.4829,73.4829,73.3653,73.3989,36800.0
2015-02-04 13:45:00,87.39,87.43,87.34,87.36,18700.0,73.3905,73.4241,73.3485,73.3653,18700.0
2015-02-04 13:50:00,87.35,87.41,87.34,87.38,24100.0,73.3569,73.4073,73.3485,73.3821,24100.0
2015-02-04 13:55:00,87.38,87.42,87.37,87.41,41000.0,73.3821,73.4157,73.3737,73.4073,41000.0
2015-02-04 14:00:00,87.41,87.66,87.4,87.66,18500.0,73.4073,73.6173,73.3989,73.6173,18500.0
2015-02-04 14:05:00,87.65,87.66,87.53,87.54,16900.0,73.6089,73.6173,73.5081,73.5165,16900.0
2015-02-04 14:10:00,87.55,87.57,87.47,87.47,8000.0,73.5249,73.5417,73.4577,73.4577,8000.0
2015-02-04 14:15:00,87.48,87.55,87.38,87.43,12900.0,73.4661,73.5249,73.3821,73.4241,12900.0
2015-02-04 14:20:00,87.44,87.52,87.43,87.52,11700.0,73.4325,73.4997,73.4241,73.4997,11700.0
2015-02-04 14:25:00,87.5,87.66,87.5,87.62,8200.0,73.4829,73.6173,73.4829,73.5837,8200.0
2015-02-04 14:30:00,87.64,87.68,87.51,87.53,11500.0,73.6005,73.6341,73.4913,73.5081,11500.0
2015-02-04 14:35:00,87.54,87.67,87.54,87.66,9600.0,73.5165,73.6257,73.5165,73.6173,9600.0
2015-02-04 14:40:00,87.65,87.72,87.62,87.67,19900.0,73.6089,73.6677,73.5837,73.6257,19900.0
2015-02-04 14:45:00,87.67,87.81,87.67,87.8,13000.0,73.6257,73.7433,73.6257,73.7349,13000.0
2015-02-04 14:50:00,87.79,87.8,87.7,87.79,15000.0,73.7265,73.7349,73.6509,73.7265,15000.0
2015-02-04 14:55:00,87.79,87.81,87.68,87.77,22900.0,73.7265,73.7433,73.6341,73.7097,22900.0
2015-02-04 15:00:00,87.77,87.85,87.72,87.81,26100.0,73.7097,73.7768,73.6677,73.7433,26100.0
2015-02-04 15:05:00,87.81,87.89,87.81,87.89,15700.0,73.7433,73.8104,73.7433,73.8104,15700.0
2015-02-04 15:10:00,87.9,87.9,87.78,87.81,17400.0,73.8188,73.8188,73.7181,73.7433,17400.0
2015-02-04 15:15:00,87.81,87.9,87.81,87.88,22700.0,73.7433,73.8188,73.7433,73.802,22700.0
2015-02-04 15:20:00,87.88,87.88,87.81,87.84,25200.0,73.802,73.802,73.7433,73.7685,25200.0
2015-02-04 15:25:00,87.84,87.98,87.83,87.98,26900.0,73.7685,73.886,73.7601,73.886,26900.0
2015-02-04 15:30:00,87.93,88.02,87.93,87.97,47600.0,73.844,73.9196,73.844,73.8776,47600.0
2015-02-04 15:35:00,87.96,87.98,87.78,87.79,44600.0,73.8692,73.886,73.7181,73.7265,44600.0
2015-02-04 15:40:00,87.79,87.82,87.44,87.46,70900.0,73.7265,73.7517,73.4325,73.4493,70900.0
2015-02-04 15:45:00,87.45,87.47,87.16,87.36,95100.0,73.4409,73.4577,73.1974,73.3653,95100.0
2015-02-04 15:50:00,87.37,87.42,87.24,87.35,84700.0,73.3737,73.4157,73.2646,73.3569,84700.0
2015-02-04 15:55:00,87.34,87.38,87.27,87.36,132000.0,73.3485,73.3821,73.2898,73.3653,132000.0
2015-02-05 09:30:00,88.11,88.11,87.34,87.69,84300.0,73.9952,73.9952,73.3485,73.6425,84300.0
2015-02-05 09:35:00,87.69,87.96,87.53,87.95,60400.0,73.6425,73.8692,73.5081,73.8608,60400.0
2015-02-05 09:40:00,87.92,87.94,87.68,87.77,6400.0,73.8356,73.8524,73.6341,73.7097,6400.0
2015-02-05 09:45:00,87.79,87.91,87.72,87.89,22900.0,73.7265,73.8272,73.6677,73.8104,22900.0
2015-02-05 09:50:00,87.91,87.96,87.77,87.79,21800.0,73.8272,73.8692,73.7097,73.7265,21800.0
2015-02-05 09:55:00,87.8,87.85,87.79,87.82,18000.0,73.7349,73.7768,73.7265,73.7517,18000.0
2015-02-05 10:00:00,87.85,87.87,87.81,87.87,50300.0,73.7768,73.7936,73.7433,73.7936,50300.0
2015-02-05 10:05:00,87.86,87.95,87.79,87.79,31000.0,73.7852,73.8608,73.7265,73.7265,31000.0
2015-02-05 10:10:00,87.79,87.86,87.77,87.82,22100.0,73.7265,73.7852,73.7097,73.7517,22100.0
2015-02-05 10:15:00,87.82,87.9,87.82,87.9,32900.0,73.7517,73.8188,73.7517,73.8188,32900.0
2015-02-05 10:20:00,87.88,87.89,87.83,87.87,19900.0,73.802,73.8104,73.7601,73.7936,19900.0
2015-02-05 10:25:00,87.87,88.0,87.85,87.98,28500.0,73.7936,73.9028,73.7768,73.886,28500.0
2015-02-05 10:30:00,87.98,88.06,87.96,88.04,107500.0,73.886,73.9532,73.8692,73.9364,107500.0
2015-02-05 10:35:00,88.04,88.19,87.97,88.16,12700.0,73.9364,74.0624,73.8776,74.0372,12700.0
2015-02-05 10:40:00,88.21,88.22,88.14,88.17,15500.0,74.0792,74.0876,74.0204,74.0456,15500.0
2015-02-05 10:45:00,88.18,88.34,88.18,88.27,24600.0,74.054,74.1884,74.054,74.1296,24600.0
2015-02-05 10:50:00,88.28,88.33,88.24,88.33,12800.0,74.138,74.18,74.1044,74.18,12800.0
2015-02-05 10:55:00,88.34,88.39,88.28,88.28,14600.0,74.1884,74.2303,74.138,74.138,14600.0
2015-02-05 11:00:00,88.28,88.29,88.15,88.15,19700.0,74.138,74.1464,74.0288,74.0288,19700.0
2015-02-05 11:05:00,88.16,88.2,88.12,88.17,20600.0,74.0372,74.0708,74.0036,74.0456,20600.0
2015-02-05 11:10:00,88.18,88.23,88.13,88.2,19600.0,74.054,74.096,74.012,74.0708,19600.0
2015-02-05 11:15:00,88.22,88.26,88.04,88.04,15700.0,74.0876,74.1212,73.9364,73.9364,15700.0
2015-02-05 11:20:00,88.06,88.09,88.02,88.04,10500.0,73.9532,73.9784,73.9196,73.9364,10500.0
2015-02-05 11:25:00,88.03,88.18,88.03,88.18,15700.0,73.928,74.054,73.928,74.054,15700.0
2015-02-05 11:30:00,88.23,88.34,88.23,88.33,19100.0,74.096,74.1884,74.096,74.18,19100.0
2015-02-05 11:35:00,88.34,88.4,88.19,88.21,28700.0,74.1884,74.2387,74.0624,74.0792,28700.0
2015-02-05 11:40:00,88.21,88.25,88.15,88.18,18600.0,74.0792,74.1128,74.0288,74.054,18600.0
2015-02-05 11:45:00,88.18,88.36,88.18,88.32,10200.0,74.054,74.2051,74.054,74.1716,10200.0
2015-02-05 11:50:00,88.32,88.33,88.24,88.24,11700.0,74.1716,74.18,74.1044,74.1044,11700.0
2015-02-05 11:55:00,88.26,88.27,88.2,88.24,14900.0,74.1212,74.1296,74.0708,74.1044,14900.0
2015-02-05 12:00:00,88.23,88.27,88.18,88.24,11400.0,74.096,74.1296,74.054,74.1044,11400.0
2015-02-05 12:05:00,88.23,88.24,88.15,88.19,17300.0,74.096,74.1044,74.0288,74.0624,17300.0
2015-02-05 12:10:00,88.21,88.22,88.14,88.14,12400.0,74.0792,74.0876,74.0204,74.0204,12400.0
2015-02-05 12:15:00,88.13,88.23,88.13,88.14,10900.0,74.012,74.096,74.012,74.0204,10900.0
2015-02-05 12:20:00,88.15,88.28,88.15,88.21,22100.0,74.0288,74.138,74.0288,74.0792,22100.0
2015-02-05 12:25:00,88.2,88.21,88.13,88.2,13500.0,74.0708,74.0792,74.012,74.0708,13500.0
2015-02-05 12:30:00,88.19,88.26,88.19,88.19,18700.0,74.0624,74.1212,74.0624,74.0624,18700.0
2015-02-05 12:35:00,88.18,88.19,88.13,88.17,8000.0,74.054,74.0624,74.012,74.0456,8000.0
2015-02-05 12:40:00,88.16,88.18,88.12,88.15,13300.0,74.0372,74.054,74.0036,74.0288,13300.0
2015-02-05 12:45:00,88.16,88.17,88.04,88.04,12700.0,74.0372,74.0456,73.9364,73.9364,12700.0
2015-02-05 12:50:00,88.04,88.08,87.94,87.96,9500.0,73.9364,73.97,73.8524,73.8692,9500.0
2015-02-05 12:55:00,87.96,88.01,87.94,88.01,10400.0,73.8692,73.9112,73.8524,73.9112,10400.0
2015-02-05 13:00:00,88.02,88.16,88.01,88.12,8300.0,73.9196,74.0372,73.9112,74.0036,8300.0
2015-02-05 13:05:00,88.1,88.14,88.09,88.14,9300.0,73.9868,74.0204,73.9784,74.0204,9300.0
2015-02-05 13:10:00,88.14,88.16,88.11,88.13,9100.0,74.0204,74.0372,73.9952,74.012,9100.0
2015-02-05 13:15:00,88.14,88.25,88.14,88.17,12500.0,74.0204,74.1128,74.0204,74.0456,12500.0
2015-02-05 13:20:00,88.17,88.25,88.16,88.22,11900.0,74.0456,74.1128,74.0372,74.0876,11900.0
2015-02-05 13:25:00,88.21,88.28,88.19,88.25,13400.0,74.0792,74.138,74.0624,74.1128,13400.0
2015-02-05 13:30:00,88.25,88.34,88.24,88.32,17800.0,74.1128,74.1884,74.1044,74.1716,17800.0
2015-02-05 13:35:00,88.32,88.39,88.31,88.39,22400.0,74.1716,74.2303,74.1632,74.2303,22400.0
2015-02-05 13:40:00,88.39,88.4,88.33,88.37,12800.0,74.2303,74.2387,74.18,74.2135,12800.0
2015-02-05 13:45:00,88.37,88.44,88.35,88.43,10900.0,74.2135,74.2723,74.1968,74.2639,10900.0
2015-02-05 13:50:00,88.44,88.46,88.38,88.38,17500.0,74.2723,74.2891,74.2219,74.2219,17500.0
2015-02-05 13:55:00,88.39,88.42,88.37,88.37,12400.0,74.2303,74.2555,74.2135,74.2135,12400.0
2015-02-05 14:00:00,88.36,88.36,88.3,88.34,20000.0,74.2051,74.2051,74.1548,74.1884,20000.0
2015-02-05 14:05:00,88.35,88.41,88.34,88.36,27300.0,74.1968,74.2471,74.1884,74.2051,27300.0
2015-02-05 14:10:00,88.36,88.49,88.36,88.46,19600.0,74.2051,74.3143,74.2051,74.2891,19600.0
2015-02-05 14:15:00,88.45,88.46,88.41,88.45,30400.0,74.2807,74.2891,74.2471,74.2807,30400.0
2015-02-05 14:20:00,88.47,88.49,88.32,88.32,18400.0,74.2975,74.3143,74.1716,74.1716,18400.0
2015-02-05 14:25:00,88.31,88.31,88.2,88.29,16400.0,74.1632,74.1632,74.0708,74.1464,16400.0
2015-02-05 14:30:00,88.28,88.3,88.21,88.23,17600.0,74.138,74.1548,74.0792,74.096,17600.0
2015-02-05 14:35:00,88.21,88.26,88.2,88.26,12600.0,74.0792,74.1212,74.0708,74.1212,12600.0
2015-02-05 14:40:00,88.25,88.26,88.18,88.18,10800.0,74.1128,74.1212,74.054,74.054,10800.0
2015-02-05 14:45:00,88.17,88.21,88.15,88.18,13500.0,74.0456,74.0792,74.0288,74.054,13500.0
2015-02-05 14:50:00,88.17,88.26,88.17,88.22,16800.0,74.0456,74.1212,74.0456,74.0876,16800.0
2015-02-05 14:55:00,88.21,88.28,88.17,88.27,14600.0,74.0792,74.138,74.0456,74.1296,14600.0
2015-02-05 15:00:00,88.27,88.27,88.16,88.18,15000.0,74.1296,74.1296,74.0372,74.054,15000.0
2015-02-05 15:05:00,88.18,88.21,88.14,88.18,19300.0,74.054,74.0792,74.0204,74.054,19300.0
2015-02-05 15:10:00,88.17,88.23,88.13,88.23,29200.0,74.0456,74.096,74.012,74.096,29200.0
2015-02-05 15:15:00,88.23,88.28,88.18,88.26,29100.0,74.096,74.138,74.054,74.1212,29100.0
2015-02-05 15:20:00,88.27,88.3,88.26,88.28,20300.0,74.1296,74.1548,74.1212,74.138,20300.0
2015-02-05 15:25:00,88.27,88.4,88.27,88.39,25300.0,74.1296,74.2387,74.1296,74.2303,25300.0
2015-02-05 15:30:00,88.4,88.42,88.35,88.42,26300.0,74.2387,74.2555,74.1968,74.2555,26300.0
2015-02-05 15:35:00,88.4,88.48,88.37,88.46,29700.0,74.2387,74.3059,74.2135,74.2891,29700.0
2015-02-05 15:40:00,88.48,88.48,88.44,88.45,24200.0,74.3059,74.3059,74.2723,74.2807,24200.0
2015-02-05 15:45:00,88.44,88.44,88.3,88.3,56900.0,74.2723,74.2723,74.1548,74.1548,56900.0
2015-02-05 15:50:00,88.3,88.48,88.3,88.47,56700.0,74.1548,74.3059,74.1548,74.2975,56700.0
2015-02-05 15:55:00,88.47,88.54,88.42,88.48,101300.0,74.2975,74.3563,74.2555,74.3059,101300.0
2015-02-06 09:30:00,88.6,88.85,88.34,88.34,45000.0,74.4067,74.6167,74.1884,74.1884,45000.0
2015-02-06 09:35:00,88.32,88.66,88.32,88.65,15400.0,74.1716,74.4571,74.1716,74.4487,15400.0
2015-02-06 09:40:00,88.68,88.68,88.3,88.3,8500.0,74.4739,74.4739,74.1548,74.1548,8500.0
2015-02-06 09:45:00,88.3,88.38,88.2,88.32,16700.0,74.1548,74.2219,74.0708,74.1716,16700.0
2015-02-06 09:50:00,88.35,88.41,88.29,88.31,28400.0,74.1968,74.2471,74.1464,74.1632,28400.0
2015-02-06 09:55:00,88.32,88.37,88.25,88.36,7100.0,74.1716,74.2135,74.1128,74.2051,7100.0
2015-02-06 10:00:00,88.34,88.4,88.3,88.34,10300.0,74.1884,74.2387,74.1548,74.1884,10300.0
2015-02-06 10:05:00,88.34,88.55,88.34,88.49,9000.0,74.1884,74.3647,74.1884,74.3143,9000.0
2015-02-06 10:10:00,88.52,88.66,88.52,88.66,14900.0,74.3395,74.4571,74.3395,74.4571,14900.0
2015-02-06 10:15:00,88.67,88.76,88.63,88.73,11500.0,74.4655,74.5411,74.4319,74.5159,11500.0
2015-02-06 10:20:00,88.72,88.72,88.64,88.7,7600.0,74.5075,74.5075,74.4403,74.4907,7600.0
2015-02-06 10:25:00,88.7,88.7,88.62,88.64,8700.0,74.4907,74.4907,74.4235,74.4403,8700.0
2015-02-06 10:30:00,88.65,88.66,88.6,88.63,7700.0,74.4487,74.4571,74.4067,74.4319,7700.0
2015-02-06 10:35:00,88.62,88.67,88.59,88.65,14800.0,74.4235,74.4655,74.3983,74.4487,14800.0
2015-02-06 10:40:00,88.65,88.83,88.64,88.83,17500.0,74.4487,74.5999,74.4403,74.5999,17500.0
2015-02-06 10:45:00,88.82,88.85,88.75,88.83,22700.0,74.5915,74.6167,74.5327,74.5999,22700.0
2015-02-06 10:50:00,88.83,88.85,88.8,88.83,9100.0,74.5999,74.6167,74.5747,74.5999,9100.0
2015-02-06 10:55:00,88.83,88.89,88.83,88.86,11100.0,74.5999,74.6502,74.5999,74.6251,11100.0
2015-02-06 11:00:00,88.85,88.98,88.83,88.98,28100.0,74.6167,74.7258,74.5999,74.7258,28100.0
2015-02-06 11:05:00,88.99,89.1,88.99,89.08,117600.0,74.7342,74.8266,74.7342,74.8098,117600.0
2015-02-06 11:10:00,89.09,89.09,88.98,89.01,44900.0,74.8182,74.8182,74.7258,74.751,44900.0
2015-02-06 11:15:00,89.0,89.04,88.94,88.97,14800.0,74.7426,74.7762,74.6922,74.7174,14800.0
2015-02-06 11:20:00,88.96,89.09,88.96,89.05,34500.0,74.709,74.8182,74.709,74.7846,34500.0
2015-02-06 11:25:00,89.04,89.04,88.89,88.89,22500.0,74.7762,74.7762,74.6502,74.6502,22500.0
2015-02-06 11:30:00,88.89,88.93,88.88,88.89,19400.0,74.6502,74.6838,74.6418,74.6502,19400.0
2015-02-06 11:35:00,88.89,88.89,88.74,88.81,44100.0,74.6502,74.6502,74.5243,74.5831,44100.0
2015-02-06 11:40:00,88.81,88.95,88.8,88.93,14100.0,74.5831,74.7006,74.5747,74.6838,14100.0
2015-02-06 11:45:00,88.93,88.97,88.89,88.89,36100.0,74.6838,74.7174,74.6502,74.6502,36100.0
2015-02-06 11:50:00,88.9,88.91,88.82,88.86,21100.0,74.6586,74.667,74.5915,74.6251,21100.0
2015-02-06 11:55:00,88.85,88.85,88.72,88.75,25500.0,74.6167,74.6167,74.5075,74.5327,25500.0
2015-02-06 12:00:00,88.74,88.81,88.66,88.66,35600.0,74.5243,74.5831,74.4571,74.4571,35600.0
2015-02-06 12:05:00,88.66,88.72,88.65,88.72,7500.0,74.4571,74.5075,74.4487,74.5075,7500.0
2015-02-06 12:10:00,88.76,88.81,88.73,88.81,20400.0,74.5411,74.5831,74.5159,74.5831,20400.0
2015-02-06 12:15:00,88.81,88.81,88.71,88.73,13900.0,74.5831,74.5831,74.4991,74.5159,13900.0
2015-02-06 12:20:00,88.73,88.73,88.6,88.64,23500.0,74.5159,74.5159,74.4067,74.4403,23500.0
2015-02-06 12:25:00,88.66,88.66,88.6,88.62,15400.0,74.4571,74.4571,74.4067,74.4235,15400.0
2015-02-06 12:30:00,88.61,88.71,88.6,88.68,10100.0,74.4151,74.4991,74.4067,74.4739,10100.0
2015-02-06 12:35:00,88.68,88.7,88.56,88.58,9500.0,74.4739,74.4907,74.3731,74.3899,9500.0
2015-02-06 12:40:00,88.58,88.59,88.38,88.39,14000.0,74.3899,74.3983,74.2219,74.2303,14000.0
2015-02-06 12:45:00,88.37,88.53,88.34,88.51,12500.0,74.2135,74.3479,74.1884,74.3311,12500.0
2015-02-06 12:50:00,88.51,88.52,88.4,88.41,9200.0,74.3311,74.3395,74.2387,74.2471,9200.0
2015-02-06 12:55:00,88.41,88.49,88.37,88.47,25100.0,74.2471,74.3143,74.2135,74.2975,25100.0
2015-02-06 13:00:00,88.51,88.51,88.38,88.4,15500.0,74.3311,74.3311,74.2219,74.2387,15500.0
2015-02-06 13:05:00,88.39,88.39,88.2,88.3,15600.0,74.2303,74.2303,74.0708,74.1548,15600.0
2015-02-06 13:10:00,88.3,88.3,88.15,88.18,21000.0,74.1548,74.1548,74.0288,74.054,21000.0
2015-02-06 13:15:00,88.19,88.27,88.07,88.14,23100.0,74.0624,74.1296,73.9616,74.0204,23100.0
2015-02-06 13:20:00,88.16,88.19,88.05,88.08,12300.0,74.0372,74.0624,73.9448,73.97,12300.0
2015-02-06 13:25:00,88.08,88.1,87.96,88.05,14900.0,73.97,73.9868,73.8692,73.9448,14900.0
2015-02-06 13:30:00,88.05,88.18,88.01,88.16,17200.0,73.9448,74.054,73.9112,74.0372,17200.0
2015-02-06 13:35:00,88.18,88.2,88.05,88.17,18200.0,74.054,74.0708,73.9448,74.0456,18200.0
2015-02-06 13:40:00,88.15,88.28,88.15,88.19,16200.0,74.0288,74.138,74.0288,74.0624,16200.0
2015-02-06 13:45:00,88.2,88.24,88.09,88.12,20200.0,74.0708,74.1044,73.9784,74.0036,20200.0
2015-02-06 13:50:00,88.11,88.17,88.1,88.11,10200.0,73.9952,74.0456,73.9868,73.9952,10200.0
2015-02-06 13:55:00,88.12,88.25,88.12,88.14,14300.0,74.0036,74.1128,74.0036,74.0204,14300.0
2015-02-06 14:00:00,88.15,88.16,88.05,88.13,15900.0,74.0288,74.0372,73.9448,74.012,15900.0
2015-02-06 14:05:00,88.13,88.15,88.09,88.09,13000.0,74.012,74.0288,73.9784,73.9784,13000.0
2015-02-06 14:10:00,88.08,88.23,88.06,88.18,14100.0,73.97,74.096,73.9532,74.054,14100.0
2015-02-06 14:15:00,88.19,88.24,88.18,88.22,16800.0,74.0624,74.1044,74.054,74.0876,16800.0
2015-02-06 14:20:00,88.23,88.27,88.16,88.26,20400.0,74.096,74.1296,74.0372,74.1212,20400.0
2015-02-06 14:25:00,88.28,88.28,88.21,88.27,13900.0,74.138,74.138,74.0792,74.1296,13900.0
2015-02-06 14:30:00,88.28,88.42,88.28,88.38,17200.0,74.138,74.2555,74.138,74.2219,17200.0
2015-02-06 14:35:00,88.39,88.51,88.38,88.5,15900.0,74.2303,74.3311,74.2219,74.3227,15900.0
2015-02-06 14:40:00,88.51,88.56,88.45,88.45,21300.0,74.3311,74.3731,74.2807,74.2807,21300.0
2015-02-06 14:45:00,88.46,88.47,88.32,88.4,27900.0,74.2891,74.2975,74.1716,74.2387,27900.0
2015-02-06 14:50:00,88.4,88.43,88.33,88.35,42000.0,74.2387,74.2639,74.18,74.1968,42000.0
2015-02-06 14:55:00,88.36,88.39,88.27,88.27,31000.0,74.2051,74.2303,74.1296,74.1296,31000.0
2015-02-06 15:00:00,88.27,88.27,88.03,88.09,32600.0,74.1296,74.1296,73.928,73.9784,32600.0
2015-02-06 15:05:00,88.1,88.28,88.09,88.16,47600.0,73.9868,74.138,73.9784,74.0372,47600.0
2015-02-06 15:10:00,88.15,88.2,88.08,88.12,41100.0,74.0288,74.0708,73.97,74.0036,41100.0
2015-02-06 15:15:00,88.11,88.25,88.08,88.13,47900.0,73.9952,74.1128,73.97,74.012,47900.0
2015-02-06 15:20:00,88.12,88.17,88.02,88.16,71500.0,74.0036,74.0456,73.9196,74.0372,71500.0
2015-02-06 15:25:00,88.17,88.2,88.04,88.06,58300.0,74.0456,74.0708,73.9364,73.9532,58300.0
2015-02-06 15:30:00,88.06,88.13,88.0,88.13,27100.0,73.9532,74.012,73.9028,74.012,27100.0
2015-02-06 15:35:00,88.13,88.14,88.0,88.01,72100.0,74.012,74.0204,73.9028,73.9112,72100.0
2015-02-06 15:40:00,88.01,88.02,87.86,87.89,100900.0,73.9112,73.9196,73.7852,73.8104,100900.0
2015-02-06 15:45:00,87.91,87.94,87.84,87.89,28300.0,73.8272,73.8524,73.7685,73.8104,28300.0
2015-02-06 15:50:00,87.9,88.0,87.9,87.99,78400.0,73.8188,73.9028,73.8188,73.8944,78400.0
2015-02-06 15:55:00,88.0,88.15,87.96,88.14,99500.0,73.9028,74.0288,73.8692,74.0204,99500.0
2015-02-09 09:30:00,87.51,87.75,87.48,87.49,75400.0,73.4913,73.6929,73.4661,73.4745,75400.0
2015-02-09 09:35:00,87.55,87.92,87.46,87.92,48200.0,73.5249,73.8356,73.4493,73.8356,48200.0
2015-02-09 09:40:00,87.92,88.09,87.88,87.88,34100.0,73.8356,73.9784,73.802,73.802,34100.0
2015-02-09 09:45:00,87.93,88.13,87.93,88.08,21700.0,73.844,74.012,73.844,73.97,21700.0
2015-02-09 09:50:00,88.1,88.23,88.1,88.14,17900.0,73.9868,74.096,73.9868,74.0204,17900.0
2015-02-09 09:55:00,88.15,88.17,88.05,88.11,28000.0,74.0288,74.0456,73.9448,73.9952,28000.0
2015-02-09 10:00:00,88.11,88.17,87.9,87.9,25500.0,73.9952,74.0456,73.8188,73.8188,25500.0
2015-02-09 10:05:00,87.91,88.06,87.91,88.03,35300.0,73.8272,73.9532,73.8272,73.928,35300.0
2015-02-09 10:10:00,88.04,88.05,87.89,87.98,28900.0,73.9364,73.9448,73.8104,73.886,28900.0
2015-02-09 10:15:00,88.02,88.07,87.93,87.96,35900.0,73.9196,73.9616,73.844,73.8692,35900.0
2015-02-09 10:20:00,87.96,87.96,87.52,87.58,31900.0,73.8692,73.8692,73.4997,73.5501,31900.0
2015-02-09 10:25:00,87.63,87.73,87.6,87.69,17900.0,73.5921,73.6761,73.5669,73.6425,17900.0
2015-02-09 10:30:00,87.67,87.85,87.67,87.84,19000.0,73.6257,73.7768,73.6257,73.7685,19000.0
2015-02-09 10:35:00,87.86,87.98,87.85,87.89,15800.0,73.7852,73.886,73.7768,73.8104,15800.0
2015-02-09 10:40:00,87.88,87.89,87.6,87.62,22800.0,73.802,73.8104,73.5669,73.5837,22800.0
2015-02-09 10:45:00,87.6,87.6,87.49,87.56,26700.0,73.5669,73.5669,73.4745,73.5333,26700.0
2015-02-09 10:50:00,87.57,87.65,87.55,87.58,30000.0,73.5417,73.6089,73.5249,73.5501,30000.0
2015-02-09 10:55:00,87.57,87.68,87.55,87.57,37800.0,73.5417,73.6341,73.5249,73.5417,37800.0
2015-02-09 11:00:00,87.57,87.71,87.53,87.7,28100.0,73.5417,73.6593,73.5081,73.6509,28100.0
2015-02-09 11:05:00,87.73,87.8,87.64,87.8,18700.0,73.6761,73.7349,73.6005,73.7349,18700.0
2015-02-09 11:10:00,87.8,87.91,87.77,87.89,27600.0,73.7349,73.8272,73.7097,73.8104,27600.0
2015-02-09 11:15:00,87.89,88.01,87.87,87.94,48600.0,73.8104,73.9112,73.7936,73.8524,48600.0
2015-02-09 11:20:00,87.94,88.0,87.91,87.97,12600.0,73.8524,73.9028,73.8272,73.8776,12600.0
2015-02-09 11:25:00,87.98,88.07,87.93,88.05,16900.0,73.886,73.9616,73.844,73.9448,16900.0
2015-02-09 11:30:00,88.04,88.08,87.96,87.98,13300.0,73.9364,73.97,73.8692,73.886,13300.0
2015-02-09 11:35:00,87.98,88.06,87.96,87.98,13400.0,73.886,73.9532,73.8692,73.886,13400.0
2015-02-09 11:40:00,87.98,88.01,87.95,87.96,15900.0,73.886,73.9112,73.8608,73.8692,15900.0
2015-02-09 11:45:00,87.97,88.04,87.96,88.0,10000.0,73.8776,73.9364,73.8692,73.9028,10000.0
2015-02-09 11:50:00,88.01,88.02,87.87,87.88,25200.0,73.9112,73.9196,73.7936,73.802,25200.0
2015-02-09 11:55:00,87.87,87.87,87.77,87.78,19900.0,73.7936,73.7936,73.7097,73.7181,19900.0
2015-02-09 12:00:00,87.78,87.8,87.67,87.73,16500.0,73.7181,73.7349,73.6257,73.6761,16500.0
2015-02-09 12:05:00,87.73,87.87,87.66,87.87,20800.0,73.6761,73.7936,73.6173,73.7936,20800.0
2015-02-09 12:10:00,87.88,87.92,87.85,87.89,20100.0,73.802,73.8356,73.7768,73.8104,20100.0
2015-02-09 12:15:00,87.89,87.96,87.86,87.9,14700.0,73.8104,73.8692,73.7852,73.8188,14700.0
2015-02-09 12:20:00,87.9,87.98,87.88,87.97,17600.0,73.8188,73.886,73.802,73.8776,17600.0
2015-02-09 12:25:00,87.96,88.08,87.95,88.06,11200.0,73.8692,73.97,73.8608,73.9532,11200.0
2015-02-09 12:30:00,88.08,88.18,88.07,88.17,13600.0,73.97,74.054,73.9616,74.0456,13600.0
2015-02-09 12:35:00,88.16,88.16,88.07,88.14,30100.0,74.0372,74.0372,73.9616,74.0204,30100.0
2015-02-09 12:40:00,88.14,88.15,88.06,88.07,9900.0,74.0204,74.0288,73.9532,73.9616,9900.0
2015-02-09 12:45:00,88.08,88.11,87.99,88.05,12000.0,73.97,73.9952,73.8944,73.9448,12000.0
2015-02-09 12:50:00,88.05,88.05,87.93,87.94,12700.0,73.9448,73.9448,73.844,73.8524,12700.0
2015-02-09 12:55:00,87.94,87.98,87.88,87.93,16100.0,73.8524,73.886,73.802,73.844,16100.0
2015-02-09 13:00:00,87.93,87.98,87.89,87.95,21000.0,73.844,73.886,73.8104,73.8608,21000.0
2015-02-09 13:05:00,87.95,87.97,87.86,87.88,27300.0,73.8608,73.8776,73.7852,73.802,27300.0
2015-02-09 13:10:00,87.88,87.89,87.79,87.79,32100.0,73.802,73.8104,73.7265,73.7265,32100.0
2015-02-09 13:15:00,87.8,87.85,87.77,87.77,22400.0,73.7349,73.7768,73.7097,73.7097,22400.0
2015-02-09 13:20:00,87.76,87.82,87.75,87.82,17400.0,73.7013,73.7517,73.6929,73.7517,17400.0
2015-02-09 13:25:00,87.82,87.86,87.76,87.81,15300.0,73.7517,73.7852,73.7013,73.7433,15300.0
2015-02-09 13:30:00,87.79,87.86,87.73,87.74,20900.0,73.7265,73.7852,73.6761,73.6845,20900.0
2015-02-09 13:35:00,87.74,87.81,87.74,87.78,12200.0,73.6845,73.7433,73.6845,73.7181,12200.0
2015-02-09 13:40:00,87.78,87.79,87.69,87.69,10100.0,73.7181,73.7265,73.6425,73.6425,10100.0
2015-02-09 13:45:00,87.69,87.78,87.65,87.67,16900.0,73.6425,73.7181,73.6089,73.6257,16900.0
2015-02-09 13:50:00,87.68,87.7,87.62,87.7,21500.0,73.6341,73.6509,73.5837,73.6509,21500.0
2015-02-09 13:55:00,87.7,87.7,87.59,87.59,24900.0,73.6509,73.6509,73.5585,73.5585,24900.0
2015-02-09 14:00:00,87.58,87.62,87.53,87.56,28800.0,73.5501,73.5837,73.5081,73.5333,28800.0
2015-02-09 14:05:00,87.58,87.59,87.44,87.46,30500.0,73.5501,73.5585,73.4325,73.4493,30500.0
2015-02-09 14:10:00,87.46,87.54,87.45,87.52,29800.0,73.4493,73.5165,73.4409,73.4997,29800.0
2015-02-09 14:15:00,87.53,87.56,87.43,87.46,19600.0,73.5081,73.5333,73.4241,73.4493,19600.0
2015-02-09 14:20:00,87.46,87.47,87.36,87.37,35700.0,73.4493,73.4577,73.3653,73.3737,35700.0
2015-02-09 14:25:00,87.37,87.43,87.36,87.43,36300.0,73.3737,73.4241,73.3653,73.4241,36300.0
2015-02-09 14:30:00,87.44,87.54,87.44,87.49,18000.0,73.4325,73.5165,73.4325,73.4745,18000.0
2015-02-09 14:35:00,87.51,87.55,87.49,87.53,14800.0,73.4913,73.5249,73.4745,73.5081,14800.0
2015-02-09 14:40:00,87.52,87.52,87.45,87.48,16900.0,73.4997,73.4997,73.4409,73.4661,16900.0
2015-02-09 14:45:00,87.49,87.49,87.32,87.35,24600.0,73.4745,73.4745,73.3318,73.3569,24600.0
2015-02-09 14:50:00,87.36,87.42,87.35,87.39,23900.0,73.3653,73.4157,73.3569,73.3905,23900.0
2015-02-09 14:55:00,87.39,87.46,87.33,87.33,24300.0,73.3905,73.4493,73.3402,73.3402,24300.0
2015-02-09 15:00:00,87.34,87.35,87.2,87.2,29900.0,73.3485,73.3569,73.231,73.231,29900.0
2015-02-09 15:05:00,87.2,87.22,87.1,87.22,32400.0,73.231,73.2478,73.147,73.2478,32400.0
2015-02-09 15:10:00,87.22,87.36,87.22,87.33,29100.0,73.2478,73.3653,73.2478,73.3402,29100.0
2015-02-09 15:15:00,87.34,87.35,87.24,87.24,26000.0,73.3485,73.3569,73.2646,73.2646,26000.0
2015-02-09 15:20:00,87.24,87.38,87.19,87.35,35200.0,73.2646,73.3821,73.2226,73.3569,35200.0
2015-02-09 15:25:00,87.35,87.46,87.35,87.46,30400.0,73.3569,73.4493,73.3569,73.4493,30400.0
2015-02-09 15:30:00,87.47,87.47,87.27,87.28,53500.0,73.4577,73.4577,73.2898,73.2982,53500.0
2015-02-09 15:35:00,87.28,87.34,87.22,87.28,48900.0,73.2982,73.3485,73.2478,73.2982,48900.0
2015-02-09 15:40:00,87.28,87.47,87.27,87.42,81200.0,73.2982,73.4577,73.2898,73.4157,81200.0
2015-02-09 15:45:00,87.42,87.52,87.41,87.48,72600.0,73.4157,73.4997,73.4073,73.4661,72600.0
2015-02-09 15:50:00,87.47,87.48,87.32,87.33,68000.0,73.4577,73.4661,73.3318,73.3402,68000.0
2015-02-09 15:55:00,87.34,87.4,87.29,87.35,149500.0,73.3485,73.3989,73.3066,73.3569,149500.0
2015-02-10 09:30:00,87.74,87.91,87.33,87.37,75100.0,73.6845,73.8272,73.3402,73.3737,75100.0
2015-02-10 09:35:00,87.43,87.45,87.19,87.41,75100.0,73.4241,73.4409,73.2226,73.4073,75100.0
2015-02-10 09:40:00,87.42,87.52,87.3,87.48,30800.0,73.4157,73.4997,73.315,73.4661,30800.0
2015-02-10 09:45:00,87.48,87.53,87.29,87.32,52300.0,73.4661,73.5081,73.3066,73.3318,52300.0
2015-02-10 09:50:00,87.3,87.43,87.27,87.27,42300.0,73.315,73.4241,73.2898,73.2898,42300.0
2015-02-10 09:55:00,87.27,87.37,87.24,87.37,14900.0,73.2898,73.3737,73.2646,73.3737,14900.0
2015-02-10 10:00:00,87.39,87.4,87.32,87.36,17200.0,73.3905,73.3989,73.3318,73.3653,17200.0
2015-02-10 10:05:00,87.35,87.41,87.12,87.14,37400.0,73.3569,73.4073,73.1638,73.1806,37400.0
2015-02-10 10:10:00,87.15,87.25,87.05,87.25,45300.0,73.189,73.273,73.105,73.273,45300.0
2015-02-10 10:15:00,87.27,87.43,87.24,87.28,16900.0,73.2898,73.4241,73.2646,73.2982,16900.0
2015-02-10 10:20:00,87.31,87.35,87.06,87.06,22100.0,73.3234,73.3569,73.1134,73.1134,22100.0
2015-02-10 10:25:00,87.09,87.09,86.92,86.96,22500.0,73.1386,73.1386,72.9958,73.0294,22500.0
2015-02-10 10:30:00,86.96,87.02,86.85,86.9,28700.0,73.0294,73.0798,72.937,72.979,28700.0
2015-02-10 10:35:00,86.91,87.1,86.9,87.08,19200.0,72.9874,73.147,72.979,73.1302,19200.0
2015-02-10 10:40:00,87.1,87.21,87.1,87.12,16500.0,73.147,73.2394,73.147,73.1638,16500.0
2015-02-10 10:45:00,87.08,87.12,86.91,86.95,20500.0,73.1302,73.1638,72.9874,73.021,20500.0
2015-02-10 10:50:00,86.95,87.03,86.84,86.86,26000.0,73.021,73.0882,72.9286,72.9454,26000.0
2015-02-10 10:55:00,86.86,86.91,86.73,86.76,87200.0,72.9454,72.9874,72.8363,72.8615,87200.0
2015-02-10 11:00:00,86.76,86.89,86.68,86.86,30300.0,72.8615,72.9706,72.7943,72.9454,30300.0
2015-02-10 11:05:00,86.88,86.9,86.72,86.85,31200.0,72.9622,72.979,72.8279,72.937,31200.0
2015-02-10 11:10:00,86.86,86.95,86.75,86.77,71200.0,72.9454,73.021,72.8531,72.8699,71200.0
2015-02-10 11:15:00,86.77,87.07,86.76,87.07,30500.0,72.8699,73.1218,72.8615,73.1218,30500.0
2015-02-10 11:20:00,87.09,87.19,87.08,87.13,11700.0,73.1386,73.2226,73.1302,73.1722,11700.0
2015-02-10 11:25:00,87.14,87.34,87.14,87.34,7300.0,73.1806,73.3485,73.1806,73.3485,7300.0
2015-02-10 11:30:00,87.34,87.41,87.32,87.39,16500.0,73.3485,73.4073,73.3318,73.3905,16500.0
2015-02-10 11:35:00,87.4,87.53,87.4,87.49,14800.0,73.3989,73.5081,73.3989,73.4745,14800.0
2015-02-10 11:40:00,87.49,87.53,87.47,87.47,11900.0,73.4745,73.5081,73.4577,73.4577,11900.0
2015-02-10 11:45:00,87.47,87.48,87.32,87.36,24200.0,73.4577,73.4661,73.3318,73.3653,24200.0
2015-02-10 11:50:00,87.36,87.36,87.22,87.22,20800.0,73.3653,73.3653,73.2478,73.2478,20800.0
2015-02-10 11:55:00,87.23,87.24,87.17,87.2,13600.0,73.2562,73.2646,73.2058,73.231,13600.0
2015-02-10 12:00:00,87.2,87.2,87.01,87.05,23600.0,73.231,73.231,73.0714,73.105,23600.0
2015-02-10 12:05:00,87.05,87.17,87.0,87.16,23400.0,73.105,73.2058,73.063,73.1974,23400.0
2015-02-10 12:10:00,87.16,87.38,87.15,87.38,18100.0,73.1974,73.3821,73.189,73.3821,18100.0
2015-02-10 12:15:00,87.38,87.51,87.36,87.49,14200.0,73.3821,73.4913,73.3653,73.4745,14200.0
2015-02-10 12:20:00,87.48,87.49,87.4,87.4,11700.0,73.4661,73.4745,73.3989,73.3989,11700.0
2015-02-10 12:25:00,87.4,87.44,87.31,87.33,9500.0,73.3989,73.4325,73.3234,73.3402,9500.0
2015-02-10 12:30:00,87.33,87.33,87.26,87.3,6500.0,73.3402,73.3402,73.2814,73.315,6500.0
2015-02-10 12:35:00,87.28,87.28,87.22,87.24,7900.0,73.2982,73.2982,73.2478,73.2646,7900.0
2015-02-10 12:40:00,87.24,87.28,87.2,87.28,14700.0,73.2646,73.2982,73.231,73.2982,14700.0
2015-02-10 12:45:00,87.28,87.32,87.26,87.32,12700.0,73.2982,73.3318,73.2814,73.3318,12700.0
2015-02-10 12:50:00,87.31,87.31,87.17,87.17,13500.0,73.3234,73.3234,73.2058,73.2058,13500.0
2015-02-10 12:55:00,87.18,87.21,87.17,87.21,15800.0,73.2142,73.2394,73.2058,73.2394,15800.0
2015-02-10 13:00:00,87.21,87.23,87.1,87.11,17800.0,73.2394,73.2562,73.147,73.1554,17800.0
2015-02-10 13:05:00,87.11,87.12,87.02,87.06,20400.0,73.1554,73.1638,73.0798,73.1134,20400.0
2015-02-10 13:10:00,87.06,87.11,87.03,87.03,22000.0,73.1134,73.1554,73.0882,73.0882,22000.0
2015-02-10 13:15:00,87.03,87.06,87.0,87.05,14600.0,73.0882,73.1134,73.063,73.105,14600.0
2015-02-10 13:20:00,87.05,87.07,86.97,87.0,16200.0,73.105,73.1218,73.0378,73.063,16200.0
2015-02-10 13:25:00,86.99,87.07,86.98,87.05,11500.0,73.0546,73.1218,73.0462,73.105,11500.0
2015-02-10 13:30:00,87.06,87.13,87.03,87.13,11200.0,73.1134,73.1722,73.0882,73.1722,11200.0
2015-02-10 13:35:00,87.13,87.15,87.08,87.13,13500.0,73.1722,73.189,73.1302,73.1722,13500.0
2015-02-10 13:40:00,87.13,87.15,87.09,87.11,14800.0,73.1722,73.189,73.1386,73.1554,14800.0
2015-02-10 13:45:00,87.11,87.2,87.1,87.2,13600.0,73.1554,73.231,73.147,73.231,13600.0
2015-02-10 13:50:00,87.19,87.21,87.13,87.13,16100.0,73.2226,73.2394,73.1722,73.1722,16100.0
2015-02-10 13:55:00,87.13,87.15,87.08,87.08,18700.0,73.1722,73.189,73.1302,73.1302,18700.0
2015-02-10 14:00:00,87.08,87.1,87.05,87.08,12200.0,73.1302,73.147,73.105,73.1302,12200.0
2015-02-10 14:05:00,87.09,87.13,87.08,87.13,17500.0,73.1386,73.1722,73.1302,73.1722,17500.0
2015-02-10 14:10:00,87.13,87.13,87.07,87.11,20600.0,73.1722,73.1722,73.1218,73.1554,20600.0
2015-02-10 14:15:00,87.11,87.23,87.11,87.23,20700.0,73.1554,73.2562,73.1554,73.2562,20700.0
2015-02-10 14:20:00,87.25,87.28,87.2,87.2,23300.0,73.273,73.2982,73.231,73.231,23300.0
2015-02-10 14:25:00,87.22,87.33,87.21,87.28,19500.0,73.2478,73.3402,73.2394,73.2982,19500.0
2015-02-10 14:30:00,87.28,87.35,87.25,87.34,21100.0,73.2982,73.3569,73.273,73.3485,21100.0
2015-02-10 14:35:00,87.34,87.41,87.3,87.4,23400.0,73.3485,73.4073,73.315,73.3989,23400.0
2015-02-10 14:40:00,87.4,87.42,87.36,87.39,18300.0,73.3989,73.4157,73.3653,73.3905,18300.0
2015-02-10 14:45:00,87.39,87.39,87.32,87.33,14200.0,73.3905,73.3905,73.3318,73.3402,14200.0
2015-02-10 14:50:00,87.34,87.43,87.33,87.43,15300.0,73.3485,73.4241,73.3402,73.4241,15300.0
2015-02-10 14:55:00,87.45,87.58,87.45,87.58,19000.0,73.4409,73.5501,73.4409,73.5501,19000.0
2015-02-10 15:00:00,87.58,87.58,87.51,87.51,13300.0,73.5501,73.5501,73.4913,73.4913,13300.0
2015-02-10 15:05:00,87.51,87.53,87.4,87.44,31400.0,73.4913,73.5081,73.3989,73.4325,31400.0
2015-02-10 15:10:00,87.45,87.53,87.45,87.53,13400.0,73.4409,73.5081,73.4409,73.5081,13400.0
2015-02-10 15:15:00,87.53,87.55,87.37,87.39,41000.0,73.5081,73.5249,73.3737,73.3905,41000.0
2015-02-10 15:20:00,87.39,87.54,87.39,87.54,23000.0,73.3905,73.5165,73.3905,73.5165,23000.0
2015-02-10 15:25:00,87.54,87.57,87.49,87.56,28400.0,73.5165,73.5417,73.4745,73.5333,28400.0
2015-02-10 15:30:00,87.55,87.56,87.47,87.51,39200.0,73.5249,73.5333,73.4577,73.4913,39200.0
2015-02-10 15:35:00,87.49,87.56,87.48,87.51,46800.0,73.4745,73.5333,73.4661,73.4913,46800.0
2015-02-10 15:40:00,87.5,87.55,87.48,87.55,50400.0,73.4829,73.5249,73.4661,73.5249,50400.0
2015-02-10 15:45:00,87.55,87.61,87.54,87.56,80700.0,73.5249,73.5753,73.5165,73.5333,80700.0
2015-02-10 15:50:00,87.55,87.56,87.47,87.53,70000.0,73.5249,73.5333,73.4577,73.5081,70000.0
2015-02-10 15:55:00,87.54,87.59,87.44,87.5,141200.0,73.5165,73.5585,73.4325,73.4829,141200.0
2015-02-11 09:30:00,87.52,87.81,87.35,87.7,36500.0,73.4997,73.7433,73.3569,73.6509,36500.0
2015-02-11 09:35:00,87.75,87.81,87.5,87.62,38900.0,73.6929,73.7433,73.4829,73.5837,38900.0
2015-02-11 09:40:00,87.59,87.79,87.59,87.77,13800.0,73.5585,73.7265,73.5585,73.7097,13800.0
2015-02-11 09:45:00,87.8,87.83,87.72,87.82,15000.0,73.7349,73.7601,73.6677,73.7517,15000.0
2015-02-11 09:50:00,87.8,87.81,87.73,87.81,16100.0,73.7349,73.7433,73.6761,73.7433,16100.0
2015-02-11 09:55:00,87.83,87.97,87.83,87.96,20400.0,73.7601,73.8776,73.7601,73.8692,20400.0
2015-02-11 10:00:00,87.96,87.97,87.76,87.76,16800.0,73.8692,73.8776,73.7013,73.7013,16800.0
2015-02-11 10:05:00,87.75,87.75,87.56,87.59,10900.0,73.6929,73.6929,73.5333,73.5585,10900.0
2015-02-11 10:10:00,87.6,87.66,87.59,87.62,9900.0,73.5669,73.6173,73.5585,73.5837,9900.0
2015-02-11 10:15:00,87.6,87.66,87.53,87.53,13200.0,73.5669,73.6173,73.5081,73.5081,13200.0
2015-02-11 10:20:00,87.53,87.63,87.51,87.62,14200.0,73.5081,73.5921,73.4913,73.5837,14200.0
2015-02-11 10:25:00,87.62,87.62,87.58,87.61,9700.0,73.5837,73.5837,73.5501,73.5753,9700.0
2015-02-11 10:30:00,87.61,87.65,87.55,87.61,16700.0,73.5753,73.6089,73.5249,73.5753,16700.0
2015-02-11 10:35:00,87.61,87.63,87.57,87.63,22900.0,73.5753,73.5921,73.5417,73.5921,22900.0
2015-02-11 10:40:00,87.62,87.73,87.55,87.57,19100.0,73.5837,73.6761,73.5249,73.5417,19100.0
2015-02-11 10:45:00,87.56,87.56,87.44,87.47,24800.0,73.5333,73.5333,73.4325,73.4577,24800.0
2015-02-11 10:50:00,87.48,87.51,87.44,87.5,24800.0,73.4661,73.4913,73.4325,73.4829,24800.0
2015-02-11 10:55:00,87.52,87.56,87.41,87.42,21000.0,73.4997,73.5333,73.4073,73.4157,21000.0
2015-02-11 11:00:00,87.43,87.72,87.43,87.68,27300.0,73.4241,73.6677,73.4241,73.6341,27300.0
2015-02-11 11:05:00,87.69,87.74,87.59,87.61,15800.0,73.6425,73.6845,73.5585,73.5753,15800.0
2015-02-11 11:10:00,87.61,87.62,87.53,87.55,39100.0,73.5753,73.5837,73.5081,73.5249,39100.0
2015-02-11 11:15:00,87.56,87.65,87.48,87.5,22500.0,73.5333,73.6089,73.4661,73.4829,22500.0
2015-02-11 11:20:00,87.49,87.52,87.42,87.5,15000.0,73.4745,73.4997,73.4157,73.4829,15000.0
2015-02-11 11:25:00,87.5,87.5,87.38,87.38,27000.0,73.4829,73.4829,73.3821,73.3821,27000.0
2015-02-11 11:30:00,87.37,87.5,87.25,87.39,32800.0,73.3737,73.4829,73.273,73.3905,32800.0
2015-02-11 11:35:00,87.4,87.49,87.38,87.4,33500.0,73.3989,73.4745,73.3821,73.3989,33500.0
2015-02-11 11:40:00,87.4,87.43,87.35,87.4,18300.0,73.3989,73.4241,73.3569,73.3989,18300.0
2015-02-11 11:45:00,87.4,87.49,87.38,87.49,11000.0,73.3989,73.4745,73.3821,73.4745,11000.0
2015-02-11 11:50:00,87.47,87.53,87.46,87.51,16100.0,73.4577,73.5081,73.4493,73.4913,16100.0
2015-02-11 11:55:00,87.5,87.53,87.48,87.49,16000.0,73.4829,73.5081,73.4661,73.4745,16000.0
2015-02-11 12:00:00,87.49,87.5,87.44,87.47,12100.0,73.4745,73.4829,73.4325,73.4577,12100.0
2015-02-11 12:05:00,87.47,87.51,87.47,87.49,12200.0,73.4577,73.4913,73.4577,73.4745,12200.0
2015-02-11 12:10:00,87.47,87.55,87.47,87.55,7700.0,73.4577,73.5249,73.4577,73.5249,7700.0
2015-02-11 12:15:00,87.55,87.59,87.51,87.59,7800.0,73.5249,73.5585,73.4913,73.5585,7800.0
2015-02-11 12:20:00,87.58,87.65,87.56,87.57,5800.0,73.5501,73.6089,73.5333,73.5417,5800.0
2015-02-11 12:25:00,87.58,87.6,87.56,87.6,7700.0,73.5501,73.5669,73.5333,73.5669,7700.0
2015-02-11 12:30:00,87.62,87.63,87.58,87.59,8900.0,73.5837,73.5921,73.5501,73.5585,8900.0
2015-02-11 12:35:00,87.59,87.62,87.58,87.59,7000.0,73.5585,73.5837,73.5501,73.5585,7000.0
2015-02-11 12:40:00,87.59,87.59,87.46,87.48,15500.0,73.5585,73.5585,73.4493,73.4661,15500.0
2015-02-11 12:45:00,87.49,87.52,87.46,87.47,8000.0,73.4745,73.4997,73.4493,73.4577,8000.0
2015-02-11 12:50:00,87.49,87.53,87.49,87.51,7000.0,73.4745,73.5081,73.4745,73.4913,7000.0
2015-02-11 12:55:00,87.49,87.49,87.4,87.42,9300.0,73.4745,73.4745,73.3989,73.4157,9300.0
2015-02-11 13:00:00,87.41,87.48,87.41,87.44,10000.0,73.4073,73.4661,73.4073,73.4325,10000.0
2015-02-11 13:05:00,87.44,87.44,87.38,87.38,12800.0,73.4325,73.4325,73.3821,73.3821,12800.0
2015-02-11 13:10:00,87.38,87.41,87.29,87.32,17600.0,73.3821,73.4073,73.3066,73.3318,17600.0
2015-02-11 13:15:00,87.31,87.34,87.28,87.32,12200.0,73.3234,73.3485,73.2982,73.3318,12200.0
2015-02-11 13:20:00,87.32,87.38,87.26,87.38,11400.0,73.3318,73.3821,73.2814,73.3821,11400.0
2015-02-11 13:25:00,87.39,87.44,87.36,87.43,8300.0,73.3905,73.4325,73.3653,73.4241,8300.0
2015-02-11 13:30:00,87.43,87.48,87.41,87.48,8800.0,73.4241,73.4661,73.4073,73.4661,8800.0
2015-02-11 13:35:00,87.47,87.53,87.46,87.53,11100.0,73.4577,73.5081,73.4493,73.5081,11100.0
2015-02-11 13:40:00,87.53,87.58,87.52,87.52,13200.0,73.5081,73.5501,73.4997,73.4997,13200.0
2015-02-11 13:45:00,87.51,87.56,87.51,87.54,13400.0,73.4913,73.5333,73.4913,73.5165,13400.0
2015-02-11 13:50:00,87.55,87.6,87.55,87.55,9200.0,73.5249,73.5669,73.5249,73.5249,9200.0
2015-02-11 13:55:00,87.54,87.77,87.46,87.7,22900.0,73.5165,73.7097,73.4493,73.6509,22900.0
2015-02-11 14:00:00,87.71,87.75,87.66,87.75,21400.0,73.6593,73.6929,73.6173,73.6929,21400.0
2015-02-11 14:05:00,87.76,87.85,87.73,87.82,10800.0,73.7013,73.7768,73.6761,73.7517,10800.0
2015-02-11 14:10:00,87.8,87.85,87.78,87.8,9600.0,73.7349,73.7768,73.7181,73.7349,9600.0
2015-02-11 14:15:00,87.8,87.83,87.72,87.76,15600.0,73.7349,73.7601,73.6677,73.7013,15600.0
2015-02-11 14:20:00,87.77,87.78,87.72,87.74,8900.0,73.7097,73.7181,73.6677,73.6845,8900.0
2015-02-11 14:25:00,87.74,87.74,87.67,87.71,19300.0,73.6845,73.6845,73.6257,73.6593,19300.0
2015-02-11 14:30:00,87.71,87.8,87.69,87.8,19200.0,73.6593,73.7349,73.6425,73.7349,19200.0
2015-02-11 14:35:00,87.81,87.83,87.79,87.82,18100.0,73.7433,73.7601,73.7265,73.7517,18100.0
2015-02-11 14:40:00,87.85,87.88,87.81,87.81,13500.0,73.7768,73.802,73.7433,73.7433,13500.0
2015-02-11 14:45:00,87.82,87.9,87.82,87.9,15200.0,73.7517,73.8188,73.7517,73.8188,15200.0
2015-02-11 14:50:00,87.9,87.92,87.88,87.9,14300.0,73.8188,73.8356,73.802,73.8188,14300.0
2015-02-11 14:55:00,87.9,87.92,87.86,87.89,18400.0,73.8188,73.8356,73.7852,73.8104,18400.0
2015-02-11 15:00:00,87.9,87.94,87.87,87.93,28400.0,73.8188,73.8524,73.7936,73.844,28400.0
2015-02-11 15:05:00,87.94,87.97,87.88,87.91,16600.0,73.8524,73.8776,73.802,73.8272,16600.0
2015-02-11 15:10:00,87.91,87.95,87.89,87.93,17000.0,73.8272,73.8608,73.8104,73.844,17000.0
2015-02-11 15:15:00,87.93,87.94,87.88,87.9,34400.0,73.844,73.8524,73.802,73.8188,34400.0
2015-02-11 15:20:00,87.9,88.0,87.9,87.99,32800.0,73.8188,73.9028,73.8188,73.8944,32800.0
2015-02-11 15:25:00,88.0,88.17,88.0,88.11,57600.0,73.9028,74.0456,73.9028,73.9952,57600.0
2015-02-11 15:30:00,88.11,88.15,87.96,88.0,30800.0,73.9952,74.0288,73.8692,73.9028,30800.0
2015-02-11 15:35:00,87.99,88.09,87.98,88.08,20800.0,73.8944,73.9784,73.886,73.97,20800.0
2015-02-11 15:40:00,88.08,88.11,88.01,88.04,31000.0,73.97,73.9952,73.9112,73.9364,31000.0
2015-02-11 15:45:00,88.03,88.05,87.79,87.83,52100.0,73.928,73.9448,73.7265,73.7601,52100.0
2015-02-11 15:50:00,87.84,87.87,87.78,87.81,34800.0,73.7685,73.7936,73.7181,73.7433,34800.0
2015-02-11 15:55:00,87.81,87.96,87.81,87.93,63900.0,73.7433,73.8692,73.7433,73.844,63900.0
2015-02-12 09:30:00,88.06,88.47,87.98,88.37,94800.0,73.9532,74.2975,73.886,74.2135,94800.0
2015-02-12 09:35:00,88.39,88.58,88.28,88.34,63200.0,74.2303,74.3899,74.138,74.1884,63200.0
2015-02-12 09:40:00,88.34,88.77,88.34,88.73,62400.0,74.1884,74.5495,74.1884,74.5159,62400.0
2015-02-12 09:45:00,88.76,89.0,88.76,88.95,21800.0,74.5411,74.7426,74.5411,74.7006,21800.0
2015-02-12 09:50:00,88.98,89.08,88.94,88.94,33900.0,74.7258,74.8098,74.6922,74.6922,33900.0
2015-02-12 09:55:00,88.93,89.02,88.93,88.96,10800.0,74.6838,74.7594,74.6838,74.709,10800.0
2015-02-12 10:00:00,88.94,88.97,88.91,88.94,11200.0,74.6922,74.7174,74.667,74.6922,11200.0
2015-02-12 10:05:00,88.95,89.0,88.88,88.9,14200.0,74.7006,74.7426,74.6418,74.6586,14200.0
2015-02-12 10:10:00,88.89,88.95,88.8,88.81,33200.0,74.6502,74.7006,74.5747,74.5831,33200.0
2015-02-12 10:15:00,88.79,88.84,88.72,88.77,19000.0,74.5663,74.6083,74.5075,74.5495,19000.0
2015-02-12 10:20:00,88.76,88.78,88.63,88.64,33100.0,74.5411,74.5579,74.4319,74.4403,33100.0
2015-02-12 10:25:00,88.65,88.69,88.63,88.67,21000.0,74.4487,74.4823,74.4319,74.4655,21000.0
2015-02-12 10:30:00,88.66,88.7,88.61,88.66,23000.0,74.4571,74.4907,74.4151,74.4571,23000.0
2015-02-12 10:35:00,88.67,88.72,88.65,88.67,12900.0,74.4655,74.5075,74.4487,74.4655,12900.0
2015-02-12 10:40:00,88.67,88.71,88.65,88.68,8300.0,74.4655,74.4991,74.4487,74.4739,8300.0
2015-02-12 10:45:00,88.67,88.75,88.67,88.68,8200.0,74.4655,74.5327,74.4655,74.4739,8200.0
2015-02-12 10:50:00,88.7,88.7,88.65,88.66,12500.0,74.4907,74.4907,74.4487,74.4571,12500.0
2015-02-12 10:55:00,88.67,88.72,88.65,88.68,17200.0,74.4655,74.5075,74.4487,74.4739,17200.0
2015-02-12 11:00:00,88.68,88.7,88.63,88.7,21800.0,74.4739,74.4907,74.4319,74.4907,21800.0
2015-02-12 11:05:00,88.71,88.72,88.64,88.67,17100.0,74.4991,74.5075,74.4403,74.4655,17100.0
2015-02-12 11:10:00,88.67,88.7,88.65,88.67,18400.0,74.4655,74.4907,74.4487,74.4655,18400.0
2015-02-12 11:15:00,88.67,88.67,88.52,88.55,12600.0,74.4655,74.4655,74.3395,74.3647,12600.0
2015-02-12 11:20:00,88.54,88.59,88.49,88.54,12000.0,74.3563,74.3983,74.3143,74.3563,12000.0
2015-02-12 11:25:00,88.51,88.6,88.47,88.5,20700.0,74.3311,74.4067,74.2975,74.3227,20700.0
2015-02-12 11:30:00,88.51,88.58,88.48,88.54,14000.0,74.3311,74.3899,74.3059,74.3563,14000.0
2015-02-12 11:35:00,88.55,88.59,88.52,88.55,11800.0,74.3647,74.3983,74.3395,74.3647,11800.0
2015-02-12 11:40:00,88.55,88.56,88.53,88.55,11200.0,74.3647,74.3731,74.3479,74.3647,11200.0
2015-02-12 11:45:00,88.55,88.61,88.5,88.61,16800.0,74.3647,74.4151,74.3227,74.4151,16800.0
2015-02-12 11:50:00,88.6,88.66,88.59,88.64,11700.0,74.4067,74.4571,74.3983,74.4403,11700.0
2015-02-12 11:55:00,88.63,88.63,88.52,88.55,13400.0,74.4319,74.4319,74.3395,74.3647,13400.0
2015-02-12 12:00:00,88.55,88.58,88.51,88.52,4900.0,74.3647,74.3899,74.3311,74.3395,4900.0
2015-02-12 12:05:00,88.53,88.53,88.48,88.52,17100.0,74.3479,74.3479,74.3059,74.3395,17100.0
2015-02-12 12:10:00,88.51,88.55,88.49,88.51,37500.0,74.3311,74.3647,74.3143,74.3311,37500.0
2015-02-12 12:15:00,88.51,88.61,88.5,88.61,11900.0,74.3311,74.4151,74.3227,74.4151,11900.0
2015-02-12 12:20:00,88.61,88.66,88.58,88.65,15500.0,74.4151,74.4571,74.3899,74.4487,15500.0
2015-02-12 12:25:00,88.67,88.71,88.63,88.67,19100.0,74.4655,74.4991,74.4319,74.4655,19100.0
2015-02-12 12:30:00,88.68,88.73,88.67,88.68,8300.0,74.4739,74.5159,74.4655,74.4739,8300.0
2015-02-12 12:35:00,88.69,88.72,88.67,88.71,10400.0,74.4823,74.5075,74.4655,74.4991,10400.0
2015-02-12 12:40:00,88.71,88.77,88.67,88.71,23500.0,74.4991,74.5495,74.4655,74.4991,23500.0
2015-02-12 12:45:00,88.72,88.76,88.7,88.7,11700.0,74.5075,74.5411,74.4907,74.4907,11700.0
2015-02-12 12:50:00,88.7,88.77,88.7,88.77,10100.0,74.4907,74.5495,74.4907,74.5495,10100.0
2015-02-12 12:55:00,88.78,88.8,88.75,88.76,11000.0,74.5579,74.5747,74.5327,74.5411,11000.0
2015-02-12 13:00:00,88.78,88.84,88.78,88.84,6600.0,74.5579,74.6083,74.5579,74.6083,6600.0
2015-02-12 13:05:00,88.85,88.9,88.85,88.85,9500.0,74.6167,74.6586,74.6167,74.6167,9500.0
2015-02-12 13:10:00,88.84,88.88,88.83,88.83,8100.0,74.6083,74.6418,74.5999,74.5999,8100.0
2015-02-12 13:15:00,88.84,88.87,88.84,88.86,9400.0,74.6083,74.6334,74.6083,74.6251,9400.0
2015-02-12 13:20:00,88.86,88.88,88.77,88.81,9500.0,74.6251,74.6418,74.5495,74.5831,9500.0
2015-02-12 13:25:00,88.82,88.86,88.82,88.85,5700.0,74.5915,74.6251,74.5915,74.6167,5700.0
2015-02-12 13:30:00,88.84,88.91,88.83,88.9,7400.0,74.6083,74.667,74.5999,74.6586,7400.0
2015-02-12 13:35:00,88.89,88.89,88.83,88.87,7100.0,74.6502,74.6502,74.5999,74.6334,7100.0
2015-02-12 13:40:00,88.88,88.95,88.87,88.93,9000.0,74.6418,74.7006,74.6334,74.6838,9000.0
2015-02-12 13:45:00,88.92,88.95,88.85,88.85,14200.0,74.6754,74.7006,74.6167,74.6167,14200.0
2015-02-12 13:50:00,88.86,88.87,88.81,88.82,14900.0,74.6251,74.6334,74.5831,74.5915,14900.0
2015-02-12 13:55:00,88.82,88.84,88.8,88.84,7300.0,74.5915,74.6083,74.5747,74.6083,7300.0
2015-02-12 14:00:00,88.84,88.86,88.76,88.76,19300.0,74.6083,74.6251,74.5411,74.5411,19300.0
2015-02-12 14:05:00,88.75,88.85,88.74,88.83,7000.0,74.5327,74.6167,74.5243,74.5999,7000.0
2015-02-12 14:10:00,88.82,88.83,88.78,88.81,11900.0,74.5915,74.5999,74.5579,74.5831,11900.0
2015-02-12 14:15:00,88.81,88.86,88.8,88.84,11500.0,74.5831,74.6251,74.5747,74.6083,11500.0
2015-02-12 14:20:00,88.85,88.9,88.84,88.89,11400.0,74.6167,74.6586,74.6083,74.6502,11400.0
2015-02-12 14:25:00,88.89,88.97,88.89,88.96,30300.0,74.6502,74.7174,74.6502,74.709,30300.0
2015-02-12 14:30:00,88.97,88.99,88.96,88.98,24000.0,74.7174,74.7342,74.709,74.7258,24000.0
2015-02-12 14:35:00,88.98,89.03,88.96,89.03,33500.0,74.7258,74.7678,74.709,74.7678,33500.0
2015-02-12 14:40:00,89.02,89.1,89.02,89.09,18900.0,74.7594,74.8266,74.7594,74.8182,18900.0
2015-02-12 14:45:00,89.09,89.16,89.09,89.14,16800.0,74.8182,74.877,74.8182,74.8602,16800.0
2015-02-12 14:50:00,89.13,89.22,89.1,89.2,37000.0,74.8518,74.9274,74.8266,74.9106,37000.0
2015-02-12 14:55:00,89.19,89.21,89.19,89.21,16100.0,74.9022,74.919,74.9022,74.919,16100.0
2015-02-12 15:00:00,89.2,89.21,89.15,89.16,30900.0,74.9106,74.919,74.8686,74.877,30900.0
2015-02-12 15:05:00,89.15,89.2,89.15,89.2,14900.0,74.8686,74.9106,74.8686,74.9106,14900.0
2015-02-12 15:10:00,89.19,89.21,89.18,89.19,28700.0,74.9022,74.919,74.8938,74.9022,28700.0
2015-02-12 15:15:00,89.18,89.22,89.05,89.08,48600.0,74.8938,74.9274,74.7846,74.8098,48600.0
2015-02-12 15:20:00,89.09,89.12,89.06,89.1,17400.0,74.8182,74.8434,74.793,74.8266,17400.0
2015-02-12 15:25:00,89.1,89.12,89.03,89.04,28200.0,74.8266,74.8434,74.7678,74.7762,28200.0
2015-02-12 15:30:00,89.05,89.05,88.94,88.98,28400.0,74.7846,74.7846,74.6922,74.7258,28400.0
2015-02-12 15:35:00,89.0,89.02,88.97,88.98,22900.0,74.7426,74.7594,74.7174,74.7258,22900.0
2015-02-12 15:40:00,88.98,89.1,88.98,89.06,21700.0,74.7258,74.8266,74.7258,74.793,21700.0
2015-02-12 15:45:00,89.05,89.11,89.03,89.06,33500.0,74.7846,74.835,74.7678,74.793,33500.0
2015-02-12 15:50:00,89.07,89.09,89.03,89.03,31100.0,74.8014,74.8182,74.7678,74.7678,31100.0
2015-02-12 15:55:00,89.03,89.12,89.0,89.08,85400.0,74.7678,74.8434,74.7426,74.8098,85400.0
2015-02-13 09:30:00,89.09,89.22,89.08,89.21,63500.0,74.8182,74.9274,74.8098,74.919,63500.0
2015-02-13 09:35:00,89.2,89.35,89.13,89.34,25500.0,74.9106,75.0366,74.8518,75.0282,25500.0
2015-02-13 09:40:00,89.29,89.43,89.28,89.41,22400.0,74.9862,75.1037,74.9778,75.0869,22400.0
2015-02-13 09:45:00,89.42,89.49,89.38,89.38,32900.0,75.0953,75.1541,75.0617,75.0617,32900.0
2015-02-13 09:50:00,89.38,89.4,89.33,89.35,22900.0,75.0617,75.0785,75.0198,75.0366,22900.0
2015-02-13 09:55:00,89.34,89.46,89.34,89.4,28100.0,75.0282,75.1289,75.0282,75.0785,28100.0
2015-02-13 10:00:00,89.4,89.47,89.33,89.39,18900.0,75.0785,75.1373,75.0198,75.0701,18900.0
2015-02-13 10:05:00,89.41,89.44,89.25,89.3,13600.0,75.0869,75.1121,74.9526,74.9946,13600.0
2015-02-13 10:10:00,89.29,89.41,89.29,89.4,29700.0,74.9862,75.0869,74.9862,75.0785,29700.0
2015-02-13 10:15:00,89.41,89.41,89.36,89.39,9600.0,75.0869,75.0869,75.045,75.0701,9600.0
2015-02-13 10:20:00,89.37,89.44,89.36,89.41,16700.0,75.0534,75.1121,75.045,75.0869,16700.0
2015-02-13 10:25:00,89.42,89.47,89.35,89.39,23400.0,75.0953,75.1373,75.0366,75.0701,23400.0
2015-02-13 10:30:00,89.4,89.44,89.35,89.35,11300.0,75.0785,75.1121,75.0366,75.0366,11300.0
2015-02-13 10:35:00,89.3,89.33,89.25,89.28,9700.0,74.9946,75.0198,74.9526,74.9778,9700.0
2015-02-13 10:40:00,89.28,89.28,89.2,89.22,14700.0,74.9778,74.9778,74.9106,74.9274,14700.0
2015-02-13 10:45:00,89.23,89.28,89.23,89.25,5200.0,74.9358,74.9778,74.9358,74.9526,5200.0
2015-02-13 10:50:00,89.26,89.35,89.26,89.31,10700.0,74.961,75.0366,74.961,75.003,10700.0
2015-02-13 10:55:00,89.31,89.34,89.29,89.3,14300.0,75.003,75.0282,74.9862,74.9946,14300.0
2015-02-13 11:00:00,89.31,89.49,89.28,89.48,22900.0,75.003,75.1541,74.9778,75.1457,22900.0
2015-02-13 11:05:00,89.48,89.61,89.48,89.57,70800.0,75.1457,75.2549,75.1457,75.2213,70800.0
2015-02-13 11:10:00,89.57,89.68,89.57,89.66,27800.0,75.2213,75.3137,75.2213,75.2969,27800.0
2015-02-13 11:15:00,89.67,89.7,89.66,89.7,13300.0,75.3053,75.3305,75.2969,75.3305,13300.0
2015-02-13 11:20:00,89.69,89.71,89.67,89.69,13100.0,75.3221,75.3389,75.3053,75.3221,13100.0
2015-02-13 11:25:00,89.69,89.75,89.68,89.73,11000.0,75.3221,75.3725,75.3137,75.3557,11000.0
2015-02-13 11:30:00,89.74,89.76,89.67,89.69,13100.0,75.3641,75.3809,75.3053,75.3221,13100.0
2015-02-13 11:35:00,89.69,89.69,89.58,89.64,17400.0,75.3221,75.3221,75.2297,75.2801,17400.0
2015-02-13 11:40:00,89.64,89.66,89.6,89.62,16200.0,75.2801,75.2969,75.2465,75.2633,16200.0
2015-02-13 11:45:00,89.62,89.67,89.58,89.67,11600.0,75.2633,75.3053,75.2297,75.3053,11600.0
2015-02-13 11:50:00,89.66,89.71,89.65,89.69,10400.0,75.2969,75.3389,75.2885,75.3221,10400.0
2015-02-13 11:55:00,89.69,89.77,89.66,89.77,7600.0,75.3221,75.3893,75.2969,75.3893,7600.0
2015-02-13 12:00:00,89.73,89.75,89.71,89.71,6700.0,75.3557,75.3725,75.3389,75.3389,6700.0
2015-02-13 12:05:00,89.71,89.71,89.64,89.66,7200.0,75.3389,75.3389,75.2801,75.2969,7200.0
2015-02-13 12:10:00,89.67,89.71,89.64,89.64,10100.0,75.3053,75.3389,75.2801,75.2801,10100.0
2015-02-13 12:15:00,89.65,89.69,89.59,89.6,10700.0,75.2885,75.3221,75.2381,75.2465,10700.0
2015-02-13 12:20:00,89.6,89.61,89.56,89.6,9300.0,75.2465,75.2549,75.2129,75.2465,9300.0
2015-02-13 12:25:00,89.6,89.61,89.57,89.6,9300.0,75.2465,75.2549,75.2213,75.2465,9300.0
2015-02-13 12:30:00,89.58,89.65,89.56,89.62,7000.0,75.2297,75.2885,75.2129,75.2633,7000.0
2015-02-13 12:35:00,89.62,89.64,89.56,89.59,13200.0,75.2633,75.2801,75.2129,75.2381,13200.0
2015-02-13 12:40:00,89.58,89.6,89.54,89.56,18200.0,75.2297,75.2465,75.1961,75.2129,18200.0
2015-02-13 12:45:00,89.55,89.57,89.49,89.57,11300.0,75.2045,75.2213,75.1541,75.2213,11300.0
2015-02-13 12:50:00,89.57,89.58,89.52,89.52,8200.0,75.2213,75.2297,75.1793,75.1793,8200.0
2015-02-13 12:55:00,89.52,89.53,89.46,89.52,11200.0,75.1793,75.1877,75.1289,75.1793,11200.0
2015-02-13 13:00:00,89.52,89.6,89.52,89.59,9100.0,75.1793,75.2465,75.1793,75.2381,9100.0
2015-02-13 13:05:00,89.58,89.59,89.53,89.55,6200.0,75.2297,75.2381,75.1877,75.2045,6200.0
2015-02-13 13:10:00,89.55,89.6,89.52,89.53,9700.0,75.2045,75.2465,75.1793,75.1877,9700.0
2015-02-13 13:15:00,89.54,89.54,89.5,89.52,8200.0,75.1961,75.1961,75.1625,75.1793,8200.0
2015-02-13 13:20:00,89.52,89.53,89.46,89.52,12700.0,75.1793,75.1877,75.1289,75.1793,12700.0
2015-02-13 13:25:00,89.52,89.53,89.46,89.5,11400.0,75.1793,75.1877,75.1289,75.1625,11400.0
2015-02-13 13:30:00,89.5,89.5,89.41,89.46,11100.0,75.1625,75.1625,75.0869,75.1289,11100.0
2015-02-13 13:35:00,89.46,89.52,89.39,89.52,11300.0,75.1289,75.1793,75.0701,75.1793,11300.0
2015-02-13 13:40:00,89.51,89.55,89.44,89.52,15500.0,75.1709,75.2045,75.1121,75.1793,15500.0
2015-02-13 13:45:00,89.51,89.55,89.48,89.54,9900.0,75.1709,75.2045,75.1457,75.1961,9900.0
2015-02-13 13:50:00,89.52,89.61,89.52,89.59,18500.0,75.1793,75.2549,75.1793,75.2381,18500.0
2015-02-13 13:55:00,89.58,89.59,89.49,89.49,12200.0,75.2297,75.2381,75.1541,75.1541,12200.0
2015-02-13 14:00:00,89.48,89.49,89.38,89.39,10800.0,75.1457,75.1541,75.0617,75.0701,10800.0
2015-02-13 14:05:00,89.42,89.48,89.41,89.46,8900.0,75.0953,75.1457,75.0869,75.1289,8900.0
2015-02-13 14:10:00,89.47,89.53,89.39,89.41,19300.0,75.1373,75.1877,75.0701,75.0869,19300.0
2015-02-13 14:15:00,89.42,89.47,89.4,89.47,9000.0,75.0953,75.1373,75.0785,75.1373,9000.0
2015-02-13 14:20:00,89.47,89.5,89.44,89.46,14600.0,75.1373,75.1625,75.1121,75.1289,14600.0
2015-02-13 14:25:00,89.46,89.51,89.44,89.49,24200.0,75.1289,75.1709,75.1121,75.1541,24200.0
2015-02-13 14:30:00,89.49,89.52,89.47,89.52,13700.0,75.1541,75.1793,75.1373,75.1793,13700.0
2015-02-13 14:35:00,89.51,89.52,89.42,89.42,18400.0,75.1709,75.1793,75.0953,75.0953,18400.0
2015-02-13 14:40:00,89.41,89.5,89.39,89.45,18500.0,75.0869,75.1625,75.0701,75.1205,18500.0
2015-02-13 14:45:00,89.45,89.5,89.43,89.48,12700.0,75.1205,75.1625,75.1037,75.1457,12700.0
2015-02-13 14:50:00,89.48,89.48,89.45,89.47,8200.0,75.1457,75.1457,75.1205,75.1373,8200.0
2015-02-13 14:55:00,89.47,89.53,89.47,89.51,11900.0,75.1373,75.1877,75.1373,75.1709,11900.0
2015-02-13 15:00:00,89.5,89.53,89.47,89.5,24000.0,75.1625,75.1877,75.1373,75.1625,24000.0
2015-02-13 15:05:00,89.51,89.59,89.51,89.53,23200.0,75.1709,75.2381,75.1709,75.1877,23200.0
2015-02-13 15:10:00,89.54,89.63,89.54,89.62,16400.0,75.1961,75.2717,75.1961,75.2633,16400.0
2015-02-13 15:15:00,89.62,89.67,89.58,89.65,12200.0,75.2633,75.3053,75.2297,75.2885,12200.0
2015-02-13 15:20:00,89.64,89.67,89.6,89.67,10600.0,75.2801,75.3053,75.2465,75.3053,10600.0
2015-02-13 15:25:00,89.68,89.71,89.66,89.69,14900.0,75.3137,75.3389,75.2969,75.3221,14900.0
2015-02-13 15:30:00,89.69,89.7,89.55,89.58,18100.0,75.3221,75.3305,75.2045,75.2297,18100.0
2015-02-13 15:35:00,89.58,89.62,89.56,89.57,17200.0,75.2297,75.2633,75.2129,75.2213,17200.0
2015-02-13 15:40:00,89.58,89.64,89.56,89.63,18600.0,75.2297,75.2801,75.2129,75.2717,18600.0
2015-02-13 15:45:00,89.64,89.73,89.63,89.72,34800.0,75.2801,75.3557,75.2717,75.3473,34800.0
2015-02-13 15:50:00,89.73,89.79,89.72,89.76,55400.0,75.3557,75.4061,75.3473,75.3809,55400.0
2015-02-13 15:55:00,89.77,89.8,89.75,89.79,73000.0,75.3893,75.4145,75.3725,75.4061,73000.0
2015-02-17 09:30:00,89.63,89.79,89.4,89.7,62800.0,75.2717,75.4061,75.0785,75.3305,62800.0
2015-02-17 09:35:00,89.7,89.76,89.54,89.6,27900.0,75.3305,75.3809,75.1961,75.2465,27900.0
2015-02-17 09:40:00,89.6,89.66,89.59,89.6,24700.0,75.2465,75.2969,75.2381,75.2465,24700.0
2015-02-17 09:45:00,89.6,89.71,89.59,89.69,22500.0,75.2465,75.3389,75.2381,75.3221,22500.0
2015-02-17 09:50:00,89.71,89.72,89.34,89.46,72900.0,75.3389,75.3473,75.0282,75.1289,72900.0
2015-02-17 09:55:00,89.44,89.63,89.38,89.62,65500.0,75.1121,75.2717,75.0617,75.2633,65500.0
2015-02-17 10:00:00,89.61,89.7,89.44,89.49,56400.0,75.2549,75.3305,75.1121,75.1541,56400.0
2015-02-17 10:05:00,89.49,89.65,89.49,89.6,25200.0,75.1541,75.2885,75.1541,75.2465,25200.0
2015-02-17 10:10:00,89.6,89.62,89.49,89.62,40200.0,75.2465,75.2633,75.1541,75.2633,40200.0
2015-02-17 10:15:00,89.64,89.7,89.5,89.6,21000.0,75.2801,75.3305,75.1625,75.2465,21000.0
2015-02-17 10:20:00,89.61,89.62,89.46,89.48,7100.0,75.2549,75.2633,75.1289,75.1457,7100.0
2015-02-17 10:25:00,89.47,89.6,89.4,89.56,18200.0,75.1373,75.2465,75.0785,75.2129,18200.0
2015-02-17 10:30:00,89.56,89.56,89.47,89.5,13200.0,75.2129,75.2129,75.1373,75.1625,13200.0
2015-02-17 10:35:00,89.48,89.55,89.41,89.41,12400.0,75.1457,75.2045,75.0869,75.0869,12400.0
2015-02-17 10:40:00,89.4,89.43,89.32,89.33,20900.0,75.0785,75.1037,75.0114,75.0198,20900.0
2015-02-17 10:45:00,89.33,89.34,89.22,89.25,7600.0,75.0198,75.0282,74.9274,74.9526,7600.0
2015-02-17 10:50:00,89.26,89.3,89.16,89.16,16100.0,74.961,74.9946,74.877,74.877,16100.0
2015-02-17 10:55:00,89.16,89.16,89.1,89.12,13700.0,74.877,74.877,74.8266,74.8434,13700.0
2015-02-17 11:00:00,89.11,89.21,89.1,89.18,15000.0,74.835,74.919,74.8266,74.8938,15000.0
2015-02-17 11:05:00,89.2,89.21,89.14,89.17,16900.0,74.9106,74.919,74.8602,74.8854,16900.0
2015-02-17 11:10:00,89.18,89.18,89.01,89.02,15900.0,74.8938,74.8938,74.751,74.7594,15900.0
2015-02-17 11:15:00,89.04,89.06,88.94,88.94,9500.0,74.7762,74.793,74.6922,74.6922,9500.0
2015-02-17 11:20:00,88.96,89.04,88.95,89.02,13600.0,74.709,74.7762,74.7006,74.7594,13600.0
2015-02-17 11:25:00,89.02,89.02,88.94,89.0,17500.0,74.7594,74.7594,74.6922,74.7426,17500.0
2015-02-17 11:30:00,89.0,89.05,88.97,89.01,12400.0,74.7426,74.7846,74.7174,74.751,12400.0
2015-02-17 11:35:00,89.01,89.01,88.95,88.97,14400.0,74.751,74.751,74.7006,74.7174,14400.0
2015-02-17 11:40:00,88.97,89.06,88.97,89.04,11500.0,74.7174,74.793,74.7174,74.7762,11500.0
2015-02-17 11:45:00,89.06,89.09,88.92,88.93,12600.0,74.793,74.8182,74.6754,74.6838,12600.0
2015-02-17 11:50:00,88.94,88.97,88.89,88.91,14600.0,74.6922,74.7174,74.6502,74.667,14600.0
2015-02-17 11:55:00,88.91,88.95,88.9,88.91,17000.0,74.667,74.7006,74.6586,74.667,17000.0
2015-02-17 12:00:00,88.9,88.93,88.85,88.86,28500.0,74.6586,74.6838,74.6167,74.6251,28500.0
2015-02-17 12:05:00,88.85,88.9,88.83,88.88,13200.0,74.6167,74.6586,74.5999,74.6418,13200.0
2015-02-17 12:10:00,88.89,88.91,88.82,88.86,14100.0,74.6502,74.667,74.5915,74.6251,14100.0
2015-02-17 12:15:00,88.86,88.91,88.86,88.9,10400.0,74.6251,74.667,74.6251,74.6586,10400.0
2015-02-17 12:20:00,88.9,88.91,88.87,88.9,13200.0,74.6586,74.667,74.6334,74.6586,13200.0
2015-02-17 12:25:00,88.9,88.97,88.89,88.95,12800.0,74.6586,74.7174,74.6502,74.7006,12800.0
2015-02-17 12:30:00,88.95,89.09,88.95,89.09,15800.0,74.7006,74.8182,74.7006,74.8182,15800.0
2015-02-17 12:35:00,89.09,89.15,89.09,89.14,7700.0,74.8182,74.8686,74.8182,74.8602,7700.0
2015-02-17 12:40:00,89.14,89.14,89.03,89.1,8300.0,74.8602,74.8602,74.7678,74.8266,8300.0
2015-02-17 12:45:00,89.09,89.25,89.08,89.23,11200.0,74.8182,74.9526,74.8098,74.9358,11200.0
2015-02-17 12:50:00,89.25,89.28,89.24,89.26,8100.0,74.9526,74.9778,74.9442,74.961,8100.0
2015-02-17 12:55:00,89.27,89.35,89.23,89.35,14100.0,74.9694,75.0366,74.9358,75.0366,14100.0
2015-02-17 13:00:00,89.35,89.45,89.33,89.45,11200.0,75.0366,75.1205,75.0198,75.1205,11200.0
2015-02-17 13:05:00,89.45,89.46,89.4,89.42,11900.0,75.1205,75.1289,75.0785,75.0953,11900.0
2015-02-17 13:10:00,89.43,89.43,89.37,89.4,13500.0,75.1037,75.1037,75.0534,75.0785,13500.0
2015-02-17 13:15:00,89.41,89.47,89.39,89.45,13500.0,75.0869,75.1373,75.0701,75.1205,13500.0
2015-02-17 13:20:00,89.47,89.54,89.44,89.44,16500.0,75.1373,75.1961,75.1121,75.1121,16500.0
2015-02-17 13:25:00,89.44,89.53,89.44,89.5,7300.0,75.1121,75.1877,75.1121,75.1625,7300.0
2015-02-17 13:30:00,89.5,89.52,89.42,89.48,16200.0,75.1625,75.1793,75.0953,75.1457,16200.0
2015-02-17 13:35:00,89.48,89.48,89.43,89.43,9000.0,75.1457,75.1457,75.1037,75.1037,9000.0
2015-02-17 13:40:00,89.44,89.5,89.42,89.49,14200.0,75.1121,75.1625,75.0953,75.1541,14200.0
2015-02-17 13:45:00,89.5,89.51,89.46,89.51,8100.0,75.1625,75.1709,75.1289,75.1709,8100.0
2015-02-17 13:50:00,89.53,89.53,89.47,89.49,10300.0,75.1877,75.1877,75.1373,75.1541,10300.0
2015-02-17 13:55:00,89.48,89.48,89.4,89.4,9200.0,75.1457,75.1457,75.0785,75.0785,9200.0
2015-02-17 14:00:00,89.4,89.4,89.27,89.27,10600.0,75.0785,75.0785,74.9694,74.9694,10600.0
2015-02-17 14:05:00,89.27,89.32,89.25,89.3,8600.0,74.9694,75.0114,74.9526,74.9946,8600.0
2015-02-17 14:10:00,89.3,89.34,89.23,89.24,8600.0,74.9946,75.0282,74.9358,74.9442,8600.0
2015-02-17 14:15:00,89.23,89.28,89.22,89.27,6900.0,74.9358,74.9778,74.9274,74.9694,6900.0
2015-02-17 14:20:00,89.28,89.31,89.24,89.24,10900.0,74.9778,75.003,74.9442,74.9442,10900.0
2015-02-17 14:25:00,89.24,89.25,89.15,89.16,21200.0,74.9442,74.9526,74.8686,74.877,21200.0
2015-02-17 14:30:00,89.16,89.24,89.14,89.23,12800.0,74.877,74.9442,74.8602,74.9358,12800.0
2015-02-17 14:35:00,89.24,89.29,89.24,89.25,8600.0,74.9442,74.9862,74.9442,74.9526,8600.0
2015-02-17 14:40:00,89.27,89.3,89.25,89.26,7700.0,74.9694,74.9946,74.9526,74.961,7700.0
2015-02-17 14:45:00,89.27,89.3,89.23,89.29,14600.0,74.9694,74.9946,74.9358,74.9862,14600.0
2015-02-17 14:50:00,89.28,89.3,89.22,89.23,11300.0,74.9778,74.9946,74.9274,74.9358,11300.0
2015-02-17 14:55:00,89.25,89.31,89.23,89.25,14600.0,74.9526,75.003,74.9358,74.9526,14600.0
2015-02-17 15:00:00,89.24,89.25,89.18,89.2,12800.0,74.9442,74.9526,74.8938,74.9106,12800.0
2015-02-17 15:05:00,89.21,89.25,89.2,89.25,13100.0,74.919,74.9526,74.9106,74.9526,13100.0
2015-02-17 15:10:00,89.26,89.26,89.18,89.22,18800.0,74.961,74.961,74.8938,74.9274,18800.0
2015-02-17 15:15:00,89.22,89.27,89.21,89.23,14300.0,74.9274,74.9694,74.919,74.9358,14300.0
2015-02-17 15:20:00,89.23,89.29,89.21,89.25,16800.0,74.9358,74.9862,74.919,74.9526,16800.0
2015-02-17 15:25:00,89.25,89.3,89.23,89.28,13800.0,74.9526,74.9946,74.9358,74.9778,13800.0
2015-02-17 15:30:00,89.28,89.28,89.17,89.22,27100.0,74.9778,74.9778,74.8854,74.9274,27100.0
2015-02-17 15:35:00,89.22,89.26,89.17,89.19,19400.0,74.9274,74.961,74.8854,74.9022,19400.0
2015-02-17 15:40:00,89.2,89.23,89.17,89.17,21700.0,74.9106,74.9358,74.8854,74.8854,21700.0
2015-02-17 15:45:00,89.17,89.17,89.11,89.14,43000.0,74.8854,74.8854,74.835,74.8602,43000.0
2015-02-17 15:50:00,89.14,89.18,89.09,89.1,45000.0,74.8602,74.8938,74.8182,74.8266,45000.0
2015-02-17 15:55:00,89.11,89.29,89.1,89.28,87700.0,74.835,74.9862,74.8266,74.9778,87700.0
2015-02-18 09:30:00,89.0,89.3,88.86,89.1,73000.0,74.7426,74.9946,74.6251,74.8266,73000.0
2015-02-18 09:35:00,89.1,89.41,88.89,89.24,55000.0,74.8266,75.0869,74.6502,74.9442,55000.0
2015-02-18 09:40:00,89.2,89.39,89.17,89.24,43400.0,74.9106,75.0701,74.8854,74.9442,43400.0
2015-02-18 09:45:00,89.29,89.32,89.22,89.31,5500.0,74.9862,75.0114,74.9274,75.003,5500.0
2015-02-18 09:50:00,89.31,89.32,89.23,89.29,10000.0,75.003,75.0114,74.9358,74.9862,10000.0
2015-02-18 09:55:00,89.29,89.35,89.25,89.34,10600.0,74.9862,75.0366,74.9526,75.0282,10600.0
2015-02-18 10:00:00,89.32,89.32,89.11,89.18,15100.0,75.0114,75.0114,74.835,74.8938,15100.0
2015-02-18 10:05:00,89.21,89.29,89.2,89.27,9100.0,74.919,74.9862,74.9106,74.9694,9100.0
2015-02-18 10:10:00,89.27,89.27,89.09,89.15,7900.0,74.9694,74.9694,74.8182,74.8686,7900.0
2015-02-18 10:15:00,89.17,89.21,89.11,89.21,4800.0,74.8854,74.919,74.835,74.919,4800.0
2015-02-18 10:20:00,89.18,89.2,88.95,88.98,29900.0,74.8938,74.9106,74.7006,74.7258,29900.0
2015-02-18 10:25:00,88.97,89.03,88.93,89.01,11900.0,74.7174,74.7678,74.6838,74.751,11900.0
2015-02-18 10:30:00,89.02,89.2,89.02,89.16,9900.0,74.7594,74.9106,74.7594,74.877,9900.0
2015-02-18 10:35:00,89.16,89.2,89.14,89.2,8700.0,74.877,74.9106,74.8602,74.9106,8700.0
2015-02-18 10:40:00,89.21,89.26,89.2,89.23,18200.0,74.919,74.961,74.9106,74.9358,18200.0
2015-02-18 10:45:00,89.22,89.24,89.05,89.05,14700.0,74.9274,74.9442,74.7846,74.7846,14700.0
2015-02-18 10:50:00,89.06,89.08,88.96,88.97,17500.0,74.793,74.8098,74.709,74.7174,17500.0
2015-02-18 10:55:00,88.98,89.04,88.97,88.99,9600.0,74.7258,74.7762,74.7174,74.7342,9600.0
2015-02-18 11:00:00,88.99,89.0,88.92,89.0,9400.0,74.7342,74.7426,74.6754,74.7426,9400.0
2015-02-18 11:05:00,89.0,89.0,88.95,88.99,11000.0,74.7426,74.7426,74.7006,74.7342,11000.0
2015-02-18 11:10:00,88.99,89.18,88.99,89.18,7200.0,74.7342,74.8938,74.7342,74.8938,7200.0
2015-02-18 11:15:00,89.19,89.27,89.16,89.27,8500.0,74.9022,74.9694,74.877,74.9694,8500.0
2015-02-18 11:20:00,89.26,89.27,89.22,89.27,13200.0,74.961,74.9694,74.9274,74.9694,13200.0
2015-02-18 11:25:00,89.26,89.33,89.25,89.32,19000.0,74.961,75.0198,74.9526,75.0114,19000.0
2015-02-18 11:30:00,89.33,89.37,89.27,89.27,11500.0,75.0198,75.0534,74.9694,74.9694,11500.0
2015-02-18 11:35:00,89.26,89.26,89.1,89.16,23700.0,74.961,74.961,74.8266,74.877,23700.0
2015-02-18 11:40:00,89.16,89.18,89.04,89.14,19400.0,74.877,74.8938,74.7762,74.8602,19400.0
2015-02-18 11:45:00,89.16,89.19,89.03,89.07,17000.0,74.877,74.9022,74.7678,74.8014,17000.0
2015-02-18 11:50:00,89.08,89.18,89.08,89.13,9300.0,74.8098,74.8938,74.8098,74.8518,9300.0
2015-02-18 11:55:00,89.13,89.13,88.99,89.03,33500.0,74.8518,74.8518,74.7342,74.7678,33500.0
2015-02-18 12:00:00,89.04,89.19,89.04,89.19,10500.0,74.7762,74.9022,74.7762,74.9022,10500.0
2015-02-18 12:05:00,89.19,89.21,89.07,89.08,10400.0,74.9022,74.919,74.8014,74.8098,10400.0
2015-02-18 12:10:00,89.07,89.16,89.06,89.13,7600.0,74.8014,74.877,74.793,74.8518,7600.0
2015-02-18 12:15:00,89.14,89.14,89.07,89.08,10400.0,74.8602,74.8602,74.8014,74.8098,10400.0
2015-02-18 12:20:00,89.08,89.1,89.04,89.06,11200.0,74.8098,74.8266,74.7762,74.793,11200.0
2015-02-18 12:25:00,89.07,89.1,89.04,89.05,11100.0,74.8014,74.8266,74.7762,74.7846,11100.0
2015-02-18 12:30:00,89.04,89.04,88.94,88.95,11700.0,74.7762,74.7762,74.6922,74.7006,11700.0
2015-02-18 12:35:00,88.96,88.99,88.88,88.91,7800.0,74.709,74.7342,74.6418,74.667,7800.0
2015-02-18 12:40:00,88.92,88.93,88.88,88.91,8100.0,74.6754,74.6838,74.6418,74.667,8100.0
2015-02-18 12:45:00,88.92,88.95,88.88,88.94,10500.0,74.6754,74.7006,74.6418,74.6922,10500.0
2015-02-18 12:50:00,88.94,88.98,88.94,88.94,7800.0,74.6922,74.7258,74.6922,74.6922,7800.0
2015-02-18 12:55:00,88.93,88.97,88.92,88.97,5800.0,74.6838,74.7174,74.6754,74.7174,5800.0
2015-02-18 13:00:00,88.97,89.05,88.97,89.01,9600.0,74.7174,74.7846,74.7174,74.751,9600.0
2015-02-18 13:05:00,89.03,89.06,89.01,89.02,8600.0,74.7678,74.793,74.751,74.7594,8600.0
2015-02-18 13:10:00,89.02,89.05,88.97,88.99,12400.0,74.7594,74.7846,74.7174,74.7342,12400.0
2015-02-18 13:15:00,89.01,89.06,89.01,89.01,16800.0,74.751,74.793,74.751,74.751,16800.0
2015-02-18 13:20:00,89.01,89.01,88.95,88.99,9000.0,74.751,74.751,74.7006,74.7342,9000.0
2015-02-18 13:25:00,88.98,89.04,88.97,89.04,10800.0,74.7258,74.7762,74.7174,74.7762,10800.0
2015-02-18 13:30:00,89.05,89.06,88.98,88.98,13900.0,74.7846,74.793,74.7258,74.7258,13900.0
2015-02-18 13:35:00,88.98,89.06,88.95,89.04,8300.0,74.7258,74.793,74.7006,74.7762,8300.0
2015-02-18 13:40:00,89.06,89.06,88.97,89.01,9500.0,74.793,74.793,74.7174,74.751,9500.0
2015-02-18 13:45:00,89.01,89.06,89.0,89.05,14600.0,74.751,74.793,74.7426,74.7846,14600.0
2015-02-18 13:50:00,89.05,89.05,88.99,89.05,10700.0,74.7846,74.7846,74.7342,74.7846,10700.0
2015-02-18 13:55:00,89.04,89.06,89.01,89.02,12100.0,74.7762,74.793,74.751,74.7594,12100.0
2015-02-18 14:00:00,89.05,89.24,89.05,89.22,23800.0,74.7846,74.9442,74.7846,74.9274,23800.0
2015-02-18 14:05:00,89.2,89.38,89.2,89.27,11000.0,74.9106,75.0617,74.9106,74.9694,11000.0
2015-02-18 14:10:00,89.3,89.4,89.3,89.37,7800.0,74.9946,75.0785,74.9946,75.0534,7800.0
2015-02-18 14:15:00,89.39,89.41,89.28,89.29,17700.0,75.0701,75.0869,74.9778,74.9862,17700.0
2015-02-18 14:20:00,89.3,89.35,89.27,89.31,7500.0,74.9946,75.0366,74.9694,75.003,7500.0
2015-02-18 14:25:00,89.3,89.31,89.12,89.18,12700.0,74.9946,75.003,74.8434,74.8938,12700.0
2015-02-18 14:30:00,89.18,89.25,89.16,89.23,11700.0,74.8938,74.9526,74.877,74.9358,11700.0
2015-02-18 14:35:00,89.22,89.23,89.16,89.23,9900.0,74.9274,74.9358,74.877,74.9358,9900.0
2015-02-18 14:40:00,89.24,89.31,89.21,89.3,9800.0,74.9442,75.003,74.919,74.9946,9800.0
2015-02-18 14:45:00,89.31,89.35,89.3,89.31,10800.0,75.003,75.0366,74.9946,75.003,10800.0
2015-02-18 14:50:00,89.32,89.33,89.28,89.28,9800.0,75.0114,75.0198,74.9778,74.9778,9800.0
2015-02-18 14:55:00,89.28,89.31,89.23,89.3,14200.0,74.9778,75.003,74.9358,74.9946,14200.0
2015-02-18 15:00:00,89.32,89.4,89.31,89.36,17200.0,75.0114,75.0785,75.003,75.045,17200.0
2015-02-18 15:05:00,89.37,89.49,89.36,89.44,18600.0,75.0534,75.1541,75.045,75.1121,18600.0
2015-02-18 15:10:00,89.45,89.46,89.34,89.38,12000.0,75.1205,75.1289,75.0282,75.0617,12000.0
2015-02-18 15:15:00,89.38,89.45,89.35,89.44,39200.0,75.0617,75.1205,75.0366,75.1121,39200.0
2015-02-18 15:20:00,89.46,89.5,89.43,89.49,13300.0,75.1289,75.1625,75.1037,75.1541,13300.0
2015-02-18 15:25:00,89.49,89.52,89.45,89.52,14600.0,75.1541,75.1793,75.1205,75.1793,14600.0
2015-02-18 15:30:00,89.51,89.51,89.45,89.46,41900.0,75.1709,75.1709,75.1205,75.1289,41900.0
2015-02-18 15:35:00,89.48,89.49,89.39,89.39,26400.0,75.1457,75.1541,75.0701,75.0701,26400.0
2015-02-18 15:40:00,89.4,89.44,89.35,89.38,21800.0,75.0785,75.1121,75.0366,75.0617,21800.0
2015-02-18 15:45:00,89.38,89.41,89.32,89.34,30000.0,75.0617,75.0869,75.0114,75.0282,30000.0
2015-02-18 15:50:00,89.34,89.37,89.33,89.37,26800.0,75.0282,75.0534,75.0198,75.0534,26800.0
2015-02-18 15:55:00,89.36,89.46,89.36,89.44,38000.0,75.045,75.1289,75.045,75.1121,38000.0
2015-02-19 09:30:00,89.53,89.6,89.37,89.44,80600.0,75.1877,75.2465,75.0534,75.1121,80600.0
2015-02-19 09:35:00,89.41,89.54,89.4,89.5,22500.0,75.0869,75.1961,75.0785,75.1625,22500.0
2015-02-19 09:40:00,89.5,89.7,89.5,89.65,16000.0,75.1625,75.3305,75.1625,75.2885,16000.0
2015-02-19 09:45:00,89.65,89.66,89.54,89.62,15900.0,75.2885,75.2969,75.1961,75.2633,15900.0
2015-02-19 09:50:00,89.64,89.66,89.56,89.63,47000.0,75.2801,75.2969,75.2129,75.2717,47000.0
2015-02-19 09:55:00,89.64,89.69,89.57,89.61,25400.0,75.2801,75.3221,75.2213,75.2549,25400.0
2015-02-19 10:00:00,89.6,89.72,89.52,89.68,46100.0,75.2465,75.3473,75.1793,75.3137,46100.0
2015-02-19 10:05:00,89.68,89.73,89.6,89.63,12500.0,75.3137,75.3557,75.2465,75.2717,12500.0
2015-02-19 10:10:00,89.63,89.67,89.57,89.64,17400.0,75.2717,75.3053,75.2213,75.2801,17400.0
2015-02-19 10:15:00,89.65,89.75,89.64,89.74,23600.0,75.2885,75.3725,75.2801,75.3641,23600.0
2015-02-19 10:20:00,89.75,89.8,89.73,89.76,25700.0,75.3725,75.4145,75.3557,75.3809,25700.0
2015-02-19 10:25:00,89.78,89.95,89.76,89.95,23100.0,75.3977,75.5404,75.3809,75.5404,23100.0
2015-02-19 10:30:00,89.95,89.97,89.87,89.93,16200.0,75.5404,75.5572,75.4733,75.5236,16200.0
2015-02-19 10:35:00,89.94,89.99,89.9,89.94,20300.0,75.532,75.574,75.4984,75.532,20300.0
2015-02-19 10:40:00,89.96,89.96,89.88,89.94,15700.0,75.5488,75.5488,75.4817,75.532,15700.0
2015-02-19 10:45:00,89.91,89.92,89.81,89.84,7400.0,75.5068,75.5152,75.4229,75.4481,7400.0
2015-02-19 10:50:00,89.84,89.92,89.84,89.92,5800.0,75.4481,75.5152,75.4481,75.5152,5800.0
2015-02-19 10:55:00,89.92,89.96,89.9,89.91,8500.0,75.5152,75.5488,75.4984,75.5068,8500.0
2015-02-19 11:00:00,89.91,89.93,89.84,89.84,8900.0,75.5068,75.5236,75.4481,75.4481,8900.0
2015-02-19 11:05:00,89.83,89.86,89.75,89.76,16200.0,75.4397,75.4649,75.3725,75.3809,16200.0
2015-02-19 11:10:00,89.76,89.79,89.72,89.76,11000.0,75.3809,75.4061,75.3473,75.3809,11000.0
2015-02-19 11:15:00,89.75,89.95,89.74,89.93,35100.0,75.3725,75.5404,75.3641,75.5236,35100.0
2015-02-19 11:20:00,89.93,89.99,89.9,89.95,11900.0,75.5236,75.574,75.4984,75.5404,11900.0
2015-02-19 11:25:00,89.95,89.97,89.91,89.93,9900.0,75.5404,75.5572,75.5068,75.5236,9900.0
2015-02-19 11:30:00,89.92,89.93,89.87,89.9,12500.0,75.5152,75.5236,75.4733,75.4984,12500.0
2015-02-19 11:35:00,89.91,89.91,89.85,89.86,11400.0,75.5068,75.5068,75.4565,75.4649,11400.0
2015-02-19 11:40:00,89.87,89.91,89.85,89.87,8100.0,75.4733,75.5068,75.4565,75.4733,8100.0
2015-02-19 11:45:00,89.9,89.93,89.86,89.86,10000.0,75.4984,75.5236,75.4649,75.4649,10000.0
2015-02-19 11:50:00,89.86,89.88,89.85,89.88,7900.0,75.4649,75.4817,75.4565,75.4817,7900.0
2015-02-19 11:55:00,89.88,89.92,89.88,89.9,19100.0,75.4817,75.5152,75.4817,75.4984,19100.0
2015-02-19 12:00:00,89.9,89.92,89.84,89.84,12400.0,75.4984,75.5152,75.4481,75.4481,12400.0
2015-02-19 12:05:00,89.85,89.91,89.82,89.91,4500.0,75.4565,75.5068,75.4313,75.5068,4500.0
2015-02-19 12:10:00,89.92,89.92,89.87,89.9,7600.0,75.5152,75.5152,75.4733,75.4984,7600.0
2015-02-19 12:15:00,89.9,89.92,89.88,89.91,4800.0,75.4984,75.5152,75.4817,75.5068,4800.0
2015-02-19 12:20:00,89.91,89.93,89.85,89.87,8300.0,75.5068,75.5236,75.4565,75.4733,8300.0
2015-02-19 12:25:00,89.85,89.87,89.8,89.8,5400.0,75.4565,75.4733,75.4145,75.4145,5400.0
2015-02-19 12:30:00,89.8,89.82,89.68,89.69,6800.0,75.4145,75.4313,75.3137,75.3221,6800.0
2015-02-19 12:35:00,89.67,89.67,89.6,89.64,10200.0,75.3053,75.3053,75.2465,75.2801,10200.0
2015-02-19 12:40:00,89.63,89.67,89.61,89.65,8600.0,75.2717,75.3053,75.2549,75.2885,8600.0
2015-02-19 12:45:00,89.65,89.66,89.62,89.65,6600.0,75.2885,75.2969,75.2633,75.2885,6600.0
2015-02-19 12:50:00,89.67,89.68,89.61,89.64,9700.0,75.3053,75.3137,75.2549,75.2801,9700.0
2015-02-19 12:55:00,89.63,89.69,89.56,89.68,11500.0,75.2717,75.3221,75.2129,75.3137,11500.0
2015-02-19 13:00:00,89.69,89.71,89.6,89.7,33900.0,75.3221,75.3389,75.2465,75.3305,33900.0
2015-02-19 13:05:00,89.72,89.81,89.72,89.74,16800.0,75.3473,75.4229,75.3473,75.3641,16800.0
2015-02-19 13:10:00,89.75,89.79,89.72,89.78,8300.0,75.3725,75.4061,75.3473,75.3977,8300.0
2015-02-19 13:15:00,89.78,89.81,89.72,89.75,9800.0,75.3977,75.4229,75.3473,75.3725,9800.0
2015-02-19 13:20:00,89.78,89.85,89.73,89.75,27100.0,75.3977,75.4565,75.3557,75.3725,27100.0
2015-02-19 13:25:00,89.73,89.8,89.72,89.77,13300.0,75.3557,75.4145,75.3473,75.3893,13300.0
2015-02-19 13:30:00,89.77,89.79,89.75,89.79,5200.0,75.3893,75.4061,75.3725,75.4061,5200.0
2015-02-19 13:35:00,89.83,89.86,89.8,89.86,7600.0,75.4397,75.4649,75.4145,75.4649,7600.0
2015-02-19 13:40:00,89.87,89.88,89.81,89.84,6900.0,75.4733,75.4817,75.4229,75.4481,6900.0
2015-02-19 13:45:00,89.86,89.92,89.85,89.91,23800.0,75.4649,75.5152,75.4565,75.5068,23800.0
2015-02-19 13:50:00,89.91,89.99,89.89,89.99,11600.0,75.5068,75.574,75.4901,75.574,11600.0
2015-02-19 13:55:00,89.99,89.99,89.93,89.95,9400.0,75.574,75.574,75.5236,75.5404,9400.0
2015-02-19 14:00:00,89.95,90.08,89.95,90.07,75100.0,75.5404,75.6496,75.5404,75.6412,75100.0
2015-02-19 14:05:00,90.07,90.12,90.05,90.11,14800.0,75.6412,75.6832,75.6244,75.6748,14800.0
2015-02-19 14:10:00,90.12,90.21,90.11,90.2,14600.0,75.6832,75.7588,75.6748,75.7504,14600.0
2015-02-19 14:15:00,90.21,90.22,90.18,90.21,7700.0,75.7588,75.7672,75.7336,75.7588,7700.0
2015-02-19 14:20:00,90.22,90.22,90.07,90.15,38900.0,75.7672,75.7672,75.6412,75.7084,38900.0
2015-02-19 14:25:00,90.14,90.17,90.11,90.12,11100.0,75.7,75.7252,75.6748,75.6832,11100.0
2015-02-19 14:30:00,90.12,90.22,90.11,90.16,13200.0,75.6832,75.7672,75.6748,75.7168,13200.0
2015-02-19 14:35:00,90.16,90.17,90.03,90.06,18200.0,75.7168,75.7252,75.6076,75.6328,18200.0
2015-02-19 14:40:00,90.07,90.11,90.07,90.11,13500.0,75.6412,75.6748,75.6412,75.6748,13500.0
2015-02-19 14:45:00,90.11,90.11,90.03,90.09,25100.0,75.6748,75.6748,75.6076,75.658,25100.0
2015-02-19 14:50:00,90.09,90.14,90.09,90.12,15400.0,75.658,75.7,75.658,75.6832,15400.0
2015-02-19 14:55:00,90.12,90.14,90.09,90.13,16800.0,75.6832,75.7,75.658,75.6916,16800.0
2015-02-19 15:00:00,90.13,90.21,90.13,90.15,16600.0,75.6916,75.7588,75.6916,75.7084,16600.0
2015-02-19 15:05:00,90.15,90.22,90.15,90.18,21900.0,75.7084,75.7672,75.7084,75.7336,21900.0
2015-02-19 15:10:00,90.18,90.29,90.18,90.29,18600.0,75.7336,75.826,75.7336,75.826,18600.0
2015-02-19 15:15:00,90.3,90.38,90.3,90.35,36200.0,75.8344,75.9016,75.8344,75.8764,36200.0
2015-02-19 15:20:00,90.36,90.38,90.32,90.36,20900.0,75.8848,75.9016,75.8512,75.8848,20900.0
2015-02-19 15:25:00,90.36,90.38,90.32,90.36,21800.0,75.8848,75.9016,75.8512,75.8848,21800.0
2015-02-19 15:30:00,90.35,90.37,90.21,90.26,32900.0,75.8764,75.8932,75.7588,75.8008,32900.0
2015-02-19 15:35:00,90.26,90.31,90.18,90.23,39900.0,75.8008,75.8428,75.7336,75.7756,39900.0
2015-02-19 15:40:00,90.24,90.27,90.2,90.26,27700.0,75.784,75.8092,75.7504,75.8008,27700.0
2015-02-19 15:45:00,90.24,90.25,90.2,90.22,38500.0,75.784,75.7924,75.7504,75.7672,38500.0
2015-02-19 15:50:00,90.21,90.25,90.19,90.25,34800.0,75.7588,75.7924,75.742,75.7924,34800.0
2015-02-19 15:55:00,90.25,90.27,90.19,90.27,59500.0,75.7924,75.8092,75.742,75.8092,59500.0
2015-02-20 09:30:00,90.02,90.16,90.02,90.08,162500.0,75.5992,75.7168,75.5992,75.6496,162500.0
2015-02-20 09:35:00,90.08,90.2,89.6,89.65,23400.0,75.6496,75.7504,75.2465,75.2885,23400.0
2015-02-20 09:40:00,89.61,89.64,89.31,89.52,19200.0,75.2549,75.2801,75.003,75.1793,19200.0
2015-02-20 09:45:00,89.52,89.72,89.52,89.56,40200.0,75.1793,75.3473,75.1793,75.2129,40200.0
2015-02-20 09:50:00,89.56,89.76,89.44,89.71,15300.0,75.2129,75.3809,75.1121,75.3389,15300.0
2015-02-20 09:55:00,89.72,89.72,89.56,89.62,18800.0,75.3473,75.3473,75.2129,75.2633,18800.0
2015-02-20 10:00:00,89.62,89.7,89.59,89.68,16700.0,75.2633,75.3305,75.2381,75.3137,16700.0
2015-02-20 10:05:00,89.71,89.85,89.66,89.66,22500.0,75.3389,75.4565,75.2969,75.2969,22500.0
2015-02-20 10:10:00,89.65,89.74,89.65,89.74,16000.0,75.2885,75.3641,75.2885,75.3641,16000.0
2015-02-20 10:15:00,89.73,89.84,89.73,89.77,7900.0,75.3557,75.4481,75.3557,75.3893,7900.0
2015-02-20 10:20:00,89.75,89.82,89.69,89.76,12900.0,75.3725,75.4313,75.3221,75.3809,12900.0
2015-02-20 10:25:00,89.78,89.82,89.72,89.73,6800.0,75.3977,75.4313,75.3473,75.3557,6800.0
2015-02-20 10:30:00,89.7,89.73,89.65,89.72,16100.0,75.3305,75.3557,75.2885,75.3473,16100.0
2015-02-20 10:35:00,89.73,89.95,89.73,89.94,11100.0,75.3557,75.5404,75.3557,75.532,11100.0
2015-02-20 10:40:00,89.97,89.98,89.84,89.89,7300.0,75.5572,75.5656,75.4481,75.4901,7300.0
2015-02-20 10:45:00,89.92,90.0,89.84,89.84,18800.0,75.5152,75.5824,75.4481,75.4481,18800.0
2015-02-20 10:50:00,89.84,89.89,89.71,89.72,26800.0,75.4481,75.4901,75.3389,75.3473,26800.0
2015-02-20 10:55:00,89.73,89.81,89.68,89.7,24700.0,75.3557,75.4229,75.3137,75.3305,24700.0
2015-02-20 11:00:00,89.72,89.83,89.68,89.69,14400.0,75.3473,75.4397,75.3137,75.3221,14400.0
2015-02-20 11:05:00,89.71,89.8,89.65,89.67,17800.0,75.3389,75.4145,75.2885,75.3053,17800.0
2015-02-20 11:10:00,89.67,89.68,89.58,89.58,18500.0,75.3053,75.3137,75.2297,75.2297,18500.0
2015-02-20 11:15:00,89.58,89.62,89.55,89.56,18000.0,75.2297,75.2633,75.2045,75.2129,18000.0
2015-02-20 11:20:00,89.57,89.66,89.55,89.65,18600.0,75.2213,75.2969,75.2045,75.2885,18600.0
2015-02-20 11:25:00,89.67,89.71,89.61,89.64,26700.0,75.3053,75.3389,75.2549,75.2801,26700.0
2015-02-20 11:30:00,89.64,89.66,89.62,89.63,7200.0,75.2801,75.2969,75.2633,75.2717,7200.0
2015-02-20 11:35:00,89.63,89.64,89.57,89.6,21100.0,75.2717,75.2801,75.2213,75.2465,21100.0
2015-02-20 11:40:00,89.61,89.69,89.61,89.65,10600.0,75.2549,75.3221,75.2549,75.2885,10600.0
2015-02-20 11:45:00,89.64,89.68,89.59,89.67,13400.0,75.2801,75.3137,75.2381,75.3053,13400.0
2015-02-20 11:50:00,89.66,89.68,89.6,89.67,11900.0,75.2969,75.3137,75.2465,75.3053,11900.0
2015-02-20 11:55:00,89.67,89.75,89.63,89.74,8800.0,75.3053,75.3725,75.2717,75.3641,8800.0
2015-02-20 12:00:00,89.75,89.8,89.72,89.77,7200.0,75.3725,75.4145,75.3473,75.3893,7200.0
2015-02-20 12:05:00,89.76,89.76,89.63,89.67,9500.0,75.3809,75.3809,75.2717,75.3053,9500.0
2015-02-20 12:10:00,89.67,89.76,89.64,89.76,11100.0,75.3053,75.3809,75.2801,75.3809,11100.0
2015-02-20 12:15:00,89.76,89.85,89.72,89.83,15200.0,75.3809,75.4565,75.3473,75.4397,15200.0
2015-02-20 12:20:00,89.84,89.9,89.81,89.9,9200.0,75.4481,75.4984,75.4229,75.4984,9200.0
2015-02-20 12:25:00,89.89,89.91,89.87,89.89,11400.0,75.4901,75.5068,75.4733,75.4901,11400.0
2015-02-20 12:30:00,89.89,89.89,89.79,89.81,12500.0,75.4901,75.4901,75.4061,75.4229,12500.0
2015-02-20 12:35:00,89.82,90.0,89.8,89.89,23300.0,75.4313,75.5824,75.4145,75.4901,23300.0
2015-02-20 12:40:00,89.89,90.02,89.88,89.93,19300.0,75.4901,75.5992,75.4817,75.5236,19300.0
2015-02-20 12:45:00,89.92,90.04,89.92,90.04,8200.0,75.5152,75.616,75.5152,75.616,8200.0
2015-02-20 12:50:00,90.05,90.08,89.97,90.02,8800.0,75.6244,75.6496,75.5572,75.5992,8800.0
2015-02-20 12:55:00,90.02,90.02,89.93,89.97,10200.0,75.5992,75.5992,75.5236,75.5572,10200.0
2015-02-20 13:00:00,89.97,89.99,89.95,89.97,4800.0,75.5572,75.574,75.5404,75.5572,4800.0
2015-02-20 13:05:00,89.98,89.99,89.95,89.98,7600.0,75.5656,75.574,75.5404,75.5656,7600.0
2015-02-20 13:10:00,89.99,90.07,89.99,90.06,8700.0,75.574,75.6412,75.574,75.6328,8700.0
2015-02-20 13:15:00,90.07,90.1,90.03,90.07,7500.0,75.6412,75.6664,75.6076,75.6412,7500.0
2015-02-20 13:20:00,90.08,90.15,90.07,90.12,10200.0,75.6496,75.7084,75.6412,75.6832,10200.0
2015-02-20 13:25:00,90.11,90.17,90.11,90.15,15000.0,75.6748,75.7252,75.6748,75.7084,15000.0
2015-02-20 13:30:00,90.16,90.22,90.15,90.2,8800.0,75.7168,75.7672,75.7084,75.7504,8800.0
2015-02-20 13:35:00,90.2,90.31,90.2,90.31,21300.0,75.7504,75.8428,75.7504,75.8428,21300.0
2015-02-20 13:40:00,90.32,90.36,90.3,90.35,11300.0,75.8512,75.8848,75.8344,75.8764,11300.0
2015-02-20 13:45:00,90.34,90.38,90.33,90.36,7000.0,75.868,75.9016,75.8596,75.8848,7000.0
2015-02-20 13:50:00,90.38,90.38,90.34,90.38,7300.0,75.9016,75.9016,75.868,75.9016,7300.0
2015-02-20 13:55:00,90.37,90.45,90.35,90.43,11300.0,75.8932,75.9603,75.8764,75.9435,11300.0
2015-02-20 14:00:00,90.42,90.47,90.41,90.47,11200.0,75.9351,75.9771,75.9267,75.9771,11200.0
2015-02-20 14:05:00,90.48,90.6,90.48,90.59,33100.0,75.9855,76.0863,75.9855,76.0779,33100.0
2015-02-20 14:10:00,90.59,90.64,90.59,90.6,30300.0,76.0779,76.1199,76.0779,76.0863,30300.0
2015-02-20 14:15:00,90.6,90.63,90.58,90.63,30000.0,76.0863,76.1115,76.0695,76.1115,30000.0
2015-02-20 14:20:00,90.62,90.64,90.59,90.63,35400.0,76.1031,76.1199,76.0779,76.1115,35400.0
2015-02-20 14:25:00,90.64,90.64,90.59,90.59,42200.0,76.1199,76.1199,76.0779,76.0779,42200.0
2015-02-20 14:30:00,90.59,90.59,90.51,90.53,22600.0,76.0779,76.0779,76.0107,76.0275,22600.0
2015-02-20 14:35:00,90.54,90.57,90.49,90.5,17000.0,76.0359,76.0611,75.9939,76.0023,17000.0
2015-02-20 14:40:00,90.5,90.5,90.43,90.48,13600.0,76.0023,76.0023,75.9435,75.9855,13600.0
2015-02-20 14:45:00,90.48,90.57,90.48,90.55,17300.0,75.9855,76.0611,75.9855,76.0443,17300.0
2015-02-20 14:50:00,90.55,90.61,90.52,90.54,16800.0,76.0443,76.0947,76.0191,76.0359,16800.0
2015-02-20 14:55:00,90.54,90.58,90.52,90.56,20000.0,76.0359,76.0695,76.0191,76.0527,20000.0
2015-02-20 15:00:00,90.57,90.65,90.56,90.57,30600.0,76.0611,76.1283,76.0527,76.0611,30600.0
2015-02-20 15:05:00,90.57,90.64,90.55,90.63,24900.0,76.0611,76.1199,76.0443,76.1115,24900.0
2015-02-20 15:10:00,90.65,90.7,90.63,90.7,22400.0,76.1283,76.1703,76.1115,76.1703,22400.0
2015-02-20 15:15:00,90.69,90.69,90.59,90.63,23300.0,76.1619,76.1619,76.0779,76.1115,23300.0
2015-02-20 15:20:00,90.64,90.75,90.63,90.75,33900.0,76.1199,76.2123,76.1115,76.2123,33900.0
2015-02-20 15:25:00,90.74,90.88,90.74,90.87,49700.0,76.2039,76.3215,76.2039,76.3131,49700.0
2015-02-20 15:30:00,90.88,90.95,90.85,90.92,51700.0,76.3215,76.3802,76.2963,76.355,51700.0
2015-02-20 15:35:00,90.92,90.98,90.87,90.97,49000.0,76.355,76.4054,76.3131,76.397,49000.0
2015-02-20 15:40:00,90.96,90.96,90.73,90.74,46900.0,76.3886,76.3886,76.1955,76.2039,46900.0
2015-02-20 15:45:00,90.74,90.74,90.52,90.52,87900.0,76.2039,76.2039,76.0191,76.0191,87900.0
2015-02-20 15:50:00,90.53,90.56,90.45,90.47,65700.0,76.0275,76.0527,75.9603,75.9771,65700.0
2015-02-20 15:55:00,90.46,90.5,90.42,90.5,174600.0,75.9687,76.0023,75.9351,76.0023,174600.0
2015-02-23 09:30:00,90.6,90.69,90.34,90.56,57400.0,76.0863,76.1619,75.868,76.0527,57400.0
2015-02-23 09:35:00,90.56,90.79,90.42,90.7,18500.0,76.0527,76.2459,75.9351,76.1703,18500.0
2015-02-23 09:40:00,90.68,90.69,90.28,90.3,20900.0,76.1535,76.1619,75.8176,75.8344,20900.0
2015-02-23 09:45:00,90.26,90.39,90.2,90.22,13900.0,75.8008,75.91,75.7504,75.7672,13900.0
2015-02-23 09:50:00,90.19,90.32,90.17,90.3,13400.0,75.742,75.8512,75.7252,75.8344,13400.0
2015-02-23 09:55:00,90.28,90.52,90.18,90.48,14400.0,75.8176,76.0191,75.7336,75.9855,14400.0
2015-02-23 10:00:00,90.47,90.57,90.42,90.57,9400.0,75.9771,76.0611,75.9351,76.0611,9400.0
2015-02-23 10:05:00,90.57,90.62,90.53,90.58,12800.0,76.0611,76.1031,76.0275,76.0695,12800.0
2015-02-23 10:10:00,90.53,90.53,90.27,90.33,15600.0,76.0275,76.0275,75.8092,75.8596,15600.0
2015-02-23 10:15:00,90.3,90.3,90.14,90.14,28700.0,75.8344,75.8344,75.7,75.7,28700.0
2015-02-23 10:20:00,90.14,90.33,90.13,90.33,10100.0,75.7,75.8596,75.6916,75.8596,10100.0
2015-02-23 10:25:00,90.34,90.41,90.33,90.34,9600.0,75.868,75.9267,75.8596,75.868,9600.0
2015-02-23 10:30:00,90.35,90.38,90.29,90.34,7500.0,75.8764,75.9016,75.826,75.868,7500.0
2015-02-23 10:35:00,90.35,90.41,90.3,90.41,7300.0,75.8764,75.9267,75.8344,75.9267,7300.0
2015-02-23 10:40:00,90.4,90.53,90.37,90.52,16800.0,75.9184,76.0275,75.8932,76.0191,16800.0
2015-02-23 10:45:00,90.5,90.53,90.46,90.48,8200.0,76.0023,76.0275,75.9687,75.9855,8200.0
2015-02-23 10:50:00,90.48,90.49,90.44,90.48,9300.0,75.9855,75.9939,75.9519,75.9855,9300.0
2015-02-23 10:55:00,90.48,90.59,90.46,90.58,8200.0,75.9855,76.0779,75.9687,76.0695,8200.0
2015-02-23 11:00:00,90.58,90.61,90.55,90.57,12200.0,76.0695,76.0947,76.0443,76.0611,12200.0
2015-02-23 11:05:00,90.56,90.56,90.45,90.48,7100.0,76.0527,76.0527,75.9603,75.9855,7100.0
2015-02-23 11:10:00,90.49,90.6,90.49,90.56,13100.0,75.9939,76.0863,75.9939,76.0527,13100.0
2015-02-23 11:15:00,90.57,90.69,90.57,90.67,8500.0,76.0611,76.1619,76.0611,76.1451,8500.0
2015-02-23 11:20:00,90.67,90.7,90.63,90.63,7300.0,76.1451,76.1703,76.1115,76.1115,7300.0
2015-02-23 11:25:00,90.62,90.64,90.62,90.63,6800.0,76.1031,76.1199,76.1031,76.1115,6800.0
2015-02-23 11:30:00,90.63,90.63,90.57,90.59,15500.0,76.1115,76.1115,76.0611,76.0779,15500.0
2015-02-23 11:35:00,90.59,90.63,90.57,90.61,7400.0,76.0779,76.1115,76.0611,76.0947,7400.0
2015-02-23 11:40:00,90.61,90.67,90.61,90.66,9100.0,76.0947,76.1451,76.0947,76.1367,9100.0
2015-02-23 11:45:00,90.67,90.69,90.65,90.69,6800.0,76.1451,76.1619,76.1283,76.1619,6800.0
2015-02-23 11:50:00,90.7,90.7,90.62,90.63,8100.0,76.1703,76.1703,76.1031,76.1115,8100.0
2015-02-23 11:55:00,90.63,90.67,90.62,90.66,11000.0,76.1115,76.1451,76.1031,76.1367,11000.0
2015-02-23 12:00:00,90.66,90.68,90.62,90.63,8400.0,76.1367,76.1535,76.1031,76.1115,8400.0
2015-02-23 12:05:00,90.62,90.64,90.59,90.6,8000.0,76.1031,76.1199,76.0779,76.0863,8000.0
2015-02-23 12:10:00,90.6,90.62,90.57,90.62,11900.0,76.0863,76.1031,76.0611,76.1031,11900.0
2015-02-23 12:15:00,90.63,90.68,90.63,90.67,10400.0,76.1115,76.1535,76.1115,76.1451,10400.0
2015-02-23 12:20:00,90.66,90.66,90.58,90.62,10800.0,76.1367,76.1367,76.0695,76.1031,10800.0
2015-02-23 12:25:00,90.6,90.6,90.46,90.46,11200.0,76.0863,76.0863,75.9687,75.9687,11200.0
2015-02-23 12:30:00,90.47,90.47,90.42,90.42,7800.0,75.9771,75.9771,75.9351,75.9351,7800.0
2015-02-23 12:35:00,90.42,90.48,90.37,90.37,9300.0,75.9351,75.9855,75.8932,75.8932,9300.0
2015-02-23 12:40:00,90.36,90.42,90.34,90.42,7900.0,75.8848,75.9351,75.868,75.9351,7900.0
2015-02-23 12:45:00,90.41,90.48,90.39,90.47,7600.0,75.9267,75.9855,75.91,75.9771,7600.0
2015-02-23 12:50:00,90.47,90.47,90.4,90.4,7900.0,75.9771,75.9771,75.9184,75.9184,7900.0
2015-02-23 12:55:00,90.4,90.41,90.37,90.38,5600.0,75.9184,75.9267,75.8932,75.9016,5600.0
2015-02-23 13:00:00,90.38,90.39,90.35,90.38,8200.0,75.9016,75.91,75.8764,75.9016,8200.0
2015-02-23 13:05:00,90.38,90.4,90.34,90.35,8100.0,75.9016,75.9184,75.868,75.8764,8100.0
2015-02-23 13:10:00,90.35,90.38,90.35,90.35,13600.0,75.8764,75.9016,75.8764,75.8764,13600.0
2015-02-23 13:15:00,90.36,90.36,90.31,90.31,16800.0,75.8848,75.8848,75.8428,75.8428,16800.0
2015-02-23 13:20:00,90.32,90.36,90.31,90.35,6100.0,75.8512,75.8848,75.8428,75.8764,6100.0
2015-02-23 13:25:00,90.35,90.36,90.3,90.3,9500.0,75.8764,75.8848,75.8344,75.8344,9500.0
2015-02-23 13:30:00,90.3,90.38,90.3,90.33,21500.0,75.8344,75.9016,75.8344,75.8596,21500.0
2015-02-23 13:35:00,90.34,90.39,90.33,90.39,9400.0,75.868,75.91,75.8596,75.91,9400.0
2015-02-23 13:40:00,90.39,90.43,90.38,90.39,13500.0,75.91,75.9435,75.9016,75.91,13500.0
2015-02-23 13:45:00,90.42,90.46,90.42,90.46,4900.0,75.9351,75.9687,75.9351,75.9687,4900.0
2015-02-23 13:50:00,90.46,90.5,90.45,90.45,9300.0,75.9687,76.0023,75.9603,75.9603,9300.0
2015-02-23 13:55:00,90.45,90.47,90.43,90.45,11400.0,75.9603,75.9771,75.9435,75.9603,11400.0
2015-02-23 14:00:00,90.46,90.5,90.46,90.48,11400.0,75.9687,76.0023,75.9687,75.9855,11400.0
2015-02-23 14:05:00,90.47,90.52,90.45,90.51,7800.0,75.9771,76.0191,75.9603,76.0107,7800.0
2015-02-23 14:10:00,90.51,90.53,90.46,90.49,8500.0,76.0107,76.0275,75.9687,75.9939,8500.0
2015-02-23 14:15:00,90.49,90.56,90.48,90.55,6800.0,75.9939,76.0527,75.9855,76.0443,6800.0
2015-02-23 14:20:00,90.55,90.58,90.55,90.57,8100.0,76.0443,76.0695,76.0443,76.0611,8100.0
2015-02-23 14:25:00,90.57,90.62,90.57,90.6,9200.0,76.0611,76.1031,76.0611,76.0863,9200.0
2015-02-23 14:30:00,90.6,90.61,90.51,90.51,12600.0,76.0863,76.0947,76.0107,76.0107,12600.0
2015-02-23 14:35:00,90.51,90.55,90.47,90.47,10100.0,76.0107,76.0443,75.9771,75.9771,10100.0
2015-02-23 14:40:00,90.46,90.46,90.38,90.41,9600.0,75.9687,75.9687,75.9016,75.9267,9600.0
2015-02-23 14:45:00,90.41,90.48,90.4,90.46,21400.0,75.9267,75.9855,75.9184,75.9687,21400.0
2015-02-23 14:50:00,90.47,90.5,90.46,90.49,10400.0,75.9771,76.0023,75.9687,75.9939,10400.0
2015-02-23 14:55:00,90.49,90.54,90.47,90.51,13200.0,75.9939,76.0359,75.9771,76.0107,13200.0
2015-02-23 15:00:00,90.52,90.52,90.43,90.45,20000.0,76.0191,76.0191,75.9435,75.9603,20000.0
2015-02-23 15:05:00,90.45,90.5,90.42,90.46,22900.0,75.9603,76.0023,75.9351,75.9687,22900.0
2015-02-23 15:10:00,90.47,90.5,90.46,90.49,15100.0,75.9771,76.0023,75.9687,75.9939,15100.0
2015-02-23 15:15:00,90.5,90.52,90.47,90.49,18200.0,76.0023,76.0191,75.9771,75.9939,18200.0
2015-02-23 15:20:00,90.5,90.51,90.48,90.5,20300.0,76.0023,76.0107,75.9855,76.0023,20300.0
2015-02-23 15:25:00,90.51,90.55,90.5,90.53,23800.0,76.0107,76.0443,76.0023,76.0275,23800.0
2015-02-23 15:30:00,90.53,90.54,90.36,90.43,125900.0,76.0275,76.0359,75.8848,75.9435,125900.0
2015-02-23 15:35:00,90.44,90.48,90.44,90.46,23200.0,75.9519,75.9855,75.9519,75.9687,23200.0
2015-02-23 15:40:00,90.45,90.49,90.44,90.47,45500.0,75.9603,75.9939,75.9519,75.9771,45500.0
2015-02-23 15:45:00,90.46,90.48,90.43,90.47,34500.0,75.9687,75.9855,75.9435,75.9771,34500.0
2015-02-23 15:50:00,90.47,90.47,90.44,90.47,56200.0,75.9771,75.9771,75.9519,75.9771,56200.0
2015-02-23 15:55:00,90.46,90.57,90.46,90.56,86100.0,75.9687,76.0611,75.9687,76.0527,86100.0
2015-02-24 09:30:00,90.17,90.5,90.04,90.09,51600.0,75.7252,76.0023,75.616,75.658,51600.0
2015-02-24 09:35:00,90.09,90.33,89.89,90.26,20100.0,75.658,75.8596,75.4901,75.8008,20100.0
2015-02-24 09:40:00,90.24,90.44,90.24,90.38,14200.0,75.784,75.9519,75.784,75.9016,14200.0
2015-02-24 09:45:00,90.38,90.38,90.21,90.27,8900.0,75.9016,75.9016,75.7588,75.8092,8900.0
2015-02-24 09:50:00,90.3,90.4,90.29,90.33,10600.0,75.8344,75.9184,75.826,75.8596,10600.0
2015-02-24 09:55:00,90.33,90.4,90.09,90.09,10300.0,75.8596,75.9184,75.658,75.658,10300.0
2015-02-24 10:00:00,90.13,90.19,90.07,90.16,9500.0,75.6916,75.742,75.6412,75.7168,9500.0
2015-02-24 10:05:00,90.16,90.22,90.12,90.22,13700.0,75.7168,75.7672,75.6832,75.7672,13700.0
2015-02-24 10:10:00,90.24,90.3,90.19,90.27,23900.0,75.784,75.8344,75.742,75.8092,23900.0
2015-02-24 10:15:00,90.28,90.35,90.23,90.35,21400.0,75.8176,75.8764,75.7756,75.8764,21400.0
2015-02-24 10:20:00,90.34,90.45,90.32,90.44,19300.0,75.868,75.9603,75.8512,75.9519,19300.0
2015-02-24 10:25:00,90.44,90.48,90.41,90.45,34500.0,75.9519,75.9855,75.9267,75.9603,34500.0
2015-02-24 10:30:00,90.46,90.49,90.43,90.49,13300.0,75.9687,75.9939,75.9435,75.9939,13300.0
2015-02-24 10:35:00,90.5,90.53,90.45,90.48,16700.0,76.0023,76.0275,75.9603,75.9855,16700.0
2015-02-24 10:40:00,90.47,90.52,90.45,90.45,14200.0,75.9771,76.0191,75.9603,75.9603,14200.0
2015-02-24 10:45:00,90.45,90.5,90.43,90.48,10700.0,75.9603,76.0023,75.9435,75.9855,10700.0
2015-02-24 10:50:00,90.5,90.54,90.39,90.42,36000.0,76.0023,76.0359,75.91,75.9351,36000.0
2015-02-24 10:55:00,90.42,90.5,90.42,90.45,12500.0,75.9351,76.0023,75.9351,75.9603,12500.0
2015-02-24 11:00:00,90.45,90.55,90.41,90.55,6700.0,75.9603,76.0443,75.9267,76.0443,6700.0
2015-02-24 11:05:00,90.55,90.56,90.44,90.5,17100.0,76.0443,76.0527,75.9519,76.0023,17100.0
2015-02-24 11:10:00,90.51,90.63,90.51,90.56,20300.0,76.0107,76.1115,76.0107,76.0527,20300.0
2015-02-24 11:15:00,90.54,90.6,90.5,90.6,5500.0,76.0359,76.0863,76.0023,76.0863,5500.0
2015-02-24 11:20:00,90.6,90.64,90.57,90.63,11500.0,76.0863,76.1199,76.0611,76.1115,11500.0
2015-02-24 11:25:00,90.65,90.65,90.54,90.58,15500.0,76.1283,76.1283,76.0359,76.0695,15500.0
2015-02-24 11:30:00,90.6,90.64,90.53,90.63,19900.0,76.0863,76.1199,76.0275,76.1115,19900.0
2015-02-24 11:35:00,90.64,90.67,90.6,90.63,13500.0,76.1199,76.1451,76.0863,76.1115,13500.0
2015-02-24 11:40:00,90.64,90.71,90.63,90.66,8600.0,76.1199,76.1787,76.1115,76.1367,8600.0
2015-02-24 11:45:00,90.66,90.69,90.62,90.67,10600.0,76.1367,76.1619,76.1031,76.1451,10600.0
2015-02-24 11:50:00,90.67,90.69,90.62,90.67,12000.0,76.1451,76.1619,76.1031,76.1451,12000.0
2015-02-24 11:55:00,90.67,90.69,90.62,90.64,11100.0,76.1451,76.1619,76.1031,76.1199,11100.0
2015-02-24 12:00:00,90.62,90.68,90.6,90.66,8100.0,76.1031,76.1535,76.0863,76.1367,8100.0
2015-02-24 12:05:00,90.67,90.69,90.63,90.63,14000.0,76.1451,76.1619,76.1115,76.1115,14000.0
2015-02-24 12:10:00,90.64,90.68,90.64,90.64,4400.0,76.1199,76.1535,76.1199,76.1199,4400.0
2015-02-24 12:15:00,90.66,90.66,90.55,90.59,11800.0,76.1367,76.1367,76.0443,76.0779,11800.0
2015-02-24 12:20:00,90.6,90.68,90.6,90.66,10100.0,76.0863,76.1535,76.0863,76.1367,10100.0
2015-02-24 12:25:00,90.67,90.69,90.64,90.67,7300.0,76.1451,76.1619,76.1199,76.1451,7300.0
2015-02-24 12:30:00,90.65,90.66,90.43,90.52,18100.0,76.1283,76.1367,75.9435,76.0191,18100.0
2015-02-24 12:35:00,90.54,90.59,90.53,90.58,6900.0,76.0359,76.0779,76.0275,76.0695,6900.0
2015-02-24 12:40:00,90.57,90.68,90.57,90.63,7400.0,76.0611,76.1535,76.0611,76.1115,7400.0
2015-02-24 12:45:00,90.62,90.68,90.62,90.63,6300.0,76.1031,76.1535,76.1031,76.1115,6300.0
2015-02-24 12:50:00,90.64,90.67,90.64,90.65,4700.0,76.1199,76.1451,76.1199,76.1283,4700.0
2015-02-24 12:55:00,90.67,90.73,90.67,90.71,8900.0,76.1451,76.1955,76.1451,76.1787,8900.0
2015-02-24 13:00:00,90.71,90.72,90.68,90.7,7000.0,76.1787,76.1871,76.1535,76.1703,7000.0
2015-02-24 13:05:00,90.7,90.7,90.63,90.68,6500.0,76.1703,76.1703,76.1115,76.1535,6500.0
2015-02-24 13:10:00,90.69,90.72,90.67,90.7,5500.0,76.1619,76.1871,76.1451,76.1703,5500.0
2015-02-24 13:15:00,90.7,90.71,90.64,90.65,10800.0,76.1703,76.1787,76.1199,76.1283,10800.0
2015-02-24 13:20:00,90.64,90.66,90.6,90.65,5800.0,76.1199,76.1367,76.0863,76.1283,5800.0
2015-02-24 13:25:00,90.66,90.68,90.61,90.64,8200.0,76.1367,76.1535,76.0947,76.1199,8200.0
2015-02-24 13:30:00,90.65,90.7,90.61,90.67,6500.0,76.1283,76.1703,76.0947,76.1451,6500.0
2015-02-24 13:35:00,90.66,90.7,90.66,90.69,4500.0,76.1367,76.1703,76.1367,76.1619,4500.0
2015-02-24 13:40:00,90.68,90.72,90.68,90.72,8900.0,76.1535,76.1871,76.1535,76.1871,8900.0
2015-02-24 13:45:00,90.73,90.75,90.69,90.7,8800.0,76.1955,76.2123,76.1619,76.1703,8800.0
2015-02-24 13:50:00,90.7,90.72,90.67,90.69,7200.0,76.1703,76.1871,76.1451,76.1619,7200.0
2015-02-24 13:55:00,90.69,90.72,90.69,90.7,5800.0,76.1619,76.1871,76.1619,76.1703,5800.0
2015-02-24 14:00:00,90.71,90.72,90.69,90.71,5800.0,76.1787,76.1871,76.1619,76.1787,5800.0
2015-02-24 14:05:00,90.72,90.72,90.62,90.65,16600.0,76.1871,76.1871,76.1031,76.1283,16600.0
2015-02-24 14:10:00,90.65,90.71,90.64,90.69,7400.0,76.1283,76.1787,76.1199,76.1619,7400.0
2015-02-24 14:15:00,90.69,90.73,90.67,90.72,32500.0,76.1619,76.1955,76.1451,76.1871,32500.0
2015-02-24 14:20:00,90.72,90.78,90.71,90.78,25400.0,76.1871,76.2375,76.1787,76.2375,25400.0
2015-02-24 14:25:00,90.78,90.83,90.77,90.78,24200.0,76.2375,76.2795,76.2291,76.2375,24200.0
2015-02-24 14:30:00,90.78,90.83,90.78,90.81,18200.0,76.2375,76.2795,76.2375,76.2627,18200.0
2015-02-24 14:35:00,90.82,90.86,90.82,90.86,33600.0,76.2711,76.3047,76.2711,76.3047,33600.0
2015-02-24 14:40:00,90.86,90.96,90.86,90.95,17400.0,76.3047,76.3886,76.3047,76.3802,17400.0
2015-02-24 14:45:00,90.95,90.98,90.93,90.95,20000.0,76.3802,76.4054,76.3634,76.3802,20000.0
2015-02-24 14:50:00,90.95,90.99,90.94,90.98,27400.0,76.3802,76.4138,76.3718,76.4054,27400.0
2015-02-24 14:55:00,90.98,90.99,90.94,90.99,11400.0,76.4054,76.4138,76.3718,76.4138,11400.0
2015-02-24 15:00:00,90.98,91.0,90.94,90.97,12200.0,76.4054,76.4222,76.3718,76.397,12200.0
2015-02-24 15:05:00,90.97,91.0,90.95,90.96,13700.0,76.397,76.4222,76.3802,76.3886,13700.0
2015-02-24 15:10:00,90.96,90.96,90.91,90.94,16400.0,76.3886,76.3886,76.3467,76.3718,16400.0
2015-02-24 15:15:00,90.92,90.97,90.92,90.97,14300.0,76.355,76.397,76.355,76.397,14300.0
2015-02-24 15:20:00,90.97,90.97,90.93,90.95,15800.0,76.397,76.397,76.3634,76.3802,15800.0
2015-02-24 15:25:00,90.95,90.97,90.92,90.95,21400.0,76.3802,76.397,76.355,76.3802,21400.0
2015-02-24 15:30:00,90.95,90.97,90.92,90.93,22300.0,76.3802,76.397,76.355,76.3634,22300.0
2015-02-24 15:35:00,90.92,90.96,90.92,90.94,26400.0,76.355,76.3886,76.355,76.3718,26400.0
2015-02-24 15:40:00,90.94,90.99,90.92,90.98,26500.0,76.3718,76.4138,76.355,76.4054,26500.0
2015-02-24 15:45:00,90.98,90.99,90.84,90.84,58500.0,76.4054,76.4138,76.2879,76.2879,58500.0
2015-02-24 15:50:00,90.85,90.88,90.84,90.85,26400.0,76.2963,76.3215,76.2879,76.2963,26400.0
2015-02-24 15:55:00,90.84,90.88,90.82,90.86,67200.0,76.2879,76.3215,76.2711,76.3047,67200.0
2015-02-25 09:30:00,90.64,90.81,90.55,90.8,49000.0,76.1199,76.2627,76.0443,76.2543,49000.0
2015-02-25 09:35:00,90.81,91.14,90.78,91.07,63800.0,76.2627,76.5398,76.2375,76.481,63800.0
2015-02-25 09:40:00,91.08,91.29,91.08,91.26,49200.0,76.4894,76.6658,76.4894,76.6406,49200.0
2015-02-25 09:45:00,91.27,91.44,91.25,91.37,34400.0,76.649,76.7917,76.6322,76.733,34400.0
2015-02-25 09:50:00,91.36,91.41,91.27,91.34,21800.0,76.7246,76.7666,76.649,76.7078,21800.0
2015-02-25 09:55:00,91.34,91.39,91.29,91.3,16100.0,76.7078,76.7498,76.6658,76.6742,16100.0
2015-02-25 10:00:00,91.28,91.29,91.12,91.12,33400.0,76.6574,76.6658,76.523,76.523,33400.0
2015-02-25 10:05:00,91.12,91.17,91.0,91.17,28500.0,76.523,76.565,76.4222,76.565,28500.0
2015-02-25 10:10:00,91.17,91.17,90.97,91.01,18100.0,76.565,76.565,76.397,76.4306,18100.0
2015-02-25 10:15:00,91.01,91.08,90.98,90.98,16200.0,76.4306,76.4894,76.4054,76.4054,16200.0
2015-02-25 10:20:00,90.99,91.03,90.96,91.01,15400.0,76.4138,76.4474,76.3886,76.4306,15400.0
2015-02-25 10:25:00,91.01,91.1,90.98,91.0,15900.0,76.4306,76.5062,76.4054,76.4222,15900.0
2015-02-25 10:30:00,91.0,91.07,90.91,90.92,17200.0,76.4222,76.481,76.3467,76.355,17200.0
2015-02-25 10:35:00,90.92,90.96,90.89,90.92,9800.0,76.355,76.3886,76.3299,76.355,9800.0
2015-02-25 10:40:00,90.93,90.94,90.78,90.88,22200.0,76.3634,76.3718,76.2375,76.3215,22200.0
2015-02-25 10:45:00,90.88,90.92,90.87,90.91,19300.0,76.3215,76.355,76.3131,76.3467,19300.0
2015-02-25 10:50:00,90.91,90.94,90.86,90.9,20600.0,76.3467,76.3718,76.3047,76.3383,20600.0
2015-02-25 10:55:00,90.91,90.92,90.75,90.76,17400.0,76.3467,76.355,76.2123,76.2207,17400.0
2015-02-25 11:00:00,90.78,90.84,90.76,90.79,11800.0,76.2375,76.2879,76.2207,76.2459,11800.0
2015-02-25 11:05:00,90.79,90.81,90.69,90.7,11900.0,76.2459,76.2627,76.1619,76.1703,11900.0
2015-02-25 11:10:00,90.7,90.74,90.68,90.74,6300.0,76.1703,76.2039,76.1535,76.2039,6300.0
2015-02-25 11:15:00,90.75,90.77,90.7,90.76,17000.0,76.2123,76.2291,76.1703,76.2207,17000.0
2015-02-25 11:20:00,90.76,90.81,90.72,90.78,22200.0,76.2207,76.2627,76.1871,76.2375,22200.0
2015-02-25 11:25:00,90.78,90.89,90.78,90.81,18400.0,76.2375,76.3299,76.2375,76.2627,18400.0
2015-02-25 11:30:00,90.81,90.87,90.8,90.85,10000.0,76.2627,76.3131,76.2543,76.2963,10000.0
2015-02-25 11:35:00,90.85,90.86,90.79,90.8,7500.0,76.2963,76.3047,76.2459,76.2543,7500.0
2015-02-25 11:40:00,90.8,90.82,90.77,90.78,5700.0,76.2543,76.2711,76.2291,76.2375,5700.0
2015-02-25 11:45:00,90.79,90.8,90.76,90.78,3700.0,76.2459,76.2543,76.2207,76.2375,3700.0
2015-02-25 11:50:00,90.8,90.9,90.79,90.85,14300.0,76.2543,76.3383,76.2459,76.2963,14300.0
2015-02-25 11:55:00,90.86,90.89,90.83,90.89,4400.0,76.3047,76.3299,76.2795,76.3299,4400.0
2015-02-25 12:00:00,90.88,90.89,90.86,90.88,7300.0,76.3215,76.3299,76.3047,76.3215,7300.0
2015-02-25 12:05:00,90.89,90.92,90.89,90.89,4900.0,76.3299,76.355,76.3299,76.3299,4900.0
2015-02-25 12:10:00,90.89,90.89,90.81,90.83,8500.0,76.3299,76.3299,76.2627,76.2795,8500.0
2015-02-25 12:15:00,90.85,90.9,90.8,90.8,8900.0,76.2963,76.3383,76.2543,76.2543,8900.0
2015-02-25 12:20:00,90.81,90.81,90.7,90.71,6600.0,76.2627,76.2627,76.1703,76.1787,6600.0
2015-02-25 12:25:00,90.72,90.73,90.66,90.68,8100.0,76.1871,76.1955,76.1367,76.1535,8100.0
2015-02-25 12:30:00,90.69,90.73,90.68,90.73,8300.0,76.1619,76.1955,76.1535,76.1955,8300.0
2015-02-25 12:35:00,90.73,90.75,90.7,90.71,13700.0,76.1955,76.2123,76.1703,76.1787,13700.0
2015-02-25 12:40:00,90.73,90.89,90.72,90.89,9200.0,76.1955,76.3299,76.1871,76.3299,9200.0
2015-02-25 12:45:00,90.9,90.95,90.87,90.94,14000.0,76.3383,76.3802,76.3131,76.3718,14000.0
2015-02-25 12:50:00,90.94,91.05,90.94,91.05,29200.0,76.3718,76.4642,76.3718,76.4642,29200.0
2015-02-25 12:55:00,91.03,91.05,90.97,90.98,10400.0,76.4474,76.4642,76.397,76.4054,10400.0
2015-02-25 13:00:00,90.98,90.99,90.94,90.95,6700.0,76.4054,76.4138,76.3718,76.3802,6700.0
2015-02-25 13:05:00,90.93,90.93,90.86,90.87,12700.0,76.3634,76.3634,76.3047,76.3131,12700.0
2015-02-25 13:10:00,90.87,90.94,90.86,90.92,12100.0,76.3131,76.3718,76.3047,76.355,12100.0
2015-02-25 13:15:00,90.93,90.95,90.9,90.95,12800.0,76.3634,76.3802,76.3383,76.3802,12800.0
2015-02-25 13:20:00,90.95,91.04,90.95,91.04,12700.0,76.3802,76.4558,76.3802,76.4558,12700.0
2015-02-25 13:25:00,91.04,91.09,91.03,91.08,11600.0,76.4558,76.4978,76.4474,76.4894,11600.0
2015-02-25 13:30:00,91.08,91.13,91.05,91.11,16200.0,76.4894,76.5314,76.4642,76.5146,16200.0
2015-02-25 13:35:00,91.12,91.2,91.1,91.19,16400.0,76.523,76.5902,76.5062,76.5818,16400.0
2015-02-25 13:40:00,91.19,91.2,91.08,91.09,9100.0,76.5818,76.5902,76.4894,76.4978,9100.0
2015-02-25 13:45:00,91.08,91.1,91.01,91.09,9400.0,76.4894,76.5062,76.4306,76.4978,9400.0
2015-02-25 13:50:00,91.08,91.08,91.05,91.06,5200.0,76.4894,76.4894,76.4642,76.4726,5200.0
2015-02-25 13:55:00,91.07,91.12,91.03,91.1,10100.0,76.481,76.523,76.4474,76.5062,10100.0
2015-02-25 14:00:00,91.11,91.15,91.04,91.05,9000.0,76.5146,76.5482,76.4558,76.4642,9000.0
2015-02-25 14:05:00,91.02,91.06,90.99,91.03,20100.0,76.439,76.4726,76.4138,76.4474,20100.0
2015-02-25 14:10:00,91.02,91.03,90.98,91.0,16500.0,76.439,76.4474,76.4054,76.4222,16500.0
2015-02-25 14:15:00,90.98,91.06,90.97,91.06,18800.0,76.4054,76.4726,76.397,76.4726,18800.0
2015-02-25 14:20:00,91.06,91.06,90.94,90.95,13000.0,76.4726,76.4726,76.3718,76.3802,13000.0
2015-02-25 14:25:00,90.95,90.97,90.92,90.92,17400.0,76.3802,76.397,76.355,76.355,17400.0
2015-02-25 14:30:00,90.92,90.94,90.85,90.86,12900.0,76.355,76.3718,76.2963,76.3047,12900.0
2015-02-25 14:35:00,90.85,90.87,90.69,90.69,15500.0,76.2963,76.3131,76.1619,76.1619,15500.0
2015-02-25 14:40:00,90.67,90.7,90.59,90.59,15500.0,76.1451,76.1703,76.0779,76.0779,15500.0
2015-02-25 14:45:00,90.61,90.66,90.59,90.61,13000.0,76.0947,76.1367,76.0779,76.0947,13000.0
2015-02-25 14:50:00,90.6,90.61,90.5,90.57,17000.0,76.0863,76.0947,76.0023,76.0611,17000.0
2015-02-25 14:55:00,90.57,90.63,90.55,90.56,15200.0,76.0611,76.1115,76.0443,76.0527,15200.0
2015-02-25 15:00:00,90.55,90.55,90.36,90.36,36500.0,76.0443,76.0443,75.8848,75.8848,36500.0
2015-02-25 15:05:00,90.36,90.41,90.35,90.35,28500.0,75.8848,75.9267,75.8764,75.8764,28500.0
2015-02-25 15:10:00,90.33,90.51,90.33,90.51,23100.0,75.8596,76.0107,75.8596,76.0107,23100.0
2015-02-25 15:15:00,90.52,90.54,90.5,90.53,17500.0,76.0191,76.0359,76.0023,76.0275,17500.0
2015-02-25 15:20:00,90.54,90.54,90.47,90.47,27200.0,76.0359,76.0359,75.9771,75.9771,27200.0
2015-02-25 15:25:00,90.48,90.49,90.4,90.43,25400.0,75.9855,75.9939,75.9184,75.9435,25400.0
2015-02-25 15:30:00,90.4,90.56,90.4,90.55,23600.0,75.9184,76.0527,75.9184,76.0443,23600.0
2015-02-25 15:35:00,90.51,90.62,90.51,90.58,17200.0,76.0107,76.1031,76.0107,76.0695,17200.0
2015-02-25 15:40:00,90.58,90.64,90.51,90.64,20800.0,76.0695,76.1199,76.0107,76.1199,20800.0
2015-02-25 15:45:00,90.64,90.68,90.57,90.62,44100.0,76.1199,76.1535,76.0611,76.1031,44100.0
2015-02-25 15:50:00,90.62,90.65,90.59,90.64,48800.0,76.1031,76.1283,76.0779,76.1199,48800.0
2015-02-25 15:55:00,90.65,90.65,90.58,90.58,79800.0,76.1283,76.1283,76.0695,76.0695,79800.0
2015-02-26 09:30:00,90.82,90.92,90.7,90.77,68900.0,76.2711,76.355,76.1703,76.2291,68900.0
2015-02-26 09:35:00,90.73,91.2,90.68,91.14,38200.0,76.1955,76.5902,76.1535,76.5398,38200.0
2015-02-26 09:40:00,91.2,91.23,90.93,90.98,23200.0,76.5902,76.6154,76.3634,76.4054,23200.0
2015-02-26 09:45:00,90.98,91.01,90.71,90.93,62600.0,76.4054,76.4306,76.1787,76.3634,62600.0
2015-02-26 09:50:00,90.94,91.07,90.88,90.88,51200.0,76.3718,76.481,76.3215,76.3215,51200.0
2015-02-26 09:55:00,90.88,90.88,90.64,90.78,63800.0,76.3215,76.3215,76.1199,76.2375,63800.0
2015-02-26 10:00:00,90.74,90.87,90.54,90.56,82500.0,76.2039,76.3131,76.0359,76.0527,82500.0
2015-02-26 10:05:00,90.55,90.58,90.41,90.42,28800.0,76.0443,76.0695,75.9267,75.9351,28800.0
2015-02-26 10:10:00,90.42,90.47,90.25,90.29,41600.0,75.9351,75.9771,75.7924,75.826,41600.0
2015-02-26 10:15:00,90.29,90.6,90.28,90.59,47300.0,75.826,76.0863,75.8176,76.0779,47300.0
2015-02-26 10:20:00,90.57,90.68,90.57,90.58,15100.0,76.0611,76.1535,76.0611,76.0695,15100.0
2015-02-26 10:25:00,90.58,90.61,90.54,90.57,14500.0,76.0695,76.0947,76.0359,76.0611,14500.0
2015-02-26 10:30:00,90.56,90.56,90.42,90.44,20900.0,76.0527,76.0527,75.9351,75.9519,20900.0
2015-02-26 10:35:00,90.45,90.53,90.45,90.49,13300.0,75.9603,76.0275,75.9603,75.9939,13300.0
2015-02-26 10:40:00,90.49,90.67,90.49,90.67,17800.0,75.9939,76.1451,75.9939,76.1451,17800.0
2015-02-26 10:45:00,90.69,90.72,90.62,90.62,57500.0,76.1619,76.1871,76.1031,76.1031,57500.0
2015-02-26 10:50:00,90.63,90.71,90.58,90.62,15100.0,76.1115,76.1787,76.0695,76.1031,15100.0
2015-02-26 10:55:00,90.61,90.72,90.61,90.68,19400.0,76.0947,76.1871,76.0947,76.1535,19400.0
2015-02-26 11:00:00,90.7,90.84,90.66,90.82,19600.0,76.1703,76.2879,76.1367,76.2711,19600.0
2015-02-26 11:05:00,90.83,90.97,90.81,90.87,18500.0,76.2795,76.397,76.2627,76.3131,18500.0
2015-02-26 11:10:00,90.86,90.86,90.72,90.72,16500.0,76.3047,76.3047,76.1871,76.1871,16500.0
2015-02-26 11:15:00,90.74,90.87,90.73,90.87,14700.0,76.2039,76.3131,76.1955,76.3131,14700.0
2015-02-26 11:20:00,90.87,90.92,90.84,90.92,17200.0,76.3131,76.355,76.2879,76.355,17200.0
2015-02-26 11:25:00,90.94,90.94,90.72,90.73,14600.0,76.3718,76.3718,76.1871,76.1955,14600.0
2015-02-26 11:30:00,90.74,90.76,90.61,90.66,17300.0,76.2039,76.2207,76.0947,76.1367,17300.0
2015-02-26 11:35:00,90.66,90.68,90.64,90.65,14500.0,76.1367,76.1535,76.1199,76.1283,14500.0
2015-02-26 11:40:00,90.64,90.65,90.55,90.56,16500.0,76.1199,76.1283,76.0443,76.0527,16500.0
2015-02-26 11:45:00,90.56,90.57,90.5,90.53,15200.0,76.0527,76.0611,76.0023,76.0275,15200.0
2015-02-26 11:50:00,90.53,90.59,90.45,90.59,12000.0,76.0275,76.0779,75.9603,76.0779,12000.0
2015-02-26 11:55:00,90.6,90.6,90.45,90.5,10200.0,76.0863,76.0863,75.9603,76.0023,10200.0
2015-02-26 12:00:00,90.52,90.52,90.44,90.45,14000.0,76.0191,76.0191,75.9519,75.9603,14000.0
2015-02-26 12:05:00,90.44,90.48,90.4,90.45,14200.0,75.9519,75.9855,75.9184,75.9603,14200.0
2015-02-26 12:10:00,90.43,90.51,90.41,90.51,7800.0,75.9435,76.0107,75.9267,76.0107,7800.0
2015-02-26 12:15:00,90.5,90.51,90.35,90.36,16400.0,76.0023,76.0107,75.8764,75.8848,16400.0
2015-02-26 12:20:00,90.36,90.44,90.34,90.36,22400.0,75.8848,75.9519,75.868,75.8848,22400.0
2015-02-26 12:25:00,90.36,90.42,90.36,90.42,12900.0,75.8848,75.9351,75.8848,75.9351,12900.0
2015-02-26 12:30:00,90.42,90.43,90.32,90.38,15400.0,75.9351,75.9435,75.8512,75.9016,15400.0
2015-02-26 12:35:00,90.38,90.55,90.37,90.53,12500.0,75.9016,76.0443,75.8932,76.0275,12500.0
2015-02-26 12:40:00,90.53,90.53,90.48,90.48,10000.0,76.0275,76.0275,75.9855,75.9855,10000.0
2015-02-26 12:45:00,90.48,90.57,90.42,90.5,10400.0,75.9855,76.0611,75.9351,76.0023,10400.0
2015-02-26 12:50:00,90.48,90.49,90.41,90.41,9800.0,75.9855,75.9939,75.9267,75.9267,9800.0
2015-02-26 12:55:00,90.43,90.47,90.42,90.47,7400.0,75.9435,75.9771,75.9351,75.9771,7400.0
2015-02-26 13:00:00,90.47,90.52,90.41,90.51,15000.0,75.9771,76.0191,75.9267,76.0107,15000.0
2015-02-26 13:05:00,90.52,90.53,90.41,90.45,13800.0,76.0191,76.0275,75.9267,75.9603,13800.0
2015-02-26 13:10:00,90.44,90.49,90.42,90.49,10900.0,75.9519,75.9939,75.9351,75.9939,10900.0
2015-02-26 13:15:00,90.49,90.53,90.38,90.38,10000.0,75.9939,76.0275,75.9016,75.9016,10000.0
2015-02-26 13:20:00,90.37,90.37,90.18,90.23,18900.0,75.8932,75.8932,75.7336,75.7756,18900.0
2015-02-26 13:25:00,90.23,90.35,90.22,90.34,20200.0,75.7756,75.8764,75.7672,75.868,20200.0
2015-02-26 13:30:00,90.32,90.39,90.29,90.39,9700.0,75.8512,75.91,75.826,75.91,9700.0
2015-02-26 13:35:00,90.39,90.46,90.3,90.44,17400.0,75.91,75.9687,75.8344,75.9519,17400.0
2015-02-26 13:40:00,90.44,90.45,90.34,90.34,18300.0,75.9519,75.9603,75.868,75.868,18300.0
2015-02-26 13:45:00,90.33,90.33,90.23,90.24,11500.0,75.8596,75.8596,75.7756,75.784,11500.0
2015-02-26 13:50:00,90.23,90.27,90.22,90.23,11500.0,75.7756,75.8092,75.7672,75.7756,11500.0
2015-02-26 13:55:00,90.25,90.27,90.22,90.23,8500.0,75.7924,75.8092,75.7672,75.7756,8500.0
2015-02-26 14:00:00,90.23,90.44,90.23,90.44,20100.0,75.7756,75.9519,75.7756,75.9519,20100.0
2015-02-26 14:05:00,90.44,90.47,90.38,90.38,15300.0,75.9519,75.9771,75.9016,75.9016,15300.0
2015-02-26 14:10:00,90.38,90.4,90.34,90.38,13200.0,75.9016,75.9184,75.868,75.9016,13200.0
2015-02-26 14:15:00,90.39,90.39,90.31,90.35,20500.0,75.91,75.91,75.8428,75.8764,20500.0
2015-02-26 14:20:00,90.35,90.43,90.33,90.4,18500.0,75.8764,75.9435,75.8596,75.9184,18500.0
2015-02-26 14:25:00,90.41,90.41,90.24,90.27,11400.0,75.9267,75.9267,75.784,75.8092,11400.0
2015-02-26 14:30:00,90.26,90.32,90.19,90.19,10200.0,75.8008,75.8512,75.742,75.742,10200.0
2015-02-26 14:35:00,90.17,90.29,90.14,90.25,13300.0,75.7252,75.826,75.7,75.7924,13300.0
2015-02-26 14:40:00,90.26,90.31,90.23,90.26,15200.0,75.8008,75.8428,75.7756,75.8008,15200.0
2015-02-26 14:45:00,90.25,90.27,90.2,90.26,9500.0,75.7924,75.8092,75.7504,75.8008,9500.0
2015-02-26 14:50:00,90.27,90.34,90.26,90.29,14300.0,75.8092,75.868,75.8008,75.826,14300.0
2015-02-26 14:55:00,90.28,90.28,90.18,90.26,14400.0,75.8176,75.8176,75.7336,75.8008,14400.0
2015-02-26 15:00:00,90.26,90.26,90.0,90.04,27500.0,75.8008,75.8008,75.5824,75.616,27500.0
2015-02-26 15:05:00,90.05,90.16,90.05,90.15,20500.0,75.6244,75.7168,75.6244,75.7084,20500.0
2015-02-26 15:10:00,90.14,90.18,90.1,90.17,25700.0,75.7,75.7336,75.6664,75.7252,25700.0
2015-02-26 15:15:00,90.17,90.2,90.08,90.18,30600.0,75.7252,75.7504,75.6496,75.7336,30600.0
2015-02-26 15:20:00,90.17,90.23,90.16,90.16,21900.0,75.7252,75.7756,75.7168,75.7168,21900.0
2015-02-26 15:25:00,90.17,90.17,90.12,90.15,30500.0,75.7252,75.7252,75.6832,75.7084,30500.0
2015-02-26 15:30:00,90.15,90.23,90.12,90.23,27200.0,75.7084,75.7756,75.6832,75.7756,27200.0
2015-02-26 15:35:00,90.23,90.23,90.12,90.2,21100.0,75.7756,75.7756,75.6832,75.7504,21100.0
2015-02-26 15:40:00,90.22,90.33,90.22,90.29,28300.0,75.7672,75.8596,75.7672,75.826,28300.0
2015-02-26 15:45:00,90.3,90.37,90.3,90.35,50700.0,75.8344,75.8932,75.8344,75.8764,50700.0
2015-02-26 15:50:00,90.35,90.36,90.26,90.34,56500.0,75.8764,75.8848,75.8008,75.868,56500.0
2015-02-26 15:55:00,90.35,90.39,90.26,90.3,83800.0,75.8764,75.91,75.8008,75.8344,83800.0
2015-02-27 09:30:00,90.05,90.39,89.92,89.92,49600.0,75.6244,75.91,75.5152,75.5152,49600.0
2015-02-27 09:35:00,89.99,90.11,89.97,90.07,21900.0,75.574,75.6748,75.5572,75.6412,21900.0
2015-02-27 09:40:00,90.07,90.18,89.89,89.99,29700.0,75.6412,75.7336,75.4901,75.574,29700.0
2015-02-27 09:45:00,90.03,90.06,89.86,90.04,9800.0,75.6076,75.6328,75.4649,75.616,9800.0
2015-02-27 09:50:00,90.06,90.32,90.05,90.21,28100.0,75.6328,75.8512,75.6244,75.7588,28100.0
2015-02-27 09:55:00,90.23,90.34,90.21,90.29,5700.0,75.7756,75.868,75.7588,75.826,5700.0
2015-02-27 10:00:00,90.32,90.43,90.3,90.3,6500.0,75.8512,75.9435,75.8344,75.8344,6500.0
2015-02-27 10:05:00,90.31,90.35,90.27,90.31,4000.0,75.8428,75.8764,75.8092,75.8428,4000.0
2015-02-27 10:10:00,90.3,90.37,90.25,90.29,8600.0,75.8344,75.8932,75.7924,75.826,8600.0
2015-02-27 10:15:00,90.31,90.47,90.3,90.44,13500.0,75.8428,75.9771,75.8344,75.9519,13500.0
2015-02-27 10:20:00,90.44,90.57,90.42,90.56,12500.0,75.9519,76.0611,75.9351,76.0527,12500.0
2015-02-27 10:25:00,90.56,90.6,90.47,90.51,11500.0,76.0527,76.0863,75.9771,76.0107,11500.0
2015-02-27 10:30:00,90.53,90.55,90.42,90.48,8700.0,76.0275,76.0443,75.9351,75.9855,8700.0
2015-02-27 10:35:00,90.51,90.51,90.44,90.46,7200.0,76.0107,76.0107,75.9519,75.9687,7200.0
2015-02-27 10:40:00,90.47,90.54,90.43,90.54,7600.0,75.9771,76.0359,75.9435,76.0359,7600.0
2015-02-27 10:45:00,90.54,90.54,90.47,90.48,5900.0,76.0359,76.0359,75.9771,75.9855,5900.0
2015-02-27 10:50:00,90.48,90.5,90.45,90.5,5700.0,75.9855,76.0023,75.9603,76.0023,5700.0
2015-02-27 10:55:00,90.51,90.58,90.49,90.5,11000.0,76.0107,76.0695,75.9939,76.0023,11000.0
2015-02-27 11:00:00,90.52,90.52,90.36,90.41,13400.0,76.0191,76.0191,75.8848,75.9267,13400.0
2015-02-27 11:05:00,90.41,90.43,90.39,90.4,15100.0,75.9267,75.9435,75.91,75.9184,15100.0
2015-02-27 11:10:00,90.4,90.54,90.37,90.52,14300.0,75.9184,76.0359,75.8932,76.0191,14300.0
2015-02-27 11:15:00,90.51,90.59,90.5,90.57,8400.0,76.0107,76.0779,76.0023,76.0611,8400.0
2015-02-27 11:20:00,90.58,90.59,90.46,90.49,10900.0,76.0695,76.0779,75.9687,75.9939,10900.0
2015-02-27 11:25:00,90.5,90.5,90.3,90.3,10900.0,76.0023,76.0023,75.8344,75.8344,10900.0
2015-02-27 11:30:00,90.31,90.33,90.27,90.3,7300.0,75.8428,75.8596,75.8092,75.8344,7300.0
2015-02-27 11:35:00,90.31,90.34,90.3,90.33,5800.0,75.8428,75.868,75.8344,75.8596,5800.0
2015-02-27 11:40:00,90.33,90.49,90.33,90.48,6600.0,75.8596,75.9939,75.8596,75.9855,6600.0
2015-02-27 11:45:00,90.5,90.55,90.41,90.42,10200.0,76.0023,76.0443,75.9267,75.9351,10200.0
2015-02-27 11:50:00,90.42,90.43,90.38,90.41,8900.0,75.9351,75.9435,75.9016,75.9267,8900.0
2015-02-27 11:55:00,90.41,90.44,90.38,90.43,6500.0,75.9267,75.9519,75.9016,75.9435,6500.0
2015-02-27 12:00:00,90.43,90.46,90.42,90.42,4000.0,75.9435,75.9687,75.9351,75.9351,4000.0
2015-02-27 12:05:00,90.42,90.51,90.42,90.51,9000.0,75.9351,76.0107,75.9351,76.0107,9000.0
2015-02-27 12:10:00,90.51,90.52,90.48,90.51,6100.0,76.0107,76.0191,75.9855,76.0107,6100.0
2015-02-27 12:15:00,90.49,90.49,90.46,90.46,5500.0,75.9939,75.9939,75.9687,75.9687,5500.0
2015-02-27 12:20:00,90.46,90.55,90.4,90.54,10400.0,75.9687,76.0443,75.9184,76.0359,10400.0
2015-02-27 12:25:00,90.55,90.66,90.55,90.65,11800.0,76.0443,76.1367,76.0443,76.1283,11800.0
2015-02-27 12:30:00,90.66,90.75,90.66,90.74,23800.0,76.1367,76.2123,76.1367,76.2039,23800.0
2015-02-27 12:35:00,90.74,90.76,90.72,90.72,27300.0,76.2039,76.2207,76.1871,76.1871,27300.0
2015-02-27 12:40:00,90.72,90.72,90.59,90.63,5900.0,76.1871,76.1871,76.0779,76.1115,5900.0
2015-02-27 12:45:00,90.62,90.66,90.6,90.66,9100.0,76.1031,76.1367,76.0863,76.1367,9100.0
2015-02-27 12:50:00,90.65,90.65,90.57,90.57,16100.0,76.1283,76.1283,76.0611,76.0611,16100.0
2015-02-27 12:55:00,90.56,90.58,90.54,90.54,7100.0,76.0527,76.0695,76.0359,76.0359,7100.0
2015-02-27 13:00:00,90.54,90.57,90.51,90.51,4300.0,76.0359,76.0611,76.0107,76.0107,4300.0
2015-02-27 13:05:00,90.52,90.53,90.49,90.52,6300.0,76.0191,76.0275,75.9939,76.0191,6300.0
2015-02-27 13:10:00,90.5,90.61,90.5,90.61,12500.0,76.0023,76.0947,76.0023,76.0947,12500.0
2015-02-27 13:15:00,90.61,90.61,90.47,90.47,19500.0,76.0947,76.0947,75.9771,75.9771,19500.0
2015-02-27 13:20:00,90.47,90.58,90.46,90.58,6400.0,75.9771,76.0695,75.9687,76.0695,6400.0
2015-02-27 13:25:00,90.57,90.57,90.49,90.53,8700.0,76.0611,76.0611,75.9939,76.0275,8700.0
2015-02-27 13:30:00,90.51,90.51,90.44,90.47,7000.0,76.0107,76.0107,75.9519,75.9771,7000.0
2015-02-27 13:35:00,90.46,90.46,90.39,90.42,6700.0,75.9687,75.9687,75.91,75.9351,6700.0
2015-02-27 13:40:00,90.44,90.51,90.44,90.48,12800.0,75.9519,76.0107,75.9519,75.9855,12800.0
2015-02-27 13:45:00,90.48,90.56,90.47,90.49,13100.0,75.9855,76.0527,75.9771,75.9939,13100.0
2015-02-27 13:50:00,90.49,90.58,90.43,90.43,14300.0,75.9939,76.0695,75.9435,75.9435,14300.0
2015-02-27 13:55:00,90.44,90.48,90.44,90.48,4100.0,75.9519,75.9855,75.9519,75.9855,4100.0
2015-02-27 14:00:00,90.49,90.56,90.49,90.51,6300.0,75.9939,76.0527,75.9939,76.0107,6300.0
2015-02-27 14:05:00,90.51,90.51,90.42,90.42,6200.0,76.0107,76.0107,75.9351,75.9351,6200.0
2015-02-27 14:10:00,90.42,90.46,90.39,90.4,9700.0,75.9351,75.9687,75.91,75.9184,9700.0
2015-02-27 14:15:00,90.4,90.45,90.4,90.41,8000.0,75.9184,75.9603,75.9184,75.9267,8000.0
2015-02-27 14:20:00,90.42,90.46,90.39,90.44,19500.0,75.9351,75.9687,75.91,75.9519,19500.0
2015-02-27 14:25:00,90.43,90.43,90.39,90.41,11200.0,75.9435,75.9435,75.91,75.9267,11200.0
2015-02-27 14:30:00,90.41,90.41,90.35,90.4,7700.0,75.9267,75.9267,75.8764,75.9184,7700.0
2015-02-27 14:35:00,90.4,90.41,90.23,90.26,16600.0,75.9184,75.9267,75.7756,75.8008,16600.0
2015-02-27 14:40:00,90.28,90.28,90.22,90.23,22000.0,75.8176,75.8176,75.7672,75.7756,22000.0
2015-02-27 14:45:00,90.23,90.25,90.21,90.25,7700.0,75.7756,75.7924,75.7588,75.7924,7700.0
2015-02-27 14:50:00,90.25,90.29,90.23,90.24,7600.0,75.7924,75.826,75.7756,75.784,7600.0
2015-02-27 14:55:00,90.23,90.25,90.18,90.24,7300.0,75.7756,75.7924,75.7336,75.784,7300.0
2015-02-27 15:00:00,90.24,90.24,90.09,90.16,12000.0,75.784,75.784,75.658,75.7168,12000.0
2015-02-27 15:05:00,90.16,90.27,90.13,90.25,22700.0,75.7168,75.8092,75.6916,75.7924,22700.0
2015-02-27 15:10:00,90.25,90.28,90.22,90.22,17100.0,75.7924,75.8176,75.7672,75.7672,17100.0
2015-02-27 15:15:00,90.23,90.26,90.15,90.23,20600.0,75.7756,75.8008,75.7084,75.7756,20600.0
2015-02-27 15:20:00,90.23,90.27,90.16,90.2,29400.0,75.7756,75.8092,75.7168,75.7504,29400.0
2015-02-27 15:25:00,90.2,90.22,90.13,90.17,17800.0,75.7504,75.7672,75.6916,75.7252,17800.0
2015-02-27 15:30:00,90.18,90.2,90.08,90.08,18300.0,75.7336,75.7504,75.6496,75.6496,18300.0
2015-02-27 15:35:00,90.08,90.12,90.02,90.02,21500.0,75.6496,75.6832,75.5992,75.5992,21500.0
2015-02-27 15:40:00,90.03,90.05,89.97,90.01,35600.0,75.6076,75.6244,75.5572,75.5908,35600.0
2015-02-27 15:45:00,90.0,90.14,89.96,90.1,45300.0,75.5824,75.7,75.5488,75.6664,45300.0
2015-02-27 15:50:00,90.11,90.13,90.01,90.01,37500.0,75.6748,75.6916,75.5908,75.5908,37500.0
2015-02-27 15:55:00,90.0,90.06,89.98,90.04,79800.0,75.5824,75.6328,75.5656,75.616,79800.0
2015-03-02 09:30:00,89.76,90.16,89.73,90.03,239900.0,75.3809,75.7168,75.3557,75.6076,239900.0
2015-03-02 09:35:00,90.06,90.32,90.01,90.13,45100.0,75.6328,75.8512,75.5908,75.6916,45100.0
2015-03-02 09:40:00,90.13,90.37,90.0,90.36,43100.0,75.6916,75.8932,75.5824,75.8848,43100.0
2015-03-02 09:45:00,90.4,90.56,90.35,90.45,27100.0,75.9184,76.0527,75.8764,75.9603,27100.0
2015-03-02 09:50:00,90.48,90.6,90.47,90.52,13800.0,75.9855,76.0863,75.9771,76.0191,13800.0
2015-03-02 09:55:00,90.53,90.71,90.52,90.68,19000.0,76.0275,76.1787,76.0191,76.1535,19000.0
2015-03-02 10:00:00,90.68,90.74,90.51,90.54,20100.0,76.1535,76.2039,76.0107,76.0359,20100.0
2015-03-02 10:05:00,90.51,90.6,90.48,90.55,12700.0,76.0107,76.0863,75.9855,76.0443,12700.0
2015-03-02 10:10:00,90.55,90.66,90.5,90.54,27600.0,76.0443,76.1367,76.0023,76.0359,27600.0
2015-03-02 10:15:00,90.53,90.6,90.5,90.5,15300.0,76.0275,76.0863,76.0023,76.0023,15300.0
2015-03-02 10:20:00,90.49,90.56,90.48,90.5,10800.0,75.9939,76.0527,75.9855,76.0023,10800.0
2015-03-02 10:25:00,90.49,90.54,90.41,90.54,7500.0,75.9939,76.0359,75.9267,76.0359,7500.0
2015-03-02 10:30:00,90.56,90.61,90.45,90.48,13600.0,76.0527,76.0947,75.9603,75.9855,13600.0
2015-03-02 10:35:00,90.49,90.52,90.45,90.47,7900.0,75.9939,76.0191,75.9603,75.9771,7900.0
2015-03-02 10:40:00,90.46,90.48,90.27,90.3,21100.0,75.9687,75.9855,75.8092,75.8344,21100.0
2015-03-02 10:45:00,90.31,90.36,90.29,90.33,23200.0,75.8428,75.8848,75.826,75.8596,23200.0
2015-03-02 10:50:00,90.35,90.45,90.35,90.45,12400.0,75.8764,75.9603,75.8764,75.9603,12400.0
2015-03-02 10:55:00,90.45,90.52,90.45,90.46,9300.0,75.9603,76.0191,75.9603,75.9687,9300.0
2015-03-02 11:00:00,90.47,90.51,90.45,90.47,17500.0,75.9771,76.0107,75.9603,75.9771,17500.0
2015-03-02 11:05:00,90.48,90.48,90.42,90.47,12000.0,75.9855,75.9855,75.9351,75.9771,12000.0
2015-03-02 11:10:00,90.47,90.61,90.46,90.61,15100.0,75.9771,76.0947,75.9687,76.0947,15100.0
2015-03-02 11:15:00,90.63,90.64,90.55,90.64,17900.0,76.1115,76.1199,76.0443,76.1199,17900.0
2015-03-02 11:20:00,90.66,90.75,90.62,90.64,23900.0,76.1367,76.2123,76.1031,76.1199,23900.0
2015-03-02 11:25:00,90.66,90.67,90.55,90.57,11800.0,76.1367,76.1451,76.0443,76.0611,11800.0
2015-03-02 11:30:00,90.61,90.64,90.57,90.62,29900.0,76.0947,76.1199,76.0611,76.1031,29900.0
2015-03-02 11:35:00,90.63,90.68,90.62,90.63,10900.0,76.1115,76.1535,76.1031,76.1115,10900.0
2015-03-02 11:40:00,90.66,90.74,90.66,90.73,9200.0,76.1367,76.2039,76.1367,76.1955,9200.0
2015-03-02 11:45:00,90.74,90.85,90.74,90.79,10000.0,76.2039,76.2963,76.2039,76.2459,10000.0
2015-03-02 11:50:00,90.79,90.87,90.77,90.84,12000.0,76.2459,76.3131,76.2291,76.2879,12000.0
2015-03-02 11:55:00,90.86,90.93,90.85,90.91,16700.0,76.3047,76.3634,76.2963,76.3467,16700.0
2015-03-02 12:00:00,90.91,90.94,90.89,90.92,10300.0,76.3467,76.3718,76.3299,76.355,10300.0
2015-03-02 12:05:00,90.94,90.97,90.93,90.96,11700.0,76.3718,76.397,76.3634,76.3886,11700.0
2015-03-02 12:10:00,90.97,90.97,90.8,90.8,12800.0,76.397,76.397,76.2543,76.2543,12800.0
2015-03-02 12:15:00,90.81,90.84,90.8,90.8,7000.0,76.2627,76.2879,76.2543,76.2543,7000.0
2015-03-02 12:20:00,90.74,90.75,90.71,90.71,6800.0,76.2039,76.2123,76.1787,76.1787,6800.0
2015-03-02 12:25:00,90.71,90.72,90.66,90.67,8000.0,76.1787,76.1871,76.1367,76.1451,8000.0
2015-03-02 12:30:00,90.68,90.76,90.67,90.76,8200.0,76.1535,76.2207,76.1451,76.2207,8200.0
2015-03-02 12:35:00,90.75,90.76,90.73,90.73,6900.0,76.2123,76.2207,76.1955,76.1955,6900.0
2015-03-02 12:40:00,90.73,90.77,90.71,90.77,5300.0,76.1955,76.2291,76.1787,76.2291,5300.0
2015-03-02 12:45:00,90.78,90.89,90.78,90.84,24600.0,76.2375,76.3299,76.2375,76.2879,24600.0
2015-03-02 12:50:00,90.84,90.84,90.8,90.84,6200.0,76.2879,76.2879,76.2543,76.2879,6200.0
2015-03-02 12:55:00,90.89,90.89,90.84,90.85,7000.0,76.3299,76.3299,76.2879,76.2963,7000.0
2015-03-02 13:00:00,90.86,90.87,90.83,90.86,6400.0,76.3047,76.3131,76.2795,76.3047,6400.0
2015-03-02 13:05:00,90.87,90.87,90.81,90.87,7300.0,76.3131,76.3131,76.2627,76.3131,7300.0
2015-03-02 13:10:00,90.89,90.91,90.84,90.84,7100.0,76.3299,76.3467,76.2879,76.2879,7100.0
2015-03-02 13:15:00,90.85,90.87,90.84,90.84,4300.0,76.2963,76.3131,76.2879,76.2879,4300.0
2015-03-02 13:20:00,90.84,90.86,90.79,90.8,10200.0,76.2879,76.3047,76.2459,76.2543,10200.0
2015-03-02 13:25:00,90.8,90.93,90.8,90.93,8500.0,76.2543,76.3634,76.2543,76.3634,8500.0
2015-03-02 13:30:00,90.93,91.07,90.89,91.05,40900.0,76.3634,76.481,76.3299,76.4642,40900.0
2015-03-02 13:35:00,91.05,91.05,91.01,91.02,6200.0,76.4642,76.4642,76.4306,76.439,6200.0
2015-03-02 13:40:00,91.02,91.11,91.02,91.11,15800.0,76.439,76.5146,76.439,76.5146,15800.0
2015-03-02 13:45:00,91.11,91.11,91.05,91.08,7200.0,76.5146,76.5146,76.4642,76.4894,7200.0
2015-03-02 13:50:00,91.07,91.09,91.0,91.01,13300.0,76.481,76.4978,76.4222,76.4306,13300.0
2015-03-02 13:55:00,91.0,91.04,90.97,91.04,5800.0,76.4222,76.4558,76.397,76.4558,5800.0
2015-03-02 14:00:00,91.04,91.04,90.95,90.98,13500.0,76.4558,76.4558,76.3802,76.4054,13500.0
2015-03-02 14:05:00,91.01,91.01,90.97,91.0,7800.0,76.4306,76.4306,76.397,76.4222,7800.0
2015-03-02 14:10:00,91.0,91.01,90.93,91.01,14900.0,76.4222,76.4306,76.3634,76.4306,14900.0
2015-03-02 14:15:00,91.0,91.01,90.86,90.87,22900.0,76.4222,76.4306,76.3047,76.3131,22900.0
2015-03-02 14:20:00,90.88,90.92,90.87,90.9,7000.0,76.3215,76.355,76.3131,76.3383,7000.0
2015-03-02 14:25:00,90.9,90.91,90.87,90.91,46200.0,76.3383,76.3467,76.3131,76.3467,46200.0
2015-03-02 14:30:00,90.91,91.0,90.91,90.95,14100.0,76.3467,76.4222,76.3467,76.3802,14100.0
2015-03-02 14:35:00,90.96,91.0,90.96,90.99,9400.0,76.3886,76.4222,76.3886,76.4138,9400.0
2015-03-02 14:40:00,91.0,91.0,90.95,90.98,13900.0,76.4222,76.4222,76.3802,76.4054,13900.0
2015-03-02 14:45:00,90.98,91.02,90.97,91.01,10000.0,76.4054,76.439,76.397,76.4306,10000.0
2015-03-02 14:50:00,91.01,91.04,91.0,91.02,12400.0,76.4306,76.4558,76.4222,76.439,12400.0
2015-03-02 14:55:00,91.03,91.11,91.02,91.11,9600.0,76.4474,76.5146,76.439,76.5146,9600.0
2015-03-02 15:00:00,91.11,91.11,91.03,91.04,19900.0,76.5146,76.5146,76.4474,76.4558,19900.0
2015-03-02 15:05:00,91.05,91.16,91.05,91.15,16900.0,76.4642,76.5566,76.4642,76.5482,16900.0
2015-03-02 15:10:00,91.16,91.22,91.14,91.18,36400.0,76.5566,76.607,76.5398,76.5734,36400.0
2015-03-02 15:15:00,91.19,91.24,91.18,91.23,25800.0,76.5818,76.6238,76.5734,76.6154,25800.0
2015-03-02 15:20:00,91.23,91.23,91.16,91.16,14500.0,76.6154,76.6154,76.5566,76.5566,14500.0
2015-03-02 15:25:00,91.16,91.19,91.09,91.11,25800.0,76.5566,76.5818,76.4978,76.5146,25800.0
2015-03-02 15:30:00,91.12,91.12,91.09,91.11,28000.0,76.523,76.523,76.4978,76.5146,28000.0
2015-03-02 15:35:00,91.12,91.16,91.12,91.14,20900.0,76.523,76.5566,76.523,76.5398,20900.0
2015-03-02 15:40:00,91.13,91.16,91.1,91.15,23300.0,76.5314,76.5566,76.5062,76.5482,23300.0
2015-03-02 15:45:00,91.15,91.17,91.11,91.16,59100.0,76.5482,76.565,76.5146,76.5566,59100.0
2015-03-02 15:50:00,91.17,91.17,91.15,91.15,49500.0,76.565,76.565,76.5482,76.5482,49500.0
2015-03-02 15:55:00,91.15,91.19,91.14,91.19,83000.0,76.5482,76.5818,76.5398,76.5818,83000.0
2015-03-03 09:30:00,91.18,91.18,90.77,90.77,70400.0,76.5734,76.5734,76.2291,76.2291,70400.0
2015-03-03 09:35:00,90.82,91.02,90.74,90.87,57400.0,76.2711,76.439,76.2039,76.3131,57400.0
2015-03-03 09:40:00,90.88,90.88,90.55,90.59,40300.0,76.3215,76.3215,76.0443,76.0779,40300.0
2015-03-03 09:45:00,90.57,90.74,90.57,90.73,39600.0,76.0611,76.2039,76.0611,76.1955,39600.0
2015-03-03 09:50:00,90.74,91.05,90.69,91.03,74800.0,76.2039,76.4642,76.1619,76.4474,74800.0
2015-03-03 09:55:00,91.03,91.23,91.0,91.19,62500.0,76.4474,76.6154,76.4222,76.5818,62500.0
2015-03-03 10:00:00,91.21,91.23,91.07,91.18,59500.0,76.5986,76.6154,76.481,76.5734,59500.0
2015-03-03 10:05:00,91.19,91.23,91.13,91.19,15800.0,76.5818,76.6154,76.5314,76.5818,15800.0
2015-03-03 10:10:00,91.2,91.2,91.11,91.15,31100.0,76.5902,76.5902,76.5146,76.5482,31100.0
2015-03-03 10:15:00,91.16,91.23,91.13,91.18,25500.0,76.5566,76.6154,76.5314,76.5734,25500.0
2015-03-03 10:20:00,91.18,91.26,91.16,91.26,22400.0,76.5734,76.6406,76.5566,76.6406,22400.0
2015-03-03 10:25:00,91.27,91.27,91.15,91.17,24200.0,76.649,76.649,76.5482,76.565,24200.0
2015-03-03 10:30:00,91.16,91.25,91.14,91.19,26300.0,76.5566,76.6322,76.5398,76.5818,26300.0
2015-03-03 10:35:00,91.18,91.21,91.12,91.16,30300.0,76.5734,76.5986,76.523,76.5566,30300.0
2015-03-03 10:40:00,91.16,91.19,91.14,91.18,40400.0,76.5566,76.5818,76.5398,76.5734,40400.0
2015-03-03 10:45:00,91.18,91.2,91.15,91.17,24900.0,76.5734,76.5902,76.5482,76.565,24900.0
2015-03-03 10:50:00,91.18,91.19,91.14,91.17,49900.0,76.5734,76.5818,76.5398,76.565,49900.0
2015-03-03 10:55:00,91.16,91.19,91.15,91.17,34300.0,76.5566,76.5818,76.5482,76.565,34300.0
2015-03-03 11:00:00,91.17,91.18,91.15,91.18,33500.0,76.565,76.5734,76.5482,76.5734,33500.0
2015-03-03 11:05:00,91.17,91.19,91.13,91.17,67400.0,76.565,76.5818,76.5314,76.565,67400.0
2015-03-03 11:10:00,91.17,91.18,91.15,91.17,58200.0,76.565,76.5734,76.5482,76.565,58200.0
2015-03-03 11:15:00,91.18,91.2,91.17,91.18,44700.0,76.5734,76.5902,76.565,76.5734,44700.0
2015-03-03 11:20:00,91.18,91.21,91.17,91.19,34500.0,76.5734,76.5986,76.565,76.5818,34500.0
2015-03-03 11:25:00,91.18,91.2,91.17,91.17,82900.0,76.5734,76.5902,76.565,76.565,82900.0
2015-03-03 11:30:00,91.18,91.19,91.01,91.13,258900.0,76.5734,76.5818,76.4306,76.5314,258900.0
2015-03-03 11:35:00,91.14,91.2,91.12,91.2,148300.0,76.5398,76.5902,76.523,76.5902,148300.0
2015-03-03 11:40:00,91.2,91.2,90.66,90.75,138600.0,76.5902,76.5902,76.1367,76.2123,138600.0
2015-03-03 11:45:00,90.75,90.85,90.68,90.74,51900.0,76.2123,76.2963,76.1535,76.2039,51900.0
2015-03-03 11:50:00,90.72,91.01,90.72,90.96,35400.0,76.1871,76.4306,76.1871,76.3886,35400.0
2015-03-03 11:55:00,90.96,91.05,90.93,90.95,21900.0,76.3886,76.4642,76.3634,76.3802,21900.0
2015-03-03 12:00:00,90.94,90.96,90.82,90.84,19100.0,76.3718,76.3886,76.2711,76.2879,19100.0
2015-03-03 12:05:00,90.84,90.88,90.81,90.86,11000.0,76.2879,76.3215,76.2627,76.3047,11000.0
2015-03-03 12:10:00,90.84,90.92,90.82,90.87,10800.0,76.2879,76.355,76.2711,76.3131,10800.0
2015-03-03 12:15:00,90.87,90.97,90.87,90.91,18200.0,76.3131,76.397,76.3131,76.3467,18200.0
2015-03-03 12:20:00,90.87,90.88,90.82,90.82,12500.0,76.3131,76.3215,76.2711,76.2711,12500.0
2015-03-03 12:25:00,90.81,90.81,90.67,90.7,15200.0,76.2627,76.2627,76.1451,76.1703,15200.0
2015-03-03 12:30:00,90.7,90.83,90.66,90.79,19200.0,76.1703,76.2795,76.1367,76.2459,19200.0
2015-03-03 12:35:00,90.77,90.86,90.76,90.78,8900.0,76.2291,76.3047,76.2207,76.2375,8900.0
2015-03-03 12:40:00,90.77,90.79,90.74,90.75,6700.0,76.2291,76.2459,76.2039,76.2123,6700.0
2015-03-03 12:45:00,90.75,90.76,90.7,90.7,3600.0,76.2123,76.2207,76.1703,76.1703,3600.0
2015-03-03 12:50:00,90.71,90.81,90.71,90.78,5800.0,76.1787,76.2627,76.1787,76.2375,5800.0
2015-03-03 12:55:00,90.78,90.88,90.76,90.85,13200.0,76.2375,76.3215,76.2207,76.2963,13200.0
2015-03-03 13:00:00,90.87,90.92,90.79,90.8,11700.0,76.3131,76.355,76.2459,76.2543,11700.0
2015-03-03 13:05:00,90.81,90.93,90.81,90.85,9900.0,76.2627,76.3634,76.2627,76.2963,9900.0
2015-03-03 13:10:00,90.84,90.84,90.79,90.79,2600.0,76.2879,76.2879,76.2459,76.2459,2600.0
2015-03-03 13:15:00,90.79,90.79,90.69,90.69,5400.0,76.2459,76.2459,76.1619,76.1619,5400.0
2015-03-03 13:20:00,90.69,90.74,90.69,90.71,6800.0,76.1619,76.2039,76.1619,76.1787,6800.0
2015-03-03 13:25:00,90.73,90.78,90.73,90.76,9700.0,76.1955,76.2375,76.1955,76.2207,9700.0
2015-03-03 13:30:00,90.76,90.84,90.74,90.83,19500.0,76.2207,76.2879,76.2039,76.2795,19500.0
2015-03-03 13:35:00,90.84,90.86,90.75,90.75,10100.0,76.2879,76.3047,76.2123,76.2123,10100.0
2015-03-03 13:40:00,90.75,90.75,90.7,90.71,9000.0,76.2123,76.2123,76.1703,76.1787,9000.0
2015-03-03 13:45:00,90.69,90.81,90.69,90.74,16400.0,76.1619,76.2627,76.1619,76.2039,16400.0
2015-03-03 13:50:00,90.76,90.83,90.76,90.83,13200.0,76.2207,76.2795,76.2207,76.2795,13200.0
2015-03-03 13:55:00,90.82,90.82,90.69,90.74,7900.0,76.2711,76.2711,76.1619,76.2039,7900.0
2015-03-03 14:00:00,90.73,90.74,90.67,90.7,13000.0,76.1955,76.2039,76.1451,76.1703,13000.0
2015-03-03 14:05:00,90.69,90.78,90.66,90.77,8700.0,76.1619,76.2375,76.1367,76.2291,8700.0
2015-03-03 14:10:00,90.76,90.87,90.75,90.87,13900.0,76.2207,76.3131,76.2123,76.3131,13900.0
2015-03-03 14:15:00,90.88,90.89,90.84,90.89,6400.0,76.3215,76.3299,76.2879,76.3299,6400.0
2015-03-03 14:20:00,90.9,90.9,90.88,90.89,5000.0,76.3383,76.3383,76.3215,76.3299,5000.0
2015-03-03 14:25:00,90.89,90.89,90.85,90.86,12200.0,76.3299,76.3299,76.2963,76.3047,12200.0
2015-03-03 14:30:00,90.86,90.86,90.72,90.72,15100.0,76.3047,76.3047,76.1871,76.1871,15100.0
2015-03-03 14:35:00,90.72,90.75,90.68,90.68,13400.0,76.1871,76.2123,76.1535,76.1535,13400.0
2015-03-03 14:40:00,90.68,90.7,90.57,90.65,21100.0,76.1535,76.1703,76.0611,76.1283,21100.0
2015-03-03 14:45:00,90.66,90.68,90.6,90.62,14000.0,76.1367,76.1535,76.0863,76.1031,14000.0
2015-03-03 14:50:00,90.62,90.72,90.62,90.72,6700.0,76.1031,76.1871,76.1031,76.1871,6700.0
2015-03-03 14:55:00,90.74,90.79,90.67,90.68,18500.0,76.2039,76.2459,76.1451,76.1535,18500.0
2015-03-03 15:00:00,90.68,90.7,90.65,90.7,9600.0,76.1535,76.1703,76.1283,76.1703,9600.0
2015-03-03 15:05:00,90.71,90.74,90.65,90.65,14800.0,76.1787,76.2039,76.1283,76.1283,14800.0
2015-03-03 15:10:00,90.62,90.7,90.61,90.65,18200.0,76.1031,76.1703,76.0947,76.1283,18200.0
2015-03-03 15:15:00,90.65,90.65,90.57,90.63,16500.0,76.1283,76.1283,76.0611,76.1115,16500.0
2015-03-03 15:20:00,90.62,90.7,90.62,90.65,24600.0,76.1031,76.1703,76.1031,76.1283,24600.0
2015-03-03 15:25:00,90.66,90.82,90.65,90.82,30100.0,76.1367,76.2711,76.1283,76.2711,30100.0
2015-03-03 15:30:00,90.81,90.84,90.78,90.8,22600.0,76.2627,76.2879,76.2375,76.2543,22600.0
2015-03-03 15:35:00,90.78,90.82,90.74,90.79,14800.0,76.2375,76.2711,76.2039,76.2459,14800.0
2015-03-03 15:40:00,90.78,90.78,90.7,90.74,20900.0,76.2375,76.2375,76.1703,76.2039,20900.0
2015-03-03 15:45:00,90.74,90.82,90.67,90.8,39400.0,76.2039,76.2711,76.1451,76.2543,39400.0
2015-03-03 15:50:00,90.81,90.82,90.72,90.78,38400.0,76.2627,76.2711,76.1871,76.2375,38400.0
2015-03-03 15:55:00,90.77,90.91,90.76,90.85,106800.0,76.2291,76.3467,76.2207,76.2963,106800.0
2015-03-04 09:30:00,90.83,90.97,90.46,90.51,148500.0,76.2795,76.397,75.9687,76.0107,148500.0
2015-03-04 09:35:00,90.47,90.73,90.35,90.6,107500.0,75.9771,76.1955,75.8764,76.0863,107500.0
2015-03-04 09:40:00,90.6,90.61,90.25,90.28,46800.0,76.0863,76.0947,75.7924,75.8176,46800.0
2015-03-04 09:45:00,90.27,90.49,90.27,90.35,49800.0,75.8092,75.9939,75.8092,75.8764,49800.0
2015-03-04 09:50:00,90.35,90.35,90.08,90.09,36700.0,75.8764,75.8764,75.6496,75.658,36700.0
2015-03-04 09:55:00,90.11,90.45,90.09,90.43,24100.0,75.6748,75.9603,75.658,75.9435,24100.0
2015-03-04 10:00:00,90.45,90.58,90.37,90.37,32200.0,75.9603,76.0695,75.8932,75.8932,32200.0
2015-03-04 10:05:00,90.38,90.4,90.26,90.3,36200.0,75.9016,75.9184,75.8008,75.8344,36200.0
2015-03-04 10:10:00,90.29,90.4,90.06,90.15,51100.0,75.826,75.9184,75.6328,75.7084,51100.0
2015-03-04 10:15:00,90.15,90.48,90.15,90.44,38200.0,75.7084,75.9855,75.7084,75.9519,38200.0
2015-03-04 10:20:00,90.43,90.57,90.43,90.49,30300.0,75.9435,76.0611,75.9435,75.9939,30300.0
2015-03-04 10:25:00,90.5,90.53,90.43,90.45,25200.0,76.0023,76.0275,75.9435,75.9603,25200.0
2015-03-04 10:30:00,90.44,90.77,90.43,90.73,52600.0,75.9519,76.2291,75.9435,76.1955,52600.0
2015-03-04 10:35:00,90.74,90.85,90.74,90.81,32600.0,76.2039,76.2963,76.2039,76.2627,32600.0
2015-03-04 10:40:00,90.82,91.0,90.75,90.97,30300.0,76.2711,76.4222,76.2123,76.397,30300.0
2015-03-04 10:45:00,90.97,91.04,90.84,90.84,34800.0,76.397,76.4558,76.2879,76.2879,34800.0
2015-03-04 10:50:00,90.86,90.86,90.76,90.85,14800.0,76.3047,76.3047,76.2207,76.2963,14800.0
2015-03-04 10:55:00,90.85,90.86,90.77,90.86,27500.0,76.2963,76.3047,76.2291,76.3047,27500.0
2015-03-04 11:00:00,90.83,91.06,90.83,91.01,30100.0,76.2795,76.4726,76.2795,76.4306,30100.0
2015-03-04 11:05:00,91.01,91.06,90.98,91.03,24600.0,76.4306,76.4726,76.4054,76.4474,24600.0
2015-03-04 11:10:00,91.01,91.11,90.98,91.11,23500.0,76.4306,76.5146,76.4054,76.5146,23500.0
2015-03-04 11:15:00,91.11,91.2,91.11,91.15,19300.0,76.5146,76.5902,76.5146,76.5482,19300.0
2015-03-04 11:20:00,91.13,91.14,91.05,91.1,15500.0,76.5314,76.5398,76.4642,76.5062,15500.0
2015-03-04 11:25:00,91.11,91.11,90.99,90.99,22200.0,76.5146,76.5146,76.4138,76.4138,22200.0
2015-03-04 11:30:00,90.98,91.01,90.95,90.97,18600.0,76.4054,76.4306,76.3802,76.397,18600.0
2015-03-04 11:35:00,90.97,90.99,90.85,90.86,26500.0,76.397,76.4138,76.2963,76.3047,26500.0
2015-03-04 11:40:00,90.86,90.89,90.85,90.89,22900.0,76.3047,76.3299,76.2963,76.3299,22900.0
2015-03-04 11:45:00,90.88,90.92,90.85,90.86,21100.0,76.3215,76.355,76.2963,76.3047,21100.0
2015-03-04 11:50:00,90.87,90.88,90.7,90.7,19200.0,76.3131,76.3215,76.1703,76.1703,19200.0
2015-03-04 11:55:00,90.71,90.77,90.71,90.74,15900.0,76.1787,76.2291,76.1787,76.2039,15900.0
2015-03-04 12:00:00,90.74,90.76,90.66,90.7,11000.0,76.2039,76.2207,76.1367,76.1703,11000.0
2015-03-04 12:05:00,90.69,90.75,90.67,90.74,15800.0,76.1619,76.2123,76.1451,76.2039,15800.0
2015-03-04 12:10:00,90.76,90.91,90.76,90.86,16500.0,76.2207,76.3467,76.2207,76.3047,16500.0
2015-03-04 12:15:00,90.88,90.9,90.8,90.83,19100.0,76.3215,76.3383,76.2543,76.2795,19100.0
2015-03-04 12:20:00,90.83,90.88,90.8,90.83,11300.0,76.2795,76.3215,76.2543,76.2795,11300.0
2015-03-04 12:25:00,90.82,90.87,90.81,90.86,10800.0,76.2711,76.3131,76.2627,76.3047,10800.0
2015-03-04 12:30:00,90.86,90.9,90.82,90.84,17000.0,76.3047,76.3383,76.2711,76.2879,17000.0
2015-03-04 12:35:00,90.84,90.9,90.82,90.9,8300.0,76.2879,76.3383,76.2711,76.3383,8300.0
2015-03-04 12:40:00,90.89,90.99,90.89,90.97,14500.0,76.3299,76.4138,76.3299,76.397,14500.0
2015-03-04 12:45:00,90.98,91.0,90.95,90.97,9900.0,76.4054,76.4222,76.3802,76.397,9900.0
2015-03-04 12:50:00,90.97,90.98,90.93,90.93,8000.0,76.397,76.4054,76.3634,76.3634,8000.0
2015-03-04 12:55:00,90.93,90.98,90.88,90.97,21800.0,76.3634,76.4054,76.3215,76.397,21800.0
2015-03-04 13:00:00,90.97,91.02,90.94,90.98,13500.0,76.397,76.439,76.3718,76.4054,13500.0
2015-03-04 13:05:00,90.98,90.98,90.94,90.94,9200.0,76.4054,76.4054,76.3718,76.3718,9200.0
2015-03-04 13:10:00,90.93,90.95,90.9,90.92,7700.0,76.3634,76.3802,76.3383,76.355,7700.0
2015-03-04 13:15:00,90.92,90.94,90.89,90.91,14200.0,76.355,76.3718,76.3299,76.3467,14200.0
2015-03-04 13:20:00,90.91,90.98,90.86,90.91,10900.0,76.3467,76.4054,76.3047,76.3467,10900.0
2015-03-04 13:25:00,90.92,90.95,90.9,90.9,12400.0,76.355,76.3802,76.3383,76.3383,12400.0
2015-03-04 13:30:00,90.9,90.93,90.88,90.9,7700.0,76.3383,76.3634,76.3215,76.3383,7700.0
2015-03-04 13:35:00,90.91,90.95,90.9,90.9,8400.0,76.3467,76.3802,76.3383,76.3383,8400.0
2015-03-04 13:40:00,90.91,90.92,90.85,90.85,12400.0,76.3467,76.355,76.2963,76.2963,12400.0
2015-03-04 13:45:00,90.84,90.86,90.81,90.84,7600.0,76.2879,76.3047,76.2627,76.2879,7600.0
2015-03-04 13:50:00,90.85,90.87,90.81,90.84,10100.0,76.2963,76.3131,76.2627,76.2879,10100.0
2015-03-04 13:55:00,90.83,90.83,90.71,90.75,14400.0,76.2795,76.2795,76.1787,76.2123,14400.0
2015-03-04 14:00:00,90.74,90.8,90.73,90.79,13200.0,76.2039,76.2543,76.1955,76.2459,13200.0
2015-03-04 14:05:00,90.78,90.79,90.71,90.75,15200.0,76.2375,76.2459,76.1787,76.2123,15200.0
2015-03-04 14:10:00,90.77,90.8,90.62,90.63,15700.0,76.2291,76.2543,76.1031,76.1115,15700.0
2015-03-04 14:15:00,90.63,90.7,90.59,90.64,11800.0,76.1115,76.1703,76.0779,76.1199,11800.0
2015-03-04 14:20:00,90.64,90.67,90.6,90.62,13300.0,76.1199,76.1451,76.0863,76.1031,13300.0
2015-03-04 14:25:00,90.62,90.62,90.55,90.59,11700.0,76.1031,76.1031,76.0443,76.0779,11700.0
2015-03-04 14:30:00,90.59,90.67,90.57,90.66,28800.0,76.0779,76.1451,76.0611,76.1367,28800.0
2015-03-04 14:35:00,90.69,90.69,90.54,90.57,26100.0,76.1619,76.1619,76.0359,76.0611,26100.0
2015-03-04 14:40:00,90.59,90.61,90.52,90.53,32900.0,76.0779,76.0947,76.0191,76.0275,32900.0
2015-03-04 14:45:00,90.54,90.59,90.5,90.52,38100.0,76.0359,76.0779,76.0023,76.0191,38100.0
2015-03-04 14:50:00,90.52,90.66,90.52,90.66,17200.0,76.0191,76.1367,76.0191,76.1367,17200.0
2015-03-04 14:55:00,90.66,90.76,90.64,90.76,13800.0,76.1367,76.2207,76.1199,76.2207,13800.0
2015-03-04 15:00:00,90.77,90.8,90.63,90.63,19000.0,76.2291,76.2543,76.1115,76.1115,19000.0
2015-03-04 15:05:00,90.62,90.74,90.59,90.7,18200.0,76.1031,76.2039,76.0779,76.1703,18200.0
2015-03-04 15:10:00,90.7,90.73,90.66,90.72,16500.0,76.1703,76.1955,76.1367,76.1871,16500.0
2015-03-04 15:15:00,90.72,90.79,90.69,90.71,28700.0,76.1871,76.2459,76.1619,76.1787,28700.0
2015-03-04 15:20:00,90.71,90.78,90.71,90.78,21100.0,76.1787,76.2375,76.1787,76.2375,21100.0
2015-03-04 15:25:00,90.77,90.79,90.71,90.79,22600.0,76.2291,76.2459,76.1787,76.2459,22600.0
2015-03-04 15:30:00,90.79,90.82,90.75,90.8,28100.0,76.2459,76.2711,76.2123,76.2543,28100.0
2015-03-04 15:35:00,90.8,90.81,90.68,90.69,36800.0,76.2543,76.2627,76.1535,76.1619,36800.0
2015-03-04 15:40:00,90.68,90.71,90.62,90.66,36400.0,76.1535,76.1787,76.1031,76.1367,36400.0
2015-03-04 15:45:00,90.67,90.85,90.67,90.84,53000.0,76.1451,76.2963,76.1451,76.2879,53000.0
2015-03-04 15:50:00,90.82,90.86,90.78,90.83,57100.0,76.2711,76.3047,76.2375,76.2795,57100.0
2015-03-04 15:55:00,90.83,90.91,90.8,90.91,151800.0,76.2795,76.3467,76.2543,76.3467,151800.0
2015-03-05 09:30:00,91.31,91.53,91.18,91.44,136600.0,76.6826,76.8673,76.5734,76.7917,136600.0
2015-03-05 09:35:00,91.47,91.67,91.39,91.62,57900.0,76.8169,76.9849,76.7498,76.9429,57900.0
2015-03-05 09:40:00,91.6,91.64,91.46,91.55,36500.0,76.9261,76.9597,76.8085,76.8841,36500.0
2015-03-05 09:45:00,91.54,91.75,91.53,91.75,77500.0,76.8757,77.0521,76.8673,77.0521,77500.0
2015-03-05 09:50:00,91.75,91.83,91.72,91.72,33200.0,77.0521,77.1193,77.0269,77.0269,33200.0
2015-03-05 09:55:00,91.72,91.75,91.47,91.6,59000.0,77.0269,77.0521,76.8169,76.9261,59000.0
2015-03-05 10:00:00,91.59,91.65,91.43,91.47,41300.0,76.9177,76.9681,76.7833,76.8169,41300.0
2015-03-05 10:05:00,91.48,91.5,91.34,91.46,41700.0,76.8253,76.8421,76.7078,76.8085,41700.0
2015-03-05 10:10:00,91.46,91.59,91.4,91.57,58500.0,76.8085,76.9177,76.7582,76.9009,58500.0
2015-03-05 10:15:00,91.58,91.58,91.4,91.4,54000.0,76.9093,76.9093,76.7582,76.7582,54000.0
2015-03-05 10:20:00,91.4,91.57,91.4,91.57,52300.0,76.7582,76.9009,76.7582,76.9009,52300.0
2015-03-05 10:25:00,91.56,91.77,91.55,91.74,26900.0,76.8925,77.0689,76.8841,77.0437,26900.0
2015-03-05 10:30:00,91.74,91.82,91.66,91.82,65900.0,77.0437,77.1109,76.9765,77.1109,65900.0
2015-03-05 10:35:00,91.81,91.87,91.81,91.87,43200.0,77.1025,77.1529,77.1025,77.1529,43200.0
2015-03-05 10:40:00,91.88,91.94,91.86,91.93,29700.0,77.1613,77.2117,77.1445,77.2033,29700.0
2015-03-05 10:45:00,91.91,91.97,91.85,91.95,28700.0,77.1865,77.2368,77.1361,77.22,28700.0
2015-03-05 10:50:00,91.95,91.99,91.89,91.9,17900.0,77.22,77.2536,77.1697,77.1781,17900.0
2015-03-05 10:55:00,91.89,91.91,91.87,91.91,21900.0,77.1697,77.1865,77.1529,77.1865,21900.0
2015-03-05 11:00:00,91.9,91.97,91.79,91.79,37700.0,77.1781,77.2368,77.0857,77.0857,37700.0
2015-03-05 11:05:00,91.78,91.82,91.63,91.63,20500.0,77.0773,77.1109,76.9513,76.9513,20500.0
2015-03-05 11:10:00,91.62,91.62,91.41,91.57,38100.0,76.9429,76.9429,76.7666,76.9009,38100.0
2015-03-05 11:15:00,91.56,91.56,91.52,91.55,12800.0,76.8925,76.8925,76.8589,76.8841,12800.0
2015-03-05 11:20:00,91.55,91.64,91.48,91.64,24500.0,76.8841,76.9597,76.8253,76.9597,24500.0
2015-03-05 11:25:00,91.62,91.7,91.6,91.67,16600.0,76.9429,77.0101,76.9261,76.9849,16600.0
2015-03-05 11:30:00,91.66,91.7,91.64,91.7,17100.0,76.9765,77.0101,76.9597,77.0101,17100.0
2015-03-05 11:35:00,91.7,91.79,91.7,91.7,13800.0,77.0101,77.0857,77.0101,77.0101,13800.0
2015-03-05 11:40:00,91.71,91.75,91.68,91.74,11500.0,77.0185,77.0521,76.9933,77.0437,11500.0
2015-03-05 11:45:00,91.73,91.91,91.71,91.82,82900.0,77.0353,77.1865,77.0185,77.1109,82900.0
2015-03-05 11:50:00,91.81,91.81,91.67,91.71,15900.0,77.1025,77.1025,76.9849,77.0185,15900.0
2015-03-05 11:55:00,91.71,91.81,91.71,91.73,17400.0,77.0185,77.1025,77.0185,77.0353,17400.0
2015-03-05 12:00:00,91.73,91.77,91.7,91.76,18600.0,77.0353,77.0689,77.0101,77.0605,18600.0
2015-03-05 12:05:00,91.76,91.79,91.73,91.77,17900.0,77.0605,77.0857,77.0353,77.0689,17900.0
2015-03-05 12:10:00,91.77,91.77,91.68,91.68,11400.0,77.0689,77.0689,76.9933,76.9933,11400.0
2015-03-05 12:15:00,91.66,91.77,91.6,91.75,27400.0,76.9765,77.0689,76.9261,77.0521,27400.0
2015-03-05 12:20:00,91.74,91.74,91.64,91.65,9900.0,77.0437,77.0437,76.9597,76.9681,9900.0
2015-03-05 12:25:00,91.65,91.75,91.65,91.72,33100.0,76.9681,77.0521,76.9681,77.0269,33100.0
2015-03-05 12:30:00,91.72,91.76,91.68,91.71,13100.0,77.0269,77.0605,76.9933,77.0185,13100.0
2015-03-05 12:35:00,91.7,91.72,91.68,91.72,12000.0,77.0101,77.0269,76.9933,77.0269,12000.0
2015-03-05 12:40:00,91.72,91.73,91.67,91.68,17000.0,77.0269,77.0353,76.9849,76.9933,17000.0
2015-03-05 12:45:00,91.69,91.7,91.61,91.68,20700.0,77.0017,77.0101,76.9345,76.9933,20700.0
2015-03-05 12:50:00,91.67,91.69,91.6,91.64,35100.0,76.9849,77.0017,76.9261,76.9597,35100.0
2015-03-05 12:55:00,91.63,91.65,91.57,91.62,30500.0,76.9513,76.9681,76.9009,76.9429,30500.0
2015-03-05 13:00:00,91.62,91.72,91.6,91.71,30500.0,76.9429,77.0269,76.9261,77.0185,30500.0
2015-03-05 13:05:00,91.71,91.78,91.7,91.76,28700.0,77.0185,77.0773,77.0101,77.0605,28700.0
2015-03-05 13:10:00,91.76,91.8,91.76,91.78,24900.0,77.0605,77.0941,77.0605,77.0773,24900.0
2015-03-05 13:15:00,91.79,91.81,91.75,91.78,29600.0,77.0857,77.1025,77.0521,77.0773,29600.0
2015-03-05 13:20:00,91.8,91.8,91.68,91.73,31600.0,77.0941,77.0941,76.9933,77.0353,31600.0
2015-03-05 13:25:00,91.74,91.8,91.74,91.76,11400.0,77.0437,77.0941,77.0437,77.0605,11400.0
2015-03-05 13:30:00,91.74,91.76,91.63,91.66,11800.0,77.0437,77.0605,76.9513,76.9765,11800.0
2015-03-05 13:35:00,91.66,91.67,91.61,91.62,12300.0,76.9765,76.9849,76.9345,76.9429,12300.0
2015-03-05 13:40:00,91.61,91.62,91.56,91.57,12900.0,76.9345,76.9429,76.8925,76.9009,12900.0
2015-03-05 13:45:00,91.57,91.62,91.57,91.6,14200.0,76.9009,76.9429,76.9009,76.9261,14200.0
2015-03-05 13:50:00,91.6,91.73,91.59,91.73,24900.0,76.9261,77.0353,76.9177,77.0353,24900.0
2015-03-05 13:55:00,91.72,91.78,91.71,91.76,18600.0,77.0269,77.0773,77.0185,77.0605,18600.0
2015-03-05 14:00:00,91.76,91.85,91.76,91.83,33900.0,77.0605,77.1361,77.0605,77.1193,33900.0
2015-03-05 14:05:00,91.83,91.86,91.73,91.73,21100.0,77.1193,77.1445,77.0353,77.0353,21100.0
2015-03-05 14:10:00,91.73,91.73,91.66,91.67,14200.0,77.0353,77.0353,76.9765,76.9849,14200.0
2015-03-05 14:15:00,91.68,91.7,91.65,91.67,14800.0,76.9933,77.0101,76.9681,76.9849,14800.0
2015-03-05 14:20:00,91.67,91.71,91.67,91.68,21000.0,76.9849,77.0185,76.9849,76.9933,21000.0
2015-03-05 14:25:00,91.67,91.68,91.64,91.66,30900.0,76.9849,76.9933,76.9597,76.9765,30900.0
2015-03-05 14:30:00,91.66,91.68,91.63,91.66,18700.0,76.9765,76.9933,76.9513,76.9765,18700.0
2015-03-05 14:35:00,91.67,91.68,91.65,91.67,14300.0,76.9849,76.9933,76.9681,76.9849,14300.0
2015-03-05 14:40:00,91.68,91.7,91.66,91.69,22000.0,76.9933,77.0101,76.9765,77.0017,22000.0
2015-03-05 14:45:00,91.69,91.7,91.67,91.69,22900.0,77.0017,77.0101,76.9849,77.0017,22900.0
2015-03-05 14:50:00,91.69,91.84,91.69,91.83,37900.0,77.0017,77.1277,77.0017,77.1193,37900.0
2015-03-05 14:55:00,91.84,91.84,91.76,91.79,13300.0,77.1277,77.1277,77.0605,77.0857,13300.0
2015-03-05 15:00:00,91.79,91.79,91.69,91.72,22500.0,77.0857,77.0857,77.0017,77.0269,22500.0
2015-03-05 15:05:00,91.72,91.77,91.7,91.75,41100.0,77.0269,77.0689,77.0101,77.0521,41100.0
2015-03-05 15:10:00,91.76,91.85,91.75,91.83,24300.0,77.0605,77.1361,77.0521,77.1193,24300.0
2015-03-05 15:15:00,91.84,91.9,91.8,91.88,40500.0,77.1277,77.1781,77.0941,77.1613,40500.0
2015-03-05 15:20:00,91.88,91.95,91.87,91.94,30500.0,77.1613,77.22,77.1529,77.2117,30500.0
2015-03-05 15:25:00,91.95,91.98,91.93,91.98,39400.0,77.22,77.2452,77.2033,77.2452,39400.0
2015-03-05 15:30:00,91.97,92.04,91.94,91.96,99700.0,77.2368,77.2956,77.2117,77.2284,99700.0
2015-03-05 15:35:00,91.95,92.09,91.93,92.08,60200.0,77.22,77.3376,77.2033,77.3292,60200.0
2015-03-05 15:40:00,92.09,92.18,92.06,92.09,50500.0,77.3376,77.4132,77.3124,77.3376,50500.0
2015-03-05 15:45:00,92.08,92.12,92.01,92.03,70900.0,77.3292,77.3628,77.2704,77.2872,70900.0
2015-03-05 15:50:00,92.03,92.05,92.01,92.04,56500.0,77.2872,77.304,77.2704,77.2956,56500.0
2015-03-05 15:55:00,92.04,92.07,91.99,92.04,139600.0,77.2956,77.3208,77.2536,77.2956,139600.0
2015-03-06 09:30:00,91.62,91.72,91.27,91.3,92600.0,76.9429,77.0269,76.649,76.6742,92600.0
2015-03-06 09:35:00,91.31,91.58,91.28,91.4,109500.0,76.6826,76.9093,76.6574,76.7582,109500.0
2015-03-06 09:40:00,91.4,91.68,91.36,91.46,92700.0,76.7582,76.9933,76.7246,76.8085,92700.0
2015-03-06 09:45:00,91.46,91.61,91.46,91.52,22300.0,76.8085,76.9345,76.8085,76.8589,22300.0
2015-03-06 09:50:00,91.53,91.6,91.37,91.6,78400.0,76.8673,76.9261,76.733,76.9261,78400.0
2015-03-06 09:55:00,91.61,91.67,91.44,91.51,35400.0,76.9345,76.9849,76.7917,76.8505,35400.0
2015-03-06 10:00:00,91.51,91.86,91.46,91.86,75100.0,76.8505,77.1445,76.8085,77.1445,75100.0
2015-03-06 10:05:00,91.85,91.87,91.75,91.8,29400.0,77.1361,77.1529,77.0521,77.0941,29400.0
2015-03-06 10:10:00,91.83,91.91,91.75,91.77,42600.0,77.1193,77.1865,77.0521,77.0689,42600.0
2015-03-06 10:15:00,91.76,91.95,91.75,91.94,48300.0,77.0605,77.22,77.0521,77.2117,48300.0
2015-03-06 10:20:00,91.95,91.95,91.78,91.93,26000.0,77.22,77.22,77.0773,77.2033,26000.0
2015-03-06 10:25:00,91.95,91.95,91.85,91.87,20000.0,77.22,77.22,77.1361,77.1529,20000.0
2015-03-06 10:30:00,91.85,91.9,91.78,91.86,40300.0,77.1361,77.1781,77.0773,77.1445,40300.0
2015-03-06 10:35:00,91.86,91.89,91.8,91.87,29300.0,77.1445,77.1697,77.0941,77.1529,29300.0
2015-03-06 10:40:00,91.87,91.88,91.79,91.85,23200.0,77.1529,77.1613,77.0857,77.1361,23200.0
2015-03-06 10:45:00,91.83,91.93,91.81,91.9,32300.0,77.1193,77.2033,77.1025,77.1781,32300.0
2015-03-06 10:50:00,91.87,91.88,91.75,91.83,58100.0,77.1529,77.1613,77.0521,77.1193,58100.0
2015-03-06 10:55:00,91.83,91.85,91.77,91.77,62200.0,77.1193,77.1361,77.0689,77.0689,62200.0
2015-03-06 11:00:00,91.76,91.77,91.46,91.48,33900.0,77.0605,77.0689,76.8085,76.8253,33900.0
2015-03-06 11:05:00,91.45,91.57,91.44,91.44,21700.0,76.8001,76.9009,76.7917,76.7917,21700.0
2015-03-06 11:10:00,91.45,91.53,91.43,91.51,36300.0,76.8001,76.8673,76.7833,76.8505,36300.0
2015-03-06 11:15:00,91.5,91.5,91.41,91.46,56000.0,76.8421,76.8421,76.7666,76.8085,56000.0
2015-03-06 11:20:00,91.45,91.47,91.25,91.3,198000.0,76.8001,76.8169,76.6322,76.6742,198000.0
2015-03-06 11:25:00,91.29,91.36,91.23,91.23,87900.0,76.6658,76.7246,76.6154,76.6154,87900.0
2015-03-06 11:30:00,91.21,91.23,91.1,91.14,32700.0,76.5986,76.6154,76.5062,76.5398,32700.0
2015-03-06 11:35:00,91.14,91.2,91.11,91.13,15100.0,76.5398,76.5902,76.5146,76.5314,15100.0
2015-03-06 11:40:00,91.14,91.19,91.08,91.11,26600.0,76.5398,76.5818,76.4894,76.5146,26600.0
2015-03-06 11:45:00,91.11,91.2,91.1,91.18,31800.0,76.5146,76.5902,76.5062,76.5734,31800.0
2015-03-06 11:50:00,91.19,91.26,91.16,91.25,15100.0,76.5818,76.6406,76.5566,76.6322,15100.0
2015-03-06 11:55:00,91.25,91.25,91.14,91.2,14200.0,76.6322,76.6322,76.5398,76.5902,14200.0
2015-03-06 12:00:00,91.17,91.25,91.15,91.21,15100.0,76.565,76.6322,76.5482,76.5986,15100.0
2015-03-06 12:05:00,91.2,91.21,91.15,91.2,9400.0,76.5902,76.5986,76.5482,76.5902,9400.0
2015-03-06 12:10:00,91.2,91.21,91.12,91.13,20800.0,76.5902,76.5986,76.523,76.5314,20800.0
2015-03-06 12:15:00,91.13,91.15,90.96,90.97,22800.0,76.5314,76.5482,76.3886,76.397,22800.0
2015-03-06 12:20:00,90.97,90.97,90.75,90.78,11600.0,76.397,76.397,76.2123,76.2375,11600.0
2015-03-06 12:25:00,90.78,90.81,90.75,90.76,12100.0,76.2375,76.2627,76.2123,76.2207,12100.0
2015-03-06 12:30:00,90.75,90.92,90.73,90.92,20500.0,76.2123,76.355,76.1955,76.355,20500.0
2015-03-06 12:35:00,90.92,91.07,90.9,91.05,25500.0,76.355,76.481,76.3383,76.4642,25500.0
2015-03-06 12:40:00,91.06,91.06,90.97,91.03,21300.0,76.4726,76.4726,76.397,76.4474,21300.0
2015-03-06 12:45:00,91.04,91.08,91.0,91.06,17500.0,76.4558,76.4894,76.4222,76.4726,17500.0
2015-03-06 12:50:00,91.05,91.06,90.97,91.04,35000.0,76.4642,76.4726,76.397,76.4558,35000.0
2015-03-06 12:55:00,91.05,91.07,90.92,91.04,82800.0,76.4642,76.481,76.355,76.4558,82800.0
2015-03-06 13:00:00,91.05,91.09,90.98,91.04,48500.0,76.4642,76.4978,76.4054,76.4558,48500.0
2015-03-06 13:05:00,91.04,91.06,90.96,91.0,63000.0,76.4558,76.4726,76.3886,76.4222,63000.0
2015-03-06 13:10:00,91.01,91.03,90.94,91.03,40800.0,76.4306,76.4474,76.3718,76.4474,40800.0
2015-03-06 13:15:00,91.01,91.03,90.89,90.91,37700.0,76.4306,76.4474,76.3299,76.3467,37700.0
2015-03-06 13:20:00,90.92,90.94,90.79,90.8,31600.0,76.355,76.3718,76.2459,76.2543,31600.0
2015-03-06 13:25:00,90.8,90.87,90.75,90.86,14900.0,76.2543,76.3131,76.2123,76.3047,14900.0
2015-03-06 13:30:00,90.87,90.87,90.8,90.83,38700.0,76.3131,76.3131,76.2543,76.2795,38700.0
2015-03-06 13:35:00,90.82,90.86,90.77,90.79,40700.0,76.2711,76.3047,76.2291,76.2459,40700.0
2015-03-06 13:40:00,90.79,90.82,90.77,90.79,14100.0,76.2459,76.2711,76.2291,76.2459,14100.0
2015-03-06 13:45:00,90.79,90.82,90.72,90.8,22900.0,76.2459,76.2711,76.1871,76.2543,22900.0
2015-03-06 13:50:00,90.8,90.83,90.77,90.77,6500.0,76.2543,76.2795,76.2291,76.2291,6500.0
2015-03-06 13:55:00,90.78,90.87,90.76,90.86,15900.0,76.2375,76.3131,76.2207,76.3047,15900.0
2015-03-06 14:00:00,90.85,90.99,90.83,90.99,18800.0,76.2963,76.4138,76.2795,76.4138,18800.0
2015-03-06 14:05:00,91.0,91.12,91.0,91.11,15600.0,76.4222,76.523,76.4222,76.5146,15600.0
2015-03-06 14:10:00,91.12,91.12,91.05,91.1,10400.0,76.523,76.523,76.4642,76.5062,10400.0
2015-03-06 14:15:00,91.1,91.1,91.02,91.02,14200.0,76.5062,76.5062,76.439,76.439,14200.0
2015-03-06 14:20:00,91.03,91.04,90.81,90.89,30800.0,76.4474,76.4558,76.2627,76.3299,30800.0
2015-03-06 14:25:00,90.92,90.95,90.86,90.9,12200.0,76.355,76.3802,76.3047,76.3383,12200.0
2015-03-06 14:30:00,90.89,90.91,90.84,90.91,17000.0,76.3299,76.3467,76.2879,76.3467,17000.0
2015-03-06 14:35:00,90.9,90.9,90.78,90.8,40800.0,76.3383,76.3383,76.2375,76.2543,40800.0
2015-03-06 14:40:00,90.8,90.84,90.73,90.82,54400.0,76.2543,76.2879,76.1955,76.2711,54400.0
2015-03-06 14:45:00,90.81,90.83,90.7,90.74,36100.0,76.2627,76.2795,76.1703,76.2039,36100.0
2015-03-06 14:50:00,90.75,90.83,90.67,90.83,31600.0,76.2123,76.2795,76.1451,76.2795,31600.0
2015-03-06 14:55:00,90.83,90.86,90.8,90.81,25600.0,76.2795,76.3047,76.2543,76.2627,25600.0
2015-03-06 15:00:00,90.8,90.9,90.8,90.89,20000.0,76.2543,76.3383,76.2543,76.3299,20000.0
2015-03-06 15:05:00,90.89,90.94,90.8,90.81,8700.0,76.3299,76.3718,76.2543,76.2627,8700.0
2015-03-06 15:10:00,90.81,90.82,90.69,90.74,27400.0,76.2627,76.2711,76.1619,76.2039,27400.0
2015-03-06 15:15:00,90.75,90.76,90.69,90.75,14000.0,76.2123,76.2207,76.1619,76.2123,14000.0
2015-03-06 15:20:00,90.76,90.82,90.71,90.82,15400.0,76.2207,76.2711,76.1787,76.2711,15400.0
2015-03-06 15:25:00,90.83,90.83,90.66,90.66,31300.0,76.2795,76.2795,76.1367,76.1367,31300.0
2015-03-06 15:30:00,90.68,90.77,90.57,90.61,73600.0,76.1535,76.2291,76.0611,76.0947,73600.0
2015-03-06 15:35:00,90.6,90.66,90.57,90.6,48500.0,76.0863,76.1367,76.0611,76.0863,48500.0
2015-03-06 15:40:00,90.6,90.62,90.55,90.57,72200.0,76.0863,76.1031,76.0443,76.0611,72200.0
2015-03-06 15:45:00,90.57,90.7,90.49,90.6,101900.0,76.0611,76.1703,75.9939,76.0863,101900.0
2015-03-06 15:50:00,90.6,90.71,90.6,90.66,67400.0,76.0863,76.1787,76.0863,76.1367,67400.0
2015-03-06 15:55:00,90.66,90.71,90.6,90.68,181200.0,76.1367,76.1787,76.0863,76.1535,181200.0
2015-03-09 09:30:00,90.73,90.73,90.14,90.44,62800.0,76.1955,76.1955,75.7,75.9519,62800.0
2015-03-09 09:35:00,90.45,90.9,90.37,90.87,47400.0,75.9603,76.3383,75.8932,76.3131,47400.0
2015-03-09 09:40:00,90.87,90.92,90.55,90.55,41400.0,76.3131,76.355,76.0443,76.0443,41400.0
2015-03-09 09:45:00,90.56,90.71,90.56,90.65,14900.0,76.0527,76.1787,76.0527,76.1283,14900.0
2015-03-09 09:50:00,90.69,90.74,90.61,90.72,14300.0,76.1619,76.2039,76.0947,76.1871,14300.0
2015-03-09 09:55:00,90.74,90.78,90.7,90.76,17200.0,76.2039,76.2375,76.1703,76.2207,17200.0
2015-03-09 10:00:00,90.76,90.82,90.76,90.81,21000.0,76.2207,76.2711,76.2207,76.2627,21000.0
2015-03-09 10:05:00,90.82,90.83,90.74,90.83,9800.0,76.2711,76.2795,76.2039,76.2795,9800.0
2015-03-09 10:10:00,90.82,90.96,90.81,90.95,10100.0,76.2711,76.3886,76.2627,76.3802,10100.0
2015-03-09 10:15:00,90.93,90.93,90.86,90.89,9300.0,76.3634,76.3634,76.3047,76.3299,9300.0
2015-03-09 10:20:00,90.9,90.94,90.87,90.88,8400.0,76.3383,76.3718,76.3131,76.3215,8400.0
2015-03-09 10:25:00,90.86,90.87,90.77,90.78,13300.0,76.3047,76.3131,76.2291,76.2375,13300.0
2015-03-09 10:30:00,90.78,90.81,90.74,90.79,12400.0,76.2375,76.2627,76.2039,76.2459,12400.0
2015-03-09 10:35:00,90.79,90.85,90.77,90.78,20300.0,76.2459,76.2963,76.2291,76.2375,20300.0
2015-03-09 10:40:00,90.75,90.84,90.72,90.79,9100.0,76.2123,76.2879,76.1871,76.2459,9100.0
2015-03-09 10:45:00,90.78,90.85,90.77,90.8,7600.0,76.2375,76.2963,76.2291,76.2543,7600.0
2015-03-09 10:50:00,90.8,90.81,90.74,90.74,9800.0,76.2543,76.2627,76.2039,76.2039,9800.0
2015-03-09 10:55:00,90.73,90.74,90.67,90.68,9700.0,76.1955,76.2039,76.1451,76.1535,9700.0
2015-03-09 11:00:00,90.67,90.67,90.5,90.52,20200.0,76.1451,76.1451,76.0023,76.0191,20200.0
2015-03-09 11:05:00,90.55,90.62,90.53,90.6,18900.0,76.0443,76.1031,76.0275,76.0863,18900.0
2015-03-09 11:10:00,90.63,90.7,90.63,90.69,7300.0,76.1115,76.1703,76.1115,76.1619,7300.0
2015-03-09 11:15:00,90.7,90.76,90.7,90.73,12800.0,76.1703,76.2207,76.1703,76.1955,12800.0
2015-03-09 11:20:00,90.74,90.74,90.63,90.67,10500.0,76.2039,76.2039,76.1115,76.1451,10500.0
2015-03-09 11:25:00,90.66,90.76,90.64,90.75,18200.0,76.1367,76.2207,76.1199,76.2123,18200.0
2015-03-09 11:30:00,90.75,90.85,90.75,90.85,4300.0,76.2123,76.2963,76.2123,76.2963,4300.0
2015-03-09 11:35:00,90.87,90.89,90.81,90.82,7000.0,76.3131,76.3299,76.2627,76.2711,7000.0
2015-03-09 11:40:00,90.83,90.9,90.83,90.87,9500.0,76.2795,76.3383,76.2795,76.3131,9500.0
2015-03-09 11:45:00,90.87,90.87,90.74,90.75,14100.0,76.3131,76.3131,76.2039,76.2123,14100.0
2015-03-09 11:50:00,90.76,90.76,90.61,90.64,23600.0,76.2207,76.2207,76.0947,76.1199,23600.0
2015-03-09 11:55:00,90.64,90.7,90.63,90.69,6000.0,76.1199,76.1703,76.1115,76.1619,6000.0
2015-03-09 12:00:00,90.69,90.7,90.59,90.61,9600.0,76.1619,76.1703,76.0779,76.0947,9600.0
2015-03-09 12:05:00,90.61,90.61,90.5,90.52,13900.0,76.0947,76.0947,76.0023,76.0191,13900.0
2015-03-09 12:10:00,90.53,90.59,90.52,90.52,13900.0,76.0275,76.0779,76.0191,76.0191,13900.0
2015-03-09 12:15:00,90.51,90.55,90.48,90.5,9300.0,76.0107,76.0443,75.9855,76.0023,9300.0
2015-03-09 12:20:00,90.53,90.61,90.52,90.61,6300.0,76.0275,76.0947,76.0191,76.0947,6300.0
2015-03-09 12:25:00,90.61,90.61,90.5,90.52,6000.0,76.0947,76.0947,76.0023,76.0191,6000.0
2015-03-09 12:30:00,90.5,90.56,90.5,90.53,12200.0,76.0023,76.0527,76.0023,76.0275,12200.0
2015-03-09 12:35:00,90.54,90.58,90.52,90.58,11600.0,76.0359,76.0695,76.0191,76.0695,11600.0
2015-03-09 12:40:00,90.59,90.71,90.56,90.69,16100.0,76.0779,76.1787,76.0527,76.1619,16100.0
2015-03-09 12:45:00,90.7,90.71,90.67,90.68,6700.0,76.1703,76.1787,76.1451,76.1535,6700.0
2015-03-09 12:50:00,90.69,90.71,90.68,90.69,5400.0,76.1619,76.1787,76.1535,76.1619,5400.0
2015-03-09 12:55:00,90.69,90.73,90.69,90.7,11000.0,76.1619,76.1955,76.1619,76.1703,11000.0
2015-03-09 13:00:00,90.7,90.71,90.7,90.7,3300.0,76.1703,76.1787,76.1703,76.1703,3300.0
2015-03-09 13:05:00,90.69,90.71,90.68,90.7,6300.0,76.1619,76.1787,76.1535,76.1703,6300.0
2015-03-09 13:10:00,90.7,90.8,90.7,90.78,7400.0,76.1703,76.2543,76.1703,76.2375,7400.0
2015-03-09 13:15:00,90.78,90.79,90.7,90.72,8300.0,76.2375,76.2459,76.1703,76.1871,8300.0
2015-03-09 13:20:00,90.71,90.79,90.71,90.79,5800.0,76.1787,76.2459,76.1787,76.2459,5800.0
2015-03-09 13:25:00,90.79,90.8,90.74,90.8,9100.0,76.2459,76.2543,76.2039,76.2543,9100.0
2015-03-09 13:30:00,90.81,90.9,90.81,90.89,10100.0,76.2627,76.3383,76.2627,76.3299,10100.0
2015-03-09 13:35:00,90.88,90.89,90.8,90.83,6300.0,76.3215,76.3299,76.2543,76.2795,6300.0
2015-03-09 13:40:00,90.84,90.95,90.84,90.95,8500.0,76.2879,76.3802,76.2879,76.3802,8500.0
2015-03-09 13:45:00,90.95,90.95,90.86,90.86,12900.0,76.3802,76.3802,76.3047,76.3047,12900.0
2015-03-09 13:50:00,90.86,90.88,90.84,90.84,13800.0,76.3047,76.3215,76.2879,76.2879,13800.0
2015-03-09 13:55:00,90.85,90.85,90.81,90.81,10700.0,76.2963,76.2963,76.2627,76.2627,10700.0
2015-03-09 14:00:00,90.81,90.87,90.79,90.87,10200.0,76.2627,76.3131,76.2459,76.3131,10200.0
2015-03-09 14:05:00,90.87,90.95,90.87,90.89,7700.0,76.3131,76.3802,76.3131,76.3299,7700.0
2015-03-09 14:10:00,90.9,90.9,90.83,90.83,8700.0,76.3383,76.3383,76.2795,76.2795,8700.0
2015-03-09 14:15:00,90.83,90.83,90.79,90.8,12300.0,76.2795,76.2795,76.2459,76.2543,12300.0
2015-03-09 14:20:00,90.79,90.83,90.79,90.81,11600.0,76.2459,76.2795,76.2459,76.2627,11600.0
2015-03-09 14:25:00,90.81,90.82,90.72,90.74,17800.0,76.2627,76.2711,76.1871,76.2039,17800.0
2015-03-09 14:30:00,90.75,90.75,90.67,90.67,13500.0,76.2123,76.2123,76.1451,76.1451,13500.0
2015-03-09 14:35:00,90.68,90.71,90.65,90.68,11300.0,76.1535,76.1787,76.1283,76.1535,11300.0
2015-03-09 14:40:00,90.69,90.71,90.65,90.71,15100.0,76.1619,76.1787,76.1283,76.1787,15100.0
2015-03-09 14:45:00,90.72,90.84,90.71,90.82,13300.0,76.1871,76.2879,76.1787,76.2711,13300.0
2015-03-09 14:50:00,90.82,90.93,90.82,90.9,11400.0,76.2711,76.3634,76.2711,76.3383,11400.0
2015-03-09 14:55:00,90.9,90.96,90.9,90.92,12300.0,76.3383,76.3886,76.3383,76.355,12300.0
2015-03-09 15:00:00,90.92,90.92,90.85,90.85,16300.0,76.355,76.355,76.2963,76.2963,16300.0
2015-03-09 15:05:00,90.86,90.92,90.83,90.92,24700.0,76.3047,76.355,76.2795,76.355,24700.0
2015-03-09 15:10:00,90.92,90.96,90.91,90.94,14500.0,76.355,76.3886,76.3467,76.3718,14500.0
2015-03-09 15:15:00,90.94,90.95,90.85,90.85,13000.0,76.3718,76.3802,76.2963,76.2963,13000.0
2015-03-09 15:20:00,90.84,90.84,90.76,90.77,15900.0,76.2879,76.2879,76.2207,76.2291,15900.0
2015-03-09 15:25:00,90.77,90.87,90.75,90.87,17200.0,76.2291,76.3131,76.2123,76.3131,17200.0
2015-03-09 15:30:00,90.87,90.95,90.87,90.9,22300.0,76.3131,76.3802,76.3131,76.3383,22300.0
2015-03-09 15:35:00,90.9,90.9,90.8,90.8,13600.0,76.3383,76.3383,76.2543,76.2543,13600.0
2015-03-09 15:40:00,90.81,90.83,90.75,90.76,21900.0,76.2627,76.2795,76.2123,76.2207,21900.0
2015-03-09 15:45:00,90.76,90.96,90.75,90.92,33200.0,76.2207,76.3886,76.2123,76.355,33200.0
2015-03-09 15:50:00,90.92,90.95,90.84,90.88,41000.0,76.355,76.3802,76.2879,76.3215,41000.0
2015-03-09 15:55:00,90.88,90.89,90.78,90.78,50800.0,76.3215,76.3299,76.2375,76.2375,50800.0
2015-03-10 09:30:00,89.96,90.17,89.81,90.07,47400.0,75.5488,75.7252,75.4229,75.6412,47400.0
2015-03-10 09:35:00,90.08,90.21,89.91,89.92,24100.0,75.6496,75.7588,75.5068,75.5152,24100.0
2015-03-10 09:40:00,89.95,89.96,89.58,89.6,24900.0,75.5404,75.5488,75.2297,75.2465,24900.0
2015-03-10 09:45:00,89.56,89.57,89.4,89.41,16200.0,75.2129,75.2213,75.0785,75.0869,16200.0
2015-03-10 09:50:00,89.41,89.45,89.31,89.45,23300.0,75.0869,75.1205,75.003,75.1205,23300.0
2015-03-10 09:55:00,89.45,89.55,89.34,89.47,88300.0,75.1205,75.2045,75.0282,75.1373,88300.0
2015-03-10 10:00:00,89.45,89.52,89.33,89.52,33000.0,75.1205,75.1793,75.0198,75.1793,33000.0
2015-03-10 10:05:00,89.48,89.66,89.46,89.66,21900.0,75.1457,75.2969,75.1289,75.2969,21900.0
2015-03-10 10:10:00,89.65,89.66,89.42,89.42,19000.0,75.2885,75.2969,75.0953,75.0953,19000.0
2015-03-10 10:15:00,89.4,89.44,89.28,89.3,13800.0,75.0785,75.1121,74.9778,74.9946,13800.0
2015-03-10 10:20:00,89.3,89.35,89.29,89.29,19500.0,74.9946,75.0366,74.9862,74.9862,19500.0
2015-03-10 10:25:00,89.3,89.33,89.14,89.26,18000.0,74.9946,75.0198,74.8602,74.961,18000.0
2015-03-10 10:30:00,89.24,89.26,89.14,89.16,33500.0,74.9442,74.961,74.8602,74.877,33500.0
2015-03-10 10:35:00,89.14,89.16,89.01,89.05,27500.0,74.8602,74.877,74.751,74.7846,27500.0
2015-03-10 10:40:00,89.05,89.09,89.04,89.05,20400.0,74.7846,74.8182,74.7762,74.7846,20400.0
2015-03-10 10:45:00,89.06,89.23,89.04,89.17,75900.0,74.793,74.9358,74.7762,74.8854,75900.0
2015-03-10 10:50:00,89.19,89.29,89.18,89.26,22700.0,74.9022,74.9862,74.8938,74.961,22700.0
2015-03-10 10:55:00,89.27,89.32,89.08,89.08,26800.0,74.9694,75.0114,74.8098,74.8098,26800.0
2015-03-10 11:00:00,89.08,89.25,89.08,89.21,13600.0,74.8098,74.9526,74.8098,74.919,13600.0
2015-03-10 11:05:00,89.19,89.2,89.12,89.16,13900.0,74.9022,74.9106,74.8434,74.877,13900.0
2015-03-10 11:10:00,89.17,89.27,89.16,89.22,11800.0,74.8854,74.9694,74.877,74.9274,11800.0
2015-03-10 11:15:00,89.25,89.28,89.22,89.27,11500.0,74.9526,74.9778,74.9274,74.9694,11500.0
2015-03-10 11:20:00,89.27,89.38,89.27,89.36,9300.0,74.9694,75.0617,74.9694,75.045,9300.0
2015-03-10 11:25:00,89.35,89.38,89.26,89.26,14300.0,75.0366,75.0617,74.961,74.961,14300.0
2015-03-10 11:30:00,89.25,89.34,89.22,89.34,15400.0,74.9526,75.0282,74.9274,75.0282,15400.0
2015-03-10 11:35:00,89.35,89.36,89.2,89.22,9700.0,75.0366,75.045,74.9106,74.9274,9700.0
2015-03-10 11:40:00,89.22,89.22,89.02,89.06,20400.0,74.9274,74.9274,74.7594,74.793,20400.0
2015-03-10 11:45:00,89.03,89.03,88.9,88.91,22500.0,74.7678,74.7678,74.6586,74.667,22500.0
2015-03-10 11:50:00,88.9,89.01,88.82,88.83,35500.0,74.6586,74.751,74.5915,74.5999,35500.0
2015-03-10 11:55:00,88.84,88.93,88.75,88.78,20200.0,74.6083,74.6838,74.5327,74.5579,20200.0
2015-03-10 12:00:00,88.79,88.8,88.66,88.72,15300.0,74.5663,74.5747,74.4571,74.5075,15300.0
2015-03-10 12:05:00,88.71,88.81,88.7,88.81,33900.0,74.4991,74.5831,74.4907,74.5831,33900.0
2015-03-10 12:10:00,88.8,88.92,88.78,88.84,10800.0,74.5747,74.6754,74.5579,74.6083,10800.0
2015-03-10 12:15:00,88.85,88.9,88.81,88.87,12400.0,74.6167,74.6586,74.5831,74.6334,12400.0
2015-03-10 12:20:00,88.87,88.87,88.67,88.69,10900.0,74.6334,74.6334,74.4655,74.4823,10900.0
2015-03-10 12:25:00,88.71,88.76,88.67,88.67,40900.0,74.4991,74.5411,74.4655,74.4655,40900.0
2015-03-10 12:30:00,88.68,88.72,88.61,88.64,19600.0,74.4739,74.5075,74.4151,74.4403,19600.0
2015-03-10 12:35:00,88.63,88.73,88.62,88.69,20500.0,74.4319,74.5159,74.4235,74.4823,20500.0
2015-03-10 12:40:00,88.69,88.72,88.63,88.63,26200.0,74.4823,74.5075,74.4319,74.4319,26200.0
2015-03-10 12:45:00,88.63,88.63,88.45,88.5,58200.0,74.4319,74.4319,74.2807,74.3227,58200.0
2015-03-10 12:50:00,88.49,88.53,88.45,88.46,27900.0,74.3143,74.3479,74.2807,74.2891,27900.0
2015-03-10 12:55:00,88.44,88.52,88.43,88.45,33000.0,74.2723,74.3395,74.2639,74.2807,33000.0
2015-03-10 13:00:00,88.46,88.51,88.41,88.44,25900.0,74.2891,74.3311,74.2471,74.2723,25900.0
2015-03-10 13:05:00,88.44,88.44,88.09,88.11,153300.0,74.2723,74.2723,73.9784,73.9952,153300.0
2015-03-10 13:10:00,88.11,88.43,88.09,88.43,94900.0,73.9952,74.2639,73.9784,74.2639,94900.0
2015-03-10 13:15:00,88.45,88.51,88.28,88.37,42600.0,74.2807,74.3311,74.138,74.2135,42600.0
2015-03-10 13:20:00,88.38,88.51,88.38,88.51,25200.0,74.2219,74.3311,74.2219,74.3311,25200.0
2015-03-10 13:25:00,88.5,88.52,88.4,88.41,18900.0,74.3227,74.3395,74.2387,74.2471,18900.0
2015-03-10 13:30:00,88.4,88.41,88.29,88.36,13800.0,74.2387,74.2471,74.1464,74.2051,13800.0
2015-03-10 13:35:00,88.35,88.47,88.3,88.46,18200.0,74.1968,74.2975,74.1548,74.2891,18200.0
2015-03-10 13:40:00,88.44,88.52,88.34,88.41,34000.0,74.2723,74.3395,74.1884,74.2471,34000.0
2015-03-10 13:45:00,88.41,88.51,88.41,88.46,15000.0,74.2471,74.3311,74.2471,74.2891,15000.0
2015-03-10 13:50:00,88.45,88.5,88.37,88.4,17900.0,74.2807,74.3227,74.2135,74.2387,17900.0
2015-03-10 13:55:00,88.4,88.44,88.32,88.36,18100.0,74.2387,74.2723,74.1716,74.2051,18100.0
2015-03-10 14:00:00,88.36,88.41,88.31,88.38,37200.0,74.2051,74.2471,74.1632,74.2219,37200.0
2015-03-10 14:05:00,88.39,88.51,88.39,88.5,30000.0,74.2303,74.3311,74.2303,74.3227,30000.0
2015-03-10 14:10:00,88.5,88.51,88.32,88.33,32000.0,74.3227,74.3311,74.1716,74.18,32000.0
2015-03-10 14:15:00,88.32,88.39,88.29,88.33,17300.0,74.1716,74.2303,74.1464,74.18,17300.0
2015-03-10 14:20:00,88.32,88.35,88.25,88.27,30600.0,74.1716,74.1968,74.1128,74.1296,30600.0
2015-03-10 14:25:00,88.27,88.28,88.14,88.17,38000.0,74.1296,74.138,74.0204,74.0456,38000.0
2015-03-10 14:30:00,88.2,88.23,88.13,88.19,62000.0,74.0708,74.096,74.012,74.0624,62000.0
2015-03-10 14:35:00,88.2,88.27,88.14,88.25,74800.0,74.0708,74.1296,74.0204,74.1128,74800.0
2015-03-10 14:40:00,88.24,88.29,88.2,88.28,15200.0,74.1044,74.1464,74.0708,74.138,15200.0
2015-03-10 14:45:00,88.28,88.32,88.2,88.21,41600.0,74.138,74.1716,74.0708,74.0792,41600.0
2015-03-10 14:50:00,88.23,88.23,88.11,88.14,21600.0,74.096,74.096,73.9952,74.0204,21600.0
2015-03-10 14:55:00,88.14,88.22,88.1,88.19,32700.0,74.0204,74.0876,73.9868,74.0624,32700.0
2015-03-10 15:00:00,88.18,88.31,88.16,88.22,28900.0,74.054,74.1632,74.0372,74.0876,28900.0
2015-03-10 15:05:00,88.23,88.27,88.15,88.25,49500.0,74.096,74.1296,74.0288,74.1128,49500.0
2015-03-10 15:10:00,88.27,88.33,88.21,88.29,39300.0,74.1296,74.18,74.0792,74.1464,39300.0
2015-03-10 15:15:00,88.28,88.42,88.26,88.41,32000.0,74.138,74.2555,74.1212,74.2471,32000.0
2015-03-10 15:20:00,88.43,88.52,88.42,88.49,50600.0,74.2639,74.3395,74.2555,74.3143,50600.0
2015-03-10 15:25:00,88.48,88.5,88.29,88.32,38400.0,74.3059,74.3227,74.1464,74.1716,38400.0
2015-03-10 15:30:00,88.33,88.33,88.23,88.26,36900.0,74.18,74.18,74.096,74.1212,36900.0
2015-03-10 15:35:00,88.25,88.33,88.22,88.27,31000.0,74.1128,74.18,74.0876,74.1296,31000.0
2015-03-10 15:40:00,88.29,88.39,88.26,88.35,32900.0,74.1464,74.2303,74.1212,74.1968,32900.0
2015-03-10 15:45:00,88.34,88.44,88.27,88.44,53400.0,74.1884,74.2723,74.1296,74.2723,53400.0
2015-03-10 15:50:00,88.42,88.44,88.26,88.28,60800.0,74.2555,74.2723,74.1212,74.138,60800.0
2015-03-10 15:55:00,88.28,88.28,88.05,88.08,170300.0,74.138,74.138,73.9448,73.97,170300.0
2015-03-11 09:30:00,88.29,88.34,88.03,88.29,65200.0,74.1464,74.1884,73.928,74.1464,65200.0
2015-03-11 09:35:00,88.3,88.47,88.23,88.36,17800.0,74.1548,74.2975,74.096,74.2051,17800.0
2015-03-11 09:40:00,88.45,88.73,88.27,88.72,22400.0,74.2807,74.5159,74.1296,74.5075,22400.0
2015-03-11 09:45:00,88.73,88.76,88.59,88.65,20800.0,74.5159,74.5411,74.3983,74.4487,20800.0
2015-03-11 09:50:00,88.65,88.71,88.57,88.66,10500.0,74.4487,74.4991,74.3815,74.4571,10500.0
2015-03-11 09:55:00,88.68,88.79,88.67,88.74,14600.0,74.4739,74.5663,74.4655,74.5243,14600.0
2015-03-11 10:00:00,88.73,88.8,88.62,88.77,17700.0,74.5159,74.5747,74.4235,74.5495,17700.0
2015-03-11 10:05:00,88.77,88.9,88.77,88.85,24600.0,74.5495,74.6586,74.5495,74.6167,24600.0
2015-03-11 10:10:00,88.84,88.86,88.67,88.7,12100.0,74.6083,74.6251,74.4655,74.4907,12100.0
2015-03-11 10:15:00,88.71,88.74,88.49,88.53,35400.0,74.4991,74.5243,74.3143,74.3479,35400.0
2015-03-11 10:20:00,88.54,88.63,88.46,88.55,18700.0,74.3563,74.4319,74.2891,74.3647,18700.0
2015-03-11 10:25:00,88.54,88.63,88.51,88.63,9600.0,74.3563,74.4319,74.3311,74.4319,9600.0
2015-03-11 10:30:00,88.63,88.67,88.46,88.53,22900.0,74.4319,74.4655,74.2891,74.3479,22900.0
2015-03-11 10:35:00,88.51,88.57,88.46,88.48,17000.0,74.3311,74.3815,74.2891,74.3059,17000.0
2015-03-11 10:40:00,88.47,88.56,88.43,88.48,15200.0,74.2975,74.3731,74.2639,74.3059,15200.0
2015-03-11 10:45:00,88.48,88.51,88.41,88.43,23000.0,74.3059,74.3311,74.2471,74.2639,23000.0
2015-03-11 10:50:00,88.43,88.56,88.39,88.47,32000.0,74.2639,74.3731,74.2303,74.2975,32000.0
2015-03-11 10:55:00,88.46,88.52,88.41,88.45,9300.0,74.2891,74.3395,74.2471,74.2807,9300.0
2015-03-11 11:00:00,88.44,88.51,88.4,88.41,22700.0,74.2723,74.3311,74.2387,74.2471,22700.0
2015-03-11 11:05:00,88.39,88.4,88.29,88.34,18700.0,74.2303,74.2387,74.1464,74.1884,18700.0
2015-03-11 11:10:00,88.33,88.4,88.3,88.31,15300.0,74.18,74.2387,74.1548,74.1632,15300.0
2015-03-11 11:15:00,88.32,88.38,88.28,88.28,10100.0,74.1716,74.2219,74.138,74.138,10100.0
2015-03-11 11:20:00,88.28,88.34,88.18,88.21,26700.0,74.138,74.1884,74.054,74.0792,26700.0
2015-03-11 11:25:00,88.21,88.3,88.15,88.27,66500.0,74.0792,74.1548,74.0288,74.1296,66500.0
2015-03-11 11:30:00,88.31,88.34,88.23,88.23,91800.0,74.1632,74.1884,74.096,74.096,91800.0
2015-03-11 11:35:00,88.25,88.27,88.05,88.05,75600.0,74.1128,74.1296,73.9448,73.9448,75600.0
2015-03-11 11:40:00,88.05,88.08,88.0,88.01,89000.0,73.9448,73.97,73.9028,73.9112,89000.0
2015-03-11 11:45:00,88.01,88.03,87.82,87.93,103600.0,73.9112,73.928,73.7517,73.844,103600.0
2015-03-11 11:50:00,87.92,87.92,87.7,87.77,97600.0,73.8356,73.8356,73.6509,73.7097,97600.0
2015-03-11 11:55:00,87.79,87.81,87.64,87.71,66100.0,73.7265,73.7433,73.6005,73.6593,66100.0
2015-03-11 12:00:00,87.73,87.8,87.64,87.66,67600.0,73.6761,73.7349,73.6005,73.6173,67600.0
2015-03-11 12:05:00,87.65,87.7,87.59,87.64,53900.0,73.6089,73.6509,73.5585,73.6005,53900.0
2015-03-11 12:10:00,87.65,87.68,87.6,87.61,33900.0,73.6089,73.6341,73.5669,73.5753,33900.0
2015-03-11 12:15:00,87.61,87.61,87.52,87.54,95400.0,73.5753,73.5753,73.4997,73.5165,95400.0
2015-03-11 12:20:00,87.54,87.56,87.38,87.49,87800.0,73.5165,73.5333,73.3821,73.4745,87800.0
2015-03-11 12:25:00,87.5,87.52,87.33,87.42,65600.0,73.4829,73.4997,73.3402,73.4157,65600.0
2015-03-11 12:30:00,87.43,87.47,87.25,87.27,67000.0,73.4241,73.4577,73.273,73.2898,67000.0
2015-03-11 12:35:00,87.27,87.33,87.21,87.33,68300.0,73.2898,73.3402,73.2394,73.3402,68300.0
2015-03-11 12:40:00,87.36,87.51,87.28,87.4,65700.0,73.3653,73.4913,73.2982,73.3989,65700.0
2015-03-11 12:45:00,87.42,87.48,87.34,87.43,21300.0,73.4157,73.4661,73.3485,73.4241,21300.0
2015-03-11 12:50:00,87.44,87.48,87.36,87.41,25100.0,73.4325,73.4661,73.3653,73.4073,25100.0
2015-03-11 12:55:00,87.42,87.48,87.26,87.3,30600.0,73.4157,73.4661,73.2814,73.315,30600.0
2015-03-11 13:00:00,87.29,87.39,87.25,87.3,29700.0,73.3066,73.3905,73.273,73.315,29700.0
2015-03-11 13:05:00,87.31,87.31,87.24,87.26,22400.0,73.3234,73.3234,73.2646,73.2814,22400.0
2015-03-11 13:10:00,87.27,87.28,87.2,87.28,56900.0,73.2898,73.2982,73.231,73.2982,56900.0
2015-03-11 13:15:00,87.29,87.37,87.22,87.23,36000.0,73.3066,73.3737,73.2478,73.2562,36000.0
2015-03-11 13:20:00,87.23,87.29,87.2,87.28,33000.0,73.2562,73.3066,73.231,73.2982,33000.0
2015-03-11 13:25:00,87.28,87.37,87.27,87.28,40000.0,73.2982,73.3737,73.2898,73.2982,40000.0
2015-03-11 13:30:00,87.28,87.28,87.18,87.2,26600.0,73.2982,73.2982,73.2142,73.231,26600.0
2015-03-11 13:35:00,87.21,87.26,87.2,87.22,31800.0,73.2394,73.2814,73.231,73.2478,31800.0
2015-03-11 13:40:00,87.23,87.26,87.19,87.21,25800.0,73.2562,73.2814,73.2226,73.2394,25800.0
2015-03-11 13:45:00,87.2,87.21,86.99,87.0,36700.0,73.231,73.2394,73.0546,73.063,36700.0
2015-03-11 13:50:00,87.01,87.08,87.0,87.05,31100.0,73.0714,73.1302,73.063,73.105,31100.0
2015-03-11 13:55:00,87.04,87.04,86.98,86.98,31500.0,73.0966,73.0966,73.0462,73.0462,31500.0
2015-03-11 14:00:00,86.98,87.03,86.96,86.99,37800.0,73.0462,73.0882,73.0294,73.0546,37800.0
2015-03-11 14:05:00,87.0,87.08,86.99,87.01,63000.0,73.063,73.1302,73.0546,73.0714,63000.0
2015-03-11 14:10:00,87.01,87.04,86.97,86.98,33200.0,73.0714,73.0966,73.0378,73.0462,33200.0
2015-03-11 14:15:00,86.99,87.33,86.96,87.3,96100.0,73.0546,73.3402,73.0294,73.315,96100.0
2015-03-11 14:20:00,87.31,87.32,87.23,87.25,36500.0,73.3234,73.3318,73.2562,73.273,36500.0
2015-03-11 14:25:00,87.26,87.28,87.2,87.28,46600.0,73.2814,73.2982,73.231,73.2982,46600.0
2015-03-11 14:30:00,87.28,87.28,87.16,87.18,54400.0,73.2982,73.2982,73.1974,73.2142,54400.0
2015-03-11 14:35:00,87.18,87.21,87.14,87.2,44100.0,73.2142,73.2394,73.1806,73.231,44100.0
2015-03-11 14:40:00,87.19,87.19,87.04,87.06,29400.0,73.2226,73.2226,73.0966,73.1134,29400.0
2015-03-11 14:45:00,87.07,87.15,87.04,87.05,57000.0,73.1218,73.189,73.0966,73.105,57000.0
2015-03-11 14:50:00,87.06,87.13,87.03,87.12,51500.0,73.1134,73.1722,73.0882,73.1638,51500.0
2015-03-11 14:55:00,87.11,87.2,87.08,87.14,46800.0,73.1554,73.231,73.1302,73.1806,46800.0
2015-03-11 15:00:00,87.16,87.17,87.06,87.13,61400.0,73.1974,73.2058,73.1134,73.1722,61400.0
2015-03-11 15:05:00,87.14,87.16,87.01,87.01,44000.0,73.1806,73.1974,73.0714,73.0714,44000.0
2015-03-11 15:10:00,87.01,87.01,86.87,86.87,53800.0,73.0714,73.0714,72.9538,72.9538,53800.0
2015-03-11 15:15:00,86.87,86.95,86.84,86.94,65800.0,72.9538,73.021,72.9286,73.0126,65800.0
2015-03-11 15:20:00,86.94,86.95,86.83,86.85,55400.0,73.0126,73.021,72.9202,72.937,55400.0
2015-03-11 15:25:00,86.86,86.94,86.83,86.85,54600.0,72.9454,73.0126,72.9202,72.937,54600.0
2015-03-11 15:30:00,86.84,86.88,86.78,86.83,94200.0,72.9286,72.9622,72.8783,72.9202,94200.0
2015-03-11 15:35:00,86.83,86.86,86.76,86.77,103800.0,72.9202,72.9454,72.8615,72.8699,103800.0
2015-03-11 15:40:00,86.78,86.98,86.76,86.97,117100.0,72.8783,73.0462,72.8615,73.0378,117100.0
2015-03-11 15:45:00,86.97,87.02,86.91,86.97,101000.0,73.0378,73.0798,72.9874,73.0378,101000.0
2015-03-11 15:50:00,86.96,86.98,86.91,86.96,133000.0,73.0294,73.0462,72.9874,73.0294,133000.0
2015-03-11 15:55:00,86.94,86.97,86.85,86.86,143200.0,73.0126,73.0378,72.937,72.9454,143200.0
2015-03-12 09:30:00,87.03,87.81,86.86,87.81,57400.0,73.0882,73.7433,72.9454,73.7433,57400.0
2015-03-12 09:35:00,87.81,87.83,87.44,87.51,18400.0,73.7433,73.7601,73.4325,73.4913,18400.0
2015-03-12 09:40:00,87.51,88.11,87.49,88.01,40000.0,73.4913,73.9952,73.4745,73.9112,40000.0
2015-03-12 09:45:00,88.02,88.11,87.96,88.11,31700.0,73.9196,73.9952,73.8692,73.9952,31700.0
2015-03-12 09:50:00,88.13,88.13,87.77,87.89,33900.0,74.012,74.012,73.7097,73.8104,33900.0
2015-03-12 09:55:00,87.92,87.92,87.62,87.62,19400.0,73.8356,73.8356,73.5837,73.5837,19400.0
2015-03-12 10:00:00,87.63,87.82,87.53,87.73,36700.0,73.5921,73.7517,73.5081,73.6761,36700.0
2015-03-12 10:05:00,87.72,87.83,87.71,87.81,18900.0,73.6677,73.7601,73.6593,73.7433,18900.0
2015-03-12 10:10:00,87.81,87.88,87.8,87.82,40200.0,73.7433,73.802,73.7349,73.7517,40200.0
2015-03-12 10:15:00,87.8,87.87,87.75,87.82,31500.0,73.7349,73.7936,73.6929,73.7517,31500.0
2015-03-12 10:20:00,87.82,87.96,87.81,87.9,25400.0,73.7517,73.8692,73.7433,73.8188,25400.0
2015-03-12 10:25:00,87.91,87.96,87.81,87.84,15500.0,73.8272,73.8692,73.7433,73.7685,15500.0
2015-03-12 10:30:00,87.85,88.01,87.83,88.0,12400.0,73.7768,73.9112,73.7601,73.9028,12400.0
2015-03-12 10:35:00,88.01,88.02,87.92,87.92,30200.0,73.9112,73.9196,73.8356,73.8356,30200.0
2015-03-12 10:40:00,87.94,87.95,87.75,87.86,19100.0,73.8524,73.8608,73.6929,73.7852,19100.0
2015-03-12 10:45:00,87.86,87.86,87.73,87.76,19100.0,73.7852,73.7852,73.6761,73.7013,19100.0
2015-03-12 10:50:00,87.76,87.96,87.75,87.95,18900.0,73.7013,73.8692,73.6929,73.8608,18900.0
2015-03-12 10:55:00,87.96,88.04,87.95,88.01,12900.0,73.8692,73.9364,73.8608,73.9112,12900.0
2015-03-12 11:00:00,88.0,88.02,87.93,87.94,9700.0,73.9028,73.9196,73.844,73.8524,9700.0
2015-03-12 11:05:00,87.93,87.97,87.92,87.93,13600.0,73.844,73.8776,73.8356,73.844,13600.0
2015-03-12 11:10:00,87.93,88.04,87.91,88.03,16200.0,73.844,73.9364,73.8272,73.928,16200.0
2015-03-12 11:15:00,88.04,88.18,88.03,88.17,15200.0,73.9364,74.054,73.928,74.0456,15200.0
2015-03-12 11:20:00,88.17,88.24,88.15,88.21,13800.0,74.0456,74.1044,74.0288,74.0792,13800.0
2015-03-12 11:25:00,88.22,88.27,88.13,88.14,10000.0,74.0876,74.1296,74.012,74.0204,10000.0
2015-03-12 11:30:00,88.14,88.16,88.08,88.11,13700.0,74.0204,74.0372,73.97,73.9952,13700.0
2015-03-12 11:35:00,88.11,88.12,87.76,87.88,177300.0,73.9952,74.0036,73.7013,73.802,177300.0
2015-03-12 11:40:00,87.9,87.93,87.84,87.89,24600.0,73.8188,73.844,73.7685,73.8104,24600.0
2015-03-12 11:45:00,87.89,87.94,87.88,87.88,16200.0,73.8104,73.8524,73.802,73.802,16200.0
2015-03-12 11:50:00,87.88,87.99,87.83,87.95,38700.0,73.802,73.8944,73.7601,73.8608,38700.0
2015-03-12 11:55:00,87.97,88.01,87.96,87.98,5600.0,73.8776,73.9112,73.8692,73.886,5600.0
2015-03-12 12:00:00,88.0,88.08,88.0,88.06,34500.0,73.9028,73.97,73.9028,73.9532,34500.0
2015-03-12 12:05:00,88.08,88.08,88.02,88.05,18500.0,73.97,73.97,73.9196,73.9448,18500.0
2015-03-12 12:10:00,88.06,88.13,88.06,88.12,11200.0,73.9532,74.012,73.9532,74.0036,11200.0
2015-03-12 12:15:00,88.12,88.15,87.85,87.89,97000.0,74.0036,74.0288,73.7768,73.8104,97000.0
2015-03-12 12:20:00,87.88,87.98,87.77,87.96,38200.0,73.802,73.886,73.7097,73.8692,38200.0
2015-03-12 12:25:00,87.95,88.03,87.89,88.03,5700.0,73.8608,73.928,73.8104,73.928,5700.0
2015-03-12 12:30:00,88.02,88.03,87.86,87.92,14200.0,73.9196,73.928,73.7852,73.8356,14200.0
2015-03-12 12:35:00,87.93,87.96,87.91,87.94,10000.0,73.844,73.8692,73.8272,73.8524,10000.0
2015-03-12 12:40:00,87.94,87.94,87.86,87.87,7800.0,73.8524,73.8524,73.7852,73.7936,7800.0
2015-03-12 12:45:00,87.85,87.89,87.85,87.89,12300.0,73.7768,73.8104,73.7768,73.8104,12300.0
2015-03-12 12:50:00,87.9,87.96,87.88,87.91,10200.0,73.8188,73.8692,73.802,73.8272,10200.0
2015-03-12 12:55:00,87.92,87.93,87.87,87.88,10200.0,73.8356,73.844,73.7936,73.802,10200.0
2015-03-12 13:00:00,87.87,87.88,87.72,87.72,27800.0,73.7936,73.802,73.6677,73.6677,27800.0
2015-03-12 13:05:00,87.73,87.8,87.69,87.79,21600.0,73.6761,73.7349,73.6425,73.7265,21600.0
2015-03-12 13:10:00,87.79,87.8,87.75,87.77,8500.0,73.7265,73.7349,73.6929,73.7097,8500.0
2015-03-12 13:15:00,87.78,87.91,87.78,87.9,16400.0,73.7181,73.8272,73.7181,73.8188,16400.0
2015-03-12 13:20:00,87.9,87.9,87.84,87.85,6500.0,73.8188,73.8188,73.7685,73.7768,6500.0
2015-03-12 13:25:00,87.86,87.93,87.86,87.91,6500.0,73.7852,73.844,73.7852,73.8272,6500.0
2015-03-12 13:30:00,87.91,87.94,87.85,87.92,10100.0,73.8272,73.8524,73.7768,73.8356,10100.0
2015-03-12 13:35:00,87.93,88.04,87.93,87.98,7500.0,73.844,73.9364,73.844,73.886,7500.0
2015-03-12 13:40:00,87.98,88.05,87.96,88.05,10600.0,73.886,73.9448,73.8692,73.9448,10600.0
2015-03-12 13:45:00,88.03,88.06,88.0,88.03,8400.0,73.928,73.9532,73.9028,73.928,8400.0
2015-03-12 13:50:00,88.02,88.06,87.96,87.96,11500.0,73.9196,73.9532,73.8692,73.8692,11500.0
2015-03-12 13:55:00,87.99,88.03,87.92,87.94,13800.0,73.8944,73.928,73.8356,73.8524,13800.0
2015-03-12 14:00:00,87.94,87.96,87.88,87.95,9900.0,73.8524,73.8692,73.802,73.8608,9900.0
2015-03-12 14:05:00,87.94,87.99,87.93,87.98,4900.0,73.8524,73.8944,73.844,73.886,4900.0
2015-03-12 14:10:00,87.99,88.05,87.99,88.05,11000.0,73.8944,73.9448,73.8944,73.9448,11000.0
2015-03-12 14:15:00,88.05,88.06,88.01,88.03,11400.0,73.9448,73.9532,73.9112,73.928,11400.0
2015-03-12 14:20:00,88.03,88.03,87.99,88.0,9500.0,73.928,73.928,73.8944,73.9028,9500.0
2015-03-12 14:25:00,88.0,88.0,87.93,87.94,12300.0,73.9028,73.9028,73.844,73.8524,12300.0
2015-03-12 14:30:00,87.94,87.96,87.91,87.92,8100.0,73.8524,73.8692,73.8272,73.8356,8100.0
2015-03-12 14:35:00,87.91,87.93,87.87,87.93,7600.0,73.8272,73.844,73.7936,73.844,7600.0
2015-03-12 14:40:00,87.93,87.93,87.83,87.88,18700.0,73.844,73.844,73.7601,73.802,18700.0
2015-03-12 14:45:00,87.88,87.91,87.84,87.9,16100.0,73.802,73.8272,73.7685,73.8188,16100.0
2015-03-12 14:50:00,87.91,87.96,87.9,87.96,10700.0,73.8272,73.8692,73.8188,73.8692,10700.0
2015-03-12 14:55:00,87.96,88.12,87.96,88.12,18800.0,73.8692,74.0036,73.8692,74.0036,18800.0
2015-03-12 15:00:00,88.11,88.24,88.11,88.23,13100.0,73.9952,74.1044,73.9952,74.096,13100.0
2015-03-12 15:05:00,88.24,88.29,88.21,88.25,12400.0,74.1044,74.1464,74.0792,74.1128,12400.0
2015-03-12 15:10:00,88.26,88.3,88.22,88.22,15600.0,74.1212,74.1548,74.0876,74.0876,15600.0
2015-03-12 15:15:00,88.22,88.24,88.18,88.2,16800.0,74.0876,74.1044,74.054,74.0708,16800.0
2015-03-12 15:20:00,88.21,88.25,88.17,88.2,12900.0,74.0792,74.1128,74.0456,74.0708,12900.0
2015-03-12 15:25:00,88.21,88.22,88.07,88.11,45900.0,74.0792,74.0876,73.9616,73.9952,45900.0
2015-03-12 15:30:00,88.11,88.19,88.1,88.14,15000.0,73.9952,74.0624,73.9868,74.0204,15000.0
2015-03-12 15:35:00,88.14,88.2,88.11,88.15,36600.0,74.0204,74.0708,73.9952,74.0288,36600.0
2015-03-12 15:40:00,88.15,88.2,88.12,88.2,35900.0,74.0288,74.0708,74.0036,74.0708,35900.0
2015-03-12 15:45:00,88.21,88.27,88.21,88.27,40800.0,74.0792,74.1296,74.0792,74.1296,40800.0
2015-03-12 15:50:00,88.27,88.29,88.18,88.22,57100.0,74.1296,74.1464,74.054,74.0876,57100.0
2015-03-12 15:55:00,88.22,88.24,88.19,88.19,61800.0,74.0876,74.1044,74.0624,74.0624,61800.0
2015-03-13 09:30:00,88.18,88.21,87.5,87.77,57600.0,74.054,74.0792,73.4829,73.7097,57600.0
2015-03-13 09:35:00,87.81,87.85,87.61,87.79,27200.0,73.7433,73.7768,73.5753,73.7265,27200.0
2015-03-13 09:40:00,87.86,87.89,87.7,87.78,16400.0,73.7852,73.8104,73.6509,73.7181,16400.0
2015-03-13 09:45:00,87.77,87.85,87.68,87.78,22300.0,73.7097,73.7768,73.6341,73.7181,22300.0
2015-03-13 09:50:00,87.8,87.83,87.58,87.58,21000.0,73.7349,73.7601,73.5501,73.5501,21000.0
2015-03-13 09:55:00,87.53,87.57,87.38,87.42,11900.0,73.5081,73.5417,73.3821,73.4157,11900.0
2015-03-13 10:00:00,87.41,87.44,87.31,87.31,22300.0,73.4073,73.4325,73.3234,73.3234,22300.0
2015-03-13 10:05:00,87.3,87.31,87.21,87.24,11900.0,73.315,73.3234,73.2394,73.2646,11900.0
2015-03-13 10:10:00,87.23,87.41,87.19,87.41,14200.0,73.2562,73.4073,73.2226,73.4073,14200.0
2015-03-13 10:15:00,87.41,87.6,87.4,87.58,15300.0,73.4073,73.5669,73.3989,73.5501,15300.0
2015-03-13 10:20:00,87.58,87.59,87.31,87.4,39900.0,73.5501,73.5585,73.3234,73.3989,39900.0
2015-03-13 10:25:00,87.4,87.43,87.22,87.27,18400.0,73.3989,73.4241,73.2478,73.2898,18400.0
2015-03-13 10:30:00,87.3,87.33,87.2,87.25,18400.0,73.315,73.3402,73.231,73.273,18400.0
2015-03-13 10:35:00,87.27,87.29,87.19,87.23,18400.0,73.2898,73.3066,73.2226,73.2562,18400.0
2015-03-13 10:40:00,87.23,87.32,87.16,87.19,20200.0,73.2562,73.3318,73.1974,73.2226,20200.0
2015-03-13 10:45:00,87.17,87.19,87.01,87.06,17800.0,73.2058,73.2226,73.0714,73.1134,17800.0
2015-03-13 10:50:00,87.07,87.07,86.84,86.85,26300.0,73.1218,73.1218,72.9286,72.937,26300.0
2015-03-13 10:55:00,86.86,86.91,86.76,86.76,21000.0,72.9454,72.9874,72.8615,72.8615,21000.0
2015-03-13 11:00:00,86.75,86.81,86.71,86.77,24700.0,72.8531,72.9035,72.8195,72.8699,24700.0
2015-03-13 11:05:00,86.76,86.78,86.7,86.72,30700.0,72.8615,72.8783,72.8111,72.8279,30700.0
2015-03-13 11:10:00,86.73,86.79,86.68,86.76,40500.0,72.8363,72.8867,72.7943,72.8615,40500.0
2015-03-13 11:15:00,86.74,86.8,86.6,86.62,25600.0,72.8447,72.8951,72.7271,72.7439,25600.0
2015-03-13 11:20:00,86.63,86.77,86.55,86.62,39200.0,72.7523,72.8699,72.6851,72.7439,39200.0
2015-03-13 11:25:00,86.62,86.62,86.46,86.48,16500.0,72.7439,72.7439,72.6095,72.6263,16500.0
2015-03-13 11:30:00,86.49,86.54,86.4,86.48,19100.0,72.6347,72.6767,72.5591,72.6263,19100.0
2015-03-13 11:35:00,86.48,86.5,86.4,86.47,25300.0,72.6263,72.6431,72.5591,72.6179,25300.0
2015-03-13 11:40:00,86.46,86.54,86.42,86.54,19400.0,72.6095,72.6767,72.5759,72.6767,19400.0
2015-03-13 11:45:00,86.53,86.53,86.4,86.41,27100.0,72.6683,72.6683,72.5591,72.5675,27100.0
2015-03-13 11:50:00,86.44,86.61,86.4,86.61,43300.0,72.5927,72.7355,72.5591,72.7355,43300.0
2015-03-13 11:55:00,86.6,86.73,86.59,86.72,23100.0,72.7271,72.8363,72.7187,72.8279,23100.0
2015-03-13 12:00:00,86.72,86.72,86.51,86.57,16800.0,72.8279,72.8279,72.6515,72.7019,16800.0
2015-03-13 12:05:00,86.57,86.62,86.53,86.61,13400.0,72.7019,72.7439,72.6683,72.7355,13400.0
2015-03-13 12:10:00,86.6,86.71,86.6,86.61,12800.0,72.7271,72.8195,72.7271,72.7355,12800.0
2015-03-13 12:15:00,86.63,86.65,86.52,86.62,11500.0,72.7523,72.7691,72.6599,72.7439,11500.0
2015-03-13 12:20:00,86.63,86.73,86.63,86.69,10000.0,72.7523,72.8363,72.7523,72.8027,10000.0
2015-03-13 12:25:00,86.69,86.71,86.65,86.71,13400.0,72.8027,72.8195,72.7691,72.8195,13400.0
2015-03-13 12:30:00,86.71,86.84,86.71,86.82,12700.0,72.8195,72.9286,72.8195,72.9118,12700.0
2015-03-13 12:35:00,86.82,86.9,86.79,86.82,15100.0,72.9118,72.979,72.8867,72.9118,15100.0
2015-03-13 12:40:00,86.81,86.9,86.79,86.9,9300.0,72.9035,72.979,72.8867,72.979,9300.0
2015-03-13 12:45:00,86.9,86.9,86.77,86.82,13800.0,72.979,72.979,72.8699,72.9118,13800.0
2015-03-13 12:50:00,86.84,86.84,86.75,86.76,11300.0,72.9286,72.9286,72.8531,72.8615,11300.0
2015-03-13 12:55:00,86.76,86.8,86.75,86.79,19500.0,72.8615,72.8951,72.8531,72.8867,19500.0
2015-03-13 13:00:00,86.79,86.8,86.74,86.77,20000.0,72.8867,72.8951,72.8447,72.8699,20000.0
2015-03-13 13:05:00,86.79,86.84,86.68,86.69,15800.0,72.8867,72.9286,72.7943,72.8027,15800.0
2015-03-13 13:10:00,86.68,86.69,86.62,86.65,13400.0,72.7943,72.8027,72.7439,72.7691,13400.0
2015-03-13 13:15:00,86.65,86.66,86.58,86.66,17300.0,72.7691,72.7775,72.7103,72.7775,17300.0
2015-03-13 13:20:00,86.65,86.65,86.52,86.57,22300.0,72.7691,72.7691,72.6599,72.7019,22300.0
2015-03-13 13:25:00,86.57,86.66,86.53,86.61,152700.0,72.7019,72.7775,72.6683,72.7355,152700.0
2015-03-13 13:30:00,86.6,86.76,86.6,86.72,30700.0,72.7271,72.8615,72.7271,72.8279,30700.0
2015-03-13 13:35:00,86.72,86.8,86.72,86.8,17200.0,72.8279,72.8951,72.8279,72.8951,17200.0
2015-03-13 13:40:00,86.76,86.83,86.75,86.8,21100.0,72.8615,72.9202,72.8531,72.8951,21100.0
2015-03-13 13:45:00,86.82,87.04,86.82,86.95,103200.0,72.9118,73.0966,72.9118,73.021,103200.0
2015-03-13 13:50:00,86.95,87.04,86.95,87.04,51600.0,73.021,73.0966,73.021,73.0966,51600.0
2015-03-13 13:55:00,87.02,87.04,87.01,87.01,39900.0,73.0798,73.0966,73.0714,73.0714,39900.0
2015-03-13 14:00:00,87.01,87.18,86.91,87.1,79300.0,73.0714,73.2142,72.9874,73.147,79300.0
2015-03-13 14:05:00,87.09,87.14,87.03,87.04,20300.0,73.1386,73.1806,73.0882,73.0966,20300.0
2015-03-13 14:10:00,87.03,87.09,87.01,87.07,35300.0,73.0882,73.1386,73.0714,73.1218,35300.0
2015-03-13 14:15:00,87.07,87.3,87.07,87.21,66300.0,73.1218,73.315,73.1218,73.2394,66300.0
2015-03-13 14:20:00,87.21,87.24,87.09,87.17,40400.0,73.2394,73.2646,73.1386,73.2058,40400.0
2015-03-13 14:25:00,87.17,87.28,87.15,87.28,27200.0,73.2058,73.2982,73.189,73.2982,27200.0
2015-03-13 14:30:00,87.28,87.39,87.23,87.37,32800.0,73.2982,73.3905,73.2562,73.3737,32800.0
2015-03-13 14:35:00,87.36,87.37,87.26,87.26,32700.0,73.3653,73.3737,73.2814,73.2814,32700.0
2015-03-13 14:40:00,87.26,87.26,87.17,87.18,24900.0,73.2814,73.2814,73.2058,73.2142,24900.0
2015-03-13 14:45:00,87.17,87.35,87.17,87.3,22700.0,73.2058,73.3569,73.2058,73.315,22700.0
2015-03-13 14:50:00,87.3,87.33,87.29,87.3,18500.0,73.315,73.3402,73.3066,73.315,18500.0
2015-03-13 14:55:00,87.3,87.44,87.24,87.44,23700.0,73.315,73.4325,73.2646,73.4325,23700.0
2015-03-13 15:00:00,87.44,87.57,87.38,87.52,291900.0,73.4325,73.5417,73.3821,73.4997,291900.0
2015-03-13 15:05:00,87.5,87.62,87.48,87.61,52300.0,73.4829,73.5837,73.4661,73.5753,52300.0
2015-03-13 15:10:00,87.61,87.67,87.6,87.62,33800.0,73.5753,73.6257,73.5669,73.5837,33800.0
2015-03-13 15:15:00,87.63,87.72,87.61,87.67,32700.0,73.5921,73.6677,73.5753,73.6257,32700.0
2015-03-13 15:20:00,87.67,87.75,87.56,87.72,240200.0,73.6257,73.6929,73.5333,73.6677,240200.0
2015-03-13 15:25:00,87.73,87.75,87.61,87.67,47600.0,73.6761,73.6929,73.5753,73.6257,47600.0
2015-03-13 15:30:00,87.66,87.72,87.59,87.61,39800.0,73.6173,73.6677,73.5585,73.5753,39800.0
2015-03-13 15:35:00,87.61,87.86,87.59,87.8,51800.0,73.5753,73.7852,73.5585,73.7349,51800.0
2015-03-13 15:40:00,87.8,87.99,87.8,87.82,81700.0,73.7349,73.8944,73.7349,73.7517,81700.0
2015-03-13 15:45:00,87.83,87.87,87.72,87.76,79800.0,73.7601,73.7936,73.6677,73.7013,79800.0
2015-03-13 15:50:00,87.77,87.93,87.76,87.92,84400.0,73.7097,73.844,73.7013,73.8356,84400.0
2015-03-13 15:55:00,87.93,88.0,87.84,87.86,141800.0,73.844,73.9028,73.7685,73.7852,141800.0
2015-03-16 09:30:00,88.32,88.59,88.14,88.55,82000.0,74.1716,74.3983,74.0204,74.3647,82000.0
2015-03-16 09:35:00,88.52,88.75,88.42,88.49,57200.0,74.3395,74.5327,74.2555,74.3143,57200.0
2015-03-16 09:40:00,88.48,88.65,88.33,88.37,63300.0,74.3059,74.4487,74.18,74.2135,63300.0
2015-03-16 09:45:00,88.37,88.73,88.37,88.73,38800.0,74.2135,74.5159,74.2135,74.5159,38800.0
2015-03-16 09:50:00,88.73,88.99,88.73,88.97,24400.0,74.5159,74.7342,74.5159,74.7174,24400.0
2015-03-16 09:55:00,88.95,89.1,88.9,88.97,27900.0,74.7006,74.8266,74.6586,74.7174,27900.0
2015-03-16 10:00:00,89.0,89.07,88.89,88.89,29200.0,74.7426,74.8014,74.6502,74.6502,29200.0
2015-03-16 10:05:00,88.89,88.93,88.77,88.78,17900.0,74.6502,74.6838,74.5495,74.5579,17900.0
2015-03-16 10:10:00,88.79,88.82,88.66,88.66,19300.0,74.5663,74.5915,74.4571,74.4571,19300.0
2015-03-16 10:15:00,88.69,88.8,88.68,88.8,14400.0,74.4823,74.5747,74.4739,74.5747,14400.0
2015-03-16 10:20:00,88.79,88.9,88.79,88.79,12600.0,74.5663,74.6586,74.5663,74.5663,12600.0
2015-03-16 10:25:00,88.78,88.78,88.69,88.72,17000.0,74.5579,74.5579,74.4823,74.5075,17000.0
2015-03-16 10:30:00,88.74,88.81,88.69,88.77,14400.0,74.5243,74.5831,74.4823,74.5495,14400.0
2015-03-16 10:35:00,88.77,88.89,88.74,88.78,14200.0,74.5495,74.6502,74.5243,74.5579,14200.0
2015-03-16 10:40:00,88.78,88.79,88.67,88.72,15500.0,74.5579,74.5663,74.4655,74.5075,15500.0
2015-03-16 10:45:00,88.72,88.77,88.68,88.74,17700.0,74.5075,74.5495,74.4739,74.5243,17700.0
2015-03-16 10:50:00,88.74,88.79,88.7,88.79,16400.0,74.5243,74.5663,74.4907,74.5663,16400.0
2015-03-16 10:55:00,88.78,88.87,88.73,88.84,15800.0,74.5579,74.6334,74.5159,74.6083,15800.0
2015-03-16 11:00:00,88.85,88.85,88.74,88.76,16400.0,74.6167,74.6167,74.5243,74.5411,16400.0
2015-03-16 11:05:00,88.74,88.84,88.74,88.79,11200.0,74.5243,74.6083,74.5243,74.5663,11200.0
2015-03-16 11:10:00,88.8,88.91,88.79,88.84,19200.0,74.5747,74.667,74.5663,74.6083,19200.0
2015-03-16 11:15:00,88.85,88.89,88.79,88.81,18300.0,74.6167,74.6502,74.5663,74.5831,18300.0
2015-03-16 11:20:00,88.81,88.91,88.81,88.9,13200.0,74.5831,74.667,74.5831,74.6586,13200.0
2015-03-16 11:25:00,88.9,88.92,88.8,88.87,22900.0,74.6586,74.6754,74.5747,74.6334,22900.0
2015-03-16 11:30:00,88.88,88.91,88.8,88.84,18500.0,74.6418,74.667,74.5747,74.6083,18500.0
2015-03-16 11:35:00,88.84,88.84,88.78,88.78,10900.0,74.6083,74.6083,74.5579,74.5579,10900.0
2015-03-16 11:40:00,88.78,88.82,88.75,88.78,20600.0,74.5579,74.5915,74.5327,74.5579,20600.0
2015-03-16 11:45:00,88.78,88.88,88.78,88.85,9100.0,74.5579,74.6418,74.5579,74.6167,9100.0
2015-03-16 11:50:00,88.85,88.92,88.85,88.88,20900.0,74.6167,74.6754,74.6167,74.6418,20900.0
2015-03-16 11:55:00,88.87,88.88,88.81,88.81,8300.0,74.6334,74.6418,74.5831,74.5831,8300.0
2015-03-16 12:00:00,88.81,88.85,88.8,88.82,10000.0,74.5831,74.6167,74.5747,74.5915,10000.0
2015-03-16 12:05:00,88.82,88.83,88.79,88.8,10000.0,74.5915,74.5999,74.5663,74.5747,10000.0
2015-03-16 12:10:00,88.79,88.79,88.74,88.75,13900.0,74.5663,74.5663,74.5243,74.5327,13900.0
2015-03-16 12:15:00,88.74,88.74,88.69,88.7,13600.0,74.5243,74.5243,74.4823,74.4907,13600.0
2015-03-16 12:20:00,88.69,88.69,88.61,88.61,13700.0,74.4823,74.4823,74.4151,74.4151,13700.0
2015-03-16 12:25:00,88.59,88.65,88.57,88.64,11700.0,74.3983,74.4487,74.3815,74.4403,11700.0
2015-03-16 12:30:00,88.64,88.72,88.64,88.7,8700.0,74.4403,74.5075,74.4403,74.4907,8700.0
2015-03-16 12:35:00,88.7,88.74,88.68,88.73,20000.0,74.4907,74.5243,74.4739,74.5159,20000.0
2015-03-16 12:40:00,88.72,88.79,88.71,88.72,14300.0,74.5075,74.5663,74.4991,74.5075,14300.0
2015-03-16 12:45:00,88.72,88.75,88.65,88.65,6900.0,74.5075,74.5327,74.4487,74.4487,6900.0
2015-03-16 12:50:00,88.67,88.77,88.66,88.76,7800.0,74.4655,74.5495,74.4571,74.5411,7800.0
2015-03-16 12:55:00,88.75,88.75,88.64,88.65,8400.0,74.5327,74.5327,74.4403,74.4487,8400.0
2015-03-16 13:00:00,88.64,88.65,88.57,88.57,8600.0,74.4403,74.4487,74.3815,74.3815,8600.0
2015-03-16 13:05:00,88.57,88.61,88.52,88.61,10600.0,74.3815,74.4151,74.3395,74.4151,10600.0
2015-03-16 13:10:00,88.6,88.64,88.58,88.6,19700.0,74.4067,74.4403,74.3899,74.4067,19700.0
2015-03-16 13:15:00,88.62,88.62,88.56,88.56,16900.0,74.4235,74.4235,74.3731,74.3731,16900.0
2015-03-16 13:20:00,88.57,88.68,88.56,88.68,9300.0,74.3815,74.4739,74.3731,74.4739,9300.0
2015-03-16 13:25:00,88.68,88.73,88.64,88.7,22800.0,74.4739,74.5159,74.4403,74.4907,22800.0
2015-03-16 13:30:00,88.7,88.7,88.63,88.63,10400.0,74.4907,74.4907,74.4319,74.4319,10400.0
2015-03-16 13:35:00,88.64,88.69,88.64,88.67,14400.0,74.4403,74.4823,74.4403,74.4655,14400.0
2015-03-16 13:40:00,88.67,88.67,88.64,88.67,23000.0,74.4655,74.4655,74.4403,74.4655,23000.0
2015-03-16 13:45:00,88.67,88.7,88.66,88.69,15500.0,74.4655,74.4907,74.4571,74.4823,15500.0
2015-03-16 13:50:00,88.7,88.75,88.7,88.72,15400.0,74.4907,74.5327,74.4907,74.5075,15400.0
2015-03-16 13:55:00,88.73,88.73,88.69,88.71,13900.0,74.5159,74.5159,74.4823,74.4991,13900.0
2015-03-16 14:00:00,88.71,88.74,88.66,88.66,18500.0,74.4991,74.5243,74.4571,74.4571,18500.0
2015-03-16 14:05:00,88.66,88.68,88.64,88.66,17200.0,74.4571,74.4739,74.4403,74.4571,17200.0
2015-03-16 14:10:00,88.65,88.65,88.56,88.57,21100.0,74.4487,74.4487,74.3731,74.3815,21100.0
2015-03-16 14:15:00,88.57,88.68,88.57,88.68,15800.0,74.3815,74.4739,74.3815,74.4739,15800.0
2015-03-16 14:20:00,88.69,88.76,88.68,88.73,14200.0,74.4823,74.5411,74.4739,74.5159,14200.0
2015-03-16 14:25:00,88.72,88.75,88.7,88.7,16400.0,74.5075,74.5327,74.4907,74.4907,16400.0
2015-03-16 14:30:00,88.71,88.71,88.67,88.68,17500.0,74.4991,74.4991,74.4655,74.4739,17500.0
2015-03-16 14:35:00,88.7,88.7,88.63,88.63,15400.0,74.4907,74.4907,74.4319,74.4319,15400.0
2015-03-16 14:40:00,88.63,88.81,88.63,88.79,27300.0,74.4319,74.5831,74.4319,74.5663,27300.0
2015-03-16 14:45:00,88.81,88.87,88.77,88.8,18300.0,74.5831,74.6334,74.5495,74.5747,18300.0
2015-03-16 14:50:00,88.81,88.84,88.78,88.79,8700.0,74.5831,74.6083,74.5579,74.5663,8700.0
2015-03-16 14:55:00,88.79,88.89,88.79,88.86,16400.0,74.5663,74.6502,74.5663,74.6251,16400.0
2015-03-16 15:00:00,88.86,88.9,88.86,88.88,23500.0,74.6251,74.6586,74.6251,74.6418,23500.0
2015-03-16 15:05:00,88.88,88.88,88.83,88.83,16800.0,74.6418,74.6418,74.5999,74.5999,16800.0
2015-03-16 15:10:00,88.84,88.86,88.82,88.86,24700.0,74.6083,74.6251,74.5915,74.6251,24700.0
2015-03-16 15:15:00,88.85,88.87,88.82,88.82,18600.0,74.6167,74.6334,74.5915,74.5915,18600.0
2015-03-16 15:20:00,88.82,88.84,88.79,88.82,23300.0,74.5915,74.6083,74.5663,74.5915,23300.0
2015-03-16 15:25:00,88.82,88.86,88.81,88.86,22400.0,74.5915,74.6251,74.5831,74.6251,22400.0
2015-03-16 15:30:00,88.86,88.93,88.86,88.9,45500.0,74.6251,74.6838,74.6251,74.6586,45500.0
2015-03-16 15:35:00,88.9,88.9,88.8,88.81,30800.0,74.6586,74.6586,74.5747,74.5831,30800.0
2015-03-16 15:40:00,88.8,88.88,88.78,88.82,36200.0,74.5747,74.6418,74.5579,74.5915,36200.0
2015-03-16 15:45:00,88.83,88.86,88.78,88.8,70200.0,74.5999,74.6251,74.5579,74.5747,70200.0
2015-03-16 15:50:00,88.81,88.85,88.77,88.8,65000.0,74.5831,74.6167,74.5495,74.5747,65000.0
2015-03-16 15:55:00,88.8,88.91,88.8,88.87,110500.0,74.5747,74.667,74.5747,74.6334,110500.0
2015-03-17 09:30:00,88.35,88.55,88.23,88.53,53600.0,74.1968,74.3647,74.096,74.3479,53600.0
2015-03-17 09:35:00,88.53,88.77,88.47,88.71,25800.0,74.3479,74.5495,74.2975,74.4991,25800.0
2015-03-17 09:40:00,88.71,88.79,88.7,88.78,46200.0,74.4991,74.5663,74.4907,74.5579,46200.0
2015-03-17 09:45:00,88.82,88.84,88.65,88.66,31100.0,74.5915,74.6083,74.4487,74.4571,31100.0
2015-03-17 09:50:00,88.63,88.63,88.43,88.56,21300.0,74.4319,74.4319,74.2639,74.3731,21300.0
2015-03-17 09:55:00,88.56,88.69,88.53,88.68,19300.0,74.3731,74.4823,74.3479,74.4739,19300.0
2015-03-17 10:00:00,88.67,88.8,88.65,88.79,18600.0,74.4655,74.5747,74.4487,74.5663,18600.0
2015-03-17 10:05:00,88.78,88.8,88.68,88.69,13600.0,74.5579,74.5747,74.4739,74.4823,13600.0
2015-03-17 10:10:00,88.69,88.74,88.61,88.66,14900.0,74.4823,74.5243,74.4151,74.4571,14900.0
2015-03-17 10:15:00,88.67,88.7,88.53,88.62,20500.0,74.4655,74.4907,74.3479,74.4235,20500.0
2015-03-17 10:20:00,88.65,88.72,88.62,88.68,17300.0,74.4487,74.5075,74.4235,74.4739,17300.0
2015-03-17 10:25:00,88.69,88.72,88.66,88.72,17200.0,74.4823,74.5075,74.4571,74.5075,17200.0
2015-03-17 10:30:00,88.73,88.78,88.67,88.67,15300.0,74.5159,74.5579,74.4655,74.4655,15300.0
2015-03-17 10:35:00,88.66,88.68,88.58,88.63,17900.0,74.4571,74.4739,74.3899,74.4319,17900.0
2015-03-17 10:40:00,88.62,88.63,88.56,88.62,15900.0,74.4235,74.4319,74.3731,74.4235,15900.0
2015-03-17 10:45:00,88.62,88.72,88.6,88.69,23100.0,74.4235,74.5075,74.4067,74.4823,23100.0
2015-03-17 10:50:00,88.69,88.75,88.59,88.75,20700.0,74.4823,74.5327,74.3983,74.5327,20700.0
2015-03-17 10:55:00,88.74,88.83,88.74,88.77,10600.0,74.5243,74.5999,74.5243,74.5495,10600.0
2015-03-17 11:00:00,88.76,88.76,88.51,88.55,37300.0,74.5411,74.5411,74.3311,74.3647,37300.0
2015-03-17 11:05:00,88.56,88.56,88.41,88.47,18700.0,74.3731,74.3731,74.2471,74.2975,18700.0
2015-03-17 11:10:00,88.47,88.49,88.42,88.43,15400.0,74.2975,74.3143,74.2555,74.2639,15400.0
2015-03-17 11:15:00,88.44,88.45,88.22,88.23,27700.0,74.2723,74.2807,74.0876,74.096,27700.0
2015-03-17 11:20:00,88.24,88.38,88.21,88.36,15300.0,74.1044,74.2219,74.0792,74.2051,15300.0
2015-03-17 11:25:00,88.35,88.5,88.35,88.49,16800.0,74.1968,74.3227,74.1968,74.3143,16800.0
2015-03-17 11:30:00,88.49,88.49,88.42,88.45,9300.0,74.3143,74.3143,74.2555,74.2807,9300.0
2015-03-17 11:35:00,88.46,88.46,88.38,88.38,9400.0,74.2891,74.2891,74.2219,74.2219,9400.0
2015-03-17 11:40:00,88.37,88.45,88.36,88.41,11600.0,74.2135,74.2807,74.2051,74.2471,11600.0
2015-03-17 11:45:00,88.41,88.51,88.4,88.48,15600.0,74.2471,74.3311,74.2387,74.3059,15600.0
2015-03-17 11:50:00,88.49,88.49,88.39,88.42,8300.0,74.3143,74.3143,74.2303,74.2555,8300.0
2015-03-17 11:55:00,88.44,88.57,88.44,88.57,11800.0,74.2723,74.3815,74.2723,74.3815,11800.0
2015-03-17 12:00:00,88.56,88.56,88.48,88.49,7400.0,74.3731,74.3731,74.3059,74.3143,7400.0
2015-03-17 12:05:00,88.49,88.58,88.49,88.57,7800.0,74.3143,74.3899,74.3143,74.3815,7800.0
2015-03-17 12:10:00,88.57,88.57,88.49,88.57,8600.0,74.3815,74.3815,74.3143,74.3815,8600.0
2015-03-17 12:15:00,88.55,88.55,88.48,88.49,7500.0,74.3647,74.3647,74.3059,74.3143,7500.0
2015-03-17 12:20:00,88.5,88.55,88.49,88.51,11800.0,74.3227,74.3647,74.3143,74.3311,11800.0
2015-03-17 12:25:00,88.51,88.55,88.5,88.54,12600.0,74.3311,74.3647,74.3227,74.3563,12600.0
2015-03-17 12:30:00,88.54,88.56,88.47,88.53,11600.0,74.3563,74.3731,74.2975,74.3479,11600.0
2015-03-17 12:35:00,88.53,88.62,88.53,88.58,18000.0,74.3479,74.4235,74.3479,74.3899,18000.0
2015-03-17 12:40:00,88.57,88.61,88.55,88.6,11400.0,74.3815,74.4151,74.3647,74.4067,11400.0
2015-03-17 12:45:00,88.6,88.61,88.57,88.57,9200.0,74.4067,74.4151,74.3815,74.3815,9200.0
2015-03-17 12:50:00,88.57,88.6,88.51,88.53,56200.0,74.3815,74.4067,74.3311,74.3479,56200.0
2015-03-17 12:55:00,88.55,88.58,88.5,88.56,72800.0,74.3647,74.3899,74.3227,74.3731,72800.0
2015-03-17 13:00:00,88.57,88.59,88.52,88.53,47400.0,74.3815,74.3983,74.3395,74.3479,47400.0
2015-03-17 13:05:00,88.54,88.6,88.5,88.57,48200.0,74.3563,74.4067,74.3227,74.3815,48200.0
2015-03-17 13:10:00,88.58,88.58,88.53,88.55,12400.0,74.3899,74.3899,74.3479,74.3647,12400.0
2015-03-17 13:15:00,88.55,88.58,88.5,88.52,28700.0,74.3647,74.3899,74.3227,74.3395,28700.0
2015-03-17 13:20:00,88.52,88.52,88.48,88.49,6200.0,74.3395,74.3395,74.3059,74.3143,6200.0
2015-03-17 13:25:00,88.49,88.52,88.47,88.52,31500.0,74.3143,74.3395,74.2975,74.3395,31500.0
2015-03-17 13:30:00,88.53,88.57,88.51,88.53,18500.0,74.3479,74.3815,74.3311,74.3479,18500.0
2015-03-17 13:35:00,88.54,88.57,88.51,88.53,13200.0,74.3563,74.3815,74.3311,74.3479,13200.0
2015-03-17 13:40:00,88.54,88.58,88.52,88.58,4700.0,74.3563,74.3899,74.3395,74.3899,4700.0
2015-03-17 13:45:00,88.57,88.58,88.53,88.55,9700.0,74.3815,74.3899,74.3479,74.3647,9700.0
2015-03-17 13:50:00,88.55,88.58,88.53,88.56,21900.0,74.3647,74.3899,74.3479,74.3731,21900.0
2015-03-17 13:55:00,88.55,88.68,88.54,88.67,25500.0,74.3647,74.4739,74.3563,74.4655,25500.0
2015-03-17 14:00:00,88.67,88.77,88.6,88.73,18000.0,74.4655,74.5495,74.4067,74.5159,18000.0
2015-03-17 14:05:00,88.74,88.79,88.7,88.7,7700.0,74.5243,74.5663,74.4907,74.4907,7700.0
2015-03-17 14:10:00,88.71,88.78,88.71,88.74,12900.0,74.4991,74.5579,74.4991,74.5243,12900.0
2015-03-17 14:15:00,88.74,88.74,88.67,88.68,9000.0,74.5243,74.5243,74.4655,74.4739,9000.0
2015-03-17 14:20:00,88.69,88.7,88.62,88.64,12800.0,74.4823,74.4907,74.4235,74.4403,12800.0
2015-03-17 14:25:00,88.64,88.66,88.6,88.63,9800.0,74.4403,74.4571,74.4067,74.4319,9800.0
2015-03-17 14:30:00,88.62,88.65,88.57,88.59,10200.0,74.4235,74.4487,74.3815,74.3983,10200.0
2015-03-17 14:35:00,88.59,88.64,88.58,88.64,10000.0,74.3983,74.4403,74.3899,74.4403,10000.0
2015-03-17 14:40:00,88.63,88.65,88.6,88.62,8500.0,74.4319,74.4487,74.4067,74.4235,8500.0
2015-03-17 14:45:00,88.63,88.66,88.61,88.61,12200.0,74.4319,74.4571,74.4151,74.4151,12200.0
2015-03-17 14:50:00,88.62,88.68,88.54,88.66,25400.0,74.4235,74.4739,74.3563,74.4571,25400.0
2015-03-17 14:55:00,88.65,88.75,88.65,88.68,19500.0,74.4487,74.5327,74.4487,74.4739,19500.0
2015-03-17 15:00:00,88.67,88.77,88.64,88.77,12900.0,74.4655,74.5495,74.4403,74.5495,12900.0
2015-03-17 15:05:00,88.77,88.8,88.74,88.79,16700.0,74.5495,74.5747,74.5243,74.5663,16700.0
2015-03-17 15:10:00,88.78,88.83,88.77,88.78,21800.0,74.5579,74.5999,74.5495,74.5579,21800.0
2015-03-17 15:15:00,88.77,88.81,88.73,88.79,16400.0,74.5495,74.5831,74.5159,74.5663,16400.0
2015-03-17 15:20:00,88.79,88.81,88.75,88.79,18900.0,74.5663,74.5831,74.5327,74.5663,18900.0
2015-03-17 15:25:00,88.79,88.86,88.78,88.86,24100.0,74.5663,74.6251,74.5579,74.6251,24100.0
2015-03-17 15:30:00,88.84,88.86,88.8,88.86,16900.0,74.6083,74.6251,74.5747,74.6251,16900.0
2015-03-17 15:35:00,88.86,88.87,88.8,88.81,29300.0,74.6251,74.6334,74.5747,74.5831,29300.0
2015-03-17 15:40:00,88.81,88.81,88.76,88.77,68100.0,74.5831,74.5831,74.5411,74.5495,68100.0
2015-03-17 15:45:00,88.77,88.85,88.77,88.85,26200.0,74.5495,74.6167,74.5495,74.6167,26200.0
2015-03-17 15:50:00,88.84,88.88,88.79,88.87,90500.0,74.6083,74.6418,74.5663,74.6334,90500.0
2015-03-17 15:55:00,88.88,88.88,88.77,88.84,161400.0,74.6418,74.6418,74.5495,74.6083,161400.0
2015-03-18 09:30:00,88.8,88.8,88.36,88.66,63000.0,74.5747,74.5747,74.2051,74.4571,63000.0
2015-03-18 09:35:00,88.71,88.88,88.68,88.81,15200.0,74.4991,74.6418,74.4739,74.5831,15200.0
2015-03-18 09:40:00,88.77,88.81,88.6,88.77,27800.0,74.5495,74.5831,74.4067,74.5495,27800.0
2015-03-18 09:45:00,88.75,88.79,88.67,88.79,18400.0,74.5327,74.5663,74.4655,74.5663,18400.0
2015-03-18 09:50:00,88.77,88.94,88.76,88.86,20600.0,74.5495,74.6922,74.5411,74.6251,20600.0
2015-03-18 09:55:00,88.82,88.82,88.59,88.7,15400.0,74.5915,74.5915,74.3983,74.4907,15400.0
2015-03-18 10:00:00,88.72,88.73,88.65,88.68,36900.0,74.5075,74.5159,74.4487,74.4739,36900.0
2015-03-18 10:05:00,88.68,88.84,88.68,88.83,28600.0,74.4739,74.6083,74.4739,74.5999,28600.0
2015-03-18 10:10:00,88.83,88.87,88.75,88.75,15400.0,74.5999,74.6334,74.5327,74.5327,15400.0
2015-03-18 10:15:00,88.75,88.87,88.75,88.8,20500.0,74.5327,74.6334,74.5327,74.5747,20500.0
2015-03-18 10:20:00,88.81,88.81,88.72,88.79,21000.0,74.5831,74.5831,74.5075,74.5663,21000.0
2015-03-18 10:25:00,88.79,88.8,88.74,88.76,16300.0,74.5663,74.5747,74.5243,74.5411,16300.0
2015-03-18 10:30:00,88.78,88.79,88.61,88.61,29000.0,74.5579,74.5663,74.4151,74.4151,29000.0
2015-03-18 10:35:00,88.61,88.71,88.6,88.71,18800.0,74.4151,74.4991,74.4067,74.4991,18800.0
2015-03-18 10:40:00,88.72,88.83,88.68,88.83,11900.0,74.5075,74.5999,74.4739,74.5999,11900.0
2015-03-18 10:45:00,88.83,88.9,88.8,88.89,6100.0,74.5999,74.6586,74.5747,74.6502,6100.0
2015-03-18 10:50:00,88.88,88.91,88.84,88.89,7300.0,74.6418,74.667,74.6083,74.6502,7300.0
2015-03-18 10:55:00,88.91,88.99,88.88,88.96,15100.0,74.667,74.7342,74.6418,74.709,15100.0
2015-03-18 11:00:00,88.96,89.09,88.93,89.02,36100.0,74.709,74.8182,74.6838,74.7594,36100.0
2015-03-18 11:05:00,89.02,89.14,89.01,89.14,14600.0,74.7594,74.8602,74.751,74.8602,14600.0
2015-03-18 11:10:00,89.14,89.16,89.06,89.06,26800.0,74.8602,74.877,74.793,74.793,26800.0
2015-03-18 11:15:00,89.06,89.16,89.02,89.15,18000.0,74.793,74.877,74.7594,74.8686,18000.0
2015-03-18 11:20:00,89.16,89.18,89.09,89.1,15700.0,74.877,74.8938,74.8182,74.8266,15700.0
2015-03-18 11:25:00,89.1,89.18,89.07,89.08,19500.0,74.8266,74.8938,74.8014,74.8098,19500.0
2015-03-18 11:30:00,89.07,89.1,89.02,89.04,11800.0,74.8014,74.8266,74.7594,74.7762,11800.0
2015-03-18 11:35:00,89.03,89.09,89.02,89.06,15500.0,74.7678,74.8182,74.7594,74.793,15500.0
2015-03-18 11:40:00,89.06,89.21,89.06,89.2,23100.0,74.793,74.919,74.793,74.9106,23100.0
2015-03-18 11:45:00,89.2,89.2,89.04,89.05,20200.0,74.9106,74.9106,74.7762,74.7846,20200.0
2015-03-18 11:50:00,89.05,89.09,89.04,89.08,16900.0,74.7846,74.8182,74.7762,74.8098,16900.0
2015-03-18 11:55:00,89.08,89.17,89.05,89.14,18800.0,74.8098,74.8854,74.7846,74.8602,18800.0
2015-03-18 12:00:00,89.12,89.14,89.06,89.14,14700.0,74.8434,74.8602,74.793,74.8602,14700.0
2015-03-18 12:05:00,89.14,89.14,89.08,89.1,10300.0,74.8602,74.8602,74.8098,74.8266,10300.0
2015-03-18 12:10:00,89.1,89.14,89.06,89.13,9800.0,74.8266,74.8602,74.793,74.8518,9800.0
2015-03-18 12:15:00,89.14,89.16,89.06,89.08,16700.0,74.8602,74.877,74.793,74.8098,16700.0
2015-03-18 12:20:00,89.07,89.17,89.06,89.16,19800.0,74.8014,74.8854,74.793,74.877,19800.0
2015-03-18 12:25:00,89.15,89.17,89.1,89.11,34300.0,74.8686,74.8854,74.8266,74.835,34300.0
2015-03-18 12:30:00,89.1,89.12,89.06,89.09,13600.0,74.8266,74.8434,74.793,74.8182,13600.0
2015-03-18 12:35:00,89.08,89.2,89.06,89.18,10800.0,74.8098,74.9106,74.793,74.8938,10800.0
2015-03-18 12:40:00,89.18,89.28,89.16,89.19,20300.0,74.8938,74.9778,74.877,74.9022,20300.0
2015-03-18 12:45:00,89.18,89.21,89.17,89.19,17300.0,74.8938,74.919,74.8854,74.9022,17300.0
2015-03-18 12:50:00,89.19,89.22,89.18,89.19,5900.0,74.9022,74.9274,74.8938,74.9022,5900.0
2015-03-18 12:55:00,89.19,89.22,89.17,89.19,32900.0,74.9022,74.9274,74.8854,74.9022,32900.0
2015-03-18 13:00:00,89.19,89.23,89.17,89.2,23700.0,74.9022,74.9358,74.8854,74.9106,23700.0
2015-03-18 13:05:00,89.19,89.21,89.12,89.13,23100.0,74.9022,74.919,74.8434,74.8518,23100.0
2015-03-18 13:10:00,89.12,89.13,89.03,89.08,10400.0,74.8434,74.8518,74.7678,74.8098,10400.0
2015-03-18 13:15:00,89.09,89.16,89.06,89.14,6600.0,74.8182,74.877,74.793,74.8602,6600.0
2015-03-18 13:20:00,89.15,89.17,89.11,89.12,8900.0,74.8686,74.8854,74.835,74.8434,8900.0
2015-03-18 13:25:00,89.14,89.15,89.09,89.1,12000.0,74.8602,74.8686,74.8182,74.8266,12000.0
2015-03-18 13:30:00,89.1,89.12,89.07,89.09,21000.0,74.8266,74.8434,74.8014,74.8182,21000.0
2015-03-18 13:35:00,89.09,89.09,88.93,88.94,20800.0,74.8182,74.8182,74.6838,74.6922,20800.0
2015-03-18 13:40:00,88.94,88.94,88.86,88.91,8600.0,74.6922,74.6922,74.6251,74.667,8600.0
2015-03-18 13:45:00,88.91,88.99,88.9,88.97,12800.0,74.667,74.7342,74.6586,74.7174,12800.0
2015-03-18 13:50:00,88.97,89.04,88.96,89.04,8300.0,74.7174,74.7762,74.709,74.7762,8300.0
2015-03-18 13:55:00,89.04,89.23,88.98,89.21,12800.0,74.7762,74.9358,74.7258,74.919,12800.0
2015-03-18 14:00:00,89.23,90.31,89.19,89.97,56600.0,74.9358,75.8428,74.9022,75.5572,56600.0
2015-03-18 14:05:00,89.99,90.37,89.85,90.15,47300.0,75.574,75.8932,75.4565,75.7084,47300.0
2015-03-18 14:10:00,90.18,90.55,90.14,90.54,69200.0,75.7336,76.0443,75.7,76.0359,69200.0
2015-03-18 14:15:00,90.55,90.75,90.47,90.52,40700.0,76.0443,76.2123,75.9771,76.0191,40700.0
2015-03-18 14:20:00,90.5,90.6,90.44,90.58,21700.0,76.0023,76.0863,75.9519,76.0695,21700.0
2015-03-18 14:25:00,90.59,90.63,90.45,90.61,45200.0,76.0779,76.1115,75.9603,76.0947,45200.0
2015-03-18 14:30:00,90.64,90.95,90.62,90.85,81500.0,76.1199,76.3802,76.1031,76.2963,81500.0
2015-03-18 14:35:00,90.85,90.93,90.77,90.81,25200.0,76.2963,76.3634,76.2291,76.2627,25200.0
2015-03-18 14:40:00,90.82,90.93,90.79,90.81,36100.0,76.2711,76.3634,76.2459,76.2627,36100.0
2015-03-18 14:45:00,90.79,90.81,90.63,90.67,25300.0,76.2459,76.2627,76.1115,76.1451,25300.0
2015-03-18 14:50:00,90.65,90.85,90.63,90.8,27400.0,76.1283,76.2963,76.1115,76.2543,27400.0
2015-03-18 14:55:00,90.82,90.85,90.71,90.82,19300.0,76.2711,76.2963,76.1787,76.2711,19300.0
2015-03-18 15:00:00,90.79,91.04,90.69,91.02,53000.0,76.2459,76.4558,76.1619,76.439,53000.0
2015-03-18 15:05:00,91.03,91.09,90.97,91.07,35800.0,76.4474,76.4978,76.397,76.481,35800.0
2015-03-18 15:10:00,91.09,91.23,91.06,91.19,46400.0,76.4978,76.6154,76.4726,76.5818,46400.0
2015-03-18 15:15:00,91.18,91.35,91.15,91.26,41700.0,76.5734,76.7162,76.5482,76.6406,41700.0
2015-03-18 15:20:00,91.26,91.32,91.23,91.29,44800.0,76.6406,76.691,76.6154,76.6658,44800.0
2015-03-18 15:25:00,91.27,91.3,91.07,91.07,42400.0,76.649,76.6742,76.481,76.481,42400.0
2015-03-18 15:30:00,91.09,91.12,91.03,91.05,35400.0,76.4978,76.523,76.4474,76.4642,35400.0
2015-03-18 15:35:00,91.07,91.08,90.98,91.02,45400.0,76.481,76.4894,76.4054,76.439,45400.0
2015-03-18 15:40:00,91.02,91.08,90.98,90.98,56300.0,76.439,76.4894,76.4054,76.4054,56300.0
2015-03-18 15:45:00,90.98,91.03,90.96,90.96,89400.0,76.4054,76.4474,76.3886,76.3886,89400.0
2015-03-18 15:50:00,90.95,90.97,90.84,90.93,57800.0,76.3802,76.397,76.2879,76.3634,57800.0
2015-03-18 15:55:00,90.93,90.96,90.86,90.93,112700.0,76.3634,76.3886,76.3047,76.3634,112700.0
2015-03-19 09:30:00,90.89,90.97,90.62,90.9,84100.0,76.3299,76.397,76.1031,76.3383,84100.0
2015-03-19 09:35:00,90.87,91.34,90.84,91.21,29600.0,76.3131,76.7078,76.2879,76.5986,29600.0
2015-03-19 09:40:00,91.18,91.19,90.77,90.77,18100.0,76.5734,76.5818,76.2291,76.2291,18100.0
2015-03-19 09:45:00,90.76,90.79,90.6,90.61,22000.0,76.2207,76.2459,76.0863,76.0947,22000.0
2015-03-19 09:50:00,90.63,90.74,90.61,90.69,29000.0,76.1115,76.2039,76.0947,76.1619,29000.0
2015-03-19 09:55:00,90.68,90.87,90.64,90.74,16700.0,76.1535,76.3131,76.1199,76.2039,16700.0
2015-03-19 10:00:00,90.72,90.81,90.71,90.78,10500.0,76.1871,76.2627,76.1787,76.2375,10500.0
2015-03-19 10:05:00,90.78,90.78,90.72,90.73,6800.0,76.2375,76.2375,76.1871,76.1955,6800.0
2015-03-19 10:10:00,90.73,90.76,90.65,90.76,9800.0,76.1955,76.2207,76.1283,76.2207,9800.0
2015-03-19 10:15:00,90.77,90.85,90.75,90.75,9200.0,76.2291,76.2963,76.2123,76.2123,9200.0
2015-03-19 10:20:00,90.75,90.83,90.68,90.7,7700.0,76.2123,76.2795,76.1535,76.1703,7700.0
2015-03-19 10:25:00,90.72,90.72,90.57,90.63,12700.0,76.1871,76.1871,76.0611,76.1115,12700.0
2015-03-19 10:30:00,90.62,90.64,90.55,90.61,8000.0,76.1031,76.1199,76.0443,76.0947,8000.0
2015-03-19 10:35:00,90.6,90.71,90.59,90.68,9600.0,76.0863,76.1787,76.0779,76.1535,9600.0
2015-03-19 10:40:00,90.67,90.73,90.66,90.68,7300.0,76.1451,76.1955,76.1367,76.1535,7300.0
2015-03-19 10:45:00,90.66,90.73,90.62,90.63,15000.0,76.1367,76.1955,76.1031,76.1115,15000.0
2015-03-19 10:50:00,90.63,90.68,90.62,90.66,9600.0,76.1115,76.1535,76.1031,76.1367,9600.0
2015-03-19 10:55:00,90.65,90.73,90.58,90.73,11000.0,76.1283,76.1955,76.0695,76.1955,11000.0
2015-03-19 11:00:00,90.77,90.79,90.74,90.78,20600.0,76.2291,76.2459,76.2039,76.2375,20600.0
2015-03-19 11:05:00,90.78,90.84,90.74,90.75,11500.0,76.2375,76.2879,76.2039,76.2123,11500.0
2015-03-19 11:10:00,90.76,90.82,90.75,90.82,15400.0,76.2207,76.2711,76.2123,76.2711,15400.0
2015-03-19 11:15:00,90.84,90.84,90.76,90.84,20000.0,76.2879,76.2879,76.2207,76.2879,20000.0
2015-03-19 11:20:00,90.85,90.93,90.82,90.89,19900.0,76.2963,76.3634,76.2711,76.3299,19900.0
2015-03-19 11:25:00,90.9,90.96,90.87,90.87,29500.0,76.3383,76.3886,76.3131,76.3131,29500.0
2015-03-19 11:30:00,90.88,90.88,90.65,90.65,21500.0,76.3215,76.3215,76.1283,76.1283,21500.0
2015-03-19 11:35:00,90.65,90.7,90.65,90.69,16000.0,76.1283,76.1703,76.1283,76.1619,16000.0
2015-03-19 11:40:00,90.7,90.78,90.67,90.77,39900.0,76.1703,76.2375,76.1451,76.2291,39900.0
2015-03-19 11:45:00,90.74,90.76,90.69,90.72,19000.0,76.2039,76.2207,76.1619,76.1871,19000.0
2015-03-19 11:50:00,90.73,90.76,90.66,90.75,67100.0,76.1955,76.2207,76.1367,76.2123,67100.0
2015-03-19 11:55:00,90.73,90.8,90.73,90.73,8400.0,76.1955,76.2543,76.1955,76.1955,8400.0
2015-03-19 12:00:00,90.73,90.86,90.7,90.86,18600.0,76.1955,76.3047,76.1703,76.3047,18600.0
2015-03-19 12:05:00,90.86,90.93,90.83,90.88,12500.0,76.3047,76.3634,76.2795,76.3215,12500.0
2015-03-19 12:10:00,90.85,90.85,90.72,90.73,5800.0,76.2963,76.2963,76.1871,76.1955,5800.0
2015-03-19 12:15:00,90.75,90.8,90.73,90.8,10400.0,76.2123,76.2543,76.1955,76.2543,10400.0
2015-03-19 12:20:00,90.79,90.84,90.75,90.84,11300.0,76.2459,76.2879,76.2123,76.2879,11300.0
2015-03-19 12:25:00,90.85,90.88,90.78,90.81,12200.0,76.2963,76.3215,76.2375,76.2627,12200.0
2015-03-19 12:30:00,90.8,90.85,90.79,90.8,10300.0,76.2543,76.2963,76.2459,76.2543,10300.0
2015-03-19 12:35:00,90.79,90.83,90.79,90.83,22200.0,76.2459,76.2795,76.2459,76.2795,22200.0
2015-03-19 12:40:00,90.83,90.84,90.78,90.81,40200.0,76.2795,76.2879,76.2375,76.2627,40200.0
2015-03-19 12:45:00,90.79,90.83,90.75,90.77,15900.0,76.2459,76.2795,76.2123,76.2291,15900.0
2015-03-19 12:50:00,90.78,90.79,90.73,90.76,32600.0,76.2375,76.2459,76.1955,76.2207,32600.0
2015-03-19 12:55:00,90.75,90.87,90.73,90.84,31900.0,76.2123,76.3131,76.1955,76.2879,31900.0
2015-03-19 13:00:00,90.84,90.84,90.76,90.77,23200.0,76.2879,76.2879,76.2207,76.2291,23200.0
2015-03-19 13:05:00,90.77,90.79,90.71,90.74,19800.0,76.2291,76.2459,76.1787,76.2039,19800.0
2015-03-19 13:10:00,90.73,90.74,90.67,90.7,54500.0,76.1955,76.2039,76.1451,76.1703,54500.0
2015-03-19 13:15:00,90.69,90.79,90.69,90.79,28000.0,76.1619,76.2459,76.1619,76.2459,28000.0
2015-03-19 13:20:00,90.79,90.84,90.78,90.79,14200.0,76.2459,76.2879,76.2375,76.2459,14200.0
2015-03-19 13:25:00,90.78,90.8,90.72,90.76,24100.0,76.2375,76.2543,76.1871,76.2207,24100.0
2015-03-19 13:30:00,90.76,90.82,90.75,90.82,50200.0,76.2207,76.2711,76.2123,76.2711,50200.0
2015-03-19 13:35:00,90.81,90.84,90.8,90.81,39100.0,76.2627,76.2879,76.2543,76.2627,39100.0
2015-03-19 13:40:00,90.81,90.82,90.74,90.74,25100.0,76.2627,76.2711,76.2039,76.2039,25100.0
2015-03-19 13:45:00,90.74,90.74,90.68,90.69,28900.0,76.2039,76.2039,76.1535,76.1619,28900.0
2015-03-19 13:50:00,90.69,90.72,90.65,90.69,39700.0,76.1619,76.1871,76.1283,76.1619,39700.0
2015-03-19 13:55:00,90.69,90.71,90.5,90.51,60400.0,76.1619,76.1787,76.0023,76.0107,60400.0
2015-03-19 14:00:00,90.51,90.55,90.43,90.46,29200.0,76.0107,76.0443,75.9435,75.9687,29200.0
2015-03-19 14:05:00,90.45,90.51,90.43,90.51,25000.0,75.9603,76.0107,75.9435,76.0107,25000.0
2015-03-19 14:10:00,90.51,90.61,90.46,90.47,16700.0,76.0107,76.0947,75.9687,75.9771,16700.0
2015-03-19 14:15:00,90.47,90.47,90.34,90.35,25600.0,75.9771,75.9771,75.868,75.8764,25600.0
2015-03-19 14:20:00,90.34,90.34,90.24,90.26,32400.0,75.868,75.868,75.784,75.8008,32400.0
2015-03-19 14:25:00,90.25,90.29,90.23,90.28,24600.0,75.7924,75.826,75.7756,75.8176,24600.0
2015-03-19 14:30:00,90.28,90.3,90.19,90.23,34500.0,75.8176,75.8344,75.742,75.7756,34500.0
2015-03-19 14:35:00,90.23,90.35,90.23,90.35,31600.0,75.7756,75.8764,75.7756,75.8764,31600.0
2015-03-19 14:40:00,90.34,90.46,90.34,90.34,26000.0,75.868,75.9687,75.868,75.868,26000.0
2015-03-19 14:45:00,90.33,90.34,90.29,90.31,23900.0,75.8596,75.868,75.826,75.8428,23900.0
2015-03-19 14:50:00,90.3,90.38,90.28,90.28,20600.0,75.8344,75.9016,75.8176,75.8176,20600.0
2015-03-19 14:55:00,90.28,90.38,90.27,90.38,21100.0,75.8176,75.9016,75.8092,75.9016,21100.0
2015-03-19 15:00:00,90.38,90.38,90.33,90.34,24200.0,75.9016,75.9016,75.8596,75.868,24200.0
2015-03-19 15:05:00,90.34,90.36,90.2,90.26,43500.0,75.868,75.8848,75.7504,75.8008,43500.0
2015-03-19 15:10:00,90.26,90.26,90.17,90.22,28600.0,75.8008,75.8008,75.7252,75.7672,28600.0
2015-03-19 15:15:00,90.22,90.25,90.12,90.13,39300.0,75.7672,75.7924,75.6832,75.6916,39300.0
2015-03-19 15:20:00,90.14,90.15,90.03,90.03,35300.0,75.7,75.7084,75.6076,75.6076,35300.0
2015-03-19 15:25:00,90.04,90.25,90.03,90.21,42100.0,75.616,75.7924,75.6076,75.7588,42100.0
2015-03-19 15:30:00,90.21,90.24,90.14,90.21,33200.0,75.7588,75.784,75.7,75.7588,33200.0
2015-03-19 15:35:00,90.21,90.23,90.14,90.17,42600.0,75.7588,75.7756,75.7,75.7252,42600.0
2015-03-19 15:40:00,90.18,90.18,90.0,90.01,57400.0,75.7336,75.7336,75.5824,75.5908,57400.0
2015-03-19 15:45:00,90.0,90.25,89.99,90.24,64500.0,75.5824,75.7924,75.574,75.784,64500.0
2015-03-19 15:50:00,90.23,90.23,90.13,90.23,70900.0,75.7756,75.7756,75.6916,75.7756,70900.0
2015-03-19 15:55:00,90.22,90.24,90.17,90.17,91700.0,75.7672,75.784,75.7252,75.7252,91700.0
2015-03-20 09:30:00,90.89,90.89,90.51,90.78,587000.0,76.3299,76.3299,76.0107,76.2375,587000.0
2015-03-20 09:35:00,90.82,91.02,90.82,90.89,34300.0,76.2711,76.439,76.2711,76.3299,34300.0
2015-03-20 09:40:00,90.96,91.17,90.93,91.13,35400.0,76.3886,76.565,76.3634,76.5314,35400.0
2015-03-20 09:45:00,91.11,91.24,91.07,91.07,39700.0,76.5146,76.6238,76.481,76.481,39700.0
2015-03-20 09:50:00,91.08,91.17,91.0,91.13,49600.0,76.4894,76.565,76.4222,76.5314,49600.0
2015-03-20 09:55:00,91.12,91.25,91.12,91.19,18200.0,76.523,76.6322,76.523,76.5818,18200.0
2015-03-20 10:00:00,91.18,91.42,91.18,91.31,35700.0,76.5734,76.775,76.5734,76.6826,35700.0
2015-03-20 10:05:00,91.3,91.3,91.0,91.09,30000.0,76.6742,76.6742,76.4222,76.4978,30000.0
2015-03-20 10:10:00,91.09,91.13,91.03,91.08,17700.0,76.4978,76.5314,76.4474,76.4894,17700.0
2015-03-20 10:15:00,91.06,91.2,91.04,91.18,18100.0,76.4726,76.5902,76.4558,76.5734,18100.0
2015-03-20 10:20:00,91.18,91.25,91.16,91.2,26900.0,76.5734,76.6322,76.5566,76.5902,26900.0
2015-03-20 10:25:00,91.19,91.23,91.12,91.12,10700.0,76.5818,76.6154,76.523,76.523,10700.0
2015-03-20 10:30:00,91.14,91.21,91.11,91.17,13500.0,76.5398,76.5986,76.5146,76.565,13500.0
2015-03-20 10:35:00,91.16,91.29,91.13,91.25,26100.0,76.5566,76.6658,76.5314,76.6322,26100.0
2015-03-20 10:40:00,91.26,91.34,91.24,91.32,8800.0,76.6406,76.7078,76.6238,76.691,8800.0
2015-03-20 10:45:00,91.32,91.38,91.08,91.1,46700.0,76.691,76.7414,76.4894,76.5062,46700.0
2015-03-20 10:50:00,91.13,91.25,91.1,91.24,5700.0,76.5314,76.6322,76.5062,76.6238,5700.0
2015-03-20 10:55:00,91.24,91.39,91.24,91.39,8700.0,76.6238,76.7498,76.6238,76.7498,8700.0
2015-03-20 11:00:00,91.41,91.49,91.39,91.47,11400.0,76.7666,76.8337,76.7498,76.8169,11400.0
2015-03-20 11:05:00,91.46,91.49,91.38,91.38,4100.0,76.8085,76.8337,76.7414,76.7414,4100.0
2015-03-20 11:10:00,91.41,91.41,91.31,91.35,13300.0,76.7666,76.7666,76.6826,76.7162,13300.0
2015-03-20 11:15:00,91.35,91.41,91.33,91.34,8600.0,76.7162,76.7666,76.6994,76.7078,8600.0
2015-03-20 11:20:00,91.34,91.39,91.31,91.39,9600.0,76.7078,76.7498,76.6826,76.7498,9600.0
2015-03-20 11:25:00,91.4,91.41,91.34,91.35,15200.0,76.7582,76.7666,76.7078,76.7162,15200.0
2015-03-20 11:30:00,91.36,91.39,91.35,91.37,16200.0,76.7246,76.7498,76.7162,76.733,16200.0
2015-03-20 11:35:00,91.37,91.37,91.27,91.28,15300.0,76.733,76.733,76.649,76.6574,15300.0
2015-03-20 11:40:00,91.27,91.31,91.2,91.24,21500.0,76.649,76.6826,76.5902,76.6238,21500.0
2015-03-20 11:45:00,91.23,91.24,91.17,91.23,9300.0,76.6154,76.6238,76.565,76.6154,9300.0
2015-03-20 11:50:00,91.24,91.27,91.19,91.19,11700.0,76.6238,76.649,76.5818,76.5818,11700.0
2015-03-20 11:55:00,91.18,91.22,91.16,91.22,11700.0,76.5734,76.607,76.5566,76.607,11700.0
2015-03-20 12:00:00,91.2,91.27,91.19,91.23,8300.0,76.5902,76.649,76.5818,76.6154,8300.0
2015-03-20 12:05:00,91.23,91.24,91.2,91.2,11700.0,76.6154,76.6238,76.5902,76.5902,11700.0
2015-03-20 12:10:00,91.21,91.27,91.17,91.25,21800.0,76.5986,76.649,76.565,76.6322,21800.0
2015-03-20 12:15:00,91.26,91.29,91.22,91.29,6700.0,76.6406,76.6658,76.607,76.6658,6700.0
2015-03-20 12:20:00,91.3,91.31,91.21,91.25,13200.0,76.6742,76.6826,76.5986,76.6322,13200.0
2015-03-20 12:25:00,91.24,91.31,91.23,91.3,13800.0,76.6238,76.6826,76.6154,76.6742,13800.0
2015-03-20 12:30:00,91.31,91.33,91.28,91.28,10100.0,76.6826,76.6994,76.6574,76.6574,10100.0
2015-03-20 12:35:00,91.29,91.29,91.2,91.22,9100.0,76.6658,76.6658,76.5902,76.607,9100.0
2015-03-20 12:40:00,91.22,91.28,91.22,91.27,14900.0,76.607,76.6574,76.607,76.649,14900.0
2015-03-20 12:45:00,91.27,91.3,91.25,91.3,9700.0,76.649,76.6742,76.6322,76.6742,9700.0
2015-03-20 12:50:00,91.29,91.38,91.26,91.37,17100.0,76.6658,76.7414,76.6406,76.733,17100.0
2015-03-20 12:55:00,91.37,91.39,91.35,91.38,14100.0,76.733,76.7498,76.7162,76.7414,14100.0
2015-03-20 13:00:00,91.37,91.41,91.35,91.35,12100.0,76.733,76.7666,76.7162,76.7162,12100.0
2015-03-20 13:05:00,91.36,91.39,91.35,91.38,10900.0,76.7246,76.7498,76.7162,76.7414,10900.0
2015-03-20 13:10:00,91.38,91.4,91.36,91.37,11200.0,76.7414,76.7582,76.7246,76.733,11200.0
2015-03-20 13:15:00,91.38,91.46,91.36,91.45,14500.0,76.7414,76.8085,76.7246,76.8001,14500.0
2015-03-20 13:20:00,91.46,91.49,91.42,91.43,10200.0,76.8085,76.8337,76.775,76.7833,10200.0
2015-03-20 13:25:00,91.43,91.44,91.42,91.43,16300.0,76.7833,76.7917,76.775,76.7833,16300.0
2015-03-20 13:30:00,91.43,91.45,91.4,91.42,19000.0,76.7833,76.8001,76.7582,76.775,19000.0
2015-03-20 13:35:00,91.42,91.48,91.42,91.48,11400.0,76.775,76.8253,76.775,76.8253,11400.0
2015-03-20 13:40:00,91.47,91.48,91.44,91.47,8200.0,76.8169,76.8253,76.7917,76.8169,8200.0
2015-03-20 13:45:00,91.47,91.56,91.45,91.55,32000.0,76.8169,76.8925,76.8001,76.8841,32000.0
2015-03-20 13:50:00,91.54,91.63,91.54,91.6,51600.0,76.8757,76.9513,76.8757,76.9261,51600.0
2015-03-20 13:55:00,91.6,91.62,91.57,91.62,19900.0,76.9261,76.9429,76.9009,76.9429,19900.0
2015-03-20 14:00:00,91.61,91.65,91.56,91.6,24900.0,76.9345,76.9681,76.8925,76.9261,24900.0
2015-03-20 14:05:00,91.59,91.6,91.52,91.53,14900.0,76.9177,76.9261,76.8589,76.8673,14900.0
2015-03-20 14:10:00,91.54,91.54,91.43,91.51,34300.0,76.8757,76.8757,76.7833,76.8505,34300.0
2015-03-20 14:15:00,91.51,91.51,91.48,91.48,16200.0,76.8505,76.8505,76.8253,76.8253,16200.0
2015-03-20 14:20:00,91.47,91.48,91.41,91.43,6200.0,76.8169,76.8253,76.7666,76.7833,6200.0
2015-03-20 14:25:00,91.44,91.44,91.35,91.38,16900.0,76.7917,76.7917,76.7162,76.7414,16900.0
2015-03-20 14:30:00,91.38,91.44,91.36,91.44,10400.0,76.7414,76.7917,76.7246,76.7917,10400.0
2015-03-20 14:35:00,91.45,91.52,91.45,91.51,17300.0,76.8001,76.8589,76.8001,76.8505,17300.0
2015-03-20 14:40:00,91.5,91.51,91.42,91.49,15300.0,76.8421,76.8505,76.775,76.8337,15300.0
2015-03-20 14:45:00,91.5,91.5,91.41,91.44,14900.0,76.8421,76.8421,76.7666,76.7917,14900.0
2015-03-20 14:50:00,91.44,91.5,91.44,91.49,18000.0,76.7917,76.8421,76.7917,76.8337,18000.0
2015-03-20 14:55:00,91.49,91.51,91.47,91.49,24800.0,76.8337,76.8505,76.8169,76.8337,24800.0
2015-03-20 15:00:00,91.48,91.55,91.48,91.55,18800.0,76.8253,76.8841,76.8253,76.8841,18800.0
2015-03-20 15:05:00,91.55,91.58,91.54,91.55,29300.0,76.8841,76.9093,76.8757,76.8841,29300.0
2015-03-20 15:10:00,91.56,91.57,91.5,91.5,21400.0,76.8925,76.9009,76.8421,76.8421,21400.0
2015-03-20 15:15:00,91.49,91.49,91.23,91.24,29900.0,76.8337,76.8337,76.6154,76.6238,29900.0
2015-03-20 15:20:00,91.24,91.26,91.14,91.25,33000.0,76.6238,76.6406,76.5398,76.6322,33000.0
2015-03-20 15:25:00,91.25,91.25,91.18,91.21,19200.0,76.6322,76.6322,76.5734,76.5986,19200.0
2015-03-20 15:30:00,91.21,91.23,91.18,91.21,29500.0,76.5986,76.6154,76.5734,76.5986,29500.0
2015-03-20 15:35:00,91.21,91.33,91.17,91.32,36900.0,76.5986,76.6994,76.565,76.691,36900.0
2015-03-20 15:40:00,91.32,91.34,91.26,91.27,34000.0,76.691,76.7078,76.6406,76.649,34000.0
2015-03-20 15:45:00,91.28,91.48,91.27,91.46,74500.0,76.6574,76.8253,76.649,76.8085,74500.0
2015-03-20 15:50:00,91.46,91.47,91.39,91.4,105600.0,76.8085,76.8169,76.7498,76.7582,105600.0
2015-03-20 15:55:00,91.41,91.42,91.25,91.28,215100.0,76.7666,76.775,76.6322,76.6574,215100.0
2015-03-23 09:30:00,91.38,91.47,91.21,91.46,45100.0,76.7414,76.8169,76.5986,76.8085,45100.0
2015-03-23 09:35:00,91.42,91.46,91.33,91.37,26800.0,76.775,76.8085,76.6994,76.733,26800.0
2015-03-23 09:40:00,91.38,91.6,91.37,91.56,30700.0,76.7414,76.9261,76.733,76.8925,30700.0
2015-03-23 09:45:00,91.55,91.64,91.47,91.59,11200.0,76.8841,76.9597,76.8169,76.9177,11200.0
2015-03-23 09:50:00,91.6,91.6,91.31,91.44,22700.0,76.9261,76.9261,76.6826,76.7917,22700.0
2015-03-23 09:55:00,91.41,91.51,91.32,91.4,15500.0,76.7666,76.8505,76.691,76.7582,15500.0
2015-03-23 10:00:00,91.42,91.51,91.36,91.41,14800.0,76.775,76.8505,76.7246,76.7666,14800.0
2015-03-23 10:05:00,91.41,91.44,91.34,91.36,9000.0,76.7666,76.7917,76.7078,76.7246,9000.0
2015-03-23 10:10:00,91.36,91.46,91.33,91.41,11500.0,76.7246,76.8085,76.6994,76.7666,11500.0
2015-03-23 10:15:00,91.42,91.43,91.33,91.42,14100.0,76.775,76.7833,76.6994,76.775,14100.0
2015-03-23 10:20:00,91.43,91.44,91.34,91.44,13800.0,76.7833,76.7917,76.7078,76.7917,13800.0
2015-03-23 10:25:00,91.45,91.48,91.41,91.46,12600.0,76.8001,76.8253,76.7666,76.8085,12600.0
2015-03-23 10:30:00,91.46,91.46,91.34,91.36,10400.0,76.8085,76.8085,76.7078,76.7246,10400.0
2015-03-23 10:35:00,91.35,91.4,91.28,91.29,29200.0,76.7162,76.7582,76.6574,76.6658,29200.0
2015-03-23 10:40:00,91.29,91.33,91.22,91.31,12900.0,76.6658,76.6994,76.607,76.6826,12900.0
2015-03-23 10:45:00,91.32,91.35,91.24,91.34,12500.0,76.691,76.7162,76.6238,76.7078,12500.0
2015-03-23 10:50:00,91.36,91.43,91.36,91.43,7800.0,76.7246,76.7833,76.7246,76.7833,7800.0
2015-03-23 10:55:00,91.44,91.45,91.39,91.39,10600.0,76.7917,76.8001,76.7498,76.7498,10600.0
2015-03-23 11:00:00,91.4,91.41,91.33,91.34,17000.0,76.7582,76.7666,76.6994,76.7078,17000.0
2015-03-23 11:05:00,91.33,91.4,91.27,91.38,18200.0,76.6994,76.7582,76.649,76.7414,18200.0
2015-03-23 11:10:00,91.37,91.39,91.32,91.35,11700.0,76.733,76.7498,76.691,76.7162,11700.0
2015-03-23 11:15:00,91.34,91.42,91.34,91.41,12600.0,76.7078,76.775,76.7078,76.7666,12600.0
2015-03-23 11:20:00,91.42,91.47,91.41,91.47,9200.0,76.775,76.8169,76.7666,76.8169,9200.0
2015-03-23 11:25:00,91.47,91.48,91.26,91.26,16600.0,76.8169,76.8253,76.6406,76.6406,16600.0
2015-03-23 11:30:00,91.26,91.34,91.25,91.31,10100.0,76.6406,76.7078,76.6322,76.6826,10100.0
2015-03-23 11:35:00,91.33,91.45,91.33,91.45,8300.0,76.6994,76.8001,76.6994,76.8001,8300.0
2015-03-23 11:40:00,91.44,91.46,91.35,91.38,8200.0,76.7917,76.8085,76.7162,76.7414,8200.0
2015-03-23 11:45:00,91.38,91.48,91.37,91.47,11800.0,76.7414,76.8253,76.733,76.8169,11800.0
2015-03-23 11:50:00,91.49,91.52,91.45,91.51,10000.0,76.8337,76.8589,76.8001,76.8505,10000.0
2015-03-23 11:55:00,91.52,91.54,91.47,91.49,8800.0,76.8589,76.8757,76.8169,76.8337,8800.0
2015-03-23 12:00:00,91.48,91.48,91.37,91.42,9900.0,76.8253,76.8253,76.733,76.775,9900.0
2015-03-23 12:05:00,91.43,91.43,91.31,91.31,11100.0,76.7833,76.7833,76.6826,76.6826,11100.0
2015-03-23 12:10:00,91.33,91.34,91.27,91.28,8300.0,76.6994,76.7078,76.649,76.6574,8300.0
2015-03-23 12:15:00,91.28,91.4,91.27,91.37,30300.0,76.6574,76.7582,76.649,76.733,30300.0
2015-03-23 12:20:00,91.38,91.49,91.38,91.49,10300.0,76.7414,76.8337,76.7414,76.8337,10300.0
2015-03-23 12:25:00,91.49,91.49,91.44,91.46,11200.0,76.8337,76.8337,76.7917,76.8085,11200.0
2015-03-23 12:30:00,91.46,91.57,91.46,91.54,11700.0,76.8085,76.9009,76.8085,76.8757,11700.0
2015-03-23 12:35:00,91.54,91.55,91.48,91.49,18900.0,76.8757,76.8841,76.8253,76.8337,18900.0
2015-03-23 12:40:00,91.5,91.5,91.44,91.46,9300.0,76.8421,76.8421,76.7917,76.8085,9300.0
2015-03-23 12:45:00,91.47,91.47,91.4,91.42,10300.0,76.8169,76.8169,76.7582,76.775,10300.0
2015-03-23 12:50:00,91.43,91.45,91.42,91.43,9000.0,76.7833,76.8001,76.775,76.7833,9000.0
2015-03-23 12:55:00,91.43,91.44,91.41,91.42,20800.0,76.7833,76.7917,76.7666,76.775,20800.0
2015-03-23 13:00:00,91.43,91.46,91.41,91.46,11800.0,76.7833,76.8085,76.7666,76.8085,11800.0
2015-03-23 13:05:00,91.47,91.49,91.45,91.48,7900.0,76.8169,76.8337,76.8001,76.8253,7900.0
2015-03-23 13:10:00,91.48,91.54,91.47,91.54,8700.0,76.8253,76.8757,76.8169,76.8757,8700.0
2015-03-23 13:15:00,91.54,91.59,91.54,91.59,19400.0,76.8757,76.9177,76.8757,76.9177,19400.0
2015-03-23 13:20:00,91.59,91.62,91.58,91.62,11100.0,76.9177,76.9429,76.9093,76.9429,11100.0
2015-03-23 13:25:00,91.62,91.64,91.6,91.61,8500.0,76.9429,76.9597,76.9261,76.9345,8500.0
2015-03-23 13:30:00,91.6,91.63,91.59,91.63,6700.0,76.9261,76.9513,76.9177,76.9513,6700.0
2015-03-23 13:35:00,91.62,91.67,91.62,91.67,7700.0,76.9429,76.9849,76.9429,76.9849,7700.0
2015-03-23 13:40:00,91.67,91.68,91.62,91.63,18600.0,76.9849,76.9933,76.9429,76.9513,18600.0
2015-03-23 13:45:00,91.64,91.65,91.55,91.56,8600.0,76.9597,76.9681,76.8841,76.8925,8600.0
2015-03-23 13:50:00,91.55,91.55,91.5,91.51,8900.0,76.8841,76.8841,76.8421,76.8505,8900.0
2015-03-23 13:55:00,91.52,91.6,91.52,91.59,13500.0,76.8589,76.9261,76.8589,76.9177,13500.0
2015-03-23 14:00:00,91.59,91.69,91.55,91.68,21200.0,76.9177,77.0017,76.8841,76.9933,21200.0
2015-03-23 14:05:00,91.7,91.73,91.67,91.71,12600.0,77.0101,77.0353,76.9849,77.0185,12600.0
2015-03-23 14:10:00,91.72,91.73,91.67,91.7,8300.0,77.0269,77.0353,76.9849,77.0101,8300.0
2015-03-23 14:15:00,91.7,91.7,91.65,91.69,12500.0,77.0101,77.0101,76.9681,77.0017,12500.0
2015-03-23 14:20:00,91.69,91.72,91.65,91.69,34100.0,77.0017,77.0269,76.9681,77.0017,34100.0
2015-03-23 14:25:00,91.69,91.74,91.69,91.72,11900.0,77.0017,77.0437,77.0017,77.0269,11900.0
2015-03-23 14:30:00,91.74,91.75,91.68,91.7,13300.0,77.0437,77.0521,76.9933,77.0101,13300.0
2015-03-23 14:35:00,91.71,91.74,91.7,91.74,11400.0,77.0185,77.0437,77.0101,77.0437,11400.0
2015-03-23 14:40:00,91.73,91.78,91.73,91.77,9100.0,77.0353,77.0773,77.0353,77.0689,9100.0
2015-03-23 14:45:00,91.76,91.77,91.68,91.69,16400.0,77.0605,77.0689,76.9933,77.0017,16400.0
2015-03-23 14:50:00,91.69,91.74,91.67,91.73,17100.0,77.0017,77.0437,76.9849,77.0353,17100.0
2015-03-23 14:55:00,91.73,91.73,91.68,91.71,12900.0,77.0353,77.0353,76.9933,77.0185,12900.0
2015-03-23 15:00:00,91.7,91.74,91.69,91.73,14700.0,77.0101,77.0437,77.0017,77.0353,14700.0
2015-03-23 15:05:00,91.73,91.74,91.68,91.72,20800.0,77.0353,77.0437,76.9933,77.0269,20800.0
2015-03-23 15:10:00,91.71,91.74,91.67,91.7,16800.0,77.0185,77.0437,76.9849,77.0101,16800.0
2015-03-23 15:15:00,91.7,91.71,91.66,91.69,32100.0,77.0101,77.0185,76.9765,77.0017,32100.0
2015-03-23 15:20:00,91.69,91.75,91.68,91.73,12700.0,77.0017,77.0521,76.9933,77.0353,12700.0
2015-03-23 15:25:00,91.73,91.75,91.7,91.71,23100.0,77.0353,77.0521,77.0101,77.0185,23100.0
2015-03-23 15:30:00,91.72,91.74,91.69,91.73,24500.0,77.0269,77.0437,77.0017,77.0353,24500.0
2015-03-23 15:35:00,91.73,91.74,91.7,91.72,28700.0,77.0353,77.0437,77.0101,77.0269,28700.0
2015-03-23 15:40:00,91.72,91.73,91.68,91.71,24700.0,77.0269,77.0353,76.9933,77.0185,24700.0
2015-03-23 15:45:00,91.72,91.77,91.7,91.73,75100.0,77.0269,77.0689,77.0101,77.0353,75100.0
2015-03-23 15:50:00,91.73,91.73,91.68,91.69,85900.0,77.0353,77.0353,76.9933,77.0017,85900.0
2015-03-23 15:55:00,91.69,91.7,91.54,91.54,179900.0,77.0017,77.0101,76.8757,76.8757,179900.0
2015-03-24 09:30:00,91.49,91.49,90.92,90.94,83100.0,76.8337,76.8337,76.355,76.3718,83100.0
2015-03-24 09:35:00,90.9,90.94,90.56,90.56,24700.0,76.3383,76.3718,76.0527,76.0527,24700.0
2015-03-24 09:40:00,90.56,90.56,90.37,90.43,24200.0,76.0527,76.0527,75.8932,75.9435,24200.0
2015-03-24 09:45:00,90.45,90.46,90.31,90.45,20000.0,75.9603,75.9687,75.8428,75.9603,20000.0
2015-03-24 09:50:00,90.44,90.57,90.44,90.52,27400.0,75.9519,76.0611,75.9519,76.0191,27400.0
2015-03-24 09:55:00,90.51,90.52,90.36,90.5,24600.0,76.0107,76.0191,75.8848,76.0023,24600.0
2015-03-24 10:00:00,90.5,90.73,90.5,90.7,21100.0,76.0023,76.1955,76.0023,76.1703,21100.0
2015-03-24 10:05:00,90.7,90.86,90.7,90.86,28300.0,76.1703,76.3047,76.1703,76.3047,28300.0
2015-03-24 10:10:00,90.86,90.86,90.75,90.77,28700.0,76.3047,76.3047,76.2123,76.2291,28700.0
2015-03-24 10:15:00,90.77,90.84,90.76,90.83,22900.0,76.2291,76.2879,76.2207,76.2795,22900.0
2015-03-24 10:20:00,90.81,90.81,90.72,90.74,24000.0,76.2627,76.2627,76.1871,76.2039,24000.0
2015-03-24 10:25:00,90.74,90.75,90.69,90.72,29000.0,76.2039,76.2123,76.1619,76.1871,29000.0
2015-03-24 10:30:00,90.73,90.74,90.65,90.65,21500.0,76.1955,76.2039,76.1283,76.1283,21500.0
2015-03-24 10:35:00,90.64,90.64,90.56,90.57,25400.0,76.1199,76.1199,76.0527,76.0611,25400.0
2015-03-24 10:40:00,90.57,90.61,90.43,90.44,49100.0,76.0611,76.0947,75.9435,75.9519,49100.0
2015-03-24 10:45:00,90.44,90.46,90.33,90.33,16200.0,75.9519,75.9687,75.8596,75.8596,16200.0
2015-03-24 10:50:00,90.32,90.37,90.3,90.33,36900.0,75.8512,75.8932,75.8344,75.8596,36900.0
2015-03-24 10:55:00,90.33,90.36,90.32,90.32,18900.0,75.8596,75.8848,75.8512,75.8512,18900.0
2015-03-24 11:00:00,90.32,90.45,90.25,90.42,36100.0,75.8512,75.9603,75.7924,75.9351,36100.0
2015-03-24 11:05:00,90.43,90.62,90.41,90.57,15700.0,75.9435,76.1031,75.9267,76.0611,15700.0
2015-03-24 11:10:00,90.57,90.62,90.53,90.62,11400.0,76.0611,76.1031,76.0275,76.1031,11400.0
2015-03-24 11:15:00,90.64,90.8,90.64,90.8,21000.0,76.1199,76.2543,76.1199,76.2543,21000.0
2015-03-24 11:20:00,90.79,90.79,90.55,90.55,25100.0,76.2459,76.2459,76.0443,76.0443,25100.0
2015-03-24 11:25:00,90.55,90.56,90.42,90.49,21100.0,76.0443,76.0527,75.9351,75.9939,21100.0
2015-03-24 11:30:00,90.5,90.54,90.48,90.52,11500.0,76.0023,76.0359,75.9855,76.0191,11500.0
2015-03-24 11:35:00,90.52,90.58,90.52,90.53,11700.0,76.0191,76.0695,76.0191,76.0275,11700.0
2015-03-24 11:40:00,90.55,90.59,90.52,90.54,11600.0,76.0443,76.0779,76.0191,76.0359,11600.0
2015-03-24 11:45:00,90.53,90.56,90.53,90.55,8800.0,76.0275,76.0527,76.0275,76.0443,8800.0
2015-03-24 11:50:00,90.55,90.59,90.53,90.57,9400.0,76.0443,76.0779,76.0275,76.0611,9400.0
2015-03-24 11:55:00,90.6,90.65,90.56,90.56,13700.0,76.0863,76.1283,76.0527,76.0527,13700.0
2015-03-24 12:00:00,90.57,90.59,90.48,90.53,17900.0,76.0611,76.0779,75.9855,76.0275,17900.0
2015-03-24 12:05:00,90.54,90.56,90.4,90.43,16600.0,76.0359,76.0527,75.9184,75.9435,16600.0
2015-03-24 12:10:00,90.42,90.53,90.4,90.5,18000.0,75.9351,76.0275,75.9184,76.0023,18000.0
2015-03-24 12:15:00,90.51,90.54,90.49,90.5,10900.0,76.0107,76.0359,75.9939,76.0023,10900.0
2015-03-24 12:20:00,90.5,90.5,90.38,90.42,12800.0,76.0023,76.0023,75.9016,75.9351,12800.0
2015-03-24 12:25:00,90.41,90.45,90.38,90.38,10200.0,75.9267,75.9603,75.9016,75.9016,10200.0
2015-03-24 12:30:00,90.39,90.4,90.35,90.36,19400.0,75.91,75.9184,75.8764,75.8848,19400.0
2015-03-24 12:35:00,90.36,90.37,90.28,90.3,18800.0,75.8848,75.8932,75.8176,75.8344,18800.0
2015-03-24 12:40:00,90.29,90.34,90.26,90.3,10700.0,75.826,75.868,75.8008,75.8344,10700.0
2015-03-24 12:45:00,90.3,90.36,90.28,90.28,9500.0,75.8344,75.8848,75.8176,75.8176,9500.0
2015-03-24 12:50:00,90.27,90.29,90.24,90.27,10200.0,75.8092,75.826,75.784,75.8092,10200.0
2015-03-24 12:55:00,90.26,90.35,90.26,90.34,22500.0,75.8008,75.8764,75.8008,75.868,22500.0
2015-03-24 13:00:00,90.34,90.52,90.33,90.52,27100.0,75.868,76.0191,75.8596,76.0191,27100.0
2015-03-24 13:05:00,90.51,90.56,90.51,90.52,11300.0,76.0107,76.0527,76.0107,76.0191,11300.0
2015-03-24 13:10:00,90.52,90.57,90.43,90.55,19700.0,76.0191,76.0611,75.9435,76.0443,19700.0
2015-03-24 13:15:00,90.56,90.68,90.54,90.66,20500.0,76.0527,76.1535,76.0359,76.1367,20500.0
2015-03-24 13:20:00,90.65,90.65,90.52,90.52,9800.0,76.1283,76.1283,76.0191,76.0191,9800.0
2015-03-24 13:25:00,90.52,90.52,90.39,90.41,34300.0,76.0191,76.0191,75.91,75.9267,34300.0
2015-03-24 13:30:00,90.41,90.41,90.23,90.27,25800.0,75.9267,75.9267,75.7756,75.8092,25800.0
2015-03-24 13:35:00,90.26,90.28,90.18,90.2,22300.0,75.8008,75.8176,75.7336,75.7504,22300.0
2015-03-24 13:40:00,90.19,90.2,90.16,90.16,14900.0,75.742,75.7504,75.7168,75.7168,14900.0
2015-03-24 13:45:00,90.17,90.19,90.1,90.11,20900.0,75.7252,75.742,75.6664,75.6748,20900.0
2015-03-24 13:50:00,90.1,90.11,90.04,90.08,45400.0,75.6664,75.6748,75.616,75.6496,45400.0
2015-03-24 13:55:00,90.08,90.11,90.06,90.07,16100.0,75.6496,75.6748,75.6328,75.6412,16100.0
2015-03-24 14:00:00,90.09,90.09,89.9,89.91,31900.0,75.658,75.658,75.4984,75.5068,31900.0
2015-03-24 14:05:00,89.91,89.91,89.85,89.88,32700.0,75.5068,75.5068,75.4565,75.4817,32700.0
2015-03-24 14:10:00,89.89,89.96,89.82,89.82,22400.0,75.4901,75.5488,75.4313,75.4313,22400.0
2015-03-24 14:15:00,89.82,89.84,89.65,89.65,31900.0,75.4313,75.4481,75.2885,75.2885,31900.0
2015-03-24 14:20:00,89.65,89.81,89.65,89.73,17300.0,75.2885,75.4229,75.2885,75.3557,17300.0
2015-03-24 14:25:00,89.73,89.74,89.57,89.61,27100.0,75.3557,75.3641,75.2213,75.2549,27100.0
2015-03-24 14:30:00,89.61,89.63,89.53,89.62,22000.0,75.2549,75.2717,75.1877,75.2633,22000.0
2015-03-24 14:35:00,89.63,89.69,89.55,89.55,21300.0,75.2717,75.3221,75.2045,75.2045,21300.0
2015-03-24 14:40:00,89.56,89.7,89.54,89.7,38500.0,75.2129,75.3305,75.1961,75.3305,38500.0
2015-03-24 14:45:00,89.68,89.75,89.65,89.67,22200.0,75.3137,75.3725,75.2885,75.3053,22200.0
2015-03-24 14:50:00,89.67,89.72,89.66,89.68,16600.0,75.3053,75.3473,75.2969,75.3137,16600.0
2015-03-24 14:55:00,89.68,89.7,89.61,89.61,26700.0,75.3137,75.3305,75.2549,75.2549,26700.0
2015-03-24 15:00:00,89.62,89.76,89.61,89.75,20500.0,75.2633,75.3809,75.2549,75.3725,20500.0
2015-03-24 15:05:00,89.75,89.83,89.74,89.77,32500.0,75.3725,75.4397,75.3641,75.3893,32500.0
2015-03-24 15:10:00,89.77,89.77,89.73,89.73,28400.0,75.3893,75.3893,75.3557,75.3557,28400.0
2015-03-24 15:15:00,89.73,89.74,89.7,89.72,25000.0,75.3557,75.3641,75.3305,75.3473,25000.0
2015-03-24 15:20:00,89.72,89.72,89.5,89.51,43700.0,75.3473,75.3473,75.1625,75.1709,43700.0
2015-03-24 15:25:00,89.51,89.56,89.45,89.46,34800.0,75.1709,75.2129,75.1205,75.1289,34800.0
2015-03-24 15:30:00,89.46,89.52,89.44,89.51,90800.0,75.1289,75.1793,75.1121,75.1709,90800.0
2015-03-24 15:35:00,89.51,89.52,89.47,89.51,42600.0,75.1709,75.1793,75.1373,75.1709,42600.0
2015-03-24 15:40:00,89.52,89.56,89.39,89.39,55700.0,75.1793,75.2129,75.0701,75.0701,55700.0
2015-03-24 15:45:00,89.39,89.53,89.36,89.39,80600.0,75.0701,75.1877,75.045,75.0701,80600.0
2015-03-24 15:50:00,89.39,89.42,89.36,89.36,98100.0,75.0701,75.0953,75.045,75.045,98100.0
2015-03-24 15:55:00,89.36,89.43,89.28,89.4,208700.0,75.045,75.1037,74.9778,75.0785,208700.0
2015-03-25 09:30:00,89.41,89.95,89.36,89.36,78000.0,75.0869,75.5404,75.045,75.045,78000.0
2015-03-25 09:35:00,89.36,89.44,89.13,89.2,32700.0,75.045,75.1121,74.8518,74.9106,32700.0
2015-03-25 09:40:00,89.2,89.48,89.18,89.41,25500.0,74.9106,75.1457,74.8938,75.0869,25500.0
2015-03-25 09:45:00,89.41,89.41,89.19,89.25,43800.0,75.0869,75.0869,74.9022,74.9526,43800.0
2015-03-25 09:50:00,89.25,89.37,89.17,89.18,19600.0,74.9526,75.0534,74.8854,74.8938,19600.0
2015-03-25 09:55:00,89.25,89.27,89.16,89.26,17500.0,74.9526,74.9694,74.877,74.961,17500.0
2015-03-25 10:00:00,89.27,89.33,89.18,89.18,26900.0,74.9694,75.0198,74.8938,74.8938,26900.0
2015-03-25 10:05:00,89.2,89.2,89.09,89.1,16500.0,74.9106,74.9106,74.8182,74.8266,16500.0
2015-03-25 10:10:00,89.11,89.23,89.11,89.13,25300.0,74.835,74.9358,74.835,74.8518,25300.0
2015-03-25 10:15:00,89.14,89.31,89.14,89.23,19100.0,74.8602,75.003,74.8602,74.9358,19100.0
2015-03-25 10:20:00,89.24,89.32,89.23,89.29,25500.0,74.9442,75.0114,74.9358,74.9862,25500.0
2015-03-25 10:25:00,89.3,89.37,89.27,89.35,33800.0,74.9946,75.0534,74.9694,75.0366,33800.0
2015-03-25 10:30:00,89.33,89.36,89.29,89.35,22200.0,75.0198,75.045,74.9862,75.0366,22200.0
2015-03-25 10:35:00,89.33,89.35,89.26,89.29,26200.0,75.0198,75.0366,74.961,74.9862,26200.0
2015-03-25 10:40:00,89.28,89.31,89.21,89.28,21500.0,74.9778,75.003,74.919,74.9778,21500.0
2015-03-25 10:45:00,89.27,89.29,89.18,89.23,19500.0,74.9694,74.9862,74.8938,74.9358,19500.0
2015-03-25 10:50:00,89.25,89.26,89.17,89.21,14300.0,74.9526,74.961,74.8854,74.919,14300.0
2015-03-25 10:55:00,89.2,89.27,89.16,89.27,25600.0,74.9106,74.9694,74.877,74.9694,25600.0
2015-03-25 11:00:00,89.27,89.47,89.26,89.46,33100.0,74.9694,75.1373,74.961,75.1289,33100.0
2015-03-25 11:05:00,89.45,89.47,89.28,89.29,24000.0,75.1205,75.1373,74.9778,74.9862,24000.0
2015-03-25 11:10:00,89.31,89.33,89.19,89.19,22700.0,75.003,75.0198,74.9022,74.9022,22700.0
2015-03-25 11:15:00,89.2,89.27,89.16,89.27,33100.0,74.9106,74.9694,74.877,74.9694,33100.0
2015-03-25 11:20:00,89.26,89.3,89.19,89.28,14300.0,74.961,74.9946,74.9022,74.9778,14300.0
2015-03-25 11:25:00,89.28,89.32,89.25,89.3,22800.0,74.9778,75.0114,74.9526,74.9946,22800.0
2015-03-25 11:30:00,89.3,89.32,89.06,89.06,38700.0,74.9946,75.0114,74.793,74.793,38700.0
2015-03-25 11:35:00,89.07,89.16,88.98,88.98,81500.0,74.8014,74.877,74.7258,74.7258,81500.0
2015-03-25 11:40:00,89.0,89.02,88.75,88.8,33900.0,74.7426,74.7594,74.5327,74.5747,33900.0
2015-03-25 11:45:00,88.79,88.87,88.73,88.85,18500.0,74.5663,74.6334,74.5159,74.6167,18500.0
2015-03-25 11:50:00,88.84,88.85,88.62,88.68,38500.0,74.6083,74.6167,74.4235,74.4739,38500.0
2015-03-25 11:55:00,88.67,88.7,88.6,88.66,23800.0,74.4655,74.4907,74.4067,74.4571,23800.0
2015-03-25 12:00:00,88.65,88.67,88.56,88.61,25800.0,74.4487,74.4655,74.3731,74.4151,25800.0
2015-03-25 12:05:00,88.62,88.76,88.62,88.72,21800.0,74.4235,74.5411,74.4235,74.5075,21800.0
2015-03-25 12:10:00,88.72,88.72,88.66,88.71,18400.0,74.5075,74.5075,74.4571,74.4991,18400.0
2015-03-25 12:15:00,88.71,88.78,88.63,88.66,19400.0,74.4991,74.5579,74.4319,74.4571,19400.0
2015-03-25 12:20:00,88.65,88.67,88.43,88.46,28700.0,74.4487,74.4655,74.2639,74.2891,28700.0
2015-03-25 12:25:00,88.48,88.6,88.47,88.59,10700.0,74.3059,74.4067,74.2975,74.3983,10700.0
2015-03-25 12:30:00,88.59,88.67,88.55,88.66,29400.0,74.3983,74.4655,74.3647,74.4571,29400.0
2015-03-25 12:35:00,88.66,88.76,88.61,88.74,19600.0,74.4571,74.5411,74.4151,74.5243,19600.0
2015-03-25 12:40:00,88.73,88.74,88.61,88.63,33400.0,74.5159,74.5243,74.4151,74.4319,33400.0
2015-03-25 12:45:00,88.64,88.68,88.55,88.6,23800.0,74.4403,74.4739,74.3647,74.4067,23800.0
2015-03-25 12:50:00,88.6,88.72,88.57,88.7,23800.0,74.4067,74.5075,74.3815,74.4907,23800.0
2015-03-25 12:55:00,88.7,88.85,88.7,88.79,18900.0,74.4907,74.6167,74.4907,74.5663,18900.0
2015-03-25 13:00:00,88.79,88.79,88.57,88.71,63300.0,74.5663,74.5663,74.3815,74.4991,63300.0
2015-03-25 13:05:00,88.71,88.72,88.58,88.62,18100.0,74.4991,74.5075,74.3899,74.4235,18100.0
2015-03-25 13:10:00,88.62,88.62,88.36,88.4,26500.0,74.4235,74.4235,74.2051,74.2387,26500.0
2015-03-25 13:15:00,88.42,88.48,88.34,88.48,25300.0,74.2555,74.3059,74.1884,74.3059,25300.0
2015-03-25 13:20:00,88.49,88.53,88.39,88.5,17900.0,74.3143,74.3479,74.2303,74.3227,17900.0
2015-03-25 13:25:00,88.52,88.65,88.51,88.6,18100.0,74.3395,74.4487,74.3311,74.4067,18100.0
2015-03-25 13:30:00,88.61,88.7,88.6,88.66,26000.0,74.4151,74.4907,74.4067,74.4571,26000.0
2015-03-25 13:35:00,88.66,88.76,88.62,88.76,20700.0,74.4571,74.5411,74.4235,74.5411,20700.0
2015-03-25 13:40:00,88.77,88.89,88.75,88.87,53700.0,74.5495,74.6502,74.5327,74.6334,53700.0
2015-03-25 13:45:00,88.87,88.98,88.86,88.98,143400.0,74.6334,74.7258,74.6251,74.7258,143400.0
2015-03-25 13:50:00,88.98,89.0,88.94,88.96,41100.0,74.7258,74.7426,74.6922,74.709,41100.0
2015-03-25 13:55:00,88.95,88.96,88.81,88.81,38000.0,74.7006,74.709,74.5831,74.5831,38000.0
2015-03-25 14:00:00,88.8,88.95,88.77,88.95,36000.0,74.5747,74.7006,74.5495,74.7006,36000.0
2015-03-25 14:05:00,88.95,88.96,88.89,88.92,48400.0,74.7006,74.709,74.6502,74.6754,48400.0
2015-03-25 14:10:00,88.92,88.95,88.89,88.9,43600.0,74.6754,74.7006,74.6502,74.6586,43600.0
2015-03-25 14:15:00,88.9,88.96,88.89,88.95,39300.0,74.6586,74.709,74.6502,74.7006,39300.0
2015-03-25 14:20:00,88.95,88.98,88.92,88.94,28700.0,74.7006,74.7258,74.6754,74.6922,28700.0
2015-03-25 14:25:00,88.94,88.94,88.89,88.92,21100.0,74.6922,74.6922,74.6502,74.6754,21100.0
2015-03-25 14:30:00,88.91,88.94,88.9,88.93,30800.0,74.667,74.6922,74.6586,74.6838,30800.0
2015-03-25 14:35:00,88.93,89.02,88.92,89.02,33700.0,74.6838,74.7594,74.6754,74.7594,33700.0
2015-03-25 14:40:00,89.01,89.01,88.91,88.93,46400.0,74.751,74.751,74.667,74.6838,46400.0
2015-03-25 14:45:00,88.93,88.94,88.89,88.94,50400.0,74.6838,74.6922,74.6502,74.6922,50400.0
2015-03-25 14:50:00,88.93,89.0,88.92,88.99,55000.0,74.6838,74.7426,74.6754,74.7342,55000.0
2015-03-25 14:55:00,89.0,89.03,88.91,88.91,25400.0,74.7426,74.7678,74.667,74.667,25400.0
2015-03-25 15:00:00,88.9,88.91,88.72,88.73,30000.0,74.6586,74.667,74.5075,74.5159,30000.0
2015-03-25 15:05:00,88.74,88.84,88.71,88.81,43500.0,74.5243,74.6083,74.4991,74.5831,43500.0
2015-03-25 15:10:00,88.82,88.85,88.79,88.84,41700.0,74.5915,74.6167,74.5663,74.6083,41700.0
2015-03-25 15:15:00,88.84,88.86,88.76,88.76,46400.0,74.6083,74.6251,74.5411,74.5411,46400.0
2015-03-25 15:20:00,88.77,88.78,88.52,88.59,42900.0,74.5495,74.5579,74.3395,74.3983,42900.0
2015-03-25 15:25:00,88.58,88.61,88.56,88.6,58100.0,74.3899,74.4151,74.3731,74.4067,58100.0
2015-03-25 15:30:00,88.61,88.66,88.59,88.66,80800.0,74.4151,74.4571,74.3983,74.4571,80800.0
2015-03-25 15:35:00,88.65,88.67,88.63,88.66,51300.0,74.4487,74.4655,74.4319,74.4571,51300.0
2015-03-25 15:40:00,88.66,88.67,88.6,88.63,77900.0,74.4571,74.4655,74.4067,74.4319,77900.0
2015-03-25 15:45:00,88.62,88.63,88.29,88.33,104100.0,74.4235,74.4319,74.1464,74.18,104100.0
2015-03-25 15:50:00,88.32,88.35,88.18,88.22,117500.0,74.1716,74.1968,74.054,74.0876,117500.0
2015-03-25 15:55:00,88.22,88.28,88.19,88.21,230900.0,74.0876,74.138,74.0624,74.0792,230900.0
2015-03-26 09:30:00,91.48,92.72,90.94,92.15,342300.0,76.8253,77.8667,76.3718,77.388,342300.0
2015-03-26 09:35:00,92.15,92.28,91.59,91.98,142400.0,77.388,77.4972,76.9177,77.2452,142400.0
2015-03-26 09:40:00,91.96,92.51,91.85,92.44,134200.0,77.2284,77.6903,77.1361,77.6316,134200.0
2015-03-26 09:45:00,92.43,93.2,92.38,93.1,198900.0,77.6232,78.2698,77.5812,78.1858,198900.0
2015-03-26 09:50:00,93.1,93.2,92.82,93.04,113000.0,78.1858,78.2698,77.9507,78.1354,113000.0
2015-03-26 09:55:00,93.02,93.44,92.96,93.34,192600.0,78.1186,78.4714,78.0683,78.3874,192600.0
2015-03-26 10:00:00,93.36,93.9,93.28,93.87,182700.0,78.4042,78.8577,78.337,78.8325,182700.0
2015-03-26 10:05:00,93.86,94.6,93.79,94.08,263900.0,78.8241,79.4455,78.7653,79.0088,263900.0
2015-03-26 10:10:00,94.15,94.15,93.53,93.54,154800.0,79.0676,79.0676,78.5469,78.5553,154800.0
2015-03-26 10:15:00,93.55,93.7,93.28,93.68,184200.0,78.5637,78.6897,78.337,78.6729,184200.0
2015-03-26 10:20:00,93.69,94.83,93.69,94.51,237300.0,78.6813,79.6387,78.6813,79.3699,237300.0
2015-03-26 10:25:00,94.49,94.98,94.22,94.81,195000.0,79.3532,79.7647,79.1264,79.6219,195000.0
2015-03-26 10:30:00,94.82,94.95,94.52,94.67,135200.0,79.6303,79.7395,79.3783,79.5043,135200.0
2015-03-26 10:35:00,94.66,94.88,94.27,94.3,165400.0,79.4959,79.6807,79.1684,79.1936,165400.0
2015-03-26 10:40:00,94.31,94.46,94.1,94.1,84000.0,79.202,79.328,79.0256,79.0256,84000.0
2015-03-26 10:45:00,94.09,94.19,93.63,93.68,139000.0,79.0172,79.1012,78.6309,78.6729,139000.0
2015-03-26 10:50:00,93.68,94.2,93.64,94.13,82800.0,78.6729,79.1096,78.6393,79.0508,82800.0
2015-03-26 10:55:00,94.12,94.49,94.08,94.48,44800.0,79.0424,79.3532,79.0088,79.3448,44800.0
2015-03-26 11:00:00,94.47,94.47,93.9,94.04,50100.0,79.3364,79.3364,78.8577,78.9752,50100.0
2015-03-26 11:05:00,94.02,94.21,93.86,94.08,46100.0,78.9584,79.118,78.8241,79.0088,46100.0
2015-03-26 11:10:00,94.1,94.1,93.88,93.91,26800.0,79.0256,79.0256,78.8409,78.8661,26800.0
2015-03-26 11:15:00,93.94,94.35,93.92,94.05,29300.0,78.8913,79.2356,78.8745,78.9836,29300.0
2015-03-26 11:20:00,94.05,94.44,94.0,94.4,40900.0,78.9836,79.3112,78.9416,79.2776,40900.0
2015-03-26 11:25:00,94.43,94.43,94.21,94.23,27900.0,79.3028,79.3028,79.118,79.1348,27900.0
2015-03-26 11:30:00,94.22,94.35,94.08,94.26,47600.0,79.1264,79.2356,79.0088,79.16,47600.0
2015-03-26 11:35:00,94.28,94.46,94.26,94.37,53200.0,79.1768,79.328,79.16,79.2524,53200.0
2015-03-26 11:40:00,94.38,94.46,94.29,94.34,49200.0,79.2608,79.328,79.1852,79.2272,49200.0
2015-03-26 11:45:00,94.33,94.53,94.07,94.19,89300.0,79.2188,79.3867,79.0004,79.1012,89300.0
2015-03-26 11:50:00,94.18,94.46,94.11,94.45,45000.0,79.0928,79.328,79.034,79.3196,45000.0
2015-03-26 11:55:00,94.45,94.65,94.43,94.63,54600.0,79.3196,79.4875,79.3028,79.4707,54600.0
2015-03-26 12:00:00,94.63,94.63,94.37,94.43,38100.0,79.4707,79.4707,79.2524,79.3028,38100.0
2015-03-26 12:05:00,94.42,94.53,94.29,94.5,49800.0,79.2944,79.3867,79.1852,79.3616,49800.0
2015-03-26 12:10:00,94.5,94.5,94.43,94.5,14900.0,79.3616,79.3616,79.3028,79.3616,14900.0
2015-03-26 12:15:00,94.5,94.5,94.44,94.47,20700.0,79.3616,79.3616,79.3112,79.3364,20700.0
2015-03-26 12:20:00,94.48,94.5,94.37,94.4,38300.0,79.3448,79.3616,79.2524,79.2776,38300.0
2015-03-26 12:25:00,94.39,94.53,94.39,94.42,35600.0,79.2692,79.3867,79.2692,79.2944,35600.0
2015-03-26 12:30:00,94.4,94.4,94.3,94.33,26300.0,79.2776,79.2776,79.1936,79.2188,26300.0
2015-03-26 12:35:00,94.33,94.34,94.12,94.18,32300.0,79.2188,79.2272,79.0424,79.0928,32300.0
2015-03-26 12:40:00,94.17,94.17,93.94,93.99,37400.0,79.0844,79.0844,78.8913,78.9332,37400.0
2015-03-26 12:45:00,94.0,94.28,93.99,94.25,27400.0,78.9416,79.1768,78.9332,79.1516,27400.0
2015-03-26 12:50:00,94.24,94.35,94.19,94.31,49000.0,79.1432,79.2356,79.1012,79.202,49000.0
2015-03-26 12:55:00,94.32,94.35,94.28,94.29,53400.0,79.2104,79.2356,79.1768,79.1852,53400.0
2015-03-26 13:00:00,94.28,94.33,94.23,94.31,44700.0,79.1768,79.2188,79.1348,79.202,44700.0
2015-03-26 13:05:00,94.31,94.38,94.27,94.28,37600.0,79.202,79.2608,79.1684,79.1768,37600.0
2015-03-26 13:10:00,94.3,94.4,93.88,93.96,95600.0,79.1936,79.2776,78.8409,78.9081,95600.0
2015-03-26 13:15:00,93.93,93.95,93.7,93.77,64400.0,78.8829,78.8997,78.6897,78.7485,64400.0
2015-03-26 13:20:00,93.77,93.81,93.71,93.76,37300.0,78.7485,78.7821,78.6981,78.7401,37300.0
2015-03-26 13:25:00,93.76,93.92,93.75,93.89,36400.0,78.7401,78.8745,78.7317,78.8493,36400.0
2015-03-26 13:30:00,93.88,93.95,93.85,93.91,30900.0,78.8409,78.8997,78.8157,78.8661,30900.0
2015-03-26 13:35:00,93.94,94.13,93.8,94.1,32100.0,78.8913,79.0508,78.7737,79.0256,32100.0
2015-03-26 13:40:00,94.11,94.36,94.1,94.31,37300.0,79.034,79.244,79.0256,79.202,37300.0
2015-03-26 13:45:00,94.31,94.37,94.27,94.37,46300.0,79.202,79.2524,79.1684,79.2524,46300.0
2015-03-26 13:50:00,94.37,94.47,94.29,94.46,57600.0,79.2524,79.3364,79.1852,79.328,57600.0
2015-03-26 13:55:00,94.45,94.5,94.44,94.48,26700.0,79.3196,79.3616,79.3112,79.3448,26700.0
2015-03-26 14:00:00,94.47,94.5,94.43,94.47,30600.0,79.3364,79.3616,79.3028,79.3364,30600.0
2015-03-26 14:05:00,94.47,94.49,94.18,94.2,35700.0,79.3364,79.3532,79.0928,79.1096,35700.0
2015-03-26 14:10:00,94.21,94.27,93.97,93.97,27700.0,79.118,79.1684,78.9165,78.9165,27700.0
2015-03-26 14:15:00,93.99,94.46,93.99,94.46,35400.0,78.9332,79.328,78.9332,79.328,35400.0
2015-03-26 14:20:00,94.46,94.63,94.38,94.62,108600.0,79.328,79.4707,79.2608,79.4623,108600.0
2015-03-26 14:25:00,94.61,94.67,94.28,94.28,115800.0,79.4539,79.5043,79.1768,79.1768,115800.0
2015-03-26 14:30:00,94.27,94.47,94.26,94.41,36000.0,79.1684,79.3364,79.16,79.286,36000.0
2015-03-26 14:35:00,94.42,94.5,94.38,94.44,38700.0,79.2944,79.3616,79.2608,79.3112,38700.0
2015-03-26 14:40:00,94.46,94.54,94.37,94.41,29400.0,79.328,79.3951,79.2524,79.286,29400.0
2015-03-26 14:45:00,94.42,94.46,94.34,94.36,22100.0,79.2944,79.328,79.2272,79.244,22100.0
2015-03-26 14:50:00,94.36,94.43,94.23,94.43,20500.0,79.244,79.3028,79.1348,79.3028,20500.0
2015-03-26 14:55:00,94.43,94.53,94.27,94.3,28700.0,79.3028,79.3867,79.1684,79.1936,28700.0
2015-03-26 15:00:00,94.28,94.28,94.04,94.16,66300.0,79.1768,79.1768,78.9752,79.076,66300.0
2015-03-26 15:05:00,94.15,94.32,94.12,94.31,47100.0,79.0676,79.2104,79.0424,79.202,47100.0
2015-03-26 15:10:00,94.3,94.33,93.97,93.97,62200.0,79.1936,79.2188,78.9165,78.9165,62200.0
2015-03-26 15:15:00,93.99,94.13,93.98,94.03,51700.0,78.9332,79.0508,78.9249,78.9668,51700.0
2015-03-26 15:20:00,94.04,94.15,94.02,94.08,45500.0,78.9752,79.0676,78.9584,79.0088,45500.0
2015-03-26 15:25:00,94.08,94.21,94.07,94.13,46700.0,79.0088,79.118,79.0004,79.0508,46700.0
2015-03-26 15:30:00,94.12,94.28,94.04,94.28,51800.0,79.0424,79.1768,78.9752,79.1768,51800.0
2015-03-26 15:35:00,94.26,94.39,94.25,94.32,43300.0,79.16,79.2692,79.1516,79.2104,43300.0
2015-03-26 15:40:00,94.31,94.32,94.09,94.23,58700.0,79.202,79.2104,79.0172,79.1348,58700.0
2015-03-26 15:45:00,94.23,94.45,94.13,94.44,134500.0,79.1348,79.3196,79.0508,79.3112,134500.0
2015-03-26 15:50:00,94.43,94.52,94.42,94.46,201800.0,79.3028,79.3783,79.2944,79.328,201800.0
2015-03-26 15:55:00,94.44,94.44,94.13,94.19,263500.0,79.3112,79.3112,79.0508,79.1012,263500.0
2015-03-27 09:30:00,93.92,94.0,93.55,93.84,122000.0,78.8745,78.9416,78.5637,78.8073,122000.0
2015-03-27 09:35:00,93.87,94.12,93.46,93.48,96500.0,78.8325,79.0424,78.4882,78.5049,96500.0
2015-03-27 09:40:00,93.48,93.51,93.23,93.31,54800.0,78.5049,78.5301,78.295,78.3622,54800.0
2015-03-27 09:45:00,93.31,93.37,93.11,93.28,69300.0,78.3622,78.4126,78.1942,78.337,69300.0
2015-03-27 09:50:00,93.27,93.42,93.26,93.36,69600.0,78.3286,78.4546,78.3202,78.4042,69600.0
2015-03-27 09:55:00,93.35,93.47,93.26,93.31,60000.0,78.3958,78.4966,78.3202,78.3622,60000.0
2015-03-27 10:00:00,93.31,93.5,93.19,93.36,46300.0,78.3622,78.5217,78.2614,78.4042,46300.0
2015-03-27 10:05:00,93.38,93.38,93.0,93.03,79400.0,78.421,78.421,78.1018,78.127,79400.0
2015-03-27 10:10:00,93.04,93.05,92.65,92.73,75600.0,78.1354,78.1438,77.8079,77.8751,75600.0
2015-03-27 10:15:00,92.72,93.03,92.7,93.03,82600.0,77.8667,78.127,77.8499,78.127,82600.0
2015-03-27 10:20:00,93.04,93.25,92.97,93.15,52800.0,78.1354,78.3118,78.0766,78.2278,52800.0
2015-03-27 10:25:00,93.15,93.2,93.05,93.18,43600.0,78.2278,78.2698,78.1438,78.253,43600.0
2015-03-27 10:30:00,93.16,93.2,92.98,93.03,70600.0,78.2362,78.2698,78.085,78.127,70600.0
2015-03-27 10:35:00,93.03,93.48,92.99,93.48,54000.0,78.127,78.5049,78.0934,78.5049,54000.0
2015-03-27 10:40:00,93.49,93.5,93.26,93.29,42200.0,78.5133,78.5217,78.3202,78.3454,42200.0
2015-03-27 10:45:00,93.27,93.31,93.17,93.29,32300.0,78.3286,78.3622,78.2446,78.3454,32300.0
2015-03-27 10:50:00,93.3,93.31,93.24,93.27,30200.0,78.3538,78.3622,78.3034,78.3286,30200.0
2015-03-27 10:55:00,93.28,93.4,93.27,93.36,43700.0,78.337,78.4378,78.3286,78.4042,43700.0
2015-03-27 11:00:00,93.36,93.44,93.3,93.31,38200.0,78.4042,78.4714,78.3538,78.3622,38200.0
2015-03-27 11:05:00,93.33,93.42,93.28,93.31,20800.0,78.379,78.4546,78.337,78.3622,20800.0
2015-03-27 11:10:00,93.3,93.4,93.3,93.38,60200.0,78.3538,78.4378,78.3538,78.421,60200.0
2015-03-27 11:15:00,93.38,93.41,93.33,93.34,44900.0,78.421,78.4462,78.379,78.3874,44900.0
2015-03-27 11:20:00,93.34,93.42,93.33,93.4,30500.0,78.3874,78.4546,78.379,78.4378,30500.0
2015-03-27 11:25:00,93.39,93.42,93.34,93.36,35100.0,78.4294,78.4546,78.3874,78.4042,35100.0
2015-03-27 11:30:00,93.34,93.4,93.31,93.31,25100.0,78.3874,78.4378,78.3622,78.3622,25100.0
2015-03-27 11:35:00,93.31,93.32,93.05,93.09,71200.0,78.3622,78.3706,78.1438,78.1774,71200.0
2015-03-27 11:40:00,93.09,93.16,93.06,93.16,164800.0,78.1774,78.2362,78.1522,78.2362,164800.0
2015-03-27 11:45:00,93.17,93.4,93.16,93.36,137900.0,78.2446,78.4378,78.2362,78.4042,137900.0
2015-03-27 11:50:00,93.36,93.38,93.22,93.24,38600.0,78.4042,78.421,78.2866,78.3034,38600.0
2015-03-27 11:55:00,93.23,93.35,93.23,93.35,23000.0,78.295,78.3958,78.295,78.3958,23000.0
2015-03-27 12:00:00,93.36,93.4,93.33,93.37,22500.0,78.4042,78.4378,78.379,78.4126,22500.0
2015-03-27 12:05:00,93.37,93.39,93.33,93.33,19400.0,78.4126,78.4294,78.379,78.379,19400.0
2015-03-27 12:10:00,93.33,93.36,93.2,93.33,27500.0,78.379,78.4042,78.2698,78.379,27500.0
2015-03-27 12:15:00,93.33,93.37,93.25,93.31,32600.0,78.379,78.4126,78.3118,78.3622,32600.0
2015-03-27 12:20:00,93.31,93.66,93.29,93.63,70200.0,78.3622,78.6561,78.3454,78.6309,70200.0
2015-03-27 12:25:00,93.65,93.76,93.54,93.73,68200.0,78.6477,78.7401,78.5553,78.7149,68200.0
2015-03-27 12:30:00,93.73,93.88,93.68,93.87,66500.0,78.7149,78.8409,78.6729,78.8325,66500.0
2015-03-27 12:35:00,93.86,93.9,93.73,93.83,42100.0,78.8241,78.8577,78.7149,78.7989,42100.0
2015-03-27 12:40:00,93.85,93.9,93.79,93.83,29800.0,78.8157,78.8577,78.7653,78.7989,29800.0
2015-03-27 12:45:00,93.83,93.87,93.79,93.8,59600.0,78.7989,78.8325,78.7653,78.7737,59600.0
2015-03-27 12:50:00,93.81,93.89,93.8,93.82,20700.0,78.7821,78.8493,78.7737,78.7905,20700.0
2015-03-27 12:55:00,93.82,93.86,93.75,93.84,11900.0,78.7905,78.8241,78.7317,78.8073,11900.0
2015-03-27 13:00:00,93.85,93.85,93.78,93.83,20400.0,78.8157,78.8157,78.7569,78.7989,20400.0
2015-03-27 13:05:00,93.83,93.83,93.63,93.67,17400.0,78.7989,78.7989,78.6309,78.6645,17400.0
2015-03-27 13:10:00,93.66,93.68,93.6,93.61,13100.0,78.6561,78.6729,78.6057,78.6141,13100.0
2015-03-27 13:15:00,93.62,93.7,93.6,93.68,21700.0,78.6225,78.6897,78.6057,78.6729,21700.0
2015-03-27 13:20:00,93.68,93.7,93.66,93.68,20100.0,78.6729,78.6897,78.6561,78.6729,20100.0
2015-03-27 13:25:00,93.68,93.7,93.63,93.63,18800.0,78.6729,78.6897,78.6309,78.6309,18800.0
2015-03-27 13:30:00,93.63,93.65,93.6,93.63,21400.0,78.6309,78.6477,78.6057,78.6309,21400.0
2015-03-27 13:35:00,93.63,93.65,93.59,93.64,17800.0,78.6309,78.6477,78.5973,78.6393,17800.0
2015-03-27 13:40:00,93.64,93.7,93.56,93.57,21300.0,78.6393,78.6897,78.5721,78.5805,21300.0
2015-03-27 13:45:00,93.59,93.73,93.56,93.59,22700.0,78.5973,78.7149,78.5721,78.5973,22700.0
2015-03-27 13:50:00,93.6,93.69,93.56,93.69,18000.0,78.6057,78.6813,78.5721,78.6813,18000.0
2015-03-27 13:55:00,93.69,93.7,93.65,93.69,17900.0,78.6813,78.6897,78.6477,78.6813,17900.0
2015-03-27 14:00:00,93.69,93.71,93.66,93.69,26400.0,78.6813,78.6981,78.6561,78.6813,26400.0
2015-03-27 14:05:00,93.69,93.7,93.58,93.61,22400.0,78.6813,78.6897,78.5889,78.6141,22400.0
2015-03-27 14:10:00,93.62,93.7,93.6,93.67,29900.0,78.6225,78.6897,78.6057,78.6645,29900.0
2015-03-27 14:15:00,93.68,93.7,93.67,93.69,17900.0,78.6729,78.6897,78.6645,78.6813,17900.0
2015-03-27 14:20:00,93.69,93.7,93.67,93.69,22900.0,78.6813,78.6897,78.6645,78.6813,22900.0
2015-03-27 14:25:00,93.68,93.71,93.64,93.7,29300.0,78.6729,78.6981,78.6393,78.6897,29300.0
2015-03-27 14:30:00,93.68,93.78,93.65,93.78,37500.0,78.6729,78.7569,78.6477,78.7569,37500.0
2015-03-27 14:35:00,93.78,93.8,93.65,93.67,23900.0,78.7569,78.7737,78.6477,78.6645,23900.0
2015-03-27 14:40:00,93.66,93.85,93.66,93.84,47100.0,78.6561,78.8157,78.6561,78.8073,47100.0
2015-03-27 14:45:00,93.83,93.92,93.82,93.89,19800.0,78.7989,78.8745,78.7905,78.8493,19800.0
2015-03-27 14:50:00,93.87,93.91,93.81,93.9,16100.0,78.8325,78.8661,78.7821,78.8577,16100.0
2015-03-27 14:55:00,93.91,93.95,93.87,93.94,23700.0,78.8661,78.8997,78.8325,78.8913,23700.0
2015-03-27 15:00:00,93.94,93.95,93.9,93.91,31000.0,78.8913,78.8997,78.8577,78.8661,31000.0
2015-03-27 15:05:00,93.9,93.94,93.84,93.85,45300.0,78.8577,78.8913,78.8073,78.8157,45300.0
2015-03-27 15:10:00,93.83,93.86,93.81,93.82,18900.0,78.7989,78.8241,78.7821,78.7905,18900.0
2015-03-27 15:15:00,93.82,93.87,93.77,93.77,33300.0,78.7905,78.8325,78.7485,78.7485,33300.0
2015-03-27 15:20:00,93.77,93.85,93.77,93.82,27100.0,78.7485,78.8157,78.7485,78.7905,27100.0
2015-03-27 15:25:00,93.82,93.86,93.81,93.83,31500.0,78.7905,78.8241,78.7821,78.7989,31500.0
2015-03-27 15:30:00,93.83,93.91,93.79,93.9,58900.0,78.7989,78.8661,78.7653,78.8577,58900.0
2015-03-27 15:35:00,93.91,94.06,93.83,94.06,123800.0,78.8661,78.992,78.7989,78.992,123800.0
2015-03-27 15:40:00,94.06,94.14,94.02,94.02,66800.0,78.992,79.0592,78.9584,78.9584,66800.0
2015-03-27 15:45:00,94.01,94.02,93.89,93.98,84000.0,78.95,78.9584,78.8493,78.9249,84000.0
2015-03-27 15:50:00,93.99,94.09,93.98,94.08,85700.0,78.9332,79.0172,78.9249,79.0088,85700.0
2015-03-27 15:55:00,94.09,94.09,93.91,93.95,185800.0,79.0172,79.0172,78.8661,78.8997,185800.0
2015-03-30 09:30:00,94.15,94.5,94.13,94.42,165400.0,79.0676,79.3616,79.0508,79.2944,165400.0
2015-03-30 09:35:00,94.45,94.6,94.43,94.48,59800.0,79.3196,79.4455,79.3028,79.3448,59800.0
2015-03-30 09:40:00,94.5,94.84,94.44,94.63,46600.0,79.3616,79.6471,79.3112,79.4707,46600.0
2015-03-30 09:45:00,94.64,94.73,94.61,94.61,82300.0,79.4791,79.5547,79.4539,79.4539,82300.0
2015-03-30 09:50:00,94.63,94.7,94.61,94.68,39700.0,79.4707,79.5295,79.4539,79.5127,39700.0
2015-03-30 09:55:00,94.68,94.68,94.53,94.64,22900.0,79.5127,79.5127,79.3867,79.4791,22900.0
2015-03-30 10:00:00,94.66,94.68,94.35,94.36,57900.0,79.4959,79.5127,79.2356,79.244,57900.0
2015-03-30 10:05:00,94.37,94.41,94.23,94.28,43800.0,79.2524,79.286,79.1348,79.1768,43800.0
2015-03-30 10:10:00,94.28,94.33,94.18,94.27,46000.0,79.1768,79.2188,79.0928,79.1684,46000.0
2015-03-30 10:15:00,94.31,94.31,94.1,94.13,42600.0,79.202,79.202,79.0256,79.0508,42600.0
2015-03-30 10:20:00,94.14,94.16,93.96,93.98,57200.0,79.0592,79.076,78.9081,78.9249,57200.0
2015-03-30 10:25:00,93.97,94.12,93.95,94.07,30300.0,78.9165,79.0424,78.8997,79.0004,30300.0
2015-03-30 10:30:00,94.07,94.24,94.04,94.24,25500.0,79.0004,79.1432,78.9752,79.1432,25500.0
2015-03-30 10:35:00,94.22,94.3,94.19,94.25,26800.0,79.1264,79.1936,79.1012,79.1516,26800.0
2015-03-30 10:40:00,94.24,94.25,94.19,94.22,22900.0,79.1432,79.1516,79.1012,79.1264,22900.0
2015-03-30 10:45:00,94.23,94.26,94.07,94.13,35900.0,79.1348,79.16,79.0004,79.0508,35900.0
2015-03-30 10:50:00,94.14,94.22,94.1,94.2,74200.0,79.0592,79.1264,79.0256,79.1096,74200.0
2015-03-30 10:55:00,94.21,94.24,94.11,94.21,72000.0,79.118,79.1432,79.034,79.118,72000.0
2015-03-30 11:00:00,94.21,94.22,94.01,94.01,20600.0,79.118,79.1264,78.95,78.95,20600.0
2015-03-30 11:05:00,94.01,94.04,93.98,94.03,21500.0,78.95,78.9752,78.9249,78.9668,21500.0
2015-03-30 11:10:00,94.03,94.1,93.99,94.09,23100.0,78.9668,79.0256,78.9332,79.0172,23100.0
2015-03-30 11:15:00,94.08,94.19,94.07,94.18,218900.0,79.0088,79.1012,79.0004,79.0928,218900.0
2015-03-30 11:20:00,94.17,94.22,94.15,94.18,15000.0,79.0844,79.1264,79.0676,79.0928,15000.0
2015-03-30 11:25:00,94.19,94.28,94.15,94.15,14100.0,79.1012,79.1768,79.0676,79.0676,14100.0
2015-03-30 11:30:00,94.15,94.17,94.08,94.08,32100.0,79.0676,79.0844,79.0088,79.0088,32100.0
2015-03-30 11:35:00,94.08,94.15,94.03,94.03,25500.0,79.0088,79.0676,78.9668,78.9668,25500.0
2015-03-30 11:40:00,94.03,94.04,93.94,93.97,28700.0,78.9668,78.9752,78.8913,78.9165,28700.0
2015-03-30 11:45:00,93.98,94.04,93.94,94.02,11500.0,78.9249,78.9752,78.8913,78.9584,11500.0
2015-03-30 11:50:00,94.01,94.19,93.99,94.19,22600.0,78.95,79.1012,78.9332,79.1012,22600.0
2015-03-30 11:55:00,94.18,94.24,94.17,94.17,58300.0,79.0928,79.1432,79.0844,79.0844,58300.0
2015-03-30 12:00:00,94.18,94.23,94.16,94.19,14000.0,79.0928,79.1348,79.076,79.1012,14000.0
2015-03-30 12:05:00,94.18,94.19,94.09,94.16,32000.0,79.0928,79.1012,79.0172,79.076,32000.0
2015-03-30 12:10:00,94.17,94.26,94.16,94.25,20200.0,79.0844,79.16,79.076,79.1516,20200.0
2015-03-30 12:15:00,94.26,94.37,94.24,94.34,25800.0,79.16,79.2524,79.1432,79.2272,25800.0
2015-03-30 12:20:00,94.37,94.42,94.35,94.42,10200.0,79.2524,79.2944,79.2356,79.2944,10200.0
2015-03-30 12:25:00,94.41,94.41,94.3,94.3,15200.0,79.286,79.286,79.1936,79.1936,15200.0
2015-03-30 12:30:00,94.32,94.4,94.32,94.36,13400.0,79.2104,79.2776,79.2104,79.244,13400.0
2015-03-30 12:35:00,94.37,94.39,94.36,94.38,15700.0,79.2524,79.2692,79.244,79.2608,15700.0
2015-03-30 12:40:00,94.38,94.41,94.34,94.4,11600.0,79.2608,79.286,79.2272,79.2776,11600.0
2015-03-30 12:45:00,94.41,94.46,94.36,94.39,18500.0,79.286,79.328,79.244,79.2692,18500.0
2015-03-30 12:50:00,94.38,94.39,94.26,94.28,12000.0,79.2608,79.2692,79.16,79.1768,12000.0
2015-03-30 12:55:00,94.29,94.29,94.22,94.23,10000.0,79.1852,79.1852,79.1264,79.1348,10000.0
2015-03-30 13:00:00,94.22,94.23,94.17,94.2,15700.0,79.1264,79.1348,79.0844,79.1096,15700.0
2015-03-30 13:05:00,94.2,94.23,94.18,94.19,14500.0,79.1096,79.1348,79.0928,79.1012,14500.0
2015-03-30 13:10:00,94.2,94.27,94.19,94.25,17500.0,79.1096,79.1684,79.1012,79.1516,17500.0
2015-03-30 13:15:00,94.25,94.31,94.24,94.31,15900.0,79.1516,79.202,79.1432,79.202,15900.0
2015-03-30 13:20:00,94.32,94.32,94.3,94.31,15400.0,79.2104,79.2104,79.1936,79.202,15400.0
2015-03-30 13:25:00,94.31,94.34,94.29,94.34,23000.0,79.202,79.2272,79.1852,79.2272,23000.0
2015-03-30 13:30:00,94.34,94.34,94.29,94.31,17700.0,79.2272,79.2272,79.1852,79.202,17700.0
2015-03-30 13:35:00,94.31,94.34,94.3,94.34,40500.0,79.202,79.2272,79.1936,79.2272,40500.0
2015-03-30 13:40:00,94.33,94.36,94.31,94.33,13600.0,79.2188,79.244,79.202,79.2188,13600.0
2015-03-30 13:45:00,94.32,94.36,94.3,94.31,10500.0,79.2104,79.244,79.1936,79.202,10500.0
2015-03-30 13:50:00,94.3,94.3,94.18,94.22,15400.0,79.1936,79.1936,79.0928,79.1264,15400.0
2015-03-30 13:55:00,94.22,94.33,94.21,94.33,10100.0,79.1264,79.2188,79.118,79.2188,10100.0
2015-03-30 14:00:00,94.35,94.4,94.33,94.4,18400.0,79.2356,79.2776,79.2188,79.2776,18400.0
2015-03-30 14:05:00,94.4,94.45,94.39,94.41,17700.0,79.2776,79.3196,79.2692,79.286,17700.0
2015-03-30 14:10:00,94.42,94.49,94.39,94.49,16800.0,79.2944,79.3532,79.2692,79.3532,16800.0
2015-03-30 14:15:00,94.49,94.5,94.41,94.42,19700.0,79.3532,79.3616,79.286,79.2944,19700.0
2015-03-30 14:20:00,94.42,94.49,94.4,94.44,24600.0,79.2944,79.3532,79.2776,79.3112,24600.0
2015-03-30 14:25:00,94.44,94.5,94.4,94.48,30300.0,79.3112,79.3616,79.2776,79.3448,30300.0
2015-03-30 14:30:00,94.48,94.5,94.47,94.47,42800.0,79.3448,79.3616,79.3364,79.3364,42800.0
2015-03-30 14:35:00,94.47,94.49,94.46,94.49,20800.0,79.3364,79.3532,79.328,79.3532,20800.0
2015-03-30 14:40:00,94.49,94.49,94.33,94.37,23200.0,79.3532,79.3532,79.2188,79.2524,23200.0
2015-03-30 14:45:00,94.38,94.4,94.27,94.29,14000.0,79.2608,79.2776,79.1684,79.1852,14000.0
2015-03-30 14:50:00,94.3,94.32,94.19,94.24,21200.0,79.1936,79.2104,79.1012,79.1432,21200.0
2015-03-30 14:55:00,94.23,94.27,94.21,94.25,28000.0,79.1348,79.1684,79.118,79.1516,28000.0
2015-03-30 15:00:00,94.24,94.32,94.23,94.3,62800.0,79.1432,79.2104,79.1348,79.1936,62800.0
2015-03-30 15:05:00,94.3,94.35,94.29,94.31,76100.0,79.1936,79.2356,79.1852,79.202,76100.0
2015-03-30 15:10:00,94.32,94.39,94.3,94.36,36000.0,79.2104,79.2692,79.1936,79.244,36000.0
2015-03-30 15:15:00,94.36,94.5,94.35,94.5,68900.0,79.244,79.3616,79.2356,79.3616,68900.0
2015-03-30 15:20:00,94.5,94.51,94.44,94.45,25700.0,79.3616,79.3699,79.3112,79.3196,25700.0
2015-03-30 15:25:00,94.45,94.46,94.35,94.4,33600.0,79.3196,79.328,79.2356,79.2776,33600.0
2015-03-30 15:30:00,94.41,94.46,94.36,94.44,29500.0,79.286,79.328,79.244,79.3112,29500.0
2015-03-30 15:35:00,94.43,94.5,94.43,94.47,57400.0,79.3028,79.3616,79.3028,79.3364,57400.0
2015-03-30 15:40:00,94.47,94.5,94.44,94.49,26700.0,79.3364,79.3616,79.3112,79.3532,26700.0
2015-03-30 15:45:00,94.48,94.54,94.43,94.54,83400.0,79.3448,79.3951,79.3028,79.3951,83400.0
2015-03-30 15:50:00,94.54,94.54,94.38,94.46,53500.0,79.3951,79.3951,79.2608,79.328,53500.0
2015-03-30 15:55:00,94.46,94.51,94.35,94.44,140400.0,79.328,79.3699,79.2356,79.3112,140400.0
2015-03-31 09:30:00,94.01,94.12,93.67,94.09,122400.0,78.95,79.0424,78.6645,79.0172,122400.0
2015-03-31 09:35:00,94.03,94.05,93.79,93.93,37300.0,78.9668,78.9836,78.7653,78.8829,37300.0
2015-03-31 09:40:00,93.93,93.95,93.67,93.78,34400.0,78.8829,78.8997,78.6645,78.7569,34400.0
2015-03-31 09:45:00,93.78,93.9,93.75,93.9,25500.0,78.7569,78.8577,78.7317,78.8577,25500.0
2015-03-31 09:50:00,93.9,93.92,93.61,93.76,17800.0,78.8577,78.8745,78.6141,78.7401,17800.0
2015-03-31 09:55:00,93.78,93.78,93.55,93.67,26900.0,78.7569,78.7569,78.5637,78.6645,26900.0
2015-03-31 10:00:00,93.7,93.86,93.7,93.78,32600.0,78.6897,78.8241,78.6897,78.7569,32600.0
2015-03-31 10:05:00,93.78,93.96,93.73,93.96,58200.0,78.7569,78.9081,78.7149,78.9081,58200.0
2015-03-31 10:10:00,93.95,94.04,93.95,93.99,44400.0,78.8997,78.9752,78.8997,78.9332,44400.0
2015-03-31 10:15:00,94.0,94.02,93.96,93.98,130300.0,78.9416,78.9584,78.9081,78.9249,130300.0
2015-03-31 10:20:00,93.98,94.04,93.97,94.02,72500.0,78.9249,78.9752,78.9165,78.9584,72500.0
2015-03-31 10:25:00,94.02,94.36,94.02,94.23,31500.0,78.9584,79.244,78.9584,79.1348,31500.0
2015-03-31 10:30:00,94.23,94.24,94.08,94.1,15400.0,79.1348,79.1432,79.0088,79.0256,15400.0
2015-03-31 10:35:00,94.1,94.21,94.09,94.18,9700.0,79.0256,79.118,79.0172,79.0928,9700.0
2015-03-31 10:40:00,94.17,94.33,94.17,94.31,21700.0,79.0844,79.2188,79.0844,79.202,21700.0
2015-03-31 10:45:00,94.3,94.35,94.3,94.34,25200.0,79.1936,79.2356,79.1936,79.2272,25200.0
2015-03-31 10:50:00,94.35,94.37,94.25,94.28,13400.0,79.2356,79.2524,79.1516,79.1768,13400.0
2015-03-31 10:55:00,94.28,94.33,94.21,94.24,23400.0,79.1768,79.2188,79.118,79.1432,23400.0
2015-03-31 11:00:00,94.22,94.35,94.2,94.35,7700.0,79.1264,79.2356,79.1096,79.2356,7700.0
2015-03-31 11:05:00,94.35,94.35,94.22,94.28,10000.0,79.2356,79.2356,79.1264,79.1768,10000.0
2015-03-31 11:10:00,94.27,94.38,94.27,94.34,9100.0,79.1684,79.2608,79.1684,79.2272,9100.0
2015-03-31 11:15:00,94.33,94.48,94.33,94.45,23300.0,79.2188,79.3448,79.2188,79.3196,23300.0
2015-03-31 11:20:00,94.45,94.49,94.42,94.46,21700.0,79.3196,79.3532,79.2944,79.328,21700.0
2015-03-31 11:25:00,94.44,94.48,94.41,94.41,13400.0,79.3112,79.3448,79.286,79.286,13400.0
2015-03-31 11:30:00,94.42,94.42,94.28,94.36,11800.0,79.2944,79.2944,79.1768,79.244,11800.0
2015-03-31 11:35:00,94.35,94.4,94.26,94.4,14800.0,79.2356,79.2776,79.16,79.2776,14800.0
2015-03-31 11:40:00,94.4,94.4,94.3,94.34,17200.0,79.2776,79.2776,79.1936,79.2272,17200.0
2015-03-31 11:45:00,94.34,94.36,94.3,94.34,20100.0,79.2272,79.244,79.1936,79.2272,20100.0
2015-03-31 11:50:00,94.33,94.33,94.15,94.2,19400.0,79.2188,79.2188,79.0676,79.1096,19400.0
2015-03-31 11:55:00,94.17,94.19,94.11,94.11,8700.0,79.0844,79.1012,79.034,79.034,8700.0
2015-03-31 12:00:00,94.1,94.1,93.98,94.01,14100.0,79.0256,79.0256,78.9249,78.95,14100.0
2015-03-31 12:05:00,94.02,94.07,93.99,94.03,16200.0,78.9584,79.0004,78.9332,78.9668,16200.0
2015-03-31 12:10:00,94.02,94.11,93.98,94.08,10700.0,78.9584,79.034,78.9249,79.0088,10700.0
2015-03-31 12:15:00,94.08,94.1,94.01,94.02,8100.0,79.0088,79.0256,78.95,78.9584,8100.0
2015-03-31 12:20:00,94.03,94.2,94.03,94.17,9400.0,78.9668,79.1096,78.9668,79.0844,9400.0
2015-03-31 12:25:00,94.15,94.15,94.11,94.14,10200.0,79.0676,79.0676,79.034,79.0592,10200.0
2015-03-31 12:30:00,94.15,94.15,94.08,94.14,12100.0,79.0676,79.0676,79.0088,79.0592,12100.0
2015-03-31 12:35:00,94.14,94.16,94.11,94.14,18300.0,79.0592,79.076,79.034,79.0592,18300.0
2015-03-31 12:40:00,94.15,94.15,94.09,94.13,11100.0,79.0676,79.0676,79.0172,79.0508,11100.0
2015-03-31 12:45:00,94.13,94.14,94.03,94.07,7200.0,79.0508,79.0592,78.9668,79.0004,7200.0
2015-03-31 12:50:00,94.08,94.08,93.97,93.97,9100.0,79.0088,79.0088,78.9165,78.9165,9100.0
2015-03-31 12:55:00,93.97,94.13,93.97,94.11,13200.0,78.9165,79.0508,78.9165,79.034,13200.0
2015-03-31 13:00:00,94.13,94.15,94.05,94.1,10300.0,79.0508,79.0676,78.9836,79.0256,10300.0
2015-03-31 13:05:00,94.1,94.21,94.08,94.2,19400.0,79.0256,79.118,79.0088,79.1096,19400.0
2015-03-31 13:10:00,94.19,94.21,94.14,94.15,14800.0,79.1012,79.118,79.0592,79.0676,14800.0
2015-03-31 13:15:00,94.17,94.25,94.16,94.25,9400.0,79.0844,79.1516,79.076,79.1516,9400.0
2015-03-31 13:20:00,94.25,94.25,94.21,94.25,10000.0,79.1516,79.1516,79.118,79.1516,10000.0
2015-03-31 13:25:00,94.22,94.23,94.17,94.17,13200.0,79.1264,79.1348,79.0844,79.0844,13200.0
2015-03-31 13:30:00,94.18,94.25,94.15,94.22,13200.0,79.0928,79.1516,79.0676,79.1264,13200.0
2015-03-31 13:35:00,94.22,94.24,94.17,94.17,6200.0,79.1264,79.1432,79.0844,79.0844,6200.0
2015-03-31 13:40:00,94.17,94.25,94.16,94.23,11900.0,79.0844,79.1516,79.076,79.1348,11900.0
2015-03-31 13:45:00,94.23,94.24,94.12,94.12,12000.0,79.1348,79.1432,79.0424,79.0424,12000.0
2015-03-31 13:50:00,94.14,94.18,94.06,94.09,15800.0,79.0592,79.0928,78.992,79.0172,15800.0
2015-03-31 13:55:00,94.1,94.15,94.04,94.13,16600.0,79.0256,79.0676,78.9752,79.0508,16600.0
2015-03-31 14:00:00,94.13,94.2,94.1,94.19,9400.0,79.0508,79.1096,79.0256,79.1012,9400.0
2015-03-31 14:05:00,94.19,94.2,94.15,94.17,8100.0,79.1012,79.1096,79.0676,79.0844,8100.0
2015-03-31 14:10:00,94.18,94.26,94.17,94.22,19700.0,79.0928,79.16,79.0844,79.1264,19700.0
2015-03-31 14:15:00,94.22,94.25,94.2,94.25,14300.0,79.1264,79.1516,79.1096,79.1516,14300.0
2015-03-31 14:20:00,94.23,94.31,94.13,94.28,15500.0,79.1348,79.202,79.0508,79.1768,15500.0
2015-03-31 14:25:00,94.26,94.29,94.17,94.17,13100.0,79.16,79.1852,79.0844,79.0844,13100.0
2015-03-31 14:30:00,94.17,94.17,94.09,94.13,35000.0,79.0844,79.0844,79.0172,79.0508,35000.0
2015-03-31 14:35:00,94.12,94.28,94.12,94.27,16300.0,79.0424,79.1768,79.0424,79.1684,16300.0
2015-03-31 14:40:00,94.26,94.26,94.16,94.16,8500.0,79.16,79.16,79.076,79.076,8500.0
2015-03-31 14:45:00,94.16,94.26,94.15,94.25,18600.0,79.076,79.16,79.0676,79.1516,18600.0
2015-03-31 14:50:00,94.26,94.28,94.17,94.21,15200.0,79.16,79.1768,79.0844,79.118,15200.0
2015-03-31 14:55:00,94.21,94.27,94.2,94.25,8800.0,79.118,79.1684,79.1096,79.1516,8800.0
2015-03-31 15:00:00,94.25,94.25,94.09,94.1,32100.0,79.1516,79.1516,79.0172,79.0256,32100.0
2015-03-31 15:05:00,94.09,94.14,94.02,94.11,27600.0,79.0172,79.0592,78.9584,79.034,27600.0
2015-03-31 15:10:00,94.11,94.12,94.05,94.05,29100.0,79.034,79.0424,78.9836,78.9836,29100.0
2015-03-31 15:15:00,94.04,94.04,93.8,93.8,44400.0,78.9752,78.9752,78.7737,78.7737,44400.0
2015-03-31 15:20:00,93.81,93.91,93.68,93.74,33900.0,78.7821,78.8661,78.6729,78.7233,33900.0
2015-03-31 15:25:00,93.74,93.9,93.74,93.85,47000.0,78.7233,78.8577,78.7233,78.8157,47000.0
2015-03-31 15:30:00,93.85,93.91,93.8,93.91,89400.0,78.8157,78.8661,78.7737,78.8661,89400.0
2015-03-31 15:35:00,93.91,93.98,93.89,93.94,28400.0,78.8661,78.9249,78.8493,78.8913,28400.0
2015-03-31 15:40:00,93.94,93.97,93.83,93.88,47400.0,78.8913,78.9165,78.7989,78.8409,47400.0
2015-03-31 15:45:00,93.86,94.01,93.84,93.93,57400.0,78.8241,78.95,78.8073,78.8829,57400.0
2015-03-31 15:50:00,93.93,93.95,93.79,93.8,71800.0,78.8829,78.8997,78.7653,78.7737,71800.0
2015-03-31 15:55:00,93.78,93.85,93.69,93.69,195300.0,78.7569,78.8157,78.6813,78.6813,195300.0
2015-04-01 09:30:00,93.56,93.92,93.23,93.73,111900.0,78.5721,78.8745,78.295,78.7149,111900.0
2015-04-01 09:35:00,93.69,93.93,93.46,93.46,50400.0,78.6813,78.8829,78.4882,78.4882,50400.0
2015-04-01 09:40:00,93.39,93.52,93.17,93.2,20300.0,78.4294,78.5385,78.2446,78.2698,20300.0
2015-04-01 09:45:00,93.15,93.35,93.0,93.03,46700.0,78.2278,78.3958,78.1018,78.127,46700.0
2015-04-01 09:50:00,93.0,93.08,92.93,92.98,342100.0,78.1018,78.169,78.0431,78.085,342100.0
2015-04-01 09:55:00,92.94,92.98,92.87,92.95,20300.0,78.0515,78.085,77.9927,78.0599,20300.0
2015-04-01 10:00:00,92.93,93.07,92.84,92.84,32400.0,78.0431,78.1606,77.9675,77.9675,32400.0
2015-04-01 10:05:00,92.86,92.9,92.68,92.83,19600.0,77.9843,78.0179,77.8331,77.9591,19600.0
2015-04-01 10:10:00,92.84,93.11,92.82,92.95,30600.0,77.9675,78.1942,77.9507,78.0599,30600.0
2015-04-01 10:15:00,92.98,93.04,92.9,93.0,13500.0,78.085,78.1354,78.0179,78.1018,13500.0
2015-04-01 10:20:00,93.01,93.09,92.81,92.87,21700.0,78.1102,78.1774,77.9423,77.9927,21700.0
2015-04-01 10:25:00,92.85,93.05,92.85,92.94,12400.0,77.9759,78.1438,77.9759,78.0515,12400.0
2015-04-01 10:30:00,92.96,93.01,92.84,92.84,15400.0,78.0683,78.1102,77.9675,77.9675,15400.0
2015-04-01 10:35:00,92.84,92.88,92.76,92.79,11500.0,77.9675,78.0011,77.9003,77.9255,11500.0
2015-04-01 10:40:00,92.79,92.98,92.78,92.95,18600.0,77.9255,78.085,77.9171,78.0599,18600.0
2015-04-01 10:45:00,92.98,93.09,92.93,93.09,15400.0,78.085,78.1774,78.0431,78.1774,15400.0
2015-04-01 10:50:00,93.1,93.34,93.07,93.26,16200.0,78.1858,78.3874,78.1606,78.3202,16200.0
2015-04-01 10:55:00,93.27,93.39,93.26,93.3,23900.0,78.3286,78.4294,78.3202,78.3538,23900.0
2015-04-01 11:00:00,93.33,93.38,93.25,93.36,21500.0,78.379,78.421,78.3118,78.4042,21500.0
2015-04-01 11:05:00,93.37,93.48,93.3,93.47,15800.0,78.4126,78.5049,78.3538,78.4966,15800.0
2015-04-01 11:10:00,93.45,93.6,93.42,93.58,13900.0,78.4798,78.6057,78.4546,78.5889,13900.0
2015-04-01 11:15:00,93.59,93.6,93.39,93.4,14300.0,78.5973,78.6057,78.4294,78.4378,14300.0
2015-04-01 11:20:00,93.4,93.45,93.3,93.33,12200.0,78.4378,78.4798,78.3538,78.379,12200.0
2015-04-01 11:25:00,93.32,93.35,93.26,93.33,27600.0,78.3706,78.3958,78.3202,78.379,27600.0
2015-04-01 11:30:00,93.34,93.43,93.3,93.3,20500.0,78.3874,78.463,78.3538,78.3538,20500.0
2015-04-01 11:35:00,93.31,93.36,93.22,93.27,15400.0,78.3622,78.4042,78.2866,78.3286,15400.0
2015-04-01 11:40:00,93.27,93.29,93.2,93.26,11800.0,78.3286,78.3454,78.2698,78.3202,11800.0
2015-04-01 11:45:00,93.26,93.34,93.21,93.31,19000.0,78.3202,78.3874,78.2782,78.3622,19000.0
2015-04-01 11:50:00,93.31,93.34,93.23,93.29,21100.0,78.3622,78.3874,78.295,78.3454,21100.0
2015-04-01 11:55:00,93.28,93.3,93.07,93.08,8700.0,78.337,78.3538,78.1606,78.169,8700.0
2015-04-01 12:00:00,93.11,93.21,93.09,93.15,25200.0,78.1942,78.2782,78.1774,78.2278,25200.0
2015-04-01 12:05:00,93.14,93.25,93.11,93.25,31600.0,78.2194,78.3118,78.1942,78.3118,31600.0
2015-04-01 12:10:00,93.25,93.25,92.98,93.03,18500.0,78.3118,78.3118,78.085,78.127,18500.0
2015-04-01 12:15:00,93.0,93.23,92.98,93.1,51400.0,78.1018,78.295,78.085,78.1858,51400.0
2015-04-01 12:20:00,93.12,93.13,93.03,93.06,8600.0,78.2026,78.211,78.127,78.1522,8600.0
2015-04-01 12:25:00,93.07,93.21,93.07,93.17,8700.0,78.1606,78.2782,78.1606,78.2446,8700.0
2015-04-01 12:30:00,93.17,93.29,93.06,93.28,34900.0,78.2446,78.3454,78.1522,78.337,34900.0
2015-04-01 12:35:00,93.26,93.29,93.2,93.22,12300.0,78.3202,78.3454,78.2698,78.2866,12300.0
2015-04-01 12:40:00,93.23,93.3,93.2,93.24,11400.0,78.295,78.3538,78.2698,78.3034,11400.0
2015-04-01 12:45:00,93.23,93.25,93.14,93.22,15700.0,78.295,78.3118,78.2194,78.2866,15700.0
2015-04-01 12:50:00,93.23,93.33,93.19,93.32,14600.0,78.295,78.379,78.2614,78.3706,14600.0
2015-04-01 12:55:00,93.32,93.33,93.23,93.27,7400.0,78.3706,78.379,78.295,78.3286,7400.0
2015-04-01 13:00:00,93.25,93.26,93.17,93.17,6400.0,78.3118,78.3202,78.2446,78.2446,6400.0
2015-04-01 13:05:00,93.16,93.27,93.15,93.27,12100.0,78.2362,78.3286,78.2278,78.3286,12100.0
2015-04-01 13:10:00,93.28,93.35,93.26,93.29,14000.0,78.337,78.3958,78.3202,78.3454,14000.0
2015-04-01 13:15:00,93.3,93.38,93.3,93.34,14500.0,78.3538,78.421,78.3538,78.3874,14500.0
2015-04-01 13:20:00,93.37,93.41,93.29,93.36,16100.0,78.4126,78.4462,78.3454,78.4042,16100.0
2015-04-01 13:25:00,93.35,93.42,93.33,93.39,8200.0,78.3958,78.4546,78.379,78.4294,8200.0
2015-04-01 13:30:00,93.39,93.44,93.35,93.39,10300.0,78.4294,78.4714,78.3958,78.4294,10300.0
2015-04-01 13:35:00,93.37,93.48,93.36,93.45,17200.0,78.4126,78.5049,78.4042,78.4798,17200.0
2015-04-01 13:40:00,93.46,93.54,93.44,93.49,10800.0,78.4882,78.5553,78.4714,78.5133,10800.0
2015-04-01 13:45:00,93.49,93.6,93.45,93.55,15000.0,78.5133,78.6057,78.4798,78.5637,15000.0
2015-04-01 13:50:00,93.57,93.58,93.48,93.51,9300.0,78.5805,78.5889,78.5049,78.5301,9300.0
2015-04-01 13:55:00,93.51,93.59,93.46,93.46,14400.0,78.5301,78.5973,78.4882,78.4882,14400.0
2015-04-01 14:00:00,93.46,93.47,93.38,93.41,19200.0,78.4882,78.4966,78.421,78.4462,19200.0
2015-04-01 14:05:00,93.39,93.51,93.39,93.48,15400.0,78.4294,78.5301,78.4294,78.5049,15400.0
2015-04-01 14:10:00,93.48,93.5,93.31,93.32,16100.0,78.5049,78.5217,78.3622,78.3706,16100.0
2015-04-01 14:15:00,93.31,93.35,93.27,93.35,15800.0,78.3622,78.3958,78.3286,78.3958,15800.0
2015-04-01 14:20:00,93.33,93.44,93.28,93.42,29500.0,78.379,78.4714,78.337,78.4546,29500.0
2015-04-01 14:25:00,93.42,93.43,93.31,93.36,24400.0,78.4546,78.463,78.3622,78.4042,24400.0
2015-04-01 14:30:00,93.34,93.4,93.26,93.39,21400.0,78.3874,78.4378,78.3202,78.4294,21400.0
2015-04-01 14:35:00,93.4,93.45,93.36,93.43,17800.0,78.4378,78.4798,78.4042,78.463,17800.0
2015-04-01 14:40:00,93.43,93.47,93.4,93.44,19000.0,78.463,78.4966,78.4378,78.4714,19000.0
2015-04-01 14:45:00,93.45,93.55,93.41,93.53,18800.0,78.4798,78.5637,78.4462,78.5469,18800.0
2015-04-01 14:50:00,93.53,93.55,93.46,93.49,15900.0,78.5469,78.5637,78.4882,78.5133,15900.0
2015-04-01 14:55:00,93.49,93.53,93.49,93.51,16400.0,78.5133,78.5469,78.5133,78.5301,16400.0
2015-04-01 15:00:00,93.51,93.53,93.46,93.5,21700.0,78.5301,78.5469,78.4882,78.5217,21700.0
2015-04-01 15:05:00,93.49,93.5,93.27,93.29,39500.0,78.5133,78.5217,78.3286,78.3454,39500.0
2015-04-01 15:10:00,93.29,93.34,93.26,93.3,39800.0,78.3454,78.3874,78.3202,78.3538,39800.0
2015-04-01 15:15:00,93.3,93.35,93.23,93.28,32600.0,78.3538,78.3958,78.295,78.337,32600.0
2015-04-01 15:20:00,93.28,93.37,93.28,93.36,40000.0,78.337,78.4126,78.337,78.4042,40000.0
2015-04-01 15:25:00,93.36,93.37,93.23,93.25,35400.0,78.4042,78.4126,78.295,78.3118,35400.0
2015-04-01 15:30:00,93.24,93.31,93.17,93.3,59400.0,78.3034,78.3622,78.2446,78.3538,59400.0
2015-04-01 15:35:00,93.31,93.44,93.3,93.38,62700.0,78.3622,78.4714,78.3538,78.421,62700.0
2015-04-01 15:40:00,93.37,93.38,93.15,93.25,64700.0,78.4126,78.421,78.2278,78.3118,64700.0
2015-04-01 15:45:00,93.26,93.37,93.25,93.31,69900.0,78.3202,78.4126,78.3118,78.3622,69900.0
2015-04-01 15:50:00,93.32,93.4,93.24,93.26,75000.0,78.3706,78.4378,78.3034,78.3202,75000.0
2015-04-01 15:55:00,93.26,93.56,93.26,93.55,229900.0,78.3202,78.5721,78.3202,78.5637,229900.0
2015-04-02 09:30:00,93.7,93.77,93.1,93.63,49400.0,78.6897,78.7485,78.1858,78.6309,49400.0
2015-04-02 09:35:00,93.66,93.8,93.37,93.4,43400.0,78.6561,78.7737,78.4126,78.4378,43400.0
2015-04-02 09:40:00,93.43,93.67,93.37,93.57,25800.0,78.463,78.6645,78.4126,78.5805,25800.0
2015-04-02 09:45:00,93.57,93.8,93.55,93.8,30000.0,78.5805,78.7737,78.5637,78.7737,30000.0
2015-04-02 09:50:00,93.82,94.28,93.81,94.22,58200.0,78.7905,79.1768,78.7821,79.1264,58200.0
2015-04-02 09:55:00,94.24,94.31,94.18,94.28,18600.0,79.1432,79.202,79.0928,79.1768,18600.0
2015-04-02 10:00:00,94.28,94.42,94.28,94.36,16500.0,79.1768,79.2944,79.1768,79.244,16500.0
2015-04-02 10:05:00,94.35,94.39,94.19,94.27,22800.0,79.2356,79.2692,79.1012,79.1684,22800.0
2015-04-02 10:10:00,94.3,94.3,94.21,94.21,14700.0,79.1936,79.1936,79.118,79.118,14700.0
2015-04-02 10:15:00,94.27,94.3,94.09,94.09,19200.0,79.1684,79.1936,79.0172,79.0172,19200.0
2015-04-02 10:20:00,94.09,94.11,93.9,93.91,16000.0,79.0172,79.034,78.8577,78.8661,16000.0
2015-04-02 10:25:00,93.89,93.91,93.78,93.83,19600.0,78.8493,78.8661,78.7569,78.7989,19600.0
2015-04-02 10:30:00,93.83,93.83,93.71,93.73,12400.0,78.7989,78.7989,78.6981,78.7149,12400.0
2015-04-02 10:35:00,93.73,93.92,93.72,93.84,29600.0,78.7149,78.8745,78.7065,78.8073,29600.0
2015-04-02 10:40:00,93.8,93.91,93.75,93.76,6900.0,78.7737,78.8661,78.7317,78.7401,6900.0
2015-04-02 10:45:00,93.73,93.86,93.73,93.85,11100.0,78.7149,78.8241,78.7149,78.8157,11100.0
2015-04-02 10:50:00,93.84,93.92,93.84,93.87,8500.0,78.8073,78.8745,78.8073,78.8325,8500.0
2015-04-02 10:55:00,93.88,93.9,93.8,93.84,6600.0,78.8409,78.8577,78.7737,78.8073,6600.0
2015-04-02 11:00:00,93.84,93.94,93.76,93.93,12800.0,78.8073,78.8913,78.7401,78.8829,12800.0
2015-04-02 11:05:00,93.9,93.91,93.8,93.8,7400.0,78.8577,78.8661,78.7737,78.7737,7400.0
2015-04-02 11:10:00,93.8,93.8,93.74,93.76,8700.0,78.7737,78.7737,78.7233,78.7401,8700.0
2015-04-02 11:15:00,93.76,93.8,93.72,93.8,8400.0,78.7401,78.7737,78.7065,78.7737,8400.0
2015-04-02 11:20:00,93.8,93.92,93.8,93.88,28500.0,78.7737,78.8745,78.7737,78.8409,28500.0
2015-04-02 11:25:00,93.87,93.9,93.81,93.82,27300.0,78.8325,78.8577,78.7821,78.7905,27300.0
2015-04-02 11:30:00,93.84,93.96,93.83,93.95,24500.0,78.8073,78.9081,78.7989,78.8997,24500.0
2015-04-02 11:35:00,93.95,94.0,93.92,94.0,14300.0,78.8997,78.9416,78.8745,78.9416,14300.0
2015-04-02 11:40:00,94.0,94.01,93.95,94.0,22600.0,78.9416,78.95,78.8997,78.9416,22600.0
2015-04-02 11:45:00,93.99,94.07,93.95,94.06,18700.0,78.9332,79.0004,78.8997,78.992,18700.0
2015-04-02 11:50:00,94.06,94.06,93.87,93.87,20500.0,78.992,78.992,78.8325,78.8325,20500.0
2015-04-02 11:55:00,93.86,93.88,93.79,93.82,10600.0,78.8241,78.8409,78.7653,78.7905,10600.0
2015-04-02 12:00:00,93.8,93.82,93.65,93.66,23600.0,78.7737,78.7905,78.6477,78.6561,23600.0
2015-04-02 12:05:00,93.66,93.83,93.62,93.81,29700.0,78.6561,78.7989,78.6225,78.7821,29700.0
2015-04-02 12:10:00,93.8,93.83,93.75,93.75,10400.0,78.7737,78.7989,78.7317,78.7317,10400.0
2015-04-02 12:15:00,93.71,93.93,93.67,93.89,42900.0,78.6981,78.8829,78.6645,78.8493,42900.0
2015-04-02 12:20:00,93.89,93.89,93.71,93.84,22000.0,78.8493,78.8493,78.6981,78.8073,22000.0
2015-04-02 12:25:00,93.86,94.02,93.79,94.01,42800.0,78.8241,78.9584,78.7653,78.95,42800.0
2015-04-02 12:30:00,94.01,94.02,93.98,94.0,10700.0,78.95,78.9584,78.9249,78.9416,10700.0
2015-04-02 12:35:00,94.01,94.01,93.92,93.96,10900.0,78.95,78.95,78.8745,78.9081,10900.0
2015-04-02 12:40:00,93.94,94.07,93.94,94.07,8900.0,78.8913,79.0004,78.8913,79.0004,8900.0
2015-04-02 12:45:00,94.06,94.07,93.97,94.01,8700.0,78.992,79.0004,78.9165,78.95,8700.0
2015-04-02 12:50:00,94.04,94.05,94.0,94.05,6100.0,78.9752,78.9836,78.9416,78.9836,6100.0
2015-04-02 12:55:00,94.05,94.06,93.95,93.97,5400.0,78.9836,78.992,78.8997,78.9165,5400.0
2015-04-02 13:00:00,94.0,94.01,93.93,93.98,8800.0,78.9416,78.95,78.8829,78.9249,8800.0
2015-04-02 13:05:00,93.98,93.98,93.91,93.94,7200.0,78.9249,78.9249,78.8661,78.8913,7200.0
2015-04-02 13:10:00,93.96,94.07,93.95,94.06,13500.0,78.9081,79.0004,78.8997,78.992,13500.0
2015-04-02 13:15:00,94.06,94.14,94.06,94.12,9200.0,78.992,79.0592,78.992,79.0424,9200.0
2015-04-02 13:20:00,94.13,94.13,94.02,94.07,8900.0,79.0508,79.0508,78.9584,79.0004,8900.0
2015-04-02 13:25:00,94.09,94.1,94.0,94.04,10200.0,79.0172,79.0256,78.9416,78.9752,10200.0
2015-04-02 13:30:00,94.04,94.05,93.96,94.0,8800.0,78.9752,78.9836,78.9081,78.9416,8800.0
2015-04-02 13:35:00,94.0,94.04,93.98,94.04,7900.0,78.9416,78.9752,78.9249,78.9752,7900.0
2015-04-02 13:40:00,94.05,94.07,93.95,93.95,21100.0,78.9836,79.0004,78.8997,78.8997,21100.0
2015-04-02 13:45:00,93.93,94.02,93.92,94.02,15800.0,78.8829,78.9584,78.8745,78.9584,15800.0
2015-04-02 13:50:00,94.01,94.02,93.96,93.96,9000.0,78.95,78.9584,78.9081,78.9081,9000.0
2015-04-02 13:55:00,93.96,94.03,93.94,94.03,12600.0,78.9081,78.9668,78.8913,78.9668,12600.0
2015-04-02 14:00:00,94.02,94.09,94.02,94.04,10200.0,78.9584,79.0172,78.9584,78.9752,10200.0
2015-04-02 14:05:00,94.03,94.07,93.98,94.04,11500.0,78.9668,79.0004,78.9249,78.9752,11500.0
2015-04-02 14:10:00,94.04,94.06,94.02,94.04,7800.0,78.9752,78.992,78.9584,78.9752,7800.0
2015-04-02 14:15:00,94.04,94.25,94.04,94.24,14700.0,78.9752,79.1516,78.9752,79.1432,14700.0
2015-04-02 14:20:00,94.25,94.25,94.09,94.09,16500.0,79.1516,79.1516,79.0172,79.0172,16500.0
2015-04-02 14:25:00,94.09,94.1,94.03,94.05,9400.0,79.0172,79.0256,78.9668,78.9836,9400.0
2015-04-02 14:30:00,94.07,94.12,94.06,94.09,9800.0,79.0004,79.0424,78.992,79.0172,9800.0
2015-04-02 14:35:00,94.08,94.13,93.98,93.98,12200.0,79.0088,79.0508,78.9249,78.9249,12200.0
2015-04-02 14:40:00,93.98,93.99,93.85,93.87,14100.0,78.9249,78.9332,78.8157,78.8325,14100.0
2015-04-02 14:45:00,93.88,93.97,93.83,93.95,15800.0,78.8409,78.9165,78.7989,78.8997,15800.0
2015-04-02 14:50:00,93.97,93.99,93.88,93.98,20200.0,78.9165,78.9332,78.8409,78.9249,20200.0
2015-04-02 14:55:00,93.98,94.02,93.95,94.0,16800.0,78.9249,78.9584,78.8997,78.9416,16800.0
2015-04-02 15:00:00,94.0,94.07,93.99,94.02,16800.0,78.9416,79.0004,78.9332,78.9584,16800.0
2015-04-02 15:05:00,94.02,94.08,94.01,94.07,11900.0,78.9584,79.0088,78.95,79.0004,11900.0
2015-04-02 15:10:00,94.08,94.08,93.91,93.95,14600.0,79.0088,79.0088,78.8661,78.8997,14600.0
2015-04-02 15:15:00,93.95,93.97,93.91,93.92,21000.0,78.8997,78.9165,78.8661,78.8745,21000.0
2015-04-02 15:20:00,93.92,94.01,93.9,93.97,40000.0,78.8745,78.95,78.8577,78.9165,40000.0
2015-04-02 15:25:00,93.98,94.07,93.94,94.07,32600.0,78.9249,79.0004,78.8913,79.0004,32600.0
2015-04-02 15:30:00,94.06,94.09,94.04,94.04,20100.0,78.992,79.0172,78.9752,78.9752,20100.0
2015-04-02 15:35:00,94.04,94.17,94.04,94.14,28000.0,78.9752,79.0844,78.9752,79.0592,28000.0
2015-04-02 15:40:00,94.14,94.19,94.08,94.18,29800.0,79.0592,79.1012,79.0088,79.0928,29800.0
2015-04-02 15:45:00,94.19,94.3,94.19,94.28,63800.0,79.1012,79.1936,79.1012,79.1768,63800.0
2015-04-02 15:50:00,94.27,94.28,94.15,94.16,42200.0,79.1684,79.1768,79.0676,79.076,42200.0
2015-04-02 15:55:00,94.17,94.41,94.15,94.16,297300.0,79.0844,79.286,79.0676,79.076,297300.0
2015-04-06 09:30:00,93.46,93.86,93.13,93.66,98600.0,78.4882,78.8241,78.211,78.6561,98600.0
2015-04-06 09:35:00,93.66,94.25,93.59,94.17,66700.0,78.6561,79.1516,78.5973,79.0844,66700.0
2015-04-06 09:40:00,94.15,94.43,94.15,94.35,22200.0,79.0676,79.3028,79.0676,79.2356,22200.0
2015-04-06 09:45:00,94.37,94.46,94.33,94.38,28900.0,79.2524,79.328,79.2188,79.2608,28900.0
2015-04-06 09:50:00,94.39,94.47,94.39,94.42,21100.0,79.2692,79.3364,79.2692,79.2944,21100.0
2015-04-06 09:55:00,94.46,94.49,94.29,94.32,18000.0,79.328,79.3532,79.1852,79.2104,18000.0
2015-04-06 10:00:00,94.33,94.42,94.13,94.21,26200.0,79.2188,79.2944,79.0508,79.118,26200.0
2015-04-06 10:05:00,94.23,94.5,94.23,94.47,33400.0,79.1348,79.3616,79.1348,79.3364,33400.0
2015-04-06 10:10:00,94.48,94.49,94.44,94.49,15100.0,79.3448,79.3532,79.3112,79.3532,15100.0
2015-04-06 10:15:00,94.49,94.72,94.48,94.71,49700.0,79.3532,79.5463,79.3448,79.5379,49700.0
2015-04-06 10:20:00,94.72,94.91,94.69,94.9,25400.0,79.5463,79.7059,79.5211,79.6975,25400.0
2015-04-06 10:25:00,94.9,94.95,94.75,94.95,23800.0,79.6975,79.7395,79.5715,79.7395,23800.0
2015-04-06 10:30:00,94.95,95.11,94.95,95.03,104000.0,79.7395,79.8738,79.7395,79.8066,104000.0
2015-04-06 10:35:00,95.03,95.11,94.99,95.01,15300.0,79.8066,79.8738,79.7731,79.7899,15300.0
2015-04-06 10:40:00,95.02,95.09,94.92,94.99,19200.0,79.7982,79.857,79.7143,79.7731,19200.0
2015-04-06 10:45:00,94.98,95.0,94.91,94.91,29800.0,79.7647,79.7815,79.7059,79.7059,29800.0
2015-04-06 10:50:00,94.93,95.0,94.9,94.98,12600.0,79.7227,79.7815,79.6975,79.7647,12600.0
2015-04-06 10:55:00,94.98,95.16,94.97,95.1,27000.0,79.7647,79.9158,79.7563,79.8654,27000.0
2015-04-06 11:00:00,95.11,95.23,95.11,95.2,20300.0,79.8738,79.9746,79.8738,79.9494,20300.0
2015-04-06 11:05:00,95.2,95.28,95.18,95.22,21800.0,79.9494,80.0166,79.9326,79.9662,21800.0
2015-04-06 11:10:00,95.21,95.23,95.16,95.23,17500.0,79.9578,79.9746,79.9158,79.9746,17500.0
2015-04-06 11:15:00,95.23,95.29,95.19,95.24,15800.0,79.9746,80.025,79.941,79.983,15800.0
2015-04-06 11:20:00,95.23,95.31,95.22,95.27,20800.0,79.9746,80.0418,79.9662,80.0082,20800.0
2015-04-06 11:25:00,95.29,95.4,95.26,95.38,20600.0,80.025,80.1174,79.9998,80.1006,20600.0
2015-04-06 11:30:00,95.37,95.38,95.32,95.33,17500.0,80.0922,80.1006,80.0502,80.0586,17500.0
2015-04-06 11:35:00,95.33,95.4,95.31,95.39,23200.0,80.0586,80.1174,80.0418,80.109,23200.0
2015-04-06 11:40:00,95.4,95.44,95.36,95.39,14800.0,80.1174,80.151,80.0838,80.109,14800.0
2015-04-06 11:45:00,95.4,95.43,95.33,95.36,19900.0,80.1174,80.1426,80.0586,80.0838,19900.0
2015-04-06 11:50:00,95.34,95.39,95.31,95.37,13700.0,80.067,80.109,80.0418,80.0922,13700.0
2015-04-06 11:55:00,95.37,95.43,95.35,95.42,21200.0,80.0922,80.1426,80.0754,80.1342,21200.0
2015-04-06 12:00:00,95.41,95.48,95.4,95.44,23400.0,80.1258,80.1846,80.1174,80.151,23400.0
2015-04-06 12:05:00,95.43,95.49,95.42,95.48,22200.0,80.1426,80.193,80.1342,80.1846,22200.0
2015-04-06 12:10:00,95.49,95.54,95.45,95.54,27500.0,80.193,80.2349,80.1594,80.2349,27500.0
2015-04-06 12:15:00,95.52,95.59,95.5,95.59,14500.0,80.2182,80.2769,80.2014,80.2769,14500.0
2015-04-06 12:20:00,95.59,95.65,95.57,95.63,51000.0,80.2769,80.3273,80.2601,80.3105,51000.0
2015-04-06 12:25:00,95.64,95.77,95.61,95.69,21800.0,80.3189,80.4281,80.2937,80.3609,21800.0
2015-04-06 12:30:00,95.67,95.67,95.6,95.6,9900.0,80.3441,80.3441,80.2853,80.2853,9900.0
2015-04-06 12:35:00,95.6,95.63,95.55,95.63,15500.0,80.2853,80.3105,80.2433,80.3105,15500.0
2015-04-06 12:40:00,95.63,95.67,95.59,95.62,10900.0,80.3105,80.3441,80.2769,80.3021,10900.0
2015-04-06 12:45:00,95.61,95.65,95.58,95.65,13500.0,80.2937,80.3273,80.2685,80.3273,13500.0
2015-04-06 12:50:00,95.63,95.65,95.61,95.65,11700.0,80.3105,80.3273,80.2937,80.3273,11700.0
2015-04-06 12:55:00,95.65,95.68,95.63,95.64,9900.0,80.3273,80.3525,80.3105,80.3189,9900.0
2015-04-06 13:00:00,95.65,95.69,95.61,95.61,15300.0,80.3273,80.3609,80.2937,80.2937,15300.0
2015-04-06 13:05:00,95.61,95.62,95.58,95.6,13800.0,80.2937,80.3021,80.2685,80.2853,13800.0
2015-04-06 13:10:00,95.59,95.67,95.58,95.65,18200.0,80.2769,80.3441,80.2685,80.3273,18200.0
2015-04-06 13:15:00,95.66,95.83,95.65,95.83,22400.0,80.3357,80.4785,80.3273,80.4785,22400.0
2015-04-06 13:20:00,95.83,95.91,95.8,95.88,18400.0,80.4785,80.5457,80.4533,80.5205,18400.0
2015-04-06 13:25:00,95.88,95.9,95.83,95.85,12300.0,80.5205,80.5373,80.4785,80.4953,12300.0
2015-04-06 13:30:00,95.86,95.87,95.83,95.86,21100.0,80.5037,80.5121,80.4785,80.5037,21100.0
2015-04-06 13:35:00,95.86,95.89,95.83,95.85,12700.0,80.5037,80.5289,80.4785,80.4953,12700.0
2015-04-06 13:40:00,95.85,95.89,95.83,95.87,19400.0,80.4953,80.5289,80.4785,80.5121,19400.0
2015-04-06 13:45:00,95.88,95.91,95.86,95.9,19700.0,80.5205,80.5457,80.5037,80.5373,19700.0
2015-04-06 13:50:00,95.9,95.99,95.89,95.9,46000.0,80.5373,80.6129,80.5289,80.5373,46000.0
2015-04-06 13:55:00,95.9,95.94,95.88,95.9,20700.0,80.5373,80.5709,80.5205,80.5373,20700.0
2015-04-06 14:00:00,95.91,95.92,95.85,95.86,13400.0,80.5457,80.5541,80.4953,80.5037,13400.0
2015-04-06 14:05:00,95.85,95.92,95.85,95.87,21500.0,80.4953,80.5541,80.4953,80.5121,21500.0
2015-04-06 14:10:00,95.87,95.87,95.79,95.83,23700.0,80.5121,80.5121,80.4449,80.4785,23700.0
2015-04-06 14:15:00,95.84,95.91,95.82,95.89,14800.0,80.4869,80.5457,80.4701,80.5289,14800.0
2015-04-06 14:20:00,95.88,95.91,95.83,95.83,13800.0,80.5205,80.5457,80.4785,80.4785,13800.0
2015-04-06 14:25:00,95.82,95.87,95.81,95.84,15100.0,80.4701,80.5121,80.4617,80.4869,15100.0
2015-04-06 14:30:00,95.83,95.85,95.8,95.84,13900.0,80.4785,80.4953,80.4533,80.4869,13900.0
2015-04-06 14:35:00,95.84,95.85,95.81,95.83,29000.0,80.4869,80.4953,80.4617,80.4785,29000.0
2015-04-06 14:40:00,95.83,96.0,95.83,95.99,29900.0,80.4785,80.6213,80.4785,80.6129,29900.0
2015-04-06 14:45:00,95.99,96.0,95.96,95.97,25200.0,80.6129,80.6213,80.5877,80.5961,25200.0
2015-04-06 14:50:00,95.96,95.97,95.87,95.87,16900.0,80.5877,80.5961,80.5121,80.5121,16900.0
2015-04-06 14:55:00,95.87,95.88,95.81,95.86,16100.0,80.5121,80.5205,80.4617,80.5037,16100.0
2015-04-06 15:00:00,95.86,95.89,95.84,95.86,32800.0,80.5037,80.5289,80.4869,80.5037,32800.0
2015-04-06 15:05:00,95.87,95.89,95.75,95.77,71200.0,80.5121,80.5289,80.4113,80.4281,71200.0
2015-04-06 15:10:00,95.78,95.78,95.71,95.77,12500.0,80.4365,80.4365,80.3777,80.4281,12500.0
2015-04-06 15:15:00,95.77,95.81,95.76,95.8,30400.0,80.4281,80.4617,80.4197,80.4533,30400.0
2015-04-06 15:20:00,95.79,95.84,95.74,95.75,26600.0,80.4449,80.4869,80.4029,80.4113,26600.0
2015-04-06 15:25:00,95.74,95.79,95.74,95.77,19800.0,80.4029,80.4449,80.4029,80.4281,19800.0
2015-04-06 15:30:00,95.77,95.89,95.77,95.89,27100.0,80.4281,80.5289,80.4281,80.5289,27100.0
2015-04-06 15:35:00,95.88,95.89,95.81,95.82,31400.0,80.5205,80.5289,80.4617,80.4701,31400.0
2015-04-06 15:40:00,95.82,95.83,95.73,95.73,34300.0,80.4701,80.4785,80.3945,80.3945,34300.0
2015-04-06 15:45:00,95.73,95.74,95.63,95.66,71600.0,80.3945,80.4029,80.3105,80.3357,71600.0
2015-04-06 15:50:00,95.66,95.72,95.63,95.72,79300.0,80.3357,80.3861,80.3105,80.3861,79300.0
2015-04-06 15:55:00,95.72,95.73,95.67,95.72,134700.0,80.3861,80.3945,80.3441,80.3861,134700.0
2015-04-07 09:30:00,95.64,95.69,95.14,95.67,61500.0,80.3189,80.3609,79.899,80.3441,61500.0
2015-04-07 09:35:00,95.64,95.99,95.61,95.91,23500.0,80.3189,80.6129,80.2937,80.5457,23500.0
2015-04-07 09:40:00,95.96,95.96,95.8,95.9,23400.0,80.5877,80.5877,80.4533,80.5373,23400.0
2015-04-07 09:45:00,95.89,96.13,95.89,96.11,49500.0,80.5289,80.7304,80.5289,80.7136,49500.0
2015-04-07 09:50:00,96.12,96.19,95.99,96.08,36500.0,80.722,80.7808,80.6129,80.6884,36500.0
2015-04-07 09:55:00,96.08,96.15,95.97,96.01,32700.0,80.6884,80.7472,80.5961,80.6297,32700.0
2015-04-07 10:00:00,96.0,96.06,95.74,95.83,60600.0,80.6213,80.6716,80.4029,80.4785,60600.0
2015-04-07 10:05:00,95.87,95.97,95.8,95.95,32400.0,80.5121,80.5961,80.4533,80.5793,32400.0
2015-04-07 10:10:00,95.94,96.2,95.87,96.15,24100.0,80.5709,80.7892,80.5121,80.7472,24100.0
2015-04-07 10:15:00,96.16,96.3,96.14,96.26,29100.0,80.7556,80.8732,80.7388,80.8396,29100.0
2015-04-07 10:20:00,96.25,96.34,96.22,96.25,18400.0,80.8312,80.9068,80.806,80.8312,18400.0
2015-04-07 10:25:00,96.26,96.36,96.2,96.36,24400.0,80.8396,80.9236,80.7892,80.9236,24400.0
2015-04-07 10:30:00,96.35,96.49,96.35,96.44,33400.0,80.9152,81.0328,80.9152,80.9908,33400.0
2015-04-07 10:35:00,96.43,96.6,96.4,96.6,38300.0,80.9824,81.1251,80.9572,81.1251,38300.0
2015-04-07 10:40:00,96.6,96.66,96.54,96.65,37100.0,81.1251,81.1755,81.0748,81.1671,37100.0
2015-04-07 10:45:00,96.65,96.78,96.64,96.7,58900.0,81.1671,81.2763,81.1587,81.2091,58900.0
2015-04-07 10:50:00,96.71,96.76,96.66,96.67,27900.0,81.2175,81.2595,81.1755,81.1839,27900.0
2015-04-07 10:55:00,96.66,96.67,96.52,96.59,29000.0,81.1755,81.1839,81.058,81.1167,29000.0
2015-04-07 11:00:00,96.6,96.6,96.5,96.5,21500.0,81.1251,81.1251,81.0412,81.0412,21500.0
2015-04-07 11:05:00,96.49,96.53,96.42,96.47,17300.0,81.0328,81.0664,80.974,81.016,17300.0
2015-04-07 11:10:00,96.47,96.53,96.43,96.43,22700.0,81.016,81.0664,80.9824,80.9824,22700.0
2015-04-07 11:15:00,96.43,96.45,96.24,96.25,17200.0,80.9824,80.9992,80.8228,80.8312,17200.0
2015-04-07 11:20:00,96.25,96.29,96.24,96.28,13900.0,80.8312,80.8648,80.8228,80.8564,13900.0
2015-04-07 11:25:00,96.25,96.33,96.25,96.3,16100.0,80.8312,80.8984,80.8312,80.8732,16100.0
2015-04-07 11:30:00,96.32,96.49,96.32,96.47,38500.0,80.89,81.0328,80.89,81.016,38500.0
2015-04-07 11:35:00,96.47,96.5,96.42,96.45,22300.0,81.016,81.0412,80.974,80.9992,22300.0
2015-04-07 11:40:00,96.44,96.45,96.39,96.41,16300.0,80.9908,80.9992,80.9488,80.9656,16300.0
2015-04-07 11:45:00,96.4,96.47,96.4,96.45,21000.0,80.9572,81.016,80.9572,80.9992,21000.0
2015-04-07 11:50:00,96.44,96.46,96.41,96.43,9700.0,80.9908,81.0076,80.9656,80.9824,9700.0
2015-04-07 11:55:00,96.45,96.47,96.41,96.46,18800.0,80.9992,81.016,80.9656,81.0076,18800.0
2015-04-07 12:00:00,96.46,96.5,96.45,96.45,19000.0,81.0076,81.0412,80.9992,80.9992,19000.0
2015-04-07 12:05:00,96.46,96.48,96.38,96.38,13400.0,81.0076,81.0244,80.9404,80.9404,13400.0
2015-04-07 12:10:00,96.39,96.39,96.36,96.38,22700.0,80.9488,80.9488,80.9236,80.9404,22700.0
2015-04-07 12:15:00,96.38,96.46,96.36,96.46,43500.0,80.9404,81.0076,80.9236,81.0076,43500.0
2015-04-07 12:20:00,96.46,96.46,96.41,96.42,18200.0,81.0076,81.0076,80.9656,80.974,18200.0
2015-04-07 12:25:00,96.43,96.44,96.37,96.4,11900.0,80.9824,80.9908,80.932,80.9572,11900.0
2015-04-07 12:30:00,96.41,96.43,96.36,96.42,12300.0,80.9656,80.9824,80.9236,80.974,12300.0
2015-04-07 12:35:00,96.42,96.45,96.41,96.45,8300.0,80.974,80.9992,80.9656,80.9992,8300.0
2015-04-07 12:40:00,96.45,96.45,96.29,96.29,8100.0,80.9992,80.9992,80.8648,80.8648,8100.0
2015-04-07 12:45:00,96.29,96.31,96.24,96.28,8600.0,80.8648,80.8816,80.8228,80.8564,8600.0
2015-04-07 12:50:00,96.28,96.32,96.24,96.31,10500.0,80.8564,80.89,80.8228,80.8816,10500.0
2015-04-07 12:55:00,96.3,96.36,96.27,96.35,8000.0,80.8732,80.9236,80.848,80.9152,8000.0
2015-04-07 13:00:00,96.35,96.4,96.31,96.4,15300.0,80.9152,80.9572,80.8816,80.9572,15300.0
2015-04-07 13:05:00,96.4,96.52,96.39,96.52,22900.0,80.9572,81.058,80.9488,81.058,22900.0
2015-04-07 13:10:00,96.51,96.6,96.5,96.58,20900.0,81.0496,81.1251,81.0412,81.1083,20900.0
2015-04-07 13:15:00,96.59,96.68,96.59,96.65,19400.0,81.1167,81.1923,81.1167,81.1671,19400.0
2015-04-07 13:20:00,96.65,96.65,96.54,96.57,10400.0,81.1671,81.1671,81.0748,81.0999,10400.0
2015-04-07 13:25:00,96.57,96.59,96.49,96.52,10300.0,81.0999,81.1167,81.0328,81.058,10300.0
2015-04-07 13:30:00,96.52,96.55,96.51,96.54,8100.0,81.058,81.0832,81.0496,81.0748,8100.0
2015-04-07 13:35:00,96.54,96.55,96.49,96.49,8600.0,81.0748,81.0832,81.0328,81.0328,8600.0
2015-04-07 13:40:00,96.49,96.51,96.46,96.47,12000.0,81.0328,81.0496,81.0076,81.016,12000.0
2015-04-07 13:45:00,96.46,96.47,96.31,96.35,13200.0,81.0076,81.016,80.8816,80.9152,13200.0
2015-04-07 13:50:00,96.34,96.41,96.34,96.35,13700.0,80.9068,80.9656,80.9068,80.9152,13700.0
2015-04-07 13:55:00,96.34,96.35,96.3,96.31,10900.0,80.9068,80.9152,80.8732,80.8816,10900.0
2015-04-07 14:00:00,96.32,96.37,96.32,96.36,11500.0,80.89,80.932,80.89,80.9236,11500.0
2015-04-07 14:05:00,96.36,96.46,96.35,96.46,29700.0,80.9236,81.0076,80.9152,81.0076,29700.0
2015-04-07 14:10:00,96.45,96.56,96.45,96.53,13900.0,80.9992,81.0915,80.9992,81.0664,13900.0
2015-04-07 14:15:00,96.53,96.56,96.52,96.53,15500.0,81.0664,81.0915,81.058,81.0664,15500.0
2015-04-07 14:20:00,96.54,96.54,96.42,96.52,11600.0,81.0748,81.0748,80.974,81.058,11600.0
2015-04-07 14:25:00,96.52,96.52,96.49,96.51,15600.0,81.058,81.058,81.0328,81.0496,15600.0
2015-04-07 14:30:00,96.5,96.53,96.46,96.52,22600.0,81.0412,81.0664,81.0076,81.058,22600.0
2015-04-07 14:35:00,96.51,96.59,96.51,96.59,17600.0,81.0496,81.1167,81.0496,81.1167,17600.0
2015-04-07 14:40:00,96.59,96.65,96.58,96.65,37900.0,81.1167,81.1671,81.1083,81.1671,37900.0
2015-04-07 14:45:00,96.65,96.67,96.63,96.63,23200.0,81.1671,81.1839,81.1503,81.1503,23200.0
2015-04-07 14:50:00,96.63,96.63,96.54,96.59,25800.0,81.1503,81.1503,81.0748,81.1167,25800.0
2015-04-07 14:55:00,96.59,96.59,96.47,96.48,26800.0,81.1167,81.1167,81.016,81.0244,26800.0
2015-04-07 15:00:00,96.47,96.54,96.46,96.53,37400.0,81.016,81.0748,81.0076,81.0664,37400.0
2015-04-07 15:05:00,96.53,96.55,96.51,96.54,34000.0,81.0664,81.0832,81.0496,81.0748,34000.0
2015-04-07 15:10:00,96.54,96.55,96.49,96.49,33300.0,81.0748,81.0832,81.0328,81.0328,33300.0
2015-04-07 15:15:00,96.49,96.51,96.48,96.5,34400.0,81.0328,81.0496,81.0244,81.0412,34400.0
2015-04-07 15:20:00,96.5,96.52,96.43,96.44,61600.0,81.0412,81.058,80.9824,80.9908,61600.0
2015-04-07 15:25:00,96.44,96.5,96.42,96.5,50200.0,80.9908,81.0412,80.974,81.0412,50200.0
2015-04-07 15:30:00,96.51,96.52,96.46,96.47,75100.0,81.0496,81.058,81.0076,81.016,75100.0
2015-04-07 15:35:00,96.46,96.49,96.4,96.42,96800.0,81.0076,81.0328,80.9572,80.974,96800.0
2015-04-07 15:40:00,96.42,96.43,96.34,96.41,106200.0,80.974,80.9824,80.9068,80.9656,106200.0
2015-04-07 15:45:00,96.41,96.46,96.38,96.43,139000.0,80.9656,81.0076,80.9404,80.9824,139000.0
2015-04-07 15:50:00,96.42,96.43,96.28,96.36,155100.0,80.974,80.9824,80.8564,80.9236,155100.0
2015-04-07 15:55:00,96.36,96.67,96.34,96.38,351800.0,80.9236,81.1839,80.9068,80.9404,351800.0
2015-04-08 09:30:00,95.46,95.93,95.38,95.89,105300.0,81.0274,81.4264,80.9595,81.3924,105300.0
2015-04-08 09:35:00,95.93,95.93,95.56,95.69,25000.0,81.4264,81.4264,81.1123,81.2227,25000.0
2015-04-08 09:40:00,95.72,95.86,95.72,95.8,36200.0,81.2481,81.3669,81.2481,81.316,36200.0
2015-04-08 09:45:00,95.83,96.09,95.81,96.07,57400.0,81.3415,81.5622,81.3245,81.5452,57400.0
2015-04-08 09:50:00,96.09,96.13,95.83,95.88,35800.0,81.5622,81.5961,81.3415,81.3839,35800.0
2015-04-08 09:55:00,95.88,95.88,95.74,95.8,28500.0,81.3839,81.3839,81.2651,81.316,28500.0
2015-04-08 10:00:00,95.8,95.97,95.8,95.88,58400.0,81.316,81.4603,81.316,81.3839,58400.0
2015-04-08 10:05:00,95.88,96.15,95.88,96.13,43700.0,81.3839,81.6131,81.3839,81.5961,43700.0
2015-04-08 10:10:00,96.12,96.16,95.96,95.96,55400.0,81.5876,81.6216,81.4518,81.4518,55400.0
2015-04-08 10:15:00,95.96,96.02,95.85,95.85,20400.0,81.4518,81.5028,81.3585,81.3585,20400.0
2015-04-08 10:20:00,95.85,95.98,95.81,95.84,50500.0,81.3585,81.4688,81.3245,81.35,50500.0
2015-04-08 10:25:00,95.86,95.87,95.73,95.85,31000.0,81.3669,81.3754,81.2566,81.3585,31000.0
2015-04-08 10:30:00,95.84,95.9,95.83,95.84,43300.0,81.35,81.4009,81.3415,81.35,43300.0
2015-04-08 10:35:00,95.84,95.85,95.64,95.65,36300.0,81.35,81.3585,81.1802,81.1887,36300.0
2015-04-08 10:40:00,95.64,95.64,95.35,95.4,32000.0,81.1802,81.1802,80.9341,80.9765,32000.0
2015-04-08 10:45:00,95.39,95.41,95.29,95.36,21600.0,80.968,80.985,80.8831,80.9425,21600.0
2015-04-08 10:50:00,95.36,95.45,95.34,95.45,16800.0,80.9425,81.0189,80.9256,81.0189,16800.0
2015-04-08 10:55:00,95.44,95.44,95.35,95.37,15100.0,81.0104,81.0104,80.9341,80.951,15100.0
2015-04-08 11:00:00,95.37,95.44,95.31,95.4,14800.0,80.951,81.0104,80.9001,80.9765,14800.0
2015-04-08 11:05:00,95.41,95.42,95.36,95.4,13200.0,80.985,80.9935,80.9425,80.9765,13200.0
2015-04-08 11:10:00,95.4,95.42,95.36,95.4,55700.0,80.9765,80.9935,80.9425,80.9765,55700.0
2015-04-08 11:15:00,95.41,95.54,95.39,95.5,24800.0,80.985,81.0953,80.968,81.0614,24800.0
2015-04-08 11:20:00,95.51,95.51,95.37,95.38,22600.0,81.0699,81.0699,80.951,80.9595,22600.0
2015-04-08 11:25:00,95.38,95.38,95.26,95.28,26700.0,80.9595,80.9595,80.8577,80.8746,26700.0
2015-04-08 11:30:00,95.3,95.35,95.25,95.25,21500.0,80.8916,80.9341,80.8492,80.8492,21500.0
2015-04-08 11:35:00,95.24,95.34,95.24,95.3,29000.0,80.8407,80.9256,80.8407,80.8916,29000.0
2015-04-08 11:40:00,95.31,95.44,95.25,95.43,22600.0,80.9001,81.0104,80.8492,81.002,22600.0
2015-04-08 11:45:00,95.43,95.47,95.35,95.35,18900.0,81.002,81.0359,80.9341,80.9341,18900.0
2015-04-08 11:50:00,95.35,95.35,95.19,95.2,21800.0,80.9341,80.9341,80.7982,80.8067,21800.0
2015-04-08 11:55:00,95.2,95.23,95.17,95.22,21200.0,80.8067,80.8322,80.7813,80.8237,21200.0
2015-04-08 12:00:00,95.24,95.28,95.17,95.18,16100.0,80.8407,80.8746,80.7813,80.7898,16100.0
2015-04-08 12:05:00,95.19,95.31,95.19,95.29,15800.0,80.7982,80.9001,80.7982,80.8831,15800.0
2015-04-08 12:10:00,95.31,95.32,95.26,95.32,35100.0,80.9001,80.9086,80.8577,80.9086,35100.0
2015-04-08 12:15:00,95.33,95.36,95.31,95.35,19400.0,80.9171,80.9425,80.9001,80.9341,19400.0
2015-04-08 12:20:00,95.36,95.4,95.33,95.38,23000.0,80.9425,80.9765,80.9171,80.9595,23000.0
2015-04-08 12:25:00,95.39,95.39,95.27,95.28,13900.0,80.968,80.968,80.8662,80.8746,13900.0
2015-04-08 12:30:00,95.26,95.28,95.19,95.2,14800.0,80.8577,80.8746,80.7982,80.8067,14800.0
2015-04-08 12:35:00,95.2,95.24,95.16,95.2,12600.0,80.8067,80.8407,80.7728,80.8067,12600.0
2015-04-08 12:40:00,95.19,95.23,95.18,95.2,11900.0,80.7982,80.8322,80.7898,80.8067,11900.0
2015-04-08 12:45:00,95.21,95.25,95.19,95.22,13400.0,80.8152,80.8492,80.7982,80.8237,13400.0
2015-04-08 12:50:00,95.22,95.23,95.12,95.16,16900.0,80.8237,80.8322,80.7388,80.7728,16900.0
2015-04-08 12:55:00,95.16,95.16,95.11,95.11,11900.0,80.7728,80.7728,80.7303,80.7303,11900.0
2015-04-08 13:00:00,95.11,95.14,95.09,95.09,12800.0,80.7303,80.7558,80.7134,80.7134,12800.0
2015-04-08 13:05:00,95.08,95.25,95.08,95.22,21800.0,80.7049,80.8492,80.7049,80.8237,21800.0
2015-04-08 13:10:00,95.22,95.26,95.1,95.11,23000.0,80.8237,80.8577,80.7219,80.7303,23000.0
2015-04-08 13:15:00,95.11,95.11,94.99,95.07,20400.0,80.7303,80.7303,80.6285,80.6964,20400.0
2015-04-08 13:20:00,95.07,95.11,95.05,95.07,9200.0,80.6964,80.7303,80.6794,80.6964,9200.0
2015-04-08 13:25:00,95.07,95.07,95.0,95.0,12600.0,80.6964,80.6964,80.637,80.637,12600.0
2015-04-08 13:30:00,95.01,95.11,95.0,95.06,14500.0,80.6455,80.7303,80.637,80.6879,14500.0
2015-04-08 13:35:00,95.08,95.08,94.99,95.02,12100.0,80.7049,80.7049,80.6285,80.6539,12100.0
2015-04-08 13:40:00,95.02,95.02,94.9,94.92,19800.0,80.6539,80.6539,80.5521,80.5691,19800.0
2015-04-08 13:45:00,94.93,95.03,94.91,95.02,18400.0,80.5776,80.6624,80.5606,80.6539,18400.0
2015-04-08 13:50:00,95.02,95.15,94.99,95.15,10200.0,80.6539,80.7643,80.6285,80.7643,10200.0
2015-04-08 13:55:00,95.15,95.15,95.03,95.04,15900.0,80.7643,80.7643,80.6624,80.6709,15900.0
2015-04-08 14:00:00,95.05,95.07,94.81,94.95,24300.0,80.6794,80.6964,80.4757,80.5945,24300.0
2015-04-08 14:05:00,94.92,95.05,94.7,94.71,18400.0,80.5691,80.6794,80.3823,80.3908,18400.0
2015-04-08 14:10:00,94.68,95.17,94.66,95.16,21400.0,80.3654,80.7813,80.3484,80.7728,21400.0
2015-04-08 14:15:00,95.17,95.29,95.09,95.24,19500.0,80.7813,80.8831,80.7134,80.8407,19500.0
2015-04-08 14:20:00,95.24,95.39,95.21,95.22,22400.0,80.8407,80.968,80.8152,80.8237,22400.0
2015-04-08 14:25:00,95.22,95.23,95.09,95.11,26500.0,80.8237,80.8322,80.7134,80.7303,26500.0
2015-04-08 14:30:00,95.12,95.22,95.1,95.14,24300.0,80.7388,80.8237,80.7219,80.7558,24300.0
2015-04-08 14:35:00,95.15,95.17,95.05,95.09,14400.0,80.7643,80.7813,80.6794,80.7134,14400.0
2015-04-08 14:40:00,95.05,95.05,94.94,95.01,15800.0,80.6794,80.6794,80.586,80.6455,15800.0
2015-04-08 14:45:00,95.03,95.1,94.99,95.1,15200.0,80.6624,80.7219,80.6285,80.7219,15200.0
2015-04-08 14:50:00,95.1,95.1,94.91,94.91,27400.0,80.7219,80.7219,80.5606,80.5606,27400.0
2015-04-08 14:55:00,94.94,95.05,94.88,95.05,21300.0,80.586,80.6794,80.5351,80.6794,21300.0
2015-04-08 15:00:00,95.06,95.19,95.02,95.19,23000.0,80.6879,80.7982,80.6539,80.7982,23000.0
2015-04-08 15:05:00,95.2,95.2,95.12,95.13,21000.0,80.8067,80.8067,80.7388,80.7473,21000.0
2015-04-08 15:10:00,95.13,95.16,94.95,94.97,20000.0,80.7473,80.7728,80.5945,80.6115,20000.0
2015-04-08 15:15:00,94.98,95.09,94.97,95.09,19400.0,80.62,80.7134,80.6115,80.7134,19400.0
2015-04-08 15:20:00,95.09,95.12,94.97,95.05,21000.0,80.7134,80.7388,80.6115,80.6794,21000.0
2015-04-08 15:25:00,95.05,95.18,95.05,95.07,22400.0,80.6794,80.7898,80.6794,80.6964,22400.0
2015-04-08 15:30:00,95.08,95.12,95.03,95.09,39500.0,80.7049,80.7388,80.6624,80.7134,39500.0
2015-04-08 15:35:00,95.09,95.14,95.07,95.12,25600.0,80.7134,80.7558,80.6964,80.7388,25600.0
2015-04-08 15:40:00,95.12,95.18,95.03,95.06,49300.0,80.7388,80.7898,80.6624,80.6879,49300.0
2015-04-08 15:45:00,95.06,95.12,94.97,95.02,48800.0,80.6879,80.7388,80.6115,80.6539,48800.0
2015-04-08 15:50:00,95.02,95.11,95.02,95.08,43700.0,80.6539,80.7303,80.6539,80.7049,43700.0
2015-04-08 15:55:00,95.09,95.17,95.01,95.14,76300.0,80.7134,80.7813,80.6455,80.7558,76300.0
2015-04-09 09:30:00,95.4,95.4,94.93,95.15,77300.0,80.9765,80.9765,80.5776,80.7643,77300.0
2015-04-09 09:35:00,95.16,95.37,95.12,95.21,31800.0,80.7728,80.951,80.7388,80.8152,31800.0
2015-04-09 09:40:00,95.2,95.26,95.14,95.15,42500.0,80.8067,80.8577,80.7558,80.7643,42500.0
2015-04-09 09:45:00,95.13,95.3,94.97,94.97,47100.0,80.7473,80.8916,80.6115,80.6115,47100.0
2015-04-09 09:50:00,94.96,94.97,94.68,94.72,23600.0,80.603,80.6115,80.3654,80.3993,23600.0
2015-04-09 09:55:00,94.73,94.88,94.73,94.87,10500.0,80.4078,80.5351,80.4078,80.5266,10500.0
2015-04-09 10:00:00,94.92,95.32,94.92,95.23,18500.0,80.5691,80.9086,80.5691,80.8322,18500.0
2015-04-09 10:05:00,95.21,95.22,94.99,95.17,48200.0,80.8152,80.8237,80.6285,80.7813,48200.0
2015-04-09 10:10:00,95.17,95.24,95.08,95.18,29700.0,80.7813,80.8407,80.7049,80.7898,29700.0
2015-04-09 10:15:00,95.18,95.2,95.08,95.15,27800.0,80.7898,80.8067,80.7049,80.7643,27800.0
2015-04-09 10:20:00,95.15,95.18,95.07,95.14,68500.0,80.7643,80.7898,80.6964,80.7558,68500.0
2015-04-09 10:25:00,95.1,95.19,95.07,95.17,8900.0,80.7219,80.7982,80.6964,80.7813,8900.0
2015-04-09 10:30:00,95.17,95.26,95.16,95.24,22100.0,80.7813,80.8577,80.7728,80.8407,22100.0
2015-04-09 10:35:00,95.25,95.25,95.1,95.18,18400.0,80.8492,80.8492,80.7219,80.7898,18400.0
2015-04-09 10:40:00,95.18,95.18,94.91,94.97,22600.0,80.7898,80.7898,80.5606,80.6115,22600.0
2015-04-09 10:45:00,94.98,95.08,94.93,95.07,28100.0,80.62,80.7049,80.5776,80.6964,28100.0
2015-04-09 10:50:00,95.07,95.1,95.01,95.04,11000.0,80.6964,80.7219,80.6455,80.6709,11000.0
2015-04-09 10:55:00,95.04,95.2,95.0,95.18,14600.0,80.6709,80.8067,80.637,80.7898,14600.0
2015-04-09 11:00:00,95.16,95.17,95.01,95.01,72000.0,80.7728,80.7813,80.6455,80.6455,72000.0
2015-04-09 11:05:00,95.01,95.03,94.96,94.97,16500.0,80.6455,80.6624,80.603,80.6115,16500.0
2015-04-09 11:10:00,94.95,94.98,94.9,94.94,9900.0,80.5945,80.62,80.5521,80.586,9900.0
2015-04-09 11:15:00,94.95,94.96,94.78,94.82,13700.0,80.5945,80.603,80.4502,80.4842,13700.0
2015-04-09 11:20:00,94.79,94.86,94.72,94.76,22800.0,80.4587,80.5181,80.3993,80.4333,22800.0
2015-04-09 11:25:00,94.76,94.78,94.71,94.75,46000.0,80.4333,80.4502,80.3908,80.4248,46000.0
2015-04-09 11:30:00,94.75,94.76,94.72,94.74,21400.0,80.4248,80.4333,80.3993,80.4163,21400.0
2015-04-09 11:35:00,94.75,94.78,94.72,94.75,22800.0,80.4248,80.4502,80.3993,80.4248,22800.0
2015-04-09 11:40:00,94.75,94.85,94.72,94.84,21000.0,80.4248,80.5097,80.3993,80.5012,21000.0
2015-04-09 11:45:00,94.85,94.9,94.78,94.79,16500.0,80.5097,80.5521,80.4502,80.4587,16500.0
2015-04-09 11:50:00,94.78,94.81,94.73,94.74,8600.0,80.4502,80.4757,80.4078,80.4163,8600.0
2015-04-09 11:55:00,94.74,94.77,94.72,94.75,8600.0,80.4163,80.4417,80.3993,80.4248,8600.0
2015-04-09 12:00:00,94.76,94.77,94.72,94.76,8800.0,80.4333,80.4417,80.3993,80.4333,8800.0
2015-04-09 12:05:00,94.76,94.77,94.72,94.75,6400.0,80.4333,80.4417,80.3993,80.4248,6400.0
2015-04-09 12:10:00,94.75,94.76,94.7,94.73,9400.0,80.4248,80.4333,80.3823,80.4078,9400.0
2015-04-09 12:15:00,94.73,94.82,94.71,94.77,9900.0,80.4078,80.4842,80.3908,80.4417,9900.0
2015-04-09 12:20:00,94.76,94.84,94.73,94.84,13500.0,80.4333,80.5012,80.4078,80.5012,13500.0
2015-04-09 12:25:00,94.84,94.92,94.84,94.91,13400.0,80.5012,80.5691,80.5012,80.5606,13400.0
2015-04-09 12:30:00,94.93,95.01,94.89,94.98,18900.0,80.5776,80.6455,80.5436,80.62,18900.0
2015-04-09 12:35:00,95.0,95.14,94.98,95.1,29200.0,80.637,80.7558,80.62,80.7219,29200.0
2015-04-09 12:40:00,95.1,95.14,95.07,95.1,9800.0,80.7219,80.7558,80.6964,80.7219,9800.0
2015-04-09 12:45:00,95.11,95.13,95.09,95.1,9900.0,80.7303,80.7473,80.7134,80.7219,9900.0
2015-04-09 12:50:00,95.11,95.2,95.1,95.18,10300.0,80.7303,80.8067,80.7219,80.7898,10300.0
2015-04-09 12:55:00,95.17,95.19,95.12,95.15,10200.0,80.7813,80.7982,80.7388,80.7643,10200.0
2015-04-09 13:00:00,95.17,95.2,95.12,95.13,10100.0,80.7813,80.8067,80.7388,80.7473,10100.0
2015-04-09 13:05:00,95.14,95.14,95.09,95.12,4600.0,80.7558,80.7558,80.7134,80.7388,4600.0
2015-04-09 13:10:00,95.15,95.18,95.14,95.14,8000.0,80.7643,80.7898,80.7558,80.7558,8000.0
2015-04-09 13:15:00,95.14,95.19,95.13,95.19,7200.0,80.7558,80.7982,80.7473,80.7982,7200.0
2015-04-09 13:20:00,95.18,95.25,95.17,95.22,11700.0,80.7898,80.8492,80.7813,80.8237,11700.0
2015-04-09 13:25:00,95.23,95.24,95.2,95.21,7500.0,80.8322,80.8407,80.8067,80.8152,7500.0
2015-04-09 13:30:00,95.19,95.19,95.1,95.11,7400.0,80.7982,80.7982,80.7219,80.7303,7400.0
2015-04-09 13:35:00,95.11,95.14,95.06,95.09,15900.0,80.7303,80.7558,80.6879,80.7134,15900.0
2015-04-09 13:40:00,95.09,95.14,95.06,95.13,8500.0,80.7134,80.7558,80.6879,80.7473,8500.0
2015-04-09 13:45:00,95.13,95.16,95.11,95.14,10100.0,80.7473,80.7728,80.7303,80.7558,10100.0
2015-04-09 13:50:00,95.14,95.2,95.14,95.18,13000.0,80.7558,80.8067,80.7558,80.7898,13000.0
2015-04-09 13:55:00,95.16,95.18,95.1,95.11,7000.0,80.7728,80.7898,80.7219,80.7303,7000.0
2015-04-09 14:00:00,95.11,95.15,95.08,95.14,9300.0,80.7303,80.7643,80.7049,80.7558,9300.0
2015-04-09 14:05:00,95.14,95.16,95.1,95.11,8900.0,80.7558,80.7728,80.7219,80.7303,8900.0
2015-04-09 14:10:00,95.13,95.17,95.12,95.17,7400.0,80.7473,80.7813,80.7388,80.7813,7400.0
2015-04-09 14:15:00,95.17,95.18,95.15,95.17,6800.0,80.7813,80.7898,80.7643,80.7813,6800.0
2015-04-09 14:20:00,95.16,95.17,95.07,95.11,14100.0,80.7728,80.7813,80.6964,80.7303,14100.0
2015-04-09 14:25:00,95.12,95.14,95.07,95.13,15000.0,80.7388,80.7558,80.6964,80.7473,15000.0
2015-04-09 14:30:00,95.13,95.16,95.12,95.13,18200.0,80.7473,80.7728,80.7388,80.7473,18200.0
2015-04-09 14:35:00,95.13,95.27,95.13,95.27,9700.0,80.7473,80.8662,80.7473,80.8662,9700.0
2015-04-09 14:40:00,95.28,95.29,95.24,95.26,6500.0,80.8746,80.8831,80.8407,80.8577,6500.0
2015-04-09 14:45:00,95.26,95.26,95.12,95.2,36000.0,80.8577,80.8577,80.7388,80.8067,36000.0
2015-04-09 14:50:00,95.17,95.19,95.15,95.18,7900.0,80.7813,80.7982,80.7643,80.7898,7900.0
2015-04-09 14:55:00,95.16,95.23,95.16,95.23,7300.0,80.7728,80.8322,80.7728,80.8322,7300.0
2015-04-09 15:00:00,95.23,95.36,95.23,95.33,14100.0,80.8322,80.9425,80.8322,80.9171,14100.0
2015-04-09 15:05:00,95.34,95.35,95.29,95.34,14200.0,80.9256,80.9341,80.8831,80.9256,14200.0
2015-04-09 15:10:00,95.35,95.61,95.34,95.57,36400.0,80.9341,81.1547,80.9256,81.1208,36400.0
2015-04-09 15:15:00,95.56,95.56,95.48,95.48,12600.0,81.1123,81.1123,81.0444,81.0444,12600.0
2015-04-09 15:20:00,95.49,95.54,95.46,95.5,19900.0,81.0529,81.0953,81.0274,81.0614,19900.0
2015-04-09 15:25:00,95.5,95.66,95.44,95.63,19700.0,81.0614,81.1972,81.0104,81.1717,19700.0
2015-04-09 15:30:00,95.63,95.65,95.44,95.44,34100.0,81.1717,81.1887,81.0104,81.0104,34100.0
2015-04-09 15:35:00,95.44,95.52,95.41,95.48,39800.0,81.0104,81.0784,80.985,81.0444,39800.0
2015-04-09 15:40:00,95.49,95.52,95.43,95.49,20000.0,81.0529,81.0784,81.002,81.0529,20000.0
2015-04-09 15:45:00,95.48,95.49,95.37,95.41,43700.0,81.0444,81.0529,80.951,80.985,43700.0
2015-04-09 15:50:00,95.41,95.52,95.4,95.46,46400.0,80.985,81.0784,80.9765,81.0274,46400.0
2015-04-09 15:55:00,95.45,95.54,95.42,95.45,66800.0,81.0189,81.0953,80.9935,81.0189,66800.0
2015-04-10 09:30:00,95.45,95.47,95.18,95.21,53400.0,81.0189,81.0359,80.7898,80.8152,53400.0
2015-04-10 09:35:00,95.24,95.33,95.15,95.25,10700.0,80.8407,80.9171,80.7643,80.8492,10700.0
2015-04-10 09:40:00,95.27,95.27,95.13,95.14,12100.0,80.8662,80.8662,80.7473,80.7558,12100.0
2015-04-10 09:45:00,95.12,95.18,95.08,95.18,12900.0,80.7388,80.7898,80.7049,80.7898,12900.0
2015-04-10 09:50:00,95.2,95.2,95.04,95.06,18100.0,80.8067,80.8067,80.6709,80.6879,18100.0
2015-04-10 09:55:00,95.05,95.09,95.0,95.06,8300.0,80.6794,80.7134,80.637,80.6879,8300.0
2015-04-10 10:00:00,95.07,95.12,95.03,95.1,7700.0,80.6964,80.7388,80.6624,80.7219,7700.0
2015-04-10 10:05:00,95.1,95.19,95.08,95.19,8300.0,80.7219,80.7982,80.7049,80.7982,8300.0
2015-04-10 10:10:00,95.18,95.18,95.08,95.14,12500.0,80.7898,80.7898,80.7049,80.7558,12500.0
2015-04-10 10:15:00,95.13,95.16,94.93,94.99,19100.0,80.7473,80.7728,80.5776,80.6285,19100.0
2015-04-10 10:20:00,95.0,95.12,94.95,95.0,12600.0,80.637,80.7388,80.5945,80.637,12600.0
2015-04-10 10:25:00,95.0,95.08,94.94,94.97,15700.0,80.637,80.7049,80.586,80.6115,15700.0
2015-04-10 10:30:00,94.98,95.06,94.97,95.01,8000.0,80.62,80.6879,80.6115,80.6455,8000.0
2015-04-10 10:35:00,95.02,95.07,94.95,94.97,36800.0,80.6539,80.6964,80.5945,80.6115,36800.0
2015-04-10 10:40:00,94.98,95.09,94.95,95.01,86100.0,80.62,80.7134,80.5945,80.6455,86100.0
2015-04-10 10:45:00,95.01,95.04,94.99,95.01,14900.0,80.6455,80.6709,80.6285,80.6455,14900.0
2015-04-10 10:50:00,95.0,95.07,94.93,94.93,23100.0,80.637,80.6964,80.5776,80.5776,23100.0
2015-04-10 10:55:00,94.94,95.04,94.94,94.98,18600.0,80.586,80.6709,80.586,80.62,18600.0
2015-04-10 11:00:00,94.98,95.01,94.92,94.94,49300.0,80.62,80.6455,80.5691,80.586,49300.0
2015-04-10 11:05:00,94.95,95.03,94.94,94.98,14400.0,80.5945,80.6624,80.586,80.62,14400.0
2015-04-10 11:10:00,94.99,94.99,94.89,94.95,14600.0,80.6285,80.6285,80.5436,80.5945,14600.0
2015-04-10 11:15:00,94.95,94.96,94.92,94.93,13400.0,80.5945,80.603,80.5691,80.5776,13400.0
2015-04-10 11:20:00,94.93,95.03,94.92,95.02,51800.0,80.5776,80.6624,80.5691,80.6539,51800.0
2015-04-10 11:25:00,95.02,95.04,94.98,94.98,16300.0,80.6539,80.6709,80.62,80.62,16300.0
2015-04-10 11:30:00,94.99,95.03,94.97,95.03,28300.0,80.6285,80.6624,80.6115,80.6624,28300.0
2015-04-10 11:35:00,95.03,95.03,94.98,95.01,18900.0,80.6624,80.6624,80.62,80.6455,18900.0
2015-04-10 11:40:00,95.0,95.0,94.95,94.97,11300.0,80.637,80.637,80.5945,80.6115,11300.0
2015-04-10 11:45:00,94.98,94.99,94.94,94.96,20500.0,80.62,80.6285,80.586,80.603,20500.0
2015-04-10 11:50:00,94.95,94.96,94.89,94.91,10300.0,80.5945,80.603,80.5436,80.5606,10300.0
2015-04-10 11:55:00,94.92,94.93,94.9,94.91,8600.0,80.5691,80.5776,80.5521,80.5606,8600.0
2015-04-10 12:00:00,94.92,94.94,94.9,94.9,11500.0,80.5691,80.586,80.5521,80.5521,11500.0
2015-04-10 12:05:00,94.9,94.94,94.86,94.86,18900.0,80.5521,80.586,80.5181,80.5181,18900.0
2015-04-10 12:10:00,94.87,94.88,94.81,94.81,16800.0,80.5266,80.5351,80.4757,80.4757,16800.0
2015-04-10 12:15:00,94.81,94.89,94.8,94.85,30500.0,80.4757,80.5436,80.4672,80.5097,30500.0
2015-04-10 12:20:00,94.84,94.86,94.79,94.81,18300.0,80.5012,80.5181,80.4587,80.4757,18300.0
2015-04-10 12:25:00,94.82,94.82,94.74,94.75,13100.0,80.4842,80.4842,80.4163,80.4248,13100.0
2015-04-10 12:30:00,94.76,94.83,94.76,94.83,13700.0,80.4333,80.4927,80.4333,80.4927,13700.0
2015-04-10 12:35:00,94.83,94.86,94.82,94.86,9600.0,80.4927,80.5181,80.4842,80.5181,9600.0
2015-04-10 12:40:00,94.86,94.94,94.83,94.94,16500.0,80.5181,80.586,80.4927,80.586,16500.0
2015-04-10 12:45:00,94.95,94.97,94.93,94.96,20300.0,80.5945,80.6115,80.5776,80.603,20300.0
2015-04-10 12:50:00,94.96,94.99,94.95,94.95,13600.0,80.603,80.6285,80.5945,80.5945,13600.0
2015-04-10 12:55:00,94.95,94.95,94.88,94.88,11300.0,80.5945,80.5945,80.5351,80.5351,11300.0
2015-04-10 13:00:00,94.88,94.91,94.87,94.88,19900.0,80.5351,80.5606,80.5266,80.5351,19900.0
2015-04-10 13:05:00,94.88,94.88,94.82,94.83,14600.0,80.5351,80.5351,80.4842,80.4927,14600.0
2015-04-10 13:10:00,94.83,94.84,94.8,94.8,9200.0,80.4927,80.5012,80.4672,80.4672,9200.0
2015-04-10 13:15:00,94.79,94.81,94.77,94.79,11300.0,80.4587,80.4757,80.4417,80.4587,11300.0
2015-04-10 13:20:00,94.78,94.78,94.7,94.75,15100.0,80.4502,80.4502,80.3823,80.4248,15100.0
2015-04-10 13:25:00,94.75,94.78,94.74,94.78,27500.0,80.4248,80.4502,80.4163,80.4502,27500.0
2015-04-10 13:30:00,94.78,94.79,94.75,94.77,21700.0,80.4502,80.4587,80.4248,80.4417,21700.0
2015-04-10 13:35:00,94.78,94.83,94.78,94.8,17500.0,80.4502,80.4927,80.4502,80.4672,17500.0
2015-04-10 13:40:00,94.81,94.81,94.72,94.72,15100.0,80.4757,80.4757,80.3993,80.3993,15100.0
2015-04-10 13:45:00,94.72,94.74,94.69,94.73,12900.0,80.3993,80.4163,80.3738,80.4078,12900.0
2015-04-10 13:50:00,94.73,94.75,94.72,94.73,12900.0,80.4078,80.4248,80.3993,80.4078,12900.0
2015-04-10 13:55:00,94.73,94.75,94.68,94.69,12300.0,80.4078,80.4248,80.3654,80.3738,12300.0
2015-04-10 14:00:00,94.69,94.8,94.69,94.79,12200.0,80.3738,80.4672,80.3738,80.4587,12200.0
2015-04-10 14:05:00,94.79,94.8,94.72,94.72,16000.0,80.4587,80.4672,80.3993,80.3993,16000.0
2015-04-10 14:10:00,94.72,94.74,94.7,94.71,16000.0,80.3993,80.4163,80.3823,80.3908,16000.0
2015-04-10 14:15:00,94.72,94.74,94.69,94.7,15400.0,80.3993,80.4163,80.3738,80.3823,15400.0
2015-04-10 14:20:00,94.69,94.7,94.63,94.65,15000.0,80.3738,80.3823,80.3229,80.3399,15000.0
2015-04-10 14:25:00,94.66,94.68,94.58,94.59,16800.0,80.3484,80.3654,80.2805,80.289,16800.0
2015-04-10 14:30:00,94.59,94.64,94.56,94.56,19200.0,80.289,80.3314,80.2635,80.2635,19200.0
2015-04-10 14:35:00,94.55,94.6,94.53,94.59,16300.0,80.255,80.2974,80.238,80.289,16300.0
2015-04-10 14:40:00,94.6,94.6,94.58,94.59,10200.0,80.2974,80.2974,80.2805,80.289,10200.0
2015-04-10 14:45:00,94.59,94.59,94.55,94.57,17200.0,80.289,80.289,80.255,80.272,17200.0
2015-04-10 14:50:00,94.57,94.6,94.56,94.59,17700.0,80.272,80.2974,80.2635,80.289,17700.0
2015-04-10 14:55:00,94.6,94.62,94.56,94.56,25200.0,80.2974,80.3144,80.2635,80.2635,25200.0
2015-04-10 15:00:00,94.57,94.61,94.54,94.55,20400.0,80.272,80.3059,80.2465,80.255,20400.0
2015-04-10 15:05:00,94.56,94.6,94.55,94.57,15800.0,80.2635,80.2974,80.255,80.272,15800.0
2015-04-10 15:10:00,94.58,94.61,94.57,94.58,23900.0,80.2805,80.3059,80.272,80.2805,23900.0
2015-04-10 15:15:00,94.58,94.58,94.53,94.56,22500.0,80.2805,80.2805,80.238,80.2635,22500.0
2015-04-10 15:20:00,94.56,94.61,94.56,94.6,19200.0,80.2635,80.3059,80.2635,80.2974,19200.0
2015-04-10 15:25:00,94.6,94.62,94.58,94.6,42100.0,80.2974,80.3144,80.2805,80.2974,42100.0
2015-04-10 15:30:00,94.6,94.61,94.57,94.61,40500.0,80.2974,80.3059,80.272,80.3059,40500.0
2015-04-10 15:35:00,94.61,94.71,94.6,94.71,20300.0,80.3059,80.3908,80.2974,80.3908,20300.0
2015-04-10 15:40:00,94.71,94.74,94.69,94.74,31100.0,80.3908,80.4163,80.3738,80.4163,31100.0
2015-04-10 15:45:00,94.73,94.75,94.69,94.71,62700.0,80.4078,80.4248,80.3738,80.3908,62700.0
2015-04-10 15:50:00,94.7,94.72,94.68,94.69,66500.0,80.3823,80.3993,80.3654,80.3738,66500.0
2015-04-10 15:55:00,94.69,94.69,94.59,94.69,182200.0,80.3738,80.3738,80.289,80.3738,182200.0
2015-04-13 09:30:00,94.34,94.74,94.15,94.73,60700.0,80.0768,80.4163,79.9155,80.4078,60700.0
2015-04-13 09:35:00,94.73,94.87,94.72,94.79,23800.0,80.4078,80.5266,80.3993,80.4587,23800.0
2015-04-13 09:40:00,94.84,94.88,94.75,94.83,26900.0,80.5012,80.5351,80.4248,80.4927,26900.0
2015-04-13 09:45:00,94.8,94.87,94.65,94.65,48300.0,80.4672,80.5266,80.3399,80.3399,48300.0
2015-04-13 09:50:00,94.67,94.68,94.34,94.37,53300.0,80.3569,80.3654,80.0768,80.1022,53300.0
2015-04-13 09:55:00,94.37,94.38,94.1,94.14,53200.0,80.1022,80.1107,79.873,79.907,53200.0
2015-04-13 10:00:00,94.11,94.43,94.11,94.42,28300.0,79.8815,80.1532,79.8815,80.1447,28300.0
2015-04-13 10:05:00,94.41,94.62,94.4,94.58,30700.0,80.1362,80.3144,80.1277,80.2805,30700.0
2015-04-13 10:10:00,94.6,94.77,94.59,94.71,10700.0,80.2974,80.4417,80.289,80.3908,10700.0
2015-04-13 10:15:00,94.69,94.7,94.48,94.49,19500.0,80.3738,80.3823,80.1956,80.2041,19500.0
2015-04-13 10:20:00,94.48,94.54,94.45,94.5,19300.0,80.1956,80.2465,80.1701,80.2126,19300.0
2015-04-13 10:25:00,94.49,94.51,94.43,94.47,16700.0,80.2041,80.2211,80.1532,80.1871,16700.0
2015-04-13 10:30:00,94.47,94.54,94.46,94.52,22200.0,80.1871,80.2465,80.1786,80.2295,22200.0
2015-04-13 10:35:00,94.56,94.6,94.54,94.56,5800.0,80.2635,80.2974,80.2465,80.2635,5800.0
2015-04-13 10:40:00,94.56,94.61,94.55,94.61,7500.0,80.2635,80.3059,80.255,80.3059,7500.0
2015-04-13 10:45:00,94.62,94.62,94.49,94.49,10500.0,80.3144,80.3144,80.2041,80.2041,10500.0
2015-04-13 10:50:00,94.48,94.49,94.43,94.44,13900.0,80.1956,80.2041,80.1532,80.1616,13900.0
2015-04-13 10:55:00,94.44,94.49,94.41,94.42,9000.0,80.1616,80.2041,80.1362,80.1447,9000.0
2015-04-13 11:00:00,94.43,94.49,94.42,94.49,8000.0,80.1532,80.2041,80.1447,80.2041,8000.0
2015-04-13 11:05:00,94.48,94.48,94.44,94.48,9800.0,80.1956,80.1956,80.1616,80.1956,9800.0
2015-04-13 11:10:00,94.48,94.49,94.43,94.49,12500.0,80.1956,80.2041,80.1532,80.2041,12500.0
2015-04-13 11:15:00,94.49,94.51,94.43,94.48,12000.0,80.2041,80.2211,80.1532,80.1956,12000.0
2015-04-13 11:20:00,94.48,94.55,94.46,94.55,18400.0,80.1956,80.255,80.1786,80.255,18400.0
2015-04-13 11:25:00,94.55,94.57,94.46,94.48,15500.0,80.255,80.272,80.1786,80.1956,15500.0
2015-04-13 11:30:00,94.49,94.62,94.49,94.61,15500.0,80.2041,80.3144,80.2041,80.3059,15500.0
2015-04-13 11:35:00,94.61,94.63,94.51,94.52,9200.0,80.3059,80.3229,80.2211,80.2295,9200.0
2015-04-13 11:40:00,94.5,94.56,94.46,94.55,20000.0,80.2126,80.2635,80.1786,80.255,20000.0
2015-04-13 11:45:00,94.54,94.55,94.48,94.51,8700.0,80.2465,80.255,80.1956,80.2211,8700.0
2015-04-13 11:50:00,94.5,94.51,94.42,94.49,20900.0,80.2126,80.2211,80.1447,80.2041,20900.0
2015-04-13 11:55:00,94.48,94.52,94.47,94.52,15100.0,80.1956,80.2295,80.1871,80.2295,15100.0
2015-04-13 12:00:00,94.54,94.54,94.47,94.49,6900.0,80.2465,80.2465,80.1871,80.2041,6900.0
2015-04-13 12:05:00,94.48,94.5,94.46,94.49,15200.0,80.1956,80.2126,80.1786,80.2041,15200.0
2015-04-13 12:10:00,94.48,94.51,94.45,94.49,31100.0,80.1956,80.2211,80.1701,80.2041,31100.0
2015-04-13 12:15:00,94.5,94.53,94.47,94.47,10200.0,80.2126,80.238,80.1871,80.1871,10200.0
2015-04-13 12:20:00,94.46,94.53,94.46,94.49,7000.0,80.1786,80.238,80.1786,80.2041,7000.0
2015-04-13 12:25:00,94.5,94.5,94.4,94.42,11000.0,80.2126,80.2126,80.1277,80.1447,11000.0
2015-04-13 12:30:00,94.42,94.46,94.38,94.46,6500.0,80.1447,80.1786,80.1107,80.1786,6500.0
2015-04-13 12:35:00,94.47,94.48,94.46,94.47,4400.0,80.1871,80.1956,80.1786,80.1871,4400.0
2015-04-13 12:40:00,94.48,94.49,94.42,94.46,8500.0,80.1956,80.2041,80.1447,80.1786,8500.0
2015-04-13 12:45:00,94.46,94.49,94.46,94.49,7200.0,80.1786,80.2041,80.1786,80.2041,7200.0
2015-04-13 12:50:00,94.48,94.48,94.42,94.42,7600.0,80.1956,80.1956,80.1447,80.1447,7600.0
2015-04-13 12:55:00,94.41,94.43,94.4,94.43,4600.0,80.1362,80.1532,80.1277,80.1532,4600.0
2015-04-13 13:00:00,94.42,94.45,94.41,94.42,18000.0,80.1447,80.1701,80.1362,80.1447,18000.0
2015-04-13 13:05:00,94.43,94.44,94.38,94.4,9800.0,80.1532,80.1616,80.1107,80.1277,9800.0
2015-04-13 13:10:00,94.4,94.41,94.28,94.28,11900.0,80.1277,80.1362,80.0258,80.0258,11900.0
2015-04-13 13:15:00,94.3,94.3,94.25,94.28,5700.0,80.0428,80.0428,80.0004,80.0258,5700.0
2015-04-13 13:20:00,94.29,94.33,94.26,94.26,13000.0,80.0343,80.0683,80.0089,80.0089,13000.0
2015-04-13 13:25:00,94.26,94.26,94.16,94.17,8900.0,80.0089,80.0089,79.924,79.9325,8900.0
2015-04-13 13:30:00,94.17,94.2,94.16,94.2,6000.0,79.9325,79.9579,79.924,79.9579,6000.0
2015-04-13 13:35:00,94.22,94.23,94.18,94.19,7700.0,79.9749,79.9834,79.9409,79.9494,7700.0
2015-04-13 13:40:00,94.2,94.2,94.1,94.12,14600.0,79.9579,79.9579,79.873,79.89,14600.0
2015-04-13 13:45:00,94.14,94.16,94.11,94.12,13900.0,79.907,79.924,79.8815,79.89,13900.0
2015-04-13 13:50:00,94.12,94.15,94.1,94.12,14700.0,79.89,79.9155,79.873,79.89,14700.0
2015-04-13 13:55:00,94.12,94.15,94.11,94.14,12000.0,79.89,79.9155,79.8815,79.907,12000.0
2015-04-13 14:00:00,94.14,94.15,94.11,94.12,15000.0,79.907,79.9155,79.8815,79.89,15000.0
2015-04-13 14:05:00,94.12,94.13,94.11,94.13,9400.0,79.89,79.8985,79.8815,79.8985,9400.0
2015-04-13 14:10:00,94.12,94.17,94.07,94.07,12400.0,79.89,79.9325,79.8476,79.8476,12400.0
2015-04-13 14:15:00,94.08,94.08,94.02,94.03,6600.0,79.8561,79.8561,79.8051,79.8136,6600.0
2015-04-13 14:20:00,94.03,94.1,94.01,94.02,10400.0,79.8136,79.873,79.7967,79.8051,10400.0
2015-04-13 14:25:00,94.03,94.06,94.03,94.04,8900.0,79.8136,79.8391,79.8136,79.8221,8900.0
2015-04-13 14:30:00,94.05,94.06,93.99,94.03,13000.0,79.8306,79.8391,79.7797,79.8136,13000.0
2015-04-13 14:35:00,94.02,94.11,94.0,94.07,6400.0,79.8051,79.8815,79.7882,79.8476,6400.0
2015-04-13 14:40:00,94.06,94.07,94.03,94.05,7400.0,79.8391,79.8476,79.8136,79.8306,7400.0
2015-04-13 14:45:00,94.04,94.04,93.84,93.87,22100.0,79.8221,79.8221,79.6524,79.6778,22100.0
2015-04-13 14:50:00,93.87,93.96,93.79,93.9,14300.0,79.6778,79.7542,79.6099,79.7033,14300.0
2015-04-13 14:55:00,93.9,93.9,93.82,93.84,21100.0,79.7033,79.7033,79.6354,79.6524,21100.0
2015-04-13 15:00:00,93.85,93.85,93.74,93.74,27900.0,79.6608,79.6608,79.5675,79.5675,27900.0
2015-04-13 15:05:00,93.74,93.9,93.72,93.87,25800.0,79.5675,79.7033,79.5505,79.6778,25800.0
2015-04-13 15:10:00,93.86,93.86,93.73,93.73,34300.0,79.6693,79.6693,79.559,79.559,34300.0
2015-04-13 15:15:00,93.73,93.75,93.6,93.68,42700.0,79.559,79.576,79.4486,79.5165,42700.0
2015-04-13 15:20:00,93.69,93.71,93.51,93.51,46900.0,79.525,79.542,79.3722,79.3722,46900.0
2015-04-13 15:25:00,93.51,93.56,93.44,93.48,70100.0,79.3722,79.4147,79.3128,79.3468,70100.0
2015-04-13 15:30:00,93.48,93.52,93.44,93.45,55500.0,79.3468,79.3807,79.3128,79.3213,55500.0
2015-04-13 15:35:00,93.46,93.54,93.46,93.51,39600.0,79.3298,79.3977,79.3298,79.3722,39600.0
2015-04-13 15:40:00,93.52,93.6,93.46,93.48,74200.0,79.3807,79.4486,79.3298,79.3468,74200.0
2015-04-13 15:45:00,93.49,93.57,93.47,93.54,64600.0,79.3553,79.4232,79.3383,79.3977,64600.0
2015-04-13 15:50:00,93.54,93.56,93.48,93.55,93200.0,79.3977,79.4147,79.3468,79.4062,93200.0
2015-04-13 15:55:00,93.55,93.57,93.5,93.51,132400.0,79.4062,79.4232,79.3638,79.3722,132400.0
2015-04-14 09:30:00,93.57,93.98,93.52,93.77,66900.0,79.4232,79.7712,79.3807,79.5929,66900.0
2015-04-14 09:35:00,93.86,93.86,93.72,93.86,18000.0,79.6693,79.6693,79.5505,79.6693,18000.0
2015-04-14 09:40:00,93.89,93.92,93.81,93.84,26500.0,79.6948,79.7203,79.6269,79.6524,26500.0
2015-04-14 09:45:00,93.88,93.88,93.69,93.79,16200.0,79.6863,79.6863,79.525,79.6099,16200.0
2015-04-14 09:50:00,93.8,93.85,93.57,93.59,16300.0,79.6184,79.6608,79.4232,79.4402,16300.0
2015-04-14 09:55:00,93.6,93.6,93.4,93.49,18400.0,79.4486,79.4486,79.2789,79.3553,18400.0
2015-04-14 10:00:00,93.48,93.48,93.22,93.3,24300.0,79.3468,79.3468,79.1261,79.194,24300.0
2015-04-14 10:05:00,93.31,93.38,93.26,93.33,14700.0,79.2025,79.2619,79.16,79.2195,14700.0
2015-04-14 10:10:00,93.31,93.42,93.28,93.39,21700.0,79.2025,79.2959,79.177,79.2704,21700.0
2015-04-14 10:15:00,93.4,93.42,93.3,93.37,21700.0,79.2789,79.2959,79.194,79.2534,21700.0
2015-04-14 10:20:00,93.39,93.48,93.39,93.47,14100.0,79.2704,79.3468,79.2704,79.3383,14100.0
2015-04-14 10:25:00,93.46,93.49,93.42,93.48,18100.0,79.3298,79.3553,79.2959,79.3468,18100.0
2015-04-14 10:30:00,93.47,93.48,93.39,93.44,29100.0,79.3383,79.3468,79.2704,79.3128,29100.0
2015-04-14 10:35:00,93.43,93.48,93.36,93.48,10900.0,79.3043,79.3468,79.2449,79.3468,10900.0
2015-04-14 10:40:00,93.49,93.62,93.45,93.6,16000.0,79.3553,79.4656,79.3213,79.4486,16000.0
2015-04-14 10:45:00,93.61,93.78,93.57,93.78,12200.0,79.4571,79.6014,79.4232,79.6014,12200.0
2015-04-14 10:50:00,93.79,93.83,93.73,93.82,12200.0,79.6099,79.6439,79.559,79.6354,12200.0
2015-04-14 10:55:00,93.83,93.86,93.76,93.77,58500.0,79.6439,79.6693,79.5844,79.5929,58500.0
2015-04-14 11:00:00,93.76,93.77,93.64,93.75,15200.0,79.5844,79.5929,79.4826,79.576,15200.0
2015-04-14 11:05:00,93.74,93.92,93.73,93.9,52400.0,79.5675,79.7203,79.559,79.7033,52400.0
2015-04-14 11:10:00,93.89,94.19,93.87,94.18,33400.0,79.6948,79.9494,79.6778,79.9409,33400.0
2015-04-14 11:15:00,94.19,94.22,94.12,94.18,27300.0,79.9494,79.9749,79.89,79.9409,27300.0
2015-04-14 11:20:00,94.17,94.18,94.06,94.07,21400.0,79.9325,79.9409,79.8391,79.8476,21400.0
2015-04-14 11:25:00,94.08,94.18,94.08,94.14,18600.0,79.8561,79.9409,79.8561,79.907,18600.0
2015-04-14 11:30:00,94.14,94.14,94.1,94.1,11500.0,79.907,79.907,79.873,79.873,11500.0
2015-04-14 11:35:00,94.11,94.12,93.97,94.0,13500.0,79.8815,79.89,79.7627,79.7882,13500.0
2015-04-14 11:40:00,94.0,94.05,94.0,94.02,13600.0,79.7882,79.8306,79.7882,79.8051,13600.0
2015-04-14 11:45:00,94.02,94.04,94.0,94.02,8200.0,79.8051,79.8221,79.7882,79.8051,8200.0
2015-04-14 11:50:00,94.02,94.06,94.01,94.03,8000.0,79.8051,79.8391,79.7967,79.8136,8000.0
2015-04-14 11:55:00,94.04,94.06,94.01,94.04,9800.0,79.8221,79.8391,79.7967,79.8221,9800.0
2015-04-14 12:00:00,94.02,94.03,94.01,94.02,12400.0,79.8051,79.8136,79.7967,79.8051,12400.0
2015-04-14 12:05:00,94.01,94.05,93.99,94.01,86200.0,79.7967,79.8306,79.7797,79.7967,86200.0
2015-04-14 12:10:00,94.02,94.03,93.99,94.03,6500.0,79.8051,79.8136,79.7797,79.8136,6500.0
2015-04-14 12:15:00,94.02,94.04,93.96,93.97,9200.0,79.8051,79.8221,79.7542,79.7627,9200.0
2015-04-14 12:20:00,93.97,93.98,93.91,93.94,6700.0,79.7627,79.7712,79.7118,79.7372,6700.0
2015-04-14 12:25:00,93.96,93.99,93.93,93.99,5300.0,79.7542,79.7797,79.7287,79.7797,5300.0
2015-04-14 12:30:00,94.0,94.06,94.0,94.05,25000.0,79.7882,79.8391,79.7882,79.8306,25000.0
2015-04-14 12:35:00,94.05,94.06,94.01,94.01,9400.0,79.8306,79.8391,79.7967,79.7967,9400.0
2015-04-14 12:40:00,94.02,94.07,93.99,94.0,13200.0,79.8051,79.8476,79.7797,79.7882,13200.0
2015-04-14 12:45:00,93.99,94.01,93.97,94.0,7200.0,79.7797,79.7967,79.7627,79.7882,7200.0
2015-04-14 12:50:00,94.01,94.04,93.99,94.0,13600.0,79.7967,79.8221,79.7797,79.7882,13600.0
2015-04-14 12:55:00,94.0,94.03,93.98,94.02,11600.0,79.7882,79.8136,79.7712,79.8051,11600.0
2015-04-14 13:00:00,94.02,94.03,93.99,94.03,18800.0,79.8051,79.8136,79.7797,79.8136,18800.0
2015-04-14 13:05:00,94.03,94.03,94.0,94.02,11100.0,79.8136,79.8136,79.7882,79.8051,11100.0
2015-04-14 13:10:00,94.01,94.04,93.97,93.97,25200.0,79.7967,79.8221,79.7627,79.7627,25200.0
2015-04-14 13:15:00,93.95,93.95,93.86,93.9,7900.0,79.7457,79.7457,79.6693,79.7033,7900.0
2015-04-14 13:20:00,93.89,93.98,93.89,93.96,5200.0,79.6948,79.7712,79.6948,79.7542,5200.0
2015-04-14 13:25:00,93.96,94.02,93.96,94.02,10900.0,79.7542,79.8051,79.7542,79.8051,10900.0
2015-04-14 13:30:00,94.02,94.04,93.98,93.98,9900.0,79.8051,79.8221,79.7712,79.7712,9900.0
2015-04-14 13:35:00,93.98,94.01,93.96,93.96,8600.0,79.7712,79.7967,79.7542,79.7542,8600.0
2015-04-14 13:40:00,93.96,94.0,93.95,93.98,9700.0,79.7542,79.7882,79.7457,79.7712,9700.0
2015-04-14 13:45:00,93.98,94.01,93.89,93.89,8900.0,79.7712,79.7967,79.6948,79.6948,8900.0
2015-04-14 13:50:00,93.88,93.94,93.79,93.93,9900.0,79.6863,79.7372,79.6099,79.7287,9900.0
2015-04-14 13:55:00,93.93,93.99,93.93,93.98,7400.0,79.7287,79.7797,79.7287,79.7712,7400.0
2015-04-14 14:00:00,93.97,94.0,93.9,94.0,9300.0,79.7627,79.7882,79.7033,79.7882,9300.0
2015-04-14 14:05:00,94.0,94.01,93.93,93.93,12400.0,79.7882,79.7967,79.7287,79.7287,12400.0
2015-04-14 14:10:00,93.93,93.98,93.88,93.91,10900.0,79.7287,79.7712,79.6863,79.7118,10900.0
2015-04-14 14:15:00,93.91,93.92,93.89,93.9,10900.0,79.7118,79.7203,79.6948,79.7033,10900.0
2015-04-14 14:20:00,93.89,93.89,93.79,93.84,14800.0,79.6948,79.6948,79.6099,79.6524,14800.0
2015-04-14 14:25:00,93.84,93.94,93.84,93.92,10700.0,79.6524,79.7372,79.6524,79.7203,10700.0
2015-04-14 14:30:00,93.93,93.97,93.92,93.93,17600.0,79.7287,79.7627,79.7203,79.7287,17600.0
2015-04-14 14:35:00,93.93,93.96,93.84,93.85,11900.0,79.7287,79.7542,79.6524,79.6608,11900.0
2015-04-14 14:40:00,93.85,93.94,93.84,93.92,31100.0,79.6608,79.7372,79.6524,79.7203,31100.0
2015-04-14 14:45:00,93.91,93.94,93.91,93.93,14700.0,79.7118,79.7372,79.7118,79.7287,14700.0
2015-04-14 14:50:00,93.93,93.94,93.88,93.9,14300.0,79.7287,79.7372,79.6863,79.7033,14300.0
2015-04-14 14:55:00,93.9,93.93,93.89,93.92,53400.0,79.7033,79.7287,79.6948,79.7203,53400.0
2015-04-14 15:00:00,93.92,94.04,93.92,93.95,52100.0,79.7203,79.8221,79.7203,79.7457,52100.0
2015-04-14 15:05:00,93.95,93.97,93.89,93.89,43300.0,79.7457,79.7627,79.6948,79.6948,43300.0
2015-04-14 15:10:00,93.89,93.93,93.89,93.91,22000.0,79.6948,79.7287,79.6948,79.7118,22000.0
2015-04-14 15:15:00,93.91,93.97,93.91,93.97,17600.0,79.7118,79.7627,79.7118,79.7627,17600.0
2015-04-14 15:20:00,93.96,93.96,93.83,93.86,28600.0,79.7542,79.7542,79.6439,79.6693,28600.0
2015-04-14 15:25:00,93.86,93.87,93.77,93.79,22900.0,79.6693,79.6778,79.5929,79.6099,22900.0
2015-04-14 15:30:00,93.78,93.91,93.78,93.86,30400.0,79.6014,79.7118,79.6014,79.6693,30400.0
2015-04-14 15:35:00,93.87,93.89,93.81,93.81,29600.0,79.6778,79.6948,79.6269,79.6269,29600.0
2015-04-14 15:40:00,93.81,93.86,93.78,93.82,25900.0,79.6269,79.6693,79.6014,79.6354,25900.0
2015-04-14 15:45:00,93.81,93.84,93.74,93.76,47700.0,79.6269,79.6524,79.5675,79.5844,47700.0
2015-04-14 15:50:00,93.78,93.79,93.7,93.7,40200.0,79.6014,79.6099,79.5335,79.5335,40200.0
2015-04-14 15:55:00,93.69,93.83,93.64,93.83,78000.0,79.525,79.6439,79.4826,79.6439,78000.0
2015-04-15 09:30:00,94.27,94.32,94.21,94.24,73300.0,80.0173,80.0598,79.9664,79.9919,73300.0
2015-04-15 09:35:00,94.17,94.44,94.07,94.3,48500.0,79.9325,80.1616,79.8476,80.0428,48500.0
2015-04-15 09:40:00,94.28,94.28,94.08,94.18,22100.0,80.0258,80.0258,79.8561,79.9409,22100.0
2015-04-15 09:45:00,94.2,94.38,94.18,94.37,105200.0,79.9579,80.1107,79.9409,80.1022,105200.0
2015-04-15 09:50:00,94.35,94.36,94.17,94.24,15200.0,80.0852,80.0937,79.9325,79.9919,15200.0
2015-04-15 09:55:00,94.22,94.33,94.22,94.26,15800.0,79.9749,80.0683,79.9749,80.0089,15800.0
2015-04-15 10:00:00,94.23,94.27,94.1,94.23,25900.0,79.9834,80.0173,79.873,79.9834,25900.0
2015-04-15 10:05:00,94.26,94.32,94.21,94.3,42000.0,80.0089,80.0598,79.9664,80.0428,42000.0
2015-04-15 10:10:00,94.32,94.5,94.31,94.35,40800.0,80.0598,80.2126,80.0513,80.0852,40800.0
2015-04-15 10:15:00,94.35,94.43,94.33,94.4,25300.0,80.0852,80.1532,80.0683,80.1277,25300.0
2015-04-15 10:20:00,94.4,94.43,94.39,94.42,23900.0,80.1277,80.1532,80.1192,80.1447,23900.0
2015-04-15 10:25:00,94.43,94.47,94.4,94.4,27600.0,80.1532,80.1871,80.1277,80.1277,27600.0
2015-04-15 10:30:00,94.4,94.47,94.38,94.42,21800.0,80.1277,80.1871,80.1107,80.1447,21800.0
2015-04-15 10:35:00,94.42,94.46,94.42,94.43,19100.0,80.1447,80.1786,80.1447,80.1532,19100.0
2015-04-15 10:40:00,94.43,94.44,94.4,94.42,19300.0,80.1532,80.1616,80.1277,80.1447,19300.0
2015-04-15 10:45:00,94.41,94.43,94.38,94.39,43100.0,80.1362,80.1532,80.1107,80.1192,43100.0
2015-04-15 10:50:00,94.38,94.42,94.37,94.4,26600.0,80.1107,80.1447,80.1022,80.1277,26600.0
2015-04-15 10:55:00,94.4,94.41,94.38,94.39,20200.0,80.1277,80.1362,80.1107,80.1192,20200.0
2015-04-15 11:00:00,94.4,94.41,94.34,94.34,11400.0,80.1277,80.1362,80.0768,80.0768,11400.0
2015-04-15 11:05:00,94.34,94.35,94.28,94.33,10800.0,80.0768,80.0852,80.0258,80.0683,10800.0
2015-04-15 11:10:00,94.33,94.33,94.18,94.23,22100.0,80.0683,80.0683,79.9409,79.9834,22100.0
2015-04-15 11:15:00,94.24,94.24,94.13,94.13,14500.0,79.9919,79.9919,79.8985,79.8985,14500.0
2015-04-15 11:20:00,94.11,94.12,94.06,94.09,6700.0,79.8815,79.89,79.8391,79.8646,6700.0
2015-04-15 11:25:00,94.11,94.11,94.05,94.09,16100.0,79.8815,79.8815,79.8306,79.8646,16100.0
2015-04-15 11:30:00,94.1,94.14,94.05,94.08,19000.0,79.873,79.907,79.8306,79.8561,19000.0
2015-04-15 11:35:00,94.09,94.13,94.09,94.09,10400.0,79.8646,79.8985,79.8646,79.8646,10400.0
2015-04-15 11:40:00,94.08,94.17,94.08,94.17,10700.0,79.8561,79.9325,79.8561,79.9325,10700.0
2015-04-15 11:45:00,94.17,94.21,94.16,94.19,17100.0,79.9325,79.9664,79.924,79.9494,17100.0
2015-04-15 11:50:00,94.2,94.25,94.2,94.24,7800.0,79.9579,80.0004,79.9579,79.9919,7800.0
2015-04-15 11:55:00,94.24,94.29,94.24,94.26,12100.0,79.9919,80.0343,79.9919,80.0089,12100.0
2015-04-15 12:00:00,94.25,94.35,94.25,94.31,14100.0,80.0004,80.0852,80.0004,80.0513,14100.0
2015-04-15 12:05:00,94.3,94.32,94.21,94.21,18300.0,80.0428,80.0598,79.9664,79.9664,18300.0
2015-04-15 12:10:00,94.22,94.25,94.21,94.23,10300.0,79.9749,80.0004,79.9664,79.9834,10300.0
2015-04-15 12:15:00,94.23,94.28,94.21,94.27,8600.0,79.9834,80.0258,79.9664,80.0173,8600.0
2015-04-15 12:20:00,94.28,94.32,94.25,94.26,9400.0,80.0258,80.0598,80.0004,80.0089,9400.0
2015-04-15 12:25:00,94.26,94.26,94.17,94.17,14700.0,80.0089,80.0089,79.9325,79.9325,14700.0
2015-04-15 12:30:00,94.18,94.21,94.02,94.02,15700.0,79.9409,79.9664,79.8051,79.8051,15700.0
2015-04-15 12:35:00,94.02,94.08,94.01,94.08,9600.0,79.8051,79.8561,79.7967,79.8561,9600.0
2015-04-15 12:40:00,94.1,94.16,94.1,94.11,9000.0,79.873,79.924,79.873,79.8815,9000.0
2015-04-15 12:45:00,94.11,94.12,94.07,94.11,10900.0,79.8815,79.89,79.8476,79.8815,10900.0
2015-04-15 12:50:00,94.1,94.1,94.03,94.04,9900.0,79.873,79.873,79.8136,79.8221,9900.0
2015-04-15 12:55:00,94.04,94.08,94.03,94.07,7600.0,79.8221,79.8561,79.8136,79.8476,7600.0
2015-04-15 13:00:00,94.07,94.12,94.07,94.11,8300.0,79.8476,79.89,79.8476,79.8815,8300.0
2015-04-15 13:05:00,94.11,94.14,94.09,94.09,8600.0,79.8815,79.907,79.8646,79.8646,8600.0
2015-04-15 13:10:00,94.1,94.18,94.1,94.16,9800.0,79.873,79.9409,79.873,79.924,9800.0
2015-04-15 13:15:00,94.17,94.24,94.17,94.22,11400.0,79.9325,79.9919,79.9325,79.9749,11400.0
2015-04-15 13:20:00,94.22,94.22,94.17,94.21,6000.0,79.9749,79.9749,79.9325,79.9664,6000.0
2015-04-15 13:25:00,94.21,94.31,94.16,94.3,17800.0,79.9664,80.0513,79.924,80.0428,17800.0
2015-04-15 13:30:00,94.32,94.33,94.26,94.3,10600.0,80.0598,80.0683,80.0089,80.0428,10600.0
2015-04-15 13:35:00,94.3,94.34,94.24,94.24,28500.0,80.0428,80.0768,79.9919,79.9919,28500.0
2015-04-15 13:40:00,94.24,94.34,94.24,94.32,7300.0,79.9919,80.0768,79.9919,80.0598,7300.0
2015-04-15 13:45:00,94.32,94.34,94.28,94.29,12800.0,80.0598,80.0768,80.0258,80.0343,12800.0
2015-04-15 13:50:00,94.28,94.31,94.27,94.31,12400.0,80.0258,80.0513,80.0173,80.0513,12400.0
2015-04-15 13:55:00,94.3,94.3,94.27,94.3,8200.0,80.0428,80.0428,80.0173,80.0428,8200.0
2015-04-15 14:00:00,94.3,94.34,94.3,94.32,14900.0,80.0428,80.0768,80.0428,80.0598,14900.0
2015-04-15 14:05:00,94.32,94.34,94.31,94.32,16300.0,80.0598,80.0768,80.0513,80.0598,16300.0
2015-04-15 14:10:00,94.31,94.34,94.29,94.3,18300.0,80.0513,80.0768,80.0343,80.0428,18300.0
2015-04-15 14:15:00,94.3,94.33,94.3,94.31,8700.0,80.0428,80.0683,80.0428,80.0513,8700.0
2015-04-15 14:20:00,94.31,94.33,94.22,94.23,10400.0,80.0513,80.0683,79.9749,79.9834,10400.0
2015-04-15 14:25:00,94.23,94.27,94.22,94.25,11800.0,79.9834,80.0173,79.9749,80.0004,11800.0
2015-04-15 14:30:00,94.26,94.29,94.25,94.27,11700.0,80.0089,80.0343,80.0004,80.0173,11700.0
2015-04-15 14:35:00,94.26,94.28,94.25,94.27,18700.0,80.0089,80.0258,80.0004,80.0173,18700.0
2015-04-15 14:40:00,94.27,94.31,94.26,94.3,15500.0,80.0173,80.0513,80.0089,80.0428,15500.0
2015-04-15 14:45:00,94.3,94.31,94.28,94.3,13000.0,80.0428,80.0513,80.0258,80.0428,13000.0
2015-04-15 14:50:00,94.3,94.34,94.28,94.33,11700.0,80.0428,80.0768,80.0258,80.0683,11700.0
2015-04-15 14:55:00,94.32,94.34,94.3,94.32,27100.0,80.0598,80.0768,80.0428,80.0598,27100.0
2015-04-15 15:00:00,94.33,94.34,94.31,94.33,23400.0,80.0683,80.0768,80.0513,80.0683,23400.0
2015-04-15 15:05:00,94.32,94.34,94.31,94.33,19500.0,80.0598,80.0768,80.0513,80.0683,19500.0
2015-04-15 15:10:00,94.32,94.32,94.17,94.18,18900.0,80.0598,80.0598,79.9325,79.9409,18900.0
2015-04-15 15:15:00,94.18,94.23,94.17,94.22,15500.0,79.9409,79.9834,79.9325,79.9749,15500.0
2015-04-15 15:20:00,94.23,94.28,94.22,94.23,23400.0,79.9834,80.0258,79.9749,79.9834,23400.0
2015-04-15 15:25:00,94.23,94.29,94.21,94.27,18900.0,79.9834,80.0343,79.9664,80.0173,18900.0
2015-04-15 15:30:00,94.26,94.26,94.2,94.23,27600.0,80.0089,80.0089,79.9579,79.9834,27600.0
2015-04-15 15:35:00,94.23,94.28,94.19,94.2,30100.0,79.9834,80.0258,79.9494,79.9579,30100.0
2015-04-15 15:40:00,94.21,94.23,94.14,94.2,35800.0,79.9664,79.9834,79.907,79.9579,35800.0
2015-04-15 15:45:00,94.19,94.25,94.16,94.24,35500.0,79.9494,80.0004,79.924,79.9919,35500.0
2015-04-15 15:50:00,94.24,94.25,94.16,94.16,58400.0,79.9919,80.0004,79.924,79.924,58400.0
2015-04-15 15:55:00,94.16,94.2,94.09,94.13,89700.0,79.924,79.9579,79.8646,79.8985,89700.0
2015-04-16 09:30:00,93.91,94.2,93.67,93.75,57000.0,79.7118,79.9579,79.5081,79.576,57000.0
2015-04-16 09:35:00,93.94,94.0,93.76,94.0,15400.0,79.7372,79.7882,79.5844,79.7882,15400.0
2015-04-16 09:40:00,94.01,94.2,93.98,94.12,14400.0,79.7967,79.9579,79.7712,79.89,14400.0
2015-04-16 09:45:00,94.11,94.13,94.0,94.09,21900.0,79.8815,79.8985,79.7882,79.8646,21900.0
2015-04-16 09:50:00,94.08,94.08,93.95,94.02,12600.0,79.8561,79.8561,79.7457,79.8051,12600.0
2015-04-16 09:55:00,94.05,94.06,93.99,94.01,16300.0,79.8306,79.8391,79.7797,79.7967,16300.0
2015-04-16 10:00:00,94.02,94.18,93.99,94.13,46100.0,79.8051,79.9409,79.7797,79.8985,46100.0
2015-04-16 10:05:00,94.11,94.17,94.03,94.03,29900.0,79.8815,79.9325,79.8136,79.8136,29900.0
2015-04-16 10:10:00,94.07,94.2,94.07,94.18,21800.0,79.8476,79.9579,79.8476,79.9409,21800.0
2015-04-16 10:15:00,94.19,94.22,94.13,94.18,24300.0,79.9494,79.9749,79.8985,79.9409,24300.0
2015-04-16 10:20:00,94.19,94.19,94.09,94.1,21900.0,79.9494,79.9494,79.8646,79.873,21900.0
2015-04-16 10:25:00,94.1,94.12,93.79,93.8,27300.0,79.873,79.89,79.6099,79.6184,27300.0
2015-04-16 10:30:00,93.81,93.81,93.68,93.68,29000.0,79.6269,79.6269,79.5165,79.5165,29000.0
2015-04-16 10:35:00,93.69,93.77,93.68,93.73,26300.0,79.525,79.5929,79.5165,79.559,26300.0
2015-04-16 10:40:00,93.72,93.77,93.7,93.74,28100.0,79.5505,79.5929,79.5335,79.5675,28100.0
2015-04-16 10:45:00,93.72,93.79,93.71,93.78,23000.0,79.5505,79.6099,79.542,79.6014,23000.0
2015-04-16 10:50:00,93.78,93.83,93.77,93.83,19100.0,79.6014,79.6439,79.5929,79.6439,19100.0
2015-04-16 10:55:00,93.83,93.87,93.75,93.76,23600.0,79.6439,79.6778,79.576,79.5844,23600.0
2015-04-16 11:00:00,93.78,93.84,93.75,93.82,13100.0,79.6014,79.6524,79.576,79.6354,13100.0
2015-04-16 11:05:00,93.82,93.86,93.81,93.85,17600.0,79.6354,79.6693,79.6269,79.6608,17600.0
2015-04-16 11:10:00,93.84,93.9,93.84,93.89,12900.0,79.6524,79.7033,79.6524,79.6948,12900.0
2015-04-16 11:15:00,93.88,93.91,93.81,93.81,12100.0,79.6863,79.7118,79.6269,79.6269,12100.0
2015-04-16 11:20:00,93.8,93.87,93.79,93.84,7000.0,79.6184,79.6778,79.6099,79.6524,7000.0
2015-04-16 11:25:00,93.85,93.91,93.8,93.83,13900.0,79.6608,79.7118,79.6184,79.6439,13900.0
2015-04-16 11:30:00,93.84,93.88,93.79,93.84,14100.0,79.6524,79.6863,79.6099,79.6524,14100.0
2015-04-16 11:35:00,93.85,93.94,93.85,93.89,15700.0,79.6608,79.7372,79.6608,79.6948,15700.0
2015-04-16 11:40:00,93.9,93.91,93.82,93.84,11800.0,79.7033,79.7118,79.6354,79.6524,11800.0
2015-04-16 11:45:00,93.84,93.88,93.8,93.88,11300.0,79.6524,79.6863,79.6184,79.6863,11300.0
2015-04-16 11:50:00,93.86,93.9,93.82,93.89,8600.0,79.6693,79.7033,79.6354,79.6948,8600.0
2015-04-16 11:55:00,93.89,93.94,93.86,93.94,7700.0,79.6948,79.7372,79.6693,79.7372,7700.0
2015-04-16 12:00:00,93.95,93.95,93.9,93.94,8600.0,79.7457,79.7457,79.7033,79.7372,8600.0
2015-04-16 12:05:00,93.94,93.97,93.92,93.95,15700.0,79.7372,79.7627,79.7203,79.7457,15700.0
2015-04-16 12:10:00,93.95,94.01,93.94,93.98,11300.0,79.7457,79.7967,79.7372,79.7712,11300.0
2015-04-16 12:15:00,94.01,94.02,93.9,93.93,12400.0,79.7967,79.8051,79.7033,79.7287,12400.0
2015-04-16 12:20:00,93.94,94.0,93.93,93.98,6000.0,79.7372,79.7882,79.7287,79.7712,6000.0
2015-04-16 12:25:00,93.98,94.03,93.98,94.01,9500.0,79.7712,79.8136,79.7712,79.7967,9500.0
2015-04-16 12:30:00,94.02,94.04,94.0,94.04,9400.0,79.8051,79.8221,79.7882,79.8221,9400.0
2015-04-16 12:35:00,94.04,94.04,93.94,93.97,6500.0,79.8221,79.8221,79.7372,79.7627,6500.0
2015-04-16 12:40:00,93.95,93.96,93.9,93.95,39600.0,79.7457,79.7542,79.7033,79.7457,39600.0
2015-04-16 12:45:00,93.94,93.96,93.93,93.95,6400.0,79.7372,79.7542,79.7287,79.7457,6400.0
2015-04-16 12:50:00,93.95,93.97,93.92,93.97,7600.0,79.7457,79.7627,79.7203,79.7627,7600.0
2015-04-16 12:55:00,93.94,93.96,93.94,93.95,6000.0,79.7372,79.7542,79.7372,79.7457,6000.0
2015-04-16 13:00:00,93.95,93.98,93.94,93.98,9100.0,79.7457,79.7712,79.7372,79.7712,9100.0
2015-04-16 13:05:00,93.98,94.01,93.94,93.94,11400.0,79.7712,79.7967,79.7372,79.7372,11400.0
2015-04-16 13:10:00,93.97,93.97,93.92,93.94,8300.0,79.7627,79.7627,79.7203,79.7372,8300.0
2015-04-16 13:15:00,93.94,93.97,93.94,93.94,5800.0,79.7372,79.7627,79.7372,79.7372,5800.0
2015-04-16 13:20:00,93.96,93.97,93.92,93.92,9200.0,79.7542,79.7627,79.7203,79.7203,9200.0
2015-04-16 13:25:00,93.91,93.96,93.88,93.9,10800.0,79.7118,79.7542,79.6863,79.7033,10800.0
2015-04-16 13:30:00,93.91,93.97,93.91,93.97,54600.0,79.7118,79.7627,79.7118,79.7627,54600.0
2015-04-16 13:35:00,93.95,94.01,93.94,94.0,12400.0,79.7457,79.7967,79.7372,79.7882,12400.0
2015-04-16 13:40:00,94.0,94.01,93.97,94.0,15400.0,79.7882,79.7967,79.7627,79.7882,15400.0
2015-04-16 13:45:00,94.01,94.07,93.98,94.06,20800.0,79.7967,79.8476,79.7712,79.8391,20800.0
2015-04-16 13:50:00,94.06,94.07,94.04,94.06,26700.0,79.8391,79.8476,79.8221,79.8391,26700.0
2015-04-16 13:55:00,94.06,94.11,94.05,94.07,14000.0,79.8391,79.8815,79.8306,79.8476,14000.0
2015-04-16 14:00:00,94.08,94.08,94.04,94.08,13100.0,79.8561,79.8561,79.8221,79.8561,13100.0
2015-04-16 14:05:00,94.08,94.1,94.06,94.07,20600.0,79.8561,79.873,79.8391,79.8476,20600.0
2015-04-16 14:10:00,94.08,94.11,94.07,94.1,11800.0,79.8561,79.8815,79.8476,79.873,11800.0
2015-04-16 14:15:00,94.1,94.11,94.07,94.09,20500.0,79.873,79.8815,79.8476,79.8646,20500.0
2015-04-16 14:20:00,94.09,94.13,94.09,94.12,14300.0,79.8646,79.8985,79.8646,79.89,14300.0
2015-04-16 14:25:00,94.12,94.13,94.1,94.12,14300.0,79.89,79.8985,79.873,79.89,14300.0
2015-04-16 14:30:00,94.12,94.13,94.08,94.1,20300.0,79.89,79.8985,79.8561,79.873,20300.0
2015-04-16 14:35:00,94.11,94.16,94.11,94.15,15100.0,79.8815,79.924,79.8815,79.9155,15100.0
2015-04-16 14:40:00,94.15,94.17,94.14,94.15,14300.0,79.9155,79.9325,79.907,79.9155,14300.0
2015-04-16 14:45:00,94.14,94.16,94.14,94.15,15400.0,79.907,79.924,79.907,79.9155,15400.0
2015-04-16 14:50:00,94.15,94.16,94.13,94.15,12000.0,79.9155,79.924,79.8985,79.9155,12000.0
2015-04-16 14:55:00,94.17,94.2,94.11,94.12,20700.0,79.9325,79.9579,79.8815,79.89,20700.0
2015-04-16 15:00:00,94.12,94.16,94.1,94.12,13800.0,79.89,79.924,79.873,79.89,13800.0
2015-04-16 15:05:00,94.13,94.13,94.1,94.13,12100.0,79.8985,79.8985,79.873,79.8985,12100.0
2015-04-16 15:10:00,94.14,94.16,94.07,94.12,14400.0,79.907,79.924,79.8476,79.89,14400.0
2015-04-16 15:15:00,94.12,94.16,94.11,94.12,15600.0,79.89,79.924,79.8815,79.89,15600.0
2015-04-16 15:20:00,94.13,94.14,94.04,94.04,17500.0,79.8985,79.907,79.8221,79.8221,17500.0
2015-04-16 15:25:00,94.04,94.04,93.99,94.04,16500.0,79.8221,79.8221,79.7797,79.8221,16500.0
2015-04-16 15:30:00,94.04,94.07,94.03,94.06,32600.0,79.8221,79.8476,79.8136,79.8391,32600.0
2015-04-16 15:35:00,94.06,94.21,94.06,94.2,74600.0,79.8391,79.9664,79.8391,79.9579,74600.0
2015-04-16 15:40:00,94.19,94.19,94.08,94.1,23400.0,79.9494,79.9494,79.8561,79.873,23400.0
2015-04-16 15:45:00,94.09,94.1,93.99,94.08,33400.0,79.8646,79.873,79.7797,79.8561,33400.0
2015-04-16 15:50:00,94.08,94.08,94.04,94.04,53600.0,79.8561,79.8561,79.8221,79.8221,53600.0
2015-04-16 15:55:00,94.06,94.08,94.0,94.03,87900.0,79.8391,79.8561,79.7882,79.8136,87900.0
2015-04-17 09:30:00,93.29,93.41,93.19,93.37,11700.0,79.1855,79.2874,79.1006,79.2534,11700.0
2015-04-17 09:35:00,93.24,93.26,92.83,92.83,205400.0,79.1431,79.16,78.7951,78.7951,205400.0
2015-04-17 09:40:00,92.81,93.0,92.64,92.69,12300.0,78.7781,78.9394,78.6338,78.6762,12300.0
2015-04-17 09:45:00,92.7,92.77,92.51,92.74,15600.0,78.6847,78.7441,78.5234,78.7187,15600.0
2015-04-17 09:50:00,92.74,92.84,92.62,92.84,10600.0,78.7187,78.8035,78.6168,78.8035,10600.0
2015-04-17 09:55:00,92.85,92.85,92.64,92.7,10200.0,78.812,78.812,78.6338,78.6847,10200.0
2015-04-17 10:00:00,92.69,92.8,92.58,92.63,18400.0,78.6762,78.7696,78.5829,78.6253,18400.0
2015-04-17 10:05:00,92.62,92.64,92.47,92.55,17400.0,78.6168,78.6338,78.4895,78.5574,17400.0
2015-04-17 10:10:00,92.54,92.7,92.46,92.61,12700.0,78.5489,78.6847,78.481,78.6083,12700.0
2015-04-17 10:15:00,92.6,92.7,92.52,92.54,13600.0,78.5998,78.6847,78.5319,78.5489,13600.0
2015-04-17 10:20:00,92.52,92.58,92.47,92.53,10800.0,78.5319,78.5829,78.4895,78.5404,10800.0
2015-04-17 10:25:00,92.53,92.56,92.41,92.53,96000.0,78.5404,78.5659,78.4386,78.5404,96000.0
2015-04-17 10:30:00,92.53,92.69,92.5,92.68,7900.0,78.5404,78.6762,78.5149,78.6677,7900.0
2015-04-17 10:35:00,92.69,92.76,92.68,92.73,11300.0,78.6762,78.7356,78.6677,78.7102,11300.0
2015-04-17 10:40:00,92.72,92.77,92.68,92.72,8100.0,78.7017,78.7441,78.6677,78.7017,8100.0
2015-04-17 10:45:00,92.73,92.79,92.64,92.64,10400.0,78.7102,78.7611,78.6338,78.6338,10400.0
2015-04-17 10:50:00,92.65,92.65,92.43,92.48,15300.0,78.6423,78.6423,78.4555,78.498,15300.0
2015-04-17 10:55:00,92.48,92.57,92.48,92.57,15000.0,78.498,78.5744,78.498,78.5744,15000.0
2015-04-17 11:00:00,92.55,92.6,92.5,92.57,41700.0,78.5574,78.5998,78.5149,78.5744,41700.0
2015-04-17 11:05:00,92.56,92.63,92.53,92.61,46900.0,78.5659,78.6253,78.5404,78.6083,46900.0
2015-04-17 11:10:00,92.62,92.73,92.58,92.72,42600.0,78.6168,78.7102,78.5829,78.7017,42600.0
2015-04-17 11:15:00,92.71,92.78,92.69,92.73,25000.0,78.6932,78.7526,78.6762,78.7102,25000.0
2015-04-17 11:20:00,92.74,92.84,92.73,92.82,16500.0,78.7187,78.8035,78.7102,78.7866,16500.0
2015-04-17 11:25:00,92.79,92.93,92.79,92.9,53400.0,78.7611,78.8799,78.7611,78.8545,53400.0
2015-04-17 11:30:00,92.88,92.98,92.79,92.97,51100.0,78.8375,78.9224,78.7611,78.9139,51100.0
2015-04-17 11:35:00,92.97,93.0,92.9,92.9,26100.0,78.9139,78.9394,78.8545,78.8545,26100.0
2015-04-17 11:40:00,92.9,92.93,92.88,92.91,24200.0,78.8545,78.8799,78.8375,78.863,24200.0
2015-04-17 11:45:00,92.92,92.98,92.88,92.98,17500.0,78.8714,78.9224,78.8375,78.9224,17500.0
2015-04-17 11:50:00,92.98,93.07,92.94,93.07,29800.0,78.9224,78.9988,78.8884,78.9988,29800.0
2015-04-17 11:55:00,93.07,93.08,92.96,93.0,9700.0,78.9988,79.0073,78.9054,78.9394,9700.0
2015-04-17 12:00:00,93.0,93.03,92.93,92.98,8800.0,78.9394,78.9648,78.8799,78.9224,8800.0
2015-04-17 12:05:00,92.98,93.0,92.88,92.91,13100.0,78.9224,78.9394,78.8375,78.863,13100.0
2015-04-17 12:10:00,92.91,92.96,92.91,92.94,13400.0,78.863,78.9054,78.863,78.8884,13400.0
2015-04-17 12:15:00,92.95,92.99,92.93,92.95,9600.0,78.8969,78.9309,78.8799,78.8969,9600.0
2015-04-17 12:20:00,92.95,93.01,92.92,92.94,15800.0,78.8969,78.9478,78.8714,78.8884,15800.0
2015-04-17 12:25:00,92.96,92.97,92.82,92.88,16300.0,78.9054,78.9139,78.7866,78.8375,16300.0
2015-04-17 12:30:00,92.86,92.91,92.83,92.84,14000.0,78.8205,78.863,78.7951,78.8035,14000.0
2015-04-17 12:35:00,92.83,92.9,92.82,92.88,6300.0,78.7951,78.8545,78.7866,78.8375,6300.0
2015-04-17 12:40:00,92.89,92.89,92.83,92.83,8600.0,78.846,78.846,78.7951,78.7951,8600.0
2015-04-17 12:45:00,92.84,92.88,92.81,92.88,9800.0,78.8035,78.8375,78.7781,78.8375,9800.0
2015-04-17 12:50:00,92.88,92.9,92.78,92.82,13100.0,78.8375,78.8545,78.7526,78.7866,13100.0
2015-04-17 12:55:00,92.82,92.89,92.81,92.88,11800.0,78.7866,78.846,78.7781,78.8375,11800.0
2015-04-17 13:00:00,92.86,92.91,92.86,92.9,27500.0,78.8205,78.863,78.8205,78.8545,27500.0
2015-04-17 13:05:00,92.88,92.91,92.84,92.85,13600.0,78.8375,78.863,78.8035,78.812,13600.0
2015-04-17 13:10:00,92.85,92.9,92.83,92.87,11000.0,78.812,78.8545,78.7951,78.829,11000.0
2015-04-17 13:15:00,92.87,92.88,92.81,92.85,9800.0,78.829,78.8375,78.7781,78.812,9800.0
2015-04-17 13:20:00,92.87,92.88,92.82,92.84,26000.0,78.829,78.8375,78.7866,78.8035,26000.0
2015-04-17 13:25:00,92.84,92.85,92.77,92.8,13500.0,78.8035,78.812,78.7441,78.7696,13500.0
2015-04-17 13:30:00,92.79,92.79,92.69,92.71,20400.0,78.7611,78.7611,78.6762,78.6932,20400.0
2015-04-17 13:35:00,92.69,92.76,92.68,92.72,16200.0,78.6762,78.7356,78.6677,78.7017,16200.0
2015-04-17 13:40:00,92.73,92.73,92.65,92.7,11700.0,78.7102,78.7102,78.6423,78.6847,11700.0
2015-04-17 13:45:00,92.68,92.74,92.6,92.73,19200.0,78.6677,78.7187,78.5998,78.7102,19200.0
2015-04-17 13:50:00,92.73,92.77,92.51,92.52,25400.0,78.7102,78.7441,78.5234,78.5319,25400.0
2015-04-17 13:55:00,92.53,92.54,92.44,92.5,28700.0,78.5404,78.5489,78.464,78.5149,28700.0
2015-04-17 14:00:00,92.49,92.51,92.43,92.44,21800.0,78.5065,78.5234,78.4555,78.464,21800.0
2015-04-17 14:05:00,92.42,92.47,92.26,92.35,30400.0,78.447,78.4895,78.3112,78.3876,30400.0
2015-04-17 14:10:00,92.34,92.4,92.3,92.35,18500.0,78.3791,78.4301,78.3452,78.3876,18500.0
2015-04-17 14:15:00,92.36,92.38,92.17,92.28,36000.0,78.3961,78.4131,78.2348,78.3282,36000.0
2015-04-17 14:20:00,92.29,92.29,92.22,92.25,13800.0,78.3367,78.3367,78.2773,78.3027,13800.0
2015-04-17 14:25:00,92.26,92.28,92.22,92.25,16900.0,78.3112,78.3282,78.2773,78.3027,16900.0
2015-04-17 14:30:00,92.27,92.27,92.16,92.19,22100.0,78.3197,78.3197,78.2264,78.2518,22100.0
2015-04-17 14:35:00,92.23,92.35,92.17,92.29,22100.0,78.2858,78.3876,78.2348,78.3367,22100.0
2015-04-17 14:40:00,92.3,92.32,92.24,92.3,20800.0,78.3452,78.3622,78.2943,78.3452,20800.0
2015-04-17 14:45:00,92.31,92.33,92.19,92.21,24700.0,78.3537,78.3706,78.2518,78.2688,24700.0
2015-04-17 14:50:00,92.19,92.25,92.18,92.24,30600.0,78.2518,78.3027,78.2433,78.2943,30600.0
2015-04-17 14:55:00,92.24,92.29,92.2,92.24,24100.0,78.2943,78.3367,78.2603,78.2943,24100.0
2015-04-17 15:00:00,92.25,92.33,92.24,92.31,29200.0,78.3027,78.3706,78.2943,78.3537,29200.0
2015-04-17 15:05:00,92.31,92.33,92.23,92.27,28700.0,78.3537,78.3706,78.2858,78.3197,28700.0
2015-04-17 15:10:00,92.26,92.35,92.23,92.3,20900.0,78.3112,78.3876,78.2858,78.3452,20900.0
2015-04-17 15:15:00,92.32,92.34,92.24,92.26,25000.0,78.3622,78.3791,78.2943,78.3112,25000.0
2015-04-17 15:20:00,92.27,92.29,92.19,92.21,37300.0,78.3197,78.3367,78.2518,78.2688,37300.0
2015-04-17 15:25:00,92.22,92.37,92.17,92.27,45800.0,78.2773,78.4046,78.2348,78.3197,45800.0
2015-04-17 15:30:00,92.28,92.46,92.28,92.42,36900.0,78.3282,78.481,78.3282,78.447,36900.0
2015-04-17 15:35:00,92.42,92.52,92.37,92.51,67300.0,78.447,78.5319,78.4046,78.5234,67300.0
2015-04-17 15:40:00,92.5,92.54,92.42,92.45,40300.0,78.5149,78.5489,78.447,78.4725,40300.0
2015-04-17 15:45:00,92.46,92.47,92.39,92.39,71000.0,78.481,78.4895,78.4216,78.4216,71000.0
2015-04-17 15:50:00,92.41,92.43,92.36,92.37,59800.0,78.4386,78.4555,78.3961,78.4046,59800.0
2015-04-17 15:55:00,92.37,92.4,92.36,92.39,99300.0,78.4046,78.4301,78.3961,78.4216,99300.0
2015-04-20 09:30:00,92.99,93.44,92.99,93.35,53200.0,78.9309,79.3128,78.9309,79.2364,53200.0
2015-04-20 09:35:00,93.39,93.54,93.3,93.4,11400.0,79.2704,79.3977,79.194,79.2789,11400.0
2015-04-20 09:40:00,93.38,93.4,93.24,93.31,36100.0,79.2619,79.2789,79.1431,79.2025,36100.0
2015-04-20 09:45:00,93.28,93.38,93.27,93.27,15900.0,79.177,79.2619,79.1685,79.1685,15900.0
2015-04-20 09:50:00,93.29,93.3,93.22,93.25,13300.0,79.1855,79.194,79.1261,79.1516,13300.0
2015-04-20 09:55:00,93.25,93.25,93.03,93.12,20100.0,79.1516,79.1516,78.9648,79.0412,20100.0
2015-04-20 10:00:00,93.14,93.19,93.05,93.06,12700.0,79.0582,79.1006,78.9818,78.9903,12700.0
2015-04-20 10:05:00,93.05,93.07,92.97,93.0,23900.0,78.9818,78.9988,78.9139,78.9394,23900.0
2015-04-20 10:10:00,93.0,93.0,92.97,92.98,16600.0,78.9394,78.9394,78.9139,78.9224,16600.0
2015-04-20 10:15:00,92.98,92.99,92.84,92.84,13400.0,78.9224,78.9309,78.8035,78.8035,13400.0
2015-04-20 10:20:00,92.85,92.9,92.8,92.8,15500.0,78.812,78.8545,78.7696,78.7696,15500.0
2015-04-20 10:25:00,92.82,92.87,92.82,92.84,34400.0,78.7866,78.829,78.7866,78.8035,34400.0
2015-04-20 10:30:00,92.85,92.92,92.84,92.84,38900.0,78.812,78.8714,78.8035,78.8035,38900.0
2015-04-20 10:35:00,92.84,92.88,92.81,92.84,26000.0,78.8035,78.8375,78.7781,78.8035,26000.0
2015-04-20 10:40:00,92.84,92.87,92.81,92.81,16100.0,78.8035,78.829,78.7781,78.7781,16100.0
2015-04-20 10:45:00,92.81,92.83,92.78,92.8,13500.0,78.7781,78.7951,78.7526,78.7696,13500.0
2015-04-20 10:50:00,92.81,92.92,92.8,92.91,21900.0,78.7781,78.8714,78.7696,78.863,21900.0
2015-04-20 10:55:00,92.91,93.0,92.89,92.96,21900.0,78.863,78.9394,78.846,78.9054,21900.0
2015-04-20 11:00:00,92.97,93.11,92.96,93.09,50700.0,78.9139,79.0327,78.9054,79.0157,50700.0
2015-04-20 11:05:00,93.08,93.1,93.05,93.1,18800.0,79.0073,79.0242,78.9818,79.0242,18800.0
2015-04-20 11:10:00,93.11,93.13,93.1,93.12,11600.0,79.0327,79.0497,79.0242,79.0412,11600.0
2015-04-20 11:15:00,93.13,93.24,93.11,93.12,33400.0,79.0497,79.1431,79.0327,79.0412,33400.0
2015-04-20 11:20:00,93.13,93.13,92.91,92.92,61100.0,79.0497,79.0497,78.863,78.8714,61100.0
2015-04-20 11:25:00,92.93,92.94,92.65,92.66,155400.0,78.8799,78.8884,78.6423,78.6508,155400.0
2015-04-20 11:30:00,92.66,92.97,92.62,92.95,85700.0,78.6508,78.9139,78.6168,78.8969,85700.0
2015-04-20 11:35:00,92.95,93.0,92.92,92.94,36400.0,78.8969,78.9394,78.8714,78.8884,36400.0
2015-04-20 11:40:00,92.95,93.15,92.94,93.13,17900.0,78.8969,79.0667,78.8884,79.0497,17900.0
2015-04-20 11:45:00,93.15,93.19,93.11,93.13,13200.0,79.0667,79.1006,79.0327,79.0497,13200.0
2015-04-20 11:50:00,93.12,93.26,93.12,93.25,8500.0,79.0412,79.16,79.0412,79.1516,8500.0
2015-04-20 11:55:00,93.25,93.31,93.19,93.3,31500.0,79.1516,79.2025,79.1006,79.194,31500.0
2015-04-20 12:00:00,93.29,93.35,93.25,93.35,16600.0,79.1855,79.2364,79.1516,79.2364,16600.0
2015-04-20 12:05:00,93.35,93.35,93.31,93.34,29700.0,79.2364,79.2364,79.2025,79.2279,29700.0
2015-04-20 12:10:00,93.34,93.35,92.97,93.02,93800.0,79.2279,79.2364,78.9139,78.9563,93800.0
2015-04-20 12:15:00,93.03,93.09,92.96,93.01,73200.0,78.9648,79.0157,78.9054,78.9478,73200.0
2015-04-20 12:20:00,93.02,93.08,92.9,93.08,29100.0,78.9563,79.0073,78.8545,79.0073,29100.0
2015-04-20 12:25:00,93.11,93.21,93.06,93.18,27800.0,79.0327,79.1176,78.9903,79.0921,27800.0
2015-04-20 12:30:00,93.18,93.34,93.17,93.33,15700.0,79.0921,79.2279,79.0837,79.2195,15700.0
2015-04-20 12:35:00,93.32,93.34,93.29,93.32,14300.0,79.211,79.2279,79.1855,79.211,14300.0
2015-04-20 12:40:00,93.34,93.35,93.32,93.32,9800.0,79.2279,79.2364,79.211,79.211,9800.0
2015-04-20 12:45:00,93.33,93.33,93.13,93.13,24700.0,79.2195,79.2195,79.0497,79.0497,24700.0
2015-04-20 12:50:00,93.14,93.14,92.97,93.0,61400.0,79.0582,79.0582,78.9139,78.9394,61400.0
2015-04-20 12:55:00,93.0,93.03,92.98,93.02,67300.0,78.9394,78.9648,78.9224,78.9563,67300.0
2015-04-20 13:00:00,93.02,93.02,92.89,92.95,73100.0,78.9563,78.9563,78.846,78.8969,73100.0
2015-04-20 13:05:00,92.95,93.08,92.94,93.01,46200.0,78.8969,79.0073,78.8884,78.9478,46200.0
2015-04-20 13:10:00,93.01,93.22,92.99,93.22,51500.0,78.9478,79.1261,78.9309,79.1261,51500.0
2015-04-20 13:15:00,93.23,93.26,93.13,93.2,22800.0,79.1346,79.16,79.0497,79.1091,22800.0
2015-04-20 13:20:00,93.2,93.22,93.12,93.16,11400.0,79.1091,79.1261,79.0412,79.0752,11400.0
2015-04-20 13:25:00,93.16,93.24,93.16,93.23,7700.0,79.0752,79.1431,79.0752,79.1346,7700.0
2015-04-20 13:30:00,93.24,93.26,93.21,93.24,8800.0,79.1431,79.16,79.1176,79.1431,8800.0
2015-04-20 13:35:00,93.26,93.28,93.2,93.28,11600.0,79.16,79.177,79.1091,79.177,11600.0
2015-04-20 13:40:00,93.28,93.34,93.27,93.31,21500.0,79.177,79.2279,79.1685,79.2025,21500.0
2015-04-20 13:45:00,93.31,93.34,93.29,93.33,13100.0,79.2025,79.2279,79.1855,79.2195,13100.0
2015-04-20 13:50:00,93.33,93.34,93.3,93.3,12300.0,79.2195,79.2279,79.194,79.194,12300.0
2015-04-20 13:55:00,93.31,93.35,93.31,93.35,15500.0,79.2025,79.2364,79.2025,79.2364,15500.0
2015-04-20 14:00:00,93.35,93.48,93.34,93.44,27400.0,79.2364,79.3468,79.2279,79.3128,27400.0
2015-04-20 14:05:00,93.45,93.5,93.43,93.44,23900.0,79.3213,79.3638,79.3043,79.3128,23900.0
2015-04-20 14:10:00,93.43,93.45,93.21,93.26,105700.0,79.3043,79.3213,79.1176,79.16,105700.0
2015-04-20 14:15:00,93.25,93.4,93.24,93.37,26900.0,79.1516,79.2789,79.1431,79.2534,26900.0
2015-04-20 14:20:00,93.37,93.44,93.22,93.23,54900.0,79.2534,79.3128,79.1261,79.1346,54900.0
2015-04-20 14:25:00,93.22,93.22,93.02,93.02,111700.0,79.1261,79.1261,78.9563,78.9563,111700.0
2015-04-20 14:30:00,93.02,93.05,92.99,93.01,81000.0,78.9563,78.9818,78.9309,78.9478,81000.0
2015-04-20 14:35:00,93.01,93.05,93.0,93.03,90500.0,78.9478,78.9818,78.9394,78.9648,90500.0
2015-04-20 14:40:00,93.02,93.22,93.0,93.18,59400.0,78.9563,79.1261,78.9394,79.0921,59400.0
2015-04-20 14:45:00,93.16,93.18,93.09,93.15,20500.0,79.0752,79.0921,79.0157,79.0667,20500.0
2015-04-20 14:50:00,93.16,93.26,93.15,93.26,23800.0,79.0752,79.16,79.0667,79.16,23800.0
2015-04-20 14:55:00,93.26,93.28,93.18,93.21,28700.0,79.16,79.177,79.0921,79.1176,28700.0
2015-04-20 15:00:00,93.21,93.22,93.0,93.08,124700.0,79.1176,79.1261,78.9394,79.0073,124700.0
2015-04-20 15:05:00,93.08,93.23,93.07,93.21,46600.0,79.0073,79.1346,78.9988,79.1176,46600.0
2015-04-20 15:10:00,93.21,93.34,93.2,93.33,18000.0,79.1176,79.2279,79.1091,79.2195,18000.0
2015-04-20 15:15:00,93.32,93.44,93.32,93.43,16300.0,79.211,79.3128,79.211,79.3043,16300.0
2015-04-20 15:20:00,93.43,93.46,93.34,93.42,37700.0,79.3043,79.3298,79.2279,79.2959,37700.0
2015-04-20 15:25:00,93.42,93.51,93.42,93.5,22900.0,79.2959,79.3722,79.2959,79.3638,22900.0
2015-04-20 15:30:00,93.5,93.56,93.4,93.5,39900.0,79.3638,79.4147,79.2789,79.3638,39900.0
2015-04-20 15:35:00,93.5,93.51,93.31,93.33,32900.0,79.3638,79.3722,79.2025,79.2195,32900.0
2015-04-20 15:40:00,93.33,93.38,93.28,93.37,33900.0,79.2195,79.2619,79.177,79.2534,33900.0
2015-04-20 15:45:00,93.36,93.37,93.28,93.37,39200.0,79.2449,79.2534,79.177,79.2534,39200.0
2015-04-20 15:50:00,93.37,93.42,93.35,93.42,39900.0,79.2534,79.2959,79.2364,79.2959,39900.0
2015-04-20 15:55:00,93.41,93.41,93.26,93.26,105400.0,79.2874,79.2874,79.16,79.16,105400.0
2015-04-21 09:30:00,93.91,94.0,93.8,93.88,95000.0,79.7118,79.7882,79.6184,79.6863,95000.0
2015-04-21 09:35:00,93.9,93.9,93.37,93.39,289000.0,79.7033,79.7033,79.2534,79.2704,289000.0
2015-04-21 09:40:00,93.36,93.42,93.16,93.3,50000.0,79.2449,79.2959,79.0752,79.194,50000.0
2015-04-21 09:45:00,93.37,93.44,93.26,93.36,22000.0,79.2534,79.3128,79.16,79.2449,22000.0
2015-04-21 09:50:00,93.36,93.45,93.32,93.37,21800.0,79.2449,79.3213,79.211,79.2534,21800.0
2015-04-21 09:55:00,93.38,93.43,93.33,93.33,9200.0,79.2619,79.3043,79.2195,79.2195,9200.0
2015-04-21 10:00:00,93.32,93.42,93.22,93.31,18800.0,79.211,79.2959,79.1261,79.2025,18800.0
2015-04-21 10:05:00,93.3,93.32,93.18,93.31,8000.0,79.194,79.211,79.0921,79.2025,8000.0
2015-04-21 10:10:00,93.33,93.39,93.3,93.31,12200.0,79.2195,79.2704,79.194,79.2025,12200.0
2015-04-21 10:15:00,93.3,93.54,93.28,93.54,17300.0,79.194,79.3977,79.177,79.3977,17300.0
2015-04-21 10:20:00,93.55,93.56,93.38,93.47,20400.0,79.4062,79.4147,79.2619,79.3383,20400.0
2015-04-21 10:25:00,93.46,93.49,93.38,93.47,12300.0,79.3298,79.3553,79.2619,79.3383,12300.0
2015-04-21 10:30:00,93.49,93.49,93.32,93.45,11100.0,79.3553,79.3553,79.211,79.3213,11100.0
2015-04-21 10:35:00,93.44,93.55,93.42,93.52,11200.0,79.3128,79.4062,79.2959,79.3807,11200.0
2015-04-21 10:40:00,93.51,93.51,93.31,93.35,46800.0,79.3722,79.3722,79.2025,79.2364,46800.0
2015-04-21 10:45:00,93.36,93.41,93.36,93.39,6600.0,79.2449,79.2874,79.2449,79.2704,6600.0
2015-04-21 10:50:00,93.41,93.51,93.39,93.47,19000.0,79.2874,79.3722,79.2704,79.3383,19000.0
2015-04-21 10:55:00,93.48,93.48,93.38,93.4,5800.0,79.3468,79.3468,79.2619,79.2789,5800.0
2015-04-21 11:00:00,93.4,93.41,93.32,93.4,18800.0,79.2789,79.2874,79.211,79.2789,18800.0
2015-04-21 11:05:00,93.4,93.41,93.24,93.24,17900.0,79.2789,79.2874,79.1431,79.1431,17900.0
2015-04-21 11:10:00,93.23,93.32,93.23,93.31,14800.0,79.1346,79.211,79.1346,79.2025,14800.0
2015-04-21 11:15:00,93.32,93.38,93.3,93.31,22500.0,79.211,79.2619,79.194,79.2025,22500.0
2015-04-21 11:20:00,93.32,93.32,93.13,93.15,17800.0,79.211,79.211,79.0497,79.0667,17800.0
2015-04-21 11:25:00,93.16,93.18,93.08,93.08,12700.0,79.0752,79.0921,79.0073,79.0073,12700.0
2015-04-21 11:30:00,93.07,93.13,93.04,93.05,15900.0,78.9988,79.0497,78.9733,78.9818,15900.0
2015-04-21 11:35:00,93.05,93.11,93.05,93.07,9200.0,78.9818,79.0327,78.9818,78.9988,9200.0
2015-04-21 11:40:00,93.07,93.09,93.03,93.03,16200.0,78.9988,79.0157,78.9648,78.9648,16200.0
2015-04-21 11:45:00,93.01,93.01,92.94,92.98,8100.0,78.9478,78.9478,78.8884,78.9224,8100.0
2015-04-21 11:50:00,92.97,93.06,92.93,93.06,5600.0,78.9139,78.9903,78.8799,78.9903,5600.0
2015-04-21 11:55:00,93.06,93.08,92.97,93.05,19400.0,78.9903,79.0073,78.9139,78.9818,19400.0
2015-04-21 12:00:00,93.06,93.09,93.01,93.07,11000.0,78.9903,79.0157,78.9478,78.9988,11000.0
2015-04-21 12:05:00,93.06,93.1,93.03,93.04,14900.0,78.9903,79.0242,78.9648,78.9733,14900.0
2015-04-21 12:10:00,93.05,93.14,93.04,93.12,13300.0,78.9818,79.0582,78.9733,79.0412,13300.0
2015-04-21 12:15:00,93.12,93.13,93.05,93.05,7200.0,79.0412,79.0497,78.9818,78.9818,7200.0
2015-04-21 12:20:00,93.06,93.08,93.0,93.0,10300.0,78.9903,79.0073,78.9394,78.9394,10300.0
2015-04-21 12:25:00,93.01,93.07,93.01,93.03,10900.0,78.9478,78.9988,78.9478,78.9648,10900.0
2015-04-21 12:30:00,93.02,93.03,93.0,93.01,11200.0,78.9563,78.9648,78.9394,78.9478,11200.0
2015-04-21 12:35:00,93.01,93.01,92.95,92.97,9200.0,78.9478,78.9478,78.8969,78.9139,9200.0
2015-04-21 12:40:00,92.96,92.96,92.9,92.92,9200.0,78.9054,78.9054,78.8545,78.8714,9200.0
2015-04-21 12:45:00,92.92,92.95,92.89,92.91,12300.0,78.8714,78.8969,78.846,78.863,12300.0
2015-04-21 12:50:00,92.92,92.94,92.86,92.9,19300.0,78.8714,78.8884,78.8205,78.8545,19300.0
2015-04-21 12:55:00,92.9,93.01,92.89,93.0,23200.0,78.8545,78.9478,78.846,78.9394,23200.0
2015-04-21 13:00:00,92.99,93.04,92.99,93.03,8500.0,78.9309,78.9733,78.9309,78.9648,8500.0
2015-04-21 13:05:00,93.04,93.08,92.99,93.07,16800.0,78.9733,79.0073,78.9309,78.9988,16800.0
2015-04-21 13:10:00,93.07,93.13,93.06,93.12,8400.0,78.9988,79.0497,78.9903,79.0412,8400.0
2015-04-21 13:15:00,93.13,93.14,93.08,93.11,16800.0,79.0497,79.0582,79.0073,79.0327,16800.0
2015-04-21 13:20:00,93.11,93.16,93.11,93.13,7700.0,79.0327,79.0752,79.0327,79.0497,7700.0
2015-04-21 13:25:00,93.12,93.19,93.09,93.19,14400.0,79.0412,79.1006,79.0157,79.1006,14400.0
2015-04-21 13:30:00,93.19,93.21,93.17,93.2,6400.0,79.1006,79.1176,79.0837,79.1091,6400.0
2015-04-21 13:35:00,93.21,93.21,93.07,93.07,6400.0,79.1176,79.1176,78.9988,78.9988,6400.0
2015-04-21 13:40:00,93.12,93.18,93.03,93.06,17900.0,79.0412,79.0921,78.9648,78.9903,17900.0
2015-04-21 13:45:00,93.06,93.14,93.05,93.05,6900.0,78.9903,79.0582,78.9818,78.9818,6900.0
2015-04-21 13:50:00,93.07,93.08,93.04,93.06,5100.0,78.9988,79.0073,78.9733,78.9903,5100.0
2015-04-21 13:55:00,93.05,93.11,93.02,93.02,12600.0,78.9818,79.0327,78.9563,78.9563,12600.0
2015-04-21 14:00:00,93.01,93.04,92.97,93.01,15800.0,78.9478,78.9733,78.9139,78.9478,15800.0
2015-04-21 14:05:00,93.03,93.08,92.98,93.03,9500.0,78.9648,79.0073,78.9224,78.9648,9500.0
2015-04-21 14:10:00,93.05,93.12,93.01,93.07,17300.0,78.9818,79.0412,78.9478,78.9988,17300.0
2015-04-21 14:15:00,93.08,93.19,93.08,93.15,12200.0,79.0073,79.1006,79.0073,79.0667,12200.0
2015-04-21 14:20:00,93.14,93.26,93.13,93.25,10800.0,79.0582,79.16,79.0497,79.1516,10800.0
2015-04-21 14:25:00,93.25,93.32,93.24,93.27,12000.0,79.1516,79.211,79.1431,79.1685,12000.0
2015-04-21 14:30:00,93.28,93.32,93.28,93.32,8500.0,79.177,79.211,79.177,79.211,8500.0
2015-04-21 14:35:00,93.32,93.32,93.19,93.21,15900.0,79.211,79.211,79.1006,79.1176,15900.0
2015-04-21 14:40:00,93.21,93.25,93.19,93.2,8300.0,79.1176,79.1516,79.1006,79.1091,8300.0
2015-04-21 14:45:00,93.2,93.3,93.2,93.27,10000.0,79.1091,79.194,79.1091,79.1685,10000.0
2015-04-21 14:50:00,93.26,93.26,93.21,93.23,6300.0,79.16,79.16,79.1176,79.1346,6300.0
2015-04-21 14:55:00,93.23,93.24,93.17,93.19,19600.0,79.1346,79.1431,79.0837,79.1006,19600.0
2015-04-21 15:00:00,93.2,93.26,93.19,93.26,19700.0,79.1091,79.16,79.1006,79.16,19700.0
2015-04-21 15:05:00,93.25,93.33,93.24,93.27,16700.0,79.1516,79.2195,79.1431,79.1685,16700.0
2015-04-21 15:10:00,93.29,93.29,93.16,93.19,16000.0,79.1855,79.1855,79.0752,79.1006,16000.0
2015-04-21 15:15:00,93.19,93.21,93.17,93.2,12800.0,79.1006,79.1176,79.0837,79.1091,12800.0
2015-04-21 15:20:00,93.2,93.24,93.17,93.2,24300.0,79.1091,79.1431,79.0837,79.1091,24300.0
2015-04-21 15:25:00,93.19,93.19,93.07,93.08,23800.0,79.1006,79.1006,78.9988,79.0073,23800.0
2015-04-21 15:30:00,93.09,93.12,93.04,93.05,21700.0,79.0157,79.0412,78.9733,78.9818,21700.0
2015-04-21 15:35:00,93.05,93.12,93.03,93.12,20600.0,78.9818,79.0412,78.9648,79.0412,20600.0
2015-04-21 15:40:00,93.12,93.16,93.09,93.09,36400.0,79.0412,79.0752,79.0157,79.0157,36400.0
2015-04-21 15:45:00,93.09,93.09,92.99,93.0,37800.0,79.0157,79.0157,78.9309,78.9394,37800.0
2015-04-21 15:50:00,93.01,93.06,93.0,93.04,40700.0,78.9478,78.9903,78.9394,78.9733,40700.0
2015-04-21 15:55:00,93.04,93.07,92.94,92.99,107500.0,78.9733,78.9988,78.8884,78.9309,107500.0
2015-04-22 09:30:00,93.34,93.34,92.91,92.91,46700.0,79.2279,79.2279,78.863,78.863,46700.0
2015-04-22 09:35:00,93.01,93.14,92.87,93.04,34800.0,78.9478,79.0582,78.829,78.9733,34800.0
2015-04-22 09:40:00,92.98,93.35,92.92,92.97,63900.0,78.9224,79.2364,78.8714,78.9139,63900.0
2015-04-22 09:45:00,92.97,93.07,92.89,92.93,33700.0,78.9139,78.9988,78.846,78.8799,33700.0
2015-04-22 09:50:00,92.91,92.99,92.78,92.96,7400.0,78.863,78.9309,78.7526,78.9054,7400.0
2015-04-22 09:55:00,92.92,93.08,92.9,93.04,12100.0,78.8714,79.0073,78.8545,78.9733,12100.0
2015-04-22 10:00:00,93.04,93.17,92.89,92.95,13000.0,78.9733,79.0837,78.846,78.8969,13000.0
2015-04-22 10:05:00,92.93,93.02,92.81,92.87,9300.0,78.8799,78.9563,78.7781,78.829,9300.0
2015-04-22 10:10:00,92.86,93.01,92.82,92.94,11600.0,78.8205,78.9478,78.7866,78.8884,11600.0
2015-04-22 10:15:00,92.93,92.98,92.75,92.97,13600.0,78.8799,78.9224,78.7271,78.9139,13600.0
2015-04-22 10:20:00,92.97,93.06,92.92,93.06,14600.0,78.9139,78.9903,78.8714,78.9903,14600.0
2015-04-22 10:25:00,93.05,93.14,93.03,93.09,10800.0,78.9818,79.0582,78.9648,79.0157,10800.0
2015-04-22 10:30:00,93.1,93.15,93.02,93.02,16800.0,79.0242,79.0667,78.9563,78.9563,16800.0
2015-04-22 10:35:00,93.05,93.08,92.97,93.08,12400.0,78.9818,79.0073,78.9139,79.0073,12400.0
2015-04-22 10:40:00,93.1,93.35,93.07,93.3,9800.0,79.0242,79.2364,78.9988,79.194,9800.0
2015-04-22 10:45:00,93.32,93.33,93.19,93.2,35200.0,79.211,79.2195,79.1006,79.1091,35200.0
2015-04-22 10:50:00,93.19,93.35,93.14,93.28,46800.0,79.1006,79.2364,79.0582,79.177,46800.0
2015-04-22 10:55:00,93.28,93.36,93.23,93.33,24400.0,79.177,79.2449,79.1346,79.2195,24400.0
2015-04-22 11:00:00,93.34,93.34,93.29,93.32,22000.0,79.2279,79.2279,79.1855,79.211,22000.0
2015-04-22 11:05:00,93.34,93.49,93.3,93.49,31700.0,79.2279,79.3553,79.194,79.3553,31700.0
2015-04-22 11:10:00,93.5,93.54,93.47,93.5,17800.0,79.3638,79.3977,79.3383,79.3638,17800.0
2015-04-22 11:15:00,93.49,93.6,93.48,93.48,14400.0,79.3553,79.4486,79.3468,79.3468,14400.0
2015-04-22 11:20:00,93.44,93.45,93.28,93.28,15300.0,79.3128,79.3213,79.177,79.177,15300.0
2015-04-22 11:25:00,93.29,93.5,93.28,93.5,19000.0,79.1855,79.3638,79.177,79.3638,19000.0
2015-04-22 11:30:00,93.51,93.63,93.51,93.59,11900.0,79.3722,79.4741,79.3722,79.4402,11900.0
2015-04-22 11:35:00,93.57,93.58,93.43,93.44,13300.0,79.4232,79.4317,79.3043,79.3128,13300.0
2015-04-22 11:40:00,93.45,93.45,93.36,93.4,26900.0,79.3213,79.3213,79.2449,79.2789,26900.0
2015-04-22 11:45:00,93.44,93.45,93.4,93.44,36100.0,79.3128,79.3213,79.2789,79.3128,36100.0
2015-04-22 11:50:00,93.43,93.54,93.43,93.43,16500.0,79.3043,79.3977,79.3043,79.3043,16500.0
2015-04-22 11:55:00,93.45,93.47,93.39,93.42,31000.0,79.3213,79.3383,79.2704,79.2959,31000.0
2015-04-22 12:00:00,93.42,93.43,93.37,93.4,30800.0,79.2959,79.3043,79.2534,79.2789,30800.0
2015-04-22 12:05:00,93.39,93.46,93.38,93.4,19900.0,79.2704,79.3298,79.2619,79.2789,19900.0
2015-04-22 12:10:00,93.39,93.42,93.33,93.41,18500.0,79.2704,79.2959,79.2195,79.2874,18500.0
2015-04-22 12:15:00,93.41,93.47,93.38,93.39,25000.0,79.2874,79.3383,79.2619,79.2704,25000.0
2015-04-22 12:20:00,93.41,93.43,93.39,93.41,9000.0,79.2874,79.3043,79.2704,79.2874,9000.0
2015-04-22 12:25:00,93.41,93.44,93.37,93.41,13100.0,79.2874,79.3128,79.2534,79.2874,13100.0
2015-04-22 12:30:00,93.41,93.41,93.35,93.36,7900.0,79.2874,79.2874,79.2364,79.2449,7900.0
2015-04-22 12:35:00,93.36,93.39,93.35,93.35,7400.0,79.2449,79.2704,79.2364,79.2364,7400.0
2015-04-22 12:40:00,93.34,93.41,93.33,93.4,8900.0,79.2279,79.2874,79.2195,79.2789,8900.0
2015-04-22 12:45:00,93.4,93.41,93.36,93.37,8000.0,79.2789,79.2874,79.2449,79.2534,8000.0
2015-04-22 12:50:00,93.38,93.45,93.35,93.44,27300.0,79.2619,79.3213,79.2364,79.3128,27300.0
2015-04-22 12:55:00,93.44,93.44,93.38,93.41,25100.0,79.3128,79.3128,79.2619,79.2874,25100.0
2015-04-22 13:00:00,93.41,93.42,93.35,93.4,10800.0,79.2874,79.2959,79.2364,79.2789,10800.0
2015-04-22 13:05:00,93.41,93.41,93.37,93.4,4600.0,79.2874,79.2874,79.2534,79.2789,4600.0
2015-04-22 13:10:00,93.4,93.4,93.38,93.4,2800.0,79.2789,79.2789,79.2619,79.2789,2800.0
2015-04-22 13:15:00,93.4,93.43,93.36,93.37,19700.0,79.2789,79.3043,79.2449,79.2534,19700.0
2015-04-22 13:20:00,93.38,93.4,93.37,93.4,6400.0,79.2619,79.2789,79.2534,79.2789,6400.0
2015-04-22 13:25:00,93.4,93.41,93.37,93.37,7300.0,79.2789,79.2874,79.2534,79.2534,7300.0
2015-04-22 13:30:00,93.37,93.4,93.35,93.4,5000.0,79.2534,79.2789,79.2364,79.2789,5000.0
2015-04-22 13:35:00,93.4,93.42,93.38,93.4,13500.0,79.2789,79.2959,79.2619,79.2789,13500.0
2015-04-22 13:40:00,93.41,93.43,93.39,93.4,29400.0,79.2874,79.3043,79.2704,79.2789,29400.0
2015-04-22 13:45:00,93.41,93.45,93.4,93.42,26100.0,79.2874,79.3213,79.2789,79.2959,26100.0
2015-04-22 13:50:00,93.42,93.43,93.4,93.41,12500.0,79.2959,79.3043,79.2789,79.2874,12500.0
2015-04-22 13:55:00,93.41,93.42,93.37,93.42,8700.0,79.2874,79.2959,79.2534,79.2959,8700.0
2015-04-22 14:00:00,93.41,93.46,93.4,93.44,32500.0,79.2874,79.3298,79.2789,79.3128,32500.0
2015-04-22 14:05:00,93.44,93.44,93.4,93.43,15800.0,79.3128,79.3128,79.2789,79.3043,15800.0
2015-04-22 14:10:00,93.43,93.43,93.4,93.42,13000.0,79.3043,79.3043,79.2789,79.2959,13000.0
2015-04-22 14:15:00,93.42,93.44,93.37,93.38,15700.0,79.2959,79.3128,79.2534,79.2619,15700.0
2015-04-22 14:20:00,93.38,93.43,93.35,93.4,18000.0,79.2619,79.3043,79.2364,79.2789,18000.0
2015-04-22 14:25:00,93.4,93.42,93.38,93.41,7900.0,79.2789,79.2959,79.2619,79.2874,7900.0
2015-04-22 14:30:00,93.42,93.43,93.38,93.42,18300.0,79.2959,79.3043,79.2619,79.2959,18300.0
2015-04-22 14:35:00,93.42,93.44,93.41,93.42,9200.0,79.2959,79.3128,79.2874,79.2959,9200.0
2015-04-22 14:40:00,93.42,93.42,93.41,93.42,10000.0,79.2959,79.2959,79.2874,79.2959,10000.0
2015-04-22 14:45:00,93.42,93.42,93.38,93.42,14100.0,79.2959,79.2959,79.2619,79.2959,14100.0
2015-04-22 14:50:00,93.43,93.44,93.33,93.33,10200.0,79.3043,79.3128,79.2195,79.2195,10200.0
2015-04-22 14:55:00,93.33,93.35,93.29,93.31,10200.0,79.2195,79.2364,79.1855,79.2025,10200.0
2015-04-22 15:00:00,93.32,93.39,93.31,93.34,13400.0,79.211,79.2704,79.2025,79.2279,13400.0
2015-04-22 15:05:00,93.34,93.4,93.34,93.35,17300.0,79.2279,79.2789,79.2279,79.2364,17300.0
2015-04-22 15:10:00,93.37,93.43,93.36,93.43,16500.0,79.2534,79.3043,79.2449,79.3043,16500.0
2015-04-22 15:15:00,93.44,93.51,93.41,93.43,19100.0,79.3128,79.3722,79.2874,79.3043,19100.0
2015-04-22 15:20:00,93.42,93.53,93.42,93.53,20400.0,79.2959,79.3892,79.2959,79.3892,20400.0
2015-04-22 15:25:00,93.52,93.52,93.48,93.49,20500.0,79.3807,79.3807,79.3468,79.3553,20500.0
2015-04-22 15:30:00,93.49,93.49,93.26,93.3,33300.0,79.3553,79.3553,79.16,79.194,33300.0
2015-04-22 15:35:00,93.3,93.34,93.25,93.34,21400.0,79.194,79.2279,79.1516,79.2279,21400.0
2015-04-22 15:40:00,93.34,93.38,93.33,93.36,24600.0,79.2279,79.2619,79.2195,79.2449,24600.0
2015-04-22 15:45:00,93.36,93.43,93.36,93.38,45300.0,79.2449,79.3043,79.2449,79.2619,45300.0
2015-04-22 15:50:00,93.37,93.41,93.36,93.4,47000.0,79.2534,79.2874,79.2449,79.2789,47000.0
2015-04-22 15:55:00,93.4,93.44,93.35,93.37,74900.0,79.2789,79.3128,79.2364,79.2534,74900.0
2015-04-23 09:30:00,93.38,93.39,92.85,92.91,45000.0,79.2619,79.2704,78.812,78.863,45000.0
2015-04-23 09:35:00,92.95,93.36,92.87,93.36,30700.0,78.8969,79.2449,78.829,79.2449,30700.0
2015-04-23 09:40:00,93.36,93.38,93.11,93.21,8100.0,79.2449,79.2619,79.0327,79.1176,8100.0
2015-04-23 09:45:00,93.21,93.31,93.12,93.14,17100.0,79.1176,79.2025,79.0412,79.0582,17100.0
2015-04-23 09:50:00,93.18,93.24,93.1,93.12,22600.0,79.0921,79.1431,79.0242,79.0412,22600.0
2015-04-23 09:55:00,93.11,93.22,93.05,93.19,21300.0,79.0327,79.1261,78.9818,79.1006,21300.0
2015-04-23 10:00:00,93.2,93.49,93.18,93.37,12900.0,79.1091,79.3553,79.0921,79.2534,12900.0
2015-04-23 10:05:00,93.38,93.44,93.17,93.23,33600.0,79.2619,79.3128,79.0837,79.1346,33600.0
2015-04-23 10:10:00,93.22,93.31,93.15,93.24,18400.0,79.1261,79.2025,79.0667,79.1431,18400.0
2015-04-23 10:15:00,93.26,93.31,93.02,93.03,28600.0,79.16,79.2025,78.9563,78.9648,28600.0
2015-04-23 10:20:00,93.04,93.16,92.94,93.14,14200.0,78.9733,79.0752,78.8884,79.0582,14200.0
2015-04-23 10:25:00,93.15,93.15,93.01,93.06,34700.0,79.0667,79.0667,78.9478,78.9903,34700.0
2015-04-23 10:30:00,93.08,93.4,93.08,93.4,32500.0,79.0073,79.2789,79.0073,79.2789,32500.0
2015-04-23 10:35:00,93.4,93.45,93.31,93.37,13400.0,79.2789,79.3213,79.2025,79.2534,13400.0
2015-04-23 10:40:00,93.39,93.45,93.33,93.42,9600.0,79.2704,79.3213,79.2195,79.2959,9600.0
2015-04-23 10:45:00,93.43,93.54,93.39,93.43,28800.0,79.3043,79.3977,79.2704,79.3043,28800.0
2015-04-23 10:50:00,93.44,93.51,93.4,93.41,10600.0,79.3128,79.3722,79.2789,79.2874,10600.0
2015-04-23 10:55:00,93.45,93.48,93.28,93.29,12600.0,79.3213,79.3468,79.177,79.1855,12600.0
2015-04-23 11:00:00,93.26,93.35,93.17,93.21,29500.0,79.16,79.2364,79.0837,79.1176,29500.0
2015-04-23 11:05:00,93.21,93.26,93.18,93.19,46000.0,79.1176,79.16,79.0921,79.1006,46000.0
2015-04-23 11:10:00,93.18,93.22,93.15,93.18,10200.0,79.0921,79.1261,79.0667,79.0921,10200.0
2015-04-23 11:15:00,93.18,93.18,93.12,93.15,14200.0,79.0921,79.0921,79.0412,79.0667,14200.0
2015-04-23 11:20:00,93.14,93.23,93.13,93.21,14100.0,79.0582,79.1346,79.0497,79.1176,14100.0
2015-04-23 11:25:00,93.22,93.25,93.18,93.23,53700.0,79.1261,79.1516,79.0921,79.1346,53700.0
2015-04-23 11:30:00,93.21,93.24,93.18,93.24,22900.0,79.1176,79.1431,79.0921,79.1431,22900.0
2015-04-23 11:35:00,93.24,93.4,93.24,93.37,22100.0,79.1431,79.2789,79.1431,79.2534,22100.0
2015-04-23 11:40:00,93.38,93.44,93.36,93.36,37900.0,79.2619,79.3128,79.2449,79.2449,37900.0
2015-04-23 11:45:00,93.36,93.42,93.32,93.4,41900.0,79.2449,79.2959,79.211,79.2789,41900.0
2015-04-23 11:50:00,93.4,93.61,93.38,93.58,91500.0,79.2789,79.4571,79.2619,79.4317,91500.0
2015-04-23 11:55:00,93.6,93.74,93.6,93.73,11500.0,79.4486,79.5675,79.4486,79.559,11500.0
2015-04-23 12:00:00,93.73,93.74,93.63,93.67,15600.0,79.559,79.5675,79.4741,79.5081,15600.0
2015-04-23 12:05:00,93.68,93.71,93.6,93.64,29100.0,79.5165,79.542,79.4486,79.4826,29100.0
2015-04-23 12:10:00,93.64,93.7,93.63,93.7,18600.0,79.4826,79.5335,79.4741,79.5335,18600.0
2015-04-23 12:15:00,93.71,93.71,93.64,93.69,14700.0,79.542,79.542,79.4826,79.525,14700.0
2015-04-23 12:20:00,93.69,93.7,93.61,93.65,24900.0,79.525,79.5335,79.4571,79.4911,24900.0
2015-04-23 12:25:00,93.64,93.68,93.64,93.67,23800.0,79.4826,79.5165,79.4826,79.5081,23800.0
2015-04-23 12:30:00,93.67,93.67,93.55,93.6,57800.0,79.5081,79.5081,79.4062,79.4486,57800.0
2015-04-23 12:35:00,93.61,93.76,93.59,93.69,41200.0,79.4571,79.5844,79.4402,79.525,41200.0
2015-04-23 12:40:00,93.69,93.82,93.68,93.72,14300.0,79.525,79.6354,79.5165,79.5505,14300.0
2015-04-23 12:45:00,93.72,93.81,93.72,93.75,40100.0,79.5505,79.6269,79.5505,79.576,40100.0
2015-04-23 12:50:00,93.79,93.96,93.75,93.96,46300.0,79.6099,79.7542,79.576,79.7542,46300.0
2015-04-23 12:55:00,93.96,93.99,93.92,93.98,10300.0,79.7542,79.7797,79.7203,79.7712,10300.0
2015-04-23 13:00:00,93.99,93.99,93.9,93.95,7900.0,79.7797,79.7797,79.7033,79.7457,7900.0
2015-04-23 13:05:00,93.94,93.97,93.92,93.94,8000.0,79.7372,79.7627,79.7203,79.7372,8000.0
2015-04-23 13:10:00,93.95,93.96,93.92,93.94,12900.0,79.7457,79.7542,79.7203,79.7372,12900.0
2015-04-23 13:15:00,93.94,93.96,93.9,93.93,9400.0,79.7372,79.7542,79.7033,79.7287,9400.0
2015-04-23 13:20:00,93.95,93.99,93.92,93.92,23800.0,79.7457,79.7797,79.7203,79.7203,23800.0
2015-04-23 13:25:00,93.94,93.96,93.92,93.92,11700.0,79.7372,79.7542,79.7203,79.7203,11700.0
2015-04-23 13:30:00,93.93,93.97,93.93,93.95,28600.0,79.7287,79.7627,79.7287,79.7457,28600.0
2015-04-23 13:35:00,93.95,93.97,93.92,93.95,14600.0,79.7457,79.7627,79.7203,79.7457,14600.0
2015-04-23 13:40:00,93.95,93.96,93.93,93.94,27200.0,79.7457,79.7542,79.7287,79.7372,27200.0
2015-04-23 13:45:00,93.95,93.97,93.93,93.93,29100.0,79.7457,79.7627,79.7287,79.7287,29100.0
2015-04-23 13:50:00,93.94,93.97,93.92,93.94,11200.0,79.7372,79.7627,79.7203,79.7372,11200.0
2015-04-23 13:55:00,93.93,93.99,93.93,93.99,17000.0,79.7287,79.7797,79.7287,79.7797,17000.0
2015-04-23 14:00:00,93.98,94.0,93.92,93.98,11200.0,79.7712,79.7882,79.7203,79.7712,11200.0
2015-04-23 14:05:00,93.99,94.0,93.97,93.97,9300.0,79.7797,79.7882,79.7627,79.7627,9300.0
2015-04-23 14:10:00,93.97,94.02,93.96,93.99,28400.0,79.7627,79.8051,79.7542,79.7797,28400.0
2015-04-23 14:15:00,94.01,94.02,93.97,93.98,9900.0,79.7967,79.8051,79.7627,79.7712,9900.0
2015-04-23 14:20:00,93.96,93.99,93.93,93.95,5900.0,79.7542,79.7797,79.7287,79.7457,5900.0
2015-04-23 14:25:00,93.93,94.03,93.93,94.03,8400.0,79.7287,79.8136,79.7287,79.8136,8400.0
2015-04-23 14:30:00,94.04,94.05,94.02,94.03,6100.0,79.8221,79.8306,79.8051,79.8136,6100.0
2015-04-23 14:35:00,94.04,94.05,93.96,94.0,13100.0,79.8221,79.8306,79.7542,79.7882,13100.0
2015-04-23 14:40:00,93.99,94.06,93.99,94.04,10700.0,79.7797,79.8391,79.7797,79.8221,10700.0
2015-04-23 14:45:00,94.03,94.06,94.03,94.05,8100.0,79.8136,79.8391,79.8136,79.8306,8100.0
2015-04-23 14:50:00,94.05,94.07,94.02,94.07,21400.0,79.8306,79.8476,79.8051,79.8476,21400.0
2015-04-23 14:55:00,94.09,94.14,94.07,94.14,12000.0,79.8646,79.907,79.8476,79.907,12000.0
2015-04-23 15:00:00,94.13,94.17,94.07,94.15,20600.0,79.8985,79.9325,79.8476,79.9155,20600.0
2015-04-23 15:05:00,94.14,94.26,94.13,94.2,19300.0,79.907,80.0089,79.8985,79.9579,19300.0
2015-04-23 15:10:00,94.21,94.27,94.2,94.23,11400.0,79.9664,80.0173,79.9579,79.9834,11400.0
2015-04-23 15:15:00,94.24,94.26,94.2,94.21,17200.0,79.9919,80.0089,79.9579,79.9664,17200.0
2015-04-23 15:20:00,94.21,94.21,94.04,94.04,55400.0,79.9664,79.9664,79.8221,79.8221,55400.0
2015-04-23 15:25:00,94.04,94.07,94.0,94.0,29800.0,79.8221,79.8476,79.7882,79.7882,29800.0
2015-04-23 15:30:00,94.01,94.01,93.92,93.96,25900.0,79.7967,79.7967,79.7203,79.7542,25900.0
2015-04-23 15:35:00,93.95,93.99,93.93,93.93,34600.0,79.7457,79.7797,79.7287,79.7287,34600.0
2015-04-23 15:40:00,93.92,93.97,93.88,93.91,24700.0,79.7203,79.7627,79.6863,79.7118,24700.0
2015-04-23 15:45:00,93.91,93.96,93.9,93.93,43200.0,79.7118,79.7542,79.7033,79.7287,43200.0
2015-04-23 15:50:00,93.93,93.93,93.87,93.87,27300.0,79.7287,79.7287,79.6778,79.6778,27300.0
2015-04-23 15:55:00,93.86,93.88,93.82,93.82,46600.0,79.6693,79.6863,79.6354,79.6354,46600.0
2015-04-24 09:30:00,93.29,93.49,92.64,92.98,99100.0,79.1855,79.3553,78.6338,78.9224,99100.0
2015-04-24 09:35:00,92.97,93.5,92.96,93.5,17600.0,78.9139,79.3638,78.9054,79.3638,17600.0
2015-04-24 09:40:00,93.45,93.5,93.22,93.23,25900.0,79.3213,79.3638,79.1261,79.1346,25900.0
2015-04-24 09:45:00,93.19,93.2,92.91,92.94,44100.0,79.1006,79.1091,78.863,78.8884,44100.0
2015-04-24 09:50:00,92.93,92.99,92.85,92.9,35900.0,78.8799,78.9309,78.812,78.8545,35900.0
2015-04-24 09:55:00,92.9,93.25,92.9,93.18,35600.0,78.8545,79.1516,78.8545,79.0921,35600.0
2015-04-24 10:00:00,93.18,93.18,92.98,92.98,14100.0,79.0921,79.0921,78.9224,78.9224,14100.0
2015-04-24 10:05:00,92.97,93.02,92.83,93.02,32600.0,78.9139,78.9563,78.7951,78.9563,32600.0
2015-04-24 10:10:00,93.01,93.21,93.01,93.21,22900.0,78.9478,79.1176,78.9478,79.1176,22900.0
2015-04-24 10:15:00,93.21,93.36,93.21,93.31,41400.0,79.1176,79.2449,79.1176,79.2025,41400.0
2015-04-24 10:20:00,93.3,93.42,93.28,93.42,24100.0,79.194,79.2959,79.177,79.2959,24100.0
2015-04-24 10:25:00,93.42,93.42,93.3,93.34,22700.0,79.2959,79.2959,79.194,79.2279,22700.0
2015-04-24 10:30:00,93.34,93.49,93.34,93.48,24800.0,79.2279,79.3553,79.2279,79.3468,24800.0
2015-04-24 10:35:00,93.48,93.56,93.45,93.56,34700.0,79.3468,79.4147,79.3213,79.4147,34700.0
2015-04-24 10:40:00,93.56,93.61,93.52,93.53,42900.0,79.4147,79.4571,79.3807,79.3892,42900.0
2015-04-24 10:45:00,93.53,93.54,93.38,93.4,10700.0,79.3892,79.3977,79.2619,79.2789,10700.0
2015-04-24 10:50:00,93.38,93.56,93.38,93.5,20200.0,79.2619,79.4147,79.2619,79.3638,20200.0
2015-04-24 10:55:00,93.47,93.54,93.45,93.53,15800.0,79.3383,79.3977,79.3213,79.3892,15800.0
2015-04-24 11:00:00,93.53,93.57,93.46,93.57,12200.0,79.3892,79.4232,79.3298,79.4232,12200.0
2015-04-24 11:05:00,93.55,93.74,93.55,93.7,36000.0,79.4062,79.5675,79.4062,79.5335,36000.0
2015-04-24 11:10:00,93.69,93.7,93.58,93.58,14900.0,79.525,79.5335,79.4317,79.4317,14900.0
2015-04-24 11:15:00,93.58,93.66,93.53,93.64,26300.0,79.4317,79.4996,79.3892,79.4826,26300.0
2015-04-24 11:20:00,93.63,93.68,93.56,93.61,17100.0,79.4741,79.5165,79.4147,79.4571,17100.0
2015-04-24 11:25:00,93.6,93.65,93.59,93.62,18200.0,79.4486,79.4911,79.4402,79.4656,18200.0
2015-04-24 11:30:00,93.61,93.68,93.59,93.65,16900.0,79.4571,79.5165,79.4402,79.4911,16900.0
2015-04-24 11:35:00,93.65,93.77,93.65,93.77,16200.0,79.4911,79.5929,79.4911,79.5929,16200.0
2015-04-24 11:40:00,93.77,93.82,93.69,93.69,13900.0,79.5929,79.6354,79.525,79.525,13900.0
2015-04-24 11:45:00,93.7,93.7,93.59,93.61,10100.0,79.5335,79.5335,79.4402,79.4571,10100.0
2015-04-24 11:50:00,93.62,93.63,93.56,93.58,9100.0,79.4656,79.4741,79.4147,79.4317,9100.0
2015-04-24 11:55:00,93.59,93.63,93.54,93.61,7600.0,79.4402,79.4741,79.3977,79.4571,7600.0
2015-04-24 12:00:00,93.64,93.69,93.6,93.69,11800.0,79.4826,79.525,79.4486,79.525,11800.0
2015-04-24 12:05:00,93.69,93.75,93.67,93.72,40000.0,79.525,79.576,79.5081,79.5505,40000.0
2015-04-24 12:10:00,93.69,93.73,93.61,93.65,35800.0,79.525,79.559,79.4571,79.4911,35800.0
2015-04-24 12:15:00,93.65,93.66,93.57,93.66,10600.0,79.4911,79.4996,79.4232,79.4996,10600.0
2015-04-24 12:20:00,93.67,93.71,93.65,93.71,5500.0,79.5081,79.542,79.4911,79.542,5500.0
2015-04-24 12:25:00,93.72,93.72,93.62,93.62,9500.0,79.5505,79.5505,79.4656,79.4656,9500.0
2015-04-24 12:30:00,93.62,93.72,93.62,93.72,5500.0,79.4656,79.5505,79.4656,79.5505,5500.0
2015-04-24 12:35:00,93.71,93.71,93.63,93.68,8500.0,79.542,79.542,79.4741,79.5165,8500.0
2015-04-24 12:40:00,93.67,93.68,93.62,93.64,8600.0,79.5081,79.5165,79.4656,79.4826,8600.0
2015-04-24 12:45:00,93.63,93.65,93.61,93.64,10500.0,79.4741,79.4911,79.4571,79.4826,10500.0
2015-04-24 12:50:00,93.64,93.7,93.63,93.68,11900.0,79.4826,79.5335,79.4741,79.5165,11900.0
2015-04-24 12:55:00,93.67,93.69,93.62,93.65,8200.0,79.5081,79.525,79.4656,79.4911,8200.0
2015-04-24 13:00:00,93.64,93.72,93.64,93.7,9900.0,79.4826,79.5505,79.4826,79.5335,9900.0
2015-04-24 13:05:00,93.7,93.71,93.6,93.66,9000.0,79.5335,79.542,79.4486,79.4996,9000.0
2015-04-24 13:10:00,93.64,93.71,93.64,93.71,6800.0,79.4826,79.542,79.4826,79.542,6800.0
2015-04-24 13:15:00,93.71,93.74,93.7,93.74,10000.0,79.542,79.5675,79.5335,79.5675,10000.0
2015-04-24 13:20:00,93.74,93.76,93.67,93.71,11900.0,79.5675,79.5844,79.5081,79.542,11900.0
2015-04-24 13:25:00,93.71,93.75,93.65,93.69,16600.0,79.542,79.576,79.4911,79.525,16600.0
2015-04-24 13:30:00,93.69,93.71,93.66,93.71,13200.0,79.525,79.542,79.4996,79.542,13200.0
2015-04-24 13:35:00,93.7,93.76,93.68,93.71,13000.0,79.5335,79.5844,79.5165,79.542,13000.0
2015-04-24 13:40:00,93.71,93.77,93.71,93.77,9900.0,79.542,79.5929,79.542,79.5929,9900.0
2015-04-24 13:45:00,93.77,93.79,93.72,93.72,17700.0,79.5929,79.6099,79.5505,79.5505,17700.0
2015-04-24 13:50:00,93.72,93.79,93.72,93.75,22200.0,79.5505,79.6099,79.5505,79.576,22200.0
2015-04-24 13:55:00,93.75,93.79,93.73,93.78,13500.0,79.576,79.6099,79.559,79.6014,13500.0
2015-04-24 14:00:00,93.79,93.81,93.77,93.78,26900.0,79.6099,79.6269,79.5929,79.6014,26900.0
2015-04-24 14:05:00,93.79,93.79,93.65,93.65,15200.0,79.6099,79.6099,79.4911,79.4911,15200.0
2015-04-24 14:10:00,93.64,93.7,93.64,93.7,11900.0,79.4826,79.5335,79.4826,79.5335,11900.0
2015-04-24 14:15:00,93.69,93.69,93.56,93.61,15800.0,79.525,79.525,79.4147,79.4571,15800.0
2015-04-24 14:20:00,93.61,93.62,93.55,93.55,17500.0,79.4571,79.4656,79.4062,79.4062,17500.0
2015-04-24 14:25:00,93.56,93.6,93.54,93.6,18900.0,79.4147,79.4486,79.3977,79.4486,18900.0
2015-04-24 14:30:00,93.59,93.6,93.51,93.53,31400.0,79.4402,79.4486,79.3722,79.3892,31400.0
2015-04-24 14:35:00,93.52,93.53,93.45,93.46,23100.0,79.3807,79.3892,79.3213,79.3298,23100.0
2015-04-24 14:40:00,93.45,93.49,93.37,93.47,28700.0,79.3213,79.3553,79.2534,79.3383,28700.0
2015-04-24 14:45:00,93.46,93.47,93.32,93.35,24300.0,79.3298,79.3383,79.211,79.2364,24300.0
2015-04-24 14:50:00,93.35,93.39,93.26,93.31,23600.0,79.2364,79.2704,79.16,79.2025,23600.0
2015-04-24 14:55:00,93.31,93.33,93.24,93.32,15500.0,79.2025,79.2195,79.1431,79.211,15500.0
2015-04-24 15:00:00,93.3,93.41,93.29,93.33,22200.0,79.194,79.2874,79.1855,79.2195,22200.0
2015-04-24 15:05:00,93.31,93.4,93.31,93.34,18200.0,79.2025,79.2789,79.2025,79.2279,18200.0
2015-04-24 15:10:00,93.35,93.41,93.28,93.3,33000.0,79.2364,79.2874,79.177,79.194,33000.0
2015-04-24 15:15:00,93.3,93.31,93.27,93.3,21400.0,79.194,79.2025,79.1685,79.194,21400.0
2015-04-24 15:20:00,93.29,93.36,93.21,93.23,43900.0,79.1855,79.2449,79.1176,79.1346,43900.0
2015-04-24 15:25:00,93.23,93.27,93.21,93.24,17700.0,79.1346,79.1685,79.1176,79.1431,17700.0
2015-04-24 15:30:00,93.23,93.26,93.21,93.24,28500.0,79.1346,79.16,79.1176,79.1431,28500.0
2015-04-24 15:35:00,93.24,93.29,93.24,93.26,40400.0,79.1431,79.1855,79.1431,79.16,40400.0
2015-04-24 15:40:00,93.26,93.35,93.24,93.33,40800.0,79.16,79.2364,79.1431,79.2195,40800.0
2015-04-24 15:45:00,93.33,93.47,93.33,93.47,54000.0,79.2195,79.3383,79.2195,79.3383,54000.0
2015-04-24 15:50:00,93.46,93.48,93.43,93.47,54100.0,79.3298,79.3468,79.3043,79.3383,54100.0
2015-04-24 15:55:00,93.47,93.49,93.38,93.41,94900.0,79.3383,79.3553,79.2619,79.2874,94900.0
2015-04-27 09:30:00,94.03,94.05,93.77,93.96,57700.0,79.8136,79.8306,79.5929,79.7542,57700.0
2015-04-27 09:35:00,93.84,93.84,93.53,93.81,24400.0,79.6524,79.6524,79.3892,79.6269,24400.0
2015-04-27 09:40:00,93.84,93.88,93.64,93.84,27800.0,79.6524,79.6863,79.4826,79.6524,27800.0
2015-04-27 09:45:00,93.85,93.95,93.8,93.92,34600.0,79.6608,79.7457,79.6184,79.7203,34600.0
2015-04-27 09:50:00,93.92,94.1,93.87,94.1,11100.0,79.7203,79.873,79.6778,79.873,11100.0
2015-04-27 09:55:00,94.12,94.23,94.08,94.15,16900.0,79.89,79.9834,79.8561,79.9155,16900.0
2015-04-27 10:00:00,94.16,94.27,94.16,94.2,13000.0,79.924,80.0173,79.924,79.9579,13000.0
2015-04-27 10:05:00,94.2,94.24,94.16,94.24,13700.0,79.9579,79.9919,79.924,79.9919,13700.0
2015-04-27 10:10:00,94.22,94.25,94.16,94.22,11600.0,79.9749,80.0004,79.924,79.9749,11600.0
2015-04-27 10:15:00,94.23,94.36,94.22,94.33,13200.0,79.9834,80.0937,79.9749,80.0683,13200.0
2015-04-27 10:20:00,94.33,94.4,94.2,94.2,18300.0,80.0683,80.1277,79.9579,79.9579,18300.0
2015-04-27 10:25:00,94.21,94.3,94.21,94.27,18500.0,79.9664,80.0428,79.9664,80.0173,18500.0
2015-04-27 10:30:00,94.27,94.31,94.25,94.29,14200.0,80.0173,80.0513,80.0004,80.0343,14200.0
2015-04-27 10:35:00,94.28,94.29,94.13,94.21,7600.0,80.0258,80.0343,79.8985,79.9664,7600.0
2015-04-27 10:40:00,94.19,94.21,94.15,94.2,15500.0,79.9494,79.9664,79.9155,79.9579,15500.0
2015-04-27 10:45:00,94.19,94.2,94.13,94.14,9300.0,79.9494,79.9579,79.8985,79.907,9300.0
2015-04-27 10:50:00,94.14,94.16,94.07,94.13,9600.0,79.907,79.924,79.8476,79.8985,9600.0
2015-04-27 10:55:00,94.12,94.16,93.99,94.02,37100.0,79.89,79.924,79.7797,79.8051,37100.0
2015-04-27 11:00:00,94.02,94.14,94.0,94.04,8700.0,79.8051,79.907,79.7882,79.8221,8700.0
2015-04-27 11:05:00,94.05,94.09,94.0,94.08,7600.0,79.8306,79.8646,79.7882,79.8561,7600.0
2015-04-27 11:10:00,94.08,94.13,93.99,94.05,17600.0,79.8561,79.8985,79.7797,79.8306,17600.0
2015-04-27 11:15:00,94.06,94.1,94.04,94.09,6700.0,79.8391,79.873,79.8221,79.8646,6700.0
2015-04-27 11:20:00,94.1,94.19,94.1,94.18,11600.0,79.873,79.9494,79.873,79.9409,11600.0
2015-04-27 11:25:00,94.18,94.2,94.16,94.16,11200.0,79.9409,79.9579,79.924,79.924,11200.0
2015-04-27 11:30:00,94.15,94.2,94.09,94.2,11200.0,79.9155,79.9579,79.8646,79.9579,11200.0
2015-04-27 11:35:00,94.18,94.18,94.08,94.11,11300.0,79.9409,79.9409,79.8561,79.8815,11300.0
2015-04-27 11:40:00,94.11,94.23,94.1,94.23,16700.0,79.8815,79.9834,79.873,79.9834,16700.0
2015-04-27 11:45:00,94.23,94.29,94.11,94.11,61400.0,79.9834,80.0343,79.8815,79.8815,61400.0
2015-04-27 11:50:00,94.11,94.14,94.05,94.09,15300.0,79.8815,79.907,79.8306,79.8646,15300.0
2015-04-27 11:55:00,94.1,94.11,94.03,94.1,23400.0,79.873,79.8815,79.8136,79.873,23400.0
2015-04-27 12:00:00,94.09,94.11,94.08,94.09,22300.0,79.8646,79.8815,79.8561,79.8646,22300.0
2015-04-27 12:05:00,94.09,94.1,94.07,94.1,14400.0,79.8646,79.873,79.8476,79.873,14400.0
2015-04-27 12:10:00,94.09,94.12,94.03,94.07,22400.0,79.8646,79.89,79.8136,79.8476,22400.0
2015-04-27 12:15:00,94.06,94.1,94.01,94.02,29800.0,79.8391,79.873,79.7967,79.8051,29800.0
2015-04-27 12:20:00,94.01,94.07,94.01,94.07,22200.0,79.7967,79.8476,79.7967,79.8476,22200.0
2015-04-27 12:25:00,94.06,94.11,94.06,94.09,17000.0,79.8391,79.8815,79.8391,79.8646,17000.0
2015-04-27 12:30:00,94.08,94.09,94.0,94.02,19200.0,79.8561,79.8646,79.7882,79.8051,19200.0
2015-04-27 12:35:00,94.01,94.06,94.01,94.06,6900.0,79.7967,79.8391,79.7967,79.8391,6900.0
2015-04-27 12:40:00,94.06,94.06,94.04,94.05,7000.0,79.8391,79.8391,79.8221,79.8306,7000.0
2015-04-27 12:45:00,94.05,94.05,94.0,94.02,12600.0,79.8306,79.8306,79.7882,79.8051,12600.0
2015-04-27 12:50:00,94.01,94.02,93.87,93.89,21400.0,79.7967,79.8051,79.6778,79.6948,21400.0
2015-04-27 12:55:00,93.88,93.97,93.86,93.97,11200.0,79.6863,79.7627,79.6693,79.7627,11200.0
2015-04-27 13:00:00,93.96,93.97,93.89,93.93,19300.0,79.7542,79.7627,79.6948,79.7287,19300.0
2015-04-27 13:05:00,93.93,93.98,93.93,93.98,10300.0,79.7287,79.7712,79.7287,79.7712,10300.0
2015-04-27 13:10:00,93.98,94.02,93.96,93.97,13800.0,79.7712,79.8051,79.7542,79.7627,13800.0
2015-04-27 13:15:00,93.97,94.0,93.86,93.86,15200.0,79.7627,79.7882,79.6693,79.6693,15200.0
2015-04-27 13:20:00,93.86,93.91,93.79,93.9,15600.0,79.6693,79.7118,79.6099,79.7033,15600.0
2015-04-27 13:25:00,93.89,93.98,93.89,93.98,15800.0,79.6948,79.7712,79.6948,79.7712,15800.0
2015-04-27 13:30:00,93.98,93.99,93.96,93.99,16800.0,79.7712,79.7797,79.7542,79.7797,16800.0
2015-04-27 13:35:00,93.99,94.09,93.99,94.06,14600.0,79.7797,79.8646,79.7797,79.8391,14600.0
2015-04-27 13:40:00,94.05,94.09,93.99,93.99,15800.0,79.8306,79.8646,79.7797,79.7797,15800.0
2015-04-27 13:45:00,93.99,94.01,93.92,93.94,16700.0,79.7797,79.7967,79.7203,79.7372,16700.0
2015-04-27 13:50:00,93.94,94.0,93.94,93.98,12200.0,79.7372,79.7882,79.7372,79.7712,12200.0
2015-04-27 13:55:00,93.99,94.11,93.98,94.08,16100.0,79.7797,79.8815,79.7712,79.8561,16100.0
2015-04-27 14:00:00,94.08,94.11,94.01,94.04,12800.0,79.8561,79.8815,79.7967,79.8221,12800.0
2015-04-27 14:05:00,94.05,94.11,94.05,94.07,13800.0,79.8306,79.8815,79.8306,79.8476,13800.0
2015-04-27 14:10:00,94.06,94.07,94.04,94.05,11300.0,79.8391,79.8476,79.8221,79.8306,11300.0
2015-04-27 14:15:00,94.05,94.07,93.98,94.05,13300.0,79.8306,79.8476,79.7712,79.8306,13300.0
2015-04-27 14:20:00,94.06,94.14,94.05,94.12,15400.0,79.8391,79.907,79.8306,79.89,15400.0
2015-04-27 14:25:00,94.12,94.23,94.12,94.2,12500.0,79.89,79.9834,79.89,79.9579,12500.0
2015-04-27 14:30:00,94.19,94.21,94.1,94.13,16300.0,79.9494,79.9664,79.873,79.8985,16300.0
2015-04-27 14:35:00,94.13,94.13,93.98,94.01,23700.0,79.8985,79.8985,79.7712,79.7967,23700.0
2015-04-27 14:40:00,94.02,94.11,94.01,94.08,21700.0,79.8051,79.8815,79.7967,79.8561,21700.0
2015-04-27 14:45:00,94.07,94.09,94.01,94.06,12400.0,79.8476,79.8646,79.7967,79.8391,12400.0
2015-04-27 14:50:00,94.06,94.07,94.0,94.05,10400.0,79.8391,79.8476,79.7882,79.8306,10400.0
2015-04-27 14:55:00,94.06,94.08,93.99,94.07,12200.0,79.8391,79.8561,79.7797,79.8476,12200.0
2015-04-27 15:00:00,94.07,94.16,94.06,94.12,8600.0,79.8476,79.924,79.8391,79.89,8600.0
2015-04-27 15:05:00,94.1,94.11,94.05,94.1,8700.0,79.873,79.8815,79.8306,79.873,8700.0
2015-04-27 15:10:00,94.08,94.11,93.96,93.98,23900.0,79.8561,79.8815,79.7542,79.7712,23900.0
2015-04-27 15:15:00,93.96,93.98,93.84,93.86,27400.0,79.7542,79.7712,79.6524,79.6693,27400.0
2015-04-27 15:20:00,93.86,93.94,93.86,93.91,18900.0,79.6693,79.7372,79.6693,79.7118,18900.0
2015-04-27 15:25:00,93.92,93.99,93.88,93.88,23300.0,79.7203,79.7797,79.6863,79.6863,23300.0
2015-04-27 15:30:00,93.88,93.9,93.77,93.82,32700.0,79.6863,79.7033,79.5929,79.6354,32700.0
2015-04-27 15:35:00,93.81,93.84,93.75,93.84,20400.0,79.6269,79.6524,79.576,79.6524,20400.0
2015-04-27 15:40:00,93.83,93.84,93.76,93.81,23500.0,79.6439,79.6524,79.5844,79.6269,23500.0
2015-04-27 15:45:00,93.8,93.8,93.6,93.67,49900.0,79.6184,79.6184,79.4486,79.5081,49900.0
2015-04-27 15:50:00,93.66,93.69,93.64,93.65,37900.0,79.4996,79.525,79.4826,79.4911,37900.0
2015-04-27 15:55:00,93.65,93.76,93.62,93.74,58800.0,79.4911,79.5844,79.4656,79.5675,58800.0
2015-04-28 09:30:00,93.6,93.61,93.27,93.27,193100.0,79.4486,79.4571,79.1685,79.1685,193100.0
2015-04-28 09:35:00,93.28,93.28,92.74,92.77,52100.0,79.177,79.177,78.7187,78.7441,52100.0
2015-04-28 09:40:00,92.78,93.07,92.77,93.05,49700.0,78.7526,78.9988,78.7441,78.9818,49700.0
2015-04-28 09:45:00,93.05,93.11,92.97,93.03,31600.0,78.9818,79.0327,78.9139,78.9648,31600.0
2015-04-28 09:50:00,93.04,93.51,93.04,93.51,19100.0,78.9733,79.3722,78.9733,79.3722,19100.0
2015-04-28 09:55:00,93.51,93.72,93.5,93.69,36200.0,79.3722,79.5505,79.3638,79.525,36200.0
2015-04-28 10:00:00,93.69,93.69,93.37,93.37,16600.0,79.525,79.525,79.2534,79.2534,16600.0
2015-04-28 10:05:00,93.36,93.37,93.06,93.09,23000.0,79.2449,79.2534,78.9903,79.0157,23000.0
2015-04-28 10:10:00,93.08,93.08,92.84,92.84,10400.0,79.0073,79.0073,78.8035,78.8035,10400.0
2015-04-28 10:15:00,92.83,93.09,92.81,93.08,17200.0,78.7951,79.0157,78.7781,79.0073,17200.0
2015-04-28 10:20:00,93.07,93.17,92.98,93.13,31100.0,78.9988,79.0837,78.9224,79.0497,31100.0
2015-04-28 10:25:00,93.14,93.2,93.08,93.16,30800.0,79.0582,79.1091,79.0073,79.0752,30800.0
2015-04-28 10:30:00,93.18,93.42,93.16,93.42,8100.0,79.0921,79.2959,79.0752,79.2959,8100.0
2015-04-28 10:35:00,93.41,93.43,93.33,93.42,18000.0,79.2874,79.3043,79.2195,79.2959,18000.0
2015-04-28 10:40:00,93.44,93.51,93.43,93.44,13900.0,79.3128,79.3722,79.3043,79.3128,13900.0
2015-04-28 10:45:00,93.45,93.45,93.34,93.36,23900.0,79.3213,79.3213,79.2279,79.2449,23900.0
2015-04-28 10:50:00,93.32,93.38,93.25,93.29,7500.0,79.211,79.2619,79.1516,79.1855,7500.0
2015-04-28 10:55:00,93.31,93.44,93.12,93.32,20200.0,79.2025,79.3128,79.0412,79.211,20200.0
2015-04-28 11:00:00,93.34,93.57,93.3,93.57,8900.0,79.2279,79.4232,79.194,79.4232,8900.0
2015-04-28 11:05:00,93.59,93.7,93.59,93.68,10000.0,79.4402,79.5335,79.4402,79.5165,10000.0
2015-04-28 11:10:00,93.68,93.78,93.61,93.67,23300.0,79.5165,79.6014,79.4571,79.5081,23300.0
2015-04-28 11:15:00,93.67,93.76,93.67,93.76,7500.0,79.5081,79.5844,79.5081,79.5844,7500.0
2015-04-28 11:20:00,93.76,93.83,93.74,93.83,10500.0,79.5844,79.6439,79.5675,79.6439,10500.0
2015-04-28 11:25:00,93.83,93.89,93.82,93.84,12800.0,79.6439,79.6948,79.6354,79.6524,12800.0
2015-04-28 11:30:00,93.85,93.98,93.82,93.95,13500.0,79.6608,79.7712,79.6354,79.7457,13500.0
2015-04-28 11:35:00,93.96,94.07,93.93,94.02,15800.0,79.7542,79.8476,79.7287,79.8051,15800.0
2015-04-28 11:40:00,94.01,94.09,94.0,94.04,20500.0,79.7967,79.8646,79.7882,79.8221,20500.0
2015-04-28 11:45:00,94.04,94.17,94.02,94.17,11600.0,79.8221,79.9325,79.8051,79.9325,11600.0
2015-04-28 11:50:00,94.18,94.21,94.12,94.18,13600.0,79.9409,79.9664,79.89,79.9409,13600.0
2015-04-28 11:55:00,94.17,94.18,94.13,94.18,7300.0,79.9325,79.9409,79.8985,79.9409,7300.0
2015-04-28 12:00:00,94.18,94.21,94.03,94.03,9500.0,79.9409,79.9664,79.8136,79.8136,9500.0
2015-04-28 12:05:00,94.09,94.2,94.09,94.16,8500.0,79.8646,79.9579,79.8646,79.924,8500.0
2015-04-28 12:10:00,94.15,94.2,94.1,94.17,7300.0,79.9155,79.9579,79.873,79.9325,7300.0
2015-04-28 12:15:00,94.18,94.2,94.08,94.08,18300.0,79.9409,79.9579,79.8561,79.8561,18300.0
2015-04-28 12:20:00,94.08,94.15,94.04,94.14,5500.0,79.8561,79.9155,79.8221,79.907,5500.0
2015-04-28 12:25:00,94.14,94.18,94.1,94.14,9300.0,79.907,79.9409,79.873,79.907,9300.0
2015-04-28 12:30:00,94.15,94.24,94.15,94.19,6800.0,79.9155,79.9919,79.9155,79.9494,6800.0
2015-04-28 12:35:00,94.19,94.22,94.14,94.17,5200.0,79.9494,79.9749,79.907,79.9325,5200.0
2015-04-28 12:40:00,94.15,94.16,94.13,94.13,9200.0,79.9155,79.924,79.8985,79.8985,9200.0
2015-04-28 12:45:00,94.14,94.22,94.14,94.19,5100.0,79.907,79.9749,79.907,79.9494,5100.0
2015-04-28 12:50:00,94.21,94.32,94.2,94.3,13500.0,79.9664,80.0598,79.9579,80.0428,13500.0
2015-04-28 12:55:00,94.3,94.34,94.2,94.2,10500.0,80.0428,80.0768,79.9579,79.9579,10500.0
2015-04-28 13:00:00,94.21,94.26,94.18,94.24,4800.0,79.9664,80.0089,79.9409,79.9919,4800.0
2015-04-28 13:05:00,94.24,94.28,94.24,94.26,8300.0,79.9919,80.0258,79.9919,80.0089,8300.0
2015-04-28 13:10:00,94.29,94.29,94.21,94.25,5700.0,80.0343,80.0343,79.9664,80.0004,5700.0
2015-04-28 13:15:00,94.25,94.28,94.23,94.26,6300.0,80.0004,80.0258,79.9834,80.0089,6300.0
2015-04-28 13:20:00,94.25,94.31,94.23,94.31,7500.0,80.0004,80.0513,79.9834,80.0513,7500.0
2015-04-28 13:25:00,94.31,94.32,94.27,94.29,4400.0,80.0513,80.0598,80.0173,80.0343,4400.0
2015-04-28 13:30:00,94.29,94.29,94.2,94.24,9300.0,80.0343,80.0343,79.9579,79.9919,9300.0
2015-04-28 13:35:00,94.25,94.25,94.17,94.25,6700.0,80.0004,80.0004,79.9325,80.0004,6700.0
2015-04-28 13:40:00,94.26,94.35,94.25,94.35,6500.0,80.0089,80.0852,80.0004,80.0852,6500.0
2015-04-28 13:45:00,94.35,94.38,94.34,94.36,10900.0,80.0852,80.1107,80.0768,80.0937,10900.0
2015-04-28 13:50:00,94.35,94.38,94.26,94.27,5700.0,80.0852,80.1107,80.0089,80.0173,5700.0
2015-04-28 13:55:00,94.28,94.32,94.23,94.23,8000.0,80.0258,80.0598,79.9834,79.9834,8000.0
2015-04-28 14:00:00,94.23,94.23,94.16,94.18,8300.0,79.9834,79.9834,79.924,79.9409,8300.0
2015-04-28 14:05:00,94.17,94.25,94.15,94.25,12800.0,79.9325,80.0004,79.9155,80.0004,12800.0
2015-04-28 14:10:00,94.25,94.35,94.25,94.32,18300.0,80.0004,80.0852,80.0004,80.0598,18300.0
2015-04-28 14:15:00,94.3,94.33,94.29,94.29,15700.0,80.0428,80.0683,80.0343,80.0343,15700.0
2015-04-28 14:20:00,94.3,94.3,94.24,94.27,33400.0,80.0428,80.0428,79.9919,80.0173,33400.0
2015-04-28 14:25:00,94.28,94.35,94.27,94.32,12200.0,80.0258,80.0852,80.0173,80.0598,12200.0
2015-04-28 14:30:00,94.31,94.38,94.28,94.38,10200.0,80.0513,80.1107,80.0258,80.1107,10200.0
2015-04-28 14:35:00,94.38,94.4,94.35,94.38,7400.0,80.1107,80.1277,80.0852,80.1107,7400.0
2015-04-28 14:40:00,94.37,94.44,94.36,94.4,19500.0,80.1022,80.1616,80.0937,80.1277,19500.0
2015-04-28 14:45:00,94.4,94.44,94.34,94.34,12100.0,80.1277,80.1616,80.0768,80.0768,12100.0
2015-04-28 14:50:00,94.34,94.4,94.34,94.34,13900.0,80.0768,80.1277,80.0768,80.0768,13900.0
2015-04-28 14:55:00,94.34,94.38,94.31,94.33,18000.0,80.0768,80.1107,80.0513,80.0683,18000.0
2015-04-28 15:00:00,94.33,94.43,94.33,94.43,18600.0,80.0683,80.1532,80.0683,80.1532,18600.0
2015-04-28 15:05:00,94.43,94.47,94.42,94.47,16600.0,80.1532,80.1871,80.1447,80.1871,16600.0
2015-04-28 15:10:00,94.47,94.49,94.45,94.46,14700.0,80.1871,80.2041,80.1701,80.1786,14700.0
2015-04-28 15:15:00,94.47,94.49,94.41,94.42,15000.0,80.1871,80.2041,80.1362,80.1447,15000.0
2015-04-28 15:20:00,94.4,94.44,94.39,94.41,18500.0,80.1277,80.1616,80.1192,80.1362,18500.0
2015-04-28 15:25:00,94.41,94.42,94.35,94.4,26900.0,80.1362,80.1447,80.0852,80.1277,26900.0
2015-04-28 15:30:00,94.41,94.47,94.4,94.44,21400.0,80.1362,80.1871,80.1277,80.1616,21400.0
2015-04-28 15:35:00,94.43,94.46,94.4,94.45,32700.0,80.1532,80.1786,80.1277,80.1701,32700.0
2015-04-28 15:40:00,94.44,94.48,94.42,94.43,29300.0,80.1616,80.1956,80.1447,80.1532,29300.0
2015-04-28 15:45:00,94.44,94.44,94.28,94.34,40600.0,80.1616,80.1616,80.0258,80.0768,40600.0
2015-04-28 15:50:00,94.34,94.41,94.28,94.36,41000.0,80.0768,80.1362,80.0258,80.0937,41000.0
2015-04-28 15:55:00,94.37,94.44,94.33,94.44,95500.0,80.1022,80.1616,80.0683,80.1616,95500.0
2015-04-29 09:30:00,94.25,94.26,94.01,94.22,41200.0,80.0004,80.0089,79.7967,79.9749,41200.0
2015-04-29 09:35:00,94.09,94.41,94.08,94.33,9800.0,79.8646,80.1362,79.8561,80.0683,9800.0
2015-04-29 09:40:00,94.37,94.38,94.13,94.29,6000.0,80.1022,80.1107,79.8985,80.0343,6000.0
2015-04-29 09:45:00,94.34,94.41,94.21,94.24,7400.0,80.0768,80.1362,79.9664,79.9919,7400.0
2015-04-29 09:50:00,94.27,94.31,94.11,94.18,9200.0,80.0173,80.0513,79.8815,79.9409,9200.0
2015-04-29 09:55:00,94.17,94.22,94.02,94.02,13600.0,79.9325,79.9749,79.8051,79.8051,13600.0
2015-04-29 10:00:00,94.03,94.15,93.94,94.02,9900.0,79.8136,79.9155,79.7372,79.8051,9900.0
2015-04-29 10:05:00,93.95,94.03,93.85,93.99,18400.0,79.7457,79.8136,79.6608,79.7797,18400.0
2015-04-29 10:10:00,94.0,94.05,93.91,93.97,12900.0,79.7882,79.8306,79.7118,79.7627,12900.0
2015-04-29 10:15:00,93.94,93.94,93.73,93.85,20100.0,79.7372,79.7372,79.559,79.6608,20100.0
2015-04-29 10:20:00,93.85,93.85,93.75,93.75,37900.0,79.6608,79.6608,79.576,79.576,37900.0
2015-04-29 10:25:00,93.74,93.8,93.67,93.69,21500.0,79.5675,79.6184,79.5081,79.525,21500.0
2015-04-29 10:30:00,93.7,93.8,93.68,93.76,55400.0,79.5335,79.6184,79.5165,79.5844,55400.0
2015-04-29 10:35:00,93.79,93.83,93.74,93.82,17000.0,79.6099,79.6439,79.5675,79.6354,17000.0
2015-04-29 10:40:00,93.82,93.83,93.75,93.82,11200.0,79.6354,79.6439,79.576,79.6354,11200.0
2015-04-29 10:45:00,93.81,93.83,93.77,93.81,11300.0,79.6269,79.6439,79.5929,79.6269,11300.0
2015-04-29 10:50:00,93.8,93.81,93.71,93.71,7300.0,79.6184,79.6269,79.542,79.542,7300.0
2015-04-29 10:55:00,93.7,93.76,93.64,93.68,16600.0,79.5335,79.5844,79.4826,79.5165,16600.0
2015-04-29 11:00:00,93.68,93.92,93.68,93.92,9000.0,79.5165,79.7203,79.5165,79.7203,9000.0
2015-04-29 11:05:00,93.92,93.96,93.78,93.78,30700.0,79.7203,79.7542,79.6014,79.6014,30700.0
2015-04-29 11:10:00,93.79,93.8,93.61,93.66,44800.0,79.6099,79.6184,79.4571,79.4996,44800.0
2015-04-29 11:15:00,93.66,93.76,93.64,93.7,29300.0,79.4996,79.5844,79.4826,79.5335,29300.0
2015-04-29 11:20:00,93.7,93.74,93.67,93.71,32100.0,79.5335,79.5675,79.5081,79.542,32100.0
2015-04-29 11:25:00,93.69,93.78,93.67,93.72,21100.0,79.525,79.6014,79.5081,79.5505,21100.0
2015-04-29 11:30:00,93.75,93.78,93.59,93.59,42100.0,79.576,79.6014,79.4402,79.4402,42100.0
2015-04-29 11:35:00,93.57,93.63,93.5,93.53,19800.0,79.4232,79.4741,79.3638,79.3892,19800.0
2015-04-29 11:40:00,93.55,93.57,93.5,93.55,18000.0,79.4062,79.4232,79.3638,79.4062,18000.0
2015-04-29 11:45:00,93.54,93.63,93.52,93.52,17100.0,79.3977,79.4741,79.3807,79.3807,17100.0
2015-04-29 11:50:00,93.53,93.58,93.43,93.45,35500.0,79.3892,79.4317,79.3043,79.3213,35500.0
2015-04-29 11:55:00,93.45,93.58,93.4,93.56,50500.0,79.3213,79.4317,79.2789,79.4147,50500.0
2015-04-29 12:00:00,93.55,93.58,93.45,93.46,6900.0,79.4062,79.4317,79.3213,79.3298,6900.0
2015-04-29 12:05:00,93.48,93.5,93.29,93.29,13500.0,79.3468,79.3638,79.1855,79.1855,13500.0
2015-04-29 12:10:00,93.29,93.29,93.05,93.09,10600.0,79.1855,79.1855,78.9818,79.0157,10600.0
2015-04-29 12:15:00,93.1,93.19,93.1,93.13,9800.0,79.0242,79.1006,79.0242,79.0497,9800.0
2015-04-29 12:20:00,93.15,93.28,93.15,93.27,5300.0,79.0667,79.177,79.0667,79.1685,5300.0
2015-04-29 12:25:00,93.25,93.25,93.06,93.1,9200.0,79.1516,79.1516,78.9903,79.0242,9200.0
2015-04-29 12:30:00,93.1,93.1,92.97,93.08,8700.0,79.0242,79.0242,78.9139,79.0073,8700.0
2015-04-29 12:35:00,93.11,93.13,93.04,93.06,11200.0,79.0327,79.0497,78.9733,78.9903,11200.0
2015-04-29 12:40:00,93.06,93.07,92.91,93.03,13400.0,78.9903,78.9988,78.863,78.9648,13400.0
2015-04-29 12:45:00,93.04,93.14,93.04,93.12,3600.0,78.9733,79.0582,78.9733,79.0412,3600.0
2015-04-29 12:50:00,93.13,93.2,93.12,93.13,6000.0,79.0497,79.1091,79.0412,79.0497,6000.0
2015-04-29 12:55:00,93.12,93.31,93.11,93.26,12100.0,79.0412,79.2025,79.0327,79.16,12100.0
2015-04-29 13:00:00,93.25,93.27,93.1,93.16,19800.0,79.1516,79.1685,79.0242,79.0752,19800.0
2015-04-29 13:05:00,93.17,93.18,93.07,93.13,4800.0,79.0837,79.0921,78.9988,79.0497,4800.0
2015-04-29 13:10:00,93.13,93.21,93.07,93.19,8400.0,79.0497,79.1176,78.9988,79.1006,8400.0
2015-04-29 13:15:00,93.2,93.25,93.19,93.25,5800.0,79.1091,79.1516,79.1006,79.1516,5800.0
2015-04-29 13:20:00,93.24,93.28,93.17,93.25,9900.0,79.1431,79.177,79.0837,79.1516,9900.0
2015-04-29 13:25:00,93.27,93.27,93.19,93.24,9900.0,79.1685,79.1685,79.1006,79.1431,9900.0
2015-04-29 13:30:00,93.25,93.31,93.24,93.28,9300.0,79.1516,79.2025,79.1431,79.177,9300.0
2015-04-29 13:35:00,93.28,93.41,93.27,93.41,13400.0,79.177,79.2874,79.1685,79.2874,13400.0
2015-04-29 13:40:00,93.41,93.54,93.41,93.54,8200.0,79.2874,79.3977,79.2874,79.3977,8200.0
2015-04-29 13:45:00,93.53,93.54,93.51,93.52,9300.0,79.3892,79.3977,79.3722,79.3807,9300.0
2015-04-29 13:50:00,93.53,93.63,93.52,93.62,8900.0,79.3892,79.4741,79.3807,79.4656,8900.0
2015-04-29 13:55:00,93.62,93.65,93.52,93.57,13900.0,79.4656,79.4911,79.3807,79.4232,13900.0
2015-04-29 14:00:00,93.58,93.65,93.25,93.4,26700.0,79.4317,79.4911,79.1516,79.2789,26700.0
2015-04-29 14:05:00,93.44,93.59,93.4,93.43,20800.0,79.3128,79.4402,79.2789,79.3043,20800.0
2015-04-29 14:10:00,93.43,93.53,93.3,93.37,22600.0,79.3043,79.3892,79.194,79.2534,22600.0
2015-04-29 14:15:00,93.35,93.6,93.35,93.52,19000.0,79.2364,79.4486,79.2364,79.3807,19000.0
2015-04-29 14:20:00,93.51,93.74,93.33,93.66,49700.0,79.3722,79.5675,79.2195,79.4996,49700.0
2015-04-29 14:25:00,93.67,93.73,93.57,93.73,10500.0,79.5081,79.559,79.4232,79.559,10500.0
2015-04-29 14:30:00,93.71,93.84,93.66,93.8,12000.0,79.542,79.6524,79.4996,79.6184,12000.0
2015-04-29 14:35:00,93.83,93.91,93.71,93.73,21900.0,79.6439,79.7118,79.542,79.559,21900.0
2015-04-29 14:40:00,93.77,94.0,93.77,93.96,17100.0,79.5929,79.7882,79.5929,79.7542,17100.0
2015-04-29 14:45:00,93.98,93.98,93.87,93.95,24300.0,79.7712,79.7712,79.6778,79.7457,24300.0
2015-04-29 14:50:00,93.94,93.94,93.77,93.84,15500.0,79.7372,79.7372,79.5929,79.6524,15500.0
2015-04-29 14:55:00,93.85,93.88,93.77,93.8,9100.0,79.6608,79.6863,79.5929,79.6184,9100.0
2015-04-29 15:00:00,93.8,93.85,93.66,93.66,15500.0,79.6184,79.6608,79.4996,79.4996,15500.0
2015-04-29 15:05:00,93.67,93.71,93.61,93.68,11700.0,79.5081,79.542,79.4571,79.5165,11700.0
2015-04-29 15:10:00,93.68,93.79,93.57,93.79,19500.0,79.5165,79.6099,79.4232,79.6099,19500.0
2015-04-29 15:15:00,93.82,93.84,93.72,93.79,15400.0,79.6354,79.6524,79.5505,79.6099,15400.0
2015-04-29 15:20:00,93.82,93.84,93.75,93.8,18100.0,79.6354,79.6524,79.576,79.6184,18100.0
2015-04-29 15:25:00,93.84,93.85,93.76,93.8,11500.0,79.6524,79.6608,79.5844,79.6184,11500.0
2015-04-29 15:30:00,93.79,93.84,93.74,93.74,15500.0,79.6099,79.6524,79.5675,79.5675,15500.0
2015-04-29 15:35:00,93.75,93.9,93.75,93.82,20500.0,79.576,79.7033,79.576,79.6354,20500.0
2015-04-29 15:40:00,93.84,93.84,93.62,93.64,15200.0,79.6524,79.6524,79.4656,79.4826,15200.0
2015-04-29 15:45:00,93.63,93.71,93.59,93.66,19900.0,79.4741,79.542,79.4402,79.4996,19900.0
2015-04-29 15:50:00,93.67,93.67,93.57,93.62,26800.0,79.5081,79.5081,79.4232,79.4656,26800.0
2015-04-29 15:55:00,93.61,93.73,93.61,93.65,54900.0,79.4571,79.559,79.4571,79.4911,54900.0
2015-04-30 09:30:00,93.23,93.67,93.01,93.51,38800.0,79.1346,79.5081,78.9478,79.3722,38800.0
2015-04-30 09:35:00,93.64,93.86,93.55,93.57,17300.0,79.4826,79.6693,79.4062,79.4232,17300.0
2015-04-30 09:40:00,93.56,93.7,93.32,93.4,10100.0,79.4147,79.5335,79.211,79.2789,10100.0
2015-04-30 09:45:00,93.39,93.47,93.12,93.26,35900.0,79.2704,79.3383,79.0412,79.16,35900.0
2015-04-30 09:50:00,93.17,93.24,93.04,93.17,51600.0,79.0837,79.1431,78.9733,79.0837,51600.0
2015-04-30 09:55:00,93.2,93.24,93.09,93.17,13800.0,79.1091,79.1431,79.0157,79.0837,13800.0
2015-04-30 10:00:00,93.17,93.17,92.99,93.03,16700.0,79.0837,79.0837,78.9309,78.9648,16700.0
2015-04-30 10:05:00,93.03,93.15,93.0,93.01,35800.0,78.9648,79.0667,78.9394,78.9478,35800.0
2015-04-30 10:10:00,93.01,93.22,92.98,93.15,28900.0,78.9478,79.1261,78.9224,79.0667,28900.0
2015-04-30 10:15:00,93.14,93.15,92.92,93.01,12000.0,79.0582,79.0667,78.8714,78.9478,12000.0
2015-04-30 10:20:00,93.03,93.16,92.82,92.92,10200.0,78.9648,79.0752,78.7866,78.8714,10200.0
2015-04-30 10:25:00,92.93,93.01,92.89,92.92,9800.0,78.8799,78.9478,78.846,78.8714,9800.0
2015-04-30 10:30:00,92.92,92.97,92.84,92.9,11100.0,78.8714,78.9139,78.8035,78.8545,11100.0
2015-04-30 10:35:00,92.92,93.1,92.92,93.0,24200.0,78.8714,79.0242,78.8714,78.9394,24200.0
2015-04-30 10:40:00,92.99,93.14,92.91,93.02,15400.0,78.9309,79.0582,78.863,78.9563,15400.0
2015-04-30 10:45:00,93.0,93.16,93.0,93.09,14000.0,78.9394,79.0752,78.9394,79.0157,14000.0
2015-04-30 10:50:00,93.11,93.18,93.01,93.06,19100.0,79.0327,79.0921,78.9478,78.9903,19100.0
2015-04-30 10:55:00,93.03,93.17,92.96,93.11,8100.0,78.9648,79.0837,78.9054,79.0327,8100.0
2015-04-30 11:00:00,93.14,93.28,93.07,93.28,12900.0,79.0582,79.177,78.9988,79.177,12900.0
2015-04-30 11:05:00,93.32,93.39,93.26,93.34,6300.0,79.211,79.2704,79.16,79.2279,6300.0
2015-04-30 11:10:00,93.32,93.42,93.31,93.33,11600.0,79.211,79.2959,79.2025,79.2195,11600.0
2015-04-30 11:15:00,93.33,93.37,93.31,93.35,7000.0,79.2195,79.2534,79.2025,79.2364,7000.0
2015-04-30 11:20:00,93.34,93.42,93.31,93.4,7600.0,79.2279,79.2959,79.2025,79.2789,7600.0
2015-04-30 11:25:00,93.39,93.41,93.33,93.33,18800.0,79.2704,79.2874,79.2195,79.2195,18800.0
2015-04-30 11:30:00,93.35,93.46,93.29,93.33,22700.0,79.2364,79.3298,79.1855,79.2195,22700.0
2015-04-30 11:35:00,93.33,93.34,93.18,93.24,16200.0,79.2195,79.2279,79.0921,79.1431,16200.0
2015-04-30 11:40:00,93.25,93.48,93.24,93.45,33500.0,79.1516,79.3468,79.1431,79.3213,33500.0
2015-04-30 11:45:00,93.45,93.51,93.43,93.47,13500.0,79.3213,79.3722,79.3043,79.3383,13500.0
2015-04-30 11:50:00,93.49,93.49,93.32,93.44,12400.0,79.3553,79.3553,79.211,79.3128,12400.0
2015-04-30 11:55:00,93.44,93.45,93.34,93.38,26800.0,79.3128,79.3213,79.2279,79.2619,26800.0
2015-04-30 12:00:00,93.38,93.44,93.37,93.41,11100.0,79.2619,79.3128,79.2534,79.2874,11100.0
2015-04-30 12:05:00,93.41,93.45,93.34,93.39,12000.0,79.2874,79.3213,79.2279,79.2704,12000.0
2015-04-30 12:10:00,93.41,93.42,93.32,93.35,8700.0,79.2874,79.2959,79.211,79.2364,8700.0
2015-04-30 12:15:00,93.37,93.47,93.36,93.46,11100.0,79.2534,79.3383,79.2449,79.3298,11100.0
2015-04-30 12:20:00,93.45,93.52,93.42,93.52,5700.0,79.3213,79.3807,79.2959,79.3807,5700.0
2015-04-30 12:25:00,93.49,93.49,93.37,93.37,8200.0,79.3553,79.3553,79.2534,79.2534,8200.0
2015-04-30 12:30:00,93.35,93.38,93.22,93.27,38600.0,79.2364,79.2619,79.1261,79.1685,38600.0
2015-04-30 12:35:00,93.27,93.33,93.18,93.18,24200.0,79.1685,79.2195,79.0921,79.0921,24200.0
2015-04-30 12:40:00,93.23,93.23,93.12,93.22,5900.0,79.1346,79.1346,79.0412,79.1261,5900.0
2015-04-30 12:45:00,93.2,93.21,93.07,93.08,5900.0,79.1091,79.1176,78.9988,79.0073,5900.0
2015-04-30 12:50:00,93.11,93.13,92.93,92.93,9100.0,79.0327,79.0497,78.8799,78.8799,9100.0
2015-04-30 12:55:00,92.95,93.04,92.94,93.0,7000.0,78.8969,78.9733,78.8884,78.9394,7000.0
2015-04-30 13:00:00,93.05,93.12,93.0,93.07,7500.0,78.9818,79.0412,78.9394,78.9988,7500.0
2015-04-30 13:05:00,93.06,93.06,92.95,93.03,8400.0,78.9903,78.9903,78.8969,78.9648,8400.0
2015-04-30 13:10:00,93.02,93.03,92.97,92.98,5000.0,78.9563,78.9648,78.9139,78.9224,5000.0
2015-04-30 13:15:00,93.0,93.02,92.95,93.02,4700.0,78.9394,78.9563,78.8969,78.9563,4700.0
2015-04-30 13:20:00,93.03,93.04,92.96,92.98,5700.0,78.9648,78.9733,78.9054,78.9224,5700.0
2015-04-30 13:25:00,92.99,92.99,92.9,92.93,7700.0,78.9309,78.9309,78.8545,78.8799,7700.0
2015-04-30 13:30:00,92.92,92.92,92.85,92.92,20200.0,78.8714,78.8714,78.812,78.8714,20200.0
2015-04-30 13:35:00,92.9,92.92,92.89,92.9,5200.0,78.8545,78.8714,78.846,78.8545,5200.0
2015-04-30 13:40:00,92.91,92.99,92.91,92.95,9200.0,78.863,78.9309,78.863,78.8969,9200.0
2015-04-30 13:45:00,92.96,93.0,92.88,92.88,7600.0,78.9054,78.9394,78.8375,78.8375,7600.0
2015-04-30 13:50:00,92.87,92.92,92.85,92.91,8100.0,78.829,78.8714,78.812,78.863,8100.0
2015-04-30 13:55:00,92.9,92.97,92.86,92.86,9600.0,78.8545,78.9139,78.8205,78.8205,9600.0
2015-04-30 14:00:00,92.86,92.88,92.81,92.85,4200.0,78.8205,78.8375,78.7781,78.812,4200.0
2015-04-30 14:05:00,92.84,92.89,92.8,92.83,6900.0,78.8035,78.846,78.7696,78.7951,6900.0
2015-04-30 14:10:00,92.84,92.9,92.84,92.9,15000.0,78.8035,78.8545,78.8035,78.8545,15000.0
2015-04-30 14:15:00,92.92,92.95,92.91,92.93,7900.0,78.8714,78.8969,78.863,78.8799,7900.0
2015-04-30 14:20:00,92.92,92.97,92.64,92.67,22100.0,78.8714,78.9139,78.6338,78.6592,22100.0
2015-04-30 14:25:00,92.67,92.73,92.65,92.66,12000.0,78.6592,78.7102,78.6423,78.6508,12000.0
2015-04-30 14:30:00,92.65,92.69,92.54,92.56,16000.0,78.6423,78.6762,78.5489,78.5659,16000.0
2015-04-30 14:35:00,92.59,92.72,92.59,92.69,12400.0,78.5913,78.7017,78.5913,78.6762,12400.0
2015-04-30 14:40:00,92.69,92.72,92.57,92.66,13100.0,78.6762,78.7017,78.5744,78.6508,13100.0
2015-04-30 14:45:00,92.67,92.7,92.5,92.56,15600.0,78.6592,78.6847,78.5149,78.5659,15600.0
2015-04-30 14:50:00,92.58,92.58,92.46,92.46,24000.0,78.5829,78.5829,78.481,78.481,24000.0
2015-04-30 14:55:00,92.46,92.5,92.34,92.39,17000.0,78.481,78.5149,78.3791,78.4216,17000.0
2015-04-30 15:00:00,92.38,92.42,92.16,92.28,29800.0,78.4131,78.447,78.2264,78.3282,29800.0
2015-04-30 15:05:00,92.31,92.38,92.21,92.24,15200.0,78.3537,78.4131,78.2688,78.2943,15200.0
2015-04-30 15:10:00,92.22,92.3,92.13,92.29,15100.0,78.2773,78.3452,78.2009,78.3367,15100.0
2015-04-30 15:15:00,92.29,92.47,92.28,92.4,13700.0,78.3367,78.4895,78.3282,78.4301,13700.0
2015-04-30 15:20:00,92.39,92.53,92.36,92.47,15700.0,78.4216,78.5404,78.3961,78.4895,15700.0
2015-04-30 15:25:00,92.46,92.47,92.28,92.42,26700.0,78.481,78.4895,78.3282,78.447,26700.0
2015-04-30 15:30:00,92.42,92.57,92.33,92.55,17200.0,78.447,78.5744,78.3706,78.5574,17200.0
2015-04-30 15:35:00,92.55,92.59,92.43,92.54,23100.0,78.5574,78.5913,78.4555,78.5489,23100.0
2015-04-30 15:40:00,92.52,92.53,92.36,92.38,16700.0,78.5319,78.5404,78.3961,78.4131,16700.0
2015-04-30 15:45:00,92.4,92.56,92.4,92.5,27200.0,78.4301,78.5659,78.4301,78.5149,27200.0
2015-04-30 15:50:00,92.49,92.55,92.45,92.5,31400.0,78.5065,78.5574,78.4725,78.5149,31400.0
2015-04-30 15:55:00,92.52,92.65,92.52,92.64,89700.0,78.5319,78.6423,78.5319,78.6338,89700.0
2015-05-01 09:30:00,93.32,93.67,93.16,93.45,49400.0,79.211,79.5081,79.0752,79.3213,49400.0
2015-05-01 09:35:00,93.49,93.53,93.32,93.4,13800.0,79.3553,79.3892,79.211,79.2789,13800.0
2015-05-01 09:40:00,93.41,93.55,93.37,93.54,32000.0,79.2874,79.4062,79.2534,79.3977,32000.0
2015-05-01 09:45:00,93.56,93.63,93.45,93.52,17700.0,79.4147,79.4741,79.3213,79.3807,17700.0
2015-05-01 09:50:00,93.52,93.52,93.24,93.28,20100.0,79.3807,79.3807,79.1431,79.177,20100.0
2015-05-01 09:55:00,93.27,93.32,93.08,93.08,63500.0,79.1685,79.211,79.0073,79.0073,63500.0
2015-05-01 10:00:00,93.07,93.21,93.05,93.18,15500.0,78.9988,79.1176,78.9818,79.0921,15500.0
2015-05-01 10:05:00,93.18,93.19,93.1,93.15,11700.0,79.0921,79.1006,79.0242,79.0667,11700.0
2015-05-01 10:10:00,93.17,93.2,93.06,93.11,19700.0,79.0837,79.1091,78.9903,79.0327,19700.0
2015-05-01 10:15:00,93.12,93.2,93.09,93.19,37900.0,79.0412,79.1091,79.0157,79.1006,37900.0
2015-05-01 10:20:00,93.19,93.36,93.19,93.22,31900.0,79.1006,79.2449,79.1006,79.1261,31900.0
2015-05-01 10:25:00,93.22,93.34,93.22,93.28,18800.0,79.1261,79.2279,79.1261,79.177,18800.0
2015-05-01 10:30:00,93.29,93.31,93.16,93.17,13600.0,79.1855,79.2025,79.0752,79.0837,13600.0
2015-05-01 10:35:00,93.14,93.15,92.99,93.03,10500.0,79.0582,79.0667,78.9309,78.9648,10500.0
2015-05-01 10:40:00,93.01,93.01,92.8,92.81,20100.0,78.9478,78.9478,78.7696,78.7781,20100.0
2015-05-01 10:45:00,92.81,92.95,92.8,92.83,31500.0,78.7781,78.8969,78.7696,78.7951,31500.0
2015-05-01 10:50:00,92.83,92.91,92.82,92.86,8700.0,78.7951,78.863,78.7866,78.8205,8700.0
2015-05-01 10:55:00,92.87,92.96,92.81,92.96,12200.0,78.829,78.9054,78.7781,78.9054,12200.0
2015-05-01 11:00:00,92.96,93.04,92.96,93.01,12600.0,78.9054,78.9733,78.9054,78.9478,12600.0
2015-05-01 11:05:00,93.0,93.04,92.93,92.95,11700.0,78.9394,78.9733,78.8799,78.8969,11700.0
2015-05-01 11:10:00,92.95,92.98,92.89,92.92,15200.0,78.8969,78.9224,78.846,78.8714,15200.0
2015-05-01 11:15:00,92.91,92.94,92.89,92.91,16600.0,78.863,78.8884,78.846,78.863,16600.0
2015-05-01 11:20:00,92.91,92.94,92.89,92.92,13400.0,78.863,78.8884,78.846,78.8714,13400.0
2015-05-01 11:25:00,92.92,93.12,92.92,93.11,22900.0,78.8714,79.0412,78.8714,79.0327,22900.0
2015-05-01 11:30:00,93.11,93.18,93.04,93.04,13200.0,79.0327,79.0921,78.9733,78.9733,13200.0
2015-05-01 11:35:00,93.04,93.06,92.99,93.06,5700.0,78.9733,78.9903,78.9309,78.9903,5700.0
2015-05-01 11:40:00,93.05,93.06,92.92,92.92,7800.0,78.9818,78.9903,78.8714,78.8714,7800.0
2015-05-01 11:45:00,92.92,92.93,92.74,92.78,15000.0,78.8714,78.8799,78.7187,78.7526,15000.0
2015-05-01 11:50:00,92.78,92.81,92.7,92.78,17600.0,78.7526,78.7781,78.6847,78.7526,17600.0
2015-05-01 11:55:00,92.77,92.96,92.75,92.94,11900.0,78.7441,78.9054,78.7271,78.8884,11900.0
2015-05-01 12:00:00,92.95,92.95,92.78,92.83,11100.0,78.8969,78.8969,78.7526,78.7951,11100.0
2015-05-01 12:05:00,92.83,92.85,92.75,92.82,10700.0,78.7951,78.812,78.7271,78.7866,10700.0
2015-05-01 12:10:00,92.82,92.89,92.81,92.86,8300.0,78.7866,78.846,78.7781,78.8205,8300.0
2015-05-01 12:15:00,92.86,92.99,92.86,92.98,14000.0,78.8205,78.9309,78.8205,78.9224,14000.0
2015-05-01 12:20:00,92.99,92.99,92.91,92.97,10700.0,78.9309,78.9309,78.863,78.9139,10700.0
2015-05-01 12:25:00,92.97,92.97,92.91,92.97,9400.0,78.9139,78.9139,78.863,78.9139,9400.0
2015-05-01 12:30:00,92.97,93.03,92.96,92.98,12500.0,78.9139,78.9648,78.9054,78.9224,12500.0
2015-05-01 12:35:00,92.98,92.99,92.92,92.99,9900.0,78.9224,78.9309,78.8714,78.9309,9900.0
2015-05-01 12:40:00,92.97,92.99,92.92,92.98,9800.0,78.9139,78.9309,78.8714,78.9224,9800.0
2015-05-01 12:45:00,92.98,93.03,92.98,93.01,9300.0,78.9224,78.9648,78.9224,78.9478,9300.0
2015-05-01 12:50:00,93.01,93.02,92.95,92.97,8400.0,78.9478,78.9563,78.8969,78.9139,8400.0
2015-05-01 12:55:00,92.97,93.02,92.96,93.01,9100.0,78.9139,78.9563,78.9054,78.9478,9100.0
2015-05-01 13:00:00,93.01,93.02,92.96,92.98,10000.0,78.9478,78.9563,78.9054,78.9224,10000.0
2015-05-01 13:05:00,92.97,92.98,92.91,92.94,8200.0,78.9139,78.9224,78.863,78.8884,8200.0
2015-05-01 13:10:00,92.92,92.94,92.91,92.94,6400.0,78.8714,78.8884,78.863,78.8884,6400.0
2015-05-01 13:15:00,92.94,93.05,92.94,93.02,12400.0,78.8884,78.9818,78.8884,78.9563,12400.0
2015-05-01 13:20:00,93.03,93.03,92.96,92.98,7300.0,78.9648,78.9648,78.9054,78.9224,7300.0
2015-05-01 13:25:00,92.97,92.98,92.94,92.95,10500.0,78.9139,78.9224,78.8884,78.8969,10500.0
2015-05-01 13:30:00,92.96,92.99,92.9,92.91,10900.0,78.9054,78.9309,78.8545,78.863,10900.0
2015-05-01 13:35:00,92.91,92.94,92.89,92.92,13800.0,78.863,78.8884,78.846,78.8714,13800.0
2015-05-01 13:40:00,92.93,92.94,92.91,92.92,8200.0,78.8799,78.8884,78.863,78.8714,8200.0
2015-05-01 13:45:00,92.92,92.93,92.86,92.93,26100.0,78.8714,78.8799,78.8205,78.8799,26100.0
2015-05-01 13:50:00,92.93,93.14,92.93,93.09,24400.0,78.8799,79.0582,78.8799,79.0157,24400.0
2015-05-01 13:55:00,93.1,93.11,93.02,93.04,19000.0,79.0242,79.0327,78.9563,78.9733,19000.0
2015-05-01 14:00:00,93.06,93.06,93.0,93.05,24600.0,78.9903,78.9903,78.9394,78.9818,24600.0
2015-05-01 14:05:00,93.06,93.06,93.0,93.02,49700.0,78.9903,78.9903,78.9394,78.9563,49700.0
2015-05-01 14:10:00,93.02,93.06,93.0,93.06,27600.0,78.9563,78.9903,78.9394,78.9903,27600.0
2015-05-01 14:15:00,93.06,93.06,93.03,93.06,11900.0,78.9903,78.9903,78.9648,78.9903,11900.0
2015-05-01 14:20:00,93.06,93.06,93.03,93.06,11000.0,78.9903,78.9903,78.9648,78.9903,11000.0
2015-05-01 14:25:00,93.06,93.24,93.05,93.24,20200.0,78.9903,79.1431,78.9818,79.1431,20200.0
2015-05-01 14:30:00,93.23,93.23,93.16,93.18,17400.0,79.1346,79.1346,79.0752,79.0921,17400.0
2015-05-01 14:35:00,93.18,93.2,93.1,93.12,21300.0,79.0921,79.1091,79.0242,79.0412,21300.0
2015-05-01 14:40:00,93.11,93.16,93.1,93.1,9400.0,79.0327,79.0752,79.0242,79.0242,9400.0
2015-05-01 14:45:00,93.09,93.12,93.06,93.11,11000.0,79.0157,79.0412,78.9903,79.0327,11000.0
2015-05-01 14:50:00,93.11,93.11,93.06,93.1,9600.0,79.0327,79.0327,78.9903,79.0242,9600.0
2015-05-01 14:55:00,93.1,93.1,93.06,93.09,12300.0,79.0242,79.0242,78.9903,79.0157,12300.0
2015-05-01 15:00:00,93.08,93.11,93.06,93.08,15200.0,79.0073,79.0327,78.9903,79.0073,15200.0
2015-05-01 15:05:00,93.08,93.09,93.06,93.07,16000.0,79.0073,79.0157,78.9903,78.9988,16000.0
2015-05-01 15:10:00,93.06,93.08,93.01,93.01,17500.0,78.9903,79.0073,78.9478,78.9478,17500.0
2015-05-01 15:15:00,93.01,93.06,92.99,93.06,19000.0,78.9478,78.9903,78.9309,78.9903,19000.0
2015-05-01 15:20:00,93.06,93.06,92.96,92.97,20900.0,78.9903,78.9903,78.9054,78.9139,20900.0
2015-05-01 15:25:00,92.98,93.01,92.96,92.99,25800.0,78.9224,78.9478,78.9054,78.9309,25800.0
2015-05-01 15:30:00,93.0,93.05,92.96,93.05,23300.0,78.9394,78.9818,78.9054,78.9818,23300.0
2015-05-01 15:35:00,93.06,93.12,93.05,93.11,42500.0,78.9903,79.0412,78.9818,79.0327,42500.0
2015-05-01 15:40:00,93.11,93.22,93.11,93.18,24400.0,79.0327,79.1261,79.0327,79.0921,24400.0
2015-05-01 15:45:00,93.19,93.25,93.19,93.24,32100.0,79.1006,79.1516,79.1006,79.1431,32100.0
2015-05-01 15:50:00,93.24,93.27,93.2,93.26,58500.0,79.1431,79.1685,79.1091,79.16,58500.0
2015-05-01 15:55:00,93.27,93.41,93.27,93.35,80400.0,79.1685,79.2874,79.1685,79.2364,80400.0
2015-05-04 09:30:00,93.84,94.24,93.76,94.14,74700.0,79.6524,79.9919,79.5844,79.907,74700.0
2015-05-04 09:35:00,94.14,94.35,94.08,94.27,38000.0,79.907,80.0852,79.8561,80.0173,38000.0
2015-05-04 09:40:00,94.34,94.6,94.34,94.55,77500.0,80.0768,80.2974,80.0768,80.255,77500.0
2015-05-04 09:45:00,94.58,94.68,94.51,94.59,32600.0,80.2805,80.3654,80.2211,80.289,32600.0
2015-05-04 09:50:00,94.63,94.77,94.6,94.73,33800.0,80.3229,80.4417,80.2974,80.4078,33800.0
2015-05-04 09:55:00,94.73,94.86,94.72,94.74,18700.0,80.4078,80.5181,80.3993,80.4163,18700.0
2015-05-04 10:00:00,94.74,94.96,94.72,94.91,49000.0,80.4163,80.603,80.3993,80.5606,49000.0
2015-05-04 10:05:00,94.91,94.92,94.79,94.8,12500.0,80.5606,80.5691,80.4587,80.4672,12500.0
2015-05-04 10:10:00,94.81,94.91,94.8,94.89,23000.0,80.4757,80.5606,80.4672,80.5436,23000.0
2015-05-04 10:15:00,94.88,94.92,94.8,94.84,21100.0,80.5351,80.5691,80.4672,80.5012,21100.0
2015-05-04 10:20:00,94.84,94.85,94.77,94.8,15200.0,80.5012,80.5097,80.4417,80.4672,15200.0
2015-05-04 10:25:00,94.81,94.87,94.76,94.81,15800.0,80.4757,80.5266,80.4333,80.4757,15800.0
2015-05-04 10:30:00,94.83,94.88,94.76,94.81,10900.0,80.4927,80.5351,80.4333,80.4757,10900.0
2015-05-04 10:35:00,94.83,94.85,94.76,94.76,11400.0,80.4927,80.5097,80.4333,80.4333,11400.0
2015-05-04 10:40:00,94.75,94.77,94.67,94.75,17800.0,80.4248,80.4417,80.3569,80.4248,17800.0
2015-05-04 10:45:00,94.77,94.77,94.67,94.75,13100.0,80.4417,80.4417,80.3569,80.4248,13100.0
2015-05-04 10:50:00,94.75,94.76,94.69,94.7,14700.0,80.4248,80.4333,80.3738,80.3823,14700.0
2015-05-04 10:55:00,94.71,94.72,94.63,94.65,8700.0,80.3908,80.3993,80.3229,80.3399,8700.0
2015-05-04 11:00:00,94.65,94.71,94.59,94.62,10700.0,80.3399,80.3908,80.289,80.3144,10700.0
2015-05-04 11:05:00,94.6,94.69,94.59,94.64,12200.0,80.2974,80.3738,80.289,80.3314,12200.0
2015-05-04 11:10:00,94.64,94.71,94.63,94.63,12000.0,80.3314,80.3908,80.3229,80.3229,12000.0
2015-05-04 11:15:00,94.64,94.65,94.57,94.59,14500.0,80.3314,80.3399,80.272,80.289,14500.0
2015-05-04 11:20:00,94.59,94.61,94.53,94.56,14500.0,80.289,80.3059,80.238,80.2635,14500.0
2015-05-04 11:25:00,94.56,94.68,94.55,94.63,19300.0,80.2635,80.3654,80.255,80.3229,19300.0
2015-05-04 11:30:00,94.62,94.62,94.42,94.43,9900.0,80.3144,80.3144,80.1447,80.1532,9900.0
2015-05-04 11:35:00,94.43,94.44,94.38,94.43,15100.0,80.1532,80.1616,80.1107,80.1532,15100.0
2015-05-04 11:40:00,94.42,94.52,94.41,94.51,9100.0,80.1447,80.2295,80.1362,80.2211,9100.0
2015-05-04 11:45:00,94.52,94.53,94.43,94.47,7600.0,80.2295,80.238,80.1532,80.1871,7600.0
2015-05-04 11:50:00,94.45,94.51,94.41,94.51,16600.0,80.1701,80.2211,80.1362,80.2211,16600.0
2015-05-04 11:55:00,94.51,94.63,94.49,94.62,16300.0,80.2211,80.3229,80.2041,80.3144,16300.0
2015-05-04 12:00:00,94.63,94.7,94.62,94.68,45800.0,80.3229,80.3823,80.3144,80.3654,45800.0
2015-05-04 12:05:00,94.68,94.8,94.68,94.79,37900.0,80.3654,80.4672,80.3654,80.4587,37900.0
2015-05-04 12:10:00,94.78,94.83,94.65,94.71,40700.0,80.4502,80.4927,80.3399,80.3908,40700.0
2015-05-04 12:15:00,94.71,94.82,94.71,94.81,22500.0,80.3908,80.4842,80.3908,80.4757,22500.0
2015-05-04 12:20:00,94.8,94.81,94.73,94.8,11700.0,80.4672,80.4757,80.4078,80.4672,11700.0
2015-05-04 12:25:00,94.79,94.93,94.79,94.93,32500.0,80.4587,80.5776,80.4587,80.5776,32500.0
2015-05-04 12:30:00,94.93,94.93,94.81,94.81,13200.0,80.5776,80.5776,80.4757,80.4757,13200.0
2015-05-04 12:35:00,94.8,94.87,94.78,94.86,10300.0,80.4672,80.5266,80.4502,80.5181,10300.0
2015-05-04 12:40:00,94.85,94.86,94.79,94.83,6600.0,80.5097,80.5181,80.4587,80.4927,6600.0
2015-05-04 12:45:00,94.82,94.83,94.79,94.81,8400.0,80.4842,80.4927,80.4587,80.4757,8400.0
2015-05-04 12:50:00,94.8,94.86,94.79,94.85,8800.0,80.4672,80.5181,80.4587,80.5097,8800.0
2015-05-04 12:55:00,94.86,94.86,94.76,94.76,14500.0,80.5181,80.5181,80.4333,80.4333,14500.0
2015-05-04 13:00:00,94.74,94.78,94.67,94.75,10700.0,80.4163,80.4502,80.3569,80.4248,10700.0
2015-05-04 13:05:00,94.74,94.75,94.57,94.62,11500.0,80.4163,80.4248,80.272,80.3144,11500.0
2015-05-04 13:10:00,94.59,94.61,94.56,94.6,11800.0,80.289,80.3059,80.2635,80.2974,11800.0
2015-05-04 13:15:00,94.59,94.61,94.55,94.57,4200.0,80.289,80.3059,80.255,80.272,4200.0
2015-05-04 13:20:00,94.58,94.65,94.53,94.57,8800.0,80.2805,80.3399,80.238,80.272,8800.0
2015-05-04 13:25:00,94.57,94.57,94.48,94.53,14700.0,80.272,80.272,80.1956,80.238,14700.0
2015-05-04 13:30:00,94.52,94.54,94.42,94.45,14800.0,80.2295,80.2465,80.1447,80.1701,14800.0
2015-05-04 13:35:00,94.46,94.5,94.44,94.48,8800.0,80.1786,80.2126,80.1616,80.1956,8800.0
2015-05-04 13:40:00,94.5,94.56,94.5,94.53,6900.0,80.2126,80.2635,80.2126,80.238,6900.0
2015-05-04 13:45:00,94.52,94.6,94.52,94.58,10700.0,80.2295,80.2974,80.2295,80.2805,10700.0
2015-05-04 13:50:00,94.57,94.61,94.57,94.57,9000.0,80.272,80.3059,80.272,80.272,9000.0
2015-05-04 13:55:00,94.57,94.62,94.57,94.6,9100.0,80.272,80.3144,80.272,80.2974,9100.0
2015-05-04 14:00:00,94.61,94.7,94.6,94.66,13800.0,80.3059,80.3823,80.2974,80.3484,13800.0
2015-05-04 14:05:00,94.67,94.7,94.6,94.68,9500.0,80.3569,80.3823,80.2974,80.3654,9500.0
2015-05-04 14:10:00,94.69,94.73,94.63,94.63,6700.0,80.3738,80.4078,80.3229,80.3229,6700.0
2015-05-04 14:15:00,94.64,94.71,94.64,94.7,14400.0,80.3314,80.3908,80.3314,80.3823,14400.0
2015-05-04 14:20:00,94.72,94.73,94.68,94.71,8800.0,80.3993,80.4078,80.3654,80.3908,8800.0
2015-05-04 14:25:00,94.71,94.73,94.69,94.72,14800.0,80.3908,80.4078,80.3738,80.3993,14800.0
2015-05-04 14:30:00,94.72,94.83,94.71,94.82,20400.0,80.3993,80.4927,80.3908,80.4842,20400.0
2015-05-04 14:35:00,94.82,94.87,94.8,94.81,23800.0,80.4842,80.5266,80.4672,80.4757,23800.0
2015-05-04 14:40:00,94.81,94.86,94.8,94.83,12200.0,80.4757,80.5181,80.4672,80.4927,12200.0
2015-05-04 14:45:00,94.82,94.83,94.72,94.72,15700.0,80.4842,80.4927,80.3993,80.3993,15700.0
2015-05-04 14:50:00,94.74,94.8,94.74,94.8,17100.0,80.4163,80.4672,80.4163,80.4672,17100.0
2015-05-04 14:55:00,94.79,94.82,94.76,94.78,10600.0,80.4587,80.4842,80.4333,80.4502,10600.0
2015-05-04 15:00:00,94.78,94.8,94.71,94.76,15500.0,80.4502,80.4672,80.3908,80.4333,15500.0
2015-05-04 15:05:00,94.76,94.78,94.71,94.72,18500.0,80.4333,80.4502,80.3908,80.3993,18500.0
2015-05-04 15:10:00,94.72,94.74,94.67,94.69,19800.0,80.3993,80.4163,80.3569,80.3738,19800.0
2015-05-04 15:15:00,94.69,94.73,94.64,94.68,24800.0,80.3738,80.4078,80.3314,80.3654,24800.0
2015-05-04 15:20:00,94.67,94.8,94.67,94.74,28400.0,80.3569,80.4672,80.3569,80.4163,28400.0
2015-05-04 15:25:00,94.74,94.79,94.73,94.74,15700.0,80.4163,80.4587,80.4078,80.4163,15700.0
2015-05-04 15:30:00,94.74,94.75,94.64,94.64,25000.0,80.4163,80.4248,80.3314,80.3314,25000.0
2015-05-04 15:35:00,94.65,94.7,94.58,94.59,31000.0,80.3399,80.3823,80.2805,80.289,31000.0
2015-05-04 15:40:00,94.59,94.62,94.56,94.61,30600.0,80.289,80.3144,80.2635,80.3059,30600.0
2015-05-04 15:45:00,94.6,94.6,94.43,94.43,40100.0,80.2974,80.2974,80.1532,80.1532,40100.0
2015-05-04 15:50:00,94.43,94.53,94.42,94.53,60700.0,80.1532,80.238,80.1447,80.238,60700.0
2015-05-04 15:55:00,94.52,94.53,94.41,94.46,92100.0,80.2295,80.238,80.1362,80.1786,92100.0
2015-05-05 09:30:00,94.44,94.52,94.07,94.52,81200.0,80.1616,80.2295,79.8476,80.2295,81200.0
2015-05-05 09:35:00,94.49,94.74,94.49,94.6,27400.0,80.2041,80.4163,80.2041,80.2974,27400.0
2015-05-05 09:40:00,94.53,94.64,94.49,94.64,14300.0,80.238,80.3314,80.2041,80.3314,14300.0
2015-05-05 09:45:00,94.59,94.69,94.47,94.62,40000.0,80.289,80.3738,80.1871,80.3144,40000.0
2015-05-05 09:50:00,94.64,94.66,94.58,94.65,11400.0,80.3314,80.3484,80.2805,80.3399,11400.0
2015-05-05 09:55:00,94.64,94.64,94.53,94.6,19400.0,80.3314,80.3314,80.238,80.2974,19400.0
2015-05-05 10:00:00,94.62,94.63,94.27,94.3,10200.0,80.3144,80.3229,80.0173,80.0428,10200.0
2015-05-05 10:05:00,94.31,94.32,94.17,94.3,12200.0,80.0513,80.0598,79.9325,80.0428,12200.0
2015-05-05 10:10:00,94.3,94.32,94.17,94.2,17700.0,80.0428,80.0598,79.9325,79.9579,17700.0
2015-05-05 10:15:00,94.16,94.25,94.06,94.08,13400.0,79.924,80.0004,79.8391,79.8561,13400.0
2015-05-05 10:20:00,94.13,94.25,94.05,94.23,19000.0,79.8985,80.0004,79.8306,79.9834,19000.0
2015-05-05 10:25:00,94.25,94.27,94.09,94.1,9500.0,80.0004,80.0173,79.8646,79.873,9500.0
2015-05-05 10:30:00,94.08,94.12,93.98,94.04,9400.0,79.8561,79.89,79.7712,79.8221,9400.0
2015-05-05 10:35:00,94.04,94.04,93.91,93.92,12000.0,79.8221,79.8221,79.7118,79.7203,12000.0
2015-05-05 10:40:00,93.92,93.93,93.76,93.86,18500.0,79.7203,79.7287,79.5844,79.6693,18500.0
2015-05-05 10:45:00,93.86,93.97,93.84,93.92,10100.0,79.6693,79.7627,79.6524,79.7203,10100.0
2015-05-05 10:50:00,93.93,93.93,93.83,93.89,12600.0,79.7287,79.7287,79.6439,79.6948,12600.0
2015-05-05 10:55:00,93.89,93.92,93.84,93.85,9200.0,79.6948,79.7203,79.6524,79.6608,9200.0
2015-05-05 11:00:00,93.84,93.84,93.63,93.65,15700.0,79.6524,79.6524,79.4741,79.4911,15700.0
2015-05-05 11:05:00,93.65,93.66,93.51,93.54,19000.0,79.4911,79.4996,79.3722,79.3977,19000.0
2015-05-05 11:10:00,93.53,93.64,93.5,93.59,14300.0,79.3892,79.4826,79.3638,79.4402,14300.0
2015-05-05 11:15:00,93.6,93.61,93.53,93.53,9800.0,79.4486,79.4571,79.3892,79.3892,9800.0
2015-05-05 11:20:00,93.56,93.58,93.44,93.55,46500.0,79.4147,79.4317,79.3128,79.4062,46500.0
2015-05-05 11:25:00,93.55,93.67,93.55,93.66,30400.0,79.4062,79.5081,79.4062,79.4996,30400.0
2015-05-05 11:30:00,93.66,93.73,93.62,93.72,59000.0,79.4996,79.559,79.4656,79.5505,59000.0
2015-05-05 11:35:00,93.73,93.79,93.71,93.74,9900.0,79.559,79.6099,79.542,79.5675,9900.0
2015-05-05 11:40:00,93.75,93.92,93.75,93.92,16800.0,79.576,79.7203,79.576,79.7203,16800.0
2015-05-05 11:45:00,93.92,93.92,93.85,93.88,8800.0,79.7203,79.7203,79.6608,79.6863,8800.0
2015-05-05 11:50:00,93.86,93.91,93.8,93.83,10400.0,79.6693,79.7118,79.6184,79.6439,10400.0
2015-05-05 11:55:00,93.82,93.91,93.79,93.86,28400.0,79.6354,79.7118,79.6099,79.6693,28400.0
2015-05-05 12:00:00,93.88,93.9,93.83,93.83,9100.0,79.6863,79.7033,79.6439,79.6439,9100.0
2015-05-05 12:05:00,93.85,93.93,93.83,93.91,11500.0,79.6608,79.7287,79.6439,79.7118,11500.0
2015-05-05 12:10:00,93.91,93.98,93.9,93.97,16800.0,79.7118,79.7712,79.7033,79.7627,16800.0
2015-05-05 12:15:00,93.97,94.12,93.95,94.09,28400.0,79.7627,79.89,79.7457,79.8646,28400.0
2015-05-05 12:20:00,94.11,94.11,94.0,94.0,14600.0,79.8815,79.8815,79.7882,79.7882,14600.0
2015-05-05 12:25:00,94.01,94.02,93.9,93.94,7300.0,79.7967,79.8051,79.7033,79.7372,7300.0
2015-05-05 12:30:00,93.94,94.02,93.9,93.99,7500.0,79.7372,79.8051,79.7033,79.7797,7500.0
2015-05-05 12:35:00,93.98,94.01,93.91,93.91,4700.0,79.7712,79.7967,79.7118,79.7118,4700.0
2015-05-05 12:40:00,93.9,93.93,93.85,93.92,5200.0,79.7033,79.7287,79.6608,79.7203,5200.0
2015-05-05 12:45:00,93.92,93.95,93.88,93.92,6600.0,79.7203,79.7457,79.6863,79.7203,6600.0
2015-05-05 12:50:00,93.94,93.97,93.85,93.9,8400.0,79.7372,79.7627,79.6608,79.7033,8400.0
2015-05-05 12:55:00,93.9,93.93,93.87,93.88,16500.0,79.7033,79.7287,79.6778,79.6863,16500.0
2015-05-05 13:00:00,93.9,93.9,93.79,93.79,13300.0,79.7033,79.7033,79.6099,79.6099,13300.0
2015-05-05 13:05:00,93.79,93.79,93.72,93.72,6100.0,79.6099,79.6099,79.5505,79.5505,6100.0
2015-05-05 13:10:00,93.7,93.77,93.65,93.65,9000.0,79.5335,79.5929,79.4911,79.4911,9000.0
2015-05-05 13:15:00,93.63,93.68,93.59,93.61,6200.0,79.4741,79.5165,79.4402,79.4571,6200.0
2015-05-05 13:20:00,93.61,93.64,93.51,93.61,9200.0,79.4571,79.4826,79.3722,79.4571,9200.0
2015-05-05 13:25:00,93.65,93.75,93.61,93.73,9300.0,79.4911,79.576,79.4571,79.559,9300.0
2015-05-05 13:30:00,93.73,93.73,93.67,93.72,9800.0,79.559,79.559,79.5081,79.5505,9800.0
2015-05-05 13:35:00,93.7,93.85,93.7,93.84,10200.0,79.5335,79.6608,79.5335,79.6524,10200.0
2015-05-05 13:40:00,93.83,93.86,93.7,93.73,9100.0,79.6439,79.6693,79.5335,79.559,9100.0
2015-05-05 13:45:00,93.76,93.76,93.7,93.7,4400.0,79.5844,79.5844,79.5335,79.5335,4400.0
2015-05-05 13:50:00,93.69,93.77,93.63,93.67,6600.0,79.525,79.5929,79.4741,79.5081,6600.0
2015-05-05 13:55:00,93.67,93.73,93.63,93.68,7300.0,79.5081,79.559,79.4741,79.5165,7300.0
2015-05-05 14:00:00,93.7,93.7,93.57,93.61,9200.0,79.5335,79.5335,79.4232,79.4571,9200.0
2015-05-05 14:05:00,93.61,93.73,93.59,93.7,8500.0,79.4571,79.559,79.4402,79.5335,8500.0
2015-05-05 14:10:00,93.7,93.79,93.7,93.72,5500.0,79.5335,79.6099,79.5335,79.5505,5500.0
2015-05-05 14:15:00,93.74,93.78,93.69,93.78,5800.0,79.5675,79.6014,79.525,79.6014,5800.0
2015-05-05 14:20:00,93.77,93.82,93.68,93.75,7700.0,79.5929,79.6354,79.5165,79.576,7700.0
2015-05-05 14:25:00,93.72,93.76,93.69,93.76,13600.0,79.5505,79.5844,79.525,79.5844,13600.0
2015-05-05 14:30:00,93.75,93.85,93.69,93.84,10700.0,79.576,79.6608,79.525,79.6524,10700.0
2015-05-05 14:35:00,93.82,93.86,93.78,93.79,7200.0,79.6354,79.6693,79.6014,79.6099,7200.0
2015-05-05 14:40:00,93.77,93.77,93.65,93.67,9300.0,79.5929,79.5929,79.4911,79.5081,9300.0
2015-05-05 14:45:00,93.71,93.73,93.64,93.67,10800.0,79.542,79.559,79.4826,79.5081,10800.0
2015-05-05 14:50:00,93.68,93.68,93.56,93.59,8200.0,79.5165,79.5165,79.4147,79.4402,8200.0
2015-05-05 14:55:00,93.6,93.7,93.58,93.67,13800.0,79.4486,79.5335,79.4317,79.5081,13800.0
2015-05-05 15:00:00,93.67,93.7,93.62,93.63,11100.0,79.5081,79.5335,79.4656,79.4741,11100.0
2015-05-05 15:05:00,93.65,93.71,93.61,93.62,14800.0,79.4911,79.542,79.4571,79.4656,14800.0
2015-05-05 15:10:00,93.61,93.7,93.59,93.7,17400.0,79.4571,79.5335,79.4402,79.5335,17400.0
2015-05-05 15:15:00,93.7,93.74,93.65,93.66,12900.0,79.5335,79.5675,79.4911,79.4996,12900.0
2015-05-05 15:20:00,93.68,93.73,93.65,93.72,11800.0,79.5165,79.559,79.4911,79.5505,11800.0
2015-05-05 15:25:00,93.72,93.87,93.72,93.84,21200.0,79.5505,79.6778,79.5505,79.6524,21200.0
2015-05-05 15:30:00,93.84,93.93,93.81,93.92,24600.0,79.6524,79.7287,79.6269,79.7203,24600.0
2015-05-05 15:35:00,93.92,94.0,93.89,93.96,17600.0,79.7203,79.7882,79.6948,79.7542,17600.0
2015-05-05 15:40:00,93.96,93.96,93.87,93.92,28900.0,79.7542,79.7542,79.6778,79.7203,28900.0
2015-05-05 15:45:00,93.92,93.92,93.69,93.73,28300.0,79.7203,79.7203,79.525,79.559,28300.0
2015-05-05 15:50:00,93.72,93.77,93.69,93.75,32200.0,79.5505,79.5929,79.525,79.576,32200.0
2015-05-05 15:55:00,93.76,93.79,93.65,93.68,97300.0,79.5844,79.6099,79.4911,79.5165,97300.0
2015-05-06 09:30:00,93.66,93.97,93.26,93.89,97400.0,79.4996,79.7627,79.16,79.6948,97400.0
2015-05-06 09:35:00,93.85,93.97,93.68,93.78,67800.0,79.6608,79.7627,79.5165,79.6014,67800.0
2015-05-06 09:40:00,93.79,93.8,93.37,93.43,47800.0,79.6099,79.6184,79.2534,79.3043,47800.0
2015-05-06 09:45:00,93.39,93.55,93.39,93.5,37200.0,79.2704,79.4062,79.2704,79.3638,37200.0
2015-05-06 09:50:00,93.5,93.64,93.38,93.47,41800.0,79.3638,79.4826,79.2619,79.3383,41800.0
2015-05-06 09:55:00,93.47,93.69,93.47,93.66,10900.0,79.3383,79.525,79.3383,79.4996,10900.0
2015-05-06 10:00:00,93.65,93.81,93.59,93.79,15800.0,79.4911,79.6269,79.4402,79.6099,15800.0
2015-05-06 10:05:00,93.81,93.82,93.5,93.5,29300.0,79.6269,79.6354,79.3638,79.3638,29300.0
2015-05-06 10:10:00,93.49,93.49,93.33,93.45,14200.0,79.3553,79.3553,79.2195,79.3213,14200.0
2015-05-06 10:15:00,93.43,93.51,93.35,93.39,12600.0,79.3043,79.3722,79.2364,79.2704,12600.0
2015-05-06 10:20:00,93.41,93.52,93.41,93.47,12400.0,79.2874,79.3807,79.2874,79.3383,12400.0
2015-05-06 10:25:00,93.45,93.73,93.43,93.64,22500.0,79.3213,79.559,79.3043,79.4826,22500.0
2015-05-06 10:30:00,93.67,93.7,93.61,93.63,48500.0,79.5081,79.5335,79.4571,79.4741,48500.0
2015-05-06 10:35:00,93.63,93.69,93.58,93.67,42900.0,79.4741,79.525,79.4317,79.5081,42900.0
2015-05-06 10:40:00,93.69,93.82,93.69,93.73,28200.0,79.525,79.6354,79.525,79.559,28200.0
2015-05-06 10:45:00,93.74,93.84,93.74,93.79,20200.0,79.5675,79.6524,79.5675,79.6099,20200.0
2015-05-06 10:50:00,93.8,93.83,93.77,93.79,49800.0,79.6184,79.6439,79.5929,79.6099,49800.0
2015-05-06 10:55:00,93.78,93.78,93.64,93.75,13500.0,79.6014,79.6014,79.4826,79.576,13500.0
2015-05-06 11:00:00,93.76,93.79,93.69,93.72,13300.0,79.5844,79.6099,79.525,79.5505,13300.0
2015-05-06 11:05:00,93.74,93.76,93.64,93.64,11600.0,79.5675,79.5844,79.4826,79.4826,11600.0
2015-05-06 11:10:00,93.63,93.63,93.42,93.42,13800.0,79.4741,79.4741,79.2959,79.2959,13800.0
2015-05-06 11:15:00,93.42,93.49,93.37,93.42,17800.0,79.2959,79.3553,79.2534,79.2959,17800.0
2015-05-06 11:20:00,93.41,93.43,93.32,93.35,11000.0,79.2874,79.3043,79.211,79.2364,11000.0
2015-05-06 11:25:00,93.35,93.41,93.34,93.38,16400.0,79.2364,79.2874,79.2279,79.2619,16400.0
2015-05-06 11:30:00,93.38,93.51,93.38,93.51,16800.0,79.2619,79.3722,79.2619,79.3722,16800.0
2015-05-06 11:35:00,93.55,93.6,93.47,93.55,20500.0,79.4062,79.4486,79.3383,79.4062,20500.0
2015-05-06 11:40:00,93.57,93.7,93.5,93.69,15700.0,79.4232,79.5335,79.3638,79.525,15700.0
2015-05-06 11:45:00,93.69,93.72,93.65,93.66,23800.0,79.525,79.5505,79.4911,79.4996,23800.0
2015-05-06 11:50:00,93.66,93.66,93.48,93.5,35700.0,79.4996,79.4996,79.3468,79.3638,35700.0
2015-05-06 11:55:00,93.5,93.55,93.45,93.54,12800.0,79.3638,79.4062,79.3213,79.3977,12800.0
2015-05-06 12:00:00,93.53,93.53,93.35,93.42,48700.0,79.3892,79.3892,79.2364,79.2959,48700.0
2015-05-06 12:05:00,93.39,93.43,93.32,93.33,44400.0,79.2704,79.3043,79.211,79.2195,44400.0
2015-05-06 12:10:00,93.32,93.4,93.3,93.34,11000.0,79.211,79.2789,79.194,79.2279,11000.0
2015-05-06 12:15:00,93.35,93.4,93.29,93.4,4300.0,79.2364,79.2789,79.1855,79.2789,4300.0
2015-05-06 12:20:00,93.42,93.44,93.38,93.41,3500.0,79.2959,79.3128,79.2619,79.2874,3500.0
2015-05-06 12:25:00,93.39,93.41,93.3,93.33,5400.0,79.2704,79.2874,79.194,79.2195,5400.0
2015-05-06 12:30:00,93.31,93.33,93.27,93.33,3900.0,79.2025,79.2195,79.1685,79.2195,3900.0
2015-05-06 12:35:00,93.34,93.38,93.31,93.34,7500.0,79.2279,79.2619,79.2025,79.2279,7500.0
2015-05-06 12:40:00,93.34,93.35,93.15,93.15,12900.0,79.2279,79.2364,79.0667,79.0667,12900.0
2015-05-06 12:45:00,93.15,93.27,93.15,93.27,11900.0,79.0667,79.1685,79.0667,79.1685,11900.0
2015-05-06 12:50:00,93.26,93.27,93.09,93.09,16100.0,79.16,79.1685,79.0157,79.0157,16100.0
2015-05-06 12:55:00,93.07,93.19,93.07,93.14,9700.0,78.9988,79.1006,78.9988,79.0582,9700.0
2015-05-06 13:00:00,93.13,93.14,93.06,93.08,8200.0,79.0497,79.0582,78.9903,79.0073,8200.0
2015-05-06 13:05:00,93.09,93.24,93.09,93.16,7200.0,79.0157,79.1431,79.0157,79.0752,7200.0
2015-05-06 13:10:00,93.16,93.27,93.16,93.27,14400.0,79.0752,79.1685,79.0752,79.1685,14400.0
2015-05-06 13:15:00,93.26,93.32,93.26,93.31,12600.0,79.16,79.211,79.16,79.2025,12600.0
2015-05-06 13:20:00,93.3,93.34,93.27,93.3,9000.0,79.194,79.2279,79.1685,79.194,9000.0
2015-05-06 13:25:00,93.29,93.29,93.18,93.19,3400.0,79.1855,79.1855,79.0921,79.1006,3400.0
2015-05-06 13:30:00,93.19,93.19,92.99,93.0,11500.0,79.1006,79.1006,78.9309,78.9394,11500.0
2015-05-06 13:35:00,93.03,93.06,92.93,93.06,9600.0,78.9648,78.9903,78.8799,78.9903,9600.0
2015-05-06 13:40:00,93.05,93.09,92.98,92.98,8300.0,78.9818,79.0157,78.9224,78.9224,8300.0
2015-05-06 13:45:00,92.98,92.99,92.85,92.93,12600.0,78.9224,78.9309,78.812,78.8799,12600.0
2015-05-06 13:50:00,92.93,92.95,92.85,92.93,12300.0,78.8799,78.8969,78.812,78.8799,12300.0
2015-05-06 13:55:00,92.93,93.03,92.93,93.03,7000.0,78.8799,78.9648,78.8799,78.9648,7000.0
2015-05-06 14:00:00,93.01,93.06,92.99,93.04,14400.0,78.9478,78.9903,78.9309,78.9733,14400.0
2015-05-06 14:05:00,93.02,93.07,92.97,93.01,11400.0,78.9563,78.9988,78.9139,78.9478,11400.0
2015-05-06 14:10:00,93.01,93.01,92.89,92.91,11200.0,78.9478,78.9478,78.846,78.863,11200.0
2015-05-06 14:15:00,92.92,93.04,92.92,93.04,7400.0,78.8714,78.9733,78.8714,78.9733,7400.0
2015-05-06 14:20:00,93.04,93.04,92.92,92.95,13800.0,78.9733,78.9733,78.8714,78.8969,13800.0
2015-05-06 14:25:00,92.96,92.99,92.85,92.96,16800.0,78.9054,78.9309,78.812,78.9054,16800.0
2015-05-06 14:30:00,92.98,92.98,92.82,92.86,9200.0,78.9224,78.9224,78.7866,78.8205,9200.0
2015-05-06 14:35:00,92.86,92.86,92.71,92.77,21800.0,78.8205,78.8205,78.6932,78.7441,21800.0
2015-05-06 14:40:00,92.77,92.78,92.59,92.74,28700.0,78.7441,78.7526,78.5913,78.7187,28700.0
2015-05-06 14:45:00,92.74,92.88,92.72,92.88,10800.0,78.7187,78.8375,78.7017,78.8375,10800.0
2015-05-06 14:50:00,92.86,92.88,92.8,92.82,21600.0,78.8205,78.8375,78.7696,78.7866,21600.0
2015-05-06 14:55:00,92.85,92.93,92.77,92.87,20700.0,78.812,78.8799,78.7441,78.829,20700.0
2015-05-06 15:00:00,92.88,92.98,92.88,92.89,21700.0,78.8375,78.9224,78.8375,78.846,21700.0
2015-05-06 15:05:00,92.88,92.95,92.81,92.89,17100.0,78.8375,78.8969,78.7781,78.846,17100.0
2015-05-06 15:10:00,92.91,92.91,92.72,92.75,17700.0,78.863,78.863,78.7017,78.7271,17700.0
2015-05-06 15:15:00,92.76,92.77,92.61,92.7,21600.0,78.7356,78.7441,78.6083,78.6847,21600.0
2015-05-06 15:20:00,92.7,92.88,92.7,92.85,16400.0,78.6847,78.8375,78.6847,78.812,16400.0
2015-05-06 15:25:00,92.87,92.9,92.8,92.87,32300.0,78.829,78.8545,78.7696,78.829,32300.0
2015-05-06 15:30:00,92.87,92.9,92.71,92.71,26600.0,78.829,78.8545,78.6932,78.6932,26600.0
2015-05-06 15:35:00,92.73,92.95,92.71,92.93,44600.0,78.7102,78.8969,78.6932,78.8799,44600.0
2015-05-06 15:40:00,92.92,92.93,92.7,92.72,68000.0,78.8714,78.8799,78.6847,78.7017,68000.0
2015-05-06 15:45:00,92.72,92.82,92.71,92.81,105600.0,78.7017,78.7866,78.6932,78.7781,105600.0
2015-05-06 15:50:00,92.79,92.88,92.75,92.8,105300.0,78.7611,78.8375,78.7271,78.7696,105300.0
2015-05-06 15:55:00,92.81,93.03,92.8,93.01,120700.0,78.7781,78.9648,78.7696,78.9478,120700.0
2015-05-07 09:30:00,92.93,93.19,92.74,92.92,63400.0,78.8799,79.1006,78.7187,78.8714,63400.0
2015-05-07 09:35:00,92.85,93.24,92.85,93.23,34500.0,78.812,79.1431,78.812,79.1346,34500.0
2015-05-07 09:40:00,93.25,93.5,93.25,93.39,53500.0,79.1516,79.3638,79.1516,79.2704,53500.0
2015-05-07 09:45:00,93.43,93.6,93.35,93.6,41700.0,79.3043,79.4486,79.2364,79.4486,41700.0
2015-05-07 09:50:00,93.6,93.73,93.5,93.6,40400.0,79.4486,79.559,79.3638,79.4486,40400.0
2015-05-07 09:55:00,93.59,93.61,93.36,93.38,47700.0,79.4402,79.4571,79.2449,79.2619,47700.0
2015-05-07 10:00:00,93.35,93.47,93.35,93.46,60200.0,79.2364,79.3383,79.2364,79.3298,60200.0
2015-05-07 10:05:00,93.46,93.64,93.4,93.53,31900.0,79.3298,79.4826,79.2789,79.3892,31900.0
2015-05-07 10:10:00,93.53,93.57,93.46,93.57,27100.0,79.3892,79.4232,79.3298,79.4232,27100.0
2015-05-07 10:15:00,93.6,93.63,93.51,93.56,30700.0,79.4486,79.4741,79.3722,79.4147,30700.0
2015-05-07 10:20:00,93.56,93.58,93.41,93.48,24400.0,79.4147,79.4317,79.2874,79.3468,24400.0
2015-05-07 10:25:00,93.51,93.57,93.27,93.32,28000.0,79.3722,79.4232,79.1685,79.211,28000.0
2015-05-07 10:30:00,93.31,93.38,93.22,93.24,21800.0,79.2025,79.2619,79.1261,79.1431,21800.0
2015-05-07 10:35:00,93.25,93.41,93.25,93.4,18300.0,79.1516,79.2874,79.1516,79.2789,18300.0
2015-05-07 10:40:00,93.43,93.7,93.43,93.7,25500.0,79.3043,79.5335,79.3043,79.5335,25500.0
2015-05-07 10:45:00,93.7,93.71,93.55,93.61,37900.0,79.5335,79.542,79.4062,79.4571,37900.0
2015-05-07 10:50:00,93.62,93.87,93.62,93.87,28800.0,79.4656,79.6778,79.4656,79.6778,28800.0
2015-05-07 10:55:00,93.86,93.86,93.76,93.76,14700.0,79.6693,79.6693,79.5844,79.5844,14700.0
2015-05-07 11:00:00,93.75,93.85,93.74,93.83,79000.0,79.576,79.6608,79.5675,79.6439,79000.0
2015-05-07 11:05:00,93.82,93.86,93.68,93.8,51900.0,79.6354,79.6693,79.5165,79.6184,51900.0
2015-05-07 11:10:00,93.79,93.8,93.68,93.78,34000.0,79.6099,79.6184,79.5165,79.6014,34000.0
2015-05-07 11:15:00,93.78,93.9,93.78,93.88,18400.0,79.6014,79.7033,79.6014,79.6863,18400.0
2015-05-07 11:20:00,93.86,93.9,93.83,93.88,24200.0,79.6693,79.7033,79.6439,79.6863,24200.0
2015-05-07 11:25:00,93.88,93.99,93.88,93.92,30300.0,79.6863,79.7797,79.6863,79.7203,30300.0
2015-05-07 11:30:00,93.92,93.97,93.87,93.97,17900.0,79.7203,79.7627,79.6778,79.7627,17900.0
2015-05-07 11:35:00,93.99,94.17,93.99,94.14,90900.0,79.7797,79.9325,79.7797,79.907,90900.0
2015-05-07 11:40:00,94.14,94.24,94.14,94.24,66400.0,79.907,79.9919,79.907,79.9919,66400.0
2015-05-07 11:45:00,94.23,94.4,94.23,94.35,85500.0,79.9834,80.1277,79.9834,80.0852,85500.0
2015-05-07 11:50:00,94.33,94.33,94.15,94.15,11800.0,80.0683,80.0683,79.9155,79.9155,11800.0
2015-05-07 11:55:00,94.15,94.3,94.12,94.3,15600.0,79.9155,80.0428,79.89,80.0428,15600.0
2015-05-07 12:00:00,94.27,94.35,94.25,94.35,8800.0,80.0173,80.0852,80.0004,80.0852,8800.0
2015-05-07 12:05:00,94.35,94.36,94.29,94.34,8200.0,80.0852,80.0937,80.0343,80.0768,8200.0
2015-05-07 12:10:00,94.35,94.42,94.3,94.42,14600.0,80.0852,80.1447,80.0428,80.1447,14600.0
2015-05-07 12:15:00,94.4,94.53,94.4,94.52,17100.0,80.1277,80.238,80.1277,80.2295,17100.0
2015-05-07 12:20:00,94.54,94.64,94.52,94.61,12100.0,80.2465,80.3314,80.2295,80.3059,12100.0
2015-05-07 12:25:00,94.61,94.63,94.57,94.62,6700.0,80.3059,80.3229,80.272,80.3144,6700.0
2015-05-07 12:30:00,94.63,94.67,94.51,94.51,16100.0,80.3229,80.3569,80.2211,80.2211,16100.0
2015-05-07 12:35:00,94.52,94.63,94.52,94.61,8000.0,80.2295,80.3229,80.2295,80.3059,8000.0
2015-05-07 12:40:00,94.64,94.71,94.63,94.71,10000.0,80.3314,80.3908,80.3229,80.3908,10000.0
2015-05-07 12:45:00,94.71,94.73,94.63,94.65,19600.0,80.3908,80.4078,80.3229,80.3399,19600.0
2015-05-07 12:50:00,94.66,94.71,94.65,94.68,7300.0,80.3484,80.3908,80.3399,80.3654,7300.0
2015-05-07 12:55:00,94.68,94.74,94.67,94.71,11000.0,80.3654,80.4163,80.3569,80.3908,11000.0
2015-05-07 13:00:00,94.71,94.76,94.62,94.62,12000.0,80.3908,80.4333,80.3144,80.3144,12000.0
2015-05-07 13:05:00,94.62,94.64,94.55,94.56,8000.0,80.3144,80.3314,80.255,80.2635,8000.0
2015-05-07 13:10:00,94.57,94.62,94.51,94.61,19000.0,80.272,80.3144,80.2211,80.3059,19000.0
2015-05-07 13:15:00,94.6,94.68,94.6,94.64,10900.0,80.2974,80.3654,80.2974,80.3314,10900.0
2015-05-07 13:20:00,94.65,94.65,94.47,94.5,10100.0,80.3399,80.3399,80.1871,80.2126,10100.0
2015-05-07 13:25:00,94.51,94.53,94.47,94.51,9700.0,80.2211,80.238,80.1871,80.2211,9700.0
2015-05-07 13:30:00,94.52,94.66,94.51,94.65,27200.0,80.2295,80.3484,80.2211,80.3399,27200.0
2015-05-07 13:35:00,94.66,94.7,94.63,94.7,7800.0,80.3484,80.3823,80.3229,80.3823,7800.0
2015-05-07 13:40:00,94.7,94.73,94.68,94.7,10400.0,80.3823,80.4078,80.3654,80.3823,10400.0
2015-05-07 13:45:00,94.69,94.71,94.67,94.7,6100.0,80.3738,80.3908,80.3569,80.3823,6100.0
2015-05-07 13:50:00,94.7,94.72,94.67,94.67,11000.0,80.3823,80.3993,80.3569,80.3569,11000.0
2015-05-07 13:55:00,94.68,94.7,94.65,94.66,9400.0,80.3654,80.3823,80.3399,80.3484,9400.0
2015-05-07 14:00:00,94.68,94.77,94.67,94.75,17300.0,80.3654,80.4417,80.3569,80.4248,17300.0
2015-05-07 14:05:00,94.75,94.75,94.71,94.72,9200.0,80.4248,80.4248,80.3908,80.3993,9200.0
2015-05-07 14:10:00,94.73,94.77,94.72,94.74,11600.0,80.4078,80.4417,80.3993,80.4163,11600.0
2015-05-07 14:15:00,94.76,94.78,94.73,94.73,10600.0,80.4333,80.4502,80.4078,80.4078,10600.0
2015-05-07 14:20:00,94.74,94.8,94.72,94.8,12700.0,80.4163,80.4672,80.3993,80.4672,12700.0
2015-05-07 14:25:00,94.8,94.83,94.68,94.68,20300.0,80.4672,80.4927,80.3654,80.3654,20300.0
2015-05-07 14:30:00,94.69,94.78,94.69,94.71,12900.0,80.3738,80.4502,80.3738,80.3908,12900.0
2015-05-07 14:35:00,94.69,94.7,94.64,94.65,12400.0,80.3738,80.3823,80.3314,80.3399,12400.0
2015-05-07 14:40:00,94.65,94.72,94.64,94.7,10400.0,80.3399,80.3993,80.3314,80.3823,10400.0
2015-05-07 14:45:00,94.71,94.75,94.61,94.61,13000.0,80.3908,80.4248,80.3059,80.3059,13000.0
2015-05-07 14:50:00,94.61,94.65,94.61,94.65,16200.0,80.3059,80.3399,80.3059,80.3399,16200.0
2015-05-07 14:55:00,94.66,94.7,94.64,94.69,9800.0,80.3484,80.3823,80.3314,80.3738,9800.0
2015-05-07 15:00:00,94.68,94.7,94.63,94.66,19200.0,80.3654,80.3823,80.3229,80.3484,19200.0
2015-05-07 15:05:00,94.65,94.66,94.58,94.63,12900.0,80.3399,80.3484,80.2805,80.3229,12900.0
2015-05-07 15:10:00,94.64,94.68,94.52,94.53,20200.0,80.3314,80.3654,80.2295,80.238,20200.0
2015-05-07 15:15:00,94.54,94.54,94.44,94.48,25300.0,80.2465,80.2465,80.1616,80.1956,25300.0
2015-05-07 15:20:00,94.48,94.55,94.42,94.43,23400.0,80.1956,80.255,80.1447,80.1532,23400.0
2015-05-07 15:25:00,94.43,94.45,94.36,94.42,22800.0,80.1532,80.1701,80.0937,80.1447,22800.0
2015-05-07 15:30:00,94.41,94.49,94.4,94.46,25200.0,80.1362,80.2041,80.1277,80.1786,25200.0
2015-05-07 15:35:00,94.46,94.48,94.4,94.46,38800.0,80.1786,80.1956,80.1277,80.1786,38800.0
2015-05-07 15:40:00,94.47,94.48,94.35,94.38,25500.0,80.1871,80.1956,80.0852,80.1107,25500.0
2015-05-07 15:45:00,94.37,94.5,94.34,94.5,29300.0,80.1022,80.2126,80.0768,80.2126,29300.0
2015-05-07 15:50:00,94.49,94.62,94.49,94.62,72500.0,80.2041,80.3144,80.2041,80.3144,72500.0
2015-05-07 15:55:00,94.61,94.65,94.5,94.5,85800.0,80.3059,80.3399,80.2126,80.2126,85800.0
2015-05-08 09:30:00,95.57,95.66,94.99,95.58,131900.0,81.1208,81.1972,80.6285,81.1293,131900.0
2015-05-08 09:35:00,95.65,96.0,95.65,95.89,71100.0,81.1887,81.4858,81.1887,81.3924,71100.0
2015-05-08 09:40:00,95.88,95.95,95.68,95.95,89000.0,81.3839,81.4433,81.2142,81.4433,89000.0
2015-05-08 09:45:00,95.95,95.98,95.91,95.94,39900.0,81.4433,81.4688,81.4094,81.4349,39900.0
2015-05-08 09:50:00,95.95,95.97,95.71,95.85,36700.0,81.4433,81.4603,81.2396,81.3585,36700.0
2015-05-08 09:55:00,95.84,96.09,95.84,96.03,95600.0,81.35,81.5622,81.35,81.5112,95600.0
2015-05-08 10:00:00,96.02,96.06,95.86,95.95,42300.0,81.5028,81.5367,81.3669,81.4433,42300.0
2015-05-08 10:05:00,95.98,96.1,95.97,96.1,41200.0,81.4688,81.5707,81.4603,81.5707,41200.0
2015-05-08 10:10:00,96.09,96.2,96.09,96.18,44200.0,81.5622,81.6555,81.5622,81.6386,44200.0
2015-05-08 10:15:00,96.17,96.19,96.1,96.18,21600.0,81.6301,81.6471,81.5707,81.6386,21600.0
2015-05-08 10:20:00,96.19,96.28,96.15,96.26,58600.0,81.6471,81.7234,81.6131,81.7065,58600.0
2015-05-08 10:25:00,96.26,96.29,96.19,96.21,31000.0,81.7065,81.7319,81.6471,81.664,31000.0
2015-05-08 10:30:00,96.2,96.21,96.08,96.13,22100.0,81.6555,81.664,81.5537,81.5961,22100.0
2015-05-08 10:35:00,96.12,96.17,96.0,96.02,18900.0,81.5876,81.6301,81.4858,81.5028,18900.0
2015-05-08 10:40:00,96.03,96.15,96.02,96.11,17700.0,81.5112,81.6131,81.5028,81.5792,17700.0
2015-05-08 10:45:00,96.13,96.15,96.01,96.13,18600.0,81.5961,81.6131,81.4943,81.5961,18600.0
2015-05-08 10:50:00,96.14,96.19,96.07,96.13,24700.0,81.6046,81.6471,81.5452,81.5961,24700.0
2015-05-08 10:55:00,96.13,96.13,96.0,96.03,39000.0,81.5961,81.5961,81.4858,81.5112,39000.0
2015-05-08 11:00:00,96.04,96.04,95.94,95.98,20700.0,81.5197,81.5197,81.4349,81.4688,20700.0
2015-05-08 11:05:00,95.96,96.06,95.92,96.05,16000.0,81.4518,81.5367,81.4179,81.5282,16000.0
2015-05-08 11:10:00,96.06,96.1,96.03,96.08,160400.0,81.5367,81.5707,81.5112,81.5537,160400.0
2015-05-08 11:15:00,96.1,96.24,96.1,96.24,14800.0,81.5707,81.6895,81.5707,81.6895,14800.0
2015-05-08 11:20:00,96.24,96.24,96.07,96.12,43100.0,81.6895,81.6895,81.5452,81.5876,43100.0
2015-05-08 11:25:00,96.14,96.16,96.0,96.09,25200.0,81.6046,81.6216,81.4858,81.5622,25200.0
2015-05-08 11:30:00,96.1,96.13,96.04,96.1,16900.0,81.5707,81.5961,81.5197,81.5707,16900.0
2015-05-08 11:35:00,96.11,96.15,96.08,96.14,12700.0,81.5792,81.6131,81.5537,81.6046,12700.0
2015-05-08 11:40:00,96.14,96.16,96.01,96.02,21500.0,81.6046,81.6216,81.4943,81.5028,21500.0
2015-05-08 11:45:00,96.02,96.08,96.0,96.05,11200.0,81.5028,81.5537,81.4858,81.5282,11200.0
2015-05-08 11:50:00,96.03,96.13,95.99,96.08,15900.0,81.5112,81.5961,81.4773,81.5537,15900.0
2015-05-08 11:55:00,96.08,96.14,95.99,96.04,11800.0,81.5537,81.6046,81.4773,81.5197,11800.0
2015-05-08 12:00:00,96.06,96.09,96.02,96.04,9400.0,81.5367,81.5622,81.5028,81.5197,9400.0
2015-05-08 12:05:00,96.04,96.09,95.97,95.99,16700.0,81.5197,81.5622,81.4603,81.4773,16700.0
2015-05-08 12:10:00,95.98,96.0,95.9,95.9,7400.0,81.4688,81.4858,81.4009,81.4009,7400.0
2015-05-08 12:15:00,95.89,95.94,95.84,95.86,11300.0,81.3924,81.4349,81.35,81.3669,11300.0
2015-05-08 12:20:00,95.85,95.93,95.85,95.91,11600.0,81.3585,81.4264,81.3585,81.4094,11600.0
2015-05-08 12:25:00,95.9,95.91,95.85,95.9,20900.0,81.4009,81.4094,81.3585,81.4009,20900.0
2015-05-08 12:30:00,95.91,95.97,95.89,95.91,12900.0,81.4094,81.4603,81.3924,81.4094,12900.0
2015-05-08 12:35:00,95.91,95.92,95.84,95.84,9600.0,81.4094,81.4179,81.35,81.35,9600.0
2015-05-08 12:40:00,95.85,95.86,95.81,95.81,8600.0,81.3585,81.3669,81.3245,81.3245,8600.0
2015-05-08 12:45:00,95.82,95.9,95.82,95.88,10600.0,81.333,81.4009,81.333,81.3839,10600.0
2015-05-08 12:50:00,95.89,95.91,95.81,95.81,8000.0,81.3924,81.4094,81.3245,81.3245,8000.0
2015-05-08 12:55:00,95.81,95.9,95.81,95.85,10400.0,81.3245,81.4009,81.3245,81.3585,10400.0
2015-05-08 13:00:00,95.86,95.86,95.79,95.8,8100.0,81.3669,81.3669,81.3075,81.316,8100.0
2015-05-08 13:05:00,95.81,95.86,95.76,95.82,12800.0,81.3245,81.3669,81.2821,81.333,12800.0
2015-05-08 13:10:00,95.81,95.91,95.8,95.83,11200.0,81.3245,81.4094,81.316,81.3415,11200.0
2015-05-08 13:15:00,95.82,95.87,95.81,95.87,5300.0,81.333,81.3754,81.3245,81.3754,5300.0
2015-05-08 13:20:00,95.86,95.87,95.8,95.8,12800.0,81.3669,81.3754,81.316,81.316,12800.0
2015-05-08 13:25:00,95.79,95.79,95.74,95.74,8300.0,81.3075,81.3075,81.2651,81.2651,8300.0
2015-05-08 13:30:00,95.76,95.76,95.68,95.69,8500.0,81.2821,81.2821,81.2142,81.2227,8500.0
2015-05-08 13:35:00,95.69,95.7,95.66,95.68,8200.0,81.2227,81.2311,81.1972,81.2142,8200.0
2015-05-08 13:40:00,95.68,95.7,95.65,95.7,8200.0,81.2142,81.2311,81.1887,81.2311,8200.0
2015-05-08 13:45:00,95.71,95.72,95.64,95.66,9900.0,81.2396,81.2481,81.1802,81.1972,9900.0
2015-05-08 13:50:00,95.66,95.7,95.66,95.69,10200.0,81.1972,81.2311,81.1972,81.2227,10200.0
2015-05-08 13:55:00,95.67,95.69,95.59,95.6,12600.0,81.2057,81.2227,81.1378,81.1463,12600.0
2015-05-08 14:00:00,95.6,95.65,95.59,95.63,10300.0,81.1463,81.1887,81.1378,81.1717,10300.0
2015-05-08 14:05:00,95.63,95.65,95.55,95.58,20400.0,81.1717,81.1887,81.1038,81.1293,20400.0
2015-05-08 14:10:00,95.58,95.61,95.56,95.61,8900.0,81.1293,81.1547,81.1123,81.1547,8900.0
2015-05-08 14:15:00,95.62,95.65,95.6,95.64,13200.0,81.1632,81.1887,81.1463,81.1802,13200.0
2015-05-08 14:20:00,95.63,95.65,95.59,95.59,8200.0,81.1717,81.1887,81.1378,81.1378,8200.0
2015-05-08 14:25:00,95.59,95.61,95.56,95.57,13000.0,81.1378,81.1547,81.1123,81.1208,13000.0
2015-05-08 14:30:00,95.56,95.6,95.54,95.55,11600.0,81.1123,81.1463,81.0953,81.1038,11600.0
2015-05-08 14:35:00,95.55,95.65,95.52,95.65,11600.0,81.1038,81.1887,81.0784,81.1887,11600.0
2015-05-08 14:40:00,95.66,95.74,95.65,95.69,12100.0,81.1972,81.2651,81.1887,81.2227,12100.0
2015-05-08 14:45:00,95.69,95.81,95.69,95.76,28500.0,81.2227,81.3245,81.2227,81.2821,28500.0
2015-05-08 14:50:00,95.74,95.77,95.68,95.76,12100.0,81.2651,81.2906,81.2142,81.2821,12100.0
2015-05-08 14:55:00,95.75,95.76,95.68,95.76,14200.0,81.2736,81.2821,81.2142,81.2821,14200.0
2015-05-08 15:00:00,95.78,95.84,95.77,95.84,24000.0,81.299,81.35,81.2906,81.35,24000.0
2015-05-08 15:05:00,95.84,95.87,95.81,95.84,15600.0,81.35,81.3754,81.3245,81.35,15600.0
2015-05-08 15:10:00,95.84,95.88,95.82,95.85,14200.0,81.35,81.3839,81.333,81.3585,14200.0
2015-05-08 15:15:00,95.85,95.91,95.77,95.77,20400.0,81.3585,81.4094,81.2906,81.2906,20400.0
2015-05-08 15:20:00,95.79,95.84,95.75,95.76,23600.0,81.3075,81.35,81.2736,81.2821,23600.0
2015-05-08 15:25:00,95.73,95.76,95.69,95.71,17400.0,81.2566,81.2821,81.2227,81.2396,17400.0
2015-05-08 15:30:00,95.73,95.82,95.72,95.79,25400.0,81.2566,81.333,81.2481,81.3075,25400.0
2015-05-08 15:35:00,95.78,95.84,95.76,95.81,23200.0,81.299,81.35,81.2821,81.3245,23200.0
2015-05-08 15:40:00,95.81,95.89,95.8,95.86,24800.0,81.3245,81.3924,81.316,81.3669,24800.0
2015-05-08 15:45:00,95.86,95.94,95.83,95.9,41500.0,81.3669,81.4349,81.3415,81.4009,41500.0
2015-05-08 15:50:00,95.91,95.95,95.9,95.93,48700.0,81.4094,81.4433,81.4009,81.4264,48700.0
2015-05-08 15:55:00,95.94,95.94,95.87,95.87,77600.0,81.4349,81.4349,81.3754,81.3754,77600.0
2015-05-11 09:30:00,95.5,95.73,95.41,95.7,112100.0,81.0614,81.2566,80.985,81.2311,112100.0
2015-05-11 09:35:00,95.73,95.96,95.73,95.91,42400.0,81.2566,81.4518,81.2566,81.4094,42400.0
2015-05-11 09:40:00,95.91,95.99,95.78,95.91,33500.0,81.4094,81.4773,81.299,81.4094,33500.0
2015-05-11 09:45:00,95.92,96.18,95.91,96.18,58100.0,81.4179,81.6386,81.4094,81.6386,58100.0
2015-05-11 09:50:00,96.18,96.2,96.05,96.07,36600.0,81.6386,81.6555,81.5282,81.5452,36600.0
2015-05-11 09:55:00,96.08,96.14,96.01,96.12,46600.0,81.5537,81.6046,81.4943,81.5876,46600.0
2015-05-11 10:00:00,96.13,96.23,96.1,96.23,32000.0,81.5961,81.681,81.5707,81.681,32000.0
2015-05-11 10:05:00,96.23,96.25,96.16,96.21,36600.0,81.681,81.698,81.6216,81.664,36600.0
2015-05-11 10:10:00,96.21,96.21,96.08,96.2,32700.0,81.664,81.664,81.5537,81.6555,32700.0
2015-05-11 10:15:00,96.2,96.27,96.2,96.23,34600.0,81.6555,81.715,81.6555,81.681,34600.0
2015-05-11 10:20:00,96.24,96.37,96.21,96.37,41400.0,81.6895,81.7998,81.664,81.7998,41400.0
2015-05-11 10:25:00,96.36,96.44,96.36,96.39,67200.0,81.7914,81.8593,81.7914,81.8168,67200.0
2015-05-11 10:30:00,96.37,96.4,96.19,96.2,43300.0,81.7998,81.8253,81.6471,81.6555,43300.0
2015-05-11 10:35:00,96.19,96.2,96.11,96.12,18000.0,81.6471,81.6555,81.5792,81.5876,18000.0
2015-05-11 10:40:00,96.12,96.21,96.07,96.21,22000.0,81.5876,81.664,81.5452,81.664,22000.0
2015-05-11 10:45:00,96.21,96.29,96.19,96.21,31100.0,81.664,81.7319,81.6471,81.664,31100.0
2015-05-11 10:50:00,96.2,96.25,96.1,96.12,17800.0,81.6555,81.698,81.5707,81.5876,17800.0
2015-05-11 10:55:00,96.13,96.13,96.03,96.07,22700.0,81.5961,81.5961,81.5112,81.5452,22700.0
2015-05-11 11:00:00,96.07,96.08,95.94,95.95,22500.0,81.5452,81.5537,81.4349,81.4433,22500.0
2015-05-11 11:05:00,95.95,95.95,95.89,95.9,13900.0,81.4433,81.4433,81.3924,81.4009,13900.0
2015-05-11 11:10:00,95.91,96.0,95.91,95.99,18600.0,81.4094,81.4858,81.4094,81.4773,18600.0
2015-05-11 11:15:00,96.0,96.1,95.99,96.07,15500.0,81.4858,81.5707,81.4773,81.5452,15500.0
2015-05-11 11:20:00,96.05,96.12,96.0,96.12,20100.0,81.5282,81.5876,81.4858,81.5876,20100.0
2015-05-11 11:25:00,96.13,96.23,96.11,96.2,36700.0,81.5961,81.681,81.5792,81.6555,36700.0
2015-05-11 11:30:00,96.2,96.23,96.18,96.22,17100.0,81.6555,81.681,81.6386,81.6725,17100.0
2015-05-11 11:35:00,96.22,96.26,96.18,96.26,22400.0,81.6725,81.7065,81.6386,81.7065,22400.0
2015-05-11 11:40:00,96.25,96.33,96.2,96.23,32800.0,81.698,81.7659,81.6555,81.681,32800.0
2015-05-11 11:45:00,96.26,96.35,96.25,96.33,26200.0,81.7065,81.7829,81.698,81.7659,26200.0
2015-05-11 11:50:00,96.34,96.38,96.3,96.31,21700.0,81.7744,81.8083,81.7404,81.7489,21700.0
2015-05-11 11:55:00,96.31,96.35,96.28,96.33,11100.0,81.7489,81.7829,81.7234,81.7659,11100.0
2015-05-11 12:00:00,96.34,96.37,96.14,96.18,29000.0,81.7744,81.7998,81.6046,81.6386,29000.0
2015-05-11 12:05:00,96.19,96.21,96.12,96.13,14200.0,81.6471,81.664,81.5876,81.5961,14200.0
2015-05-11 12:10:00,96.12,96.18,96.1,96.11,11400.0,81.5876,81.6386,81.5707,81.5792,11400.0
2015-05-11 12:15:00,96.1,96.16,96.0,96.03,13800.0,81.5707,81.6216,81.4858,81.5112,13800.0
2015-05-11 12:20:00,96.04,96.04,95.96,95.96,11900.0,81.5197,81.5197,81.4518,81.4518,11900.0
2015-05-11 12:25:00,95.96,95.97,95.92,95.96,13900.0,81.4518,81.4603,81.4179,81.4518,13900.0
2015-05-11 12:30:00,95.96,95.99,95.9,95.94,13900.0,81.4518,81.4773,81.4009,81.4349,13900.0
2015-05-11 12:35:00,95.93,95.98,95.92,95.96,9000.0,81.4264,81.4688,81.4179,81.4518,9000.0
2015-05-11 12:40:00,95.96,95.99,95.9,95.95,12500.0,81.4518,81.4773,81.4009,81.4433,12500.0
2015-05-11 12:45:00,95.96,95.97,95.93,95.95,10600.0,81.4518,81.4603,81.4264,81.4433,10600.0
2015-05-11 12:50:00,95.96,96.03,95.95,96.02,10500.0,81.4518,81.5112,81.4433,81.5028,10500.0
2015-05-11 12:55:00,96.02,96.08,96.01,96.05,12300.0,81.5028,81.5537,81.4943,81.5282,12300.0
2015-05-11 13:00:00,96.04,96.16,96.0,96.03,35900.0,81.5197,81.6216,81.4858,81.5112,35900.0
2015-05-11 13:05:00,96.04,96.14,96.04,96.13,12200.0,81.5197,81.6046,81.5197,81.5961,12200.0
2015-05-11 13:10:00,96.14,96.24,96.14,96.24,17400.0,81.6046,81.6895,81.6046,81.6895,17400.0
2015-05-11 13:15:00,96.24,96.28,96.23,96.24,16900.0,81.6895,81.7234,81.681,81.6895,16900.0
2015-05-11 13:20:00,96.25,96.27,96.23,96.23,12400.0,81.698,81.715,81.681,81.681,12400.0
2015-05-11 13:25:00,96.23,96.27,96.21,96.25,9900.0,81.681,81.715,81.664,81.698,9900.0
2015-05-11 13:30:00,96.26,96.28,96.17,96.17,16700.0,81.7065,81.7234,81.6301,81.6301,16700.0
2015-05-11 13:35:00,96.18,96.18,96.12,96.12,13200.0,81.6386,81.6386,81.5876,81.5876,13200.0
2015-05-11 13:40:00,96.11,96.12,96.06,96.07,11700.0,81.5792,81.5876,81.5367,81.5452,11700.0
2015-05-11 13:45:00,96.08,96.08,96.0,96.03,14900.0,81.5537,81.5537,81.4858,81.5112,14900.0
2015-05-11 13:50:00,96.03,96.05,96.01,96.04,12900.0,81.5112,81.5282,81.4943,81.5197,12900.0
2015-05-11 13:55:00,96.05,96.1,96.04,96.09,20200.0,81.5282,81.5707,81.5197,81.5622,20200.0
2015-05-11 14:00:00,96.09,96.2,96.08,96.17,13800.0,81.5622,81.6555,81.5537,81.6301,13800.0
2015-05-11 14:05:00,96.18,96.2,96.08,96.08,17700.0,81.6386,81.6555,81.5537,81.5537,17700.0
2015-05-11 14:10:00,96.08,96.15,96.06,96.13,22800.0,81.5537,81.6131,81.5367,81.5961,22800.0
2015-05-11 14:15:00,96.14,96.14,96.07,96.09,24600.0,81.6046,81.6046,81.5452,81.5622,24600.0
2015-05-11 14:20:00,96.1,96.17,96.1,96.14,11000.0,81.5707,81.6301,81.5707,81.6046,11000.0
2015-05-11 14:25:00,96.15,96.19,96.13,96.19,14300.0,81.6131,81.6471,81.5961,81.6471,14300.0
2015-05-11 14:30:00,96.19,96.19,96.13,96.19,25900.0,81.6471,81.6471,81.5961,81.6471,25900.0
2015-05-11 14:35:00,96.18,96.2,96.08,96.08,46800.0,81.6386,81.6555,81.5537,81.5537,46800.0
2015-05-11 14:40:00,96.08,96.19,96.07,96.17,40400.0,81.5537,81.6471,81.5452,81.6301,40400.0
2015-05-11 14:45:00,96.17,96.19,96.1,96.18,39500.0,81.6301,81.6471,81.5707,81.6386,39500.0
2015-05-11 14:50:00,96.17,96.2,96.08,96.09,16400.0,81.6301,81.6555,81.5537,81.5622,16400.0
2015-05-11 14:55:00,96.09,96.15,96.06,96.08,23300.0,81.5622,81.6131,81.5367,81.5537,23300.0
2015-05-11 15:00:00,96.08,96.08,95.98,96.05,21300.0,81.5537,81.5537,81.4688,81.5282,21300.0
2015-05-11 15:05:00,96.05,96.13,96.0,96.13,24200.0,81.5282,81.5961,81.4858,81.5961,24200.0
2015-05-11 15:10:00,96.12,96.24,96.11,96.24,20900.0,81.5876,81.6895,81.5792,81.6895,20900.0
2015-05-11 15:15:00,96.24,96.26,96.19,96.22,30900.0,81.6895,81.7065,81.6471,81.6725,30900.0
2015-05-11 15:20:00,96.23,96.25,96.17,96.2,23300.0,81.681,81.698,81.6301,81.6555,23300.0
2015-05-11 15:25:00,96.2,96.24,96.18,96.22,29500.0,81.6555,81.6895,81.6386,81.6725,29500.0
2015-05-11 15:30:00,96.22,96.23,96.1,96.1,38400.0,81.6725,81.681,81.5707,81.5707,38400.0
2015-05-11 15:35:00,96.09,96.14,96.04,96.1,31500.0,81.5622,81.6046,81.5197,81.5707,31500.0
2015-05-11 15:40:00,96.1,96.14,96.07,96.13,50300.0,81.5707,81.6046,81.5452,81.5961,50300.0
2015-05-11 15:45:00,96.14,96.17,96.05,96.06,118700.0,81.6046,81.6301,81.5282,81.5367,118700.0
2015-05-11 15:50:00,96.06,96.12,96.03,96.11,88000.0,81.5367,81.5876,81.5112,81.5792,88000.0
2015-05-11 15:55:00,96.12,96.16,96.01,96.01,138500.0,81.5876,81.6216,81.4943,81.4943,138500.0
2015-05-12 09:30:00,95.31,95.44,95.0,95.06,60800.0,80.9001,81.0104,80.637,80.6879,60800.0
2015-05-12 09:35:00,95.06,95.27,95.02,95.17,22000.0,80.6879,80.8662,80.6539,80.7813,22000.0
2015-05-12 09:40:00,95.14,95.17,94.67,94.7,34300.0,80.7558,80.7813,80.3569,80.3823,34300.0
2015-05-12 09:45:00,94.66,94.94,94.6,94.9,40000.0,80.3484,80.586,80.2974,80.5521,40000.0
2015-05-12 09:50:00,94.86,95.01,94.81,94.87,21300.0,80.5181,80.6455,80.4757,80.5266,21300.0
2015-05-12 09:55:00,94.86,94.89,94.73,94.79,34000.0,80.5181,80.5436,80.4078,80.4587,34000.0
2015-05-12 10:00:00,94.78,94.79,94.55,94.64,33800.0,80.4502,80.4587,80.255,80.3314,33800.0
2015-05-12 10:05:00,94.63,94.84,94.63,94.82,24700.0,80.3229,80.5012,80.3229,80.4842,24700.0
2015-05-12 10:10:00,94.81,94.86,94.65,94.7,27200.0,80.4757,80.5181,80.3399,80.3823,27200.0
2015-05-12 10:15:00,94.69,94.81,94.6,94.63,22800.0,80.3738,80.4757,80.2974,80.3229,22800.0
2015-05-12 10:20:00,94.63,94.65,94.45,94.55,24900.0,80.3229,80.3399,80.1701,80.255,24900.0
2015-05-12 10:25:00,94.53,94.71,94.52,94.57,21300.0,80.238,80.3908,80.2295,80.272,21300.0
2015-05-12 10:30:00,94.57,94.77,94.57,94.76,18100.0,80.272,80.4417,80.272,80.4333,18100.0
2015-05-12 10:35:00,94.73,95.0,94.72,95.0,19300.0,80.4078,80.637,80.3993,80.637,19300.0
2015-05-12 10:40:00,95.03,95.1,94.97,95.0,20300.0,80.6624,80.7219,80.6115,80.637,20300.0
2015-05-12 10:45:00,95.0,95.17,95.0,95.07,23800.0,80.637,80.7813,80.637,80.6964,23800.0
2015-05-12 10:50:00,95.07,95.07,94.96,94.96,17400.0,80.6964,80.6964,80.603,80.603,17400.0
2015-05-12 10:55:00,94.96,94.99,94.84,94.86,20600.0,80.603,80.6285,80.5012,80.5181,20600.0
2015-05-12 11:00:00,94.86,94.98,94.85,94.98,14200.0,80.5181,80.62,80.5097,80.62,14200.0
2015-05-12 11:05:00,94.97,95.11,94.96,95.05,24700.0,80.6115,80.7303,80.603,80.6794,24700.0
2015-05-12 11:10:00,95.07,95.09,94.94,94.96,24200.0,80.6964,80.7134,80.586,80.603,24200.0
2015-05-12 11:15:00,94.94,94.99,94.86,94.89,17300.0,80.586,80.6285,80.5181,80.5436,17300.0
2015-05-12 11:20:00,94.89,95.01,94.88,95.01,19900.0,80.5436,80.6455,80.5351,80.6455,19900.0
2015-05-12 11:25:00,94.98,95.0,94.86,94.88,16700.0,80.62,80.637,80.5181,80.5351,16700.0
2015-05-12 11:30:00,94.88,95.02,94.88,95.0,15200.0,80.5351,80.6539,80.5351,80.637,15200.0
2015-05-12 11:35:00,95.01,95.07,94.99,95.04,17200.0,80.6455,80.6964,80.6285,80.6709,17200.0
2015-05-12 11:40:00,95.04,95.11,94.97,95.1,12600.0,80.6709,80.7303,80.6115,80.7219,12600.0
2015-05-12 11:45:00,95.1,95.16,95.05,95.09,15400.0,80.7219,80.7728,80.6794,80.7134,15400.0
2015-05-12 11:50:00,95.09,95.11,95.01,95.11,12700.0,80.7134,80.7303,80.6455,80.7303,12700.0
2015-05-12 11:55:00,95.1,95.21,95.1,95.17,15900.0,80.7219,80.8152,80.7219,80.7813,15900.0
2015-05-12 12:00:00,95.18,95.2,95.08,95.11,16900.0,80.7898,80.8067,80.7049,80.7303,16900.0
2015-05-12 12:05:00,95.12,95.15,95.07,95.09,26900.0,80.7388,80.7643,80.6964,80.7134,26900.0
2015-05-12 12:10:00,95.08,95.16,95.04,95.16,23200.0,80.7049,80.7728,80.6709,80.7728,23200.0
2015-05-12 12:15:00,95.16,95.17,95.1,95.16,14600.0,80.7728,80.7813,80.7219,80.7728,14600.0
2015-05-12 12:20:00,95.15,95.18,95.07,95.17,12000.0,80.7643,80.7898,80.6964,80.7813,12000.0
2015-05-12 12:25:00,95.17,95.2,95.12,95.19,11300.0,80.7813,80.8067,80.7388,80.7982,11300.0
2015-05-12 12:30:00,95.19,95.2,95.14,95.16,9600.0,80.7982,80.8067,80.7558,80.7728,9600.0
2015-05-12 12:35:00,95.16,95.32,95.15,95.31,13800.0,80.7728,80.9086,80.7643,80.9001,13800.0
2015-05-12 12:40:00,95.31,95.34,95.3,95.34,8000.0,80.9001,80.9256,80.8916,80.9256,8000.0
2015-05-12 12:45:00,95.35,95.35,95.3,95.31,9000.0,80.9341,80.9341,80.8916,80.9001,9000.0
2015-05-12 12:50:00,95.3,95.4,95.29,95.39,12600.0,80.8916,80.9765,80.8831,80.968,12600.0
2015-05-12 12:55:00,95.37,95.37,95.32,95.34,13800.0,80.951,80.951,80.9086,80.9256,13800.0
2015-05-12 13:00:00,95.35,95.38,95.3,95.31,11900.0,80.9341,80.9595,80.8916,80.9001,11900.0
2015-05-12 13:05:00,95.3,95.42,95.28,95.42,9800.0,80.8916,80.9935,80.8746,80.9935,9800.0
2015-05-12 13:10:00,95.42,95.55,95.41,95.54,15000.0,80.9935,81.1038,80.985,81.0953,15000.0
2015-05-12 13:15:00,95.56,95.56,95.45,95.49,10900.0,81.1123,81.1123,81.0189,81.0529,10900.0
2015-05-12 13:20:00,95.5,95.54,95.46,95.49,9100.0,81.0614,81.0953,81.0274,81.0529,9100.0
2015-05-12 13:25:00,95.49,95.53,95.44,95.44,9800.0,81.0529,81.0868,81.0104,81.0104,9800.0
2015-05-12 13:30:00,95.43,95.46,95.37,95.37,11200.0,81.002,81.0274,80.951,80.951,11200.0
2015-05-12 13:35:00,95.38,95.39,95.3,95.39,12200.0,80.9595,80.968,80.8916,80.968,12200.0
2015-05-12 13:40:00,95.39,95.4,95.35,95.37,10400.0,80.968,80.9765,80.9341,80.951,10400.0
2015-05-12 13:45:00,95.38,95.38,95.31,95.35,14100.0,80.9595,80.9595,80.9001,80.9341,14100.0
2015-05-12 13:50:00,95.35,95.37,95.3,95.33,11600.0,80.9341,80.951,80.8916,80.9171,11600.0
2015-05-12 13:55:00,95.33,95.38,95.33,95.34,11600.0,80.9171,80.9595,80.9171,80.9256,11600.0
2015-05-12 14:00:00,95.34,95.39,95.34,95.38,10400.0,80.9256,80.968,80.9256,80.9595,10400.0
2015-05-12 14:05:00,95.38,95.41,95.37,95.39,19000.0,80.9595,80.985,80.951,80.968,19000.0
2015-05-12 14:10:00,95.38,95.4,95.32,95.34,14900.0,80.9595,80.9765,80.9086,80.9256,14900.0
2015-05-12 14:15:00,95.34,95.36,95.28,95.32,15300.0,80.9256,80.9425,80.8746,80.9086,15300.0
2015-05-12 14:20:00,95.33,95.43,95.32,95.4,13000.0,80.9171,81.002,80.9086,80.9765,13000.0
2015-05-12 14:25:00,95.39,95.48,95.39,95.46,16900.0,80.968,81.0444,80.968,81.0274,16900.0
2015-05-12 14:30:00,95.46,95.53,95.46,95.49,11000.0,81.0274,81.0868,81.0274,81.0529,11000.0
2015-05-12 14:35:00,95.48,95.57,95.48,95.57,12000.0,81.0444,81.1208,81.0444,81.1208,12000.0
2015-05-12 14:40:00,95.57,95.62,95.49,95.53,15300.0,81.1208,81.1632,81.0529,81.0868,15300.0
2015-05-12 14:45:00,95.54,95.56,95.52,95.53,11000.0,81.0953,81.1123,81.0784,81.0868,11000.0
2015-05-12 14:50:00,95.53,95.54,95.49,95.5,9600.0,81.0868,81.0953,81.0529,81.0614,9600.0
2015-05-12 14:55:00,95.51,95.52,95.33,95.38,15500.0,81.0699,81.0784,80.9171,80.9595,15500.0
2015-05-12 15:00:00,95.39,95.45,95.36,95.41,13100.0,80.968,81.0189,80.9425,80.985,13100.0
2015-05-12 15:05:00,95.41,95.43,95.36,95.42,12300.0,80.985,81.002,80.9425,80.9935,12300.0
2015-05-12 15:10:00,95.42,95.46,95.4,95.45,18000.0,80.9935,81.0274,80.9765,81.0189,18000.0
2015-05-12 15:15:00,95.44,95.5,95.4,95.44,18300.0,81.0104,81.0614,80.9765,81.0104,18300.0
2015-05-12 15:20:00,95.45,95.53,95.45,95.52,18700.0,81.0189,81.0868,81.0189,81.0784,18700.0
2015-05-12 15:25:00,95.52,95.54,95.42,95.45,19300.0,81.0784,81.0953,80.9935,81.0189,19300.0
2015-05-12 15:30:00,95.47,95.55,95.44,95.45,19400.0,81.0359,81.1038,81.0104,81.0189,19400.0
2015-05-12 15:35:00,95.45,95.53,95.43,95.51,16700.0,81.0189,81.0868,81.002,81.0699,16700.0
2015-05-12 15:40:00,95.51,95.52,95.4,95.45,35100.0,81.0699,81.0784,80.9765,81.0189,35100.0
2015-05-12 15:45:00,95.47,95.53,95.47,95.51,55200.0,81.0359,81.0868,81.0359,81.0699,55200.0
2015-05-12 15:50:00,95.5,95.55,95.46,95.53,66300.0,81.0614,81.1038,81.0274,81.0868,66300.0
2015-05-12 15:55:00,95.54,95.54,95.46,95.47,114600.0,81.0953,81.0953,81.0274,81.0359,114600.0
2015-05-13 09:30:00,95.6,95.84,95.08,95.84,53400.0,81.1463,81.35,80.7049,81.35,53400.0
2015-05-13 09:35:00,95.85,95.9,95.69,95.8,15400.0,81.3585,81.4009,81.2227,81.316,15400.0
2015-05-13 09:40:00,95.77,95.84,95.66,95.66,22800.0,81.2906,81.35,81.1972,81.1972,22800.0
2015-05-13 09:45:00,95.69,95.85,95.63,95.8,49000.0,81.2227,81.3585,81.1717,81.316,49000.0
2015-05-13 09:50:00,95.82,95.84,95.78,95.8,12700.0,81.333,81.35,81.299,81.316,12700.0
2015-05-13 09:55:00,95.8,95.84,95.76,95.79,24600.0,81.316,81.35,81.2821,81.3075,24600.0
2015-05-13 10:00:00,95.8,95.85,95.73,95.84,23800.0,81.316,81.3585,81.2566,81.35,23800.0
2015-05-13 10:05:00,95.85,95.94,95.79,95.79,17500.0,81.3585,81.4349,81.3075,81.3075,17500.0
2015-05-13 10:10:00,95.8,95.93,95.75,95.9,14200.0,81.316,81.4264,81.2736,81.4009,14200.0
2015-05-13 10:15:00,95.89,96.02,95.86,95.95,30800.0,81.3924,81.5028,81.3669,81.4433,30800.0
2015-05-13 10:20:00,95.95,96.07,95.9,96.07,14800.0,81.4433,81.5452,81.4009,81.5452,14800.0
2015-05-13 10:25:00,96.07,96.08,95.96,95.97,11000.0,81.5452,81.5537,81.4518,81.4603,11000.0
2015-05-13 10:30:00,95.99,96.01,95.78,95.81,26500.0,81.4773,81.4943,81.299,81.3245,26500.0
2015-05-13 10:35:00,95.78,95.85,95.69,95.73,12900.0,81.299,81.3585,81.2227,81.2566,12900.0
2015-05-13 10:40:00,95.7,95.74,95.63,95.65,11700.0,81.2311,81.2651,81.1717,81.1887,11700.0
2015-05-13 10:45:00,95.64,95.75,95.55,95.72,18900.0,81.1802,81.2736,81.1038,81.2481,18900.0
2015-05-13 10:50:00,95.73,95.84,95.72,95.83,13500.0,81.2566,81.35,81.2481,81.3415,13500.0
2015-05-13 10:55:00,95.82,95.82,95.63,95.68,17700.0,81.333,81.333,81.1717,81.2142,17700.0
2015-05-13 11:00:00,95.67,95.7,95.59,95.64,28100.0,81.2057,81.2311,81.1378,81.1802,28100.0
2015-05-13 11:05:00,95.64,95.74,95.63,95.74,31600.0,81.1802,81.2651,81.1717,81.2651,31600.0
2015-05-13 11:10:00,95.75,95.78,95.67,95.75,17600.0,81.2736,81.299,81.2057,81.2736,17600.0
2015-05-13 11:15:00,95.75,95.84,95.69,95.82,14500.0,81.2736,81.35,81.2227,81.333,14500.0
2015-05-13 11:20:00,95.81,95.83,95.69,95.83,14200.0,81.3245,81.3415,81.2227,81.3415,14200.0
2015-05-13 11:25:00,95.81,95.84,95.76,95.8,24100.0,81.3245,81.35,81.2821,81.316,24100.0
2015-05-13 11:30:00,95.8,95.97,95.74,95.97,30000.0,81.316,81.4603,81.2651,81.4603,30000.0
2015-05-13 11:35:00,95.95,95.99,95.91,95.99,17600.0,81.4433,81.4773,81.4094,81.4773,17600.0
2015-05-13 11:40:00,95.99,96.1,95.98,96.1,21000.0,81.4773,81.5707,81.4688,81.5707,21000.0
2015-05-13 11:45:00,96.08,96.09,95.99,96.05,18100.0,81.5537,81.5622,81.4773,81.5282,18100.0
2015-05-13 11:50:00,96.04,96.1,95.98,96.01,14100.0,81.5197,81.5707,81.4688,81.4943,14100.0
2015-05-13 11:55:00,95.99,96.0,95.91,95.91,10900.0,81.4773,81.4858,81.4094,81.4094,10900.0
2015-05-13 12:00:00,95.93,96.04,95.91,95.96,13400.0,81.4264,81.5197,81.4094,81.4518,13400.0
2015-05-13 12:05:00,95.97,95.99,95.92,95.93,14700.0,81.4603,81.4773,81.4179,81.4264,14700.0
2015-05-13 12:10:00,95.91,95.96,95.9,95.94,12200.0,81.4094,81.4518,81.4009,81.4349,12200.0
2015-05-13 12:15:00,95.94,96.0,95.93,95.99,9300.0,81.4349,81.4858,81.4264,81.4773,9300.0
2015-05-13 12:20:00,96.0,96.01,95.89,95.9,12200.0,81.4858,81.4943,81.3924,81.4009,12200.0
2015-05-13 12:25:00,95.9,95.92,95.8,95.86,17400.0,81.4009,81.4179,81.316,81.3669,17400.0
2015-05-13 12:30:00,95.83,95.86,95.8,95.83,12300.0,81.3415,81.3669,81.316,81.3415,12300.0
2015-05-13 12:35:00,95.83,95.91,95.81,95.9,11600.0,81.3415,81.4094,81.3245,81.4009,11600.0
2015-05-13 12:40:00,95.9,95.93,95.88,95.91,13500.0,81.4009,81.4264,81.3839,81.4094,13500.0
2015-05-13 12:45:00,95.9,95.92,95.89,95.91,9600.0,81.4009,81.4179,81.3924,81.4094,9600.0
2015-05-13 12:50:00,95.91,95.92,95.85,95.9,15300.0,81.4094,81.4179,81.3585,81.4009,15300.0
2015-05-13 12:55:00,95.9,95.9,95.85,95.9,5700.0,81.4009,81.4009,81.3585,81.4009,5700.0
2015-05-13 13:00:00,95.89,96.03,95.88,96.01,12300.0,81.3924,81.5112,81.3839,81.4943,12300.0
2015-05-13 13:05:00,96.01,96.02,95.94,96.0,7600.0,81.4943,81.5028,81.4349,81.4858,7600.0
2015-05-13 13:10:00,96.0,96.0,95.91,95.93,6300.0,81.4858,81.4858,81.4094,81.4264,6300.0
2015-05-13 13:15:00,95.93,95.93,95.86,95.87,7400.0,81.4264,81.4264,81.3669,81.3754,7400.0
2015-05-13 13:20:00,95.87,95.9,95.79,95.86,10400.0,81.3754,81.4009,81.3075,81.3669,10400.0
2015-05-13 13:25:00,95.87,95.89,95.86,95.89,5600.0,81.3754,81.3924,81.3669,81.3924,5600.0
2015-05-13 13:30:00,95.89,95.92,95.86,95.88,13500.0,81.3924,81.4179,81.3669,81.3839,13500.0
2015-05-13 13:35:00,95.89,95.89,95.84,95.84,7700.0,81.3924,81.3924,81.35,81.35,7700.0
2015-05-13 13:40:00,95.85,95.89,95.84,95.87,6700.0,81.3585,81.3924,81.35,81.3754,6700.0
2015-05-13 13:45:00,95.87,95.88,95.84,95.87,4700.0,81.3754,81.3839,81.35,81.3754,4700.0
2015-05-13 13:50:00,95.88,95.88,95.76,95.79,21700.0,81.3839,81.3839,81.2821,81.3075,21700.0
2015-05-13 13:55:00,95.81,95.87,95.77,95.83,18800.0,81.3245,81.3754,81.2906,81.3415,18800.0
2015-05-13 14:00:00,95.84,95.91,95.82,95.87,14000.0,81.35,81.4094,81.333,81.3754,14000.0
2015-05-13 14:05:00,95.86,95.9,95.8,95.82,14500.0,81.3669,81.4009,81.316,81.333,14500.0
2015-05-13 14:10:00,95.82,95.84,95.79,95.84,9500.0,81.333,81.35,81.3075,81.35,9500.0
2015-05-13 14:15:00,95.84,95.86,95.73,95.79,21000.0,81.35,81.3669,81.2566,81.3075,21000.0
2015-05-13 14:20:00,95.77,95.8,95.74,95.8,9100.0,81.2906,81.316,81.2651,81.316,9100.0
2015-05-13 14:25:00,95.79,95.87,95.76,95.85,13000.0,81.3075,81.3754,81.2821,81.3585,13000.0
2015-05-13 14:30:00,95.83,95.87,95.78,95.83,12700.0,81.3415,81.3754,81.299,81.3415,12700.0
2015-05-13 14:35:00,95.84,95.9,95.81,95.85,11700.0,81.35,81.4009,81.3245,81.3585,11700.0
2015-05-13 14:40:00,95.83,95.83,95.77,95.79,10900.0,81.3415,81.3415,81.2906,81.3075,10900.0
2015-05-13 14:45:00,95.79,95.86,95.76,95.79,20300.0,81.3075,81.3669,81.2821,81.3075,20300.0
2015-05-13 14:50:00,95.8,95.8,95.71,95.73,17600.0,81.316,81.316,81.2396,81.2566,17600.0
2015-05-13 14:55:00,95.73,95.77,95.71,95.76,10700.0,81.2566,81.2906,81.2396,81.2821,10700.0
2015-05-13 15:00:00,95.76,95.85,95.76,95.82,23500.0,81.2821,81.3585,81.2821,81.333,23500.0
2015-05-13 15:05:00,95.8,95.87,95.79,95.82,14300.0,81.316,81.3754,81.3075,81.333,14300.0
2015-05-13 15:10:00,95.83,95.83,95.73,95.77,32000.0,81.3415,81.3415,81.2566,81.2906,32000.0
2015-05-13 15:15:00,95.78,95.82,95.77,95.79,13200.0,81.299,81.333,81.2906,81.3075,13200.0
2015-05-13 15:20:00,95.79,95.81,95.7,95.79,27100.0,81.3075,81.3245,81.2311,81.3075,27100.0
2015-05-13 15:25:00,95.79,95.81,95.72,95.75,21600.0,81.3075,81.3245,81.2481,81.2736,21600.0
2015-05-13 15:30:00,95.74,95.78,95.64,95.65,20900.0,81.2651,81.299,81.1802,81.1887,20900.0
2015-05-13 15:35:00,95.65,95.65,95.56,95.56,26800.0,81.1887,81.1887,81.1123,81.1123,26800.0
2015-05-13 15:40:00,95.58,95.65,95.56,95.59,25600.0,81.1293,81.1887,81.1123,81.1378,25600.0
2015-05-13 15:45:00,95.59,95.68,95.56,95.6,34100.0,81.1378,81.2142,81.1123,81.1463,34100.0
2015-05-13 15:50:00,95.6,95.66,95.58,95.66,43200.0,81.1463,81.1972,81.1293,81.1972,43200.0
2015-05-13 15:55:00,95.65,95.73,95.63,95.68,66600.0,81.1887,81.2566,81.1717,81.2142,66600.0
2015-05-14 09:30:00,96.14,96.56,96.06,96.21,84400.0,81.6046,81.9611,81.5367,81.664,84400.0
2015-05-14 09:35:00,96.21,96.37,96.08,96.21,18100.0,81.664,81.7998,81.5537,81.664,18100.0
2015-05-14 09:40:00,96.21,96.33,96.19,96.22,15000.0,81.664,81.7659,81.6471,81.6725,15000.0
2015-05-14 09:45:00,96.2,96.38,96.2,96.28,43400.0,81.6555,81.8083,81.6555,81.7234,43400.0
2015-05-14 09:50:00,96.31,96.35,96.24,96.29,21500.0,81.7489,81.7829,81.6895,81.7319,21500.0
2015-05-14 09:55:00,96.29,96.32,96.19,96.25,13100.0,81.7319,81.7574,81.6471,81.698,13100.0
2015-05-14 10:00:00,96.25,96.34,96.15,96.25,15300.0,81.698,81.7744,81.6131,81.698,15300.0
2015-05-14 10:05:00,96.27,96.4,96.27,96.4,10000.0,81.715,81.8253,81.715,81.8253,10000.0
2015-05-14 10:10:00,96.41,96.47,96.41,96.45,10900.0,81.8338,81.8847,81.8338,81.8677,10900.0
2015-05-14 10:15:00,96.45,96.46,96.35,96.36,11400.0,81.8677,81.8762,81.7829,81.7914,11400.0
2015-05-14 10:20:00,96.37,96.41,96.31,96.33,6600.0,81.7998,81.8338,81.7489,81.7659,6600.0
2015-05-14 10:25:00,96.34,96.39,96.34,96.36,5400.0,81.7744,81.8168,81.7744,81.7914,5400.0
2015-05-14 10:30:00,96.36,96.39,96.35,96.38,11700.0,81.7914,81.8168,81.7829,81.8083,11700.0
2015-05-14 10:35:00,96.37,96.41,96.35,96.38,6400.0,81.7998,81.8338,81.7829,81.8083,6400.0
2015-05-14 10:40:00,96.4,96.42,96.33,96.36,12900.0,81.8253,81.8423,81.7659,81.7914,12900.0
2015-05-14 10:45:00,96.36,96.41,96.35,96.39,13800.0,81.7914,81.8338,81.7829,81.8168,13800.0
2015-05-14 10:50:00,96.39,96.44,96.37,96.42,10000.0,81.8168,81.8593,81.7998,81.8423,10000.0
2015-05-14 10:55:00,96.43,96.44,96.39,96.4,8800.0,81.8508,81.8593,81.8168,81.8253,8800.0
2015-05-14 11:00:00,96.4,96.5,96.4,96.46,8700.0,81.8253,81.9102,81.8253,81.8762,8700.0
2015-05-14 11:05:00,96.45,96.45,96.39,96.41,12600.0,81.8677,81.8677,81.8168,81.8338,12600.0
2015-05-14 11:10:00,96.41,96.45,96.34,96.35,18900.0,81.8338,81.8677,81.7744,81.7829,18900.0
2015-05-14 11:15:00,96.36,96.36,96.27,96.31,6900.0,81.7914,81.7914,81.715,81.7489,6900.0
2015-05-14 11:20:00,96.3,96.32,96.27,96.3,9800.0,81.7404,81.7574,81.715,81.7404,9800.0
2015-05-14 11:25:00,96.28,96.32,96.28,96.3,8700.0,81.7234,81.7574,81.7234,81.7404,8700.0
2015-05-14 11:30:00,96.3,96.34,96.23,96.31,11900.0,81.7404,81.7744,81.681,81.7489,11900.0
2015-05-14 11:35:00,96.3,96.3,96.25,96.27,8800.0,81.7404,81.7404,81.698,81.715,8800.0
2015-05-14 11:40:00,96.27,96.31,96.27,96.31,6600.0,81.715,81.7489,81.715,81.7489,6600.0
2015-05-14 11:45:00,96.31,96.32,96.27,96.31,16000.0,81.7489,81.7574,81.715,81.7489,16000.0
2015-05-14 11:50:00,96.33,96.39,96.33,96.39,5500.0,81.7659,81.8168,81.7659,81.8168,5500.0
2015-05-14 11:55:00,96.4,96.41,96.35,96.36,5600.0,81.8253,81.8338,81.7829,81.7914,5600.0
2015-05-14 12:00:00,96.38,96.39,96.34,96.38,13300.0,81.8083,81.8168,81.7744,81.8083,13300.0
2015-05-14 12:05:00,96.38,96.41,96.36,96.38,14400.0,81.8083,81.8338,81.7914,81.8083,14400.0
2015-05-14 12:10:00,96.39,96.48,96.37,96.45,15400.0,81.8168,81.8932,81.7998,81.8677,15400.0
2015-05-14 12:15:00,96.45,96.53,96.45,96.53,9100.0,81.8677,81.9357,81.8677,81.9357,9100.0
2015-05-14 12:20:00,96.55,96.58,96.54,96.57,2300.0,81.9526,81.9781,81.9441,81.9696,2300.0
2015-05-14 12:25:00,96.57,96.59,96.56,96.59,8000.0,81.9696,81.9866,81.9611,81.9866,8000.0
2015-05-14 12:30:00,96.59,96.62,96.57,96.61,21100.0,81.9866,82.012,81.9696,82.0036,21100.0
2015-05-14 12:35:00,96.62,96.62,96.53,96.53,6500.0,82.012,82.012,81.9357,81.9357,6500.0
2015-05-14 12:40:00,96.53,96.53,96.47,96.52,9300.0,81.9357,81.9357,81.8847,81.9272,9300.0
2015-05-14 12:45:00,96.53,96.53,96.5,96.5,5400.0,81.9357,81.9357,81.9102,81.9102,5400.0
2015-05-14 12:50:00,96.5,96.5,96.46,96.48,7800.0,81.9102,81.9102,81.8762,81.8932,7800.0
2015-05-14 12:55:00,96.48,96.55,96.48,96.52,9200.0,81.8932,81.9526,81.8932,81.9272,9200.0
2015-05-14 13:00:00,96.52,96.66,96.52,96.66,9000.0,81.9272,82.046,81.9272,82.046,9000.0
2015-05-14 13:05:00,96.66,96.67,96.51,96.64,40100.0,82.046,82.0545,81.9187,82.029,40100.0
2015-05-14 13:10:00,96.65,96.67,96.61,96.63,13900.0,82.0375,82.0545,82.0036,82.0205,13900.0
2015-05-14 13:15:00,96.62,96.62,96.58,96.61,13300.0,82.012,82.012,81.9781,82.0036,13300.0
2015-05-14 13:20:00,96.62,96.68,96.62,96.65,7300.0,82.012,82.063,82.012,82.0375,7300.0
2015-05-14 13:25:00,96.64,96.68,96.59,96.67,13600.0,82.029,82.063,81.9866,82.0545,13600.0
2015-05-14 13:30:00,96.68,96.72,96.68,96.69,12300.0,82.063,82.0969,82.063,82.0715,12300.0
2015-05-14 13:35:00,96.72,96.79,96.7,96.78,30100.0,82.0969,82.1563,82.08,82.1479,30100.0
2015-05-14 13:40:00,96.8,96.8,96.67,96.68,7700.0,82.1648,82.1648,82.0545,82.063,7700.0
2015-05-14 13:45:00,96.68,96.69,96.66,96.66,8000.0,82.063,82.0715,82.046,82.046,8000.0
2015-05-14 13:50:00,96.68,96.74,96.68,96.69,7700.0,82.063,82.1139,82.063,82.0715,7700.0
2015-05-14 13:55:00,96.7,96.76,96.69,96.74,5900.0,82.08,82.1309,82.0715,82.1139,5900.0
2015-05-14 14:00:00,96.73,96.75,96.66,96.7,8800.0,82.1054,82.1224,82.046,82.08,8800.0
2015-05-14 14:05:00,96.7,96.76,96.67,96.75,11800.0,82.08,82.1309,82.0545,82.1224,11800.0
2015-05-14 14:10:00,96.75,96.85,96.74,96.81,10400.0,82.1224,82.2073,82.1139,82.1733,10400.0
2015-05-14 14:15:00,96.82,96.83,96.79,96.82,5900.0,82.1818,82.1903,82.1563,82.1818,5900.0
2015-05-14 14:20:00,96.83,96.83,96.78,96.78,8600.0,82.1903,82.1903,82.1479,82.1479,8600.0
2015-05-14 14:25:00,96.78,96.81,96.77,96.78,5500.0,82.1479,82.1733,82.1394,82.1479,5500.0
2015-05-14 14:30:00,96.79,96.82,96.78,96.81,7200.0,82.1563,82.1818,82.1479,82.1733,7200.0
2015-05-14 14:35:00,96.8,96.84,96.77,96.78,11900.0,82.1648,82.1988,82.1394,82.1479,11900.0
2015-05-14 14:40:00,96.78,96.79,96.77,96.78,9000.0,82.1479,82.1563,82.1394,82.1479,9000.0
2015-05-14 14:45:00,96.78,96.79,96.77,96.78,7000.0,82.1479,82.1563,82.1394,82.1479,7000.0
2015-05-14 14:50:00,96.77,96.81,96.76,96.78,10000.0,82.1394,82.1733,82.1309,82.1479,10000.0
2015-05-14 14:55:00,96.76,96.81,96.76,96.81,8400.0,82.1309,82.1733,82.1309,82.1733,8400.0
2015-05-14 15:00:00,96.8,96.81,96.77,96.79,9000.0,82.1648,82.1733,82.1394,82.1563,9000.0
2015-05-14 15:05:00,96.79,96.87,96.78,96.87,15000.0,82.1563,82.2242,82.1479,82.2242,15000.0
2015-05-14 15:10:00,96.86,96.96,96.86,96.96,25600.0,82.2158,82.3006,82.2158,82.3006,25600.0
2015-05-14 15:15:00,96.96,96.97,96.93,96.94,17500.0,82.3006,82.3091,82.2752,82.2837,17500.0
2015-05-14 15:20:00,96.95,96.98,96.94,96.98,15700.0,82.2922,82.3176,82.2837,82.3176,15700.0
2015-05-14 15:25:00,96.97,96.98,96.94,96.95,21500.0,82.3091,82.3176,82.2837,82.2922,21500.0
2015-05-14 15:30:00,96.95,96.96,96.89,96.89,16700.0,82.2922,82.3006,82.2412,82.2412,16700.0
2015-05-14 15:35:00,96.89,96.93,96.87,96.91,23000.0,82.2412,82.2752,82.2242,82.2582,23000.0
2015-05-14 15:40:00,96.91,96.93,96.9,96.9,25500.0,82.2582,82.2752,82.2497,82.2497,25500.0
2015-05-14 15:45:00,96.9,96.94,96.85,96.92,54700.0,82.2497,82.2837,82.2073,82.2667,54700.0
2015-05-14 15:50:00,96.92,96.97,96.89,96.96,27400.0,82.2667,82.3091,82.2412,82.3006,27400.0
2015-05-14 15:55:00,96.95,97.0,96.93,96.94,66800.0,82.2922,82.3346,82.2752,82.2837,66800.0
2015-05-15 09:30:00,96.83,97.18,96.83,97.14,219500.0,82.1903,82.4874,82.1903,82.4534,219500.0
2015-05-15 09:35:00,97.14,97.24,96.96,97.0,23900.0,82.4534,82.5383,82.3006,82.3346,23900.0
2015-05-15 09:40:00,97.01,97.01,96.73,96.85,18600.0,82.3431,82.3431,82.1054,82.2073,18600.0
2015-05-15 09:45:00,96.88,96.96,96.84,96.9,11500.0,82.2327,82.3006,82.1988,82.2497,11500.0
2015-05-15 09:50:00,96.87,96.88,96.65,96.65,32700.0,82.2242,82.2327,82.0375,82.0375,32700.0
2015-05-15 09:55:00,96.69,96.73,96.55,96.6,57600.0,82.0715,82.1054,81.9526,81.9951,57600.0
2015-05-15 10:00:00,96.58,96.66,96.46,96.5,85900.0,81.9781,82.046,81.8762,81.9102,85900.0
2015-05-15 10:05:00,96.54,96.62,96.54,96.58,8000.0,81.9441,82.012,81.9441,81.9781,8000.0
2015-05-15 10:10:00,96.61,96.61,96.47,96.53,18000.0,82.0036,82.0036,81.8847,81.9357,18000.0
2015-05-15 10:15:00,96.55,96.67,96.55,96.62,12300.0,81.9526,82.0545,81.9526,82.012,12300.0
2015-05-15 10:20:00,96.62,96.65,96.58,96.59,22800.0,82.012,82.0375,81.9781,81.9866,22800.0
2015-05-15 10:25:00,96.58,96.72,96.55,96.69,18500.0,81.9781,82.0969,81.9526,82.0715,18500.0
2015-05-15 10:30:00,96.69,96.74,96.64,96.72,17600.0,82.0715,82.1139,82.029,82.0969,17600.0
2015-05-15 10:35:00,96.7,96.72,96.64,96.72,11500.0,82.08,82.0969,82.029,82.0969,11500.0
2015-05-15 10:40:00,96.72,96.8,96.72,96.74,47800.0,82.0969,82.1648,82.0969,82.1139,47800.0
2015-05-15 10:45:00,96.74,96.83,96.73,96.81,11500.0,82.1139,82.1903,82.1054,82.1733,11500.0
2015-05-15 10:50:00,96.8,96.87,96.76,96.82,8300.0,82.1648,82.2242,82.1309,82.1818,8300.0
2015-05-15 10:55:00,96.83,96.88,96.8,96.88,7300.0,82.1903,82.2327,82.1648,82.2327,7300.0
2015-05-15 11:00:00,96.88,96.88,96.78,96.79,9700.0,82.2327,82.2327,82.1479,82.1563,9700.0
2015-05-15 11:05:00,96.8,96.8,96.72,96.75,17800.0,82.1648,82.1648,82.0969,82.1224,17800.0
2015-05-15 11:10:00,96.75,96.75,96.64,96.64,9200.0,82.1224,82.1224,82.029,82.029,9200.0
2015-05-15 11:15:00,96.65,96.67,96.59,96.59,20800.0,82.0375,82.0545,81.9866,81.9866,20800.0
2015-05-15 11:20:00,96.58,96.68,96.57,96.65,6700.0,81.9781,82.063,81.9696,82.0375,6700.0
2015-05-15 11:25:00,96.63,96.66,96.56,96.57,12600.0,82.0205,82.046,81.9611,81.9696,12600.0
2015-05-15 11:30:00,96.55,96.66,96.54,96.59,6800.0,81.9526,82.046,81.9441,81.9866,6800.0
2015-05-15 11:35:00,96.61,96.67,96.6,96.62,10900.0,82.0036,82.0545,81.9951,82.012,10900.0
2015-05-15 11:40:00,96.61,96.71,96.58,96.7,8000.0,82.0036,82.0884,81.9781,82.08,8000.0
2015-05-15 11:45:00,96.7,96.75,96.68,96.68,7900.0,82.08,82.1224,82.063,82.063,7900.0
2015-05-15 11:50:00,96.65,96.75,96.63,96.72,6900.0,82.0375,82.1224,82.0205,82.0969,6900.0
2015-05-15 11:55:00,96.71,96.74,96.66,96.73,10400.0,82.0884,82.1139,82.046,82.1054,10400.0
2015-05-15 12:00:00,96.73,96.77,96.72,96.72,19500.0,82.1054,82.1394,82.0969,82.0969,19500.0
2015-05-15 12:05:00,96.73,96.79,96.72,96.77,20800.0,82.1054,82.1563,82.0969,82.1394,20800.0
2015-05-15 12:10:00,96.78,96.85,96.76,96.84,26200.0,82.1479,82.2073,82.1309,82.1988,26200.0
2015-05-15 12:15:00,96.84,96.89,96.84,96.84,10700.0,82.1988,82.2412,82.1988,82.1988,10700.0
2015-05-15 12:20:00,96.84,96.92,96.84,96.91,8200.0,82.1988,82.2667,82.1988,82.2582,8200.0
2015-05-15 12:25:00,96.91,96.92,96.86,96.87,10400.0,82.2582,82.2667,82.2158,82.2242,10400.0
2015-05-15 12:30:00,96.87,96.92,96.85,96.85,8800.0,82.2242,82.2667,82.2073,82.2073,8800.0
2015-05-15 12:35:00,96.85,96.9,96.84,96.89,41800.0,82.2073,82.2497,82.1988,82.2412,41800.0
2015-05-15 12:40:00,96.89,96.95,96.83,96.95,17300.0,82.2412,82.2922,82.1903,82.2922,17300.0
2015-05-15 12:45:00,96.95,96.95,96.9,96.94,6500.0,82.2922,82.2922,82.2497,82.2837,6500.0
2015-05-15 12:50:00,96.93,96.95,96.9,96.92,9000.0,82.2752,82.2922,82.2497,82.2667,9000.0
2015-05-15 12:55:00,96.91,96.92,96.88,96.91,8700.0,82.2582,82.2667,82.2327,82.2582,8700.0
2015-05-15 13:00:00,96.91,96.95,96.89,96.9,8000.0,82.2582,82.2922,82.2412,82.2497,8000.0
2015-05-15 13:05:00,96.9,96.92,96.85,96.89,10500.0,82.2497,82.2667,82.2073,82.2412,10500.0
2015-05-15 13:10:00,96.89,96.93,96.87,96.89,10900.0,82.2412,82.2752,82.2242,82.2412,10900.0
2015-05-15 13:15:00,96.88,96.91,96.87,96.91,20600.0,82.2327,82.2582,82.2242,82.2582,20600.0
2015-05-15 13:20:00,96.91,96.92,96.9,96.91,13000.0,82.2582,82.2667,82.2497,82.2582,13000.0
2015-05-15 13:25:00,96.9,96.95,96.9,96.95,13800.0,82.2497,82.2922,82.2497,82.2922,13800.0
2015-05-15 13:30:00,96.95,96.98,96.94,96.98,15800.0,82.2922,82.3176,82.2837,82.3176,15800.0
2015-05-15 13:35:00,96.98,97.03,96.97,96.99,60100.0,82.3176,82.3601,82.3091,82.3261,60100.0
2015-05-15 13:40:00,96.99,96.99,96.92,96.93,12800.0,82.3261,82.3261,82.2667,82.2752,12800.0
2015-05-15 13:45:00,96.93,96.94,96.9,96.92,8600.0,82.2752,82.2837,82.2497,82.2667,8600.0
2015-05-15 13:50:00,96.92,96.96,96.89,96.95,10300.0,82.2667,82.3006,82.2412,82.2922,10300.0
2015-05-15 13:55:00,96.95,96.95,96.89,96.94,14800.0,82.2922,82.2922,82.2412,82.2837,14800.0
2015-05-15 14:00:00,96.94,96.96,96.89,96.95,11800.0,82.2837,82.3006,82.2412,82.2922,11800.0
2015-05-15 14:05:00,96.93,96.94,96.84,96.88,13500.0,82.2752,82.2837,82.1988,82.2327,13500.0
2015-05-15 14:10:00,96.88,96.96,96.88,96.94,16100.0,82.2327,82.3006,82.2327,82.2837,16100.0
2015-05-15 14:15:00,96.94,96.96,96.91,96.92,6200.0,82.2837,82.3006,82.2582,82.2667,6200.0
2015-05-15 14:20:00,96.91,96.94,96.9,96.94,6100.0,82.2582,82.2837,82.2497,82.2837,6100.0
2015-05-15 14:25:00,96.94,96.96,96.91,96.94,14300.0,82.2837,82.3006,82.2582,82.2837,14300.0
2015-05-15 14:30:00,96.94,97.0,96.93,96.97,14000.0,82.2837,82.3346,82.2752,82.3091,14000.0
2015-05-15 14:35:00,96.96,97.0,96.94,96.97,17000.0,82.3006,82.3346,82.2837,82.3091,17000.0
2015-05-15 14:40:00,96.97,97.01,96.93,96.94,13200.0,82.3091,82.3431,82.2752,82.2837,13200.0
2015-05-15 14:45:00,96.94,97.0,96.93,96.96,9300.0,82.2837,82.3346,82.2752,82.3006,9300.0
2015-05-15 14:50:00,96.95,96.95,96.9,96.94,11500.0,82.2922,82.2922,82.2497,82.2837,11500.0
2015-05-15 14:55:00,96.94,96.99,96.92,96.97,12900.0,82.2837,82.3261,82.2667,82.3091,12900.0
2015-05-15 15:00:00,96.96,97.02,96.96,97.0,13600.0,82.3006,82.3516,82.3006,82.3346,13600.0
2015-05-15 15:05:00,96.99,96.99,96.92,96.94,18200.0,82.3261,82.3261,82.2667,82.2837,18200.0
2015-05-15 15:10:00,96.93,96.94,96.89,96.93,11200.0,82.2752,82.2837,82.2412,82.2752,11200.0
2015-05-15 15:15:00,96.93,96.98,96.92,96.97,9200.0,82.2752,82.3176,82.2667,82.3091,9200.0
2015-05-15 15:20:00,96.97,96.98,96.89,96.9,18000.0,82.3091,82.3176,82.2412,82.2497,18000.0
2015-05-15 15:25:00,96.91,96.93,96.87,96.93,16700.0,82.2582,82.2752,82.2242,82.2752,16700.0
2015-05-15 15:30:00,96.91,96.96,96.89,96.95,24300.0,82.2582,82.3006,82.2412,82.2922,24300.0
2015-05-15 15:35:00,96.95,97.01,96.94,97.0,19000.0,82.2922,82.3431,82.2837,82.3346,19000.0
2015-05-15 15:40:00,97.01,97.01,96.98,96.98,35000.0,82.3431,82.3431,82.3176,82.3176,35000.0
2015-05-15 15:45:00,96.97,96.99,96.94,96.96,35500.0,82.3091,82.3261,82.2837,82.3006,35500.0
2015-05-15 15:50:00,96.96,97.03,96.93,97.03,49500.0,82.3006,82.3601,82.2752,82.3601,49500.0
2015-05-15 15:55:00,97.02,97.03,97.0,97.02,60300.0,82.3516,82.3601,82.3346,82.3516,60300.0
2015-05-18 09:30:00,96.61,97.25,96.61,97.0,48800.0,82.0036,82.5468,82.0036,82.3346,48800.0
2015-05-18 09:35:00,97.06,97.08,96.67,96.98,17000.0,82.3855,82.4025,82.0545,82.3176,17000.0
2015-05-18 09:40:00,97.0,97.12,96.92,96.97,15300.0,82.3346,82.4365,82.2667,82.3091,15300.0
2015-05-18 09:45:00,96.91,97.41,96.91,97.25,87900.0,82.2582,82.6826,82.2582,82.5468,87900.0
2015-05-18 09:50:00,97.27,97.38,97.07,97.1,22600.0,82.5638,82.6571,82.394,82.4195,22600.0
2015-05-18 09:55:00,97.13,97.29,97.0,97.18,16700.0,82.4449,82.5807,82.3346,82.4874,16700.0
2015-05-18 10:00:00,97.18,97.19,97.09,97.1,20300.0,82.4874,82.4959,82.411,82.4195,20300.0
2015-05-18 10:05:00,97.09,97.2,97.03,97.04,12700.0,82.411,82.5044,82.3601,82.3685,12700.0
2015-05-18 10:10:00,97.06,97.12,97.0,97.12,35300.0,82.3855,82.4365,82.3346,82.4365,35300.0
2015-05-18 10:15:00,97.1,97.1,96.9,96.99,22000.0,82.4195,82.4195,82.2497,82.3261,22000.0
2015-05-18 10:20:00,96.98,97.07,96.92,97.07,18100.0,82.3176,82.394,82.2667,82.394,18100.0
2015-05-18 10:25:00,97.1,97.28,97.1,97.28,18900.0,82.4195,82.5723,82.4195,82.5723,18900.0
2015-05-18 10:30:00,97.28,97.36,97.17,97.17,21100.0,82.5723,82.6402,82.4789,82.4789,21100.0
2015-05-18 10:35:00,97.16,97.3,97.16,97.28,29900.0,82.4704,82.5892,82.4704,82.5723,29900.0
2015-05-18 10:40:00,97.28,97.34,97.25,97.26,19300.0,82.5723,82.6232,82.5468,82.5553,19300.0
2015-05-18 10:45:00,97.27,97.31,97.2,97.23,18300.0,82.5638,82.5977,82.5044,82.5298,18300.0
2015-05-18 10:50:00,97.23,97.28,97.18,97.18,10500.0,82.5298,82.5723,82.4874,82.4874,10500.0
2015-05-18 10:55:00,97.17,97.17,97.09,97.14,9600.0,82.4789,82.4789,82.411,82.4534,9600.0
2015-05-18 11:00:00,97.11,97.27,97.11,97.27,9100.0,82.428,82.5638,82.428,82.5638,9100.0
2015-05-18 11:05:00,97.27,97.32,97.21,97.28,12300.0,82.5638,82.6062,82.5128,82.5723,12300.0
2015-05-18 11:10:00,97.28,97.39,97.22,97.37,14400.0,82.5723,82.6656,82.5213,82.6487,14400.0
2015-05-18 11:15:00,97.38,97.39,97.31,97.39,11500.0,82.6571,82.6656,82.5977,82.6656,11500.0
2015-05-18 11:20:00,97.41,97.44,97.38,97.39,9700.0,82.6826,82.7081,82.6571,82.6656,9700.0
2015-05-18 11:25:00,97.4,97.42,97.35,97.4,6800.0,82.6741,82.6911,82.6317,82.6741,6800.0
2015-05-18 11:30:00,97.41,97.49,97.41,97.47,9800.0,82.6826,82.7505,82.6826,82.7335,9800.0
2015-05-18 11:35:00,97.48,97.52,97.47,97.5,13800.0,82.742,82.776,82.7335,82.759,13800.0
2015-05-18 11:40:00,97.5,97.5,97.44,97.49,9800.0,82.759,82.759,82.7081,82.7505,9800.0
2015-05-18 11:45:00,97.5,97.55,97.5,97.52,12400.0,82.759,82.8014,82.759,82.776,12400.0
2015-05-18 11:50:00,97.53,97.59,97.46,97.51,27800.0,82.7845,82.8354,82.725,82.7675,27800.0
2015-05-18 11:55:00,97.52,97.55,97.49,97.54,12500.0,82.776,82.8014,82.7505,82.793,12500.0
2015-05-18 12:00:00,97.53,97.65,97.53,97.65,10100.0,82.7845,82.8863,82.7845,82.8863,10100.0
2015-05-18 12:05:00,97.66,97.66,97.57,97.58,10800.0,82.8948,82.8948,82.8184,82.8269,10800.0
2015-05-18 12:10:00,97.58,97.61,97.54,97.54,7200.0,82.8269,82.8524,82.793,82.793,7200.0
2015-05-18 12:15:00,97.54,97.6,97.54,97.55,8200.0,82.793,82.8439,82.793,82.8014,8200.0
2015-05-18 12:20:00,97.56,97.59,97.45,97.45,9300.0,82.8099,82.8354,82.7166,82.7166,9300.0
2015-05-18 12:25:00,97.45,97.5,97.45,97.47,3900.0,82.7166,82.759,82.7166,82.7335,3900.0
2015-05-18 12:30:00,97.47,97.48,97.41,97.41,7300.0,82.7335,82.742,82.6826,82.6826,7300.0
2015-05-18 12:35:00,97.41,97.49,97.4,97.48,6500.0,82.6826,82.7505,82.6741,82.742,6500.0
2015-05-18 12:40:00,97.46,97.48,97.43,97.43,3900.0,82.725,82.742,82.6996,82.6996,3900.0
2015-05-18 12:45:00,97.42,97.42,97.37,97.41,6500.0,82.6911,82.6911,82.6487,82.6826,6500.0
2015-05-18 12:50:00,97.41,97.5,97.4,97.49,9000.0,82.6826,82.759,82.6741,82.7505,9000.0
2015-05-18 12:55:00,97.49,97.52,97.48,97.5,5100.0,82.7505,82.776,82.742,82.759,5100.0
2015-05-18 13:00:00,97.5,97.5,97.46,97.49,6300.0,82.759,82.759,82.725,82.7505,6300.0
2015-05-18 13:05:00,97.48,97.48,97.46,97.47,4200.0,82.742,82.742,82.725,82.7335,4200.0
2015-05-18 13:10:00,97.47,97.47,97.37,97.37,5200.0,82.7335,82.7335,82.6487,82.6487,5200.0
2015-05-18 13:15:00,97.38,97.44,97.38,97.43,7600.0,82.6571,82.7081,82.6571,82.6996,7600.0
2015-05-18 13:20:00,97.43,97.45,97.42,97.43,4900.0,82.6996,82.7166,82.6911,82.6996,4900.0
2015-05-18 13:25:00,97.43,97.44,97.4,97.41,8200.0,82.6996,82.7081,82.6741,82.6826,8200.0
2015-05-18 13:30:00,97.41,97.51,97.4,97.5,9500.0,82.6826,82.7675,82.6741,82.759,9500.0
2015-05-18 13:35:00,97.5,97.51,97.48,97.5,6300.0,82.759,82.7675,82.742,82.759,6300.0
2015-05-18 13:40:00,97.5,97.5,97.4,97.42,10700.0,82.759,82.759,82.6741,82.6911,10700.0
2015-05-18 13:45:00,97.44,97.45,97.41,97.43,7500.0,82.7081,82.7166,82.6826,82.6996,7500.0
2015-05-18 13:50:00,97.44,97.45,97.41,97.42,8400.0,82.7081,82.7166,82.6826,82.6911,8400.0
2015-05-18 13:55:00,97.41,97.44,97.41,97.42,9100.0,82.6826,82.7081,82.6826,82.6911,9100.0
2015-05-18 14:00:00,97.43,97.56,97.43,97.56,8900.0,82.6996,82.8099,82.6996,82.8099,8900.0
2015-05-18 14:05:00,97.56,97.6,97.53,97.53,9100.0,82.8099,82.8439,82.7845,82.7845,9100.0
2015-05-18 14:10:00,97.53,97.58,97.51,97.55,12100.0,82.7845,82.8269,82.7675,82.8014,12100.0
2015-05-18 14:15:00,97.56,97.56,97.45,97.48,14700.0,82.8099,82.8099,82.7166,82.742,14700.0
2015-05-18 14:20:00,97.47,97.51,97.46,97.5,9200.0,82.7335,82.7675,82.725,82.759,9200.0
2015-05-18 14:25:00,97.47,97.56,97.47,97.52,11600.0,82.7335,82.8099,82.7335,82.776,11600.0
2015-05-18 14:30:00,97.5,97.54,97.48,97.52,7600.0,82.759,82.793,82.742,82.776,7600.0
2015-05-18 14:35:00,97.52,97.59,97.52,97.59,8400.0,82.776,82.8354,82.776,82.8354,8400.0
2015-05-18 14:40:00,97.58,97.59,97.56,97.57,7400.0,82.8269,82.8354,82.8099,82.8184,7400.0
2015-05-18 14:45:00,97.57,97.58,97.49,97.52,6800.0,82.8184,82.8269,82.7505,82.776,6800.0
2015-05-18 14:50:00,97.52,97.59,97.52,97.56,10200.0,82.776,82.8354,82.776,82.8099,10200.0
2015-05-18 14:55:00,97.54,97.55,97.52,97.54,8000.0,82.793,82.8014,82.776,82.793,8000.0
2015-05-18 15:00:00,97.55,97.6,97.54,97.6,9700.0,82.8014,82.8439,82.793,82.8439,9700.0
2015-05-18 15:05:00,97.59,97.62,97.59,97.61,10000.0,82.8354,82.8609,82.8354,82.8524,10000.0
2015-05-18 15:10:00,97.6,97.61,97.55,97.56,14200.0,82.8439,82.8524,82.8014,82.8099,14200.0
2015-05-18 15:15:00,97.56,97.63,97.55,97.63,18700.0,82.8099,82.8693,82.8014,82.8693,18700.0
2015-05-18 15:20:00,97.62,97.74,97.62,97.71,28400.0,82.8609,82.9627,82.8609,82.9372,28400.0
2015-05-18 15:25:00,97.73,97.73,97.64,97.66,25800.0,82.9542,82.9542,82.8778,82.8948,25800.0
2015-05-18 15:30:00,97.65,97.67,97.6,97.67,27900.0,82.8863,82.9033,82.8439,82.9033,27900.0
2015-05-18 15:35:00,97.66,97.73,97.66,97.68,29100.0,82.8948,82.9542,82.8948,82.9118,29100.0
2015-05-18 15:40:00,97.68,97.71,97.65,97.67,38800.0,82.9118,82.9372,82.8863,82.9033,38800.0
2015-05-18 15:45:00,97.66,97.67,97.55,97.58,53800.0,82.8948,82.9033,82.8014,82.8269,53800.0
2015-05-18 15:50:00,97.58,97.66,97.58,97.66,67500.0,82.8269,82.8948,82.8269,82.8948,67500.0
2015-05-18 15:55:00,97.66,97.7,97.45,97.46,219900.0,82.8948,82.9288,82.7166,82.725,219900.0
2015-05-19 09:30:00,97.71,97.91,97.42,97.91,55700.0,82.9372,83.107,82.6911,83.107,55700.0
2015-05-19 09:35:00,97.93,97.95,97.31,97.34,29300.0,83.124,83.141,82.5977,82.6232,29300.0
2015-05-19 09:40:00,97.32,97.57,97.31,97.54,19400.0,82.6062,82.8184,82.5977,82.793,19400.0
2015-05-19 09:45:00,97.53,97.53,97.42,97.46,12800.0,82.7845,82.7845,82.6911,82.725,12800.0
2015-05-19 09:50:00,97.47,97.68,97.47,97.61,13300.0,82.7335,82.9118,82.7335,82.8524,13300.0
2015-05-19 09:55:00,97.61,97.65,97.41,97.42,11900.0,82.8524,82.8863,82.6826,82.6911,11900.0
2015-05-19 10:00:00,97.44,97.49,97.32,97.33,12600.0,82.7081,82.7505,82.6062,82.6147,12600.0
2015-05-19 10:05:00,97.32,97.4,97.26,97.4,19000.0,82.6062,82.6741,82.5553,82.6741,19000.0
2015-05-19 10:10:00,97.4,97.54,97.37,97.49,9500.0,82.6741,82.793,82.6487,82.7505,9500.0
2015-05-19 10:15:00,97.48,97.57,97.45,97.55,19500.0,82.742,82.8184,82.7166,82.8014,19500.0
2015-05-19 10:20:00,97.53,97.53,97.33,97.39,30800.0,82.7845,82.7845,82.6147,82.6656,30800.0
2015-05-19 10:25:00,97.39,97.39,97.27,97.38,15400.0,82.6656,82.6656,82.5638,82.6571,15400.0
2015-05-19 10:30:00,97.39,97.44,97.35,97.37,13200.0,82.6656,82.7081,82.6317,82.6487,13200.0
2015-05-19 10:35:00,97.35,97.4,97.27,97.31,16500.0,82.6317,82.6741,82.5638,82.5977,16500.0
2015-05-19 10:40:00,97.32,97.34,97.27,97.29,20200.0,82.6062,82.6232,82.5638,82.5807,20200.0
2015-05-19 10:45:00,97.29,97.3,97.17,97.22,14200.0,82.5807,82.5892,82.4789,82.5213,14200.0
2015-05-19 10:50:00,97.2,97.2,97.1,97.1,8900.0,82.5044,82.5044,82.4195,82.4195,8900.0
2015-05-19 10:55:00,97.11,97.18,97.08,97.08,13400.0,82.428,82.4874,82.4025,82.4025,13400.0
2015-05-19 11:00:00,97.07,97.09,96.95,96.97,15900.0,82.394,82.411,82.2922,82.3091,15900.0
2015-05-19 11:05:00,96.97,97.03,96.94,96.94,11900.0,82.3091,82.3601,82.2837,82.2837,11900.0
2015-05-19 11:10:00,96.95,97.0,96.92,96.93,20000.0,82.2922,82.3346,82.2667,82.2752,20000.0
2015-05-19 11:15:00,96.93,97.05,96.93,97.05,19400.0,82.2752,82.377,82.2752,82.377,19400.0
2015-05-19 11:20:00,97.05,97.06,97.02,97.02,6100.0,82.377,82.3855,82.3516,82.3516,6100.0
2015-05-19 11:25:00,97.03,97.31,97.03,97.26,14100.0,82.3601,82.5977,82.3601,82.5553,14100.0
2015-05-19 11:30:00,97.25,97.26,97.12,97.17,10600.0,82.5468,82.5553,82.4365,82.4789,10600.0
2015-05-19 11:35:00,97.14,97.25,97.12,97.25,11000.0,82.4534,82.5468,82.4365,82.5468,11000.0
2015-05-19 11:40:00,97.24,97.28,97.21,97.27,11900.0,82.5383,82.5723,82.5128,82.5638,11900.0
2015-05-19 11:45:00,97.27,97.27,97.19,97.23,12800.0,82.5638,82.5638,82.4959,82.5298,12800.0
2015-05-19 11:50:00,97.24,97.28,97.19,97.21,10900.0,82.5383,82.5723,82.4959,82.5128,10900.0
2015-05-19 11:55:00,97.21,97.3,97.16,97.3,10600.0,82.5128,82.5892,82.4704,82.5892,10600.0
2015-05-19 12:00:00,97.3,97.32,97.26,97.28,8900.0,82.5892,82.6062,82.5553,82.5723,8900.0
2015-05-19 12:05:00,97.28,97.33,97.25,97.31,6700.0,82.5723,82.6147,82.5468,82.5977,6700.0
2015-05-19 12:10:00,97.3,97.3,97.19,97.23,16600.0,82.5892,82.5892,82.4959,82.5298,16600.0
2015-05-19 12:15:00,97.25,97.27,97.22,97.22,5000.0,82.5468,82.5638,82.5213,82.5213,5000.0
2015-05-19 12:20:00,97.23,97.26,97.17,97.19,20300.0,82.5298,82.5553,82.4789,82.4959,20300.0
2015-05-19 12:25:00,97.19,97.26,97.19,97.22,6000.0,82.4959,82.5553,82.4959,82.5213,6000.0
2015-05-19 12:30:00,97.22,97.28,97.19,97.22,8400.0,82.5213,82.5723,82.4959,82.5213,8400.0
2015-05-19 12:35:00,97.22,97.24,97.19,97.22,7800.0,82.5213,82.5383,82.4959,82.5213,7800.0
2015-05-19 12:40:00,97.22,97.24,97.18,97.22,9800.0,82.5213,82.5383,82.4874,82.5213,9800.0
2015-05-19 12:45:00,97.21,97.27,97.18,97.25,10900.0,82.5128,82.5638,82.4874,82.5468,10900.0
2015-05-19 12:50:00,97.26,97.28,97.23,97.25,5900.0,82.5553,82.5723,82.5298,82.5468,5900.0
2015-05-19 12:55:00,97.26,97.26,97.18,97.18,8900.0,82.5553,82.5553,82.4874,82.4874,8900.0
2015-05-19 13:00:00,97.19,97.19,97.14,97.16,10600.0,82.4959,82.4959,82.4534,82.4704,10600.0
2015-05-19 13:05:00,97.17,97.2,97.13,97.19,8100.0,82.4789,82.5044,82.4449,82.4959,8100.0
2015-05-19 13:10:00,97.19,97.22,97.16,97.19,7700.0,82.4959,82.5213,82.4704,82.4959,7700.0
2015-05-19 13:15:00,97.19,97.19,97.16,97.18,6400.0,82.4959,82.4959,82.4704,82.4874,6400.0
2015-05-19 13:20:00,97.19,97.21,97.19,97.2,5700.0,82.4959,82.5128,82.4959,82.5044,5700.0
2015-05-19 13:25:00,97.21,97.27,97.2,97.26,7700.0,82.5128,82.5638,82.5044,82.5553,7700.0
2015-05-19 13:30:00,97.26,97.41,97.25,97.36,16400.0,82.5553,82.6826,82.5468,82.6402,16400.0
2015-05-19 13:35:00,97.37,97.41,97.32,97.41,13300.0,82.6487,82.6826,82.6062,82.6826,13300.0
2015-05-19 13:40:00,97.41,97.47,97.38,97.46,16000.0,82.6826,82.7335,82.6571,82.725,16000.0
2015-05-19 13:45:00,97.47,97.5,97.45,97.48,7600.0,82.7335,82.759,82.7166,82.742,7600.0
2015-05-19 13:50:00,97.49,97.55,97.42,97.42,8000.0,82.7505,82.8014,82.6911,82.6911,8000.0
2015-05-19 13:55:00,97.42,97.43,97.33,97.34,14000.0,82.6911,82.6996,82.6147,82.6232,14000.0
2015-05-19 14:00:00,97.33,97.34,97.25,97.25,17000.0,82.6147,82.6232,82.5468,82.5468,17000.0
2015-05-19 14:05:00,97.24,97.3,97.22,97.29,11700.0,82.5383,82.5892,82.5213,82.5807,11700.0
2015-05-19 14:10:00,97.28,97.32,97.23,97.23,13800.0,82.5723,82.6062,82.5298,82.5298,13800.0
2015-05-19 14:15:00,97.24,97.26,97.2,97.2,26200.0,82.5383,82.5553,82.5044,82.5044,26200.0
2015-05-19 14:20:00,97.2,97.33,97.2,97.33,12700.0,82.5044,82.6147,82.5044,82.6147,12700.0
2015-05-19 14:25:00,97.34,97.37,97.33,97.37,7300.0,82.6232,82.6487,82.6147,82.6487,7300.0
2015-05-19 14:30:00,97.37,97.37,97.22,97.22,11200.0,82.6487,82.6487,82.5213,82.5213,11200.0
2015-05-19 14:35:00,97.23,97.26,97.08,97.1,15100.0,82.5298,82.5553,82.4025,82.4195,15100.0
2015-05-19 14:40:00,97.1,97.14,97.1,97.12,8900.0,82.4195,82.4534,82.4195,82.4365,8900.0
2015-05-19 14:45:00,97.1,97.2,97.1,97.18,14000.0,82.4195,82.5044,82.4195,82.4874,14000.0
2015-05-19 14:50:00,97.2,97.22,97.16,97.17,16600.0,82.5044,82.5213,82.4704,82.4789,16600.0
2015-05-19 14:55:00,97.18,97.26,97.17,97.23,17700.0,82.4874,82.5553,82.4789,82.5298,17700.0
2015-05-19 15:00:00,97.25,97.26,97.21,97.23,19700.0,82.5468,82.5553,82.5128,82.5298,19700.0
2015-05-19 15:05:00,97.22,97.22,97.12,97.12,27400.0,82.5213,82.5213,82.4365,82.4365,27400.0
2015-05-19 15:10:00,97.13,97.17,97.03,97.03,29700.0,82.4449,82.4789,82.3601,82.3601,29700.0
2015-05-19 15:15:00,97.04,97.17,97.02,97.13,25000.0,82.3685,82.4789,82.3516,82.4449,25000.0
2015-05-19 15:20:00,97.12,97.16,97.11,97.14,23700.0,82.4365,82.4704,82.428,82.4534,23700.0
2015-05-19 15:25:00,97.13,97.14,97.04,97.09,16100.0,82.4449,82.4534,82.3685,82.411,16100.0
2015-05-19 15:30:00,97.08,97.13,97.07,97.11,18400.0,82.4025,82.4449,82.394,82.428,18400.0
2015-05-19 15:35:00,97.11,97.21,97.11,97.17,26100.0,82.428,82.5128,82.428,82.4789,26100.0
2015-05-19 15:40:00,97.17,97.18,97.11,97.15,27500.0,82.4789,82.4874,82.428,82.4619,27500.0
2015-05-19 15:45:00,97.13,97.17,97.09,97.13,36400.0,82.4449,82.4789,82.411,82.4449,36400.0
2015-05-19 15:50:00,97.13,97.21,97.1,97.21,52300.0,82.4449,82.5128,82.4195,82.5128,52300.0
2015-05-19 15:55:00,97.2,97.24,97.14,97.19,101400.0,82.5044,82.5383,82.4534,82.4959,101400.0
2015-05-20 09:30:00,97.33,97.7,97.3,97.38,35800.0,82.6147,82.9288,82.5892,82.6571,35800.0
2015-05-20 09:35:00,97.35,97.41,97.22,97.31,10400.0,82.6317,82.6826,82.5213,82.5977,10400.0
2015-05-20 09:40:00,97.31,97.4,97.26,97.4,15100.0,82.5977,82.6741,82.5553,82.6741,15100.0
2015-05-20 09:45:00,97.4,97.6,97.36,97.58,21900.0,82.6741,82.8439,82.6402,82.8269,21900.0
2015-05-20 09:50:00,97.58,97.71,97.58,97.65,18500.0,82.8269,82.9372,82.8269,82.8863,18500.0
2015-05-20 09:55:00,97.64,97.69,97.62,97.63,20100.0,82.8778,82.9203,82.8609,82.8693,20100.0
2015-05-20 10:00:00,97.64,97.76,97.62,97.74,28100.0,82.8778,82.9797,82.8609,82.9627,28100.0
2015-05-20 10:05:00,97.72,97.78,97.67,97.67,9800.0,82.9457,82.9967,82.9033,82.9033,9800.0
2015-05-20 10:10:00,97.65,97.65,97.43,97.43,6800.0,82.8863,82.8863,82.6996,82.6996,6800.0
2015-05-20 10:15:00,97.42,97.44,97.37,97.37,9900.0,82.6911,82.7081,82.6487,82.6487,9900.0
2015-05-20 10:20:00,97.38,97.41,97.26,97.27,9900.0,82.6571,82.6826,82.5553,82.5638,9900.0
2015-05-20 10:25:00,97.26,97.27,97.14,97.16,12400.0,82.5553,82.5638,82.4534,82.4704,12400.0
2015-05-20 10:30:00,97.17,97.22,97.16,97.21,9700.0,82.4789,82.5213,82.4704,82.5128,9700.0
2015-05-20 10:35:00,97.21,97.23,97.14,97.2,12700.0,82.5128,82.5298,82.4534,82.5044,12700.0
2015-05-20 10:40:00,97.2,97.23,97.17,97.21,9700.0,82.5044,82.5298,82.4789,82.5128,9700.0
2015-05-20 10:45:00,97.21,97.21,97.1,97.1,8300.0,82.5128,82.5128,82.4195,82.4195,8300.0
2015-05-20 10:50:00,97.11,97.14,97.02,97.03,11100.0,82.428,82.4534,82.3516,82.3601,11100.0
2015-05-20 10:55:00,97.07,97.13,97.05,97.06,7600.0,82.394,82.4449,82.377,82.3855,7600.0
2015-05-20 11:00:00,97.06,97.1,97.0,97.01,13400.0,82.3855,82.4195,82.3346,82.3431,13400.0
2015-05-20 11:05:00,97.01,97.03,96.94,97.01,13200.0,82.3431,82.3601,82.2837,82.3431,13200.0
2015-05-20 11:10:00,97.01,97.07,96.99,97.03,8500.0,82.3431,82.394,82.3261,82.3601,8500.0
2015-05-20 11:15:00,97.02,97.06,97.0,97.06,13100.0,82.3516,82.3855,82.3346,82.3855,13100.0
2015-05-20 11:20:00,97.06,97.09,97.03,97.08,10700.0,82.3855,82.411,82.3601,82.4025,10700.0
2015-05-20 11:25:00,97.07,97.1,97.01,97.07,18800.0,82.394,82.4195,82.3431,82.394,18800.0
2015-05-20 11:30:00,97.09,97.24,97.06,97.07,27800.0,82.411,82.5383,82.3855,82.394,27800.0
2015-05-20 11:35:00,97.07,97.11,97.0,97.05,19500.0,82.394,82.428,82.3346,82.377,19500.0
2015-05-20 11:40:00,97.06,97.11,97.01,97.04,9800.0,82.3855,82.428,82.3431,82.3685,9800.0
2015-05-20 11:45:00,97.04,97.07,96.98,96.98,10300.0,82.3685,82.394,82.3176,82.3176,10300.0
2015-05-20 11:50:00,96.97,97.0,96.93,96.99,8500.0,82.3091,82.3346,82.2752,82.3261,8500.0
2015-05-20 11:55:00,96.97,97.07,96.93,97.0,18100.0,82.3091,82.394,82.2752,82.3346,18100.0
2015-05-20 12:00:00,97.0,97.04,96.97,97.0,9200.0,82.3346,82.3685,82.3091,82.3346,9200.0
2015-05-20 12:05:00,96.99,97.04,96.97,96.97,7800.0,82.3261,82.3685,82.3091,82.3091,7800.0
2015-05-20 12:10:00,96.97,96.98,96.95,96.96,6600.0,82.3091,82.3176,82.2922,82.3006,6600.0
2015-05-20 12:15:00,96.96,97.05,96.96,97.03,8400.0,82.3006,82.377,82.3006,82.3601,8400.0
2015-05-20 12:20:00,97.06,97.06,97.03,97.03,3300.0,82.3855,82.3855,82.3601,82.3601,3300.0
2015-05-20 12:25:00,97.02,97.06,97.01,97.03,7000.0,82.3516,82.3855,82.3431,82.3601,7000.0
2015-05-20 12:30:00,97.04,97.05,96.92,96.92,8100.0,82.3685,82.377,82.2667,82.2667,8100.0
2015-05-20 12:35:00,96.92,96.93,96.89,96.89,9400.0,82.2667,82.2752,82.2412,82.2412,9400.0
2015-05-20 12:40:00,96.9,96.9,96.85,96.88,8300.0,82.2497,82.2497,82.2073,82.2327,8300.0
2015-05-20 12:45:00,96.89,96.91,96.84,96.87,5200.0,82.2412,82.2582,82.1988,82.2242,5200.0
2015-05-20 12:50:00,96.87,96.99,96.87,96.99,7700.0,82.2242,82.3261,82.2242,82.3261,7700.0
2015-05-20 12:55:00,97.0,97.01,96.97,96.97,3800.0,82.3346,82.3431,82.3091,82.3091,3800.0
2015-05-20 13:00:00,96.99,97.0,96.9,96.94,8100.0,82.3261,82.3346,82.2497,82.2837,8100.0
2015-05-20 13:05:00,96.93,96.95,96.9,96.91,6900.0,82.2752,82.2922,82.2497,82.2582,6900.0
2015-05-20 13:10:00,96.92,96.96,96.91,96.95,7100.0,82.2667,82.3006,82.2582,82.2922,7100.0
2015-05-20 13:15:00,96.95,96.95,96.91,96.94,7300.0,82.2922,82.2922,82.2582,82.2837,7300.0
2015-05-20 13:20:00,96.94,96.95,96.9,96.91,7400.0,82.2837,82.2922,82.2497,82.2582,7400.0
2015-05-20 13:25:00,96.91,96.92,96.89,96.9,9100.0,82.2582,82.2667,82.2412,82.2497,9100.0
2015-05-20 13:30:00,96.9,96.92,96.86,96.86,8800.0,82.2497,82.2667,82.2158,82.2158,8800.0
2015-05-20 13:35:00,96.86,96.87,96.78,96.79,9200.0,82.2158,82.2242,82.1479,82.1563,9200.0
2015-05-20 13:40:00,96.79,96.82,96.75,96.75,8000.0,82.1563,82.1818,82.1224,82.1224,8000.0
2015-05-20 13:45:00,96.75,96.76,96.72,96.73,12400.0,82.1224,82.1309,82.0969,82.1054,12400.0
2015-05-20 13:50:00,96.74,96.74,96.68,96.72,5600.0,82.1139,82.1139,82.063,82.0969,5600.0
2015-05-20 13:55:00,96.73,96.78,96.72,96.76,7400.0,82.1054,82.1479,82.0969,82.1309,7400.0
2015-05-20 14:00:00,96.76,97.05,96.75,96.87,26100.0,82.1309,82.377,82.1224,82.2242,26100.0
2015-05-20 14:05:00,96.9,96.97,96.87,96.88,11600.0,82.2497,82.3091,82.2242,82.2327,11600.0
2015-05-20 14:10:00,96.91,96.96,96.89,96.96,10500.0,82.2582,82.3006,82.2412,82.3006,10500.0
2015-05-20 14:15:00,96.98,97.11,96.98,97.09,7700.0,82.3176,82.428,82.3176,82.411,7700.0
2015-05-20 14:20:00,97.11,97.21,97.1,97.18,6300.0,82.428,82.5128,82.4195,82.4874,6300.0
2015-05-20 14:25:00,97.17,97.34,97.16,97.33,15200.0,82.4789,82.6232,82.4704,82.6147,15200.0
2015-05-20 14:30:00,97.35,97.39,97.23,97.25,15400.0,82.6317,82.6656,82.5298,82.5468,15400.0
2015-05-20 14:35:00,97.25,97.31,97.23,97.23,41200.0,82.5468,82.5977,82.5298,82.5298,41200.0
2015-05-20 14:40:00,97.22,97.23,97.16,97.21,6800.0,82.5213,82.5298,82.4704,82.5128,6800.0
2015-05-20 14:45:00,97.21,97.3,97.19,97.2,10600.0,82.5128,82.5892,82.4959,82.5044,10600.0
2015-05-20 14:50:00,97.21,97.26,97.17,97.25,6900.0,82.5128,82.5553,82.4789,82.5468,6900.0
2015-05-20 14:55:00,97.25,97.27,97.2,97.23,11200.0,82.5468,82.5638,82.5044,82.5298,11200.0
2015-05-20 15:00:00,97.23,97.25,97.15,97.2,10900.0,82.5298,82.5468,82.4619,82.5044,10900.0
2015-05-20 15:05:00,97.21,97.29,97.21,97.26,8200.0,82.5128,82.5807,82.5128,82.5553,8200.0
2015-05-20 15:10:00,97.24,97.26,97.14,97.14,11400.0,82.5383,82.5553,82.4534,82.4534,11400.0
2015-05-20 15:15:00,97.14,97.14,96.93,97.05,34100.0,82.4534,82.4534,82.2752,82.377,34100.0
2015-05-20 15:20:00,97.05,97.13,96.96,97.09,18700.0,82.377,82.4449,82.3006,82.411,18700.0
2015-05-20 15:25:00,97.08,97.13,97.07,97.11,13100.0,82.4025,82.4449,82.394,82.428,13100.0
2015-05-20 15:30:00,97.11,97.12,97.04,97.12,21500.0,82.428,82.4365,82.3685,82.4365,21500.0
2015-05-20 15:35:00,97.11,97.16,97.09,97.12,14800.0,82.428,82.4704,82.411,82.4365,14800.0
2015-05-20 15:40:00,97.12,97.19,97.1,97.16,17600.0,82.4365,82.4959,82.4195,82.4704,17600.0
2015-05-20 15:45:00,97.16,97.19,97.1,97.17,26400.0,82.4704,82.4959,82.4195,82.4789,26400.0
2015-05-20 15:50:00,97.16,97.16,97.08,97.15,26400.0,82.4704,82.4704,82.4025,82.4619,26400.0
2015-05-20 15:55:00,97.14,97.16,97.05,97.06,47100.0,82.4534,82.4704,82.377,82.3855,47100.0
2015-05-21 09:30:00,96.78,96.97,96.36,96.49,37000.0,82.1479,82.3091,81.7914,81.9017,37000.0
2015-05-21 09:35:00,96.49,96.59,96.41,96.48,23800.0,81.9017,81.9866,81.8338,81.8932,23800.0
2015-05-21 09:40:00,96.5,96.54,96.39,96.44,17800.0,81.9102,81.9441,81.8168,81.8593,17800.0
2015-05-21 09:45:00,96.44,96.48,96.29,96.29,24000.0,81.8593,81.8932,81.7319,81.7319,24000.0
2015-05-21 09:50:00,96.29,96.35,96.29,96.34,13000.0,81.7319,81.7829,81.7319,81.7744,13000.0
2015-05-21 09:55:00,96.36,96.47,96.34,96.46,32200.0,81.7914,81.8847,81.7744,81.8762,32200.0
2015-05-21 10:00:00,96.44,96.71,96.44,96.71,19600.0,81.8593,82.0884,81.8593,82.0884,19600.0
2015-05-21 10:05:00,96.73,96.84,96.73,96.76,19300.0,82.1054,82.1988,82.1054,82.1309,19300.0
2015-05-21 10:10:00,96.77,96.78,96.72,96.73,9600.0,82.1394,82.1479,82.0969,82.1054,9600.0
2015-05-21 10:15:00,96.72,96.85,96.71,96.73,25300.0,82.0969,82.2073,82.0884,82.1054,25300.0
2015-05-21 10:20:00,96.75,96.8,96.72,96.79,7800.0,82.1224,82.1648,82.0969,82.1563,7800.0
2015-05-21 10:25:00,96.78,96.82,96.61,96.61,25800.0,82.1479,82.1818,82.0036,82.0036,25800.0
2015-05-21 10:30:00,96.62,96.67,96.61,96.63,13900.0,82.012,82.0545,82.0036,82.0205,13900.0
2015-05-21 10:35:00,96.63,96.64,96.59,96.59,8100.0,82.0205,82.029,81.9866,81.9866,8100.0
2015-05-21 10:40:00,96.59,96.6,96.5,96.5,13100.0,81.9866,81.9951,81.9102,81.9102,13100.0
2015-05-21 10:45:00,96.5,96.56,96.49,96.56,51200.0,81.9102,81.9611,81.9017,81.9611,51200.0
2015-05-21 10:50:00,96.56,96.59,96.54,96.55,9600.0,81.9611,81.9866,81.9441,81.9526,9600.0
2015-05-21 10:55:00,96.55,96.56,96.5,96.51,13900.0,81.9526,81.9611,81.9102,81.9187,13900.0
2015-05-21 11:00:00,96.51,96.54,96.5,96.53,12500.0,81.9187,81.9441,81.9102,81.9357,12500.0
2015-05-21 11:05:00,96.54,96.68,96.54,96.66,10400.0,81.9441,82.063,81.9441,82.046,10400.0
2015-05-21 11:10:00,96.67,96.74,96.67,96.73,9400.0,82.0545,82.1139,82.0545,82.1054,9400.0
2015-05-21 11:15:00,96.73,96.8,96.73,96.76,12500.0,82.1054,82.1648,82.1054,82.1309,12500.0
2015-05-21 11:20:00,96.76,96.81,96.74,96.76,13100.0,82.1309,82.1733,82.1139,82.1309,13100.0
2015-05-21 11:25:00,96.75,96.76,96.69,96.69,13000.0,82.1224,82.1309,82.0715,82.0715,13000.0
2015-05-21 11:30:00,96.7,96.74,96.7,96.72,7000.0,82.08,82.1139,82.08,82.0969,7000.0
2015-05-21 11:35:00,96.73,96.74,96.68,96.7,5800.0,82.1054,82.1139,82.063,82.08,5800.0
2015-05-21 11:40:00,96.69,96.69,96.64,96.64,6900.0,82.0715,82.0715,82.029,82.029,6900.0
2015-05-21 11:45:00,96.65,96.68,96.65,96.68,8300.0,82.0375,82.063,82.0375,82.063,8300.0
2015-05-21 11:50:00,96.68,96.79,96.68,96.78,7400.0,82.063,82.1563,82.063,82.1479,7400.0
2015-05-21 11:55:00,96.79,96.85,96.77,96.79,10800.0,82.1563,82.2073,82.1394,82.1563,10800.0
2015-05-21 12:00:00,96.78,96.79,96.68,96.77,8800.0,82.1479,82.1563,82.063,82.1394,8800.0
2015-05-21 12:05:00,96.77,96.79,96.76,96.77,6100.0,82.1394,82.1563,82.1309,82.1394,6100.0
2015-05-21 12:10:00,96.77,96.84,96.77,96.84,7700.0,82.1394,82.1988,82.1394,82.1988,7700.0
2015-05-21 12:15:00,96.84,96.86,96.82,96.82,7000.0,82.1988,82.2158,82.1818,82.1818,7000.0
2015-05-21 12:20:00,96.82,96.85,96.81,96.81,9500.0,82.1818,82.2073,82.1733,82.1733,9500.0
2015-05-21 12:25:00,96.81,96.83,96.8,96.83,6200.0,82.1733,82.1903,82.1648,82.1903,6200.0
2015-05-21 12:30:00,96.83,96.86,96.79,96.83,16300.0,82.1903,82.2158,82.1563,82.1903,16300.0
2015-05-21 12:35:00,96.83,96.85,96.8,96.83,26500.0,82.1903,82.2073,82.1648,82.1903,26500.0
2015-05-21 12:40:00,96.84,96.85,96.82,96.84,5800.0,82.1988,82.2073,82.1818,82.1988,5800.0
2015-05-21 12:45:00,96.84,96.84,96.8,96.81,7200.0,82.1988,82.1988,82.1648,82.1733,7200.0
2015-05-21 12:50:00,96.82,96.82,96.79,96.8,4700.0,82.1818,82.1818,82.1563,82.1648,4700.0
2015-05-21 12:55:00,96.79,96.84,96.76,96.84,21000.0,82.1563,82.1988,82.1309,82.1988,21000.0
2015-05-21 13:00:00,96.82,96.86,96.82,96.85,12800.0,82.1818,82.2158,82.1818,82.2073,12800.0
2015-05-21 13:05:00,96.85,96.85,96.81,96.84,5900.0,82.2073,82.2073,82.1733,82.1988,5900.0
2015-05-21 13:10:00,96.84,96.84,96.79,96.8,12500.0,82.1988,82.1988,82.1563,82.1648,12500.0
2015-05-21 13:15:00,96.8,96.81,96.75,96.77,10100.0,82.1648,82.1733,82.1224,82.1394,10100.0
2015-05-21 13:20:00,96.78,96.78,96.7,96.7,7000.0,82.1479,82.1479,82.08,82.08,7000.0
2015-05-21 13:25:00,96.7,96.71,96.66,96.69,8600.0,82.08,82.0884,82.046,82.0715,8600.0
2015-05-21 13:30:00,96.69,96.72,96.68,96.72,5300.0,82.0715,82.0969,82.063,82.0969,5300.0
2015-05-21 13:35:00,96.72,96.73,96.71,96.72,3900.0,82.0969,82.1054,82.0884,82.0969,3900.0
2015-05-21 13:40:00,96.72,96.72,96.68,96.7,10800.0,82.0969,82.0969,82.063,82.08,10800.0
2015-05-21 13:45:00,96.7,96.71,96.66,96.69,9000.0,82.08,82.0884,82.046,82.0715,9000.0
2015-05-21 13:50:00,96.69,96.69,96.67,96.67,9600.0,82.0715,82.0715,82.0545,82.0545,9600.0
2015-05-21 13:55:00,96.68,96.68,96.59,96.61,22200.0,82.063,82.063,81.9866,82.0036,22200.0
2015-05-21 14:00:00,96.6,96.64,96.59,96.62,13700.0,81.9951,82.029,81.9866,82.012,13700.0
2015-05-21 14:05:00,96.61,96.63,96.58,96.58,8500.0,82.0036,82.0205,81.9781,81.9781,8500.0
2015-05-21 14:10:00,96.58,96.59,96.58,96.59,5300.0,81.9781,81.9866,81.9781,81.9866,5300.0
2015-05-21 14:15:00,96.59,96.64,96.56,96.64,17200.0,81.9866,82.029,81.9611,82.029,17200.0
2015-05-21 14:20:00,96.64,96.68,96.6,96.68,9200.0,82.029,82.063,81.9951,82.063,9200.0
2015-05-21 14:25:00,96.69,96.69,96.64,96.68,5700.0,82.0715,82.0715,82.029,82.063,5700.0
2015-05-21 14:30:00,96.69,96.73,96.69,96.73,7300.0,82.0715,82.1054,82.0715,82.1054,7300.0
2015-05-21 14:35:00,96.72,96.84,96.71,96.8,8500.0,82.0969,82.1988,82.0884,82.1648,8500.0
2015-05-21 14:40:00,96.8,96.8,96.74,96.75,5900.0,82.1648,82.1648,82.1139,82.1224,5900.0
2015-05-21 14:45:00,96.76,96.78,96.75,96.76,8300.0,82.1309,82.1479,82.1224,82.1309,8300.0
2015-05-21 14:50:00,96.75,96.78,96.75,96.76,10800.0,82.1224,82.1479,82.1224,82.1309,10800.0
2015-05-21 14:55:00,96.77,96.78,96.76,96.78,5600.0,82.1394,82.1479,82.1309,82.1479,5600.0
2015-05-21 15:00:00,96.78,96.87,96.78,96.81,15500.0,82.1479,82.2242,82.1479,82.1733,15500.0
2015-05-21 15:05:00,96.81,96.84,96.78,96.8,11900.0,82.1733,82.1988,82.1479,82.1648,11900.0
2015-05-21 15:10:00,96.8,96.8,96.74,96.77,17300.0,82.1648,82.1648,82.1139,82.1394,17300.0
2015-05-21 15:15:00,96.76,96.77,96.69,96.69,12300.0,82.1309,82.1394,82.0715,82.0715,12300.0
2015-05-21 15:20:00,96.69,96.7,96.67,96.7,15100.0,82.0715,82.08,82.0545,82.08,15100.0
2015-05-21 15:25:00,96.7,96.8,96.69,96.8,15500.0,82.08,82.1648,82.0715,82.1648,15500.0
2015-05-21 15:30:00,96.8,96.85,96.77,96.84,19300.0,82.1648,82.2073,82.1394,82.1988,19300.0
2015-05-21 15:35:00,96.85,96.94,96.85,96.94,18600.0,82.2073,82.2837,82.2073,82.2837,18600.0
2015-05-21 15:40:00,96.93,97.05,96.92,96.97,35100.0,82.2752,82.377,82.2667,82.3091,35100.0
2015-05-21 15:45:00,96.97,97.0,96.96,96.97,27600.0,82.3091,82.3346,82.3006,82.3091,27600.0
2015-05-21 15:50:00,96.97,96.98,96.95,96.95,37200.0,82.3091,82.3176,82.2922,82.2922,37200.0
2015-05-21 15:55:00,96.95,96.96,96.77,96.85,110700.0,82.2922,82.3006,82.1394,82.2073,110700.0
2015-05-22 09:30:00,96.5,96.69,96.26,96.4,102400.0,81.9102,82.0715,81.7065,81.8253,102400.0
2015-05-22 09:35:00,96.39,96.52,96.14,96.52,41100.0,81.8168,81.9272,81.6046,81.9272,41100.0
2015-05-22 09:40:00,96.5,96.61,96.47,96.47,19000.0,81.9102,82.0036,81.8847,81.8847,19000.0
2015-05-22 09:45:00,96.45,96.53,96.45,96.52,16700.0,81.8677,81.9357,81.8677,81.9272,16700.0
2015-05-22 09:50:00,96.53,96.59,96.48,96.53,246400.0,81.9357,81.9866,81.8932,81.9357,246400.0
2015-05-22 09:55:00,96.54,96.64,96.53,96.6,16200.0,81.9441,82.029,81.9357,81.9951,16200.0
2015-05-22 10:00:00,96.61,96.65,96.51,96.55,11500.0,82.0036,82.0375,81.9187,81.9526,11500.0
2015-05-22 10:05:00,96.58,96.62,96.51,96.51,9400.0,81.9781,82.012,81.9187,81.9187,9400.0
2015-05-22 10:10:00,96.54,96.55,96.41,96.42,26300.0,81.9441,81.9526,81.8338,81.8423,26300.0
2015-05-22 10:15:00,96.42,96.42,96.31,96.37,20700.0,81.8423,81.8423,81.7489,81.7998,20700.0
2015-05-22 10:20:00,96.38,96.41,96.24,96.3,40700.0,81.8083,81.8338,81.6895,81.7404,40700.0
2015-05-22 10:25:00,96.3,96.33,96.29,96.32,17500.0,81.7404,81.7659,81.7319,81.7574,17500.0
2015-05-22 10:30:00,96.33,96.33,96.3,96.33,22700.0,81.7659,81.7659,81.7404,81.7659,22700.0
2015-05-22 10:35:00,96.32,96.33,96.31,96.32,25400.0,81.7574,81.7659,81.7489,81.7574,25400.0
2015-05-22 10:40:00,96.31,96.37,96.31,96.35,40700.0,81.7489,81.7998,81.7489,81.7829,40700.0
2015-05-22 10:45:00,96.33,96.35,96.27,96.29,51100.0,81.7659,81.7829,81.715,81.7319,51100.0
2015-05-22 10:50:00,96.29,96.32,96.27,96.31,14600.0,81.7319,81.7574,81.715,81.7489,14600.0
2015-05-22 10:55:00,96.3,96.3,96.2,96.22,19200.0,81.7404,81.7404,81.6555,81.6725,19200.0
2015-05-22 11:00:00,96.22,96.27,96.1,96.12,26800.0,81.6725,81.715,81.5707,81.5876,26800.0
2015-05-22 11:05:00,96.11,96.15,96.08,96.09,21200.0,81.5792,81.6131,81.5537,81.5622,21200.0
2015-05-22 11:10:00,96.1,96.14,95.99,96.01,14700.0,81.5707,81.6046,81.4773,81.4943,14700.0
2015-05-22 11:15:00,96.01,96.02,95.99,96.01,10800.0,81.4943,81.5028,81.4773,81.4943,10800.0
2015-05-22 11:20:00,96.0,96.02,95.95,95.96,14900.0,81.4858,81.5028,81.4433,81.4518,14900.0
2015-05-22 11:25:00,95.95,95.96,95.91,95.95,19000.0,81.4433,81.4518,81.4094,81.4433,19000.0
2015-05-22 11:30:00,95.95,96.0,95.94,95.98,14200.0,81.4433,81.4858,81.4349,81.4688,14200.0
2015-05-22 11:35:00,95.99,96.06,95.97,96.05,11900.0,81.4773,81.5367,81.4603,81.5282,11900.0
2015-05-22 11:40:00,96.05,96.1,96.04,96.04,11200.0,81.5282,81.5707,81.5197,81.5197,11200.0
2015-05-22 11:45:00,96.06,96.11,96.06,96.1,13700.0,81.5367,81.5792,81.5367,81.5707,13700.0
2015-05-22 11:50:00,96.1,96.18,96.1,96.17,7000.0,81.5707,81.6386,81.5707,81.6301,7000.0
2015-05-22 11:55:00,96.17,96.21,96.17,96.2,9500.0,81.6301,81.664,81.6301,81.6555,9500.0
2015-05-22 12:00:00,96.2,96.26,96.19,96.25,11700.0,81.6555,81.7065,81.6471,81.698,11700.0
2015-05-22 12:05:00,96.25,96.27,96.24,96.26,8300.0,81.698,81.715,81.6895,81.7065,8300.0
2015-05-22 12:10:00,96.25,96.25,96.22,96.24,4800.0,81.698,81.698,81.6725,81.6895,4800.0
2015-05-22 12:15:00,96.23,96.24,96.22,96.22,6500.0,81.681,81.6895,81.6725,81.6725,6500.0
2015-05-22 12:20:00,96.22,96.25,96.22,96.23,6600.0,81.6725,81.698,81.6725,81.681,6600.0
2015-05-22 12:25:00,96.24,96.26,96.23,96.25,5500.0,81.6895,81.7065,81.681,81.698,5500.0
2015-05-22 12:30:00,96.25,96.27,96.24,96.24,6300.0,81.698,81.715,81.6895,81.6895,6300.0
2015-05-22 12:35:00,96.25,96.31,96.24,96.25,65900.0,81.698,81.7489,81.6895,81.698,65900.0
2015-05-22 12:40:00,96.26,96.27,96.24,96.27,6700.0,81.7065,81.715,81.6895,81.715,6700.0
2015-05-22 12:45:00,96.26,96.27,96.24,96.24,5900.0,81.7065,81.715,81.6895,81.6895,5900.0
2015-05-22 12:50:00,96.23,96.27,96.23,96.27,3100.0,81.681,81.715,81.681,81.715,3100.0
2015-05-22 12:55:00,96.28,96.32,96.27,96.3,11000.0,81.7234,81.7574,81.715,81.7404,11000.0
2015-05-22 13:00:00,96.29,96.51,96.26,96.49,8900.0,81.7319,81.9187,81.7065,81.9017,8900.0
2015-05-22 13:05:00,96.47,96.49,96.4,96.48,15800.0,81.8847,81.9017,81.8253,81.8932,15800.0
2015-05-22 13:10:00,96.48,96.55,96.47,96.53,27800.0,81.8932,81.9526,81.8847,81.9357,27800.0
2015-05-22 13:15:00,96.54,96.54,96.44,96.44,16200.0,81.9441,81.9441,81.8593,81.8593,16200.0
2015-05-22 13:20:00,96.44,96.47,96.4,96.42,12300.0,81.8593,81.8847,81.8253,81.8423,12300.0
2015-05-22 13:25:00,96.44,96.47,96.39,96.46,13800.0,81.8593,81.8847,81.8168,81.8762,13800.0
2015-05-22 13:30:00,96.46,96.51,96.43,96.43,6800.0,81.8762,81.9187,81.8508,81.8508,6800.0
2015-05-22 13:35:00,96.44,96.45,96.4,96.4,6700.0,81.8593,81.8677,81.8253,81.8253,6700.0
2015-05-22 13:40:00,96.4,96.45,96.4,96.43,6900.0,81.8253,81.8677,81.8253,81.8508,6900.0
2015-05-22 13:45:00,96.45,96.47,96.44,96.47,3100.0,81.8677,81.8847,81.8593,81.8847,3100.0
2015-05-22 13:50:00,96.48,96.48,96.44,96.47,4400.0,81.8932,81.8932,81.8593,81.8847,4400.0
2015-05-22 13:55:00,96.47,96.49,96.42,96.42,6300.0,81.8847,81.9017,81.8423,81.8423,6300.0
2015-05-22 14:00:00,96.43,96.43,96.31,96.35,27000.0,81.8508,81.8508,81.7489,81.7829,27000.0
2015-05-22 14:05:00,96.35,96.38,96.34,96.37,2300.0,81.7829,81.8083,81.7744,81.7998,2300.0
2015-05-22 14:10:00,96.37,96.47,96.36,96.47,12100.0,81.7998,81.8847,81.7914,81.8847,12100.0
2015-05-22 14:15:00,96.47,96.47,96.42,96.43,6200.0,81.8847,81.8847,81.8423,81.8508,6200.0
2015-05-22 14:20:00,96.43,96.47,96.42,96.45,8700.0,81.8508,81.8847,81.8423,81.8677,8700.0
2015-05-22 14:25:00,96.45,96.48,96.44,96.46,6700.0,81.8677,81.8932,81.8593,81.8762,6700.0
2015-05-22 14:30:00,96.45,96.5,96.43,96.48,52400.0,81.8677,81.9102,81.8508,81.8932,52400.0
2015-05-22 14:35:00,96.48,96.54,96.48,96.51,39000.0,81.8932,81.9441,81.8932,81.9187,39000.0
2015-05-22 14:40:00,96.52,96.58,96.52,96.57,12300.0,81.9272,81.9781,81.9272,81.9696,12300.0
2015-05-22 14:45:00,96.58,96.62,96.57,96.62,3900.0,81.9781,82.012,81.9696,82.012,3900.0
2015-05-22 14:50:00,96.63,96.65,96.61,96.63,5800.0,82.0205,82.0375,82.0036,82.0205,5800.0
2015-05-22 14:55:00,96.64,96.64,96.57,96.59,6900.0,82.029,82.029,81.9696,81.9866,6900.0
2015-05-22 15:00:00,96.58,96.59,96.54,96.54,7600.0,81.9781,81.9866,81.9441,81.9441,7600.0
2015-05-22 15:05:00,96.54,96.56,96.51,96.54,7200.0,81.9441,81.9611,81.9187,81.9441,7200.0
2015-05-22 15:10:00,96.53,96.57,96.53,96.56,4100.0,81.9357,81.9696,81.9357,81.9611,4100.0
2015-05-22 15:15:00,96.56,96.62,96.56,96.62,5300.0,81.9611,82.012,81.9611,82.012,5300.0
2015-05-22 15:20:00,96.63,96.68,96.63,96.63,9300.0,82.0205,82.063,82.0205,82.0205,9300.0
2015-05-22 15:25:00,96.62,96.64,96.59,96.59,7600.0,82.012,82.029,81.9866,81.9866,7600.0
2015-05-22 15:30:00,96.58,96.66,96.58,96.66,6100.0,81.9781,82.046,81.9781,82.046,6100.0
2015-05-22 15:35:00,96.66,96.68,96.59,96.62,12200.0,82.046,82.063,81.9866,82.012,12200.0
2015-05-22 15:40:00,96.62,96.62,96.59,96.59,13900.0,82.012,82.012,81.9866,81.9866,13900.0
2015-05-22 15:45:00,96.59,96.59,96.49,96.52,34700.0,81.9866,81.9866,81.9017,81.9272,34700.0
2015-05-22 15:50:00,96.51,96.53,96.49,96.53,34800.0,81.9187,81.9357,81.9017,81.9357,34800.0
2015-05-22 15:55:00,96.52,96.52,96.39,96.4,72300.0,81.9272,81.9272,81.8168,81.8253,72300.0
2015-05-26 09:30:00,96.87,97.17,96.49,96.49,89700.0,82.2242,82.4789,81.9017,81.9017,89700.0
2015-05-26 09:35:00,96.49,96.5,96.13,96.25,25000.0,81.9017,81.9102,81.5961,81.698,25000.0
2015-05-26 09:40:00,96.19,96.22,95.76,95.84,41100.0,81.6471,81.6725,81.2821,81.35,41100.0
2015-05-26 09:45:00,95.82,95.97,95.78,95.79,53700.0,81.333,81.4603,81.299,81.3075,53700.0
2015-05-26 09:50:00,95.81,96.27,95.81,96.27,43200.0,81.3245,81.715,81.3245,81.715,43200.0
2015-05-26 09:55:00,96.25,96.26,96.14,96.26,17600.0,81.698,81.7065,81.6046,81.7065,17600.0
2015-05-26 10:00:00,96.23,96.52,96.23,96.44,27500.0,81.681,81.9272,81.681,81.8593,27500.0
2015-05-26 10:05:00,96.44,96.54,96.35,96.47,35000.0,81.8593,81.9441,81.7829,81.8847,35000.0
2015-05-26 10:10:00,96.47,96.49,96.33,96.44,29800.0,81.8847,81.9017,81.7659,81.8593,29800.0
2015-05-26 10:15:00,96.44,96.44,96.26,96.29,19400.0,81.8593,81.8593,81.7065,81.7319,19400.0
2015-05-26 10:20:00,96.28,96.41,96.27,96.37,16500.0,81.7234,81.8338,81.715,81.7998,16500.0
2015-05-26 10:25:00,96.37,96.53,96.35,96.53,34600.0,81.7998,81.9357,81.7829,81.9357,34600.0
2015-05-26 10:30:00,96.52,96.52,96.35,96.5,32400.0,81.9272,81.9272,81.7829,81.9102,32400.0
2015-05-26 10:35:00,96.5,96.52,96.34,96.35,19700.0,81.9102,81.9272,81.7744,81.7829,19700.0
2015-05-26 10:40:00,96.34,96.48,96.32,96.43,18700.0,81.7744,81.8932,81.7574,81.8508,18700.0
2015-05-26 10:45:00,96.43,96.45,96.35,96.37,14900.0,81.8508,81.8677,81.7829,81.7998,14900.0
2015-05-26 10:50:00,96.34,96.4,96.29,96.29,14500.0,81.7744,81.8253,81.7319,81.7319,14500.0
2015-05-26 10:55:00,96.26,96.3,96.23,96.25,14200.0,81.7065,81.7404,81.681,81.698,14200.0
2015-05-26 11:00:00,96.26,96.3,96.2,96.21,30000.0,81.7065,81.7404,81.6555,81.664,30000.0
2015-05-26 11:05:00,96.2,96.28,96.18,96.24,26800.0,81.6555,81.7234,81.6386,81.6895,26800.0
2015-05-26 11:10:00,96.24,96.27,96.18,96.24,14100.0,81.6895,81.715,81.6386,81.6895,14100.0
2015-05-26 11:15:00,96.24,96.25,96.14,96.24,27500.0,81.6895,81.698,81.6046,81.6895,27500.0
2015-05-26 11:20:00,96.24,96.28,96.18,96.23,13900.0,81.6895,81.7234,81.6386,81.681,13900.0
2015-05-26 11:25:00,96.23,96.27,96.21,96.24,12600.0,81.681,81.715,81.664,81.6895,12600.0
2015-05-26 11:30:00,96.25,96.39,96.25,96.37,12600.0,81.698,81.8168,81.698,81.7998,12600.0
2015-05-26 11:35:00,96.37,96.46,96.34,96.34,8500.0,81.7998,81.8762,81.7744,81.7744,8500.0
2015-05-26 11:40:00,96.33,96.33,96.29,96.32,6400.0,81.7659,81.7659,81.7319,81.7574,6400.0
2015-05-26 11:45:00,96.32,96.32,96.2,96.21,14400.0,81.7574,81.7574,81.6555,81.664,14400.0
2015-05-26 11:50:00,96.21,96.21,96.13,96.15,15100.0,81.664,81.664,81.5961,81.6131,15100.0
2015-05-26 11:55:00,96.16,96.21,96.15,96.19,7100.0,81.6216,81.664,81.6131,81.6471,7100.0
2015-05-26 12:00:00,96.2,96.27,96.2,96.26,12900.0,81.6555,81.715,81.6555,81.7065,12900.0
2015-05-26 12:05:00,96.25,96.27,96.23,96.23,14200.0,81.698,81.715,81.681,81.681,14200.0
2015-05-26 12:10:00,96.21,96.23,96.2,96.21,14200.0,81.664,81.681,81.6555,81.664,14200.0
2015-05-26 12:15:00,96.22,96.38,96.22,96.35,39100.0,81.6725,81.8083,81.6725,81.7829,39100.0
2015-05-26 12:20:00,96.36,96.45,96.35,96.44,15400.0,81.7914,81.8677,81.7829,81.8593,15400.0
2015-05-26 12:25:00,96.45,96.51,96.45,96.48,15500.0,81.8677,81.9187,81.8677,81.8932,15500.0
2015-05-26 12:30:00,96.47,96.49,96.25,96.3,14400.0,81.8847,81.9017,81.698,81.7404,14400.0
2015-05-26 12:35:00,96.3,96.37,96.25,96.31,46200.0,81.7404,81.7998,81.698,81.7489,46200.0
2015-05-26 12:40:00,96.31,96.35,96.28,96.3,40700.0,81.7489,81.7829,81.7234,81.7404,40700.0
2015-05-26 12:45:00,96.31,96.37,96.24,96.37,23400.0,81.7489,81.7998,81.6895,81.7998,23400.0
2015-05-26 12:50:00,96.36,96.39,96.31,96.34,14200.0,81.7914,81.8168,81.7489,81.7744,14200.0
2015-05-26 12:55:00,96.34,96.35,96.29,96.31,11700.0,81.7744,81.7829,81.7319,81.7489,11700.0
2015-05-26 13:00:00,96.34,96.34,96.29,96.3,14800.0,81.7744,81.7744,81.7319,81.7404,14800.0
2015-05-26 13:05:00,96.3,96.35,96.18,96.22,50400.0,81.7404,81.7829,81.6386,81.6725,50400.0
2015-05-26 13:10:00,96.22,96.24,96.17,96.2,12800.0,81.6725,81.6895,81.6301,81.6555,12800.0
2015-05-26 13:15:00,96.2,96.27,96.2,96.26,13200.0,81.6555,81.715,81.6555,81.7065,13200.0
2015-05-26 13:20:00,96.27,96.3,96.27,96.28,7500.0,81.715,81.7404,81.715,81.7234,7500.0
2015-05-26 13:25:00,96.3,96.34,96.28,96.29,13400.0,81.7404,81.7744,81.7234,81.7319,13400.0
2015-05-26 13:30:00,96.29,96.33,96.17,96.21,50300.0,81.7319,81.7659,81.6301,81.664,50300.0
2015-05-26 13:35:00,96.21,96.24,96.05,96.06,10800.0,81.664,81.6895,81.5282,81.5367,10800.0
2015-05-26 13:40:00,96.07,96.1,95.98,96.01,13000.0,81.5452,81.5707,81.4688,81.4943,13000.0
2015-05-26 13:45:00,96.01,96.13,95.99,96.02,18600.0,81.4943,81.5961,81.4773,81.5028,18600.0
2015-05-26 13:50:00,96.01,96.03,95.91,96.01,14700.0,81.4943,81.5112,81.4094,81.4943,14700.0
2015-05-26 13:55:00,96.02,96.04,95.81,95.86,35800.0,81.5028,81.5197,81.3245,81.3669,35800.0
2015-05-26 14:00:00,95.86,95.91,95.86,95.86,5500.0,81.3669,81.4094,81.3669,81.3669,5500.0
2015-05-26 14:05:00,95.89,95.89,95.84,95.87,20100.0,81.3924,81.3924,81.35,81.3754,20100.0
2015-05-26 14:10:00,95.87,95.91,95.84,95.9,6900.0,81.3754,81.4094,81.35,81.4009,6900.0
2015-05-26 14:15:00,95.9,96.0,95.87,95.97,9700.0,81.4009,81.4858,81.3754,81.4603,9700.0
2015-05-26 14:20:00,96.0,96.0,95.88,95.88,8900.0,81.4858,81.4858,81.3839,81.3839,8900.0
2015-05-26 14:25:00,95.89,95.94,95.84,95.87,19400.0,81.3924,81.4349,81.35,81.3754,19400.0
2015-05-26 14:30:00,95.87,95.91,95.86,95.89,10900.0,81.3754,81.4094,81.3669,81.3924,10900.0
2015-05-26 14:35:00,95.88,95.91,95.85,95.91,16200.0,81.3839,81.4094,81.3585,81.4094,16200.0
2015-05-26 14:40:00,95.92,95.95,95.88,95.9,8300.0,81.4179,81.4433,81.3839,81.4009,8300.0
2015-05-26 14:45:00,95.91,95.92,95.84,95.84,11000.0,81.4094,81.4179,81.35,81.35,11000.0
2015-05-26 14:50:00,95.84,95.84,95.75,95.75,11300.0,81.35,81.35,81.2736,81.2736,11300.0
2015-05-26 14:55:00,95.75,95.84,95.74,95.8,15100.0,81.2736,81.35,81.2651,81.316,15100.0
2015-05-26 15:00:00,95.79,95.88,95.77,95.86,10400.0,81.3075,81.3839,81.2906,81.3669,10400.0
2015-05-26 15:05:00,95.87,95.93,95.86,95.93,9100.0,81.3754,81.4264,81.3669,81.4264,9100.0
2015-05-26 15:10:00,95.93,95.93,95.81,95.89,26400.0,81.4264,81.4264,81.3245,81.3924,26400.0
2015-05-26 15:15:00,95.89,95.96,95.86,95.86,17400.0,81.3924,81.4518,81.3669,81.3669,17400.0
2015-05-26 15:20:00,95.85,95.93,95.83,95.93,14600.0,81.3585,81.4264,81.3415,81.4264,14600.0
2015-05-26 15:25:00,95.93,95.95,95.88,95.9,21900.0,81.4264,81.4433,81.3839,81.4009,21900.0
2015-05-26 15:30:00,95.91,96.04,95.91,96.04,20100.0,81.4094,81.5197,81.4094,81.5197,20100.0
2015-05-26 15:35:00,96.03,96.1,96.02,96.05,23100.0,81.5112,81.5707,81.5028,81.5282,23100.0
2015-05-26 15:40:00,96.05,96.13,96.01,96.12,23900.0,81.5282,81.5961,81.4943,81.5876,23900.0
2015-05-26 15:45:00,96.11,96.12,96.03,96.11,39400.0,81.5792,81.5876,81.5112,81.5792,39400.0
2015-05-26 15:50:00,96.1,96.15,96.04,96.13,45500.0,81.5707,81.6131,81.5197,81.5961,45500.0
2015-05-26 15:55:00,96.12,96.13,96.06,96.09,50600.0,81.5876,81.5961,81.5367,81.5622,50600.0
2015-05-27 09:30:00,96.31,96.31,95.98,95.98,37100.0,81.7489,81.7489,81.4688,81.4688,37100.0
2015-05-27 09:35:00,96.04,96.16,95.98,96.04,14100.0,81.5197,81.6216,81.4688,81.5197,14100.0
2015-05-27 09:40:00,96.04,96.14,95.94,96.06,23600.0,81.5197,81.6046,81.4349,81.5367,23600.0
2015-05-27 09:45:00,96.08,96.16,96.08,96.16,13600.0,81.5537,81.6216,81.5537,81.6216,13600.0
2015-05-27 09:50:00,96.15,96.21,96.07,96.16,47500.0,81.6131,81.664,81.5452,81.6216,47500.0
2015-05-27 09:55:00,96.16,96.24,96.03,96.15,48400.0,81.6216,81.6895,81.5112,81.6131,48400.0
2015-05-27 10:00:00,96.15,96.19,96.08,96.08,18100.0,81.6131,81.6471,81.5537,81.5537,18100.0
2015-05-27 10:05:00,96.08,96.17,96.08,96.13,16200.0,81.5537,81.6301,81.5537,81.5961,16200.0
2015-05-27 10:10:00,96.11,96.17,96.08,96.12,31000.0,81.5792,81.6301,81.5537,81.5876,31000.0
2015-05-27 10:15:00,96.11,96.17,96.09,96.11,16900.0,81.5792,81.6301,81.5622,81.5792,16900.0
2015-05-27 10:20:00,96.11,96.17,96.07,96.07,20500.0,81.5792,81.6301,81.5452,81.5452,20500.0
2015-05-27 10:25:00,96.09,96.16,96.0,96.01,15900.0,81.5622,81.6216,81.4858,81.4943,15900.0
2015-05-27 10:30:00,96.01,96.17,96.01,96.15,16100.0,81.4943,81.6301,81.4943,81.6131,16100.0
2015-05-27 10:35:00,96.15,96.19,96.11,96.15,15400.0,81.6131,81.6471,81.5792,81.6131,15400.0
2015-05-27 10:40:00,96.14,96.15,96.07,96.09,17800.0,81.6046,81.6131,81.5452,81.5622,17800.0
2015-05-27 10:45:00,96.09,96.15,96.07,96.07,12100.0,81.5622,81.6131,81.5452,81.5452,12100.0
2015-05-27 10:50:00,96.05,96.16,96.05,96.13,9800.0,81.5282,81.6216,81.5282,81.5961,9800.0
2015-05-27 10:55:00,96.15,96.18,96.08,96.09,23100.0,81.6131,81.6386,81.5537,81.5622,23100.0
2015-05-27 11:00:00,96.09,96.27,96.09,96.27,10700.0,81.5622,81.715,81.5622,81.715,10700.0
2015-05-27 11:05:00,96.27,96.37,96.23,96.23,12300.0,81.715,81.7998,81.681,81.681,12300.0
2015-05-27 11:10:00,96.22,96.22,96.17,96.19,12300.0,81.6725,81.6725,81.6301,81.6471,12300.0
2015-05-27 11:15:00,96.2,96.2,96.05,96.06,14200.0,81.6555,81.6555,81.5282,81.5367,14200.0
2015-05-27 11:20:00,96.05,96.13,95.99,96.12,10900.0,81.5282,81.5961,81.4773,81.5876,10900.0
2015-05-27 11:25:00,96.12,96.16,96.08,96.16,13500.0,81.5876,81.6216,81.5537,81.6216,13500.0
2015-05-27 11:30:00,96.18,96.22,96.17,96.18,7700.0,81.6386,81.6725,81.6301,81.6386,7700.0
2015-05-27 11:35:00,96.18,96.25,96.18,96.25,10800.0,81.6386,81.698,81.6386,81.698,10800.0
2015-05-27 11:40:00,96.26,96.46,96.25,96.43,11500.0,81.7065,81.8762,81.698,81.8508,11500.0
2015-05-27 11:45:00,96.43,96.43,96.37,96.4,12000.0,81.8508,81.8508,81.7998,81.8253,12000.0
2015-05-27 11:50:00,96.39,96.4,96.35,96.39,17500.0,81.8168,81.8253,81.7829,81.8168,17500.0
2015-05-27 11:55:00,96.4,96.41,96.32,96.35,10800.0,81.8253,81.8338,81.7574,81.7829,10800.0
2015-05-27 12:00:00,96.34,96.34,96.21,96.23,20800.0,81.7744,81.7744,81.664,81.681,20800.0
2015-05-27 12:05:00,96.24,96.36,96.24,96.35,8600.0,81.6895,81.7914,81.6895,81.7829,8600.0
2015-05-27 12:10:00,96.34,96.39,96.34,96.39,4400.0,81.7744,81.8168,81.7744,81.8168,4400.0
2015-05-27 12:15:00,96.39,96.46,96.38,96.46,8300.0,81.8168,81.8762,81.8083,81.8762,8300.0
2015-05-27 12:20:00,96.46,96.5,96.45,96.5,5500.0,81.8762,81.9102,81.8677,81.9102,5500.0
2015-05-27 12:25:00,96.49,96.49,96.46,96.49,7800.0,81.9017,81.9017,81.8762,81.9017,7800.0
2015-05-27 12:30:00,96.49,96.51,96.46,96.5,4100.0,81.9017,81.9187,81.8762,81.9102,4100.0
2015-05-27 12:35:00,96.5,96.52,96.48,96.52,7200.0,81.9102,81.9272,81.8932,81.9272,7200.0
2015-05-27 12:40:00,96.51,96.52,96.49,96.51,7500.0,81.9187,81.9272,81.9017,81.9187,7500.0
2015-05-27 12:45:00,96.51,96.54,96.49,96.54,24800.0,81.9187,81.9441,81.9017,81.9441,24800.0
2015-05-27 12:50:00,96.53,96.53,96.5,96.5,8400.0,81.9357,81.9357,81.9102,81.9102,8400.0
2015-05-27 12:55:00,96.5,96.55,96.5,96.55,8800.0,81.9102,81.9526,81.9102,81.9526,8800.0
2015-05-27 13:00:00,96.56,96.64,96.53,96.63,9200.0,81.9611,82.029,81.9357,82.0205,9200.0
2015-05-27 13:05:00,96.63,96.66,96.63,96.63,8700.0,82.0205,82.046,82.0205,82.0205,8700.0
2015-05-27 13:10:00,96.64,96.71,96.63,96.67,7600.0,82.029,82.0884,82.0205,82.0545,7600.0
2015-05-27 13:15:00,96.68,96.72,96.67,96.72,4900.0,82.063,82.0969,82.0545,82.0969,4900.0
2015-05-27 13:20:00,96.72,96.77,96.72,96.75,15200.0,82.0969,82.1394,82.0969,82.1224,15200.0
2015-05-27 13:25:00,96.76,96.77,96.74,96.77,10700.0,82.1309,82.1394,82.1139,82.1394,10700.0
2015-05-27 13:30:00,96.77,96.78,96.74,96.75,9400.0,82.1394,82.1479,82.1139,82.1224,9400.0
2015-05-27 13:35:00,96.75,96.8,96.74,96.8,12900.0,82.1224,82.1648,82.1139,82.1648,12900.0
2015-05-27 13:40:00,96.81,96.82,96.78,96.79,6900.0,82.1733,82.1818,82.1479,82.1563,6900.0
2015-05-27 13:45:00,96.79,96.8,96.7,96.7,13100.0,82.1563,82.1648,82.08,82.08,13100.0
2015-05-27 13:50:00,96.7,96.72,96.65,96.65,8000.0,82.08,82.0969,82.0375,82.0375,8000.0
2015-05-27 13:55:00,96.65,96.7,96.65,96.68,7500.0,82.0375,82.08,82.0375,82.063,7500.0
2015-05-27 14:00:00,96.67,96.77,96.67,96.75,6000.0,82.0545,82.1394,82.0545,82.1224,6000.0
2015-05-27 14:05:00,96.74,96.81,96.74,96.77,9300.0,82.1139,82.1733,82.1139,82.1394,9300.0
2015-05-27 14:10:00,96.77,96.8,96.7,96.72,12500.0,82.1394,82.1648,82.08,82.0969,12500.0
2015-05-27 14:15:00,96.72,96.72,96.64,96.7,12800.0,82.0969,82.0969,82.029,82.08,12800.0
2015-05-27 14:20:00,96.7,96.75,96.7,96.73,10700.0,82.08,82.1224,82.08,82.1054,10700.0
2015-05-27 14:25:00,96.73,96.76,96.73,96.74,11000.0,82.1054,82.1309,82.1054,82.1139,11000.0
2015-05-27 14:30:00,96.74,96.76,96.69,96.7,7500.0,82.1139,82.1309,82.0715,82.08,7500.0
2015-05-27 14:35:00,96.7,96.7,96.64,96.65,7600.0,82.08,82.08,82.029,82.0375,7600.0
2015-05-27 14:40:00,96.65,96.73,96.65,96.71,6500.0,82.0375,82.1054,82.0375,82.0884,6500.0
2015-05-27 14:45:00,96.69,96.69,96.68,96.68,4500.0,82.0715,82.0715,82.063,82.063,4500.0
2015-05-27 14:50:00,96.66,96.68,96.66,96.67,7700.0,82.046,82.063,82.046,82.0545,7700.0
2015-05-27 14:55:00,96.68,96.78,96.68,96.74,9500.0,82.063,82.1479,82.063,82.1139,9500.0
2015-05-27 15:00:00,96.74,96.78,96.71,96.72,9800.0,82.1139,82.1479,82.0884,82.0969,9800.0
2015-05-27 15:05:00,96.71,96.79,96.71,96.79,9400.0,82.0884,82.1563,82.0884,82.1563,9400.0
2015-05-27 15:10:00,96.79,96.83,96.75,96.83,12200.0,82.1563,82.1903,82.1224,82.1903,12200.0
2015-05-27 15:15:00,96.84,96.88,96.83,96.88,9600.0,82.1988,82.2327,82.1903,82.2327,9600.0
2015-05-27 15:20:00,96.87,96.87,96.79,96.81,13500.0,82.2242,82.2242,82.1563,82.1733,13500.0
2015-05-27 15:25:00,96.81,96.82,96.79,96.8,10300.0,82.1733,82.1818,82.1563,82.1648,10300.0
2015-05-27 15:30:00,96.8,96.84,96.79,96.82,14200.0,82.1648,82.1988,82.1563,82.1818,14200.0
2015-05-27 15:35:00,96.82,96.87,96.82,96.87,16700.0,82.1818,82.2242,82.1818,82.2242,16700.0
2015-05-27 15:40:00,96.87,96.91,96.84,96.85,23600.0,82.2242,82.2582,82.1988,82.2073,23600.0
2015-05-27 15:45:00,96.85,96.88,96.82,96.88,31400.0,82.2073,82.2327,82.1818,82.2327,31400.0
2015-05-27 15:50:00,96.88,96.95,96.86,96.89,41800.0,82.2327,82.2922,82.2158,82.2412,41800.0
2015-05-27 15:55:00,96.88,96.91,96.78,96.78,98000.0,82.2327,82.2582,82.1479,82.1479,98000.0
2015-05-28 09:30:00,96.7,96.7,96.28,96.28,30500.0,82.08,82.08,81.7234,81.7234,30500.0
2015-05-28 09:35:00,96.34,96.64,96.34,96.55,6300.0,81.7744,82.029,81.7744,81.9526,6300.0
2015-05-28 09:40:00,96.62,96.75,96.49,96.71,8900.0,82.012,82.1224,81.9017,82.0884,8900.0
2015-05-28 09:45:00,96.66,96.77,96.65,96.65,9000.0,82.046,82.1394,82.0375,82.0375,9000.0
2015-05-28 09:50:00,96.65,96.66,96.53,96.62,5200.0,82.0375,82.046,81.9357,82.012,5200.0
2015-05-28 09:55:00,96.58,96.58,96.35,96.39,9500.0,81.9781,81.9781,81.7829,81.8168,9500.0
2015-05-28 10:00:00,96.42,96.48,96.42,96.45,5000.0,81.8423,81.8932,81.8423,81.8677,5000.0
2015-05-28 10:05:00,96.46,96.6,96.46,96.59,3900.0,81.8762,81.9951,81.8762,81.9866,3900.0
2015-05-28 10:10:00,96.6,96.66,96.48,96.56,6200.0,81.9951,82.046,81.8932,81.9611,6200.0
2015-05-28 10:15:00,96.56,96.65,96.53,96.61,3900.0,81.9611,82.0375,81.9357,82.0036,3900.0
2015-05-28 10:20:00,96.61,96.63,96.51,96.52,6600.0,82.0036,82.0205,81.9187,81.9272,6600.0
2015-05-28 10:25:00,96.56,96.59,96.53,96.54,3300.0,81.9611,81.9866,81.9357,81.9441,3300.0
2015-05-28 10:30:00,96.51,96.51,96.38,96.39,5600.0,81.9187,81.9187,81.8083,81.8168,5600.0
2015-05-28 10:35:00,96.37,96.37,96.28,96.37,5500.0,81.7998,81.7998,81.7234,81.7998,5500.0
2015-05-28 10:40:00,96.39,96.52,96.39,96.52,14900.0,81.8168,81.9272,81.8168,81.9272,14900.0
2015-05-28 10:45:00,96.53,96.53,96.49,96.5,6100.0,81.9357,81.9357,81.9017,81.9102,6100.0
2015-05-28 10:50:00,96.51,96.51,96.46,96.46,5300.0,81.9187,81.9187,81.8762,81.8762,5300.0
2015-05-28 10:55:00,96.5,96.58,96.48,96.5,9500.0,81.9102,81.9781,81.8932,81.9102,9500.0
2015-05-28 11:00:00,96.5,96.52,96.45,96.46,13500.0,81.9102,81.9272,81.8677,81.8762,13500.0
2015-05-28 11:05:00,96.44,96.52,96.44,96.49,6800.0,81.8593,81.9272,81.8593,81.9017,6800.0
2015-05-28 11:10:00,96.48,96.59,96.47,96.58,7700.0,81.8932,81.9866,81.8847,81.9781,7700.0
2015-05-28 11:15:00,96.58,96.67,96.58,96.64,4600.0,81.9781,82.0545,81.9781,82.029,4600.0
2015-05-28 11:20:00,96.66,96.66,96.59,96.59,3300.0,82.046,82.046,81.9866,81.9866,3300.0
2015-05-28 11:25:00,96.58,96.59,96.52,96.55,6500.0,81.9781,81.9866,81.9272,81.9526,6500.0
2015-05-28 11:30:00,96.52,96.65,96.52,96.63,8400.0,81.9272,82.0375,81.9272,82.0205,8400.0
2015-05-28 11:35:00,96.63,96.64,96.53,96.55,3900.0,82.0205,82.029,81.9357,81.9526,3900.0
2015-05-28 11:40:00,96.55,96.56,96.52,96.56,4600.0,81.9526,81.9611,81.9272,81.9611,4600.0
2015-05-28 11:45:00,96.55,96.56,96.38,96.4,17100.0,81.9526,81.9611,81.8083,81.8253,17100.0
2015-05-28 11:50:00,96.41,96.43,96.34,96.38,18100.0,81.8338,81.8508,81.7744,81.8083,18100.0
2015-05-28 11:55:00,96.37,96.37,96.3,96.3,7400.0,81.7998,81.7998,81.7404,81.7404,7400.0
2015-05-28 12:00:00,96.3,96.31,96.27,96.3,3900.0,81.7404,81.7489,81.715,81.7404,3900.0
2015-05-28 12:05:00,96.3,96.31,96.2,96.21,16000.0,81.7404,81.7489,81.6555,81.664,16000.0
2015-05-28 12:10:00,96.21,96.21,96.13,96.19,17900.0,81.664,81.664,81.5961,81.6471,17900.0
2015-05-28 12:15:00,96.18,96.22,96.18,96.21,10300.0,81.6386,81.6725,81.6386,81.664,10300.0
2015-05-28 12:20:00,96.19,96.24,96.19,96.24,16900.0,81.6471,81.6895,81.6471,81.6895,16900.0
2015-05-28 12:25:00,96.24,96.24,96.22,96.24,7700.0,81.6895,81.6895,81.6725,81.6895,7700.0
2015-05-28 12:30:00,96.24,96.29,96.13,96.14,9100.0,81.6895,81.7319,81.5961,81.6046,9100.0
2015-05-28 12:35:00,96.12,96.14,96.08,96.11,7100.0,81.5876,81.6046,81.5537,81.5792,7100.0
2015-05-28 12:40:00,96.1,96.17,96.09,96.17,4100.0,81.5707,81.6301,81.5622,81.6301,4100.0
2015-05-28 12:45:00,96.16,96.18,96.11,96.18,4900.0,81.6216,81.6386,81.5792,81.6386,4900.0
2015-05-28 12:50:00,96.18,96.18,96.13,96.13,3600.0,81.6386,81.6386,81.5961,81.5961,3600.0
2015-05-28 12:55:00,96.13,96.15,96.11,96.12,2500.0,81.5961,81.6131,81.5792,81.5876,2500.0
2015-05-28 13:00:00,96.12,96.23,96.1,96.23,5100.0,81.5876,81.681,81.5707,81.681,5100.0
2015-05-28 13:05:00,96.23,96.31,96.23,96.24,2200.0,81.681,81.7489,81.681,81.6895,2200.0
2015-05-28 13:10:00,96.24,96.26,96.21,96.23,4900.0,81.6895,81.7065,81.664,81.681,4900.0
2015-05-28 13:15:00,96.23,96.27,96.16,96.18,13900.0,81.681,81.715,81.6216,81.6386,13900.0
2015-05-28 13:20:00,96.18,96.19,96.16,96.19,5000.0,81.6386,81.6471,81.6216,81.6471,5000.0
2015-05-28 13:25:00,96.2,96.24,96.2,96.24,1800.0,81.6555,81.6895,81.6555,81.6895,1800.0
2015-05-28 13:30:00,96.27,96.27,96.22,96.23,2800.0,81.715,81.715,81.6725,81.681,2800.0
2015-05-28 13:35:00,96.24,96.33,96.24,96.32,4500.0,81.6895,81.7659,81.6895,81.7574,4500.0
2015-05-28 13:40:00,96.33,96.45,96.33,96.44,7200.0,81.7659,81.8677,81.7659,81.8593,7200.0
2015-05-28 13:45:00,96.43,96.48,96.41,96.45,3600.0,81.8508,81.8932,81.8338,81.8677,3600.0
2015-05-28 13:50:00,96.46,96.53,96.46,96.52,4200.0,81.8762,81.9357,81.8762,81.9272,4200.0
2015-05-28 13:55:00,96.52,96.57,96.46,96.47,6100.0,81.9272,81.9696,81.8762,81.8847,6100.0
2015-05-28 14:00:00,96.49,96.5,96.44,96.45,3900.0,81.9017,81.9102,81.8593,81.8677,3900.0
2015-05-28 14:05:00,96.45,96.48,96.43,96.48,20300.0,81.8677,81.8932,81.8508,81.8932,20300.0
2015-05-28 14:10:00,96.49,96.57,96.48,96.57,6700.0,81.9017,81.9696,81.8932,81.9696,6700.0
2015-05-28 14:15:00,96.58,96.6,96.55,96.6,5000.0,81.9781,81.9951,81.9526,81.9951,5000.0
2015-05-28 14:20:00,96.59,96.71,96.59,96.65,9900.0,81.9866,82.0884,81.9866,82.0375,9900.0
2015-05-28 14:25:00,96.65,96.75,96.64,96.74,7000.0,82.0375,82.1224,82.029,82.1139,7000.0
2015-05-28 14:30:00,96.75,96.75,96.66,96.7,8700.0,82.1224,82.1224,82.046,82.08,8700.0
2015-05-28 14:35:00,96.69,96.75,96.68,96.75,35900.0,82.0715,82.1224,82.063,82.1224,35900.0
2015-05-28 14:40:00,96.74,96.8,96.73,96.8,11800.0,82.1139,82.1648,82.1054,82.1648,11800.0
2015-05-28 14:45:00,96.8,96.8,96.76,96.77,2900.0,82.1648,82.1648,82.1309,82.1394,2900.0
2015-05-28 14:50:00,96.78,96.88,96.78,96.88,19300.0,82.1479,82.2327,82.1479,82.2327,19300.0
2015-05-28 14:55:00,96.87,96.95,96.83,96.93,16000.0,82.2242,82.2922,82.1903,82.2752,16000.0
2015-05-28 15:00:00,96.93,97.0,96.93,96.98,14800.0,82.2752,82.3346,82.2752,82.3176,14800.0
2015-05-28 15:05:00,96.99,96.99,96.93,96.93,13400.0,82.3261,82.3261,82.2752,82.2752,13400.0
2015-05-28 15:10:00,96.92,96.94,96.91,96.92,9600.0,82.2667,82.2837,82.2582,82.2667,9600.0
2015-05-28 15:15:00,96.93,96.98,96.93,96.93,13800.0,82.2752,82.3176,82.2752,82.2752,13800.0
2015-05-28 15:20:00,96.93,96.96,96.91,96.95,13400.0,82.2752,82.3006,82.2582,82.2922,13400.0
2015-05-28 15:25:00,96.95,96.96,96.83,96.86,24400.0,82.2922,82.3006,82.1903,82.2158,24400.0
2015-05-28 15:30:00,96.86,96.98,96.86,96.98,24700.0,82.2158,82.3176,82.2158,82.3176,24700.0
2015-05-28 15:35:00,96.98,97.0,96.94,96.96,25400.0,82.3176,82.3346,82.2837,82.3006,25400.0
2015-05-28 15:40:00,96.95,96.96,96.87,96.88,19500.0,82.2922,82.3006,82.2242,82.2327,19500.0
2015-05-28 15:45:00,96.89,96.97,96.83,96.93,38800.0,82.2412,82.3091,82.1903,82.2752,38800.0
2015-05-28 15:50:00,96.93,97.0,96.91,96.99,37500.0,82.2752,82.3346,82.2582,82.3261,37500.0
2015-05-28 15:55:00,96.99,97.02,96.92,96.94,52200.0,82.3261,82.3516,82.2667,82.2837,52200.0
2015-05-29 09:30:00,96.78,96.97,96.75,96.75,42055.0,82.1479,82.3091,82.1224,82.1224,42055.0
2015-05-29 09:35:00,96.71,96.71,96.44,96.44,25262.0,82.0884,82.0884,81.8593,81.8593,25262.0
2015-05-29 09:40:00,96.45,96.48,96.23,96.27,22655.0,81.8677,81.8932,81.681,81.715,22655.0
2015-05-29 09:45:00,96.28,96.33,96.14,96.14,15749.0,81.7234,81.7659,81.6046,81.6046,15749.0
2015-05-29 09:50:00,96.13,96.28,96.13,96.19,18954.0,81.5961,81.7234,81.5961,81.6471,18954.0
2015-05-29 09:55:00,96.21,96.36,96.2,96.26,9138.0,81.664,81.7914,81.6555,81.7065,9138.0
2015-05-29 10:00:00,96.26,96.43,96.26,96.36,9065.0,81.7065,81.8508,81.7065,81.7914,9065.0
2015-05-29 10:05:00,96.39,96.43,96.3,96.34,15728.0,81.8168,81.8508,81.7404,81.7744,15728.0
2015-05-29 10:10:00,96.34,96.4,96.33,96.37,7864.0,81.7744,81.8253,81.7659,81.7998,7864.0
2015-05-29 10:15:00,96.34,96.4,96.29,96.38,4258.0,81.7744,81.8253,81.7319,81.8083,4258.0
2015-05-29 10:20:00,96.41,96.57,96.39,96.55,9423.0,81.8338,81.9696,81.8168,81.9526,9423.0
2015-05-29 10:25:00,96.55,96.58,96.5,96.51,15263.0,81.9526,81.9781,81.9102,81.9187,15263.0
2015-05-29 10:30:00,96.5,96.52,96.38,96.41,14523.0,81.9102,81.9272,81.8083,81.8338,14523.0
2015-05-29 10:35:00,96.39,96.41,96.28,96.36,15730.0,81.8168,81.8338,81.7234,81.7914,15730.0
2015-05-29 10:40:00,96.36,96.4,96.15,96.17,14803.0,81.7914,81.8253,81.6131,81.6301,14803.0
2015-05-29 10:45:00,96.17,96.17,95.95,95.95,12362.0,81.6301,81.6301,81.4433,81.4433,12362.0
2015-05-29 10:50:00,95.94,95.95,95.79,95.91,20322.0,81.4349,81.4433,81.3075,81.4094,20322.0
2015-05-29 10:55:00,95.91,95.99,95.84,95.97,11374.0,81.4094,81.4773,81.35,81.4603,11374.0
2015-05-29 11:00:00,95.97,96.0,95.92,95.93,13267.0,81.4603,81.4858,81.4179,81.4264,13267.0
2015-05-29 11:05:00,95.91,96.05,95.9,96.05,19426.0,81.4094,81.5282,81.4009,81.5282,19426.0
2015-05-29 11:10:00,96.05,96.15,96.03,96.15,18485.0,81.5282,81.6131,81.5112,81.6131,18485.0
2015-05-29 11:15:00,96.15,96.26,96.13,96.23,40745.0,81.6131,81.7065,81.5961,81.681,40745.0
2015-05-29 11:20:00,96.24,96.24,96.16,96.18,5363.0,81.6895,81.6895,81.6216,81.6386,5363.0
2015-05-29 11:25:00,96.18,96.18,95.97,95.97,10956.0,81.6386,81.6386,81.4603,81.4603,10956.0
2015-05-29 11:30:00,95.97,96.01,95.92,96.01,9090.0,81.4603,81.4943,81.4179,81.4943,9090.0
2015-05-29 11:35:00,96.02,96.05,95.9,95.98,9921.0,81.5028,81.5282,81.4009,81.4688,9921.0
2015-05-29 11:40:00,95.99,96.25,95.99,96.22,5040.0,81.4773,81.698,81.4773,81.6725,5040.0
2015-05-29 11:45:00,96.23,96.23,96.18,96.2,8559.0,81.681,81.681,81.6386,81.6555,8559.0
2015-05-29 11:50:00,96.19,96.22,96.13,96.2,7325.0,81.6471,81.6725,81.5961,81.6555,7325.0
2015-05-29 11:55:00,96.2,96.2,96.15,96.15,4486.0,81.6555,81.6555,81.6131,81.6131,4486.0
2015-05-29 12:00:00,96.16,96.27,96.16,96.24,8920.0,81.6216,81.715,81.6216,81.6895,8920.0
2015-05-29 12:05:00,96.25,96.26,96.22,96.23,7787.0,81.698,81.7065,81.6725,81.681,7787.0
2015-05-29 12:10:00,96.24,96.27,96.1,96.1,12160.0,81.6895,81.715,81.5707,81.5707,12160.0
2015-05-29 12:15:00,96.11,96.21,96.11,96.21,9641.0,81.5792,81.664,81.5792,81.664,9641.0
2015-05-29 12:20:00,96.21,96.27,96.19,96.27,10884.0,81.664,81.715,81.6471,81.715,10884.0
2015-05-29 12:25:00,96.27,96.34,96.27,96.31,10253.0,81.715,81.7744,81.715,81.7489,10253.0
2015-05-29 12:30:00,96.32,96.44,96.32,96.44,8251.0,81.7574,81.8593,81.7574,81.8593,8251.0
2015-05-29 12:35:00,96.45,96.45,96.38,96.43,16203.0,81.8677,81.8677,81.8083,81.8508,16203.0
2015-05-29 12:40:00,96.43,96.45,96.37,96.4,10060.0,81.8508,81.8677,81.7998,81.8253,10060.0
2015-05-29 12:45:00,96.43,96.44,96.38,96.38,2902.0,81.8508,81.8593,81.8083,81.8083,2902.0
2015-05-29 12:50:00,96.38,96.38,96.3,96.31,3087.0,81.8083,81.8083,81.7404,81.7489,3087.0
2015-05-29 12:55:00,96.34,96.42,96.34,96.38,2671.0,81.7744,81.8423,81.7744,81.8083,2671.0
2015-05-29 13:00:00,96.38,96.43,96.37,96.42,5201.0,81.8083,81.8508,81.7998,81.8423,5201.0
2015-05-29 13:05:00,96.43,96.44,96.36,96.4,4868.0,81.8508,81.8593,81.7914,81.8253,4868.0
2015-05-29 13:10:00,96.4,96.43,96.33,96.39,8070.0,81.8253,81.8508,81.7659,81.8168,8070.0
2015-05-29 13:15:00,96.36,96.39,96.32,96.37,3818.0,81.7914,81.8168,81.7574,81.7998,3818.0
2015-05-29 13:20:00,96.39,96.43,96.38,96.39,11572.0,81.8168,81.8508,81.8083,81.8168,11572.0
2015-05-29 13:25:00,96.39,96.46,96.38,96.38,18190.0,81.8168,81.8762,81.8083,81.8083,18190.0
2015-05-29 13:30:00,96.41,96.42,96.34,96.34,10903.0,81.8338,81.8423,81.7744,81.7744,10903.0
2015-05-29 13:35:00,96.36,96.36,96.26,96.26,5129.0,81.7914,81.7914,81.7065,81.7065,5129.0
2015-05-29 13:40:00,96.28,96.34,96.25,96.28,5226.0,81.7234,81.7744,81.698,81.7234,5226.0
2015-05-29 13:45:00,96.27,96.33,96.27,96.28,5438.0,81.715,81.7659,81.715,81.7234,5438.0
2015-05-29 13:50:00,96.3,96.31,96.25,96.25,3700.0,81.7404,81.7489,81.698,81.698,3700.0
2015-05-29 13:55:00,96.25,96.3,96.23,96.24,6032.0,81.698,81.7404,81.681,81.6895,6032.0
2015-05-29 14:00:00,96.25,96.26,96.21,96.21,9457.0,81.698,81.7065,81.664,81.664,9457.0
2015-05-29 14:05:00,96.2,96.2,96.16,96.16,5079.0,81.6555,81.6555,81.6216,81.6216,5079.0
2015-05-29 14:10:00,96.16,96.18,96.12,96.18,7581.0,81.6216,81.6386,81.5876,81.6386,7581.0
2015-05-29 14:15:00,96.18,96.18,96.13,96.14,5764.0,81.6386,81.6386,81.5961,81.6046,5764.0
2015-05-29 14:20:00,96.15,96.16,95.96,95.96,13973.0,81.6131,81.6216,81.4518,81.4518,13973.0
2015-05-29 14:25:00,95.95,96.08,95.95,96.01,10429.0,81.4433,81.5537,81.4433,81.4943,10429.0
2015-05-29 14:30:00,95.99,96.07,95.95,96.0,8132.0,81.4773,81.5452,81.4433,81.4858,8132.0
2015-05-29 14:35:00,96.01,96.04,95.95,96.01,8268.0,81.4943,81.5197,81.4433,81.4943,8268.0
2015-05-29 14:40:00,96.0,96.0,95.92,95.95,8311.0,81.4858,81.4858,81.4179,81.4433,8311.0
2015-05-29 14:45:00,95.93,95.94,95.8,95.82,16734.0,81.4264,81.4349,81.316,81.333,16734.0
2015-05-29 14:50:00,95.82,95.93,95.8,95.93,10453.0,81.333,81.4264,81.316,81.4264,10453.0
2015-05-29 14:55:00,95.94,95.95,95.89,95.92,9317.0,81.4349,81.4433,81.3924,81.4179,9317.0
2015-05-29 15:00:00,95.91,96.01,95.88,95.96,12662.0,81.4094,81.4943,81.3839,81.4518,12662.0
2015-05-29 15:05:00,95.95,96.15,95.95,96.15,11172.0,81.4433,81.6131,81.4433,81.6131,11172.0
2015-05-29 15:10:00,96.15,96.24,96.13,96.21,10417.0,81.6131,81.6895,81.5961,81.664,10417.0
2015-05-29 15:15:00,96.2,96.2,96.11,96.14,11696.0,81.6555,81.6555,81.5792,81.6046,11696.0
2015-05-29 15:20:00,96.14,96.22,96.12,96.22,16391.0,81.6046,81.6725,81.5876,81.6725,16391.0
2015-05-29 15:25:00,96.24,96.33,96.22,96.32,12555.0,81.6895,81.7659,81.6725,81.7574,12555.0
2015-05-29 15:30:00,96.33,96.35,96.18,96.22,19047.0,81.7659,81.7829,81.6386,81.6725,19047.0
2015-05-29 15:35:00,96.21,96.25,96.18,96.2,17252.0,81.664,81.698,81.6386,81.6555,17252.0
2015-05-29 15:40:00,96.2,96.31,96.19,96.29,18724.0,81.6555,81.7489,81.6471,81.7319,18724.0
2015-05-29 15:45:00,96.3,96.33,96.26,96.29,36840.0,81.7404,81.7659,81.7065,81.7319,36840.0
2015-05-29 15:50:00,96.28,96.28,96.22,96.25,61467.0,81.7234,81.7234,81.6725,81.698,61467.0
2015-05-29 15:55:00,96.25,96.28,96.06,96.07,180098.0,81.698,81.7234,81.5367,81.5452,180098.0
2015-06-01 09:30:00,96.18,96.6,96.11,96.11,87816.0,81.6386,81.9951,81.5792,81.5792,87816.0
2015-06-01 09:35:00,96.07,96.15,96.0,96.04,25803.0,81.5452,81.6131,81.4858,81.5197,25803.0
2015-06-01 09:40:00,96.07,96.12,95.93,95.95,18807.0,81.5452,81.5876,81.4264,81.4433,18807.0
2015-06-01 09:45:00,95.95,96.06,95.89,95.97,16553.0,81.4433,81.5367,81.3924,81.4603,16553.0
2015-06-01 09:50:00,95.97,96.06,95.9,96.04,43871.0,81.4603,81.5367,81.4009,81.5197,43871.0
2015-06-01 09:55:00,96.04,96.26,96.03,96.25,13514.0,81.5197,81.7065,81.5112,81.698,13514.0
2015-06-01 10:00:00,96.22,96.44,96.15,96.31,17603.0,81.6725,81.8593,81.6131,81.7489,17603.0
2015-06-01 10:05:00,96.31,96.33,96.02,96.11,20149.0,81.7489,81.7659,81.5028,81.5792,20149.0
2015-06-01 10:10:00,96.13,96.13,95.76,95.79,17756.0,81.5961,81.5961,81.2821,81.3075,17756.0
2015-06-01 10:15:00,95.79,95.81,95.61,95.69,24199.0,81.3075,81.3245,81.1547,81.2227,24199.0
2015-06-01 10:20:00,95.67,95.94,95.67,95.94,13802.0,81.2057,81.4349,81.2057,81.4349,13802.0
2015-06-01 10:25:00,95.91,96.03,95.86,96.01,13862.0,81.4094,81.5112,81.3669,81.4943,13862.0
2015-06-01 10:30:00,96.0,96.05,95.86,95.97,11351.0,81.4858,81.5282,81.3669,81.4603,11351.0
2015-06-01 10:35:00,95.98,96.06,95.89,96.03,9481.0,81.4688,81.5367,81.3924,81.5112,9481.0
2015-06-01 10:40:00,95.99,96.0,95.9,95.9,8087.0,81.4773,81.4858,81.4009,81.4009,8087.0
2015-06-01 10:45:00,95.87,95.97,95.77,95.91,10649.0,81.3754,81.4603,81.2906,81.4094,10649.0
2015-06-01 10:50:00,95.91,96.02,95.89,95.97,8307.0,81.4094,81.5028,81.3924,81.4603,8307.0
2015-06-01 10:55:00,95.95,96.23,95.91,96.17,10558.0,81.4433,81.681,81.4094,81.6301,10558.0
2015-06-01 11:00:00,96.14,96.21,96.06,96.16,13608.0,81.6046,81.664,81.5367,81.6216,13608.0
2015-06-01 11:05:00,96.21,96.24,96.12,96.12,7117.0,81.664,81.6895,81.5876,81.5876,7117.0
2015-06-01 11:10:00,96.15,96.18,96.07,96.07,9288.0,81.6131,81.6386,81.5452,81.5452,9288.0
2015-06-01 11:15:00,96.07,96.08,96.0,96.03,9052.0,81.5452,81.5537,81.4858,81.5112,9052.0
2015-06-01 11:20:00,96.04,96.11,95.99,96.05,11382.0,81.5197,81.5792,81.4773,81.5282,11382.0
2015-06-01 11:25:00,96.03,96.06,95.89,95.93,11845.0,81.5112,81.5367,81.3924,81.4264,11845.0
2015-06-01 11:30:00,95.93,95.93,95.86,95.88,8562.0,81.4264,81.4264,81.3669,81.3839,8562.0
2015-06-01 11:35:00,95.91,95.93,95.83,95.88,5324.0,81.4094,81.4264,81.3415,81.3839,5324.0
2015-06-01 11:40:00,95.87,95.91,95.84,95.9,8332.0,81.3754,81.4094,81.35,81.4009,8332.0
2015-06-01 11:45:00,95.87,95.9,95.8,95.82,6017.0,81.3754,81.4009,81.316,81.333,6017.0
2015-06-01 11:50:00,95.79,95.84,95.78,95.83,10338.0,81.3075,81.35,81.299,81.3415,10338.0
2015-06-01 11:55:00,95.82,95.82,95.76,95.81,11133.0,81.333,81.333,81.2821,81.3245,11133.0
2015-06-01 12:00:00,95.81,95.91,95.78,95.9,10749.0,81.3245,81.4094,81.299,81.4009,10749.0
2015-06-01 12:05:00,95.9,95.96,95.9,95.95,11317.0,81.4009,81.4518,81.4009,81.4433,11317.0
2015-06-01 12:10:00,95.95,95.96,95.88,95.9,11781.0,81.4433,81.4518,81.3839,81.4009,11781.0
2015-06-01 12:15:00,95.91,96.11,95.89,96.11,20836.0,81.4094,81.5792,81.3924,81.5792,20836.0
2015-06-01 12:20:00,96.12,96.19,96.11,96.19,14540.0,81.5876,81.6471,81.5792,81.6471,14540.0
2015-06-01 12:25:00,96.2,96.3,96.17,96.3,23266.0,81.6555,81.7404,81.6301,81.7404,23266.0
2015-06-01 12:30:00,96.31,96.34,96.28,96.29,9925.0,81.7489,81.7744,81.7234,81.7319,9925.0
2015-06-01 12:35:00,96.28,96.29,96.25,96.28,5700.0,81.7234,81.7319,81.698,81.7234,5700.0
2015-06-01 12:40:00,96.25,96.29,96.25,96.27,5543.0,81.698,81.7319,81.698,81.715,5543.0
2015-06-01 12:45:00,96.26,96.29,96.21,96.23,10309.0,81.7065,81.7319,81.664,81.681,10309.0
2015-06-01 12:50:00,96.23,96.33,96.22,96.31,12275.0,81.681,81.7659,81.6725,81.7489,12275.0
2015-06-01 12:55:00,96.31,96.4,96.28,96.39,14045.0,81.7489,81.8253,81.7234,81.8168,14045.0
2015-06-01 13:00:00,96.39,96.51,96.39,96.45,13554.0,81.8168,81.9187,81.8168,81.8677,13554.0
2015-06-01 13:05:00,96.44,96.45,96.37,96.39,4729.0,81.8593,81.8677,81.7998,81.8168,4729.0
2015-06-01 13:10:00,96.38,96.44,96.37,96.4,4921.0,81.8083,81.8593,81.7998,81.8253,4921.0
2015-06-01 13:15:00,96.38,96.4,96.32,96.32,5958.0,81.8083,81.8253,81.7574,81.7574,5958.0
2015-06-01 13:20:00,96.33,96.42,96.33,96.41,2832.0,81.7659,81.8423,81.7659,81.8338,2832.0
2015-06-01 13:25:00,96.43,96.44,96.36,96.42,4510.0,81.8508,81.8593,81.7914,81.8423,4510.0
2015-06-01 13:30:00,96.42,96.49,96.41,96.41,4237.0,81.8423,81.9017,81.8338,81.8338,4237.0
2015-06-01 13:35:00,96.4,96.41,96.36,96.41,3803.0,81.8253,81.8338,81.7914,81.8338,3803.0
2015-06-01 13:40:00,96.41,96.44,96.37,96.39,7664.0,81.8338,81.8593,81.7998,81.8168,7664.0
2015-06-01 13:45:00,96.4,96.43,96.38,96.43,7364.0,81.8253,81.8508,81.8083,81.8508,7364.0
2015-06-01 13:50:00,96.43,96.43,96.36,96.4,3529.0,81.8508,81.8508,81.7914,81.8253,3529.0
2015-06-01 13:55:00,96.4,96.4,96.32,96.39,4876.0,81.8253,81.8253,81.7574,81.8168,4876.0
2015-06-01 14:00:00,96.4,96.43,96.36,96.38,12481.0,81.8253,81.8508,81.7914,81.8083,12481.0
2015-06-01 14:05:00,96.37,96.38,96.35,96.35,7651.0,81.7998,81.8083,81.7829,81.7829,7651.0
2015-06-01 14:10:00,96.36,96.37,96.31,96.34,7643.0,81.7914,81.7998,81.7489,81.7744,7643.0
2015-06-01 14:15:00,96.34,96.43,96.34,96.42,6454.0,81.7744,81.8508,81.7744,81.8423,6454.0
2015-06-01 14:20:00,96.41,96.45,96.38,96.45,8710.0,81.8338,81.8677,81.8083,81.8677,8710.0
2015-06-01 14:25:00,96.46,96.48,96.45,96.45,6056.0,81.8762,81.8932,81.8677,81.8677,6056.0
2015-06-01 14:30:00,96.44,96.53,96.44,96.47,7812.0,81.8593,81.9357,81.8593,81.8847,7812.0
2015-06-01 14:35:00,96.46,96.48,96.44,96.44,6911.0,81.8762,81.8932,81.8593,81.8593,6911.0
2015-06-01 14:40:00,96.44,96.47,96.42,96.44,5269.0,81.8593,81.8847,81.8423,81.8593,5269.0
2015-06-01 14:45:00,96.44,96.49,96.41,96.43,9410.0,81.8593,81.9017,81.8338,81.8508,9410.0
2015-06-01 14:50:00,96.43,96.44,96.39,96.44,7202.0,81.8508,81.8593,81.8168,81.8593,7202.0
2015-06-01 14:55:00,96.43,96.46,96.42,96.45,4102.0,81.8508,81.8762,81.8423,81.8677,4102.0
2015-06-01 15:00:00,96.45,96.5,96.45,96.46,5742.0,81.8677,81.9102,81.8677,81.8762,5742.0
2015-06-01 15:05:00,96.46,96.54,96.46,96.54,4973.0,81.8762,81.9441,81.8762,81.9441,4973.0
2015-06-01 15:10:00,96.52,96.53,96.47,96.52,10440.0,81.9272,81.9357,81.8847,81.9272,10440.0
2015-06-01 15:15:00,96.52,96.53,96.47,96.47,5953.0,81.9272,81.9357,81.8847,81.8847,5953.0
2015-06-01 15:20:00,96.47,96.48,96.44,96.48,7573.0,81.8847,81.8932,81.8593,81.8932,7573.0
2015-06-01 15:25:00,96.48,96.48,96.43,96.44,7613.0,81.8932,81.8932,81.8508,81.8593,7613.0
2015-06-01 15:30:00,96.44,96.44,96.23,96.27,19808.0,81.8593,81.8593,81.681,81.715,19808.0
2015-06-01 15:35:00,96.26,96.3,96.16,96.18,23598.0,81.7065,81.7404,81.6216,81.6386,23598.0
2015-06-01 15:40:00,96.18,96.21,96.14,96.2,20547.0,81.6386,81.664,81.6046,81.6555,20547.0
2015-06-01 15:45:00,96.2,96.23,96.11,96.21,43085.0,81.6555,81.681,81.5792,81.664,43085.0
2015-06-01 15:50:00,96.2,96.21,96.1,96.16,43811.0,81.6555,81.664,81.5707,81.6216,43811.0
2015-06-01 15:55:00,96.15,96.16,96.08,96.16,55064.0,81.6131,81.6216,81.5537,81.6216,55064.0
2015-06-02 09:30:00,95.96,96.24,95.73,96.08,53209.0,81.4518,81.6895,81.2566,81.5537,53209.0
2015-06-02 09:35:00,95.94,96.05,95.64,95.77,13535.0,81.4349,81.5282,81.1802,81.2906,13535.0
2015-06-02 09:40:00,95.66,95.89,95.62,95.89,23912.0,81.1972,81.3924,81.1632,81.3924,23912.0
2015-06-02 09:45:00,95.86,95.92,95.73,95.79,18669.0,81.3669,81.4179,81.2566,81.3075,18669.0
2015-06-02 09:50:00,95.71,95.82,95.69,95.78,9615.0,81.2396,81.333,81.2227,81.299,9615.0
2015-06-02 09:55:00,95.82,96.02,95.8,95.96,20184.0,81.333,81.5028,81.316,81.4518,20184.0
2015-06-02 10:00:00,95.95,95.96,95.84,95.89,10238.0,81.4433,81.4518,81.35,81.3924,10238.0
2015-06-02 10:05:00,95.9,95.92,95.81,95.85,10603.0,81.4009,81.4179,81.3245,81.3585,10603.0
2015-06-02 10:10:00,95.88,96.04,95.87,95.93,6462.0,81.3839,81.5197,81.3754,81.4264,6462.0
2015-06-02 10:15:00,95.93,95.96,95.8,95.82,4380.0,81.4264,81.4518,81.316,81.333,4380.0
2015-06-02 10:20:00,95.84,95.98,95.82,95.97,6932.0,81.35,81.4688,81.333,81.4603,6932.0
2015-06-02 10:25:00,95.99,96.07,95.87,95.88,11063.0,81.4773,81.5452,81.3754,81.3839,11063.0
2015-06-02 10:30:00,95.91,95.95,95.84,95.91,9873.0,81.4094,81.4433,81.35,81.4094,9873.0
2015-06-02 10:35:00,95.93,96.16,95.92,96.13,18518.0,81.4264,81.6216,81.4179,81.5961,18518.0
2015-06-02 10:40:00,96.13,96.18,96.11,96.18,6498.0,81.5961,81.6386,81.5792,81.6386,6498.0
2015-06-02 10:45:00,96.22,96.32,96.2,96.21,19888.0,81.6725,81.7574,81.6555,81.664,19888.0
2015-06-02 10:50:00,96.21,96.22,96.15,96.2,7609.0,81.664,81.6725,81.6131,81.6555,7609.0
2015-06-02 10:55:00,96.2,96.25,96.1,96.11,9294.0,81.6555,81.698,81.5707,81.5792,9294.0
2015-06-02 11:00:00,96.1,96.19,96.07,96.15,5100.0,81.5707,81.6471,81.5452,81.6131,5100.0
2015-06-02 11:05:00,96.15,96.24,96.11,96.23,7602.0,81.6131,81.6895,81.5792,81.681,7602.0
2015-06-02 11:10:00,96.24,96.27,96.21,96.22,2800.0,81.6895,81.715,81.664,81.6725,2800.0
2015-06-02 11:15:00,96.22,96.24,96.05,96.07,11080.0,81.6725,81.6895,81.5282,81.5452,11080.0
2015-06-02 11:20:00,96.09,96.12,96.04,96.12,4735.0,81.5622,81.5876,81.5197,81.5876,4735.0
2015-06-02 11:25:00,96.09,96.09,96.0,96.05,6100.0,81.5622,81.5622,81.4858,81.5282,6100.0
2015-06-02 11:30:00,96.04,96.08,95.97,96.06,6130.0,81.5197,81.5537,81.4603,81.5367,6130.0
2015-06-02 11:35:00,96.05,96.05,96.01,96.01,7785.0,81.5282,81.5282,81.4943,81.4943,7785.0
2015-06-02 11:40:00,96.03,96.07,96.01,96.07,5909.0,81.5112,81.5452,81.4943,81.5452,5909.0
2015-06-02 11:45:00,96.06,96.1,96.05,96.08,3496.0,81.5367,81.5707,81.5282,81.5537,3496.0
2015-06-02 11:50:00,96.09,96.13,96.08,96.11,5305.0,81.5622,81.5961,81.5537,81.5792,5305.0
2015-06-02 11:55:00,96.11,96.17,96.04,96.13,15148.0,81.5792,81.6301,81.5197,81.5961,15148.0
2015-06-02 12:00:00,96.14,96.32,96.12,96.29,9704.0,81.6046,81.7574,81.5876,81.7319,9704.0
2015-06-02 12:05:00,96.29,96.41,96.29,96.39,8094.0,81.7319,81.8338,81.7319,81.8168,8094.0
2015-06-02 12:10:00,96.39,96.42,96.38,96.38,3316.0,81.8168,81.8423,81.8083,81.8083,3316.0
2015-06-02 12:15:00,96.39,96.41,96.35,96.39,3630.0,81.8168,81.8338,81.7829,81.8168,3630.0
2015-06-02 12:20:00,96.4,96.46,96.38,96.42,4345.0,81.8253,81.8762,81.8083,81.8423,4345.0
2015-06-02 12:25:00,96.42,96.44,96.39,96.42,4999.0,81.8423,81.8593,81.8168,81.8423,4999.0
2015-06-02 12:30:00,96.42,96.48,96.41,96.43,9061.0,81.8423,81.8932,81.8338,81.8508,9061.0
2015-06-02 12:35:00,96.46,96.54,96.46,96.54,35730.0,81.8762,81.9441,81.8762,81.9441,35730.0
2015-06-02 12:40:00,96.54,96.6,96.53,96.59,10219.0,81.9441,81.9951,81.9357,81.9866,10219.0
2015-06-02 12:45:00,96.59,96.68,96.58,96.67,8588.0,81.9866,82.063,81.9781,82.0545,8588.0
2015-06-02 12:50:00,96.67,96.72,96.67,96.7,11983.0,82.0545,82.0969,82.0545,82.08,11983.0
2015-06-02 12:55:00,96.71,96.75,96.69,96.7,14802.0,82.0884,82.1224,82.0715,82.08,14802.0
2015-06-02 13:00:00,96.69,96.74,96.69,96.74,3860.0,82.0715,82.1139,82.0715,82.1139,3860.0
2015-06-02 13:05:00,96.73,96.74,96.68,96.71,18414.0,82.1054,82.1139,82.063,82.0884,18414.0
2015-06-02 13:10:00,96.71,96.81,96.69,96.8,22252.0,82.0884,82.1733,82.0715,82.1648,22252.0
2015-06-02 13:15:00,96.8,96.81,96.75,96.78,10421.0,82.1648,82.1733,82.1224,82.1479,10421.0
2015-06-02 13:20:00,96.78,96.84,96.76,96.76,16432.0,82.1479,82.1988,82.1309,82.1309,16432.0
2015-06-02 13:25:00,96.77,96.77,96.7,96.7,7352.0,82.1394,82.1394,82.08,82.08,7352.0
2015-06-02 13:30:00,96.71,96.73,96.69,96.7,6189.0,82.0884,82.1054,82.0715,82.08,6189.0
2015-06-02 13:35:00,96.71,96.74,96.7,96.73,3724.0,82.0884,82.1139,82.08,82.1054,3724.0
2015-06-02 13:40:00,96.73,96.73,96.69,96.72,2994.0,82.1054,82.1054,82.0715,82.0969,2994.0
2015-06-02 13:45:00,96.73,96.77,96.72,96.76,6676.0,82.1054,82.1394,82.0969,82.1309,6676.0
2015-06-02 13:50:00,96.76,96.85,96.76,96.78,8830.0,82.1309,82.2073,82.1309,82.1479,8830.0
2015-06-02 13:55:00,96.76,96.8,96.76,96.78,6281.0,82.1309,82.1648,82.1309,82.1479,6281.0
2015-06-02 14:00:00,96.77,96.79,96.75,96.76,3281.0,82.1394,82.1563,82.1224,82.1309,3281.0
2015-06-02 14:05:00,96.76,96.8,96.7,96.75,14185.0,82.1309,82.1648,82.08,82.1224,14185.0
2015-06-02 14:10:00,96.75,96.75,96.67,96.69,9618.0,82.1224,82.1224,82.0545,82.0715,9618.0
2015-06-02 14:15:00,96.66,96.69,96.63,96.63,3845.0,82.046,82.0715,82.0205,82.0205,3845.0
2015-06-02 14:20:00,96.63,96.64,96.56,96.62,14408.0,82.0205,82.029,81.9611,82.012,14408.0
2015-06-02 14:25:00,96.6,96.62,96.54,96.55,6741.0,81.9951,82.012,81.9441,81.9526,6741.0
2015-06-02 14:30:00,96.57,96.61,96.57,96.59,2655.0,81.9696,82.0036,81.9696,81.9866,2655.0
2015-06-02 14:35:00,96.6,96.61,96.54,96.55,5060.0,81.9951,82.0036,81.9441,81.9526,5060.0
2015-06-02 14:40:00,96.51,96.51,96.47,96.48,4976.0,81.9187,81.9187,81.8847,81.8932,4976.0
2015-06-02 14:45:00,96.46,96.47,96.37,96.37,8248.0,81.8762,81.8847,81.7998,81.7998,8248.0
2015-06-02 14:50:00,96.37,96.45,96.35,96.44,23314.0,81.7998,81.8677,81.7829,81.8593,23314.0
2015-06-02 14:55:00,96.44,96.51,96.43,96.5,9692.0,81.8593,81.9187,81.8508,81.9102,9692.0
2015-06-02 15:00:00,96.49,96.5,96.44,96.49,6178.0,81.9017,81.9102,81.8593,81.9017,6178.0
2015-06-02 15:05:00,96.47,96.47,96.32,96.36,11603.0,81.8847,81.8847,81.7574,81.7914,11603.0
2015-06-02 15:10:00,96.36,96.4,96.28,96.31,7590.0,81.7914,81.8253,81.7234,81.7489,7590.0
2015-06-02 15:15:00,96.31,96.38,96.29,96.38,10111.0,81.7489,81.8083,81.7319,81.8083,10111.0
2015-06-02 15:20:00,96.38,96.42,96.31,96.33,10596.0,81.8083,81.8423,81.7489,81.7659,10596.0
2015-06-02 15:25:00,96.33,96.4,96.32,96.36,9122.0,81.7659,81.8253,81.7574,81.7914,9122.0
2015-06-02 15:30:00,96.35,96.42,96.29,96.41,14182.0,81.7829,81.8423,81.7319,81.8338,14182.0
2015-06-02 15:35:00,96.41,96.44,96.36,96.36,20428.0,81.8338,81.8593,81.7914,81.7914,20428.0
2015-06-02 15:40:00,96.37,96.41,96.33,96.34,19485.0,81.7998,81.8338,81.7659,81.7744,19485.0
2015-06-02 15:45:00,96.34,96.38,96.25,96.35,24830.0,81.7744,81.8083,81.698,81.7829,24830.0
2015-06-02 15:50:00,96.35,96.44,96.31,96.43,38460.0,81.7829,81.8593,81.7489,81.8508,38460.0
2015-06-02 15:55:00,96.43,96.43,96.34,96.34,57435.0,81.8508,81.8508,81.7744,81.7744,57435.0
2015-06-03 09:30:00,96.77,96.9,96.35,96.35,61823.0,82.1394,82.2497,81.7829,81.7829,61823.0
2015-06-03 09:35:00,96.39,96.55,96.38,96.43,27520.0,81.8168,81.9526,81.8083,81.8508,27520.0
2015-06-03 09:40:00,96.52,96.77,96.46,96.71,10305.0,81.9272,82.1394,81.8762,82.0884,10305.0
2015-06-03 09:45:00,96.71,96.79,96.67,96.74,11188.0,82.0884,82.1563,82.0545,82.1139,11188.0
2015-06-03 09:50:00,96.77,96.79,96.57,96.64,15939.0,82.1394,82.1563,81.9696,82.029,15939.0
2015-06-03 09:55:00,96.64,96.78,96.64,96.73,3559.0,82.029,82.1479,82.029,82.1054,3559.0
2015-06-03 10:00:00,96.71,96.72,96.58,96.69,17882.0,82.0884,82.0969,81.9781,82.0715,17882.0
2015-06-03 10:05:00,96.7,96.74,96.62,96.73,18429.0,82.08,82.1139,82.012,82.1054,18429.0
2015-06-03 10:10:00,96.79,97.08,96.79,97.08,12865.0,82.1563,82.4025,82.1563,82.4025,12865.0
2015-06-03 10:15:00,97.09,97.1,96.99,97.07,5407.0,82.411,82.4195,82.3261,82.394,5407.0
2015-06-03 10:20:00,97.08,97.22,97.07,97.1,10058.0,82.4025,82.5213,82.394,82.4195,10058.0
2015-06-03 10:25:00,97.11,97.25,97.1,97.25,27764.0,82.428,82.5468,82.4195,82.5468,27764.0
2015-06-03 10:30:00,97.24,97.27,97.16,97.17,9325.0,82.5383,82.5638,82.4704,82.4789,9325.0
2015-06-03 10:35:00,97.16,97.25,97.16,97.2,18779.0,82.4704,82.5468,82.4704,82.5044,18779.0
2015-06-03 10:40:00,97.2,97.21,97.07,97.1,36492.0,82.5044,82.5128,82.394,82.4195,36492.0
2015-06-03 10:45:00,97.11,97.17,97.1,97.13,27789.0,82.428,82.4789,82.4195,82.4449,27789.0
2015-06-03 10:50:00,97.14,97.15,97.04,97.1,20834.0,82.4534,82.4619,82.3685,82.4195,20834.0
2015-06-03 10:55:00,97.06,97.12,97.0,97.05,11304.0,82.3855,82.4365,82.3346,82.377,11304.0
2015-06-03 11:00:00,97.04,97.13,97.02,97.04,9868.0,82.3685,82.4449,82.3516,82.3685,9868.0
2015-06-03 11:05:00,97.03,97.03,96.96,97.0,12791.0,82.3601,82.3601,82.3006,82.3346,12791.0
2015-06-03 11:10:00,96.99,97.08,96.98,97.08,8981.0,82.3261,82.4025,82.3176,82.4025,8981.0
2015-06-03 11:15:00,97.08,97.12,97.06,97.11,11216.0,82.4025,82.4365,82.3855,82.428,11216.0
2015-06-03 11:20:00,97.12,97.13,97.01,97.06,8526.0,82.4365,82.4449,82.3431,82.3855,8526.0
2015-06-03 11:25:00,97.06,97.06,96.88,96.9,9688.0,82.3855,82.3855,82.2327,82.2497,9688.0
2015-06-03 11:30:00,96.92,96.98,96.92,96.94,5400.0,82.2667,82.3176,82.2667,82.2837,5400.0
2015-06-03 11:35:00,96.94,96.99,96.85,96.88,9992.0,82.2837,82.3261,82.2073,82.2327,9992.0
2015-06-03 11:40:00,96.87,96.88,96.72,96.72,10927.0,82.2242,82.2327,82.0969,82.0969,10927.0
2015-06-03 11:45:00,96.72,96.73,96.61,96.64,12401.0,82.0969,82.1054,82.0036,82.029,12401.0
2015-06-03 11:50:00,96.61,96.62,96.53,96.59,12754.0,82.0036,82.012,81.9357,81.9866,12754.0
2015-06-03 11:55:00,96.58,96.65,96.58,96.62,9840.0,81.9781,82.0375,81.9781,82.012,9840.0
2015-06-03 12:00:00,96.62,96.73,96.6,96.73,14850.0,82.012,82.1054,81.9951,82.1054,14850.0
2015-06-03 12:05:00,96.72,96.74,96.61,96.64,12146.0,82.0969,82.1139,82.0036,82.029,12146.0
2015-06-03 12:10:00,96.65,96.7,96.64,96.66,19278.0,82.0375,82.08,82.029,82.046,19278.0
2015-06-03 12:15:00,96.64,96.7,96.62,96.62,15128.0,82.029,82.08,82.012,82.012,15128.0
2015-06-03 12:20:00,96.55,96.6,96.52,96.59,8771.0,81.9526,81.9951,81.9272,81.9866,8771.0
2015-06-03 12:25:00,96.59,96.62,96.51,96.61,9831.0,81.9866,82.012,81.9187,82.0036,9831.0
2015-06-03 12:30:00,96.61,96.66,96.54,96.54,12033.0,82.0036,82.046,81.9441,81.9441,12033.0
2015-06-03 12:35:00,96.55,96.69,96.54,96.67,7715.0,81.9526,82.0715,81.9441,82.0545,7715.0
2015-06-03 12:40:00,96.66,96.66,96.61,96.64,4934.0,82.046,82.046,82.0036,82.029,4934.0
2015-06-03 12:45:00,96.64,96.64,96.55,96.6,7442.0,82.029,82.029,81.9526,81.9951,7442.0
2015-06-03 12:50:00,96.62,96.64,96.51,96.64,9987.0,82.012,82.029,81.9187,82.029,9987.0
2015-06-03 12:55:00,96.64,96.75,96.62,96.75,7579.0,82.029,82.1224,82.012,82.1224,7579.0
2015-06-03 13:00:00,96.74,96.77,96.65,96.66,6409.0,82.1139,82.1394,82.0375,82.046,6409.0
2015-06-03 13:05:00,96.67,96.71,96.66,96.66,10106.0,82.0545,82.0884,82.046,82.046,10106.0
2015-06-03 13:10:00,96.66,96.74,96.65,96.7,6388.0,82.046,82.1139,82.0375,82.08,6388.0
2015-06-03 13:15:00,96.7,96.78,96.7,96.77,10280.0,82.08,82.1479,82.08,82.1394,10280.0
2015-06-03 13:20:00,96.78,96.78,96.73,96.74,11876.0,82.1479,82.1479,82.1054,82.1139,11876.0
2015-06-03 13:25:00,96.74,96.78,96.72,96.78,6002.0,82.1139,82.1479,82.0969,82.1479,6002.0
2015-06-03 13:30:00,96.77,96.78,96.69,96.78,15885.0,82.1394,82.1479,82.0715,82.1479,15885.0
2015-06-03 13:35:00,96.78,96.84,96.78,96.79,10986.0,82.1479,82.1988,82.1479,82.1563,10986.0
2015-06-03 13:40:00,96.78,96.84,96.78,96.81,7410.0,82.1479,82.1988,82.1479,82.1733,7410.0
2015-06-03 13:45:00,96.79,96.8,96.76,96.8,3680.0,82.1563,82.1648,82.1309,82.1648,3680.0
2015-06-03 13:50:00,96.81,96.85,96.8,96.85,4173.0,82.1733,82.2073,82.1648,82.2073,4173.0
2015-06-03 13:55:00,96.86,96.86,96.83,96.85,6771.0,82.2158,82.2158,82.1903,82.2073,6771.0
2015-06-03 14:00:00,96.84,96.94,96.84,96.91,9250.0,82.1988,82.2837,82.1988,82.2582,9250.0
2015-06-03 14:05:00,96.92,96.96,96.9,96.94,4853.0,82.2667,82.3006,82.2497,82.2837,4853.0
2015-06-03 14:10:00,96.94,97.01,96.94,97.01,7931.0,82.2837,82.3431,82.2837,82.3431,7931.0
2015-06-03 14:15:00,97.0,97.02,96.93,96.98,7860.0,82.3346,82.3516,82.2752,82.3176,7860.0
2015-06-03 14:20:00,97.0,97.08,96.98,97.06,11286.0,82.3346,82.4025,82.3176,82.3855,11286.0
2015-06-03 14:25:00,97.06,97.06,97.02,97.06,8260.0,82.3855,82.3855,82.3516,82.3855,8260.0
2015-06-03 14:30:00,97.07,97.09,97.02,97.06,12105.0,82.394,82.411,82.3516,82.3855,12105.0
2015-06-03 14:35:00,97.06,97.08,97.04,97.07,6644.0,82.3855,82.4025,82.3685,82.394,6644.0
2015-06-03 14:40:00,97.07,97.08,97.03,97.05,7457.0,82.394,82.4025,82.3601,82.377,7457.0
2015-06-03 14:45:00,97.03,97.05,96.97,96.97,7794.0,82.3601,82.377,82.3091,82.3091,7794.0
2015-06-03 14:50:00,96.97,97.01,96.96,96.99,5052.0,82.3091,82.3431,82.3006,82.3261,5052.0
2015-06-03 14:55:00,96.97,96.97,96.91,96.94,6954.0,82.3091,82.3091,82.2582,82.2837,6954.0
2015-06-03 15:00:00,96.94,97.0,96.94,96.99,22915.0,82.2837,82.3346,82.2837,82.3261,22915.0
2015-06-03 15:05:00,96.99,97.01,96.96,96.97,6733.0,82.3261,82.3431,82.3006,82.3091,6733.0
2015-06-03 15:10:00,96.97,97.02,96.97,97.01,8010.0,82.3091,82.3516,82.3091,82.3431,8010.0
2015-06-03 15:15:00,97.02,97.02,96.85,96.89,17744.0,82.3516,82.3516,82.2073,82.2412,17744.0
2015-06-03 15:20:00,96.89,96.9,96.85,96.88,11797.0,82.2412,82.2497,82.2073,82.2327,11797.0
2015-06-03 15:25:00,96.88,96.94,96.88,96.9,14745.0,82.2327,82.2837,82.2327,82.2497,14745.0
2015-06-03 15:30:00,96.9,96.93,96.88,96.92,13286.0,82.2497,82.2752,82.2327,82.2667,13286.0
2015-06-03 15:35:00,96.92,96.99,96.91,96.99,13300.0,82.2667,82.3261,82.2582,82.3261,13300.0
2015-06-03 15:40:00,97.0,97.0,96.91,96.96,17172.0,82.3346,82.3346,82.2582,82.3006,17172.0
2015-06-03 15:45:00,96.96,96.97,96.9,96.93,18899.0,82.3006,82.3091,82.2497,82.2752,18899.0
2015-06-03 15:50:00,96.91,96.96,96.89,96.93,27340.0,82.2582,82.3006,82.2412,82.2752,27340.0
2015-06-03 15:55:00,96.94,96.97,96.89,96.97,54531.0,82.2837,82.3091,82.2412,82.3091,54531.0
2015-06-04 09:30:00,96.08,96.59,96.05,96.4,51100.0,81.5537,81.9866,81.5282,81.8253,51100.0
2015-06-04 09:35:00,96.36,96.6,96.12,96.6,90192.0,81.7914,81.9951,81.5876,81.9951,90192.0
2015-06-04 09:40:00,96.54,96.67,96.54,96.61,15325.0,81.9441,82.0545,81.9441,82.0036,15325.0
2015-06-04 09:45:00,96.58,96.58,96.38,96.41,9360.0,81.9781,81.9781,81.8083,81.8338,9360.0
2015-06-04 09:50:00,96.4,96.68,96.37,96.64,14200.0,81.8253,82.063,81.7998,82.029,14200.0
2015-06-04 09:55:00,96.63,96.65,96.52,96.54,23182.0,82.0205,82.0375,81.9272,81.9441,23182.0
2015-06-04 10:00:00,96.52,96.71,96.51,96.63,16806.0,81.9272,82.0884,81.9187,82.0205,16806.0
2015-06-04 10:05:00,96.59,96.7,96.59,96.68,7924.0,81.9866,82.08,81.9866,82.063,7924.0
2015-06-04 10:10:00,96.7,96.79,96.61,96.61,10608.0,82.08,82.1563,82.0036,82.0036,10608.0
2015-06-04 10:15:00,96.6,96.63,96.54,96.62,6935.0,81.9951,82.0205,81.9441,82.012,6935.0
2015-06-04 10:20:00,96.65,96.7,96.63,96.64,9614.0,82.0375,82.08,82.0205,82.029,9614.0
2015-06-04 10:25:00,96.63,96.63,96.5,96.52,14566.0,82.0205,82.0205,81.9102,81.9272,14566.0
2015-06-04 10:30:00,96.5,96.5,96.27,96.34,16716.0,81.9102,81.9102,81.715,81.7744,16716.0
2015-06-04 10:35:00,96.36,96.37,96.24,96.35,13511.0,81.7914,81.7998,81.6895,81.7829,13511.0
2015-06-04 10:40:00,96.36,96.46,96.36,96.39,11360.0,81.7914,81.8762,81.7914,81.8168,11360.0
2015-06-04 10:45:00,96.36,96.47,96.35,96.47,6573.0,81.7914,81.8847,81.7829,81.8847,6573.0
2015-06-04 10:50:00,96.46,96.48,96.39,96.42,8220.0,81.8762,81.8932,81.8168,81.8423,8220.0
2015-06-04 10:55:00,96.44,96.44,96.34,96.4,17744.0,81.8593,81.8593,81.7744,81.8253,17744.0
2015-06-04 11:00:00,96.38,96.38,96.25,96.28,13821.0,81.8083,81.8083,81.698,81.7234,13821.0
2015-06-04 11:05:00,96.26,96.26,96.08,96.14,12304.0,81.7065,81.7065,81.5537,81.6046,12304.0
2015-06-04 11:10:00,96.13,96.41,96.11,96.36,11189.0,81.5961,81.8338,81.5792,81.7914,11189.0
2015-06-04 11:15:00,96.38,96.38,96.23,96.3,9257.0,81.8083,81.8083,81.681,81.7404,9257.0
2015-06-04 11:20:00,96.3,96.38,96.27,96.34,8292.0,81.7404,81.8083,81.715,81.7744,8292.0
2015-06-04 11:25:00,96.33,96.39,96.3,96.31,5618.0,81.7659,81.8168,81.7404,81.7489,5618.0
2015-06-04 11:30:00,96.3,96.3,96.09,96.1,10580.0,81.7404,81.7404,81.5622,81.5707,10580.0
2015-06-04 11:35:00,96.08,96.14,96.02,96.12,9288.0,81.5537,81.6046,81.5028,81.5876,9288.0
2015-06-04 11:40:00,96.14,96.21,96.03,96.03,4614.0,81.6046,81.664,81.5112,81.5112,4614.0
2015-06-04 11:45:00,96.02,96.02,95.94,95.99,10226.0,81.5028,81.5028,81.4349,81.4773,10226.0
2015-06-04 11:50:00,96.03,96.12,95.99,96.03,4854.0,81.5112,81.5876,81.4773,81.5112,4854.0
2015-06-04 11:55:00,96.04,96.08,95.93,96.02,8845.0,81.5197,81.5537,81.4264,81.5028,8845.0
2015-06-04 12:00:00,96.01,96.04,95.97,96.01,4362.0,81.4943,81.5197,81.4603,81.4943,4362.0
2015-06-04 12:05:00,96.01,96.13,95.98,96.11,4800.0,81.4943,81.5961,81.4688,81.5792,4800.0
2015-06-04 12:10:00,96.14,96.2,96.1,96.15,5103.0,81.6046,81.6555,81.5707,81.6131,5103.0
2015-06-04 12:15:00,96.15,96.17,96.09,96.12,7112.0,81.6131,81.6301,81.5622,81.5876,7112.0
2015-06-04 12:20:00,96.11,96.17,96.07,96.1,9247.0,81.5792,81.6301,81.5452,81.5707,9247.0
2015-06-04 12:25:00,96.1,96.15,96.08,96.11,6368.0,81.5707,81.6131,81.5537,81.5792,6368.0
2015-06-04 12:30:00,96.11,96.2,96.07,96.19,24286.0,81.5792,81.6555,81.5452,81.6471,24286.0
2015-06-04 12:35:00,96.22,96.25,96.17,96.18,5830.0,81.6725,81.698,81.6301,81.6386,5830.0
2015-06-04 12:40:00,96.21,96.21,96.1,96.15,5688.0,81.664,81.664,81.5707,81.6131,5688.0
2015-06-04 12:45:00,96.13,96.25,96.13,96.24,4700.0,81.5961,81.698,81.5961,81.6895,4700.0
2015-06-04 12:50:00,96.25,96.25,96.18,96.23,12602.0,81.698,81.698,81.6386,81.681,12602.0
2015-06-04 12:55:00,96.22,96.23,96.07,96.09,6549.0,81.6725,81.681,81.5452,81.5622,6549.0
2015-06-04 13:00:00,96.1,96.12,96.05,96.07,19160.0,81.5707,81.5876,81.5282,81.5452,19160.0
2015-06-04 13:05:00,96.09,96.12,95.89,95.95,13354.0,81.5622,81.5876,81.3924,81.4433,13354.0
2015-06-04 13:10:00,95.94,96.03,95.92,95.96,7981.0,81.4349,81.5112,81.4179,81.4518,7981.0
2015-06-04 13:15:00,95.96,95.97,95.73,95.81,13115.0,81.4518,81.4603,81.2566,81.3245,13115.0
2015-06-04 13:20:00,95.82,95.82,95.71,95.77,9981.0,81.333,81.333,81.2396,81.2906,9981.0
2015-06-04 13:25:00,95.77,95.83,95.73,95.78,8444.0,81.2906,81.3415,81.2566,81.299,8444.0
2015-06-04 13:30:00,95.75,95.8,95.69,95.76,10307.0,81.2736,81.316,81.2227,81.2821,10307.0
2015-06-04 13:35:00,95.79,95.85,95.73,95.83,8867.0,81.3075,81.3585,81.2566,81.3415,8867.0
2015-06-04 13:40:00,95.83,95.87,95.81,95.87,11878.0,81.3415,81.3754,81.3245,81.3754,11878.0
2015-06-04 13:45:00,95.87,95.88,95.76,95.79,16689.0,81.3754,81.3839,81.2821,81.3075,16689.0
2015-06-04 13:50:00,95.79,95.89,95.73,95.86,8918.0,81.3075,81.3924,81.2566,81.3669,8918.0
2015-06-04 13:55:00,95.86,95.87,95.78,95.83,8036.0,81.3669,81.3754,81.299,81.3415,8036.0
2015-06-04 14:00:00,95.81,95.85,95.73,95.83,11296.0,81.3245,81.3585,81.2566,81.3415,11296.0
2015-06-04 14:05:00,95.81,95.88,95.8,95.84,14831.0,81.3245,81.3839,81.316,81.35,14831.0
2015-06-04 14:10:00,95.85,96.05,95.84,96.01,38565.0,81.3585,81.5282,81.35,81.4943,38565.0
2015-06-04 14:15:00,96.05,96.05,95.94,95.97,9122.0,81.5282,81.5282,81.4349,81.4603,9122.0
2015-06-04 14:20:00,95.97,96.08,95.96,96.07,9028.0,81.4603,81.5537,81.4518,81.5452,9028.0
2015-06-04 14:25:00,96.06,96.1,95.98,95.98,10472.0,81.5367,81.5707,81.4688,81.4688,10472.0
2015-06-04 14:30:00,95.99,96.03,95.97,96.01,15366.0,81.4773,81.5112,81.4603,81.4943,15366.0
2015-06-04 14:35:00,95.98,96.0,95.91,95.97,9284.0,81.4688,81.4858,81.4094,81.4603,9284.0
2015-06-04 14:40:00,95.94,96.03,95.93,95.98,10291.0,81.4349,81.5112,81.4264,81.4688,10291.0
2015-06-04 14:45:00,96.0,96.0,95.87,95.89,14053.0,81.4858,81.4858,81.3754,81.3924,14053.0
2015-06-04 14:50:00,95.91,95.93,95.83,95.86,24434.0,81.4094,81.4264,81.3415,81.3669,24434.0
2015-06-04 14:55:00,95.86,96.0,95.84,95.96,12432.0,81.3669,81.4858,81.35,81.4518,12432.0
2015-06-04 15:00:00,95.95,96.02,95.95,96.02,19839.0,81.4433,81.5028,81.4433,81.5028,19839.0
2015-06-04 15:05:00,96.02,96.04,95.96,96.01,21296.0,81.5028,81.5197,81.4518,81.4943,21296.0
2015-06-04 15:10:00,96.02,96.05,95.96,96.05,11607.0,81.5028,81.5282,81.4518,81.5282,11607.0
2015-06-04 15:15:00,96.04,96.05,95.87,95.9,17196.0,81.5197,81.5282,81.3754,81.4009,17196.0
2015-06-04 15:20:00,95.9,95.99,95.88,95.9,19799.0,81.4009,81.4773,81.3839,81.4009,19799.0
2015-06-04 15:25:00,95.91,95.99,95.86,95.92,13058.0,81.4094,81.4773,81.3669,81.4179,13058.0
2015-06-04 15:30:00,95.9,95.92,95.83,95.83,24259.0,81.4009,81.4179,81.3415,81.3415,24259.0
2015-06-04 15:35:00,95.84,95.84,95.79,95.83,24238.0,81.35,81.35,81.3075,81.3415,24238.0
2015-06-04 15:40:00,95.84,95.91,95.81,95.86,18793.0,81.35,81.4094,81.3245,81.3669,18793.0
2015-06-04 15:45:00,95.85,95.89,95.8,95.85,29695.0,81.3585,81.3924,81.316,81.3585,29695.0
2015-06-04 15:50:00,95.85,95.87,95.77,95.86,39540.0,81.3585,81.3754,81.2906,81.3669,39540.0
2015-06-04 15:55:00,95.85,95.95,95.81,95.95,92886.0,81.3585,81.4433,81.3245,81.4433,92886.0
2015-06-05 09:30:00,95.91,96.06,95.69,95.72,27215.0,81.4094,81.5367,81.2227,81.2481,27215.0
2015-06-05 09:35:00,95.65,95.72,95.3,95.3,12349.0,81.1887,81.2481,80.8916,80.8916,12349.0
2015-06-05 09:40:00,95.3,95.4,95.18,95.36,17137.0,80.8916,80.9765,80.7898,80.9425,17137.0
2015-06-05 09:45:00,95.36,95.43,95.27,95.3,16069.0,80.9425,81.002,80.8662,80.8916,16069.0
2015-06-05 09:50:00,95.29,95.51,95.28,95.5,14246.0,80.8831,81.0699,80.8746,81.0614,14246.0
2015-06-05 09:55:00,95.51,95.57,95.43,95.57,8931.0,81.0699,81.1208,81.002,81.1208,8931.0
2015-06-05 10:00:00,95.57,95.87,95.57,95.84,8220.0,81.1208,81.3754,81.1208,81.35,8220.0
2015-06-05 10:05:00,95.85,95.93,95.67,95.68,8219.0,81.3585,81.4264,81.2057,81.2142,8219.0
2015-06-05 10:10:00,95.68,95.71,95.6,95.68,12758.0,81.2142,81.2396,81.1463,81.2142,12758.0
2015-06-05 10:15:00,95.7,95.76,95.57,95.62,25570.0,81.2311,81.2821,81.1208,81.1632,25570.0
2015-06-05 10:20:00,95.62,95.65,95.57,95.6,25429.0,81.1632,81.1887,81.1208,81.1463,25429.0
2015-06-05 10:25:00,95.61,95.64,95.43,95.45,48705.0,81.1547,81.1802,81.002,81.0189,48705.0
2015-06-05 10:30:00,95.47,95.5,95.42,95.47,28944.0,81.0359,81.0614,80.9935,81.0359,28944.0
2015-06-05 10:35:00,95.48,95.6,95.47,95.59,20633.0,81.0444,81.1463,81.0359,81.1378,20633.0
2015-06-05 10:40:00,95.6,95.67,95.4,95.4,29008.0,81.1463,81.2057,80.9765,80.9765,29008.0
2015-06-05 10:45:00,95.4,95.4,95.16,95.21,25233.0,80.9765,80.9765,80.7728,80.8152,25233.0
2015-06-05 10:50:00,95.21,95.27,95.18,95.25,32309.0,80.8152,80.8662,80.7898,80.8492,32309.0
2015-06-05 10:55:00,95.26,95.28,95.18,95.18,21792.0,80.8577,80.8746,80.7898,80.7898,21792.0
2015-06-05 11:00:00,95.2,95.27,95.17,95.23,14477.0,80.8067,80.8662,80.7813,80.8322,14477.0
2015-06-05 11:05:00,95.24,95.31,95.2,95.26,21480.0,80.8407,80.9001,80.8067,80.8577,21480.0
2015-06-05 11:10:00,95.27,95.34,95.26,95.3,11465.0,80.8662,80.9256,80.8577,80.8916,11465.0
2015-06-05 11:15:00,95.29,95.29,95.22,95.24,16110.0,80.8831,80.8831,80.8237,80.8407,16110.0
2015-06-05 11:20:00,95.26,95.33,95.19,95.19,27137.0,80.8577,80.9171,80.7982,80.7982,27137.0
2015-06-05 11:25:00,95.2,95.21,95.05,95.11,24182.0,80.8067,80.8152,80.6794,80.7303,24182.0
2015-06-05 11:30:00,95.11,95.15,95.0,95.02,21705.0,80.7303,80.7643,80.637,80.6539,21705.0
2015-06-05 11:35:00,95.02,95.12,94.99,95.01,18503.0,80.6539,80.7388,80.6285,80.6455,18503.0
2015-06-05 11:40:00,95.02,95.09,95.01,95.01,20243.0,80.6539,80.7134,80.6455,80.6455,20243.0
2015-06-05 11:45:00,95.01,95.09,94.96,95.07,14072.0,80.6455,80.7134,80.603,80.6964,14072.0
2015-06-05 11:50:00,95.07,95.09,94.97,95.09,19646.0,80.6964,80.7134,80.6115,80.7134,19646.0
2015-06-05 11:55:00,95.1,95.15,95.05,95.15,7479.0,80.7219,80.7643,80.6794,80.7643,7479.0
2015-06-05 12:00:00,95.14,95.14,94.91,94.91,26986.0,80.7558,80.7558,80.5606,80.5606,26986.0
2015-06-05 12:05:00,94.92,95.07,94.92,95.07,5210.0,80.5691,80.6964,80.5691,80.6964,5210.0
2015-06-05 12:10:00,95.08,95.14,95.06,95.07,6263.0,80.7049,80.7558,80.6879,80.6964,6263.0
2015-06-05 12:15:00,95.06,95.07,94.95,95.04,21809.0,80.6879,80.6964,80.5945,80.6709,21809.0
2015-06-05 12:20:00,95.05,95.11,94.98,95.0,6190.0,80.6794,80.7303,80.62,80.637,6190.0
2015-06-05 12:25:00,95.03,95.05,94.9,94.94,11911.0,80.6624,80.6794,80.5521,80.586,11911.0
2015-06-05 12:30:00,94.94,94.96,94.83,94.92,13524.0,80.586,80.603,80.4927,80.5691,13524.0
2015-06-05 12:35:00,94.91,95.02,94.86,95.02,15586.0,80.5606,80.6539,80.5181,80.6539,15586.0
2015-06-05 12:40:00,95.02,95.16,94.93,95.08,17385.0,80.6539,80.7728,80.5776,80.7049,17385.0
2015-06-05 12:45:00,95.06,95.12,95.03,95.11,4835.0,80.6879,80.7388,80.6624,80.7303,4835.0
2015-06-05 12:50:00,95.12,95.17,95.12,95.17,10257.0,80.7388,80.7813,80.7388,80.7813,10257.0
2015-06-05 12:55:00,95.17,95.26,95.16,95.25,7413.0,80.7813,80.8577,80.7728,80.8492,7413.0
2015-06-05 13:00:00,95.25,95.25,95.17,95.17,10108.0,80.8492,80.8492,80.7813,80.7813,10108.0
2015-06-05 13:05:00,95.17,95.24,95.16,95.22,8804.0,80.7813,80.8407,80.7728,80.8237,8804.0
2015-06-05 13:10:00,95.22,95.22,95.09,95.11,10834.0,80.8237,80.8237,80.7134,80.7303,10834.0
2015-06-05 13:15:00,95.14,95.15,95.1,95.12,12602.0,80.7558,80.7643,80.7219,80.7388,12602.0
2015-06-05 13:20:00,95.12,95.14,95.09,95.1,27447.0,80.7388,80.7558,80.7134,80.7219,27447.0
2015-06-05 13:25:00,95.11,95.25,95.08,95.23,10733.0,80.7303,80.8492,80.7049,80.8322,10733.0
2015-06-05 13:30:00,95.23,95.25,95.22,95.25,13280.0,80.8322,80.8492,80.8237,80.8492,13280.0
2015-06-05 13:35:00,95.27,95.31,95.23,95.31,5683.0,80.8662,80.9001,80.8322,80.9001,5683.0
2015-06-05 13:40:00,95.31,95.31,95.28,95.29,6448.0,80.9001,80.9001,80.8746,80.8831,6448.0
2015-06-05 13:45:00,95.31,95.33,95.16,95.16,12915.0,80.9001,80.9171,80.7728,80.7728,12915.0
2015-06-05 13:50:00,95.19,95.21,95.14,95.19,10887.0,80.7982,80.8152,80.7558,80.7982,10887.0
2015-06-05 13:55:00,95.19,95.26,95.15,95.15,11200.0,80.7982,80.8577,80.7643,80.7643,11200.0
2015-06-05 14:00:00,95.17,95.29,95.15,95.28,13588.0,80.7813,80.8831,80.7643,80.8746,13588.0
2015-06-05 14:05:00,95.3,95.3,95.22,95.22,12958.0,80.8916,80.8916,80.8237,80.8237,12958.0
2015-06-05 14:10:00,95.22,95.3,95.19,95.27,11754.0,80.8237,80.8916,80.7982,80.8662,11754.0
2015-06-05 14:15:00,95.26,95.38,95.22,95.37,28667.0,80.8577,80.9595,80.8237,80.951,28667.0
2015-06-05 14:20:00,95.36,95.36,95.22,95.23,9100.0,80.9425,80.9425,80.8237,80.8322,9100.0
2015-06-05 14:25:00,95.23,95.25,95.15,95.25,12524.0,80.8322,80.8492,80.7643,80.8492,12524.0
2015-06-05 14:30:00,95.28,95.29,95.24,95.27,9978.0,80.8746,80.8831,80.8407,80.8662,9978.0
2015-06-05 14:35:00,95.28,95.3,95.25,95.26,10473.0,80.8746,80.8916,80.8492,80.8577,10473.0
2015-06-05 14:40:00,95.25,95.3,95.22,95.22,10118.0,80.8492,80.8916,80.8237,80.8237,10118.0
2015-06-05 14:45:00,95.23,95.3,95.2,95.3,20943.0,80.8322,80.8916,80.8067,80.8916,20943.0
2015-06-05 14:50:00,95.29,95.41,95.29,95.41,13769.0,80.8831,80.985,80.8831,80.985,13769.0
2015-06-05 14:55:00,95.37,95.4,95.26,95.31,20697.0,80.951,80.9765,80.8577,80.9001,20697.0
2015-06-05 15:00:00,95.31,95.46,95.31,95.39,17934.0,80.9001,81.0274,80.9001,80.968,17934.0
2015-06-05 15:05:00,95.38,95.48,95.36,95.41,14071.0,80.9595,81.0444,80.9425,80.985,14071.0
2015-06-05 15:10:00,95.41,95.49,95.34,95.46,25827.0,80.985,81.0529,80.9256,81.0274,25827.0
2015-06-05 15:15:00,95.47,95.49,95.38,95.38,12030.0,81.0359,81.0529,80.9595,80.9595,12030.0
2015-06-05 15:20:00,95.39,95.39,95.28,95.38,18615.0,80.968,80.968,80.8746,80.9595,18615.0
2015-06-05 15:25:00,95.37,95.37,95.27,95.27,23241.0,80.951,80.951,80.8662,80.8662,23241.0
2015-06-05 15:30:00,95.27,95.4,95.24,95.39,25249.0,80.8662,80.9765,80.8407,80.968,25249.0
2015-06-05 15:35:00,95.38,95.41,95.28,95.29,25247.0,80.9595,80.985,80.8746,80.8831,25247.0
2015-06-05 15:40:00,95.28,95.34,95.21,95.27,34055.0,80.8746,80.9256,80.8152,80.8662,34055.0
2015-06-05 15:45:00,95.27,95.41,95.23,95.38,37919.0,80.8662,80.985,80.8322,80.9595,37919.0
2015-06-05 15:50:00,95.38,95.46,95.36,95.45,61417.0,80.9595,81.0274,80.9425,81.0189,61417.0
2015-06-05 15:55:00,95.44,95.47,95.36,95.39,88382.0,81.0104,81.0359,80.9425,80.968,88382.0
2015-06-08 09:30:00,95.16,95.35,94.98,95.34,44773.0,80.7728,80.9341,80.62,80.9256,44773.0
2015-06-08 09:35:00,95.37,95.4,95.07,95.14,15385.0,80.951,80.9765,80.6964,80.7558,15385.0
2015-06-08 09:40:00,95.21,95.35,95.0,95.0,16305.0,80.8152,80.9341,80.637,80.637,16305.0
2015-06-08 09:45:00,95.0,95.23,94.96,95.14,11270.0,80.637,80.8322,80.603,80.7558,11270.0
2015-06-08 09:50:00,95.16,95.16,94.9,95.01,8130.0,80.7728,80.7728,80.5521,80.6455,8130.0
2015-06-08 09:55:00,95.0,95.02,94.97,94.99,12993.0,80.637,80.6539,80.6115,80.6285,12993.0
2015-06-08 10:00:00,95.0,95.11,94.91,95.09,14982.0,80.637,80.7303,80.5606,80.7134,14982.0
2015-06-08 10:05:00,95.12,95.14,95.05,95.09,9918.0,80.7388,80.7558,80.6794,80.7134,9918.0
2015-06-08 10:10:00,95.09,95.14,95.02,95.09,8399.0,80.7134,80.7558,80.6539,80.7134,8399.0
2015-06-08 10:15:00,95.09,95.16,95.08,95.11,10648.0,80.7134,80.7728,80.7049,80.7303,10648.0
2015-06-08 10:20:00,95.1,95.25,95.08,95.25,6959.0,80.7219,80.8492,80.7049,80.8492,6959.0
2015-06-08 10:25:00,95.25,95.25,95.15,95.18,10118.0,80.8492,80.8492,80.7643,80.7898,10118.0
2015-06-08 10:30:00,95.19,95.25,95.11,95.19,11302.0,80.7982,80.8492,80.7303,80.7982,11302.0
2015-06-08 10:35:00,95.22,95.23,95.17,95.19,11152.0,80.8237,80.8322,80.7813,80.7982,11152.0
2015-06-08 10:40:00,95.18,95.23,95.15,95.15,5975.0,80.7898,80.8322,80.7643,80.7643,5975.0
2015-06-08 10:45:00,95.18,95.18,95.1,95.12,8741.0,80.7898,80.7898,80.7219,80.7388,8741.0
2015-06-08 10:50:00,95.14,95.16,95.05,95.06,7901.0,80.7558,80.7728,80.6794,80.6879,7901.0
2015-06-08 10:55:00,95.06,95.13,95.04,95.05,9044.0,80.6879,80.7473,80.6709,80.6794,9044.0
2015-06-08 11:00:00,95.06,95.17,95.02,95.14,5826.0,80.6879,80.7813,80.6539,80.7558,5826.0
2015-06-08 11:05:00,95.13,95.2,95.06,95.16,12546.0,80.7473,80.8067,80.6879,80.7728,12546.0
2015-06-08 11:10:00,95.18,95.19,95.11,95.17,10812.0,80.7898,80.7982,80.7303,80.7813,10812.0
2015-06-08 11:15:00,95.18,95.25,95.15,95.24,9989.0,80.7898,80.8492,80.7643,80.8407,9989.0
2015-06-08 11:20:00,95.22,95.32,95.22,95.27,12214.0,80.8237,80.9086,80.8237,80.8662,12214.0
2015-06-08 11:25:00,95.28,95.29,95.1,95.13,11453.0,80.8746,80.8831,80.7219,80.7473,11453.0
2015-06-08 11:30:00,95.13,95.15,95.04,95.09,18007.0,80.7473,80.7643,80.6709,80.7134,18007.0
2015-06-08 11:35:00,95.08,95.1,95.04,95.1,10640.0,80.7049,80.7219,80.6709,80.7219,10640.0
2015-06-08 11:40:00,95.09,95.22,95.07,95.2,13712.0,80.7134,80.8237,80.6964,80.8067,13712.0
2015-06-08 11:45:00,95.21,95.22,95.15,95.2,10303.0,80.8152,80.8237,80.7643,80.8067,10303.0
2015-06-08 11:50:00,95.19,95.19,95.09,95.1,13387.0,80.7982,80.7982,80.7134,80.7219,13387.0
2015-06-08 11:55:00,95.1,95.15,95.1,95.15,4600.0,80.7219,80.7643,80.7219,80.7643,4600.0
2015-06-08 12:00:00,95.15,95.24,95.14,95.22,11507.0,80.7643,80.8407,80.7558,80.8237,11507.0
2015-06-08 12:05:00,95.23,95.3,95.22,95.28,5861.0,80.8322,80.8916,80.8237,80.8746,5861.0
2015-06-08 12:10:00,95.29,95.3,95.25,95.25,11928.0,80.8831,80.8916,80.8492,80.8492,11928.0
2015-06-08 12:15:00,95.22,95.28,95.22,95.25,6888.0,80.8237,80.8746,80.8237,80.8492,6888.0
2015-06-08 12:20:00,95.25,95.27,95.22,95.25,6532.0,80.8492,80.8662,80.8237,80.8492,6532.0
2015-06-08 12:25:00,95.25,95.26,95.21,95.24,7446.0,80.8492,80.8577,80.8152,80.8407,7446.0
2015-06-08 12:30:00,95.24,95.26,95.21,95.22,16779.0,80.8407,80.8577,80.8152,80.8237,16779.0
2015-06-08 12:35:00,95.22,95.26,95.2,95.23,7171.0,80.8237,80.8577,80.8067,80.8322,7171.0
2015-06-08 12:40:00,95.24,95.25,95.21,95.22,8144.0,80.8407,80.8492,80.8152,80.8237,8144.0
2015-06-08 12:45:00,95.22,95.25,95.21,95.22,7989.0,80.8237,80.8492,80.8152,80.8237,7989.0
2015-06-08 12:50:00,95.24,95.25,95.21,95.23,7293.0,80.8407,80.8492,80.8152,80.8322,7293.0
2015-06-08 12:55:00,95.22,95.22,95.13,95.15,9165.0,80.8237,80.8237,80.7473,80.7643,9165.0
2015-06-08 13:00:00,95.15,95.19,95.14,95.18,3825.0,80.7643,80.7982,80.7558,80.7898,3825.0
2015-06-08 13:05:00,95.16,95.17,95.01,95.02,30242.0,80.7728,80.7813,80.6455,80.6539,30242.0
2015-06-08 13:10:00,95.01,95.01,94.94,94.96,14078.0,80.6455,80.6455,80.586,80.603,14078.0
2015-06-08 13:15:00,94.96,94.97,94.86,94.87,17441.0,80.603,80.6115,80.5181,80.5266,17441.0
2015-06-08 13:20:00,94.88,94.9,94.87,94.88,18776.0,80.5351,80.5521,80.5266,80.5351,18776.0
2015-06-08 13:25:00,94.88,94.9,94.84,94.84,8381.0,80.5351,80.5521,80.5012,80.5012,8381.0
2015-06-08 13:30:00,94.84,94.85,94.67,94.7,25851.0,80.5012,80.5097,80.3569,80.3823,25851.0
2015-06-08 13:35:00,94.71,94.75,94.69,94.75,9332.0,80.3908,80.4248,80.3738,80.4248,9332.0
2015-06-08 13:40:00,94.76,94.88,94.76,94.84,7977.0,80.4333,80.5351,80.4333,80.5012,7977.0
2015-06-08 13:45:00,94.83,94.92,94.83,94.91,8043.0,80.4927,80.5691,80.4927,80.5606,8043.0
2015-06-08 13:50:00,94.92,94.93,94.86,94.91,14230.0,80.5691,80.5776,80.5181,80.5606,14230.0
2015-06-08 13:55:00,94.93,94.98,94.91,94.91,9509.0,80.5776,80.62,80.5606,80.5606,9509.0
2015-06-08 14:00:00,94.9,94.91,94.85,94.9,7353.0,80.5521,80.5606,80.5097,80.5521,7353.0
2015-06-08 14:05:00,94.9,94.9,94.82,94.84,16911.0,80.5521,80.5521,80.4842,80.5012,16911.0
2015-06-08 14:10:00,94.84,94.89,94.83,94.89,10411.0,80.5012,80.5436,80.4927,80.5436,10411.0
2015-06-08 14:15:00,94.89,94.9,94.85,94.88,13002.0,80.5436,80.5521,80.5097,80.5351,13002.0
2015-06-08 14:20:00,94.86,94.93,94.86,94.88,13747.0,80.5181,80.5776,80.5181,80.5351,13747.0
2015-06-08 14:25:00,94.88,94.92,94.86,94.9,13511.0,80.5351,80.5691,80.5181,80.5521,13511.0
2015-06-08 14:30:00,94.92,95.07,94.92,95.05,22257.0,80.5691,80.6964,80.5691,80.6794,22257.0
2015-06-08 14:35:00,95.06,95.12,95.04,95.05,10194.0,80.6879,80.7388,80.6709,80.6794,10194.0
2015-06-08 14:40:00,95.04,95.12,95.02,95.07,15419.0,80.6709,80.7388,80.6539,80.6964,15419.0
2015-06-08 14:45:00,95.09,95.11,95.01,95.01,22193.0,80.7134,80.7303,80.6455,80.6455,22193.0
2015-06-08 14:50:00,95.01,95.12,95.0,95.03,16283.0,80.6455,80.7388,80.637,80.6624,16283.0
2015-06-08 14:55:00,95.04,95.08,95.04,95.06,10463.0,80.6709,80.7049,80.6709,80.6879,10463.0
2015-06-08 15:00:00,95.08,95.1,95.01,95.03,14119.0,80.7049,80.7219,80.6455,80.6624,14119.0
2015-06-08 15:05:00,95.03,95.09,95.02,95.02,17168.0,80.6624,80.7134,80.6539,80.6539,17168.0
2015-06-08 15:10:00,95.02,95.02,94.95,95.02,20868.0,80.6539,80.6539,80.5945,80.6539,20868.0
2015-06-08 15:15:00,95.02,95.05,95.01,95.03,12322.0,80.6539,80.6794,80.6455,80.6624,12322.0
2015-06-08 15:20:00,95.04,95.04,94.94,94.99,35461.0,80.6709,80.6709,80.586,80.6285,35461.0
2015-06-08 15:25:00,94.98,95.07,94.95,95.02,26125.0,80.62,80.6964,80.5945,80.6539,26125.0
2015-06-08 15:30:00,95.02,95.03,94.97,94.97,21296.0,80.6539,80.6624,80.6115,80.6115,21296.0
2015-06-08 15:35:00,94.98,94.98,94.91,94.93,29124.0,80.62,80.62,80.5606,80.5776,29124.0
2015-06-08 15:40:00,94.93,95.0,94.93,95.0,30236.0,80.5776,80.637,80.5776,80.637,30236.0
2015-06-08 15:45:00,94.99,95.02,94.96,94.99,35771.0,80.6285,80.6539,80.603,80.6285,35771.0
2015-06-08 15:50:00,94.98,94.99,94.88,94.91,61473.0,80.62,80.6285,80.5351,80.5606,61473.0
2015-06-08 15:55:00,94.9,94.91,94.75,94.78,88280.0,80.5521,80.5606,80.4248,80.4502,88280.0
2015-06-09 09:30:00,95.26,95.26,94.71,95.06,42679.0,80.8577,80.8577,80.3908,80.6879,42679.0
2015-06-09 09:35:00,95.05,95.05,94.47,94.51,37528.0,80.6794,80.6794,80.1871,80.2211,37528.0
2015-06-09 09:40:00,94.51,94.62,94.25,94.31,18853.0,80.2211,80.3144,80.0004,80.0513,18853.0
2015-06-09 09:45:00,94.29,94.41,94.26,94.38,12105.0,80.0343,80.1362,80.0089,80.1107,12105.0
2015-06-09 09:50:00,94.4,94.44,94.32,94.42,11137.0,80.1277,80.1616,80.0598,80.1447,11137.0
2015-06-09 09:55:00,94.46,94.54,94.38,94.45,8876.0,80.1786,80.2465,80.1107,80.1701,8876.0
2015-06-09 10:00:00,94.45,94.54,94.29,94.48,12680.0,80.1701,80.2465,80.0343,80.1956,12680.0
2015-06-09 10:05:00,94.45,94.83,94.43,94.82,16973.0,80.1701,80.4927,80.1532,80.4842,16973.0
2015-06-09 10:10:00,94.82,94.95,94.82,94.88,16504.0,80.4842,80.5945,80.4842,80.5351,16504.0
2015-06-09 10:15:00,94.88,94.9,94.73,94.76,14945.0,80.5351,80.5521,80.4078,80.4333,14945.0
2015-06-09 10:20:00,94.75,94.82,94.69,94.69,14621.0,80.4248,80.4842,80.3738,80.3738,14621.0
2015-06-09 10:25:00,94.7,94.72,94.62,94.65,11290.0,80.3823,80.3993,80.3144,80.3399,11290.0
2015-06-09 10:30:00,94.65,94.75,94.58,94.69,18523.0,80.3399,80.4248,80.2805,80.3738,18523.0
2015-06-09 10:35:00,94.72,94.88,94.72,94.88,8168.0,80.3993,80.5351,80.3993,80.5351,8168.0
2015-06-09 10:40:00,94.88,94.88,94.78,94.87,21918.0,80.5351,80.5351,80.4502,80.5266,21918.0
2015-06-09 10:45:00,94.84,94.92,94.82,94.9,7174.0,80.5012,80.5691,80.4842,80.5521,7174.0
2015-06-09 10:50:00,94.9,94.93,94.85,94.88,21563.0,80.5521,80.5776,80.5097,80.5351,21563.0
2015-06-09 10:55:00,94.87,95.07,94.87,95.06,21554.0,80.5266,80.6964,80.5266,80.6879,21554.0
2015-06-09 11:00:00,95.09,95.15,95.07,95.09,8202.0,80.7134,80.7643,80.6964,80.7134,8202.0
2015-06-09 11:05:00,95.1,95.14,95.0,95.01,10564.0,80.7219,80.7558,80.637,80.6455,10564.0
2015-06-09 11:10:00,95.01,95.04,95.01,95.04,10142.0,80.6455,80.6709,80.6455,80.6709,10142.0
2015-06-09 11:15:00,95.04,95.06,94.97,94.98,16875.0,80.6709,80.6879,80.6115,80.62,16875.0
2015-06-09 11:20:00,94.98,95.03,94.94,95.01,13837.0,80.62,80.6624,80.586,80.6455,13837.0
2015-06-09 11:25:00,95.03,95.08,95.01,95.07,11969.0,80.6624,80.7049,80.6455,80.6964,11969.0
2015-06-09 11:30:00,95.07,95.19,95.07,95.16,7881.0,80.6964,80.7982,80.6964,80.7728,7881.0
2015-06-09 11:35:00,95.14,95.18,95.14,95.17,4555.0,80.7558,80.7898,80.7558,80.7813,4555.0
2015-06-09 11:40:00,95.16,95.16,95.13,95.13,7109.0,80.7728,80.7728,80.7473,80.7473,7109.0
2015-06-09 11:45:00,95.1,95.13,95.06,95.08,4531.0,80.7219,80.7473,80.6879,80.7049,4531.0
2015-06-09 11:50:00,95.07,95.08,95.01,95.06,6570.0,80.6964,80.7049,80.6455,80.6879,6570.0
2015-06-09 11:55:00,95.05,95.13,95.02,95.1,13248.0,80.6794,80.7473,80.6539,80.7219,13248.0
2015-06-09 12:00:00,95.11,95.11,95.05,95.09,7580.0,80.7303,80.7303,80.6794,80.7134,7580.0
2015-06-09 12:05:00,95.09,95.19,95.08,95.17,4599.0,80.7134,80.7982,80.7049,80.7813,4599.0
2015-06-09 12:10:00,95.18,95.2,95.11,95.13,5678.0,80.7898,80.8067,80.7303,80.7473,5678.0
2015-06-09 12:15:00,95.14,95.15,95.02,95.07,4336.0,80.7558,80.7643,80.6539,80.6964,4336.0
2015-06-09 12:20:00,95.08,95.2,95.07,95.17,4432.0,80.7049,80.8067,80.6964,80.7813,4432.0
2015-06-09 12:25:00,95.16,95.19,95.13,95.16,4725.0,80.7728,80.7982,80.7473,80.7728,4725.0
2015-06-09 12:30:00,95.16,95.23,95.16,95.22,5723.0,80.7728,80.8322,80.7728,80.8237,5723.0
2015-06-09 12:35:00,95.21,95.22,95.16,95.22,5900.0,80.8152,80.8237,80.7728,80.8237,5900.0
2015-06-09 12:40:00,95.21,95.27,95.2,95.23,8835.0,80.8152,80.8662,80.8067,80.8322,8835.0
2015-06-09 12:45:00,95.22,95.22,95.16,95.17,3544.0,80.8237,80.8237,80.7728,80.7813,3544.0
2015-06-09 12:50:00,95.17,95.23,95.15,95.18,8148.0,80.7813,80.8322,80.7643,80.7898,8148.0
2015-06-09 12:55:00,95.2,95.27,95.2,95.25,7855.0,80.8067,80.8662,80.8067,80.8492,7855.0
2015-06-09 13:00:00,95.27,95.38,95.27,95.35,8801.0,80.8662,80.9595,80.8662,80.9341,8801.0
2015-06-09 13:05:00,95.33,95.36,95.27,95.3,3750.0,80.9171,80.9425,80.8662,80.8916,3750.0
2015-06-09 13:10:00,95.31,95.32,95.28,95.3,8136.0,80.9001,80.9086,80.8746,80.8916,8136.0
2015-06-09 13:15:00,95.3,95.33,95.3,95.33,4790.0,80.8916,80.9171,80.8916,80.9171,4790.0
2015-06-09 13:20:00,95.34,95.39,95.33,95.36,6400.0,80.9256,80.968,80.9171,80.9425,6400.0
2015-06-09 13:25:00,95.36,95.37,95.29,95.35,7590.0,80.9425,80.951,80.8831,80.9341,7590.0
2015-06-09 13:30:00,95.36,95.4,95.32,95.32,6417.0,80.9425,80.9765,80.9086,80.9086,6417.0
2015-06-09 13:35:00,95.32,95.32,95.25,95.25,3999.0,80.9086,80.9086,80.8492,80.8492,3999.0
2015-06-09 13:40:00,95.25,95.27,95.17,95.17,6039.0,80.8492,80.8662,80.7813,80.7813,6039.0
2015-06-09 13:45:00,95.17,95.18,95.09,95.14,5710.0,80.7813,80.7898,80.7134,80.7558,5710.0
2015-06-09 13:50:00,95.13,95.18,95.04,95.07,9586.0,80.7473,80.7898,80.6709,80.6964,9586.0
2015-06-09 13:55:00,95.08,95.08,94.97,94.98,11414.0,80.7049,80.7049,80.6115,80.62,11414.0
2015-06-09 14:00:00,94.99,95.13,94.99,95.11,3653.0,80.6285,80.7473,80.6285,80.7303,3653.0
2015-06-09 14:05:00,95.12,95.14,95.07,95.08,6318.0,80.7388,80.7558,80.6964,80.7049,6318.0
2015-06-09 14:10:00,95.07,95.2,95.07,95.08,18521.0,80.6964,80.8067,80.6964,80.7049,18521.0
2015-06-09 14:15:00,95.09,95.14,95.09,95.11,4111.0,80.7134,80.7558,80.7134,80.7303,4111.0
2015-06-09 14:20:00,95.14,95.19,95.13,95.17,5246.0,80.7558,80.7982,80.7473,80.7813,5246.0
2015-06-09 14:25:00,95.2,95.23,95.17,95.17,4680.0,80.8067,80.8322,80.7813,80.7813,4680.0
2015-06-09 14:30:00,95.18,95.23,95.16,95.16,5700.0,80.7898,80.8322,80.7728,80.7728,5700.0
2015-06-09 14:35:00,95.21,95.3,95.18,95.26,8872.0,80.8152,80.8916,80.7898,80.8577,8872.0
2015-06-09 14:40:00,95.27,95.3,95.26,95.26,5420.0,80.8662,80.8916,80.8577,80.8577,5420.0
2015-06-09 14:45:00,95.26,95.28,95.2,95.2,5069.0,80.8577,80.8746,80.8067,80.8067,5069.0
2015-06-09 14:50:00,95.21,95.26,95.09,95.16,12685.0,80.8152,80.8577,80.7134,80.7728,12685.0
2015-06-09 14:55:00,95.15,95.15,95.06,95.1,15575.0,80.7643,80.7643,80.6879,80.7219,15575.0
2015-06-09 15:00:00,95.09,95.11,95.02,95.03,9587.0,80.7134,80.7303,80.6539,80.6624,9587.0
2015-06-09 15:05:00,95.01,95.06,94.95,94.96,10648.0,80.6455,80.6879,80.5945,80.603,10648.0
2015-06-09 15:10:00,94.95,94.99,94.88,94.98,17483.0,80.5945,80.6285,80.5351,80.62,17483.0
2015-06-09 15:15:00,94.98,95.05,94.96,95.05,8102.0,80.62,80.6794,80.603,80.6794,8102.0
2015-06-09 15:20:00,95.05,95.06,94.96,95.01,9441.0,80.6794,80.6879,80.603,80.6455,9441.0
2015-06-09 15:25:00,94.99,95.0,94.88,94.97,10155.0,80.6285,80.637,80.5351,80.6115,10155.0
2015-06-09 15:30:00,94.97,94.98,94.91,94.94,20924.0,80.6115,80.62,80.5606,80.586,20924.0
2015-06-09 15:35:00,94.93,95.01,94.93,94.98,10627.0,80.5776,80.6455,80.5776,80.62,10627.0
2015-06-09 15:40:00,94.99,95.0,94.95,94.98,25207.0,80.6285,80.637,80.5945,80.62,25207.0
2015-06-09 15:45:00,94.97,95.01,94.93,95.01,28741.0,80.6115,80.6455,80.5776,80.6455,28741.0
2015-06-09 15:50:00,95.02,95.12,95.02,95.12,62668.0,80.6539,80.7388,80.6539,80.7388,62668.0
2015-06-09 15:55:00,95.11,95.11,94.91,94.93,73364.0,80.7303,80.7303,80.5606,80.5776,73364.0
2015-06-10 09:30:00,95.3,96.0,95.19,96.0,53061.0,80.8916,81.4858,80.7982,81.4858,53061.0
2015-06-10 09:35:00,95.99,96.2,95.98,96.08,38093.0,81.4773,81.6555,81.4688,81.5537,38093.0
2015-06-10 09:40:00,96.08,96.34,96.05,96.32,15716.0,81.5537,81.7744,81.5282,81.7574,15716.0
2015-06-10 09:45:00,96.31,96.61,96.31,96.59,34369.0,81.7489,82.0036,81.7489,81.9866,34369.0
2015-06-10 09:50:00,96.57,96.64,96.49,96.56,23450.0,81.9696,82.029,81.9017,81.9611,23450.0
2015-06-10 09:55:00,96.56,96.68,96.51,96.61,45897.0,81.9611,82.063,81.9187,82.0036,45897.0
2015-06-10 10:00:00,96.61,96.65,96.53,96.58,37255.0,82.0036,82.0375,81.9357,81.9781,37255.0
2015-06-10 10:05:00,96.58,96.75,96.57,96.71,19320.0,81.9781,82.1224,81.9696,82.0884,19320.0
2015-06-10 10:10:00,96.71,96.72,96.46,96.5,27722.0,82.0884,82.0969,81.8762,81.9102,27722.0
2015-06-10 10:15:00,96.5,96.55,96.27,96.29,38195.0,81.9102,81.9526,81.715,81.7319,38195.0
2015-06-10 10:20:00,96.28,96.38,96.27,96.33,21300.0,81.7234,81.8083,81.715,81.7659,21300.0
2015-06-10 10:25:00,96.33,96.36,96.29,96.34,15147.0,81.7659,81.7914,81.7319,81.7744,15147.0
2015-06-10 10:30:00,96.33,96.37,96.28,96.34,29065.0,81.7659,81.7998,81.7234,81.7744,29065.0
2015-06-10 10:35:00,96.35,96.36,96.27,96.34,33255.0,81.7829,81.7914,81.715,81.7744,33255.0
2015-06-10 10:40:00,96.34,96.35,96.25,96.3,21096.0,81.7744,81.7829,81.698,81.7404,21096.0
2015-06-10 10:45:00,96.3,96.41,96.28,96.38,36184.0,81.7404,81.8338,81.7234,81.8083,36184.0
2015-06-10 10:50:00,96.38,96.48,96.3,96.47,19003.0,81.8083,81.8932,81.7404,81.8847,19003.0
2015-06-10 10:55:00,96.48,96.54,96.39,96.4,20144.0,81.8932,81.9441,81.8168,81.8253,20144.0
2015-06-10 11:00:00,96.41,96.44,96.39,96.42,15304.0,81.8338,81.8593,81.8168,81.8423,15304.0
2015-06-10 11:05:00,96.42,96.44,96.3,96.43,15310.0,81.8423,81.8593,81.7404,81.8508,15310.0
2015-06-10 11:10:00,96.44,96.85,96.43,96.73,23805.0,81.8593,82.2073,81.8508,82.1054,23805.0
2015-06-10 11:15:00,96.74,96.85,96.65,96.65,14985.0,82.1139,82.2073,82.0375,82.0375,14985.0
2015-06-10 11:20:00,96.64,96.7,96.61,96.68,15867.0,82.029,82.08,82.0036,82.063,15867.0
2015-06-10 11:25:00,96.66,96.7,96.58,96.67,13259.0,82.046,82.08,81.9781,82.0545,13259.0
2015-06-10 11:30:00,96.69,96.73,96.65,96.7,14691.0,82.0715,82.1054,82.0375,82.08,14691.0
2015-06-10 11:35:00,96.7,96.71,96.62,96.65,18723.0,82.08,82.0884,82.012,82.0375,18723.0
2015-06-10 11:40:00,96.65,96.7,96.62,96.68,15502.0,82.0375,82.08,82.012,82.063,15502.0
2015-06-10 11:45:00,96.69,96.76,96.62,96.64,10471.0,82.0715,82.1309,82.012,82.029,10471.0
2015-06-10 11:50:00,96.65,96.69,96.61,96.66,13471.0,82.0375,82.0715,82.0036,82.046,13471.0
2015-06-10 11:55:00,96.66,96.68,96.63,96.66,14221.0,82.046,82.063,82.0205,82.046,14221.0
2015-06-10 12:00:00,96.65,96.72,96.63,96.72,9224.0,82.0375,82.0969,82.0205,82.0969,9224.0
2015-06-10 12:05:00,96.73,96.78,96.66,96.68,9016.0,82.1054,82.1479,82.046,82.063,9016.0
2015-06-10 12:10:00,96.65,96.7,96.63,96.68,6462.0,82.0375,82.08,82.0205,82.063,6462.0
2015-06-10 12:15:00,96.68,96.7,96.62,96.66,9348.0,82.063,82.08,82.012,82.046,9348.0
2015-06-10 12:20:00,96.67,96.7,96.66,96.69,6242.0,82.0545,82.08,82.046,82.0715,6242.0
2015-06-10 12:25:00,96.69,96.72,96.67,96.68,10885.0,82.0715,82.0969,82.0545,82.063,10885.0
2015-06-10 12:30:00,96.68,96.73,96.66,96.71,9665.0,82.063,82.1054,82.046,82.0884,9665.0
2015-06-10 12:35:00,96.7,96.73,96.67,96.69,10572.0,82.08,82.1054,82.0545,82.0715,10572.0
2015-06-10 12:40:00,96.7,96.75,96.69,96.73,11618.0,82.08,82.1224,82.0715,82.1054,11618.0
2015-06-10 12:45:00,96.73,96.77,96.7,96.73,12238.0,82.1054,82.1394,82.08,82.1054,12238.0
2015-06-10 12:50:00,96.73,96.73,96.69,96.69,15481.0,82.1054,82.1054,82.0715,82.0715,15481.0
2015-06-10 12:55:00,96.69,96.74,96.68,96.74,5852.0,82.0715,82.1139,82.063,82.1139,5852.0
2015-06-10 13:00:00,96.75,96.83,96.74,96.83,8517.0,82.1224,82.1903,82.1139,82.1903,8517.0
2015-06-10 13:05:00,96.83,96.84,96.7,96.76,16047.0,82.1903,82.1988,82.08,82.1309,16047.0
2015-06-10 13:10:00,96.76,96.78,96.67,96.68,24076.0,82.1309,82.1479,82.0545,82.063,24076.0
2015-06-10 13:15:00,96.68,96.7,96.61,96.61,8335.0,82.063,82.08,82.0036,82.0036,8335.0
2015-06-10 13:20:00,96.63,96.7,96.63,96.65,6699.0,82.0205,82.08,82.0205,82.0375,6699.0
2015-06-10 13:25:00,96.66,96.72,96.64,96.65,9061.0,82.046,82.0969,82.029,82.0375,9061.0
2015-06-10 13:30:00,96.63,96.67,96.62,96.67,5144.0,82.0205,82.0545,82.012,82.0545,5144.0
2015-06-10 13:35:00,96.66,96.71,96.65,96.68,9074.0,82.046,82.0884,82.0375,82.063,9074.0
2015-06-10 13:40:00,96.68,96.7,96.64,96.67,5715.0,82.063,82.08,82.029,82.0545,5715.0
2015-06-10 13:45:00,96.66,96.67,96.64,96.66,7030.0,82.046,82.0545,82.029,82.046,7030.0
2015-06-10 13:50:00,96.66,96.71,96.66,96.71,7771.0,82.046,82.0884,82.046,82.0884,7771.0
2015-06-10 13:55:00,96.72,96.74,96.7,96.74,4782.0,82.0969,82.1139,82.08,82.1139,4782.0
2015-06-10 14:00:00,96.75,96.84,96.74,96.83,12784.0,82.1224,82.1988,82.1139,82.1903,12784.0
2015-06-10 14:05:00,96.84,96.84,96.75,96.75,15609.0,82.1988,82.1988,82.1224,82.1224,15609.0
2015-06-10 14:10:00,96.75,96.8,96.73,96.78,11873.0,82.1224,82.1648,82.1054,82.1479,11873.0
2015-06-10 14:15:00,96.78,96.86,96.78,96.86,8352.0,82.1479,82.2158,82.1479,82.2158,8352.0
2015-06-10 14:20:00,96.85,96.92,96.84,96.92,9777.0,82.2073,82.2667,82.1988,82.2667,9777.0
2015-06-10 14:25:00,96.9,96.9,96.87,96.89,6567.0,82.2497,82.2497,82.2242,82.2412,6567.0
2015-06-10 14:30:00,96.87,96.88,96.81,96.82,6600.0,82.2242,82.2327,82.1733,82.1818,6600.0
2015-06-10 14:35:00,96.82,96.86,96.79,96.79,12356.0,82.1818,82.2158,82.1563,82.1563,12356.0
2015-06-10 14:40:00,96.79,96.88,96.78,96.86,8262.0,82.1563,82.2327,82.1479,82.2158,8262.0
2015-06-10 14:45:00,96.86,96.86,96.81,96.81,6839.0,82.2158,82.2158,82.1733,82.1733,6839.0
2015-06-10 14:50:00,96.81,96.85,96.79,96.83,9790.0,82.1733,82.2073,82.1563,82.1903,9790.0
2015-06-10 14:55:00,96.83,96.89,96.83,96.89,7280.0,82.1903,82.2412,82.1903,82.2412,7280.0
2015-06-10 15:00:00,96.9,96.9,96.81,96.85,8727.0,82.2497,82.2497,82.1733,82.2073,8727.0
2015-06-10 15:05:00,96.85,96.85,96.78,96.78,9610.0,82.2073,82.2073,82.1479,82.1479,9610.0
2015-06-10 15:10:00,96.78,96.79,96.75,96.75,7586.0,82.1479,82.1563,82.1224,82.1224,7586.0
2015-06-10 15:15:00,96.75,96.77,96.66,96.69,46771.0,82.1224,82.1394,82.046,82.0715,46771.0
2015-06-10 15:20:00,96.68,96.71,96.65,96.65,34012.0,82.063,82.0884,82.0375,82.0375,34012.0
2015-06-10 15:25:00,96.65,96.66,96.61,96.65,31113.0,82.0375,82.046,82.0036,82.0375,31113.0
2015-06-10 15:30:00,96.64,96.66,96.62,96.64,30396.0,82.029,82.046,82.012,82.029,30396.0
2015-06-10 15:35:00,96.63,96.65,96.62,96.64,21121.0,82.0205,82.0375,82.012,82.029,21121.0
2015-06-10 15:40:00,96.64,96.64,96.59,96.62,27700.0,82.029,82.029,81.9866,82.012,27700.0
2015-06-10 15:45:00,96.63,96.74,96.62,96.66,78181.0,82.0205,82.1139,82.012,82.046,78181.0
2015-06-10 15:50:00,96.66,96.68,96.61,96.62,58957.0,82.046,82.063,82.0036,82.012,58957.0
2015-06-10 15:55:00,96.63,96.63,96.49,96.49,149990.0,82.0205,82.0205,81.9017,81.9017,149990.0
2015-06-11 09:30:00,96.66,96.96,96.63,96.78,34788.0,82.046,82.3006,82.0205,82.1479,34788.0
2015-06-11 09:35:00,96.78,96.94,96.76,96.78,16319.0,82.1479,82.2837,82.1309,82.1479,16319.0
2015-06-11 09:40:00,96.78,96.88,96.67,96.77,21565.0,82.1479,82.2327,82.0545,82.1394,21565.0
2015-06-11 09:45:00,96.77,96.89,96.74,96.88,29196.0,82.1394,82.2412,82.1139,82.2327,29196.0
2015-06-11 09:50:00,96.89,97.03,96.89,96.94,34566.0,82.2412,82.3601,82.2412,82.2837,34566.0
2015-06-11 09:55:00,96.95,97.03,96.89,97.02,15185.0,82.2922,82.3601,82.2412,82.3516,15185.0
2015-06-11 10:00:00,97.01,97.02,96.94,97.02,17609.0,82.3431,82.3516,82.2837,82.3516,17609.0
2015-06-11 10:05:00,96.99,97.05,96.96,97.0,13060.0,82.3261,82.377,82.3006,82.3346,13060.0
2015-06-11 10:10:00,97.0,97.04,96.96,97.03,16035.0,82.3346,82.3685,82.3006,82.3601,16035.0
2015-06-11 10:15:00,97.04,97.12,97.04,97.1,12196.0,82.3685,82.4365,82.3685,82.4195,12196.0
2015-06-11 10:20:00,97.11,97.11,96.97,96.97,11316.0,82.428,82.428,82.3091,82.3091,11316.0
2015-06-11 10:25:00,96.99,96.99,96.84,96.84,27304.0,82.3261,82.3261,82.1988,82.1988,27304.0
2015-06-11 10:30:00,96.84,96.85,96.66,96.69,25530.0,82.1988,82.2073,82.046,82.0715,25530.0
2015-06-11 10:35:00,96.68,96.73,96.55,96.62,13996.0,82.063,82.1054,81.9526,82.012,13996.0
2015-06-11 10:40:00,96.65,96.81,96.63,96.75,15370.0,82.0375,82.1733,82.0205,82.1224,15370.0
2015-06-11 10:45:00,96.75,96.79,96.72,96.78,8107.0,82.1224,82.1563,82.0969,82.1479,8107.0
2015-06-11 10:50:00,96.79,96.8,96.7,96.73,10651.0,82.1563,82.1648,82.08,82.1054,10651.0
2015-06-11 10:55:00,96.75,96.77,96.68,96.7,13212.0,82.1224,82.1394,82.063,82.08,13212.0
2015-06-11 11:00:00,96.7,96.71,96.61,96.61,11595.0,82.08,82.0884,82.0036,82.0036,11595.0
2015-06-11 11:05:00,96.62,96.77,96.61,96.73,20082.0,82.012,82.1394,82.0036,82.1054,20082.0
2015-06-11 11:10:00,96.74,96.87,96.72,96.83,15663.0,82.1139,82.2242,82.0969,82.1903,15663.0
2015-06-11 11:15:00,96.82,96.88,96.76,96.8,10935.0,82.1818,82.2327,82.1309,82.1648,10935.0
2015-06-11 11:20:00,96.82,96.82,96.74,96.75,9945.0,82.1818,82.1818,82.1139,82.1224,9945.0
2015-06-11 11:25:00,96.76,96.79,96.71,96.73,30128.0,82.1309,82.1563,82.0884,82.1054,30128.0
2015-06-11 11:30:00,96.73,96.89,96.73,96.87,15423.0,82.1054,82.2412,82.1054,82.2242,15423.0
2015-06-11 11:35:00,96.9,96.98,96.9,96.97,11805.0,82.2497,82.3176,82.2497,82.3091,11805.0
2015-06-11 11:40:00,96.97,96.98,96.91,96.91,8514.0,82.3091,82.3176,82.2582,82.2582,8514.0
2015-06-11 11:45:00,96.9,96.95,96.89,96.92,7543.0,82.2497,82.2922,82.2412,82.2667,7543.0
2015-06-11 11:50:00,96.93,97.0,96.93,96.99,10949.0,82.2752,82.3346,82.2752,82.3261,10949.0
2015-06-11 11:55:00,96.97,97.01,96.9,96.94,8204.0,82.3091,82.3431,82.2497,82.2837,8204.0
2015-06-11 12:00:00,96.96,97.07,96.96,97.07,8045.0,82.3006,82.394,82.3006,82.394,8045.0
2015-06-11 12:05:00,97.05,97.07,97.0,97.0,7295.0,82.377,82.394,82.3346,82.3346,7295.0
2015-06-11 12:10:00,96.99,97.02,96.98,97.0,5091.0,82.3261,82.3516,82.3176,82.3346,5091.0
2015-06-11 12:15:00,97.0,97.05,96.99,97.05,2968.0,82.3346,82.377,82.3261,82.377,2968.0
2015-06-11 12:20:00,97.05,97.09,96.98,96.98,9333.0,82.377,82.411,82.3176,82.3176,9333.0
2015-06-11 12:25:00,96.97,97.06,96.97,97.04,4729.0,82.3091,82.3855,82.3091,82.3685,4729.0
2015-06-11 12:30:00,97.03,97.07,97.02,97.07,5768.0,82.3601,82.394,82.3516,82.394,5768.0
2015-06-11 12:35:00,97.06,97.07,97.03,97.05,4283.0,82.3855,82.394,82.3601,82.377,4283.0
2015-06-11 12:40:00,97.06,97.15,97.04,97.13,16434.0,82.3855,82.4619,82.3685,82.4449,16434.0
2015-06-11 12:45:00,97.15,97.18,97.11,97.17,9910.0,82.4619,82.4874,82.428,82.4789,9910.0
2015-06-11 12:50:00,97.16,97.16,97.07,97.11,7261.0,82.4704,82.4704,82.394,82.428,7261.0
2015-06-11 12:55:00,97.1,97.1,97.03,97.09,8979.0,82.4195,82.4195,82.3601,82.411,8979.0
2015-06-11 13:00:00,97.1,97.1,97.02,97.05,31911.0,82.4195,82.4195,82.3516,82.377,31911.0
2015-06-11 13:05:00,97.03,97.09,97.02,97.02,9658.0,82.3601,82.411,82.3516,82.3516,9658.0
2015-06-11 13:10:00,97.02,97.02,96.92,96.95,15521.0,82.3516,82.3516,82.2667,82.2922,15521.0
2015-06-11 13:15:00,96.96,97.05,96.96,97.0,12699.0,82.3006,82.377,82.3006,82.3346,12699.0
2015-06-11 13:20:00,97.0,97.03,96.99,97.01,8206.0,82.3346,82.3601,82.3261,82.3431,8206.0
2015-06-11 13:25:00,97.01,97.05,97.01,97.05,9686.0,82.3431,82.377,82.3431,82.377,9686.0
2015-06-11 13:30:00,97.06,97.06,97.0,97.03,11423.0,82.3855,82.3855,82.3346,82.3601,11423.0
2015-06-11 13:35:00,97.03,97.07,97.03,97.03,10910.0,82.3601,82.394,82.3601,82.3601,10910.0
2015-06-11 13:40:00,97.04,97.05,97.01,97.04,10710.0,82.3685,82.377,82.3431,82.3685,10710.0
2015-06-11 13:45:00,97.04,97.17,97.04,97.09,15131.0,82.3685,82.4789,82.3685,82.411,15131.0
2015-06-11 13:50:00,97.1,97.1,97.04,97.05,11868.0,82.4195,82.4195,82.3685,82.377,11868.0
2015-06-11 13:55:00,97.06,97.11,97.06,97.11,7447.0,82.3855,82.428,82.3855,82.428,7447.0
2015-06-11 14:00:00,97.11,97.14,97.02,97.04,16151.0,82.428,82.4534,82.3516,82.3685,16151.0
2015-06-11 14:05:00,97.04,97.06,97.02,97.04,11771.0,82.3685,82.3855,82.3516,82.3685,11771.0
2015-06-11 14:10:00,97.04,97.06,97.01,97.01,10167.0,82.3685,82.3855,82.3431,82.3431,10167.0
2015-06-11 14:15:00,97.0,97.0,96.92,96.93,14132.0,82.3346,82.3346,82.2667,82.2752,14132.0
2015-06-11 14:20:00,96.93,96.97,96.91,96.96,10101.0,82.2752,82.3091,82.2582,82.3006,10101.0
2015-06-11 14:25:00,96.96,96.98,96.93,96.94,11114.0,82.3006,82.3176,82.2752,82.2837,11114.0
2015-06-11 14:30:00,96.93,96.95,96.87,96.87,17802.0,82.2752,82.2922,82.2242,82.2242,17802.0
2015-06-11 14:35:00,96.87,96.94,96.87,96.89,21153.0,82.2242,82.2837,82.2242,82.2412,21153.0
2015-06-11 14:40:00,96.89,96.95,96.88,96.92,18115.0,82.2412,82.2922,82.2327,82.2667,18115.0
2015-06-11 14:45:00,96.92,96.96,96.92,96.95,13204.0,82.2667,82.3006,82.2667,82.2922,13204.0
2015-06-11 14:50:00,96.94,96.94,96.81,96.82,18762.0,82.2837,82.2837,82.1733,82.1818,18762.0
2015-06-11 14:55:00,96.82,96.9,96.81,96.9,13159.0,82.1818,82.2497,82.1733,82.2497,13159.0
2015-06-11 15:00:00,96.9,96.9,96.83,96.88,17207.0,82.2497,82.2497,82.1903,82.2327,17207.0
2015-06-11 15:05:00,96.88,96.98,96.87,96.98,10321.0,82.2327,82.3176,82.2242,82.3176,10321.0
2015-06-11 15:10:00,96.98,97.05,96.98,97.04,15955.0,82.3176,82.377,82.3176,82.3685,15955.0
2015-06-11 15:15:00,97.05,97.07,97.04,97.05,18619.0,82.377,82.394,82.3685,82.377,18619.0
2015-06-11 15:20:00,97.04,97.06,97.02,97.02,10555.0,82.3685,82.3855,82.3516,82.3516,10555.0
2015-06-11 15:25:00,97.03,97.04,97.0,97.01,15540.0,82.3601,82.3685,82.3346,82.3431,15540.0
2015-06-11 15:30:00,97.0,97.05,97.0,97.03,23587.0,82.3346,82.377,82.3346,82.3601,23587.0
2015-06-11 15:35:00,97.03,97.05,96.98,97.01,22158.0,82.3601,82.377,82.3176,82.3431,22158.0
2015-06-11 15:40:00,97.01,97.03,96.97,96.99,33369.0,82.3431,82.3601,82.3091,82.3261,33369.0
2015-06-11 15:45:00,96.99,97.0,96.97,96.98,53477.0,82.3261,82.3346,82.3091,82.3176,53477.0
2015-06-11 15:50:00,96.98,96.98,96.83,96.84,73542.0,82.3176,82.3176,82.1903,82.1988,73542.0
2015-06-11 15:55:00,96.84,96.93,96.8,96.92,135737.0,82.1988,82.2752,82.1648,82.2667,135737.0
2015-06-12 09:30:00,96.31,96.57,96.21,96.43,34086.0,81.7489,81.9696,81.664,81.8508,34086.0
2015-06-12 09:35:00,96.32,96.48,96.2,96.22,7700.0,81.7574,81.8932,81.6555,81.6725,7700.0
2015-06-12 09:40:00,96.15,96.22,96.09,96.18,10745.0,81.6131,81.6725,81.5622,81.6386,10745.0
2015-06-12 09:45:00,96.12,96.33,96.1,96.33,11452.0,81.5876,81.7659,81.5707,81.7659,11452.0
2015-06-12 09:50:00,96.32,96.42,96.22,96.25,18174.0,81.7574,81.8423,81.6725,81.698,18174.0
2015-06-12 09:55:00,96.29,96.37,96.19,96.26,16930.0,81.7319,81.7998,81.6471,81.7065,16930.0
2015-06-12 10:00:00,96.29,96.46,96.24,96.42,13620.0,81.7319,81.8762,81.6895,81.8423,13620.0
2015-06-12 10:05:00,96.45,96.46,96.26,96.32,12259.0,81.8677,81.8762,81.7065,81.7574,12259.0
2015-06-12 10:10:00,96.33,96.36,96.23,96.25,10642.0,81.7659,81.7914,81.681,81.698,10642.0
2015-06-12 10:15:00,96.25,96.34,96.19,96.22,9445.0,81.698,81.7744,81.6471,81.6725,9445.0
2015-06-12 10:20:00,96.23,96.28,96.14,96.28,4021.0,81.681,81.7234,81.6046,81.7234,4021.0
2015-06-12 10:25:00,96.28,96.35,96.26,96.31,10713.0,81.7234,81.7829,81.7065,81.7489,10713.0
2015-06-12 10:30:00,96.3,96.31,96.11,96.12,9797.0,81.7404,81.7489,81.5792,81.5876,9797.0
2015-06-12 10:35:00,96.16,96.16,96.01,96.1,8048.0,81.6216,81.6216,81.4943,81.5707,8048.0
2015-06-12 10:40:00,96.09,96.09,95.97,96.02,6864.0,81.5622,81.5622,81.4603,81.5028,6864.0
2015-06-12 10:45:00,96.07,96.12,95.98,96.02,5113.0,81.5452,81.5876,81.4688,81.5028,5113.0
2015-06-12 10:50:00,96.06,96.16,96.05,96.16,9357.0,81.5367,81.6216,81.5282,81.6216,9357.0
2015-06-12 10:55:00,96.16,96.16,96.04,96.06,15517.0,81.6216,81.6216,81.5197,81.5367,15517.0
2015-06-12 11:00:00,96.04,96.15,96.03,96.14,8745.0,81.5197,81.6131,81.5112,81.6046,8745.0
2015-06-12 11:05:00,96.15,96.22,96.14,96.2,7433.0,81.6131,81.6725,81.6046,81.6555,7433.0
2015-06-12 11:10:00,96.2,96.38,96.11,96.27,11910.0,81.6555,81.8083,81.5792,81.715,11910.0
2015-06-12 11:15:00,96.28,96.41,96.27,96.41,12909.0,81.7234,81.8338,81.715,81.8338,12909.0
2015-06-12 11:20:00,96.4,96.47,96.37,96.45,11682.0,81.8253,81.8847,81.7998,81.8677,11682.0
2015-06-12 11:25:00,96.46,96.57,96.46,96.54,10000.0,81.8762,81.9696,81.8762,81.9441,10000.0
2015-06-12 11:30:00,96.54,96.55,96.51,96.53,19047.0,81.9441,81.9526,81.9187,81.9357,19047.0
2015-06-12 11:35:00,96.51,96.55,96.49,96.54,10685.0,81.9187,81.9526,81.9017,81.9441,10685.0
2015-06-12 11:40:00,96.55,96.56,96.47,96.52,17785.0,81.9526,81.9611,81.8847,81.9272,17785.0
2015-06-12 11:45:00,96.51,96.52,96.47,96.47,22701.0,81.9187,81.9272,81.8847,81.8847,22701.0
2015-06-12 11:50:00,96.48,96.49,96.38,96.39,19465.0,81.8932,81.9017,81.8083,81.8168,19465.0
2015-06-12 11:55:00,96.38,96.39,96.26,96.27,21783.0,81.8083,81.8168,81.7065,81.715,21783.0
2015-06-12 12:00:00,96.27,96.37,96.26,96.28,24185.0,81.715,81.7998,81.7065,81.7234,24185.0
2015-06-12 12:05:00,96.27,96.36,96.25,96.36,18701.0,81.715,81.7914,81.698,81.7914,18701.0
2015-06-12 12:10:00,96.36,96.38,96.3,96.33,29771.0,81.7914,81.8083,81.7404,81.7659,29771.0
2015-06-12 12:15:00,96.33,96.48,96.31,96.46,50319.0,81.7659,81.8932,81.7489,81.8762,50319.0
2015-06-12 12:20:00,96.45,96.5,96.42,96.47,26200.0,81.8677,81.9102,81.8423,81.8847,26200.0
2015-06-12 12:25:00,96.47,96.49,96.41,96.46,13778.0,81.8847,81.9017,81.8338,81.8762,13778.0
2015-06-12 12:30:00,96.46,96.49,96.43,96.44,17649.0,81.8762,81.9017,81.8508,81.8593,17649.0
2015-06-12 12:35:00,96.44,96.46,96.41,96.44,18019.0,81.8593,81.8762,81.8338,81.8593,18019.0
2015-06-12 12:40:00,96.45,96.49,96.41,96.45,35482.0,81.8677,81.9017,81.8338,81.8677,35482.0
2015-06-12 12:45:00,96.46,96.46,96.43,96.45,5073.0,81.8762,81.8762,81.8508,81.8677,5073.0
2015-06-12 12:50:00,96.46,96.55,96.43,96.44,24530.0,81.8762,81.9526,81.8508,81.8593,24530.0
2015-06-12 12:55:00,96.44,96.48,96.42,96.47,17918.0,81.8593,81.8932,81.8423,81.8847,17918.0
2015-06-12 13:00:00,96.47,96.47,96.43,96.44,9407.0,81.8847,81.8847,81.8508,81.8593,9407.0
2015-06-12 13:05:00,96.43,96.48,96.43,96.44,28046.0,81.8508,81.8932,81.8508,81.8593,28046.0
2015-06-12 13:10:00,96.44,96.5,96.44,96.47,15857.0,81.8593,81.9102,81.8593,81.8847,15857.0
2015-06-12 13:15:00,96.47,96.51,96.44,96.47,7216.0,81.8847,81.9187,81.8593,81.8847,7216.0
2015-06-12 13:20:00,96.47,96.51,96.44,96.47,9220.0,81.8847,81.9187,81.8593,81.8847,9220.0
2015-06-12 13:25:00,96.48,96.52,96.47,96.5,9617.0,81.8932,81.9272,81.8847,81.9102,9617.0
2015-06-12 13:30:00,96.51,96.59,96.5,96.55,6710.0,81.9187,81.9866,81.9102,81.9526,6710.0
2015-06-12 13:35:00,96.55,96.59,96.55,96.55,8507.0,81.9526,81.9866,81.9526,81.9526,8507.0
2015-06-12 13:40:00,96.55,96.56,96.48,96.49,10831.0,81.9526,81.9611,81.8932,81.9017,10831.0
2015-06-12 13:45:00,96.49,96.63,96.47,96.59,32803.0,81.9017,82.0205,81.8847,81.9866,32803.0
2015-06-12 13:50:00,96.6,96.61,96.56,96.61,9244.0,81.9951,82.0036,81.9611,82.0036,9244.0
2015-06-12 13:55:00,96.61,96.67,96.61,96.67,7525.0,82.0036,82.0545,82.0036,82.0545,7525.0
2015-06-12 14:00:00,96.66,96.7,96.64,96.67,23271.0,82.046,82.08,82.029,82.0545,23271.0
2015-06-12 14:05:00,96.67,96.68,96.52,96.52,15427.0,82.0545,82.063,81.9272,81.9272,15427.0
2015-06-12 14:10:00,96.5,96.53,96.48,96.5,8050.0,81.9102,81.9357,81.8932,81.9102,8050.0
2015-06-12 14:15:00,96.51,96.59,96.5,96.57,20141.0,81.9187,81.9866,81.9102,81.9696,20141.0
2015-06-12 14:20:00,96.57,96.62,96.57,96.62,16101.0,81.9696,82.012,81.9696,82.012,16101.0
2015-06-12 14:25:00,96.61,96.63,96.55,96.6,16093.0,82.0036,82.0205,81.9526,81.9951,16093.0
2015-06-12 14:30:00,96.59,96.59,96.44,96.48,12569.0,81.9866,81.9866,81.8593,81.8932,12569.0
2015-06-12 14:35:00,96.47,96.47,96.36,96.37,7130.0,81.8847,81.8847,81.7914,81.7998,7130.0
2015-06-12 14:40:00,96.36,96.4,96.31,96.36,18412.0,81.7914,81.8253,81.7489,81.7914,18412.0
2015-06-12 14:45:00,96.35,96.38,96.28,96.28,14446.0,81.7829,81.8083,81.7234,81.7234,14446.0
2015-06-12 14:50:00,96.28,96.29,96.22,96.24,14683.0,81.7234,81.7319,81.6725,81.6895,14683.0
2015-06-12 14:55:00,96.22,96.22,96.08,96.09,20538.0,81.6725,81.6725,81.5537,81.5622,20538.0
2015-06-12 15:00:00,96.08,96.12,96.06,96.12,26314.0,81.5537,81.5876,81.5367,81.5876,26314.0
2015-06-12 15:05:00,96.11,96.12,96.03,96.07,17750.0,81.5792,81.5876,81.5112,81.5452,17750.0
2015-06-12 15:10:00,96.07,96.12,96.03,96.03,18242.0,81.5452,81.5876,81.5112,81.5112,18242.0
2015-06-12 15:15:00,96.03,96.04,95.99,96.02,26658.0,81.5112,81.5197,81.4773,81.5028,26658.0
2015-06-12 15:20:00,96.03,96.07,96.03,96.06,15665.0,81.5112,81.5452,81.5112,81.5367,15665.0
2015-06-12 15:25:00,96.07,96.07,96.0,96.02,29561.0,81.5452,81.5452,81.4858,81.5028,29561.0
2015-06-12 15:30:00,96.03,96.12,96.03,96.06,30100.0,81.5112,81.5876,81.5112,81.5367,30100.0
2015-06-12 15:35:00,96.06,96.08,95.95,95.97,54521.0,81.5367,81.5537,81.4433,81.4603,54521.0
2015-06-12 15:40:00,95.96,96.03,95.93,96.03,29901.0,81.4518,81.5112,81.4264,81.5112,29901.0
2015-06-12 15:45:00,96.02,96.07,95.99,96.02,58514.0,81.5028,81.5452,81.4773,81.5028,58514.0
2015-06-12 15:50:00,96.03,96.11,96.02,96.1,75520.0,81.5112,81.5792,81.5028,81.5707,75520.0
2015-06-12 15:55:00,96.1,96.15,96.08,96.08,158455.0,81.5707,81.6131,81.5537,81.5537,158455.0
2015-06-15 09:30:00,95.09,95.22,94.82,95.06,69546.0,80.7134,80.8237,80.4842,80.6879,69546.0
2015-06-15 09:35:00,95.06,95.19,94.84,95.06,51763.0,80.6879,80.7982,80.5012,80.6879,51763.0
2015-06-15 09:40:00,95.01,95.05,94.69,94.83,68359.0,80.6455,80.6794,80.3738,80.4927,68359.0
2015-06-15 09:45:00,94.87,95.0,94.8,94.9,37578.0,80.5266,80.637,80.4672,80.5521,37578.0
2015-06-15 09:50:00,94.87,95.02,94.83,94.95,36715.0,80.5266,80.6539,80.4927,80.5945,36715.0
2015-06-15 09:55:00,94.96,95.17,94.96,95.04,33503.0,80.603,80.7813,80.603,80.6709,33503.0
2015-06-15 10:00:00,95.04,95.3,95.01,95.3,15320.0,80.6709,80.8916,80.6455,80.8916,15320.0
2015-06-15 10:05:00,95.29,95.29,95.03,95.06,13356.0,80.8831,80.8831,80.6624,80.6879,13356.0
2015-06-15 10:10:00,95.03,95.23,94.94,95.18,19840.0,80.6624,80.8322,80.586,80.7898,19840.0
2015-06-15 10:15:00,95.19,95.27,95.18,95.18,54483.0,80.7982,80.8662,80.7898,80.7898,54483.0
2015-06-15 10:20:00,95.18,95.29,95.18,95.23,11926.0,80.7898,80.8831,80.7898,80.8322,11926.0
2015-06-15 10:25:00,95.24,95.31,95.15,95.22,14086.0,80.8407,80.9001,80.7643,80.8237,14086.0
2015-06-15 10:30:00,95.23,95.37,95.19,95.22,19049.0,80.8322,80.951,80.7982,80.8237,19049.0
2015-06-15 10:35:00,95.22,95.43,95.2,95.37,21336.0,80.8237,81.002,80.8067,80.951,21336.0
2015-06-15 10:40:00,95.38,95.43,95.24,95.28,20181.0,80.9595,81.002,80.8407,80.8746,20181.0
2015-06-15 10:45:00,95.29,95.43,95.29,95.35,11607.0,80.8831,81.002,80.8831,80.9341,11607.0
2015-06-15 10:50:00,95.34,95.4,95.34,95.39,9981.0,80.9256,80.9765,80.9256,80.968,9981.0
2015-06-15 10:55:00,95.38,95.53,95.37,95.53,16170.0,80.9595,81.0868,80.951,81.0868,16170.0
2015-06-15 11:00:00,95.53,95.78,95.53,95.67,23044.0,81.0868,81.299,81.0868,81.2057,23044.0
2015-06-15 11:05:00,95.66,95.79,95.63,95.78,11572.0,81.1972,81.3075,81.1717,81.299,11572.0
2015-06-15 11:10:00,95.8,95.95,95.8,95.92,13857.0,81.316,81.4433,81.316,81.4179,13857.0
2015-06-15 11:15:00,95.93,95.94,95.89,95.93,10324.0,81.4264,81.4349,81.3924,81.4264,10324.0
2015-06-15 11:20:00,95.92,95.94,95.72,95.78,13517.0,81.4179,81.4349,81.2481,81.299,13517.0
2015-06-15 11:25:00,95.77,95.77,95.51,95.54,13664.0,81.2906,81.2906,81.0699,81.0953,13664.0
2015-06-15 11:30:00,95.57,95.64,95.52,95.57,13231.0,81.1208,81.1802,81.0784,81.1208,13231.0
2015-06-15 11:35:00,95.61,95.7,95.59,95.7,10594.0,81.1547,81.2311,81.1378,81.2311,10594.0
2015-06-15 11:40:00,95.68,95.74,95.6,95.62,56966.0,81.2142,81.2651,81.1463,81.1632,56966.0
2015-06-15 11:45:00,95.62,95.77,95.59,95.76,9202.0,81.1632,81.2906,81.1378,81.2821,9202.0
2015-06-15 11:50:00,95.78,95.82,95.75,95.77,6356.0,81.299,81.333,81.2736,81.2906,6356.0
2015-06-15 11:55:00,95.74,95.76,95.65,95.69,6810.0,81.2651,81.2821,81.1887,81.2227,6810.0
2015-06-15 12:00:00,95.69,95.75,95.66,95.71,6740.0,81.2227,81.2736,81.1972,81.2396,6740.0
2015-06-15 12:05:00,95.72,95.81,95.71,95.78,3858.0,81.2481,81.3245,81.2396,81.299,3858.0
2015-06-15 12:10:00,95.77,95.8,95.74,95.78,5158.0,81.2906,81.316,81.2651,81.299,5158.0
2015-06-15 12:15:00,95.77,95.79,95.74,95.79,4755.0,81.2906,81.3075,81.2651,81.3075,4755.0
2015-06-15 12:20:00,95.79,95.87,95.76,95.81,8916.0,81.3075,81.3754,81.2821,81.3245,8916.0
2015-06-15 12:25:00,95.81,95.82,95.64,95.68,9919.0,81.3245,81.333,81.1802,81.2142,9919.0
2015-06-15 12:30:00,95.69,95.77,95.69,95.75,5743.0,81.2227,81.2906,81.2227,81.2736,5743.0
2015-06-15 12:35:00,95.75,95.75,95.63,95.68,5404.0,81.2736,81.2736,81.1717,81.2142,5404.0
2015-06-15 12:40:00,95.67,95.67,95.62,95.63,9694.0,81.2057,81.2057,81.1632,81.1717,9694.0
2015-06-15 12:45:00,95.64,95.77,95.64,95.77,7150.0,81.1802,81.2906,81.1802,81.2906,7150.0
2015-06-15 12:50:00,95.77,95.8,95.74,95.77,7972.0,81.2906,81.316,81.2651,81.2906,7972.0
2015-06-15 12:55:00,95.78,95.8,95.73,95.78,8614.0,81.299,81.316,81.2566,81.299,8614.0
2015-06-15 13:00:00,95.78,95.8,95.75,95.8,6084.0,81.299,81.316,81.2736,81.316,6084.0
2015-06-15 13:05:00,95.8,95.81,95.75,95.8,6200.0,81.316,81.3245,81.2736,81.316,6200.0
2015-06-15 13:10:00,95.78,95.84,95.77,95.84,3699.0,81.299,81.35,81.2906,81.35,3699.0
2015-06-15 13:15:00,95.83,95.84,95.79,95.81,6799.0,81.3415,81.35,81.3075,81.3245,6799.0
2015-06-15 13:20:00,95.81,95.83,95.75,95.76,6400.0,81.3245,81.3415,81.2736,81.2821,6400.0
2015-06-15 13:25:00,95.76,95.76,95.69,95.69,8145.0,81.2821,81.2821,81.2227,81.2227,8145.0
2015-06-15 13:30:00,95.7,95.7,95.65,95.68,9351.0,81.2311,81.2311,81.1887,81.2142,9351.0
2015-06-15 13:35:00,95.68,95.71,95.66,95.69,7323.0,81.2142,81.2396,81.1972,81.2227,7323.0
2015-06-15 13:40:00,95.68,95.68,95.56,95.63,7117.0,81.2142,81.2142,81.1123,81.1717,7117.0
2015-06-15 13:45:00,95.63,95.65,95.59,95.62,5856.0,81.1717,81.1887,81.1378,81.1632,5856.0
2015-06-15 13:50:00,95.61,95.86,95.52,95.68,28466.0,81.1547,81.3669,81.0784,81.2142,28466.0
2015-06-15 13:55:00,95.7,95.75,95.63,95.71,6985.0,81.2311,81.2736,81.1717,81.2396,6985.0
2015-06-15 14:00:00,95.73,95.76,95.67,95.76,5576.0,81.2566,81.2821,81.2057,81.2821,5576.0
2015-06-15 14:05:00,95.75,95.78,95.65,95.65,9443.0,81.2736,81.299,81.1887,81.1887,9443.0
2015-06-15 14:10:00,95.67,95.77,95.64,95.77,8584.0,81.2057,81.2906,81.1802,81.2906,8584.0
2015-06-15 14:15:00,95.78,95.87,95.75,95.75,27545.0,81.299,81.3754,81.2736,81.2736,27545.0
2015-06-15 14:20:00,95.72,95.77,95.71,95.72,5315.0,81.2481,81.2906,81.2396,81.2481,5315.0
2015-06-15 14:25:00,95.71,95.77,95.7,95.74,7466.0,81.2396,81.2906,81.2311,81.2651,7466.0
2015-06-15 14:30:00,95.75,95.81,95.72,95.72,7471.0,81.2736,81.3245,81.2481,81.2481,7471.0
2015-06-15 14:35:00,95.72,95.82,95.68,95.81,10775.0,81.2481,81.333,81.2142,81.3245,10775.0
2015-06-15 14:40:00,95.81,95.81,95.75,95.77,6700.0,81.3245,81.3245,81.2736,81.2906,6700.0
2015-06-15 14:45:00,95.77,95.84,95.76,95.8,8329.0,81.2906,81.35,81.2821,81.316,8329.0
2015-06-15 14:50:00,95.81,95.83,95.67,95.69,10900.0,81.3245,81.3415,81.2057,81.2227,10900.0
2015-06-15 14:55:00,95.67,95.67,95.54,95.62,15561.0,81.2057,81.2057,81.0953,81.1632,15561.0
2015-06-15 15:00:00,95.6,95.64,95.55,95.55,9917.0,81.1463,81.1802,81.1038,81.1038,9917.0
2015-06-15 15:05:00,95.55,95.61,95.53,95.58,14066.0,81.1038,81.1547,81.0868,81.1293,14066.0
2015-06-15 15:10:00,95.58,95.64,95.55,95.64,14619.0,81.1293,81.1802,81.1038,81.1802,14619.0
2015-06-15 15:15:00,95.63,95.64,95.56,95.58,18398.0,81.1717,81.1802,81.1123,81.1293,18398.0
2015-06-15 15:20:00,95.58,95.62,95.56,95.56,14560.0,81.1293,81.1632,81.1123,81.1123,14560.0
2015-06-15 15:25:00,95.56,95.61,95.51,95.61,24044.0,81.1123,81.1547,81.0699,81.1547,24044.0
2015-06-15 15:30:00,95.61,95.62,95.59,95.62,14849.0,81.1547,81.1632,81.1378,81.1632,14849.0
2015-06-15 15:35:00,95.63,95.71,95.63,95.71,22447.0,81.1717,81.2396,81.1717,81.2396,22447.0
2015-06-15 15:40:00,95.7,95.84,95.68,95.82,32277.0,81.2311,81.35,81.2142,81.333,32277.0
2015-06-15 15:45:00,95.82,95.82,95.76,95.78,40371.0,81.333,81.333,81.2821,81.299,40371.0
2015-06-15 15:50:00,95.78,95.8,95.7,95.71,36901.0,81.299,81.316,81.2311,81.2396,36901.0
2015-06-15 15:55:00,95.7,95.79,95.67,95.76,125678.0,81.2311,81.3075,81.2057,81.2821,125678.0
2015-06-16 09:30:00,95.88,95.97,95.61,95.87,57823.0,81.3839,81.4603,81.1547,81.3754,57823.0
2015-06-16 09:35:00,95.77,96.47,95.68,96.47,40682.0,81.2906,81.8847,81.2142,81.8847,40682.0
2015-06-16 09:40:00,96.41,96.41,96.18,96.28,29657.0,81.8338,81.8338,81.6386,81.7234,29657.0
2015-06-16 09:45:00,96.25,96.44,96.22,96.35,29786.0,81.698,81.8593,81.6725,81.7829,29786.0
2015-06-16 09:50:00,96.34,96.34,96.22,96.33,15499.0,81.7744,81.7744,81.6725,81.7659,15499.0
2015-06-16 09:55:00,96.37,96.49,96.36,96.47,17420.0,81.7998,81.9017,81.7914,81.8847,17420.0
2015-06-16 10:00:00,96.47,96.59,96.47,96.49,17200.0,81.8847,81.9866,81.8847,81.9017,17200.0
2015-06-16 10:05:00,96.51,96.53,96.42,96.47,23485.0,81.9187,81.9357,81.8423,81.8847,23485.0
2015-06-16 10:10:00,96.46,96.46,96.3,96.3,54296.0,81.8762,81.8762,81.7404,81.7404,54296.0
2015-06-16 10:15:00,96.29,96.47,96.27,96.46,22880.0,81.7319,81.8847,81.715,81.8762,22880.0
2015-06-16 10:20:00,96.43,96.43,96.29,96.38,14694.0,81.8508,81.8508,81.7319,81.8083,14694.0
2015-06-16 10:25:00,96.39,96.45,96.33,96.41,22235.0,81.8168,81.8677,81.7659,81.8338,22235.0
2015-06-16 10:30:00,96.41,96.52,96.4,96.44,21740.0,81.8338,81.9272,81.8253,81.8593,21740.0
2015-06-16 10:35:00,96.45,96.5,96.36,96.37,14596.0,81.8677,81.9102,81.7914,81.7998,14596.0
2015-06-16 10:40:00,96.37,96.52,96.37,96.49,17186.0,81.7998,81.9272,81.7998,81.9017,17186.0
2015-06-16 10:45:00,96.48,96.5,96.46,96.5,22634.0,81.8932,81.9102,81.8762,81.9102,22634.0
2015-06-16 10:50:00,96.49,96.52,96.37,96.41,21366.0,81.9017,81.9272,81.7998,81.8338,21366.0
2015-06-16 10:55:00,96.41,96.43,96.33,96.36,15467.0,81.8338,81.8508,81.7659,81.7914,15467.0
2015-06-16 11:00:00,96.37,96.44,96.36,96.43,9999.0,81.7998,81.8593,81.7914,81.8508,9999.0
2015-06-16 11:05:00,96.42,96.47,96.39,96.46,11971.0,81.8423,81.8847,81.8168,81.8762,11971.0
2015-06-16 11:10:00,96.46,96.66,96.46,96.61,17725.0,81.8762,82.046,81.8762,82.0036,17725.0
2015-06-16 11:15:00,96.61,96.69,96.54,96.56,14379.0,82.0036,82.0715,81.9441,81.9611,14379.0
2015-06-16 11:20:00,96.55,96.6,96.46,96.47,23405.0,81.9526,81.9951,81.8762,81.8847,23405.0
2015-06-16 11:25:00,96.46,96.54,96.44,96.54,14850.0,81.8762,81.9441,81.8593,81.9441,14850.0
2015-06-16 11:30:00,96.53,96.58,96.53,96.57,9571.0,81.9357,81.9781,81.9357,81.9696,9571.0
2015-06-16 11:35:00,96.57,96.62,96.54,96.56,11616.0,81.9696,82.012,81.9441,81.9611,11616.0
2015-06-16 11:40:00,96.57,96.66,96.56,96.63,26642.0,81.9696,82.046,81.9611,82.0205,26642.0
2015-06-16 11:45:00,96.63,96.64,96.56,96.64,11915.0,82.0205,82.029,81.9611,82.029,11915.0
2015-06-16 11:50:00,96.67,96.68,96.57,96.57,8203.0,82.0545,82.063,81.9696,81.9696,8203.0
2015-06-16 11:55:00,96.57,96.58,96.52,96.55,8002.0,81.9696,81.9781,81.9272,81.9526,8002.0
2015-06-16 12:00:00,96.53,96.54,96.44,96.46,10699.0,81.9357,81.9441,81.8593,81.8762,10699.0
2015-06-16 12:05:00,96.47,96.51,96.45,96.5,10158.0,81.8847,81.9187,81.8677,81.9102,10158.0
2015-06-16 12:10:00,96.5,96.52,96.48,96.49,4216.0,81.9102,81.9272,81.8932,81.9017,4216.0
2015-06-16 12:15:00,96.49,96.5,96.45,96.47,7820.0,81.9017,81.9102,81.8677,81.8847,7820.0
2015-06-16 12:20:00,96.48,96.62,96.47,96.62,6075.0,81.8932,82.012,81.8847,82.012,6075.0
2015-06-16 12:25:00,96.62,96.65,96.61,96.62,13781.0,82.012,82.0375,82.0036,82.012,13781.0
2015-06-16 12:30:00,96.63,96.71,96.63,96.71,7404.0,82.0205,82.0884,82.0205,82.0884,7404.0
2015-06-16 12:35:00,96.71,96.8,96.71,96.75,10907.0,82.0884,82.1648,82.0884,82.1224,10907.0
2015-06-16 12:40:00,96.74,96.75,96.72,96.73,7948.0,82.1139,82.1224,82.0969,82.1054,7948.0
2015-06-16 12:45:00,96.73,96.76,96.72,96.73,9188.0,82.1054,82.1309,82.0969,82.1054,9188.0
2015-06-16 12:50:00,96.72,96.81,96.72,96.77,11690.0,82.0969,82.1733,82.0969,82.1394,11690.0
2015-06-16 12:55:00,96.78,96.82,96.77,96.82,6913.0,82.1479,82.1818,82.1394,82.1818,6913.0
2015-06-16 13:00:00,96.82,96.83,96.79,96.82,7970.0,82.1818,82.1903,82.1563,82.1818,7970.0
2015-06-16 13:05:00,96.82,96.82,96.76,96.79,6967.0,82.1818,82.1818,82.1309,82.1563,6967.0
2015-06-16 13:10:00,96.8,96.83,96.75,96.8,13266.0,82.1648,82.1903,82.1224,82.1648,13266.0
2015-06-16 13:15:00,96.79,96.79,96.75,96.76,5179.0,82.1563,82.1563,82.1224,82.1309,5179.0
2015-06-16 13:20:00,96.74,96.78,96.73,96.78,6304.0,82.1139,82.1479,82.1054,82.1479,6304.0
2015-06-16 13:25:00,96.78,96.83,96.78,96.81,8621.0,82.1479,82.1903,82.1479,82.1733,8621.0
2015-06-16 13:30:00,96.82,96.87,96.82,96.83,7907.0,82.1818,82.2242,82.1818,82.1903,7907.0
2015-06-16 13:35:00,96.83,96.86,96.78,96.85,10489.0,82.1903,82.2158,82.1479,82.2073,10489.0
2015-06-16 13:40:00,96.86,96.88,96.81,96.81,6763.0,82.2158,82.2327,82.1733,82.1733,6763.0
2015-06-16 13:45:00,96.8,96.83,96.79,96.8,6401.0,82.1648,82.1903,82.1563,82.1648,6401.0
2015-06-16 13:50:00,96.8,96.83,96.79,96.82,6865.0,82.1648,82.1903,82.1563,82.1818,6865.0
2015-06-16 13:55:00,96.82,96.83,96.8,96.8,7900.0,82.1818,82.1903,82.1648,82.1648,7900.0
2015-06-16 14:00:00,96.81,96.87,96.81,96.83,11855.0,82.1733,82.2242,82.1733,82.1903,11855.0
2015-06-16 14:05:00,96.85,96.93,96.84,96.91,11644.0,82.2073,82.2752,82.1988,82.2582,11644.0
2015-06-16 14:10:00,96.91,96.92,96.88,96.88,6957.0,82.2582,82.2667,82.2327,82.2327,6957.0
2015-06-16 14:15:00,96.87,96.89,96.84,96.85,8458.0,82.2242,82.2412,82.1988,82.2073,8458.0
2015-06-16 14:20:00,96.86,96.88,96.85,96.86,9940.0,82.2158,82.2327,82.2073,82.2158,9940.0
2015-06-16 14:25:00,96.87,96.88,96.81,96.81,7485.0,82.2242,82.2327,82.1733,82.1733,7485.0
2015-06-16 14:30:00,96.8,96.87,96.79,96.86,17801.0,82.1648,82.2242,82.1563,82.2158,17801.0
2015-06-16 14:35:00,96.86,96.87,96.82,96.82,4935.0,82.2158,82.2242,82.1818,82.1818,4935.0
2015-06-16 14:40:00,96.81,96.82,96.75,96.76,10140.0,82.1733,82.1818,82.1224,82.1309,10140.0
2015-06-16 14:45:00,96.76,96.76,96.7,96.7,15887.0,82.1309,82.1309,82.08,82.08,15887.0
2015-06-16 14:50:00,96.7,96.73,96.69,96.73,18576.0,82.08,82.1054,82.0715,82.1054,18576.0
2015-06-16 14:55:00,96.73,96.73,96.71,96.72,7809.0,82.1054,82.1054,82.0884,82.0969,7809.0
2015-06-16 15:00:00,96.73,96.76,96.71,96.76,22222.0,82.1054,82.1309,82.0884,82.1309,22222.0
2015-06-16 15:05:00,96.76,96.84,96.75,96.82,28987.0,82.1309,82.1988,82.1224,82.1818,28987.0
2015-06-16 15:10:00,96.83,96.86,96.78,96.79,13632.0,82.1903,82.2158,82.1479,82.1563,13632.0
2015-06-16 15:15:00,96.79,96.84,96.79,96.84,14631.0,82.1563,82.1988,82.1563,82.1988,14631.0
2015-06-16 15:20:00,96.84,96.85,96.81,96.84,17476.0,82.1988,82.2073,82.1733,82.1988,17476.0
2015-06-16 15:25:00,96.84,96.87,96.83,96.86,23425.0,82.1988,82.2242,82.1903,82.2158,23425.0
2015-06-16 15:30:00,96.85,96.86,96.78,96.79,29253.0,82.2073,82.2158,82.1479,82.1563,29253.0
2015-06-16 15:35:00,96.79,96.81,96.78,96.78,16359.0,82.1563,82.1733,82.1479,82.1479,16359.0
2015-06-16 15:40:00,96.78,96.79,96.72,96.73,25279.0,82.1479,82.1563,82.0969,82.1054,25279.0
2015-06-16 15:45:00,96.72,96.79,96.71,96.75,53527.0,82.0969,82.1563,82.0884,82.1224,53527.0
2015-06-16 15:50:00,96.74,96.76,96.7,96.76,48142.0,82.1139,82.1309,82.08,82.1309,48142.0
2015-06-16 15:55:00,96.75,96.75,96.68,96.71,77029.0,82.1224,82.1224,82.063,82.0884,77029.0
2015-06-17 09:30:00,96.99,97.07,96.78,96.92,52948.0,82.3261,82.394,82.1479,82.2667,52948.0
2015-06-17 09:35:00,96.91,97.09,96.9,97.0,25123.0,82.2582,82.411,82.2497,82.3346,25123.0
2015-06-17 09:40:00,97.0,97.0,96.87,96.87,8621.0,82.3346,82.3346,82.2242,82.2242,8621.0
2015-06-17 09:45:00,96.91,96.99,96.86,96.92,19520.0,82.2582,82.3261,82.2158,82.2667,19520.0
2015-06-17 09:50:00,96.94,96.99,96.78,96.85,12535.0,82.2837,82.3261,82.1479,82.2073,12535.0
2015-06-17 09:55:00,96.84,96.87,96.78,96.87,6683.0,82.1988,82.2242,82.1479,82.2242,6683.0
2015-06-17 10:00:00,96.87,96.89,96.74,96.77,24842.0,82.2242,82.2412,82.1139,82.1394,24842.0
2015-06-17 10:05:00,96.77,96.8,96.73,96.76,43110.0,82.1394,82.1648,82.1054,82.1309,43110.0
2015-06-17 10:10:00,96.78,96.82,96.67,96.68,15093.0,82.1479,82.1818,82.0545,82.063,15093.0
2015-06-17 10:15:00,96.73,96.73,96.63,96.65,45560.0,82.1054,82.1054,82.0205,82.0375,45560.0
2015-06-17 10:20:00,96.65,96.69,96.62,96.64,12530.0,82.0375,82.0715,82.012,82.029,12530.0
2015-06-17 10:25:00,96.65,96.75,96.63,96.67,12726.0,82.0375,82.1224,82.0205,82.0545,12726.0
2015-06-17 10:30:00,96.68,96.82,96.66,96.82,12540.0,82.063,82.1818,82.046,82.1818,12540.0
2015-06-17 10:35:00,96.82,96.87,96.82,96.87,6761.0,82.1818,82.2242,82.1818,82.2242,6761.0
2015-06-17 10:40:00,96.87,96.91,96.87,96.91,7354.0,82.2242,82.2582,82.2242,82.2582,7354.0
2015-06-17 10:45:00,96.9,96.97,96.88,96.97,9344.0,82.2497,82.3091,82.2327,82.3091,9344.0
2015-06-17 10:50:00,96.98,97.03,96.89,96.97,17455.0,82.3176,82.3601,82.2412,82.3091,17455.0
2015-06-17 10:55:00,96.96,97.07,96.95,97.04,7942.0,82.3006,82.394,82.2922,82.3685,7942.0
2015-06-17 11:00:00,97.07,97.09,96.95,96.99,7828.0,82.394,82.411,82.2922,82.3261,7828.0
2015-06-17 11:05:00,96.99,97.03,96.95,96.99,6086.0,82.3261,82.3601,82.2922,82.3261,6086.0
2015-06-17 11:10:00,97.01,97.07,96.94,96.94,6300.0,82.3431,82.394,82.2837,82.2837,6300.0
2015-06-17 11:15:00,96.92,96.99,96.92,96.98,6122.0,82.2667,82.3261,82.2667,82.3176,6122.0
2015-06-17 11:20:00,96.98,97.0,96.92,96.97,14614.0,82.3176,82.3346,82.2667,82.3091,14614.0
2015-06-17 11:25:00,96.97,96.97,96.71,96.73,11319.0,82.3091,82.3091,82.0884,82.1054,11319.0
2015-06-17 11:30:00,96.71,96.76,96.69,96.7,19295.0,82.0884,82.1309,82.0715,82.08,19295.0
2015-06-17 11:35:00,96.71,96.73,96.63,96.66,8511.0,82.0884,82.1054,82.0205,82.046,8511.0
2015-06-17 11:40:00,96.67,96.67,96.58,96.61,10644.0,82.0545,82.0545,81.9781,82.0036,10644.0
2015-06-17 11:45:00,96.61,96.65,96.55,96.65,5357.0,82.0036,82.0375,81.9526,82.0375,5357.0
2015-06-17 11:50:00,96.65,96.72,96.64,96.71,9330.0,82.0375,82.0969,82.029,82.0884,9330.0
2015-06-17 11:55:00,96.72,96.72,96.6,96.64,11514.0,82.0969,82.0969,81.9951,82.029,11514.0
2015-06-17 12:00:00,96.63,96.64,96.58,96.61,8091.0,82.0205,82.029,81.9781,82.0036,8091.0
2015-06-17 12:05:00,96.62,96.63,96.44,96.49,11689.0,82.012,82.0205,81.8593,81.9017,11689.0
2015-06-17 12:10:00,96.49,96.49,96.44,96.46,7684.0,81.9017,81.9017,81.8593,81.8762,7684.0
2015-06-17 12:15:00,96.45,96.45,96.32,96.34,14516.0,81.8677,81.8677,81.7574,81.7744,14516.0
2015-06-17 12:20:00,96.32,96.42,96.32,96.4,7900.0,81.7574,81.8423,81.7574,81.8253,7900.0
2015-06-17 12:25:00,96.4,96.43,96.39,96.41,5900.0,81.8253,81.8508,81.8168,81.8338,5900.0
2015-06-17 12:30:00,96.4,96.5,96.39,96.47,6157.0,81.8253,81.9102,81.8168,81.8847,6157.0
2015-06-17 12:35:00,96.49,96.49,96.43,96.43,7548.0,81.9017,81.9017,81.8508,81.8508,7548.0
2015-06-17 12:40:00,96.43,96.48,96.31,96.31,16837.0,81.8508,81.8932,81.7489,81.7489,16837.0
2015-06-17 12:45:00,96.31,96.32,96.23,96.25,13389.0,81.7489,81.7574,81.681,81.698,13389.0
2015-06-17 12:50:00,96.24,96.25,96.13,96.14,14018.0,81.6895,81.698,81.5961,81.6046,14018.0
2015-06-17 12:55:00,96.12,96.13,96.03,96.12,16965.0,81.5876,81.5961,81.5112,81.5876,16965.0
2015-06-17 13:00:00,96.12,96.17,96.09,96.15,8442.0,81.5876,81.6301,81.5622,81.6131,8442.0
2015-06-17 13:05:00,96.15,96.23,96.13,96.18,9743.0,81.6131,81.681,81.5961,81.6386,9743.0
2015-06-17 13:10:00,96.21,96.22,96.13,96.18,10401.0,81.664,81.6725,81.5961,81.6386,10401.0
2015-06-17 13:15:00,96.18,96.23,96.14,96.22,9067.0,81.6386,81.681,81.6046,81.6725,9067.0
2015-06-17 13:20:00,96.21,96.24,96.21,96.23,5929.0,81.664,81.6895,81.664,81.681,5929.0
2015-06-17 13:25:00,96.22,96.26,96.2,96.21,7532.0,81.6725,81.7065,81.6555,81.664,7532.0
2015-06-17 13:30:00,96.21,96.32,96.2,96.31,5666.0,81.664,81.7574,81.6555,81.7489,5666.0
2015-06-17 13:35:00,96.31,96.36,96.3,96.34,6728.0,81.7489,81.7914,81.7404,81.7744,6728.0
2015-06-17 13:40:00,96.35,96.36,96.31,96.31,8311.0,81.7829,81.7914,81.7489,81.7489,8311.0
2015-06-17 13:45:00,96.31,96.34,96.26,96.27,6271.0,81.7489,81.7744,81.7065,81.715,6271.0
2015-06-17 13:50:00,96.28,96.38,96.28,96.38,5200.0,81.7234,81.8083,81.7234,81.8083,5200.0
2015-06-17 13:55:00,96.42,96.53,96.42,96.49,9335.0,81.8423,81.9357,81.8423,81.9017,9335.0
2015-06-17 14:00:00,96.45,96.94,96.04,96.8,30553.0,81.8677,82.2837,81.5197,82.1648,30553.0
2015-06-17 14:05:00,96.78,96.9,96.7,96.82,16288.0,82.1479,82.2497,82.08,82.1818,16288.0
2015-06-17 14:10:00,96.8,96.85,96.73,96.82,10242.0,82.1648,82.2073,82.1054,82.1818,10242.0
2015-06-17 14:15:00,96.85,96.91,96.75,96.78,11592.0,82.2073,82.2582,82.1224,82.1479,11592.0
2015-06-17 14:20:00,96.79,96.79,96.57,96.59,8202.0,82.1563,82.1563,81.9696,81.9866,8202.0
2015-06-17 14:25:00,96.58,96.66,96.58,96.61,8313.0,81.9781,82.046,81.9781,82.0036,8313.0
2015-06-17 14:30:00,96.59,96.83,96.58,96.78,16096.0,81.9866,82.1903,81.9781,82.1479,16096.0
2015-06-17 14:35:00,96.81,96.94,96.72,96.94,14502.0,82.1733,82.2837,82.0969,82.2837,14502.0
2015-06-17 14:40:00,96.94,97.18,96.92,97.09,29653.0,82.2837,82.4874,82.2667,82.411,29653.0
2015-06-17 14:45:00,97.11,97.26,97.1,97.2,21929.0,82.428,82.5553,82.4195,82.5044,21929.0
2015-06-17 14:50:00,97.2,97.3,97.19,97.29,35546.0,82.5044,82.5892,82.4959,82.5807,35546.0
2015-06-17 14:55:00,97.29,97.31,97.18,97.19,18411.0,82.5807,82.5977,82.4874,82.4959,18411.0
2015-06-17 15:00:00,97.22,97.24,97.09,97.14,18976.0,82.5213,82.5383,82.411,82.4534,18976.0
2015-06-17 15:05:00,97.13,97.15,97.04,97.04,20512.0,82.4449,82.4619,82.3685,82.3685,20512.0
2015-06-17 15:10:00,97.04,97.15,97.03,97.09,27585.0,82.3685,82.4619,82.3601,82.411,27585.0
2015-06-17 15:15:00,97.09,97.26,97.09,97.18,14572.0,82.411,82.5553,82.411,82.4874,14572.0
2015-06-17 15:20:00,97.17,97.24,97.15,97.2,17087.0,82.4789,82.5383,82.4619,82.5044,17087.0
2015-06-17 15:25:00,97.2,97.23,97.15,97.19,11575.0,82.5044,82.5298,82.4619,82.4959,11575.0
2015-06-17 15:30:00,97.19,97.25,97.12,97.17,24404.0,82.4959,82.5468,82.4365,82.4789,24404.0
2015-06-17 15:35:00,97.17,97.2,97.13,97.16,21397.0,82.4789,82.5044,82.4449,82.4704,21397.0
2015-06-17 15:40:00,97.14,97.15,97.04,97.06,23799.0,82.4534,82.4619,82.3685,82.3855,23799.0
2015-06-17 15:45:00,97.05,97.06,96.93,96.98,43826.0,82.377,82.3855,82.2752,82.3176,43826.0
2015-06-17 15:50:00,96.99,97.06,96.99,97.01,38356.0,82.3261,82.3855,82.3261,82.3431,38356.0
2015-06-17 15:55:00,97.0,97.06,96.93,96.94,134432.0,82.3346,82.3855,82.2752,82.2837,134432.0
2015-06-18 09:30:00,97.06,97.7,96.79,97.53,46216.0,82.3855,82.9288,82.1563,82.7845,46216.0
2015-06-18 09:35:00,97.49,97.69,97.46,97.62,43445.0,82.7505,82.9203,82.725,82.8609,43445.0
2015-06-18 09:40:00,97.64,97.64,97.43,97.48,27114.0,82.8778,82.8778,82.6996,82.742,27114.0
2015-06-18 09:45:00,97.5,97.67,97.43,97.47,67489.0,82.759,82.9033,82.6996,82.7335,67489.0
2015-06-18 09:50:00,97.46,97.55,97.37,97.42,25820.0,82.725,82.8014,82.6487,82.6911,25820.0
2015-06-18 09:55:00,97.4,97.47,97.34,97.43,13784.0,82.6741,82.7335,82.6232,82.6996,13784.0
2015-06-18 10:00:00,97.48,97.49,97.37,97.4,56939.0,82.742,82.7505,82.6487,82.6741,56939.0
2015-06-18 10:05:00,97.4,97.44,97.32,97.39,108832.0,82.6741,82.7081,82.6062,82.6656,108832.0
2015-06-18 10:10:00,97.39,97.41,97.37,97.4,21309.0,82.6656,82.6826,82.6487,82.6741,21309.0
2015-06-18 10:15:00,97.4,97.4,97.28,97.33,16879.0,82.6741,82.6741,82.5723,82.6147,16879.0
2015-06-18 10:20:00,97.33,97.34,97.29,97.29,31963.0,82.6147,82.6232,82.5807,82.5807,31963.0
2015-06-18 10:25:00,97.29,97.33,97.19,97.19,25547.0,82.5807,82.6147,82.4959,82.4959,25547.0
2015-06-18 10:30:00,97.18,97.3,97.18,97.19,17585.0,82.4874,82.5892,82.4874,82.4959,17585.0
2015-06-18 10:35:00,97.18,97.19,97.14,97.17,14025.0,82.4874,82.4959,82.4534,82.4789,14025.0
2015-06-18 10:40:00,97.16,97.25,97.15,97.2,22636.0,82.4704,82.5468,82.4619,82.5044,22636.0
2015-06-18 10:45:00,97.21,97.37,97.2,97.32,44838.0,82.5128,82.6487,82.5044,82.6062,44838.0
2015-06-18 10:50:00,97.32,97.33,97.27,97.32,11855.0,82.6062,82.6147,82.5638,82.6062,11855.0
2015-06-18 10:55:00,97.34,97.34,97.24,97.27,14836.0,82.6232,82.6232,82.5383,82.5638,14836.0
2015-06-18 11:00:00,97.28,97.35,97.28,97.34,14552.0,82.5723,82.6317,82.5723,82.6232,14552.0
2015-06-18 11:05:00,97.33,97.36,97.29,97.29,27150.0,82.6147,82.6402,82.5807,82.5807,27150.0
2015-06-18 11:10:00,97.28,97.33,97.28,97.31,13318.0,82.5723,82.6147,82.5723,82.5977,13318.0
2015-06-18 11:15:00,97.31,97.33,97.21,97.32,16637.0,82.5977,82.6147,82.5128,82.6062,16637.0
2015-06-18 11:20:00,97.32,97.32,97.17,97.26,18119.0,82.6062,82.6062,82.4789,82.5553,18119.0
2015-06-18 11:25:00,97.23,97.32,97.23,97.3,7869.0,82.5298,82.6062,82.5298,82.5892,7869.0
2015-06-18 11:30:00,97.32,97.32,97.27,97.29,15298.0,82.6062,82.6062,82.5638,82.5807,15298.0
2015-06-18 11:35:00,97.3,97.31,97.29,97.3,7268.0,82.5892,82.5977,82.5807,82.5892,7268.0
2015-06-18 11:40:00,97.3,97.36,97.29,97.32,28783.0,82.5892,82.6402,82.5807,82.6062,28783.0
2015-06-18 11:45:00,97.32,97.33,97.28,97.28,16637.0,82.6062,82.6147,82.5723,82.5723,16637.0
2015-06-18 11:50:00,97.29,97.3,97.26,97.28,9250.0,82.5807,82.5892,82.5553,82.5723,9250.0
2015-06-18 11:55:00,97.27,97.32,97.25,97.28,8367.0,82.5638,82.6062,82.5468,82.5723,8367.0
2015-06-18 12:00:00,97.28,97.36,97.28,97.3,16968.0,82.5723,82.6402,82.5723,82.5892,16968.0
2015-06-18 12:05:00,97.3,97.32,97.27,97.31,4342.0,82.5892,82.6062,82.5638,82.5977,4342.0
2015-06-18 12:10:00,97.31,97.32,97.27,97.3,4640.0,82.5977,82.6062,82.5638,82.5892,4640.0
2015-06-18 12:15:00,97.3,97.31,97.27,97.3,7772.0,82.5892,82.5977,82.5638,82.5892,7772.0
2015-06-18 12:20:00,97.3,97.42,97.27,97.41,26973.0,82.5892,82.6911,82.5638,82.6826,26973.0
2015-06-18 12:25:00,97.4,97.42,97.28,97.3,23739.0,82.6741,82.6911,82.5723,82.5892,23739.0
2015-06-18 12:30:00,97.3,97.37,97.29,97.36,44074.0,82.5892,82.6487,82.5807,82.6402,44074.0
2015-06-18 12:35:00,97.35,97.38,97.23,97.29,21108.0,82.6317,82.6571,82.5298,82.5807,21108.0
2015-06-18 12:40:00,97.3,97.31,97.25,97.26,10255.0,82.5892,82.5977,82.5468,82.5553,10255.0
2015-06-18 12:45:00,97.25,97.32,97.25,97.25,8126.0,82.5468,82.6062,82.5468,82.5468,8126.0
2015-06-18 12:50:00,97.25,97.31,97.25,97.26,4434.0,82.5468,82.5977,82.5468,82.5553,4434.0
2015-06-18 12:55:00,97.26,97.26,97.19,97.19,5674.0,82.5553,82.5553,82.4959,82.4959,5674.0
2015-06-18 13:00:00,97.2,97.31,97.2,97.27,10115.0,82.5044,82.5977,82.5044,82.5638,10115.0
2015-06-18 13:05:00,97.27,97.27,97.18,97.18,12815.0,82.5638,82.5638,82.4874,82.4874,12815.0
2015-06-18 13:10:00,97.17,97.25,97.17,97.24,7052.0,82.4789,82.5468,82.4789,82.5383,7052.0
2015-06-18 13:15:00,97.24,97.24,97.12,97.13,13053.0,82.5383,82.5383,82.4365,82.4449,13053.0
2015-06-18 13:20:00,97.14,97.16,97.03,97.1,16329.0,82.4534,82.4704,82.3601,82.4195,16329.0
2015-06-18 13:25:00,97.1,97.14,97.07,97.12,6200.0,82.4195,82.4534,82.394,82.4365,6200.0
2015-06-18 13:30:00,97.12,97.18,97.11,97.18,7899.0,82.4365,82.4874,82.428,82.4874,7899.0
2015-06-18 13:35:00,97.15,97.2,97.15,97.17,5289.0,82.4619,82.5044,82.4619,82.4789,5289.0
2015-06-18 13:40:00,97.16,97.24,97.16,97.22,8448.0,82.4704,82.5383,82.4704,82.5213,8448.0
2015-06-18 13:45:00,97.22,97.25,97.2,97.21,7187.0,82.5213,82.5468,82.5044,82.5128,7187.0
2015-06-18 13:50:00,97.23,97.24,97.16,97.17,12381.0,82.5298,82.5383,82.4704,82.4789,12381.0
2015-06-18 13:55:00,97.17,97.21,97.17,97.19,5181.0,82.4789,82.5128,82.4789,82.4959,5181.0
2015-06-18 14:00:00,97.18,97.24,97.16,97.24,7895.0,82.4874,82.5383,82.4704,82.5383,7895.0
2015-06-18 14:05:00,97.24,97.3,97.22,97.22,7550.0,82.5383,82.5892,82.5213,82.5213,7550.0
2015-06-18 14:10:00,97.22,97.27,97.2,97.24,10017.0,82.5213,82.5638,82.5044,82.5383,10017.0
2015-06-18 14:15:00,97.24,97.3,97.24,97.3,7505.0,82.5383,82.5892,82.5383,82.5892,7505.0
2015-06-18 14:20:00,97.3,97.31,97.26,97.28,17050.0,82.5892,82.5977,82.5553,82.5723,17050.0
2015-06-18 14:25:00,97.27,97.29,97.2,97.24,9298.0,82.5638,82.5807,82.5044,82.5383,9298.0
2015-06-18 14:30:00,97.24,97.31,97.24,97.3,8186.0,82.5383,82.5977,82.5383,82.5892,8186.0
2015-06-18 14:35:00,97.3,97.33,97.27,97.32,11650.0,82.5892,82.6147,82.5638,82.6062,11650.0
2015-06-18 14:40:00,97.31,97.33,97.29,97.31,47413.0,82.5977,82.6147,82.5807,82.5977,47413.0
2015-06-18 14:45:00,97.31,97.32,97.29,97.3,25918.0,82.5977,82.6062,82.5807,82.5892,25918.0
2015-06-18 14:50:00,97.3,97.33,97.27,97.27,18939.0,82.5892,82.6147,82.5638,82.5638,18939.0
2015-06-18 14:55:00,97.28,97.35,97.28,97.35,15687.0,82.5723,82.6317,82.5723,82.6317,15687.0
2015-06-18 15:00:00,97.35,97.37,97.28,97.3,20760.0,82.6317,82.6487,82.5723,82.5892,20760.0
2015-06-18 15:05:00,97.3,97.31,97.27,97.28,21192.0,82.5892,82.5977,82.5638,82.5723,21192.0
2015-06-18 15:10:00,97.28,97.31,97.28,97.3,22803.0,82.5723,82.5977,82.5723,82.5892,22803.0
2015-06-18 15:15:00,97.3,97.33,97.26,97.33,15101.0,82.5892,82.6147,82.5553,82.6147,15101.0
2015-06-18 15:20:00,97.33,97.39,97.32,97.38,18180.0,82.6147,82.6656,82.6062,82.6571,18180.0
2015-06-18 15:25:00,97.39,97.5,97.38,97.5,24259.0,82.6656,82.759,82.6571,82.759,24259.0
2015-06-18 15:30:00,97.49,97.53,97.45,97.46,25247.0,82.7505,82.7845,82.7166,82.725,25247.0
2015-06-18 15:35:00,97.45,97.49,97.37,97.38,24374.0,82.7166,82.7505,82.6487,82.6571,24374.0
2015-06-18 15:40:00,97.39,97.48,97.37,97.48,35422.0,82.6656,82.742,82.6487,82.742,35422.0
2015-06-18 15:45:00,97.48,97.49,97.39,97.39,35750.0,82.742,82.7505,82.6656,82.6656,35750.0
2015-06-18 15:50:00,97.39,97.42,97.35,97.37,42658.0,82.6656,82.6911,82.6317,82.6487,42658.0
2015-06-18 15:55:00,97.35,97.36,97.29,97.31,88488.0,82.6317,82.6402,82.5807,82.5977,88488.0
2015-06-19 09:30:00,96.98,97.49,96.93,97.2,525218.0,82.3176,82.7505,82.2752,82.5044,525218.0
2015-06-19 09:35:00,97.16,97.2,96.88,96.97,12707.0,82.4704,82.5044,82.2327,82.3091,12707.0
2015-06-19 09:40:00,96.97,97.11,96.79,97.06,18929.0,82.3091,82.428,82.1563,82.3855,18929.0
2015-06-19 09:45:00,97.06,97.12,96.97,96.97,17436.0,82.3855,82.4365,82.3091,82.3091,17436.0
2015-06-19 09:50:00,96.93,97.06,96.93,97.01,30221.0,82.2752,82.3855,82.2752,82.3431,30221.0
2015-06-19 09:55:00,96.99,97.03,96.93,96.95,31721.0,82.3261,82.3601,82.2752,82.2922,31721.0
2015-06-19 10:00:00,96.96,97.01,96.91,96.99,15094.0,82.3006,82.3431,82.2582,82.3261,15094.0
2015-06-19 10:05:00,96.98,97.05,96.97,96.99,19518.0,82.3176,82.377,82.3091,82.3261,19518.0
2015-06-19 10:10:00,96.99,97.13,96.99,97.13,11928.0,82.3261,82.4449,82.3261,82.4449,11928.0
2015-06-19 10:15:00,97.15,97.24,97.1,97.23,19480.0,82.4619,82.5383,82.4195,82.5298,19480.0
2015-06-19 10:20:00,97.2,97.31,97.18,97.22,10121.0,82.5044,82.5977,82.4874,82.5213,10121.0
2015-06-19 10:25:00,97.23,97.31,97.23,97.31,7720.0,82.5298,82.5977,82.5298,82.5977,7720.0
2015-06-19 10:30:00,97.29,97.33,97.25,97.31,16177.0,82.5807,82.6147,82.5468,82.5977,16177.0
2015-06-19 10:35:00,97.31,97.44,97.31,97.39,30122.0,82.5977,82.7081,82.5977,82.6656,30122.0
2015-06-19 10:40:00,97.38,97.5,97.38,97.47,19877.0,82.6571,82.759,82.6571,82.7335,19877.0
2015-06-19 10:45:00,97.48,97.58,97.48,97.58,15563.0,82.742,82.8269,82.742,82.8269,15563.0
2015-06-19 10:50:00,97.59,97.62,97.54,97.59,19981.0,82.8354,82.8609,82.793,82.8354,19981.0
2015-06-19 10:55:00,97.6,97.61,97.55,97.59,13836.0,82.8439,82.8524,82.8014,82.8354,13836.0
2015-06-19 11:00:00,97.59,97.6,97.53,97.55,23942.0,82.8354,82.8439,82.7845,82.8014,23942.0
2015-06-19 11:05:00,97.55,97.57,97.47,97.49,10201.0,82.8014,82.8184,82.7335,82.7505,10201.0
2015-06-19 11:10:00,97.48,97.5,97.41,97.41,7490.0,82.742,82.759,82.6826,82.6826,7490.0
2015-06-19 11:15:00,97.41,97.53,97.4,97.52,10650.0,82.6826,82.7845,82.6741,82.776,10650.0
2015-06-19 11:20:00,97.53,97.53,97.49,97.52,6150.0,82.7845,82.7845,82.7505,82.776,6150.0
2015-06-19 11:25:00,97.52,97.66,97.52,97.66,22999.0,82.776,82.8948,82.776,82.8948,22999.0
2015-06-19 11:30:00,97.64,97.65,97.59,97.62,13847.0,82.8778,82.8863,82.8354,82.8609,13847.0
2015-06-19 11:35:00,97.62,97.64,97.52,97.53,11315.0,82.8609,82.8778,82.776,82.7845,11315.0
2015-06-19 11:40:00,97.53,97.55,97.41,97.43,17346.0,82.7845,82.8014,82.6826,82.6996,17346.0
2015-06-19 11:45:00,97.43,97.47,97.37,97.47,15295.0,82.6996,82.7335,82.6487,82.7335,15295.0
2015-06-19 11:50:00,97.47,97.47,97.33,97.41,8525.0,82.7335,82.7335,82.6147,82.6826,8525.0
2015-06-19 11:55:00,97.41,97.42,97.35,97.4,4590.0,82.6826,82.6911,82.6317,82.6741,4590.0
2015-06-19 12:00:00,97.4,97.53,97.38,97.51,10632.0,82.6741,82.7845,82.6571,82.7675,10632.0
2015-06-19 12:05:00,97.5,97.51,97.42,97.48,8615.0,82.759,82.7675,82.6911,82.742,8615.0
2015-06-19 12:10:00,97.47,97.48,97.4,97.47,6917.0,82.7335,82.742,82.6741,82.7335,6917.0
2015-06-19 12:15:00,97.47,97.51,97.45,97.46,5420.0,82.7335,82.7675,82.7166,82.725,5420.0
2015-06-19 12:20:00,97.46,97.48,97.42,97.44,7394.0,82.725,82.742,82.6911,82.7081,7394.0
2015-06-19 12:25:00,97.44,97.45,97.4,97.4,4752.0,82.7081,82.7166,82.6741,82.6741,4752.0
2015-06-19 12:30:00,97.4,97.49,97.36,97.49,8107.0,82.6741,82.7505,82.6402,82.7505,8107.0
2015-06-19 12:35:00,97.5,97.52,97.48,97.52,8833.0,82.759,82.776,82.742,82.776,8833.0
2015-06-19 12:40:00,97.53,97.54,97.49,97.49,5804.0,82.7845,82.793,82.7505,82.7505,5804.0
2015-06-19 12:45:00,97.49,97.54,97.46,97.53,9642.0,82.7505,82.793,82.725,82.7845,9642.0
2015-06-19 12:50:00,97.53,97.53,97.48,97.48,3603.0,82.7845,82.7845,82.742,82.742,3603.0
2015-06-19 12:55:00,97.49,97.53,97.47,97.48,4379.0,82.7505,82.7845,82.7335,82.742,4379.0
2015-06-19 13:00:00,97.48,97.51,97.45,97.51,7877.0,82.742,82.7675,82.7166,82.7675,7877.0
2015-06-19 13:05:00,97.49,97.49,97.37,97.38,6147.0,82.7505,82.7505,82.6487,82.6571,6147.0
2015-06-19 13:10:00,97.36,97.43,97.35,97.41,5630.0,82.6402,82.6996,82.6317,82.6826,5630.0
2015-06-19 13:15:00,97.41,97.45,97.4,97.44,4053.0,82.6826,82.7166,82.6741,82.7081,4053.0
2015-06-19 13:20:00,97.44,97.44,97.37,97.41,3027.0,82.7081,82.7081,82.6487,82.6826,3027.0
2015-06-19 13:25:00,97.42,97.46,97.42,97.45,6639.0,82.6911,82.725,82.6911,82.7166,6639.0
2015-06-19 13:30:00,97.46,97.57,97.45,97.56,12209.0,82.725,82.8184,82.7166,82.8099,12209.0
2015-06-19 13:35:00,97.55,97.6,97.55,97.59,7551.0,82.8014,82.8439,82.8014,82.8354,7551.0
2015-06-19 13:40:00,97.6,97.6,97.53,97.56,8142.0,82.8439,82.8439,82.7845,82.8099,8142.0
2015-06-19 13:45:00,97.56,97.57,97.53,97.54,2693.0,82.8099,82.8184,82.7845,82.793,2693.0
2015-06-19 13:50:00,97.54,97.56,97.52,97.52,6781.0,82.793,82.8099,82.776,82.776,6781.0
2015-06-19 13:55:00,97.52,97.52,97.5,97.52,5206.0,82.776,82.776,82.759,82.776,5206.0
2015-06-19 14:00:00,97.52,97.52,97.42,97.42,9291.0,82.776,82.776,82.6911,82.6911,9291.0
2015-06-19 14:05:00,97.44,97.45,97.39,97.41,9111.0,82.7081,82.7166,82.6656,82.6826,9111.0
2015-06-19 14:10:00,97.41,97.42,97.39,97.39,6252.0,82.6826,82.6911,82.6656,82.6656,6252.0
2015-06-19 14:15:00,97.39,97.39,97.33,97.38,6099.0,82.6656,82.6656,82.6147,82.6571,6099.0
2015-06-19 14:20:00,97.38,97.38,97.23,97.23,16480.0,82.6571,82.6571,82.5298,82.5298,16480.0
2015-06-19 14:25:00,97.22,97.23,97.15,97.23,8925.0,82.5213,82.5298,82.4619,82.5298,8925.0
2015-06-19 14:30:00,97.23,97.25,97.18,97.23,9258.0,82.5298,82.5468,82.4874,82.5298,9258.0
2015-06-19 14:35:00,97.22,97.27,97.2,97.24,8794.0,82.5213,82.5638,82.5044,82.5383,8794.0
2015-06-19 14:40:00,97.24,97.24,97.15,97.18,13127.0,82.5383,82.5383,82.4619,82.4874,13127.0
2015-06-19 14:45:00,97.17,97.19,97.14,97.16,10916.0,82.4789,82.4959,82.4534,82.4704,10916.0
2015-06-19 14:50:00,97.18,97.2,97.11,97.13,14413.0,82.4874,82.5044,82.428,82.4449,14413.0
2015-06-19 14:55:00,97.12,97.17,97.12,97.13,9401.0,82.4365,82.4789,82.4365,82.4449,9401.0
2015-06-19 15:00:00,97.14,97.14,97.08,97.11,11007.0,82.4534,82.4534,82.4025,82.428,11007.0
2015-06-19 15:05:00,97.11,97.11,97.08,97.11,9287.0,82.428,82.428,82.4025,82.428,9287.0
2015-06-19 15:10:00,97.12,97.16,97.07,97.13,17256.0,82.4365,82.4704,82.394,82.4449,17256.0
2015-06-19 15:15:00,97.12,97.12,97.01,97.02,27816.0,82.4365,82.4365,82.3431,82.3516,27816.0
2015-06-19 15:20:00,97.01,97.04,96.99,97.03,16901.0,82.3431,82.3685,82.3261,82.3601,16901.0
2015-06-19 15:25:00,97.03,97.05,97.0,97.01,14000.0,82.3601,82.377,82.3346,82.3431,14000.0
2015-06-19 15:30:00,97.0,97.09,96.98,97.07,32885.0,82.3346,82.411,82.3176,82.394,32885.0
2015-06-19 15:35:00,97.06,97.08,97.04,97.06,19448.0,82.3855,82.4025,82.3685,82.3855,19448.0
2015-06-19 15:40:00,97.06,97.13,97.06,97.12,22146.0,82.3855,82.4449,82.3855,82.4365,22146.0
2015-06-19 15:45:00,97.11,97.15,97.06,97.12,60736.0,82.428,82.4619,82.3855,82.4365,60736.0
2015-06-19 15:50:00,97.13,97.2,97.1,97.19,41479.0,82.4449,82.5044,82.4195,82.4959,41479.0
2015-06-19 15:55:00,97.19,97.2,96.98,96.98,142958.0,82.4959,82.5044,82.3176,82.3176,142958.0
2015-06-22 09:30:00,97.63,97.8,97.54,97.8,39291.0,82.8693,83.0136,82.793,83.0136,39291.0
2015-06-22 09:35:00,97.8,97.89,97.67,97.81,19535.0,83.0136,83.09,82.9033,83.0221,19535.0
2015-06-22 09:40:00,97.82,98.25,97.8,98.24,51466.0,83.0306,83.3956,83.0136,83.3871,51466.0
2015-06-22 09:45:00,98.25,98.4,98.24,98.38,47866.0,83.3956,83.5229,83.3871,83.506,47866.0
2015-06-22 09:50:00,98.4,98.48,98.4,98.48,32385.0,83.5229,83.5908,83.5229,83.5908,32385.0
2015-06-22 09:55:00,98.47,98.47,98.35,98.37,35175.0,83.5823,83.5823,83.4805,83.4975,35175.0
2015-06-22 10:00:00,98.35,98.46,98.33,98.44,58086.0,83.4805,83.5739,83.4635,83.5569,58086.0
2015-06-22 10:05:00,98.43,98.7,98.43,98.65,54183.0,83.5484,83.7776,83.5484,83.7351,54183.0
2015-06-22 10:10:00,98.63,98.77,98.58,98.74,28985.0,83.7182,83.837,83.6757,83.8115,28985.0
2015-06-22 10:15:00,98.74,98.78,98.67,98.72,29255.0,83.8115,83.8455,83.7521,83.7945,29255.0
2015-06-22 10:20:00,98.73,98.8,98.71,98.79,20465.0,83.803,83.8625,83.7861,83.854,20465.0
2015-06-22 10:25:00,98.79,98.87,98.75,98.84,18690.0,83.854,83.9219,83.82,83.8964,18690.0
2015-06-22 10:30:00,98.84,98.89,98.81,98.82,22212.0,83.8964,83.9388,83.8709,83.8794,22212.0
2015-06-22 10:35:00,98.82,98.84,98.7,98.78,25075.0,83.8794,83.8964,83.7776,83.8455,25075.0
2015-06-22 10:40:00,98.79,98.85,98.76,98.79,53099.0,83.854,83.9049,83.8285,83.854,53099.0
2015-06-22 10:45:00,98.8,98.82,98.64,98.66,57435.0,83.8625,83.8794,83.7266,83.7436,57435.0
2015-06-22 10:50:00,98.66,98.67,98.6,98.61,20195.0,83.7436,83.7521,83.6927,83.7012,20195.0
2015-06-22 10:55:00,98.61,98.77,98.61,98.77,18433.0,83.7012,83.837,83.7012,83.837,18433.0
2015-06-22 11:00:00,98.76,98.78,98.72,98.78,15962.0,83.8285,83.8455,83.7945,83.8455,15962.0
2015-06-22 11:05:00,98.79,98.93,98.76,98.92,27154.0,83.854,83.9728,83.8285,83.9643,27154.0
2015-06-22 11:10:00,98.92,98.98,98.89,98.96,30936.0,83.9643,84.0152,83.9388,83.9983,30936.0
2015-06-22 11:15:00,98.97,98.99,98.95,98.95,14286.0,84.0067,84.0237,83.9898,83.9898,14286.0
2015-06-22 11:20:00,98.94,99.06,98.92,98.93,51743.0,83.9813,84.0831,83.9643,83.9728,51743.0
2015-06-22 11:25:00,98.93,98.97,98.89,98.91,15032.0,83.9728,84.0067,83.9388,83.9558,15032.0
2015-06-22 11:30:00,98.92,98.94,98.89,98.93,15229.0,83.9643,83.9813,83.9388,83.9728,15229.0
2015-06-22 11:35:00,98.93,98.96,98.91,98.93,12033.0,83.9728,83.9983,83.9558,83.9728,12033.0
2015-06-22 11:40:00,98.92,98.92,98.85,98.88,10416.0,83.9643,83.9643,83.9049,83.9304,10416.0
2015-06-22 11:45:00,98.88,98.93,98.85,98.92,20957.0,83.9304,83.9728,83.9049,83.9643,20957.0
2015-06-22 11:50:00,98.92,98.93,98.88,98.92,29474.0,83.9643,83.9728,83.9304,83.9643,29474.0
2015-06-22 11:55:00,98.91,98.94,98.85,98.85,15935.0,83.9558,83.9813,83.9049,83.9049,15935.0
2015-06-22 12:00:00,98.86,98.87,98.81,98.82,23588.0,83.9134,83.9219,83.8709,83.8794,23588.0
2015-06-22 12:05:00,98.83,98.85,98.79,98.8,13051.0,83.8879,83.9049,83.854,83.8625,13051.0
2015-06-22 12:10:00,98.79,98.8,98.72,98.74,14143.0,83.854,83.8625,83.7945,83.8115,14143.0
2015-06-22 12:15:00,98.75,98.76,98.73,98.74,7049.0,83.82,83.8285,83.803,83.8115,7049.0
2015-06-22 12:20:00,98.74,98.76,98.65,98.67,20688.0,83.8115,83.8285,83.7351,83.7521,20688.0
2015-06-22 12:25:00,98.67,98.67,98.55,98.56,27337.0,83.7521,83.7521,83.6502,83.6587,27337.0
2015-06-22 12:30:00,98.56,98.58,98.37,98.45,42109.0,83.6587,83.6757,83.4975,83.5654,42109.0
2015-06-22 12:35:00,98.45,98.53,98.45,98.46,43624.0,83.5654,83.6333,83.5654,83.5739,43624.0
2015-06-22 12:40:00,98.48,98.48,98.39,98.39,11930.0,83.5908,83.5908,83.5144,83.5144,11930.0
2015-06-22 12:45:00,98.4,98.49,98.39,98.49,16846.0,83.5229,83.5993,83.5144,83.5993,16846.0
2015-06-22 12:50:00,98.49,98.6,98.49,98.57,27810.0,83.5993,83.6927,83.5993,83.6672,27810.0
2015-06-22 12:55:00,98.58,98.59,98.49,98.49,11288.0,83.6757,83.6842,83.5993,83.5993,11288.0
2015-06-22 13:00:00,98.5,98.5,98.43,98.48,31025.0,83.6078,83.6078,83.5484,83.5908,31025.0
2015-06-22 13:05:00,98.49,98.51,98.45,98.47,11825.0,83.5993,83.6163,83.5654,83.5823,11825.0
2015-06-22 13:10:00,98.48,98.48,98.42,98.42,7646.0,83.5908,83.5908,83.5399,83.5399,7646.0
2015-06-22 13:15:00,98.41,98.42,98.34,98.38,16449.0,83.5314,83.5399,83.472,83.506,16449.0
2015-06-22 13:20:00,98.37,98.48,98.36,98.4,9843.0,83.4975,83.5908,83.489,83.5229,9843.0
2015-06-22 13:25:00,98.4,98.44,98.38,98.4,34508.0,83.5229,83.5569,83.506,83.5229,34508.0
2015-06-22 13:30:00,98.4,98.42,98.38,98.4,8842.0,83.5229,83.5399,83.506,83.5229,8842.0
2015-06-22 13:35:00,98.4,98.41,98.29,98.31,15307.0,83.5229,83.5314,83.4296,83.4465,15307.0
2015-06-22 13:40:00,98.31,98.35,98.29,98.34,12712.0,83.4465,83.4805,83.4296,83.472,12712.0
2015-06-22 13:45:00,98.34,98.48,98.33,98.46,13931.0,83.472,83.5908,83.4635,83.5739,13931.0
2015-06-22 13:50:00,98.45,98.45,98.38,98.39,27471.0,83.5654,83.5654,83.506,83.5144,27471.0
2015-06-22 13:55:00,98.39,98.42,98.34,98.42,30768.0,83.5144,83.5399,83.472,83.5399,30768.0
2015-06-22 14:00:00,98.41,98.47,98.4,98.47,19615.0,83.5314,83.5823,83.5229,83.5823,19615.0
2015-06-22 14:05:00,98.48,98.57,98.48,98.56,11806.0,83.5908,83.6672,83.5908,83.6587,11806.0
2015-06-22 14:10:00,98.56,98.6,98.56,98.57,19894.0,83.6587,83.6927,83.6587,83.6672,19894.0
2015-06-22 14:15:00,98.57,98.57,98.52,98.55,13495.0,83.6672,83.6672,83.6248,83.6502,13495.0
2015-06-22 14:20:00,98.55,98.56,98.49,98.5,13604.0,83.6502,83.6587,83.5993,83.6078,13604.0
2015-06-22 14:25:00,98.51,98.51,98.49,98.49,8640.0,83.6163,83.6163,83.5993,83.5993,8640.0
2015-06-22 14:30:00,98.49,98.54,98.46,98.53,13646.0,83.5993,83.6418,83.5739,83.6333,13646.0
2015-06-22 14:35:00,98.54,98.55,98.51,98.52,40792.0,83.6418,83.6502,83.6163,83.6248,40792.0
2015-06-22 14:40:00,98.54,98.54,98.51,98.52,30904.0,83.6418,83.6418,83.6163,83.6248,30904.0
2015-06-22 14:45:00,98.53,98.55,98.52,98.54,23045.0,83.6333,83.6502,83.6248,83.6418,23045.0
2015-06-22 14:50:00,98.54,98.59,98.53,98.59,32821.0,83.6418,83.6842,83.6333,83.6842,32821.0
2015-06-22 14:55:00,98.58,98.6,98.57,98.59,22919.0,83.6757,83.6927,83.6672,83.6842,22919.0
2015-06-22 15:00:00,98.59,98.59,98.48,98.5,33079.0,83.6842,83.6842,83.5908,83.6078,33079.0
2015-06-22 15:05:00,98.49,98.53,98.48,98.53,18470.0,83.5993,83.6333,83.5908,83.6333,18470.0
2015-06-22 15:10:00,98.53,98.56,98.52,98.56,33376.0,83.6333,83.6587,83.6248,83.6587,33376.0
2015-06-22 15:15:00,98.55,98.56,98.45,98.47,34236.0,83.6502,83.6587,83.5654,83.5823,34236.0
2015-06-22 15:20:00,98.47,98.52,98.47,98.52,31830.0,83.5823,83.6248,83.5823,83.6248,31830.0
2015-06-22 15:25:00,98.52,98.52,98.48,98.52,32497.0,83.6248,83.6248,83.5908,83.6248,32497.0
2015-06-22 15:30:00,98.53,98.56,98.52,98.55,90870.0,83.6333,83.6587,83.6248,83.6502,90870.0
2015-06-22 15:35:00,98.55,98.56,98.51,98.55,57998.0,83.6502,83.6587,83.6163,83.6502,57998.0
2015-06-22 15:40:00,98.56,98.59,98.53,98.55,54730.0,83.6587,83.6842,83.6333,83.6502,54730.0
2015-06-22 15:45:00,98.55,98.6,98.52,98.59,85481.0,83.6502,83.6927,83.6248,83.6842,85481.0
2015-06-22 15:50:00,98.6,98.63,98.59,98.62,78043.0,83.6927,83.7182,83.6842,83.7097,78043.0
2015-06-22 15:55:00,98.62,98.63,98.54,98.59,170490.0,83.7097,83.7182,83.6418,83.6842,170490.0
2015-06-23 09:30:00,99.04,99.44,98.79,98.9,99201.0,84.0662,84.4057,83.854,83.9473,99201.0
2015-06-23 09:35:00,98.93,99.09,98.92,99.07,35157.0,83.9728,84.1086,83.9643,84.0916,35157.0
2015-06-23 09:40:00,99.05,99.25,99.04,99.21,47710.0,84.0747,84.2444,84.0662,84.2105,47710.0
2015-06-23 09:45:00,99.23,99.42,99.14,99.37,56005.0,84.2274,84.3887,84.151,84.3463,56005.0
2015-06-23 09:50:00,99.37,99.43,99.18,99.18,33248.0,84.3463,84.3972,84.185,84.185,33248.0
2015-06-23 09:55:00,99.17,99.28,99.16,99.19,27248.0,84.1765,84.2699,84.168,84.1935,27248.0
2015-06-23 10:00:00,99.18,99.18,99.06,99.1,22272.0,84.185,84.185,84.0831,84.1171,22272.0
2015-06-23 10:05:00,99.1,99.14,98.98,99.06,38409.0,84.1171,84.151,84.0152,84.0831,38409.0
2015-06-23 10:10:00,99.07,99.08,98.94,98.96,19614.0,84.0916,84.1001,83.9813,83.9983,19614.0
2015-06-23 10:15:00,98.96,98.96,98.71,98.71,16682.0,83.9983,83.9983,83.7861,83.7861,16682.0
2015-06-23 10:20:00,98.71,98.81,98.69,98.69,14480.0,83.7861,83.8709,83.7691,83.7691,14480.0
2015-06-23 10:25:00,98.68,98.68,98.64,98.66,9120.0,83.7606,83.7606,83.7266,83.7436,9120.0
2015-06-23 10:30:00,98.65,98.76,98.64,98.66,12528.0,83.7351,83.8285,83.7266,83.7436,12528.0
2015-06-23 10:35:00,98.66,98.7,98.61,98.61,9583.0,83.7436,83.7776,83.7012,83.7012,9583.0
2015-06-23 10:40:00,98.61,98.66,98.57,98.63,13114.0,83.7012,83.7436,83.6672,83.7182,13114.0
2015-06-23 10:45:00,98.64,98.68,98.6,98.6,7162.0,83.7266,83.7606,83.6927,83.6927,7162.0
2015-06-23 10:50:00,98.59,98.62,98.53,98.62,14451.0,83.6842,83.7097,83.6333,83.7097,14451.0
2015-06-23 10:55:00,98.64,98.65,98.55,98.56,18572.0,83.7266,83.7351,83.6502,83.6587,18572.0
2015-06-23 11:00:00,98.55,98.56,98.45,98.48,48458.0,83.6502,83.6587,83.5654,83.5908,48458.0
2015-06-23 11:05:00,98.5,98.64,98.47,98.6,8733.0,83.6078,83.7266,83.5823,83.6927,8733.0
2015-06-23 11:10:00,98.63,98.67,98.53,98.53,8897.0,83.7182,83.7521,83.6333,83.6333,8897.0
2015-06-23 11:15:00,98.53,98.58,98.45,98.47,83633.0,83.6333,83.6757,83.5654,83.5823,83633.0
2015-06-23 11:20:00,98.47,98.49,98.42,98.44,30534.0,83.5823,83.5993,83.5399,83.5569,30534.0
2015-06-23 11:25:00,98.46,98.48,98.4,98.4,34373.0,83.5739,83.5908,83.5229,83.5229,34373.0
2015-06-23 11:30:00,98.41,98.5,98.39,98.49,22427.0,83.5314,83.6078,83.5144,83.5993,22427.0
2015-06-23 11:35:00,98.5,98.57,98.47,98.48,17412.0,83.6078,83.6672,83.5823,83.5908,17412.0
2015-06-23 11:40:00,98.48,98.51,98.4,98.4,12243.0,83.5908,83.6163,83.5229,83.5229,12243.0
2015-06-23 11:45:00,98.41,98.44,98.38,98.44,16880.0,83.5314,83.5569,83.506,83.5569,16880.0
2015-06-23 11:50:00,98.45,98.47,98.4,98.4,11979.0,83.5654,83.5823,83.5229,83.5229,11979.0
2015-06-23 11:55:00,98.41,98.42,98.33,98.33,78343.0,83.5314,83.5399,83.4635,83.4635,78343.0
2015-06-23 12:00:00,98.33,98.34,98.24,98.27,17870.0,83.4635,83.472,83.3871,83.4126,17870.0
2015-06-23 12:05:00,98.26,98.26,98.2,98.24,13051.0,83.4041,83.4041,83.3532,83.3871,13051.0
2015-06-23 12:10:00,98.25,98.26,98.22,98.26,8501.0,83.3956,83.4041,83.3701,83.4041,8501.0
2015-06-23 12:15:00,98.25,98.34,98.24,98.29,15454.0,83.3956,83.472,83.3871,83.4296,15454.0
2015-06-23 12:20:00,98.29,98.29,98.22,98.23,8829.0,83.4296,83.4296,83.3701,83.3786,8829.0
2015-06-23 12:25:00,98.23,98.31,98.23,98.29,7841.0,83.3786,83.4465,83.3786,83.4296,7841.0
2015-06-23 12:30:00,98.3,98.37,98.28,98.28,13352.0,83.438,83.4975,83.4211,83.4211,13352.0
2015-06-23 12:35:00,98.28,98.31,98.22,98.29,11747.0,83.4211,83.4465,83.3701,83.4296,11747.0
2015-06-23 12:40:00,98.3,98.34,98.29,98.31,7607.0,83.438,83.472,83.4296,83.4465,7607.0
2015-06-23 12:45:00,98.29,98.3,98.26,98.28,9073.0,83.4296,83.438,83.4041,83.4211,9073.0
2015-06-23 12:50:00,98.27,98.29,98.21,98.21,11350.0,83.4126,83.4296,83.3617,83.3617,11350.0
2015-06-23 12:55:00,98.22,98.24,98.17,98.17,20847.0,83.3701,83.3871,83.3277,83.3277,20847.0
2015-06-23 13:00:00,98.18,98.19,98.16,98.17,6849.0,83.3362,83.3447,83.3192,83.3277,6849.0
2015-06-23 13:05:00,98.17,98.18,98.12,98.16,9309.0,83.3277,83.3362,83.2853,83.3192,9309.0
2015-06-23 13:10:00,98.16,98.21,98.16,98.16,10795.0,83.3192,83.3617,83.3192,83.3192,10795.0
2015-06-23 13:15:00,98.16,98.17,98.13,98.16,9932.0,83.3192,83.3277,83.2937,83.3192,9932.0
2015-06-23 13:20:00,98.17,98.23,98.16,98.19,8829.0,83.3277,83.3786,83.3192,83.3447,8829.0
2015-06-23 13:25:00,98.19,98.23,98.16,98.17,6884.0,83.3447,83.3786,83.3192,83.3277,6884.0
2015-06-23 13:30:00,98.16,98.21,98.16,98.19,7045.0,83.3192,83.3617,83.3192,83.3447,7045.0
2015-06-23 13:35:00,98.19,98.22,98.19,98.21,6007.0,83.3447,83.3701,83.3447,83.3617,6007.0
2015-06-23 13:40:00,98.22,98.23,98.15,98.15,18712.0,83.3701,83.3786,83.3107,83.3107,18712.0
2015-06-23 13:45:00,98.16,98.16,98.02,98.02,23166.0,83.3192,83.3192,83.2004,83.2004,23166.0
2015-06-23 13:50:00,98.02,98.03,97.83,97.89,134197.0,83.2004,83.2089,83.0391,83.09,134197.0
2015-06-23 13:55:00,97.89,97.96,97.77,97.78,45715.0,83.09,83.1495,82.9882,82.9967,45715.0
2015-06-23 14:00:00,97.78,98.06,97.73,98.05,78209.0,82.9967,83.2343,82.9542,83.2258,78209.0
2015-06-23 14:05:00,98.05,98.05,97.99,98.01,10847.0,83.2258,83.2258,83.1749,83.1919,10847.0
2015-06-23 14:10:00,98.0,98.02,97.99,98.02,13219.0,83.1834,83.2004,83.1749,83.2004,13219.0
2015-06-23 14:15:00,98.02,98.09,97.99,98.03,20167.0,83.2004,83.2598,83.1749,83.2089,20167.0
2015-06-23 14:20:00,98.03,98.05,97.99,98.03,14243.0,83.2089,83.2258,83.1749,83.2089,14243.0
2015-06-23 14:25:00,98.02,98.03,97.96,97.99,21053.0,83.2004,83.2089,83.1495,83.1749,21053.0
2015-06-23 14:30:00,98.0,98.03,97.95,97.99,14970.0,83.1834,83.2089,83.141,83.1749,14970.0
2015-06-23 14:35:00,98.0,98.16,97.98,98.13,22271.0,83.1834,83.3192,83.1664,83.2937,22271.0
2015-06-23 14:40:00,98.13,98.23,98.13,98.19,15042.0,83.2937,83.3786,83.2937,83.3447,15042.0
2015-06-23 14:45:00,98.19,98.27,98.19,98.19,10650.0,83.3447,83.4126,83.3447,83.3447,10650.0
2015-06-23 14:50:00,98.18,98.2,98.02,98.2,25970.0,83.3362,83.3532,83.2004,83.3532,25970.0
2015-06-23 14:55:00,98.21,98.22,98.09,98.13,27382.0,83.3617,83.3701,83.2598,83.2937,27382.0
2015-06-23 15:00:00,98.13,98.18,98.05,98.14,37251.0,83.2937,83.3362,83.2258,83.3022,37251.0
2015-06-23 15:05:00,98.14,98.16,98.09,98.1,14013.0,83.3022,83.3192,83.2598,83.2683,14013.0
2015-06-23 15:10:00,98.11,98.13,98.06,98.08,27055.0,83.2768,83.2937,83.2343,83.2513,27055.0
2015-06-23 15:15:00,98.08,98.12,98.05,98.1,28202.0,83.2513,83.2853,83.2258,83.2683,28202.0
2015-06-23 15:20:00,98.09,98.12,98.05,98.09,39786.0,83.2598,83.2853,83.2258,83.2598,39786.0
2015-06-23 15:25:00,98.09,98.12,98.06,98.08,45062.0,83.2598,83.2853,83.2343,83.2513,45062.0
2015-06-23 15:30:00,98.08,98.21,98.07,98.2,62999.0,83.2513,83.3617,83.2428,83.3532,62999.0
2015-06-23 15:35:00,98.19,98.22,98.15,98.21,33558.0,83.3447,83.3701,83.3107,83.3617,33558.0
2015-06-23 15:40:00,98.22,98.25,98.19,98.22,41696.0,83.3701,83.3956,83.3447,83.3701,41696.0
2015-06-23 15:45:00,98.22,98.24,98.18,98.23,52877.0,83.3701,83.3871,83.3362,83.3786,52877.0
2015-06-23 15:50:00,98.24,98.32,98.22,98.31,52267.0,83.3871,83.455,83.3701,83.4465,52267.0
2015-06-23 15:55:00,98.31,98.32,98.23,98.26,99366.0,83.4465,83.455,83.3786,83.4041,99366.0
2015-06-24 09:30:00,98.01,98.29,96.79,97.52,172666.0,83.1919,83.4296,82.1563,82.776,172666.0
2015-06-24 09:35:00,97.58,98.15,97.53,97.91,51144.0,82.8269,83.3107,82.7845,83.107,51144.0
2015-06-24 09:40:00,97.89,98.11,97.88,98.09,41722.0,83.09,83.2768,83.0815,83.2598,41722.0
2015-06-24 09:45:00,98.09,98.11,97.87,98.04,28818.0,83.2598,83.2768,83.0731,83.2174,28818.0
2015-06-24 09:50:00,98.04,98.06,97.98,98.02,20348.0,83.2174,83.2343,83.1664,83.2004,20348.0
2015-06-24 09:55:00,98.02,98.16,98.02,98.12,20345.0,83.2004,83.3192,83.2004,83.2853,20345.0
2015-06-24 10:00:00,98.12,98.19,98.07,98.18,21614.0,83.2853,83.3447,83.2428,83.3362,21614.0
2015-06-24 10:05:00,98.16,98.22,98.15,98.21,37189.0,83.3192,83.3701,83.3107,83.3617,37189.0
2015-06-24 10:10:00,98.19,98.21,98.13,98.2,18186.0,83.3447,83.3617,83.2937,83.3532,18186.0
2015-06-24 10:15:00,98.2,98.2,98.04,98.15,26704.0,83.3532,83.3532,83.2174,83.3107,26704.0
2015-06-24 10:20:00,98.16,98.19,98.06,98.16,22287.0,83.3192,83.3447,83.2343,83.3192,22287.0
2015-06-24 10:25:00,98.17,98.31,98.15,98.3,15956.0,83.3277,83.4465,83.3107,83.438,15956.0
2015-06-24 10:30:00,98.3,98.4,98.3,98.34,17180.0,83.438,83.5229,83.438,83.472,17180.0
2015-06-24 10:35:00,98.36,98.38,98.14,98.15,20857.0,83.489,83.506,83.3022,83.3107,20857.0
2015-06-24 10:40:00,98.14,98.27,98.13,98.16,15645.0,83.3022,83.4126,83.2937,83.3192,15645.0
2015-06-24 10:45:00,98.16,98.31,98.16,98.22,14568.0,83.3192,83.4465,83.3192,83.3701,14568.0
2015-06-24 10:50:00,98.21,98.27,98.2,98.26,9690.0,83.3617,83.4126,83.3532,83.4041,9690.0
2015-06-24 10:55:00,98.27,98.3,98.23,98.29,12787.0,83.4126,83.438,83.3786,83.4296,12787.0
2015-06-24 11:00:00,98.3,98.31,98.21,98.22,23493.0,83.438,83.4465,83.3617,83.3701,23493.0
2015-06-24 11:05:00,98.22,98.31,98.22,98.3,17675.0,83.3701,83.4465,83.3701,83.438,17675.0
2015-06-24 11:10:00,98.3,98.3,98.18,98.19,18417.0,83.438,83.438,83.3362,83.3447,18417.0
2015-06-24 11:15:00,98.19,98.28,98.18,98.27,28437.0,83.3447,83.4211,83.3362,83.4126,28437.0
2015-06-24 11:20:00,98.27,98.29,98.19,98.2,20342.0,83.4126,83.4296,83.3447,83.3532,20342.0
2015-06-24 11:25:00,98.2,98.3,98.19,98.22,28872.0,83.3532,83.438,83.3447,83.3701,28872.0
2015-06-24 11:30:00,98.22,98.3,98.19,98.24,16719.0,83.3701,83.438,83.3447,83.3871,16719.0
2015-06-24 11:35:00,98.25,98.33,98.24,98.25,18669.0,83.3956,83.4635,83.3871,83.3956,18669.0
2015-06-24 11:40:00,98.25,98.26,98.2,98.21,22603.0,83.3956,83.4041,83.3532,83.3617,22603.0
2015-06-24 11:45:00,98.2,98.22,98.18,98.19,18989.0,83.3532,83.3701,83.3362,83.3447,18989.0
2015-06-24 11:50:00,98.18,98.19,98.04,98.04,8332.0,83.3362,83.3447,83.2174,83.2174,8332.0
2015-06-24 11:55:00,98.03,98.09,97.92,97.94,12001.0,83.2089,83.2598,83.1155,83.1325,12001.0
2015-06-24 12:00:00,97.93,97.96,97.88,97.9,12006.0,83.124,83.1495,83.0815,83.0985,12006.0
2015-06-24 12:05:00,97.91,97.93,97.86,97.87,9387.0,83.107,83.124,83.0646,83.0731,9387.0
2015-06-24 12:10:00,97.86,98.03,97.83,98.02,33331.0,83.0646,83.2089,83.0391,83.2004,33331.0
2015-06-24 12:15:00,98.02,98.11,98.01,98.06,8583.0,83.2004,83.2768,83.1919,83.2343,8583.0
2015-06-24 12:20:00,98.07,98.07,97.93,97.97,10135.0,83.2428,83.2428,83.124,83.1579,10135.0
2015-06-24 12:25:00,97.96,97.97,97.94,97.94,6938.0,83.1495,83.1579,83.1325,83.1325,6938.0
2015-06-24 12:30:00,97.93,98.01,97.92,97.99,9551.0,83.124,83.1919,83.1155,83.1749,9551.0
2015-06-24 12:35:00,98.0,98.07,97.98,98.04,8600.0,83.1834,83.2428,83.1664,83.2174,8600.0
2015-06-24 12:40:00,98.05,98.05,97.93,97.95,14237.0,83.2258,83.2258,83.124,83.141,14237.0
2015-06-24 12:45:00,97.94,97.96,97.9,97.95,16520.0,83.1325,83.1495,83.0985,83.141,16520.0
2015-06-24 12:50:00,97.94,97.95,97.91,97.95,25156.0,83.1325,83.141,83.107,83.141,25156.0
2015-06-24 12:55:00,97.95,98.03,97.94,98.0,26092.0,83.141,83.2089,83.1325,83.1834,26092.0
2015-06-24 13:00:00,97.99,97.99,97.91,97.92,11288.0,83.1749,83.1749,83.107,83.1155,11288.0
2015-06-24 13:05:00,97.92,98.03,97.91,98.01,9090.0,83.1155,83.2089,83.107,83.1919,9090.0
2015-06-24 13:10:00,98.01,98.01,97.87,97.87,8400.0,83.1919,83.1919,83.0731,83.0731,8400.0
2015-06-24 13:15:00,97.86,97.86,97.76,97.77,7618.0,83.0646,83.0646,82.9797,82.9882,7618.0
2015-06-24 13:20:00,97.77,97.89,97.73,97.73,17151.0,82.9882,83.09,82.9542,82.9542,17151.0
2015-06-24 13:25:00,97.72,97.72,97.61,97.67,9883.0,82.9457,82.9457,82.8524,82.9033,9883.0
2015-06-24 13:30:00,97.65,97.75,97.64,97.7,16896.0,82.8863,82.9712,82.8778,82.9288,16896.0
2015-06-24 13:35:00,97.68,97.74,97.62,97.68,27614.0,82.9118,82.9627,82.8609,82.9118,27614.0
2015-06-24 13:40:00,97.69,97.69,97.55,97.62,12563.0,82.9203,82.9203,82.8014,82.8609,12563.0
2015-06-24 13:45:00,97.63,97.76,97.61,97.73,12218.0,82.8693,82.9797,82.8524,82.9542,12218.0
2015-06-24 13:50:00,97.73,97.73,97.66,97.71,9821.0,82.9542,82.9542,82.8948,82.9372,9821.0
2015-06-24 13:55:00,97.73,97.78,97.72,97.78,9487.0,82.9542,82.9967,82.9457,82.9967,9487.0
2015-06-24 14:00:00,97.78,97.85,97.77,97.83,15637.0,82.9967,83.0561,82.9882,83.0391,15637.0
2015-06-24 14:05:00,97.84,97.85,97.77,97.79,7860.0,83.0476,83.0561,82.9882,83.0052,7860.0
2015-06-24 14:10:00,97.79,97.79,97.65,97.66,15760.0,83.0052,83.0052,82.8863,82.8948,15760.0
2015-06-24 14:15:00,97.67,97.71,97.66,97.66,9498.0,82.9033,82.9372,82.8948,82.8948,9498.0
2015-06-24 14:20:00,97.65,97.66,97.62,97.64,7965.0,82.8863,82.8948,82.8609,82.8778,7965.0
2015-06-24 14:25:00,97.64,97.66,97.62,97.65,9786.0,82.8778,82.8948,82.8609,82.8863,9786.0
2015-06-24 14:30:00,97.64,97.77,97.62,97.77,14546.0,82.8778,82.9882,82.8609,82.9882,14546.0
2015-06-24 14:35:00,97.77,97.88,97.72,97.84,21426.0,82.9882,83.0815,82.9457,83.0476,21426.0
2015-06-24 14:40:00,97.84,97.88,97.82,97.82,36503.0,83.0476,83.0815,83.0306,83.0306,36503.0
2015-06-24 14:45:00,97.83,97.88,97.81,97.87,20348.0,83.0391,83.0815,83.0221,83.0731,20348.0
2015-06-24 14:50:00,97.87,97.98,97.86,97.94,29045.0,83.0731,83.1664,83.0646,83.1325,29045.0
2015-06-24 14:55:00,97.93,97.95,97.83,97.94,22222.0,83.124,83.141,83.0391,83.1325,22222.0
2015-06-24 15:00:00,97.95,97.97,97.93,97.95,39656.0,83.141,83.1579,83.124,83.141,39656.0
2015-06-24 15:05:00,97.94,97.96,97.85,97.9,31125.0,83.1325,83.1495,83.0561,83.0985,31125.0
2015-06-24 15:10:00,97.9,97.96,97.89,97.96,25358.0,83.0985,83.1495,83.09,83.1495,25358.0
2015-06-24 15:15:00,97.95,97.96,97.89,97.91,30256.0,83.141,83.1495,83.09,83.107,30256.0
2015-06-24 15:20:00,97.91,97.96,97.89,97.96,26048.0,83.107,83.1495,83.09,83.1495,26048.0
2015-06-24 15:25:00,97.97,98.11,97.96,98.09,39491.0,83.1579,83.2768,83.1495,83.2598,39491.0
2015-06-24 15:30:00,98.09,98.19,98.07,98.19,46127.0,83.2598,83.3447,83.2428,83.3447,46127.0
2015-06-24 15:35:00,98.19,98.23,98.13,98.17,88491.0,83.3447,83.3786,83.2937,83.3277,88491.0
2015-06-24 15:40:00,98.17,98.23,98.16,98.21,71885.0,83.3277,83.3786,83.3192,83.3617,71885.0
2015-06-24 15:45:00,98.2,98.21,97.85,97.85,75753.0,83.3532,83.3617,83.0561,83.0561,75753.0
2015-06-24 15:50:00,97.84,97.98,97.81,97.93,85427.0,83.0476,83.1664,83.0221,83.124,85427.0
2015-06-24 15:55:00,97.93,97.93,97.79,97.8,163070.0,83.124,83.124,83.0052,83.0136,163070.0
2015-06-25 09:30:00,100.2,100.47,99.81,99.87,29700.0,85.0508,85.28,84.7198,84.7707,29700.0
2015-06-25 09:35:00,99.86,100.1,99.36,99.93,294669.0,84.7622,84.9659,84.3378,84.8216,294669.0
2015-06-25 09:40:00,99.94,99.95,99.16,99.36,139407.0,84.8301,84.8386,84.168,84.3378,139407.0
2015-06-25 09:45:00,99.36,99.88,99.32,99.69,258669.0,84.3378,84.7792,84.3038,84.6179,258669.0
2015-06-25 09:50:00,99.69,100.0,99.53,99.9,324505.0,84.6179,84.881,84.4821,84.7961,324505.0
2015-06-25 09:55:00,99.88,99.9,99.75,99.82,47314.0,84.7792,84.7961,84.6688,84.7282,47314.0
2015-06-25 10:00:00,99.81,99.87,99.77,99.83,115696.0,84.7198,84.7707,84.6858,84.7367,115696.0
2015-06-25 10:05:00,99.85,100.09,99.84,100.0,149176.0,84.7537,84.9574,84.7452,84.881,149176.0
2015-06-25 10:10:00,100.0,100.18,100.0,100.06,121660.0,84.881,85.0338,84.881,84.932,121660.0
2015-06-25 10:15:00,100.06,100.06,99.94,100.06,109454.0,84.932,84.932,84.8301,84.932,109454.0
2015-06-25 10:20:00,100.05,100.07,100.0,100.06,60404.0,84.9235,84.9404,84.881,84.932,60404.0
2015-06-25 10:25:00,100.06,100.25,100.04,100.2,60237.0,84.932,85.0932,84.915,85.0508,60237.0
2015-06-25 10:30:00,100.2,100.24,100.03,100.03,38110.0,85.0508,85.0847,84.9065,84.9065,38110.0
2015-06-25 10:35:00,100.04,100.08,99.99,100.08,76186.0,84.915,84.9489,84.8725,84.9489,76186.0
2015-06-25 10:40:00,100.08,100.12,100.0,100.03,31000.0,84.9489,84.9829,84.881,84.9065,31000.0
2015-06-25 10:45:00,100.03,100.2,100.01,100.14,35355.0,84.9065,85.0508,84.8895,84.9999,35355.0
2015-06-25 10:50:00,100.13,100.16,100.09,100.13,28636.0,84.9914,85.0168,84.9574,84.9914,28636.0
2015-06-25 10:55:00,100.14,100.18,100.0,100.06,63954.0,84.9999,85.0338,84.881,84.932,63954.0
2015-06-25 11:00:00,100.06,100.22,100.04,100.11,41551.0,84.932,85.0678,84.915,84.9744,41551.0
2015-06-25 11:05:00,100.12,100.21,100.04,100.17,38005.0,84.9829,85.0593,84.915,85.0253,38005.0
2015-06-25 11:10:00,100.15,100.22,100.11,100.11,20472.0,85.0083,85.0678,84.9744,84.9744,20472.0
2015-06-25 11:15:00,100.12,100.12,99.94,99.96,82573.0,84.9829,84.9829,84.8301,84.8471,82573.0
2015-06-25 11:20:00,99.95,100.02,99.95,99.98,45980.0,84.8386,84.898,84.8386,84.864,45980.0
2015-06-25 11:25:00,99.97,100.0,99.94,99.97,19885.0,84.8556,84.881,84.8301,84.8556,19885.0
2015-06-25 11:30:00,99.96,100.0,99.95,99.97,14294.0,84.8471,84.881,84.8386,84.8556,14294.0
2015-06-25 11:35:00,99.97,100.01,99.94,99.95,32978.0,84.8556,84.8895,84.8301,84.8386,32978.0
2015-06-25 11:40:00,99.95,100.01,99.94,100.01,21939.0,84.8386,84.8895,84.8301,84.8895,21939.0
2015-06-25 11:45:00,100.01,100.01,99.98,99.99,20072.0,84.8895,84.8895,84.864,84.8725,20072.0
2015-06-25 11:50:00,100.0,100.14,99.99,100.0,75651.0,84.881,84.9999,84.8725,84.881,75651.0
2015-06-25 11:55:00,100.0,100.05,99.99,100.04,45361.0,84.881,84.9235,84.8725,84.915,45361.0
2015-06-25 12:00:00,100.04,100.11,100.04,100.05,13683.0,84.915,84.9744,84.915,84.9235,13683.0
2015-06-25 12:05:00,100.06,100.16,100.05,100.14,13551.0,84.932,85.0168,84.9235,84.9999,13551.0
2015-06-25 12:10:00,100.17,100.17,100.05,100.06,13559.0,85.0253,85.0253,84.9235,84.932,13559.0
2015-06-25 12:15:00,100.06,100.14,99.99,100.11,24061.0,84.932,84.9999,84.8725,84.9744,24061.0
2015-06-25 12:20:00,100.1,100.14,100.08,100.09,16044.0,84.9659,84.9999,84.9489,84.9574,16044.0
2015-06-25 12:25:00,100.08,100.09,99.93,99.99,21191.0,84.9489,84.9574,84.8216,84.8725,21191.0
2015-06-25 12:30:00,99.98,100.04,99.95,100.04,12740.0,84.864,84.915,84.8386,84.915,12740.0
2015-06-25 12:35:00,100.05,100.05,99.9,99.98,79088.0,84.9235,84.9235,84.7961,84.864,79088.0
2015-06-25 12:40:00,99.99,100.0,99.92,100.0,16262.0,84.8725,84.881,84.8131,84.881,16262.0
2015-06-25 12:45:00,99.99,100.03,99.99,100.02,16944.0,84.8725,84.9065,84.8725,84.898,16944.0
2015-06-25 12:50:00,100.01,100.02,99.98,100.0,12814.0,84.8895,84.898,84.864,84.881,12814.0
2015-06-25 12:55:00,99.99,100.04,99.99,100.04,14822.0,84.8725,84.915,84.8725,84.915,14822.0
2015-06-25 13:00:00,100.03,100.04,99.99,99.99,15302.0,84.9065,84.915,84.8725,84.8725,15302.0
2015-06-25 13:05:00,100.0,100.07,99.99,100.05,33280.0,84.881,84.9404,84.8725,84.9235,33280.0
2015-06-25 13:10:00,100.05,100.09,100.05,100.07,19732.0,84.9235,84.9574,84.9235,84.9404,19732.0
2015-06-25 13:15:00,100.06,100.07,99.98,99.99,25848.0,84.932,84.9404,84.864,84.8725,25848.0
2015-06-25 13:20:00,99.99,100.01,99.92,100.0,19809.0,84.8725,84.8895,84.8131,84.881,19809.0
2015-06-25 13:25:00,99.99,100.01,99.94,99.94,17334.0,84.8725,84.8895,84.8301,84.8301,17334.0
2015-06-25 13:30:00,99.95,99.97,99.89,99.91,22299.0,84.8386,84.8556,84.7877,84.8046,22299.0
2015-06-25 13:35:00,99.91,99.94,99.89,99.94,19022.0,84.8046,84.8301,84.7877,84.8301,19022.0
2015-06-25 13:40:00,99.94,99.96,99.91,99.93,13163.0,84.8301,84.8471,84.8046,84.8216,13163.0
2015-06-25 13:45:00,99.91,99.95,99.9,99.95,11674.0,84.8046,84.8386,84.7961,84.8386,11674.0
2015-06-25 13:50:00,99.94,99.98,99.93,99.97,14293.0,84.8301,84.864,84.8216,84.8556,14293.0
2015-06-25 13:55:00,99.97,100.01,99.97,100.01,33700.0,84.8556,84.8895,84.8556,84.8895,33700.0
2015-06-25 14:00:00,100.01,100.01,99.95,99.95,22619.0,84.8895,84.8895,84.8386,84.8386,22619.0
2015-06-25 14:05:00,99.94,99.95,99.89,99.91,28913.0,84.8301,84.8386,84.7877,84.8046,28913.0
2015-06-25 14:10:00,99.9,99.92,99.88,99.91,26585.0,84.7961,84.8131,84.7792,84.8046,26585.0
2015-06-25 14:15:00,99.91,99.94,99.89,99.94,22174.0,84.8046,84.8301,84.7877,84.8301,22174.0
2015-06-25 14:20:00,99.93,99.95,99.72,99.75,170770.0,84.8216,84.8386,84.6434,84.6688,170770.0
2015-06-25 14:25:00,99.77,99.78,99.62,99.7,28382.0,84.6858,84.6943,84.5585,84.6264,28382.0
2015-06-25 14:30:00,99.7,99.71,99.63,99.64,22944.0,84.6264,84.6349,84.567,84.5755,22944.0
2015-06-25 14:35:00,99.65,99.69,99.6,99.67,24119.0,84.5839,84.6179,84.5415,84.6009,24119.0
2015-06-25 14:40:00,99.66,99.69,99.61,99.69,14987.0,84.5924,84.6179,84.55,84.6179,14987.0
2015-06-25 14:45:00,99.69,99.75,99.64,99.67,22370.0,84.6179,84.6688,84.5755,84.6009,22370.0
2015-06-25 14:50:00,99.66,99.71,99.64,99.67,19677.0,84.5924,84.6349,84.5755,84.6009,19677.0
2015-06-25 14:55:00,99.67,99.77,99.66,99.75,19320.0,84.6009,84.6858,84.5924,84.6688,19320.0
2015-06-25 15:00:00,99.75,99.75,99.68,99.69,37041.0,84.6688,84.6688,84.6094,84.6179,37041.0
2015-06-25 15:05:00,99.69,99.71,99.56,99.6,39154.0,84.6179,84.6349,84.5075,84.5415,39154.0
2015-06-25 15:10:00,99.61,99.61,99.46,99.46,31012.0,84.55,84.55,84.4227,84.4227,31012.0
2015-06-25 15:15:00,99.45,99.46,99.39,99.45,29313.0,84.4142,84.4227,84.3632,84.4142,29313.0
2015-06-25 15:20:00,99.46,99.51,99.42,99.51,40263.0,84.4227,84.4651,84.3887,84.4651,40263.0
2015-06-25 15:25:00,99.51,99.51,99.38,99.47,67095.0,84.4651,84.4651,84.3548,84.4312,67095.0
2015-06-25 15:30:00,99.46,99.56,99.42,99.5,115077.0,84.4227,84.5075,84.3887,84.4566,115077.0
2015-06-25 15:35:00,99.5,99.55,99.5,99.53,50165.0,84.4566,84.4991,84.4566,84.4821,50165.0
2015-06-25 15:40:00,99.53,99.55,99.5,99.53,78136.0,84.4821,84.4991,84.4566,84.4821,78136.0
2015-06-25 15:45:00,99.53,99.58,99.5,99.57,126859.0,84.4821,84.5245,84.4566,84.516,126859.0
2015-06-25 15:50:00,99.57,99.57,99.55,99.56,168320.0,84.516,84.516,84.4991,84.5075,168320.0
2015-06-25 15:55:00,99.55,99.57,99.48,99.5,326533.0,84.4991,84.516,84.4396,84.4566,326533.0
2015-06-26 09:30:00,99.97,99.99,99.73,99.99,117455.0,84.8556,84.8725,84.6518,84.8725,117455.0
2015-06-26 09:35:00,99.99,100.0,99.59,99.69,64144.0,84.8725,84.881,84.533,84.6179,64144.0
2015-06-26 09:40:00,99.72,99.92,99.66,99.89,71157.0,84.6434,84.8131,84.5924,84.7877,71157.0
2015-06-26 09:45:00,99.88,99.89,99.81,99.89,60237.0,84.7792,84.7877,84.7198,84.7877,60237.0
2015-06-26 09:50:00,99.89,99.98,99.88,99.96,53464.0,84.7877,84.864,84.7792,84.8471,53464.0
2015-06-26 09:55:00,99.97,100.2,99.93,100.08,106254.0,84.8556,85.0508,84.8216,84.9489,106254.0
2015-06-26 10:00:00,100.13,100.22,100.08,100.22,44496.0,84.9914,85.0678,84.9489,85.0678,44496.0
2015-06-26 10:05:00,100.22,100.35,100.22,100.29,100973.0,85.0678,85.1781,85.0678,85.1272,100973.0
2015-06-26 10:10:00,100.29,100.29,100.09,100.17,30397.0,85.1272,85.1272,84.9574,85.0253,30397.0
2015-06-26 10:15:00,100.16,100.3,100.1,100.16,44186.0,85.0168,85.1357,84.9659,85.0168,44186.0
2015-06-26 10:20:00,100.17,100.27,100.1,100.16,23506.0,85.0253,85.1102,84.9659,85.0168,23506.0
2015-06-26 10:25:00,100.15,100.26,100.15,100.25,29814.0,85.0083,85.1017,85.0083,85.0932,29814.0
2015-06-26 10:30:00,100.25,100.29,100.21,100.25,69303.0,85.0932,85.1272,85.0593,85.0932,69303.0
2015-06-26 10:35:00,100.25,100.25,100.06,100.22,72014.0,85.0932,85.0932,84.932,85.0678,72014.0
2015-06-26 10:40:00,100.21,100.25,100.21,100.23,73825.0,85.0593,85.0932,85.0593,85.0763,73825.0
2015-06-26 10:45:00,100.23,100.25,100.21,100.23,39561.0,85.0763,85.0932,85.0593,85.0763,39561.0
2015-06-26 10:50:00,100.24,100.26,100.05,100.07,55060.0,85.0847,85.1017,84.9235,84.9404,55060.0
2015-06-26 10:55:00,100.07,100.19,100.06,100.19,30991.0,84.9404,85.0423,84.932,85.0423,30991.0
2015-06-26 11:00:00,100.19,100.23,100.14,100.18,29265.0,85.0423,85.0763,84.9999,85.0338,29265.0
2015-06-26 11:05:00,100.18,100.22,100.17,100.2,28596.0,85.0338,85.0678,85.0253,85.0508,28596.0
2015-06-26 11:10:00,100.2,100.26,100.13,100.26,122006.0,85.0508,85.1017,84.9914,85.1017,122006.0
2015-06-26 11:15:00,100.25,100.34,100.23,100.28,78451.0,85.0932,85.1696,85.0763,85.1187,78451.0
2015-06-26 11:20:00,100.28,100.28,100.21,100.21,29684.0,85.1187,85.1187,85.0593,85.0593,29684.0
2015-06-26 11:25:00,100.22,100.25,100.11,100.11,136031.0,85.0678,85.0932,84.9744,84.9744,136031.0
2015-06-26 11:30:00,100.13,100.16,100.03,100.08,39294.0,84.9914,85.0168,84.9065,84.9489,39294.0
2015-06-26 11:35:00,100.08,100.14,100.07,100.12,32197.0,84.9489,84.9999,84.9404,84.9829,32197.0
2015-06-26 11:40:00,100.12,100.15,100.07,100.14,45033.0,84.9829,85.0083,84.9404,84.9999,45033.0
2015-06-26 11:45:00,100.15,100.16,100.09,100.16,51850.0,85.0083,85.0168,84.9574,85.0168,51850.0
2015-06-26 11:50:00,100.15,100.15,100.1,100.14,41500.0,85.0083,85.0083,84.9659,84.9999,41500.0
2015-06-26 11:55:00,100.15,100.16,100.09,100.11,25121.0,85.0083,85.0168,84.9574,84.9744,25121.0
2015-06-26 12:00:00,100.11,100.11,99.94,100.02,59228.0,84.9744,84.9744,84.8301,84.898,59228.0
2015-06-26 12:05:00,100.02,100.07,100.0,100.01,17260.0,84.898,84.9404,84.881,84.8895,17260.0
2015-06-26 12:10:00,100.01,100.02,99.99,100.01,19441.0,84.8895,84.898,84.8725,84.8895,19441.0
2015-06-26 12:15:00,100.01,100.05,100.0,100.04,64178.0,84.8895,84.9235,84.881,84.915,64178.0
2015-06-26 12:20:00,100.04,100.04,99.97,99.98,21734.0,84.915,84.915,84.8556,84.864,21734.0
2015-06-26 12:25:00,99.98,100.01,99.9,99.91,19655.0,84.864,84.8895,84.7961,84.8046,19655.0
2015-06-26 12:30:00,99.9,100.01,99.89,99.97,66520.0,84.7961,84.8895,84.7877,84.8556,66520.0
2015-06-26 12:35:00,99.97,100.0,99.94,99.97,22861.0,84.8556,84.881,84.8301,84.8556,22861.0
2015-06-26 12:40:00,99.98,99.99,99.82,99.84,41030.0,84.864,84.8725,84.7282,84.7452,41030.0
2015-06-26 12:45:00,99.84,99.89,99.84,99.85,34013.0,84.7452,84.7877,84.7452,84.7537,34013.0
2015-06-26 12:50:00,99.84,99.88,99.82,99.87,38616.0,84.7452,84.7792,84.7282,84.7707,38616.0
2015-06-26 12:55:00,99.87,99.88,99.68,99.69,34707.0,84.7707,84.7792,84.6094,84.6179,34707.0
2015-06-26 13:00:00,99.68,99.78,99.61,99.78,29969.0,84.6094,84.6943,84.55,84.6943,29969.0
2015-06-26 13:05:00,99.78,99.85,99.78,99.78,31879.0,84.6943,84.7537,84.6943,84.6943,31879.0
2015-06-26 13:10:00,99.78,99.79,99.7,99.7,35071.0,84.6943,84.7028,84.6264,84.6264,35071.0
2015-06-26 13:15:00,99.7,99.71,99.63,99.63,19947.0,84.6264,84.6349,84.567,84.567,19947.0
2015-06-26 13:20:00,99.62,99.63,99.49,99.52,38669.0,84.5585,84.567,84.4481,84.4736,38669.0
2015-06-26 13:25:00,99.54,99.66,99.53,99.66,19321.0,84.4906,84.5924,84.4821,84.5924,19321.0
2015-06-26 13:30:00,99.65,99.69,99.62,99.63,47158.0,84.5839,84.6179,84.5585,84.567,47158.0
2015-06-26 13:35:00,99.63,99.64,99.55,99.56,30248.0,84.567,84.5755,84.4991,84.5075,30248.0
2015-06-26 13:40:00,99.56,99.78,99.55,99.75,27125.0,84.5075,84.6943,84.4991,84.6688,27125.0
2015-06-26 13:45:00,99.75,99.79,99.68,99.72,31534.0,84.6688,84.7028,84.6094,84.6434,31534.0
2015-06-26 13:50:00,99.72,99.74,99.53,99.56,39610.0,84.6434,84.6603,84.4821,84.5075,39610.0
2015-06-26 13:55:00,99.56,99.58,99.42,99.43,42879.0,84.5075,84.5245,84.3887,84.3972,42879.0
2015-06-26 14:00:00,99.43,99.46,99.27,99.28,56676.0,84.3972,84.4227,84.2614,84.2699,56676.0
2015-06-26 14:05:00,99.27,99.28,99.12,99.14,36554.0,84.2614,84.2699,84.1341,84.151,36554.0
2015-06-26 14:10:00,99.13,99.14,98.98,99.14,54369.0,84.1426,84.151,84.0152,84.151,54369.0
2015-06-26 14:15:00,99.13,99.2,99.02,99.02,23340.0,84.1426,84.202,84.0492,84.0492,23340.0
2015-06-26 14:20:00,99.02,99.12,98.94,99.11,32085.0,84.0492,84.1341,83.9813,84.1256,32085.0
2015-06-26 14:25:00,99.11,99.15,99.08,99.1,27444.0,84.1256,84.1595,84.1001,84.1171,27444.0
2015-06-26 14:30:00,99.1,99.11,99.05,99.11,34005.0,84.1171,84.1256,84.0747,84.1256,34005.0
2015-06-26 14:35:00,99.11,99.27,99.11,99.25,26390.0,84.1256,84.2614,84.1256,84.2444,26390.0
2015-06-26 14:40:00,99.24,99.25,99.14,99.19,26435.0,84.2359,84.2444,84.151,84.1935,26435.0
2015-06-26 14:45:00,99.18,99.19,99.09,99.16,20703.0,84.185,84.1935,84.1086,84.168,20703.0
2015-06-26 14:50:00,99.17,99.17,99.13,99.14,17195.0,84.1765,84.1765,84.1426,84.151,17195.0
2015-06-26 14:55:00,99.14,99.2,98.97,98.97,42929.0,84.151,84.202,84.0067,84.0067,42929.0
2015-06-26 15:00:00,98.97,99.25,98.97,99.25,43957.0,84.0067,84.2444,84.0067,84.2444,43957.0
2015-06-26 15:05:00,99.25,99.41,99.13,99.38,62283.0,84.2444,84.3802,84.1426,84.3548,62283.0
2015-06-26 15:10:00,99.4,99.42,99.21,99.26,54580.0,84.3717,84.3887,84.2105,84.2529,54580.0
2015-06-26 15:15:00,99.28,99.42,99.26,99.42,32683.0,84.2699,84.3887,84.2529,84.3887,32683.0
2015-06-26 15:20:00,99.42,99.46,99.37,99.4,39937.0,84.3887,84.4227,84.3463,84.3717,39937.0
2015-06-26 15:25:00,99.4,99.56,99.39,99.54,61820.0,84.3717,84.5075,84.3632,84.4906,61820.0
2015-06-26 15:30:00,99.54,99.67,99.51,99.67,56163.0,84.4906,84.6009,84.4651,84.6009,56163.0
2015-06-26 15:35:00,99.67,99.68,99.25,99.25,82901.0,84.6009,84.6094,84.2444,84.2444,82901.0
2015-06-26 15:40:00,99.26,99.3,98.99,99.06,102458.0,84.2529,84.2869,84.0237,84.0831,102458.0
2015-06-26 15:45:00,99.07,99.1,98.87,99.06,122216.0,84.0916,84.1171,83.9219,84.0831,122216.0
2015-06-26 15:50:00,99.06,99.22,99.05,99.2,134632.0,84.0831,84.219,84.0747,84.202,134632.0
2015-06-26 15:55:00,99.19,99.2,98.52,98.99,477454.0,84.1935,84.202,83.6248,84.0237,477454.0
2015-06-29 09:30:00,98.14,98.69,98.09,98.55,108310.0,83.3022,83.7691,83.2598,83.6502,108310.0
2015-06-29 09:35:00,98.55,98.64,98.15,98.45,38687.0,83.6502,83.7266,83.3107,83.5654,38687.0
2015-06-29 09:40:00,98.48,98.62,98.32,98.6,30297.0,83.5908,83.7097,83.455,83.6927,30297.0
2015-06-29 09:45:00,98.58,98.87,98.52,98.85,44686.0,83.6757,83.9219,83.6248,83.9049,44686.0
2015-06-29 09:50:00,98.84,99.05,98.82,98.97,48513.0,83.8964,84.0747,83.8794,84.0067,48513.0
2015-06-29 09:55:00,98.96,98.96,98.7,98.82,14624.0,83.9983,83.9983,83.7776,83.8794,14624.0
2015-06-29 10:00:00,98.82,99.0,98.81,98.96,18261.0,83.8794,84.0322,83.8709,83.9983,18261.0
2015-06-29 10:05:00,98.96,99.07,98.91,98.94,21058.0,83.9983,84.0916,83.9558,83.9813,21058.0
2015-06-29 10:10:00,98.95,98.96,98.7,98.84,21992.0,83.9898,83.9983,83.7776,83.8964,21992.0
2015-06-29 10:15:00,98.84,98.9,98.45,98.46,47473.0,83.8964,83.9473,83.5654,83.5739,47473.0
2015-06-29 10:20:00,98.45,98.47,98.34,98.41,42013.0,83.5654,83.5823,83.472,83.5314,42013.0
2015-06-29 10:25:00,98.41,98.42,98.22,98.23,21833.0,83.5314,83.5399,83.3701,83.3786,21833.0
2015-06-29 10:30:00,98.23,98.28,98.13,98.18,37330.0,83.3786,83.4211,83.2937,83.3362,37330.0
2015-06-29 10:35:00,98.2,98.25,97.97,98.07,97585.0,83.3532,83.3956,83.1579,83.2428,97585.0
2015-06-29 10:40:00,98.07,98.11,98.03,98.07,22644.0,83.2428,83.2768,83.2089,83.2428,22644.0
2015-06-29 10:45:00,98.08,98.23,98.03,98.17,28322.0,83.2513,83.3786,83.2089,83.3277,28322.0
2015-06-29 10:50:00,98.16,98.2,98.06,98.11,19842.0,83.3192,83.3532,83.2343,83.2768,19842.0
2015-06-29 10:55:00,98.12,98.14,97.77,97.83,34057.0,83.2853,83.3022,82.9882,83.0391,34057.0
2015-06-29 11:00:00,97.83,97.93,97.81,97.86,22498.0,83.0391,83.124,83.0221,83.0646,22498.0
2015-06-29 11:05:00,97.85,97.92,97.78,97.79,19590.0,83.0561,83.1155,82.9967,83.0052,19590.0
2015-06-29 11:10:00,97.79,97.89,97.66,97.75,34023.0,83.0052,83.09,82.8948,82.9712,34023.0
2015-06-29 11:15:00,97.75,97.88,97.63,97.69,50412.0,82.9712,83.0815,82.8693,82.9203,50412.0
2015-06-29 11:20:00,97.69,97.85,97.69,97.7,31526.0,82.9203,83.0561,82.9203,82.9288,31526.0
2015-06-29 11:25:00,97.69,97.74,97.61,97.67,28491.0,82.9203,82.9627,82.8524,82.9033,28491.0
2015-06-29 11:30:00,97.67,97.72,97.55,97.59,21460.0,82.9033,82.9457,82.8014,82.8354,21460.0
2015-06-29 11:35:00,97.59,97.61,97.54,97.56,22716.0,82.8354,82.8524,82.793,82.8099,22716.0
2015-06-29 11:40:00,97.57,97.63,97.49,97.55,35803.0,82.8184,82.8693,82.7505,82.8014,35803.0
2015-06-29 11:45:00,97.56,97.6,97.49,97.58,35302.0,82.8099,82.8439,82.7505,82.8269,35302.0
2015-06-29 11:50:00,97.58,97.6,97.47,97.48,25076.0,82.8269,82.8439,82.7335,82.742,25076.0
2015-06-29 11:55:00,97.5,97.65,97.48,97.63,24012.0,82.759,82.8863,82.742,82.8693,24012.0
2015-06-29 12:00:00,97.62,97.62,97.51,97.53,17924.0,82.8609,82.8609,82.7675,82.7845,17924.0
2015-06-29 12:05:00,97.53,97.61,97.53,97.58,19897.0,82.7845,82.8524,82.7845,82.8269,19897.0
2015-06-29 12:10:00,97.58,97.58,97.45,97.46,24540.0,82.8269,82.8269,82.7166,82.725,24540.0
2015-06-29 12:15:00,97.46,97.48,97.33,97.33,21915.0,82.725,82.742,82.6147,82.6147,21915.0
2015-06-29 12:20:00,97.33,97.34,97.23,97.25,15788.0,82.6147,82.6232,82.5298,82.5468,15788.0
2015-06-29 12:25:00,97.24,97.38,97.2,97.35,25063.0,82.5383,82.6571,82.5044,82.6317,25063.0
2015-06-29 12:30:00,97.34,97.37,97.19,97.21,36062.0,82.6232,82.6487,82.4959,82.5128,36062.0
2015-06-29 12:35:00,97.21,97.25,97.12,97.13,19396.0,82.5128,82.5468,82.4365,82.4449,19396.0
2015-06-29 12:40:00,97.11,97.18,97.07,97.1,17189.0,82.428,82.4874,82.394,82.4195,17189.0
2015-06-29 12:45:00,97.09,97.12,97.03,97.11,31184.0,82.411,82.4365,82.3601,82.428,31184.0
2015-06-29 12:50:00,97.11,97.2,97.11,97.17,8885.0,82.428,82.5044,82.428,82.4789,8885.0
2015-06-29 12:55:00,97.16,97.16,97.02,97.06,12016.0,82.4704,82.4704,82.3516,82.3855,12016.0
2015-06-29 13:00:00,97.05,97.05,96.97,97.01,20822.0,82.377,82.377,82.3091,82.3431,20822.0
2015-06-29 13:05:00,97.0,97.01,96.93,96.98,20665.0,82.3346,82.3431,82.2752,82.3176,20665.0
2015-06-29 13:10:00,96.97,96.97,96.87,96.89,13223.0,82.3091,82.3091,82.2242,82.2412,13223.0
2015-06-29 13:15:00,96.87,97.05,96.86,97.05,17028.0,82.2242,82.377,82.2158,82.377,17028.0
2015-06-29 13:20:00,97.05,97.15,97.03,97.11,16041.0,82.377,82.4619,82.3601,82.428,16041.0
2015-06-29 13:25:00,97.1,97.15,97.06,97.09,12934.0,82.4195,82.4619,82.3855,82.411,12934.0
2015-06-29 13:30:00,97.09,97.12,97.05,97.11,10416.0,82.411,82.4365,82.377,82.428,10416.0
2015-06-29 13:35:00,97.13,97.16,97.08,97.13,9968.0,82.4449,82.4704,82.4025,82.4449,9968.0
2015-06-29 13:40:00,97.14,97.2,97.1,97.2,30050.0,82.4534,82.5044,82.4195,82.5044,30050.0
2015-06-29 13:45:00,97.21,97.28,97.21,97.27,12133.0,82.5128,82.5723,82.5128,82.5638,12133.0
2015-06-29 13:50:00,97.26,97.27,97.17,97.17,11239.0,82.5553,82.5638,82.4789,82.4789,11239.0
2015-06-29 13:55:00,97.17,97.19,97.1,97.18,15084.0,82.4789,82.4959,82.4195,82.4874,15084.0
2015-06-29 14:00:00,97.18,97.24,97.15,97.21,15152.0,82.4874,82.5383,82.4619,82.5128,15152.0
2015-06-29 14:05:00,97.21,97.23,97.14,97.18,14646.0,82.5128,82.5298,82.4534,82.4874,14646.0
2015-06-29 14:10:00,97.2,97.2,96.93,96.93,15560.0,82.5044,82.5044,82.2752,82.2752,15560.0
2015-06-29 14:15:00,96.96,97.09,96.95,97.07,19610.0,82.3006,82.411,82.2922,82.394,19610.0
2015-06-29 14:20:00,97.08,97.08,96.89,96.97,16999.0,82.4025,82.4025,82.2412,82.3091,16999.0
2015-06-29 14:25:00,96.97,96.97,96.89,96.93,17034.0,82.3091,82.3091,82.2412,82.2752,17034.0
2015-06-29 14:30:00,96.93,96.93,96.86,96.86,12968.0,82.2752,82.2752,82.2158,82.2158,12968.0
2015-06-29 14:35:00,96.86,97.09,96.85,97.09,26871.0,82.2158,82.411,82.2073,82.411,26871.0
2015-06-29 14:40:00,97.11,97.17,97.06,97.14,32397.0,82.428,82.4789,82.3855,82.4534,32397.0
2015-06-29 14:45:00,97.15,97.26,97.13,97.23,44574.0,82.4619,82.5553,82.4449,82.5298,44574.0
2015-06-29 14:50:00,97.23,97.24,97.12,97.15,25345.0,82.5298,82.5383,82.4365,82.4619,25345.0
2015-06-29 14:55:00,97.15,97.17,97.06,97.06,18688.0,82.4619,82.4789,82.3855,82.3855,18688.0
2015-06-29 15:00:00,97.05,97.14,96.98,96.98,20101.0,82.377,82.4534,82.3176,82.3176,20101.0
2015-06-29 15:05:00,97.0,97.09,96.97,97.01,23309.0,82.3346,82.411,82.3091,82.3431,23309.0
2015-06-29 15:10:00,97.01,97.13,97.0,97.01,28487.0,82.3431,82.4449,82.3346,82.3431,28487.0
2015-06-29 15:15:00,97.02,97.03,96.91,97.01,35554.0,82.3516,82.3601,82.2582,82.3431,35554.0
2015-06-29 15:20:00,97.02,97.17,97.01,97.14,46862.0,82.3516,82.4789,82.3431,82.4534,46862.0
2015-06-29 15:25:00,97.14,97.14,96.93,96.93,33566.0,82.4534,82.4534,82.2752,82.2752,33566.0
2015-06-29 15:30:00,96.92,96.94,96.76,96.81,75680.0,82.2667,82.2837,82.1309,82.1733,75680.0
2015-06-29 15:35:00,96.81,96.85,96.68,96.75,68960.0,82.1733,82.2073,82.063,82.1224,68960.0
2015-06-29 15:40:00,96.74,96.77,96.64,96.64,46639.0,82.1139,82.1394,82.029,82.029,46639.0
2015-06-29 15:45:00,96.65,96.71,96.54,96.71,79338.0,82.0375,82.0884,81.9441,82.0884,79338.0
2015-06-29 15:50:00,96.7,96.82,96.68,96.74,83235.0,82.08,82.1818,82.063,82.1139,83235.0
2015-06-29 15:55:00,96.73,96.75,96.56,96.66,193779.0,82.1054,82.1224,81.9611,82.046,193779.0
2015-06-30 09:30:00,97.69,97.69,97.49,97.66,78074.0,82.9203,82.9203,82.7505,82.8948,78074.0
2015-06-30 09:35:00,97.65,97.69,97.52,97.66,32274.0,82.8863,82.9203,82.776,82.8948,32274.0
2015-06-30 09:40:00,97.63,97.68,97.41,97.58,19160.0,82.8693,82.9118,82.6826,82.8269,19160.0
2015-06-30 09:45:00,97.58,97.66,97.33,97.37,25228.0,82.8269,82.8948,82.6147,82.6487,25228.0
2015-06-30 09:50:00,97.38,97.64,97.37,97.37,17345.0,82.6571,82.8778,82.6487,82.6487,17345.0
2015-06-30 09:55:00,97.37,97.43,97.32,97.32,11214.0,82.6487,82.6996,82.6062,82.6062,11214.0
2015-06-30 10:00:00,97.33,97.4,97.31,97.33,27697.0,82.6147,82.6741,82.5977,82.6147,27697.0
2015-06-30 10:05:00,97.34,97.4,97.29,97.34,25732.0,82.6232,82.6741,82.5807,82.6232,25732.0
2015-06-30 10:10:00,97.33,97.34,97.11,97.17,22322.0,82.6147,82.6232,82.428,82.4789,22322.0
2015-06-30 10:15:00,97.17,97.3,97.16,97.22,19119.0,82.4789,82.5892,82.4704,82.5213,19119.0
2015-06-30 10:20:00,97.23,97.26,97.09,97.13,28766.0,82.5298,82.5553,82.411,82.4449,28766.0
2015-06-30 10:25:00,97.13,97.36,97.13,97.36,32211.0,82.4449,82.6402,82.4449,82.6402,32211.0
2015-06-30 10:30:00,97.35,97.35,97.15,97.17,31697.0,82.6317,82.6317,82.4619,82.4789,31697.0
2015-06-30 10:35:00,97.18,97.18,96.99,97.06,22067.0,82.4874,82.4874,82.3261,82.3855,22067.0
2015-06-30 10:40:00,97.06,97.06,96.97,97.02,18608.0,82.3855,82.3855,82.3091,82.3516,18608.0
2015-06-30 10:45:00,97.02,97.05,96.86,96.9,26945.0,82.3516,82.377,82.2158,82.2497,26945.0
2015-06-30 10:50:00,96.9,96.91,96.82,96.89,21039.0,82.2497,82.2582,82.1818,82.2412,21039.0
2015-06-30 10:55:00,96.9,96.98,96.88,96.95,35146.0,82.2497,82.3176,82.2327,82.2922,35146.0
2015-06-30 11:00:00,96.95,96.96,96.85,96.85,27607.0,82.2922,82.3006,82.2073,82.2073,27607.0
2015-06-30 11:05:00,96.86,96.92,96.77,96.81,33137.0,82.2158,82.2667,82.1394,82.1733,33137.0
2015-06-30 11:10:00,96.82,96.91,96.81,96.87,24759.0,82.1818,82.2582,82.1733,82.2242,24759.0
2015-06-30 11:15:00,96.87,97.1,96.86,97.09,47811.0,82.2242,82.4195,82.2158,82.411,47811.0
2015-06-30 11:20:00,97.06,97.07,97.01,97.01,13400.0,82.3855,82.394,82.3431,82.3431,13400.0
2015-06-30 11:25:00,97.03,97.06,96.88,96.88,16964.0,82.3601,82.3855,82.2327,82.2327,16964.0
2015-06-30 11:30:00,96.92,96.94,96.68,96.7,19886.0,82.2667,82.2837,82.063,82.08,19886.0
2015-06-30 11:35:00,96.71,96.79,96.71,96.78,9776.0,82.0884,82.1563,82.0884,82.1479,9776.0
2015-06-30 11:40:00,96.8,96.87,96.74,96.79,21841.0,82.1648,82.2242,82.1139,82.1563,21841.0
2015-06-30 11:45:00,96.79,96.93,96.77,96.9,20514.0,82.1563,82.2752,82.1394,82.2497,20514.0
2015-06-30 11:50:00,96.9,96.9,96.75,96.8,10616.0,82.2497,82.2497,82.1224,82.1648,10616.0
2015-06-30 11:55:00,96.81,96.81,96.66,96.66,13651.0,82.1733,82.1733,82.046,82.046,13651.0
2015-06-30 12:00:00,96.68,96.83,96.67,96.83,11113.0,82.063,82.1903,82.0545,82.1903,11113.0
2015-06-30 12:05:00,96.82,96.88,96.79,96.87,17639.0,82.1818,82.2327,82.1563,82.2242,17639.0
2015-06-30 12:10:00,96.9,96.92,96.87,96.91,14187.0,82.2497,82.2667,82.2242,82.2582,14187.0
2015-06-30 12:15:00,96.9,96.91,96.78,96.88,22060.0,82.2497,82.2582,82.1479,82.2327,22060.0
2015-06-30 12:20:00,96.87,96.9,96.71,96.8,25062.0,82.2242,82.2497,82.0884,82.1648,25062.0
2015-06-30 12:25:00,96.8,96.86,96.6,96.64,16385.0,82.1648,82.2158,81.9951,82.029,16385.0
2015-06-30 12:30:00,96.64,96.72,96.57,96.63,15115.0,82.029,82.0969,81.9696,82.0205,15115.0
2015-06-30 12:35:00,96.64,96.69,96.6,96.68,13824.0,82.029,82.0715,81.9951,82.063,13824.0
2015-06-30 12:40:00,96.68,96.77,96.68,96.74,14655.0,82.063,82.1394,82.063,82.1139,14655.0
2015-06-30 12:45:00,96.74,96.74,96.58,96.63,15585.0,82.1139,82.1139,81.9781,82.0205,15585.0
2015-06-30 12:50:00,96.64,96.74,96.64,96.72,11470.0,82.029,82.1139,82.029,82.0969,11470.0
2015-06-30 12:55:00,96.73,96.83,96.72,96.83,15062.0,82.1054,82.1903,82.0969,82.1903,15062.0
2015-06-30 13:00:00,96.83,96.94,96.8,96.9,17183.0,82.1903,82.2837,82.1648,82.2497,17183.0
2015-06-30 13:05:00,96.9,96.9,96.82,96.83,9520.0,82.2497,82.2497,82.1818,82.1903,9520.0
2015-06-30 13:10:00,96.84,96.91,96.83,96.84,13570.0,82.1988,82.2582,82.1903,82.1988,13570.0
2015-06-30 13:15:00,96.85,96.86,96.74,96.75,13414.0,82.2073,82.2158,82.1139,82.1224,13414.0
2015-06-30 13:20:00,96.76,96.82,96.73,96.82,10576.0,82.1309,82.1818,82.1054,82.1818,10576.0
2015-06-30 13:25:00,96.81,96.94,96.8,96.91,17631.0,82.1733,82.2837,82.1648,82.2582,17631.0
2015-06-30 13:30:00,96.91,96.96,96.87,96.94,15338.0,82.2582,82.3006,82.2242,82.2837,15338.0
2015-06-30 13:35:00,96.96,97.1,96.95,97.09,13065.0,82.3006,82.4195,82.2922,82.411,13065.0
2015-06-30 13:40:00,97.09,97.13,97.02,97.12,14190.0,82.411,82.4449,82.3516,82.4365,14190.0
2015-06-30 13:45:00,97.11,97.14,97.06,97.14,11211.0,82.428,82.4534,82.3855,82.4534,11211.0
2015-06-30 13:50:00,97.13,97.29,97.13,97.26,14180.0,82.4449,82.5807,82.4449,82.5553,14180.0
2015-06-30 13:55:00,97.26,97.26,97.14,97.14,10084.0,82.5553,82.5553,82.4534,82.4534,10084.0
2015-06-30 14:00:00,97.14,97.2,97.14,97.18,9478.0,82.4534,82.5044,82.4534,82.4874,9478.0
2015-06-30 14:05:00,97.18,97.54,97.12,97.46,27595.0,82.4874,82.793,82.4365,82.725,27595.0
2015-06-30 14:10:00,97.45,97.54,97.44,97.48,13356.0,82.7166,82.793,82.7081,82.742,13356.0
2015-06-30 14:15:00,97.5,97.55,97.38,97.39,14239.0,82.759,82.8014,82.6571,82.6656,14239.0
2015-06-30 14:20:00,97.39,97.4,97.24,97.25,12018.0,82.6656,82.6741,82.5383,82.5468,12018.0
2015-06-30 14:25:00,97.24,97.3,97.13,97.21,13279.0,82.5383,82.5892,82.4449,82.5128,13279.0
2015-06-30 14:30:00,97.21,97.23,97.15,97.18,8845.0,82.5128,82.5298,82.4619,82.4874,8845.0
2015-06-30 14:35:00,97.19,97.31,97.14,97.22,14741.0,82.4959,82.5977,82.4534,82.5213,14741.0
2015-06-30 14:40:00,97.22,97.22,97.04,97.12,15111.0,82.5213,82.5213,82.3685,82.4365,15111.0
2015-06-30 14:45:00,97.12,97.16,96.99,97.16,24082.0,82.4365,82.4704,82.3261,82.4704,24082.0
2015-06-30 14:50:00,97.16,97.16,97.03,97.04,22062.0,82.4704,82.4704,82.3601,82.3685,22062.0
2015-06-30 14:55:00,97.05,97.13,96.98,96.99,13044.0,82.377,82.4449,82.3176,82.3261,13044.0
2015-06-30 15:00:00,97.0,97.1,96.92,97.05,28438.0,82.3346,82.4195,82.2667,82.377,28438.0
2015-06-30 15:05:00,97.07,97.09,96.99,97.03,19573.0,82.394,82.411,82.3261,82.3601,19573.0
2015-06-30 15:10:00,97.04,97.06,96.88,96.89,16891.0,82.3685,82.3855,82.2327,82.2412,16891.0
2015-06-30 15:15:00,96.88,96.99,96.8,96.82,27745.0,82.2327,82.3261,82.1648,82.1818,27745.0
2015-06-30 15:20:00,96.84,96.86,96.71,96.71,31819.0,82.1988,82.2158,82.0884,82.0884,31819.0
2015-06-30 15:25:00,96.71,96.79,96.66,96.75,35432.0,82.0884,82.1563,82.046,82.1224,35432.0
2015-06-30 15:30:00,96.75,96.89,96.73,96.77,55241.0,82.1224,82.2412,82.1054,82.1394,55241.0
2015-06-30 15:35:00,96.77,96.85,96.77,96.79,37557.0,82.1394,82.2073,82.1394,82.1563,37557.0
2015-06-30 15:40:00,96.78,96.79,96.62,96.73,34830.0,82.1479,82.1563,82.012,82.1054,34830.0
2015-06-30 15:45:00,96.72,97.02,96.7,97.02,67166.0,82.0969,82.3516,82.08,82.3516,67166.0
2015-06-30 15:50:00,97.01,97.06,96.93,96.99,69176.0,82.3431,82.3855,82.2752,82.3261,69176.0
2015-06-30 15:55:00,97.0,97.0,96.77,96.78,141289.0,82.3346,82.3346,82.1394,82.1479,141289.0
2015-07-01 09:30:00,97.74,97.78,97.31,97.78,82080.0,82.9627,82.9967,82.5977,82.9967,82080.0
2015-07-01 09:35:00,97.75,98.29,97.71,98.26,72489.0,82.9712,83.4296,82.9372,83.4041,72489.0
2015-07-01 09:40:00,98.29,98.38,98.22,98.25,29327.0,83.4296,83.506,83.3701,83.3956,29327.0
2015-07-01 09:45:00,98.26,98.49,98.17,98.4,52751.0,83.4041,83.5993,83.3277,83.5229,52751.0
2015-07-01 09:50:00,98.4,98.57,98.35,98.47,48404.0,83.5229,83.6672,83.4805,83.5823,48404.0
2015-07-01 09:55:00,98.5,98.67,98.5,98.57,24109.0,83.6078,83.7521,83.6078,83.6672,24109.0
2015-07-01 10:00:00,98.54,98.79,98.44,98.71,38524.0,83.6418,83.854,83.5569,83.7861,38524.0
2015-07-01 10:05:00,98.7,98.7,98.45,98.56,32566.0,83.7776,83.7776,83.5654,83.6587,32566.0
2015-07-01 10:10:00,98.57,98.57,98.18,98.45,67467.0,83.6672,83.6672,83.3362,83.5654,67467.0
2015-07-01 10:15:00,98.45,98.59,98.31,98.37,43842.0,83.5654,83.6842,83.4465,83.4975,43842.0
2015-07-01 10:20:00,98.38,98.48,98.29,98.41,22944.0,83.506,83.5908,83.4296,83.5314,22944.0
2015-07-01 10:25:00,98.4,98.43,98.22,98.3,30367.0,83.5229,83.5484,83.3701,83.438,30367.0
2015-07-01 10:30:00,98.31,98.35,97.94,98.09,32025.0,83.4465,83.4805,83.1325,83.2598,32025.0
2015-07-01 10:35:00,98.1,98.3,98.09,98.15,18519.0,83.2683,83.438,83.2598,83.3107,18519.0
2015-07-01 10:40:00,98.15,98.25,98.11,98.23,14364.0,83.3107,83.3956,83.2768,83.3786,14364.0
2015-07-01 10:45:00,98.23,98.23,98.06,98.06,27205.0,83.3786,83.3786,83.2343,83.2343,27205.0
2015-07-01 10:50:00,98.06,98.12,97.85,98.1,19346.0,83.2343,83.2853,83.0561,83.2683,19346.0
2015-07-01 10:55:00,98.1,98.22,98.1,98.13,29079.0,83.2683,83.3701,83.2683,83.2937,29079.0
2015-07-01 11:00:00,98.13,98.18,98.09,98.16,17386.0,83.2937,83.3362,83.2598,83.3192,17386.0
2015-07-01 11:05:00,98.15,98.18,98.1,98.12,18253.0,83.3107,83.3362,83.2683,83.2853,18253.0
2015-07-01 11:10:00,98.12,98.16,98.07,98.08,15152.0,83.2853,83.3192,83.2428,83.2513,15152.0
2015-07-01 11:15:00,98.09,98.19,98.08,98.13,16631.0,83.2598,83.3447,83.2513,83.2937,16631.0
2015-07-01 11:20:00,98.12,98.22,98.11,98.17,13936.0,83.2853,83.3701,83.2768,83.3277,13936.0
2015-07-01 11:25:00,98.15,98.15,98.1,98.1,26748.0,83.3107,83.3107,83.2683,83.2683,26748.0
2015-07-01 11:30:00,98.1,98.18,98.09,98.17,16625.0,83.2683,83.3362,83.2598,83.3277,16625.0
2015-07-01 11:35:00,98.17,98.17,98.09,98.1,17069.0,83.3277,83.3277,83.2598,83.2683,17069.0
2015-07-01 11:40:00,98.1,98.15,98.09,98.1,37907.0,83.2683,83.3107,83.2598,83.2683,37907.0
2015-07-01 11:45:00,98.09,98.12,97.88,98.01,56088.0,83.2598,83.2853,83.0815,83.1919,56088.0
2015-07-01 11:50:00,98.0,98.09,97.99,98.04,10316.0,83.1834,83.2598,83.1749,83.2174,10316.0
2015-07-01 11:55:00,98.07,98.1,97.98,98.0,10550.0,83.2428,83.2683,83.1664,83.1834,10550.0
2015-07-01 12:00:00,97.98,98.04,97.91,97.98,11506.0,83.1664,83.2174,83.107,83.1664,11506.0
2015-07-01 12:05:00,97.98,98.06,97.98,98.04,14137.0,83.1664,83.2343,83.1664,83.2174,14137.0
2015-07-01 12:10:00,98.05,98.07,97.98,98.02,11058.0,83.2258,83.2428,83.1664,83.2004,11058.0
2015-07-01 12:15:00,98.05,98.1,98.0,98.0,9983.0,83.2258,83.2683,83.1834,83.1834,9983.0
2015-07-01 12:20:00,98.01,98.03,97.99,98.03,22538.0,83.1919,83.2089,83.1749,83.2089,22538.0
2015-07-01 12:25:00,98.03,98.1,98.03,98.08,8330.0,83.2089,83.2683,83.2089,83.2513,8330.0
2015-07-01 12:30:00,98.08,98.08,98.02,98.06,8319.0,83.2513,83.2513,83.2004,83.2343,8319.0
2015-07-01 12:35:00,98.07,98.08,97.99,98.04,10700.0,83.2428,83.2513,83.1749,83.2174,10700.0
2015-07-01 12:40:00,98.04,98.05,97.99,98.0,36695.0,83.2174,83.2258,83.1749,83.1834,36695.0
2015-07-01 12:45:00,98.0,98.04,97.99,98.0,15978.0,83.1834,83.2174,83.1749,83.1834,15978.0
2015-07-01 12:50:00,98.0,98.06,97.99,98.04,11826.0,83.1834,83.2343,83.1749,83.2174,11826.0
2015-07-01 12:55:00,98.04,98.04,97.96,98.02,15124.0,83.2174,83.2174,83.1495,83.2004,15124.0
2015-07-01 13:00:00,98.01,98.01,97.76,97.84,18377.0,83.1919,83.1919,82.9797,83.0476,18377.0
2015-07-01 13:05:00,97.84,97.9,97.76,97.82,10939.0,83.0476,83.0985,82.9797,83.0306,10939.0
2015-07-01 13:10:00,97.83,97.86,97.77,97.82,8124.0,83.0391,83.0646,82.9882,83.0306,8124.0
2015-07-01 13:15:00,97.8,97.92,97.77,97.92,8221.0,83.0136,83.1155,82.9882,83.1155,8221.0
2015-07-01 13:20:00,97.91,98.04,97.91,97.99,9278.0,83.107,83.2174,83.107,83.1749,9278.0
2015-07-01 13:25:00,97.98,98.0,97.86,97.86,9239.0,83.1664,83.1834,83.0646,83.0646,9239.0
2015-07-01 13:30:00,97.87,97.95,97.87,97.93,11259.0,83.0731,83.141,83.0731,83.124,11259.0
2015-07-01 13:35:00,97.94,97.98,97.91,97.96,9385.0,83.1325,83.1664,83.107,83.1495,9385.0
2015-07-01 13:40:00,97.96,98.01,97.91,97.95,10313.0,83.1495,83.1919,83.107,83.141,10313.0
2015-07-01 13:45:00,97.95,97.99,97.92,97.99,10157.0,83.141,83.1749,83.1155,83.1749,10157.0
2015-07-01 13:50:00,98.0,98.03,97.95,98.0,10147.0,83.1834,83.2089,83.141,83.1834,10147.0
2015-07-01 13:55:00,98.02,98.03,97.84,97.86,10750.0,83.2004,83.2089,83.0476,83.0646,10750.0
2015-07-01 14:00:00,97.87,97.87,97.66,97.74,21612.0,83.0731,83.0731,82.8948,82.9627,21612.0
2015-07-01 14:05:00,97.74,97.79,97.72,97.77,14702.0,82.9627,83.0052,82.9457,82.9882,14702.0
2015-07-01 14:10:00,97.76,97.81,97.73,97.81,8994.0,82.9797,83.0221,82.9542,83.0221,8994.0
2015-07-01 14:15:00,97.81,97.83,97.72,97.82,20306.0,83.0221,83.0391,82.9457,83.0306,20306.0
2015-07-01 14:20:00,97.82,97.84,97.71,97.72,10975.0,83.0306,83.0476,82.9372,82.9457,10975.0
2015-07-01 14:25:00,97.72,97.85,97.72,97.76,13080.0,82.9457,83.0561,82.9457,82.9797,13080.0
2015-07-01 14:30:00,97.78,97.78,97.66,97.72,18990.0,82.9967,82.9967,82.8948,82.9457,18990.0
2015-07-01 14:35:00,97.73,97.83,97.7,97.81,12669.0,82.9542,83.0391,82.9288,83.0221,12669.0
2015-07-01 14:40:00,97.81,97.83,97.74,97.74,8493.0,83.0221,83.0391,82.9627,82.9627,8493.0
2015-07-01 14:45:00,97.76,97.84,97.68,97.83,17478.0,82.9797,83.0476,82.9118,83.0391,17478.0
2015-07-01 14:50:00,97.82,97.86,97.75,97.86,12338.0,83.0306,83.0646,82.9712,83.0646,12338.0
2015-07-01 14:55:00,97.84,97.87,97.8,97.8,10396.0,83.0476,83.0731,83.0136,83.0136,10396.0
2015-07-01 15:00:00,97.81,97.87,97.79,97.86,16255.0,83.0221,83.0731,83.0052,83.0646,16255.0
2015-07-01 15:05:00,97.87,97.9,97.81,97.85,13231.0,83.0731,83.0985,83.0221,83.0561,13231.0
2015-07-01 15:10:00,97.83,97.94,97.82,97.9,19876.0,83.0391,83.1325,83.0306,83.0985,19876.0
2015-07-01 15:15:00,97.9,97.94,97.86,97.93,12570.0,83.0985,83.1325,83.0646,83.124,12570.0
2015-07-01 15:20:00,97.92,97.96,97.82,97.96,16605.0,83.1155,83.1495,83.0306,83.1495,16605.0
2015-07-01 15:25:00,97.95,97.99,97.92,97.96,14019.0,83.141,83.1749,83.1155,83.1495,14019.0
2015-07-01 15:30:00,97.97,97.98,97.84,97.85,19073.0,83.1579,83.1664,83.0476,83.0561,19073.0
2015-07-01 15:35:00,97.86,97.9,97.83,97.9,16618.0,83.0646,83.0985,83.0391,83.0985,16618.0
2015-07-01 15:40:00,97.9,97.91,97.76,97.89,42073.0,83.0985,83.107,82.9797,83.09,42073.0
2015-07-01 15:45:00,97.9,97.97,97.8,97.96,43793.0,83.0985,83.1579,83.0136,83.1495,43793.0
2015-07-01 15:50:00,97.97,98.08,97.93,98.08,60678.0,83.1579,83.2513,83.124,83.2513,60678.0
2015-07-01 15:55:00,98.08,98.14,97.99,98.08,115738.0,83.2513,83.3022,83.1749,83.2513,115738.0
2015-07-02 09:30:00,98.29,98.39,98.12,98.29,86947.0,83.4296,83.5144,83.2853,83.4296,86947.0
2015-07-02 09:35:00,98.3,98.72,98.21,98.66,44936.0,83.438,83.7945,83.3617,83.7436,44936.0
2015-07-02 09:40:00,98.65,98.65,98.2,98.28,41664.0,83.7351,83.7351,83.3532,83.4211,41664.0
2015-07-02 09:45:00,98.27,98.31,98.13,98.17,22581.0,83.4126,83.4465,83.2937,83.3277,22581.0
2015-07-02 09:50:00,98.16,98.16,97.86,97.86,32221.0,83.3192,83.3192,83.0646,83.0646,32221.0
2015-07-02 09:55:00,97.85,97.9,97.75,97.79,17526.0,83.0561,83.0985,82.9712,83.0052,17526.0
2015-07-02 10:00:00,97.8,97.82,97.68,97.71,16865.0,83.0136,83.0306,82.9118,82.9372,16865.0
2015-07-02 10:05:00,97.73,97.73,97.59,97.66,14636.0,82.9542,82.9542,82.8354,82.8948,14636.0
2015-07-02 10:10:00,97.67,97.72,97.62,97.64,16159.0,82.9033,82.9457,82.8609,82.8778,16159.0
2015-07-02 10:15:00,97.66,97.73,97.61,97.62,12426.0,82.8948,82.9542,82.8524,82.8609,12426.0
2015-07-02 10:20:00,97.61,97.67,97.6,97.66,9462.0,82.8524,82.9033,82.8439,82.8948,9462.0
2015-07-02 10:25:00,97.66,97.69,97.63,97.65,11744.0,82.8948,82.9203,82.8693,82.8863,11744.0
2015-07-02 10:30:00,97.63,97.69,97.63,97.65,10974.0,82.8693,82.9203,82.8693,82.8863,10974.0
2015-07-02 10:35:00,97.65,97.66,97.48,97.49,16182.0,82.8863,82.8948,82.742,82.7505,16182.0
2015-07-02 10:40:00,97.49,97.51,97.45,97.46,14182.0,82.7505,82.7675,82.7166,82.725,14182.0
2015-07-02 10:45:00,97.46,97.48,97.35,97.37,20307.0,82.725,82.742,82.6317,82.6487,20307.0
2015-07-02 10:50:00,97.37,97.44,97.29,97.35,18055.0,82.6487,82.7081,82.5807,82.6317,18055.0
2015-07-02 10:55:00,97.35,97.35,97.22,97.22,25754.0,82.6317,82.6317,82.5213,82.5213,25754.0
2015-07-02 11:00:00,97.23,97.23,97.02,97.02,41933.0,82.5298,82.5298,82.3516,82.3516,41933.0
2015-07-02 11:05:00,97.02,97.08,96.87,96.94,49810.0,82.3516,82.4025,82.2242,82.2837,49810.0
2015-07-02 11:10:00,96.93,96.93,96.83,96.88,26364.0,82.2752,82.2752,82.1903,82.2327,26364.0
2015-07-02 11:15:00,96.88,96.91,96.84,96.86,28106.0,82.2327,82.2582,82.1988,82.2158,28106.0
2015-07-02 11:20:00,96.86,96.88,96.81,96.84,23122.0,82.2158,82.2327,82.1733,82.1988,23122.0
2015-07-02 11:25:00,96.85,96.93,96.82,96.88,25281.0,82.2073,82.2752,82.1818,82.2327,25281.0
2015-07-02 11:30:00,96.85,96.92,96.83,96.9,17437.0,82.2073,82.2667,82.1903,82.2497,17437.0
2015-07-02 11:35:00,96.89,96.91,96.84,96.87,28526.0,82.2412,82.2582,82.1988,82.2242,28526.0
2015-07-02 11:40:00,96.86,96.88,96.77,96.79,20833.0,82.2158,82.2327,82.1394,82.1563,20833.0
2015-07-02 11:45:00,96.8,96.91,96.8,96.87,13947.0,82.1648,82.2582,82.1648,82.2242,13947.0
2015-07-02 11:50:00,96.86,96.86,96.72,96.73,19650.0,82.2158,82.2158,82.0969,82.1054,19650.0
2015-07-02 11:55:00,96.73,96.76,96.67,96.75,16494.0,82.1054,82.1309,82.0545,82.1224,16494.0
2015-07-02 12:00:00,96.76,96.84,96.74,96.75,39065.0,82.1309,82.1988,82.1139,82.1224,39065.0
2015-07-02 12:05:00,96.75,96.78,96.66,96.71,26610.0,82.1224,82.1479,82.046,82.0884,26610.0
2015-07-02 12:10:00,96.71,96.71,96.63,96.68,14797.0,82.0884,82.0884,82.0205,82.063,14797.0
2015-07-02 12:15:00,96.68,96.69,96.57,96.57,24312.0,82.063,82.0715,81.9696,81.9696,24312.0
2015-07-02 12:20:00,96.61,96.67,96.58,96.58,9611.0,82.0036,82.0545,81.9781,81.9781,9611.0
2015-07-02 12:25:00,96.56,96.66,96.56,96.59,12907.0,81.9611,82.046,81.9611,81.9866,12907.0
2015-07-02 12:30:00,96.59,96.59,96.51,96.51,10923.0,81.9866,81.9866,81.9187,81.9187,10923.0
2015-07-02 12:35:00,96.51,96.6,96.51,96.54,13539.0,81.9187,81.9951,81.9187,81.9441,13539.0
2015-07-02 12:40:00,96.54,96.59,96.53,96.55,8867.0,81.9441,81.9866,81.9357,81.9526,8867.0
2015-07-02 12:45:00,96.55,96.65,96.52,96.65,15409.0,81.9526,82.0375,81.9272,82.0375,15409.0
2015-07-02 12:50:00,96.65,96.65,96.58,96.62,12520.0,82.0375,82.0375,81.9781,82.012,12520.0
2015-07-02 12:55:00,96.64,96.73,96.64,96.73,15567.0,82.029,82.1054,82.029,82.1054,15567.0
2015-07-02 13:00:00,96.75,96.77,96.71,96.74,14975.0,82.1224,82.1394,82.0884,82.1139,14975.0
2015-07-02 13:05:00,96.74,96.81,96.74,96.81,10066.0,82.1139,82.1733,82.1139,82.1733,10066.0
2015-07-02 13:10:00,96.81,96.81,96.7,96.71,16179.0,82.1733,82.1733,82.08,82.0884,16179.0
2015-07-02 13:15:00,96.7,96.79,96.68,96.77,7188.0,82.08,82.1563,82.063,82.1394,7188.0
2015-07-02 13:20:00,96.77,96.8,96.72,96.77,8462.0,82.1394,82.1648,82.0969,82.1394,8462.0
2015-07-02 13:25:00,96.78,96.87,96.77,96.87,12400.0,82.1479,82.2242,82.1394,82.2242,12400.0
2015-07-02 13:30:00,96.88,96.95,96.87,96.95,12154.0,82.2327,82.2922,82.2242,82.2922,12154.0
2015-07-02 13:35:00,96.95,96.95,96.82,96.85,9129.0,82.2922,82.2922,82.1818,82.2073,9129.0
2015-07-02 13:40:00,96.87,96.93,96.86,96.92,6028.0,82.2242,82.2752,82.2158,82.2667,6028.0
2015-07-02 13:45:00,96.93,97.02,96.93,97.0,50880.0,82.2752,82.3516,82.2752,82.3346,50880.0
2015-07-02 13:50:00,97.0,97.01,96.93,96.98,19417.0,82.3346,82.3431,82.2752,82.3176,19417.0
2015-07-02 13:55:00,96.98,97.01,96.86,96.88,12422.0,82.3176,82.3431,82.2158,82.2327,12422.0
2015-07-02 14:00:00,96.89,97.0,96.89,96.99,9458.0,82.2412,82.3346,82.2412,82.3261,9458.0
2015-07-02 14:05:00,96.98,96.98,96.86,96.96,17422.0,82.3176,82.3176,82.2158,82.3006,17422.0
2015-07-02 14:10:00,96.96,96.98,96.85,96.86,11443.0,82.3006,82.3176,82.2073,82.2158,11443.0
2015-07-02 14:15:00,96.85,96.94,96.85,96.92,16494.0,82.2073,82.2837,82.2073,82.2667,16494.0
2015-07-02 14:20:00,96.92,96.94,96.9,96.93,8402.0,82.2667,82.2837,82.2497,82.2752,8402.0
2015-07-02 14:25:00,96.93,96.93,96.85,96.88,12125.0,82.2752,82.2752,82.2073,82.2327,12125.0
2015-07-02 14:30:00,96.88,96.91,96.87,96.91,6748.0,82.2327,82.2582,82.2242,82.2582,6748.0
2015-07-02 14:35:00,96.9,97.0,96.9,96.93,11530.0,82.2497,82.3346,82.2497,82.2752,11530.0
2015-07-02 14:40:00,96.93,96.93,96.82,96.83,15966.0,82.2752,82.2752,82.1818,82.1903,15966.0
2015-07-02 14:45:00,96.85,96.97,96.84,96.97,14773.0,82.2073,82.3091,82.1988,82.3091,14773.0
2015-07-02 14:50:00,96.99,97.0,96.9,96.9,25735.0,82.3261,82.3346,82.2497,82.2497,25735.0
2015-07-02 14:55:00,96.89,97.04,96.89,97.0,16241.0,82.2412,82.3685,82.2412,82.3346,16241.0
2015-07-02 15:00:00,97.0,97.05,96.98,97.01,26402.0,82.3346,82.377,82.3176,82.3431,26402.0
2015-07-02 15:05:00,97.0,97.04,96.94,96.99,38350.0,82.3346,82.3685,82.2837,82.3261,38350.0
2015-07-02 15:10:00,96.99,97.06,96.95,97.05,41279.0,82.3261,82.3855,82.2922,82.377,41279.0
2015-07-02 15:15:00,97.06,97.09,97.02,97.04,40266.0,82.3855,82.411,82.3516,82.3685,40266.0
2015-07-02 15:20:00,97.04,97.23,97.02,97.23,38973.0,82.3685,82.5298,82.3516,82.5298,38973.0
2015-07-02 15:25:00,97.23,97.29,97.21,97.28,39049.0,82.5298,82.5807,82.5128,82.5723,39049.0
2015-07-02 15:30:00,97.28,97.29,97.14,97.23,40895.0,82.5723,82.5807,82.4534,82.5298,40895.0
2015-07-02 15:35:00,97.23,97.24,97.19,97.23,41822.0,82.5298,82.5383,82.4959,82.5298,41822.0
2015-07-02 15:40:00,97.22,97.34,97.22,97.33,57546.0,82.5213,82.6232,82.5213,82.6147,57546.0
2015-07-02 15:45:00,97.34,97.43,97.34,97.38,85703.0,82.6232,82.6996,82.6232,82.6571,85703.0
2015-07-02 15:50:00,97.37,97.44,97.3,97.31,70125.0,82.6487,82.7081,82.5892,82.5977,70125.0
2015-07-02 15:55:00,97.31,97.46,97.31,97.33,159862.0,82.5977,82.725,82.5977,82.6147,159862.0
2015-07-06 09:30:00,96.44,96.98,96.31,96.53,65613.0,81.8593,82.3176,81.7489,81.9357,65613.0
2015-07-06 09:35:00,96.53,96.92,96.4,96.88,17663.0,81.9357,82.2667,81.8253,82.2327,17663.0
2015-07-06 09:40:00,96.91,97.0,96.77,96.97,15625.0,82.2582,82.3346,82.1394,82.3091,15625.0
2015-07-06 09:45:00,96.97,97.21,96.96,97.2,23304.0,82.3091,82.5128,82.3006,82.5044,23304.0
2015-07-06 09:50:00,97.22,97.27,97.08,97.09,22105.0,82.5213,82.5638,82.4025,82.411,22105.0
2015-07-06 09:55:00,97.08,97.14,97.0,97.12,22644.0,82.4025,82.4534,82.3346,82.4365,22644.0
2015-07-06 10:00:00,97.11,97.19,96.95,97.05,11349.0,82.428,82.4959,82.2922,82.377,11349.0
2015-07-06 10:05:00,97.01,97.05,96.87,97.05,15860.0,82.3431,82.377,82.2242,82.377,15860.0
2015-07-06 10:10:00,97.05,97.25,97.01,97.14,24565.0,82.377,82.5468,82.3431,82.4534,24565.0
2015-07-06 10:15:00,97.13,97.22,97.08,97.17,18271.0,82.4449,82.5213,82.4025,82.4789,18271.0
2015-07-06 10:20:00,97.17,97.23,97.14,97.2,18355.0,82.4789,82.5298,82.4534,82.5044,18355.0
2015-07-06 10:25:00,97.18,97.31,97.18,97.26,21205.0,82.4874,82.5977,82.4874,82.5553,21205.0
2015-07-06 10:30:00,97.26,97.48,97.24,97.46,16542.0,82.5553,82.742,82.5383,82.725,16542.0
2015-07-06 10:35:00,97.46,97.48,97.29,97.35,21049.0,82.725,82.742,82.5807,82.6317,21049.0
2015-07-06 10:40:00,97.37,97.47,97.32,97.41,22063.0,82.6487,82.7335,82.6062,82.6826,22063.0
2015-07-06 10:45:00,97.4,97.58,97.38,97.38,23114.0,82.6741,82.8269,82.6571,82.6571,23114.0
2015-07-06 10:50:00,97.37,97.38,97.32,97.35,14374.0,82.6487,82.6571,82.6062,82.6317,14374.0
2015-07-06 10:55:00,97.35,97.39,97.25,97.28,20845.0,82.6317,82.6656,82.5468,82.5723,20845.0
2015-07-06 11:00:00,97.29,97.4,97.29,97.4,10217.0,82.5807,82.6741,82.5807,82.6741,10217.0
2015-07-06 11:05:00,97.39,97.44,97.3,97.34,14831.0,82.6656,82.7081,82.5892,82.6232,14831.0
2015-07-06 11:10:00,97.34,97.34,97.14,97.21,12647.0,82.6232,82.6232,82.4534,82.5128,12647.0
2015-07-06 11:15:00,97.21,97.24,97.08,97.13,16760.0,82.5128,82.5383,82.4025,82.4449,16760.0
2015-07-06 11:20:00,97.11,97.18,97.08,97.14,11286.0,82.428,82.4874,82.4025,82.4534,11286.0
2015-07-06 11:25:00,97.13,97.14,97.05,97.12,13730.0,82.4449,82.4534,82.377,82.4365,13730.0
2015-07-06 11:30:00,97.13,97.19,97.05,97.18,11826.0,82.4449,82.4959,82.377,82.4874,11826.0
2015-07-06 11:35:00,97.17,97.2,97.14,97.14,13891.0,82.4789,82.5044,82.4534,82.4534,13891.0
2015-07-06 11:40:00,97.14,97.15,97.03,97.12,17870.0,82.4534,82.4619,82.3601,82.4365,17870.0
2015-07-06 11:45:00,97.14,97.21,97.13,97.21,11661.0,82.4534,82.5128,82.4449,82.5128,11661.0
2015-07-06 11:50:00,97.23,97.25,97.17,97.21,12788.0,82.5298,82.5468,82.4789,82.5128,12788.0
2015-07-06 11:55:00,97.21,97.36,97.2,97.36,19909.0,82.5128,82.6402,82.5044,82.6402,19909.0
2015-07-06 12:00:00,97.36,97.36,97.3,97.33,26160.0,82.6402,82.6402,82.5892,82.6147,26160.0
2015-07-06 12:05:00,97.33,97.41,97.33,97.4,20170.0,82.6147,82.6826,82.6147,82.6741,20170.0
2015-07-06 12:10:00,97.41,97.41,97.32,97.39,21083.0,82.6826,82.6826,82.6062,82.6656,21083.0
2015-07-06 12:15:00,97.39,97.49,97.38,97.45,15280.0,82.6656,82.7505,82.6571,82.7166,15280.0
2015-07-06 12:20:00,97.47,97.49,97.43,97.48,7642.0,82.7335,82.7505,82.6996,82.742,7642.0
2015-07-06 12:25:00,97.48,97.51,97.39,97.43,13992.0,82.742,82.7675,82.6656,82.6996,13992.0
2015-07-06 12:30:00,97.43,97.45,97.33,97.36,10470.0,82.6996,82.7166,82.6147,82.6402,10470.0
2015-07-06 12:35:00,97.36,97.37,97.27,97.34,11263.0,82.6402,82.6487,82.5638,82.6232,11263.0
2015-07-06 12:40:00,97.34,97.39,97.31,97.36,7740.0,82.6232,82.6656,82.5977,82.6402,7740.0
2015-07-06 12:45:00,97.38,97.39,97.35,97.37,8163.0,82.6571,82.6656,82.6317,82.6487,8163.0
2015-07-06 12:50:00,97.36,97.37,97.32,97.37,6975.0,82.6402,82.6487,82.6062,82.6487,6975.0
2015-07-06 12:55:00,97.37,97.44,97.37,97.43,9524.0,82.6487,82.7081,82.6487,82.6996,9524.0
2015-07-06 13:00:00,97.44,97.44,97.4,97.42,7066.0,82.7081,82.7081,82.6741,82.6911,7066.0
2015-07-06 13:05:00,97.43,97.49,97.36,97.36,8614.0,82.6996,82.7505,82.6402,82.6402,8614.0
2015-07-06 13:10:00,97.36,97.39,97.3,97.34,10732.0,82.6402,82.6656,82.5892,82.6232,10732.0
2015-07-06 13:15:00,97.34,97.34,97.11,97.16,17382.0,82.6232,82.6232,82.428,82.4704,17382.0
2015-07-06 13:20:00,97.15,97.16,97.05,97.08,11034.0,82.4619,82.4704,82.377,82.4025,11034.0
2015-07-06 13:25:00,97.07,97.1,97.04,97.09,10061.0,82.394,82.4195,82.3685,82.411,10061.0
2015-07-06 13:30:00,97.09,97.09,97.02,97.02,5803.0,82.411,82.411,82.3516,82.3516,5803.0
2015-07-06 13:35:00,97.03,97.12,97.03,97.09,6472.0,82.3601,82.4365,82.3601,82.411,6472.0
2015-07-06 13:40:00,97.09,97.09,96.94,97.04,12229.0,82.411,82.411,82.2837,82.3685,12229.0
2015-07-06 13:45:00,97.05,97.05,96.83,96.95,21806.0,82.377,82.377,82.1903,82.2922,21806.0
2015-07-06 13:50:00,96.97,97.03,96.93,96.95,14037.0,82.3091,82.3601,82.2752,82.2922,14037.0
2015-07-06 13:55:00,96.95,97.0,96.95,96.97,9075.0,82.2922,82.3346,82.2922,82.3091,9075.0
2015-07-06 14:00:00,96.97,96.98,96.84,96.94,11920.0,82.3091,82.3176,82.1988,82.2837,11920.0
2015-07-06 14:05:00,96.93,97.0,96.89,96.99,11300.0,82.2752,82.3346,82.2412,82.3261,11300.0
2015-07-06 14:10:00,97.0,97.03,96.97,97.0,11229.0,82.3346,82.3601,82.3091,82.3346,11229.0
2015-07-06 14:15:00,96.99,97.0,96.87,96.92,11337.0,82.3261,82.3346,82.2242,82.2667,11337.0
2015-07-06 14:20:00,96.92,96.95,96.88,96.9,8738.0,82.2667,82.2922,82.2327,82.2497,8738.0
2015-07-06 14:25:00,96.9,96.9,96.79,96.85,18189.0,82.2497,82.2497,82.1563,82.2073,18189.0
2015-07-06 14:30:00,96.84,96.87,96.79,96.87,11025.0,82.1988,82.2242,82.1563,82.2242,11025.0
2015-07-06 14:35:00,96.87,96.92,96.82,96.82,12072.0,82.2242,82.2667,82.1818,82.1818,12072.0
2015-07-06 14:40:00,96.82,96.86,96.81,96.83,14655.0,82.1818,82.2158,82.1733,82.1903,14655.0
2015-07-06 14:45:00,96.83,97.03,96.83,97.01,19409.0,82.1903,82.3601,82.1903,82.3431,19409.0
2015-07-06 14:50:00,96.99,97.04,96.97,97.0,17024.0,82.3261,82.3685,82.3091,82.3346,17024.0
2015-07-06 14:55:00,97.01,97.04,96.96,96.97,20187.0,82.3431,82.3685,82.3006,82.3091,20187.0
2015-07-06 15:00:00,96.95,97.06,96.95,96.98,19809.0,82.2922,82.3855,82.2922,82.3176,19809.0
2015-07-06 15:05:00,96.99,97.06,96.99,97.05,14913.0,82.3261,82.3855,82.3261,82.377,14913.0
2015-07-06 15:10:00,97.06,97.11,97.01,97.11,19034.0,82.3855,82.428,82.3431,82.428,19034.0
2015-07-06 15:15:00,97.11,97.18,97.08,97.08,29576.0,82.428,82.4874,82.4025,82.4025,29576.0
2015-07-06 15:20:00,97.08,97.22,97.08,97.18,25272.0,82.4025,82.5213,82.4025,82.4874,25272.0
2015-07-06 15:25:00,97.18,97.22,97.14,97.2,17052.0,82.4874,82.5213,82.4534,82.5044,17052.0
2015-07-06 15:30:00,97.19,97.37,97.18,97.3,38895.0,82.4959,82.6487,82.4874,82.5892,38895.0
2015-07-06 15:35:00,97.3,97.36,97.24,97.27,28501.0,82.5892,82.6402,82.5383,82.5638,28501.0
2015-07-06 15:40:00,97.26,97.3,97.2,97.29,35459.0,82.5553,82.5892,82.5044,82.5807,35459.0
2015-07-06 15:45:00,97.29,97.33,97.24,97.27,34661.0,82.5807,82.6147,82.5383,82.5638,34661.0
2015-07-06 15:50:00,97.27,97.43,97.27,97.4,54994.0,82.5638,82.6996,82.5638,82.6741,54994.0
2015-07-06 15:55:00,97.38,97.4,97.23,97.35,118948.0,82.6571,82.6741,82.5298,82.6317,118948.0
2015-07-07 09:30:00,97.8,97.81,97.45,97.5,70481.0,83.0136,83.0221,82.7166,82.759,70481.0
2015-07-07 09:35:00,97.48,97.89,97.41,97.86,59355.0,82.742,83.09,82.6826,83.0646,59355.0
2015-07-07 09:40:00,97.83,97.93,97.67,97.83,39438.0,83.0391,83.124,82.9033,83.0391,39438.0
2015-07-07 09:45:00,97.81,97.99,97.72,97.9,45408.0,83.0221,83.1749,82.9457,83.0985,45408.0
2015-07-07 09:50:00,97.91,97.91,97.73,97.81,18982.0,83.107,83.107,82.9542,83.0221,18982.0
2015-07-07 09:55:00,97.79,97.79,97.42,97.45,13619.0,83.0052,83.0052,82.6911,82.7166,13619.0
2015-07-07 10:00:00,97.46,97.47,97.17,97.2,25645.0,82.725,82.7335,82.4789,82.5044,25645.0
2015-07-07 10:05:00,97.21,97.24,96.87,97.09,31383.0,82.5128,82.5383,82.2242,82.411,31383.0
2015-07-07 10:10:00,97.09,97.44,97.09,97.36,28861.0,82.411,82.7081,82.411,82.6402,28861.0
2015-07-07 10:15:00,97.36,97.4,97.21,97.32,42236.0,82.6402,82.6741,82.5128,82.6062,42236.0
2015-07-07 10:20:00,97.31,97.41,97.25,97.31,21239.0,82.5977,82.6826,82.5468,82.5977,21239.0
2015-07-07 10:25:00,97.29,97.36,97.23,97.29,64702.0,82.5807,82.6402,82.5298,82.5807,64702.0
2015-07-07 10:30:00,97.31,97.31,97.06,97.09,35782.0,82.5977,82.5977,82.3855,82.411,35782.0
2015-07-07 10:35:00,97.11,97.26,97.11,97.15,61468.0,82.428,82.5553,82.428,82.4619,61468.0
2015-07-07 10:40:00,97.15,97.22,97.05,97.17,70951.0,82.4619,82.5213,82.377,82.4789,70951.0
2015-07-07 10:45:00,97.16,97.27,97.12,97.21,38371.0,82.4704,82.5638,82.4365,82.5128,38371.0
2015-07-07 10:50:00,97.2,97.39,97.19,97.39,24683.0,82.5044,82.6656,82.4959,82.6656,24683.0
2015-07-07 10:55:00,97.39,97.39,97.07,97.1,23317.0,82.6656,82.6656,82.394,82.4195,23317.0
2015-07-07 11:00:00,97.08,97.16,97.05,97.09,7500.0,82.4025,82.4704,82.377,82.411,7500.0
2015-07-07 11:05:00,97.08,97.11,96.96,97.03,11373.0,82.4025,82.428,82.3006,82.3601,11373.0
2015-07-07 11:10:00,97.03,97.17,97.02,97.05,12087.0,82.3601,82.4789,82.3516,82.377,12087.0
2015-07-07 11:15:00,97.05,97.14,97.04,97.1,19548.0,82.377,82.4534,82.3685,82.4195,19548.0
2015-07-07 11:20:00,97.11,97.11,96.92,96.99,16356.0,82.428,82.428,82.2667,82.3261,16356.0
2015-07-07 11:25:00,96.99,97.02,96.78,96.85,21749.0,82.3261,82.3516,82.1479,82.2073,21749.0
2015-07-07 11:30:00,96.84,96.84,96.66,96.71,26678.0,82.1988,82.1988,82.046,82.0884,26678.0
2015-07-07 11:35:00,96.71,96.91,96.65,96.88,19392.0,82.0884,82.2582,82.0375,82.2327,19392.0
2015-07-07 11:40:00,96.86,97.15,96.86,97.12,20568.0,82.2158,82.4619,82.2158,82.4365,20568.0
2015-07-07 11:45:00,97.13,97.13,96.95,96.98,17016.0,82.4449,82.4449,82.2922,82.3176,17016.0
2015-07-07 11:50:00,96.97,97.01,96.89,96.97,11471.0,82.3091,82.3431,82.2412,82.3091,11471.0
2015-07-07 11:55:00,96.97,97.45,96.97,97.36,37968.0,82.3091,82.7166,82.3091,82.6402,37968.0
2015-07-07 12:00:00,97.33,97.33,97.23,97.33,15302.0,82.6147,82.6147,82.5298,82.6147,15302.0
2015-07-07 12:05:00,97.33,97.33,97.19,97.28,23755.0,82.6147,82.6147,82.4959,82.5723,23755.0
2015-07-07 12:10:00,97.3,97.33,97.21,97.24,27905.0,82.5892,82.6147,82.5128,82.5383,27905.0
2015-07-07 12:15:00,97.24,97.28,97.21,97.24,10752.0,82.5383,82.5723,82.5128,82.5383,10752.0
2015-07-07 12:20:00,97.25,97.35,97.23,97.23,9267.0,82.5468,82.6317,82.5298,82.5298,9267.0
2015-07-07 12:25:00,97.23,97.32,97.2,97.22,15013.0,82.5298,82.6062,82.5044,82.5213,15013.0
2015-07-07 12:30:00,97.21,97.28,97.18,97.25,7449.0,82.5128,82.5723,82.4874,82.5468,7449.0
2015-07-07 12:35:00,97.26,97.39,97.19,97.37,13737.0,82.5553,82.6656,82.4959,82.6487,13737.0
2015-07-07 12:40:00,97.4,97.47,97.34,97.47,12104.0,82.6741,82.7335,82.6232,82.7335,12104.0
2015-07-07 12:45:00,97.48,97.65,97.48,97.6,17767.0,82.742,82.8863,82.742,82.8439,17767.0
2015-07-07 12:50:00,97.61,97.73,97.6,97.73,15903.0,82.8524,82.9542,82.8439,82.9542,15903.0
2015-07-07 12:55:00,97.73,97.89,97.66,97.75,14177.0,82.9542,83.09,82.8948,82.9712,14177.0
2015-07-07 13:00:00,97.78,97.78,97.6,97.62,12247.0,82.9967,82.9967,82.8439,82.8609,12247.0
2015-07-07 13:05:00,97.61,97.67,97.52,97.66,8609.0,82.8524,82.9033,82.776,82.8948,8609.0
2015-07-07 13:10:00,97.65,97.98,97.64,97.94,13897.0,82.8863,83.1664,82.8778,83.1325,13897.0
2015-07-07 13:15:00,97.94,97.94,97.71,97.76,14889.0,83.1325,83.1325,82.9372,82.9797,14889.0
2015-07-07 13:20:00,97.79,97.83,97.69,97.77,15877.0,83.0052,83.0391,82.9203,82.9882,15877.0
2015-07-07 13:25:00,97.78,97.88,97.74,97.88,11545.0,82.9967,83.0815,82.9627,83.0815,11545.0
2015-07-07 13:30:00,97.89,97.93,97.77,97.87,65778.0,83.09,83.124,82.9882,83.0731,65778.0
2015-07-07 13:35:00,97.85,97.91,97.81,97.9,10424.0,83.0561,83.107,83.0221,83.0985,10424.0
2015-07-07 13:40:00,97.9,98.02,97.85,97.98,22433.0,83.0985,83.2004,83.0561,83.1664,22433.0
2015-07-07 13:45:00,97.98,98.04,97.94,98.01,9324.0,83.1664,83.2174,83.1325,83.1919,9324.0
2015-07-07 13:50:00,98.03,98.03,97.94,97.94,9479.0,83.2089,83.2089,83.1325,83.1325,9479.0
2015-07-07 13:55:00,97.93,97.94,97.84,97.87,14045.0,83.124,83.1325,83.0476,83.0731,14045.0
2015-07-07 14:00:00,97.88,97.93,97.83,97.88,13184.0,83.0815,83.124,83.0391,83.0815,13184.0
2015-07-07 14:05:00,97.88,97.89,97.78,97.87,25450.0,83.0815,83.09,82.9967,83.0731,25450.0
2015-07-07 14:10:00,97.87,97.91,97.85,97.88,13294.0,83.0731,83.107,83.0561,83.0815,13294.0
2015-07-07 14:15:00,97.88,97.88,97.72,97.73,64750.0,83.0815,83.0815,82.9457,82.9542,64750.0
2015-07-07 14:20:00,97.73,97.76,97.66,97.75,27579.0,82.9542,82.9797,82.8948,82.9712,27579.0
2015-07-07 14:25:00,97.74,97.78,97.71,97.74,14590.0,82.9627,82.9967,82.9372,82.9627,14590.0
2015-07-07 14:30:00,97.74,97.9,97.69,97.87,20023.0,82.9627,83.0985,82.9203,83.0731,20023.0
2015-07-07 14:35:00,97.88,97.99,97.85,97.98,21677.0,83.0815,83.1749,83.0561,83.1664,21677.0
2015-07-07 14:40:00,97.98,98.3,97.98,98.29,72700.0,83.1664,83.438,83.1664,83.4296,72700.0
2015-07-07 14:45:00,98.3,98.36,98.22,98.25,19876.0,83.438,83.489,83.3701,83.3956,19876.0
2015-07-07 14:50:00,98.25,98.34,98.21,98.34,13350.0,83.3956,83.472,83.3617,83.472,13350.0
2015-07-07 14:55:00,98.34,99.09,98.31,99.07,244280.0,83.472,84.1086,83.4465,84.0916,244280.0
2015-07-07 15:00:00,99.05,99.08,98.8,98.87,94912.0,84.0747,84.1001,83.8625,83.9219,94912.0
2015-07-07 15:05:00,98.86,98.89,98.64,98.7,42724.0,83.9134,83.9388,83.7266,83.7776,42724.0
2015-07-07 15:10:00,98.7,98.73,98.61,98.7,29101.0,83.7776,83.803,83.7012,83.7776,29101.0
2015-07-07 15:15:00,98.69,98.81,98.65,98.8,23966.0,83.7691,83.8709,83.7351,83.8625,23966.0
2015-07-07 15:20:00,98.79,98.84,98.72,98.84,27598.0,83.854,83.8964,83.7945,83.8964,27598.0
2015-07-07 15:25:00,98.86,99.1,98.86,98.89,81703.0,83.9134,84.1171,83.9134,83.9388,81703.0
2015-07-07 15:30:00,98.9,98.98,98.85,98.91,35904.0,83.9473,84.0152,83.9049,83.9558,35904.0
2015-07-07 15:35:00,98.92,98.94,98.68,98.69,33013.0,83.9643,83.9813,83.7606,83.7691,33013.0
2015-07-07 15:40:00,98.69,98.69,98.5,98.54,42633.0,83.7691,83.7691,83.6078,83.6418,42633.0
2015-07-07 15:45:00,98.53,98.55,98.43,98.48,44661.0,83.6333,83.6502,83.5484,83.5908,44661.0
2015-07-07 15:50:00,98.48,98.78,98.48,98.69,43050.0,83.5908,83.8455,83.5908,83.7691,43050.0
2015-07-07 15:55:00,98.68,98.73,98.63,98.68,137168.0,83.7606,83.803,83.7182,83.7606,137168.0
2015-07-08 09:30:00,99.45,99.45,96.95,97.98,80526.0,84.4142,84.4142,82.2922,83.1664,80526.0
2015-07-08 09:35:00,98.02,98.28,97.98,98.13,35105.0,83.2004,83.4211,83.1664,83.2937,35105.0
2015-07-08 09:40:00,98.11,98.13,97.73,97.91,34740.0,83.2768,83.2937,82.9542,83.107,34740.0
2015-07-08 09:45:00,97.93,97.93,97.65,97.65,17646.0,83.124,83.124,82.8863,82.8863,17646.0
2015-07-08 09:50:00,97.63,97.69,97.55,97.59,21638.0,82.8693,82.9203,82.8014,82.8354,21638.0
2015-07-08 09:55:00,97.59,97.64,97.53,97.53,22960.0,82.8354,82.8778,82.7845,82.7845,22960.0
2015-07-08 10:00:00,97.54,97.54,97.29,97.34,29421.0,82.793,82.793,82.5807,82.6232,29421.0
2015-07-08 10:05:00,97.35,97.62,97.25,97.58,28255.0,82.6317,82.8609,82.5468,82.8269,28255.0
2015-07-08 10:10:00,97.62,97.63,97.52,97.58,22451.0,82.8609,82.8693,82.776,82.8269,22451.0
2015-07-08 10:15:00,97.57,97.58,97.42,97.55,19944.0,82.8184,82.8269,82.6911,82.8014,19944.0
2015-07-08 10:20:00,97.54,97.66,97.47,97.63,23540.0,82.793,82.8948,82.7335,82.8693,23540.0
2015-07-08 10:25:00,97.64,97.64,97.47,97.5,19412.0,82.8778,82.8778,82.7335,82.759,19412.0
2015-07-08 10:30:00,97.52,97.53,97.34,97.37,12400.0,82.776,82.7845,82.6232,82.6487,12400.0
2015-07-08 10:35:00,97.37,97.58,97.34,97.56,28715.0,82.6487,82.8269,82.6232,82.8099,28715.0
2015-07-08 10:40:00,97.52,97.67,97.48,97.58,17927.0,82.776,82.9033,82.742,82.8269,17927.0
2015-07-08 10:45:00,97.6,97.76,97.53,97.69,19904.0,82.8439,82.9797,82.7845,82.9203,19904.0
2015-07-08 10:50:00,97.7,97.96,97.7,97.89,17836.0,82.9288,83.1495,82.9288,83.09,17836.0
2015-07-08 10:55:00,97.89,97.97,97.81,97.85,21953.0,83.09,83.1579,83.0221,83.0561,21953.0
2015-07-08 11:00:00,97.83,97.87,97.63,97.68,18453.0,83.0391,83.0731,82.8693,82.9118,18453.0
2015-07-08 11:05:00,97.67,97.72,97.5,97.5,22533.0,82.9033,82.9457,82.759,82.759,22533.0
2015-07-08 11:10:00,97.5,97.51,97.32,97.32,29191.0,82.759,82.7675,82.6062,82.6062,29191.0
2015-07-08 11:15:00,97.33,97.33,97.22,97.25,17874.0,82.6147,82.6147,82.5213,82.5468,17874.0
2015-07-08 11:20:00,97.25,97.3,97.2,97.22,8112.0,82.5468,82.5892,82.5044,82.5213,8112.0
2015-07-08 11:25:00,97.2,97.29,97.16,97.23,21109.0,82.5044,82.5807,82.4704,82.5298,21109.0
2015-07-08 11:30:00,97.23,97.38,97.23,97.36,19881.0,82.5298,82.6571,82.5298,82.6402,19881.0
2015-07-08 11:35:00,97.34,97.39,97.25,97.37,30804.0,82.6232,82.6656,82.5468,82.6487,30804.0
2015-07-08 11:40:00,97.36,97.37,97.19,97.26,17671.0,82.6402,82.6487,82.4959,82.5553,17671.0
2015-07-08 11:45:00,97.26,97.29,97.2,97.24,10588.0,82.5553,82.5807,82.5044,82.5383,10588.0
2015-07-08 11:50:00,97.23,97.24,97.01,97.06,20145.0,82.5298,82.5383,82.3431,82.3855,20145.0
2015-07-08 11:55:00,97.06,97.17,97.0,97.17,18849.0,82.3855,82.4789,82.3346,82.4789,18849.0
2015-07-08 12:00:00,97.16,97.33,97.1,97.32,21589.0,82.4704,82.6147,82.4195,82.6062,21589.0
2015-07-08 12:05:00,97.32,97.38,97.26,97.3,20340.0,82.6062,82.6571,82.5553,82.5892,20340.0
2015-07-08 12:10:00,97.29,97.38,97.26,97.37,16109.0,82.5807,82.6571,82.5553,82.6487,16109.0
2015-07-08 12:15:00,97.38,97.38,97.29,97.36,11590.0,82.6571,82.6571,82.5807,82.6402,11590.0
2015-07-08 12:20:00,97.36,97.5,97.35,97.46,11306.0,82.6402,82.759,82.6317,82.725,11306.0
2015-07-08 12:25:00,97.44,97.55,97.43,97.55,8785.0,82.7081,82.8014,82.6996,82.8014,8785.0
2015-07-08 12:30:00,97.56,97.56,97.42,97.42,5300.0,82.8099,82.8099,82.6911,82.6911,5300.0
2015-07-08 12:35:00,97.45,97.54,97.42,97.52,6920.0,82.7166,82.793,82.6911,82.776,6920.0
2015-07-08 12:40:00,97.54,97.58,97.46,97.52,8650.0,82.793,82.8269,82.725,82.776,8650.0
2015-07-08 12:45:00,97.55,97.57,97.46,97.51,18677.0,82.8014,82.8184,82.725,82.7675,18677.0
2015-07-08 12:50:00,97.51,97.52,97.39,97.45,36588.0,82.7675,82.776,82.6656,82.7166,36588.0
2015-07-08 12:55:00,97.45,97.67,97.39,97.58,53186.0,82.7166,82.9033,82.6656,82.8269,53186.0
2015-07-08 13:00:00,97.58,97.64,97.54,97.62,52201.0,82.8269,82.8778,82.793,82.8609,52201.0
2015-07-08 13:05:00,97.62,97.68,97.61,97.65,56827.0,82.8609,82.9118,82.8524,82.8863,56827.0
2015-07-08 13:10:00,97.65,97.84,97.63,97.67,15644.0,82.8863,83.0476,82.8693,82.9033,15644.0
2015-07-08 13:15:00,97.67,97.76,97.65,97.69,17277.0,82.9033,82.9797,82.8863,82.9203,17277.0
2015-07-08 13:20:00,97.73,97.73,97.62,97.64,4800.0,82.9542,82.9542,82.8609,82.8778,4800.0
2015-07-08 13:25:00,97.66,97.73,97.66,97.69,6634.0,82.8948,82.9542,82.8948,82.9203,6634.0
2015-07-08 13:30:00,97.71,97.74,97.65,97.67,7850.0,82.9372,82.9627,82.8863,82.9033,7850.0
2015-07-08 13:35:00,97.67,97.73,97.65,97.68,11447.0,82.9033,82.9542,82.8863,82.9118,11447.0
2015-07-08 13:40:00,97.67,97.8,97.67,97.8,14771.0,82.9033,83.0136,82.9033,83.0136,14771.0
2015-07-08 13:45:00,97.8,97.81,97.67,97.81,18468.0,83.0136,83.0221,82.9033,83.0221,18468.0
2015-07-08 13:50:00,97.83,97.84,97.79,97.79,5080.0,83.0391,83.0476,83.0052,83.0052,5080.0
2015-07-08 13:55:00,97.79,97.89,97.76,97.82,13092.0,83.0052,83.09,82.9797,83.0306,13092.0
2015-07-08 14:00:00,97.82,97.87,97.72,97.85,23891.0,83.0306,83.0731,82.9457,83.0561,23891.0
2015-07-08 14:05:00,97.83,97.9,97.61,97.73,20073.0,83.0391,83.0985,82.8524,82.9542,20073.0
2015-07-08 14:10:00,97.77,97.77,97.67,97.74,5350.0,82.9882,82.9882,82.9033,82.9627,5350.0
2015-07-08 14:15:00,97.74,97.78,97.57,97.7,23566.0,82.9627,82.9967,82.8184,82.9288,23566.0
2015-07-08 14:20:00,97.7,97.8,97.68,97.79,25792.0,82.9288,83.0136,82.9118,83.0052,25792.0
2015-07-08 14:25:00,97.8,97.8,97.68,97.72,20370.0,83.0136,83.0136,82.9118,82.9457,20370.0
2015-07-08 14:30:00,97.73,97.73,97.6,97.64,37608.0,82.9542,82.9542,82.8439,82.8778,37608.0
2015-07-08 14:35:00,97.64,97.72,97.58,97.63,42543.0,82.8778,82.9457,82.8269,82.8693,42543.0
2015-07-08 14:40:00,97.64,97.67,97.57,97.65,36233.0,82.8778,82.9033,82.8184,82.8863,36233.0
2015-07-08 14:45:00,97.65,97.68,97.57,97.58,65740.0,82.8863,82.9118,82.8184,82.8269,65740.0
2015-07-08 14:50:00,97.58,97.61,97.5,97.61,19297.0,82.8269,82.8524,82.759,82.8524,19297.0
2015-07-08 14:55:00,97.62,97.81,97.62,97.63,18272.0,82.8609,83.0221,82.8609,82.8693,18272.0
2015-07-08 15:00:00,97.61,97.74,97.6,97.61,17125.0,82.8524,82.9627,82.8439,82.8524,17125.0
2015-07-08 15:05:00,97.64,97.8,97.63,97.77,12114.0,82.8778,83.0136,82.8693,82.9882,12114.0
2015-07-08 15:10:00,97.77,97.86,97.69,97.84,17739.0,82.9882,83.0646,82.9203,83.0476,17739.0
2015-07-08 15:15:00,97.81,97.87,97.7,97.71,31723.0,83.0221,83.0731,82.9288,82.9372,31723.0
2015-07-08 15:20:00,97.73,97.73,97.56,97.65,36323.0,82.9542,82.9542,82.8099,82.8863,36323.0
2015-07-08 15:25:00,97.66,97.72,97.59,97.66,59123.0,82.8948,82.9457,82.8354,82.8948,59123.0
2015-07-08 15:30:00,97.65,97.84,97.64,97.74,31137.0,82.8863,83.0476,82.8778,82.9627,31137.0
2015-07-08 15:35:00,97.72,97.74,97.61,97.65,23294.0,82.9457,82.9627,82.8524,82.8863,23294.0
2015-07-08 15:40:00,97.66,97.87,97.64,97.7,33869.0,82.8948,83.0731,82.8778,82.9288,33869.0
2015-07-08 15:45:00,97.7,97.79,97.68,97.78,66584.0,82.9288,83.0052,82.9118,82.9967,66584.0
2015-07-08 15:50:00,97.78,97.81,97.69,97.81,60727.0,82.9967,83.0221,82.9203,83.0221,60727.0
2015-07-08 15:55:00,97.8,97.84,97.6,97.63,119690.0,83.0136,83.0476,82.8439,82.8693,119690.0
2015-07-09 09:30:00,98.8,99.09,98.56,98.8,3761.0,83.8625,84.1086,83.6587,83.8625,3761.0
2015-07-09 09:35:00,98.71,98.91,98.7,98.82,6398.0,83.7861,83.9558,83.7776,83.8794,6398.0
2015-07-09 09:40:00,98.88,98.88,98.5,98.61,91914.0,83.9304,83.9304,83.6078,83.7012,91914.0
2015-07-09 09:45:00,98.61,98.63,98.35,98.52,47666.0,83.7012,83.7182,83.4805,83.6248,47666.0
2015-07-09 09:50:00,98.49,98.56,98.29,98.36,36871.0,83.5993,83.6587,83.4296,83.489,36871.0
2015-07-09 09:55:00,98.37,98.42,98.29,98.37,38215.0,83.4975,83.5399,83.4296,83.4975,38215.0
2015-07-09 10:00:00,98.38,98.41,98.27,98.29,60532.0,83.506,83.5314,83.4126,83.4296,60532.0
2015-07-09 10:05:00,98.29,98.31,98.03,98.08,65981.0,83.4296,83.4465,83.2089,83.2513,65981.0
2015-07-09 10:10:00,98.07,98.33,98.06,98.33,78295.0,83.2428,83.4635,83.2343,83.4635,78295.0
2015-07-09 10:15:00,98.32,98.34,98.19,98.19,30965.0,83.455,83.472,83.3447,83.3447,30965.0
2015-07-09 10:20:00,98.19,98.26,98.16,98.22,30911.0,83.3447,83.4041,83.3192,83.3701,30911.0
2015-07-09 10:25:00,98.22,98.27,98.08,98.11,35676.0,83.3701,83.4126,83.2513,83.2768,35676.0
2015-07-09 10:30:00,98.11,98.3,98.09,98.29,38118.0,83.2768,83.438,83.2598,83.4296,38118.0
2015-07-09 10:35:00,98.28,98.35,98.27,98.29,30362.0,83.4211,83.4805,83.4126,83.4296,30362.0
2015-07-09 10:40:00,98.29,98.34,98.23,98.32,28755.0,83.4296,83.472,83.3786,83.455,28755.0
2015-07-09 10:45:00,98.32,98.34,98.24,98.31,25629.0,83.455,83.472,83.3871,83.4465,25629.0
2015-07-09 10:50:00,98.32,98.36,98.25,98.25,36754.0,83.455,83.489,83.3956,83.3956,36754.0
2015-07-09 10:55:00,98.28,98.37,98.28,98.34,37984.0,83.4211,83.4975,83.4211,83.472,37984.0
2015-07-09 11:00:00,98.33,98.36,98.24,98.25,44816.0,83.4635,83.489,83.3871,83.3956,44816.0
2015-07-09 11:05:00,98.25,98.28,98.21,98.28,30978.0,83.3956,83.4211,83.3617,83.4211,30978.0
2015-07-09 11:10:00,98.29,98.33,98.27,98.27,82024.0,83.4296,83.4635,83.4126,83.4126,82024.0
2015-07-09 11:15:00,98.27,98.31,98.25,98.26,16493.0,83.4126,83.4465,83.3956,83.4041,16493.0
2015-07-09 11:20:00,98.27,98.27,98.17,98.21,15230.0,83.4126,83.4126,83.3277,83.3617,15230.0
2015-07-09 11:25:00,98.22,98.23,98.13,98.19,16412.0,83.3701,83.3786,83.2937,83.3447,16412.0
2015-07-09 11:30:00,98.16,98.26,98.15,98.23,22329.0,83.3192,83.4041,83.3107,83.3786,22329.0
2015-07-09 11:35:00,98.23,98.35,98.18,98.33,29838.0,83.3786,83.4805,83.3362,83.4635,29838.0
2015-07-09 11:40:00,98.34,98.42,98.29,98.38,25110.0,83.472,83.5399,83.4296,83.506,25110.0
2015-07-09 11:45:00,98.38,98.38,98.26,98.29,23118.0,83.506,83.506,83.4041,83.4296,23118.0
2015-07-09 11:50:00,98.31,98.36,98.25,98.29,13554.0,83.4465,83.489,83.3956,83.4296,13554.0
2015-07-09 11:55:00,98.31,98.32,98.15,98.19,22587.0,83.4465,83.455,83.3107,83.3447,22587.0
2015-07-09 12:00:00,98.19,98.25,98.18,98.19,12677.0,83.3447,83.3956,83.3362,83.3447,12677.0
2015-07-09 12:05:00,98.18,98.19,98.07,98.18,24856.0,83.3362,83.3447,83.2428,83.3362,24856.0
2015-07-09 12:10:00,98.15,98.19,98.13,98.17,16816.0,83.3107,83.3447,83.2937,83.3277,16816.0
2015-07-09 12:15:00,98.18,98.26,98.16,98.2,68571.0,83.3362,83.4041,83.3192,83.3532,68571.0
2015-07-09 12:20:00,98.2,98.22,98.18,98.21,20795.0,83.3532,83.3701,83.3362,83.3617,20795.0
2015-07-09 12:25:00,98.21,98.21,98.12,98.12,21344.0,83.3617,83.3617,83.2853,83.2853,21344.0
2015-07-09 12:30:00,98.11,98.16,98.08,98.16,15104.0,83.2768,83.3192,83.2513,83.3192,15104.0
2015-07-09 12:35:00,98.16,98.16,97.96,97.96,13277.0,83.3192,83.3192,83.1495,83.1495,13277.0
2015-07-09 12:40:00,97.96,98.04,97.95,98.04,18491.0,83.1495,83.2174,83.141,83.2174,18491.0
2015-07-09 12:45:00,98.04,98.14,98.02,98.02,12448.0,83.2174,83.3022,83.2004,83.2004,12448.0
2015-07-09 12:50:00,98.02,98.14,98.02,98.14,18400.0,83.2004,83.3022,83.2004,83.3022,18400.0
2015-07-09 12:55:00,98.13,98.16,98.1,98.11,18079.0,83.2937,83.3192,83.2683,83.2768,18079.0
2015-07-09 13:00:00,98.11,98.12,97.99,98.11,24040.0,83.2768,83.2853,83.1749,83.2768,24040.0
2015-07-09 13:05:00,98.1,98.1,97.88,97.99,14722.0,83.2683,83.2683,83.0815,83.1749,14722.0
2015-07-09 13:10:00,98.0,98.03,97.99,98.01,9106.0,83.1834,83.2089,83.1749,83.1919,9106.0
2015-07-09 13:15:00,98.0,98.01,97.98,98.0,11298.0,83.1834,83.1919,83.1664,83.1834,11298.0
2015-07-09 13:20:00,98.0,98.0,97.9,97.99,11369.0,83.1834,83.1834,83.0985,83.1749,11369.0
2015-07-09 13:25:00,97.99,98.06,97.95,97.97,16180.0,83.1749,83.2343,83.141,83.1579,16180.0
2015-07-09 13:30:00,97.94,98.01,97.92,98.01,8679.0,83.1325,83.1919,83.1155,83.1919,8679.0
2015-07-09 13:35:00,98.01,98.11,97.98,98.08,14970.0,83.1919,83.2768,83.1664,83.2513,14970.0
2015-07-09 13:40:00,98.06,98.08,97.99,98.01,9336.0,83.2343,83.2513,83.1749,83.1919,9336.0
2015-07-09 13:45:00,98.02,98.05,97.98,98.04,9848.0,83.2004,83.2258,83.1664,83.2174,9848.0
2015-07-09 13:50:00,98.06,98.06,98.0,98.0,64460.0,83.2343,83.2343,83.1834,83.1834,64460.0
2015-07-09 13:55:00,98.0,98.1,98.0,98.1,17079.0,83.1834,83.2683,83.1834,83.2683,17079.0
2015-07-09 14:00:00,98.09,98.1,98.03,98.04,19023.0,83.2598,83.2683,83.2089,83.2174,19023.0
2015-07-09 14:05:00,98.04,98.05,97.91,97.91,9477.0,83.2174,83.2258,83.107,83.107,9477.0
2015-07-09 14:10:00,97.91,97.95,97.87,97.87,9931.0,83.107,83.141,83.0731,83.0731,9931.0
2015-07-09 14:15:00,97.86,97.89,97.81,97.85,9613.0,83.0646,83.09,83.0221,83.0561,9613.0
2015-07-09 14:20:00,97.83,97.83,97.78,97.8,5784.0,83.0391,83.0391,82.9967,83.0136,5784.0
2015-07-09 14:25:00,97.81,97.82,97.7,97.8,15856.0,83.0221,83.0306,82.9288,83.0136,15856.0
2015-07-09 14:30:00,97.79,97.8,97.65,97.75,19287.0,83.0052,83.0136,82.8863,82.9712,19287.0
2015-07-09 14:35:00,97.75,97.79,97.71,97.77,19064.0,82.9712,83.0052,82.9372,82.9882,19064.0
2015-07-09 14:40:00,97.78,97.78,97.68,97.74,20524.0,82.9967,82.9967,82.9118,82.9627,20524.0
2015-07-09 14:45:00,97.73,97.75,97.66,97.69,23320.0,82.9542,82.9712,82.8948,82.9203,23320.0
2015-07-09 14:50:00,97.69,97.86,97.66,97.85,27119.0,82.9203,83.0646,82.8948,83.0561,27119.0
2015-07-09 14:55:00,97.85,97.95,97.84,97.94,27086.0,83.0561,83.141,83.0476,83.1325,27086.0
2015-07-09 15:00:00,97.94,98.02,97.91,98.0,76477.0,83.1325,83.2004,83.107,83.1834,76477.0
2015-07-09 15:05:00,98.0,98.07,97.95,98.07,29016.0,83.1834,83.2428,83.141,83.2428,29016.0
2015-07-09 15:10:00,98.08,98.16,98.07,98.14,39410.0,83.2513,83.3192,83.2428,83.3022,39410.0
2015-07-09 15:15:00,98.13,98.21,98.12,98.19,32015.0,83.2937,83.3617,83.2853,83.3447,32015.0
2015-07-09 15:20:00,98.18,98.18,98.1,98.11,29033.0,83.3362,83.3362,83.2683,83.2768,29033.0
2015-07-09 15:25:00,98.12,98.13,98.02,98.04,31316.0,83.2853,83.2937,83.2004,83.2174,31316.0
2015-07-09 15:30:00,98.03,98.05,97.86,97.88,31549.0,83.2089,83.2258,83.0646,83.0815,31549.0
2015-07-09 15:35:00,97.88,97.95,97.81,97.9,47334.0,83.0815,83.141,83.0221,83.0985,47334.0
2015-07-09 15:40:00,97.89,98.07,97.88,98.03,39942.0,83.09,83.2428,83.0815,83.2089,39942.0
2015-07-09 15:45:00,98.03,98.05,97.99,98.05,43224.0,83.2089,83.2258,83.1749,83.2258,43224.0
2015-07-09 15:50:00,98.05,98.08,98.0,98.04,65772.0,83.2258,83.2513,83.1834,83.2174,65772.0
2015-07-09 15:55:00,98.04,98.1,97.74,97.75,124713.0,83.2174,83.2683,82.9627,82.9712,124713.0
2015-07-10 09:30:00,98.73,98.93,98.28,98.84,146443.0,83.803,83.9728,83.4211,83.8964,146443.0
2015-07-10 09:35:00,98.88,99.28,98.85,99.17,61766.0,83.9304,84.2699,83.9049,84.1765,61766.0
2015-07-10 09:40:00,99.1,99.17,98.95,99.06,24626.0,84.1171,84.1765,83.9898,84.0831,24626.0
2015-07-10 09:45:00,99.08,99.09,98.84,98.91,25955.0,84.1001,84.1086,83.8964,83.9558,25955.0
2015-07-10 09:50:00,98.91,99.02,98.85,98.85,20550.0,83.9558,84.0492,83.9049,83.9049,20550.0
2015-07-10 09:55:00,98.85,98.88,98.49,98.5,42072.0,83.9049,83.9304,83.5993,83.6078,42072.0
2015-07-10 10:00:00,98.5,98.71,98.5,98.7,37848.0,83.6078,83.7861,83.6078,83.7776,37848.0
2015-07-10 10:05:00,98.73,98.78,98.58,98.59,26132.0,83.803,83.8455,83.6757,83.6842,26132.0
2015-07-10 10:10:00,98.59,98.63,98.5,98.58,23881.0,83.6842,83.7182,83.6078,83.6757,23881.0
2015-07-10 10:15:00,98.59,98.63,98.52,98.6,20971.0,83.6842,83.7182,83.6248,83.6927,20971.0
2015-07-10 10:20:00,98.59,98.61,98.44,98.47,20591.0,83.6842,83.7012,83.5569,83.5823,20591.0
2015-07-10 10:25:00,98.46,98.5,98.4,98.41,83475.0,83.5739,83.6078,83.5229,83.5314,83475.0
2015-07-10 10:30:00,98.42,98.43,98.35,98.39,25005.0,83.5399,83.5484,83.4805,83.5144,25005.0
2015-07-10 10:35:00,98.39,98.39,98.29,98.29,22064.0,83.5144,83.5144,83.4296,83.4296,22064.0
2015-07-10 10:40:00,98.28,98.28,98.13,98.13,29248.0,83.4211,83.4211,83.2937,83.2937,29248.0
2015-07-10 10:45:00,98.14,98.15,98.03,98.07,31578.0,83.3022,83.3107,83.2089,83.2428,31578.0
2015-07-10 10:50:00,98.08,98.15,98.06,98.14,29352.0,83.2513,83.3107,83.2343,83.3022,29352.0
2015-07-10 10:55:00,98.13,98.28,98.13,98.21,23183.0,83.2937,83.4211,83.2937,83.3617,23183.0
2015-07-10 11:00:00,98.2,98.33,98.19,98.31,32556.0,83.3532,83.4635,83.3447,83.4465,32556.0
2015-07-10 11:05:00,98.31,98.48,98.31,98.41,13063.0,83.4465,83.5908,83.4465,83.5314,13063.0
2015-07-10 11:10:00,98.41,98.5,98.36,98.43,16280.0,83.5314,83.6078,83.489,83.5484,16280.0
2015-07-10 11:15:00,98.44,98.54,98.43,98.53,10418.0,83.5569,83.6418,83.5484,83.6333,10418.0
2015-07-10 11:20:00,98.53,98.56,98.48,98.51,21968.0,83.6333,83.6587,83.5908,83.6163,21968.0
2015-07-10 11:25:00,98.51,98.51,98.35,98.36,31812.0,83.6163,83.6163,83.4805,83.489,31812.0
2015-07-10 11:30:00,98.37,98.38,98.25,98.34,31908.0,83.4975,83.506,83.3956,83.472,31908.0
2015-07-10 11:35:00,98.34,98.46,98.33,98.44,15601.0,83.472,83.5739,83.4635,83.5569,15601.0
2015-07-10 11:40:00,98.44,98.57,98.41,98.57,24509.0,83.5569,83.6672,83.5314,83.6672,24509.0
2015-07-10 11:45:00,98.58,98.66,98.55,98.59,18350.0,83.6757,83.7436,83.6502,83.6842,18350.0
2015-07-10 11:50:00,98.58,98.62,98.55,98.59,16360.0,83.6757,83.7097,83.6502,83.6842,16360.0
2015-07-10 11:55:00,98.59,98.68,98.58,98.62,15919.0,83.6842,83.7606,83.6757,83.7097,15919.0
2015-07-10 12:00:00,98.64,98.68,98.64,98.65,10203.0,83.7266,83.7606,83.7266,83.7351,10203.0
2015-07-10 12:05:00,98.65,98.73,98.65,98.73,11370.0,83.7351,83.803,83.7351,83.803,11370.0
2015-07-10 12:10:00,98.73,98.76,98.65,98.76,13445.0,83.803,83.8285,83.7351,83.8285,13445.0
2015-07-10 12:15:00,98.74,98.76,98.68,98.69,11769.0,83.8115,83.8285,83.7606,83.7691,11769.0
2015-07-10 12:20:00,98.69,98.81,98.69,98.8,16890.0,83.7691,83.8709,83.7691,83.8625,16890.0
2015-07-10 12:25:00,98.8,98.86,98.8,98.83,24200.0,83.8625,83.9134,83.8625,83.8879,24200.0
2015-07-10 12:30:00,98.82,98.82,98.68,98.69,50195.0,83.8794,83.8794,83.7606,83.7691,50195.0
2015-07-10 12:35:00,98.69,98.8,98.63,98.74,11410.0,83.7691,83.8625,83.7182,83.8115,11410.0
2015-07-10 12:40:00,98.75,98.75,98.64,98.71,12503.0,83.82,83.82,83.7266,83.7861,12503.0
2015-07-10 12:45:00,98.73,98.81,98.7,98.79,11405.0,83.803,83.8709,83.7776,83.854,11405.0
2015-07-10 12:50:00,98.79,98.88,98.78,98.87,11494.0,83.854,83.9304,83.8455,83.9219,11494.0
2015-07-10 12:55:00,98.86,98.88,98.77,98.81,9158.0,83.9134,83.9304,83.837,83.8709,9158.0
2015-07-10 13:00:00,98.8,98.82,98.72,98.76,12923.0,83.8625,83.8794,83.7945,83.8285,12923.0
2015-07-10 13:05:00,98.75,98.83,98.72,98.72,17770.0,83.82,83.8879,83.7945,83.7945,17770.0
2015-07-10 13:10:00,98.72,98.72,98.61,98.69,12211.0,83.7945,83.7945,83.7012,83.7691,12211.0
2015-07-10 13:15:00,98.68,98.7,98.54,98.55,24468.0,83.7606,83.7776,83.6418,83.6502,24468.0
2015-07-10 13:20:00,98.56,98.65,98.56,98.61,11494.0,83.6587,83.7351,83.6587,83.7012,11494.0
2015-07-10 13:25:00,98.62,98.74,98.62,98.68,13601.0,83.7097,83.8115,83.7097,83.7606,13601.0
2015-07-10 13:30:00,98.68,98.72,98.67,98.67,7506.0,83.7606,83.7945,83.7521,83.7521,7506.0
2015-07-10 13:35:00,98.67,98.7,98.67,98.7,5772.0,83.7521,83.7776,83.7521,83.7776,5772.0
2015-07-10 13:40:00,98.7,98.71,98.64,98.7,12340.0,83.7776,83.7861,83.7266,83.7776,12340.0
2015-07-10 13:45:00,98.69,98.69,98.63,98.65,18122.0,83.7691,83.7691,83.7182,83.7351,18122.0
2015-07-10 13:50:00,98.65,98.7,98.65,98.7,8958.0,83.7351,83.7776,83.7351,83.7776,8958.0
2015-07-10 13:55:00,98.7,98.77,98.68,98.77,9330.0,83.7776,83.837,83.7606,83.837,9330.0
2015-07-10 14:00:00,98.77,98.85,98.73,98.84,16066.0,83.837,83.9049,83.803,83.8964,16066.0
2015-07-10 14:05:00,98.85,98.87,98.83,98.87,9579.0,83.9049,83.9219,83.8879,83.9219,9579.0
2015-07-10 14:10:00,98.87,98.9,98.85,98.87,12053.0,83.9219,83.9473,83.9049,83.9219,12053.0
2015-07-10 14:15:00,98.89,98.97,98.89,98.96,9874.0,83.9388,84.0067,83.9388,83.9983,9874.0
2015-07-10 14:20:00,98.98,99.01,98.91,98.93,12562.0,84.0152,84.0407,83.9558,83.9728,12562.0
2015-07-10 14:25:00,98.92,98.97,98.86,98.88,29267.0,83.9643,84.0067,83.9134,83.9304,29267.0
2015-07-10 14:30:00,98.89,99.01,98.89,98.98,12183.0,83.9388,84.0407,83.9388,84.0152,12183.0
2015-07-10 14:35:00,98.98,99.0,98.96,99.0,13966.0,84.0152,84.0322,83.9983,84.0322,13966.0
2015-07-10 14:40:00,99.0,99.09,99.0,99.08,13915.0,84.0322,84.1086,84.0322,84.1001,13915.0
2015-07-10 14:45:00,99.08,99.1,99.03,99.07,18170.0,84.1001,84.1171,84.0577,84.0916,18170.0
2015-07-10 14:50:00,99.08,99.09,99.01,99.04,10290.0,84.1001,84.1086,84.0407,84.0662,10290.0
2015-07-10 14:55:00,99.04,99.07,99.01,99.05,10062.0,84.0662,84.0916,84.0407,84.0747,10062.0
2015-07-10 15:00:00,99.05,99.08,99.0,99.0,12911.0,84.0747,84.1001,84.0322,84.0322,12911.0
2015-07-10 15:05:00,99.01,99.03,99.01,99.02,9598.0,84.0407,84.0577,84.0407,84.0492,9598.0
2015-07-10 15:10:00,99.03,99.05,98.99,99.0,51680.0,84.0577,84.0747,84.0237,84.0322,51680.0
2015-07-10 15:15:00,99.0,99.02,98.98,99.0,47117.0,84.0322,84.0492,84.0152,84.0322,47117.0
2015-07-10 15:20:00,99.0,99.02,98.95,99.0,21645.0,84.0322,84.0492,83.9898,84.0322,21645.0
2015-07-10 15:25:00,99.0,99.02,98.96,98.97,22815.0,84.0322,84.0492,83.9983,84.0067,22815.0
2015-07-10 15:30:00,98.97,99.0,98.93,98.96,33182.0,84.0067,84.0322,83.9728,83.9983,33182.0
2015-07-10 15:35:00,98.95,99.04,98.93,99.01,30632.0,83.9898,84.0662,83.9728,84.0407,30632.0
2015-07-10 15:40:00,99.02,99.03,98.95,99.01,49295.0,84.0492,84.0577,83.9898,84.0407,49295.0
2015-07-10 15:45:00,99.01,99.02,98.88,98.91,88528.0,84.0407,84.0492,83.9304,83.9558,88528.0
2015-07-10 15:50:00,98.91,98.92,98.87,98.87,86463.0,83.9558,83.9643,83.9219,83.9219,86463.0
2015-07-10 15:55:00,98.88,98.9,98.77,98.77,119784.0,83.9304,83.9473,83.837,83.837,119784.0
2015-07-13 09:30:00,99.35,99.46,99.09,99.44,59713.0,84.3293,84.4227,84.1086,84.4057,59713.0
2015-07-13 09:35:00,99.38,99.7,99.38,99.55,50086.0,84.3548,84.6264,84.3548,84.4991,50086.0
2015-07-13 09:40:00,99.51,99.65,99.47,99.64,49748.0,84.4651,84.5839,84.4312,84.5755,49748.0
2015-07-13 09:45:00,99.64,99.74,99.59,99.66,21712.0,84.5755,84.6603,84.533,84.5924,21712.0
2015-07-13 09:50:00,99.67,99.76,99.56,99.56,17281.0,84.6009,84.6773,84.5075,84.5075,17281.0
2015-07-13 09:55:00,99.52,99.68,99.52,99.67,9391.0,84.4736,84.6094,84.4736,84.6009,9391.0
2015-07-13 10:00:00,99.66,99.8,99.65,99.78,135750.0,84.5924,84.7113,84.5839,84.6943,135750.0
2015-07-13 10:05:00,99.79,99.92,99.78,99.92,37274.0,84.7028,84.8131,84.6943,84.8131,37274.0
2015-07-13 10:10:00,99.91,99.95,99.8,99.94,25739.0,84.8046,84.8386,84.7113,84.8301,25739.0
2015-07-13 10:15:00,99.94,100.0,99.94,99.97,38461.0,84.8301,84.881,84.8301,84.8556,38461.0
2015-07-13 10:20:00,99.97,100.11,99.96,100.11,110519.0,84.8556,84.9744,84.8471,84.9744,110519.0
2015-07-13 10:25:00,100.1,100.1,100.01,100.04,96883.0,84.9659,84.9659,84.8895,84.915,96883.0
2015-07-13 10:30:00,100.04,100.16,100.02,100.13,48236.0,84.915,85.0168,84.898,84.9914,48236.0
2015-07-13 10:35:00,100.13,100.16,100.08,100.16,48293.0,84.9914,85.0168,84.9489,85.0168,48293.0
2015-07-13 10:40:00,100.16,100.21,100.12,100.17,17963.0,85.0168,85.0593,84.9829,85.0253,17963.0
2015-07-13 10:45:00,100.18,100.26,100.17,100.25,44343.0,85.0338,85.1017,85.0253,85.0932,44343.0
2015-07-13 10:50:00,100.25,100.41,100.22,100.4,36709.0,85.0932,85.229,85.0678,85.2205,36709.0
2015-07-13 10:55:00,100.4,100.42,100.33,100.33,22582.0,85.2205,85.2375,85.1611,85.1611,22582.0
2015-07-13 11:00:00,100.33,100.43,100.33,100.43,15219.0,85.1611,85.246,85.1611,85.246,15219.0
2015-07-13 11:05:00,100.44,100.49,100.33,100.33,26529.0,85.2545,85.2969,85.1611,85.1611,26529.0
2015-07-13 11:10:00,100.33,100.36,100.1,100.14,36129.0,85.1611,85.1866,84.9659,84.9999,36129.0
2015-07-13 11:15:00,100.14,100.19,100.12,100.19,18833.0,84.9999,85.0423,84.9829,85.0423,18833.0
2015-07-13 11:20:00,100.18,100.19,100.07,100.11,19658.0,85.0338,85.0423,84.9404,84.9744,19658.0
2015-07-13 11:25:00,100.11,100.12,100.08,100.1,14755.0,84.9744,84.9829,84.9489,84.9659,14755.0
2015-07-13 11:30:00,100.09,100.13,100.05,100.12,20985.0,84.9574,84.9914,84.9235,84.9829,20985.0
2015-07-13 11:35:00,100.13,100.18,100.13,100.18,12998.0,84.9914,85.0338,84.9914,85.0338,12998.0
2015-07-13 11:40:00,100.19,100.19,100.05,100.05,28418.0,85.0423,85.0423,84.9235,84.9235,28418.0
2015-07-13 11:45:00,100.05,100.06,100.0,100.04,22020.0,84.9235,84.932,84.881,84.915,22020.0
2015-07-13 11:50:00,100.05,100.19,100.05,100.19,19856.0,84.9235,85.0423,84.9235,85.0423,19856.0
2015-07-13 11:55:00,100.19,100.31,100.19,100.31,31331.0,85.0423,85.1442,85.0423,85.1442,31331.0
2015-07-13 12:00:00,100.31,100.42,100.31,100.42,34124.0,85.1442,85.2375,85.1442,85.2375,34124.0
2015-07-13 12:05:00,100.42,100.43,100.22,100.23,37967.0,85.2375,85.246,85.0678,85.0763,37967.0
2015-07-13 12:10:00,100.23,100.24,100.18,100.22,16673.0,85.0763,85.0847,85.0338,85.0678,16673.0
2015-07-13 12:15:00,100.23,100.28,100.22,100.26,19406.0,85.0763,85.1187,85.0678,85.1017,19406.0
2015-07-13 12:20:00,100.26,100.33,100.25,100.33,16697.0,85.1017,85.1611,85.0932,85.1611,16697.0
2015-07-13 12:25:00,100.33,100.52,100.33,100.51,40348.0,85.1611,85.3224,85.1611,85.3139,40348.0
2015-07-13 12:30:00,100.51,100.61,100.51,100.55,47323.0,85.3139,85.3988,85.3139,85.3479,47323.0
2015-07-13 12:35:00,100.56,100.61,100.53,100.56,19164.0,85.3564,85.3988,85.3309,85.3564,19164.0
2015-07-13 12:40:00,100.57,100.6,100.43,100.45,28328.0,85.3648,85.3903,85.246,85.263,28328.0
2015-07-13 12:45:00,100.44,100.55,100.43,100.55,15147.0,85.2545,85.3479,85.246,85.3479,15147.0
2015-07-13 12:50:00,100.55,100.59,100.54,100.56,18681.0,85.3479,85.3818,85.3394,85.3564,18681.0
2015-07-13 12:55:00,100.57,100.66,100.57,100.6,24203.0,85.3648,85.4412,85.3648,85.3903,24203.0
2015-07-13 13:00:00,100.6,100.66,100.56,100.63,18831.0,85.3903,85.4412,85.3564,85.4158,18831.0
2015-07-13 13:05:00,100.62,100.7,100.62,100.63,19379.0,85.4073,85.4752,85.4073,85.4158,19379.0
2015-07-13 13:10:00,100.64,100.65,100.54,100.55,21051.0,85.4243,85.4328,85.3394,85.3479,21051.0
2015-07-13 13:15:00,100.54,100.67,100.54,100.65,16131.0,85.3394,85.4497,85.3394,85.4328,16131.0
2015-07-13 13:20:00,100.65,100.74,100.65,100.73,27388.0,85.4328,85.5091,85.4328,85.5007,27388.0
2015-07-13 13:25:00,100.73,100.74,100.63,100.65,39968.0,85.5007,85.5091,85.4158,85.4328,39968.0
2015-07-13 13:30:00,100.66,100.68,100.61,100.63,16250.0,85.4412,85.4582,85.3988,85.4158,16250.0
2015-07-13 13:35:00,100.63,100.72,100.62,100.69,24219.0,85.4158,85.4922,85.4073,85.4667,24219.0
2015-07-13 13:40:00,100.7,100.71,100.65,100.67,20623.0,85.4752,85.4837,85.4328,85.4497,20623.0
2015-07-13 13:45:00,100.66,100.67,100.59,100.59,20924.0,85.4412,85.4497,85.3818,85.3818,20924.0
2015-07-13 13:50:00,100.6,100.61,100.47,100.48,28839.0,85.3903,85.3988,85.28,85.2885,28839.0
2015-07-13 13:55:00,100.47,100.49,100.44,100.49,16365.0,85.28,85.2969,85.2545,85.2969,16365.0
2015-07-13 14:00:00,100.48,100.52,100.39,100.4,35966.0,85.2885,85.3224,85.2121,85.2205,35966.0
2015-07-13 14:05:00,100.39,100.45,100.38,100.45,18571.0,85.2121,85.263,85.2036,85.263,18571.0
2015-07-13 14:10:00,100.44,100.51,100.44,100.48,27151.0,85.2545,85.3139,85.2545,85.2885,27151.0
2015-07-13 14:15:00,100.48,100.53,100.47,100.53,17937.0,85.2885,85.3309,85.28,85.3309,17937.0
2015-07-13 14:20:00,100.53,100.61,100.52,100.61,22851.0,85.3309,85.3988,85.3224,85.3988,22851.0
2015-07-13 14:25:00,100.61,100.62,100.59,100.61,22622.0,85.3988,85.4073,85.3818,85.3988,22622.0
2015-07-13 14:30:00,100.62,100.64,100.52,100.56,36833.0,85.4073,85.4243,85.3224,85.3564,36833.0
2015-07-13 14:35:00,100.56,100.61,100.54,100.6,18623.0,85.3564,85.3988,85.3394,85.3903,18623.0
2015-07-13 14:40:00,100.6,100.65,100.6,100.61,24310.0,85.3903,85.4328,85.3903,85.3988,24310.0
2015-07-13 14:45:00,100.62,100.63,100.48,100.52,35175.0,85.4073,85.4158,85.2885,85.3224,35175.0
2015-07-13 14:50:00,100.52,100.63,100.51,100.63,28344.0,85.3224,85.4158,85.3139,85.4158,28344.0
2015-07-13 14:55:00,100.63,100.71,100.63,100.66,32352.0,85.4158,85.4837,85.4158,85.4412,32352.0
2015-07-13 15:00:00,100.67,100.7,100.6,100.61,25006.0,85.4497,85.4752,85.3903,85.3988,25006.0
2015-07-13 15:05:00,100.61,100.62,100.5,100.55,36986.0,85.3988,85.4073,85.3054,85.3479,36986.0
2015-07-13 15:10:00,100.55,100.61,100.52,100.57,39401.0,85.3479,85.3988,85.3224,85.3648,39401.0
2015-07-13 15:15:00,100.57,100.65,100.57,100.65,28065.0,85.3648,85.4328,85.3648,85.4328,28065.0
2015-07-13 15:20:00,100.65,100.74,100.64,100.74,31514.0,85.4328,85.5091,85.4243,85.5091,31514.0
2015-07-13 15:25:00,100.73,100.77,100.62,100.62,45207.0,85.5007,85.5346,85.4073,85.4073,45207.0
2015-07-13 15:30:00,100.63,100.67,100.56,100.6,55558.0,85.4158,85.4497,85.3564,85.3903,55558.0
2015-07-13 15:35:00,100.59,100.6,100.54,100.57,49996.0,85.3818,85.3903,85.3394,85.3648,49996.0
2015-07-13 15:40:00,100.56,100.59,100.56,100.59,45996.0,85.3564,85.3818,85.3564,85.3818,45996.0
2015-07-13 15:45:00,100.58,100.64,100.58,100.62,85915.0,85.3733,85.4243,85.3733,85.4073,85915.0
2015-07-13 15:50:00,100.61,100.61,100.52,100.56,101886.0,85.3988,85.3988,85.3224,85.3564,101886.0
2015-07-13 15:55:00,100.56,100.61,100.53,100.55,173766.0,85.3564,85.3988,85.3309,85.3479,173766.0
2015-07-14 09:30:00,100.01,100.17,99.73,99.78,174002.0,84.8895,85.0253,84.6518,84.6943,174002.0
2015-07-14 09:35:00,99.83,100.43,99.79,100.14,44445.0,84.7367,85.246,84.7028,84.9999,44445.0
2015-07-14 09:40:00,100.11,100.36,99.87,100.35,66568.0,84.9744,85.1866,84.7707,85.1781,66568.0
2015-07-14 09:45:00,100.36,100.45,100.26,100.41,34172.0,85.1866,85.263,85.1017,85.229,34172.0
2015-07-14 09:50:00,100.42,100.43,100.07,100.33,33964.0,85.2375,85.246,84.9404,85.1611,33964.0
2015-07-14 09:55:00,100.33,100.4,100.3,100.3,28451.0,85.1611,85.2205,85.1357,85.1357,28451.0
2015-07-14 10:00:00,100.32,100.32,100.21,100.29,21916.0,85.1526,85.1526,85.0593,85.1272,21916.0
2015-07-14 10:05:00,100.27,100.27,100.15,100.2,25266.0,85.1102,85.1102,85.0083,85.0508,25266.0
2015-07-14 10:10:00,100.18,100.32,100.16,100.32,16594.0,85.0338,85.1526,85.0168,85.1526,16594.0
2015-07-14 10:15:00,100.32,100.32,100.17,100.18,19769.0,85.1526,85.1526,85.0253,85.0338,19769.0
2015-07-14 10:20:00,100.18,100.34,100.18,100.25,77978.0,85.0338,85.1696,85.0338,85.0932,77978.0
2015-07-14 10:25:00,100.27,100.36,100.24,100.32,54139.0,85.1102,85.1866,85.0847,85.1526,54139.0
2015-07-14 10:30:00,100.34,100.39,100.24,100.27,27129.0,85.1696,85.2121,85.0847,85.1102,27129.0
2015-07-14 10:35:00,100.26,100.34,100.26,100.33,26057.0,85.1017,85.1696,85.1017,85.1611,26057.0
2015-07-14 10:40:00,100.34,100.44,100.28,100.43,34010.0,85.1696,85.2545,85.1187,85.246,34010.0
2015-07-14 10:45:00,100.44,100.47,100.25,100.28,22771.0,85.2545,85.28,85.0932,85.1187,22771.0
2015-07-14 10:50:00,100.28,100.52,100.27,100.48,34474.0,85.1187,85.3224,85.1102,85.2885,34474.0
2015-07-14 10:55:00,100.48,100.48,100.39,100.43,15713.0,85.2885,85.2885,85.2121,85.246,15713.0
2015-07-14 11:00:00,100.42,100.48,100.35,100.4,16604.0,85.2375,85.2885,85.1781,85.2205,16604.0
2015-07-14 11:05:00,100.4,100.4,100.28,100.28,16224.0,85.2205,85.2205,85.1187,85.1187,16224.0
2015-07-14 11:10:00,100.27,100.29,100.21,100.22,16413.0,85.1102,85.1272,85.0593,85.0678,16413.0
2015-07-14 11:15:00,100.23,100.31,100.23,100.27,12137.0,85.0763,85.1442,85.0763,85.1102,12137.0
2015-07-14 11:20:00,100.26,100.28,100.21,100.28,16678.0,85.1017,85.1187,85.0593,85.1187,16678.0
2015-07-14 11:25:00,100.3,100.3,100.22,100.23,16839.0,85.1357,85.1357,85.0678,85.0763,16839.0
2015-07-14 11:30:00,100.23,100.3,100.22,100.25,9165.0,85.0763,85.1357,85.0678,85.0932,9165.0
2015-07-14 11:35:00,100.25,100.36,100.24,100.33,16419.0,85.0932,85.1866,85.0847,85.1611,16419.0
2015-07-14 11:40:00,100.34,100.35,100.28,100.3,11563.0,85.1696,85.1781,85.1187,85.1357,11563.0
2015-07-14 11:45:00,100.31,100.35,100.26,100.26,9349.0,85.1442,85.1781,85.1017,85.1017,9349.0
2015-07-14 11:50:00,100.27,100.43,100.26,100.43,10427.0,85.1102,85.246,85.1017,85.246,10427.0
2015-07-14 11:55:00,100.43,100.43,100.39,100.42,6588.0,85.246,85.246,85.2121,85.2375,6588.0
2015-07-14 12:00:00,100.43,100.46,100.41,100.44,11943.0,85.246,85.2715,85.229,85.2545,11943.0
2015-07-14 12:05:00,100.46,100.46,100.42,100.43,13612.0,85.2715,85.2715,85.2375,85.246,13612.0
2015-07-14 12:10:00,100.44,100.47,100.43,100.46,8439.0,85.2545,85.28,85.246,85.2715,8439.0
2015-07-14 12:15:00,100.46,100.49,100.45,100.48,10600.0,85.2715,85.2969,85.263,85.2885,10600.0
2015-07-14 12:20:00,100.49,100.58,100.48,100.55,23380.0,85.2969,85.3733,85.2885,85.3479,23380.0
2015-07-14 12:25:00,100.55,100.58,100.55,100.57,9108.0,85.3479,85.3733,85.3479,85.3648,9108.0
2015-07-14 12:30:00,100.58,100.59,100.56,100.57,10410.0,85.3733,85.3818,85.3564,85.3648,10410.0
2015-07-14 12:35:00,100.57,100.6,100.56,100.59,14268.0,85.3648,85.3903,85.3564,85.3818,14268.0
2015-07-14 12:40:00,100.59,100.63,100.59,100.6,22892.0,85.3818,85.4158,85.3818,85.3903,22892.0
2015-07-14 12:45:00,100.59,100.63,100.58,100.61,21796.0,85.3818,85.4158,85.3733,85.3988,21796.0
2015-07-14 12:50:00,100.62,100.64,100.61,100.61,7300.0,85.4073,85.4243,85.3988,85.3988,7300.0
2015-07-14 12:55:00,100.6,100.7,100.6,100.68,11038.0,85.3903,85.4752,85.3903,85.4582,11038.0
2015-07-14 13:00:00,100.69,100.73,100.66,100.69,10540.0,85.4667,85.5007,85.4412,85.4667,10540.0
2015-07-14 13:05:00,100.69,100.69,100.65,100.66,15509.0,85.4667,85.4667,85.4328,85.4412,15509.0
2015-07-14 13:10:00,100.66,100.69,100.61,100.62,11204.0,85.4412,85.4667,85.3988,85.4073,11204.0
2015-07-14 13:15:00,100.62,100.62,100.56,100.58,8184.0,85.4073,85.4073,85.3564,85.3733,8184.0
2015-07-14 13:20:00,100.58,100.58,100.56,100.56,4021.0,85.3733,85.3733,85.3564,85.3564,4021.0
2015-07-14 13:25:00,100.57,100.62,100.57,100.6,9068.0,85.3648,85.4073,85.3648,85.3903,9068.0
2015-07-14 13:30:00,100.6,100.64,100.54,100.62,35844.0,85.3903,85.4243,85.3394,85.4073,35844.0
2015-07-14 13:35:00,100.63,100.63,100.49,100.54,26085.0,85.4158,85.4158,85.2969,85.3394,26085.0
2015-07-14 13:40:00,100.54,100.64,100.53,100.54,25848.0,85.3394,85.4243,85.3309,85.3394,25848.0
2015-07-14 13:45:00,100.53,100.57,100.52,100.56,4851.0,85.3309,85.3648,85.3224,85.3564,4851.0
2015-07-14 13:50:00,100.57,100.57,100.53,100.55,8114.0,85.3648,85.3648,85.3309,85.3479,8114.0
2015-07-14 13:55:00,100.57,100.63,100.57,100.61,8532.0,85.3648,85.4158,85.3648,85.3988,8532.0
2015-07-14 14:00:00,100.6,100.61,100.55,100.56,8391.0,85.3903,85.3988,85.3479,85.3564,8391.0
2015-07-14 14:05:00,100.56,100.6,100.53,100.56,21737.0,85.3564,85.3903,85.3309,85.3564,21737.0
2015-07-14 14:10:00,100.57,100.58,100.53,100.53,11672.0,85.3648,85.3733,85.3309,85.3309,11672.0
2015-07-14 14:15:00,100.53,100.56,100.52,100.56,19951.0,85.3309,85.3564,85.3224,85.3564,19951.0
2015-07-14 14:20:00,100.55,100.59,100.52,100.59,11665.0,85.3479,85.3818,85.3224,85.3818,11665.0
2015-07-14 14:25:00,100.58,100.63,100.57,100.61,11916.0,85.3733,85.4158,85.3648,85.3988,11916.0
2015-07-14 14:30:00,100.6,100.71,100.6,100.67,12218.0,85.3903,85.4837,85.3903,85.4497,12218.0
2015-07-14 14:35:00,100.66,100.68,100.61,100.62,14977.0,85.4412,85.4582,85.3988,85.4073,14977.0
2015-07-14 14:40:00,100.64,100.68,100.64,100.66,8250.0,85.4243,85.4582,85.4243,85.4412,8250.0
2015-07-14 14:45:00,100.67,100.67,100.61,100.62,10835.0,85.4497,85.4497,85.3988,85.4073,10835.0
2015-07-14 14:50:00,100.63,100.7,100.62,100.7,18033.0,85.4158,85.4752,85.4073,85.4752,18033.0
2015-07-14 14:55:00,100.7,100.75,100.7,100.73,28612.0,85.4752,85.5176,85.4752,85.5007,28612.0
2015-07-14 15:00:00,100.73,100.79,100.73,100.79,18247.0,85.5007,85.5516,85.5007,85.5516,18247.0
2015-07-14 15:05:00,100.78,100.82,100.77,100.78,18120.0,85.5431,85.577,85.5346,85.5431,18120.0
2015-07-14 15:10:00,100.78,100.85,100.78,100.84,19094.0,85.5431,85.6025,85.5431,85.594,19094.0
2015-07-14 15:15:00,100.83,100.87,100.82,100.85,27053.0,85.5855,85.6195,85.577,85.6025,27053.0
2015-07-14 15:20:00,100.86,100.87,100.8,100.81,28433.0,85.611,85.6195,85.5601,85.5686,28433.0
2015-07-14 15:25:00,100.82,100.84,100.81,100.83,22574.0,85.577,85.594,85.5686,85.5855,22574.0
2015-07-14 15:30:00,100.82,100.84,100.81,100.82,32003.0,85.577,85.594,85.5686,85.577,32003.0
2015-07-14 15:35:00,100.82,100.83,100.74,100.76,35722.0,85.577,85.5855,85.5091,85.5261,35722.0
2015-07-14 15:40:00,100.76,100.8,100.75,100.77,48008.0,85.5261,85.5601,85.5176,85.5346,48008.0
2015-07-14 15:45:00,100.77,100.79,100.73,100.74,51467.0,85.5346,85.5516,85.5007,85.5091,51467.0
2015-07-14 15:50:00,100.74,100.8,100.72,100.78,76033.0,85.5091,85.5601,85.4922,85.5431,76033.0
2015-07-14 15:55:00,100.78,100.8,100.71,100.72,125401.0,85.5431,85.5601,85.4837,85.4922,125401.0
2015-07-15 09:30:00,100.56,100.71,100.17,100.33,124316.0,85.3564,85.4837,85.0253,85.1611,124316.0
2015-07-15 09:35:00,100.31,100.4,100.15,100.35,42288.0,85.1442,85.2205,85.0083,85.1781,42288.0
2015-07-15 09:40:00,100.36,100.45,100.25,100.42,33063.0,85.1866,85.263,85.0932,85.2375,33063.0
2015-07-15 09:45:00,100.42,100.51,100.33,100.43,16664.0,85.2375,85.3139,85.1611,85.246,16664.0
2015-07-15 09:50:00,100.44,100.66,100.44,100.62,8838.0,85.2545,85.4412,85.2545,85.4073,8838.0
2015-07-15 09:55:00,100.64,100.7,100.46,100.49,20936.0,85.4243,85.4752,85.2715,85.2969,20936.0
2015-07-15 10:00:00,100.49,100.54,100.38,100.48,12973.0,85.2969,85.3394,85.2036,85.2885,12973.0
2015-07-15 10:05:00,100.48,100.56,100.42,100.53,12869.0,85.2885,85.3564,85.2375,85.3309,12869.0
2015-07-15 10:10:00,100.54,100.59,100.45,100.47,13608.0,85.3394,85.3818,85.263,85.28,13608.0
2015-07-15 10:15:00,100.46,100.51,100.43,100.49,8829.0,85.2715,85.3139,85.246,85.2969,8829.0
2015-07-15 10:20:00,100.5,100.51,100.36,100.41,9407.0,85.3054,85.3139,85.1866,85.229,9407.0
2015-07-15 10:25:00,100.41,100.45,100.35,100.35,9525.0,85.229,85.263,85.1781,85.1781,9525.0
2015-07-15 10:30:00,100.34,100.36,100.31,100.35,17846.0,85.1696,85.1866,85.1442,85.1781,17846.0
2015-07-15 10:35:00,100.35,100.37,100.23,100.23,39884.0,85.1781,85.1951,85.0763,85.0763,39884.0
2015-07-15 10:40:00,100.24,100.27,100.23,100.24,19897.0,85.0847,85.1102,85.0763,85.0847,19897.0
2015-07-15 10:45:00,100.24,100.26,100.22,100.24,9228.0,85.0847,85.1017,85.0678,85.0847,9228.0
2015-07-15 10:50:00,100.25,100.27,100.21,100.27,18268.0,85.0932,85.1102,85.0593,85.1102,18268.0
2015-07-15 10:55:00,100.25,100.27,100.2,100.21,12734.0,85.0932,85.1102,85.0508,85.0593,12734.0
2015-07-15 11:00:00,100.21,100.27,100.21,100.26,14035.0,85.0593,85.1102,85.0593,85.1017,14035.0
2015-07-15 11:05:00,100.25,100.26,100.22,100.25,29353.0,85.0932,85.1017,85.0678,85.0932,29353.0
2015-07-15 11:10:00,100.26,100.26,100.21,100.23,9517.0,85.1017,85.1017,85.0593,85.0763,9517.0
2015-07-15 11:15:00,100.23,100.26,100.2,100.2,16460.0,85.0763,85.1017,85.0508,85.0508,16460.0
2015-07-15 11:20:00,100.2,100.26,100.19,100.24,10270.0,85.0508,85.1017,85.0423,85.0847,10270.0
2015-07-15 11:25:00,100.22,100.22,100.1,100.1,16834.0,85.0678,85.0678,84.9659,84.9659,16834.0
2015-07-15 11:30:00,100.12,100.16,100.08,100.12,20479.0,84.9829,85.0168,84.9489,84.9829,20479.0
2015-07-15 11:35:00,100.13,100.14,100.04,100.12,14842.0,84.9914,84.9999,84.915,84.9829,14842.0
2015-07-15 11:40:00,100.11,100.12,100.06,100.11,6577.0,84.9744,84.9829,84.932,84.9744,6577.0
2015-07-15 11:45:00,100.11,100.23,100.08,100.09,16637.0,84.9744,85.0763,84.9489,84.9574,16637.0
2015-07-15 11:50:00,100.08,100.11,100.05,100.05,14202.0,84.9489,84.9744,84.9235,84.9235,14202.0
2015-07-15 11:55:00,100.05,100.17,100.05,100.13,6519.0,84.9235,85.0253,84.9235,84.9914,6519.0
2015-07-15 12:00:00,100.13,100.21,100.13,100.16,12298.0,84.9914,85.0593,84.9914,85.0168,12298.0
2015-07-15 12:05:00,100.19,100.26,100.16,100.2,9005.0,85.0423,85.1017,85.0168,85.0508,9005.0
2015-07-15 12:10:00,100.22,100.26,100.2,100.24,10214.0,85.0678,85.1017,85.0508,85.0847,10214.0
2015-07-15 12:15:00,100.23,100.23,100.05,100.06,18269.0,85.0763,85.0763,84.9235,84.932,18269.0
2015-07-15 12:20:00,100.04,100.07,100.0,100.07,9308.0,84.915,84.9404,84.881,84.9404,9308.0
2015-07-15 12:25:00,100.09,100.13,100.08,100.13,4344.0,84.9574,84.9914,84.9489,84.9914,4344.0
2015-07-15 12:30:00,100.13,100.15,100.05,100.06,12744.0,84.9914,85.0083,84.9235,84.932,12744.0
2015-07-15 12:35:00,100.06,100.11,100.05,100.08,10159.0,84.932,84.9744,84.9235,84.9489,10159.0
2015-07-15 12:40:00,100.09,100.11,100.05,100.11,12522.0,84.9574,84.9744,84.9235,84.9744,12522.0
2015-07-15 12:45:00,100.12,100.13,100.1,100.13,3700.0,84.9829,84.9914,84.9659,84.9914,3700.0
2015-07-15 12:50:00,100.13,100.15,100.08,100.1,7502.0,84.9914,85.0083,84.9489,84.9659,7502.0
2015-07-15 12:55:00,100.09,100.11,100.08,100.09,9891.0,84.9574,84.9744,84.9489,84.9574,9891.0
2015-07-15 13:00:00,100.1,100.12,100.08,100.1,10429.0,84.9659,84.9829,84.9489,84.9659,10429.0
2015-07-15 13:05:00,100.1,100.11,100.07,100.11,8276.0,84.9659,84.9744,84.9404,84.9744,8276.0
2015-07-15 13:10:00,100.11,100.11,100.04,100.05,28041.0,84.9744,84.9744,84.915,84.9235,28041.0
2015-07-15 13:15:00,100.04,100.08,99.97,100.03,28069.0,84.915,84.9489,84.8556,84.9065,28069.0
2015-07-15 13:20:00,100.04,100.11,100.04,100.08,4659.0,84.915,84.9744,84.915,84.9489,4659.0
2015-07-15 13:25:00,100.07,100.1,100.04,100.06,5404.0,84.9404,84.9659,84.915,84.932,5404.0
2015-07-15 13:30:00,100.05,100.07,100.03,100.07,5128.0,84.9235,84.9404,84.9065,84.9404,5128.0
2015-07-15 13:35:00,100.07,100.09,100.0,100.0,10048.0,84.9404,84.9574,84.881,84.881,10048.0
2015-07-15 13:40:00,100.0,100.07,99.96,99.98,16155.0,84.881,84.9404,84.8471,84.864,16155.0
2015-07-15 13:45:00,99.97,99.98,99.93,99.97,10824.0,84.8556,84.864,84.8216,84.8556,10824.0
2015-07-15 13:50:00,99.97,100.0,99.96,99.97,6745.0,84.8556,84.881,84.8471,84.8556,6745.0
2015-07-15 13:55:00,99.97,99.98,99.87,99.9,14039.0,84.8556,84.864,84.7707,84.7961,14039.0
2015-07-15 14:00:00,99.89,99.9,99.82,99.85,22477.0,84.7877,84.7961,84.7282,84.7537,22477.0
2015-07-15 14:05:00,99.85,99.92,99.83,99.92,10046.0,84.7537,84.8131,84.7367,84.8131,10046.0
2015-07-15 14:10:00,99.92,99.93,99.91,99.92,7294.0,84.8131,84.8216,84.8046,84.8131,7294.0
2015-07-15 14:15:00,99.93,99.93,99.86,99.9,12424.0,84.8216,84.8216,84.7622,84.7961,12424.0
2015-07-15 14:20:00,99.9,99.91,99.89,99.9,9780.0,84.7961,84.8046,84.7877,84.7961,9780.0
2015-07-15 14:25:00,99.89,100.02,99.87,100.02,15038.0,84.7877,84.898,84.7707,84.898,15038.0
2015-07-15 14:30:00,100.03,100.14,100.03,100.05,23059.0,84.9065,84.9999,84.9065,84.9235,23059.0
2015-07-15 14:35:00,100.04,100.05,99.88,99.94,13969.0,84.915,84.9235,84.7792,84.8301,13969.0
2015-07-15 14:40:00,99.93,99.94,99.79,99.8,16183.0,84.8216,84.8301,84.7028,84.7113,16183.0
2015-07-15 14:45:00,99.8,99.87,99.77,99.82,17392.0,84.7113,84.7707,84.6858,84.7282,17392.0
2015-07-15 14:50:00,99.84,99.84,99.66,99.68,14492.0,84.7452,84.7452,84.5924,84.6094,14492.0
2015-07-15 14:55:00,99.69,99.77,99.65,99.77,16549.0,84.6179,84.6858,84.5839,84.6858,16549.0
2015-07-15 15:00:00,99.78,99.94,99.77,99.9,15514.0,84.6943,84.8301,84.6858,84.7961,15514.0
2015-07-15 15:05:00,99.9,99.9,99.76,99.79,14033.0,84.7961,84.7961,84.6773,84.7028,14033.0
2015-07-15 15:10:00,99.78,99.85,99.75,99.84,17956.0,84.6943,84.7537,84.6688,84.7452,17956.0
2015-07-15 15:15:00,99.83,99.92,99.83,99.9,11476.0,84.7367,84.8131,84.7367,84.7961,11476.0
2015-07-15 15:20:00,99.92,99.93,99.84,99.88,14894.0,84.8131,84.8216,84.7452,84.7792,14894.0
2015-07-15 15:25:00,99.87,99.94,99.84,99.94,16321.0,84.7707,84.8301,84.7452,84.8301,16321.0
2015-07-15 15:30:00,99.94,100.08,99.93,100.07,27808.0,84.8301,84.9489,84.8216,84.9404,27808.0
2015-07-15 15:35:00,100.07,100.1,99.98,100.03,25689.0,84.9404,84.9659,84.864,84.9065,25689.0
2015-07-15 15:40:00,100.03,100.04,99.87,99.96,37205.0,84.9065,84.915,84.7707,84.8471,37205.0
2015-07-15 15:45:00,99.97,99.97,99.79,99.85,35299.0,84.8556,84.8556,84.7028,84.7537,35299.0
2015-07-15 15:50:00,99.84,99.97,99.82,99.95,50037.0,84.7452,84.8556,84.7282,84.8386,50037.0
2015-07-15 15:55:00,99.95,99.98,99.78,99.96,104753.0,84.8386,84.864,84.6943,84.8471,104753.0
2015-07-16 09:30:00,100.55,101.08,100.55,100.88,56450.0,85.3479,85.7977,85.3479,85.628,56450.0
2015-07-16 09:35:00,100.88,100.88,100.66,100.77,17640.0,85.628,85.628,85.4412,85.5346,17640.0
2015-07-16 09:40:00,100.77,100.94,100.72,100.9,25435.0,85.5346,85.6789,85.4922,85.645,25435.0
2015-07-16 09:45:00,100.91,100.92,100.8,100.88,40365.0,85.6534,85.6619,85.5601,85.628,40365.0
2015-07-16 09:50:00,100.91,101.12,100.84,101.12,75954.0,85.6534,85.8317,85.594,85.8317,75954.0
2015-07-16 09:55:00,101.1,101.18,100.97,101.03,48889.0,85.8147,85.8826,85.7044,85.7553,48889.0
2015-07-16 10:00:00,101.01,101.18,100.99,101.15,19010.0,85.7383,85.8826,85.7213,85.8572,19010.0
2015-07-16 10:05:00,101.17,101.25,101.09,101.24,22097.0,85.8741,85.942,85.8062,85.9335,22097.0
2015-07-16 10:10:00,101.25,101.31,101.15,101.15,26326.0,85.942,85.993,85.8572,85.8572,26326.0
2015-07-16 10:15:00,101.15,101.37,101.15,101.35,18543.0,85.8572,86.0439,85.8572,86.0269,18543.0
2015-07-16 10:20:00,101.33,101.55,101.32,101.37,51111.0,86.0099,86.1967,86.0015,86.0439,51111.0
2015-07-16 10:25:00,101.35,101.38,101.2,101.24,36407.0,86.0269,86.0524,85.8996,85.9335,36407.0
2015-07-16 10:30:00,101.23,101.28,101.22,101.25,14374.0,85.9251,85.9675,85.9166,85.942,14374.0
2015-07-16 10:35:00,101.24,101.25,101.14,101.16,69127.0,85.9335,85.942,85.8487,85.8656,69127.0
2015-07-16 10:40:00,101.19,101.19,101.08,101.15,10832.0,85.8911,85.8911,85.7977,85.8572,10832.0
2015-07-16 10:45:00,101.17,101.21,101.15,101.15,9546.0,85.8741,85.9081,85.8572,85.8572,9546.0
2015-07-16 10:50:00,101.16,101.27,101.15,101.26,10009.0,85.8656,85.959,85.8572,85.9505,10009.0
2015-07-16 10:55:00,101.26,101.31,101.24,101.3,8931.0,85.9505,85.993,85.9335,85.9845,8931.0
2015-07-16 11:00:00,101.29,101.42,101.29,101.39,10604.0,85.976,86.0863,85.976,86.0609,10604.0
2015-07-16 11:05:00,101.39,101.43,101.27,101.27,9526.0,86.0609,86.0948,85.959,85.959,9526.0
2015-07-16 11:10:00,101.27,101.28,101.2,101.2,9098.0,85.959,85.9675,85.8996,85.8996,9098.0
2015-07-16 11:15:00,101.23,101.25,101.16,101.17,9230.0,85.9251,85.942,85.8656,85.8741,9230.0
2015-07-16 11:20:00,101.16,101.23,101.16,101.22,7681.0,85.8656,85.9251,85.8656,85.9166,7681.0
2015-07-16 11:25:00,101.23,101.29,101.2,101.22,13945.0,85.9251,85.976,85.8996,85.9166,13945.0
2015-07-16 11:30:00,101.24,101.27,101.23,101.27,11256.0,85.9335,85.959,85.9251,85.959,11256.0
2015-07-16 11:35:00,101.26,101.28,101.24,101.27,9974.0,85.9505,85.9675,85.9335,85.959,9974.0
2015-07-16 11:40:00,101.27,101.29,101.23,101.26,11726.0,85.959,85.976,85.9251,85.9505,11726.0
2015-07-16 11:45:00,101.27,101.3,101.26,101.26,14569.0,85.959,85.9845,85.9505,85.9505,14569.0
2015-07-16 11:50:00,101.27,101.29,101.25,101.28,17317.0,85.959,85.976,85.942,85.9675,17317.0
2015-07-16 11:55:00,101.27,101.32,101.26,101.3,16911.0,85.959,86.0015,85.9505,85.9845,16911.0
2015-07-16 12:00:00,101.32,101.38,101.31,101.35,22023.0,86.0015,86.0524,85.993,86.0269,22023.0
2015-07-16 12:05:00,101.35,101.36,101.16,101.18,19026.0,86.0269,86.0354,85.8656,85.8826,19026.0
2015-07-16 12:10:00,101.17,101.28,101.17,101.25,22138.0,85.8741,85.9675,85.8741,85.942,22138.0
2015-07-16 12:15:00,101.27,101.28,101.2,101.23,28684.0,85.959,85.9675,85.8996,85.9251,28684.0
2015-07-16 12:20:00,101.25,101.38,101.24,101.37,6160.0,85.942,86.0524,85.9335,86.0439,6160.0
2015-07-16 12:25:00,101.37,101.39,101.3,101.34,8130.0,86.0439,86.0609,85.9845,86.0184,8130.0
2015-07-16 12:30:00,101.34,101.37,101.3,101.37,7095.0,86.0184,86.0439,85.9845,86.0439,7095.0
2015-07-16 12:35:00,101.38,101.42,101.37,101.38,7839.0,86.0524,86.0863,86.0439,86.0524,7839.0
2015-07-16 12:40:00,101.38,101.44,101.38,101.43,7065.0,86.0524,86.1033,86.0524,86.0948,7065.0
2015-07-16 12:45:00,101.43,101.43,101.34,101.39,24492.0,86.0948,86.0948,86.0184,86.0609,24492.0
2015-07-16 12:50:00,101.38,101.39,101.32,101.33,9179.0,86.0524,86.0609,86.0015,86.0099,9179.0
2015-07-16 12:55:00,101.33,101.36,101.32,101.36,4500.0,86.0099,86.0354,86.0015,86.0354,4500.0
2015-07-16 13:00:00,101.33,101.38,101.32,101.37,8936.0,86.0099,86.0524,86.0015,86.0439,8936.0
2015-07-16 13:05:00,101.37,101.43,101.37,101.4,9104.0,86.0439,86.0948,86.0439,86.0694,9104.0
2015-07-16 13:10:00,101.41,101.44,101.39,101.43,8003.0,86.0778,86.1033,86.0609,86.0948,8003.0
2015-07-16 13:15:00,101.43,101.44,101.39,101.39,8970.0,86.0948,86.1033,86.0609,86.0609,8970.0
2015-07-16 13:20:00,101.4,101.44,101.38,101.44,6666.0,86.0694,86.1033,86.0524,86.1033,6666.0
2015-07-16 13:25:00,101.45,101.48,101.44,101.45,9813.0,86.1118,86.1373,86.1033,86.1118,9813.0
2015-07-16 13:30:00,101.45,101.5,101.44,101.49,11843.0,86.1118,86.1542,86.1033,86.1458,11843.0
2015-07-16 13:35:00,101.48,101.52,101.48,101.51,11365.0,86.1373,86.1712,86.1373,86.1627,11365.0
2015-07-16 13:40:00,101.52,101.57,101.51,101.56,7731.0,86.1712,86.2137,86.1627,86.2052,7731.0
2015-07-16 13:45:00,101.57,101.6,101.54,101.6,13553.0,86.2137,86.2391,86.1882,86.2391,13553.0
2015-07-16 13:50:00,101.57,101.59,101.52,101.52,11264.0,86.2137,86.2306,86.1712,86.1712,11264.0
2015-07-16 13:55:00,101.52,101.53,101.44,101.44,6544.0,86.1712,86.1797,86.1033,86.1033,6544.0
2015-07-16 14:00:00,101.45,101.45,101.42,101.44,20811.0,86.1118,86.1118,86.0863,86.1033,20811.0
2015-07-16 14:05:00,101.44,101.54,101.43,101.54,35126.0,86.1033,86.1882,86.0948,86.1882,35126.0
2015-07-16 14:10:00,101.54,101.56,101.51,101.54,13646.0,86.1882,86.2052,86.1627,86.1882,13646.0
2015-07-16 14:15:00,101.54,101.58,101.53,101.55,6054.0,86.1882,86.2221,86.1797,86.1967,6054.0
2015-07-16 14:20:00,101.58,101.62,101.51,101.51,22369.0,86.2221,86.2561,86.1627,86.1627,22369.0
2015-07-16 14:25:00,101.51,101.51,101.48,101.49,10038.0,86.1627,86.1627,86.1373,86.1458,10038.0
2015-07-16 14:30:00,101.49,101.52,101.48,101.5,15924.0,86.1458,86.1712,86.1373,86.1542,15924.0
2015-07-16 14:35:00,101.51,101.51,101.47,101.49,9241.0,86.1627,86.1627,86.1288,86.1458,9241.0
2015-07-16 14:40:00,101.49,101.54,101.49,101.52,11504.0,86.1458,86.1882,86.1458,86.1712,11504.0
2015-07-16 14:45:00,101.52,101.53,101.44,101.44,11537.0,86.1712,86.1797,86.1033,86.1033,11537.0
2015-07-16 14:50:00,101.45,101.47,101.43,101.45,10796.0,86.1118,86.1288,86.0948,86.1118,10796.0
2015-07-16 14:55:00,101.45,101.46,101.43,101.46,16291.0,86.1118,86.1203,86.0948,86.1203,16291.0
2015-07-16 15:00:00,101.46,101.49,101.45,101.49,12592.0,86.1203,86.1458,86.1118,86.1458,12592.0
2015-07-16 15:05:00,101.49,101.5,101.37,101.37,15552.0,86.1458,86.1542,86.0439,86.0439,15552.0
2015-07-16 15:10:00,101.37,101.43,101.34,101.36,20267.0,86.0439,86.0948,86.0184,86.0354,20267.0
2015-07-16 15:15:00,101.36,101.46,101.35,101.39,16100.0,86.0354,86.1203,86.0269,86.0609,16100.0
2015-07-16 15:20:00,101.39,101.47,101.37,101.45,19229.0,86.0609,86.1288,86.0439,86.1118,19229.0
2015-07-16 15:25:00,101.44,101.51,101.44,101.5,17769.0,86.1033,86.1627,86.1033,86.1542,17769.0
2015-07-16 15:30:00,101.49,101.51,101.45,101.47,22679.0,86.1458,86.1627,86.1118,86.1288,22679.0
2015-07-16 15:35:00,101.47,101.5,101.47,101.49,18329.0,86.1288,86.1542,86.1288,86.1458,18329.0
2015-07-16 15:40:00,101.49,101.5,101.45,101.46,27157.0,86.1458,86.1542,86.1118,86.1203,27157.0
2015-07-16 15:45:00,101.44,101.52,101.42,101.49,36649.0,86.1033,86.1712,86.0863,86.1458,36649.0
2015-07-16 15:50:00,101.48,101.52,101.46,101.5,66634.0,86.1373,86.1712,86.1203,86.1542,66634.0
2015-07-16 15:55:00,101.49,101.5,101.44,101.45,91673.0,86.1458,86.1542,86.1033,86.1118,91673.0
2015-07-17 09:30:00,101.56,101.56,100.77,101.02,127889.0,86.2052,86.2052,85.5346,85.7468,127889.0
2015-07-17 09:35:00,101.02,101.32,100.99,101.13,13964.0,85.7468,86.0015,85.7213,85.8402,13964.0
2015-07-17 09:40:00,101.21,101.21,100.94,101.16,14320.0,85.9081,85.9081,85.6789,85.8656,14320.0
2015-07-17 09:45:00,101.16,101.24,101.11,101.14,14956.0,85.8656,85.9335,85.8232,85.8487,14956.0
2015-07-17 09:50:00,101.15,101.16,101.0,101.0,25985.0,85.8572,85.8656,85.7298,85.7298,25985.0
2015-07-17 09:55:00,100.98,100.99,100.78,100.86,17210.0,85.7129,85.7213,85.5431,85.611,17210.0
2015-07-17 10:00:00,100.87,100.96,100.8,100.93,13525.0,85.6195,85.6959,85.5601,85.6704,13525.0
2015-07-17 10:05:00,100.93,100.93,100.81,100.84,7318.0,85.6704,85.6704,85.5686,85.594,7318.0
2015-07-17 10:10:00,100.81,100.93,100.79,100.79,19212.0,85.5686,85.6704,85.5516,85.5516,19212.0
2015-07-17 10:15:00,100.77,100.8,100.72,100.73,10429.0,85.5346,85.5601,85.4922,85.5007,10429.0
2015-07-17 10:20:00,100.72,100.75,100.66,100.68,7593.0,85.4922,85.5176,85.4412,85.4582,7593.0
2015-07-17 10:25:00,100.68,100.7,100.67,100.69,11432.0,85.4582,85.4752,85.4497,85.4667,11432.0
2015-07-17 10:30:00,100.69,100.74,100.67,100.71,13123.0,85.4667,85.5091,85.4497,85.4837,13123.0
2015-07-17 10:35:00,100.71,100.72,100.68,100.7,11473.0,85.4837,85.4922,85.4582,85.4752,11473.0
2015-07-17 10:40:00,100.71,100.72,100.65,100.65,6498.0,85.4837,85.4922,85.4328,85.4328,6498.0
2015-07-17 10:45:00,100.65,100.65,100.56,100.56,8957.0,85.4328,85.4328,85.3564,85.3564,8957.0
2015-07-17 10:50:00,100.56,100.57,100.46,100.54,18121.0,85.3564,85.3648,85.2715,85.3394,18121.0
2015-07-17 10:55:00,100.53,100.6,100.53,100.54,8969.0,85.3309,85.3903,85.3309,85.3394,8969.0
2015-07-17 11:00:00,100.54,100.54,100.44,100.45,20584.0,85.3394,85.3394,85.2545,85.263,20584.0
2015-07-17 11:05:00,100.46,100.46,100.41,100.43,9210.0,85.2715,85.2715,85.229,85.246,9210.0
2015-07-17 11:10:00,100.43,100.43,100.37,100.38,13959.0,85.246,85.246,85.1951,85.2036,13959.0
2015-07-17 11:15:00,100.39,100.49,100.3,100.47,14323.0,85.2121,85.2969,85.1357,85.28,14323.0
2015-07-17 11:20:00,100.47,100.49,100.37,100.39,6686.0,85.28,85.2969,85.1951,85.2121,6686.0
2015-07-17 11:25:00,100.39,100.48,100.39,100.47,6523.0,85.2121,85.2885,85.2121,85.28,6523.0
2015-07-17 11:30:00,100.49,100.61,100.48,100.48,14102.0,85.2969,85.3988,85.2885,85.2885,14102.0
2015-07-17 11:35:00,100.49,100.5,100.42,100.43,6350.0,85.2969,85.3054,85.2375,85.246,6350.0
2015-07-17 11:40:00,100.44,100.45,100.4,100.41,14015.0,85.2545,85.263,85.2205,85.229,14015.0
2015-07-17 11:45:00,100.42,100.43,100.38,100.38,9189.0,85.2375,85.246,85.2036,85.2036,9189.0
2015-07-17 11:50:00,100.39,100.55,100.39,100.52,13570.0,85.2121,85.3479,85.2121,85.3224,13570.0
2015-07-17 11:55:00,100.51,100.6,100.48,100.6,13797.0,85.3139,85.3903,85.2885,85.3903,13797.0
2015-07-17 12:00:00,100.6,100.6,100.53,100.54,14742.0,85.3903,85.3903,85.3309,85.3394,14742.0
2015-07-17 12:05:00,100.53,100.55,100.43,100.43,17900.0,85.3309,85.3479,85.246,85.246,17900.0
2015-07-17 12:10:00,100.45,100.48,100.4,100.41,7926.0,85.263,85.2885,85.2205,85.229,7926.0
2015-07-17 12:15:00,100.41,100.41,100.35,100.38,6251.0,85.229,85.229,85.1781,85.2036,6251.0
2015-07-17 12:20:00,100.38,100.39,100.33,100.36,6658.0,85.2036,85.2121,85.1611,85.1866,6658.0
2015-07-17 12:25:00,100.35,100.38,100.33,100.34,8175.0,85.1781,85.2036,85.1611,85.1696,8175.0
2015-07-17 12:30:00,100.34,100.36,100.3,100.33,22616.0,85.1696,85.1866,85.1357,85.1611,22616.0
2015-07-17 12:35:00,100.33,100.33,100.31,100.33,11411.0,85.1611,85.1611,85.1442,85.1611,11411.0
2015-07-17 12:40:00,100.33,100.36,100.31,100.33,14649.0,85.1611,85.1866,85.1442,85.1611,14649.0
2015-07-17 12:45:00,100.35,100.36,100.26,100.27,16953.0,85.1781,85.1866,85.1017,85.1102,16953.0
2015-07-17 12:50:00,100.25,100.3,100.24,100.26,8881.0,85.0932,85.1357,85.0847,85.1017,8881.0
2015-07-17 12:55:00,100.28,100.3,100.26,100.29,7071.0,85.1187,85.1357,85.1017,85.1272,7071.0
2015-07-17 13:00:00,100.29,100.31,100.28,100.3,9838.0,85.1272,85.1442,85.1187,85.1357,9838.0
2015-07-17 13:05:00,100.3,100.41,100.3,100.41,12387.0,85.1357,85.229,85.1357,85.229,12387.0
2015-07-17 13:10:00,100.43,100.45,100.41,100.45,3375.0,85.246,85.263,85.229,85.263,3375.0
2015-07-17 13:15:00,100.47,100.47,100.35,100.38,10169.0,85.28,85.28,85.1781,85.2036,10169.0
2015-07-17 13:20:00,100.38,100.41,100.36,100.38,5483.0,85.2036,85.229,85.1866,85.2036,5483.0
2015-07-17 13:25:00,100.39,100.39,100.34,100.34,5601.0,85.2121,85.2121,85.1696,85.1696,5601.0
2015-07-17 13:30:00,100.34,100.36,100.26,100.3,12306.0,85.1696,85.1866,85.1017,85.1357,12306.0
2015-07-17 13:35:00,100.3,100.32,100.26,100.27,4706.0,85.1357,85.1526,85.1017,85.1102,4706.0
2015-07-17 13:40:00,100.26,100.31,100.26,100.27,5555.0,85.1017,85.1442,85.1017,85.1102,5555.0
2015-07-17 13:45:00,100.27,100.29,100.23,100.25,14660.0,85.1102,85.1272,85.0763,85.0932,14660.0
2015-07-17 13:50:00,100.25,100.28,100.24,100.24,3699.0,85.0932,85.1187,85.0847,85.0847,3699.0
2015-07-17 13:55:00,100.24,100.31,100.23,100.3,5782.0,85.0847,85.1442,85.0763,85.1357,5782.0
2015-07-17 14:00:00,100.31,100.33,100.23,100.23,13041.0,85.1442,85.1611,85.0763,85.0763,13041.0
2015-07-17 14:05:00,100.23,100.27,100.22,100.25,4236.0,85.0763,85.1102,85.0678,85.0932,4236.0
2015-07-17 14:10:00,100.27,100.29,100.22,100.25,14057.0,85.1102,85.1272,85.0678,85.0932,14057.0
2015-07-17 14:15:00,100.25,100.3,100.24,100.3,8248.0,85.0932,85.1357,85.0847,85.1357,8248.0
2015-07-17 14:20:00,100.31,100.34,100.3,100.33,9935.0,85.1442,85.1696,85.1357,85.1611,9935.0
2015-07-17 14:25:00,100.35,100.36,100.26,100.29,14988.0,85.1781,85.1866,85.1017,85.1272,14988.0
2015-07-17 14:30:00,100.31,100.34,100.26,100.28,22543.0,85.1442,85.1696,85.1017,85.1187,22543.0
2015-07-17 14:35:00,100.28,100.3,100.26,100.26,10885.0,85.1187,85.1357,85.1017,85.1017,10885.0
2015-07-17 14:40:00,100.27,100.28,100.23,100.27,9969.0,85.1102,85.1187,85.0763,85.1102,9969.0
2015-07-17 14:45:00,100.27,100.32,100.26,100.29,8835.0,85.1102,85.1526,85.1017,85.1272,8835.0
2015-07-17 14:50:00,100.27,100.34,100.26,100.32,11735.0,85.1102,85.1696,85.1017,85.1526,11735.0
2015-07-17 14:55:00,100.32,100.33,100.24,100.24,12059.0,85.1526,85.1611,85.0847,85.0847,12059.0
2015-07-17 15:00:00,100.25,100.26,100.21,100.23,48026.0,85.0932,85.1017,85.0593,85.0763,48026.0
2015-07-17 15:05:00,100.23,100.24,100.17,100.2,35721.0,85.0763,85.0847,85.0253,85.0508,35721.0
2015-07-17 15:10:00,100.2,100.21,100.18,100.18,17063.0,85.0508,85.0593,85.0338,85.0338,17063.0
2015-07-17 15:15:00,100.19,100.21,100.18,100.19,15808.0,85.0423,85.0593,85.0338,85.0423,15808.0
2015-07-17 15:20:00,100.19,100.25,100.19,100.25,14284.0,85.0423,85.0932,85.0423,85.0932,14284.0
2015-07-17 15:25:00,100.25,100.42,100.24,100.4,21239.0,85.0932,85.2375,85.0847,85.2205,21239.0
2015-07-17 15:30:00,100.41,100.5,100.37,100.47,17448.0,85.229,85.3054,85.1951,85.28,17448.0
2015-07-17 15:35:00,100.47,100.51,100.45,100.47,16760.0,85.28,85.3139,85.263,85.28,16760.0
2015-07-17 15:40:00,100.47,100.49,100.42,100.48,19757.0,85.28,85.2969,85.2375,85.2885,19757.0
2015-07-17 15:45:00,100.5,100.59,100.5,100.58,25908.0,85.3054,85.3818,85.3054,85.3733,25908.0
2015-07-17 15:50:00,100.58,100.58,100.5,100.53,42562.0,85.3733,85.3733,85.3054,85.3309,42562.0
2015-07-17 15:55:00,100.53,100.54,100.41,100.47,81638.0,85.3309,85.3394,85.229,85.28,81638.0
2015-07-20 09:30:00,100.7,100.75,100.52,100.62,58233.0,85.4752,85.5176,85.3224,85.4073,58233.0
2015-07-20 09:35:00,100.65,100.9,100.57,100.9,22659.0,85.4328,85.645,85.3648,85.645,22659.0
2015-07-20 09:40:00,100.92,100.94,100.8,100.8,18916.0,85.6619,85.6789,85.5601,85.5601,18916.0
2015-07-20 09:45:00,100.83,100.83,100.33,100.4,30577.0,85.5855,85.5855,85.1611,85.2205,30577.0
2015-07-20 09:50:00,100.44,100.6,100.44,100.5,16668.0,85.2545,85.3903,85.2545,85.3054,16668.0
2015-07-20 09:55:00,100.51,100.54,100.4,100.43,16299.0,85.3139,85.3394,85.2205,85.246,16299.0
2015-07-20 10:00:00,100.44,100.51,100.37,100.43,19823.0,85.2545,85.3139,85.1951,85.246,19823.0
2015-07-20 10:05:00,100.44,100.46,100.41,100.46,17066.0,85.2545,85.2715,85.229,85.2715,17066.0
2015-07-20 10:10:00,100.46,100.59,100.46,100.59,13907.0,85.2715,85.3818,85.2715,85.3818,13907.0
2015-07-20 10:15:00,100.6,100.64,100.52,100.54,11326.0,85.3903,85.4243,85.3224,85.3394,11326.0
2015-07-20 10:20:00,100.54,100.56,100.48,100.52,10345.0,85.3394,85.3564,85.2885,85.3224,10345.0
2015-07-20 10:25:00,100.53,100.66,100.52,100.58,10655.0,85.3309,85.4412,85.3224,85.3733,10655.0
2015-07-20 10:30:00,100.6,100.6,100.49,100.52,10722.0,85.3903,85.3903,85.2969,85.3224,10722.0
2015-07-20 10:35:00,100.52,100.58,100.49,100.58,15583.0,85.3224,85.3733,85.2969,85.3733,15583.0
2015-07-20 10:40:00,100.58,100.63,100.56,100.56,10107.0,85.3733,85.4158,85.3564,85.3564,10107.0
2015-07-20 10:45:00,100.57,100.66,100.57,100.57,13060.0,85.3648,85.4412,85.3648,85.3648,13060.0
2015-07-20 10:50:00,100.57,100.62,100.54,100.62,13508.0,85.3648,85.4073,85.3394,85.4073,13508.0
2015-07-20 10:55:00,100.62,100.67,100.6,100.65,12138.0,85.4073,85.4497,85.3903,85.4328,12138.0
2015-07-20 11:00:00,100.66,100.74,100.65,100.71,9627.0,85.4412,85.5091,85.4328,85.4837,9627.0
2015-07-20 11:05:00,100.72,100.75,100.65,100.75,14394.0,85.4922,85.5176,85.4328,85.5176,14394.0
2015-07-20 11:10:00,100.74,100.75,100.7,100.7,8904.0,85.5091,85.5176,85.4752,85.4752,8904.0
2015-07-20 11:15:00,100.69,100.72,100.67,100.7,12612.0,85.4667,85.4922,85.4497,85.4752,12612.0
2015-07-20 11:20:00,100.68,100.68,100.63,100.66,12031.0,85.4582,85.4582,85.4158,85.4412,12031.0
2015-07-20 11:25:00,100.67,100.89,100.67,100.76,20301.0,85.4497,85.6365,85.4497,85.5261,20301.0
2015-07-20 11:30:00,100.77,100.79,100.71,100.72,10169.0,85.5346,85.5516,85.4837,85.4922,10169.0
2015-07-20 11:35:00,100.72,100.77,100.69,100.77,12636.0,85.4922,85.5346,85.4667,85.5346,12636.0
2015-07-20 11:40:00,100.76,100.82,100.75,100.77,11077.0,85.5261,85.577,85.5176,85.5346,11077.0
2015-07-20 11:45:00,100.79,100.81,100.71,100.71,10666.0,85.5516,85.5686,85.4837,85.4837,10666.0
2015-07-20 11:50:00,100.74,100.8,100.71,100.75,13517.0,85.5091,85.5601,85.4837,85.5176,13517.0
2015-07-20 11:55:00,100.75,100.78,100.71,100.71,10265.0,85.5176,85.5431,85.4837,85.4837,10265.0
2015-07-20 12:00:00,100.72,100.73,100.7,100.73,9436.0,85.4922,85.5007,85.4752,85.5007,9436.0
2015-07-20 12:05:00,100.73,100.81,100.72,100.8,8578.0,85.5007,85.5686,85.4922,85.5601,8578.0
2015-07-20 12:10:00,100.79,100.81,100.75,100.78,4367.0,85.5516,85.5686,85.5176,85.5431,4367.0
2015-07-20 12:15:00,100.78,100.78,100.74,100.75,7548.0,85.5431,85.5431,85.5091,85.5176,7548.0
2015-07-20 12:20:00,100.75,100.76,100.66,100.66,10001.0,85.5176,85.5261,85.4412,85.4412,10001.0
2015-07-20 12:25:00,100.65,100.69,100.63,100.65,8278.0,85.4328,85.4667,85.4158,85.4328,8278.0
2015-07-20 12:30:00,100.64,100.66,100.57,100.59,10045.0,85.4243,85.4412,85.3648,85.3818,10045.0
2015-07-20 12:35:00,100.6,100.74,100.59,100.72,8769.0,85.3903,85.5091,85.3818,85.4922,8769.0
2015-07-20 12:40:00,100.73,100.78,100.72,100.75,7561.0,85.5007,85.5431,85.4922,85.5176,7561.0
2015-07-20 12:45:00,100.75,100.77,100.72,100.73,4731.0,85.5176,85.5346,85.4922,85.5007,4731.0
2015-07-20 12:50:00,100.72,100.73,100.66,100.7,6144.0,85.4922,85.5007,85.4412,85.4752,6144.0
2015-07-20 12:55:00,100.71,100.72,100.68,100.68,5119.0,85.4837,85.4922,85.4582,85.4582,5119.0
2015-07-20 13:00:00,100.68,100.68,100.64,100.66,14623.0,85.4582,85.4582,85.4243,85.4412,14623.0
2015-07-20 13:05:00,100.66,100.77,100.66,100.77,7501.0,85.4412,85.5346,85.4412,85.5346,7501.0
2015-07-20 13:10:00,100.75,100.79,100.71,100.71,9184.0,85.5176,85.5516,85.4837,85.4837,9184.0
2015-07-20 13:15:00,100.7,100.72,100.68,100.69,5277.0,85.4752,85.4922,85.4582,85.4667,5277.0
2015-07-20 13:20:00,100.7,100.82,100.7,100.75,10194.0,85.4752,85.577,85.4752,85.5176,10194.0
2015-07-20 13:25:00,100.76,100.79,100.75,100.77,7965.0,85.5261,85.5516,85.5176,85.5346,7965.0
2015-07-20 13:30:00,100.78,100.86,100.77,100.85,9942.0,85.5431,85.611,85.5346,85.6025,9942.0
2015-07-20 13:35:00,100.85,100.91,100.82,100.83,7632.0,85.6025,85.6534,85.577,85.5855,7632.0
2015-07-20 13:40:00,100.84,100.87,100.81,100.87,6804.0,85.594,85.6195,85.5686,85.6195,6804.0
2015-07-20 13:45:00,100.87,100.89,100.79,100.8,14500.0,85.6195,85.6365,85.5516,85.5601,14500.0
2015-07-20 13:50:00,100.8,100.81,100.79,100.8,6599.0,85.5601,85.5686,85.5516,85.5601,6599.0
2015-07-20 13:55:00,100.79,100.8,100.75,100.75,15452.0,85.5516,85.5601,85.5176,85.5176,15452.0
2015-07-20 14:00:00,100.75,100.78,100.74,100.77,10108.0,85.5176,85.5431,85.5091,85.5346,10108.0
2015-07-20 14:05:00,100.78,100.81,100.77,100.81,7616.0,85.5431,85.5686,85.5346,85.5686,7616.0
2015-07-20 14:10:00,100.81,100.85,100.79,100.85,8793.0,85.5686,85.6025,85.5516,85.6025,8793.0
2015-07-20 14:15:00,100.85,100.86,100.75,100.76,14665.0,85.6025,85.611,85.5176,85.5261,14665.0
2015-07-20 14:20:00,100.77,100.8,100.77,100.8,11039.0,85.5346,85.5601,85.5346,85.5601,11039.0
2015-07-20 14:25:00,100.79,100.92,100.79,100.9,20763.0,85.5516,85.6619,85.5516,85.645,20763.0
2015-07-20 14:30:00,100.92,100.96,100.91,100.95,12621.0,85.6619,85.6959,85.6534,85.6874,12621.0
2015-07-20 14:35:00,100.95,100.97,100.9,100.9,13106.0,85.6874,85.7044,85.645,85.645,13106.0
2015-07-20 14:40:00,100.9,100.97,100.9,100.96,13015.0,85.645,85.7044,85.645,85.6959,13015.0
2015-07-20 14:45:00,100.96,100.98,100.92,100.95,18559.0,85.6959,85.7129,85.6619,85.6874,18559.0
2015-07-20 14:50:00,100.93,101.0,100.93,100.99,12641.0,85.6704,85.7298,85.6704,85.7213,12641.0
2015-07-20 14:55:00,100.98,101.0,100.96,100.99,19347.0,85.7129,85.7298,85.6959,85.7213,19347.0
2015-07-20 15:00:00,100.99,101.03,100.96,101.01,31630.0,85.7213,85.7553,85.6959,85.7383,31630.0
2015-07-20 15:05:00,101.0,101.13,100.98,101.13,26526.0,85.7298,85.8402,85.7129,85.8402,26526.0
2015-07-20 15:10:00,101.14,101.19,101.14,101.17,48721.0,85.8487,85.8911,85.8487,85.8741,48721.0
2015-07-20 15:15:00,101.15,101.15,101.06,101.07,34371.0,85.8572,85.8572,85.7808,85.7893,34371.0
2015-07-20 15:20:00,101.07,101.08,100.98,101.04,37241.0,85.7893,85.7977,85.7129,85.7638,37241.0
2015-07-20 15:25:00,101.04,101.04,100.93,100.94,22702.0,85.7638,85.7638,85.6704,85.6789,22702.0
2015-07-20 15:30:00,100.93,100.97,100.86,100.87,39122.0,85.6704,85.7044,85.611,85.6195,39122.0
2015-07-20 15:35:00,100.86,100.87,100.77,100.79,32982.0,85.611,85.6195,85.5346,85.5516,32982.0
2015-07-20 15:40:00,100.79,100.79,100.67,100.73,35168.0,85.5516,85.5516,85.4497,85.5007,35168.0
2015-07-20 15:45:00,100.72,100.75,100.71,100.73,39244.0,85.4922,85.5176,85.4837,85.5007,39244.0
2015-07-20 15:50:00,100.73,100.77,100.65,100.68,68246.0,85.5007,85.5346,85.4328,85.4582,68246.0
2015-07-20 15:55:00,100.68,100.75,100.65,100.72,84154.0,85.4582,85.5176,85.4328,85.4922,84154.0
2015-07-21 09:30:00,100.37,100.66,100.37,100.52,50218.0,85.1951,85.4412,85.1951,85.3224,50218.0
2015-07-21 09:35:00,100.68,100.94,100.61,100.94,9245.0,85.4582,85.6789,85.3988,85.6789,9245.0
2015-07-21 09:40:00,100.96,101.14,100.92,101.06,14871.0,85.6959,85.8487,85.6619,85.7808,14871.0
2015-07-21 09:45:00,101.06,101.17,101.0,101.14,14124.0,85.7808,85.8741,85.7298,85.8487,14124.0
2015-07-21 09:50:00,101.15,101.16,101.11,101.16,11800.0,85.8572,85.8656,85.8232,85.8656,11800.0
2015-07-21 09:55:00,101.18,101.22,101.14,101.15,9898.0,85.8826,85.9166,85.8487,85.8572,9898.0
2015-07-21 10:00:00,101.18,101.2,101.04,101.04,12614.0,85.8826,85.8996,85.7638,85.7638,12614.0
2015-07-21 10:05:00,101.06,101.06,100.83,100.85,23042.0,85.7808,85.7808,85.5855,85.6025,23042.0
2015-07-21 10:10:00,100.85,100.94,100.74,100.91,17100.0,85.6025,85.6789,85.5091,85.6534,17100.0
2015-07-21 10:15:00,100.91,101.02,100.91,100.93,15263.0,85.6534,85.7468,85.6534,85.6704,15263.0
2015-07-21 10:20:00,100.91,100.91,100.86,100.87,11653.0,85.6534,85.6534,85.611,85.6195,11653.0
2015-07-21 10:25:00,100.87,100.93,100.79,100.81,18913.0,85.6195,85.6704,85.5516,85.5686,18913.0
2015-07-21 10:30:00,100.8,100.86,100.75,100.77,16087.0,85.5601,85.611,85.5176,85.5346,16087.0
2015-07-21 10:35:00,100.77,100.86,100.77,100.86,11920.0,85.5346,85.611,85.5346,85.611,11920.0
2015-07-21 10:40:00,100.86,100.86,100.69,100.69,40262.0,85.611,85.611,85.4667,85.4667,40262.0
2015-07-21 10:45:00,100.65,100.66,100.55,100.58,17801.0,85.4328,85.4412,85.3479,85.3733,17801.0
2015-07-21 10:50:00,100.56,100.58,100.43,100.48,19035.0,85.3564,85.3733,85.246,85.2885,19035.0
2015-07-21 10:55:00,100.48,100.54,100.48,100.54,24997.0,85.2885,85.3394,85.2885,85.3394,24997.0
2015-07-21 11:00:00,100.54,100.58,100.52,100.54,9165.0,85.3394,85.3733,85.3224,85.3394,9165.0
2015-07-21 11:05:00,100.54,100.54,100.41,100.46,17201.0,85.3394,85.3394,85.229,85.2715,17201.0
2015-07-21 11:10:00,100.47,100.54,100.44,100.48,15716.0,85.28,85.3394,85.2545,85.2885,15716.0
2015-07-21 11:15:00,100.48,100.5,100.32,100.35,19701.0,85.2885,85.3054,85.1526,85.1781,19701.0
2015-07-21 11:20:00,100.35,100.4,100.27,100.37,21449.0,85.1781,85.2205,85.1102,85.1951,21449.0
2015-07-21 11:25:00,100.38,100.42,100.37,100.39,6943.0,85.2036,85.2375,85.1951,85.2121,6943.0
2015-07-21 11:30:00,100.4,100.41,100.34,100.38,12666.0,85.2205,85.229,85.1696,85.2036,12666.0
2015-07-21 11:35:00,100.37,100.38,100.34,100.34,24630.0,85.1951,85.2036,85.1696,85.1696,24630.0
2015-07-21 11:40:00,100.34,100.43,100.3,100.43,17215.0,85.1696,85.246,85.1357,85.246,17215.0
2015-07-21 11:45:00,100.42,100.5,100.39,100.5,8984.0,85.2375,85.3054,85.2121,85.3054,8984.0
2015-07-21 11:50:00,100.51,100.51,100.39,100.39,9597.0,85.3139,85.3139,85.2121,85.2121,9597.0
2015-07-21 11:55:00,100.4,100.4,100.36,100.4,6860.0,85.2205,85.2205,85.1866,85.2205,6860.0
2015-07-21 12:00:00,100.41,100.41,100.36,100.4,9351.0,85.229,85.229,85.1866,85.2205,9351.0
2015-07-21 12:05:00,100.4,100.45,100.39,100.4,10467.0,85.2205,85.263,85.2121,85.2205,10467.0
2015-07-21 12:10:00,100.4,100.41,100.37,100.39,5705.0,85.2205,85.229,85.1951,85.2121,5705.0
2015-07-21 12:15:00,100.39,100.4,100.35,100.38,8106.0,85.2121,85.2205,85.1781,85.2036,8106.0
2015-07-21 12:20:00,100.37,100.41,100.35,100.39,9099.0,85.1951,85.229,85.1781,85.2121,9099.0
2015-07-21 12:25:00,100.39,100.42,100.38,100.41,6263.0,85.2121,85.2375,85.2036,85.229,6263.0
2015-07-21 12:30:00,100.42,100.44,100.39,100.41,7651.0,85.2375,85.2545,85.2121,85.229,7651.0
2015-07-21 12:35:00,100.4,100.41,100.35,100.37,8540.0,85.2205,85.229,85.1781,85.1951,8540.0
2015-07-21 12:40:00,100.38,100.39,100.34,100.35,7624.0,85.2036,85.2121,85.1696,85.1781,7624.0
2015-07-21 12:45:00,100.36,100.38,100.34,100.37,8761.0,85.1866,85.2036,85.1696,85.1951,8761.0
2015-07-21 12:50:00,100.38,100.39,100.34,100.37,7034.0,85.2036,85.2121,85.1696,85.1951,7034.0
2015-07-21 12:55:00,100.38,100.4,100.36,100.4,7934.0,85.2036,85.2205,85.1866,85.2205,7934.0
2015-07-21 13:00:00,100.41,100.41,100.34,100.35,38259.0,85.229,85.229,85.1696,85.1781,38259.0
2015-07-21 13:05:00,100.36,100.36,100.21,100.26,12779.0,85.1866,85.1866,85.0593,85.1017,12779.0
2015-07-21 13:10:00,100.27,100.27,100.22,100.25,8800.0,85.1102,85.1102,85.0678,85.0932,8800.0
2015-07-21 13:15:00,100.26,100.31,100.26,100.29,6327.0,85.1017,85.1442,85.1017,85.1272,6327.0
2015-07-21 13:20:00,100.29,100.29,100.24,100.26,6023.0,85.1272,85.1272,85.0847,85.1017,6023.0
2015-07-21 13:25:00,100.27,100.3,100.27,100.28,5538.0,85.1102,85.1357,85.1102,85.1187,5538.0
2015-07-21 13:30:00,100.27,100.27,100.22,100.23,9120.0,85.1102,85.1102,85.0678,85.0763,9120.0
2015-07-21 13:35:00,100.22,100.23,100.2,100.22,11990.0,85.0678,85.0763,85.0508,85.0678,11990.0
2015-07-21 13:40:00,100.22,100.24,100.21,100.24,7502.0,85.0678,85.0847,85.0593,85.0847,7502.0
2015-07-21 13:45:00,100.24,100.27,100.23,100.26,6775.0,85.0847,85.1102,85.0763,85.1017,6775.0
2015-07-21 13:50:00,100.26,100.27,100.25,100.25,5660.0,85.1017,85.1102,85.0932,85.0932,5660.0
2015-07-21 13:55:00,100.25,100.31,100.24,100.28,20147.0,85.0932,85.1442,85.0847,85.1187,20147.0
2015-07-21 14:00:00,100.27,100.27,100.2,100.23,13756.0,85.1102,85.1102,85.0508,85.0763,13756.0
2015-07-21 14:05:00,100.24,100.27,100.22,100.27,6252.0,85.0847,85.1102,85.0678,85.1102,6252.0
2015-07-21 14:10:00,100.27,100.27,100.21,100.24,8492.0,85.1102,85.1102,85.0593,85.0847,8492.0
2015-07-21 14:15:00,100.24,100.31,100.24,100.31,7516.0,85.0847,85.1442,85.0847,85.1442,7516.0
2015-07-21 14:20:00,100.33,100.4,100.31,100.4,11207.0,85.1611,85.2205,85.1442,85.2205,11207.0
2015-07-21 14:25:00,100.4,100.46,100.39,100.4,24947.0,85.2205,85.2715,85.2121,85.2205,24947.0
2015-07-21 14:30:00,100.41,100.41,100.37,100.39,6666.0,85.229,85.229,85.1951,85.2121,6666.0
2015-07-21 14:35:00,100.4,100.42,100.39,100.41,5800.0,85.2205,85.2375,85.2121,85.229,5800.0
2015-07-21 14:40:00,100.41,100.44,100.39,100.4,10213.0,85.229,85.2545,85.2121,85.2205,10213.0
2015-07-21 14:45:00,100.41,100.41,100.37,100.39,17100.0,85.229,85.229,85.1951,85.2121,17100.0
2015-07-21 14:50:00,100.38,100.39,100.3,100.35,16517.0,85.2036,85.2121,85.1357,85.1781,16517.0
2015-07-21 14:55:00,100.35,100.42,100.35,100.4,7166.0,85.1781,85.2375,85.1781,85.2205,7166.0
2015-07-21 15:00:00,100.41,100.42,100.34,100.37,11374.0,85.229,85.2375,85.1696,85.1951,11374.0
2015-07-21 15:05:00,100.38,100.39,100.28,100.35,16454.0,85.2036,85.2121,85.1187,85.1781,16454.0
2015-07-21 15:10:00,100.35,100.41,100.33,100.37,11930.0,85.1781,85.229,85.1611,85.1951,11930.0
2015-07-21 15:15:00,100.38,100.46,100.37,100.43,11587.0,85.2036,85.2715,85.1951,85.246,11587.0
2015-07-21 15:20:00,100.43,100.44,100.36,100.36,16349.0,85.246,85.2545,85.1866,85.1866,16349.0
2015-07-21 15:25:00,100.35,100.45,100.32,100.43,15645.0,85.1781,85.263,85.1526,85.246,15645.0
2015-07-21 15:30:00,100.43,100.49,100.4,100.46,18204.0,85.246,85.2969,85.2205,85.2715,18204.0
2015-07-21 15:35:00,100.47,100.47,100.43,100.45,22244.0,85.28,85.28,85.246,85.263,22244.0
2015-07-21 15:40:00,100.44,100.44,100.37,100.43,29585.0,85.2545,85.2545,85.1951,85.246,29585.0
2015-07-21 15:45:00,100.43,100.51,100.39,100.5,27051.0,85.246,85.3139,85.2121,85.3054,27051.0
2015-07-21 15:50:00,100.5,100.56,100.49,100.49,37861.0,85.3054,85.3564,85.2969,85.2969,37861.0
2015-07-21 15:55:00,100.48,100.5,100.36,100.39,72684.0,85.2885,85.3054,85.1866,85.2121,72684.0
2015-07-22 09:30:00,100.31,100.82,100.25,100.78,78107.0,85.1442,85.577,85.0932,85.5431,78107.0
2015-07-22 09:35:00,100.79,100.86,100.69,100.76,41926.0,85.5516,85.611,85.4667,85.5261,41926.0
2015-07-22 09:40:00,100.78,101.04,100.69,100.96,39410.0,85.5431,85.7638,85.4667,85.6959,39410.0
2015-07-22 09:45:00,101.01,101.01,100.91,100.98,39248.0,85.7383,85.7383,85.6534,85.7129,39248.0
2015-07-22 09:50:00,100.97,101.14,100.91,101.14,21980.0,85.7044,85.8487,85.6534,85.8487,21980.0
2015-07-22 09:55:00,101.16,101.26,101.13,101.26,21426.0,85.8656,85.9505,85.8402,85.9505,21426.0
2015-07-22 10:00:00,101.27,101.32,101.24,101.27,27560.0,85.959,86.0015,85.9335,85.959,27560.0
2015-07-22 10:05:00,101.27,101.35,101.22,101.35,26178.0,85.959,86.0269,85.9166,86.0269,26178.0
2015-07-22 10:10:00,101.35,101.35,101.22,101.26,41526.0,86.0269,86.0269,85.9166,85.9505,41526.0
2015-07-22 10:15:00,101.26,101.39,101.25,101.39,22429.0,85.9505,86.0609,85.942,86.0609,22429.0
2015-07-22 10:20:00,101.38,101.46,101.36,101.43,28331.0,86.0524,86.1203,86.0354,86.0948,28331.0
2015-07-22 10:25:00,101.43,101.46,101.4,101.41,21632.0,86.0948,86.1203,86.0694,86.0778,21632.0
2015-07-22 10:30:00,101.4,101.41,101.32,101.34,41586.0,86.0694,86.0778,86.0015,86.0184,41586.0
2015-07-22 10:35:00,101.34,101.38,101.28,101.3,36189.0,86.0184,86.0524,85.9675,85.9845,36189.0
2015-07-22 10:40:00,101.31,101.4,101.3,101.37,27440.0,85.993,86.0694,85.9845,86.0439,27440.0
2015-07-22 10:45:00,101.37,101.5,101.36,101.48,43957.0,86.0439,86.1542,86.0354,86.1373,43957.0
2015-07-22 10:50:00,101.48,101.53,101.46,101.52,26570.0,86.1373,86.1797,86.1203,86.1712,26570.0
2015-07-22 10:55:00,101.52,101.63,101.52,101.61,21311.0,86.1712,86.2646,86.1712,86.2476,21311.0
2015-07-22 11:00:00,101.62,101.62,101.52,101.54,22139.0,86.2561,86.2561,86.1712,86.1882,22139.0
2015-07-22 11:05:00,101.54,101.58,101.54,101.56,22430.0,86.1882,86.2221,86.1882,86.2052,22430.0
2015-07-22 11:10:00,101.56,101.61,101.5,101.52,27321.0,86.2052,86.2476,86.1542,86.1712,27321.0
2015-07-22 11:15:00,101.5,101.54,101.5,101.52,31955.0,86.1542,86.1882,86.1542,86.1712,31955.0
2015-07-22 11:20:00,101.52,101.53,101.47,101.48,32480.0,86.1712,86.1797,86.1288,86.1373,32480.0
2015-07-22 11:25:00,101.48,101.63,101.47,101.63,45474.0,86.1373,86.2646,86.1288,86.2646,45474.0
2015-07-22 11:30:00,101.62,101.71,101.62,101.7,24230.0,86.2561,86.3325,86.2561,86.324,24230.0
2015-07-22 11:35:00,101.7,101.73,101.63,101.64,24552.0,86.324,86.3495,86.2646,86.2731,24552.0
2015-07-22 11:40:00,101.63,101.71,101.63,101.69,14835.0,86.2646,86.3325,86.2646,86.3155,14835.0
2015-07-22 11:45:00,101.69,101.78,101.68,101.76,33724.0,86.3155,86.3919,86.307,86.3749,33724.0
2015-07-22 11:50:00,101.75,101.79,101.75,101.75,29207.0,86.3664,86.4004,86.3664,86.3664,29207.0
2015-07-22 11:55:00,101.75,101.8,101.74,101.78,14574.0,86.3664,86.4089,86.358,86.3919,14574.0
2015-07-22 12:00:00,101.79,101.87,101.79,101.83,21726.0,86.4004,86.4683,86.4004,86.4343,21726.0
2015-07-22 12:05:00,101.82,101.84,101.77,101.77,12336.0,86.4259,86.4428,86.3834,86.3834,12336.0
2015-07-22 12:10:00,101.77,101.8,101.75,101.78,8011.0,86.3834,86.4089,86.3664,86.3919,8011.0
2015-07-22 12:15:00,101.79,101.8,101.78,101.8,18790.0,86.4004,86.4089,86.3919,86.4089,18790.0
2015-07-22 12:20:00,101.8,101.85,101.8,101.84,41984.0,86.4089,86.4513,86.4089,86.4428,41984.0
2015-07-22 12:25:00,101.84,101.89,101.83,101.89,25337.0,86.4428,86.4853,86.4343,86.4853,25337.0
2015-07-22 12:30:00,101.89,101.9,101.82,101.85,21868.0,86.4853,86.4938,86.4259,86.4513,21868.0
2015-07-22 12:35:00,101.85,101.9,101.85,101.9,15280.0,86.4513,86.4938,86.4513,86.4938,15280.0
2015-07-22 12:40:00,101.9,101.95,101.89,101.95,19299.0,86.4938,86.5362,86.4853,86.5362,19299.0
2015-07-22 12:45:00,101.96,101.96,101.91,101.91,16493.0,86.5447,86.5447,86.5023,86.5023,16493.0
2015-07-22 12:50:00,101.91,101.95,101.89,101.95,17134.0,86.5023,86.5362,86.4853,86.5362,17134.0
2015-07-22 12:55:00,101.94,101.98,101.92,101.98,11970.0,86.5277,86.5617,86.5107,86.5617,11970.0
2015-07-22 13:00:00,101.97,102.1,101.96,102.1,53576.0,86.5532,86.6635,86.5447,86.6635,53576.0
2015-07-22 13:05:00,102.09,102.09,101.92,101.92,17975.0,86.655,86.655,86.5107,86.5107,17975.0
2015-07-22 13:10:00,101.91,101.93,101.9,101.92,8812.0,86.5023,86.5192,86.4938,86.5107,8812.0
2015-07-22 13:15:00,101.92,101.94,101.9,101.92,15522.0,86.5107,86.5277,86.4938,86.5107,15522.0
2015-07-22 13:20:00,101.92,101.99,101.91,101.99,10524.0,86.5107,86.5702,86.5023,86.5702,10524.0
2015-07-22 13:25:00,101.99,101.99,101.97,101.97,12426.0,86.5702,86.5702,86.5532,86.5532,12426.0
2015-07-22 13:30:00,101.98,102.02,101.98,101.99,15400.0,86.5617,86.5956,86.5617,86.5702,15400.0
2015-07-22 13:35:00,101.99,102.02,101.98,102.01,8577.0,86.5702,86.5956,86.5617,86.5871,8577.0
2015-07-22 13:40:00,102.02,102.06,102.0,102.06,23163.0,86.5956,86.6296,86.5786,86.6296,23163.0
2015-07-22 13:45:00,102.06,102.09,102.04,102.08,14747.0,86.6296,86.655,86.6126,86.6465,14747.0
2015-07-22 13:50:00,102.07,102.08,102.05,102.07,16126.0,86.6381,86.6465,86.6211,86.6381,16126.0
2015-07-22 13:55:00,102.06,102.12,102.05,102.12,18005.0,86.6296,86.6805,86.6211,86.6805,18005.0
2015-07-22 14:00:00,102.12,102.13,102.1,102.13,18101.0,86.6805,86.689,86.6635,86.689,18101.0
2015-07-22 14:05:00,102.12,102.16,102.12,102.15,19942.0,86.6805,86.7145,86.6805,86.706,19942.0
2015-07-22 14:10:00,102.16,102.29,102.15,102.27,71418.0,86.7145,86.8248,86.706,86.8078,71418.0
2015-07-22 14:15:00,102.26,102.34,102.25,102.34,22620.0,86.7993,86.8672,86.7908,86.8672,22620.0
2015-07-22 14:20:00,102.35,102.4,102.33,102.35,22085.0,86.8757,86.9182,86.8588,86.8757,22085.0
2015-07-22 14:25:00,102.37,102.4,102.37,102.4,19632.0,86.8927,86.9182,86.8927,86.9182,19632.0
2015-07-22 14:30:00,102.39,102.44,102.38,102.42,19502.0,86.9097,86.9521,86.9012,86.9351,19502.0
2015-07-22 14:35:00,102.42,102.43,102.38,102.38,33313.0,86.9351,86.9436,86.9012,86.9012,33313.0
2015-07-22 14:40:00,102.39,102.41,102.35,102.37,37618.0,86.9097,86.9267,86.8757,86.8927,37618.0
2015-07-22 14:45:00,102.38,102.4,102.36,102.37,25603.0,86.9012,86.9182,86.8842,86.8927,25603.0
2015-07-22 14:50:00,102.39,102.42,102.36,102.41,26571.0,86.9097,86.9351,86.8842,86.9267,26571.0
2015-07-22 14:55:00,102.41,102.47,102.39,102.45,22885.0,86.9267,86.9776,86.9097,86.9606,22885.0
2015-07-22 15:00:00,102.45,102.5,102.45,102.48,22119.0,86.9606,87.003,86.9606,86.9861,22119.0
2015-07-22 15:05:00,102.48,102.5,102.47,102.5,14804.0,86.9861,87.003,86.9776,87.003,14804.0
2015-07-22 15:10:00,102.49,102.5,102.41,102.42,37605.0,86.9946,87.003,86.9267,86.9351,37605.0
2015-07-22 15:15:00,102.42,102.43,102.33,102.39,42191.0,86.9351,86.9436,86.8588,86.9097,42191.0
2015-07-22 15:20:00,102.39,102.4,102.34,102.36,30788.0,86.9097,86.9182,86.8672,86.8842,30788.0
2015-07-22 15:25:00,102.37,102.39,102.35,102.37,37276.0,86.8927,86.9097,86.8757,86.8927,37276.0
2015-07-22 15:30:00,102.36,102.37,102.2,102.25,46404.0,86.8842,86.8927,86.7484,86.7908,46404.0
2015-07-22 15:35:00,102.26,102.31,102.18,102.18,62266.0,86.7993,86.8418,86.7314,86.7314,62266.0
2015-07-22 15:40:00,102.18,102.22,102.11,102.22,38632.0,86.7314,86.7654,86.672,86.7654,38632.0
2015-07-22 15:45:00,102.21,102.3,102.2,102.29,83078.0,86.7569,86.8333,86.7484,86.8248,83078.0
2015-07-22 15:50:00,102.29,102.34,102.27,102.33,75395.0,86.8248,86.8672,86.8078,86.8588,75395.0
2015-07-22 15:55:00,102.34,102.42,102.32,102.33,153089.0,86.8672,86.9351,86.8503,86.8588,153089.0
2015-07-23 09:30:00,102.5,103.05,102.17,103.01,130106.0,87.003,87.4699,86.7229,87.4359,130106.0
2015-07-23 09:35:00,103.01,103.31,102.97,103.28,54386.0,87.4359,87.6906,87.402,87.6651,54386.0
2015-07-23 09:40:00,103.23,103.26,102.71,102.82,38256.0,87.6227,87.6481,87.1813,87.2747,38256.0
2015-07-23 09:45:00,102.78,102.84,102.63,102.71,21629.0,87.2407,87.2916,87.1134,87.1813,21629.0
2015-07-23 09:50:00,102.69,102.69,102.46,102.47,22256.0,87.1643,87.1643,86.9691,86.9776,22256.0
2015-07-23 09:55:00,102.48,102.58,102.43,102.51,16683.0,86.9861,87.071,86.9436,87.0115,16683.0
2015-07-23 10:00:00,102.52,102.6,102.39,102.46,19297.0,87.02,87.0879,86.9097,86.9691,19297.0
2015-07-23 10:05:00,102.45,102.46,102.35,102.43,30011.0,86.9606,86.9691,86.8757,86.9436,30011.0
2015-07-23 10:10:00,102.45,102.49,102.4,102.42,25889.0,86.9606,86.9946,86.9182,86.9351,25889.0
2015-07-23 10:15:00,102.43,102.6,102.4,102.56,19241.0,86.9436,87.0879,86.9182,87.054,19241.0
2015-07-23 10:20:00,102.54,102.59,102.4,102.43,33344.0,87.037,87.0794,86.9182,86.9436,33344.0
2015-07-23 10:25:00,102.44,102.62,102.43,102.62,15959.0,86.9521,87.1049,86.9436,87.1049,15959.0
2015-07-23 10:30:00,102.63,102.64,102.38,102.42,22522.0,87.1134,87.1219,86.9012,86.9351,22522.0
2015-07-23 10:35:00,102.43,102.5,102.37,102.47,15886.0,86.9436,87.003,86.8927,86.9776,15886.0
2015-07-23 10:40:00,102.47,102.56,102.45,102.49,22183.0,86.9776,87.054,86.9606,86.9946,22183.0
2015-07-23 10:45:00,102.5,102.56,102.47,102.48,19918.0,87.003,87.054,86.9776,86.9861,19918.0
2015-07-23 10:50:00,102.48,102.64,102.48,102.64,17959.0,86.9861,87.1219,86.9861,87.1219,17959.0
2015-07-23 10:55:00,102.64,102.75,102.64,102.73,19419.0,87.1219,87.2153,87.1219,87.1983,19419.0
2015-07-23 11:00:00,102.73,102.79,102.7,102.76,22324.0,87.1983,87.2492,87.1728,87.2237,22324.0
2015-07-23 11:05:00,102.76,102.78,102.71,102.76,24143.0,87.2237,87.2407,87.1813,87.2237,24143.0
2015-07-23 11:10:00,102.76,102.85,102.72,102.72,17372.0,87.2237,87.3001,87.1898,87.1898,17372.0
2015-07-23 11:15:00,102.72,102.73,102.65,102.67,10457.0,87.1898,87.1983,87.1304,87.1473,10457.0
2015-07-23 11:20:00,102.67,102.71,102.66,102.7,18938.0,87.1473,87.1813,87.1389,87.1728,18938.0
2015-07-23 11:25:00,102.7,102.7,102.6,102.62,12424.0,87.1728,87.1728,87.0879,87.1049,12424.0
2015-07-23 11:30:00,102.6,102.68,102.6,102.64,14025.0,87.0879,87.1558,87.0879,87.1219,14025.0
2015-07-23 11:35:00,102.64,102.65,102.59,102.61,14289.0,87.1219,87.1304,87.0794,87.0964,14289.0
2015-07-23 11:40:00,102.61,102.63,102.6,102.6,7250.0,87.0964,87.1134,87.0879,87.0879,7250.0
2015-07-23 11:45:00,102.62,102.63,102.6,102.63,9209.0,87.1049,87.1134,87.0879,87.1134,9209.0
2015-07-23 11:50:00,102.63,102.65,102.6,102.65,21908.0,87.1134,87.1304,87.0879,87.1304,21908.0
2015-07-23 11:55:00,102.65,102.67,102.6,102.65,16610.0,87.1304,87.1473,87.0879,87.1304,16610.0
2015-07-23 12:00:00,102.65,102.65,102.57,102.6,38874.0,87.1304,87.1304,87.0625,87.0879,38874.0
2015-07-23 12:05:00,102.59,102.6,102.53,102.6,44494.0,87.0794,87.0879,87.0285,87.0879,44494.0
2015-07-23 12:10:00,102.6,102.66,102.58,102.6,34022.0,87.0879,87.1389,87.071,87.0879,34022.0
2015-07-23 12:15:00,102.6,102.63,102.56,102.57,25180.0,87.0879,87.1134,87.054,87.0625,25180.0
2015-07-23 12:20:00,102.58,102.63,102.56,102.63,19350.0,87.071,87.1134,87.054,87.1134,19350.0
2015-07-23 12:25:00,102.61,102.69,102.6,102.63,15566.0,87.0964,87.1643,87.0879,87.1134,15566.0
2015-07-23 12:30:00,102.63,102.79,102.61,102.73,37403.0,87.1134,87.2492,87.0964,87.1983,37403.0
2015-07-23 12:35:00,102.73,102.87,102.73,102.86,19859.0,87.1983,87.3171,87.1983,87.3086,19859.0
2015-07-23 12:40:00,102.86,102.92,102.85,102.91,20553.0,87.3086,87.3595,87.3001,87.3511,20553.0
2015-07-23 12:45:00,102.92,102.95,102.84,102.84,15635.0,87.3595,87.385,87.2916,87.2916,15635.0
2015-07-23 12:50:00,102.83,102.86,102.77,102.85,12325.0,87.2832,87.3086,87.2322,87.3001,12325.0
2015-07-23 12:55:00,102.85,102.88,102.8,102.84,9797.0,87.3001,87.3256,87.2577,87.2916,9797.0
2015-07-23 13:00:00,102.83,102.88,102.81,102.83,10601.0,87.2832,87.3256,87.2662,87.2832,10601.0
2015-07-23 13:05:00,102.83,102.88,102.83,102.86,7930.0,87.2832,87.3256,87.2832,87.3086,7930.0
2015-07-23 13:10:00,102.87,102.87,102.75,102.8,10906.0,87.3171,87.3171,87.2153,87.2577,10906.0
2015-07-23 13:15:00,102.81,102.85,102.73,102.81,12238.0,87.2662,87.3001,87.1983,87.2662,12238.0
2015-07-23 13:20:00,102.8,102.81,102.73,102.74,14422.0,87.2577,87.2662,87.1983,87.2068,14422.0
2015-07-23 13:25:00,102.73,102.77,102.67,102.74,13316.0,87.1983,87.2322,87.1473,87.2068,13316.0
2015-07-23 13:30:00,102.74,102.77,102.66,102.68,12597.0,87.2068,87.2322,87.1389,87.1558,12597.0
2015-07-23 13:35:00,102.68,102.75,102.67,102.75,34308.0,87.1558,87.2153,87.1473,87.2153,34308.0
2015-07-23 13:40:00,102.75,102.84,102.73,102.83,37489.0,87.2153,87.2916,87.1983,87.2832,37489.0
2015-07-23 13:45:00,102.85,102.95,102.83,102.94,26391.0,87.3001,87.385,87.2832,87.3765,26391.0
2015-07-23 13:50:00,102.94,103.02,102.86,103.0,54834.0,87.3765,87.4444,87.3086,87.4275,54834.0
2015-07-23 13:55:00,103.0,103.13,102.99,103.11,28351.0,87.4275,87.5378,87.419,87.5208,28351.0
2015-07-23 14:00:00,103.11,103.14,103.04,103.04,32704.0,87.5208,87.5463,87.4614,87.4614,32704.0
2015-07-23 14:05:00,103.03,103.1,103.0,103.05,23019.0,87.4529,87.5123,87.4275,87.4699,23019.0
2015-07-23 14:10:00,103.03,103.1,103.01,103.02,18011.0,87.4529,87.5123,87.4359,87.4444,18011.0
2015-07-23 14:15:00,103.03,103.1,103.02,103.06,13044.0,87.4529,87.5123,87.4444,87.4784,13044.0
2015-07-23 14:20:00,103.05,103.06,102.92,102.94,11987.0,87.4699,87.4784,87.3595,87.3765,11987.0
2015-07-23 14:25:00,102.94,102.99,102.87,102.96,20534.0,87.3765,87.419,87.3171,87.3935,20534.0
2015-07-23 14:30:00,102.96,103.03,102.95,103.01,27823.0,87.3935,87.4529,87.385,87.4359,27823.0
2015-07-23 14:35:00,103.02,103.03,102.94,103.03,14187.0,87.4444,87.4529,87.3765,87.4529,14187.0
2015-07-23 14:40:00,103.01,103.01,102.89,102.89,31737.0,87.4359,87.4359,87.3341,87.3341,31737.0
2015-07-23 14:45:00,102.88,102.98,102.83,102.83,34102.0,87.3256,87.4105,87.2832,87.2832,34102.0
2015-07-23 14:50:00,102.84,102.84,102.66,102.7,26422.0,87.2916,87.2916,87.1389,87.1728,26422.0
2015-07-23 14:55:00,102.7,102.74,102.62,102.68,22053.0,87.1728,87.2068,87.1049,87.1558,22053.0
2015-07-23 15:00:00,102.66,102.66,102.53,102.54,13533.0,87.1389,87.1389,87.0285,87.037,13533.0
2015-07-23 15:05:00,102.54,102.6,102.53,102.57,15022.0,87.037,87.0879,87.0285,87.0625,15022.0
2015-07-23 15:10:00,102.58,102.58,102.47,102.52,23633.0,87.071,87.071,86.9776,87.02,23633.0
2015-07-23 15:15:00,102.5,102.54,102.4,102.43,51717.0,87.003,87.037,86.9182,86.9436,51717.0
2015-07-23 15:20:00,102.43,102.49,102.42,102.48,14110.0,86.9436,86.9946,86.9351,86.9861,14110.0
2015-07-23 15:25:00,102.46,102.5,102.37,102.41,18405.0,86.9691,87.003,86.8927,86.9267,18405.0
2015-07-23 15:30:00,102.41,102.42,102.33,102.35,20398.0,86.9267,86.9351,86.8588,86.8757,20398.0
2015-07-23 15:35:00,102.34,102.47,102.33,102.46,18271.0,86.8672,86.9776,86.8588,86.9691,18271.0
2015-07-23 15:40:00,102.47,102.52,102.38,102.4,21842.0,86.9776,87.02,86.9012,86.9182,21842.0
2015-07-23 15:45:00,102.39,102.46,102.3,102.44,50078.0,86.9097,86.9691,86.8333,86.9521,50078.0
2015-07-23 15:50:00,102.44,102.45,102.35,102.4,31123.0,86.9521,86.9606,86.8757,86.9182,31123.0
2015-07-23 15:55:00,102.39,102.48,102.33,102.42,96989.0,86.9097,86.9861,86.8588,86.9351,96989.0
2015-07-24 09:30:00,102.17,102.8,102.14,102.74,70583.0,86.7229,87.2577,86.6975,87.2068,70583.0
2015-07-24 09:35:00,102.67,102.67,102.29,102.44,21714.0,87.1473,87.1473,86.8248,86.9521,21714.0
2015-07-24 09:40:00,102.42,102.42,102.21,102.36,16118.0,86.9351,86.9351,86.7569,86.8842,16118.0
2015-07-24 09:45:00,102.33,102.33,101.99,102.05,35292.0,86.8588,86.8588,86.5702,86.6211,35292.0
2015-07-24 09:50:00,102.05,102.21,102.04,102.2,11858.0,86.6211,86.7569,86.6126,86.7484,11858.0
2015-07-24 09:55:00,102.21,102.23,101.95,101.98,23955.0,86.7569,86.7739,86.5362,86.5617,23955.0
2015-07-24 10:00:00,101.99,101.99,101.86,101.93,12669.0,86.5702,86.5702,86.4598,86.5192,12669.0
2015-07-24 10:05:00,101.94,102.02,101.91,102.02,11420.0,86.5277,86.5956,86.5023,86.5956,11420.0
2015-07-24 10:10:00,102.01,102.02,101.88,101.97,8150.0,86.5871,86.5956,86.4768,86.5532,8150.0
2015-07-24 10:15:00,101.98,102.0,101.82,101.82,12512.0,86.5617,86.5786,86.4259,86.4259,12512.0
2015-07-24 10:20:00,101.83,101.84,101.72,101.74,14084.0,86.4343,86.4428,86.341,86.358,14084.0
2015-07-24 10:25:00,101.71,101.75,101.67,101.74,15316.0,86.3325,86.3664,86.2985,86.358,15316.0
2015-07-24 10:30:00,101.74,101.74,101.54,101.54,27787.0,86.358,86.358,86.1882,86.1882,27787.0
2015-07-24 10:35:00,101.56,101.56,101.46,101.48,44570.0,86.2052,86.2052,86.1203,86.1373,44570.0
2015-07-24 10:40:00,101.49,101.51,101.44,101.48,30467.0,86.1458,86.1627,86.1033,86.1373,30467.0
2015-07-24 10:45:00,101.48,101.48,101.38,101.46,31863.0,86.1373,86.1373,86.0524,86.1203,31863.0
2015-07-24 10:50:00,101.47,101.63,101.46,101.56,14271.0,86.1288,86.2646,86.1203,86.2052,14271.0
2015-07-24 10:55:00,101.56,101.6,101.45,101.47,23908.0,86.2052,86.2391,86.1118,86.1288,23908.0
2015-07-24 11:00:00,101.47,101.55,101.46,101.49,17065.0,86.1288,86.1967,86.1203,86.1458,17065.0
2015-07-24 11:05:00,101.5,101.51,101.45,101.47,15064.0,86.1542,86.1627,86.1118,86.1288,15064.0
2015-07-24 11:10:00,101.47,101.51,101.34,101.36,14572.0,86.1288,86.1627,86.0184,86.0354,14572.0
2015-07-24 11:15:00,101.34,101.43,101.32,101.43,11544.0,86.0184,86.0948,86.0015,86.0948,11544.0
2015-07-24 11:20:00,101.45,101.47,101.37,101.37,10618.0,86.1118,86.1288,86.0439,86.0439,10618.0
2015-07-24 11:25:00,101.37,101.39,101.25,101.25,28489.0,86.0439,86.0609,85.942,85.942,28489.0
2015-07-24 11:30:00,101.26,101.36,101.26,101.34,12850.0,85.9505,86.0354,85.9505,86.0184,12850.0
2015-07-24 11:35:00,101.35,101.4,101.29,101.4,14455.0,86.0269,86.0694,85.976,86.0694,14455.0
2015-07-24 11:40:00,101.41,101.51,101.4,101.5,12421.0,86.0778,86.1627,86.0694,86.1542,12421.0
2015-07-24 11:45:00,101.51,101.52,101.41,101.5,32667.0,86.1627,86.1712,86.0778,86.1542,32667.0
2015-07-24 11:50:00,101.52,101.54,101.47,101.53,10433.0,86.1712,86.1882,86.1288,86.1797,10433.0
2015-07-24 11:55:00,101.52,101.6,101.47,101.59,17627.0,86.1712,86.2391,86.1288,86.2306,17627.0
2015-07-24 12:00:00,101.61,101.64,101.57,101.58,9933.0,86.2476,86.2731,86.2137,86.2221,9933.0
2015-07-24 12:05:00,101.57,101.57,101.48,101.52,11718.0,86.2137,86.2137,86.1373,86.1712,11718.0
2015-07-24 12:10:00,101.52,101.58,101.52,101.53,6166.0,86.1712,86.2221,86.1712,86.1797,6166.0
2015-07-24 12:15:00,101.51,101.54,101.46,101.54,12884.0,86.1627,86.1882,86.1203,86.1882,12884.0
2015-07-24 12:20:00,101.54,101.57,101.48,101.51,13600.0,86.1882,86.2137,86.1373,86.1627,13600.0
2015-07-24 12:25:00,101.5,101.52,101.47,101.52,26040.0,86.1542,86.1712,86.1288,86.1712,26040.0
2015-07-24 12:30:00,101.53,101.53,101.45,101.51,14800.0,86.1797,86.1797,86.1118,86.1627,14800.0
2015-07-24 12:35:00,101.52,101.55,101.48,101.49,17850.0,86.1712,86.1967,86.1373,86.1458,17850.0
2015-07-24 12:40:00,101.49,101.51,101.42,101.42,14643.0,86.1458,86.1627,86.0863,86.0863,14643.0
2015-07-24 12:45:00,101.43,101.43,101.22,101.32,12407.0,86.0948,86.0948,85.9166,86.0015,12407.0
2015-07-24 12:50:00,101.32,101.42,101.27,101.27,13122.0,86.0015,86.0863,85.959,85.959,13122.0
2015-07-24 12:55:00,101.27,101.38,101.24,101.24,11689.0,85.959,86.0524,85.9335,85.9335,11689.0
2015-07-24 13:00:00,101.23,101.37,101.22,101.32,10779.0,85.9251,86.0439,85.9166,86.0015,10779.0
2015-07-24 13:05:00,101.34,101.36,101.3,101.35,6131.0,86.0184,86.0354,85.9845,86.0269,6131.0
2015-07-24 13:10:00,101.36,101.37,101.27,101.27,6350.0,86.0354,86.0439,85.959,85.959,6350.0
2015-07-24 13:15:00,101.26,101.35,101.21,101.33,9567.0,85.9505,86.0269,85.9081,86.0099,9567.0
2015-07-24 13:20:00,101.34,101.44,101.3,101.44,15917.0,86.0184,86.1033,85.9845,86.1033,15917.0
2015-07-24 13:25:00,101.43,101.46,101.37,101.41,9813.0,86.0948,86.1203,86.0439,86.0778,9813.0
2015-07-24 13:30:00,101.42,101.44,101.34,101.37,18206.0,86.0863,86.1033,86.0184,86.0439,18206.0
2015-07-24 13:35:00,101.36,101.36,101.32,101.35,28540.0,86.0354,86.0354,86.0015,86.0269,28540.0
2015-07-24 13:40:00,101.35,101.36,101.15,101.15,18707.0,86.0269,86.0354,85.8572,85.8572,18707.0
2015-07-24 13:45:00,101.17,101.2,101.06,101.18,13095.0,85.8741,85.8996,85.7808,85.8826,13095.0
2015-07-24 13:50:00,101.19,101.3,101.19,101.28,13025.0,85.8911,85.9845,85.8911,85.9675,13025.0
2015-07-24 13:55:00,101.29,101.29,101.17,101.18,12331.0,85.976,85.976,85.8741,85.8826,12331.0
2015-07-24 14:00:00,101.19,101.22,101.07,101.1,10490.0,85.8911,85.9166,85.7893,85.8147,10490.0
2015-07-24 14:05:00,101.08,101.08,100.98,101.05,45626.0,85.7977,85.7977,85.7129,85.7723,45626.0
2015-07-24 14:10:00,101.05,101.09,101.0,101.03,24460.0,85.7723,85.8062,85.7298,85.7553,24460.0
2015-07-24 14:15:00,101.03,101.04,100.88,100.92,32790.0,85.7553,85.7638,85.628,85.6619,32790.0
2015-07-24 14:20:00,100.93,101.03,100.92,101.03,13746.0,85.6704,85.7553,85.6619,85.7553,13746.0
2015-07-24 14:25:00,101.04,101.14,100.99,101.05,18270.0,85.7638,85.8487,85.7213,85.7723,18270.0
2015-07-24 14:30:00,101.06,101.17,101.05,101.05,15221.0,85.7808,85.8741,85.7723,85.7723,15221.0
2015-07-24 14:35:00,101.04,101.11,100.99,101.07,16045.0,85.7638,85.8232,85.7213,85.7893,16045.0
2015-07-24 14:40:00,101.07,101.1,101.02,101.09,12702.0,85.7893,85.8147,85.7468,85.8062,12702.0
2015-07-24 14:45:00,101.09,101.15,101.06,101.14,33937.0,85.8062,85.8572,85.7808,85.8487,33937.0
2015-07-24 14:50:00,101.15,101.18,101.11,101.11,31520.0,85.8572,85.8826,85.8232,85.8232,31520.0
2015-07-24 14:55:00,101.1,101.25,101.1,101.19,17310.0,85.8147,85.942,85.8147,85.8911,17310.0
2015-07-24 15:00:00,101.19,101.24,101.08,101.24,20096.0,85.8911,85.9335,85.7977,85.9335,20096.0
2015-07-24 15:05:00,101.27,101.3,101.21,101.23,18594.0,85.959,85.9845,85.9081,85.9251,18594.0
2015-07-24 15:10:00,101.24,101.34,101.24,101.32,19071.0,85.9335,86.0184,85.9335,86.0015,19071.0
2015-07-24 15:15:00,101.32,101.39,101.29,101.36,30615.0,86.0015,86.0609,85.976,86.0354,30615.0
2015-07-24 15:20:00,101.36,101.38,101.27,101.27,46152.0,86.0354,86.0524,85.959,85.959,46152.0
2015-07-24 15:25:00,101.27,101.3,101.08,101.08,22347.0,85.959,85.9845,85.7977,85.7977,22347.0
2015-07-24 15:30:00,101.09,101.19,101.05,101.1,32401.0,85.8062,85.8911,85.7723,85.8147,32401.0
2015-07-24 15:35:00,101.11,101.12,101.03,101.04,24975.0,85.8232,85.8317,85.7553,85.7638,24975.0
2015-07-24 15:40:00,101.03,101.07,100.96,101.04,30898.0,85.7553,85.7893,85.6959,85.7638,30898.0
2015-07-24 15:45:00,101.03,101.22,100.99,101.18,57020.0,85.7553,85.9166,85.7213,85.8826,57020.0
2015-07-24 15:50:00,101.18,101.33,101.17,101.33,66171.0,85.8826,86.0099,85.8741,86.0099,66171.0
2015-07-24 15:55:00,101.32,101.32,101.13,101.2,157783.0,86.0015,86.0015,85.8402,85.8996,157783.0
2015-07-27 09:30:00,100.66,100.74,100.46,100.62,52582.0,85.4412,85.5091,85.2715,85.4073,52582.0
2015-07-27 09:35:00,100.6,100.61,100.17,100.3,17898.0,85.3903,85.3988,85.0253,85.1357,17898.0
2015-07-27 09:40:00,100.37,100.47,100.09,100.27,22122.0,85.1951,85.28,84.9574,85.1102,22122.0
2015-07-27 09:45:00,100.24,100.3,100.04,100.26,24523.0,85.0847,85.1357,84.915,85.1017,24523.0
2015-07-27 09:50:00,100.24,100.5,100.24,100.5,17224.0,85.0847,85.3054,85.0847,85.3054,17224.0
2015-07-27 09:55:00,100.5,100.53,100.35,100.36,42594.0,85.3054,85.3309,85.1781,85.1866,42594.0
2015-07-27 10:00:00,100.33,100.34,100.12,100.12,17288.0,85.1611,85.1696,84.9829,84.9829,17288.0
2015-07-27 10:05:00,100.11,100.15,100.04,100.11,13520.0,84.9744,85.0083,84.915,84.9744,13520.0
2015-07-27 10:10:00,100.11,100.33,100.1,100.31,23617.0,84.9744,85.1611,84.9659,85.1442,23617.0
2015-07-27 10:15:00,100.3,100.49,100.3,100.49,8972.0,85.1357,85.2969,85.1357,85.2969,8972.0
2015-07-27 10:20:00,100.47,100.48,100.33,100.36,11464.0,85.28,85.2885,85.1611,85.1866,11464.0
2015-07-27 10:25:00,100.33,100.41,100.29,100.33,10601.0,85.1611,85.229,85.1272,85.1611,10601.0
2015-07-27 10:30:00,100.33,100.59,100.31,100.51,12317.0,85.1611,85.3818,85.1442,85.3139,12317.0
2015-07-27 10:35:00,100.5,100.66,100.44,100.62,18360.0,85.3054,85.4412,85.2545,85.4073,18360.0
2015-07-27 10:40:00,100.62,100.65,100.55,100.62,15423.0,85.4073,85.4328,85.3479,85.4073,15423.0
2015-07-27 10:45:00,100.62,100.72,100.56,100.63,15665.0,85.4073,85.4922,85.3564,85.4158,15665.0
2015-07-27 10:50:00,100.61,100.72,100.61,100.65,17797.0,85.3988,85.4922,85.3988,85.4328,17797.0
2015-07-27 10:55:00,100.66,100.75,100.61,100.73,17578.0,85.4412,85.5176,85.3988,85.5007,17578.0
2015-07-27 11:00:00,100.73,100.9,100.71,100.87,28149.0,85.5007,85.645,85.4837,85.6195,28149.0
2015-07-27 11:05:00,100.88,101.01,100.88,100.94,22481.0,85.628,85.7383,85.628,85.6789,22481.0
2015-07-27 11:10:00,100.93,100.96,100.85,100.88,33836.0,85.6704,85.6959,85.6025,85.628,33836.0
2015-07-27 11:15:00,100.88,100.96,100.72,100.78,16224.0,85.628,85.6959,85.4922,85.5431,16224.0
2015-07-27 11:20:00,100.79,100.8,100.66,100.78,11364.0,85.5516,85.5601,85.4412,85.5431,11364.0
2015-07-27 11:25:00,100.76,100.86,100.7,100.7,13418.0,85.5261,85.611,85.4752,85.4752,13418.0
2015-07-27 11:30:00,100.69,100.77,100.57,100.59,18589.0,85.4667,85.5346,85.3648,85.3818,18589.0
2015-07-27 11:35:00,100.59,100.65,100.52,100.64,13963.0,85.3818,85.4328,85.3224,85.4243,13963.0
2015-07-27 11:40:00,100.64,100.82,100.6,100.77,21185.0,85.4243,85.577,85.3903,85.5346,21185.0
2015-07-27 11:45:00,100.77,100.9,100.75,100.85,15463.0,85.5346,85.645,85.5176,85.6025,15463.0
2015-07-27 11:50:00,100.88,100.88,100.78,100.83,19907.0,85.628,85.628,85.5431,85.5855,19907.0
2015-07-27 11:55:00,100.85,100.96,100.78,100.93,18865.0,85.6025,85.6959,85.5431,85.6704,18865.0
2015-07-27 12:00:00,100.95,100.96,100.85,100.85,16093.0,85.6874,85.6959,85.6025,85.6025,16093.0
2015-07-27 12:05:00,100.87,100.88,100.78,100.84,15486.0,85.6195,85.628,85.5431,85.594,15486.0
2015-07-27 12:10:00,100.85,100.99,100.79,100.79,23292.0,85.6025,85.7213,85.5516,85.5516,23292.0
2015-07-27 12:15:00,100.79,100.87,100.77,100.86,12663.0,85.5516,85.6195,85.5346,85.611,12663.0
2015-07-27 12:20:00,100.87,100.95,100.85,100.94,14855.0,85.6195,85.6874,85.6025,85.6789,14855.0
2015-07-27 12:25:00,100.96,100.97,100.8,100.85,12818.0,85.6959,85.7044,85.5601,85.6025,12818.0
2015-07-27 12:30:00,100.84,100.91,100.84,100.84,13609.0,85.594,85.6534,85.594,85.594,13609.0
2015-07-27 12:35:00,100.84,100.87,100.82,100.83,12122.0,85.594,85.6195,85.577,85.5855,12122.0
2015-07-27 12:40:00,100.83,100.86,100.76,100.8,26251.0,85.5855,85.611,85.5261,85.5601,26251.0
2015-07-27 12:45:00,100.82,100.83,100.71,100.74,15093.0,85.577,85.5855,85.4837,85.5091,15093.0
2015-07-27 12:50:00,100.73,100.75,100.63,100.66,20546.0,85.5007,85.5176,85.4158,85.4412,20546.0
2015-07-27 12:55:00,100.66,100.72,100.66,100.72,12215.0,85.4412,85.4922,85.4412,85.4922,12215.0
2015-07-27 13:00:00,100.72,100.74,100.62,100.66,15944.0,85.4922,85.5091,85.4073,85.4412,15944.0
2015-07-27 13:05:00,100.66,100.68,100.63,100.66,8413.0,85.4412,85.4582,85.4158,85.4412,8413.0
2015-07-27 13:10:00,100.66,100.68,100.56,100.58,8810.0,85.4412,85.4582,85.3564,85.3733,8810.0
2015-07-27 13:15:00,100.58,100.62,100.48,100.48,9960.0,85.3733,85.4073,85.2885,85.2885,9960.0
2015-07-27 13:20:00,100.48,100.51,100.38,100.38,7976.0,85.2885,85.3139,85.2036,85.2036,7976.0
2015-07-27 13:25:00,100.41,100.44,100.35,100.38,15099.0,85.229,85.2545,85.1781,85.2036,15099.0
2015-07-27 13:30:00,100.39,100.41,100.31,100.37,8646.0,85.2121,85.229,85.1442,85.1951,8646.0
2015-07-27 13:35:00,100.39,100.4,100.29,100.32,14397.0,85.2121,85.2205,85.1272,85.1526,14397.0
2015-07-27 13:40:00,100.33,100.33,100.24,100.27,19047.0,85.1611,85.1611,85.0847,85.1102,19047.0
2015-07-27 13:45:00,100.25,100.37,100.25,100.36,11122.0,85.0932,85.1951,85.0932,85.1866,11122.0
2015-07-27 13:50:00,100.36,100.51,100.33,100.51,11000.0,85.1866,85.3139,85.1611,85.3139,11000.0
2015-07-27 13:55:00,100.53,100.55,100.36,100.39,10383.0,85.3309,85.3479,85.1866,85.2121,10383.0
2015-07-27 14:00:00,100.39,100.45,100.3,100.41,10756.0,85.2121,85.263,85.1357,85.229,10756.0
2015-07-27 14:05:00,100.39,100.49,100.39,100.48,8267.0,85.2121,85.2969,85.2121,85.2885,8267.0
2015-07-27 14:10:00,100.44,100.46,100.38,100.43,7889.0,85.2545,85.2715,85.2036,85.246,7889.0
2015-07-27 14:15:00,100.43,100.6,100.43,100.55,9757.0,85.246,85.3903,85.246,85.3479,9757.0
2015-07-27 14:20:00,100.55,100.62,100.46,100.46,10156.0,85.3479,85.4073,85.2715,85.2715,10156.0
2015-07-27 14:25:00,100.44,100.51,100.44,100.48,6259.0,85.2545,85.3139,85.2545,85.2885,6259.0
2015-07-27 14:30:00,100.48,100.5,100.35,100.38,12367.0,85.2885,85.3054,85.1781,85.2036,12367.0
2015-07-27 14:35:00,100.4,100.5,100.33,100.46,11068.0,85.2205,85.3054,85.1611,85.2715,11068.0
2015-07-27 14:40:00,100.45,100.49,100.39,100.39,9286.0,85.263,85.2969,85.2121,85.2121,9286.0
2015-07-27 14:45:00,100.38,100.51,100.38,100.45,12200.0,85.2036,85.3139,85.2036,85.263,12200.0
2015-07-27 14:50:00,100.47,100.47,100.38,100.42,10510.0,85.28,85.28,85.2036,85.2375,10510.0
2015-07-27 14:55:00,100.39,100.44,100.36,100.44,12501.0,85.2121,85.2545,85.1866,85.2545,12501.0
2015-07-27 15:00:00,100.43,100.45,100.34,100.34,16798.0,85.246,85.263,85.1696,85.1696,16798.0
2015-07-27 15:05:00,100.35,100.43,100.33,100.41,17675.0,85.1781,85.246,85.1611,85.229,17675.0
2015-07-27 15:10:00,100.42,100.43,100.38,100.41,12548.0,85.2375,85.246,85.2036,85.229,12548.0
2015-07-27 15:15:00,100.42,100.44,100.32,100.33,16754.0,85.2375,85.2545,85.1526,85.1611,16754.0
2015-07-27 15:20:00,100.34,100.37,100.32,100.35,13878.0,85.1696,85.1951,85.1526,85.1781,13878.0
2015-07-27 15:25:00,100.35,100.36,100.23,100.24,19928.0,85.1781,85.1866,85.0763,85.0847,19928.0
2015-07-27 15:30:00,100.24,100.28,100.17,100.26,24812.0,85.0847,85.1187,85.0253,85.1017,24812.0
2015-07-27 15:35:00,100.26,100.33,100.22,100.22,46305.0,85.1017,85.1611,85.0678,85.0678,46305.0
2015-07-27 15:40:00,100.22,100.22,100.14,100.18,30389.0,85.0678,85.0678,84.9999,85.0338,30389.0
2015-07-27 15:45:00,100.18,100.3,100.17,100.29,35810.0,85.0338,85.1357,85.0253,85.1272,35810.0
2015-07-27 15:50:00,100.28,100.31,100.18,100.28,68670.0,85.1187,85.1442,85.0338,85.1187,68670.0
2015-07-27 15:55:00,100.28,100.46,100.21,100.39,141309.0,85.1187,85.2715,85.0593,85.2121,141309.0
2015-07-28 09:30:00,100.91,101.58,100.91,101.1,69223.0,85.6534,86.2221,85.6534,85.8147,69223.0
2015-07-28 09:35:00,101.16,101.35,100.96,101.03,24395.0,85.8656,86.0269,85.6959,85.7553,24395.0
2015-07-28 09:40:00,100.99,101.15,100.94,101.09,27646.0,85.7213,85.8572,85.6789,85.8062,27646.0
2015-07-28 09:45:00,101.09,101.16,100.97,101.03,20988.0,85.8062,85.8656,85.7044,85.7553,20988.0
2015-07-28 09:50:00,101.02,101.29,100.89,101.24,21488.0,85.7468,85.976,85.6365,85.9335,21488.0
2015-07-28 09:55:00,101.23,101.36,101.18,101.29,18736.0,85.9251,86.0354,85.8826,85.976,18736.0
2015-07-28 10:00:00,101.21,101.27,101.07,101.07,15854.0,85.9081,85.959,85.7893,85.7893,15854.0
2015-07-28 10:05:00,101.03,101.11,100.86,100.94,16515.0,85.7553,85.8232,85.611,85.6789,16515.0
2015-07-28 10:10:00,100.97,101.04,100.88,100.95,17195.0,85.7044,85.7638,85.628,85.6874,17195.0
2015-07-28 10:15:00,100.95,100.95,100.67,100.67,16260.0,85.6874,85.6874,85.4497,85.4497,16260.0
2015-07-28 10:20:00,100.65,100.77,100.59,100.64,14597.0,85.4328,85.5346,85.3818,85.4243,14597.0
2015-07-28 10:25:00,100.63,100.63,100.51,100.52,14445.0,85.4158,85.4158,85.3139,85.3224,14445.0
2015-07-28 10:30:00,100.56,100.61,100.45,100.52,20408.0,85.3564,85.3988,85.263,85.3224,20408.0
2015-07-28 10:35:00,100.52,100.6,100.49,100.56,15439.0,85.3224,85.3903,85.2969,85.3564,15439.0
2015-07-28 10:40:00,100.58,100.61,100.5,100.59,18201.0,85.3733,85.3988,85.3054,85.3818,18201.0
2015-07-28 10:45:00,100.61,100.62,100.52,100.55,17656.0,85.3988,85.4073,85.3224,85.3479,17656.0
2015-07-28 10:50:00,100.53,100.61,100.51,100.61,15460.0,85.3309,85.3988,85.3139,85.3988,15460.0
2015-07-28 10:55:00,100.61,100.68,100.61,100.64,9900.0,85.3988,85.4582,85.3988,85.4243,9900.0
2015-07-28 11:00:00,100.67,100.82,100.66,100.82,16991.0,85.4497,85.577,85.4412,85.577,16991.0
2015-07-28 11:05:00,100.85,100.86,100.75,100.75,17229.0,85.6025,85.611,85.5176,85.5176,17229.0
2015-07-28 11:10:00,100.74,100.82,100.7,100.77,14979.0,85.5091,85.577,85.4752,85.5346,14979.0
2015-07-28 11:15:00,100.77,100.77,100.67,100.72,14643.0,85.5346,85.5346,85.4497,85.4922,14643.0
2015-07-28 11:20:00,100.73,100.73,100.57,100.65,20424.0,85.5007,85.5007,85.3648,85.4328,20424.0
2015-07-28 11:25:00,100.65,100.73,100.63,100.71,14042.0,85.4328,85.5007,85.4158,85.4837,14042.0
2015-07-28 11:30:00,100.74,100.83,100.73,100.81,13179.0,85.5091,85.5855,85.5007,85.5686,13179.0
2015-07-28 11:35:00,100.83,100.86,100.77,100.81,11742.0,85.5855,85.611,85.5346,85.5686,11742.0
2015-07-28 11:40:00,100.82,100.9,100.81,100.82,8892.0,85.577,85.645,85.5686,85.577,8892.0
2015-07-28 11:45:00,100.82,101.03,100.82,101.02,26706.0,85.577,85.7553,85.577,85.7468,26706.0
2015-07-28 11:50:00,101.02,101.13,101.0,101.12,26431.0,85.7468,85.8402,85.7298,85.8317,26431.0
2015-07-28 11:55:00,101.12,101.12,101.06,101.12,13575.0,85.8317,85.8317,85.7808,85.8317,13575.0
2015-07-28 12:00:00,101.13,101.2,101.12,101.15,15942.0,85.8402,85.8996,85.8317,85.8572,15942.0
2015-07-28 12:05:00,101.16,101.2,101.14,101.19,11947.0,85.8656,85.8996,85.8487,85.8911,11947.0
2015-07-28 12:10:00,101.2,101.22,101.11,101.12,9268.0,85.8996,85.9166,85.8232,85.8317,9268.0
2015-07-28 12:15:00,101.13,101.26,101.12,101.22,9753.0,85.8402,85.9505,85.8317,85.9166,9753.0
2015-07-28 12:20:00,101.24,101.29,101.24,101.26,7742.0,85.9335,85.976,85.9335,85.9505,7742.0
2015-07-28 12:25:00,101.24,101.26,101.17,101.26,6893.0,85.9335,85.9505,85.8741,85.9505,6893.0
2015-07-28 12:30:00,101.26,101.28,101.21,101.26,16115.0,85.9505,85.9675,85.9081,85.9505,16115.0
2015-07-28 12:35:00,101.26,101.26,101.2,101.23,11021.0,85.9505,85.9505,85.8996,85.9251,11021.0
2015-07-28 12:40:00,101.23,101.25,101.19,101.24,8349.0,85.9251,85.942,85.8911,85.9335,8349.0
2015-07-28 12:45:00,101.24,101.3,101.24,101.26,11083.0,85.9335,85.9845,85.9335,85.9505,11083.0
2015-07-28 12:50:00,101.26,101.32,101.24,101.32,7220.0,85.9505,86.0015,85.9335,86.0015,7220.0
2015-07-28 12:55:00,101.32,101.38,101.28,101.36,11930.0,86.0015,86.0524,85.9675,86.0354,11930.0
2015-07-28 13:00:00,101.35,101.39,101.28,101.31,7974.0,86.0269,86.0609,85.9675,85.993,7974.0
2015-07-28 13:05:00,101.32,101.57,101.32,101.56,19063.0,86.0015,86.2137,86.0015,86.2052,19063.0
2015-07-28 13:10:00,101.56,101.56,101.46,101.53,6987.0,86.2052,86.2052,86.1203,86.1797,6987.0
2015-07-28 13:15:00,101.53,101.56,101.5,101.53,11764.0,86.1797,86.2052,86.1542,86.1797,11764.0
2015-07-28 13:20:00,101.52,101.57,101.5,101.57,7877.0,86.1712,86.2137,86.1542,86.2137,7877.0
2015-07-28 13:25:00,101.55,101.57,101.47,101.48,9400.0,86.1967,86.2137,86.1288,86.1373,9400.0
2015-07-28 13:30:00,101.5,101.5,101.38,101.38,5591.0,86.1542,86.1542,86.0524,86.0524,5591.0
2015-07-28 13:35:00,101.39,101.42,101.39,101.41,19230.0,86.0609,86.0863,86.0609,86.0778,19230.0
2015-07-28 13:40:00,101.41,101.43,101.39,101.43,11961.0,86.0778,86.0948,86.0609,86.0948,11961.0
2015-07-28 13:45:00,101.45,101.51,101.45,101.51,9377.0,86.1118,86.1627,86.1118,86.1627,9377.0
2015-07-28 13:50:00,101.5,101.52,101.47,101.47,8009.0,86.1542,86.1712,86.1288,86.1288,8009.0
2015-07-28 13:55:00,101.47,101.59,101.47,101.56,10282.0,86.1288,86.2306,86.1288,86.2052,10282.0
2015-07-28 14:00:00,101.55,101.57,101.52,101.56,5722.0,86.1967,86.2137,86.1712,86.2052,5722.0
2015-07-28 14:05:00,101.57,101.66,101.57,101.64,12458.0,86.2137,86.29,86.2137,86.2731,12458.0
2015-07-28 14:10:00,101.65,101.67,101.62,101.66,10269.0,86.2816,86.2985,86.2561,86.29,10269.0
2015-07-28 14:15:00,101.67,101.74,101.67,101.69,9941.0,86.2985,86.358,86.2985,86.3155,9941.0
2015-07-28 14:20:00,101.7,101.73,101.69,101.72,9134.0,86.324,86.3495,86.3155,86.341,9134.0
2015-07-28 14:25:00,101.73,101.73,101.7,101.7,13409.0,86.3495,86.3495,86.324,86.324,13409.0
2015-07-28 14:30:00,101.69,101.69,101.6,101.6,13200.0,86.3155,86.3155,86.2391,86.2391,13200.0
2015-07-28 14:35:00,101.6,101.61,101.53,101.58,17249.0,86.2391,86.2476,86.1797,86.2221,17249.0
2015-07-28 14:40:00,101.58,101.61,101.53,101.54,12927.0,86.2221,86.2476,86.1797,86.1882,12927.0
2015-07-28 14:45:00,101.54,101.57,101.51,101.57,11083.0,86.1882,86.2137,86.1627,86.2137,11083.0
2015-07-28 14:50:00,101.57,101.63,101.56,101.63,10168.0,86.2137,86.2646,86.2052,86.2646,10168.0
2015-07-28 14:55:00,101.63,101.69,101.62,101.68,13667.0,86.2646,86.3155,86.2561,86.307,13667.0
2015-07-28 15:00:00,101.67,101.67,101.58,101.61,10477.0,86.2985,86.2985,86.2221,86.2476,10477.0
2015-07-28 15:05:00,101.61,101.65,101.59,101.65,12439.0,86.2476,86.2816,86.2306,86.2816,12439.0
2015-07-28 15:10:00,101.65,101.68,101.63,101.64,20611.0,86.2816,86.307,86.2646,86.2731,20611.0
2015-07-28 15:15:00,101.64,101.75,101.63,101.75,17068.0,86.2731,86.3664,86.2646,86.3664,17068.0
2015-07-28 15:20:00,101.75,101.75,101.65,101.65,15400.0,86.3664,86.3664,86.2816,86.2816,15400.0
2015-07-28 15:25:00,101.66,101.68,101.65,101.67,18150.0,86.29,86.307,86.2816,86.2985,18150.0
2015-07-28 15:30:00,101.67,101.67,101.61,101.65,27373.0,86.2985,86.2985,86.2476,86.2816,27373.0
2015-07-28 15:35:00,101.65,101.7,101.64,101.67,23653.0,86.2816,86.324,86.2731,86.2985,23653.0
2015-07-28 15:40:00,101.67,101.73,101.65,101.73,28003.0,86.2985,86.3495,86.2816,86.3495,28003.0
2015-07-28 15:45:00,101.73,101.76,101.7,101.7,35424.0,86.3495,86.3749,86.324,86.324,35424.0
2015-07-28 15:50:00,101.7,101.76,101.67,101.75,51847.0,86.324,86.3749,86.2985,86.3664,51847.0
2015-07-28 15:55:00,101.74,101.75,101.64,101.69,87222.0,86.358,86.3664,86.2731,86.3155,87222.0
2015-07-29 09:30:00,101.69,101.97,101.52,101.9,55827.0,86.3155,86.5532,86.1712,86.4938,55827.0
2015-07-29 09:35:00,101.97,101.99,101.64,101.74,13021.0,86.5532,86.5702,86.2731,86.358,13021.0
2015-07-29 09:40:00,101.9,101.99,101.8,101.81,9241.0,86.4938,86.5702,86.4089,86.4174,9241.0
2015-07-29 09:45:00,101.79,101.79,101.61,101.64,14002.0,86.4004,86.4004,86.2476,86.2731,14002.0
2015-07-29 09:50:00,101.61,101.78,101.57,101.67,14052.0,86.2476,86.3919,86.2137,86.2985,14052.0
2015-07-29 09:55:00,101.67,101.79,101.63,101.7,14744.0,86.2985,86.4004,86.2646,86.324,14744.0
2015-07-29 10:00:00,101.72,101.74,101.61,101.66,10122.0,86.341,86.358,86.2476,86.29,10122.0
2015-07-29 10:05:00,101.66,101.74,101.61,101.7,16007.0,86.29,86.358,86.2476,86.324,16007.0
2015-07-29 10:10:00,101.68,101.72,101.58,101.62,15068.0,86.307,86.341,86.2221,86.2561,15068.0
2015-07-29 10:15:00,101.61,101.72,101.58,101.69,14740.0,86.2476,86.341,86.2221,86.3155,14740.0
2015-07-29 10:20:00,101.7,101.73,101.67,101.69,19639.0,86.324,86.3495,86.2985,86.3155,19639.0
2015-07-29 10:25:00,101.68,101.81,101.68,101.81,19161.0,86.307,86.4174,86.307,86.4174,19161.0
2015-07-29 10:30:00,101.81,101.98,101.8,101.91,17290.0,86.4174,86.5617,86.4089,86.5023,17290.0
2015-07-29 10:35:00,101.92,101.92,101.77,101.81,26624.0,86.5107,86.5107,86.3834,86.4174,26624.0
2015-07-29 10:40:00,101.79,101.92,101.79,101.89,18298.0,86.4004,86.5107,86.4004,86.4853,18298.0
2015-07-29 10:45:00,101.9,101.9,101.81,101.82,15782.0,86.4938,86.4938,86.4174,86.4259,15782.0
2015-07-29 10:50:00,101.82,101.88,101.79,101.87,14212.0,86.4259,86.4768,86.4004,86.4683,14212.0
2015-07-29 10:55:00,101.88,101.89,101.76,101.77,14081.0,86.4768,86.4853,86.3749,86.3834,14081.0
2015-07-29 11:00:00,101.75,101.76,101.6,101.63,42008.0,86.3664,86.3749,86.2391,86.2646,42008.0
2015-07-29 11:05:00,101.64,101.66,101.56,101.62,16826.0,86.2731,86.29,86.2052,86.2561,16826.0
2015-07-29 11:10:00,101.63,101.67,101.58,101.64,16278.0,86.2646,86.2985,86.2221,86.2731,16278.0
2015-07-29 11:15:00,101.63,101.66,101.59,101.65,15447.0,86.2646,86.29,86.2306,86.2816,15447.0
2015-07-29 11:20:00,101.64,101.73,101.61,101.63,22594.0,86.2731,86.3495,86.2476,86.2646,22594.0
2015-07-29 11:25:00,101.65,101.65,101.53,101.58,19168.0,86.2816,86.2816,86.1797,86.2221,19168.0
2015-07-29 11:30:00,101.58,101.8,101.58,101.8,12459.0,86.2221,86.4089,86.2221,86.4089,12459.0
2015-07-29 11:35:00,101.78,101.89,101.76,101.89,6968.0,86.3919,86.4853,86.3749,86.4853,6968.0
2015-07-29 11:40:00,101.93,102.01,101.9,101.92,23767.0,86.5192,86.5871,86.4938,86.5107,23767.0
2015-07-29 11:45:00,101.92,101.95,101.91,101.93,10342.0,86.5107,86.5362,86.5023,86.5192,10342.0
2015-07-29 11:50:00,101.92,101.97,101.89,101.95,11895.0,86.5107,86.5532,86.4853,86.5362,11895.0
2015-07-29 11:55:00,101.95,102.08,101.94,102.07,13327.0,86.5362,86.6465,86.5277,86.6381,13327.0
2015-07-29 12:00:00,102.05,102.08,101.97,101.99,12312.0,86.6211,86.6465,86.5532,86.5702,12312.0
2015-07-29 12:05:00,102.0,102.03,101.94,101.97,13328.0,86.5786,86.6041,86.5277,86.5532,13328.0
2015-07-29 12:10:00,101.99,102.08,101.98,102.04,9685.0,86.5702,86.6465,86.5617,86.6126,9685.0
2015-07-29 12:15:00,102.06,102.12,102.06,102.09,9099.0,86.6296,86.6805,86.6296,86.655,9099.0
2015-07-29 12:20:00,102.11,102.11,102.05,102.08,12442.0,86.672,86.672,86.6211,86.6465,12442.0
2015-07-29 12:25:00,102.09,102.23,102.08,102.21,12343.0,86.655,86.7739,86.6465,86.7569,12343.0
2015-07-29 12:30:00,102.22,102.24,102.16,102.17,10710.0,86.7654,86.7824,86.7145,86.7229,10710.0
2015-07-29 12:35:00,102.17,102.19,102.12,102.19,16071.0,86.7229,86.7399,86.6805,86.7399,16071.0
2015-07-29 12:40:00,102.19,102.24,102.19,102.24,9306.0,86.7399,86.7824,86.7399,86.7824,9306.0
2015-07-29 12:45:00,102.25,102.35,102.25,102.34,16423.0,86.7908,86.8757,86.7908,86.8672,16423.0
2015-07-29 12:50:00,102.34,102.42,102.32,102.32,13640.0,86.8672,86.9351,86.8503,86.8503,13640.0
2015-07-29 12:55:00,102.33,102.37,102.31,102.34,9826.0,86.8588,86.8927,86.8418,86.8672,9826.0
2015-07-29 13:00:00,102.32,102.35,102.2,102.2,7841.0,86.8503,86.8757,86.7484,86.7484,7841.0
2015-07-29 13:05:00,102.19,102.3,102.19,102.22,41268.0,86.7399,86.8333,86.7399,86.7654,41268.0
2015-07-29 13:10:00,102.21,102.26,102.21,102.26,6943.0,86.7569,86.7993,86.7569,86.7993,6943.0
2015-07-29 13:15:00,102.26,102.32,102.26,102.29,8390.0,86.7993,86.8503,86.7993,86.8248,8390.0
2015-07-29 13:20:00,102.29,102.34,102.29,102.31,4952.0,86.8248,86.8672,86.8248,86.8418,4952.0
2015-07-29 13:25:00,102.29,102.31,102.26,102.26,7131.0,86.8248,86.8418,86.7993,86.7993,7131.0
2015-07-29 13:30:00,102.27,102.36,102.27,102.36,8574.0,86.8078,86.8842,86.8078,86.8842,8574.0
2015-07-29 13:35:00,102.36,102.36,102.3,102.35,7696.0,86.8842,86.8842,86.8333,86.8757,7696.0
2015-07-29 13:40:00,102.35,102.4,102.35,102.37,8885.0,86.8757,86.9182,86.8757,86.8927,8885.0
2015-07-29 13:45:00,102.37,102.38,102.33,102.36,11454.0,86.8927,86.9012,86.8588,86.8842,11454.0
2015-07-29 13:50:00,102.36,102.36,102.32,102.34,11298.0,86.8842,86.8842,86.8503,86.8672,11298.0
2015-07-29 13:55:00,102.35,102.37,102.33,102.35,9778.0,86.8757,86.8927,86.8588,86.8757,9778.0
2015-07-29 14:00:00,102.35,102.6,102.17,102.27,45239.0,86.8757,87.0879,86.7229,86.8078,45239.0
2015-07-29 14:05:00,102.2,102.45,102.15,102.25,27656.0,86.7484,86.9606,86.706,86.7908,27656.0
2015-07-29 14:10:00,102.2,102.45,102.18,102.33,20176.0,86.7484,86.9606,86.7314,86.8588,20176.0
2015-07-29 14:15:00,102.34,102.54,102.34,102.49,48694.0,86.8672,87.037,86.8672,86.9946,48694.0
2015-07-29 14:20:00,102.51,102.57,102.37,102.38,15009.0,87.0115,87.0625,86.8927,86.9012,15009.0
2015-07-29 14:25:00,102.36,102.38,102.27,102.37,13355.0,86.8842,86.9012,86.8078,86.8927,13355.0
2015-07-29 14:30:00,102.36,102.46,102.35,102.46,10109.0,86.8842,86.9691,86.8757,86.9691,10109.0
2015-07-29 14:35:00,102.46,102.55,102.41,102.55,15378.0,86.9691,87.0455,86.9267,87.0455,15378.0
2015-07-29 14:40:00,102.55,102.66,102.55,102.62,13377.0,87.0455,87.1389,87.0455,87.1049,13377.0
2015-07-29 14:45:00,102.61,102.66,102.53,102.6,18693.0,87.0964,87.1389,87.0285,87.0879,18693.0
2015-07-29 14:50:00,102.65,102.71,102.58,102.62,12404.0,87.1304,87.1813,87.071,87.1049,12404.0
2015-07-29 14:55:00,102.62,102.66,102.52,102.52,32987.0,87.1049,87.1389,87.02,87.02,32987.0
2015-07-29 15:00:00,102.53,102.56,102.48,102.48,25122.0,87.0285,87.054,86.9861,86.9861,25122.0
2015-07-29 15:05:00,102.47,102.56,102.38,102.39,27404.0,86.9776,87.054,86.9012,86.9097,27404.0
2015-07-29 15:10:00,102.38,102.52,102.38,102.49,30579.0,86.9012,87.02,86.9012,86.9946,30579.0
2015-07-29 15:15:00,102.48,102.5,102.34,102.38,32896.0,86.9861,87.003,86.8672,86.9012,32896.0
2015-07-29 15:20:00,102.37,102.49,102.36,102.49,28008.0,86.8927,86.9946,86.8842,86.9946,28008.0
2015-07-29 15:25:00,102.49,102.52,102.35,102.35,51273.0,86.9946,87.02,86.8757,86.8757,51273.0
2015-07-29 15:30:00,102.37,102.44,102.2,102.25,45339.0,86.8927,86.9521,86.7484,86.7908,45339.0
2015-07-29 15:35:00,102.28,102.49,102.27,102.46,40253.0,86.8163,86.9946,86.8078,86.9691,40253.0
2015-07-29 15:40:00,102.47,102.61,102.46,102.6,42812.0,86.9776,87.0964,86.9691,87.0879,42812.0
2015-07-29 15:45:00,102.58,102.6,102.49,102.55,48785.0,87.071,87.0879,86.9946,87.0455,48785.0
2015-07-29 15:50:00,102.56,102.66,102.55,102.63,60526.0,87.054,87.1389,87.0455,87.1134,60526.0
2015-07-29 15:55:00,102.63,102.65,102.43,102.45,119160.0,87.1134,87.1304,86.9436,86.9606,119160.0
2015-07-30 09:30:00,102.26,102.44,102.0,102.0,57069.0,86.7993,86.9521,86.5786,86.5786,57069.0
2015-07-30 09:35:00,102.16,102.17,101.89,101.95,12295.0,86.7145,86.7229,86.4853,86.5362,12295.0
2015-07-30 09:40:00,101.98,101.98,101.67,101.97,19029.0,86.5617,86.5617,86.2985,86.5532,19029.0
2015-07-30 09:45:00,101.97,101.97,101.61,101.68,19034.0,86.5532,86.5532,86.2476,86.307,19034.0
2015-07-30 09:50:00,101.71,101.9,101.7,101.86,9650.0,86.3325,86.4938,86.324,86.4598,9650.0
2015-07-30 09:55:00,101.88,101.97,101.86,101.88,10851.0,86.4768,86.5532,86.4598,86.4768,10851.0
2015-07-30 10:00:00,101.84,101.96,101.77,101.95,13693.0,86.4428,86.5447,86.3834,86.5362,13693.0
2015-07-30 10:05:00,101.95,101.99,101.79,101.79,14832.0,86.5362,86.5702,86.4004,86.4004,14832.0
2015-07-30 10:10:00,101.76,101.88,101.75,101.85,6900.0,86.3749,86.4768,86.3664,86.4513,6900.0
2015-07-30 10:15:00,101.88,101.98,101.75,101.88,62553.0,86.4768,86.5617,86.3664,86.4768,62553.0
2015-07-30 10:20:00,101.86,102.06,101.84,101.99,20968.0,86.4598,86.6296,86.4428,86.5702,20968.0
2015-07-30 10:25:00,102.01,102.08,101.96,102.08,6111.0,86.5871,86.6465,86.5447,86.6465,6111.0
2015-07-30 10:30:00,102.16,102.19,102.05,102.07,11603.0,86.7145,86.7399,86.6211,86.6381,11603.0
2015-07-30 10:35:00,102.05,102.08,101.96,102.02,14573.0,86.6211,86.6465,86.5447,86.5956,14573.0
2015-07-30 10:40:00,102.04,102.12,102.0,102.07,8580.0,86.6126,86.6805,86.5786,86.6381,8580.0
2015-07-30 10:45:00,102.08,102.18,101.97,101.97,18814.0,86.6465,86.7314,86.5532,86.5532,18814.0
2015-07-30 10:50:00,101.97,102.01,101.9,101.97,12854.0,86.5532,86.5871,86.4938,86.5532,12854.0
2015-07-30 10:55:00,101.97,102.02,101.87,101.94,17083.0,86.5532,86.5956,86.4683,86.5277,17083.0
2015-07-30 11:00:00,101.93,102.05,101.9,102.05,16058.0,86.5192,86.6211,86.4938,86.6211,16058.0
2015-07-30 11:05:00,102.05,102.17,102.0,102.08,15486.0,86.6211,86.7229,86.5786,86.6465,15486.0
2015-07-30 11:10:00,102.06,102.31,102.04,102.29,14048.0,86.6296,86.8418,86.6126,86.8248,14048.0
2015-07-30 11:15:00,102.31,102.44,102.31,102.39,8092.0,86.8418,86.9521,86.8418,86.9097,8092.0
2015-07-30 11:20:00,102.39,102.54,102.38,102.54,21288.0,86.9097,87.037,86.9012,87.037,21288.0
2015-07-30 11:25:00,102.55,102.68,102.54,102.59,23912.0,87.0455,87.1558,87.037,87.0794,23912.0
2015-07-30 11:30:00,102.59,102.72,102.59,102.7,11320.0,87.0794,87.1898,87.0794,87.1728,11320.0
2015-07-30 11:35:00,102.71,102.82,102.7,102.75,36103.0,87.1813,87.2747,87.1728,87.2153,36103.0
2015-07-30 11:40:00,102.74,102.8,102.7,102.75,13172.0,87.2068,87.2577,87.1728,87.2153,13172.0
2015-07-30 11:45:00,102.75,102.83,102.75,102.78,15180.0,87.2153,87.2832,87.2153,87.2407,15180.0
2015-07-30 11:50:00,102.79,102.8,102.67,102.73,16017.0,87.2492,87.2577,87.1473,87.1983,16017.0
2015-07-30 11:55:00,102.74,102.77,102.7,102.73,10315.0,87.2068,87.2322,87.1728,87.1983,10315.0
2015-07-30 12:00:00,102.76,102.85,102.73,102.83,8422.0,87.2237,87.3001,87.1983,87.2832,8422.0
2015-07-30 12:05:00,102.82,102.82,102.73,102.76,10354.0,87.2747,87.2747,87.1983,87.2237,10354.0
2015-07-30 12:10:00,102.75,102.83,102.72,102.81,5327.0,87.2153,87.2832,87.1898,87.2662,5327.0
2015-07-30 12:15:00,102.8,102.94,102.79,102.91,9286.0,87.2577,87.3765,87.2492,87.3511,9286.0
2015-07-30 12:20:00,102.89,102.89,102.85,102.87,6267.0,87.3341,87.3341,87.3001,87.3171,6267.0
2015-07-30 12:25:00,102.88,102.92,102.86,102.87,6083.0,87.3256,87.3595,87.3086,87.3171,6083.0
2015-07-30 12:30:00,102.88,102.92,102.84,102.84,8474.0,87.3256,87.3595,87.2916,87.2916,8474.0
2015-07-30 12:35:00,102.83,102.84,102.78,102.78,6695.0,87.2832,87.2916,87.2407,87.2407,6695.0
2015-07-30 12:40:00,102.8,102.92,102.79,102.9,8075.0,87.2577,87.3595,87.2492,87.3426,8075.0
2015-07-30 12:45:00,102.89,102.94,102.89,102.94,11818.0,87.3341,87.3765,87.3341,87.3765,11818.0
2015-07-30 12:50:00,102.94,102.98,102.93,102.97,2913.0,87.3765,87.4105,87.368,87.402,2913.0
2015-07-30 12:55:00,102.98,102.99,102.95,102.95,7303.0,87.4105,87.419,87.385,87.385,7303.0
2015-07-30 13:00:00,102.96,102.98,102.88,102.88,15158.0,87.3935,87.4105,87.3256,87.3256,15158.0
2015-07-30 13:05:00,102.88,102.89,102.86,102.88,9982.0,87.3256,87.3341,87.3086,87.3256,9982.0
2015-07-30 13:10:00,102.89,102.92,102.86,102.92,8077.0,87.3341,87.3595,87.3086,87.3595,8077.0
2015-07-30 13:15:00,102.93,102.99,102.93,102.99,5023.0,87.368,87.419,87.368,87.419,5023.0
2015-07-30 13:20:00,102.97,102.98,102.92,102.94,4026.0,87.402,87.4105,87.3595,87.3765,4026.0
2015-07-30 13:25:00,102.94,102.96,102.91,102.95,13380.0,87.3765,87.3935,87.3511,87.385,13380.0
2015-07-30 13:30:00,102.94,102.96,102.85,102.86,9916.0,87.3765,87.3935,87.3001,87.3086,9916.0
2015-07-30 13:35:00,102.87,102.88,102.8,102.8,7107.0,87.3171,87.3256,87.2577,87.2577,7107.0
2015-07-30 13:40:00,102.79,102.81,102.76,102.78,9389.0,87.2492,87.2662,87.2237,87.2407,9389.0
2015-07-30 13:45:00,102.79,102.8,102.75,102.77,9825.0,87.2492,87.2577,87.2153,87.2322,9825.0
2015-07-30 13:50:00,102.76,102.82,102.75,102.79,11956.0,87.2237,87.2747,87.2153,87.2492,11956.0
2015-07-30 13:55:00,102.79,102.79,102.72,102.74,7039.0,87.2492,87.2492,87.1898,87.2068,7039.0
2015-07-30 14:00:00,102.74,102.79,102.74,102.75,11032.0,87.2068,87.2492,87.2068,87.2153,11032.0
2015-07-30 14:05:00,102.74,102.74,102.71,102.72,6994.0,87.2068,87.2068,87.1813,87.1898,6994.0
2015-07-30 14:10:00,102.71,102.76,102.71,102.74,9129.0,87.1813,87.2237,87.1813,87.2068,9129.0
2015-07-30 14:15:00,102.73,102.74,102.68,102.69,9118.0,87.1983,87.2068,87.1558,87.1643,9118.0
2015-07-30 14:20:00,102.69,102.78,102.69,102.75,6740.0,87.1643,87.2407,87.1643,87.2153,6740.0
2015-07-30 14:25:00,102.74,102.8,102.72,102.73,4754.0,87.2068,87.2577,87.1898,87.1983,4754.0
2015-07-30 14:30:00,102.74,102.77,102.68,102.68,3347.0,87.2068,87.2322,87.1558,87.1558,3347.0
2015-07-30 14:35:00,102.68,102.7,102.65,102.67,7568.0,87.1558,87.1728,87.1304,87.1473,7568.0
2015-07-30 14:40:00,102.67,102.75,102.64,102.75,9421.0,87.1473,87.2153,87.1219,87.2153,9421.0
2015-07-30 14:45:00,102.75,102.75,102.7,102.73,13186.0,87.2153,87.2153,87.1728,87.1983,13186.0
2015-07-30 14:50:00,102.73,102.83,102.73,102.8,17240.0,87.1983,87.2832,87.1983,87.2577,17240.0
2015-07-30 14:55:00,102.79,102.85,102.79,102.84,6297.0,87.2492,87.3001,87.2492,87.2916,6297.0
2015-07-30 15:00:00,102.84,102.85,102.8,102.81,16049.0,87.2916,87.3001,87.2577,87.2662,16049.0
2015-07-30 15:05:00,102.81,102.87,102.8,102.83,15325.0,87.2662,87.3171,87.2577,87.2832,15325.0
2015-07-30 15:10:00,102.83,102.84,102.8,102.82,8290.0,87.2832,87.2916,87.2577,87.2747,8290.0
2015-07-30 15:15:00,102.82,102.86,102.81,102.84,14191.0,87.2747,87.3086,87.2662,87.2916,14191.0
2015-07-30 15:20:00,102.85,102.89,102.83,102.83,12235.0,87.3001,87.3341,87.2832,87.2832,12235.0
2015-07-30 15:25:00,102.83,102.89,102.82,102.86,14814.0,87.2832,87.3341,87.2747,87.3086,14814.0
2015-07-30 15:30:00,102.86,102.86,102.79,102.79,40703.0,87.3086,87.3086,87.2492,87.2492,40703.0
2015-07-30 15:35:00,102.8,102.83,102.75,102.82,23417.0,87.2577,87.2832,87.2153,87.2747,23417.0
2015-07-30 15:40:00,102.82,102.84,102.8,102.82,9918.0,87.2747,87.2916,87.2577,87.2747,9918.0
2015-07-30 15:45:00,102.81,102.81,102.7,102.7,25818.0,87.2662,87.2662,87.1728,87.1728,25818.0
2015-07-30 15:50:00,102.71,102.79,102.68,102.79,70800.0,87.1813,87.2492,87.1558,87.2492,70800.0
2015-07-30 15:55:00,102.79,102.79,102.61,102.67,97272.0,87.2492,87.2492,87.0964,87.1473,97272.0
2015-07-31 09:30:00,103.0,103.4,102.93,103.35,87050.0,87.4275,87.767,87.368,87.7245,87050.0
2015-07-31 09:35:00,103.31,103.48,103.24,103.27,32717.0,87.6906,87.8349,87.6312,87.6566,32717.0
2015-07-31 09:40:00,103.27,103.34,103.21,103.24,23037.0,87.6566,87.7161,87.6057,87.6312,23037.0
2015-07-31 09:45:00,103.26,103.41,103.2,103.2,41839.0,87.6481,87.7755,87.5972,87.5972,41839.0
2015-07-31 09:50:00,103.21,103.34,103.13,103.34,26896.0,87.6057,87.7161,87.5378,87.7161,26896.0
2015-07-31 09:55:00,103.34,103.56,103.33,103.49,42820.0,87.7161,87.9028,87.7076,87.8434,42820.0
2015-07-31 10:00:00,103.46,103.71,103.43,103.58,31575.0,87.8179,88.0301,87.7924,87.9198,31575.0
2015-07-31 10:05:00,103.56,103.75,103.49,103.7,70769.0,87.9028,88.0641,87.8434,88.0216,70769.0
2015-07-31 10:10:00,103.68,103.69,103.59,103.65,38693.0,88.0046,88.0131,87.9283,87.9792,38693.0
2015-07-31 10:15:00,103.67,103.79,103.58,103.58,19787.0,87.9962,88.098,87.9198,87.9198,19787.0
2015-07-31 10:20:00,103.6,103.89,103.57,103.87,25743.0,87.9367,88.1829,87.9113,88.1659,25743.0
2015-07-31 10:25:00,103.86,103.9,103.71,103.71,19654.0,88.1574,88.1914,88.0301,88.0301,19654.0
2015-07-31 10:30:00,103.72,103.74,103.62,103.72,18249.0,88.0386,88.0556,87.9537,88.0386,18249.0
2015-07-31 10:35:00,103.71,103.9,103.69,103.76,39447.0,88.0301,88.1914,88.0131,88.0726,39447.0
2015-07-31 10:40:00,103.77,103.84,103.64,103.64,17850.0,88.081,88.1405,87.9707,87.9707,17850.0
2015-07-31 10:45:00,103.66,103.85,103.66,103.83,14307.0,87.9877,88.1489,87.9877,88.132,14307.0
2015-07-31 10:50:00,103.85,103.85,103.71,103.74,15488.0,88.1489,88.1489,88.0301,88.0556,15488.0
2015-07-31 10:55:00,103.76,103.78,103.68,103.68,11348.0,88.0726,88.0895,88.0046,88.0046,11348.0
2015-07-31 11:00:00,103.67,103.75,103.63,103.73,14948.0,87.9962,88.0641,87.9622,88.0471,14948.0
2015-07-31 11:05:00,103.71,103.82,103.69,103.72,28088.0,88.0301,88.1235,88.0131,88.0386,28088.0
2015-07-31 11:10:00,103.69,103.72,103.53,103.54,15919.0,88.0131,88.0386,87.8773,87.8858,15919.0
2015-07-31 11:15:00,103.54,103.61,103.54,103.58,8455.0,87.8858,87.9452,87.8858,87.9198,8455.0
2015-07-31 11:20:00,103.6,103.61,103.49,103.5,8195.0,87.9367,87.9452,87.8434,87.8519,8195.0
2015-07-31 11:25:00,103.49,103.6,103.49,103.51,14195.0,87.8434,87.9367,87.8434,87.8603,14195.0
2015-07-31 11:30:00,103.51,103.61,103.48,103.59,12238.0,87.8603,87.9452,87.8349,87.9283,12238.0
2015-07-31 11:35:00,103.57,103.67,103.57,103.67,10194.0,87.9113,87.9962,87.9113,87.9962,10194.0
2015-07-31 11:40:00,103.66,103.7,103.65,103.7,11427.0,87.9877,88.0216,87.9792,88.0216,11427.0
2015-07-31 11:45:00,103.68,103.77,103.68,103.75,14326.0,88.0046,88.081,88.0046,88.0641,14326.0
2015-07-31 11:50:00,103.74,103.81,103.74,103.79,18878.0,88.0556,88.115,88.0556,88.098,18878.0
2015-07-31 11:55:00,103.78,103.86,103.74,103.83,12927.0,88.0895,88.1574,88.0556,88.132,12927.0
2015-07-31 12:00:00,103.82,103.87,103.81,103.82,8905.0,88.1235,88.1659,88.115,88.1235,8905.0
2015-07-31 12:05:00,103.82,103.97,103.79,103.94,33864.0,88.1235,88.2508,88.098,88.2253,33864.0
2015-07-31 12:10:00,103.95,103.99,103.92,103.96,9039.0,88.2338,88.2678,88.2084,88.2423,9039.0
2015-07-31 12:15:00,103.98,103.99,103.84,103.84,11874.0,88.2593,88.2678,88.1405,88.1405,11874.0
2015-07-31 12:20:00,103.84,103.91,103.83,103.91,8552.0,88.1405,88.1999,88.132,88.1999,8552.0
2015-07-31 12:25:00,103.91,103.95,103.9,103.92,14506.0,88.1999,88.2338,88.1914,88.2084,14506.0
2015-07-31 12:30:00,103.9,103.91,103.83,103.87,4406.0,88.1914,88.1999,88.132,88.1659,4406.0
2015-07-31 12:35:00,103.88,103.88,103.8,103.8,12355.0,88.1744,88.1744,88.1065,88.1065,12355.0
2015-07-31 12:40:00,103.79,103.79,103.72,103.75,6624.0,88.098,88.098,88.0386,88.0641,6624.0
2015-07-31 12:45:00,103.77,103.78,103.75,103.75,4682.0,88.081,88.0895,88.0641,88.0641,4682.0
2015-07-31 12:50:00,103.74,103.8,103.71,103.8,9044.0,88.0556,88.1065,88.0301,88.1065,9044.0
2015-07-31 12:55:00,103.8,103.87,103.7,103.7,9501.0,88.1065,88.1659,88.0216,88.0216,9501.0
2015-07-31 13:00:00,103.7,103.76,103.68,103.69,7400.0,88.0216,88.0726,88.0046,88.0131,7400.0
2015-07-31 13:05:00,103.68,103.77,103.67,103.75,10038.0,88.0046,88.081,87.9962,88.0641,10038.0
2015-07-31 13:10:00,103.73,103.74,103.64,103.69,11682.0,88.0471,88.0556,87.9707,88.0131,11682.0
2015-07-31 13:15:00,103.68,103.74,103.67,103.68,15989.0,88.0046,88.0556,87.9962,88.0046,15989.0
2015-07-31 13:20:00,103.67,103.67,103.58,103.61,15826.0,87.9962,87.9962,87.9198,87.9452,15826.0
2015-07-31 13:25:00,103.6,103.61,103.56,103.57,17168.0,87.9367,87.9452,87.9028,87.9113,17168.0
2015-07-31 13:30:00,103.57,103.57,103.44,103.46,31953.0,87.9113,87.9113,87.8009,87.8179,31953.0
2015-07-31 13:35:00,103.45,103.46,103.33,103.33,14996.0,87.8094,87.8179,87.7076,87.7076,14996.0
2015-07-31 13:40:00,103.32,103.48,103.28,103.45,26493.0,87.6991,87.8349,87.6651,87.8094,26493.0
2015-07-31 13:45:00,103.47,103.47,103.35,103.36,10640.0,87.8264,87.8264,87.7245,87.733,10640.0
2015-07-31 13:50:00,103.34,103.35,103.32,103.35,7249.0,87.7161,87.7245,87.6991,87.7245,7249.0
2015-07-31 13:55:00,103.34,103.4,103.31,103.37,19729.0,87.7161,87.767,87.6906,87.7415,19729.0
2015-07-31 14:00:00,103.37,103.39,103.34,103.35,11290.0,87.7415,87.7585,87.7161,87.7245,11290.0
2015-07-31 14:05:00,103.35,103.39,103.33,103.33,18714.0,87.7245,87.7585,87.7076,87.7076,18714.0
2015-07-31 14:10:00,103.32,103.32,103.28,103.29,12313.0,87.6991,87.6991,87.6651,87.6736,12313.0
2015-07-31 14:15:00,103.29,103.36,103.26,103.34,24362.0,87.6736,87.733,87.6481,87.7161,24362.0
2015-07-31 14:20:00,103.33,103.35,103.25,103.31,50501.0,87.7076,87.7245,87.6397,87.6906,50501.0
2015-07-31 14:25:00,103.29,103.37,103.27,103.34,16105.0,87.6736,87.7415,87.6566,87.7161,16105.0
2015-07-31 14:30:00,103.36,103.37,103.32,103.34,14991.0,87.733,87.7415,87.6991,87.7161,14991.0
2015-07-31 14:35:00,103.32,103.33,103.19,103.25,23176.0,87.6991,87.7076,87.5887,87.6397,23176.0
2015-07-31 14:40:00,103.25,103.26,103.18,103.21,16109.0,87.6397,87.6481,87.5802,87.6057,16109.0
2015-07-31 14:45:00,103.21,103.22,103.12,103.21,27369.0,87.6057,87.6142,87.5293,87.6057,27369.0
2015-07-31 14:50:00,103.2,103.26,103.17,103.19,32321.0,87.5972,87.6481,87.5718,87.5887,32321.0
2015-07-31 14:55:00,103.19,103.2,103.16,103.16,11878.0,87.5887,87.5972,87.5633,87.5633,11878.0
2015-07-31 15:00:00,103.17,103.25,103.16,103.2,55060.0,87.5718,87.6397,87.5633,87.5972,55060.0
2015-07-31 15:05:00,103.2,103.21,103.13,103.15,19695.0,87.5972,87.6057,87.5378,87.5548,19695.0
2015-07-31 15:10:00,103.14,103.23,103.14,103.16,27484.0,87.5463,87.6227,87.5463,87.5633,27484.0
2015-07-31 15:15:00,103.15,103.2,103.15,103.2,18303.0,87.5548,87.5972,87.5548,87.5972,18303.0
2015-07-31 15:20:00,103.2,103.23,103.1,103.13,21199.0,87.5972,87.6227,87.5123,87.5378,21199.0
2015-07-31 15:25:00,103.13,103.13,102.98,103.03,27960.0,87.5378,87.5378,87.4105,87.4529,27960.0
2015-07-31 15:30:00,103.03,103.07,103.0,103.04,21233.0,87.4529,87.4869,87.4275,87.4614,21233.0
2015-07-31 15:35:00,103.05,103.16,103.04,103.12,33720.0,87.4699,87.5633,87.4614,87.5293,33720.0
2015-07-31 15:40:00,103.11,103.11,103.01,103.04,30873.0,87.5208,87.5208,87.4359,87.4614,30873.0
2015-07-31 15:45:00,103.03,103.09,102.98,103.0,59378.0,87.4529,87.5038,87.4105,87.4275,59378.0
2015-07-31 15:50:00,102.99,103.1,102.94,103.09,73221.0,87.419,87.5123,87.3765,87.5038,73221.0
2015-07-31 15:55:00,103.08,103.17,102.97,103.13,166587.0,87.4954,87.5718,87.402,87.5378,166587.0
2015-08-03 09:30:00,103.17,103.78,103.12,103.61,127603.0,87.5718,88.0895,87.5293,87.9452,127603.0
2015-08-03 09:35:00,103.56,103.56,103.21,103.3,61714.0,87.9028,87.9028,87.6057,87.6821,61714.0
2015-08-03 09:40:00,103.28,103.3,102.9,102.91,49057.0,87.6651,87.6821,87.3426,87.3511,49057.0
2015-08-03 09:45:00,102.9,103.24,102.9,103.19,36031.0,87.3426,87.6312,87.3426,87.5887,36031.0
2015-08-03 09:50:00,103.19,103.25,103.11,103.12,20947.0,87.5887,87.6397,87.5208,87.5293,20947.0
2015-08-03 09:55:00,103.1,103.3,103.1,103.25,26929.0,87.5123,87.6821,87.5123,87.6397,26929.0
2015-08-03 10:00:00,103.24,103.42,103.2,103.28,29476.0,87.6312,87.784,87.5972,87.6651,29476.0
2015-08-03 10:05:00,103.27,103.4,103.21,103.22,54335.0,87.6566,87.767,87.6057,87.6142,54335.0
2015-08-03 10:10:00,103.22,103.33,103.18,103.25,41658.0,87.6142,87.7076,87.5802,87.6397,41658.0
2015-08-03 10:15:00,103.26,103.29,102.97,102.98,50637.0,87.6481,87.6736,87.402,87.4105,50637.0
2015-08-03 10:20:00,103.0,103.02,102.85,102.87,18105.0,87.4275,87.4444,87.3001,87.3171,18105.0
2015-08-03 10:25:00,102.85,102.88,102.68,102.81,53858.0,87.3001,87.3256,87.1558,87.2662,53858.0
2015-08-03 10:30:00,102.82,102.84,102.75,102.83,13594.0,87.2747,87.2916,87.2153,87.2832,13594.0
2015-08-03 10:35:00,102.81,102.83,102.73,102.81,19315.0,87.2662,87.2832,87.1983,87.2662,19315.0
2015-08-03 10:40:00,102.82,102.84,102.74,102.84,12316.0,87.2747,87.2916,87.2068,87.2916,12316.0
2015-08-03 10:45:00,102.83,102.95,102.79,102.95,19888.0,87.2832,87.385,87.2492,87.385,19888.0
2015-08-03 10:50:00,102.96,103.01,102.91,102.94,15327.0,87.3935,87.4359,87.3511,87.3765,15327.0
2015-08-03 10:55:00,102.94,103.05,102.89,102.98,17470.0,87.3765,87.4699,87.3341,87.4105,17470.0
2015-08-03 11:00:00,102.99,103.06,102.98,103.01,8980.0,87.419,87.4784,87.4105,87.4359,8980.0
2015-08-03 11:05:00,103.01,103.08,103.0,103.08,9059.0,87.4359,87.4954,87.4275,87.4954,9059.0
2015-08-03 11:10:00,103.07,103.27,103.06,103.26,19562.0,87.4869,87.6566,87.4784,87.6481,19562.0
2015-08-03 11:15:00,103.25,103.43,103.24,103.4,32522.0,87.6397,87.7924,87.6312,87.767,32522.0
2015-08-03 11:20:00,103.4,103.47,103.35,103.35,12854.0,87.767,87.8264,87.7245,87.7245,12854.0
2015-08-03 11:25:00,103.35,103.41,103.32,103.37,15020.0,87.7245,87.7755,87.6991,87.7415,15020.0
2015-08-03 11:30:00,103.39,103.44,103.38,103.43,12113.0,87.7585,87.8009,87.75,87.7924,12113.0
2015-08-03 11:35:00,103.44,103.44,103.32,103.39,35225.0,87.8009,87.8009,87.6991,87.7585,35225.0
2015-08-03 11:40:00,103.38,103.43,103.38,103.4,14118.0,87.75,87.7924,87.75,87.767,14118.0
2015-08-03 11:45:00,103.4,103.41,103.33,103.35,10722.0,87.767,87.7755,87.7076,87.7245,10722.0
2015-08-03 11:50:00,103.35,103.35,103.22,103.27,11569.0,87.7245,87.7245,87.6142,87.6566,11569.0
2015-08-03 11:55:00,103.28,103.37,103.28,103.35,12455.0,87.6651,87.7415,87.6651,87.7245,12455.0
2015-08-03 12:00:00,103.37,103.38,103.3,103.34,25541.0,87.7415,87.75,87.6821,87.7161,25541.0
2015-08-03 12:05:00,103.35,103.45,103.35,103.39,30642.0,87.7245,87.8094,87.7245,87.7585,30642.0
2015-08-03 12:10:00,103.39,103.48,103.39,103.43,16207.0,87.7585,87.8349,87.7585,87.7924,16207.0
2015-08-03 12:15:00,103.43,103.46,103.36,103.38,19712.0,87.7924,87.8179,87.733,87.75,19712.0
2015-08-03 12:20:00,103.37,103.38,103.33,103.38,10144.0,87.7415,87.75,87.7076,87.75,10144.0
2015-08-03 12:25:00,103.36,103.37,103.33,103.33,8089.0,87.733,87.7415,87.7076,87.7076,8089.0
2015-08-03 12:30:00,103.33,103.33,103.03,103.03,35021.0,87.7076,87.7076,87.4529,87.4529,35021.0
2015-08-03 12:35:00,103.03,103.06,102.96,102.99,9141.0,87.4529,87.4784,87.3935,87.419,9141.0
2015-08-03 12:40:00,102.98,103.04,102.95,103.04,7695.0,87.4105,87.4614,87.385,87.4614,7695.0
2015-08-03 12:45:00,103.02,103.03,102.92,102.95,18710.0,87.4444,87.4529,87.3595,87.385,18710.0
2015-08-03 12:50:00,102.94,102.95,102.89,102.89,13245.0,87.3765,87.385,87.3341,87.3341,13245.0
2015-08-03 12:55:00,102.88,102.93,102.8,102.89,39709.0,87.3256,87.368,87.2577,87.3341,39709.0
2015-08-03 13:00:00,102.88,102.99,102.87,102.97,30839.0,87.3256,87.419,87.3171,87.402,30839.0
2015-08-03 13:05:00,102.97,102.98,102.81,102.81,20059.0,87.402,87.4105,87.2662,87.2662,20059.0
2015-08-03 13:10:00,102.81,102.87,102.79,102.8,15363.0,87.2662,87.3171,87.2492,87.2577,15363.0
2015-08-03 13:15:00,102.81,102.83,102.71,102.77,13401.0,87.2662,87.2832,87.1813,87.2322,13401.0
2015-08-03 13:20:00,102.76,102.86,102.76,102.86,9042.0,87.2237,87.3086,87.2237,87.3086,9042.0
2015-08-03 13:25:00,102.83,102.89,102.79,102.88,12618.0,87.2832,87.3341,87.2492,87.3256,12618.0
2015-08-03 13:30:00,102.87,102.92,102.84,102.92,27621.0,87.3171,87.3595,87.2916,87.3595,27621.0
2015-08-03 13:35:00,102.92,102.94,102.82,102.83,12684.0,87.3595,87.3765,87.2747,87.2832,12684.0
2015-08-03 13:40:00,102.84,102.87,102.81,102.82,15735.0,87.2916,87.3171,87.2662,87.2747,15735.0
2015-08-03 13:45:00,102.8,102.81,102.72,102.77,24653.0,87.2577,87.2662,87.1898,87.2322,24653.0
2015-08-03 13:50:00,102.78,102.8,102.62,102.66,13585.0,87.2407,87.2577,87.1049,87.1389,13585.0
2015-08-03 13:55:00,102.67,102.69,102.5,102.52,25212.0,87.1473,87.1643,87.003,87.02,25212.0
2015-08-03 14:00:00,102.51,102.54,102.43,102.54,26549.0,87.0115,87.037,86.9436,87.037,26549.0
2015-08-03 14:05:00,102.52,102.53,102.4,102.45,11899.0,87.02,87.0285,86.9182,86.9606,11899.0
2015-08-03 14:10:00,102.47,102.51,102.38,102.39,7985.0,86.9776,87.0115,86.9012,86.9097,7985.0
2015-08-03 14:15:00,102.39,102.57,102.38,102.48,10254.0,86.9097,87.0625,86.9012,86.9861,10254.0
2015-08-03 14:20:00,102.48,102.55,102.44,102.51,10571.0,86.9861,87.0455,86.9521,87.0115,10571.0
2015-08-03 14:25:00,102.51,102.55,102.45,102.55,10529.0,87.0115,87.0455,86.9606,87.0455,10529.0
2015-08-03 14:30:00,102.56,102.56,102.5,102.53,8873.0,87.054,87.054,87.003,87.0285,8873.0
2015-08-03 14:35:00,102.52,102.64,102.48,102.64,12675.0,87.02,87.1219,86.9861,87.1219,12675.0
2015-08-03 14:40:00,102.63,102.7,102.61,102.69,10318.0,87.1134,87.1728,87.0964,87.1643,10318.0
2015-08-03 14:45:00,102.67,102.68,102.57,102.62,23665.0,87.1473,87.1558,87.0625,87.1049,23665.0
2015-08-03 14:50:00,102.62,102.65,102.6,102.63,14190.0,87.1049,87.1304,87.0879,87.1134,14190.0
2015-08-03 14:55:00,102.63,102.66,102.55,102.62,18716.0,87.1134,87.1389,87.0455,87.1049,18716.0
2015-08-03 15:00:00,102.64,102.67,102.61,102.67,15051.0,87.1219,87.1473,87.0964,87.1473,15051.0
2015-08-03 15:05:00,102.71,102.73,102.63,102.72,9068.0,87.1813,87.1983,87.1134,87.1898,9068.0
2015-08-03 15:10:00,102.71,102.74,102.68,102.7,11320.0,87.1813,87.2068,87.1558,87.1728,11320.0
2015-08-03 15:15:00,102.71,102.8,102.66,102.8,20009.0,87.1813,87.2577,87.1389,87.2577,20009.0
2015-08-03 15:20:00,102.8,102.89,102.79,102.89,18319.0,87.2577,87.3341,87.2492,87.3341,18319.0
2015-08-03 15:25:00,102.89,102.96,102.85,102.96,21388.0,87.3341,87.3935,87.3001,87.3935,21388.0
2015-08-03 15:30:00,102.96,103.0,102.85,102.92,24365.0,87.3935,87.4275,87.3001,87.3595,24365.0
2015-08-03 15:35:00,102.91,103.16,102.91,103.15,35450.0,87.3511,87.5633,87.3511,87.5548,35450.0
2015-08-03 15:40:00,103.2,103.29,103.15,103.26,33413.0,87.5972,87.6736,87.5548,87.6481,33413.0
2015-08-03 15:45:00,103.28,103.32,103.1,103.14,31313.0,87.6651,87.6991,87.5123,87.5463,31313.0
2015-08-03 15:50:00,103.14,103.2,103.1,103.2,34439.0,87.5463,87.5972,87.5123,87.5972,34439.0
2015-08-03 15:55:00,103.19,103.27,103.08,103.24,82105.0,87.5887,87.6566,87.4954,87.6312,82105.0
2015-08-04 09:30:00,103.21,103.69,103.11,103.27,50247.0,87.6057,88.0131,87.5208,87.6566,50247.0
2015-08-04 09:35:00,103.28,103.57,103.28,103.54,6160.0,87.6651,87.9113,87.6651,87.8858,6160.0
2015-08-04 09:40:00,103.45,103.65,103.39,103.62,18234.0,87.8094,87.9792,87.7585,87.9537,18234.0
2015-08-04 09:45:00,103.61,103.78,103.58,103.78,14273.0,87.9452,88.0895,87.9198,88.0895,14273.0
2015-08-04 09:50:00,103.78,103.84,103.77,103.78,10839.0,88.0895,88.1405,88.081,88.0895,10839.0
2015-08-04 09:55:00,103.76,103.8,103.66,103.79,13125.0,88.0726,88.1065,87.9877,88.098,13125.0
2015-08-04 10:00:00,103.75,103.77,103.64,103.69,9263.0,88.0641,88.081,87.9707,88.0131,9263.0
2015-08-04 10:05:00,103.72,103.97,103.66,103.94,15523.0,88.0386,88.2508,87.9877,88.2253,15523.0
2015-08-04 10:10:00,103.91,103.99,103.78,103.98,33892.0,88.1999,88.2678,88.0895,88.2593,33892.0
2015-08-04 10:15:00,103.97,103.97,103.87,103.93,16970.0,88.2508,88.2508,88.1659,88.2168,16970.0
2015-08-04 10:20:00,103.92,104.08,103.91,104.07,36807.0,88.2084,88.3442,88.1999,88.3357,36807.0
2015-08-04 10:25:00,104.05,104.35,104.05,104.25,20906.0,88.3187,88.5733,88.3187,88.4885,20906.0
2015-08-04 10:30:00,104.27,104.34,104.2,104.26,21504.0,88.5054,88.5649,88.446,88.497,21504.0
2015-08-04 10:35:00,104.29,104.3,104.15,104.17,17482.0,88.5224,88.5309,88.4036,88.4206,17482.0
2015-08-04 10:40:00,104.16,104.16,104.05,104.1,11591.0,88.4121,88.4121,88.3187,88.3611,11591.0
2015-08-04 10:45:00,104.12,104.27,104.12,104.18,17105.0,88.3781,88.5054,88.3781,88.4291,17105.0
2015-08-04 10:50:00,104.17,104.24,104.08,104.23,17395.0,88.4206,88.48,88.3442,88.4715,17395.0
2015-08-04 10:55:00,104.22,104.26,104.02,104.09,27598.0,88.463,88.497,88.2932,88.3527,27598.0
2015-08-04 11:00:00,104.07,104.26,104.07,104.21,16650.0,88.3357,88.497,88.3357,88.4545,16650.0
2015-08-04 11:05:00,104.21,104.29,104.21,104.21,12952.0,88.4545,88.5224,88.4545,88.4545,12952.0
2015-08-04 11:10:00,104.19,104.42,104.17,104.42,37058.0,88.4375,88.6328,88.4206,88.6328,37058.0
2015-08-04 11:15:00,104.41,104.43,104.29,104.35,15993.0,88.6243,88.6413,88.5224,88.5733,15993.0
2015-08-04 11:20:00,104.35,104.44,104.32,104.44,14766.0,88.5733,88.6497,88.5479,88.6497,14766.0
2015-08-04 11:25:00,104.42,104.43,104.31,104.38,12399.0,88.6328,88.6413,88.5394,88.5988,12399.0
2015-08-04 11:30:00,104.41,104.41,104.3,104.33,9845.0,88.6243,88.6243,88.5309,88.5564,9845.0
2015-08-04 11:35:00,104.34,104.43,104.32,104.34,19189.0,88.5649,88.6413,88.5479,88.5649,19189.0
2015-08-04 11:40:00,104.36,104.47,104.36,104.47,9511.0,88.5818,88.6752,88.5818,88.6752,9511.0
2015-08-04 11:45:00,104.47,104.47,104.34,104.37,15246.0,88.6752,88.6752,88.5649,88.5903,15246.0
2015-08-04 11:50:00,104.36,104.4,104.3,104.35,11504.0,88.5818,88.6158,88.5309,88.5733,11504.0
2015-08-04 11:55:00,104.34,104.41,104.33,104.38,16854.0,88.5649,88.6243,88.5564,88.5988,16854.0
2015-08-04 12:00:00,104.37,104.43,104.35,104.4,10509.0,88.5903,88.6413,88.5733,88.6158,10509.0
2015-08-04 12:05:00,104.41,104.55,104.41,104.49,22581.0,88.6243,88.7431,88.6243,88.6922,22581.0
2015-08-04 12:10:00,104.5,104.6,104.49,104.51,21176.0,88.7007,88.7856,88.6922,88.7092,21176.0
2015-08-04 12:15:00,104.49,104.49,104.37,104.42,15470.0,88.6922,88.6922,88.5903,88.6328,15470.0
2015-08-04 12:20:00,104.4,104.46,104.37,104.41,11780.0,88.6158,88.6667,88.5903,88.6243,11780.0
2015-08-04 12:25:00,104.4,104.46,104.31,104.33,15214.0,88.6158,88.6667,88.5394,88.5564,15214.0
2015-08-04 12:30:00,104.3,104.39,104.3,104.38,5940.0,88.5309,88.6073,88.5309,88.5988,5940.0
2015-08-04 12:35:00,104.37,104.39,104.31,104.38,17781.0,88.5903,88.6073,88.5394,88.5988,17781.0
2015-08-04 12:40:00,104.38,104.42,104.25,104.25,22762.0,88.5988,88.6328,88.4885,88.4885,22762.0
2015-08-04 12:45:00,104.25,104.26,104.17,104.2,16820.0,88.4885,88.497,88.4206,88.446,16820.0
2015-08-04 12:50:00,104.2,104.2,104.09,104.11,7483.0,88.446,88.446,88.3527,88.3696,7483.0
2015-08-04 12:55:00,104.1,104.11,104.05,104.08,8914.0,88.3611,88.3696,88.3187,88.3442,8914.0
2015-08-04 13:00:00,104.07,104.1,104.0,104.1,12193.0,88.3357,88.3611,88.2763,88.3611,12193.0
2015-08-04 13:05:00,104.09,104.1,104.02,104.03,8715.0,88.3527,88.3611,88.2932,88.3017,8715.0
2015-08-04 13:10:00,104.04,104.11,104.04,104.09,9976.0,88.3102,88.3696,88.3102,88.3527,9976.0
2015-08-04 13:15:00,104.09,104.19,104.09,104.15,12403.0,88.3527,88.4375,88.3527,88.4036,12403.0
2015-08-04 13:20:00,104.15,104.26,104.15,104.23,11145.0,88.4036,88.497,88.4036,88.4715,11145.0
2015-08-04 13:25:00,104.24,104.25,104.15,104.16,9610.0,88.48,88.4885,88.4036,88.4121,9610.0
2015-08-04 13:30:00,104.16,104.3,104.16,104.3,14042.0,88.4121,88.5309,88.4121,88.5309,14042.0
2015-08-04 13:35:00,104.28,104.37,104.26,104.37,8572.0,88.5139,88.5903,88.497,88.5903,8572.0
2015-08-04 13:40:00,104.37,104.4,104.28,104.3,27754.0,88.5903,88.6158,88.5139,88.5309,27754.0
2015-08-04 13:45:00,104.3,104.34,104.23,104.23,14444.0,88.5309,88.5649,88.4715,88.4715,14444.0
2015-08-04 13:50:00,104.2,104.2,103.99,104.02,10279.0,88.446,88.446,88.2678,88.2932,10279.0
2015-08-04 13:55:00,104.04,104.05,103.88,103.88,18655.0,88.3102,88.3187,88.1744,88.1744,18655.0
2015-08-04 14:00:00,103.89,103.89,103.79,103.79,26443.0,88.1829,88.1829,88.098,88.098,26443.0
2015-08-04 14:05:00,103.79,103.82,103.63,103.63,20437.0,88.098,88.1235,87.9622,87.9622,20437.0
2015-08-04 14:10:00,103.63,103.63,103.52,103.56,14923.0,87.9622,87.9622,87.8688,87.9028,14923.0
2015-08-04 14:15:00,103.57,103.64,103.55,103.62,11354.0,87.9113,87.9707,87.8943,87.9537,11354.0
2015-08-04 14:20:00,103.62,103.69,103.55,103.64,14488.0,87.9537,88.0131,87.8943,87.9707,14488.0
2015-08-04 14:25:00,103.63,103.66,103.59,103.59,6708.0,87.9622,87.9877,87.9283,87.9283,6708.0
2015-08-04 14:30:00,103.59,103.59,103.54,103.57,10798.0,87.9283,87.9283,87.8858,87.9113,10798.0
2015-08-04 14:35:00,103.56,103.75,103.55,103.75,16672.0,87.9028,88.0641,87.8943,88.0641,16672.0
2015-08-04 14:40:00,103.76,103.86,103.76,103.82,12427.0,88.0726,88.1574,88.0726,88.1235,12427.0
2015-08-04 14:45:00,103.82,103.89,103.81,103.87,21453.0,88.1235,88.1829,88.115,88.1659,21453.0
2015-08-04 14:50:00,103.88,103.92,103.85,103.87,24918.0,88.1744,88.2084,88.1489,88.1659,24918.0
2015-08-04 14:55:00,103.87,103.87,103.76,103.85,22763.0,88.1659,88.1659,88.0726,88.1489,22763.0
2015-08-04 15:00:00,103.87,103.93,103.77,103.77,18932.0,88.1659,88.2168,88.081,88.081,18932.0
2015-08-04 15:05:00,103.76,103.81,103.69,103.69,29735.0,88.0726,88.115,88.0131,88.0131,29735.0
2015-08-04 15:10:00,103.69,103.73,103.65,103.7,26271.0,88.0131,88.0471,87.9792,88.0216,26271.0
2015-08-04 15:15:00,103.71,103.77,103.52,103.59,52776.0,88.0301,88.081,87.8688,87.9283,52776.0
2015-08-04 15:20:00,103.61,103.61,103.48,103.57,42368.0,87.9452,87.9452,87.8349,87.9113,42368.0
2015-08-04 15:25:00,103.57,103.57,103.48,103.51,37972.0,87.9113,87.9113,87.8349,87.8603,37972.0
2015-08-04 15:30:00,103.51,103.65,103.49,103.6,44110.0,87.8603,87.9792,87.8434,87.9367,44110.0
2015-08-04 15:35:00,103.6,103.62,103.55,103.55,16927.0,87.9367,87.9537,87.8943,87.8943,16927.0
2015-08-04 15:40:00,103.55,103.56,103.18,103.34,74505.0,87.8943,87.9028,87.5802,87.7161,74505.0
2015-08-04 15:45:00,103.33,103.41,103.27,103.37,55656.0,87.7076,87.7755,87.6566,87.7415,55656.0
2015-08-04 15:50:00,103.35,103.41,103.29,103.35,71766.0,87.7245,87.7755,87.6736,87.7245,71766.0
2015-08-04 15:55:00,103.34,103.46,103.27,103.42,129848.0,87.7161,87.8179,87.6566,87.784,129848.0
2015-08-05 09:30:00,105.0,105.33,104.89,105.02,103754.0,89.1251,89.4052,89.0317,89.1421,103754.0
2015-08-05 09:35:00,105.17,105.17,104.82,104.82,21635.0,89.2694,89.2694,88.9723,88.9723,21635.0
2015-08-05 09:40:00,104.89,104.91,104.57,104.78,32471.0,89.0317,89.0487,88.7601,88.9383,32471.0
2015-08-05 09:45:00,104.8,104.9,104.67,104.88,46394.0,88.9553,89.0402,88.845,89.0232,46394.0
2015-08-05 09:50:00,104.86,104.99,104.83,104.96,49935.0,89.0062,89.1166,88.9808,89.0911,49935.0
2015-08-05 09:55:00,104.95,104.96,104.7,104.77,17354.0,89.0826,89.0911,88.8704,88.9298,17354.0
2015-08-05 10:00:00,104.8,104.89,104.63,104.8,28254.0,88.9553,89.0317,88.811,88.9553,28254.0
2015-08-05 10:05:00,104.82,104.85,104.74,104.77,31451.0,88.9723,88.9978,88.9044,88.9298,31451.0
2015-08-05 10:10:00,104.79,104.83,104.67,104.69,31368.0,88.9468,88.9808,88.845,88.8619,31368.0
2015-08-05 10:15:00,104.69,104.91,104.68,104.9,15891.0,88.8619,89.0487,88.8535,89.0402,15891.0
2015-08-05 10:20:00,104.88,104.95,104.72,104.8,78905.0,89.0232,89.0826,88.8874,88.9553,78905.0
2015-08-05 10:25:00,104.8,104.89,104.73,104.78,64155.0,88.9553,89.0317,88.8959,88.9383,64155.0
2015-08-05 10:30:00,104.74,104.78,104.65,104.78,28869.0,88.9044,88.9383,88.828,88.9383,28869.0
2015-08-05 10:35:00,104.8,104.9,104.8,104.84,21379.0,88.9553,89.0402,88.9553,88.9893,21379.0
2015-08-05 10:40:00,104.83,104.86,104.78,104.79,11256.0,88.9808,89.0062,88.9383,88.9468,11256.0
2015-08-05 10:45:00,104.79,104.8,104.65,104.7,22178.0,88.9468,88.9553,88.828,88.8704,22178.0
2015-08-05 10:50:00,104.69,104.83,104.66,104.83,20660.0,88.8619,88.9808,88.8365,88.9808,20660.0
2015-08-05 10:55:00,104.82,104.86,104.76,104.78,33519.0,88.9723,89.0062,88.9214,88.9383,33519.0
2015-08-05 11:00:00,104.78,104.85,104.7,104.71,27860.0,88.9383,88.9978,88.8704,88.8789,27860.0
2015-08-05 11:05:00,104.72,104.78,104.71,104.74,37353.0,88.8874,88.9383,88.8789,88.9044,37353.0
2015-08-05 11:10:00,104.74,104.97,104.74,104.96,27041.0,88.9044,89.0996,88.9044,89.0911,27041.0
2015-08-05 11:15:00,104.96,104.98,104.84,104.96,75869.0,89.0911,89.1081,88.9893,89.0911,75869.0
2015-08-05 11:20:00,104.95,104.95,104.81,104.84,61288.0,89.0826,89.0826,88.9638,88.9893,61288.0
2015-08-05 11:25:00,104.81,104.84,104.74,104.81,14005.0,88.9638,88.9893,88.9044,88.9638,14005.0
2015-08-05 11:30:00,104.84,104.87,104.74,104.77,11460.0,88.9893,89.0147,88.9044,88.9298,11460.0
2015-08-05 11:35:00,104.78,104.82,104.78,104.81,10943.0,88.9383,88.9723,88.9383,88.9638,10943.0
2015-08-05 11:40:00,104.81,104.99,104.79,104.96,30953.0,88.9638,89.1166,88.9468,89.0911,30953.0
2015-08-05 11:45:00,104.97,104.97,104.93,104.96,9529.0,89.0996,89.0996,89.0657,89.0911,9529.0
2015-08-05 11:50:00,104.96,104.97,104.74,104.78,19799.0,89.0911,89.0996,88.9044,88.9383,19799.0
2015-08-05 11:55:00,104.77,104.8,104.65,104.67,20742.0,88.9298,88.9553,88.828,88.845,20742.0
2015-08-05 12:00:00,104.67,104.68,104.55,104.62,22232.0,88.845,88.8535,88.7431,88.8025,22232.0
2015-08-05 12:05:00,104.65,104.78,104.64,104.7,21106.0,88.828,88.9383,88.8195,88.8704,21106.0
2015-08-05 12:10:00,104.7,104.76,104.69,104.75,5750.0,88.8704,88.9214,88.8619,88.9129,5750.0
2015-08-05 12:15:00,104.73,104.73,104.65,104.65,9351.0,88.8959,88.8959,88.828,88.828,9351.0
2015-08-05 12:20:00,104.65,104.76,104.64,104.65,16679.0,88.828,88.9214,88.8195,88.828,16679.0
2015-08-05 12:25:00,104.64,104.68,104.63,104.64,42584.0,88.8195,88.8535,88.811,88.8195,42584.0
2015-08-05 12:30:00,104.64,104.66,104.49,104.53,15846.0,88.8195,88.8365,88.6922,88.7261,15846.0
2015-08-05 12:35:00,104.53,104.55,104.46,104.48,11188.0,88.7261,88.7431,88.6667,88.6837,11188.0
2015-08-05 12:40:00,104.47,104.5,104.39,104.5,15577.0,88.6752,88.7007,88.6073,88.7007,15577.0
2015-08-05 12:45:00,104.49,104.51,104.44,104.51,8905.0,88.6922,88.7092,88.6497,88.7092,8905.0
2015-08-05 12:50:00,104.53,104.55,104.46,104.49,7202.0,88.7261,88.7431,88.6667,88.6922,7202.0
2015-08-05 12:55:00,104.5,104.71,104.5,104.7,9321.0,88.7007,88.8789,88.7007,88.8704,9321.0
2015-08-05 13:00:00,104.7,104.7,104.56,104.57,16944.0,88.8704,88.8704,88.7516,88.7601,16944.0
2015-08-05 13:05:00,104.57,104.6,104.49,104.5,9453.0,88.7601,88.7856,88.6922,88.7007,9453.0
2015-08-05 13:10:00,104.49,104.51,104.17,104.24,52339.0,88.6922,88.7092,88.4206,88.48,52339.0
2015-08-05 13:15:00,104.24,104.26,104.13,104.19,10907.0,88.48,88.497,88.3866,88.4375,10907.0
2015-08-05 13:20:00,104.18,104.38,104.17,104.38,13793.0,88.4291,88.5988,88.4206,88.5988,13793.0
2015-08-05 13:25:00,104.38,104.44,104.35,104.44,8941.0,88.5988,88.6497,88.5733,88.6497,8941.0
2015-08-05 13:30:00,104.44,104.45,104.39,104.39,18618.0,88.6497,88.6582,88.6073,88.6073,18618.0
2015-08-05 13:35:00,104.39,104.51,104.39,104.48,10389.0,88.6073,88.7092,88.6073,88.6837,10389.0
2015-08-05 13:40:00,104.49,104.51,104.36,104.37,15861.0,88.6922,88.7092,88.5818,88.5903,15861.0
2015-08-05 13:45:00,104.37,104.37,104.25,104.26,11565.0,88.5903,88.5903,88.4885,88.497,11565.0
2015-08-05 13:50:00,104.26,104.28,104.13,104.14,19814.0,88.497,88.5139,88.3866,88.3951,19814.0
2015-08-05 13:55:00,104.15,104.28,104.14,104.22,10567.0,88.4036,88.5139,88.3951,88.463,10567.0
2015-08-05 14:00:00,104.22,104.29,104.17,104.28,13038.0,88.463,88.5224,88.4206,88.5139,13038.0
2015-08-05 14:05:00,104.3,104.36,104.24,104.26,15067.0,88.5309,88.5818,88.48,88.497,15067.0
2015-08-05 14:10:00,104.27,104.37,104.23,104.36,10051.0,88.5054,88.5903,88.4715,88.5818,10051.0
2015-08-05 14:15:00,104.36,104.5,104.31,104.5,25490.0,88.5818,88.7007,88.5394,88.7007,25490.0
2015-08-05 14:20:00,104.51,104.61,104.51,104.61,17769.0,88.7092,88.794,88.7092,88.794,17769.0
2015-08-05 14:25:00,104.61,104.69,104.59,104.68,12963.0,88.794,88.8619,88.7771,88.8535,12963.0
2015-08-05 14:30:00,104.68,104.7,104.67,104.67,20002.0,88.8535,88.8704,88.845,88.845,20002.0
2015-08-05 14:35:00,104.67,104.67,104.45,104.45,23312.0,88.845,88.845,88.6582,88.6582,23312.0
2015-08-05 14:40:00,104.45,104.46,104.29,104.34,24553.0,88.6582,88.6667,88.5224,88.5649,24553.0
2015-08-05 14:45:00,104.34,104.48,104.32,104.47,19422.0,88.5649,88.6837,88.5479,88.6752,19422.0
2015-08-05 14:50:00,104.46,104.49,104.4,104.47,38505.0,88.6667,88.6922,88.6158,88.6752,38505.0
2015-08-05 14:55:00,104.47,104.54,104.39,104.54,24160.0,88.6752,88.7346,88.6073,88.7346,24160.0
2015-08-05 15:00:00,104.57,104.61,104.5,104.56,17400.0,88.7601,88.794,88.7007,88.7516,17400.0
2015-08-05 15:05:00,104.57,104.68,104.57,104.65,16501.0,88.7601,88.8535,88.7601,88.828,16501.0
2015-08-05 15:10:00,104.66,104.77,104.66,104.74,18228.0,88.8365,88.9298,88.8365,88.9044,18228.0
2015-08-05 15:15:00,104.75,104.75,104.61,104.61,18328.0,88.9129,88.9129,88.794,88.794,18328.0
2015-08-05 15:20:00,104.61,104.67,104.57,104.65,23292.0,88.794,88.845,88.7601,88.828,23292.0
2015-08-05 15:25:00,104.64,104.69,104.6,104.63,25648.0,88.8195,88.8619,88.7856,88.811,25648.0
2015-08-05 15:30:00,104.62,104.62,104.45,104.45,35476.0,88.8025,88.8025,88.6582,88.6582,35476.0
2015-08-05 15:35:00,104.45,104.54,104.45,104.5,37270.0,88.6582,88.7346,88.6582,88.7007,37270.0
2015-08-05 15:40:00,104.5,104.59,104.48,104.56,35025.0,88.7007,88.7771,88.6837,88.7516,35025.0
2015-08-05 15:45:00,104.56,104.57,104.51,104.53,63632.0,88.7516,88.7601,88.7092,88.7261,63632.0
2015-08-05 15:50:00,104.54,104.65,104.53,104.65,62680.0,88.7346,88.828,88.7261,88.828,62680.0
2015-08-05 15:55:00,104.64,104.67,104.5,104.52,144361.0,88.8195,88.845,88.7007,88.7176,144361.0
2015-08-06 09:30:00,104.3,104.86,104.27,104.64,75793.0,88.5309,89.0062,88.5054,88.8195,75793.0
2015-08-06 09:35:00,104.65,104.65,104.26,104.26,7439.0,88.828,88.828,88.497,88.497,7439.0
2015-08-06 09:40:00,104.31,104.4,104.15,104.2,18364.0,88.5394,88.6158,88.4036,88.446,18364.0
2015-08-06 09:45:00,104.25,104.34,104.11,104.14,40998.0,88.4885,88.5649,88.3696,88.3951,40998.0
2015-08-06 09:50:00,104.13,104.18,103.87,103.89,15448.0,88.3866,88.4291,88.1659,88.1829,15448.0
2015-08-06 09:55:00,103.92,104.06,103.83,103.88,17668.0,88.2084,88.3272,88.132,88.1744,17668.0
2015-08-06 10:00:00,103.86,104.04,103.83,104.04,10941.0,88.1574,88.3102,88.132,88.3102,10941.0
2015-08-06 10:05:00,104.06,104.15,104.02,104.04,10449.0,88.3272,88.4036,88.2932,88.3102,10449.0
2015-08-06 10:10:00,104.03,104.2,104.03,104.12,9983.0,88.3017,88.446,88.3017,88.3781,9983.0
2015-08-06 10:15:00,104.11,104.12,103.94,103.94,8131.0,88.3696,88.3781,88.2253,88.2253,8131.0
2015-08-06 10:20:00,103.94,103.95,103.85,103.89,9169.0,88.2253,88.2338,88.1489,88.1829,9169.0
2015-08-06 10:25:00,103.87,103.91,103.71,103.71,11254.0,88.1659,88.1999,88.0301,88.0301,11254.0
2015-08-06 10:30:00,103.71,103.73,103.6,103.67,9145.0,88.0301,88.0471,87.9367,87.9962,9145.0
2015-08-06 10:35:00,103.66,103.8,103.64,103.8,12567.0,87.9877,88.1065,87.9707,88.1065,12567.0
2015-08-06 10:40:00,103.81,103.86,103.73,103.82,13925.0,88.115,88.1574,88.0471,88.1235,13925.0
2015-08-06 10:45:00,103.82,103.89,103.78,103.87,9109.0,88.1235,88.1829,88.0895,88.1659,9109.0
2015-08-06 10:50:00,103.86,103.86,103.76,103.78,8257.0,88.1574,88.1574,88.0726,88.0895,8257.0
2015-08-06 10:55:00,103.81,103.89,103.78,103.86,11233.0,88.115,88.1829,88.0895,88.1574,11233.0
2015-08-06 11:00:00,103.86,103.88,103.68,103.68,15986.0,88.1574,88.1744,88.0046,88.0046,15986.0
2015-08-06 11:05:00,103.69,103.71,103.61,103.61,7377.0,88.0131,88.0301,87.9452,87.9452,7377.0
2015-08-06 11:10:00,103.63,103.63,103.53,103.55,7310.0,87.9622,87.9622,87.8773,87.8943,7310.0
2015-08-06 11:15:00,103.56,103.75,103.55,103.73,7720.0,87.9028,88.0641,87.8943,88.0471,7720.0
2015-08-06 11:20:00,103.74,103.78,103.69,103.72,11233.0,88.0556,88.0895,88.0131,88.0386,11233.0
2015-08-06 11:25:00,103.73,103.74,103.56,103.59,14915.0,88.0471,88.0556,87.9028,87.9283,14915.0
2015-08-06 11:30:00,103.57,103.6,103.51,103.51,9223.0,87.9113,87.9367,87.8603,87.8603,9223.0
2015-08-06 11:35:00,103.52,103.54,103.45,103.47,13574.0,87.8688,87.8858,87.8094,87.8264,13574.0
2015-08-06 11:40:00,103.47,103.53,103.43,103.48,22709.0,87.8264,87.8773,87.7924,87.8349,22709.0
2015-08-06 11:45:00,103.47,103.53,103.42,103.52,8589.0,87.8264,87.8773,87.784,87.8688,8589.0
2015-08-06 11:50:00,103.53,103.56,103.4,103.4,8944.0,87.8773,87.9028,87.767,87.767,8944.0
2015-08-06 11:55:00,103.39,103.43,103.26,103.3,13531.0,87.7585,87.7924,87.6481,87.6821,13531.0
2015-08-06 12:00:00,103.27,103.36,103.27,103.35,7880.0,87.6566,87.733,87.6566,87.7245,7880.0
2015-08-06 12:05:00,103.34,103.37,103.29,103.34,9572.0,87.7161,87.7415,87.6736,87.7161,9572.0
2015-08-06 12:10:00,103.31,103.33,103.18,103.21,8210.0,87.6906,87.7076,87.5802,87.6057,8210.0
2015-08-06 12:15:00,103.23,103.24,103.1,103.12,12067.0,87.6227,87.6312,87.5123,87.5293,12067.0
2015-08-06 12:20:00,103.12,103.14,103.0,103.05,8322.0,87.5293,87.5463,87.4275,87.4699,8322.0
2015-08-06 12:25:00,103.07,103.19,103.07,103.17,13067.0,87.4869,87.5887,87.4869,87.5718,13067.0
2015-08-06 12:30:00,103.19,103.36,103.15,103.32,111309.0,87.5887,87.733,87.5548,87.6991,111309.0
2015-08-06 12:35:00,103.32,103.35,103.22,103.31,32810.0,87.6991,87.7245,87.6142,87.6906,32810.0
2015-08-06 12:40:00,103.3,103.48,103.3,103.41,18310.0,87.6821,87.8349,87.6821,87.7755,18310.0
2015-08-06 12:45:00,103.38,103.43,103.31,103.36,13678.0,87.75,87.7924,87.6906,87.733,13678.0
2015-08-06 12:50:00,103.39,103.48,103.37,103.4,30396.0,87.7585,87.8349,87.7415,87.767,30396.0
2015-08-06 12:55:00,103.39,103.42,103.35,103.4,13539.0,87.7585,87.784,87.7245,87.767,13539.0
2015-08-06 13:00:00,103.37,103.4,103.36,103.36,7411.0,87.7415,87.767,87.733,87.733,7411.0
2015-08-06 13:05:00,103.36,103.39,103.25,103.25,7300.0,87.733,87.7585,87.6397,87.6397,7300.0
2015-08-06 13:10:00,103.26,103.34,103.21,103.33,7638.0,87.6481,87.7161,87.6057,87.7076,7638.0
2015-08-06 13:15:00,103.33,103.35,103.26,103.32,6141.0,87.7076,87.7245,87.6481,87.6991,6141.0
2015-08-06 13:20:00,103.3,103.43,103.29,103.39,8261.0,87.6821,87.7924,87.6736,87.7585,8261.0
2015-08-06 13:25:00,103.42,103.47,103.42,103.47,8300.0,87.784,87.8264,87.784,87.8264,8300.0
2015-08-06 13:30:00,103.45,103.48,103.44,103.47,13406.0,87.8094,87.8349,87.8009,87.8264,13406.0
2015-08-06 13:35:00,103.47,103.5,103.46,103.46,14621.0,87.8264,87.8519,87.8179,87.8179,14621.0
2015-08-06 13:40:00,103.45,103.5,103.44,103.5,6197.0,87.8094,87.8519,87.8009,87.8519,6197.0
2015-08-06 13:45:00,103.5,103.5,103.45,103.45,9532.0,87.8519,87.8519,87.8094,87.8094,9532.0
2015-08-06 13:50:00,103.44,103.44,103.3,103.3,7172.0,87.8009,87.8009,87.6821,87.6821,7172.0
2015-08-06 13:55:00,103.3,103.3,103.17,103.17,3700.0,87.6821,87.6821,87.5718,87.5718,3700.0
2015-08-06 14:00:00,103.16,103.23,103.15,103.15,12953.0,87.5633,87.6227,87.5548,87.5548,12953.0
2015-08-06 14:05:00,103.15,103.15,103.08,103.08,9620.0,87.5548,87.5548,87.4954,87.4954,9620.0
2015-08-06 14:10:00,103.08,103.13,103.06,103.12,5211.0,87.4954,87.5378,87.4784,87.5293,5211.0
2015-08-06 14:15:00,103.13,103.17,103.09,103.12,9643.0,87.5378,87.5718,87.5038,87.5293,9643.0
2015-08-06 14:20:00,103.11,103.28,103.11,103.26,5860.0,87.5208,87.6651,87.5208,87.6481,5860.0
2015-08-06 14:25:00,103.24,103.37,103.24,103.32,10586.0,87.6312,87.7415,87.6312,87.6991,10586.0
2015-08-06 14:30:00,103.33,103.35,103.17,103.17,12884.0,87.7076,87.7245,87.5718,87.5718,12884.0
2015-08-06 14:35:00,103.18,103.21,103.13,103.16,4400.0,87.5802,87.6057,87.5378,87.5633,4400.0
2015-08-06 14:40:00,103.17,103.25,103.15,103.25,11183.0,87.5718,87.6397,87.5548,87.6397,11183.0
2015-08-06 14:45:00,103.25,103.34,103.25,103.29,10127.0,87.6397,87.7161,87.6397,87.6736,10127.0
2015-08-06 14:50:00,103.29,103.31,103.16,103.17,10407.0,87.6736,87.6906,87.5633,87.5718,10407.0
2015-08-06 14:55:00,103.17,103.19,103.05,103.06,25607.0,87.5718,87.5887,87.4699,87.4784,25607.0
2015-08-06 15:00:00,103.08,103.24,103.07,103.18,20182.0,87.4954,87.6312,87.4869,87.5802,20182.0
2015-08-06 15:05:00,103.17,103.23,103.15,103.22,10064.0,87.5718,87.6227,87.5548,87.6142,10064.0
2015-08-06 15:10:00,103.21,103.22,103.15,103.15,10820.0,87.6057,87.6142,87.5548,87.5548,10820.0
2015-08-06 15:15:00,103.16,103.23,103.14,103.22,12372.0,87.5633,87.6227,87.5463,87.6142,12372.0
2015-08-06 15:20:00,103.22,103.23,103.14,103.18,21694.0,87.6142,87.6227,87.5463,87.5802,21694.0
2015-08-06 15:25:00,103.18,103.2,103.12,103.13,18769.0,87.5802,87.5972,87.5293,87.5378,18769.0
2015-08-06 15:30:00,103.11,103.12,103.06,103.11,22876.0,87.5208,87.5293,87.4784,87.5208,22876.0
2015-08-06 15:35:00,103.11,103.13,103.01,103.12,36777.0,87.5208,87.5378,87.4359,87.5293,36777.0
2015-08-06 15:40:00,103.11,103.15,103.07,103.09,18080.0,87.5208,87.5548,87.4869,87.5038,18080.0
2015-08-06 15:45:00,103.08,103.18,103.06,103.13,33926.0,87.4954,87.5802,87.4784,87.5378,33926.0
2015-08-06 15:50:00,103.13,103.19,103.12,103.18,47102.0,87.5378,87.5887,87.5293,87.5802,47102.0
2015-08-06 15:55:00,103.18,103.24,103.06,103.13,102017.0,87.5802,87.6312,87.4784,87.5378,102017.0
2015-08-07 09:30:00,103.21,103.31,103.02,103.17,41986.0,87.6057,87.6906,87.4444,87.5718,41986.0
2015-08-07 09:35:00,103.09,103.14,102.75,103.01,30638.0,87.5038,87.5463,87.2153,87.4359,30638.0
2015-08-07 09:40:00,103.09,103.31,103.03,103.13,17241.0,87.5038,87.6906,87.4529,87.5378,17241.0
2015-08-07 09:45:00,103.13,103.22,103.0,103.17,21124.0,87.5378,87.6142,87.4275,87.5718,21124.0
2015-08-07 09:50:00,103.12,103.41,102.99,103.35,14154.0,87.5293,87.7755,87.419,87.7245,14154.0
2015-08-07 09:55:00,103.4,103.42,103.17,103.18,17395.0,87.767,87.784,87.5718,87.5802,17395.0
2015-08-07 10:00:00,103.2,103.38,103.07,103.26,17080.0,87.5972,87.75,87.4869,87.6481,17080.0
2015-08-07 10:05:00,103.26,103.5,103.26,103.45,15509.0,87.6481,87.8519,87.6481,87.8094,15509.0
2015-08-07 10:10:00,103.46,103.47,103.32,103.36,18152.0,87.8179,87.8264,87.6991,87.733,18152.0
2015-08-07 10:15:00,103.36,103.44,103.34,103.43,17574.0,87.733,87.8009,87.7161,87.7924,17574.0
2015-08-07 10:20:00,103.42,103.44,103.34,103.36,54163.0,87.784,87.8009,87.7161,87.733,54163.0
2015-08-07 10:25:00,103.36,103.37,103.1,103.11,21928.0,87.733,87.7415,87.5123,87.5208,21928.0
2015-08-07 10:30:00,103.11,103.24,103.09,103.24,4900.0,87.5208,87.6312,87.5038,87.6312,4900.0
2015-08-07 10:35:00,103.24,103.48,103.24,103.48,9782.0,87.6312,87.8349,87.6312,87.8349,9782.0
2015-08-07 10:40:00,103.47,103.47,103.33,103.37,10258.0,87.8264,87.8264,87.7076,87.7415,10258.0
2015-08-07 10:45:00,103.35,103.44,103.32,103.4,14235.0,87.7245,87.8009,87.6991,87.767,14235.0
2015-08-07 10:50:00,103.43,103.48,103.15,103.18,13310.0,87.7924,87.8349,87.5548,87.5802,13310.0
2015-08-07 10:55:00,103.17,103.26,103.15,103.16,5082.0,87.5718,87.6481,87.5548,87.5633,5082.0
2015-08-07 11:00:00,103.16,103.2,103.05,103.05,9872.0,87.5633,87.5972,87.4699,87.4699,9872.0
2015-08-07 11:05:00,103.01,103.12,102.99,102.99,14155.0,87.4359,87.5293,87.419,87.419,14155.0
2015-08-07 11:10:00,102.99,103.02,102.9,102.9,50015.0,87.419,87.4444,87.3426,87.3426,50015.0
2015-08-07 11:15:00,102.9,102.97,102.77,102.77,13936.0,87.3426,87.402,87.2322,87.2322,13936.0
2015-08-07 11:20:00,102.76,102.89,102.76,102.86,9112.0,87.2237,87.3341,87.2237,87.3086,9112.0
2015-08-07 11:25:00,102.84,102.86,102.78,102.83,23012.0,87.2916,87.3086,87.2407,87.2832,23012.0
2015-08-07 11:30:00,102.82,102.82,102.73,102.8,11009.0,87.2747,87.2747,87.1983,87.2577,11009.0
2015-08-07 11:35:00,102.82,102.82,102.7,102.7,17118.0,87.2747,87.2747,87.1728,87.1728,17118.0
2015-08-07 11:40:00,102.72,102.86,102.72,102.8,12223.0,87.1898,87.3086,87.1898,87.2577,12223.0
2015-08-07 11:45:00,102.79,102.8,102.73,102.74,13397.0,87.2492,87.2577,87.1983,87.2068,13397.0
2015-08-07 11:50:00,102.76,102.79,102.71,102.71,9556.0,87.2237,87.2492,87.1813,87.1813,9556.0
2015-08-07 11:55:00,102.71,102.74,102.63,102.71,15123.0,87.1813,87.2068,87.1134,87.1813,15123.0
2015-08-07 12:00:00,102.73,102.9,102.73,102.86,8818.0,87.1983,87.3426,87.1983,87.3086,8818.0
2015-08-07 12:05:00,102.85,102.94,102.85,102.9,7287.0,87.3001,87.3765,87.3001,87.3426,7287.0
2015-08-07 12:10:00,102.9,102.92,102.86,102.86,10389.0,87.3426,87.3595,87.3086,87.3086,10389.0
2015-08-07 12:15:00,102.89,102.91,102.87,102.91,3210.0,87.3341,87.3511,87.3171,87.3511,3210.0
2015-08-07 12:20:00,102.91,102.91,102.79,102.82,8237.0,87.3511,87.3511,87.2492,87.2747,8237.0
2015-08-07 12:25:00,102.84,102.87,102.83,102.84,5035.0,87.2916,87.3171,87.2832,87.2916,5035.0
2015-08-07 12:30:00,102.82,102.83,102.75,102.79,5783.0,87.2747,87.2832,87.2153,87.2492,5783.0
2015-08-07 12:35:00,102.77,102.83,102.74,102.82,14458.0,87.2322,87.2832,87.2068,87.2747,14458.0
2015-08-07 12:40:00,102.83,102.89,102.82,102.87,11801.0,87.2832,87.3341,87.2747,87.3171,11801.0
2015-08-07 12:45:00,102.89,102.92,102.85,102.86,8052.0,87.3341,87.3595,87.3001,87.3086,8052.0
2015-08-07 12:50:00,102.86,102.92,102.85,102.85,3778.0,87.3086,87.3595,87.3001,87.3001,3778.0
2015-08-07 12:55:00,102.87,102.87,102.77,102.83,16843.0,87.3171,87.3171,87.2322,87.2832,16843.0
2015-08-07 13:00:00,102.84,102.85,102.8,102.84,9010.0,87.2916,87.3001,87.2577,87.2916,9010.0
2015-08-07 13:05:00,102.85,102.86,102.81,102.83,9523.0,87.3001,87.3086,87.2662,87.2832,9523.0
2015-08-07 13:10:00,102.82,102.83,102.75,102.76,8467.0,87.2747,87.2832,87.2153,87.2237,8467.0
2015-08-07 13:15:00,102.76,102.81,102.76,102.77,7738.0,87.2237,87.2662,87.2237,87.2322,7738.0
2015-08-07 13:20:00,102.78,102.82,102.76,102.82,5382.0,87.2407,87.2747,87.2237,87.2747,5382.0
2015-08-07 13:25:00,102.82,102.85,102.78,102.85,7801.0,87.2747,87.3001,87.2407,87.3001,7801.0
2015-08-07 13:30:00,102.85,102.88,102.82,102.88,18572.0,87.3001,87.3256,87.2747,87.3256,18572.0
2015-08-07 13:35:00,102.88,102.9,102.86,102.87,10800.0,87.3256,87.3426,87.3086,87.3171,10800.0
2015-08-07 13:40:00,102.87,102.89,102.85,102.87,6508.0,87.3171,87.3341,87.3001,87.3171,6508.0
2015-08-07 13:45:00,102.87,102.94,102.86,102.89,20527.0,87.3171,87.3765,87.3086,87.3341,20527.0
2015-08-07 13:50:00,102.9,102.91,102.84,102.85,16265.0,87.3426,87.3511,87.2916,87.3001,16265.0
2015-08-07 13:55:00,102.84,102.85,102.8,102.83,7745.0,87.2916,87.3001,87.2577,87.2832,7745.0
2015-08-07 14:00:00,102.82,102.87,102.8,102.84,6964.0,87.2747,87.3171,87.2577,87.2916,6964.0
2015-08-07 14:05:00,102.83,102.97,102.82,102.97,6550.0,87.2832,87.402,87.2747,87.402,6550.0
2015-08-07 14:10:00,102.96,103.01,102.96,102.99,8258.0,87.3935,87.4359,87.3935,87.419,8258.0
2015-08-07 14:15:00,102.98,102.99,102.92,102.92,17270.0,87.4105,87.419,87.3595,87.3595,17270.0
2015-08-07 14:20:00,102.92,102.93,102.87,102.91,9799.0,87.3595,87.368,87.3171,87.3511,9799.0
2015-08-07 14:25:00,102.91,103.01,102.89,102.98,7507.0,87.3511,87.4359,87.3341,87.4105,7507.0
2015-08-07 14:30:00,102.98,103.12,102.97,103.08,6961.0,87.4105,87.5293,87.402,87.4954,6961.0
2015-08-07 14:35:00,103.07,103.18,103.07,103.15,49985.0,87.4869,87.5802,87.4869,87.5548,49985.0
2015-08-07 14:40:00,103.16,103.17,103.09,103.16,18630.0,87.5633,87.5718,87.5038,87.5633,18630.0
2015-08-07 14:45:00,103.16,103.16,103.09,103.14,11562.0,87.5633,87.5633,87.5038,87.5463,11562.0
2015-08-07 14:50:00,103.14,103.24,103.13,103.21,15946.0,87.5463,87.6312,87.5378,87.6057,15946.0
2015-08-07 14:55:00,103.21,103.29,103.2,103.29,18432.0,87.6057,87.6736,87.5972,87.6736,18432.0
2015-08-07 15:00:00,103.29,103.38,103.25,103.37,22557.0,87.6736,87.75,87.6397,87.7415,22557.0
2015-08-07 15:05:00,103.37,103.37,103.29,103.33,18840.0,87.7415,87.7415,87.6736,87.7076,18840.0
2015-08-07 15:10:00,103.34,103.34,103.24,103.31,27060.0,87.7161,87.7161,87.6312,87.6906,27060.0
2015-08-07 15:15:00,103.3,103.43,103.3,103.43,23475.0,87.6821,87.7924,87.6821,87.7924,23475.0
2015-08-07 15:20:00,103.43,103.61,103.41,103.59,33826.0,87.7924,87.9452,87.7755,87.9283,33826.0
2015-08-07 15:25:00,103.59,103.74,103.58,103.64,36029.0,87.9283,88.0556,87.9198,87.9707,36029.0
2015-08-07 15:30:00,103.64,103.75,103.63,103.7,21218.0,87.9707,88.0641,87.9622,88.0216,21218.0
2015-08-07 15:35:00,103.7,103.71,103.62,103.66,15969.0,88.0216,88.0301,87.9537,87.9877,15969.0
2015-08-07 15:40:00,103.65,103.67,103.52,103.57,24433.0,87.9792,87.9962,87.8688,87.9113,24433.0
2015-08-07 15:45:00,103.55,103.68,103.52,103.68,36110.0,87.8943,88.0046,87.8688,88.0046,36110.0
2015-08-07 15:50:00,103.67,103.83,103.66,103.83,70418.0,87.9962,88.132,87.9877,88.132,70418.0
2015-08-07 15:55:00,103.83,103.83,103.68,103.77,119705.0,88.132,88.132,88.0046,88.081,119705.0
2015-08-10 09:30:00,104.31,104.42,104.14,104.31,74745.0,88.5394,88.6328,88.3951,88.5394,74745.0
2015-08-10 09:35:00,104.31,104.5,104.25,104.39,20521.0,88.5394,88.7007,88.4885,88.6073,20521.0
2015-08-10 09:40:00,104.37,104.51,104.28,104.37,24295.0,88.5903,88.7092,88.5139,88.5903,24295.0
2015-08-10 09:45:00,104.41,104.53,104.36,104.51,42473.0,88.6243,88.7261,88.5818,88.7092,42473.0
2015-08-10 09:50:00,104.52,104.77,104.51,104.72,20850.0,88.7176,88.9298,88.7092,88.8874,20850.0
2015-08-10 09:55:00,104.76,104.79,104.54,104.54,14324.0,88.9214,88.9468,88.7346,88.7346,14324.0
2015-08-10 10:00:00,104.56,104.64,104.46,104.57,15324.0,88.7516,88.8195,88.6667,88.7601,15324.0
2015-08-10 10:05:00,104.58,104.68,104.57,104.66,35607.0,88.7686,88.8535,88.7601,88.8365,35607.0
2015-08-10 10:10:00,104.68,104.74,104.63,104.73,15276.0,88.8535,88.9044,88.811,88.8959,15276.0
2015-08-10 10:15:00,104.74,104.85,104.74,104.8,13282.0,88.9044,88.9978,88.9044,88.9553,13282.0
2015-08-10 10:20:00,104.81,104.91,104.77,104.89,13240.0,88.9638,89.0487,88.9298,89.0317,13240.0
2015-08-10 10:25:00,104.9,104.91,104.76,104.77,12183.0,89.0402,89.0487,88.9214,88.9298,12183.0
2015-08-10 10:30:00,104.75,104.82,104.73,104.79,13740.0,88.9129,88.9723,88.8959,88.9468,13740.0
2015-08-10 10:35:00,104.81,104.81,104.61,104.66,15744.0,88.9638,88.9638,88.794,88.8365,15744.0
2015-08-10 10:40:00,104.65,104.71,104.63,104.68,10762.0,88.828,88.8789,88.811,88.8535,10762.0
2015-08-10 10:45:00,104.7,104.74,104.65,104.72,13938.0,88.8704,88.9044,88.828,88.8874,13938.0
2015-08-10 10:50:00,104.76,104.77,104.67,104.76,9743.0,88.9214,88.9298,88.845,88.9214,9743.0
2015-08-10 10:55:00,104.75,104.78,104.72,104.77,17607.0,88.9129,88.9383,88.8874,88.9298,17607.0
2015-08-10 11:00:00,104.77,104.97,104.77,104.97,39756.0,88.9298,89.0996,88.9298,89.0996,39756.0
2015-08-10 11:05:00,104.97,105.0,104.94,104.98,12554.0,89.0996,89.1251,89.0741,89.1081,12554.0
2015-08-10 11:10:00,104.98,104.99,104.95,104.97,10354.0,89.1081,89.1166,89.0826,89.0996,10354.0
2015-08-10 11:15:00,104.97,104.99,104.94,104.94,12264.0,89.0996,89.1166,89.0741,89.0741,12264.0
2015-08-10 11:20:00,104.94,104.94,104.85,104.91,13150.0,89.0741,89.0741,88.9978,89.0487,13150.0
2015-08-10 11:25:00,104.9,104.93,104.83,104.84,13211.0,89.0402,89.0657,88.9808,88.9893,13211.0
2015-08-10 11:30:00,104.85,104.93,104.85,104.93,16557.0,88.9978,89.0657,88.9978,89.0657,16557.0
2015-08-10 11:35:00,104.92,104.95,104.88,104.92,10178.0,89.0572,89.0826,89.0232,89.0572,10178.0
2015-08-10 11:40:00,104.94,104.95,104.9,104.94,9574.0,89.0741,89.0826,89.0402,89.0741,9574.0
2015-08-10 11:45:00,104.95,105.08,104.95,105.07,47479.0,89.0826,89.193,89.0826,89.1845,47479.0
2015-08-10 11:50:00,105.07,105.2,105.07,105.15,14895.0,89.1845,89.2948,89.1845,89.2524,14895.0
2015-08-10 11:55:00,105.15,105.16,105.11,105.16,12134.0,89.2524,89.2609,89.2184,89.2609,12134.0
2015-08-10 12:00:00,105.14,105.23,105.12,105.2,14705.0,89.2439,89.3203,89.2269,89.2948,14705.0
2015-08-10 12:05:00,105.2,105.25,105.18,105.25,7438.0,89.2948,89.3373,89.2779,89.3373,7438.0
2015-08-10 12:10:00,105.25,105.29,105.24,105.26,9775.0,89.3373,89.3712,89.3288,89.3458,9775.0
2015-08-10 12:15:00,105.26,105.29,105.24,105.26,11263.0,89.3458,89.3712,89.3288,89.3458,11263.0
2015-08-10 12:20:00,105.26,105.33,105.26,105.31,9041.0,89.3458,89.4052,89.3458,89.3882,9041.0
2015-08-10 12:25:00,105.3,105.36,105.29,105.35,15627.0,89.3797,89.4306,89.3712,89.4222,15627.0
2015-08-10 12:30:00,105.35,105.37,105.33,105.37,10263.0,89.4222,89.4391,89.4052,89.4391,10263.0
2015-08-10 12:35:00,105.35,105.37,105.33,105.36,7904.0,89.4222,89.4391,89.4052,89.4306,7904.0
2015-08-10 12:40:00,105.35,105.36,105.24,105.24,14431.0,89.4222,89.4306,89.3288,89.3288,14431.0
2015-08-10 12:45:00,105.24,105.27,105.21,105.26,10126.0,89.3288,89.3543,89.3033,89.3458,10126.0
2015-08-10 12:50:00,105.27,105.27,105.13,105.13,5753.0,89.3543,89.3543,89.2354,89.2354,5753.0
2015-08-10 12:55:00,105.14,105.15,105.08,105.11,12646.0,89.2439,89.2524,89.193,89.2184,12646.0
2015-08-10 13:00:00,105.11,105.12,105.08,105.1,10078.0,89.2184,89.2269,89.193,89.21,10078.0
2015-08-10 13:05:00,105.12,105.24,105.12,105.24,5854.0,89.2269,89.3288,89.2269,89.3288,5854.0
2015-08-10 13:10:00,105.24,105.29,105.24,105.28,10804.0,89.3288,89.3712,89.3288,89.3627,10804.0
2015-08-10 13:15:00,105.29,105.29,105.19,105.26,8979.0,89.3712,89.3712,89.2863,89.3458,8979.0
2015-08-10 13:20:00,105.25,105.31,105.22,105.22,7444.0,89.3373,89.3882,89.3118,89.3118,7444.0
2015-08-10 13:25:00,105.25,105.28,105.22,105.26,7688.0,89.3373,89.3627,89.3118,89.3458,7688.0
2015-08-10 13:30:00,105.23,105.29,105.23,105.28,8487.0,89.3203,89.3712,89.3203,89.3627,8487.0
2015-08-10 13:35:00,105.28,105.28,105.23,105.25,11893.0,89.3627,89.3627,89.3203,89.3373,11893.0
2015-08-10 13:40:00,105.26,105.27,105.22,105.24,8580.0,89.3458,89.3543,89.3118,89.3288,8580.0
2015-08-10 13:45:00,105.22,105.22,105.16,105.21,24601.0,89.3118,89.3118,89.2609,89.3033,24601.0
2015-08-10 13:50:00,105.22,105.26,105.22,105.22,7919.0,89.3118,89.3458,89.3118,89.3118,7919.0
2015-08-10 13:55:00,105.23,105.28,105.23,105.26,14407.0,89.3203,89.3627,89.3203,89.3458,14407.0
2015-08-10 14:00:00,105.27,105.29,105.2,105.21,9195.0,89.3543,89.3712,89.2948,89.3033,9195.0
2015-08-10 14:05:00,105.22,105.24,105.17,105.21,7626.0,89.3118,89.3288,89.2694,89.3033,7626.0
2015-08-10 14:10:00,105.21,105.22,105.17,105.19,13882.0,89.3033,89.3118,89.2694,89.2863,13882.0
2015-08-10 14:15:00,105.2,105.29,105.2,105.27,11630.0,89.2948,89.3712,89.2948,89.3543,11630.0
2015-08-10 14:20:00,105.27,105.28,105.2,105.22,7518.0,89.3543,89.3627,89.2948,89.3118,7518.0
2015-08-10 14:25:00,105.21,105.25,105.2,105.24,9319.0,89.3033,89.3373,89.2948,89.3288,9319.0
2015-08-10 14:30:00,105.25,105.25,105.22,105.24,9604.0,89.3373,89.3373,89.3118,89.3288,9604.0
2015-08-10 14:35:00,105.23,105.25,105.19,105.25,10684.0,89.3203,89.3373,89.2863,89.3373,10684.0
2015-08-10 14:40:00,105.24,105.24,105.19,105.19,8518.0,89.3288,89.3288,89.2863,89.2863,8518.0
2015-08-10 14:45:00,105.2,105.21,105.18,105.2,12212.0,89.2948,89.3033,89.2779,89.2948,12212.0
2015-08-10 14:50:00,105.2,105.2,105.13,105.19,15373.0,89.2948,89.2948,89.2354,89.2863,15373.0
2015-08-10 14:55:00,105.19,105.19,105.11,105.11,16964.0,89.2863,89.2863,89.2184,89.2184,16964.0
2015-08-10 15:00:00,105.1,105.19,105.1,105.19,11423.0,89.21,89.2863,89.21,89.2863,11423.0
2015-08-10 15:05:00,105.19,105.23,105.16,105.2,23025.0,89.2863,89.3203,89.2609,89.2948,23025.0
2015-08-10 15:10:00,105.21,105.24,105.18,105.22,17638.0,89.3033,89.3288,89.2779,89.3118,17638.0
2015-08-10 15:15:00,105.21,105.26,105.18,105.18,39100.0,89.3033,89.3458,89.2779,89.2779,39100.0
2015-08-10 15:20:00,105.17,105.18,105.13,105.16,17982.0,89.2694,89.2779,89.2354,89.2609,17982.0
2015-08-10 15:25:00,105.16,105.18,105.11,105.13,13970.0,89.2609,89.2779,89.2184,89.2354,13970.0
2015-08-10 15:30:00,105.14,105.18,105.13,105.18,19848.0,89.2439,89.2779,89.2354,89.2779,19848.0
2015-08-10 15:35:00,105.17,105.19,105.13,105.14,29138.0,89.2694,89.2863,89.2354,89.2439,29138.0
2015-08-10 15:40:00,105.15,105.22,105.11,105.2,31165.0,89.2524,89.3118,89.2184,89.2948,31165.0
2015-08-10 15:45:00,105.21,105.26,105.12,105.14,31323.0,89.3033,89.3458,89.2269,89.2439,31323.0
2015-08-10 15:50:00,105.15,105.19,105.12,105.18,42325.0,89.2524,89.2863,89.2269,89.2779,42325.0
2015-08-10 15:55:00,105.18,105.24,105.14,105.24,76492.0,89.2779,89.3288,89.2439,89.3288,76492.0
2015-08-11 09:30:00,104.79,104.79,104.35,104.69,55751.0,88.9468,88.9468,88.5733,88.8619,55751.0
2015-08-11 09:35:00,104.61,104.62,104.23,104.33,29536.0,88.794,88.8025,88.4715,88.5564,29536.0
2015-08-11 09:40:00,104.36,104.5,104.24,104.41,18560.0,88.5818,88.7007,88.48,88.6243,18560.0
2015-08-11 09:45:00,104.43,104.47,104.32,104.46,22490.0,88.6413,88.6752,88.5479,88.6667,22490.0
2015-08-11 09:50:00,104.45,104.48,104.24,104.26,39068.0,88.6582,88.6837,88.48,88.497,39068.0
2015-08-11 09:55:00,104.26,104.4,104.24,104.3,18897.0,88.497,88.6158,88.48,88.5309,18897.0
2015-08-11 10:00:00,104.29,104.46,104.28,104.38,18666.0,88.5224,88.6667,88.5139,88.5988,18666.0
2015-08-11 10:05:00,104.38,104.56,104.36,104.54,27558.0,88.5988,88.7516,88.5818,88.7346,27558.0
2015-08-11 10:10:00,104.54,104.72,104.51,104.7,24078.0,88.7346,88.8874,88.7092,88.8704,24078.0
2015-08-11 10:15:00,104.68,104.69,104.54,104.66,6997.0,88.8535,88.8619,88.7346,88.8365,6997.0
2015-08-11 10:20:00,104.69,104.95,104.69,104.9,27211.0,88.8619,89.0826,88.8619,89.0402,27211.0
2015-08-11 10:25:00,104.88,104.92,104.73,104.73,14265.0,89.0232,89.0572,88.8959,88.8959,14265.0
2015-08-11 10:30:00,104.72,104.73,104.62,104.66,17899.0,88.8874,88.8959,88.8025,88.8365,17899.0
2015-08-11 10:35:00,104.66,104.74,104.54,104.57,21905.0,88.8365,88.9044,88.7346,88.7601,21905.0
2015-08-11 10:40:00,104.57,104.79,104.54,104.74,11460.0,88.7601,88.9468,88.7346,88.9044,11460.0
2015-08-11 10:45:00,104.76,104.85,104.76,104.81,10329.0,88.9214,88.9978,88.9214,88.9638,10329.0
2015-08-11 10:50:00,104.83,104.83,104.66,104.7,12469.0,88.9808,88.9808,88.8365,88.8704,12469.0
2015-08-11 10:55:00,104.7,104.74,104.55,104.58,11834.0,88.8704,88.9044,88.7431,88.7686,11834.0
2015-08-11 11:00:00,104.53,104.59,104.48,104.49,6837.0,88.7261,88.7771,88.6837,88.6922,6837.0
2015-08-11 11:05:00,104.49,104.49,104.26,104.29,10897.0,88.6922,88.6922,88.497,88.5224,10897.0
2015-08-11 11:10:00,104.29,104.37,104.27,104.37,11812.0,88.5224,88.5903,88.5054,88.5903,11812.0
2015-08-11 11:15:00,104.4,104.4,104.31,104.35,6858.0,88.6158,88.6158,88.5394,88.5733,6858.0
2015-08-11 11:20:00,104.34,104.34,104.14,104.2,21166.0,88.5649,88.5649,88.3951,88.446,21166.0
2015-08-11 11:25:00,104.18,104.18,104.05,104.09,13515.0,88.4291,88.4291,88.3187,88.3527,13515.0
2015-08-11 11:30:00,104.1,104.21,104.08,104.12,6745.0,88.3611,88.4545,88.3442,88.3781,6745.0
2015-08-11 11:35:00,104.1,104.21,104.08,104.13,13633.0,88.3611,88.4545,88.3442,88.3866,13633.0
2015-08-11 11:40:00,104.12,104.12,104.04,104.05,9382.0,88.3781,88.3781,88.3102,88.3187,9382.0
2015-08-11 11:45:00,104.04,104.11,103.9,103.93,12826.0,88.3102,88.3696,88.1914,88.2168,12826.0
2015-08-11 11:50:00,103.93,103.99,103.88,103.91,12347.0,88.2168,88.2678,88.1744,88.1999,12347.0
2015-08-11 11:55:00,103.89,103.93,103.85,103.9,8274.0,88.1829,88.2168,88.1489,88.1914,8274.0
2015-08-11 12:00:00,103.91,103.91,103.85,103.91,5014.0,88.1999,88.1999,88.1489,88.1999,5014.0
2015-08-11 12:05:00,103.9,103.93,103.87,103.91,7659.0,88.1914,88.2168,88.1659,88.1999,7659.0
2015-08-11 12:10:00,103.93,103.96,103.9,103.9,4813.0,88.2168,88.2423,88.1914,88.1914,4813.0
2015-08-11 12:15:00,103.9,103.93,103.85,103.87,7078.0,88.1914,88.2168,88.1489,88.1659,7078.0
2015-08-11 12:20:00,103.86,103.88,103.8,103.82,11523.0,88.1574,88.1744,88.1065,88.1235,11523.0
2015-08-11 12:25:00,103.82,103.87,103.77,103.86,8051.0,88.1235,88.1659,88.081,88.1574,8051.0
2015-08-11 12:30:00,103.85,103.94,103.84,103.94,8371.0,88.1489,88.2253,88.1405,88.2253,8371.0
2015-08-11 12:35:00,103.94,103.95,103.85,103.89,6004.0,88.2253,88.2338,88.1489,88.1829,6004.0
2015-08-11 12:40:00,103.9,103.96,103.88,103.89,10812.0,88.1914,88.2423,88.1744,88.1829,10812.0
2015-08-11 12:45:00,103.89,103.92,103.85,103.85,6497.0,88.1829,88.2084,88.1489,88.1489,6497.0
2015-08-11 12:50:00,103.86,103.89,103.84,103.86,6388.0,88.1574,88.1829,88.1405,88.1574,6388.0
2015-08-11 12:55:00,103.88,103.88,103.75,103.76,11728.0,88.1744,88.1744,88.0641,88.0726,11728.0
2015-08-11 13:00:00,103.74,103.77,103.64,103.68,12116.0,88.0556,88.081,87.9707,88.0046,12116.0
2015-08-11 13:05:00,103.65,103.71,103.59,103.68,13015.0,87.9792,88.0301,87.9283,88.0046,13015.0
2015-08-11 13:10:00,103.68,103.69,103.53,103.61,10177.0,88.0046,88.0131,87.8773,87.9452,10177.0
2015-08-11 13:15:00,103.66,103.68,103.56,103.65,4868.0,87.9877,88.0046,87.9028,87.9792,4868.0
2015-08-11 13:20:00,103.64,103.7,103.58,103.66,10656.0,87.9707,88.0216,87.9198,87.9877,10656.0
2015-08-11 13:25:00,103.67,103.72,103.67,103.71,6697.0,87.9962,88.0386,87.9962,88.0301,6697.0
2015-08-11 13:30:00,103.7,103.7,103.65,103.66,4733.0,88.0216,88.0216,87.9792,87.9877,4733.0
2015-08-11 13:35:00,103.66,103.8,103.64,103.75,8083.0,87.9877,88.1065,87.9707,88.0641,8083.0
2015-08-11 13:40:00,103.76,103.82,103.76,103.77,6608.0,88.0726,88.1235,88.0726,88.081,6608.0
2015-08-11 13:45:00,103.77,103.83,103.76,103.77,7112.0,88.081,88.132,88.0726,88.081,7112.0
2015-08-11 13:50:00,103.78,103.82,103.76,103.77,7158.0,88.0895,88.1235,88.0726,88.081,7158.0
2015-08-11 13:55:00,103.75,103.76,103.65,103.66,10147.0,88.0641,88.0726,87.9792,87.9877,10147.0
2015-08-11 14:00:00,103.65,103.69,103.57,103.6,11386.0,87.9792,88.0131,87.9113,87.9367,11386.0
2015-08-11 14:05:00,103.6,103.67,103.58,103.66,12828.0,87.9367,87.9962,87.9198,87.9877,12828.0
2015-08-11 14:10:00,103.67,103.7,103.58,103.59,7672.0,87.9962,88.0216,87.9198,87.9283,7672.0
2015-08-11 14:15:00,103.6,103.6,103.49,103.49,11907.0,87.9367,87.9367,87.8434,87.8434,11907.0
2015-08-11 14:20:00,103.51,103.58,103.51,103.56,11092.0,87.8603,87.9198,87.8603,87.9028,11092.0
2015-08-11 14:25:00,103.58,103.73,103.55,103.68,16053.0,87.9198,88.0471,87.8943,88.0046,16053.0
2015-08-11 14:30:00,103.69,103.69,103.48,103.49,51984.0,88.0131,88.0131,87.8349,87.8434,51984.0
2015-08-11 14:35:00,103.49,103.55,103.46,103.51,29373.0,87.8434,87.8943,87.8179,87.8603,29373.0
2015-08-11 14:40:00,103.5,103.52,103.48,103.5,11387.0,87.8519,87.8688,87.8349,87.8519,11387.0
2015-08-11 14:45:00,103.48,103.54,103.46,103.49,18822.0,87.8349,87.8858,87.8179,87.8434,18822.0
2015-08-11 14:50:00,103.48,103.5,103.41,103.5,13285.0,87.8349,87.8519,87.7755,87.8519,13285.0
2015-08-11 14:55:00,103.5,103.58,103.5,103.51,13929.0,87.8519,87.9198,87.8519,87.8603,13929.0
2015-08-11 15:00:00,103.52,103.62,103.48,103.5,32332.0,87.8688,87.9537,87.8349,87.8519,32332.0
2015-08-11 15:05:00,103.5,103.56,103.49,103.5,44856.0,87.8519,87.9028,87.8434,87.8519,44856.0
2015-08-11 15:10:00,103.51,103.69,103.51,103.67,21986.0,87.8603,88.0131,87.8603,87.9962,21986.0
2015-08-11 15:15:00,103.68,103.7,103.63,103.68,28377.0,88.0046,88.0216,87.9622,88.0046,28377.0
2015-08-11 15:20:00,103.68,103.74,103.66,103.7,18211.0,88.0046,88.0556,87.9877,88.0216,18211.0
2015-08-11 15:25:00,103.71,103.76,103.67,103.72,22670.0,88.0301,88.0726,87.9962,88.0386,22670.0
2015-08-11 15:30:00,103.73,103.8,103.55,103.59,53748.0,88.0471,88.1065,87.8943,87.9283,53748.0
2015-08-11 15:35:00,103.59,103.71,103.54,103.69,51527.0,87.9283,88.0301,87.8858,88.0131,51527.0
2015-08-11 15:40:00,103.69,103.74,103.61,103.64,38683.0,88.0131,88.0556,87.9452,87.9707,38683.0
2015-08-11 15:45:00,103.62,103.68,103.54,103.56,46863.0,87.9537,88.0046,87.8858,87.9028,46863.0
2015-08-11 15:50:00,103.56,103.75,103.55,103.72,67518.0,87.9028,88.0641,87.8943,88.0386,67518.0
2015-08-11 15:55:00,103.72,103.72,103.53,103.59,136652.0,88.0386,88.0386,87.8773,87.9283,136652.0
2015-08-12 09:30:00,102.71,102.98,102.59,102.82,90999.0,87.1813,87.4105,87.0794,87.2747,90999.0
2015-08-12 09:35:00,102.87,103.11,102.87,103.09,45134.0,87.3171,87.5208,87.3171,87.5038,45134.0
2015-08-12 09:40:00,103.09,103.45,103.09,103.28,31191.0,87.5038,87.8094,87.5038,87.6651,31191.0
2015-08-12 09:45:00,103.31,103.54,103.28,103.31,17716.0,87.6906,87.8858,87.6651,87.6906,17716.0
2015-08-12 09:50:00,103.29,103.36,103.09,103.23,21233.0,87.6736,87.733,87.5038,87.6227,21233.0
2015-08-12 09:55:00,103.23,103.29,103.12,103.29,39424.0,87.6227,87.6736,87.5293,87.6736,39424.0
2015-08-12 10:00:00,103.28,103.46,103.28,103.37,26276.0,87.6651,87.8179,87.6651,87.7415,26276.0
2015-08-12 10:05:00,103.35,103.35,103.06,103.06,24332.0,87.7245,87.7245,87.4784,87.4784,24332.0
2015-08-12 10:10:00,103.12,103.14,102.87,102.93,22188.0,87.5293,87.5463,87.3171,87.368,22188.0
2015-08-12 10:15:00,102.89,103.03,102.78,102.92,16007.0,87.3341,87.4529,87.2407,87.3595,16007.0
2015-08-12 10:20:00,102.95,102.95,102.35,102.38,28383.0,87.385,87.385,86.8757,86.9012,28383.0
2015-08-12 10:25:00,102.4,102.72,102.4,102.72,21529.0,86.9182,87.1898,86.9182,87.1898,21529.0
2015-08-12 10:30:00,102.71,102.72,102.55,102.59,24430.0,87.1813,87.1898,87.0455,87.0794,24430.0
2015-08-12 10:35:00,102.59,102.65,102.56,102.64,28718.0,87.0794,87.1304,87.054,87.1219,28718.0
2015-08-12 10:40:00,102.62,102.68,102.48,102.49,23509.0,87.1049,87.1558,86.9861,86.9946,23509.0
2015-08-12 10:45:00,102.49,102.61,102.47,102.53,22743.0,86.9946,87.0964,86.9776,87.0285,22743.0
2015-08-12 10:50:00,102.54,102.54,102.44,102.47,50043.0,87.037,87.037,86.9521,86.9776,50043.0
2015-08-12 10:55:00,102.47,102.49,102.34,102.38,18251.0,86.9776,86.9946,86.8672,86.9012,18251.0
2015-08-12 11:00:00,102.39,102.59,102.39,102.57,28571.0,86.9097,87.0794,86.9097,87.0625,28571.0
2015-08-12 11:05:00,102.58,102.66,102.53,102.6,12350.0,87.071,87.1389,87.0285,87.0879,12350.0
2015-08-12 11:10:00,102.62,102.67,102.53,102.55,16967.0,87.1049,87.1473,87.0285,87.0455,16967.0
2015-08-12 11:15:00,102.56,102.65,102.5,102.6,26798.0,87.054,87.1304,87.003,87.0879,26798.0
2015-08-12 11:20:00,102.61,102.62,102.52,102.53,10851.0,87.0964,87.1049,87.02,87.0285,10851.0
2015-08-12 11:25:00,102.56,102.64,102.52,102.61,13318.0,87.054,87.1219,87.02,87.0964,13318.0
2015-08-12 11:30:00,102.61,102.61,102.52,102.54,11079.0,87.0964,87.0964,87.02,87.037,11079.0
2015-08-12 11:35:00,102.55,102.58,102.5,102.52,10673.0,87.0455,87.071,87.003,87.02,10673.0
2015-08-12 11:40:00,102.52,102.57,102.5,102.5,10984.0,87.02,87.0625,87.003,87.003,10984.0
2015-08-12 11:45:00,102.51,102.54,102.47,102.48,10210.0,87.0115,87.037,86.9776,86.9861,10210.0
2015-08-12 11:50:00,102.49,102.51,102.36,102.36,40476.0,86.9946,87.0115,86.8842,86.8842,40476.0
2015-08-12 11:55:00,102.37,102.46,102.37,102.43,33652.0,86.8927,86.9691,86.8927,86.9436,33652.0
2015-08-12 12:00:00,102.45,102.45,102.39,102.41,17229.0,86.9606,86.9606,86.9097,86.9267,17229.0
2015-08-12 12:05:00,102.41,102.48,102.37,102.47,38922.0,86.9267,86.9861,86.8927,86.9776,38922.0
2015-08-12 12:10:00,102.47,102.58,102.47,102.55,18138.0,86.9776,87.071,86.9776,87.0455,18138.0
2015-08-12 12:15:00,102.56,102.67,102.55,102.67,17654.0,87.054,87.1473,87.0455,87.1473,17654.0
2015-08-12 12:20:00,102.65,102.66,102.6,102.6,13508.0,87.1304,87.1389,87.0879,87.0879,13508.0
2015-08-12 12:25:00,102.59,102.59,102.52,102.55,32036.0,87.0794,87.0794,87.02,87.0455,32036.0
2015-08-12 12:30:00,102.56,102.74,102.52,102.73,36914.0,87.054,87.2068,87.02,87.1983,36914.0
2015-08-12 12:35:00,102.73,102.8,102.73,102.76,28606.0,87.1983,87.2577,87.1983,87.2237,28606.0
2015-08-12 12:40:00,102.76,102.83,102.74,102.8,25652.0,87.2237,87.2832,87.2068,87.2577,25652.0
2015-08-12 12:45:00,102.81,102.89,102.75,102.78,11680.0,87.2662,87.3341,87.2153,87.2407,11680.0
2015-08-12 12:50:00,102.75,102.84,102.75,102.83,4160.0,87.2153,87.2916,87.2153,87.2832,4160.0
2015-08-12 12:55:00,102.81,102.82,102.68,102.72,11350.0,87.2662,87.2747,87.1558,87.1898,11350.0
2015-08-12 13:00:00,102.71,102.96,102.71,102.95,6599.0,87.1813,87.3935,87.1813,87.385,6599.0
2015-08-12 13:05:00,102.97,102.99,102.79,102.79,29373.0,87.402,87.419,87.2492,87.2492,29373.0
2015-08-12 13:10:00,102.79,102.84,102.75,102.79,15199.0,87.2492,87.2916,87.2153,87.2492,15199.0
2015-08-12 13:15:00,102.79,102.97,102.79,102.94,13484.0,87.2492,87.402,87.2492,87.3765,13484.0
2015-08-12 13:20:00,102.95,103.02,102.93,102.97,10406.0,87.385,87.4444,87.368,87.402,10406.0
2015-08-12 13:25:00,102.97,102.97,102.85,102.86,12263.0,87.402,87.402,87.3001,87.3086,12263.0
2015-08-12 13:30:00,102.84,102.91,102.8,102.83,15445.0,87.2916,87.3511,87.2577,87.2832,15445.0
2015-08-12 13:35:00,102.83,102.85,102.69,102.7,35709.0,87.2832,87.3001,87.1643,87.1728,35709.0
2015-08-12 13:40:00,102.7,102.87,102.7,102.86,15422.0,87.1728,87.3171,87.1728,87.3086,15422.0
2015-08-12 13:45:00,102.93,103.1,102.86,103.09,12370.0,87.368,87.5123,87.3086,87.5038,12370.0
2015-08-12 13:50:00,103.11,103.24,103.09,103.24,14299.0,87.5208,87.6312,87.5038,87.6312,14299.0
2015-08-12 13:55:00,103.27,103.31,103.23,103.29,10537.0,87.6566,87.6906,87.6227,87.6736,10537.0
2015-08-12 14:00:00,103.28,103.31,103.17,103.21,9468.0,87.6651,87.6906,87.5718,87.6057,9468.0
2015-08-12 14:05:00,103.19,103.32,103.18,103.32,10886.0,87.5887,87.6991,87.5802,87.6991,10886.0
2015-08-12 14:10:00,103.31,103.38,103.31,103.35,16083.0,87.6906,87.75,87.6906,87.7245,16083.0
2015-08-12 14:15:00,103.32,103.33,103.1,103.26,28764.0,87.6991,87.7076,87.5123,87.6481,28764.0
2015-08-12 14:20:00,103.24,103.25,103.1,103.1,12538.0,87.6312,87.6397,87.5123,87.5123,12538.0
2015-08-12 14:25:00,103.1,103.12,102.8,102.89,35884.0,87.5123,87.5293,87.2577,87.3341,35884.0
2015-08-12 14:30:00,102.93,103.08,102.89,102.97,17543.0,87.368,87.4954,87.3341,87.402,17543.0
2015-08-12 14:35:00,102.98,103.11,102.97,103.11,34863.0,87.4105,87.5208,87.402,87.5208,34863.0
2015-08-12 14:40:00,103.11,103.15,103.05,103.14,42998.0,87.5208,87.5548,87.4699,87.5463,42998.0
2015-08-12 14:45:00,103.15,103.38,103.15,103.38,11197.0,87.5548,87.75,87.5548,87.75,11197.0
2015-08-12 14:50:00,103.4,103.43,103.28,103.42,24969.0,87.767,87.7924,87.6651,87.784,24969.0
2015-08-12 14:55:00,103.43,103.53,103.37,103.51,14334.0,87.7924,87.8773,87.7415,87.8603,14334.0
2015-08-12 15:00:00,103.49,103.62,103.49,103.51,13761.0,87.8434,87.9537,87.8434,87.8603,13761.0
2015-08-12 15:05:00,103.51,103.62,103.46,103.62,10929.0,87.8603,87.9537,87.8179,87.9537,10929.0
2015-08-12 15:10:00,103.62,103.63,103.44,103.47,20355.0,87.9537,87.9622,87.8009,87.8264,20355.0
2015-08-12 15:15:00,103.49,103.55,103.46,103.55,14499.0,87.8434,87.8943,87.8179,87.8943,14499.0
2015-08-12 15:20:00,103.55,103.7,103.54,103.68,31122.0,87.8943,88.0216,87.8858,88.0046,31122.0
2015-08-12 15:25:00,103.66,103.8,103.65,103.71,31550.0,87.9877,88.1065,87.9792,88.0301,31550.0
2015-08-12 15:30:00,103.7,103.82,103.69,103.81,25588.0,88.0216,88.1235,88.0131,88.115,25588.0
2015-08-12 15:35:00,103.83,103.85,103.71,103.71,23394.0,88.132,88.1489,88.0301,88.0301,23394.0
2015-08-12 15:40:00,103.72,103.72,103.5,103.53,59448.0,88.0386,88.0386,87.8519,87.8773,59448.0
2015-08-12 15:45:00,103.54,103.65,103.54,103.61,35280.0,87.8858,87.9792,87.8858,87.9452,35280.0
2015-08-12 15:50:00,103.61,103.69,103.58,103.61,58074.0,87.9452,88.0131,87.9198,87.9452,58074.0
2015-08-12 15:55:00,103.64,103.77,103.62,103.76,110419.0,87.9707,88.081,87.9537,88.0726,110419.0
2015-08-13 09:30:00,104.04,104.04,103.38,103.56,58140.0,88.3102,88.3102,87.75,87.9028,58140.0
2015-08-13 09:35:00,103.57,103.62,102.97,102.98,53154.0,87.9113,87.9537,87.402,87.4105,53154.0
2015-08-13 09:40:00,102.95,103.11,102.85,103.09,61479.0,87.385,87.5208,87.3001,87.5038,61479.0
2015-08-13 09:45:00,103.08,103.14,102.87,102.9,42078.0,87.4954,87.5463,87.3171,87.3426,42078.0
2015-08-13 09:50:00,102.9,103.13,102.87,103.13,29770.0,87.3426,87.5378,87.3171,87.5378,29770.0
2015-08-13 09:55:00,103.13,103.14,102.85,102.88,20512.0,87.5378,87.5463,87.3001,87.3256,20512.0
2015-08-13 10:00:00,102.83,102.95,102.81,102.85,19415.0,87.2832,87.385,87.2662,87.3001,19415.0
2015-08-13 10:05:00,102.86,102.89,102.79,102.79,21032.0,87.3086,87.3341,87.2492,87.2492,21032.0
2015-08-13 10:10:00,102.81,102.85,102.76,102.76,23744.0,87.2662,87.3001,87.2237,87.2237,23744.0
2015-08-13 10:15:00,102.77,102.78,102.69,102.7,25563.0,87.2322,87.2407,87.1643,87.1728,25563.0
2015-08-13 10:20:00,102.7,102.84,102.66,102.75,23493.0,87.1728,87.2916,87.1389,87.2153,23493.0
2015-08-13 10:25:00,102.75,102.89,102.72,102.87,12414.0,87.2153,87.3341,87.1898,87.3171,12414.0
2015-08-13 10:30:00,102.91,103.06,102.85,103.01,16781.0,87.3511,87.4784,87.3001,87.4359,16781.0
2015-08-13 10:35:00,103.01,103.04,102.94,103.04,51548.0,87.4359,87.4614,87.3765,87.4614,51548.0
2015-08-13 10:40:00,103.03,103.06,102.96,103.0,19459.0,87.4529,87.4784,87.3935,87.4275,19459.0
2015-08-13 10:45:00,103.0,103.11,102.97,103.02,20583.0,87.4275,87.5208,87.402,87.4444,20583.0
2015-08-13 10:50:00,103.02,103.1,102.88,103.07,39430.0,87.4444,87.5123,87.3256,87.4869,39430.0
2015-08-13 10:55:00,103.1,103.14,103.05,103.09,23770.0,87.5123,87.5463,87.4699,87.5038,23770.0
2015-08-13 11:00:00,103.07,103.14,103.02,103.07,22211.0,87.4869,87.5463,87.4444,87.4869,22211.0
2015-08-13 11:05:00,103.08,103.1,102.88,102.92,16939.0,87.4954,87.5123,87.3256,87.3595,16939.0
2015-08-13 11:10:00,102.89,103.0,102.88,102.97,12730.0,87.3341,87.4275,87.3256,87.402,12730.0
2015-08-13 11:15:00,102.95,102.98,102.91,102.93,69346.0,87.385,87.4105,87.3511,87.368,69346.0
2015-08-13 11:20:00,102.93,102.96,102.88,102.88,30127.0,87.368,87.3935,87.3256,87.3256,30127.0
2015-08-13 11:25:00,102.87,102.91,102.82,102.86,18061.0,87.3171,87.3511,87.2747,87.3086,18061.0
2015-08-13 11:30:00,102.88,103.06,102.83,103.06,16771.0,87.3256,87.4784,87.2832,87.4784,16771.0
2015-08-13 11:35:00,103.04,103.1,102.99,103.04,17173.0,87.4614,87.5123,87.419,87.4614,17173.0
2015-08-13 11:40:00,103.06,103.2,103.03,103.2,15954.0,87.4784,87.5972,87.4529,87.5972,15954.0
2015-08-13 11:45:00,103.21,103.3,103.2,103.27,18221.0,87.6057,87.6821,87.5972,87.6566,18221.0
2015-08-13 11:50:00,103.28,103.29,103.23,103.27,18973.0,87.6651,87.6736,87.6227,87.6566,18973.0
2015-08-13 11:55:00,103.26,103.29,103.21,103.28,16943.0,87.6481,87.6736,87.6057,87.6651,16943.0
2015-08-13 12:00:00,103.29,103.42,103.29,103.42,12594.0,87.6736,87.784,87.6736,87.784,12594.0
2015-08-13 12:05:00,103.43,103.52,103.43,103.49,12723.0,87.7924,87.8688,87.7924,87.8434,12723.0
2015-08-13 12:10:00,103.52,103.6,103.51,103.58,8453.0,87.8688,87.9367,87.8603,87.9198,8453.0
2015-08-13 12:15:00,103.58,103.59,103.54,103.57,10808.0,87.9198,87.9283,87.8858,87.9113,10808.0
2015-08-13 12:20:00,103.57,103.63,103.57,103.61,19110.0,87.9113,87.9622,87.9113,87.9452,19110.0
2015-08-13 12:25:00,103.61,103.84,103.61,103.81,29498.0,87.9452,88.1405,87.9452,88.115,29498.0
2015-08-13 12:30:00,103.82,103.91,103.8,103.89,14916.0,88.1235,88.1999,88.1065,88.1829,14916.0
2015-08-13 12:35:00,103.9,103.9,103.84,103.9,9420.0,88.1914,88.1914,88.1405,88.1914,9420.0
2015-08-13 12:40:00,103.9,103.9,103.64,103.66,53228.0,88.1914,88.1914,87.9707,87.9877,53228.0
2015-08-13 12:45:00,103.65,103.7,103.63,103.69,20402.0,87.9792,88.0216,87.9622,88.0131,20402.0
2015-08-13 12:50:00,103.7,103.86,103.69,103.83,10482.0,88.0216,88.1574,88.0131,88.132,10482.0
2015-08-13 12:55:00,103.84,103.91,103.81,103.83,21347.0,88.1405,88.1999,88.115,88.132,21347.0
2015-08-13 13:00:00,103.83,103.97,103.81,103.97,16265.0,88.132,88.2508,88.115,88.2508,16265.0
2015-08-13 13:05:00,103.97,104.06,103.96,104.06,11334.0,88.2508,88.3272,88.2423,88.3272,11334.0
2015-08-13 13:10:00,104.05,104.09,104.0,104.01,13589.0,88.3187,88.3527,88.2763,88.2848,13589.0
2015-08-13 13:15:00,104.01,104.01,103.65,103.7,67315.0,88.2848,88.2848,87.9792,88.0216,67315.0
2015-08-13 13:20:00,103.71,103.91,103.71,103.89,14266.0,88.0301,88.1999,88.0301,88.1829,14266.0
2015-08-13 13:25:00,103.88,103.91,103.85,103.87,13812.0,88.1744,88.1999,88.1489,88.1659,13812.0
2015-08-13 13:30:00,103.85,103.89,103.85,103.88,21357.0,88.1489,88.1829,88.1489,88.1744,21357.0
2015-08-13 13:35:00,103.88,103.88,103.76,103.77,11843.0,88.1744,88.1744,88.0726,88.081,11843.0
2015-08-13 13:40:00,103.76,103.77,103.7,103.72,17661.0,88.0726,88.081,88.0216,88.0386,17661.0
2015-08-13 13:45:00,103.72,103.77,103.7,103.7,7752.0,88.0386,88.081,88.0216,88.0216,7752.0
2015-08-13 13:50:00,103.71,103.71,103.39,103.48,45297.0,88.0301,88.0301,87.7585,87.8349,45297.0
2015-08-13 13:55:00,103.48,103.54,103.45,103.53,6794.0,87.8349,87.8858,87.8094,87.8773,6794.0
2015-08-13 14:00:00,103.55,103.63,103.52,103.6,24057.0,87.8943,87.9622,87.8688,87.9367,24057.0
2015-08-13 14:05:00,103.61,103.72,103.59,103.72,11337.0,87.9452,88.0386,87.9283,88.0386,11337.0
2015-08-13 14:10:00,103.74,103.78,103.71,103.72,17099.0,88.0556,88.0895,88.0301,88.0386,17099.0
2015-08-13 14:15:00,103.73,103.74,103.68,103.73,28177.0,88.0471,88.0556,88.0046,88.0471,28177.0
2015-08-13 14:20:00,103.73,103.79,103.69,103.79,13741.0,88.0471,88.098,88.0131,88.098,13741.0
2015-08-13 14:25:00,103.81,103.86,103.8,103.85,17451.0,88.115,88.1574,88.1065,88.1489,17451.0
2015-08-13 14:30:00,103.83,103.92,103.83,103.89,10090.0,88.132,88.2084,88.132,88.1829,10090.0
2015-08-13 14:35:00,103.9,103.91,103.87,103.87,7183.0,88.1914,88.1999,88.1659,88.1659,7183.0
2015-08-13 14:40:00,103.86,103.86,103.71,103.73,24480.0,88.1574,88.1574,88.0301,88.0471,24480.0
2015-08-13 14:45:00,103.72,103.74,103.5,103.56,71980.0,88.0386,88.0556,87.8519,87.9028,71980.0
2015-08-13 14:50:00,103.56,103.69,103.55,103.68,40092.0,87.9028,88.0131,87.8943,88.0046,40092.0
2015-08-13 14:55:00,103.68,103.69,103.67,103.67,11063.0,88.0046,88.0131,87.9962,87.9962,11063.0
2015-08-13 15:00:00,103.68,103.77,103.66,103.72,25895.0,88.0046,88.081,87.9877,88.0386,25895.0
2015-08-13 15:05:00,103.73,103.73,103.48,103.49,47468.0,88.0471,88.0471,87.8349,87.8434,47468.0
2015-08-13 15:10:00,103.49,103.6,103.41,103.57,28675.0,87.8434,87.9367,87.7755,87.9113,28675.0
2015-08-13 15:15:00,103.55,103.63,103.5,103.61,15418.0,87.8943,87.9622,87.8519,87.9452,15418.0
2015-08-13 15:20:00,103.62,103.63,103.4,103.42,31688.0,87.9537,87.9622,87.767,87.784,31688.0
2015-08-13 15:25:00,103.43,103.44,103.38,103.4,19313.0,87.7924,87.8009,87.75,87.767,19313.0
2015-08-13 15:30:00,103.38,103.38,103.28,103.32,21536.0,87.75,87.75,87.6651,87.6991,21536.0
2015-08-13 15:35:00,103.32,103.36,103.22,103.36,37402.0,87.6991,87.733,87.6142,87.733,37402.0
2015-08-13 15:40:00,103.36,103.39,103.2,103.29,28083.0,87.733,87.7585,87.5972,87.6736,28083.0
2015-08-13 15:45:00,103.28,103.44,103.24,103.43,37356.0,87.6651,87.8009,87.6312,87.7924,37356.0
2015-08-13 15:50:00,103.42,103.54,103.36,103.52,50809.0,87.784,87.8858,87.733,87.8688,50809.0
2015-08-13 15:55:00,103.52,103.55,103.39,103.4,67570.0,87.8688,87.8943,87.7585,87.767,67570.0
2015-08-14 09:30:00,103.0,103.13,102.78,102.93,69427.0,87.4275,87.5378,87.2407,87.368,69427.0
2015-08-14 09:35:00,102.96,103.15,102.92,102.92,22079.0,87.3935,87.5548,87.3595,87.3595,22079.0
2015-08-14 09:40:00,102.92,103.04,102.89,102.92,27846.0,87.3595,87.4614,87.3341,87.3595,27846.0
2015-08-14 09:45:00,102.91,103.13,102.91,103.11,32400.0,87.3511,87.5378,87.3511,87.5208,32400.0
2015-08-14 09:50:00,103.11,103.31,103.08,103.31,60954.0,87.5208,87.6906,87.4954,87.6906,60954.0
2015-08-14 09:55:00,103.34,103.35,103.22,103.25,27353.0,87.7161,87.7245,87.6142,87.6397,27353.0
2015-08-14 10:00:00,103.25,103.44,103.24,103.34,35742.0,87.6397,87.8009,87.6312,87.7161,35742.0
2015-08-14 10:05:00,103.34,103.35,103.13,103.18,26870.0,87.7161,87.7245,87.5378,87.5802,26870.0
2015-08-14 10:10:00,103.16,103.2,103.05,103.1,25048.0,87.5633,87.5972,87.4699,87.5123,25048.0
2015-08-14 10:15:00,103.1,103.19,103.08,103.17,28276.0,87.5123,87.5887,87.4954,87.5718,28276.0
2015-08-14 10:20:00,103.17,103.22,103.07,103.14,32749.0,87.5718,87.6142,87.4869,87.5463,32749.0
2015-08-14 10:25:00,103.15,103.16,103.02,103.03,24374.0,87.5548,87.5633,87.4444,87.4529,24374.0
2015-08-14 10:30:00,103.03,103.06,102.96,102.99,45977.0,87.4529,87.4784,87.3935,87.419,45977.0
2015-08-14 10:35:00,103.0,103.08,102.96,102.98,34763.0,87.4275,87.4954,87.3935,87.4105,34763.0
2015-08-14 10:40:00,102.99,103.01,102.91,102.92,28485.0,87.419,87.4359,87.3511,87.3595,28485.0
2015-08-14 10:45:00,102.91,102.91,102.78,102.8,19006.0,87.3511,87.3511,87.2407,87.2577,19006.0
2015-08-14 10:50:00,102.77,102.94,102.77,102.93,19413.0,87.2322,87.3765,87.2322,87.368,19413.0
2015-08-14 10:55:00,102.94,103.01,102.89,102.9,16668.0,87.3765,87.4359,87.3341,87.3426,16668.0
2015-08-14 11:00:00,102.88,102.96,102.84,102.87,17505.0,87.3256,87.3935,87.2916,87.3171,17505.0
2015-08-14 11:05:00,102.86,102.88,102.78,102.79,19125.0,87.3086,87.3256,87.2407,87.2492,19125.0
2015-08-14 11:10:00,102.79,102.79,102.64,102.64,22224.0,87.2492,87.2492,87.1219,87.1219,22224.0
2015-08-14 11:15:00,102.62,102.62,102.49,102.53,27743.0,87.1049,87.1049,86.9946,87.0285,27743.0
2015-08-14 11:20:00,102.51,102.53,102.45,102.53,31808.0,87.0115,87.0285,86.9606,87.0285,31808.0
2015-08-14 11:25:00,102.54,102.56,102.43,102.48,27434.0,87.037,87.054,86.9436,86.9861,27434.0
2015-08-14 11:30:00,102.49,102.56,102.42,102.54,24847.0,86.9946,87.054,86.9351,87.037,24847.0
2015-08-14 11:35:00,102.52,102.73,102.51,102.73,19965.0,87.02,87.1983,87.0115,87.1983,19965.0
2015-08-14 11:40:00,102.73,102.9,102.72,102.89,11524.0,87.1983,87.3426,87.1898,87.3341,11524.0
2015-08-14 11:45:00,102.88,102.93,102.82,102.83,15710.0,87.3256,87.368,87.2747,87.2832,15710.0
2015-08-14 11:50:00,102.82,102.85,102.79,102.83,8059.0,87.2747,87.3001,87.2492,87.2832,8059.0
2015-08-14 11:55:00,102.85,102.94,102.85,102.93,12488.0,87.3001,87.3765,87.3001,87.368,12488.0
2015-08-14 12:00:00,102.96,102.99,102.89,102.91,12202.0,87.3935,87.419,87.3341,87.3511,12202.0
2015-08-14 12:05:00,102.9,102.91,102.84,102.89,13685.0,87.3426,87.3511,87.2916,87.3341,13685.0
2015-08-14 12:10:00,102.9,102.98,102.88,102.89,14300.0,87.3426,87.4105,87.3256,87.3341,14300.0
2015-08-14 12:15:00,102.89,102.93,102.89,102.92,11802.0,87.3341,87.368,87.3341,87.3595,11802.0
2015-08-14 12:20:00,102.91,102.92,102.84,102.85,12374.0,87.3511,87.3595,87.2916,87.3001,12374.0
2015-08-14 12:25:00,102.83,102.94,102.83,102.94,16534.0,87.2832,87.3765,87.2832,87.3765,16534.0
2015-08-14 12:30:00,102.94,103.03,102.92,103.02,13440.0,87.3765,87.4529,87.3595,87.4444,13440.0
2015-08-14 12:35:00,103.03,103.08,103.0,103.0,10564.0,87.4529,87.4954,87.4275,87.4275,10564.0
2015-08-14 12:40:00,102.99,103.01,102.95,102.97,7307.0,87.419,87.4359,87.385,87.402,7307.0
2015-08-14 12:45:00,102.96,102.96,102.74,102.75,19732.0,87.3935,87.3935,87.2068,87.2153,19732.0
2015-08-14 12:50:00,102.76,102.78,102.74,102.75,11475.0,87.2237,87.2407,87.2068,87.2153,11475.0
2015-08-14 12:55:00,102.75,102.92,102.72,102.91,12315.0,87.2153,87.3595,87.1898,87.3511,12315.0
2015-08-14 13:00:00,102.91,102.94,102.88,102.94,16438.0,87.3511,87.3765,87.3256,87.3765,16438.0
2015-08-14 13:05:00,102.97,103.01,102.97,103.01,10305.0,87.402,87.4359,87.402,87.4359,10305.0
2015-08-14 13:10:00,103.0,103.14,102.98,103.12,11862.0,87.4275,87.5463,87.4105,87.5293,11862.0
2015-08-14 13:15:00,103.13,103.24,103.13,103.24,9477.0,87.5378,87.6312,87.5378,87.6312,9477.0
2015-08-14 13:20:00,103.22,103.23,103.14,103.15,24342.0,87.6142,87.6227,87.5463,87.5548,24342.0
2015-08-14 13:25:00,103.15,103.16,103.06,103.06,19689.0,87.5548,87.5633,87.4784,87.4784,19689.0
2015-08-14 13:30:00,103.1,103.24,103.1,103.22,14363.0,87.5123,87.6312,87.5123,87.6142,14363.0
2015-08-14 13:35:00,103.22,103.23,103.16,103.16,9027.0,87.6142,87.6227,87.5633,87.5633,9027.0
2015-08-14 13:40:00,103.19,103.19,103.13,103.13,11977.0,87.5887,87.5887,87.5378,87.5378,11977.0
2015-08-14 13:45:00,103.12,103.13,102.94,102.97,10376.0,87.5293,87.5378,87.3765,87.402,10376.0
2015-08-14 13:50:00,102.98,103.11,102.97,103.08,11600.0,87.4105,87.5208,87.402,87.4954,11600.0
2015-08-14 13:55:00,103.09,103.1,103.07,103.1,10408.0,87.5038,87.5123,87.4869,87.5123,10408.0
2015-08-14 14:00:00,103.11,103.17,103.11,103.13,10281.0,87.5208,87.5718,87.5208,87.5378,10281.0
2015-08-14 14:05:00,103.13,103.14,103.08,103.12,10633.0,87.5378,87.5463,87.4954,87.5293,10633.0
2015-08-14 14:10:00,103.1,103.19,103.1,103.15,7858.0,87.5123,87.5887,87.5123,87.5548,7858.0
2015-08-14 14:15:00,103.15,103.15,103.08,103.12,27184.0,87.5548,87.5548,87.4954,87.5293,27184.0
2015-08-14 14:20:00,103.11,103.21,103.11,103.2,9489.0,87.5208,87.6057,87.5208,87.5972,9489.0
2015-08-14 14:25:00,103.19,103.22,103.02,103.1,36032.0,87.5887,87.6142,87.4444,87.5123,36032.0
2015-08-14 14:30:00,103.09,103.18,103.07,103.16,24862.0,87.5038,87.5802,87.4869,87.5633,24862.0
2015-08-14 14:35:00,103.16,103.19,103.11,103.19,13339.0,87.5633,87.5887,87.5208,87.5887,13339.0
2015-08-14 14:40:00,103.18,103.25,103.17,103.23,12465.0,87.5802,87.6397,87.5718,87.6227,12465.0
2015-08-14 14:45:00,103.24,103.3,103.23,103.3,15126.0,87.6312,87.6821,87.6227,87.6821,15126.0
2015-08-14 14:50:00,103.3,103.32,103.25,103.28,11211.0,87.6821,87.6991,87.6397,87.6651,11211.0
2015-08-14 14:55:00,103.3,103.35,103.27,103.28,25296.0,87.6821,87.7245,87.6566,87.6651,25296.0
2015-08-14 15:00:00,103.28,103.39,103.27,103.38,20066.0,87.6651,87.7585,87.6566,87.75,20066.0
2015-08-14 15:05:00,103.37,103.46,103.36,103.38,28024.0,87.7415,87.8179,87.733,87.75,28024.0
2015-08-14 15:10:00,103.38,103.43,103.37,103.43,12606.0,87.75,87.7924,87.7415,87.7924,12606.0
2015-08-14 15:15:00,103.44,103.47,103.42,103.43,10883.0,87.8009,87.8264,87.784,87.7924,10883.0
2015-08-14 15:20:00,103.43,103.51,103.43,103.49,17373.0,87.7924,87.8603,87.7924,87.8434,17373.0
2015-08-14 15:25:00,103.49,103.53,103.47,103.53,13420.0,87.8434,87.8773,87.8264,87.8773,13420.0
2015-08-14 15:30:00,103.52,103.53,103.34,103.35,53642.0,87.8688,87.8773,87.7161,87.7245,53642.0
2015-08-14 15:35:00,103.35,103.44,103.34,103.4,22868.0,87.7245,87.8009,87.7161,87.767,22868.0
2015-08-14 15:40:00,103.4,103.41,103.36,103.36,23065.0,87.767,87.7755,87.733,87.733,23065.0
2015-08-14 15:45:00,103.36,103.45,103.36,103.38,52743.0,87.733,87.8094,87.733,87.75,52743.0
2015-08-14 15:50:00,103.39,103.48,103.38,103.45,35213.0,87.7585,87.8349,87.75,87.8094,35213.0
2015-08-14 15:55:00,103.44,103.5,103.38,103.47,81989.0,87.8009,87.8519,87.75,87.8264,81989.0
2015-08-17 09:30:00,103.33,103.33,102.76,102.88,33804.0,87.7076,87.7076,87.2237,87.3256,33804.0
2015-08-17 09:35:00,102.85,102.88,102.55,102.69,25921.0,87.3001,87.3256,87.0455,87.1643,25921.0
2015-08-17 09:40:00,102.68,102.68,102.51,102.59,22206.0,87.1558,87.1558,87.0115,87.0794,22206.0
2015-08-17 09:45:00,102.56,102.65,102.52,102.63,16406.0,87.054,87.1304,87.02,87.1134,16406.0
2015-08-17 09:50:00,102.6,102.73,102.55,102.65,18358.0,87.0879,87.1983,87.0455,87.1304,18358.0
2015-08-17 09:55:00,102.65,102.69,102.58,102.58,8772.0,87.1304,87.1643,87.071,87.071,8772.0
2015-08-17 10:00:00,102.59,102.64,102.43,102.64,22887.0,87.0794,87.1219,86.9436,87.1219,22887.0
2015-08-17 10:05:00,102.61,102.71,102.57,102.66,18757.0,87.0964,87.1813,87.0625,87.1389,18757.0
2015-08-17 10:10:00,102.64,102.92,102.64,102.92,13040.0,87.1219,87.3595,87.1219,87.3595,13040.0
2015-08-17 10:15:00,102.97,103.24,102.97,103.23,12517.0,87.402,87.6312,87.402,87.6227,12517.0
2015-08-17 10:20:00,103.18,103.22,102.9,102.9,55203.0,87.5802,87.6142,87.3426,87.3426,55203.0
2015-08-17 10:25:00,102.9,102.98,102.85,102.96,18372.0,87.3426,87.4105,87.3001,87.3935,18372.0
2015-08-17 10:30:00,102.96,103.0,102.9,102.92,12318.0,87.3935,87.4275,87.3426,87.3595,12318.0
2015-08-17 10:35:00,102.92,102.94,102.79,102.83,9859.0,87.3595,87.3765,87.2492,87.2832,9859.0
2015-08-17 10:40:00,102.84,102.96,102.83,102.96,7350.0,87.2916,87.3935,87.2832,87.3935,7350.0
2015-08-17 10:45:00,102.97,103.03,102.91,102.91,19062.0,87.402,87.4529,87.3511,87.3511,19062.0
2015-08-17 10:50:00,102.95,102.96,102.84,102.94,23337.0,87.385,87.3935,87.2916,87.3765,23337.0
2015-08-17 10:55:00,102.95,103.02,102.91,102.98,20739.0,87.385,87.4444,87.3511,87.4105,20739.0
2015-08-17 11:00:00,102.98,103.09,102.92,103.05,21103.0,87.4105,87.5038,87.3595,87.4699,21103.0
2015-08-17 11:05:00,103.08,103.08,102.98,102.98,13803.0,87.4954,87.4954,87.4105,87.4105,13803.0
2015-08-17 11:10:00,102.98,103.05,102.97,103.0,12540.0,87.4105,87.4699,87.402,87.4275,12540.0
2015-08-17 11:15:00,103.0,103.06,102.91,102.96,10414.0,87.4275,87.4784,87.3511,87.3935,10414.0
2015-08-17 11:20:00,102.96,103.0,102.87,102.9,37972.0,87.3935,87.4275,87.3171,87.3426,37972.0
2015-08-17 11:25:00,102.91,102.92,102.76,102.76,31671.0,87.3511,87.3595,87.2237,87.2237,31671.0
2015-08-17 11:30:00,102.78,102.83,102.69,102.7,30121.0,87.2407,87.2832,87.1643,87.1728,30121.0
2015-08-17 11:35:00,102.71,102.73,102.63,102.69,33647.0,87.1813,87.1983,87.1134,87.1643,33647.0
2015-08-17 11:40:00,102.7,102.73,102.68,102.71,14210.0,87.1728,87.1983,87.1558,87.1813,14210.0
2015-08-17 11:45:00,102.74,102.79,102.73,102.73,13662.0,87.2068,87.2492,87.1983,87.1983,13662.0
2015-08-17 11:50:00,102.75,102.77,102.67,102.69,16786.0,87.2153,87.2322,87.1473,87.1643,16786.0
2015-08-17 11:55:00,102.69,102.76,102.64,102.76,21645.0,87.1643,87.2237,87.1219,87.2237,21645.0
2015-08-17 12:00:00,102.75,102.81,102.71,102.72,21175.0,87.2153,87.2662,87.1813,87.1898,21175.0
2015-08-17 12:05:00,102.72,102.76,102.64,102.66,24369.0,87.1898,87.2237,87.1219,87.1389,24369.0
2015-08-17 12:10:00,102.64,102.73,102.62,102.67,10622.0,87.1219,87.1983,87.1049,87.1473,10622.0
2015-08-17 12:15:00,102.68,102.77,102.64,102.66,13782.0,87.1558,87.2322,87.1219,87.1389,13782.0
2015-08-17 12:20:00,102.62,102.8,102.62,102.78,11462.0,87.1049,87.2577,87.1049,87.2407,11462.0
2015-08-17 12:25:00,102.78,102.91,102.78,102.82,18546.0,87.2407,87.3511,87.2407,87.2747,18546.0
2015-08-17 12:30:00,102.82,102.9,102.82,102.84,18031.0,87.2747,87.3426,87.2747,87.2916,18031.0
2015-08-17 12:35:00,102.84,102.96,102.84,102.95,6296.0,87.2916,87.3935,87.2916,87.385,6296.0
2015-08-17 12:40:00,102.95,103.04,102.94,103.02,12049.0,87.385,87.4614,87.3765,87.4444,12049.0
2015-08-17 12:45:00,103.02,103.02,102.87,102.89,25138.0,87.4444,87.4444,87.3171,87.3341,25138.0
2015-08-17 12:50:00,102.9,102.96,102.82,102.96,17495.0,87.3426,87.3935,87.2747,87.3935,17495.0
2015-08-17 12:55:00,102.97,103.12,102.96,103.12,8504.0,87.402,87.5293,87.3935,87.5293,8504.0
2015-08-17 13:00:00,103.13,103.19,103.1,103.15,11173.0,87.5378,87.5887,87.5123,87.5548,11173.0
2015-08-17 13:05:00,103.14,103.17,103.09,103.1,14797.0,87.5463,87.5718,87.5038,87.5123,14797.0
2015-08-17 13:10:00,103.1,103.17,103.1,103.16,17232.0,87.5123,87.5718,87.5123,87.5633,17232.0
2015-08-17 13:15:00,103.16,103.24,103.16,103.19,17355.0,87.5633,87.6312,87.5633,87.5887,17355.0
2015-08-17 13:20:00,103.19,103.2,103.17,103.19,31418.0,87.5887,87.5972,87.5718,87.5887,31418.0
2015-08-17 13:25:00,103.19,103.29,103.18,103.29,22193.0,87.5887,87.6736,87.5802,87.6736,22193.0
2015-08-17 13:30:00,103.31,103.38,103.3,103.36,7583.0,87.6906,87.75,87.6821,87.733,7583.0
2015-08-17 13:35:00,103.38,103.46,103.38,103.46,9764.0,87.75,87.8179,87.75,87.8179,9764.0
2015-08-17 13:40:00,103.46,103.54,103.45,103.46,7714.0,87.8179,87.8858,87.8094,87.8179,7714.0
2015-08-17 13:45:00,103.46,103.47,103.38,103.4,10608.0,87.8179,87.8264,87.75,87.767,10608.0
2015-08-17 13:50:00,103.4,103.45,103.38,103.44,8887.0,87.767,87.8094,87.75,87.8009,8887.0
2015-08-17 13:55:00,103.43,103.47,103.34,103.34,13510.0,87.7924,87.8264,87.7161,87.7161,13510.0
2015-08-17 14:00:00,103.34,103.39,103.32,103.35,17423.0,87.7161,87.7585,87.6991,87.7245,17423.0
2015-08-17 14:05:00,103.36,103.45,103.36,103.42,7600.0,87.733,87.8094,87.733,87.784,7600.0
2015-08-17 14:10:00,103.42,103.42,103.33,103.33,24665.0,87.784,87.784,87.7076,87.7076,24665.0
2015-08-17 14:15:00,103.33,103.37,103.28,103.33,11849.0,87.7076,87.7415,87.6651,87.7076,11849.0
2015-08-17 14:20:00,103.32,103.37,103.32,103.36,7028.0,87.6991,87.7415,87.6991,87.733,7028.0
2015-08-17 14:25:00,103.36,103.37,103.24,103.24,16873.0,87.733,87.7415,87.6312,87.6312,16873.0
2015-08-17 14:30:00,103.24,103.26,103.23,103.25,20257.0,87.6312,87.6481,87.6227,87.6397,20257.0
2015-08-17 14:35:00,103.26,103.31,103.24,103.3,35772.0,87.6481,87.6906,87.6312,87.6821,35772.0
2015-08-17 14:40:00,103.3,103.31,103.27,103.29,21514.0,87.6821,87.6906,87.6566,87.6736,21514.0
2015-08-17 14:45:00,103.3,103.3,103.27,103.3,12450.0,87.6821,87.6821,87.6566,87.6821,12450.0
2015-08-17 14:50:00,103.29,103.29,103.19,103.2,18293.0,87.6736,87.6736,87.5887,87.5972,18293.0
2015-08-17 14:55:00,103.21,103.26,103.19,103.23,37872.0,87.6057,87.6481,87.5887,87.6227,37872.0
2015-08-17 15:00:00,103.25,103.39,103.25,103.39,24829.0,87.6397,87.7585,87.6397,87.7585,24829.0
2015-08-17 15:05:00,103.41,103.43,103.29,103.29,32890.0,87.7755,87.7924,87.6736,87.6736,32890.0
2015-08-17 15:10:00,103.3,103.31,103.25,103.3,29960.0,87.6821,87.6906,87.6397,87.6821,29960.0
2015-08-17 15:15:00,103.31,103.34,103.27,103.3,27407.0,87.6906,87.7161,87.6566,87.6821,27407.0
2015-08-17 15:20:00,103.3,103.34,103.26,103.34,24546.0,87.6821,87.7161,87.6481,87.7161,24546.0
2015-08-17 15:25:00,103.34,103.43,103.32,103.43,19393.0,87.7161,87.7924,87.6991,87.7924,19393.0
2015-08-17 15:30:00,103.42,103.52,103.42,103.5,20502.0,87.784,87.8688,87.784,87.8519,20502.0
2015-08-17 15:35:00,103.51,103.51,103.39,103.39,25505.0,87.8603,87.8603,87.7585,87.7585,25505.0
2015-08-17 15:40:00,103.39,103.43,103.37,103.42,25733.0,87.7585,87.7924,87.7415,87.784,25733.0
2015-08-17 15:45:00,103.43,103.43,103.39,103.4,28990.0,87.7924,87.7924,87.7585,87.767,28990.0
2015-08-17 15:50:00,103.39,103.47,103.39,103.46,44698.0,87.7585,87.8264,87.7585,87.8179,44698.0
2015-08-17 15:55:00,103.45,103.54,103.45,103.5,45102.0,87.8094,87.8858,87.8094,87.8519,45102.0
2015-08-18 09:30:00,103.64,103.68,103.1,103.51,82210.0,87.9707,88.0046,87.5123,87.8603,82210.0
2015-08-18 09:35:00,103.51,103.68,103.44,103.65,36417.0,87.8603,88.0046,87.8009,87.9792,36417.0
2015-08-18 09:40:00,103.66,103.88,103.66,103.76,49811.0,87.9877,88.1744,87.9877,88.0726,49811.0
2015-08-18 09:45:00,103.78,103.78,103.49,103.59,25530.0,88.0895,88.0895,87.8434,87.9283,25530.0
2015-08-18 09:50:00,103.63,103.63,103.43,103.54,8863.0,87.9622,87.9622,87.7924,87.8858,8863.0
2015-08-18 09:55:00,103.56,103.56,103.38,103.38,26622.0,87.9028,87.9028,87.75,87.75,26622.0
2015-08-18 10:00:00,103.35,103.52,103.29,103.52,24579.0,87.7245,87.8688,87.6736,87.8688,24579.0
2015-08-18 10:05:00,103.51,103.56,103.45,103.54,8577.0,87.8603,87.9028,87.8094,87.8858,8577.0
2015-08-18 10:10:00,103.49,103.55,103.46,103.52,13812.0,87.8434,87.8943,87.8179,87.8688,13812.0
2015-08-18 10:15:00,103.51,103.6,103.45,103.6,7228.0,87.8603,87.9367,87.8094,87.9367,7228.0
2015-08-18 10:20:00,103.6,103.71,103.6,103.66,10878.0,87.9367,88.0301,87.9367,87.9877,10878.0
2015-08-18 10:25:00,103.67,103.71,103.57,103.59,10241.0,87.9962,88.0301,87.9113,87.9283,10241.0
2015-08-18 10:30:00,103.57,103.64,103.54,103.59,6626.0,87.9113,87.9707,87.8858,87.9283,6626.0
2015-08-18 10:35:00,103.56,103.57,103.4,103.4,10550.0,87.9028,87.9113,87.767,87.767,10550.0
2015-08-18 10:40:00,103.41,103.45,103.28,103.3,25221.0,87.7755,87.8094,87.6651,87.6821,25221.0
2015-08-18 10:45:00,103.28,103.34,103.22,103.24,51815.0,87.6651,87.7161,87.6142,87.6312,51815.0
2015-08-18 10:50:00,103.24,103.33,103.23,103.3,19943.0,87.6312,87.7076,87.6227,87.6821,19943.0
2015-08-18 10:55:00,103.3,103.44,103.28,103.39,17615.0,87.6821,87.8009,87.6651,87.7585,17615.0
2015-08-18 11:00:00,103.41,103.41,103.19,103.22,13103.0,87.7755,87.7755,87.5887,87.6142,13103.0
2015-08-18 11:05:00,103.22,103.31,103.19,103.3,18023.0,87.6142,87.6906,87.5887,87.6821,18023.0
2015-08-18 11:10:00,103.31,103.48,103.3,103.42,10047.0,87.6906,87.8349,87.6821,87.784,10047.0
2015-08-18 11:15:00,103.43,103.56,103.43,103.56,6584.0,87.7924,87.9028,87.7924,87.9028,6584.0
2015-08-18 11:20:00,103.55,103.7,103.52,103.64,17260.0,87.8943,88.0216,87.8688,87.9707,17260.0
2015-08-18 11:25:00,103.63,103.66,103.5,103.51,11500.0,87.9622,87.9877,87.8519,87.8603,11500.0
2015-08-18 11:30:00,103.52,103.55,103.44,103.45,8831.0,87.8688,87.8943,87.8009,87.8094,8831.0
2015-08-18 11:35:00,103.48,103.6,103.48,103.59,23029.0,87.8349,87.9367,87.8349,87.9283,23029.0
2015-08-18 11:40:00,103.59,103.69,103.54,103.67,13228.0,87.9283,88.0131,87.8858,87.9962,13228.0
2015-08-18 11:45:00,103.68,103.7,103.64,103.68,8000.0,88.0046,88.0216,87.9707,88.0046,8000.0
2015-08-18 11:50:00,103.69,103.79,103.67,103.75,17999.0,88.0131,88.098,87.9962,88.0641,17999.0
2015-08-18 11:55:00,103.76,103.79,103.7,103.78,9690.0,88.0726,88.098,88.0216,88.0895,9690.0
2015-08-18 12:00:00,103.77,103.89,103.77,103.86,31149.0,88.081,88.1829,88.081,88.1574,31149.0
2015-08-18 12:05:00,103.87,103.96,103.81,103.92,16383.0,88.1659,88.2423,88.115,88.2084,16383.0
2015-08-18 12:10:00,103.9,103.99,103.89,103.99,8105.0,88.1914,88.2678,88.1829,88.2678,8105.0
2015-08-18 12:15:00,103.98,103.99,103.88,103.88,14592.0,88.2593,88.2678,88.1744,88.1744,14592.0
2015-08-18 12:20:00,103.87,103.88,103.69,103.71,132855.0,88.1659,88.1744,88.0131,88.0301,132855.0
2015-08-18 12:25:00,103.72,103.85,103.72,103.84,10593.0,88.0386,88.1489,88.0386,88.1405,10593.0
2015-08-18 12:30:00,103.84,103.89,103.83,103.87,8533.0,88.1405,88.1829,88.132,88.1659,8533.0
2015-08-18 12:35:00,103.87,104.0,103.87,103.99,9355.0,88.1659,88.2763,88.1659,88.2678,9355.0
2015-08-18 12:40:00,103.99,104.01,103.93,104.0,17413.0,88.2678,88.2848,88.2168,88.2763,17413.0
2015-08-18 12:45:00,104.0,104.03,103.98,104.01,11942.0,88.2763,88.3017,88.2593,88.2848,11942.0
2015-08-18 12:50:00,104.01,104.09,104.0,104.04,13258.0,88.2848,88.3527,88.2763,88.3102,13258.0
2015-08-18 12:55:00,104.03,104.05,103.89,103.93,15247.0,88.3017,88.3187,88.1829,88.2168,15247.0
2015-08-18 13:00:00,103.91,103.91,103.84,103.86,5500.0,88.1999,88.1999,88.1405,88.1574,5500.0
2015-08-18 13:05:00,103.86,103.88,103.8,103.82,14442.0,88.1574,88.1744,88.1065,88.1235,14442.0
2015-08-18 13:10:00,103.82,103.85,103.79,103.84,6193.0,88.1235,88.1489,88.098,88.1405,6193.0
2015-08-18 13:15:00,103.84,103.92,103.82,103.9,7442.0,88.1405,88.2084,88.1235,88.1914,7442.0
2015-08-18 13:20:00,103.9,103.92,103.8,103.83,10316.0,88.1914,88.2084,88.1065,88.132,10316.0
2015-08-18 13:25:00,103.82,103.89,103.82,103.89,8953.0,88.1235,88.1829,88.1235,88.1829,8953.0
2015-08-18 13:30:00,103.89,103.9,103.86,103.89,8073.0,88.1829,88.1914,88.1574,88.1829,8073.0
2015-08-18 13:35:00,103.9,103.9,103.85,103.88,10619.0,88.1914,88.1914,88.1489,88.1744,10619.0
2015-08-18 13:40:00,103.87,103.94,103.86,103.93,9459.0,88.1659,88.2253,88.1574,88.2168,9459.0
2015-08-18 13:45:00,103.92,103.93,103.8,103.8,11450.0,88.2084,88.2168,88.1065,88.1065,11450.0
2015-08-18 13:50:00,103.78,103.79,103.72,103.76,17782.0,88.0895,88.098,88.0386,88.0726,17782.0
2015-08-18 13:55:00,103.76,103.83,103.75,103.81,12589.0,88.0726,88.132,88.0641,88.115,12589.0
2015-08-18 14:00:00,103.81,103.83,103.77,103.79,8654.0,88.115,88.132,88.081,88.098,8654.0
2015-08-18 14:05:00,103.79,103.86,103.78,103.85,10240.0,88.098,88.1574,88.0895,88.1489,10240.0
2015-08-18 14:10:00,103.86,103.95,103.86,103.95,11657.0,88.1574,88.2338,88.1574,88.2338,11657.0
2015-08-18 14:15:00,103.95,103.99,103.94,103.98,9416.0,88.2338,88.2678,88.2253,88.2593,9416.0
2015-08-18 14:20:00,104.0,104.03,103.99,104.0,11026.0,88.2763,88.3017,88.2678,88.2763,11026.0
2015-08-18 14:25:00,103.99,104.01,103.98,104.01,7800.0,88.2678,88.2848,88.2593,88.2848,7800.0
2015-08-18 14:30:00,104.01,104.02,103.93,103.96,12859.0,88.2848,88.2932,88.2168,88.2423,12859.0
2015-08-18 14:35:00,103.93,103.96,103.9,103.93,31074.0,88.2168,88.2423,88.1914,88.2168,31074.0
2015-08-18 14:40:00,103.93,103.93,103.85,103.86,13279.0,88.2168,88.2168,88.1489,88.1574,13279.0
2015-08-18 14:45:00,103.86,103.96,103.85,103.95,11436.0,88.1574,88.2423,88.1489,88.2338,11436.0
2015-08-18 14:50:00,103.95,103.95,103.84,103.87,15423.0,88.2338,88.2338,88.1405,88.1659,15423.0
2015-08-18 14:55:00,103.89,103.89,103.84,103.86,11740.0,88.1829,88.1829,88.1405,88.1574,11740.0
2015-08-18 15:00:00,103.86,103.9,103.85,103.88,13143.0,88.1574,88.1914,88.1489,88.1744,13143.0
2015-08-18 15:05:00,103.9,103.98,103.9,103.96,11002.0,88.1914,88.2593,88.1914,88.2423,11002.0
2015-08-18 15:10:00,103.95,103.99,103.9,103.96,18033.0,88.2338,88.2678,88.1914,88.2423,18033.0
2015-08-18 15:15:00,103.96,104.03,103.95,103.98,18597.0,88.2423,88.3017,88.2338,88.2593,18597.0
2015-08-18 15:20:00,103.98,103.98,103.89,103.91,19052.0,88.2593,88.2593,88.1829,88.1999,19052.0
2015-08-18 15:25:00,103.91,103.94,103.85,103.85,34132.0,88.1999,88.2253,88.1489,88.1489,34132.0
2015-08-18 15:30:00,103.85,103.87,103.82,103.85,25097.0,88.1489,88.1659,88.1235,88.1489,25097.0
2015-08-18 15:35:00,103.85,103.89,103.84,103.85,33773.0,88.1489,88.1829,88.1405,88.1489,33773.0
2015-08-18 15:40:00,103.85,103.86,103.7,103.7,50118.0,88.1489,88.1574,88.0216,88.0216,50118.0
2015-08-18 15:45:00,103.71,103.78,103.67,103.73,58786.0,88.0301,88.0895,87.9962,88.0471,58786.0
2015-08-18 15:50:00,103.73,103.8,103.72,103.75,70845.0,88.0471,88.1065,88.0386,88.0641,70845.0
2015-08-18 15:55:00,103.74,103.91,103.71,103.84,74826.0,88.0556,88.1999,88.0301,88.1405,74826.0
2015-08-19 09:30:00,104.03,104.16,103.15,103.15,75443.0,88.3017,88.4121,87.5548,87.5548,75443.0
2015-08-19 09:35:00,103.15,103.21,102.8,102.92,14339.0,87.5548,87.6057,87.2577,87.3595,14339.0
2015-08-19 09:40:00,102.88,102.92,102.75,102.79,17704.0,87.3256,87.3595,87.2153,87.2492,17704.0
2015-08-19 09:45:00,102.82,102.95,102.76,102.76,23488.0,87.2747,87.385,87.2237,87.2237,23488.0
2015-08-19 09:50:00,102.73,102.84,102.69,102.81,10463.0,87.1983,87.2916,87.1643,87.2662,10463.0
2015-08-19 09:55:00,102.81,102.9,102.68,102.68,13860.0,87.2662,87.3426,87.1558,87.1558,13860.0
2015-08-19 10:00:00,102.73,102.95,102.68,102.93,10704.0,87.1983,87.385,87.1558,87.368,10704.0
2015-08-19 10:05:00,102.91,102.96,102.86,102.96,7625.0,87.3511,87.3935,87.3086,87.3935,7625.0
2015-08-19 10:10:00,102.95,102.96,102.9,102.9,11405.0,87.385,87.3935,87.3426,87.3426,11405.0
2015-08-19 10:15:00,102.88,102.9,102.72,102.79,23631.0,87.3256,87.3426,87.1898,87.2492,23631.0
2015-08-19 10:20:00,102.77,102.78,102.65,102.77,20721.0,87.2322,87.2407,87.1304,87.2322,20721.0
2015-08-19 10:25:00,102.75,102.82,102.73,102.76,13048.0,87.2153,87.2747,87.1983,87.2237,13048.0
2015-08-19 10:30:00,102.74,102.81,102.67,102.81,19099.0,87.2068,87.2662,87.1473,87.2662,19099.0
2015-08-19 10:35:00,102.77,102.8,102.62,102.67,18745.0,87.2322,87.2577,87.1049,87.1473,18745.0
2015-08-19 10:40:00,102.69,102.73,102.54,102.63,48983.0,87.1643,87.1983,87.037,87.1134,48983.0
2015-08-19 10:45:00,102.67,102.7,102.55,102.64,76461.0,87.1473,87.1728,87.0455,87.1219,76461.0
2015-08-19 10:50:00,102.66,102.69,102.6,102.63,29308.0,87.1389,87.1643,87.0879,87.1134,29308.0
2015-08-19 10:55:00,102.63,102.74,102.61,102.73,10776.0,87.1134,87.2068,87.0964,87.1983,10776.0
2015-08-19 11:00:00,102.73,102.93,102.72,102.86,17567.0,87.1983,87.368,87.1898,87.3086,17567.0
2015-08-19 11:05:00,102.86,102.86,102.8,102.81,8428.0,87.3086,87.3086,87.2577,87.2662,8428.0
2015-08-19 11:10:00,102.79,102.87,102.77,102.82,11940.0,87.2492,87.3171,87.2322,87.2747,11940.0
2015-08-19 11:15:00,102.83,102.83,102.62,102.65,14089.0,87.2832,87.2832,87.1049,87.1304,14089.0
2015-08-19 11:20:00,102.63,102.69,102.6,102.63,22700.0,87.1134,87.1643,87.0879,87.1134,22700.0
2015-08-19 11:25:00,102.61,102.63,102.57,102.6,39926.0,87.0964,87.1134,87.0625,87.0879,39926.0
2015-08-19 11:30:00,102.59,102.61,102.55,102.58,26564.0,87.0794,87.0964,87.0455,87.071,26564.0
2015-08-19 11:35:00,102.57,102.73,102.56,102.72,7281.0,87.0625,87.1983,87.054,87.1898,7281.0
2015-08-19 11:40:00,102.73,102.75,102.7,102.72,9069.0,87.1983,87.2153,87.1728,87.1898,9069.0
2015-08-19 11:45:00,102.73,102.76,102.55,102.55,7489.0,87.1983,87.2237,87.0455,87.0455,7489.0
2015-08-19 11:50:00,102.56,102.61,102.54,102.58,8637.0,87.054,87.0964,87.037,87.071,8637.0
2015-08-19 11:55:00,102.57,102.72,102.57,102.71,13188.0,87.0625,87.1898,87.0625,87.1813,13188.0
2015-08-19 12:00:00,102.71,102.72,102.61,102.64,19774.0,87.1813,87.1898,87.0964,87.1219,19774.0
2015-08-19 12:05:00,102.63,102.67,102.61,102.67,4037.0,87.1134,87.1473,87.0964,87.1473,4037.0
2015-08-19 12:10:00,102.68,102.68,102.59,102.61,6700.0,87.1558,87.1558,87.0794,87.0964,6700.0
2015-08-19 12:15:00,102.58,102.58,102.53,102.55,4670.0,87.071,87.071,87.0285,87.0455,4670.0
2015-08-19 12:20:00,102.56,102.6,102.52,102.6,5297.0,87.054,87.0879,87.02,87.0879,5297.0
2015-08-19 12:25:00,102.62,102.68,102.61,102.65,10306.0,87.1049,87.1558,87.0964,87.1304,10306.0
2015-08-19 12:30:00,102.66,102.82,102.66,102.8,6506.0,87.1389,87.2747,87.1389,87.2577,6506.0
2015-08-19 12:35:00,102.8,102.86,102.79,102.86,6500.0,87.2577,87.3086,87.2492,87.3086,6500.0
2015-08-19 12:40:00,102.87,102.97,102.87,102.88,23078.0,87.3171,87.402,87.3171,87.3256,23078.0
2015-08-19 12:45:00,102.89,102.89,102.75,102.79,19892.0,87.3341,87.3341,87.2153,87.2492,19892.0
2015-08-19 12:50:00,102.78,102.9,102.74,102.9,17563.0,87.2407,87.3426,87.2068,87.3426,17563.0
2015-08-19 12:55:00,102.9,102.91,102.88,102.9,9459.0,87.3426,87.3511,87.3256,87.3426,9459.0
2015-08-19 13:00:00,102.91,102.92,102.85,102.9,14039.0,87.3511,87.3595,87.3001,87.3426,14039.0
2015-08-19 13:05:00,102.92,102.94,102.86,102.89,21884.0,87.3595,87.3765,87.3086,87.3341,21884.0
2015-08-19 13:10:00,102.89,103.05,102.85,103.02,15799.0,87.3341,87.4699,87.3001,87.4444,15799.0
2015-08-19 13:15:00,103.02,103.13,103.01,103.13,5316.0,87.4444,87.5378,87.4359,87.5378,5316.0
2015-08-19 13:20:00,103.14,103.2,103.11,103.16,9688.0,87.5463,87.5972,87.5208,87.5633,9688.0
2015-08-19 13:25:00,103.15,103.15,102.94,102.94,8247.0,87.5548,87.5548,87.3765,87.3765,8247.0
2015-08-19 13:30:00,102.92,103.06,102.89,103.03,14446.0,87.3595,87.4784,87.3341,87.4529,14446.0
2015-08-19 13:35:00,103.04,103.09,102.94,103.04,19108.0,87.4614,87.5038,87.3765,87.4614,19108.0
2015-08-19 13:40:00,103.05,103.21,102.98,103.07,50500.0,87.4699,87.6057,87.4105,87.4869,50500.0
2015-08-19 13:45:00,103.08,103.33,103.03,103.2,21963.0,87.4954,87.7076,87.4529,87.5972,21963.0
2015-08-19 13:50:00,103.18,103.23,103.13,103.21,7539.0,87.5802,87.6227,87.5378,87.6057,7539.0
2015-08-19 13:55:00,103.22,103.23,102.99,103.07,15840.0,87.6142,87.6227,87.419,87.4869,15840.0
2015-08-19 14:00:00,103.05,103.28,103.02,103.26,29448.0,87.4699,87.6651,87.4444,87.6481,29448.0
2015-08-19 14:05:00,103.25,103.55,103.25,103.45,23303.0,87.6397,87.8943,87.6397,87.8094,23303.0
2015-08-19 14:10:00,103.47,103.79,103.47,103.56,64288.0,87.8264,88.098,87.8264,87.9028,64288.0
2015-08-19 14:15:00,103.57,103.59,103.34,103.39,26102.0,87.9113,87.9283,87.7161,87.7585,26102.0
2015-08-19 14:20:00,103.42,103.52,103.38,103.41,16127.0,87.784,87.8688,87.75,87.7755,16127.0
2015-08-19 14:25:00,103.41,103.42,103.19,103.2,30394.0,87.7755,87.784,87.5887,87.5972,30394.0
2015-08-19 14:30:00,103.19,103.24,103.11,103.12,23680.0,87.5887,87.6312,87.5208,87.5293,23680.0
2015-08-19 14:35:00,103.13,103.25,103.13,103.22,13125.0,87.5378,87.6397,87.5378,87.6142,13125.0
2015-08-19 14:40:00,103.21,103.25,102.98,103.01,17590.0,87.6057,87.6397,87.4105,87.4359,17590.0
2015-08-19 14:45:00,103.03,103.09,102.92,103.07,14535.0,87.4529,87.5038,87.3595,87.4869,14535.0
2015-08-19 14:50:00,103.1,103.1,102.92,102.95,16841.0,87.5123,87.5123,87.3595,87.385,16841.0
2015-08-19 14:55:00,102.95,102.96,102.67,102.76,15987.0,87.385,87.3935,87.1473,87.2237,15987.0
2015-08-19 15:00:00,102.75,102.76,102.62,102.67,17365.0,87.2153,87.2237,87.1049,87.1473,17365.0
2015-08-19 15:05:00,102.66,102.92,102.66,102.9,15364.0,87.1389,87.3595,87.1389,87.3426,15364.0
2015-08-19 15:10:00,102.89,102.94,102.85,102.9,19954.0,87.3341,87.3765,87.3001,87.3426,19954.0
2015-08-19 15:15:00,102.89,102.9,102.76,102.88,27281.0,87.3341,87.3426,87.2237,87.3256,27281.0
2015-08-19 15:20:00,102.86,103.03,102.86,102.99,21602.0,87.3086,87.4529,87.3086,87.419,21602.0
2015-08-19 15:25:00,103.0,103.03,102.95,103.02,17692.0,87.4275,87.4529,87.385,87.4444,17692.0
2015-08-19 15:30:00,103.03,103.07,102.95,103.03,20585.0,87.4529,87.4869,87.385,87.4529,20585.0
2015-08-19 15:35:00,103.04,103.06,102.87,102.93,20764.0,87.4614,87.4784,87.3171,87.368,20764.0
2015-08-19 15:40:00,102.93,103.09,102.88,103.0,35741.0,87.368,87.5038,87.3256,87.4275,35741.0
2015-08-19 15:45:00,103.0,103.15,102.95,103.13,39413.0,87.4275,87.5548,87.385,87.5378,39413.0
2015-08-19 15:50:00,103.12,103.12,102.98,103.01,118495.0,87.5293,87.5293,87.4105,87.4359,118495.0
2015-08-19 15:55:00,103.01,103.05,102.86,102.87,79072.0,87.4359,87.4699,87.3086,87.3171,79072.0
2015-08-20 09:30:00,102.18,103.66,101.71,102.06,69498.0,86.7314,87.9877,86.3325,86.6296,69498.0
2015-08-20 09:35:00,101.99,101.99,101.69,101.88,20648.0,86.5702,86.5702,86.3155,86.4768,20648.0
2015-08-20 09:40:00,101.88,102.29,101.83,102.07,32050.0,86.4768,86.8248,86.4343,86.6381,32050.0
2015-08-20 09:45:00,102.02,102.14,101.77,101.98,46590.0,86.5956,86.6975,86.3834,86.5617,46590.0
2015-08-20 09:50:00,101.99,102.03,101.8,101.9,34487.0,86.5702,86.6041,86.4089,86.4938,34487.0
2015-08-20 09:55:00,101.88,101.95,101.79,101.82,21992.0,86.4768,86.5362,86.4004,86.4259,21992.0
2015-08-20 10:00:00,101.87,101.95,101.48,101.64,22950.0,86.4683,86.5362,86.1373,86.2731,22950.0
2015-08-20 10:05:00,101.62,101.7,101.56,101.6,13551.0,86.2561,86.324,86.2052,86.2391,13551.0
2015-08-20 10:10:00,101.58,101.67,101.53,101.58,7300.0,86.2221,86.2985,86.1797,86.2221,7300.0
2015-08-20 10:15:00,101.58,101.62,101.48,101.49,41582.0,86.2221,86.2561,86.1373,86.1458,41582.0
2015-08-20 10:20:00,101.49,101.53,101.36,101.38,38751.0,86.1458,86.1797,86.0354,86.0524,38751.0
2015-08-20 10:25:00,101.38,101.38,101.23,101.27,22939.0,86.0524,86.0524,85.9251,85.959,22939.0
2015-08-20 10:30:00,101.31,101.44,101.26,101.42,12224.0,85.993,86.1033,85.9505,86.0863,12224.0
2015-08-20 10:35:00,101.4,101.62,101.36,101.54,29771.0,86.0694,86.2561,86.0354,86.1882,29771.0
2015-08-20 10:40:00,101.52,101.54,101.32,101.34,44145.0,86.1712,86.1882,86.0015,86.0184,44145.0
2015-08-20 10:45:00,101.33,101.41,101.27,101.38,31287.0,86.0099,86.0778,85.959,86.0524,31287.0
2015-08-20 10:50:00,101.38,101.41,101.3,101.39,46141.0,86.0524,86.0778,85.9845,86.0609,46141.0
2015-08-20 10:55:00,101.39,101.39,101.21,101.25,51290.0,86.0609,86.0609,85.9081,85.942,51290.0
2015-08-20 11:00:00,101.26,101.31,101.21,101.3,28292.0,85.9505,85.993,85.9081,85.9845,28292.0
2015-08-20 11:05:00,101.3,101.3,101.01,101.06,35226.0,85.9845,85.9845,85.7383,85.7808,35226.0
2015-08-20 11:10:00,101.04,101.07,100.96,101.03,51391.0,85.7638,85.7893,85.6959,85.7553,51391.0
2015-08-20 11:15:00,101.04,101.08,100.93,100.95,28679.0,85.7638,85.7977,85.6704,85.6874,28679.0
2015-08-20 11:20:00,100.99,101.12,100.96,101.11,22984.0,85.7213,85.8317,85.6959,85.8232,22984.0
2015-08-20 11:25:00,101.12,101.24,101.11,101.16,30188.0,85.8317,85.9335,85.8232,85.8656,30188.0
2015-08-20 11:30:00,101.18,101.2,100.84,100.89,39685.0,85.8826,85.8996,85.594,85.6365,39685.0
2015-08-20 11:35:00,100.87,100.87,100.65,100.73,149620.0,85.6195,85.6195,85.4328,85.5007,149620.0
2015-08-20 11:40:00,100.73,100.83,100.71,100.78,40420.0,85.5007,85.5855,85.4837,85.5431,40420.0
2015-08-20 11:45:00,100.78,100.83,100.68,100.74,39142.0,85.5431,85.5855,85.4582,85.5091,39142.0
2015-08-20 11:50:00,100.72,100.72,100.55,100.59,29321.0,85.4922,85.4922,85.3479,85.3818,29321.0
2015-08-20 11:55:00,100.58,100.6,100.51,100.56,65115.0,85.3733,85.3903,85.3139,85.3564,65115.0
2015-08-20 12:00:00,100.57,100.58,100.44,100.45,34170.0,85.3648,85.3733,85.2545,85.263,34170.0
2015-08-20 12:05:00,100.45,100.48,100.34,100.47,36668.0,85.263,85.2885,85.1696,85.28,36668.0
2015-08-20 12:10:00,100.47,100.49,100.28,100.3,26625.0,85.28,85.2969,85.1187,85.1357,26625.0
2015-08-20 12:15:00,100.29,100.38,100.19,100.33,46272.0,85.1272,85.2036,85.0423,85.1611,46272.0
2015-08-20 12:20:00,100.31,100.36,100.15,100.24,38009.0,85.1442,85.1866,85.0083,85.0847,38009.0
2015-08-20 12:25:00,100.24,100.35,100.23,100.35,38922.0,85.0847,85.1781,85.0763,85.1781,38922.0
2015-08-20 12:30:00,100.35,100.54,100.22,100.25,49633.0,85.1781,85.3394,85.0678,85.0932,49633.0
2015-08-20 12:35:00,100.27,100.41,100.26,100.37,60097.0,85.1102,85.229,85.1017,85.1951,60097.0
2015-08-20 12:40:00,100.36,100.38,100.21,100.22,23275.0,85.1866,85.2036,85.0593,85.0678,23275.0
2015-08-20 12:45:00,100.22,100.22,99.9,100.08,60284.0,85.0678,85.0678,84.7961,84.9489,60284.0
2015-08-20 12:50:00,100.04,100.1,99.99,100.03,20705.0,84.915,84.9659,84.8725,84.9065,20705.0
2015-08-20 12:55:00,100.04,100.15,99.92,100.13,52070.0,84.915,85.0083,84.8131,84.9914,52070.0
2015-08-20 13:00:00,100.11,100.14,100.01,100.03,12407.0,84.9744,84.9999,84.8895,84.9065,12407.0
2015-08-20 13:05:00,100.04,100.1,100.0,100.0,25229.0,84.915,84.9659,84.881,84.881,25229.0
2015-08-20 13:10:00,100.0,100.06,99.87,99.97,24374.0,84.881,84.932,84.7707,84.8556,24374.0
2015-08-20 13:15:00,99.95,100.16,99.95,100.14,13827.0,84.8386,85.0168,84.8386,84.9999,13827.0
2015-08-20 13:20:00,100.15,100.26,100.08,100.09,37202.0,85.0083,85.1017,84.9489,84.9574,37202.0
2015-08-20 13:25:00,100.09,100.18,99.97,100.11,64616.0,84.9574,85.0338,84.8556,84.9744,64616.0
2015-08-20 13:30:00,100.12,100.23,100.08,100.22,55931.0,84.9829,85.0763,84.9489,85.0678,55931.0
2015-08-20 13:35:00,100.21,100.25,100.16,100.18,24409.0,85.0593,85.0932,85.0168,85.0338,24409.0
2015-08-20 13:40:00,100.17,100.18,100.03,100.18,34221.0,85.0253,85.0338,84.9065,85.0338,34221.0
2015-08-20 13:45:00,100.22,100.37,100.15,100.37,48940.0,85.0678,85.1951,85.0083,85.1951,48940.0
2015-08-20 13:50:00,100.37,100.5,100.35,100.4,28120.0,85.1951,85.3054,85.1781,85.2205,28120.0
2015-08-20 13:55:00,100.39,100.47,100.35,100.45,23410.0,85.2121,85.28,85.1781,85.263,23410.0
2015-08-20 14:00:00,100.45,100.52,100.34,100.35,18989.0,85.263,85.3224,85.1696,85.1781,18989.0
2015-08-20 14:05:00,100.35,100.36,100.27,100.28,19249.0,85.1781,85.1866,85.1102,85.1187,19249.0
2015-08-20 14:10:00,100.28,100.37,100.21,100.22,13262.0,85.1187,85.1951,85.0593,85.0678,13262.0
2015-08-20 14:15:00,100.22,100.28,100.16,100.26,26249.0,85.0678,85.1187,85.0168,85.1017,26249.0
2015-08-20 14:20:00,100.25,100.44,100.24,100.35,21628.0,85.0932,85.2545,85.0847,85.1781,21628.0
2015-08-20 14:25:00,100.34,100.34,100.2,100.2,17434.0,85.1696,85.1696,85.0508,85.0508,17434.0
2015-08-20 14:30:00,100.22,100.26,100.11,100.16,16944.0,85.0678,85.1017,84.9744,85.0168,16944.0
2015-08-20 14:35:00,100.16,100.3,100.15,100.21,25419.0,85.0168,85.1357,85.0083,85.0593,25419.0
2015-08-20 14:40:00,100.24,100.24,100.01,100.16,29806.0,85.0847,85.0847,84.8895,85.0168,29806.0
2015-08-20 14:45:00,100.17,100.17,100.04,100.04,17695.0,85.0253,85.0253,84.915,84.915,17695.0
2015-08-20 14:50:00,100.05,100.25,100.05,100.15,15992.0,84.9235,85.0932,84.9235,85.0083,15992.0
2015-08-20 14:55:00,100.18,100.27,100.15,100.2,20699.0,85.0338,85.1102,85.0083,85.0508,20699.0
2015-08-20 15:00:00,100.19,100.28,100.15,100.28,17686.0,85.0423,85.1187,85.0083,85.1187,17686.0
2015-08-20 15:05:00,100.28,100.33,100.25,100.32,21508.0,85.1187,85.1611,85.0932,85.1526,21508.0
2015-08-20 15:10:00,100.32,100.37,100.27,100.29,19538.0,85.1526,85.1951,85.1102,85.1272,19538.0
2015-08-20 15:15:00,100.27,100.36,100.18,100.23,34403.0,85.1102,85.1866,85.0338,85.0763,34403.0
2015-08-20 15:20:00,100.2,100.35,100.2,100.3,26057.0,85.0508,85.1781,85.0508,85.1357,26057.0
2015-08-20 15:25:00,100.31,100.48,100.25,100.47,38204.0,85.1442,85.2885,85.0932,85.28,38204.0
2015-08-20 15:30:00,100.46,100.69,100.46,100.66,54151.0,85.2715,85.4667,85.2715,85.4412,54151.0
2015-08-20 15:35:00,100.64,100.7,100.46,100.48,29690.0,85.4243,85.4752,85.2715,85.2885,29690.0
2015-08-20 15:40:00,100.49,100.58,100.33,100.55,44089.0,85.2969,85.3733,85.1611,85.3479,44089.0
2015-08-20 15:45:00,100.54,100.55,100.27,100.3,47927.0,85.3394,85.3479,85.1102,85.1357,47927.0
2015-08-20 15:50:00,100.31,100.31,100.17,100.19,52027.0,85.1442,85.1442,85.0253,85.0423,52027.0
2015-08-20 15:55:00,100.19,100.2,99.91,99.98,157594.0,85.0423,85.0508,84.8046,84.864,157594.0
2015-08-21 09:30:00,99.37,99.37,98.65,99.07,232515.0,84.3463,84.3463,83.7351,84.0916,232515.0
2015-08-21 09:35:00,99.2,99.44,99.06,99.38,30718.0,84.202,84.4057,84.0831,84.3548,30718.0
2015-08-21 09:40:00,99.38,99.6,99.27,99.54,117008.0,84.3548,84.5415,84.2614,84.4906,117008.0
2015-08-21 09:45:00,99.52,99.53,99.14,99.15,98345.0,84.4736,84.4821,84.151,84.1595,98345.0
2015-08-21 09:50:00,99.11,99.2,98.92,99.11,51947.0,84.1256,84.202,83.9643,84.1256,51947.0
2015-08-21 09:55:00,99.12,99.27,99.06,99.24,37936.0,84.1341,84.2614,84.0831,84.2359,37936.0
2015-08-21 10:00:00,99.22,99.6,99.21,99.56,55499.0,84.219,84.5415,84.2105,84.5075,55499.0
2015-08-21 10:05:00,99.59,99.73,99.58,99.65,36122.0,84.533,84.6518,84.5245,84.5839,36122.0
2015-08-21 10:10:00,99.63,99.67,99.31,99.38,29979.0,84.567,84.6009,84.2953,84.3548,29979.0
2015-08-21 10:15:00,99.42,99.58,99.41,99.47,15130.0,84.3887,84.5245,84.3802,84.4312,15130.0
2015-08-21 10:20:00,99.45,99.76,99.43,99.64,41118.0,84.4142,84.6773,84.3972,84.5755,41118.0
2015-08-21 10:25:00,99.61,99.62,99.45,99.45,12338.0,84.55,84.5585,84.4142,84.4142,12338.0
2015-08-21 10:30:00,99.46,99.55,99.31,99.31,21903.0,84.4227,84.4991,84.2953,84.2953,21903.0
2015-08-21 10:35:00,99.3,99.3,99.01,99.07,33374.0,84.2869,84.2869,84.0407,84.0916,33374.0
2015-08-21 10:40:00,99.06,99.37,99.05,99.28,18815.0,84.0831,84.3463,84.0747,84.2699,18815.0
2015-08-21 10:45:00,99.3,99.34,99.17,99.18,16631.0,84.2869,84.3208,84.1765,84.185,16631.0
2015-08-21 10:50:00,99.21,99.4,99.2,99.32,13150.0,84.2105,84.3717,84.202,84.3038,13150.0
2015-08-21 10:55:00,99.31,99.39,99.13,99.17,18056.0,84.2953,84.3632,84.1426,84.1765,18056.0
2015-08-21 11:00:00,99.18,99.21,98.96,98.96,11901.0,84.185,84.2105,83.9983,83.9983,11901.0
2015-08-21 11:05:00,98.96,99.01,98.81,98.86,28612.0,83.9983,84.0407,83.8709,83.9134,28612.0
2015-08-21 11:10:00,98.86,98.86,98.46,98.63,29878.0,83.9134,83.9134,83.5739,83.7182,29878.0
2015-08-21 11:15:00,98.66,98.91,98.63,98.85,37927.0,83.7436,83.9558,83.7182,83.9049,37927.0
2015-08-21 11:20:00,98.89,98.9,98.53,98.58,20015.0,83.9388,83.9473,83.6333,83.6757,20015.0
2015-08-21 11:25:00,98.54,98.74,98.54,98.65,19242.0,83.6418,83.8115,83.6418,83.7351,19242.0
2015-08-21 11:30:00,98.64,98.72,98.41,98.42,21394.0,83.7266,83.7945,83.5314,83.5399,21394.0
2015-08-21 11:35:00,98.41,98.43,98.19,98.22,28564.0,83.5314,83.5484,83.3447,83.3701,28564.0
2015-08-21 11:40:00,98.24,98.54,98.23,98.49,28222.0,83.3871,83.6418,83.3786,83.5993,28222.0
2015-08-21 11:45:00,98.47,98.57,98.42,98.5,21969.0,83.5823,83.6672,83.5399,83.6078,21969.0
2015-08-21 11:50:00,98.5,98.54,98.38,98.45,31298.0,83.6078,83.6418,83.506,83.5654,31298.0
2015-08-21 11:55:00,98.47,98.65,98.43,98.57,20472.0,83.5823,83.7351,83.5484,83.6672,20472.0
2015-08-21 12:00:00,98.59,98.72,98.51,98.64,35391.0,83.6842,83.7945,83.6163,83.7266,35391.0
2015-08-21 12:05:00,98.63,98.75,98.54,98.7,15273.0,83.7182,83.82,83.6418,83.7776,15273.0
2015-08-21 12:10:00,98.69,98.84,98.52,98.53,22365.0,83.7691,83.8964,83.6248,83.6333,22365.0
2015-08-21 12:15:00,98.57,98.63,98.44,98.62,19627.0,83.6672,83.7182,83.5569,83.7097,19627.0
2015-08-21 12:20:00,98.6,98.61,98.34,98.38,9865.0,83.6927,83.7012,83.472,83.506,9865.0
2015-08-21 12:25:00,98.41,98.47,98.31,98.38,10187.0,83.5314,83.5823,83.4465,83.506,10187.0
2015-08-21 12:30:00,98.32,98.55,98.32,98.43,13554.0,83.455,83.6502,83.455,83.5484,13554.0
2015-08-21 12:35:00,98.47,98.52,98.37,98.39,12834.0,83.5823,83.6248,83.4975,83.5144,12834.0
2015-08-21 12:40:00,98.35,98.39,98.08,98.21,17208.0,83.4805,83.5144,83.2513,83.3617,17208.0
2015-08-21 12:45:00,98.2,98.31,98.12,98.28,15330.0,83.3532,83.4465,83.2853,83.4211,15330.0
2015-08-21 12:50:00,98.25,98.25,98.05,98.2,11385.0,83.3956,83.3956,83.2258,83.3532,11385.0
2015-08-21 12:55:00,98.19,98.19,97.9,97.93,27244.0,83.3447,83.3447,83.0985,83.124,27244.0
2015-08-21 13:00:00,97.92,98.06,97.78,97.91,40229.0,83.1155,83.2343,82.9967,83.107,40229.0
2015-08-21 13:05:00,97.9,98.0,97.84,97.97,16663.0,83.0985,83.1834,83.0476,83.1579,16663.0
2015-08-21 13:10:00,97.94,98.17,97.9,98.13,15014.0,83.1325,83.3277,83.0985,83.2937,15014.0
2015-08-21 13:15:00,98.12,98.19,98.03,98.13,6682.0,83.2853,83.3447,83.2089,83.2937,6682.0
2015-08-21 13:20:00,98.1,98.44,98.1,98.4,11875.0,83.2683,83.5569,83.2683,83.5229,11875.0
2015-08-21 13:25:00,98.41,98.61,98.37,98.61,23237.0,83.5314,83.7012,83.4975,83.7012,23237.0
2015-08-21 13:30:00,98.63,98.64,98.35,98.38,24900.0,83.7182,83.7266,83.4805,83.506,24900.0
2015-08-21 13:35:00,98.39,98.68,98.31,98.65,25654.0,83.5144,83.7606,83.4465,83.7351,25654.0
2015-08-21 13:40:00,98.64,98.76,98.62,98.68,28866.0,83.7266,83.8285,83.7097,83.7606,28866.0
2015-08-21 13:45:00,98.68,98.69,98.48,98.56,19047.0,83.7606,83.7691,83.5908,83.6587,19047.0
2015-08-21 13:50:00,98.56,98.64,98.39,98.56,20845.0,83.6587,83.7266,83.5144,83.6587,20845.0
2015-08-21 13:55:00,98.57,98.82,98.57,98.79,15682.0,83.6672,83.8794,83.6672,83.854,15682.0
2015-08-21 14:00:00,98.77,98.97,98.75,98.92,19565.0,83.837,84.0067,83.82,83.9643,19565.0
2015-08-21 14:05:00,98.93,98.93,98.71,98.84,14865.0,83.9728,83.9728,83.7861,83.8964,14865.0
2015-08-21 14:10:00,98.82,98.82,98.66,98.7,14366.0,83.8794,83.8794,83.7436,83.7776,14366.0
2015-08-21 14:15:00,98.71,98.77,98.5,98.57,21602.0,83.7861,83.837,83.6078,83.6672,21602.0
2015-08-21 14:20:00,98.58,98.62,98.4,98.5,17701.0,83.6757,83.7097,83.5229,83.6078,17701.0
2015-08-21 14:25:00,98.48,98.6,98.48,98.58,17450.0,83.5908,83.6927,83.5908,83.6757,17450.0
2015-08-21 14:30:00,98.59,98.76,98.55,98.67,17306.0,83.6842,83.8285,83.6502,83.7521,17306.0
2015-08-21 14:35:00,98.66,98.67,98.35,98.37,17928.0,83.7436,83.7521,83.4805,83.4975,17928.0
2015-08-21 14:40:00,98.38,98.38,98.26,98.3,24943.0,83.506,83.506,83.4041,83.438,24943.0
2015-08-21 14:45:00,98.28,98.28,98.04,98.08,27749.0,83.4211,83.4211,83.2174,83.2513,27749.0
2015-08-21 14:50:00,98.05,98.07,97.9,98.05,18041.0,83.2258,83.2428,83.0985,83.2258,18041.0
2015-08-21 14:55:00,98.04,98.23,98.04,98.06,20273.0,83.2174,83.3786,83.2174,83.2343,20273.0
2015-08-21 15:00:00,98.05,98.17,98.01,98.07,33130.0,83.2258,83.3277,83.1919,83.2428,33130.0
2015-08-21 15:05:00,98.07,98.09,97.79,97.81,38783.0,83.2428,83.2598,83.0052,83.0221,38783.0
2015-08-21 15:10:00,97.78,97.8,97.41,97.41,73090.0,82.9967,83.0136,82.6826,82.6826,73090.0
2015-08-21 15:15:00,97.43,97.66,97.17,97.66,66010.0,82.6996,82.8948,82.4789,82.8948,66010.0
2015-08-21 15:20:00,97.67,97.81,97.52,97.78,46843.0,82.9033,83.0221,82.776,82.9967,46843.0
2015-08-21 15:25:00,97.75,97.75,97.47,97.52,62700.0,82.9712,82.9712,82.7335,82.776,62700.0
2015-08-21 15:30:00,97.48,97.53,97.2,97.24,55739.0,82.742,82.7845,82.5044,82.5383,55739.0
2015-08-21 15:35:00,97.25,97.38,97.11,97.38,51662.0,82.5468,82.6571,82.428,82.6571,51662.0
2015-08-21 15:40:00,97.37,97.61,97.36,97.57,39320.0,82.6487,82.8524,82.6402,82.8184,39320.0
2015-08-21 15:45:00,97.55,97.65,97.39,97.65,46176.0,82.8014,82.8863,82.6656,82.8863,46176.0
2015-08-21 15:50:00,97.63,97.71,97.34,97.43,150753.0,82.8693,82.9372,82.6232,82.6996,150753.0
2015-08-21 15:55:00,97.43,97.48,97.16,97.16,173568.0,82.6996,82.742,82.4704,82.4704,173568.0
2015-08-24 09:30:00,91.34,91.6,88.43,90.36,176513.0,77.5303,77.751,75.0603,76.6985,176513.0
2015-08-24 09:35:00,90.33,92.29,90.33,91.88,74017.0,76.673,78.3367,76.673,77.9887,74017.0
2015-08-24 09:40:00,91.77,94.26,91.56,93.43,76719.0,77.8953,80.0089,77.7171,79.3043,76719.0
2015-08-24 09:45:00,93.44,93.47,92.0,92.05,49992.0,79.3128,79.3383,78.0905,78.133,49992.0
2015-08-24 09:50:00,92.0,92.55,91.25,92.2,50075.0,78.0905,78.5574,77.4539,78.2603,50075.0
2015-08-24 09:55:00,92.19,93.52,92.18,93.36,71643.0,78.2518,79.3807,78.2433,79.2449,71643.0
2015-08-24 10:00:00,93.39,94.11,92.95,94.11,41991.0,79.2704,79.8815,78.8969,79.8815,41991.0
2015-08-24 10:05:00,94.15,94.35,93.72,94.21,37751.0,79.9155,80.0852,79.5505,79.9664,37751.0
2015-08-24 10:10:00,94.14,94.22,93.44,93.65,48220.0,79.907,79.9749,79.3128,79.4911,48220.0
2015-08-24 10:15:00,93.66,94.5,93.66,94.09,34493.0,79.4996,80.2126,79.4996,79.8646,34493.0
2015-08-24 10:20:00,94.09,95.1,94.02,95.07,66545.0,79.8646,80.7219,79.8051,80.6964,66545.0
2015-08-24 10:25:00,95.05,95.05,94.37,94.38,52578.0,80.6794,80.6794,80.1022,80.1107,52578.0
2015-08-24 10:30:00,94.36,94.38,93.37,93.43,68131.0,80.0937,80.1107,79.2534,79.3043,68131.0
2015-08-24 10:35:00,93.49,95.15,93.47,94.74,43243.0,79.3553,80.7643,79.3383,80.4163,43243.0
2015-08-24 10:40:00,94.82,95.14,94.24,94.7,46712.0,80.4842,80.7558,79.9919,80.3823,46712.0
2015-08-24 10:45:00,94.73,95.04,94.63,94.75,25868.0,80.4078,80.6709,80.3229,80.4248,25868.0
2015-08-24 10:50:00,94.75,95.1,94.75,94.85,24977.0,80.4248,80.7219,80.4248,80.5097,24977.0
2015-08-24 10:55:00,94.88,94.88,94.37,94.73,30403.0,80.5351,80.5351,80.1022,80.4078,30403.0
2015-08-24 11:00:00,94.77,94.93,94.38,94.55,30070.0,80.4417,80.5776,80.1107,80.255,30070.0
2015-08-24 11:05:00,94.53,94.56,94.03,94.2,24234.0,80.238,80.2635,79.8136,79.9579,24234.0
2015-08-24 11:10:00,94.25,94.31,93.98,94.31,45904.0,80.0004,80.0513,79.7712,80.0513,45904.0
2015-08-24 11:15:00,94.34,94.36,94.04,94.31,39375.0,80.0768,80.0937,79.8221,80.0513,39375.0
2015-08-24 11:20:00,94.31,94.31,93.92,94.07,44842.0,80.0513,80.0513,79.7203,79.8476,44842.0
2015-08-24 11:25:00,94.06,94.33,94.01,94.21,60519.0,79.8391,80.0683,79.7967,79.9664,60519.0
2015-08-24 11:30:00,94.18,94.49,94.11,94.48,34942.0,79.9409,80.2041,79.8815,80.1956,34942.0
2015-08-24 11:35:00,94.46,94.89,94.37,94.8,30030.0,80.1786,80.5436,80.1022,80.4672,30030.0
2015-08-24 11:40:00,94.75,94.91,94.5,94.91,42545.0,80.4248,80.5606,80.2126,80.5606,42545.0
2015-08-24 11:45:00,94.89,95.09,94.78,95.06,46823.0,80.5436,80.7134,80.4502,80.6879,46823.0
2015-08-24 11:50:00,95.04,95.86,95.0,95.86,25299.0,80.6709,81.3669,80.637,81.3669,25299.0
2015-08-24 11:55:00,95.86,95.9,95.54,95.55,39291.0,81.3669,81.4009,81.0953,81.1038,39291.0
2015-08-24 12:00:00,95.51,95.55,95.06,95.12,50929.0,81.0699,81.1038,80.6879,80.7388,50929.0
2015-08-24 12:05:00,95.06,95.62,94.91,95.44,40396.0,80.6879,81.1632,80.5606,81.0104,40396.0
2015-08-24 12:10:00,95.45,95.7,95.06,95.23,35645.0,81.0189,81.2311,80.6879,80.8322,35645.0
2015-08-24 12:15:00,95.15,95.36,95.04,95.29,33945.0,80.7643,80.9425,80.6709,80.8831,33945.0
2015-08-24 12:20:00,95.31,95.69,95.18,95.67,25795.0,80.9001,81.2227,80.7898,81.2057,25795.0
2015-08-24 12:25:00,95.68,95.8,95.42,95.45,33768.0,81.2142,81.316,80.9935,81.0189,33768.0
2015-08-24 12:30:00,95.46,95.51,95.25,95.41,41617.0,81.0274,81.0699,80.8492,80.985,41617.0
2015-08-24 12:35:00,95.42,95.78,95.4,95.63,38685.0,80.9935,81.299,80.9765,81.1717,38685.0
2015-08-24 12:40:00,95.63,95.81,95.56,95.73,38781.0,81.1717,81.3245,81.1123,81.2566,38781.0
2015-08-24 12:45:00,95.73,95.78,95.29,95.35,49299.0,81.2566,81.299,80.8831,80.9341,49299.0
2015-08-24 12:50:00,95.38,95.77,95.24,95.71,36369.0,80.9595,81.2906,80.8407,81.2396,36369.0
2015-08-24 12:55:00,95.7,95.82,95.39,95.55,41588.0,81.2311,81.333,80.968,81.1038,41588.0
2015-08-24 13:00:00,95.54,95.78,95.54,95.56,23234.0,81.0953,81.299,81.0953,81.1123,23234.0
2015-08-24 13:05:00,95.54,95.79,95.44,95.78,44945.0,81.0953,81.3075,81.0104,81.299,44945.0
2015-08-24 13:10:00,95.81,95.85,95.56,95.61,26668.0,81.3245,81.3585,81.1123,81.1547,26668.0
2015-08-24 13:15:00,95.61,95.71,95.4,95.66,17831.0,81.1547,81.2396,80.9765,81.1972,17831.0
2015-08-24 13:20:00,95.64,95.65,95.06,95.18,49235.0,81.1802,81.1887,80.6879,80.7898,49235.0
2015-08-24 13:25:00,95.16,95.23,94.92,95.13,45274.0,80.7728,80.8322,80.5691,80.7473,45274.0
2015-08-24 13:30:00,95.09,95.12,94.81,94.81,20000.0,80.7134,80.7388,80.4757,80.4757,20000.0
2015-08-24 13:35:00,94.79,94.82,94.25,94.41,43543.0,80.4587,80.4842,80.0004,80.1362,43543.0
2015-08-24 13:40:00,94.42,94.69,94.28,94.58,32123.0,80.1447,80.3738,80.0258,80.2805,32123.0
2015-08-24 13:45:00,94.53,95.02,94.53,95.02,38500.0,80.238,80.6539,80.238,80.6539,38500.0
2015-08-24 13:50:00,95.01,95.01,94.63,94.68,33478.0,80.6455,80.6455,80.3229,80.3654,33478.0
2015-08-24 13:55:00,94.68,94.7,94.36,94.46,28514.0,80.3654,80.3823,80.0937,80.1786,28514.0
2015-08-24 14:00:00,94.41,94.58,94.24,94.58,31014.0,80.1362,80.2805,79.9919,80.2805,31014.0
2015-08-24 14:05:00,94.54,94.54,94.18,94.25,32143.0,80.2465,80.2465,79.9409,80.0004,32143.0
2015-08-24 14:10:00,94.2,94.41,93.84,93.86,53976.0,79.9579,80.1362,79.6524,79.6693,53976.0
2015-08-24 14:15:00,93.86,94.41,93.67,94.33,33350.0,79.6693,80.1362,79.5081,80.0683,33350.0
2015-08-24 14:20:00,94.38,94.58,94.25,94.37,33782.0,80.1107,80.2805,80.0004,80.1022,33782.0
2015-08-24 14:25:00,94.37,94.37,94.0,94.04,38337.0,80.1022,80.1022,79.7882,79.8221,38337.0
2015-08-24 14:30:00,94.04,94.46,93.96,94.35,34749.0,79.8221,80.1786,79.7542,80.0852,34749.0
2015-08-24 14:35:00,94.36,94.63,94.36,94.44,38470.0,80.0937,80.3229,80.0937,80.1616,38470.0
2015-08-24 14:40:00,94.42,94.42,93.89,93.91,34451.0,80.1447,80.1447,79.6948,79.7118,34451.0
2015-08-24 14:45:00,93.89,93.92,93.46,93.64,54281.0,79.6948,79.7203,79.3298,79.4826,54281.0
2015-08-24 14:50:00,93.64,93.72,92.95,92.98,76440.0,79.4826,79.5505,78.8969,78.9224,76440.0
2015-08-24 14:55:00,92.99,93.22,92.49,92.64,84434.0,78.9309,79.1261,78.5065,78.6338,84434.0
2015-08-24 15:00:00,92.59,92.96,92.19,92.78,106738.0,78.5913,78.9054,78.2518,78.7526,106738.0
2015-08-24 15:05:00,92.74,93.32,92.7,93.32,69057.0,78.7187,79.211,78.6847,79.211,69057.0
2015-08-24 15:10:00,93.29,93.29,92.53,92.78,99405.0,79.1855,79.1855,78.5404,78.7526,99405.0
2015-08-24 15:15:00,92.74,92.84,92.25,92.35,89574.0,78.7187,78.8035,78.3027,78.3876,89574.0
2015-08-24 15:20:00,92.35,92.49,91.84,92.31,146757.0,78.3876,78.5065,77.9547,78.3537,146757.0
2015-08-24 15:25:00,92.33,92.54,91.99,92.12,104843.0,78.3706,78.5489,78.0821,78.1924,104843.0
2015-08-24 15:30:00,92.09,92.34,91.88,92.34,92114.0,78.1669,78.3791,77.9887,78.3791,92114.0
2015-08-24 15:35:00,92.33,93.54,92.29,93.47,90732.0,78.3706,79.3977,78.3367,79.3383,90732.0
2015-08-24 15:40:00,93.44,93.98,92.99,93.98,106029.0,79.3128,79.7712,78.9309,79.7712,106029.0
2015-08-24 15:45:00,93.99,94.52,93.37,93.46,143622.0,79.7797,80.2295,79.2534,79.3298,143622.0
2015-08-24 15:50:00,93.41,93.98,93.26,93.98,130292.0,79.2874,79.7712,79.16,79.7712,130292.0
2015-08-24 15:55:00,93.99,93.99,92.57,92.7,181689.0,79.7797,79.7797,78.5744,78.6847,181689.0
2015-08-25 09:30:00,95.42,95.76,94.32,94.75,152898.0,80.9935,81.2821,80.0598,80.4248,152898.0
2015-08-25 09:35:00,94.64,94.85,94.28,94.84,64781.0,80.3314,80.5097,80.0258,80.5012,64781.0
2015-08-25 09:40:00,94.88,95.1,94.68,94.91,90136.0,80.5351,80.7219,80.3654,80.5606,90136.0
2015-08-25 09:45:00,94.87,95.48,94.83,95.1,73220.0,80.5266,81.0444,80.4927,80.7219,73220.0
2015-08-25 09:50:00,95.09,95.35,94.92,95.1,63367.0,80.7134,80.9341,80.5691,80.7219,63367.0
2015-08-25 09:55:00,95.1,95.48,94.87,95.28,44858.0,80.7219,81.0444,80.5266,80.8746,44858.0
2015-08-25 10:00:00,95.28,95.34,94.89,95.1,37186.0,80.8746,80.9256,80.5436,80.7219,37186.0
2015-08-25 10:05:00,95.15,95.2,94.75,94.96,31658.0,80.7643,80.8067,80.4248,80.603,31658.0
2015-08-25 10:10:00,94.96,95.05,94.72,94.93,45610.0,80.603,80.6794,80.3993,80.5776,45610.0
2015-08-25 10:15:00,94.93,95.15,94.6,94.63,36510.0,80.5776,80.7643,80.2974,80.3229,36510.0
2015-08-25 10:20:00,94.64,94.8,94.34,94.42,38162.0,80.3314,80.4672,80.0768,80.1447,38162.0
2015-08-25 10:25:00,94.43,94.57,94.31,94.5,19848.0,80.1532,80.272,80.0513,80.2126,19848.0
2015-08-25 10:30:00,94.55,94.58,94.3,94.38,22359.0,80.255,80.2805,80.0428,80.1107,22359.0
2015-08-25 10:35:00,94.34,94.63,94.23,94.55,29591.0,80.0768,80.3229,79.9834,80.255,29591.0
2015-08-25 10:40:00,94.6,94.81,94.57,94.74,19210.0,80.2974,80.4757,80.272,80.4163,19210.0
2015-08-25 10:45:00,94.75,94.77,94.5,94.62,27012.0,80.4248,80.4417,80.2126,80.3144,27012.0
2015-08-25 10:50:00,94.61,94.79,94.55,94.71,19697.0,80.3059,80.4587,80.255,80.3908,19697.0
2015-08-25 10:55:00,94.68,94.83,94.6,94.75,26545.0,80.3654,80.4927,80.2974,80.4248,26545.0
2015-08-25 11:00:00,94.8,94.97,94.8,94.86,22295.0,80.4672,80.6115,80.4672,80.5181,22295.0
2015-08-25 11:05:00,94.81,94.96,94.81,94.94,40135.0,80.4757,80.603,80.4757,80.586,40135.0
2015-08-25 11:10:00,94.95,95.27,94.94,95.24,25362.0,80.5945,80.8662,80.586,80.8407,25362.0
2015-08-25 11:15:00,95.25,95.38,95.22,95.31,17870.0,80.8492,80.9595,80.8237,80.9001,17870.0
2015-08-25 11:20:00,95.28,95.5,95.26,95.29,15253.0,80.8746,81.0614,80.8577,80.8831,15253.0
2015-08-25 11:25:00,95.27,95.41,95.22,95.22,17828.0,80.8662,80.985,80.8237,80.8237,17828.0
2015-08-25 11:30:00,95.22,95.25,94.98,95.17,18869.0,80.8237,80.8492,80.62,80.7813,18869.0
2015-08-25 11:35:00,95.18,95.28,95.08,95.18,18942.0,80.7898,80.8746,80.7049,80.7898,18942.0
2015-08-25 11:40:00,95.14,95.2,94.96,95.05,21380.0,80.7558,80.8067,80.603,80.6794,21380.0
2015-08-25 11:45:00,95.04,95.36,94.99,95.31,24394.0,80.6709,80.9425,80.6285,80.9001,24394.0
2015-08-25 11:50:00,95.32,95.38,94.98,95.01,36395.0,80.9086,80.9595,80.62,80.6455,36395.0
2015-08-25 11:55:00,95.0,95.15,94.96,94.98,18961.0,80.637,80.7643,80.603,80.62,18961.0
2015-08-25 12:00:00,95.01,95.08,94.89,94.99,21718.0,80.6455,80.7049,80.5436,80.6285,21718.0
2015-08-25 12:05:00,94.96,95.13,94.95,95.1,13655.0,80.603,80.7473,80.5945,80.7219,13655.0
2015-08-25 12:10:00,95.11,95.27,95.09,95.24,16137.0,80.7303,80.8662,80.7134,80.8407,16137.0
2015-08-25 12:15:00,95.28,95.32,94.95,95.0,19294.0,80.8746,80.9086,80.5945,80.637,19294.0
2015-08-25 12:20:00,95.02,95.36,95.01,95.24,15156.0,80.6539,80.9425,80.6455,80.8407,15156.0
2015-08-25 12:25:00,95.24,95.31,95.11,95.22,13856.0,80.8407,80.9001,80.7303,80.8237,13856.0
2015-08-25 12:30:00,95.19,95.39,95.18,95.35,9900.0,80.7982,80.968,80.7898,80.9341,9900.0
2015-08-25 12:35:00,95.37,95.38,95.04,95.12,15299.0,80.951,80.9595,80.6709,80.7388,15299.0
2015-08-25 12:40:00,95.1,95.38,95.1,95.34,26497.0,80.7219,80.9595,80.7219,80.9256,26497.0
2015-08-25 12:45:00,95.32,95.41,95.18,95.23,15739.0,80.9086,80.985,80.7898,80.8322,15739.0
2015-08-25 12:50:00,95.28,95.41,95.09,95.09,29370.0,80.8746,80.985,80.7134,80.7134,29370.0
2015-08-25 12:55:00,95.07,95.17,94.9,94.95,19609.0,80.6964,80.7813,80.5521,80.5945,19609.0
2015-08-25 13:00:00,94.92,94.95,94.77,94.85,26183.0,80.5691,80.5945,80.4417,80.5097,26183.0
2015-08-25 13:05:00,94.85,95.02,94.78,94.78,27623.0,80.5097,80.6539,80.4502,80.4502,27623.0
2015-08-25 13:10:00,94.81,94.86,94.63,94.73,17892.0,80.4757,80.5181,80.3229,80.4078,17892.0
2015-08-25 13:15:00,94.72,94.84,94.6,94.61,12900.0,80.3993,80.5012,80.2974,80.3059,12900.0
2015-08-25 13:20:00,94.63,94.9,94.61,94.81,39914.0,80.3229,80.5521,80.3059,80.4757,39914.0
2015-08-25 13:25:00,94.74,94.74,94.07,94.07,25100.0,80.4163,80.4163,79.8476,79.8476,25100.0
2015-08-25 13:30:00,94.07,94.35,94.07,94.19,32366.0,79.8476,80.0852,79.8476,79.9494,32366.0
2015-08-25 13:35:00,94.24,94.53,94.24,94.41,19210.0,79.9919,80.238,79.9919,80.1362,19210.0
2015-08-25 13:40:00,94.4,94.42,94.02,94.02,23440.0,80.1277,80.1447,79.8051,79.8051,23440.0
2015-08-25 13:45:00,94.05,94.29,94.02,94.21,27253.0,79.8306,80.0343,79.8051,79.9664,27253.0
2015-08-25 13:50:00,94.16,94.43,94.13,94.29,52467.0,79.924,80.1532,79.8985,80.0343,52467.0
2015-08-25 13:55:00,94.33,94.52,94.22,94.24,68655.0,80.0683,80.2295,79.9749,79.9919,68655.0
2015-08-25 14:00:00,94.22,94.35,94.07,94.1,32123.0,79.9749,80.0852,79.8476,79.873,32123.0
2015-08-25 14:05:00,94.11,94.22,94.03,94.07,31631.0,79.8815,79.9749,79.8136,79.8476,31631.0
2015-08-25 14:10:00,94.07,94.16,93.94,94.03,31402.0,79.8476,79.924,79.7372,79.8136,31402.0
2015-08-25 14:15:00,94.03,94.26,93.95,94.26,31703.0,79.8136,80.0089,79.7457,80.0089,31703.0
2015-08-25 14:20:00,94.25,94.44,94.18,94.2,76341.0,80.0004,80.1616,79.9409,79.9579,76341.0
2015-08-25 14:25:00,94.21,94.35,94.16,94.31,45509.0,79.9664,80.0852,79.924,80.0513,45509.0
2015-08-25 14:30:00,94.29,94.53,94.28,94.4,20837.0,80.0343,80.238,80.0258,80.1277,20837.0
2015-08-25 14:35:00,94.36,94.42,94.17,94.31,23880.0,80.0937,80.1447,79.9325,80.0513,23880.0
2015-08-25 14:40:00,94.31,94.53,94.31,94.43,25797.0,80.0513,80.238,80.0513,80.1532,25797.0
2015-08-25 14:45:00,94.41,94.81,94.34,94.8,21897.0,80.1362,80.4757,80.0768,80.4672,21897.0
2015-08-25 14:50:00,94.82,95.0,94.72,94.8,45737.0,80.4842,80.637,80.3993,80.4672,45737.0
2015-08-25 14:55:00,94.82,94.92,94.79,94.79,41517.0,80.4842,80.5691,80.4587,80.4587,41517.0
2015-08-25 15:00:00,94.79,94.89,94.64,94.64,52163.0,80.4587,80.5436,80.3314,80.3314,52163.0
2015-08-25 15:05:00,94.61,94.67,94.42,94.51,50703.0,80.3059,80.3569,80.1447,80.2211,50703.0
2015-08-25 15:10:00,94.51,94.57,94.4,94.4,49497.0,80.2211,80.272,80.1277,80.1277,49497.0
2015-08-25 15:15:00,94.4,94.4,94.03,94.15,120008.0,80.1277,80.1277,79.8136,79.9155,120008.0
2015-08-25 15:20:00,94.15,94.35,94.02,94.11,210250.0,79.9155,80.0852,79.8051,79.8815,210250.0
2015-08-25 15:25:00,94.11,94.32,93.8,93.9,118224.0,79.8815,80.0598,79.6184,79.7033,118224.0
2015-08-25 15:30:00,93.87,94.01,93.39,93.58,101679.0,79.6778,79.7967,79.2704,79.4317,101679.0
2015-08-25 15:35:00,93.6,93.81,93.12,93.15,92894.0,79.4486,79.6269,79.0412,79.0667,92894.0
2015-08-25 15:40:00,93.11,93.53,92.94,93.13,107958.0,79.0327,79.3892,78.8884,79.0497,107958.0
2015-08-25 15:45:00,93.12,93.13,92.38,92.54,124359.0,79.0412,79.0497,78.4131,78.5489,124359.0
2015-08-25 15:50:00,92.53,93.27,92.36,93.2,181429.0,78.5404,79.1685,78.3961,79.1091,181429.0
2015-08-25 15:55:00,93.18,93.19,92.05,92.16,252929.0,79.0921,79.1006,78.133,78.2264,252929.0
2015-08-26 09:30:00,94.33,94.87,94.31,94.6,67712.0,80.0683,80.5266,80.0513,80.2974,67712.0
2015-08-26 09:35:00,94.65,94.65,93.67,93.93,19142.0,80.3399,80.3399,79.5081,79.7287,19142.0
2015-08-26 09:40:00,93.98,94.26,93.79,93.94,107712.0,79.7712,80.0089,79.6099,79.7372,107712.0
2015-08-26 09:45:00,93.88,94.32,93.8,94.17,45433.0,79.6863,80.0598,79.6184,79.9325,45433.0
2015-08-26 09:50:00,94.15,94.15,93.66,93.72,45384.0,79.9155,79.9155,79.4996,79.5505,45384.0
2015-08-26 09:55:00,93.72,94.0,93.68,93.86,33037.0,79.5505,79.7882,79.5165,79.6693,33037.0
2015-08-26 10:00:00,93.86,94.02,93.72,93.98,34575.0,79.6693,79.8051,79.5505,79.7712,34575.0
2015-08-26 10:05:00,93.98,94.31,93.86,94.1,56170.0,79.7712,80.0513,79.6693,79.873,56170.0
2015-08-26 10:10:00,94.05,94.12,93.76,94.0,30842.0,79.8306,79.89,79.5844,79.7882,30842.0
2015-08-26 10:15:00,94.0,94.01,93.02,93.02,44343.0,79.7882,79.7967,78.9563,78.9563,44343.0
2015-08-26 10:20:00,93.11,93.43,92.94,93.33,37799.0,79.0327,79.3043,78.8884,79.2195,37799.0
2015-08-26 10:25:00,93.26,93.58,93.17,93.46,32820.0,79.16,79.4317,79.0837,79.3298,32820.0
2015-08-26 10:30:00,93.55,94.06,93.36,93.91,50216.0,79.4062,79.8391,79.2449,79.7118,50216.0
2015-08-26 10:35:00,93.91,93.99,93.69,93.84,31648.0,79.7118,79.7797,79.525,79.6524,31648.0
2015-08-26 10:40:00,93.81,93.96,93.72,93.93,36112.0,79.6269,79.7542,79.5505,79.7287,36112.0
2015-08-26 10:45:00,93.92,93.95,93.56,93.8,45911.0,79.7203,79.7457,79.4147,79.6184,45911.0
2015-08-26 10:50:00,93.76,94.05,93.64,94.01,13244.0,79.5844,79.8306,79.4826,79.7967,13244.0
2015-08-26 10:55:00,93.94,93.94,93.54,93.69,17181.0,79.7372,79.7372,79.3977,79.525,17181.0
2015-08-26 11:00:00,93.62,93.83,93.4,93.75,15355.0,79.4656,79.6439,79.2789,79.576,15355.0
2015-08-26 11:05:00,93.83,93.88,93.57,93.57,13361.0,79.6439,79.6863,79.4232,79.4232,13361.0
2015-08-26 11:10:00,93.57,93.74,93.37,93.52,18212.0,79.4232,79.5675,79.2534,79.3807,18212.0
2015-08-26 11:15:00,93.52,93.76,93.47,93.7,12382.0,79.3807,79.5844,79.3383,79.5335,12382.0
2015-08-26 11:20:00,93.67,93.79,93.44,93.45,18139.0,79.5081,79.6099,79.3128,79.3213,18139.0
2015-08-26 11:25:00,93.45,93.61,93.34,93.34,14299.0,79.3213,79.4571,79.2279,79.2279,14299.0
2015-08-26 11:30:00,93.34,93.54,93.08,93.08,27502.0,79.2279,79.3977,79.0073,79.0073,27502.0
2015-08-26 11:35:00,93.15,93.15,92.89,92.9,50193.0,79.0667,79.0667,78.846,78.8545,50193.0
2015-08-26 11:40:00,92.86,93.26,92.86,93.13,20692.0,78.8205,79.16,78.8205,79.0497,20692.0
2015-08-26 11:45:00,93.12,93.2,92.9,93.13,22188.0,79.0412,79.1091,78.8545,79.0497,22188.0
2015-08-26 11:50:00,93.14,93.37,93.07,93.14,19163.0,79.0582,79.2534,78.9988,79.0582,19163.0
2015-08-26 11:55:00,93.17,93.22,92.95,93.05,23927.0,79.0837,79.1261,78.8969,78.9818,23927.0
2015-08-26 12:00:00,92.98,93.04,92.86,92.86,12531.0,78.9224,78.9733,78.8205,78.8205,12531.0
2015-08-26 12:05:00,92.86,93.09,92.77,92.92,12202.0,78.8205,79.0157,78.7441,78.8714,12202.0
2015-08-26 12:10:00,92.91,92.99,92.81,92.94,30644.0,78.863,78.9309,78.7781,78.8884,30644.0
2015-08-26 12:15:00,92.89,93.11,92.78,93.09,21204.0,78.846,79.0327,78.7526,79.0157,21204.0
2015-08-26 12:20:00,93.12,93.12,92.76,92.8,11638.0,79.0412,79.0412,78.7356,78.7696,11638.0
2015-08-26 12:25:00,92.83,92.9,92.62,92.71,19315.0,78.7951,78.8545,78.6168,78.6932,19315.0
2015-08-26 12:30:00,92.72,92.79,92.4,92.46,32623.0,78.7017,78.7611,78.4301,78.481,32623.0
2015-08-26 12:35:00,92.47,92.77,92.47,92.57,13949.0,78.4895,78.7441,78.4895,78.5744,13949.0
2015-08-26 12:40:00,92.55,92.66,92.5,92.54,7891.0,78.5574,78.6508,78.5149,78.5489,7891.0
2015-08-26 12:45:00,92.52,92.82,92.5,92.77,29253.0,78.5319,78.7866,78.5149,78.7441,29253.0
2015-08-26 12:50:00,92.75,92.92,92.66,92.81,22322.0,78.7271,78.8714,78.6508,78.7781,22322.0
2015-08-26 12:55:00,92.79,93.04,92.77,93.0,46235.0,78.7611,78.9733,78.7441,78.9394,46235.0
2015-08-26 13:00:00,93.0,93.17,92.94,93.02,49040.0,78.9394,79.0837,78.8884,78.9563,49040.0
2015-08-26 13:05:00,93.02,93.1,92.69,92.75,23750.0,78.9563,79.0242,78.6762,78.7271,23750.0
2015-08-26 13:10:00,92.79,92.98,92.75,92.84,18390.0,78.7611,78.9224,78.7271,78.8035,18390.0
2015-08-26 13:15:00,92.86,92.96,92.84,92.91,8727.0,78.8205,78.9054,78.8035,78.863,8727.0
2015-08-26 13:20:00,93.0,93.36,92.97,93.27,15757.0,78.9394,79.2449,78.9139,79.1685,15757.0
2015-08-26 13:25:00,93.3,93.42,93.16,93.4,54772.0,79.194,79.2959,79.0752,79.2789,54772.0
2015-08-26 13:30:00,93.38,93.54,93.3,93.54,22818.0,79.2619,79.3977,79.194,79.3977,22818.0
2015-08-26 13:35:00,93.53,93.88,93.43,93.82,31332.0,79.3892,79.6863,79.3043,79.6354,31332.0
2015-08-26 13:40:00,93.81,93.87,93.67,93.76,19772.0,79.6269,79.6778,79.5081,79.5844,19772.0
2015-08-26 13:45:00,93.79,93.92,93.62,93.72,32811.0,79.6099,79.7203,79.4656,79.5505,32811.0
2015-08-26 13:50:00,93.74,93.9,93.71,93.83,24021.0,79.5675,79.7033,79.542,79.6439,24021.0
2015-08-26 13:55:00,93.86,93.95,93.72,93.85,57066.0,79.6693,79.7457,79.5505,79.6608,57066.0
2015-08-26 14:00:00,93.84,93.89,93.66,93.68,55392.0,79.6524,79.6948,79.4996,79.5165,55392.0
2015-08-26 14:05:00,93.66,93.91,93.65,93.84,38653.0,79.4996,79.7118,79.4911,79.6524,38653.0
2015-08-26 14:10:00,93.85,93.92,93.6,93.62,39899.0,79.6608,79.7203,79.4486,79.4656,39899.0
2015-08-26 14:15:00,93.65,93.68,93.34,93.43,22252.0,79.4911,79.5165,79.2279,79.3043,22252.0
2015-08-26 14:20:00,93.43,93.68,93.38,93.68,20779.0,79.3043,79.5165,79.2619,79.5165,20779.0
2015-08-26 14:25:00,93.66,93.8,93.59,93.74,13173.0,79.4996,79.6184,79.4402,79.5675,13173.0
2015-08-26 14:30:00,93.76,93.89,93.69,93.84,25527.0,79.5844,79.6948,79.525,79.6524,25527.0
2015-08-26 14:35:00,93.86,93.93,93.82,93.85,55510.0,79.6693,79.7287,79.6354,79.6608,55510.0
2015-08-26 14:40:00,93.89,94.19,93.86,94.14,65836.0,79.6948,79.9494,79.6693,79.907,65836.0
2015-08-26 14:45:00,94.09,94.39,93.98,94.01,88864.0,79.8646,80.1192,79.7712,79.7967,88864.0
2015-08-26 14:50:00,94.01,94.22,93.97,94.09,33550.0,79.7967,79.9749,79.7627,79.8646,33550.0
2015-08-26 14:55:00,94.07,94.19,93.89,94.17,32999.0,79.8476,79.9494,79.6948,79.9325,32999.0
2015-08-26 15:00:00,94.15,94.16,93.98,94.04,43683.0,79.9155,79.924,79.7712,79.8221,43683.0
2015-08-26 15:05:00,94.05,94.69,94.05,94.65,27863.0,79.8306,80.3738,79.8306,80.3399,27863.0
2015-08-26 15:10:00,94.67,95.03,94.64,94.93,50587.0,80.3569,80.6624,80.3314,80.5776,50587.0
2015-08-26 15:15:00,94.98,95.15,94.69,95.01,61682.0,80.62,80.7643,80.3738,80.6455,61682.0
2015-08-26 15:20:00,95.02,95.16,94.79,94.91,94718.0,80.6539,80.7728,80.4587,80.5606,94718.0
2015-08-26 15:25:00,94.89,94.95,94.69,94.74,41075.0,80.5436,80.5945,80.3738,80.4163,41075.0
2015-08-26 15:30:00,94.72,94.99,94.64,94.95,70158.0,80.3993,80.6285,80.3314,80.5945,70158.0
2015-08-26 15:35:00,94.94,94.96,94.67,94.68,87173.0,80.586,80.603,80.3569,80.3654,87173.0
2015-08-26 15:40:00,94.68,95.27,94.65,95.01,135331.0,80.3654,80.8662,80.3399,80.6455,135331.0
2015-08-26 15:45:00,94.98,95.18,94.79,94.88,107349.0,80.62,80.7898,80.4587,80.5351,107349.0
2015-08-26 15:50:00,94.88,95.11,94.88,95.04,223106.0,80.5351,80.7303,80.5351,80.6709,223106.0
2015-08-26 15:55:00,95.01,95.1,94.69,95.0,276142.0,80.6455,80.7219,80.3738,80.637,276142.0
2015-08-27 09:30:00,96.21,96.5,96.18,96.37,60319.0,81.664,81.9102,81.6386,81.7998,60319.0
2015-08-27 09:35:00,96.3,96.33,96.06,96.26,24508.0,81.7404,81.7659,81.5367,81.7065,24508.0
2015-08-27 09:40:00,96.24,96.33,96.19,96.22,35745.0,81.6895,81.7659,81.6471,81.6725,35745.0
2015-08-27 09:45:00,96.22,96.32,96.0,96.02,46573.0,81.6725,81.7574,81.4858,81.5028,46573.0
2015-08-27 09:50:00,96.07,96.18,95.86,95.91,27951.0,81.5452,81.6386,81.3669,81.4094,27951.0
2015-08-27 09:55:00,95.9,95.9,95.6,95.61,41206.0,81.4009,81.4009,81.1463,81.1547,41206.0
2015-08-27 10:00:00,95.65,95.9,95.52,95.71,34895.0,81.1887,81.4009,81.0784,81.2396,34895.0
2015-08-27 10:05:00,95.72,96.02,95.6,96.02,47897.0,81.2481,81.5028,81.1463,81.5028,47897.0
2015-08-27 10:10:00,96.06,96.36,96.04,96.31,54022.0,81.5367,81.7914,81.5197,81.7489,54022.0
2015-08-27 10:15:00,96.32,96.34,95.99,96.03,30526.0,81.7574,81.7744,81.4773,81.5112,30526.0
2015-08-27 10:20:00,96.03,96.23,95.89,96.23,24142.0,81.5112,81.681,81.3924,81.681,24142.0
2015-08-27 10:25:00,96.22,96.22,95.97,96.04,22516.0,81.6725,81.6725,81.4603,81.5197,22516.0
2015-08-27 10:30:00,96.06,96.06,95.64,95.69,34389.0,81.5367,81.5367,81.1802,81.2227,34389.0
2015-08-27 10:35:00,95.7,95.87,95.68,95.79,52330.0,81.2311,81.3754,81.2142,81.3075,52330.0
2015-08-27 10:40:00,95.79,96.0,95.73,95.82,57093.0,81.3075,81.4858,81.2566,81.333,57093.0
2015-08-27 10:45:00,95.82,96.09,95.77,96.04,28577.0,81.333,81.5622,81.2906,81.5197,28577.0
2015-08-27 10:50:00,96.0,96.02,95.91,95.95,22481.0,81.4858,81.5028,81.4094,81.4433,22481.0
2015-08-27 10:55:00,95.95,96.0,95.91,95.97,23224.0,81.4433,81.4858,81.4094,81.4603,23224.0
2015-08-27 11:00:00,95.95,96.07,95.9,96.0,39461.0,81.4433,81.5452,81.4009,81.4858,39461.0
2015-08-27 11:05:00,96.01,96.18,95.95,95.97,49866.0,81.4943,81.6386,81.4433,81.4603,49866.0
2015-08-27 11:10:00,96.0,96.07,95.96,95.98,29692.0,81.4858,81.5452,81.4518,81.4688,29692.0
2015-08-27 11:15:00,95.97,96.08,95.88,95.98,33222.0,81.4603,81.5537,81.3839,81.4688,33222.0
2015-08-27 11:20:00,95.98,96.04,95.93,96.03,22611.0,81.4688,81.5197,81.4264,81.5112,22611.0
2015-08-27 11:25:00,96.0,96.02,95.74,95.8,41179.0,81.4858,81.5028,81.2651,81.316,41179.0
2015-08-27 11:30:00,95.81,95.85,95.63,95.64,52178.0,81.3245,81.3585,81.1717,81.1802,52178.0
2015-08-27 11:35:00,95.62,95.67,95.56,95.58,35413.0,81.1632,81.2057,81.1123,81.1293,35413.0
2015-08-27 11:40:00,95.58,95.69,95.47,95.48,52634.0,81.1293,81.2227,81.0359,81.0444,52634.0
2015-08-27 11:45:00,95.48,95.67,95.48,95.65,44205.0,81.0444,81.2057,81.0444,81.1887,44205.0
2015-08-27 11:50:00,95.67,95.85,95.58,95.79,42762.0,81.2057,81.3585,81.1293,81.3075,42762.0
2015-08-27 11:55:00,95.81,95.81,95.53,95.6,27742.0,81.3245,81.3245,81.0868,81.1463,27742.0
2015-08-27 12:00:00,95.62,95.68,95.52,95.67,44903.0,81.1632,81.2142,81.0784,81.2057,44903.0
2015-08-27 12:05:00,95.66,95.89,95.63,95.75,46299.0,81.1972,81.3924,81.1717,81.2736,46299.0
2015-08-27 12:10:00,95.75,95.77,95.61,95.67,21507.0,81.2736,81.2906,81.1547,81.2057,21507.0
2015-08-27 12:15:00,95.66,95.85,95.63,95.79,19615.0,81.1972,81.3585,81.1717,81.3075,19615.0
2015-08-27 12:20:00,95.78,95.81,95.69,95.71,20000.0,81.299,81.3245,81.2227,81.2396,20000.0
2015-08-27 12:25:00,95.7,95.77,95.66,95.74,25333.0,81.2311,81.2906,81.1972,81.2651,25333.0
2015-08-27 12:30:00,95.75,95.75,95.56,95.56,47504.0,81.2736,81.2736,81.1123,81.1123,47504.0
2015-08-27 12:35:00,95.55,95.71,95.42,95.64,48409.0,81.1038,81.2396,80.9935,81.1802,48409.0
2015-08-27 12:40:00,95.64,95.64,95.41,95.41,28241.0,81.1802,81.1802,80.985,80.985,28241.0
2015-08-27 12:45:00,95.42,95.56,95.4,95.54,29888.0,80.9935,81.1123,80.9765,81.0953,29888.0
2015-08-27 12:50:00,95.55,95.72,95.55,95.7,25648.0,81.1038,81.2481,81.1038,81.2311,25648.0
2015-08-27 12:55:00,95.7,95.7,95.51,95.67,32451.0,81.2311,81.2311,81.0699,81.2057,32451.0
2015-08-27 13:00:00,95.67,95.71,95.48,95.5,34450.0,81.2057,81.2396,81.0444,81.0614,34450.0
2015-08-27 13:05:00,95.51,95.64,95.43,95.62,41123.0,81.0699,81.1802,81.002,81.1632,41123.0
2015-08-27 13:10:00,95.63,95.73,95.61,95.69,22863.0,81.1717,81.2566,81.1547,81.2227,22863.0
2015-08-27 13:15:00,95.7,95.77,95.65,95.68,24048.0,81.2311,81.2906,81.1887,81.2142,24048.0
2015-08-27 13:20:00,95.68,95.83,95.65,95.68,25080.0,81.2142,81.3415,81.1887,81.2142,25080.0
2015-08-27 13:25:00,95.7,95.77,95.67,95.73,24141.0,81.2311,81.2906,81.2057,81.2566,24141.0
2015-08-27 13:30:00,95.72,95.84,95.67,95.7,25821.0,81.2481,81.35,81.2057,81.2311,25821.0
2015-08-27 13:35:00,95.7,95.72,95.62,95.62,14450.0,81.2311,81.2481,81.1632,81.1632,14450.0
2015-08-27 13:40:00,95.62,95.75,95.62,95.71,30134.0,81.1632,81.2736,81.1632,81.2396,30134.0
2015-08-27 13:45:00,95.71,95.74,95.54,95.66,26669.0,81.2396,81.2651,81.0953,81.1972,26669.0
2015-08-27 13:50:00,95.69,95.76,95.63,95.74,12919.0,81.2227,81.2821,81.1717,81.2651,12919.0
2015-08-27 13:55:00,95.74,96.03,95.73,96.02,28027.0,81.2651,81.5112,81.2566,81.5028,28027.0
2015-08-27 14:00:00,96.06,96.06,95.91,95.95,29455.0,81.5367,81.5367,81.4094,81.4433,29455.0
2015-08-27 14:05:00,95.94,95.95,95.79,95.79,21676.0,81.4349,81.4433,81.3075,81.3075,21676.0
2015-08-27 14:10:00,95.8,95.87,95.7,95.73,21761.0,81.316,81.3754,81.2311,81.2566,21761.0
2015-08-27 14:15:00,95.75,95.75,95.43,95.51,24268.0,81.2736,81.2736,81.002,81.0699,24268.0
2015-08-27 14:20:00,95.5,95.67,95.49,95.61,24885.0,81.0614,81.2057,81.0529,81.1547,24885.0
2015-08-27 14:25:00,95.6,95.63,95.15,95.24,32236.0,81.1463,81.1717,80.7643,80.8407,32236.0
2015-08-27 14:30:00,95.23,95.29,95.08,95.09,63378.0,80.8322,80.8831,80.7049,80.7134,63378.0
2015-08-27 14:35:00,95.12,95.28,95.08,95.2,45870.0,80.7388,80.8746,80.7049,80.8067,45870.0
2015-08-27 14:40:00,95.22,95.22,95.06,95.07,25571.0,80.8237,80.8237,80.6879,80.6964,25571.0
2015-08-27 14:45:00,95.06,95.19,94.84,94.86,79009.0,80.6879,80.7982,80.5012,80.5181,79009.0
2015-08-27 14:50:00,94.86,95.09,94.81,94.97,48056.0,80.5181,80.7134,80.4757,80.6115,48056.0
2015-08-27 14:55:00,94.95,94.97,94.46,94.55,70852.0,80.5945,80.6115,80.1786,80.255,70852.0
2015-08-27 15:00:00,94.55,94.78,94.15,94.15,50439.0,80.255,80.4502,79.9155,79.9155,50439.0
2015-08-27 15:05:00,94.16,94.52,93.96,94.52,37584.0,79.924,80.2295,79.7542,80.2295,37584.0
2015-08-27 15:10:00,94.48,94.63,94.28,94.28,37225.0,80.1956,80.3229,80.0258,80.0258,37225.0
2015-08-27 15:15:00,94.33,94.65,94.18,94.59,37234.0,80.0683,80.3399,79.9409,80.289,37234.0
2015-08-27 15:20:00,94.56,94.56,94.35,94.46,37419.0,80.2635,80.2635,80.0852,80.1786,37419.0
2015-08-27 15:25:00,94.44,94.95,94.35,94.95,54462.0,80.1616,80.5945,80.0852,80.5945,54462.0
2015-08-27 15:30:00,94.96,95.31,94.73,95.12,125031.0,80.603,80.9001,80.4078,80.7388,125031.0
2015-08-27 15:35:00,95.13,95.16,94.83,94.95,81116.0,80.7473,80.7728,80.4927,80.5945,81116.0
2015-08-27 15:40:00,94.95,95.3,94.88,95.24,103180.0,80.5945,80.8916,80.5351,80.8407,103180.0
2015-08-27 15:45:00,95.25,95.56,95.25,95.55,130616.0,80.8492,81.1123,80.8492,81.1038,130616.0
2015-08-27 15:50:00,95.55,95.56,95.31,95.43,132767.0,81.1038,81.1123,80.9001,81.002,132767.0
2015-08-27 15:55:00,95.44,95.82,95.42,95.73,240804.0,81.0104,81.333,80.9935,81.2566,240804.0
2015-08-28 09:30:00,95.36,96.13,95.1,96.02,65544.0,80.9425,81.5961,80.7219,81.5028,65544.0
2015-08-28 09:35:00,95.97,96.11,95.67,95.8,52857.0,81.4603,81.5792,81.2057,81.316,52857.0
2015-08-28 09:40:00,95.82,95.9,95.7,95.85,35726.0,81.333,81.4009,81.2311,81.3585,35726.0
2015-08-28 09:45:00,95.88,95.91,95.68,95.7,28766.0,81.3839,81.4094,81.2142,81.2311,28766.0
2015-08-28 09:50:00,95.72,95.94,95.62,95.64,34718.0,81.2481,81.4349,81.1632,81.1802,34718.0
2015-08-28 09:55:00,95.63,96.13,95.54,96.04,31102.0,81.1717,81.5961,81.0953,81.5197,31102.0
2015-08-28 10:00:00,96.07,96.14,95.81,95.86,30124.0,81.5452,81.6046,81.3245,81.3669,30124.0
2015-08-28 10:05:00,95.88,95.9,95.59,95.68,61978.0,81.3839,81.4009,81.1378,81.2142,61978.0
2015-08-28 10:10:00,95.68,95.87,95.55,95.74,30213.0,81.2142,81.3754,81.1038,81.2651,30213.0
2015-08-28 10:15:00,95.76,95.9,95.71,95.71,27269.0,81.2821,81.4009,81.2396,81.2396,27269.0
2015-08-28 10:20:00,95.69,95.74,95.48,95.57,23745.0,81.2227,81.2651,81.0444,81.1208,23745.0
2015-08-28 10:25:00,95.54,95.79,95.54,95.63,38211.0,81.0953,81.3075,81.0953,81.1717,38211.0
2015-08-28 10:30:00,95.65,95.75,95.57,95.65,54100.0,81.1887,81.2736,81.1208,81.1887,54100.0
2015-08-28 10:35:00,95.66,95.66,95.48,95.51,32220.0,81.1972,81.1972,81.0444,81.0699,32220.0
2015-08-28 10:40:00,95.52,95.54,95.4,95.46,42083.0,81.0784,81.0953,80.9765,81.0274,42083.0
2015-08-28 10:45:00,95.49,95.55,95.3,95.34,24293.0,81.0529,81.1038,80.8916,80.9256,24293.0
2015-08-28 10:50:00,95.34,95.48,95.32,95.42,36958.0,80.9256,81.0444,80.9086,80.9935,36958.0
2015-08-28 10:55:00,95.42,95.43,95.12,95.17,93491.0,80.9935,81.002,80.7388,80.7813,93491.0
2015-08-28 11:00:00,95.18,95.33,95.1,95.27,58278.0,80.7898,80.9171,80.7219,80.8662,58278.0
2015-08-28 11:05:00,95.28,95.34,95.2,95.29,38460.0,80.8746,80.9256,80.8067,80.8831,38460.0
2015-08-28 11:10:00,95.31,95.47,95.3,95.44,23463.0,80.9001,81.0359,80.8916,81.0104,23463.0
2015-08-28 11:15:00,95.45,95.47,95.36,95.4,28003.0,81.0189,81.0359,80.9425,80.9765,28003.0
2015-08-28 11:20:00,95.41,95.5,95.4,95.44,31393.0,80.985,81.0614,80.9765,81.0104,31393.0
2015-08-28 11:25:00,95.44,95.55,95.42,95.49,77633.0,81.0104,81.1038,80.9935,81.0529,77633.0
2015-08-28 11:30:00,95.48,95.71,95.45,95.65,46753.0,81.0444,81.2396,81.0189,81.1887,46753.0
2015-08-28 11:35:00,95.65,95.65,95.36,95.36,24957.0,81.1887,81.1887,80.9425,80.9425,24957.0
2015-08-28 11:40:00,95.36,95.37,95.03,95.14,24495.0,80.9425,80.951,80.6624,80.7558,24495.0
2015-08-28 11:45:00,95.15,95.17,95.03,95.08,19778.0,80.7643,80.7813,80.6624,80.7049,19778.0
2015-08-28 11:50:00,95.06,95.24,95.04,95.04,24616.0,80.6879,80.8407,80.6709,80.6709,24616.0
2015-08-28 11:55:00,95.02,95.09,94.92,95.05,20815.0,80.6539,80.7134,80.5691,80.6794,20815.0
2015-08-28 12:00:00,95.06,95.16,95.01,95.14,13593.0,80.6879,80.7728,80.6455,80.7558,13593.0
2015-08-28 12:05:00,95.13,95.21,95.06,95.06,128570.0,80.7473,80.8152,80.6879,80.6879,128570.0
2015-08-28 12:10:00,95.08,95.21,94.96,95.21,24202.0,80.7049,80.8152,80.603,80.8152,24202.0
2015-08-28 12:15:00,95.19,95.31,95.18,95.26,17773.0,80.7982,80.9001,80.7898,80.8577,17773.0
2015-08-28 12:20:00,95.29,95.34,95.18,95.24,17304.0,80.8831,80.9256,80.7898,80.8407,17304.0
2015-08-28 12:25:00,95.25,95.31,95.17,95.28,20580.0,80.8492,80.9001,80.7813,80.8746,20580.0
2015-08-28 12:30:00,95.25,95.38,95.22,95.34,19347.0,80.8492,80.9595,80.8237,80.9256,19347.0
2015-08-28 12:35:00,95.35,95.42,95.31,95.35,18039.0,80.9341,80.9935,80.9001,80.9341,18039.0
2015-08-28 12:40:00,95.34,95.49,95.31,95.36,15997.0,80.9256,81.0529,80.9001,80.9425,15997.0
2015-08-28 12:45:00,95.36,95.48,95.26,95.48,18091.0,80.9425,81.0444,80.8577,81.0444,18091.0
2015-08-28 12:50:00,95.48,95.52,95.4,95.4,21995.0,81.0444,81.0784,80.9765,80.9765,21995.0
2015-08-28 12:55:00,95.43,95.46,95.37,95.4,20282.0,81.002,81.0274,80.951,80.9765,20282.0
2015-08-28 13:00:00,95.41,95.41,95.29,95.36,11982.0,80.985,80.985,80.8831,80.9425,11982.0
2015-08-28 13:05:00,95.36,95.51,95.35,95.45,23519.0,80.9425,81.0699,80.9341,81.0189,23519.0
2015-08-28 13:10:00,95.46,95.57,95.45,95.46,13228.0,81.0274,81.1208,81.0189,81.0274,13228.0
2015-08-28 13:15:00,95.46,95.6,95.45,95.55,12836.0,81.0274,81.1463,81.0189,81.1038,12836.0
2015-08-28 13:20:00,95.56,95.6,95.52,95.56,15039.0,81.1123,81.1463,81.0784,81.1123,15039.0
2015-08-28 13:25:00,95.55,95.55,95.25,95.25,18914.0,81.1038,81.1038,80.8492,80.8492,18914.0
2015-08-28 13:30:00,95.26,95.38,95.26,95.29,14012.0,80.8577,80.9595,80.8577,80.8831,14012.0
2015-08-28 13:35:00,95.29,95.29,95.13,95.17,27968.0,80.8831,80.8831,80.7473,80.7813,27968.0
2015-08-28 13:40:00,95.15,95.23,95.1,95.22,21570.0,80.7643,80.8322,80.7219,80.8237,21570.0
2015-08-28 13:45:00,95.2,95.31,95.18,95.18,19163.0,80.8067,80.9001,80.7898,80.7898,19163.0
2015-08-28 13:50:00,95.23,95.37,95.22,95.35,30549.0,80.8322,80.951,80.8237,80.9341,30549.0
2015-08-28 13:55:00,95.33,95.41,95.33,95.34,23453.0,80.9171,80.985,80.9171,80.9256,23453.0
2015-08-28 14:00:00,95.34,95.56,95.34,95.54,12658.0,80.9256,81.1123,80.9256,81.0953,12658.0
2015-08-28 14:05:00,95.58,95.65,95.55,95.62,12436.0,81.1293,81.1887,81.1038,81.1632,12436.0
2015-08-28 14:10:00,95.65,95.66,95.54,95.56,21196.0,81.1887,81.1972,81.0953,81.1123,21196.0
2015-08-28 14:15:00,95.56,95.65,95.47,95.54,33741.0,81.1123,81.1887,81.0359,81.0953,33741.0
2015-08-28 14:20:00,95.54,95.65,95.52,95.55,23224.0,81.0953,81.1887,81.0784,81.1038,23224.0
2015-08-28 14:25:00,95.54,95.6,95.46,95.59,16416.0,81.0953,81.1463,81.0274,81.1378,16416.0
2015-08-28 14:30:00,95.58,95.63,95.46,95.47,36718.0,81.1293,81.1717,81.0274,81.0359,36718.0
2015-08-28 14:35:00,95.47,95.61,95.39,95.59,22436.0,81.0359,81.1547,80.968,81.1378,22436.0
2015-08-28 14:40:00,95.59,95.61,95.5,95.55,13997.0,81.1378,81.1547,81.0614,81.1038,13997.0
2015-08-28 14:45:00,95.54,95.82,95.54,95.77,22354.0,81.0953,81.333,81.0953,81.2906,22354.0
2015-08-28 14:50:00,95.78,95.8,95.63,95.69,16769.0,81.299,81.316,81.1717,81.2227,16769.0
2015-08-28 14:55:00,95.67,95.84,95.65,95.8,19906.0,81.2057,81.35,81.1887,81.316,19906.0
2015-08-28 15:00:00,95.81,95.82,95.59,95.75,27396.0,81.3245,81.333,81.1378,81.2736,27396.0
2015-08-28 15:05:00,95.76,95.87,95.67,95.82,24637.0,81.2821,81.3754,81.2057,81.333,24637.0
2015-08-28 15:10:00,95.81,95.85,95.72,95.82,58731.0,81.3245,81.3585,81.2481,81.333,58731.0
2015-08-28 15:15:00,95.81,95.92,95.75,95.8,23110.0,81.3245,81.4179,81.2736,81.316,23110.0
2015-08-28 15:20:00,95.81,95.83,95.57,95.6,27035.0,81.3245,81.3415,81.1208,81.1463,27035.0
2015-08-28 15:25:00,95.62,95.79,95.58,95.74,31066.0,81.1632,81.3075,81.1293,81.2651,31066.0
2015-08-28 15:30:00,95.73,95.73,95.54,95.55,25425.0,81.2566,81.2566,81.0953,81.1038,25425.0
2015-08-28 15:35:00,95.56,95.58,95.39,95.49,61478.0,81.1123,81.1293,80.968,81.0529,61478.0
2015-08-28 15:40:00,95.48,95.53,95.3,95.48,61867.0,81.0444,81.0868,80.8916,81.0444,61867.0
2015-08-28 15:45:00,95.48,95.6,95.39,95.52,75853.0,81.0444,81.1463,80.968,81.0784,75853.0
2015-08-28 15:50:00,95.52,95.87,95.51,95.62,84566.0,81.0784,81.3754,81.0699,81.1632,84566.0
2015-08-28 15:55:00,95.64,95.85,95.62,95.81,174217.0,81.1802,81.3585,81.1632,81.3245,174217.0
2015-08-31 09:30:00,95.21,95.56,95.16,95.17,29903.0,80.8152,81.1123,80.7728,80.7813,29903.0
2015-08-31 09:35:00,95.17,95.25,94.99,95.15,18062.0,80.7813,80.8492,80.6285,80.7643,18062.0
2015-08-31 09:40:00,95.17,95.52,95.14,95.52,17505.0,80.7813,81.0784,80.7558,81.0784,17505.0
2015-08-31 09:45:00,95.48,95.66,95.14,95.2,41810.0,81.0444,81.1972,80.7558,80.8067,41810.0
2015-08-31 09:50:00,95.15,95.33,95.15,95.28,40464.0,80.7643,80.9171,80.7643,80.8746,40464.0
2015-08-31 09:55:00,95.24,95.24,95.11,95.11,17517.0,80.8407,80.8407,80.7303,80.7303,17517.0
2015-08-31 10:00:00,95.07,95.1,94.88,94.91,28348.0,80.6964,80.7219,80.5351,80.5606,28348.0
2015-08-31 10:05:00,94.88,95.16,94.83,94.89,39707.0,80.5351,80.7728,80.4927,80.5436,39707.0
2015-08-31 10:10:00,94.87,94.95,94.86,94.91,4400.0,80.5266,80.5945,80.5181,80.5606,4400.0
2015-08-31 10:15:00,94.93,95.0,94.83,94.92,15235.0,80.5776,80.637,80.4927,80.5691,15235.0
2015-08-31 10:20:00,94.92,94.98,94.89,94.98,12309.0,80.5691,80.62,80.5436,80.62,12309.0
2015-08-31 10:25:00,94.98,95.12,94.97,95.12,35856.0,80.62,80.7388,80.6115,80.7388,35856.0
2015-08-31 10:30:00,95.09,95.12,95.02,95.06,23866.0,80.7134,80.7388,80.6539,80.6879,23866.0
2015-08-31 10:35:00,95.08,95.16,95.01,95.08,22048.0,80.7049,80.7728,80.6455,80.7049,22048.0
2015-08-31 10:40:00,95.08,95.09,94.98,95.02,25826.0,80.7049,80.7134,80.62,80.6539,25826.0
2015-08-31 10:45:00,95.04,95.04,94.9,94.96,14339.0,80.6709,80.6709,80.5521,80.603,14339.0
2015-08-31 10:50:00,94.96,94.99,94.87,94.9,22373.0,80.603,80.6285,80.5266,80.5521,22373.0
2015-08-31 10:55:00,94.93,94.97,94.88,94.94,22798.0,80.5776,80.6115,80.5351,80.586,22798.0
2015-08-31 11:00:00,94.92,94.93,94.79,94.81,15496.0,80.5691,80.5776,80.4587,80.4757,15496.0
2015-08-31 11:05:00,94.82,94.84,94.66,94.81,15905.0,80.4842,80.5012,80.3484,80.4757,15905.0
2015-08-31 11:10:00,94.82,94.85,94.73,94.84,13051.0,80.4842,80.5097,80.4078,80.5012,13051.0
2015-08-31 11:15:00,94.83,95.0,94.83,94.93,16088.0,80.4927,80.637,80.4927,80.5776,16088.0
2015-08-31 11:20:00,94.95,94.97,94.89,94.94,14281.0,80.5945,80.6115,80.5436,80.586,14281.0
2015-08-31 11:25:00,94.94,95.01,94.87,94.92,18968.0,80.586,80.6455,80.5266,80.5691,18968.0
2015-08-31 11:30:00,94.9,94.94,94.81,94.86,17278.0,80.5521,80.586,80.4757,80.5181,17278.0
2015-08-31 11:35:00,94.87,94.98,94.82,94.96,18890.0,80.5266,80.62,80.4842,80.603,18890.0
2015-08-31 11:40:00,95.01,95.32,95.01,95.26,21113.0,80.6455,80.9086,80.6455,80.8577,21113.0
2015-08-31 11:45:00,95.27,95.28,95.15,95.23,13567.0,80.8662,80.8746,80.7643,80.8322,13567.0
2015-08-31 11:50:00,95.21,95.22,95.11,95.15,11710.0,80.8152,80.8237,80.7303,80.7643,11710.0
2015-08-31 11:55:00,95.13,95.13,94.93,95.04,12284.0,80.7473,80.7473,80.5776,80.6709,12284.0
2015-08-31 12:00:00,95.02,95.13,95.02,95.09,14837.0,80.6539,80.7473,80.6539,80.7134,14837.0
2015-08-31 12:05:00,95.11,95.11,94.93,94.95,22869.0,80.7303,80.7303,80.5776,80.5945,22869.0
2015-08-31 12:10:00,94.93,95.1,94.93,95.09,13847.0,80.5776,80.7219,80.5776,80.7134,13847.0
2015-08-31 12:15:00,95.07,95.17,95.05,95.17,13595.0,80.6964,80.7813,80.6794,80.7813,13595.0
2015-08-31 12:20:00,95.17,95.18,95.1,95.17,16216.0,80.7813,80.7898,80.7219,80.7813,16216.0
2015-08-31 12:25:00,95.18,95.31,95.18,95.28,17541.0,80.7898,80.9001,80.7898,80.8746,17541.0
2015-08-31 12:30:00,95.3,95.32,95.21,95.25,12141.0,80.8916,80.9086,80.8152,80.8492,12141.0
2015-08-31 12:35:00,95.23,95.29,95.18,95.29,12413.0,80.8322,80.8831,80.7898,80.8831,12413.0
2015-08-31 12:40:00,95.28,95.29,95.18,95.24,11537.0,80.8746,80.8831,80.7898,80.8407,11537.0
2015-08-31 12:45:00,95.26,95.29,95.16,95.18,12372.0,80.8577,80.8831,80.7728,80.7898,12372.0
2015-08-31 12:50:00,95.21,95.26,95.14,95.22,9922.0,80.8152,80.8577,80.7558,80.8237,9922.0
2015-08-31 12:55:00,95.22,95.22,95.06,95.06,15436.0,80.8237,80.8237,80.6879,80.6879,15436.0
2015-08-31 13:00:00,95.07,95.12,95.04,95.04,11600.0,80.6964,80.7388,80.6709,80.6709,11600.0
2015-08-31 13:05:00,95.05,95.1,95.0,95.05,23824.0,80.6794,80.7219,80.637,80.6794,23824.0
2015-08-31 13:10:00,95.04,95.05,94.91,94.96,32097.0,80.6709,80.6794,80.5606,80.603,32097.0
2015-08-31 13:15:00,94.95,94.97,94.88,94.94,17779.0,80.5945,80.6115,80.5351,80.586,17779.0
2015-08-31 13:20:00,94.94,94.95,94.75,94.81,12207.0,80.586,80.5945,80.4248,80.4757,12207.0
2015-08-31 13:25:00,94.81,94.92,94.81,94.87,8123.0,80.4757,80.5691,80.4757,80.5266,8123.0
2015-08-31 13:30:00,94.88,94.9,94.69,94.73,24877.0,80.5351,80.5521,80.3738,80.4078,24877.0
2015-08-31 13:35:00,94.72,94.82,94.68,94.78,14447.0,80.3993,80.4842,80.3654,80.4502,14447.0
2015-08-31 13:40:00,94.78,94.86,94.72,94.83,15533.0,80.4502,80.5181,80.3993,80.4927,15533.0
2015-08-31 13:45:00,94.82,94.82,94.7,94.7,8301.0,80.4842,80.4842,80.3823,80.3823,8301.0
2015-08-31 13:50:00,94.72,94.82,94.7,94.81,23328.0,80.3993,80.4842,80.3823,80.4757,23328.0
2015-08-31 13:55:00,94.8,94.81,94.73,94.78,14391.0,80.4672,80.4757,80.4078,80.4502,14391.0
2015-08-31 14:00:00,94.77,94.91,94.76,94.78,19685.0,80.4417,80.5606,80.4333,80.4502,19685.0
2015-08-31 14:05:00,94.78,94.79,94.6,94.66,24506.0,80.4502,80.4587,80.2974,80.3484,24506.0
2015-08-31 14:10:00,94.65,94.65,94.53,94.54,13440.0,80.3399,80.3399,80.238,80.2465,13440.0
2015-08-31 14:15:00,94.53,94.64,94.47,94.59,11607.0,80.238,80.3314,80.1871,80.289,11607.0
2015-08-31 14:20:00,94.6,94.63,94.58,94.58,19464.0,80.2974,80.3229,80.2805,80.2805,19464.0
2015-08-31 14:25:00,94.58,94.63,94.53,94.57,20077.0,80.2805,80.3229,80.238,80.272,20077.0
2015-08-31 14:30:00,94.57,94.65,94.51,94.61,26475.0,80.272,80.3399,80.2211,80.3059,26475.0
2015-08-31 14:35:00,94.61,94.62,94.46,94.48,27065.0,80.3059,80.3144,80.1786,80.1956,27065.0
2015-08-31 14:40:00,94.46,94.55,94.41,94.41,33732.0,80.1786,80.255,80.1362,80.1362,33732.0
2015-08-31 14:45:00,94.41,94.42,94.32,94.36,29381.0,80.1362,80.1447,80.0598,80.0937,29381.0
2015-08-31 14:50:00,94.35,94.36,94.22,94.24,34685.0,80.0852,80.0937,79.9749,79.9919,34685.0
2015-08-31 14:55:00,94.24,94.27,94.19,94.23,35934.0,79.9919,80.0173,79.9494,79.9834,35934.0
2015-08-31 15:00:00,94.22,94.45,94.22,94.41,38222.0,79.9749,80.1701,79.9749,80.1362,38222.0
2015-08-31 15:05:00,94.4,94.61,94.39,94.57,35541.0,80.1277,80.3059,80.1192,80.272,35541.0
2015-08-31 15:10:00,94.57,94.59,94.46,94.47,34734.0,80.272,80.289,80.1786,80.1871,34734.0
2015-08-31 15:15:00,94.46,94.46,94.29,94.31,42640.0,80.1786,80.1786,80.0343,80.0513,42640.0
2015-08-31 15:20:00,94.31,94.45,94.25,94.43,43666.0,80.0513,80.1701,80.0004,80.1532,43666.0
2015-08-31 15:25:00,94.41,94.41,94.23,94.27,48861.0,80.1362,80.1362,79.9834,80.0173,48861.0
2015-08-31 15:30:00,94.26,94.56,94.25,94.49,68545.0,80.0089,80.2635,80.0004,80.2041,68545.0
2015-08-31 15:35:00,94.52,94.54,94.4,94.42,59118.0,80.2295,80.2465,80.1277,80.1447,59118.0
2015-08-31 15:40:00,94.42,94.6,94.42,94.58,66178.0,80.1447,80.2974,80.1447,80.2805,66178.0
2015-08-31 15:45:00,94.57,94.61,94.38,94.44,88799.0,80.272,80.3059,80.1107,80.1616,88799.0
2015-08-31 15:50:00,94.44,94.57,94.41,94.51,103936.0,80.1616,80.272,80.1362,80.2211,103936.0
2015-08-31 15:55:00,94.51,94.54,94.27,94.27,176458.0,80.2211,80.2465,80.0173,80.0173,176458.0
2015-09-01 09:30:00,91.88,92.53,91.77,92.2,155206.0,77.9887,78.5404,77.8953,78.2603,155206.0
2015-09-01 09:35:00,92.2,92.77,92.13,92.71,87058.0,78.2603,78.7441,78.2009,78.6932,87058.0
2015-09-01 09:40:00,92.71,92.9,92.49,92.9,104213.0,78.6932,78.8545,78.5065,78.8545,104213.0
2015-09-01 09:45:00,92.89,93.24,92.88,93.03,67000.0,78.846,79.1431,78.8375,78.9648,67000.0
2015-09-01 09:50:00,93.0,93.11,92.79,92.88,56526.0,78.9394,79.0327,78.7611,78.8375,56526.0
2015-09-01 09:55:00,92.9,92.95,92.73,92.82,37537.0,78.8545,78.8969,78.7102,78.7866,37537.0
2015-09-01 10:00:00,92.8,92.87,92.57,92.58,38651.0,78.7696,78.829,78.5744,78.5829,38651.0
2015-09-01 10:05:00,92.55,92.67,92.43,92.66,43301.0,78.5574,78.6592,78.4555,78.6508,43301.0
2015-09-01 10:10:00,92.63,92.79,92.57,92.67,42594.0,78.6253,78.7611,78.5744,78.6592,42594.0
2015-09-01 10:15:00,92.68,92.94,92.67,92.73,36632.0,78.6677,78.8884,78.6592,78.7102,36632.0
2015-09-01 10:20:00,92.75,92.8,92.57,92.7,39403.0,78.7271,78.7696,78.5744,78.6847,39403.0
2015-09-01 10:25:00,92.72,92.99,92.68,92.99,49066.0,78.7017,78.9309,78.6677,78.9309,49066.0
2015-09-01 10:30:00,92.99,93.02,92.82,93.02,41818.0,78.9309,78.9563,78.7866,78.9563,41818.0
2015-09-01 10:35:00,93.04,93.22,93.02,93.09,58254.0,78.9733,79.1261,78.9563,79.0157,58254.0
2015-09-01 10:40:00,93.09,93.1,92.81,92.87,46099.0,79.0157,79.0242,78.7781,78.829,46099.0
2015-09-01 10:45:00,92.87,92.98,92.77,92.98,34396.0,78.829,78.9224,78.7441,78.9224,34396.0
2015-09-01 10:50:00,92.98,92.98,92.76,92.86,28115.0,78.9224,78.9224,78.7356,78.8205,28115.0
2015-09-01 10:55:00,92.83,93.08,92.81,93.07,22939.0,78.7951,79.0073,78.7781,78.9988,22939.0
2015-09-01 11:00:00,93.07,93.13,92.87,92.98,25644.0,78.9988,79.0497,78.829,78.9224,25644.0
2015-09-01 11:05:00,93.0,93.29,92.96,93.26,25988.0,78.9394,79.1855,78.9054,79.16,25988.0
2015-09-01 11:10:00,93.24,93.37,93.18,93.31,19703.0,79.1431,79.2534,79.0921,79.2025,19703.0
2015-09-01 11:15:00,93.32,93.42,93.21,93.32,22562.0,79.211,79.2959,79.1176,79.211,22562.0
2015-09-01 11:20:00,93.3,93.5,93.26,93.41,41419.0,79.194,79.3638,79.16,79.2874,41419.0
2015-09-01 11:25:00,93.39,93.39,93.25,93.29,24191.0,79.2704,79.2704,79.1516,79.1855,24191.0
2015-09-01 11:30:00,93.28,93.4,93.14,93.34,24825.0,79.177,79.2789,79.0582,79.2279,24825.0
2015-09-01 11:35:00,93.35,93.38,93.2,93.28,22350.0,79.2364,79.2619,79.1091,79.177,22350.0
2015-09-01 11:40:00,93.28,93.28,93.1,93.19,29196.0,79.177,79.177,79.0242,79.1006,29196.0
2015-09-01 11:45:00,93.17,93.4,93.13,93.4,22114.0,79.0837,79.2789,79.0497,79.2789,22114.0
2015-09-01 11:50:00,93.43,93.43,93.17,93.34,18320.0,79.3043,79.3043,79.0837,79.2279,18320.0
2015-09-01 11:55:00,93.36,93.42,93.15,93.17,18683.0,79.2449,79.2959,79.0667,79.0837,18683.0
2015-09-01 12:00:00,93.19,93.33,93.03,93.08,32140.0,79.1006,79.2195,78.9648,79.0073,32140.0
2015-09-01 12:05:00,93.08,93.11,93.03,93.07,21669.0,79.0073,79.0327,78.9648,78.9988,21669.0
2015-09-01 12:10:00,93.06,93.14,93.02,93.09,13269.0,78.9903,79.0582,78.9563,79.0157,13269.0
2015-09-01 12:15:00,93.1,93.19,93.05,93.14,20675.0,79.0242,79.1006,78.9818,79.0582,20675.0
2015-09-01 12:20:00,93.13,93.13,92.98,93.06,21240.0,79.0497,79.0497,78.9224,78.9903,21240.0
2015-09-01 12:25:00,93.06,93.06,92.84,92.92,32301.0,78.9903,78.9903,78.8035,78.8714,32301.0
2015-09-01 12:30:00,92.91,92.97,92.79,92.93,41738.0,78.863,78.9139,78.7611,78.8799,41738.0
2015-09-01 12:35:00,92.93,92.93,92.78,92.9,18106.0,78.8799,78.8799,78.7526,78.8545,18106.0
2015-09-01 12:40:00,92.9,92.94,92.56,92.67,36907.0,78.8545,78.8884,78.5659,78.6592,36907.0
2015-09-01 12:45:00,92.66,92.67,92.45,92.46,29617.0,78.6508,78.6592,78.4725,78.481,29617.0
2015-09-01 12:50:00,92.45,92.52,92.31,92.47,42190.0,78.4725,78.5319,78.3537,78.4895,42190.0
2015-09-01 12:55:00,92.47,92.47,92.22,92.25,36919.0,78.4895,78.4895,78.2773,78.3027,36919.0
2015-09-01 13:00:00,92.23,92.53,92.22,92.45,52961.0,78.2858,78.5404,78.2773,78.4725,52961.0
2015-09-01 13:05:00,92.46,92.49,92.12,92.14,51582.0,78.481,78.5065,78.1924,78.2094,51582.0
2015-09-01 13:10:00,92.16,92.2,91.92,92.01,62662.0,78.2264,78.2603,78.0226,78.099,62662.0
2015-09-01 13:15:00,92.02,92.22,91.98,92.06,24770.0,78.1075,78.2773,78.0736,78.1415,24770.0
2015-09-01 13:20:00,92.04,92.13,92.0,92.09,21090.0,78.1245,78.2009,78.0905,78.1669,21090.0
2015-09-01 13:25:00,92.08,92.32,92.05,92.28,25903.0,78.1584,78.3622,78.133,78.3282,25903.0
2015-09-01 13:30:00,92.27,92.39,92.16,92.36,27119.0,78.3197,78.4216,78.2264,78.3961,27119.0
2015-09-01 13:35:00,92.37,92.42,92.32,92.37,114314.0,78.4046,78.447,78.3622,78.4046,114314.0
2015-09-01 13:40:00,92.36,92.48,92.28,92.48,47661.0,78.3961,78.498,78.3282,78.498,47661.0
2015-09-01 13:45:00,92.49,92.54,92.42,92.49,18810.0,78.5065,78.5489,78.447,78.5065,18810.0
2015-09-01 13:50:00,92.5,92.65,92.47,92.62,28403.0,78.5149,78.6423,78.4895,78.6168,28403.0
2015-09-01 13:55:00,92.61,92.62,92.49,92.59,19246.0,78.6083,78.6168,78.5065,78.5913,19246.0
2015-09-01 14:00:00,92.58,92.58,92.32,92.42,31954.0,78.5829,78.5829,78.3622,78.447,31954.0
2015-09-01 14:05:00,92.42,92.48,92.36,92.37,22018.0,78.447,78.498,78.3961,78.4046,22018.0
2015-09-01 14:10:00,92.36,92.39,92.24,92.37,31964.0,78.3961,78.4216,78.2943,78.4046,31964.0
2015-09-01 14:15:00,92.36,92.36,92.19,92.19,20174.0,78.3961,78.3961,78.2518,78.2518,20174.0
2015-09-01 14:20:00,92.18,92.44,92.15,92.44,31794.0,78.2433,78.464,78.2179,78.464,31794.0
2015-09-01 14:25:00,92.44,92.5,92.38,92.44,21353.0,78.464,78.5149,78.4131,78.464,21353.0
2015-09-01 14:30:00,92.42,92.78,92.39,92.67,32657.0,78.447,78.7526,78.4216,78.6592,32657.0
2015-09-01 14:35:00,92.66,92.82,92.62,92.82,19944.0,78.6508,78.7866,78.6168,78.7866,19944.0
2015-09-01 14:40:00,92.84,92.87,92.6,92.61,21101.0,78.8035,78.829,78.5998,78.6083,21101.0
2015-09-01 14:45:00,92.6,92.74,92.57,92.61,28411.0,78.5998,78.7187,78.5744,78.6083,28411.0
2015-09-01 14:50:00,92.59,92.84,92.54,92.54,25852.0,78.5913,78.8035,78.5489,78.5489,25852.0
2015-09-01 14:55:00,92.57,92.71,92.57,92.59,33250.0,78.5744,78.6932,78.5744,78.5913,33250.0
2015-09-01 15:00:00,92.6,92.65,92.38,92.49,61745.0,78.5998,78.6423,78.4131,78.5065,61745.0
2015-09-01 15:05:00,92.48,92.67,92.36,92.6,53940.0,78.498,78.6592,78.3961,78.5998,53940.0
2015-09-01 15:10:00,92.6,92.83,92.51,92.76,36695.0,78.5998,78.7951,78.5234,78.7356,36695.0
2015-09-01 15:15:00,92.76,92.82,92.6,92.62,38782.0,78.7356,78.7866,78.5998,78.6168,38782.0
2015-09-01 15:20:00,92.61,92.83,92.57,92.74,32611.0,78.6083,78.7951,78.5744,78.7187,32611.0
2015-09-01 15:25:00,92.75,92.82,92.39,92.41,51776.0,78.7271,78.7866,78.4216,78.4386,51776.0
2015-09-01 15:30:00,92.4,92.51,92.37,92.4,36383.0,78.4301,78.5234,78.4046,78.4301,36383.0
2015-09-01 15:35:00,92.41,92.41,92.05,92.14,76247.0,78.4386,78.4386,78.133,78.2094,76247.0
2015-09-01 15:40:00,92.11,92.12,91.68,91.95,71544.0,78.1839,78.1924,77.8189,78.0481,71544.0
2015-09-01 15:45:00,91.97,92.29,91.9,92.12,86325.0,78.0651,78.3367,78.0057,78.1924,86325.0
2015-09-01 15:50:00,92.16,92.32,92.05,92.21,91388.0,78.2264,78.3622,78.133,78.2688,91388.0
2015-09-01 15:55:00,92.21,92.61,92.14,92.31,162381.0,78.2688,78.6083,78.2094,78.3537,162381.0
2015-09-02 09:30:00,93.59,93.7,93.28,93.64,51533.0,79.4402,79.5335,79.177,79.4826,51533.0
2015-09-02 09:35:00,93.63,93.63,93.22,93.36,17639.0,79.4741,79.4741,79.1261,79.2449,17639.0
2015-09-02 09:40:00,93.42,93.53,93.25,93.27,38622.0,79.2959,79.3892,79.1516,79.1685,38622.0
2015-09-02 09:45:00,93.23,93.29,93.1,93.25,24911.0,79.1346,79.1855,79.0242,79.1516,24911.0
2015-09-02 09:50:00,93.25,93.34,93.17,93.3,53950.0,79.1516,79.2279,79.0837,79.194,53950.0
2015-09-02 09:55:00,93.31,93.31,92.84,92.85,45526.0,79.2025,79.2025,78.8035,78.812,45526.0
2015-09-02 10:00:00,92.81,93.0,92.71,92.81,58478.0,78.7781,78.9394,78.6932,78.7781,58478.0
2015-09-02 10:05:00,92.84,93.14,92.8,93.02,73775.0,78.8035,79.0582,78.7696,78.9563,73775.0
2015-09-02 10:10:00,93.01,93.03,92.79,92.92,62880.0,78.9478,78.9648,78.7611,78.8714,62880.0
2015-09-02 10:15:00,92.87,92.92,92.49,92.49,31797.0,78.829,78.8714,78.5065,78.5065,31797.0
2015-09-02 10:20:00,92.51,92.61,92.38,92.47,38225.0,78.5234,78.6083,78.4131,78.4895,38225.0
2015-09-02 10:25:00,92.53,92.61,92.44,92.48,15508.0,78.5404,78.6083,78.464,78.498,15508.0
2015-09-02 10:30:00,92.47,92.49,92.32,92.49,32620.0,78.4895,78.5065,78.3622,78.5065,32620.0
2015-09-02 10:35:00,92.52,92.65,92.46,92.5,14175.0,78.5319,78.6423,78.481,78.5149,14175.0
2015-09-02 10:40:00,92.52,92.77,92.5,92.63,22474.0,78.5319,78.7441,78.5149,78.6253,22474.0
2015-09-02 10:45:00,92.65,92.67,92.33,92.44,22413.0,78.6423,78.6592,78.3706,78.464,22413.0
2015-09-02 10:50:00,92.44,92.6,92.44,92.54,11198.0,78.464,78.5998,78.464,78.5489,11198.0
2015-09-02 10:55:00,92.55,92.76,92.55,92.72,17525.0,78.5574,78.7356,78.5574,78.7017,17525.0
2015-09-02 11:00:00,92.75,92.83,92.67,92.68,23228.0,78.7271,78.7951,78.6592,78.6677,23228.0
2015-09-02 11:05:00,92.7,92.85,92.64,92.85,19783.0,78.6847,78.812,78.6338,78.812,19783.0
2015-09-02 11:10:00,92.83,92.85,92.75,92.75,7114.0,78.7951,78.812,78.7271,78.7271,7114.0
2015-09-02 11:15:00,92.76,92.98,92.67,92.87,15275.0,78.7356,78.9224,78.6592,78.829,15275.0
2015-09-02 11:20:00,92.85,93.02,92.78,93.01,10094.0,78.812,78.9563,78.7526,78.9478,10094.0
2015-09-02 11:25:00,93.05,93.11,93.01,93.05,11715.0,78.9818,79.0327,78.9478,78.9818,11715.0
2015-09-02 11:30:00,93.08,93.1,93.0,93.04,13947.0,79.0073,79.0242,78.9394,78.9733,13947.0
2015-09-02 11:35:00,93.03,93.05,92.93,92.99,24601.0,78.9648,78.9818,78.8799,78.9309,24601.0
2015-09-02 11:40:00,92.97,93.11,92.93,93.1,14056.0,78.9139,79.0327,78.8799,79.0242,14056.0
2015-09-02 11:45:00,93.07,93.1,92.94,92.94,17157.0,78.9988,79.0242,78.8884,78.8884,17157.0
2015-09-02 11:50:00,92.92,92.97,92.78,92.86,22634.0,78.8714,78.9139,78.7526,78.8205,22634.0
2015-09-02 11:55:00,92.84,92.93,92.75,92.93,12027.0,78.8035,78.8799,78.7271,78.8799,12027.0
2015-09-02 12:00:00,92.91,92.96,92.84,92.91,19234.0,78.863,78.9054,78.8035,78.863,19234.0
2015-09-02 12:05:00,92.89,92.91,92.77,92.84,20010.0,78.846,78.863,78.7441,78.8035,20010.0
2015-09-02 12:10:00,92.85,92.85,92.7,92.79,17337.0,78.812,78.812,78.6847,78.7611,17337.0
2015-09-02 12:15:00,92.83,92.84,92.76,92.82,5200.0,78.7951,78.8035,78.7356,78.7866,5200.0
2015-09-02 12:20:00,92.81,92.95,92.8,92.94,10916.0,78.7781,78.8969,78.7696,78.8884,10916.0
2015-09-02 12:25:00,92.92,93.02,92.88,92.98,16035.0,78.8714,78.9563,78.8375,78.9224,16035.0
2015-09-02 12:30:00,92.97,93.13,92.97,93.08,16856.0,78.9139,79.0497,78.9139,79.0073,16856.0
2015-09-02 12:35:00,93.04,93.23,93.04,93.23,9756.0,78.9733,79.1346,78.9733,79.1346,9756.0
2015-09-02 12:40:00,93.21,93.33,93.14,93.32,16714.0,79.1176,79.2195,79.0582,79.211,16714.0
2015-09-02 12:45:00,93.32,93.5,93.25,93.42,19580.0,79.211,79.3638,79.1516,79.2959,19580.0
2015-09-02 12:50:00,93.41,93.42,93.3,93.35,13443.0,79.2874,79.2959,79.194,79.2364,13443.0
2015-09-02 12:55:00,93.37,93.66,93.37,93.62,40262.0,79.2534,79.4996,79.2534,79.4656,40262.0
2015-09-02 13:00:00,93.62,93.66,93.48,93.55,18785.0,79.4656,79.4996,79.3468,79.4062,18785.0
2015-09-02 13:05:00,93.57,93.62,93.47,93.62,13143.0,79.4232,79.4656,79.3383,79.4656,13143.0
2015-09-02 13:10:00,93.62,93.74,93.61,93.72,15342.0,79.4656,79.5675,79.4571,79.5505,15342.0
2015-09-02 13:15:00,93.7,93.71,93.62,93.64,12199.0,79.5335,79.542,79.4656,79.4826,12199.0
2015-09-02 13:20:00,93.63,93.87,93.61,93.74,24632.0,79.4741,79.6778,79.4571,79.5675,24632.0
2015-09-02 13:25:00,93.73,93.84,93.7,93.83,17103.0,79.559,79.6524,79.5335,79.6439,17103.0
2015-09-02 13:30:00,93.82,93.82,93.73,93.78,15064.0,79.6354,79.6354,79.559,79.6014,15064.0
2015-09-02 13:35:00,93.78,93.81,93.67,93.71,13821.0,79.6014,79.6269,79.5081,79.542,13821.0
2015-09-02 13:40:00,93.73,93.83,93.68,93.7,13763.0,79.559,79.6439,79.5165,79.5335,13763.0
2015-09-02 13:45:00,93.72,93.8,93.7,93.7,13096.0,79.5505,79.6184,79.5335,79.5335,13096.0
2015-09-02 13:50:00,93.68,93.71,93.57,93.71,10964.0,79.5165,79.542,79.4232,79.542,10964.0
2015-09-02 13:55:00,93.7,93.8,93.7,93.75,16840.0,79.5335,79.6184,79.5335,79.576,16840.0
2015-09-02 14:00:00,93.79,93.89,93.66,93.78,31115.0,79.6099,79.6948,79.4996,79.6014,31115.0
2015-09-02 14:05:00,93.75,94.01,93.73,93.86,56505.0,79.576,79.7967,79.559,79.6693,56505.0
2015-09-02 14:10:00,93.88,94.13,93.88,94.0,14273.0,79.6863,79.8985,79.6863,79.7882,14273.0
2015-09-02 14:15:00,94.01,94.09,93.96,93.98,13937.0,79.7967,79.8646,79.7542,79.7712,13937.0
2015-09-02 14:20:00,93.98,94.06,93.94,94.04,15414.0,79.7712,79.8391,79.7372,79.8221,15414.0
2015-09-02 14:25:00,94.04,94.1,93.92,93.93,26782.0,79.8221,79.873,79.7203,79.7287,26782.0
2015-09-02 14:30:00,93.95,93.95,93.78,93.86,13376.0,79.7457,79.7457,79.6014,79.6693,13376.0
2015-09-02 14:35:00,93.88,93.93,93.69,93.69,21155.0,79.6863,79.7287,79.525,79.525,21155.0
2015-09-02 14:40:00,93.7,93.84,93.57,93.62,25446.0,79.5335,79.6524,79.4232,79.4656,25446.0
2015-09-02 14:45:00,93.61,93.63,93.51,93.61,16405.0,79.4571,79.4741,79.3722,79.4571,16405.0
2015-09-02 14:50:00,93.63,93.83,93.61,93.76,27280.0,79.4741,79.6439,79.4571,79.5844,27280.0
2015-09-02 14:55:00,93.75,93.82,93.66,93.81,13915.0,79.576,79.6354,79.4996,79.6269,13915.0
2015-09-02 15:00:00,93.79,93.98,93.74,93.94,21605.0,79.6099,79.7712,79.5675,79.7372,21605.0
2015-09-02 15:05:00,93.93,93.98,93.8,93.83,24063.0,79.7287,79.7712,79.6184,79.6439,24063.0
2015-09-02 15:10:00,93.82,93.92,93.66,93.66,36167.0,79.6354,79.7203,79.4996,79.4996,36167.0
2015-09-02 15:15:00,93.66,93.7,93.5,93.69,33382.0,79.4996,79.5335,79.3638,79.525,33382.0
2015-09-02 15:20:00,93.71,93.78,93.62,93.66,31175.0,79.542,79.6014,79.4656,79.4996,31175.0
2015-09-02 15:25:00,93.68,93.94,93.68,93.92,19274.0,79.5165,79.7372,79.5165,79.7203,19274.0
2015-09-02 15:30:00,93.93,94.0,93.82,93.86,36666.0,79.7287,79.7882,79.6354,79.6693,36666.0
2015-09-02 15:35:00,93.86,94.06,93.84,94.0,42215.0,79.6693,79.8391,79.6524,79.7882,42215.0
2015-09-02 15:40:00,94.0,94.06,93.94,94.04,34479.0,79.7882,79.8391,79.7372,79.8221,34479.0
2015-09-02 15:45:00,94.04,94.13,93.93,93.93,47649.0,79.8221,79.8985,79.7287,79.7287,47649.0
2015-09-02 15:50:00,93.95,94.2,93.95,94.11,61353.0,79.7457,79.9579,79.7457,79.8815,61353.0
2015-09-02 15:55:00,94.11,94.45,94.11,94.45,121003.0,79.8815,80.1701,79.8815,80.1701,121003.0
2015-09-03 09:30:00,95.01,95.2,94.66,94.88,66748.0,80.6455,80.8067,80.3484,80.5351,66748.0
2015-09-03 09:35:00,94.95,95.54,94.91,95.5,24662.0,80.5945,81.0953,80.5606,81.0614,24662.0
2015-09-03 09:40:00,95.43,95.55,95.16,95.25,21614.0,81.002,81.1038,80.7728,80.8492,21614.0
2015-09-03 09:45:00,95.25,95.55,95.25,95.37,97892.0,80.8492,81.1038,80.8492,80.951,97892.0
2015-09-03 09:50:00,95.38,95.48,95.28,95.35,20448.0,80.9595,81.0444,80.8746,80.9341,20448.0
2015-09-03 09:55:00,95.35,95.44,95.18,95.18,39965.0,80.9341,81.0104,80.7898,80.7898,39965.0
2015-09-03 10:00:00,95.17,95.2,95.02,95.11,23540.0,80.7813,80.8067,80.6539,80.7303,23540.0
2015-09-03 10:05:00,95.14,95.25,95.11,95.22,38905.0,80.7558,80.8492,80.7303,80.8237,38905.0
2015-09-03 10:10:00,95.22,95.27,95.1,95.21,14990.0,80.8237,80.8662,80.7219,80.8152,14990.0
2015-09-03 10:15:00,95.21,95.33,95.19,95.31,19160.0,80.8152,80.9171,80.7982,80.9001,19160.0
2015-09-03 10:20:00,95.34,95.42,95.27,95.36,19670.0,80.9256,80.9935,80.8662,80.9425,19670.0
2015-09-03 10:25:00,95.36,95.4,95.32,95.34,23041.0,80.9425,80.9765,80.9086,80.9256,23041.0
2015-09-03 10:30:00,95.37,95.38,95.27,95.37,27525.0,80.951,80.9595,80.8662,80.951,27525.0
2015-09-03 10:35:00,95.36,95.43,95.31,95.37,18607.0,80.9425,81.002,80.9001,80.951,18607.0
2015-09-03 10:40:00,95.4,95.48,95.36,95.47,16444.0,80.9765,81.0444,80.9425,81.0359,16444.0
2015-09-03 10:45:00,95.46,95.46,95.32,95.42,14436.0,81.0274,81.0274,80.9086,80.9935,14436.0
2015-09-03 10:50:00,95.4,95.57,95.34,95.48,29405.0,80.9765,81.1208,80.9256,81.0444,29405.0
2015-09-03 10:55:00,95.49,95.6,95.47,95.57,15755.0,81.0529,81.1463,81.0359,81.1208,15755.0
2015-09-03 11:00:00,95.6,95.66,95.5,95.62,33590.0,81.1463,81.1972,81.0614,81.1632,33590.0
2015-09-03 11:05:00,95.61,95.71,95.52,95.61,31238.0,81.1547,81.2396,81.0784,81.1547,31238.0
2015-09-03 11:10:00,95.61,95.63,95.42,95.46,21694.0,81.1547,81.1717,80.9935,81.0274,21694.0
2015-09-03 11:15:00,95.46,95.51,95.41,95.48,11464.0,81.0274,81.0699,80.985,81.0444,11464.0
2015-09-03 11:20:00,95.52,95.52,95.37,95.38,12211.0,81.0784,81.0784,80.951,80.9595,12211.0
2015-09-03 11:25:00,95.38,95.53,95.38,95.49,20090.0,80.9595,81.0868,80.9595,81.0529,20090.0
2015-09-03 11:30:00,95.51,95.53,95.4,95.47,16227.0,81.0699,81.0868,80.9765,81.0359,16227.0
2015-09-03 11:35:00,95.5,95.53,95.4,95.45,11852.0,81.0614,81.0868,80.9765,81.0189,11852.0
2015-09-03 11:40:00,95.47,95.58,95.47,95.57,12196.0,81.0359,81.1293,81.0359,81.1208,12196.0
2015-09-03 11:45:00,95.55,95.57,95.44,95.5,24637.0,81.1038,81.1208,81.0104,81.0614,24637.0
2015-09-03 11:50:00,95.49,95.52,95.38,95.52,14993.0,81.0529,81.0784,80.9595,81.0784,14993.0
2015-09-03 11:55:00,95.51,95.64,95.5,95.62,15567.0,81.0699,81.1802,81.0614,81.1632,15567.0
2015-09-03 12:00:00,95.61,95.67,95.54,95.64,23571.0,81.1547,81.2057,81.0953,81.1802,23571.0
2015-09-03 12:05:00,95.65,95.75,95.65,95.7,16702.0,81.1887,81.2736,81.1887,81.2311,16702.0
2015-09-03 12:10:00,95.7,95.74,95.63,95.73,23988.0,81.2311,81.2651,81.1717,81.2566,23988.0
2015-09-03 12:15:00,95.72,95.88,95.71,95.87,20322.0,81.2481,81.3839,81.2396,81.3754,20322.0
2015-09-03 12:20:00,95.88,95.9,95.79,95.87,14943.0,81.3839,81.4009,81.3075,81.3754,14943.0
2015-09-03 12:25:00,95.87,95.91,95.8,95.88,24398.0,81.3754,81.4094,81.316,81.3839,24398.0
2015-09-03 12:30:00,95.88,95.9,95.66,95.72,18508.0,81.3839,81.4009,81.1972,81.2481,18508.0
2015-09-03 12:35:00,95.7,95.8,95.63,95.66,22640.0,81.2311,81.316,81.1717,81.1972,22640.0
2015-09-03 12:40:00,95.68,95.78,95.62,95.77,36063.0,81.2142,81.299,81.1632,81.2906,36063.0
2015-09-03 12:45:00,95.76,95.92,95.75,95.87,22755.0,81.2821,81.4179,81.2736,81.3754,22755.0
2015-09-03 12:50:00,95.91,95.94,95.73,95.86,23517.0,81.4094,81.4349,81.2566,81.3669,23517.0
2015-09-03 12:55:00,95.84,95.89,95.78,95.82,20738.0,81.35,81.3924,81.299,81.333,20738.0
2015-09-03 13:00:00,95.82,95.85,95.74,95.81,18126.0,81.333,81.3585,81.2651,81.3245,18126.0
2015-09-03 13:05:00,95.8,95.8,95.42,95.46,56893.0,81.316,81.316,80.9935,81.0274,56893.0
2015-09-03 13:10:00,95.47,95.64,95.39,95.6,23569.0,81.0359,81.1802,80.968,81.1463,23569.0
2015-09-03 13:15:00,95.59,95.77,95.54,95.77,24123.0,81.1378,81.2906,81.0953,81.2906,24123.0
2015-09-03 13:20:00,95.76,95.79,95.66,95.79,18010.0,81.2821,81.3075,81.1972,81.3075,18010.0
2015-09-03 13:25:00,95.78,95.91,95.76,95.88,21546.0,81.299,81.4094,81.2821,81.3839,21546.0
2015-09-03 13:30:00,95.87,95.87,95.73,95.78,24023.0,81.3754,81.3754,81.2566,81.299,24023.0
2015-09-03 13:35:00,95.8,95.81,95.67,95.72,24971.0,81.316,81.3245,81.2057,81.2481,24971.0
2015-09-03 13:40:00,95.72,95.74,95.6,95.64,25973.0,81.2481,81.2651,81.1463,81.1802,25973.0
2015-09-03 13:45:00,95.65,95.81,95.63,95.81,26777.0,81.1887,81.3245,81.1717,81.3245,26777.0
2015-09-03 13:50:00,95.81,95.81,95.58,95.69,31160.0,81.3245,81.3245,81.1293,81.2227,31160.0
2015-09-03 13:55:00,95.72,95.72,95.49,95.49,20990.0,81.2481,81.2481,81.0529,81.0529,20990.0
2015-09-03 14:00:00,95.5,95.56,95.41,95.54,44077.0,81.0614,81.1123,80.985,81.0953,44077.0
2015-09-03 14:05:00,95.53,95.64,95.32,95.33,19665.0,81.0868,81.1802,80.9086,80.9171,19665.0
2015-09-03 14:10:00,95.34,95.5,95.34,95.44,24184.0,80.9256,81.0614,80.9256,81.0104,24184.0
2015-09-03 14:15:00,95.45,95.6,95.44,95.48,29499.0,81.0189,81.1463,81.0104,81.0444,29499.0
2015-09-03 14:20:00,95.49,95.54,95.38,95.52,28775.0,81.0529,81.0953,80.9595,81.0784,28775.0
2015-09-03 14:25:00,95.52,95.71,95.52,95.69,26991.0,81.0784,81.2396,81.0784,81.2227,26991.0
2015-09-03 14:30:00,95.69,95.79,95.61,95.62,25737.0,81.2227,81.3075,81.1547,81.1632,25737.0
2015-09-03 14:35:00,95.62,95.83,95.56,95.79,25347.0,81.1632,81.3415,81.1123,81.3075,25347.0
2015-09-03 14:40:00,95.8,95.89,95.7,95.86,24515.0,81.316,81.3924,81.2311,81.3669,24515.0
2015-09-03 14:45:00,95.86,95.94,95.8,95.92,24022.0,81.3669,81.4349,81.316,81.4179,24022.0
2015-09-03 14:50:00,95.89,95.92,95.78,95.84,34888.0,81.3924,81.4179,81.299,81.35,34888.0
2015-09-03 14:55:00,95.83,95.84,95.66,95.76,31516.0,81.3415,81.35,81.1972,81.2821,31516.0
2015-09-03 15:00:00,95.75,95.89,95.75,95.83,31800.0,81.2736,81.3924,81.2736,81.3415,31800.0
2015-09-03 15:05:00,95.85,95.88,95.6,95.67,57388.0,81.3585,81.3839,81.1463,81.2057,57388.0
2015-09-03 15:10:00,95.67,95.83,95.65,95.82,51815.0,81.2057,81.3415,81.1887,81.333,51815.0
2015-09-03 15:15:00,95.8,95.83,95.7,95.76,36879.0,81.316,81.3415,81.2311,81.2821,36879.0
2015-09-03 15:20:00,95.76,95.83,95.65,95.65,65600.0,81.2821,81.3415,81.1887,81.1887,65600.0
2015-09-03 15:25:00,95.65,95.67,95.51,95.53,39762.0,81.1887,81.2057,81.0699,81.0868,39762.0
2015-09-03 15:30:00,95.54,95.6,95.44,95.55,43263.0,81.0953,81.1463,81.0104,81.1038,43263.0
2015-09-03 15:35:00,95.56,95.58,95.29,95.46,62200.0,81.1123,81.1293,80.8831,81.0274,62200.0
2015-09-03 15:40:00,95.44,95.61,95.34,95.48,54522.0,81.0104,81.1547,80.9256,81.0444,54522.0
2015-09-03 15:45:00,95.5,95.83,95.48,95.64,69814.0,81.0614,81.3415,81.0444,81.1802,69814.0
2015-09-03 15:50:00,95.63,95.82,95.61,95.78,78028.0,81.1717,81.333,81.1547,81.299,78028.0
2015-09-03 15:55:00,95.78,95.91,95.6,95.61,134817.0,81.299,81.4094,81.1463,81.1547,134817.0
2015-09-04 09:30:00,94.31,94.5,93.73,94.04,55916.0,80.0513,80.2126,79.559,79.8221,55916.0
2015-09-04 09:35:00,94.05,94.37,93.96,94.37,49630.0,79.8306,80.1022,79.7542,80.1022,49630.0
2015-09-04 09:40:00,94.38,94.54,94.24,94.39,51897.0,80.1107,80.2465,79.9919,80.1192,51897.0
2015-09-04 09:45:00,94.42,94.48,94.22,94.31,53691.0,80.1447,80.1956,79.9749,80.0513,53691.0
2015-09-04 09:50:00,94.27,94.27,94.0,94.14,49347.0,80.0173,80.0173,79.7882,79.907,49347.0
2015-09-04 09:55:00,94.11,94.24,94.03,94.24,68847.0,79.8815,79.9919,79.8136,79.9919,68847.0
2015-09-04 10:00:00,94.22,94.41,94.06,94.34,79278.0,79.9749,80.1362,79.8391,80.0768,79278.0
2015-09-04 10:05:00,94.34,94.48,94.24,94.44,39914.0,80.0768,80.1956,79.9919,80.1616,39914.0
2015-09-04 10:10:00,94.44,94.54,94.36,94.49,24984.0,80.1616,80.2465,80.0937,80.2041,24984.0
2015-09-04 10:15:00,94.49,94.67,94.41,94.53,43258.0,80.2041,80.3569,80.1362,80.238,43258.0
2015-09-04 10:20:00,94.54,94.73,94.49,94.67,33019.0,80.2465,80.4078,80.2041,80.3569,33019.0
2015-09-04 10:25:00,94.64,94.85,94.58,94.85,23825.0,80.3314,80.5097,80.2805,80.5097,23825.0
2015-09-04 10:30:00,94.85,95.12,94.84,95.01,76699.0,80.5097,80.7388,80.5012,80.6455,76699.0
2015-09-04 10:35:00,95.0,95.03,94.75,94.83,13478.0,80.637,80.6624,80.4248,80.4927,13478.0
2015-09-04 10:40:00,94.85,94.88,94.63,94.82,17376.0,80.5097,80.5351,80.3229,80.4842,17376.0
2015-09-04 10:45:00,94.79,94.84,94.6,94.61,17408.0,80.4587,80.5012,80.2974,80.3059,17408.0
2015-09-04 10:50:00,94.61,94.7,94.56,94.67,18727.0,80.3059,80.3823,80.2635,80.3569,18727.0
2015-09-04 10:55:00,94.69,94.69,94.5,94.64,21246.0,80.3738,80.3738,80.2126,80.3314,21246.0
2015-09-04 11:00:00,94.66,94.79,94.52,94.54,29337.0,80.3484,80.4587,80.2295,80.2465,29337.0
2015-09-04 11:05:00,94.53,94.64,94.45,94.48,33760.0,80.238,80.3314,80.1701,80.1956,33760.0
2015-09-04 11:10:00,94.49,94.61,94.44,94.6,31876.0,80.2041,80.3059,80.1616,80.2974,31876.0
2015-09-04 11:15:00,94.59,94.71,94.56,94.59,22796.0,80.289,80.3908,80.2635,80.289,22796.0
2015-09-04 11:20:00,94.6,94.72,94.49,94.71,32654.0,80.2974,80.3993,80.2041,80.3908,32654.0
2015-09-04 11:25:00,94.71,94.81,94.59,94.76,44213.0,80.3908,80.4757,80.289,80.4333,44213.0
2015-09-04 11:30:00,94.75,94.77,94.59,94.71,32986.0,80.4248,80.4417,80.289,80.3908,32986.0
2015-09-04 11:35:00,94.7,94.77,94.65,94.7,37163.0,80.3823,80.4417,80.3399,80.3823,37163.0
2015-09-04 11:40:00,94.73,94.8,94.68,94.73,27434.0,80.4078,80.4672,80.3654,80.4078,27434.0
2015-09-04 11:45:00,94.72,94.84,94.68,94.81,29860.0,80.3993,80.5012,80.3654,80.4757,29860.0
2015-09-04 11:50:00,94.8,94.84,94.72,94.72,22701.0,80.4672,80.5012,80.3993,80.3993,22701.0
2015-09-04 11:55:00,94.74,94.78,94.62,94.66,23711.0,80.4163,80.4502,80.3144,80.3484,23711.0
2015-09-04 12:00:00,94.66,94.68,94.46,94.5,24409.0,80.3484,80.3654,80.1786,80.2126,24409.0
2015-09-04 12:05:00,94.5,94.57,94.38,94.53,24667.0,80.2126,80.272,80.1107,80.238,24667.0
2015-09-04 12:10:00,94.53,94.56,94.34,94.41,22166.0,80.238,80.2635,80.0768,80.1362,22166.0
2015-09-04 12:15:00,94.41,94.53,94.35,94.36,20398.0,80.1362,80.238,80.0852,80.0937,20398.0
2015-09-04 12:20:00,94.36,94.37,94.21,94.27,47127.0,80.0937,80.1022,79.9664,80.0173,47127.0
2015-09-04 12:25:00,94.24,94.32,94.12,94.15,25578.0,79.9919,80.0598,79.89,79.9155,25578.0
2015-09-04 12:30:00,94.13,94.22,94.02,94.16,41559.0,79.8985,79.9749,79.8051,79.924,41559.0
2015-09-04 12:35:00,94.16,94.21,94.06,94.08,50075.0,79.924,79.9664,79.8391,79.8561,50075.0
2015-09-04 12:40:00,94.08,94.12,93.92,94.04,27049.0,79.8561,79.89,79.7203,79.8221,27049.0
2015-09-04 12:45:00,94.0,94.14,93.93,94.06,45997.0,79.7882,79.907,79.7287,79.8391,45997.0
2015-09-04 12:50:00,94.05,94.3,94.01,94.22,29931.0,79.8306,80.0428,79.7967,79.9749,29931.0
2015-09-04 12:55:00,94.22,94.25,94.03,94.03,11812.0,79.9749,80.0004,79.8136,79.8136,11812.0
2015-09-04 13:00:00,94.04,94.08,93.87,93.98,16222.0,79.8221,79.8561,79.6778,79.7712,16222.0
2015-09-04 13:05:00,94.01,94.07,93.94,93.98,21132.0,79.7967,79.8476,79.7372,79.7712,21132.0
2015-09-04 13:10:00,93.97,94.1,93.9,93.93,25331.0,79.7627,79.873,79.7033,79.7287,25331.0
2015-09-04 13:15:00,93.91,93.96,93.86,93.89,18275.0,79.7118,79.7542,79.6693,79.6948,18275.0
2015-09-04 13:20:00,93.88,93.88,93.74,93.79,14007.0,79.6863,79.6863,79.5675,79.6099,14007.0
2015-09-04 13:25:00,93.78,93.85,93.72,93.83,10862.0,79.6014,79.6608,79.5505,79.6439,10862.0
2015-09-04 13:30:00,93.84,93.96,93.77,93.96,16889.0,79.6524,79.7542,79.5929,79.7542,16889.0
2015-09-04 13:35:00,93.96,94.06,93.86,94.0,16141.0,79.7542,79.8391,79.6693,79.7882,16141.0
2015-09-04 13:40:00,93.98,94.03,93.87,93.91,14324.0,79.7712,79.8136,79.6778,79.7118,14324.0
2015-09-04 13:45:00,93.89,94.01,93.89,93.93,10451.0,79.6948,79.7967,79.6948,79.7287,10451.0
2015-09-04 13:50:00,93.95,94.07,93.95,93.98,15009.0,79.7457,79.8476,79.7457,79.7712,15009.0
2015-09-04 13:55:00,93.96,94.04,93.86,93.9,15921.0,79.7542,79.8221,79.6693,79.7033,15921.0
2015-09-04 14:00:00,93.88,93.91,93.79,93.86,12351.0,79.6863,79.7118,79.6099,79.6693,12351.0
2015-09-04 14:05:00,93.87,93.92,93.79,93.84,19761.0,79.6778,79.7203,79.6099,79.6524,19761.0
2015-09-04 14:10:00,93.88,93.96,93.84,93.95,11900.0,79.6863,79.7542,79.6524,79.7457,11900.0
2015-09-04 14:15:00,93.93,93.96,93.82,93.87,18339.0,79.7287,79.7542,79.6354,79.6778,18339.0
2015-09-04 14:20:00,93.9,93.91,93.71,93.71,18360.0,79.7033,79.7118,79.542,79.542,18360.0
2015-09-04 14:25:00,93.73,93.88,93.68,93.88,15012.0,79.559,79.6863,79.5165,79.6863,15012.0
2015-09-04 14:30:00,93.85,93.9,93.76,93.79,15538.0,79.6608,79.7033,79.5844,79.6099,15538.0
2015-09-04 14:35:00,93.79,93.86,93.7,93.79,21956.0,79.6099,79.6693,79.5335,79.6099,21956.0
2015-09-04 14:40:00,93.81,94.0,93.8,93.98,18964.0,79.6269,79.7882,79.6184,79.7712,18964.0
2015-09-04 14:45:00,93.98,94.15,93.94,94.08,21892.0,79.7712,79.9155,79.7372,79.8561,21892.0
2015-09-04 14:50:00,94.09,94.13,93.99,94.06,17224.0,79.8646,79.8985,79.7797,79.8391,17224.0
2015-09-04 14:55:00,94.05,94.21,94.02,94.2,17874.0,79.8306,79.9664,79.8051,79.9579,17874.0
2015-09-04 15:00:00,94.21,94.26,94.09,94.18,30209.0,79.9664,80.0089,79.8646,79.9409,30209.0
2015-09-04 15:05:00,94.18,94.36,94.17,94.25,26260.0,79.9409,80.0937,79.9325,80.0004,26260.0
2015-09-04 15:10:00,94.25,94.28,94.07,94.19,46799.0,80.0004,80.0258,79.8476,79.9494,46799.0
2015-09-04 15:15:00,94.19,94.29,94.1,94.24,36512.0,79.9494,80.0343,79.873,79.9919,36512.0
2015-09-04 15:20:00,94.22,94.24,94.09,94.18,30234.0,79.9749,79.9919,79.8646,79.9409,30234.0
2015-09-04 15:25:00,94.19,94.43,94.17,94.42,57923.0,79.9494,80.1532,79.9325,80.1447,57923.0
2015-09-04 15:30:00,94.42,94.64,94.29,94.56,43696.0,80.1447,80.3314,80.0343,80.2635,43696.0
2015-09-04 15:35:00,94.54,94.72,94.5,94.5,52692.0,80.2465,80.3993,80.2126,80.2126,52692.0
2015-09-04 15:40:00,94.5,94.72,94.5,94.55,45457.0,80.2126,80.3993,80.2126,80.255,45457.0
2015-09-04 15:45:00,94.54,94.87,94.48,94.8,75172.0,80.2465,80.5266,80.1956,80.4672,75172.0
2015-09-04 15:50:00,94.81,94.82,94.44,94.61,97230.0,80.4757,80.4842,80.1616,80.3059,97230.0
2015-09-04 15:55:00,94.61,94.76,94.4,94.41,228224.0,80.3059,80.4333,80.1277,80.1362,228224.0
2015-09-08 09:30:00,96.27,96.48,96.15,96.47,9596.0,81.715,81.8932,81.6131,81.8847,9596.0
2015-09-08 09:35:00,96.56,96.89,96.45,96.65,134311.0,81.9611,82.2412,81.8677,82.0375,134311.0
2015-09-08 09:40:00,96.67,96.93,96.63,96.92,47408.0,82.0545,82.2752,82.0205,82.2667,47408.0
2015-09-08 09:45:00,96.89,96.92,96.77,96.89,35047.0,82.2412,82.2667,82.1394,82.2412,35047.0
2015-09-08 09:50:00,96.91,96.94,96.52,96.55,56207.0,82.2582,82.2837,81.9272,81.9526,56207.0
2015-09-08 09:55:00,96.54,96.63,96.45,96.51,26290.0,81.9441,82.0205,81.8677,81.9187,26290.0
2015-09-08 10:00:00,96.52,96.54,96.28,96.5,32902.0,81.9272,81.9441,81.7234,81.9102,32902.0
2015-09-08 10:05:00,96.52,96.58,96.32,96.37,25602.0,81.9272,81.9781,81.7574,81.7998,25602.0
2015-09-08 10:10:00,96.35,96.42,96.29,96.33,22437.0,81.7829,81.8423,81.7319,81.7659,22437.0
2015-09-08 10:15:00,96.34,96.34,96.18,96.26,23199.0,81.7744,81.7744,81.6386,81.7065,23199.0
2015-09-08 10:20:00,96.25,96.25,96.16,96.23,21302.0,81.698,81.698,81.6216,81.681,21302.0
2015-09-08 10:25:00,96.19,96.36,96.11,96.33,21407.0,81.6471,81.7914,81.5792,81.7659,21407.0
2015-09-08 10:30:00,96.34,96.39,96.22,96.22,15823.0,81.7744,81.8168,81.6725,81.6725,15823.0
2015-09-08 10:35:00,96.23,96.31,96.19,96.19,16149.0,81.681,81.7489,81.6471,81.6471,16149.0
2015-09-08 10:40:00,96.18,96.21,96.01,96.12,18337.0,81.6386,81.664,81.4943,81.5876,18337.0
2015-09-08 10:45:00,96.11,96.18,96.05,96.12,12531.0,81.5792,81.6386,81.5282,81.5876,12531.0
2015-09-08 10:50:00,96.11,96.18,96.06,96.09,16521.0,81.5792,81.6386,81.5367,81.5622,16521.0
2015-09-08 10:55:00,96.1,96.23,96.03,96.19,17508.0,81.5707,81.681,81.5112,81.6471,17508.0
2015-09-08 11:00:00,96.19,96.26,96.06,96.17,20662.0,81.6471,81.7065,81.5367,81.6301,20662.0
2015-09-08 11:05:00,96.18,96.21,96.08,96.16,15725.0,81.6386,81.664,81.5537,81.6216,15725.0
2015-09-08 11:10:00,96.17,96.28,96.14,96.16,19864.0,81.6301,81.7234,81.6046,81.6216,19864.0
2015-09-08 11:15:00,96.16,96.27,96.16,96.18,30635.0,81.6216,81.715,81.6216,81.6386,30635.0
2015-09-08 11:20:00,96.17,96.31,96.11,96.29,20227.0,81.6301,81.7489,81.5792,81.7319,20227.0
2015-09-08 11:25:00,96.28,96.34,96.2,96.24,20351.0,81.7234,81.7744,81.6555,81.6895,20351.0
2015-09-08 11:30:00,96.22,96.27,96.19,96.21,16749.0,81.6725,81.715,81.6471,81.664,16749.0
2015-09-08 11:35:00,96.22,96.32,96.2,96.24,23985.0,81.6725,81.7574,81.6555,81.6895,23985.0
2015-09-08 11:40:00,96.23,96.35,96.19,96.32,15042.0,81.681,81.7829,81.6471,81.7574,15042.0
2015-09-08 11:45:00,96.35,96.35,96.19,96.2,16813.0,81.7829,81.7829,81.6471,81.6555,16813.0
2015-09-08 11:50:00,96.21,96.26,96.14,96.2,12783.0,81.664,81.7065,81.6046,81.6555,12783.0
2015-09-08 11:55:00,96.18,96.21,96.13,96.15,11338.0,81.6386,81.664,81.5961,81.6131,11338.0
2015-09-08 12:00:00,96.13,96.19,96.07,96.16,15828.0,81.5961,81.6471,81.5452,81.6216,15828.0
2015-09-08 12:05:00,96.15,96.28,96.15,96.24,14402.0,81.6131,81.7234,81.6131,81.6895,14402.0
2015-09-08 12:10:00,96.24,96.28,96.1,96.24,44587.0,81.6895,81.7234,81.5707,81.6895,44587.0
2015-09-08 12:15:00,96.23,96.35,96.23,96.31,24012.0,81.681,81.7829,81.681,81.7489,24012.0
2015-09-08 12:20:00,96.33,96.38,96.31,96.33,24813.0,81.7659,81.8083,81.7489,81.7659,24813.0
2015-09-08 12:25:00,96.34,96.51,96.33,96.51,12827.0,81.7744,81.9187,81.7659,81.9187,12827.0
2015-09-08 12:30:00,96.51,96.57,96.45,96.52,14302.0,81.9187,81.9696,81.8677,81.9272,14302.0
2015-09-08 12:35:00,96.54,96.57,96.47,96.51,16628.0,81.9441,81.9696,81.8847,81.9187,16628.0
2015-09-08 12:40:00,96.49,96.57,96.47,96.49,10646.0,81.9017,81.9696,81.8847,81.9017,10646.0
2015-09-08 12:45:00,96.5,96.53,96.46,96.51,15892.0,81.9102,81.9357,81.8762,81.9187,15892.0
2015-09-08 12:50:00,96.52,96.53,96.44,96.48,9392.0,81.9272,81.9357,81.8593,81.8932,9392.0
2015-09-08 12:55:00,96.48,96.48,96.35,96.38,15219.0,81.8932,81.8932,81.7829,81.8083,15219.0
2015-09-08 13:00:00,96.39,96.49,96.39,96.41,13585.0,81.8168,81.9017,81.8168,81.8338,13585.0
2015-09-08 13:05:00,96.41,96.49,96.39,96.48,15652.0,81.8338,81.9017,81.8168,81.8932,15652.0
2015-09-08 13:10:00,96.48,96.53,96.44,96.48,14312.0,81.8932,81.9357,81.8593,81.8932,14312.0
2015-09-08 13:15:00,96.46,96.46,96.37,96.39,19523.0,81.8762,81.8762,81.7998,81.8168,19523.0
2015-09-08 13:20:00,96.38,96.44,96.32,96.42,9431.0,81.8083,81.8593,81.7574,81.8423,9431.0
2015-09-08 13:25:00,96.41,96.45,96.34,96.42,11315.0,81.8338,81.8677,81.7744,81.8423,11315.0
2015-09-08 13:30:00,96.4,96.48,96.32,96.46,13518.0,81.8253,81.8932,81.7574,81.8762,13518.0
2015-09-08 13:35:00,96.48,96.6,96.44,96.59,11221.0,81.8932,81.9951,81.8593,81.9866,11221.0
2015-09-08 13:40:00,96.6,96.64,96.57,96.59,6820.0,81.9951,82.029,81.9696,81.9866,6820.0
2015-09-08 13:45:00,96.6,96.64,96.59,96.62,8092.0,81.9951,82.029,81.9866,82.012,8092.0
2015-09-08 13:50:00,96.63,96.68,96.59,96.64,14686.0,82.0205,82.063,81.9866,82.029,14686.0
2015-09-08 13:55:00,96.65,96.74,96.63,96.74,11806.0,82.0375,82.1139,82.0205,82.1139,11806.0
2015-09-08 14:00:00,96.74,96.81,96.72,96.74,13607.0,82.1139,82.1733,82.0969,82.1139,13607.0
2015-09-08 14:05:00,96.76,96.83,96.76,96.82,13986.0,82.1309,82.1903,82.1309,82.1818,13986.0
2015-09-08 14:10:00,96.84,96.84,96.74,96.78,15101.0,82.1988,82.1988,82.1139,82.1479,15101.0
2015-09-08 14:15:00,96.79,96.94,96.79,96.87,12003.0,82.1563,82.2837,82.1563,82.2242,12003.0
2015-09-08 14:20:00,96.86,96.92,96.84,96.89,11088.0,82.2158,82.2667,82.1988,82.2412,11088.0
2015-09-08 14:25:00,96.9,96.99,96.88,96.94,13114.0,82.2497,82.3261,82.2327,82.2837,13114.0
2015-09-08 14:30:00,96.94,96.99,96.92,96.95,22955.0,82.2837,82.3261,82.2667,82.2922,22955.0
2015-09-08 14:35:00,96.96,97.15,96.96,97.1,35052.0,82.3006,82.4619,82.3006,82.4195,35052.0
2015-09-08 14:40:00,97.11,97.2,97.11,97.16,15943.0,82.428,82.5044,82.428,82.4704,15943.0
2015-09-08 14:45:00,97.17,97.25,97.12,97.12,17037.0,82.4789,82.5468,82.4365,82.4365,17037.0
2015-09-08 14:50:00,97.13,97.26,97.13,97.25,26408.0,82.4449,82.5553,82.4449,82.5468,26408.0
2015-09-08 14:55:00,97.25,97.25,97.16,97.24,15810.0,82.5468,82.5468,82.4704,82.5383,15810.0
2015-09-08 15:00:00,97.23,97.34,97.22,97.3,18314.0,82.5298,82.6232,82.5213,82.5892,18314.0
2015-09-08 15:05:00,97.29,97.3,97.17,97.23,14339.0,82.5807,82.5892,82.4789,82.5298,14339.0
2015-09-08 15:10:00,97.23,97.29,97.17,97.18,24492.0,82.5298,82.5807,82.4789,82.4874,24492.0
2015-09-08 15:15:00,97.17,97.22,97.13,97.16,16050.0,82.4789,82.5213,82.4449,82.4704,16050.0
2015-09-08 15:20:00,97.16,97.16,96.95,96.97,38305.0,82.4704,82.4704,82.2922,82.3091,38305.0
2015-09-08 15:25:00,96.97,97.08,96.96,97.06,58664.0,82.3091,82.4025,82.3006,82.3855,58664.0
2015-09-08 15:30:00,97.09,97.09,97.01,97.01,35175.0,82.411,82.411,82.3431,82.3431,35175.0
2015-09-08 15:35:00,97.02,97.29,97.01,97.26,52065.0,82.3516,82.5807,82.3431,82.5553,52065.0
2015-09-08 15:40:00,97.24,97.24,97.08,97.09,31057.0,82.5383,82.5383,82.4025,82.411,31057.0
2015-09-08 15:45:00,97.08,97.15,97.01,97.12,56323.0,82.4025,82.4619,82.3431,82.4365,56323.0
2015-09-08 15:50:00,97.12,97.19,97.04,97.18,58196.0,82.4365,82.4959,82.3685,82.4874,58196.0
2015-09-08 15:55:00,97.18,97.22,97.08,97.12,173479.0,82.4874,82.5213,82.4025,82.4365,173479.0
2015-09-09 09:30:00,97.42,97.76,96.48,97.55,50309.0,82.6911,82.9797,81.8932,82.8014,50309.0
2015-09-09 09:35:00,97.53,97.85,97.44,97.68,16300.0,82.7845,83.0561,82.7081,82.9118,16300.0
2015-09-09 09:40:00,97.67,97.67,97.28,97.45,32339.0,82.9033,82.9033,82.5723,82.7166,32339.0
2015-09-09 09:45:00,97.48,97.56,97.28,97.28,14306.0,82.742,82.8099,82.5723,82.5723,14306.0
2015-09-09 09:50:00,97.3,97.45,97.3,97.39,17918.0,82.5892,82.7166,82.5892,82.6656,17918.0
2015-09-09 09:55:00,97.39,97.46,97.29,97.42,20513.0,82.6656,82.725,82.5807,82.6911,20513.0
2015-09-09 10:00:00,97.42,97.5,97.14,97.22,23186.0,82.6911,82.759,82.4534,82.5213,23186.0
2015-09-09 10:05:00,97.24,97.3,97.16,97.29,20885.0,82.5383,82.5892,82.4704,82.5807,20885.0
2015-09-09 10:10:00,97.28,97.37,97.21,97.27,14622.0,82.5723,82.6487,82.5128,82.5638,14622.0
2015-09-09 10:15:00,97.27,97.4,97.22,97.31,24608.0,82.5638,82.6741,82.5213,82.5977,24608.0
2015-09-09 10:20:00,97.31,97.38,97.24,97.31,31337.0,82.5977,82.6571,82.5383,82.5977,31337.0
2015-09-09 10:25:00,97.31,97.39,97.29,97.35,19159.0,82.5977,82.6656,82.5807,82.6317,19159.0
2015-09-09 10:30:00,97.36,97.42,97.16,97.18,28491.0,82.6402,82.6911,82.4704,82.4874,28491.0
2015-09-09 10:35:00,97.17,97.23,97.08,97.2,33614.0,82.4789,82.5298,82.4025,82.5044,33614.0
2015-09-09 10:40:00,97.19,97.34,97.13,97.33,23468.0,82.4959,82.6232,82.4449,82.6147,23468.0
2015-09-09 10:45:00,97.33,97.43,97.29,97.4,19896.0,82.6147,82.6996,82.5807,82.6741,19896.0
2015-09-09 10:50:00,97.38,97.39,97.23,97.23,21699.0,82.6571,82.6656,82.5298,82.5298,21699.0
2015-09-09 10:55:00,97.25,97.3,97.17,97.24,17039.0,82.5468,82.5892,82.4789,82.5383,17039.0
2015-09-09 11:00:00,97.25,97.35,97.18,97.33,12736.0,82.5468,82.6317,82.4874,82.6147,12736.0
2015-09-09 11:05:00,97.33,97.36,97.19,97.33,11237.0,82.6147,82.6402,82.4959,82.6147,11237.0
2015-09-09 11:10:00,97.3,97.41,97.3,97.4,7578.0,82.5892,82.6826,82.5892,82.6741,7578.0
2015-09-09 11:15:00,97.4,97.44,97.28,97.3,11114.0,82.6741,82.7081,82.5723,82.5892,11114.0
2015-09-09 11:20:00,97.29,97.3,97.11,97.24,8613.0,82.5807,82.5892,82.428,82.5383,8613.0
2015-09-09 11:25:00,97.23,97.24,97.09,97.17,9250.0,82.5298,82.5383,82.411,82.4789,9250.0
2015-09-09 11:30:00,97.15,97.26,97.12,97.15,16129.0,82.4619,82.5553,82.4365,82.4619,16129.0
2015-09-09 11:35:00,97.11,97.2,97.05,97.11,9210.0,82.428,82.5044,82.377,82.428,9210.0
2015-09-09 11:40:00,97.07,97.08,96.97,97.03,13377.0,82.394,82.4025,82.3091,82.3601,13377.0
2015-09-09 11:45:00,97.03,97.09,96.99,97.02,8677.0,82.3601,82.411,82.3261,82.3516,8677.0
2015-09-09 11:50:00,97.03,97.04,96.96,97.03,9536.0,82.3601,82.3685,82.3006,82.3601,9536.0
2015-09-09 11:55:00,97.03,97.16,97.03,97.12,12574.0,82.3601,82.4704,82.3601,82.4365,12574.0
2015-09-09 12:00:00,97.12,97.22,97.09,97.2,21529.0,82.4365,82.5213,82.411,82.5044,21529.0
2015-09-09 12:05:00,97.2,97.3,97.15,97.25,16889.0,82.5044,82.5892,82.4619,82.5468,16889.0
2015-09-09 12:10:00,97.23,97.28,97.19,97.23,6600.0,82.5298,82.5723,82.4959,82.5298,6600.0
2015-09-09 12:15:00,97.23,97.35,97.22,97.35,10277.0,82.5298,82.6317,82.5213,82.6317,10277.0
2015-09-09 12:20:00,97.33,97.35,97.31,97.33,2989.0,82.6147,82.6317,82.5977,82.6147,2989.0
2015-09-09 12:25:00,97.32,97.39,97.27,97.39,13118.0,82.6062,82.6656,82.5638,82.6656,13118.0
2015-09-09 12:30:00,97.4,97.45,97.34,97.34,7829.0,82.6741,82.7166,82.6232,82.6232,7829.0
2015-09-09 12:35:00,97.33,97.39,97.27,97.31,9896.0,82.6147,82.6656,82.5638,82.5977,9896.0
2015-09-09 12:40:00,97.33,97.37,97.28,97.31,10434.0,82.6147,82.6487,82.5723,82.5977,10434.0
2015-09-09 12:45:00,97.33,97.35,97.23,97.23,8127.0,82.6147,82.6317,82.5298,82.5298,8127.0
2015-09-09 12:50:00,97.24,97.24,97.12,97.17,8869.0,82.5383,82.5383,82.4365,82.4789,8869.0
2015-09-09 12:55:00,97.16,97.16,97.11,97.16,9071.0,82.4704,82.4704,82.428,82.4704,9071.0
2015-09-09 13:00:00,97.17,97.18,97.09,97.16,14684.0,82.4789,82.4874,82.411,82.4704,14684.0
2015-09-09 13:05:00,97.19,97.21,97.1,97.15,12065.0,82.4959,82.5128,82.4195,82.4619,12065.0
2015-09-09 13:10:00,97.16,97.19,97.11,97.15,6573.0,82.4704,82.4959,82.428,82.4619,6573.0
2015-09-09 13:15:00,97.18,97.36,97.18,97.36,13952.0,82.4874,82.6402,82.4874,82.6402,13952.0
2015-09-09 13:20:00,97.36,97.39,97.16,97.17,9169.0,82.6402,82.6656,82.4704,82.4789,9169.0
2015-09-09 13:25:00,97.14,97.14,96.96,97.01,11957.0,82.4534,82.4534,82.3006,82.3431,11957.0
2015-09-09 13:30:00,96.99,96.99,96.78,96.87,11426.0,82.3261,82.3261,82.1479,82.2242,11426.0
2015-09-09 13:35:00,96.86,96.88,96.74,96.75,6271.0,82.2158,82.2327,82.1139,82.1224,6271.0
2015-09-09 13:40:00,96.74,96.76,96.66,96.68,16133.0,82.1139,82.1309,82.046,82.063,16133.0
2015-09-09 13:45:00,96.66,96.78,96.65,96.68,18149.0,82.046,82.1479,82.0375,82.063,18149.0
2015-09-09 13:50:00,96.68,96.68,96.49,96.56,18871.0,82.063,82.063,81.9017,81.9611,18871.0
2015-09-09 13:55:00,96.58,96.59,96.43,96.44,10835.0,81.9781,81.9866,81.8508,81.8593,10835.0
2015-09-09 14:00:00,96.45,96.5,96.34,96.44,15807.0,81.8677,81.9102,81.7744,81.8593,15807.0
2015-09-09 14:05:00,96.45,96.55,96.37,96.5,13583.0,81.8677,81.9526,81.7998,81.9102,13583.0
2015-09-09 14:10:00,96.53,96.65,96.52,96.65,20117.0,81.9357,82.0375,81.9272,82.0375,20117.0
2015-09-09 14:15:00,96.62,96.71,96.57,96.7,31153.0,82.012,82.0884,81.9696,82.08,31153.0
2015-09-09 14:20:00,96.7,96.7,96.45,96.5,28282.0,82.08,82.08,81.8677,81.9102,28282.0
2015-09-09 14:25:00,96.51,96.57,96.33,96.43,7250.0,81.9187,81.9696,81.7659,81.8508,7250.0
2015-09-09 14:30:00,96.45,96.45,96.29,96.29,10472.0,81.8677,81.8677,81.7319,81.7319,10472.0
2015-09-09 14:35:00,96.3,96.44,96.29,96.34,10256.0,81.7404,81.8593,81.7319,81.7744,10256.0
2015-09-09 14:40:00,96.33,96.36,96.11,96.16,15036.0,81.7659,81.7914,81.5792,81.6216,15036.0
2015-09-09 14:45:00,96.17,96.27,96.17,96.22,12725.0,81.6301,81.715,81.6301,81.6725,12725.0
2015-09-09 14:50:00,96.2,96.38,96.17,96.32,17353.0,81.6555,81.8083,81.6301,81.7574,17353.0
2015-09-09 14:55:00,96.31,96.4,96.3,96.32,22269.0,81.7489,81.8253,81.7404,81.7574,22269.0
2015-09-09 15:00:00,96.31,96.47,96.15,96.47,21040.0,81.7489,81.8847,81.6131,81.8847,21040.0
2015-09-09 15:05:00,96.46,96.53,96.39,96.43,17911.0,81.8762,81.9357,81.8168,81.8508,17911.0
2015-09-09 15:10:00,96.43,96.46,96.22,96.41,28804.0,81.8508,81.8762,81.6725,81.8338,28804.0
2015-09-09 15:15:00,96.38,96.55,96.24,96.42,29356.0,81.8083,81.9526,81.6895,81.8423,29356.0
2015-09-09 15:20:00,96.43,96.5,96.32,96.41,16799.0,81.8508,81.9102,81.7574,81.8338,16799.0
2015-09-09 15:25:00,96.41,96.43,96.1,96.19,29710.0,81.8338,81.8508,81.5707,81.6471,29710.0
2015-09-09 15:30:00,96.2,96.2,95.9,96.0,30105.0,81.6555,81.6555,81.4009,81.4858,30105.0
2015-09-09 15:35:00,96.0,96.06,95.82,95.82,25218.0,81.4858,81.5367,81.333,81.333,25218.0
2015-09-09 15:40:00,95.82,95.82,95.61,95.61,47233.0,81.333,81.333,81.1547,81.1547,47233.0
2015-09-09 15:45:00,95.62,95.66,95.45,95.51,51217.0,81.1632,81.1972,81.0189,81.0699,51217.0
2015-09-09 15:50:00,95.53,95.65,95.41,95.45,60224.0,81.0868,81.1887,80.985,81.0189,60224.0
2015-09-09 15:55:00,95.45,95.58,95.33,95.53,99000.0,81.0189,81.1293,80.9171,81.0868,99000.0
2015-09-10 09:30:00,95.39,95.82,95.36,95.75,67995.0,80.968,81.333,80.9425,81.2736,67995.0
2015-09-10 09:35:00,95.75,95.93,95.65,95.86,27307.0,81.2736,81.4264,81.1887,81.3669,27307.0
2015-09-10 09:40:00,95.88,96.25,95.88,95.95,56206.0,81.3839,81.698,81.3839,81.4433,56206.0
2015-09-10 09:45:00,95.96,96.13,95.96,96.08,34126.0,81.4518,81.5961,81.4518,81.5537,34126.0
2015-09-10 09:50:00,96.07,96.21,95.91,95.95,21181.0,81.5452,81.664,81.4094,81.4433,21181.0
2015-09-10 09:55:00,95.97,96.03,95.88,95.88,35847.0,81.4603,81.5112,81.3839,81.3839,35847.0
2015-09-10 10:00:00,95.87,96.03,95.81,95.89,41175.0,81.3754,81.5112,81.3245,81.3924,41175.0
2015-09-10 10:05:00,95.89,96.02,95.86,95.9,35611.0,81.3924,81.5028,81.3669,81.4009,35611.0
2015-09-10 10:10:00,95.92,95.92,95.75,95.81,39278.0,81.4179,81.4179,81.2736,81.3245,39278.0
2015-09-10 10:15:00,95.8,95.98,95.73,95.95,43463.0,81.316,81.4688,81.2566,81.4433,43463.0
2015-09-10 10:20:00,95.95,95.97,95.81,95.88,29178.0,81.4433,81.4603,81.3245,81.3839,29178.0
2015-09-10 10:25:00,95.86,95.9,95.75,95.86,32374.0,81.3669,81.4009,81.2736,81.3669,32374.0
2015-09-10 10:30:00,95.87,96.1,95.86,96.1,31051.0,81.3754,81.5707,81.3669,81.5707,31051.0
2015-09-10 10:35:00,96.1,96.31,96.1,96.28,19850.0,81.5707,81.7489,81.5707,81.7234,19850.0
2015-09-10 10:40:00,96.31,96.37,96.23,96.25,47860.0,81.7489,81.7998,81.681,81.698,47860.0
2015-09-10 10:45:00,96.25,96.47,96.24,96.47,22259.0,81.698,81.8847,81.6895,81.8847,22259.0
2015-09-10 10:50:00,96.46,96.59,96.41,96.42,24697.0,81.8762,81.9866,81.8338,81.8423,24697.0
2015-09-10 10:55:00,96.43,96.49,96.34,96.41,14061.0,81.8508,81.9017,81.7744,81.8338,14061.0
2015-09-10 11:00:00,96.41,96.47,96.35,96.38,26869.0,81.8338,81.8847,81.7829,81.8083,26869.0
2015-09-10 11:05:00,96.37,96.48,96.33,96.35,31180.0,81.7998,81.8932,81.7659,81.7829,31180.0
2015-09-10 11:10:00,96.35,96.36,96.18,96.18,19420.0,81.7829,81.7914,81.6386,81.6386,19420.0
2015-09-10 11:15:00,96.21,96.22,95.99,95.99,27644.0,81.664,81.6725,81.4773,81.4773,27644.0
2015-09-10 11:20:00,96.0,96.05,95.93,96.02,25377.0,81.4858,81.5282,81.4264,81.5028,25377.0
2015-09-10 11:25:00,95.99,96.07,95.92,96.07,23686.0,81.4773,81.5452,81.4179,81.5452,23686.0
2015-09-10 11:30:00,96.05,96.09,95.99,96.02,16195.0,81.5282,81.5622,81.4773,81.5028,16195.0
2015-09-10 11:35:00,96.03,96.3,96.01,96.28,10850.0,81.5112,81.7404,81.4943,81.7234,10850.0
2015-09-10 11:40:00,96.27,96.39,96.12,96.33,19050.0,81.715,81.8168,81.5876,81.7659,19050.0
2015-09-10 11:45:00,96.33,96.34,96.24,96.25,18465.0,81.7659,81.7744,81.6895,81.698,18465.0
2015-09-10 11:50:00,96.26,96.35,96.21,96.35,33043.0,81.7065,81.7829,81.664,81.7829,33043.0
2015-09-10 11:55:00,96.35,96.47,96.27,96.45,38525.0,81.7829,81.8847,81.715,81.8677,38525.0
2015-09-10 12:00:00,96.44,96.52,96.39,96.51,15362.0,81.8593,81.9272,81.8168,81.9187,15362.0
2015-09-10 12:05:00,96.52,96.73,96.45,96.73,18297.0,81.9272,82.1054,81.8677,82.1054,18297.0
2015-09-10 12:10:00,96.72,96.73,96.58,96.65,12284.0,82.0969,82.1054,81.9781,82.0375,12284.0
2015-09-10 12:15:00,96.66,96.74,96.41,96.41,12215.0,82.046,82.1139,81.8338,81.8338,12215.0
2015-09-10 12:20:00,96.41,96.55,96.41,96.5,23571.0,81.8338,81.9526,81.8338,81.9102,23571.0
2015-09-10 12:25:00,96.51,96.61,96.49,96.53,27884.0,81.9187,82.0036,81.9017,81.9357,27884.0
2015-09-10 12:30:00,96.53,96.59,96.48,96.55,29950.0,81.9357,81.9866,81.8932,81.9526,29950.0
2015-09-10 12:35:00,96.57,96.68,96.54,96.68,12894.0,81.9696,82.063,81.9441,82.063,12894.0
2015-09-10 12:40:00,96.65,96.69,96.59,96.64,9408.0,82.0375,82.0715,81.9866,82.029,9408.0
2015-09-10 12:45:00,96.63,96.78,96.61,96.78,21492.0,82.0205,82.1479,82.0036,82.1479,21492.0
2015-09-10 12:50:00,96.78,96.86,96.71,96.86,13412.0,82.1479,82.2158,82.0884,82.2158,13412.0
2015-09-10 12:55:00,96.84,96.87,96.63,96.72,18959.0,82.1988,82.2242,82.0205,82.0969,18959.0
2015-09-10 13:00:00,96.71,96.71,96.6,96.62,10144.0,82.0884,82.0884,81.9951,82.012,10144.0
2015-09-10 13:05:00,96.66,96.79,96.64,96.71,12985.0,82.046,82.1563,82.029,82.0884,12985.0
2015-09-10 13:10:00,96.71,96.79,96.66,96.66,9646.0,82.0884,82.1563,82.046,82.046,9646.0
2015-09-10 13:15:00,96.7,96.83,96.7,96.81,27436.0,82.08,82.1903,82.08,82.1733,27436.0
2015-09-10 13:20:00,96.81,96.95,96.76,96.92,14731.0,82.1733,82.2922,82.1309,82.2667,14731.0
2015-09-10 13:25:00,96.94,97.13,96.88,97.07,37406.0,82.2837,82.4449,82.2327,82.394,37406.0
2015-09-10 13:30:00,97.09,97.17,97.01,97.12,16718.0,82.411,82.4789,82.3431,82.4365,16718.0
2015-09-10 13:35:00,97.14,97.36,97.13,97.28,48391.0,82.4534,82.6402,82.4449,82.5723,48391.0
2015-09-10 13:40:00,97.3,97.31,97.18,97.23,19025.0,82.5892,82.5977,82.4874,82.5298,19025.0
2015-09-10 13:45:00,97.24,97.24,97.12,97.21,25445.0,82.5383,82.5383,82.4365,82.5128,25445.0
2015-09-10 13:50:00,97.22,97.3,97.11,97.11,11924.0,82.5213,82.5892,82.428,82.428,11924.0
2015-09-10 13:55:00,97.12,97.22,97.06,97.2,12603.0,82.4365,82.5213,82.3855,82.5044,12603.0
2015-09-10 14:00:00,97.2,97.29,97.1,97.17,18411.0,82.5044,82.5807,82.4195,82.4789,18411.0
2015-09-10 14:05:00,97.19,97.25,97.14,97.15,12553.0,82.4959,82.5468,82.4534,82.4619,12553.0
2015-09-10 14:10:00,97.16,97.2,97.12,97.14,16980.0,82.4704,82.5044,82.4365,82.4534,16980.0
2015-09-10 14:15:00,97.16,97.16,96.98,97.05,23335.0,82.4704,82.4704,82.3176,82.377,23335.0
2015-09-10 14:20:00,97.03,97.11,96.99,97.08,26583.0,82.3601,82.428,82.3261,82.4025,26583.0
2015-09-10 14:25:00,97.07,97.14,97.05,97.1,17152.0,82.394,82.4534,82.377,82.4195,17152.0
2015-09-10 14:30:00,97.08,97.21,97.07,97.12,21964.0,82.4025,82.5128,82.394,82.4365,21964.0
2015-09-10 14:35:00,97.11,97.15,97.06,97.08,13314.0,82.428,82.4619,82.3855,82.4025,13314.0
2015-09-10 14:40:00,97.08,97.08,96.98,97.01,44927.0,82.4025,82.4025,82.3176,82.3431,44927.0
2015-09-10 14:45:00,97.0,97.06,96.98,97.0,91584.0,82.3346,82.3855,82.3176,82.3346,91584.0
2015-09-10 14:50:00,97.01,97.08,96.92,97.0,38496.0,82.3431,82.4025,82.2667,82.3346,38496.0
2015-09-10 14:55:00,96.98,97.0,96.71,96.73,19114.0,82.3176,82.3346,82.0884,82.1054,19114.0
2015-09-10 15:00:00,96.72,96.89,96.67,96.85,134017.0,82.0969,82.2412,82.0545,82.2073,134017.0
2015-09-10 15:05:00,96.85,96.93,96.84,96.87,49891.0,82.2073,82.2752,82.1988,82.2242,49891.0
2015-09-10 15:10:00,96.87,96.93,96.78,96.91,49758.0,82.2242,82.2752,82.1479,82.2582,49758.0
2015-09-10 15:15:00,96.92,97.02,96.82,96.87,53894.0,82.2667,82.3516,82.1818,82.2242,53894.0
2015-09-10 15:20:00,96.88,96.95,96.82,96.86,138723.0,82.2327,82.2922,82.1818,82.2158,138723.0
2015-09-10 15:25:00,96.84,96.9,96.58,96.74,67130.0,82.1988,82.2497,81.9781,82.1139,67130.0
2015-09-10 15:30:00,96.7,96.7,96.47,96.56,50233.0,82.08,82.08,81.8847,81.9611,50233.0
2015-09-10 15:35:00,96.57,96.65,96.48,96.58,57448.0,81.9696,82.0375,81.8932,81.9781,57448.0
2015-09-10 15:40:00,96.59,96.59,96.44,96.51,72259.0,81.9866,81.9866,81.8593,81.9187,72259.0
2015-09-10 15:45:00,96.51,96.67,96.44,96.67,83432.0,81.9187,82.0545,81.8593,82.0545,83432.0
2015-09-10 15:50:00,96.67,96.82,96.6,96.78,115797.0,82.0545,82.1818,81.9951,82.1479,115797.0
2015-09-10 15:55:00,96.77,96.93,96.72,96.79,178845.0,82.1394,82.2752,82.0969,82.1563,178845.0
2015-09-11 09:30:00,96.59,96.9,96.02,96.02,35777.0,81.9866,82.2497,81.5028,81.5028,35777.0
2015-09-11 09:35:00,96.02,96.55,96.0,96.55,18827.0,81.5028,81.9526,81.4858,81.9526,18827.0
2015-09-11 09:40:00,96.48,96.6,96.36,96.48,18977.0,81.8932,81.9951,81.7914,81.8932,18977.0
2015-09-11 09:45:00,96.47,96.48,96.24,96.32,23547.0,81.8847,81.8932,81.6895,81.7574,23547.0
2015-09-11 09:50:00,96.3,96.4,96.26,96.27,18062.0,81.7404,81.8253,81.7065,81.715,18062.0
2015-09-11 09:55:00,96.26,96.44,96.26,96.27,38342.0,81.7065,81.8593,81.7065,81.715,38342.0
2015-09-11 10:00:00,96.23,96.43,96.18,96.34,15290.0,81.681,81.8508,81.6386,81.7744,15290.0
2015-09-11 10:05:00,96.32,96.53,96.32,96.49,6200.0,81.7574,81.9357,81.7574,81.9017,6200.0
2015-09-11 10:10:00,96.51,96.51,96.4,96.4,16713.0,81.9187,81.9187,81.8253,81.8253,16713.0
2015-09-11 10:15:00,96.37,96.52,96.36,96.51,41528.0,81.7998,81.9272,81.7914,81.9187,41528.0
2015-09-11 10:20:00,96.51,96.63,96.5,96.61,21459.0,81.9187,82.0205,81.9102,82.0036,21459.0
2015-09-11 10:25:00,96.6,96.63,96.46,96.5,13495.0,81.9951,82.0205,81.8762,81.9102,13495.0
2015-09-11 10:30:00,96.52,96.54,96.44,96.51,12211.0,81.9272,81.9441,81.8593,81.9187,12211.0
2015-09-11 10:35:00,96.48,96.49,96.36,96.49,17149.0,81.8932,81.9017,81.7914,81.9017,17149.0
2015-09-11 10:40:00,96.5,96.52,96.44,96.48,11608.0,81.9102,81.9272,81.8593,81.8932,11608.0
2015-09-11 10:45:00,96.5,96.53,96.41,96.44,16871.0,81.9102,81.9357,81.8338,81.8593,16871.0
2015-09-11 10:50:00,96.42,96.42,96.26,96.26,8404.0,81.8423,81.8423,81.7065,81.7065,8404.0
2015-09-11 10:55:00,96.24,96.32,96.21,96.3,12255.0,81.6895,81.7574,81.664,81.7404,12255.0
2015-09-11 11:00:00,96.32,96.39,96.26,96.34,17396.0,81.7574,81.8168,81.7065,81.7744,17396.0
2015-09-11 11:05:00,96.35,96.46,96.35,96.37,6282.0,81.7829,81.8762,81.7829,81.7998,6282.0
2015-09-11 11:10:00,96.37,96.46,96.35,96.45,11772.0,81.7998,81.8762,81.7829,81.8677,11772.0
2015-09-11 11:15:00,96.44,96.44,96.32,96.41,13429.0,81.8593,81.8593,81.7574,81.8338,13429.0
2015-09-11 11:20:00,96.41,96.43,96.3,96.43,20844.0,81.8338,81.8508,81.7404,81.8508,20844.0
2015-09-11 11:25:00,96.43,96.48,96.34,96.47,26791.0,81.8508,81.8932,81.7744,81.8847,26791.0
2015-09-11 11:30:00,96.49,96.55,96.46,96.46,18841.0,81.9017,81.9526,81.8762,81.8762,18841.0
2015-09-11 11:35:00,96.48,96.69,96.46,96.67,14768.0,81.8932,82.0715,81.8762,82.0545,14768.0
2015-09-11 11:40:00,96.66,96.7,96.61,96.67,6425.0,82.046,82.08,82.0036,82.0545,6425.0
2015-09-11 11:45:00,96.67,96.69,96.53,96.64,13301.0,82.0545,82.0715,81.9357,82.029,13301.0
2015-09-11 11:50:00,96.65,96.85,96.65,96.78,12961.0,82.0375,82.2073,82.0375,82.1479,12961.0
2015-09-11 11:55:00,96.81,96.88,96.8,96.82,9756.0,82.1733,82.2327,82.1648,82.1818,9756.0
2015-09-11 12:00:00,96.84,97.06,96.79,97.02,13694.0,82.1988,82.3855,82.1563,82.3516,13694.0
2015-09-11 12:05:00,97.02,97.04,96.93,96.95,8007.0,82.3516,82.3685,82.2752,82.2922,8007.0
2015-09-11 12:10:00,96.95,97.13,96.95,97.13,9884.0,82.2922,82.4449,82.2922,82.4449,9884.0
2015-09-11 12:15:00,97.13,97.16,97.04,97.12,14854.0,82.4449,82.4704,82.3685,82.4365,14854.0
2015-09-11 12:20:00,97.13,97.16,97.09,97.16,16978.0,82.4449,82.4704,82.411,82.4704,16978.0
2015-09-11 12:25:00,97.17,97.27,97.13,97.25,15340.0,82.4789,82.5638,82.4449,82.5468,15340.0
2015-09-11 12:30:00,97.27,97.28,97.22,97.23,9362.0,82.5638,82.5723,82.5213,82.5298,9362.0
2015-09-11 12:35:00,97.24,97.25,97.11,97.12,10387.0,82.5383,82.5468,82.428,82.4365,10387.0
2015-09-11 12:40:00,97.13,97.21,97.1,97.21,8862.0,82.4449,82.5128,82.4195,82.5128,8862.0
2015-09-11 12:45:00,97.22,97.33,97.2,97.33,13644.0,82.5213,82.6147,82.5044,82.6147,13644.0
2015-09-11 12:50:00,97.34,97.44,97.33,97.38,16362.0,82.6232,82.7081,82.6147,82.6571,16362.0
2015-09-11 12:55:00,97.38,97.43,97.36,97.41,17760.0,82.6571,82.6996,82.6402,82.6826,17760.0
2015-09-11 13:00:00,97.41,97.45,97.36,97.39,22153.0,82.6826,82.7166,82.6402,82.6656,22153.0
2015-09-11 13:05:00,97.38,97.41,97.25,97.28,13772.0,82.6571,82.6826,82.5468,82.5723,13772.0
2015-09-11 13:10:00,97.28,97.29,97.15,97.18,7965.0,82.5723,82.5807,82.4619,82.4874,7965.0
2015-09-11 13:15:00,97.18,97.18,97.12,97.14,7799.0,82.4874,82.4874,82.4365,82.4534,7799.0
2015-09-11 13:20:00,97.12,97.12,97.08,97.09,18923.0,82.4365,82.4365,82.4025,82.411,18923.0
2015-09-11 13:25:00,97.09,97.13,96.98,96.98,15608.0,82.411,82.4449,82.3176,82.3176,15608.0
2015-09-11 13:30:00,96.99,97.05,96.91,96.94,14403.0,82.3261,82.377,82.2582,82.2837,14403.0
2015-09-11 13:35:00,96.93,97.01,96.88,97.01,10668.0,82.2752,82.3431,82.2327,82.3431,10668.0
2015-09-11 13:40:00,97.02,97.09,96.98,97.08,9170.0,82.3516,82.411,82.3176,82.4025,9170.0
2015-09-11 13:45:00,97.08,97.08,97.02,97.07,14776.0,82.4025,82.4025,82.3516,82.394,14776.0
2015-09-11 13:50:00,97.08,97.15,97.07,97.14,17735.0,82.4025,82.4619,82.394,82.4534,17735.0
2015-09-11 13:55:00,97.15,97.18,97.1,97.1,8130.0,82.4619,82.4874,82.4195,82.4195,8130.0
2015-09-11 14:00:00,97.1,97.1,97.02,97.03,10158.0,82.4195,82.4195,82.3516,82.3601,10158.0
2015-09-11 14:05:00,97.03,97.04,96.93,97.03,14470.0,82.3601,82.3685,82.2752,82.3601,14470.0
2015-09-11 14:10:00,97.03,97.14,97.03,97.05,27787.0,82.3601,82.4534,82.3601,82.377,27787.0
2015-09-11 14:15:00,97.04,97.13,97.03,97.12,12535.0,82.3685,82.4449,82.3601,82.4365,12535.0
2015-09-11 14:20:00,97.13,97.25,97.13,97.23,15610.0,82.4449,82.5468,82.4449,82.5298,15610.0
2015-09-11 14:25:00,97.23,97.23,97.1,97.11,11305.0,82.5298,82.5298,82.4195,82.428,11305.0
2015-09-11 14:30:00,97.12,97.26,97.12,97.22,29756.0,82.4365,82.5553,82.4365,82.5213,29756.0
2015-09-11 14:35:00,97.22,97.33,97.19,97.3,15434.0,82.5213,82.6147,82.4959,82.5892,15434.0
2015-09-11 14:40:00,97.29,97.29,97.17,97.17,11991.0,82.5807,82.5807,82.4789,82.4789,11991.0
2015-09-11 14:45:00,97.19,97.27,97.18,97.22,30802.0,82.4959,82.5638,82.4874,82.5213,30802.0
2015-09-11 14:50:00,97.21,97.24,97.11,97.18,10005.0,82.5128,82.5383,82.428,82.4874,10005.0
2015-09-11 14:55:00,97.19,97.22,97.16,97.2,11514.0,82.4959,82.5213,82.4704,82.5044,11514.0
2015-09-11 15:00:00,97.21,97.24,97.12,97.18,25155.0,82.5128,82.5383,82.4365,82.4874,25155.0
2015-09-11 15:05:00,97.18,97.31,97.15,97.16,38730.0,82.4874,82.5977,82.4619,82.4704,38730.0
2015-09-11 15:10:00,97.15,97.31,97.15,97.31,33720.0,82.4619,82.5977,82.4619,82.5977,33720.0
2015-09-11 15:15:00,97.31,97.33,97.22,97.22,30838.0,82.5977,82.6147,82.5213,82.5213,30838.0
2015-09-11 15:20:00,97.22,97.27,97.14,97.15,27340.0,82.5213,82.5638,82.4534,82.4619,27340.0
2015-09-11 15:25:00,97.17,97.2,97.1,97.15,18977.0,82.4789,82.5044,82.4195,82.4619,18977.0
2015-09-11 15:30:00,97.16,97.16,97.03,97.09,40169.0,82.4704,82.4704,82.3601,82.411,40169.0
2015-09-11 15:35:00,97.11,97.2,97.08,97.2,24678.0,82.428,82.5044,82.4025,82.5044,24678.0
2015-09-11 15:40:00,97.19,97.21,97.09,97.12,28798.0,82.4959,82.5128,82.411,82.4365,28798.0
2015-09-11 15:45:00,97.12,97.17,97.04,97.04,43705.0,82.4365,82.4789,82.3685,82.3685,43705.0
2015-09-11 15:50:00,97.05,97.21,97.04,97.17,68873.0,82.377,82.5128,82.3685,82.4789,68873.0
2015-09-11 15:55:00,97.16,97.36,97.14,97.33,128568.0,82.4704,82.6402,82.4534,82.6147,128568.0
2015-09-14 09:30:00,97.41,97.5,97.25,97.28,37262.0,82.6826,82.759,82.5468,82.5723,37262.0
2015-09-14 09:35:00,97.24,97.25,96.9,97.0,35189.0,82.5383,82.5468,82.2497,82.3346,35189.0
2015-09-14 09:40:00,96.95,97.0,96.82,96.82,10640.0,82.2922,82.3346,82.1818,82.1818,10640.0
2015-09-14 09:45:00,96.77,96.81,96.59,96.68,27434.0,82.1394,82.1733,81.9866,82.063,27434.0
2015-09-14 09:50:00,96.66,96.75,96.58,96.72,29571.0,82.046,82.1224,81.9781,82.0969,29571.0
2015-09-14 09:55:00,96.7,96.71,96.58,96.62,20053.0,82.08,82.0884,81.9781,82.012,20053.0
2015-09-14 10:00:00,96.6,96.7,96.54,96.64,20106.0,81.9951,82.08,81.9441,82.029,20106.0
2015-09-14 10:05:00,96.68,96.89,96.67,96.81,36317.0,82.063,82.2412,82.0545,82.1733,36317.0
2015-09-14 10:10:00,96.82,96.87,96.78,96.78,53270.0,82.1818,82.2242,82.1479,82.1479,53270.0
2015-09-14 10:15:00,96.79,96.8,96.75,96.78,11383.0,82.1563,82.1648,82.1224,82.1479,11383.0
2015-09-14 10:20:00,96.76,96.85,96.72,96.84,11072.0,82.1309,82.2073,82.0969,82.1988,11072.0
2015-09-14 10:25:00,96.83,96.88,96.69,96.7,11107.0,82.1903,82.2327,82.0715,82.08,11107.0
2015-09-14 10:30:00,96.68,96.76,96.68,96.73,13050.0,82.063,82.1309,82.063,82.1054,13050.0
2015-09-14 10:35:00,96.74,96.95,96.67,96.94,18485.0,82.1139,82.2922,82.0545,82.2837,18485.0
2015-09-14 10:40:00,96.93,96.96,96.79,96.82,24964.0,82.2752,82.3006,82.1563,82.1818,24964.0
2015-09-14 10:45:00,96.82,96.82,96.73,96.77,19271.0,82.1818,82.1818,82.1054,82.1394,19271.0
2015-09-14 10:50:00,96.78,96.78,96.58,96.64,14536.0,82.1479,82.1479,81.9781,82.029,14536.0
2015-09-14 10:55:00,96.64,96.66,96.57,96.66,9975.0,82.029,82.046,81.9696,82.046,9975.0
2015-09-14 11:00:00,96.67,96.78,96.67,96.73,6409.0,82.0545,82.1479,82.0545,82.1054,6409.0
2015-09-14 11:05:00,96.74,96.77,96.67,96.68,9467.0,82.1139,82.1394,82.0545,82.063,9467.0
2015-09-14 11:10:00,96.7,96.71,96.6,96.65,12845.0,82.08,82.0884,81.9951,82.0375,12845.0
2015-09-14 11:15:00,96.68,96.71,96.62,96.67,8813.0,82.063,82.0884,82.012,82.0545,8813.0
2015-09-14 11:20:00,96.68,96.72,96.59,96.6,9611.0,82.063,82.0969,81.9866,81.9951,9611.0
2015-09-14 11:25:00,96.61,96.65,96.58,96.61,18637.0,82.0036,82.0375,81.9781,82.0036,18637.0
2015-09-14 11:30:00,96.6,96.6,96.51,96.57,16949.0,81.9951,81.9951,81.9187,81.9696,16949.0
2015-09-14 11:35:00,96.57,96.65,96.54,96.58,11237.0,81.9696,82.0375,81.9441,81.9781,11237.0
2015-09-14 11:40:00,96.57,96.64,96.57,96.62,16699.0,81.9696,82.029,81.9696,82.012,16699.0
2015-09-14 11:45:00,96.59,96.63,96.49,96.59,18909.0,81.9866,82.0205,81.9017,81.9866,18909.0
2015-09-14 11:50:00,96.59,96.74,96.55,96.74,25935.0,81.9866,82.1139,81.9526,82.1139,25935.0
2015-09-14 11:55:00,96.74,96.75,96.66,96.7,18904.0,82.1139,82.1224,82.046,82.08,18904.0
2015-09-14 12:00:00,96.71,96.72,96.61,96.7,17316.0,82.0884,82.0969,82.0036,82.08,17316.0
2015-09-14 12:05:00,96.68,96.7,96.63,96.66,21651.0,82.063,82.08,82.0205,82.046,21651.0
2015-09-14 12:10:00,96.65,96.65,96.5,96.64,17549.0,82.0375,82.0375,81.9102,82.029,17549.0
2015-09-14 12:15:00,96.64,96.68,96.6,96.67,10747.0,82.029,82.063,81.9951,82.0545,10747.0
2015-09-14 12:20:00,96.67,96.78,96.65,96.77,17298.0,82.0545,82.1479,82.0375,82.1394,17298.0
2015-09-14 12:25:00,96.78,96.79,96.68,96.72,20202.0,82.1479,82.1563,82.063,82.0969,20202.0
2015-09-14 12:30:00,96.69,96.82,96.64,96.76,11941.0,82.0715,82.1818,82.029,82.1309,11941.0
2015-09-14 12:35:00,96.77,96.77,96.65,96.72,13285.0,82.1394,82.1394,82.0375,82.0969,13285.0
2015-09-14 12:40:00,96.7,96.75,96.6,96.6,10492.0,82.08,82.1224,81.9951,81.9951,10492.0
2015-09-14 12:45:00,96.6,96.6,96.52,96.53,10961.0,81.9951,81.9951,81.9272,81.9357,10961.0
2015-09-14 12:50:00,96.53,96.61,96.5,96.56,10265.0,81.9357,82.0036,81.9102,81.9611,10265.0
2015-09-14 12:55:00,96.58,96.69,96.56,96.59,12400.0,81.9781,82.0715,81.9611,81.9866,12400.0
2015-09-14 13:00:00,96.58,96.6,96.45,96.47,13188.0,81.9781,81.9951,81.8677,81.8847,13188.0
2015-09-14 13:05:00,96.48,96.59,96.48,96.54,14543.0,81.8932,81.9866,81.8932,81.9441,14543.0
2015-09-14 13:10:00,96.53,96.56,96.51,96.53,12125.0,81.9357,81.9611,81.9187,81.9357,12125.0
2015-09-14 13:15:00,96.53,96.65,96.52,96.63,14253.0,81.9357,82.0375,81.9272,82.0205,14253.0
2015-09-14 13:20:00,96.61,96.61,96.5,96.51,11670.0,82.0036,82.0036,81.9102,81.9187,11670.0
2015-09-14 13:25:00,96.49,96.53,96.47,96.49,11183.0,81.9017,81.9357,81.8847,81.9017,11183.0
2015-09-14 13:30:00,96.49,96.61,96.49,96.58,8618.0,81.9017,82.0036,81.9017,81.9781,8618.0
2015-09-14 13:35:00,96.59,96.67,96.54,96.65,9610.0,81.9866,82.0545,81.9441,82.0375,9610.0
2015-09-14 13:40:00,96.68,96.79,96.68,96.77,12180.0,82.063,82.1563,82.063,82.1394,12180.0
2015-09-14 13:45:00,96.78,96.79,96.73,96.75,46812.0,82.1479,82.1563,82.1054,82.1224,46812.0
2015-09-14 13:50:00,96.76,96.77,96.63,96.67,8890.0,82.1309,82.1394,82.0205,82.0545,8890.0
2015-09-14 13:55:00,96.65,96.81,96.62,96.8,8331.0,82.0375,82.1733,82.012,82.1648,8331.0
2015-09-14 14:00:00,96.79,96.79,96.62,96.64,18327.0,82.1563,82.1563,82.012,82.029,18327.0
2015-09-14 14:05:00,96.65,96.66,96.54,96.59,10707.0,82.0375,82.046,81.9441,81.9866,10707.0
2015-09-14 14:10:00,96.61,96.64,96.55,96.6,18045.0,82.0036,82.029,81.9526,81.9951,18045.0
2015-09-14 14:15:00,96.6,96.68,96.58,96.63,10763.0,81.9951,82.063,81.9781,82.0205,10763.0
2015-09-14 14:20:00,96.63,96.67,96.56,96.56,10715.0,82.0205,82.0545,81.9611,81.9611,10715.0
2015-09-14 14:25:00,96.55,96.59,96.49,96.53,16629.0,81.9526,81.9866,81.9017,81.9357,16629.0
2015-09-14 14:30:00,96.53,96.59,96.49,96.49,19266.0,81.9357,81.9866,81.9017,81.9017,19266.0
2015-09-14 14:35:00,96.51,96.58,96.49,96.58,17820.0,81.9187,81.9781,81.9017,81.9781,17820.0
2015-09-14 14:40:00,96.57,96.63,96.57,96.6,16732.0,81.9696,82.0205,81.9696,81.9951,16732.0
2015-09-14 14:45:00,96.58,96.65,96.57,96.57,30307.0,81.9781,82.0375,81.9696,81.9696,30307.0
2015-09-14 14:50:00,96.57,96.66,96.55,96.62,28535.0,81.9696,82.046,81.9526,82.012,28535.0
2015-09-14 14:55:00,96.62,96.71,96.53,96.53,25290.0,82.012,82.0884,81.9357,81.9357,25290.0
2015-09-14 15:00:00,96.54,96.57,96.48,96.5,22374.0,81.9441,81.9696,81.8932,81.9102,22374.0
2015-09-14 15:05:00,96.49,96.49,96.4,96.43,26681.0,81.9017,81.9017,81.8253,81.8508,26681.0
2015-09-14 15:10:00,96.44,96.58,96.44,96.56,24930.0,81.8593,81.9781,81.8593,81.9611,24930.0
2015-09-14 15:15:00,96.58,96.64,96.56,96.58,30548.0,81.9781,82.029,81.9611,81.9781,30548.0
2015-09-14 15:20:00,96.57,96.63,96.49,96.55,32893.0,81.9696,82.0205,81.9017,81.9526,32893.0
2015-09-14 15:25:00,96.55,96.6,96.48,96.59,36246.0,81.9526,81.9951,81.8932,81.9866,36246.0
2015-09-14 15:30:00,96.6,96.62,96.51,96.56,24279.0,81.9951,82.012,81.9187,81.9611,24279.0
2015-09-14 15:35:00,96.56,96.56,96.47,96.49,25058.0,81.9611,81.9611,81.8847,81.9017,25058.0
2015-09-14 15:40:00,96.49,96.49,96.41,96.44,33639.0,81.9017,81.9017,81.8338,81.8593,33639.0
2015-09-14 15:45:00,96.45,96.55,96.4,96.4,60543.0,81.8677,81.9526,81.8253,81.8253,60543.0
2015-09-14 15:50:00,96.4,96.52,96.4,96.46,66493.0,81.8253,81.9272,81.8253,81.8762,66493.0
2015-09-14 15:55:00,96.45,96.6,96.43,96.52,87451.0,81.8677,81.9951,81.8508,81.9272,87451.0
2015-09-15 09:30:00,97.0,97.0,96.14,96.72,42029.0,82.3346,82.3346,81.6046,82.0969,42029.0
2015-09-15 09:35:00,96.75,96.87,96.65,96.85,16696.0,82.1224,82.2242,82.0375,82.2073,16696.0
2015-09-15 09:40:00,96.83,96.89,96.69,96.84,17105.0,82.1903,82.2412,82.0715,82.1988,17105.0
2015-09-15 09:45:00,96.86,96.9,96.71,96.87,28554.0,82.2158,82.2497,82.0884,82.2242,28554.0
2015-09-15 09:50:00,96.87,96.92,96.84,96.9,29554.0,82.2242,82.2667,82.1988,82.2497,29554.0
2015-09-15 09:55:00,96.88,96.95,96.84,96.86,23853.0,82.2327,82.2922,82.1988,82.2158,23853.0
2015-09-15 10:00:00,96.84,96.99,96.82,96.95,12412.0,82.1988,82.3261,82.1818,82.2922,12412.0
2015-09-15 10:05:00,96.94,97.07,96.91,97.03,40989.0,82.2837,82.394,82.2582,82.3601,40989.0
2015-09-15 10:10:00,97.02,97.11,97.01,97.07,27759.0,82.3516,82.428,82.3431,82.394,27759.0
2015-09-15 10:15:00,97.09,97.14,97.0,97.08,20027.0,82.411,82.4534,82.3346,82.4025,20027.0
2015-09-15 10:20:00,97.05,97.34,97.03,97.3,23383.0,82.377,82.6232,82.3601,82.5892,23383.0
2015-09-15 10:25:00,97.3,97.32,97.19,97.21,27025.0,82.5892,82.6062,82.4959,82.5128,27025.0
2015-09-15 10:30:00,97.22,97.41,97.21,97.34,36211.0,82.5213,82.6826,82.5128,82.6232,36211.0
2015-09-15 10:35:00,97.36,97.41,97.3,97.3,36218.0,82.6402,82.6826,82.5892,82.5892,36218.0
2015-09-15 10:40:00,97.31,97.46,97.3,97.46,37958.0,82.5977,82.725,82.5892,82.725,37958.0
2015-09-15 10:45:00,97.48,97.61,97.47,97.53,21691.0,82.742,82.8524,82.7335,82.7845,21691.0
2015-09-15 10:50:00,97.54,97.62,97.49,97.56,25038.0,82.793,82.8609,82.7505,82.8099,25038.0
2015-09-15 10:55:00,97.58,97.61,97.38,97.61,30155.0,82.8269,82.8524,82.6571,82.8524,30155.0
2015-09-15 11:00:00,97.62,97.71,97.57,97.71,31289.0,82.8609,82.9372,82.8184,82.9372,31289.0
2015-09-15 11:05:00,97.7,97.76,97.63,97.64,18422.0,82.9288,82.9797,82.8693,82.8778,18422.0
2015-09-15 11:10:00,97.65,97.71,97.58,97.71,14561.0,82.8863,82.9372,82.8269,82.9372,14561.0
2015-09-15 11:15:00,97.72,97.75,97.64,97.66,9325.0,82.9457,82.9712,82.8778,82.8948,9325.0
2015-09-15 11:20:00,97.68,97.69,97.62,97.68,10872.0,82.9118,82.9203,82.8609,82.9118,10872.0
2015-09-15 11:25:00,97.69,97.77,97.66,97.73,11014.0,82.9203,82.9882,82.8948,82.9542,11014.0
2015-09-15 11:30:00,97.74,97.8,97.57,97.59,12815.0,82.9627,83.0136,82.8184,82.8354,12815.0
2015-09-15 11:35:00,97.59,97.68,97.59,97.6,7800.0,82.8354,82.9118,82.8354,82.8439,7800.0
2015-09-15 11:40:00,97.6,97.69,97.6,97.69,8000.0,82.8439,82.9203,82.8439,82.9203,8000.0
2015-09-15 11:45:00,97.69,97.7,97.62,97.63,8484.0,82.9203,82.9288,82.8609,82.8693,8484.0
2015-09-15 11:50:00,97.64,97.73,97.62,97.64,15227.0,82.8778,82.9542,82.8609,82.8778,15227.0
2015-09-15 11:55:00,97.64,97.74,97.64,97.72,8345.0,82.8778,82.9627,82.8778,82.9457,8345.0
2015-09-15 12:00:00,97.72,97.8,97.71,97.73,8149.0,82.9457,83.0136,82.9372,82.9542,8149.0
2015-09-15 12:05:00,97.73,97.81,97.65,97.8,7917.0,82.9542,83.0221,82.8863,83.0136,7917.0
2015-09-15 12:10:00,97.83,97.86,97.77,97.84,6749.0,83.0391,83.0646,82.9882,83.0476,6749.0
2015-09-15 12:15:00,97.84,97.93,97.84,97.88,8806.0,83.0476,83.124,83.0476,83.0815,8806.0
2015-09-15 12:20:00,97.89,97.92,97.83,97.87,8948.0,83.09,83.1155,83.0391,83.0731,8948.0
2015-09-15 12:25:00,97.85,97.97,97.81,97.97,13063.0,83.0561,83.1579,83.0221,83.1579,13063.0
2015-09-15 12:30:00,97.98,97.98,97.92,97.96,13005.0,83.1664,83.1664,83.1155,83.1495,13005.0
2015-09-15 12:35:00,97.95,98.04,97.95,98.01,15062.0,83.141,83.2174,83.141,83.1919,15062.0
2015-09-15 12:40:00,98.01,98.01,97.95,97.95,7799.0,83.1919,83.1919,83.141,83.141,7799.0
2015-09-15 12:45:00,97.95,97.96,97.85,97.88,14317.0,83.141,83.1495,83.0561,83.0815,14317.0
2015-09-15 12:50:00,97.88,97.92,97.79,97.8,12495.0,83.0815,83.1155,83.0052,83.0136,12495.0
2015-09-15 12:55:00,97.81,97.84,97.73,97.78,12358.0,83.0221,83.0476,82.9542,82.9967,12358.0
2015-09-15 13:00:00,97.78,97.87,97.76,97.86,11737.0,82.9967,83.0731,82.9797,83.0646,11737.0
2015-09-15 13:05:00,97.87,97.88,97.82,97.82,15310.0,83.0731,83.0815,83.0306,83.0306,15310.0
2015-09-15 13:10:00,97.81,97.91,97.75,97.91,12053.0,83.0221,83.107,82.9712,83.107,12053.0
2015-09-15 13:15:00,97.9,98.05,97.9,97.99,9959.0,83.0985,83.2258,83.0985,83.1749,9959.0
2015-09-15 13:20:00,97.99,98.03,97.88,97.94,38619.0,83.1749,83.2089,83.0815,83.1325,38619.0
2015-09-15 13:25:00,97.96,98.16,97.96,98.12,19721.0,83.1495,83.3192,83.1495,83.2853,19721.0
2015-09-15 13:30:00,98.14,98.26,98.1,98.16,22770.0,83.3022,83.4041,83.2683,83.3192,22770.0
2015-09-15 13:35:00,98.15,98.24,98.1,98.24,18583.0,83.3107,83.3871,83.2683,83.3871,18583.0
2015-09-15 13:40:00,98.25,98.32,98.22,98.22,15697.0,83.3956,83.455,83.3701,83.3701,15697.0
2015-09-15 13:45:00,98.22,98.25,98.15,98.16,11349.0,83.3701,83.3956,83.3107,83.3192,11349.0
2015-09-15 13:50:00,98.15,98.17,98.1,98.14,14583.0,83.3107,83.3277,83.2683,83.3022,14583.0
2015-09-15 13:55:00,98.12,98.13,98.05,98.12,14628.0,83.2853,83.2937,83.2258,83.2853,14628.0
2015-09-15 14:00:00,98.13,98.21,98.09,98.19,15606.0,83.2937,83.3617,83.2598,83.3447,15606.0
2015-09-15 14:05:00,98.22,98.33,98.21,98.33,26166.0,83.3701,83.4635,83.3617,83.4635,26166.0
2015-09-15 14:10:00,98.34,98.4,98.28,98.28,17166.0,83.472,83.5229,83.4211,83.4211,17166.0
2015-09-15 14:15:00,98.29,98.33,98.22,98.31,12896.0,83.4296,83.4635,83.3701,83.4465,12896.0
2015-09-15 14:20:00,98.3,98.3,98.2,98.26,18556.0,83.438,83.438,83.3532,83.4041,18556.0
2015-09-15 14:25:00,98.25,98.36,98.23,98.36,15443.0,83.3956,83.489,83.3786,83.489,15443.0
2015-09-15 14:30:00,98.35,98.4,98.34,98.35,23560.0,83.4805,83.5229,83.472,83.4805,23560.0
2015-09-15 14:35:00,98.35,98.42,98.32,98.35,15403.0,83.4805,83.5399,83.455,83.4805,15403.0
2015-09-15 14:40:00,98.37,98.37,98.27,98.27,17726.0,83.4975,83.4975,83.4126,83.4126,17726.0
2015-09-15 14:45:00,98.27,98.48,98.27,98.43,23312.0,83.4126,83.5908,83.4126,83.5484,23312.0
2015-09-15 14:50:00,98.45,98.53,98.4,98.45,37982.0,83.5654,83.6333,83.5229,83.5654,37982.0
2015-09-15 14:55:00,98.46,98.58,98.46,98.56,20478.0,83.5739,83.6757,83.5739,83.6587,20478.0
2015-09-15 15:00:00,98.57,98.59,98.49,98.56,22183.0,83.6672,83.6842,83.5993,83.6587,22183.0
2015-09-15 15:05:00,98.55,98.61,98.46,98.55,51047.0,83.6502,83.7012,83.5739,83.6502,51047.0
2015-09-15 15:10:00,98.57,98.62,98.55,98.58,28024.0,83.6672,83.7097,83.6502,83.6757,28024.0
2015-09-15 15:15:00,98.58,98.62,98.48,98.51,29651.0,83.6757,83.7097,83.5908,83.6163,29651.0
2015-09-15 15:20:00,98.51,98.51,98.42,98.48,27523.0,83.6163,83.6163,83.5399,83.5908,27523.0
2015-09-15 15:25:00,98.46,98.52,98.43,98.51,40324.0,83.5739,83.6248,83.5484,83.6163,40324.0
2015-09-15 15:30:00,98.51,98.58,98.48,98.54,67849.0,83.6163,83.6757,83.5908,83.6418,67849.0
2015-09-15 15:35:00,98.56,98.56,98.32,98.33,25628.0,83.6587,83.6587,83.455,83.4635,25628.0
2015-09-15 15:40:00,98.33,98.44,98.29,98.4,36310.0,83.4635,83.5569,83.4296,83.5229,36310.0
2015-09-15 15:45:00,98.41,98.41,98.21,98.3,44441.0,83.5314,83.5314,83.3617,83.438,44441.0
2015-09-15 15:50:00,98.3,98.34,98.24,98.25,45528.0,83.438,83.472,83.3871,83.3956,45528.0
2015-09-15 15:55:00,98.25,98.36,98.2,98.24,80008.0,83.3956,83.489,83.3532,83.3871,80008.0
2015-09-16 09:30:00,98.22,98.54,98.11,98.33,46894.0,83.3701,83.6418,83.2768,83.4635,46894.0
2015-09-16 09:35:00,98.34,98.43,98.21,98.35,13483.0,83.472,83.5484,83.3617,83.4805,13483.0
2015-09-16 09:40:00,98.36,98.38,98.08,98.08,17038.0,83.489,83.506,83.2513,83.2513,17038.0
2015-09-16 09:45:00,98.1,98.22,98.06,98.1,8974.0,83.2683,83.3701,83.2343,83.2683,8974.0
2015-09-16 09:50:00,98.12,98.33,98.09,98.26,9641.0,83.2853,83.4635,83.2598,83.4041,9641.0
2015-09-16 09:55:00,98.26,98.4,98.26,98.38,9669.0,83.4041,83.5229,83.4041,83.506,9669.0
2015-09-16 10:00:00,98.38,98.39,98.08,98.12,19872.0,83.506,83.5144,83.2513,83.2853,19872.0
2015-09-16 10:05:00,98.12,98.37,98.12,98.36,11772.0,83.2853,83.4975,83.2853,83.489,11772.0
2015-09-16 10:10:00,98.35,98.54,98.33,98.51,10656.0,83.4805,83.6418,83.4635,83.6163,10656.0
2015-09-16 10:15:00,98.53,98.61,98.5,98.55,6303.0,83.6333,83.7012,83.6078,83.6502,6303.0
2015-09-16 10:20:00,98.58,98.62,98.45,98.52,19352.0,83.6757,83.7097,83.5654,83.6248,19352.0
2015-09-16 10:25:00,98.52,98.64,98.5,98.59,25047.0,83.6248,83.7266,83.6078,83.6842,25047.0
2015-09-16 10:30:00,98.57,98.65,98.51,98.54,15919.0,83.6672,83.7351,83.6163,83.6418,15919.0
2015-09-16 10:35:00,98.52,98.55,98.45,98.51,8707.0,83.6248,83.6502,83.5654,83.6163,8707.0
2015-09-16 10:40:00,98.51,98.53,98.35,98.37,24185.0,83.6163,83.6333,83.4805,83.4975,24185.0
2015-09-16 10:45:00,98.38,98.43,98.23,98.28,17950.0,83.506,83.5484,83.3786,83.4211,17950.0
2015-09-16 10:50:00,98.3,98.34,98.26,98.26,13195.0,83.438,83.472,83.4041,83.4041,13195.0
2015-09-16 10:55:00,98.27,98.4,98.27,98.37,14963.0,83.4126,83.5229,83.4126,83.4975,14963.0
2015-09-16 11:00:00,98.37,98.49,98.34,98.47,18323.0,83.4975,83.5993,83.472,83.5823,18323.0
2015-09-16 11:05:00,98.48,98.62,98.48,98.62,16515.0,83.5908,83.7097,83.5908,83.7097,16515.0
2015-09-16 11:10:00,98.62,98.8,98.62,98.8,17620.0,83.7097,83.8625,83.7097,83.8625,17620.0
2015-09-16 11:15:00,98.79,98.81,98.74,98.75,29035.0,83.854,83.8709,83.8115,83.82,29035.0
2015-09-16 11:20:00,98.76,98.94,98.76,98.92,29223.0,83.8285,83.9813,83.8285,83.9643,29223.0
2015-09-16 11:25:00,98.92,98.96,98.86,98.94,14077.0,83.9643,83.9983,83.9134,83.9813,14077.0
2015-09-16 11:30:00,98.97,98.97,98.82,98.85,9924.0,84.0067,84.0067,83.8794,83.9049,9924.0
2015-09-16 11:35:00,98.85,98.89,98.84,98.86,8148.0,83.9049,83.9388,83.8964,83.9134,8148.0
2015-09-16 11:40:00,98.87,98.9,98.78,98.78,9395.0,83.9219,83.9473,83.8455,83.8455,9395.0
2015-09-16 11:45:00,98.8,98.92,98.8,98.85,10425.0,83.8625,83.9643,83.8625,83.9049,10425.0
2015-09-16 11:50:00,98.86,98.88,98.79,98.88,4080.0,83.9134,83.9304,83.854,83.9304,4080.0
2015-09-16 11:55:00,98.9,98.94,98.87,98.92,9764.0,83.9473,83.9813,83.9219,83.9643,9764.0
2015-09-16 12:00:00,98.92,99.0,98.88,98.9,6468.0,83.9643,84.0322,83.9304,83.9473,6468.0
2015-09-16 12:05:00,98.9,98.91,98.79,98.83,11064.0,83.9473,83.9558,83.854,83.8879,11064.0
2015-09-16 12:10:00,98.85,98.9,98.82,98.88,6973.0,83.9049,83.9473,83.8794,83.9304,6973.0
2015-09-16 12:15:00,98.89,98.95,98.88,98.91,6551.0,83.9388,83.9898,83.9304,83.9558,6551.0
2015-09-16 12:20:00,98.93,99.07,98.9,99.0,24158.0,83.9728,84.0916,83.9473,84.0322,24158.0
2015-09-16 12:25:00,99.02,99.04,98.98,99.01,3308.0,84.0492,84.0662,84.0152,84.0407,3308.0
2015-09-16 12:30:00,99.02,99.12,98.94,99.07,11814.0,84.0492,84.1341,83.9813,84.0916,11814.0
2015-09-16 12:35:00,99.07,99.13,99.0,99.13,7646.0,84.0916,84.1426,84.0322,84.1426,7646.0
2015-09-16 12:40:00,99.14,99.29,99.08,99.29,30714.0,84.151,84.2784,84.1001,84.2784,30714.0
2015-09-16 12:45:00,99.29,99.35,99.18,99.19,13386.0,84.2784,84.3293,84.185,84.1935,13386.0
2015-09-16 12:50:00,99.19,99.21,99.15,99.18,7842.0,84.1935,84.2105,84.1595,84.185,7842.0
2015-09-16 12:55:00,99.19,99.35,99.17,99.34,24147.0,84.1935,84.3293,84.1765,84.3208,24147.0
2015-09-16 13:00:00,99.32,99.32,99.15,99.2,29573.0,84.3038,84.3038,84.1595,84.202,29573.0
2015-09-16 13:05:00,99.19,99.2,99.06,99.09,7014.0,84.1935,84.202,84.0831,84.1086,7014.0
2015-09-16 13:10:00,99.09,99.09,99.01,99.04,6933.0,84.1086,84.1086,84.0407,84.0662,6933.0
2015-09-16 13:15:00,99.06,99.07,98.93,98.93,9916.0,84.0831,84.0916,83.9728,83.9728,9916.0
2015-09-16 13:20:00,98.95,98.95,98.84,98.95,18520.0,83.9898,83.9898,83.8964,83.9898,18520.0
2015-09-16 13:25:00,98.94,99.0,98.86,98.87,14532.0,83.9813,84.0322,83.9134,83.9219,14532.0
2015-09-16 13:30:00,98.86,98.95,98.83,98.88,22408.0,83.9134,83.9898,83.8879,83.9304,22408.0
2015-09-16 13:35:00,98.88,98.91,98.81,98.84,7304.0,83.9304,83.9558,83.8709,83.8964,7304.0
2015-09-16 13:40:00,98.85,98.87,98.84,98.86,6694.0,83.9049,83.9219,83.8964,83.9134,6694.0
2015-09-16 13:45:00,98.86,98.93,98.8,98.93,8303.0,83.9134,83.9728,83.8625,83.9728,8303.0
2015-09-16 13:50:00,98.95,99.04,98.95,99.0,5217.0,83.9898,84.0662,83.9898,84.0322,5217.0
2015-09-16 13:55:00,99.01,99.09,99.01,99.07,5586.0,84.0407,84.1086,84.0407,84.0916,5586.0
2015-09-16 14:00:00,99.06,99.07,98.96,98.99,10255.0,84.0831,84.0916,83.9983,84.0237,10255.0
2015-09-16 14:05:00,98.98,98.98,98.93,98.97,5599.0,84.0152,84.0152,83.9728,84.0067,5599.0
2015-09-16 14:10:00,98.99,98.99,98.85,98.88,7025.0,84.0237,84.0237,83.9049,83.9304,7025.0
2015-09-16 14:15:00,98.86,98.86,98.74,98.78,10031.0,83.9134,83.9134,83.8115,83.8455,10031.0
2015-09-16 14:20:00,98.77,98.77,98.68,98.76,23506.0,83.837,83.837,83.7606,83.8285,23506.0
2015-09-16 14:25:00,98.75,98.78,98.73,98.78,11352.0,83.82,83.8455,83.803,83.8455,11352.0
2015-09-16 14:30:00,98.79,98.89,98.76,98.89,23107.0,83.854,83.9388,83.8285,83.9388,23107.0
2015-09-16 14:35:00,98.88,98.89,98.74,98.74,18466.0,83.9304,83.9388,83.8115,83.8115,18466.0
2015-09-16 14:40:00,98.73,98.81,98.69,98.79,13270.0,83.803,83.8709,83.7691,83.854,13270.0
2015-09-16 14:45:00,98.79,98.92,98.78,98.92,15436.0,83.854,83.9643,83.8455,83.9643,15436.0
2015-09-16 14:50:00,98.92,98.92,98.82,98.87,16704.0,83.9643,83.9643,83.8794,83.9219,16704.0
2015-09-16 14:55:00,98.86,99.1,98.85,99.05,15062.0,83.9134,84.1171,83.9049,84.0747,15062.0
2015-09-16 15:00:00,99.04,99.1,98.97,99.04,15632.0,84.0662,84.1171,84.0067,84.0662,15632.0
2015-09-16 15:05:00,99.04,99.06,98.96,98.96,13183.0,84.0662,84.0831,83.9983,83.9983,13183.0
2015-09-16 15:10:00,98.97,99.08,98.94,98.95,18380.0,84.0067,84.1001,83.9813,83.9898,18380.0
2015-09-16 15:15:00,98.96,99.03,98.91,98.98,23215.0,83.9983,84.0577,83.9558,84.0152,23215.0
2015-09-16 15:20:00,98.98,99.08,98.92,99.04,23169.0,84.0152,84.1001,83.9643,84.0662,23169.0
2015-09-16 15:25:00,99.04,99.06,98.92,99.05,16138.0,84.0662,84.0831,83.9643,84.0747,16138.0
2015-09-16 15:30:00,99.06,99.1,99.01,99.03,28908.0,84.0831,84.1171,84.0407,84.0577,28908.0
2015-09-16 15:35:00,99.04,99.08,98.97,99.05,27467.0,84.0662,84.1001,84.0067,84.0747,27467.0
2015-09-16 15:40:00,99.06,99.12,99.0,99.05,52893.0,84.0831,84.1341,84.0322,84.0747,52893.0
2015-09-16 15:45:00,99.04,99.11,99.0,99.03,40181.0,84.0662,84.1256,84.0322,84.0577,40181.0
2015-09-16 15:50:00,99.04,99.09,98.95,99.03,55491.0,84.0662,84.1086,83.9898,84.0577,55491.0
2015-09-16 15:55:00,99.03,99.09,98.94,98.95,86440.0,84.0577,84.1086,83.9813,83.9898,86440.0
2015-09-17 09:30:00,98.96,99.24,98.45,99.06,40550.0,83.9983,84.2359,83.5654,84.0831,40550.0
2015-09-17 09:35:00,98.98,99.16,98.8,98.97,29178.0,84.0152,84.168,83.8625,84.0067,29178.0
2015-09-17 09:40:00,98.97,98.98,98.71,98.81,22934.0,84.0067,84.0152,83.7861,83.8709,22934.0
2015-09-17 09:45:00,98.82,98.93,98.72,98.9,20991.0,83.8794,83.9728,83.7945,83.9473,20991.0
2015-09-17 09:50:00,98.94,98.95,98.81,98.91,8709.0,83.9813,83.9898,83.8709,83.9558,8709.0
2015-09-17 09:55:00,98.89,99.16,98.89,99.16,13778.0,83.9388,84.168,83.9388,84.168,13778.0
2015-09-17 10:00:00,99.09,99.09,98.85,98.94,12469.0,84.1086,84.1086,83.9049,83.9813,12469.0
2015-09-17 10:05:00,98.94,98.99,98.86,98.99,14458.0,83.9813,84.0237,83.9134,84.0237,14458.0
2015-09-17 10:10:00,98.95,99.09,98.9,99.06,13496.0,83.9898,84.1086,83.9473,84.0831,13496.0
2015-09-17 10:15:00,99.09,99.14,99.05,99.09,8778.0,84.1086,84.151,84.0747,84.1086,8778.0
2015-09-17 10:20:00,99.09,99.11,98.96,98.96,11533.0,84.1086,84.1256,83.9983,83.9983,11533.0
2015-09-17 10:25:00,98.96,99.09,98.93,98.97,17443.0,83.9983,84.1086,83.9728,84.0067,17443.0
2015-09-17 10:30:00,98.97,98.97,98.88,98.94,11735.0,84.0067,84.0067,83.9304,83.9813,11735.0
2015-09-17 10:35:00,98.91,98.98,98.83,98.88,12096.0,83.9558,84.0152,83.8879,83.9304,12096.0
2015-09-17 10:40:00,98.89,99.04,98.84,99.04,7774.0,83.9388,84.0662,83.8964,84.0662,7774.0
2015-09-17 10:45:00,99.05,99.1,99.0,99.06,13597.0,84.0747,84.1171,84.0322,84.0831,13597.0
2015-09-17 10:50:00,99.09,99.13,99.06,99.13,8458.0,84.1086,84.1426,84.0831,84.1426,8458.0
2015-09-17 10:55:00,99.17,99.17,99.09,99.1,6851.0,84.1765,84.1765,84.1086,84.1171,6851.0
2015-09-17 11:00:00,99.12,99.12,99.02,99.03,9400.0,84.1341,84.1341,84.0492,84.0577,9400.0
2015-09-17 11:05:00,99.01,99.07,99.01,99.02,9676.0,84.0407,84.0916,84.0407,84.0492,9676.0
2015-09-17 11:10:00,99.01,99.07,98.94,98.99,18813.0,84.0407,84.0916,83.9813,84.0237,18813.0
2015-09-17 11:15:00,99.0,99.07,98.98,98.99,13158.0,84.0322,84.0916,84.0152,84.0237,13158.0
2015-09-17 11:20:00,99.0,99.02,98.95,98.96,15990.0,84.0322,84.0492,83.9898,83.9983,15990.0
2015-09-17 11:25:00,98.99,98.99,98.91,98.91,13565.0,84.0237,84.0237,83.9558,83.9558,13565.0
2015-09-17 11:30:00,98.94,99.02,98.87,99.02,14192.0,83.9813,84.0492,83.9219,84.0492,14192.0
2015-09-17 11:35:00,99.03,99.08,99.02,99.04,5900.0,84.0577,84.1001,84.0492,84.0662,5900.0
2015-09-17 11:40:00,99.06,99.13,99.06,99.06,5741.0,84.0831,84.1426,84.0831,84.0831,5741.0
2015-09-17 11:45:00,99.06,99.08,99.04,99.04,10302.0,84.0831,84.1001,84.0662,84.0662,10302.0
2015-09-17 11:50:00,99.05,99.08,99.0,99.04,6968.0,84.0747,84.1001,84.0322,84.0662,6968.0
2015-09-17 11:55:00,99.02,99.06,98.98,98.99,7285.0,84.0492,84.0831,84.0152,84.0237,7285.0
2015-09-17 12:00:00,98.99,99.02,98.94,98.94,10712.0,84.0237,84.0492,83.9813,83.9813,10712.0
2015-09-17 12:05:00,98.94,99.01,98.91,98.99,6061.0,83.9813,84.0407,83.9558,84.0237,6061.0
2015-09-17 12:10:00,98.97,99.01,98.95,99.0,5804.0,84.0067,84.0407,83.9898,84.0322,5804.0
2015-09-17 12:15:00,99.0,99.13,98.98,99.02,11004.0,84.0322,84.1426,84.0152,84.0492,11004.0
2015-09-17 12:20:00,99.02,99.05,99.0,99.02,5975.0,84.0492,84.0747,84.0322,84.0492,5975.0
2015-09-17 12:25:00,99.02,99.1,99.01,99.1,5339.0,84.0492,84.1171,84.0407,84.1171,5339.0
2015-09-17 12:30:00,99.1,99.11,99.02,99.03,8442.0,84.1171,84.1256,84.0492,84.0577,8442.0
2015-09-17 12:35:00,99.04,99.07,98.97,98.97,6717.0,84.0662,84.0916,84.0067,84.0067,6717.0
2015-09-17 12:40:00,98.97,99.01,98.93,99.01,5577.0,84.0067,84.0407,83.9728,84.0407,5577.0
2015-09-17 12:45:00,99.01,99.05,98.97,99.05,8383.0,84.0407,84.0747,84.0067,84.0747,8383.0
2015-09-17 12:50:00,99.04,99.06,99.03,99.06,9009.0,84.0662,84.0831,84.0577,84.0831,9009.0
2015-09-17 12:55:00,99.07,99.17,99.07,99.15,19182.0,84.0916,84.1765,84.0916,84.1595,19182.0
2015-09-17 13:00:00,99.13,99.13,99.04,99.09,11632.0,84.1426,84.1426,84.0662,84.1086,11632.0
2015-09-17 13:05:00,99.07,99.08,98.99,99.0,18363.0,84.0916,84.1001,84.0237,84.0322,18363.0
2015-09-17 13:10:00,99.0,99.06,98.99,99.06,9210.0,84.0322,84.0831,84.0237,84.0831,9210.0
2015-09-17 13:15:00,99.07,99.18,99.07,99.17,7799.0,84.0916,84.185,84.0916,84.1765,7799.0
2015-09-17 13:20:00,99.2,99.25,99.1,99.13,12029.0,84.202,84.2444,84.1171,84.1426,12029.0
2015-09-17 13:25:00,99.13,99.23,99.11,99.14,12030.0,84.1426,84.2274,84.1256,84.151,12030.0
2015-09-17 13:30:00,99.15,99.24,99.11,99.24,9191.0,84.1595,84.2359,84.1256,84.2359,9191.0
2015-09-17 13:35:00,99.24,99.24,99.09,99.1,17910.0,84.2359,84.2359,84.1086,84.1171,17910.0
2015-09-17 13:40:00,99.08,99.13,99.04,99.05,6277.0,84.1001,84.1426,84.0662,84.0747,6277.0
2015-09-17 13:45:00,99.07,99.13,99.06,99.12,12684.0,84.0916,84.1426,84.0831,84.1341,12684.0
2015-09-17 13:50:00,99.11,99.19,99.04,99.17,9401.0,84.1256,84.1935,84.0662,84.1765,9401.0
2015-09-17 13:55:00,99.18,99.18,99.08,99.14,8527.0,84.185,84.185,84.1001,84.151,8527.0
2015-09-17 14:00:00,99.17,99.41,98.35,98.45,37320.0,84.1765,84.3802,83.4805,83.5654,37320.0
2015-09-17 14:05:00,98.57,98.88,98.53,98.86,26348.0,83.6672,83.9304,83.6333,83.9134,26348.0
2015-09-17 14:10:00,98.9,99.29,98.86,99.0,14691.0,83.9473,84.2784,83.9134,84.0322,14691.0
2015-09-17 14:15:00,99.03,99.23,98.91,99.03,16095.0,84.0577,84.2274,83.9558,84.0577,16095.0
2015-09-17 14:20:00,99.05,99.11,98.91,99.05,16319.0,84.0747,84.1256,83.9558,84.0747,16319.0
2015-09-17 14:25:00,99.09,99.16,98.88,98.89,12365.0,84.1086,84.168,83.9304,83.9388,12365.0
2015-09-17 14:30:00,98.89,99.23,98.84,99.19,18056.0,83.9388,84.2274,83.8964,84.1935,18056.0
2015-09-17 14:35:00,99.19,99.27,99.06,99.12,45059.0,84.1935,84.2614,84.0831,84.1341,45059.0
2015-09-17 14:40:00,99.12,99.58,99.12,99.52,16547.0,84.1341,84.5245,84.1341,84.4736,16547.0
2015-09-17 14:45:00,99.53,99.94,99.46,99.76,38025.0,84.4821,84.8301,84.4227,84.6773,38025.0
2015-09-17 14:50:00,99.75,99.84,99.66,99.8,14882.0,84.6688,84.7452,84.5924,84.7113,14882.0
2015-09-17 14:55:00,99.79,99.79,99.6,99.75,20613.0,84.7028,84.7028,84.5415,84.6688,20613.0
2015-09-17 15:00:00,99.75,99.84,99.63,99.7,20108.0,84.6688,84.7452,84.567,84.6264,20108.0
2015-09-17 15:05:00,99.69,99.69,99.36,99.45,27978.0,84.6179,84.6179,84.3378,84.4142,27978.0
2015-09-17 15:10:00,99.42,99.54,99.0,99.02,52205.0,84.3887,84.4906,84.0322,84.0492,52205.0
2015-09-17 15:15:00,99.06,99.2,98.93,99.0,38284.0,84.0831,84.202,83.9728,84.0322,38284.0
2015-09-17 15:20:00,99.0,99.01,98.36,98.81,37462.0,84.0322,84.0407,83.489,83.8709,37462.0
2015-09-17 15:25:00,98.8,98.96,98.68,98.91,30841.0,83.8625,83.9983,83.7606,83.9558,30841.0
2015-09-17 15:30:00,98.89,99.11,98.67,99.05,30280.0,83.9388,84.1256,83.7521,84.0747,30280.0
2015-09-17 15:35:00,99.05,99.05,98.7,98.79,32028.0,84.0747,84.0747,83.7776,83.854,32028.0
2015-09-17 15:40:00,98.78,99.06,98.75,98.84,46080.0,83.8455,84.0831,83.82,83.8964,46080.0
2015-09-17 15:45:00,98.82,98.96,98.74,98.83,57618.0,83.8794,83.9983,83.8115,83.8879,57618.0
2015-09-17 15:50:00,98.82,98.86,98.47,98.52,68280.0,83.8794,83.9134,83.5823,83.6248,68280.0
2015-09-17 15:55:00,98.51,98.61,98.37,98.53,252681.0,83.6163,83.7012,83.4975,83.6333,252681.0
2015-09-18 09:30:00,94.79,97.61,94.79,96.98,578065.0,80.4587,82.8524,80.4587,82.3176,578065.0
2015-09-18 09:35:00,97.13,97.56,97.02,97.54,72800.0,82.4449,82.8099,82.3516,82.793,72800.0
2015-09-18 09:40:00,97.55,97.79,97.51,97.53,84320.0,82.8014,83.0052,82.7675,82.7845,84320.0
2015-09-18 09:45:00,97.53,97.71,97.5,97.53,39078.0,82.7845,82.9372,82.759,82.7845,39078.0
2015-09-18 09:50:00,97.5,97.64,97.42,97.61,42158.0,82.759,82.8778,82.6911,82.8524,42158.0
2015-09-18 09:55:00,97.61,97.76,97.57,97.65,28194.0,82.8524,82.9797,82.8184,82.8863,28194.0
2015-09-18 10:00:00,97.64,97.77,97.53,97.69,41839.0,82.8778,82.9882,82.7845,82.9203,41839.0
2015-09-18 10:05:00,97.67,97.97,97.63,97.85,32009.0,82.9033,83.1579,82.8693,83.0561,32009.0
2015-09-18 10:10:00,97.88,98.08,97.88,98.0,21067.0,83.0815,83.2513,83.0815,83.1834,21067.0
2015-09-18 10:15:00,98.0,98.08,97.93,98.0,40833.0,83.1834,83.2513,83.124,83.1834,40833.0
2015-09-18 10:20:00,98.0,98.28,98.0,98.27,39603.0,83.1834,83.4211,83.1834,83.4126,39603.0
2015-09-18 10:25:00,98.28,98.51,98.26,98.27,31213.0,83.4211,83.6163,83.4041,83.4126,31213.0
2015-09-18 10:30:00,98.25,98.32,98.11,98.18,9031.0,83.3956,83.455,83.2768,83.3362,9031.0
2015-09-18 10:35:00,98.15,98.15,97.9,97.95,25042.0,83.3107,83.3107,83.0985,83.141,25042.0
2015-09-18 10:40:00,97.92,98.03,97.85,97.91,21784.0,83.1155,83.2089,83.0561,83.107,21784.0
2015-09-18 10:45:00,97.91,98.01,97.9,97.96,12806.0,83.107,83.1919,83.0985,83.1495,12806.0
2015-09-18 10:50:00,97.96,98.04,97.89,97.91,18660.0,83.1495,83.2174,83.09,83.107,18660.0
2015-09-18 10:55:00,97.9,98.01,97.81,97.99,15287.0,83.0985,83.1919,83.0221,83.1749,15287.0
2015-09-18 11:00:00,97.96,98.07,97.95,98.01,30226.0,83.1495,83.2428,83.141,83.1919,30226.0
2015-09-18 11:05:00,98.03,98.11,97.94,97.98,16192.0,83.2089,83.2768,83.1325,83.1664,16192.0
2015-09-18 11:10:00,97.98,98.0,97.88,97.98,14628.0,83.1664,83.1834,83.0815,83.1664,14628.0
2015-09-18 11:15:00,97.98,97.98,97.81,97.95,18493.0,83.1664,83.1664,83.0221,83.141,18493.0
2015-09-18 11:20:00,97.95,98.01,97.9,97.96,17021.0,83.141,83.1919,83.0985,83.1495,17021.0
2015-09-18 11:25:00,97.97,98.02,97.7,97.74,56872.0,83.1579,83.2004,82.9288,82.9627,56872.0
2015-09-18 11:30:00,97.7,97.81,97.69,97.77,17334.0,82.9288,83.0221,82.9203,82.9882,17334.0
2015-09-18 11:35:00,97.78,97.89,97.64,97.87,14799.0,82.9967,83.09,82.8778,83.0731,14799.0
2015-09-18 11:40:00,97.86,97.99,97.77,97.99,14654.0,83.0646,83.1749,82.9882,83.1749,14654.0
2015-09-18 11:45:00,97.96,98.25,97.95,98.22,36747.0,83.1495,83.3956,83.141,83.3701,36747.0
2015-09-18 11:50:00,98.22,98.22,97.99,98.02,12350.0,83.3701,83.3701,83.1749,83.2004,12350.0
2015-09-18 11:55:00,98.01,98.09,97.99,98.01,7968.0,83.1919,83.2598,83.1749,83.1919,7968.0
2015-09-18 12:00:00,98.03,98.06,97.88,97.91,10911.0,83.2089,83.2343,83.0815,83.107,10911.0
2015-09-18 12:05:00,97.91,97.93,97.81,97.81,18748.0,83.107,83.124,83.0221,83.0221,18748.0
2015-09-18 12:10:00,97.81,97.81,97.67,97.78,32350.0,83.0221,83.0221,82.9033,82.9967,32350.0
2015-09-18 12:15:00,97.76,97.82,97.67,97.73,24309.0,82.9797,83.0306,82.9033,82.9542,24309.0
2015-09-18 12:20:00,97.73,97.78,97.61,97.63,16893.0,82.9542,82.9967,82.8524,82.8693,16893.0
2015-09-18 12:25:00,97.62,97.8,97.62,97.77,20091.0,82.8609,83.0136,82.8609,82.9882,20091.0
2015-09-18 12:30:00,97.78,97.79,97.69,97.75,26170.0,82.9967,83.0052,82.9203,82.9712,26170.0
2015-09-18 12:35:00,97.74,97.84,97.74,97.81,13300.0,82.9627,83.0476,82.9627,83.0221,13300.0
2015-09-18 12:40:00,97.8,97.85,97.69,97.7,28422.0,83.0136,83.0561,82.9203,82.9288,28422.0
2015-09-18 12:45:00,97.72,97.83,97.71,97.83,20843.0,82.9457,83.0391,82.9372,83.0391,20843.0
2015-09-18 12:50:00,97.81,97.9,97.81,97.88,11347.0,83.0221,83.0985,83.0221,83.0815,11347.0
2015-09-18 12:55:00,97.85,97.9,97.83,97.84,16220.0,83.0561,83.0985,83.0391,83.0476,16220.0
2015-09-18 13:00:00,97.84,97.99,97.77,97.99,28312.0,83.0476,83.1749,82.9882,83.1749,28312.0
2015-09-18 13:05:00,98.0,98.02,97.92,97.96,19813.0,83.1834,83.2004,83.1155,83.1495,19813.0
2015-09-18 13:10:00,97.93,97.95,97.81,97.85,13839.0,83.124,83.141,83.0221,83.0561,13839.0
2015-09-18 13:15:00,97.84,97.95,97.78,97.91,16745.0,83.0476,83.141,82.9967,83.107,16745.0
2015-09-18 13:20:00,97.91,97.92,97.7,97.7,21069.0,83.107,83.1155,82.9288,82.9288,21069.0
2015-09-18 13:25:00,97.7,97.75,97.63,97.74,19833.0,82.9288,82.9712,82.8693,82.9627,19833.0
2015-09-18 13:30:00,97.73,97.76,97.65,97.74,11714.0,82.9542,82.9797,82.8863,82.9627,11714.0
2015-09-18 13:35:00,97.74,97.75,97.63,97.67,11106.0,82.9627,82.9712,82.8693,82.9033,11106.0
2015-09-18 13:40:00,97.67,97.82,97.66,97.76,13111.0,82.9033,83.0306,82.8948,82.9797,13111.0
2015-09-18 13:45:00,97.76,97.8,97.71,97.74,15553.0,82.9797,83.0136,82.9372,82.9627,15553.0
2015-09-18 13:50:00,97.74,97.74,97.55,97.62,15816.0,82.9627,82.9627,82.8014,82.8609,15816.0
2015-09-18 13:55:00,97.61,97.61,97.44,97.44,25215.0,82.8524,82.8524,82.7081,82.7081,25215.0
2015-09-18 14:00:00,97.44,97.58,97.39,97.57,16606.0,82.7081,82.8269,82.6656,82.8184,16606.0
2015-09-18 14:05:00,97.54,97.73,97.53,97.61,10639.0,82.793,82.9542,82.7845,82.8524,10639.0
2015-09-18 14:10:00,97.64,97.76,97.53,97.75,12037.0,82.8778,82.9797,82.7845,82.9712,12037.0
2015-09-18 14:15:00,97.73,97.82,97.69,97.76,15358.0,82.9542,83.0306,82.9203,82.9797,15358.0
2015-09-18 14:20:00,97.76,97.94,97.76,97.94,11902.0,82.9797,83.1325,82.9797,83.1325,11902.0
2015-09-18 14:25:00,97.97,97.98,97.86,97.93,14101.0,83.1579,83.1664,83.0646,83.124,14101.0
2015-09-18 14:30:00,97.92,97.95,97.85,97.89,12439.0,83.1155,83.141,83.0561,83.09,12439.0
2015-09-18 14:35:00,97.88,97.9,97.76,97.89,18291.0,83.0815,83.0985,82.9797,83.09,18291.0
2015-09-18 14:40:00,97.9,98.01,97.84,97.86,33275.0,83.0985,83.1919,83.0476,83.0646,33275.0
2015-09-18 14:45:00,97.86,97.9,97.72,97.72,37192.0,83.0646,83.0985,82.9457,82.9457,37192.0
2015-09-18 14:50:00,97.73,97.76,97.62,97.68,22795.0,82.9542,82.9797,82.8609,82.9118,22795.0
2015-09-18 14:55:00,97.66,97.92,97.66,97.87,29052.0,82.8948,83.1155,82.8948,83.0731,29052.0
2015-09-18 15:00:00,97.9,97.94,97.73,97.75,29227.0,83.0985,83.1325,82.9542,82.9712,29227.0
2015-09-18 15:05:00,97.73,97.77,97.61,97.63,29057.0,82.9542,82.9882,82.8524,82.8693,29057.0
2015-09-18 15:10:00,97.65,97.79,97.65,97.76,21940.0,82.8863,83.0052,82.8863,82.9797,21940.0
2015-09-18 15:15:00,97.76,97.78,97.54,97.63,29586.0,82.9797,82.9967,82.793,82.8693,29586.0
2015-09-18 15:20:00,97.64,97.64,97.47,97.59,27576.0,82.8778,82.8778,82.7335,82.8354,27576.0
2015-09-18 15:25:00,97.59,97.68,97.52,97.63,23540.0,82.8354,82.9118,82.776,82.8693,23540.0
2015-09-18 15:30:00,97.61,97.67,97.54,97.61,33066.0,82.8524,82.9033,82.793,82.8524,33066.0
2015-09-18 15:35:00,97.6,97.6,97.49,97.5,34180.0,82.8439,82.8439,82.7505,82.759,34180.0
2015-09-18 15:40:00,97.5,97.51,97.31,97.32,52928.0,82.759,82.7675,82.5977,82.6062,52928.0
2015-09-18 15:45:00,97.3,97.47,97.26,97.43,79372.0,82.5892,82.7335,82.5553,82.6996,79372.0
2015-09-18 15:50:00,97.42,97.67,97.33,97.59,85280.0,82.6911,82.9033,82.6147,82.8354,85280.0
2015-09-18 15:55:00,97.59,97.59,97.39,97.55,131259.0,82.8354,82.8354,82.6656,82.8014,131259.0
2015-09-21 09:30:00,98.05,98.46,97.84,98.38,69430.0,83.2258,83.5739,83.0476,83.506,69430.0
2015-09-21 09:35:00,98.4,98.58,98.27,98.27,40329.0,83.5229,83.6757,83.4126,83.4126,40329.0
2015-09-21 09:40:00,98.3,98.4,98.21,98.25,37853.0,83.438,83.5229,83.3617,83.3956,37853.0
2015-09-21 09:45:00,98.27,98.37,98.27,98.35,16798.0,83.4126,83.4975,83.4126,83.4805,16798.0
2015-09-21 09:50:00,98.35,98.45,98.34,98.36,16201.0,83.4805,83.5654,83.472,83.489,16201.0
2015-09-21 09:55:00,98.37,98.42,98.19,98.24,23043.0,83.4975,83.5399,83.3447,83.3871,23043.0
2015-09-21 10:00:00,98.21,98.27,98.15,98.26,11641.0,83.3617,83.4126,83.3107,83.4041,11641.0
2015-09-21 10:05:00,98.25,98.43,98.23,98.3,34827.0,83.3956,83.5484,83.3786,83.438,34827.0
2015-09-21 10:10:00,98.33,98.54,98.31,98.45,38133.0,83.4635,83.6418,83.4465,83.5654,38133.0
2015-09-21 10:15:00,98.44,98.6,98.31,98.53,29605.0,83.5569,83.6927,83.4465,83.6333,29605.0
2015-09-21 10:20:00,98.49,98.6,98.45,98.56,11975.0,83.5993,83.6927,83.5654,83.6587,11975.0
2015-09-21 10:25:00,98.57,98.72,98.51,98.61,19143.0,83.6672,83.7945,83.6163,83.7012,19143.0
2015-09-21 10:30:00,98.61,98.79,98.61,98.71,15009.0,83.7012,83.854,83.7012,83.7861,15009.0
2015-09-21 10:35:00,98.69,98.96,98.69,98.93,21952.0,83.7691,83.9983,83.7691,83.9728,21952.0
2015-09-21 10:40:00,98.95,99.03,98.93,98.97,21610.0,83.9898,84.0577,83.9728,84.0067,21610.0
2015-09-21 10:45:00,98.96,98.98,98.87,98.94,9280.0,83.9983,84.0152,83.9219,83.9813,9280.0
2015-09-21 10:50:00,98.96,99.06,98.96,99.04,45164.0,83.9983,84.0831,83.9983,84.0662,45164.0
2015-09-21 10:55:00,99.03,99.1,99.0,99.08,21438.0,84.0577,84.1171,84.0322,84.1001,21438.0
2015-09-21 11:00:00,99.09,99.13,98.9,98.92,28438.0,84.1086,84.1426,83.9473,83.9643,28438.0
2015-09-21 11:05:00,98.9,98.98,98.82,98.82,23384.0,83.9473,84.0152,83.8794,83.8794,23384.0
2015-09-21 11:10:00,98.82,98.87,98.79,98.87,23423.0,83.8794,83.9219,83.854,83.9219,23423.0
2015-09-21 11:15:00,98.88,98.89,98.77,98.79,28510.0,83.9304,83.9388,83.837,83.854,28510.0
2015-09-21 11:20:00,98.79,98.8,98.65,98.7,34089.0,83.854,83.8625,83.7351,83.7776,34089.0
2015-09-21 11:25:00,98.71,98.82,98.66,98.7,21211.0,83.7861,83.8794,83.7436,83.7776,21211.0
2015-09-21 11:30:00,98.7,98.72,98.46,98.47,28071.0,83.7776,83.7945,83.5739,83.5823,28071.0
2015-09-21 11:35:00,98.49,98.54,98.44,98.48,8085.0,83.5993,83.6418,83.5569,83.5908,8085.0
2015-09-21 11:40:00,98.49,98.57,98.48,98.52,14695.0,83.5993,83.6672,83.5908,83.6248,14695.0
2015-09-21 11:45:00,98.51,98.53,98.42,98.45,7701.0,83.6163,83.6333,83.5399,83.5654,7701.0
2015-09-21 11:50:00,98.47,98.51,98.37,98.37,13997.0,83.5823,83.6163,83.4975,83.4975,13997.0
2015-09-21 11:55:00,98.38,98.41,98.33,98.37,12238.0,83.506,83.5314,83.4635,83.4975,12238.0
2015-09-21 12:00:00,98.38,98.39,98.16,98.2,23773.0,83.506,83.5144,83.3192,83.3532,23773.0
2015-09-21 12:05:00,98.2,98.21,98.03,98.09,19800.0,83.3532,83.3617,83.2089,83.2598,19800.0
2015-09-21 12:10:00,98.09,98.17,98.06,98.15,11797.0,83.2598,83.3277,83.2343,83.3107,11797.0
2015-09-21 12:15:00,98.14,98.16,98.07,98.09,19334.0,83.3022,83.3192,83.2428,83.2598,19334.0
2015-09-21 12:20:00,98.07,98.25,98.06,98.19,27553.0,83.2428,83.3956,83.2343,83.3447,27553.0
2015-09-21 12:25:00,98.2,98.2,98.11,98.12,14749.0,83.3532,83.3532,83.2768,83.2853,14749.0
2015-09-21 12:30:00,98.11,98.11,97.92,97.97,21232.0,83.2768,83.2768,83.1155,83.1579,21232.0
2015-09-21 12:35:00,97.97,98.05,97.92,98.01,16170.0,83.1579,83.2258,83.1155,83.1919,16170.0
2015-09-21 12:40:00,98.03,98.07,97.97,98.07,15054.0,83.2089,83.2428,83.1579,83.2428,15054.0
2015-09-21 12:45:00,98.06,98.08,97.95,97.95,14365.0,83.2343,83.2513,83.141,83.141,14365.0
2015-09-21 12:50:00,97.95,97.97,97.69,97.75,35976.0,83.141,83.1579,82.9203,82.9712,35976.0
2015-09-21 12:55:00,97.75,97.83,97.66,97.77,22421.0,82.9712,83.0391,82.8948,82.9882,22421.0
2015-09-21 13:00:00,97.75,97.86,97.73,97.86,14757.0,82.9712,83.0646,82.9542,83.0646,14757.0
2015-09-21 13:05:00,97.86,97.96,97.83,97.9,12942.0,83.0646,83.1495,83.0391,83.0985,12942.0
2015-09-21 13:10:00,97.9,97.98,97.84,97.97,9685.0,83.0985,83.1664,83.0476,83.1579,9685.0
2015-09-21 13:15:00,97.95,98.07,97.93,98.01,23057.0,83.141,83.2428,83.124,83.1919,23057.0
2015-09-21 13:20:00,98.01,98.09,97.99,98.08,19481.0,83.1919,83.2598,83.1749,83.2513,19481.0
2015-09-21 13:25:00,98.09,98.12,98.04,98.05,20165.0,83.2598,83.2853,83.2174,83.2258,20165.0
2015-09-21 13:30:00,98.05,98.06,97.98,97.98,12228.0,83.2258,83.2343,83.1664,83.1664,12228.0
2015-09-21 13:35:00,97.99,98.23,97.99,98.19,21836.0,83.1749,83.3786,83.1749,83.3447,21836.0
2015-09-21 13:40:00,98.21,98.34,98.17,98.31,16635.0,83.3617,83.472,83.3277,83.4465,16635.0
2015-09-21 13:45:00,98.31,98.32,98.16,98.17,9773.0,83.4465,83.455,83.3192,83.3277,9773.0
2015-09-21 13:50:00,98.19,98.22,98.13,98.2,16539.0,83.3447,83.3701,83.2937,83.3532,16539.0
2015-09-21 13:55:00,98.2,98.2,98.11,98.15,17500.0,83.3532,83.3532,83.2768,83.3107,17500.0
2015-09-21 14:00:00,98.13,98.26,98.12,98.25,16800.0,83.2937,83.4041,83.2853,83.3956,16800.0
2015-09-21 14:05:00,98.25,98.27,98.14,98.15,13519.0,83.3956,83.4126,83.3022,83.3107,13519.0
2015-09-21 14:10:00,98.12,98.12,97.97,98.07,16700.0,83.2853,83.2853,83.1579,83.2428,16700.0
2015-09-21 14:15:00,98.06,98.2,98.05,98.1,7814.0,83.2343,83.3532,83.2258,83.2683,7814.0
2015-09-21 14:20:00,98.11,98.22,98.1,98.1,17504.0,83.2768,83.3701,83.2683,83.2683,17504.0
2015-09-21 14:25:00,98.1,98.21,98.06,98.13,11988.0,83.2683,83.3617,83.2343,83.2937,11988.0
2015-09-21 14:30:00,98.08,98.21,98.07,98.18,14100.0,83.2513,83.3617,83.2428,83.3362,14100.0
2015-09-21 14:35:00,98.19,98.37,98.19,98.32,30382.0,83.3447,83.4975,83.3447,83.455,30382.0
2015-09-21 14:40:00,98.33,98.35,98.23,98.31,19538.0,83.4635,83.4805,83.3786,83.4465,19538.0
2015-09-21 14:45:00,98.3,98.43,98.29,98.43,22865.0,83.438,83.5484,83.4296,83.5484,22865.0
2015-09-21 14:50:00,98.43,98.58,98.41,98.51,36756.0,83.5484,83.6757,83.5314,83.6163,36756.0
2015-09-21 14:55:00,98.53,98.54,98.44,98.45,22477.0,83.6333,83.6418,83.5569,83.5654,22477.0
2015-09-21 15:00:00,98.45,98.51,98.43,98.5,26200.0,83.5654,83.6163,83.5484,83.6078,26200.0
2015-09-21 15:05:00,98.5,98.59,98.44,98.57,14995.0,83.6078,83.6842,83.5569,83.6672,14995.0
2015-09-21 15:10:00,98.57,98.61,98.46,98.47,19512.0,83.6672,83.7012,83.5739,83.5823,19512.0
2015-09-21 15:15:00,98.46,98.56,98.39,98.53,32322.0,83.5739,83.6587,83.5144,83.6333,32322.0
2015-09-21 15:20:00,98.52,98.54,98.45,98.46,54887.0,83.6248,83.6418,83.5654,83.5739,54887.0
2015-09-21 15:25:00,98.45,98.55,98.43,98.54,22579.0,83.5654,83.6502,83.5484,83.6418,22579.0
2015-09-21 15:30:00,98.55,98.61,98.26,98.31,47088.0,83.6502,83.7012,83.4041,83.4465,47088.0
2015-09-21 15:35:00,98.3,98.37,98.21,98.29,41422.0,83.438,83.4975,83.3617,83.4296,41422.0
2015-09-21 15:40:00,98.29,98.37,98.23,98.36,38681.0,83.4296,83.4975,83.3786,83.489,38681.0
2015-09-21 15:45:00,98.35,98.46,98.32,98.43,55290.0,83.4805,83.5739,83.455,83.5484,55290.0
2015-09-21 15:50:00,98.43,98.43,98.35,98.39,78644.0,83.5484,83.5484,83.4805,83.5144,78644.0
2015-09-21 15:55:00,98.39,98.46,98.36,98.45,135547.0,83.5144,83.5739,83.489,83.5654,135547.0
2015-09-22 09:30:00,97.13,97.56,97.13,97.3,47544.0,82.4449,82.8099,82.4449,82.5892,47544.0
2015-09-22 09:35:00,97.29,97.33,97.0,97.18,55768.0,82.5807,82.6147,82.3346,82.4874,55768.0
2015-09-22 09:40:00,97.16,97.2,97.01,97.07,31434.0,82.4704,82.5044,82.3431,82.394,31434.0
2015-09-22 09:45:00,97.08,97.2,96.9,96.9,57744.0,82.4025,82.5044,82.2497,82.2497,57744.0
2015-09-22 09:50:00,96.86,96.93,96.74,96.84,22423.0,82.2158,82.2752,82.1139,82.1988,22423.0
2015-09-22 09:55:00,96.83,96.95,96.66,96.68,46350.0,82.1903,82.2922,82.046,82.063,46350.0
2015-09-22 10:00:00,96.68,96.85,96.67,96.76,64925.0,82.063,82.2073,82.0545,82.1309,64925.0
2015-09-22 10:05:00,96.77,96.77,96.56,96.58,43571.0,82.1394,82.1394,81.9611,81.9781,43571.0
2015-09-22 10:10:00,96.56,96.74,96.52,96.67,30310.0,81.9611,82.1139,81.9272,82.0545,30310.0
2015-09-22 10:15:00,96.69,96.75,96.45,96.45,37000.0,82.0715,82.1224,81.8677,81.8677,37000.0
2015-09-22 10:20:00,96.48,96.51,96.37,96.45,60190.0,81.8932,81.9187,81.7998,81.8677,60190.0
2015-09-22 10:25:00,96.43,96.45,96.29,96.37,59148.0,81.8508,81.8677,81.7319,81.7998,59148.0
2015-09-22 10:30:00,96.37,96.4,96.21,96.22,56113.0,81.7998,81.8253,81.664,81.6725,56113.0
2015-09-22 10:35:00,96.22,96.35,96.18,96.29,35870.0,81.6725,81.7829,81.6386,81.7319,35870.0
2015-09-22 10:40:00,96.27,96.32,96.17,96.27,22963.0,81.715,81.7574,81.6301,81.715,22963.0
2015-09-22 10:45:00,96.27,96.27,96.15,96.21,20138.0,81.715,81.715,81.6131,81.664,20138.0
2015-09-22 10:50:00,96.2,96.48,96.2,96.45,17043.0,81.6555,81.8932,81.6555,81.8677,17043.0
2015-09-22 10:55:00,96.46,96.55,96.41,96.5,18363.0,81.8762,81.9526,81.8338,81.9102,18363.0
2015-09-22 11:00:00,96.49,96.62,96.46,96.54,13040.0,81.9017,82.012,81.8762,81.9441,13040.0
2015-09-22 11:05:00,96.56,96.62,96.47,96.5,15202.0,81.9611,82.012,81.8847,81.9102,15202.0
2015-09-22 11:10:00,96.49,96.73,96.49,96.64,24168.0,81.9017,82.1054,81.9017,82.029,24168.0
2015-09-22 11:15:00,96.66,96.77,96.59,96.74,23886.0,82.046,82.1394,81.9866,82.1139,23886.0
2015-09-22 11:20:00,96.74,96.77,96.56,96.57,14586.0,82.1139,82.1394,81.9611,81.9696,14586.0
2015-09-22 11:25:00,96.57,96.72,96.54,96.65,10578.0,81.9696,82.0969,81.9441,82.0375,10578.0
2015-09-22 11:30:00,96.63,96.82,96.6,96.68,17634.0,82.0205,82.1818,81.9951,82.063,17634.0
2015-09-22 11:35:00,96.68,96.68,96.56,96.59,14001.0,82.063,82.063,81.9611,81.9866,14001.0
2015-09-22 11:40:00,96.58,96.66,96.55,96.57,23820.0,81.9781,82.046,81.9526,81.9696,23820.0
2015-09-22 11:45:00,96.56,96.72,96.53,96.68,34503.0,81.9611,82.0969,81.9357,82.063,34503.0
2015-09-22 11:50:00,96.67,96.76,96.64,96.7,46004.0,82.0545,82.1309,82.029,82.08,46004.0
2015-09-22 11:55:00,96.7,96.91,96.69,96.91,39244.0,82.08,82.2582,82.0715,82.2582,39244.0
2015-09-22 12:00:00,96.91,96.91,96.73,96.83,32574.0,82.2582,82.2582,82.1054,82.1903,32574.0
2015-09-22 12:05:00,96.82,97.21,96.82,97.2,22075.0,82.1818,82.5128,82.1818,82.5044,22075.0
2015-09-22 12:10:00,97.21,97.27,97.09,97.09,24965.0,82.5128,82.5638,82.411,82.411,24965.0
2015-09-22 12:15:00,97.13,97.21,97.05,97.2,14306.0,82.4449,82.5128,82.377,82.5044,14306.0
2015-09-22 12:20:00,97.21,97.31,97.19,97.28,29506.0,82.5128,82.5977,82.4959,82.5723,29506.0
2015-09-22 12:25:00,97.28,97.29,97.1,97.17,21174.0,82.5723,82.5807,82.4195,82.4789,21174.0
2015-09-22 12:30:00,97.18,97.18,97.07,97.08,16501.0,82.4874,82.4874,82.394,82.4025,16501.0
2015-09-22 12:35:00,97.07,97.21,97.06,97.2,30475.0,82.394,82.5128,82.3855,82.5044,30475.0
2015-09-22 12:40:00,97.21,97.21,97.08,97.21,29861.0,82.5128,82.5128,82.4025,82.5128,29861.0
2015-09-22 12:45:00,97.21,97.21,97.03,97.05,11258.0,82.5128,82.5128,82.3601,82.377,11258.0
2015-09-22 12:50:00,97.04,97.1,97.01,97.05,45910.0,82.3685,82.4195,82.3431,82.377,45910.0
2015-09-22 12:55:00,97.05,97.12,97.02,97.02,20238.0,82.377,82.4365,82.3516,82.3516,20238.0
2015-09-22 13:00:00,97.03,97.2,97.01,97.2,31447.0,82.3601,82.5044,82.3431,82.5044,31447.0
2015-09-22 13:05:00,97.2,97.27,97.2,97.22,14615.0,82.5044,82.5638,82.5044,82.5213,14615.0
2015-09-22 13:10:00,97.21,97.34,97.19,97.22,17946.0,82.5128,82.6232,82.4959,82.5213,17946.0
2015-09-22 13:15:00,97.21,97.3,97.14,97.3,9790.0,82.5128,82.5892,82.4534,82.5892,9790.0
2015-09-22 13:20:00,97.29,97.3,97.13,97.18,25688.0,82.5807,82.5892,82.4449,82.4874,25688.0
2015-09-22 13:25:00,97.15,97.15,97.04,97.07,15248.0,82.4619,82.4619,82.3685,82.394,15248.0
2015-09-22 13:30:00,97.04,97.06,96.96,96.99,55012.0,82.3685,82.3855,82.3006,82.3261,55012.0
2015-09-22 13:35:00,96.99,97.03,96.92,96.93,27214.0,82.3261,82.3601,82.2667,82.2752,27214.0
2015-09-22 13:40:00,96.94,97.13,96.93,97.1,32852.0,82.2837,82.4449,82.2752,82.4195,32852.0
2015-09-22 13:45:00,97.09,97.1,97.02,97.06,10567.0,82.411,82.4195,82.3516,82.3855,10567.0
2015-09-22 13:50:00,97.04,97.08,97.01,97.04,12830.0,82.3685,82.4025,82.3431,82.3685,12830.0
2015-09-22 13:55:00,97.02,97.15,97.02,97.11,11172.0,82.3516,82.4619,82.3516,82.428,11172.0
2015-09-22 14:00:00,97.1,97.12,96.96,97.11,41989.0,82.4195,82.4365,82.3006,82.428,41989.0
2015-09-22 14:05:00,97.09,97.15,97.04,97.06,26509.0,82.411,82.4619,82.3685,82.3855,26509.0
2015-09-22 14:10:00,97.05,97.17,97.03,97.15,31904.0,82.377,82.4789,82.3601,82.4619,31904.0
2015-09-22 14:15:00,97.16,97.24,97.16,97.19,12784.0,82.4704,82.5383,82.4704,82.4959,12784.0
2015-09-22 14:20:00,97.21,97.23,97.08,97.08,13155.0,82.5128,82.5298,82.4025,82.4025,13155.0
2015-09-22 14:25:00,97.08,97.35,97.08,97.31,24869.0,82.4025,82.6317,82.4025,82.5977,24869.0
2015-09-22 14:30:00,97.3,97.47,97.25,97.42,23984.0,82.5892,82.7335,82.5468,82.6911,23984.0
2015-09-22 14:35:00,97.41,97.52,97.37,97.48,41844.0,82.6826,82.776,82.6487,82.742,41844.0
2015-09-22 14:40:00,97.48,97.54,97.41,97.43,28745.0,82.742,82.793,82.6826,82.6996,28745.0
2015-09-22 14:45:00,97.44,97.5,97.24,97.32,33121.0,82.7081,82.759,82.5383,82.6062,33121.0
2015-09-22 14:50:00,97.31,97.38,97.26,97.33,19373.0,82.5977,82.6571,82.5553,82.6147,19373.0
2015-09-22 14:55:00,97.33,97.45,97.21,97.43,28771.0,82.6147,82.7166,82.5128,82.6996,28771.0
2015-09-22 15:00:00,97.41,97.43,97.35,97.42,24547.0,82.6826,82.6996,82.6317,82.6911,24547.0
2015-09-22 15:05:00,97.43,97.45,97.24,97.29,25573.0,82.6996,82.7166,82.5383,82.5807,25573.0
2015-09-22 15:10:00,97.29,97.29,97.16,97.28,23825.0,82.5807,82.5807,82.4704,82.5723,23825.0
2015-09-22 15:15:00,97.28,97.37,97.24,97.24,21916.0,82.5723,82.6487,82.5383,82.5383,21916.0
2015-09-22 15:20:00,97.25,97.34,97.21,97.3,27007.0,82.5468,82.6232,82.5128,82.5892,27007.0
2015-09-22 15:25:00,97.3,97.5,97.3,97.44,30447.0,82.5892,82.759,82.5892,82.7081,30447.0
2015-09-22 15:30:00,97.46,97.71,97.46,97.69,50367.0,82.725,82.9372,82.725,82.9203,50367.0
2015-09-22 15:35:00,97.69,97.77,97.6,97.7,39995.0,82.9203,82.9882,82.8439,82.9288,39995.0
2015-09-22 15:40:00,97.71,97.77,97.63,97.68,33294.0,82.9372,82.9882,82.8693,82.9118,33294.0
2015-09-22 15:45:00,97.69,97.74,97.57,97.65,49302.0,82.9203,82.9627,82.8184,82.8863,49302.0
2015-09-22 15:50:00,97.65,97.68,97.56,97.68,48883.0,82.8863,82.9118,82.8099,82.9118,48883.0
2015-09-22 15:55:00,97.68,97.83,97.6,97.65,95219.0,82.9118,83.0391,82.8439,82.8863,95219.0
2015-09-23 09:30:00,97.82,98.31,97.74,97.9,62732.0,83.0306,83.4465,82.9627,83.0985,62732.0
2015-09-23 09:35:00,97.86,98.07,97.75,97.8,56993.0,83.0646,83.2428,82.9712,83.0136,56993.0
2015-09-23 09:40:00,97.81,97.81,97.52,97.7,41705.0,83.0221,83.0221,82.776,82.9288,41705.0
2015-09-23 09:45:00,97.72,97.77,97.63,97.7,53531.0,82.9457,82.9882,82.8693,82.9288,53531.0
2015-09-23 09:50:00,97.7,97.78,97.62,97.75,35216.0,82.9288,82.9967,82.8609,82.9712,35216.0
2015-09-23 09:55:00,97.75,97.81,97.7,97.72,51591.0,82.9712,83.0221,82.9288,82.9457,51591.0
2015-09-23 10:00:00,97.7,97.82,97.68,97.78,24902.0,82.9288,83.0306,82.9118,82.9967,24902.0
2015-09-23 10:05:00,97.77,97.82,97.61,97.61,27734.0,82.9882,83.0306,82.8524,82.8524,27734.0
2015-09-23 10:10:00,97.61,97.69,97.58,97.62,23562.0,82.8524,82.9203,82.8269,82.8609,23562.0
2015-09-23 10:15:00,97.61,97.65,97.51,97.57,38608.0,82.8524,82.8863,82.7675,82.8184,38608.0
2015-09-23 10:20:00,97.55,97.58,97.44,97.52,33531.0,82.8014,82.8269,82.7081,82.776,33531.0
2015-09-23 10:25:00,97.53,97.76,97.53,97.7,15754.0,82.7845,82.9797,82.7845,82.9288,15754.0
2015-09-23 10:30:00,97.73,97.97,97.71,97.95,27005.0,82.9542,83.1579,82.9372,83.141,27005.0
2015-09-23 10:35:00,97.95,98.03,97.9,97.93,38081.0,83.141,83.2089,83.0985,83.124,38081.0
2015-09-23 10:40:00,97.93,97.95,97.8,97.83,25450.0,83.124,83.141,83.0136,83.0391,25450.0
2015-09-23 10:45:00,97.83,97.87,97.78,97.85,10935.0,83.0391,83.0731,82.9967,83.0561,10935.0
2015-09-23 10:50:00,97.87,98.01,97.86,98.0,16554.0,83.0731,83.1919,83.0646,83.1834,16554.0
2015-09-23 10:55:00,97.97,97.99,97.83,97.96,14109.0,83.1579,83.1749,83.0391,83.1495,14109.0
2015-09-23 11:00:00,97.97,97.99,97.84,97.9,13175.0,83.1579,83.1749,83.0476,83.0985,13175.0
2015-09-23 11:05:00,97.93,97.93,97.79,97.89,19755.0,83.124,83.124,83.0052,83.09,19755.0
2015-09-23 11:10:00,97.89,97.89,97.58,97.64,47643.0,83.09,83.09,82.8269,82.8778,47643.0
2015-09-23 11:15:00,97.63,97.63,97.49,97.57,13060.0,82.8693,82.8693,82.7505,82.8184,13060.0
2015-09-23 11:20:00,97.55,97.59,97.45,97.48,26689.0,82.8014,82.8354,82.7166,82.742,26689.0
2015-09-23 11:25:00,97.5,97.5,97.4,97.44,17450.0,82.759,82.759,82.6741,82.7081,17450.0
2015-09-23 11:30:00,97.44,97.49,97.41,97.45,37389.0,82.7081,82.7505,82.6826,82.7166,37389.0
2015-09-23 11:35:00,97.47,97.61,97.45,97.58,18371.0,82.7335,82.8524,82.7166,82.8269,18371.0
2015-09-23 11:40:00,97.6,97.64,97.32,97.35,18978.0,82.8439,82.8778,82.6062,82.6317,18978.0
2015-09-23 11:45:00,97.34,97.5,97.34,97.49,10682.0,82.6232,82.759,82.6232,82.7505,10682.0
2015-09-23 11:50:00,97.5,97.5,97.37,97.4,7911.0,82.759,82.759,82.6487,82.6741,7911.0
2015-09-23 11:55:00,97.41,97.58,97.4,97.58,13474.0,82.6826,82.8269,82.6741,82.8269,13474.0
2015-09-23 12:00:00,97.57,97.57,97.42,97.47,12990.0,82.8184,82.8184,82.6911,82.7335,12990.0
2015-09-23 12:05:00,97.48,97.56,97.43,97.53,13985.0,82.742,82.8099,82.6996,82.7845,13985.0
2015-09-23 12:10:00,97.54,97.63,97.51,97.61,10802.0,82.793,82.8693,82.7675,82.8524,10802.0
2015-09-23 12:15:00,97.61,97.65,97.55,97.65,9650.0,82.8524,82.8863,82.8014,82.8863,9650.0
2015-09-23 12:20:00,97.65,97.65,97.51,97.57,7040.0,82.8863,82.8863,82.7675,82.8184,7040.0
2015-09-23 12:25:00,97.58,97.64,97.56,97.57,7766.0,82.8269,82.8778,82.8099,82.8184,7766.0
2015-09-23 12:30:00,97.58,97.62,97.47,97.62,15000.0,82.8269,82.8609,82.7335,82.8609,15000.0
2015-09-23 12:35:00,97.6,97.62,97.45,97.47,21220.0,82.8439,82.8609,82.7166,82.7335,21220.0
2015-09-23 12:40:00,97.48,97.58,97.44,97.55,11043.0,82.742,82.8269,82.7081,82.8014,11043.0
2015-09-23 12:45:00,97.56,97.59,97.52,97.53,12175.0,82.8099,82.8354,82.776,82.7845,12175.0
2015-09-23 12:50:00,97.54,97.75,97.54,97.66,16654.0,82.793,82.9712,82.793,82.8948,16654.0
2015-09-23 12:55:00,97.69,97.69,97.56,97.65,13529.0,82.9203,82.9203,82.8099,82.8863,13529.0
2015-09-23 13:00:00,97.65,97.73,97.61,97.68,11308.0,82.8863,82.9542,82.8524,82.9118,11308.0
2015-09-23 13:05:00,97.68,97.95,97.68,97.92,29882.0,82.9118,83.141,82.9118,83.1155,29882.0
2015-09-23 13:10:00,97.92,98.0,97.9,98.0,20523.0,83.1155,83.1834,83.0985,83.1834,20523.0
2015-09-23 13:15:00,98.01,98.04,97.93,98.0,40283.0,83.1919,83.2174,83.124,83.1834,40283.0
2015-09-23 13:20:00,98.0,98.02,97.88,97.91,19291.0,83.1834,83.2004,83.0815,83.107,19291.0
2015-09-23 13:25:00,97.92,97.92,97.78,97.81,27097.0,83.1155,83.1155,82.9967,83.0221,27097.0
2015-09-23 13:30:00,97.81,97.91,97.8,97.91,37411.0,83.0221,83.107,83.0136,83.107,37411.0
2015-09-23 13:35:00,97.92,98.03,97.89,98.03,17923.0,83.1155,83.2089,83.09,83.2089,17923.0
2015-09-23 13:40:00,98.03,98.27,98.0,98.25,20417.0,83.2089,83.4126,83.1834,83.3956,20417.0
2015-09-23 13:45:00,98.27,98.36,98.26,98.27,23811.0,83.4126,83.489,83.4041,83.4126,23811.0
2015-09-23 13:50:00,98.26,98.28,98.05,98.06,18998.0,83.4041,83.4211,83.2258,83.2343,18998.0
2015-09-23 13:55:00,98.07,98.16,98.05,98.13,13475.0,83.2428,83.3192,83.2258,83.2937,13475.0
2015-09-23 14:00:00,98.12,98.26,98.11,98.19,26886.0,83.2853,83.4041,83.2768,83.3447,26886.0
2015-09-23 14:05:00,98.21,98.31,98.18,98.24,36342.0,83.3617,83.4465,83.3362,83.3871,36342.0
2015-09-23 14:10:00,98.27,98.28,98.12,98.12,37963.0,83.4126,83.4211,83.2853,83.2853,37963.0
2015-09-23 14:15:00,98.11,98.14,98.07,98.12,17982.0,83.2768,83.3022,83.2428,83.2853,17982.0
2015-09-23 14:20:00,98.12,98.15,98.01,98.01,19904.0,83.2853,83.3107,83.1919,83.1919,19904.0
2015-09-23 14:25:00,98.03,98.05,97.91,97.97,27018.0,83.2089,83.2258,83.107,83.1579,27018.0
2015-09-23 14:30:00,97.96,98.03,97.92,98.0,36106.0,83.1495,83.2089,83.1155,83.1834,36106.0
2015-09-23 14:35:00,98.0,98.0,97.76,97.82,31560.0,83.1834,83.1834,82.9797,83.0306,31560.0
2015-09-23 14:40:00,97.81,97.87,97.75,97.87,20688.0,83.0221,83.0731,82.9712,83.0731,20688.0
2015-09-23 14:45:00,97.85,97.97,97.77,97.97,26480.0,83.0561,83.1579,82.9882,83.1579,26480.0
2015-09-23 14:50:00,97.97,97.98,97.75,97.86,27099.0,83.1579,83.1664,82.9712,83.0646,27099.0
2015-09-23 14:55:00,97.84,97.96,97.81,97.93,22675.0,83.0476,83.1495,83.0221,83.124,22675.0
2015-09-23 15:00:00,97.91,98.03,97.87,97.99,36564.0,83.107,83.2089,83.0731,83.1749,36564.0
2015-09-23 15:05:00,97.97,98.05,97.94,98.03,42811.0,83.1579,83.2258,83.1325,83.2089,42811.0
2015-09-23 15:10:00,98.03,98.04,97.9,97.9,105095.0,83.2089,83.2174,83.0985,83.0985,105095.0
2015-09-23 15:15:00,97.89,98.01,97.88,97.96,47998.0,83.09,83.1919,83.0815,83.1495,47998.0
2015-09-23 15:20:00,97.97,98.0,97.85,97.88,36812.0,83.1579,83.1834,83.0561,83.0815,36812.0
2015-09-23 15:25:00,97.86,97.92,97.81,97.9,33399.0,83.0646,83.1155,83.0221,83.0985,33399.0
2015-09-23 15:30:00,97.9,97.94,97.78,97.9,68222.0,83.0985,83.1325,82.9967,83.0985,68222.0
2015-09-23 15:35:00,97.91,97.92,97.81,97.92,37686.0,83.107,83.1155,83.0221,83.1155,37686.0
2015-09-23 15:40:00,97.91,98.03,97.91,98.0,56130.0,83.107,83.2089,83.107,83.1834,56130.0
2015-09-23 15:45:00,97.99,98.02,97.94,98.0,87693.0,83.1749,83.2004,83.1325,83.1834,87693.0
2015-09-23 15:50:00,98.0,98.01,97.9,97.99,72544.0,83.1834,83.1919,83.0985,83.1749,72544.0
2015-09-23 15:55:00,97.99,98.01,97.88,97.89,156851.0,83.1749,83.1919,83.0815,83.09,156851.0
2015-09-24 09:30:00,95.77,97.79,95.67,97.44,209931.0,81.2906,83.0052,81.2057,82.7081,209931.0
2015-09-24 09:35:00,97.33,97.44,96.25,96.52,125389.0,82.6147,82.7081,81.698,81.9272,125389.0
2015-09-24 09:40:00,96.52,96.69,96.0,96.61,121591.0,81.9272,82.0715,81.4858,82.0036,121591.0
2015-09-24 09:45:00,96.57,96.64,96.05,96.36,74951.0,81.9696,82.029,81.5282,81.7914,74951.0
2015-09-24 09:50:00,96.36,96.61,96.2,96.37,63851.0,81.7914,82.0036,81.6555,81.7998,63851.0
2015-09-24 09:55:00,96.31,96.53,96.06,96.27,93656.0,81.7489,81.9357,81.5367,81.715,93656.0
2015-09-24 10:00:00,96.27,96.52,96.25,96.46,85779.0,81.715,81.9272,81.698,81.8762,85779.0
2015-09-24 10:05:00,96.44,97.19,96.34,97.04,66286.0,81.8593,82.4959,81.7744,82.3685,66286.0
2015-09-24 10:10:00,97.03,97.17,96.8,96.81,40018.0,82.3601,82.4789,82.1648,82.1733,40018.0
2015-09-24 10:15:00,96.8,97.3,96.79,97.24,38189.0,82.1648,82.5892,82.1563,82.5383,38189.0
2015-09-24 10:20:00,97.23,97.24,96.77,96.91,47100.0,82.5298,82.5383,82.1394,82.2582,47100.0
2015-09-24 10:25:00,96.95,97.27,96.93,97.21,29060.0,82.2922,82.5638,82.2752,82.5128,29060.0
2015-09-24 10:30:00,97.2,97.33,97.12,97.33,28190.0,82.5044,82.6147,82.4365,82.6147,28190.0
2015-09-24 10:35:00,97.32,97.41,96.97,97.09,61765.0,82.6062,82.6826,82.3091,82.411,61765.0
2015-09-24 10:40:00,97.07,97.14,96.86,97.02,20649.0,82.394,82.4534,82.2158,82.3516,20649.0
2015-09-24 10:45:00,96.99,97.27,96.9,97.17,29455.0,82.3261,82.5638,82.2497,82.4789,29455.0
2015-09-24 10:50:00,97.16,97.37,97.11,97.14,19842.0,82.4704,82.6487,82.428,82.4534,19842.0
2015-09-24 10:55:00,97.14,97.22,96.89,96.94,52376.0,82.4534,82.5213,82.2412,82.2837,52376.0
2015-09-24 11:00:00,96.95,96.96,96.43,96.45,44923.0,82.2922,82.3006,81.8508,81.8677,44923.0
2015-09-24 11:05:00,96.43,96.63,96.43,96.63,48205.0,81.8508,82.0205,81.8508,82.0205,48205.0
2015-09-24 11:10:00,96.58,96.75,96.44,96.61,47190.0,81.9781,82.1224,81.8593,82.0036,47190.0
2015-09-24 11:15:00,96.64,96.72,96.49,96.64,72278.0,82.029,82.0969,81.9017,82.029,72278.0
2015-09-24 11:20:00,96.66,96.75,96.61,96.67,29116.0,82.046,82.1224,82.0036,82.0545,29116.0
2015-09-24 11:25:00,96.68,96.7,96.59,96.6,33737.0,82.063,82.08,81.9866,81.9951,33737.0
2015-09-24 11:30:00,96.6,96.84,96.6,96.79,32915.0,81.9951,82.1988,81.9951,82.1563,32915.0
2015-09-24 11:35:00,96.81,97.2,96.77,97.06,36755.0,82.1733,82.5044,82.1394,82.3855,36755.0
2015-09-24 11:40:00,97.06,97.08,96.97,97.07,27347.0,82.3855,82.4025,82.3091,82.394,27347.0
2015-09-24 11:45:00,97.06,97.11,97.01,97.01,15003.0,82.3855,82.428,82.3431,82.3431,15003.0
2015-09-24 11:50:00,97.0,97.03,96.93,96.95,20980.0,82.3346,82.3601,82.2752,82.2922,20980.0
2015-09-24 11:55:00,96.94,97.21,96.93,97.18,32983.0,82.2837,82.5128,82.2752,82.4874,32983.0
2015-09-24 12:00:00,97.18,97.45,97.18,97.39,21590.0,82.4874,82.7166,82.4874,82.6656,21590.0
2015-09-24 12:05:00,97.39,97.56,97.26,97.33,49476.0,82.6656,82.8099,82.5553,82.6147,49476.0
2015-09-24 12:10:00,97.33,97.35,97.21,97.29,23705.0,82.6147,82.6317,82.5128,82.5807,23705.0
2015-09-24 12:15:00,97.27,97.44,97.21,97.42,31882.0,82.5638,82.7081,82.5128,82.6911,31882.0
2015-09-24 12:20:00,97.43,97.75,97.4,97.7,27813.0,82.6996,82.9712,82.6741,82.9288,27813.0
2015-09-24 12:25:00,97.67,97.71,97.57,97.66,43903.0,82.9033,82.9372,82.8184,82.8948,43903.0
2015-09-24 12:30:00,97.67,97.82,97.65,97.76,39234.0,82.9033,83.0306,82.8863,82.9797,39234.0
2015-09-24 12:35:00,97.76,97.77,97.5,97.5,25242.0,82.9797,82.9882,82.759,82.759,25242.0
2015-09-24 12:40:00,97.51,97.63,97.38,97.42,13371.0,82.7675,82.8693,82.6571,82.6911,13371.0
2015-09-24 12:45:00,97.45,97.47,97.3,97.31,10410.0,82.7166,82.7335,82.5892,82.5977,10410.0
2015-09-24 12:50:00,97.3,97.35,97.17,97.28,16763.0,82.5892,82.6317,82.4789,82.5723,16763.0
2015-09-24 12:55:00,97.3,97.36,97.04,97.05,11863.0,82.5892,82.6402,82.3685,82.377,11863.0
2015-09-24 13:00:00,97.06,97.18,96.8,96.9,40090.0,82.3855,82.4874,82.1648,82.2497,40090.0
2015-09-24 13:05:00,96.87,96.9,96.81,96.89,13881.0,82.2242,82.2497,82.1733,82.2412,13881.0
2015-09-24 13:10:00,96.89,97.15,96.88,97.1,20282.0,82.2412,82.4619,82.2327,82.4195,20282.0
2015-09-24 13:15:00,97.13,97.13,97.02,97.05,9362.0,82.4449,82.4449,82.3516,82.377,9362.0
2015-09-24 13:20:00,97.07,97.16,97.02,97.16,7344.0,82.394,82.4704,82.3516,82.4704,7344.0
2015-09-24 13:25:00,97.15,97.15,96.85,96.93,11320.0,82.4619,82.4619,82.2073,82.2752,11320.0
2015-09-24 13:30:00,96.91,96.91,96.75,96.78,16610.0,82.2582,82.2582,82.1224,82.1479,16610.0
2015-09-24 13:35:00,96.76,96.83,96.64,96.83,30339.0,82.1309,82.1903,82.029,82.1903,30339.0
2015-09-24 13:40:00,96.83,96.97,96.8,96.85,15521.0,82.1903,82.3091,82.1648,82.2073,15521.0
2015-09-24 13:45:00,96.83,97.06,96.81,96.95,31747.0,82.1903,82.3855,82.1733,82.2922,31747.0
2015-09-24 13:50:00,96.98,97.01,96.88,96.92,38226.0,82.3176,82.3431,82.2327,82.2667,38226.0
2015-09-24 13:55:00,96.93,97.04,96.86,96.93,21040.0,82.2752,82.3685,82.2158,82.2752,21040.0
2015-09-24 14:00:00,96.9,96.93,96.85,96.89,71035.0,82.2497,82.2752,82.2073,82.2412,71035.0
2015-09-24 14:05:00,96.91,97.0,96.85,96.85,37665.0,82.2582,82.3346,82.2073,82.2073,37665.0
2015-09-24 14:10:00,96.88,96.96,96.87,96.95,32036.0,82.2327,82.3006,82.2242,82.2922,32036.0
2015-09-24 14:15:00,96.94,97.06,96.94,97.01,29209.0,82.2837,82.3855,82.2837,82.3431,29209.0
2015-09-24 14:20:00,97.01,97.19,96.98,97.09,34440.0,82.3431,82.4959,82.3176,82.411,34440.0
2015-09-24 14:25:00,97.07,97.14,96.96,96.98,24242.0,82.394,82.4534,82.3006,82.3176,24242.0
2015-09-24 14:30:00,96.99,97.04,96.87,96.89,19227.0,82.3261,82.3685,82.2242,82.2412,19227.0
2015-09-24 14:35:00,96.87,96.95,96.84,96.95,17520.0,82.2242,82.2922,82.1988,82.2922,17520.0
2015-09-24 14:40:00,96.94,97.05,96.81,96.99,24902.0,82.2837,82.377,82.1733,82.3261,24902.0
2015-09-24 14:45:00,97.0,97.37,96.96,97.34,44758.0,82.3346,82.6487,82.3006,82.6232,44758.0
2015-09-24 14:50:00,97.33,97.43,97.19,97.33,18064.0,82.6147,82.6996,82.4959,82.6147,18064.0
2015-09-24 14:55:00,97.34,97.52,97.33,97.39,23060.0,82.6232,82.776,82.6147,82.6656,23060.0
2015-09-24 15:00:00,97.38,97.51,97.26,97.28,37029.0,82.6571,82.7675,82.5553,82.5723,37029.0
2015-09-24 15:05:00,97.29,97.39,97.06,97.14,45372.0,82.5807,82.6656,82.3855,82.4534,45372.0
2015-09-24 15:10:00,97.13,97.3,97.03,97.23,42917.0,82.4449,82.5892,82.3601,82.5298,42917.0
2015-09-24 15:15:00,97.21,97.48,97.19,97.43,30032.0,82.5128,82.742,82.4959,82.6996,30032.0
2015-09-24 15:20:00,97.47,97.61,97.43,97.45,35349.0,82.7335,82.8524,82.6996,82.7166,35349.0
2015-09-24 15:25:00,97.44,97.71,97.4,97.67,32213.0,82.7081,82.9372,82.6741,82.9033,32213.0
2015-09-24 15:30:00,97.68,97.81,97.6,97.79,72436.0,82.9118,83.0221,82.8439,83.0052,72436.0
2015-09-24 15:35:00,97.8,97.91,97.72,97.8,88008.0,83.0136,83.107,82.9457,83.0136,88008.0
2015-09-24 15:40:00,97.79,97.98,97.77,97.91,76943.0,83.0052,83.1664,82.9882,83.107,76943.0
2015-09-24 15:45:00,97.88,97.98,97.79,97.91,89975.0,83.0815,83.1664,83.0052,83.107,89975.0
2015-09-24 15:50:00,97.9,97.94,97.78,97.88,150725.0,83.0985,83.1325,82.9967,83.0815,150725.0
2015-09-24 15:55:00,97.88,98.0,97.76,97.78,183070.0,83.0815,83.1834,82.9797,82.9967,183070.0
2015-09-25 09:30:00,98.36,98.41,97.8,97.91,95325.0,83.489,83.5314,83.0136,83.107,95325.0
2015-09-25 09:35:00,97.94,98.09,97.81,97.94,83538.0,83.1325,83.2598,83.0221,83.1325,83538.0
2015-09-25 09:40:00,97.96,98.0,97.84,97.86,104955.0,83.1495,83.1834,83.0476,83.0646,104955.0
2015-09-25 09:45:00,97.93,98.02,97.92,97.97,39595.0,83.124,83.2004,83.1155,83.1579,39595.0
2015-09-25 09:50:00,97.99,98.02,97.9,97.95,125788.0,83.1749,83.2004,83.0985,83.141,125788.0
2015-09-25 09:55:00,97.96,98.01,97.9,97.98,33090.0,83.1495,83.1919,83.0985,83.1664,33090.0
2015-09-25 10:00:00,97.99,98.01,97.9,97.9,21893.0,83.1749,83.1919,83.0985,83.0985,21893.0
2015-09-25 10:05:00,97.89,97.91,97.78,97.86,65004.0,83.09,83.107,82.9967,83.0646,65004.0
2015-09-25 10:10:00,97.83,97.83,97.68,97.75,40441.0,83.0391,83.0391,82.9118,82.9712,40441.0
2015-09-25 10:15:00,97.73,97.75,97.5,97.52,24375.0,82.9542,82.9712,82.759,82.776,24375.0
2015-09-25 10:20:00,97.52,97.52,97.3,97.34,58266.0,82.776,82.776,82.5892,82.6232,58266.0
2015-09-25 10:25:00,97.34,97.55,97.32,97.51,60862.0,82.6232,82.8014,82.6062,82.7675,60862.0
2015-09-25 10:30:00,97.5,97.56,97.32,97.41,81928.0,82.759,82.8099,82.6062,82.6826,81928.0
2015-09-25 10:35:00,97.41,97.7,97.39,97.7,16395.0,82.6826,82.9288,82.6656,82.9288,16395.0
2015-09-25 10:40:00,97.7,97.71,97.59,97.62,14944.0,82.9288,82.9372,82.8354,82.8609,14944.0
2015-09-25 10:45:00,97.61,97.74,97.55,97.65,41793.0,82.8524,82.9627,82.8014,82.8863,41793.0
2015-09-25 10:50:00,97.65,97.69,97.6,97.69,15714.0,82.8863,82.9203,82.8439,82.9203,15714.0
2015-09-25 10:55:00,97.69,97.73,97.58,97.66,41269.0,82.9203,82.9542,82.8269,82.8948,41269.0
2015-09-25 11:00:00,97.67,97.67,97.52,97.56,38099.0,82.9033,82.9033,82.776,82.8099,38099.0
2015-09-25 11:05:00,97.56,97.56,97.47,97.49,22743.0,82.8099,82.8099,82.7335,82.7505,22743.0
2015-09-25 11:10:00,97.5,97.63,97.48,97.63,22133.0,82.759,82.8693,82.742,82.8693,22133.0
2015-09-25 11:15:00,97.65,97.65,97.51,97.53,17023.0,82.8863,82.8863,82.7675,82.7845,17023.0
2015-09-25 11:20:00,97.52,97.58,97.49,97.54,17750.0,82.776,82.8269,82.7505,82.793,17750.0
2015-09-25 11:25:00,97.54,97.61,97.49,97.52,26599.0,82.793,82.8524,82.7505,82.776,26599.0
2015-09-25 11:30:00,97.51,97.56,97.46,97.5,18218.0,82.7675,82.8099,82.725,82.759,18218.0
2015-09-25 11:35:00,97.49,97.51,97.36,97.36,41025.0,82.7505,82.7675,82.6402,82.6402,41025.0
2015-09-25 11:40:00,97.37,97.51,97.33,97.47,38407.0,82.6487,82.7675,82.6147,82.7335,38407.0
2015-09-25 11:45:00,97.46,97.47,97.38,97.39,17586.0,82.725,82.7335,82.6571,82.6656,17586.0
2015-09-25 11:50:00,97.38,97.42,97.35,97.35,14931.0,82.6571,82.6911,82.6317,82.6317,14931.0
2015-09-25 11:55:00,97.35,97.36,97.26,97.31,30926.0,82.6317,82.6402,82.5553,82.5977,30926.0
2015-09-25 12:00:00,97.29,97.31,97.16,97.16,26774.0,82.5807,82.5977,82.4704,82.4704,26774.0
2015-09-25 12:05:00,97.18,97.19,97.11,97.18,23755.0,82.4874,82.4959,82.428,82.4874,23755.0
2015-09-25 12:10:00,97.19,97.38,97.16,97.31,18117.0,82.4959,82.6571,82.4704,82.5977,18117.0
2015-09-25 12:15:00,97.31,97.31,97.12,97.14,14087.0,82.5977,82.5977,82.4365,82.4534,14087.0
2015-09-25 12:20:00,97.13,97.23,97.07,97.19,32106.0,82.4449,82.5298,82.394,82.4959,32106.0
2015-09-25 12:25:00,97.2,97.22,97.17,97.19,13342.0,82.5044,82.5213,82.4789,82.4959,13342.0
2015-09-25 12:30:00,97.19,97.28,97.18,97.26,12283.0,82.4959,82.5723,82.4874,82.5553,12283.0
2015-09-25 12:35:00,97.26,97.27,97.2,97.24,14341.0,82.5553,82.5638,82.5044,82.5383,14341.0
2015-09-25 12:40:00,97.23,97.41,97.2,97.39,29564.0,82.5298,82.6826,82.5044,82.6656,29564.0
2015-09-25 12:45:00,97.4,97.57,97.39,97.56,13452.0,82.6741,82.8184,82.6656,82.8099,13452.0
2015-09-25 12:50:00,97.54,97.65,97.53,97.64,16349.0,82.793,82.8863,82.7845,82.8778,16349.0
2015-09-25 12:55:00,97.65,97.7,97.59,97.59,25582.0,82.8863,82.9288,82.8354,82.8354,25582.0
2015-09-25 13:00:00,97.6,97.72,97.6,97.72,31220.0,82.8439,82.9457,82.8439,82.9457,31220.0
2015-09-25 13:05:00,97.72,97.96,97.7,97.95,34603.0,82.9457,83.1495,82.9288,83.141,34603.0
2015-09-25 13:10:00,97.93,97.93,97.82,97.9,15011.0,83.124,83.124,83.0306,83.0985,15011.0
2015-09-25 13:15:00,97.9,97.92,97.85,97.87,18756.0,83.0985,83.1155,83.0561,83.0731,18756.0
2015-09-25 13:20:00,97.88,97.91,97.8,97.8,20043.0,83.0815,83.107,83.0136,83.0136,20043.0
2015-09-25 13:25:00,97.8,97.85,97.8,97.84,15200.0,83.0136,83.0561,83.0136,83.0476,15200.0
2015-09-25 13:30:00,97.84,97.92,97.82,97.87,24971.0,83.0476,83.1155,83.0306,83.0731,24971.0
2015-09-25 13:35:00,97.87,97.88,97.77,97.86,16949.0,83.0731,83.0815,82.9882,83.0646,16949.0
2015-09-25 13:40:00,97.87,97.97,97.87,97.97,18747.0,83.0731,83.1579,83.0731,83.1579,18747.0
2015-09-25 13:45:00,97.98,98.01,97.91,98.01,20412.0,83.1664,83.1919,83.107,83.1919,20412.0
2015-09-25 13:50:00,98.0,98.01,97.96,97.98,19782.0,83.1834,83.1919,83.1495,83.1664,19782.0
2015-09-25 13:55:00,97.99,98.04,97.92,97.98,22331.0,83.1749,83.2174,83.1155,83.1664,22331.0
2015-09-25 14:00:00,98.0,98.15,98.0,98.08,18380.0,83.1834,83.3107,83.1834,83.2513,18380.0
2015-09-25 14:05:00,98.09,98.12,98.06,98.07,48755.0,83.2598,83.2853,83.2343,83.2428,48755.0
2015-09-25 14:10:00,98.07,98.09,97.97,97.97,21276.0,83.2428,83.2598,83.1579,83.1579,21276.0
2015-09-25 14:15:00,97.96,97.98,97.74,97.74,22688.0,83.1495,83.1664,82.9627,82.9627,22688.0
2015-09-25 14:20:00,97.74,97.76,97.61,97.67,19662.0,82.9627,82.9797,82.8524,82.9033,19662.0
2015-09-25 14:25:00,97.68,97.7,97.5,97.54,22544.0,82.9118,82.9288,82.759,82.793,22544.0
2015-09-25 14:30:00,97.53,97.56,97.32,97.42,27255.0,82.7845,82.8099,82.6062,82.6911,27255.0
2015-09-25 14:35:00,97.41,97.48,97.22,97.22,36923.0,82.6826,82.742,82.5213,82.5213,36923.0
2015-09-25 14:40:00,97.25,97.27,96.96,96.97,42383.0,82.5468,82.5638,82.3006,82.3091,42383.0
2015-09-25 14:45:00,96.97,97.13,96.82,96.86,38614.0,82.3091,82.4449,82.1818,82.2158,38614.0
2015-09-25 14:50:00,96.87,96.98,96.8,96.98,34065.0,82.2242,82.3176,82.1648,82.3176,34065.0
2015-09-25 14:55:00,96.97,97.03,96.9,97.03,34639.0,82.3091,82.3601,82.2497,82.3601,34639.0
2015-09-25 15:00:00,97.03,97.05,96.74,96.75,44169.0,82.3601,82.377,82.1139,82.1224,44169.0
2015-09-25 15:05:00,96.74,96.77,96.53,96.54,37981.0,82.1139,82.1394,81.9357,81.9441,37981.0
2015-09-25 15:10:00,96.53,96.63,96.37,96.37,48652.0,81.9357,82.0205,81.7998,81.7998,48652.0
2015-09-25 15:15:00,96.38,96.53,96.38,96.43,82519.0,81.8083,81.9357,81.8083,81.8508,82519.0
2015-09-25 15:20:00,96.42,96.65,96.39,96.62,67139.0,81.8423,82.0375,81.8168,82.012,67139.0
2015-09-25 15:25:00,96.64,96.79,96.64,96.74,65955.0,82.029,82.1563,82.029,82.1139,65955.0
2015-09-25 15:30:00,96.73,96.98,96.68,96.91,57392.0,82.1054,82.3176,82.063,82.2582,57392.0
2015-09-25 15:35:00,96.92,96.95,96.73,96.76,38289.0,82.2667,82.2922,82.1054,82.1309,38289.0
2015-09-25 15:40:00,96.76,96.97,96.73,96.97,40503.0,82.1309,82.3091,82.1054,82.3091,40503.0
2015-09-25 15:45:00,96.99,97.18,96.89,97.12,72256.0,82.3261,82.4874,82.2412,82.4365,72256.0
2015-09-25 15:50:00,97.12,97.12,96.88,97.0,63820.0,82.4365,82.4365,82.2327,82.3346,63820.0
2015-09-25 15:55:00,96.99,97.11,96.91,96.96,117694.0,82.3261,82.428,82.2582,82.3006,117694.0
2015-09-28 09:30:00,96.53,96.85,96.3,96.75,84011.0,81.9357,82.2073,81.7404,82.1224,84011.0
2015-09-28 09:35:00,96.69,96.92,96.58,96.73,83441.0,82.0715,82.2667,81.9781,82.1054,83441.0
2015-09-28 09:40:00,96.8,96.89,96.74,96.83,68234.0,82.1648,82.2412,82.1139,82.1903,68234.0
2015-09-28 09:45:00,96.83,96.87,96.79,96.85,63395.0,82.1903,82.2242,82.1563,82.2073,63395.0
2015-09-28 09:50:00,96.84,97.09,96.83,96.98,70259.0,82.1988,82.411,82.1903,82.3176,70259.0
2015-09-28 09:55:00,96.97,97.32,96.97,97.18,38699.0,82.3091,82.6062,82.3091,82.4874,38699.0
2015-09-28 10:00:00,97.18,97.26,97.07,97.15,34564.0,82.4874,82.5553,82.394,82.4619,34564.0
2015-09-28 10:05:00,97.14,97.17,97.0,97.0,34948.0,82.4534,82.4789,82.3346,82.3346,34948.0
2015-09-28 10:10:00,96.99,97.01,96.84,96.9,29737.0,82.3261,82.3431,82.1988,82.2497,29737.0
2015-09-28 10:15:00,96.9,96.97,96.8,96.8,38904.0,82.2497,82.3091,82.1648,82.1648,38904.0
2015-09-28 10:20:00,96.79,96.98,96.74,96.98,36123.0,82.1563,82.3176,82.1139,82.3176,36123.0
2015-09-28 10:25:00,96.99,97.21,96.95,97.19,51529.0,82.3261,82.5128,82.2922,82.4959,51529.0
2015-09-28 10:30:00,97.19,97.19,97.01,97.09,35836.0,82.4959,82.4959,82.3431,82.411,35836.0
2015-09-28 10:35:00,97.06,97.09,96.89,97.0,75944.0,82.3855,82.411,82.2412,82.3346,75944.0
2015-09-28 10:40:00,97.0,97.08,96.92,97.05,45072.0,82.3346,82.4025,82.2667,82.377,45072.0
2015-09-28 10:45:00,97.05,97.11,96.77,96.81,34869.0,82.377,82.428,82.1394,82.1733,34869.0
2015-09-28 10:50:00,96.82,96.82,96.49,96.55,76658.0,82.1818,82.1818,81.9017,81.9526,76658.0
2015-09-28 10:55:00,96.52,96.73,96.5,96.72,28904.0,81.9272,82.1054,81.9102,82.0969,28904.0
2015-09-28 11:00:00,96.74,96.85,96.7,96.82,16441.0,82.1139,82.2073,82.08,82.1818,16441.0
2015-09-28 11:05:00,96.82,96.93,96.82,96.88,19089.0,82.1818,82.2752,82.1818,82.2327,19089.0
2015-09-28 11:10:00,96.88,96.9,96.62,96.65,23244.0,82.2327,82.2497,82.012,82.0375,23244.0
2015-09-28 11:15:00,96.66,96.76,96.6,96.6,21407.0,82.046,82.1309,81.9951,81.9951,21407.0
2015-09-28 11:20:00,96.6,96.69,96.58,96.63,20695.0,81.9951,82.0715,81.9781,82.0205,20695.0
2015-09-28 11:25:00,96.63,96.64,96.33,96.37,28031.0,82.0205,82.029,81.7659,81.7998,28031.0
2015-09-28 11:30:00,96.39,96.5,96.34,96.46,37876.0,81.8168,81.9102,81.7744,81.8762,37876.0
2015-09-28 11:35:00,96.47,96.61,96.47,96.6,24234.0,81.8847,82.0036,81.8847,81.9951,24234.0
2015-09-28 11:40:00,96.59,96.67,96.53,96.64,17799.0,81.9866,82.0545,81.9357,82.029,17799.0
2015-09-28 11:45:00,96.62,96.67,96.55,96.65,43953.0,82.012,82.0545,81.9526,82.0375,43953.0
2015-09-28 11:50:00,96.64,96.8,96.58,96.78,35029.0,82.029,82.1648,81.9781,82.1479,35029.0
2015-09-28 11:55:00,96.78,96.86,96.73,96.75,20783.0,82.1479,82.2158,82.1054,82.1224,20783.0
2015-09-28 12:00:00,96.74,96.83,96.72,96.8,16693.0,82.1139,82.1903,82.0969,82.1648,16693.0
2015-09-28 12:05:00,96.79,96.81,96.65,96.66,16875.0,82.1563,82.1733,82.0375,82.046,16875.0
2015-09-28 12:10:00,96.68,96.79,96.61,96.79,16649.0,82.063,82.1563,82.0036,82.1563,16649.0
2015-09-28 12:15:00,96.8,96.83,96.68,96.68,8957.0,82.1648,82.1903,82.063,82.063,8957.0
2015-09-28 12:20:00,96.67,96.71,96.6,96.66,16018.0,82.0545,82.0884,81.9951,82.046,16018.0
2015-09-28 12:25:00,96.69,96.79,96.67,96.67,14306.0,82.0715,82.1563,82.0545,82.0545,14306.0
2015-09-28 12:30:00,96.67,96.72,96.6,96.63,15377.0,82.0545,82.0969,81.9951,82.0205,15377.0
2015-09-28 12:35:00,96.61,96.73,96.59,96.67,15055.0,82.0036,82.1054,81.9866,82.0545,15055.0
2015-09-28 12:40:00,96.67,96.76,96.61,96.61,11015.0,82.0545,82.1309,82.0036,82.0036,11015.0
2015-09-28 12:45:00,96.59,96.65,96.55,96.63,18659.0,81.9866,82.0375,81.9526,82.0205,18659.0
2015-09-28 12:50:00,96.62,96.65,96.51,96.63,16318.0,82.012,82.0375,81.9187,82.0205,16318.0
2015-09-28 12:55:00,96.63,96.71,96.55,96.55,26105.0,82.0205,82.0884,81.9526,81.9526,26105.0
2015-09-28 13:00:00,96.54,96.78,96.54,96.78,16755.0,81.9441,82.1479,81.9441,82.1479,16755.0
2015-09-28 13:05:00,96.79,96.96,96.78,96.91,18014.0,82.1563,82.3006,82.1479,82.2582,18014.0
2015-09-28 13:10:00,96.91,96.92,96.78,96.85,25952.0,82.2582,82.2667,82.1479,82.2073,25952.0
2015-09-28 13:15:00,96.84,96.85,96.71,96.78,26878.0,82.1988,82.2073,82.0884,82.1479,26878.0
2015-09-28 13:20:00,96.79,96.88,96.74,96.79,24551.0,82.1563,82.2327,82.1139,82.1563,24551.0
2015-09-28 13:25:00,96.79,96.83,96.71,96.75,22810.0,82.1563,82.1903,82.0884,82.1224,22810.0
2015-09-28 13:30:00,96.74,96.85,96.67,96.77,24581.0,82.1139,82.2073,82.0545,82.1394,24581.0
2015-09-28 13:35:00,96.76,96.87,96.71,96.87,17448.0,82.1309,82.2242,82.0884,82.2242,17448.0
2015-09-28 13:40:00,96.86,96.86,96.77,96.81,17848.0,82.2158,82.2158,82.1394,82.1733,17848.0
2015-09-28 13:45:00,96.81,96.84,96.7,96.72,15994.0,82.1733,82.1988,82.08,82.0969,15994.0
2015-09-28 13:50:00,96.74,96.76,96.54,96.54,27351.0,82.1139,82.1309,81.9441,81.9441,27351.0
2015-09-28 13:55:00,96.55,96.56,96.44,96.44,30310.0,81.9526,81.9611,81.8593,81.8593,30310.0
2015-09-28 14:00:00,96.45,96.49,96.3,96.31,39391.0,81.8677,81.9017,81.7404,81.7489,39391.0
2015-09-28 14:05:00,96.29,96.35,96.16,96.35,34833.0,81.7319,81.7829,81.6216,81.7829,34833.0
2015-09-28 14:10:00,96.34,96.34,96.14,96.2,17656.0,81.7744,81.7744,81.6046,81.6555,17656.0
2015-09-28 14:15:00,96.19,96.19,96.02,96.07,22822.0,81.6471,81.6471,81.5028,81.5452,22822.0
2015-09-28 14:20:00,96.09,96.14,95.95,96.13,32178.0,81.5622,81.6046,81.4433,81.5961,32178.0
2015-09-28 14:25:00,96.15,96.24,96.1,96.24,15432.0,81.6131,81.6895,81.5707,81.6895,15432.0
2015-09-28 14:30:00,96.23,96.23,96.09,96.17,13331.0,81.681,81.681,81.5622,81.6301,13331.0
2015-09-28 14:35:00,96.15,96.28,96.1,96.25,13965.0,81.6131,81.7234,81.5707,81.698,13965.0
2015-09-28 14:40:00,96.24,96.27,96.07,96.14,32829.0,81.6895,81.715,81.5452,81.6046,32829.0
2015-09-28 14:45:00,96.14,96.22,96.04,96.06,18147.0,81.6046,81.6725,81.5197,81.5367,18147.0
2015-09-28 14:50:00,96.08,96.08,95.94,95.99,21754.0,81.5537,81.5537,81.4349,81.4773,21754.0
2015-09-28 14:55:00,96.01,96.03,95.88,95.98,21008.0,81.4943,81.5112,81.3839,81.4688,21008.0
2015-09-28 15:00:00,95.99,96.03,95.87,96.03,18214.0,81.4773,81.5112,81.3754,81.5112,18214.0
2015-09-28 15:05:00,96.03,96.07,95.88,95.89,25014.0,81.5112,81.5452,81.3839,81.3924,25014.0
2015-09-28 15:10:00,95.87,95.91,95.8,95.89,26591.0,81.3754,81.4094,81.316,81.3924,26591.0
2015-09-28 15:15:00,95.87,96.03,95.83,95.99,21096.0,81.3754,81.5112,81.3415,81.4773,21096.0
2015-09-28 15:20:00,96.02,96.05,95.86,95.89,26665.0,81.5028,81.5282,81.3669,81.3924,26665.0
2015-09-28 15:25:00,95.9,95.99,95.82,95.85,23752.0,81.4009,81.4773,81.333,81.3585,23752.0
2015-09-28 15:30:00,95.84,96.09,95.84,96.08,26507.0,81.35,81.5622,81.35,81.5537,26507.0
2015-09-28 15:35:00,96.08,96.28,96.07,96.14,28605.0,81.5537,81.7234,81.5452,81.6046,28605.0
2015-09-28 15:40:00,96.12,96.38,96.09,96.22,31409.0,81.5876,81.8083,81.5622,81.6725,31409.0
2015-09-28 15:45:00,96.22,96.35,96.17,96.3,47654.0,81.6725,81.7829,81.6301,81.7404,47654.0
2015-09-28 15:50:00,96.29,96.39,96.24,96.3,59959.0,81.7319,81.8168,81.6895,81.7404,59959.0
2015-09-28 15:55:00,96.29,96.31,95.92,95.97,132133.0,81.7319,81.7489,81.4179,81.4603,132133.0
2015-09-29 09:30:00,96.09,96.47,95.98,96.02,71672.0,81.5622,81.8847,81.4688,81.5028,71672.0
2015-09-29 09:35:00,96.03,96.13,95.75,95.75,58031.0,81.5112,81.5961,81.2736,81.2736,58031.0
2015-09-29 09:40:00,95.79,95.79,95.59,95.66,47225.0,81.3075,81.3075,81.1378,81.1972,47225.0
2015-09-29 09:45:00,95.72,95.79,95.53,95.55,29456.0,81.2481,81.3075,81.0868,81.1038,29456.0
2015-09-29 09:50:00,95.55,95.72,95.53,95.67,15951.0,81.1038,81.2481,81.0868,81.2057,15951.0
2015-09-29 09:55:00,95.67,95.94,95.67,95.84,79332.0,81.2057,81.4349,81.2057,81.35,79332.0
2015-09-29 10:00:00,95.86,96.02,95.78,95.79,55469.0,81.3669,81.5028,81.299,81.3075,55469.0
2015-09-29 10:05:00,95.81,95.98,95.65,95.66,46127.0,81.3245,81.4688,81.1887,81.1972,46127.0
2015-09-29 10:10:00,95.69,95.9,95.61,95.89,26276.0,81.2227,81.4009,81.1547,81.3924,26276.0
2015-09-29 10:15:00,95.88,96.09,95.84,96.04,39830.0,81.3839,81.5622,81.35,81.5197,39830.0
2015-09-29 10:20:00,96.03,96.09,95.89,96.01,52280.0,81.5112,81.5622,81.3924,81.4943,52280.0
2015-09-29 10:25:00,96.02,96.27,96.02,96.13,46285.0,81.5028,81.715,81.5028,81.5961,46285.0
2015-09-29 10:30:00,96.14,96.38,96.09,96.3,35561.0,81.6046,81.8083,81.5622,81.7404,35561.0
2015-09-29 10:35:00,96.29,96.31,96.19,96.2,28913.0,81.7319,81.7489,81.6471,81.6555,28913.0
2015-09-29 10:40:00,96.2,96.21,95.99,96.05,20447.0,81.6555,81.664,81.4773,81.5282,20447.0
2015-09-29 10:45:00,96.09,96.15,95.95,95.95,15925.0,81.5622,81.6131,81.4433,81.4433,15925.0
2015-09-29 10:50:00,95.95,96.02,95.89,95.98,23023.0,81.4433,81.5028,81.3924,81.4688,23023.0
2015-09-29 10:55:00,96.0,96.1,95.96,96.08,18981.0,81.4858,81.5707,81.4518,81.5537,18981.0
2015-09-29 11:00:00,96.09,96.11,95.97,96.07,49968.0,81.5622,81.5792,81.4603,81.5452,49968.0
2015-09-29 11:05:00,96.08,96.08,95.84,95.86,19598.0,81.5537,81.5537,81.35,81.3669,19598.0
2015-09-29 11:10:00,95.89,95.89,95.65,95.68,70693.0,81.3924,81.3924,81.1887,81.2142,70693.0
2015-09-29 11:15:00,95.68,95.7,95.55,95.59,44448.0,81.2142,81.2311,81.1038,81.1378,44448.0
2015-09-29 11:20:00,95.61,95.71,95.58,95.69,24662.0,81.1547,81.2396,81.1293,81.2227,24662.0
2015-09-29 11:25:00,95.68,95.96,95.63,95.94,22996.0,81.2142,81.4518,81.1717,81.4349,22996.0
2015-09-29 11:30:00,95.95,95.99,95.81,95.83,39449.0,81.4433,81.4773,81.3245,81.3415,39449.0
2015-09-29 11:35:00,95.85,95.93,95.78,95.87,31683.0,81.3585,81.4264,81.299,81.3754,31683.0
2015-09-29 11:40:00,95.87,95.91,95.77,95.8,28614.0,81.3754,81.4094,81.2906,81.316,28614.0
2015-09-29 11:45:00,95.8,95.97,95.75,95.96,23143.0,81.316,81.4603,81.2736,81.4518,23143.0
2015-09-29 11:50:00,95.97,96.15,95.97,96.08,22346.0,81.4603,81.6131,81.4603,81.5537,22346.0
2015-09-29 11:55:00,96.06,96.07,95.88,95.88,20972.0,81.5367,81.5452,81.3839,81.3839,20972.0
2015-09-29 12:00:00,95.89,95.93,95.8,95.89,39711.0,81.3924,81.4264,81.316,81.3924,39711.0
2015-09-29 12:05:00,95.87,95.91,95.81,95.81,21103.0,81.3754,81.4094,81.3245,81.3245,21103.0
2015-09-29 12:10:00,95.81,95.82,95.57,95.64,21569.0,81.3245,81.333,81.1208,81.1802,21569.0
2015-09-29 12:15:00,95.66,95.71,95.57,95.57,15869.0,81.1972,81.2396,81.1208,81.1208,15869.0
2015-09-29 12:20:00,95.58,95.77,95.56,95.74,20214.0,81.1293,81.2906,81.1123,81.2651,20214.0
2015-09-29 12:25:00,95.76,95.91,95.76,95.87,12142.0,81.2821,81.4094,81.2821,81.3754,12142.0
2015-09-29 12:30:00,95.89,95.91,95.76,95.9,10718.0,81.3924,81.4094,81.2821,81.4009,10718.0
2015-09-29 12:35:00,95.89,95.91,95.77,95.79,16588.0,81.3924,81.4094,81.2906,81.3075,16588.0
2015-09-29 12:40:00,95.77,95.87,95.69,95.87,13404.0,81.2906,81.3754,81.2227,81.3754,13404.0
2015-09-29 12:45:00,95.84,95.85,95.66,95.74,14453.0,81.35,81.3585,81.1972,81.2651,14453.0
2015-09-29 12:50:00,95.74,95.79,95.61,95.78,12059.0,81.2651,81.3075,81.1547,81.299,12059.0
2015-09-29 12:55:00,95.77,95.83,95.71,95.74,26949.0,81.2906,81.3415,81.2396,81.2651,26949.0
2015-09-29 13:00:00,95.74,95.78,95.67,95.75,58542.0,81.2651,81.299,81.2057,81.2736,58542.0
2015-09-29 13:05:00,95.73,95.88,95.7,95.8,14500.0,81.2566,81.3839,81.2311,81.316,14500.0
2015-09-29 13:10:00,95.8,95.94,95.72,95.9,9422.0,81.316,81.4349,81.2481,81.4009,9422.0
2015-09-29 13:15:00,95.9,95.92,95.74,95.86,29881.0,81.4009,81.4179,81.2651,81.3669,29881.0
2015-09-29 13:20:00,95.87,96.01,95.84,95.94,36859.0,81.3754,81.4943,81.35,81.4349,36859.0
2015-09-29 13:25:00,95.94,96.03,95.9,95.94,26767.0,81.4349,81.5112,81.4009,81.4349,26767.0
2015-09-29 13:30:00,95.94,96.02,95.92,95.94,24338.0,81.4349,81.5028,81.4179,81.4349,24338.0
2015-09-29 13:35:00,95.93,96.03,95.91,95.95,20694.0,81.4264,81.5112,81.4094,81.4433,20694.0
2015-09-29 13:40:00,95.95,96.11,95.95,96.06,26348.0,81.4433,81.5792,81.4433,81.5367,26348.0
2015-09-29 13:45:00,96.06,96.09,95.95,95.99,25600.0,81.5367,81.5622,81.4433,81.4773,25600.0
2015-09-29 13:50:00,95.99,96.02,95.91,95.96,15820.0,81.4773,81.5028,81.4094,81.4518,15820.0
2015-09-29 13:55:00,95.97,96.14,95.97,96.12,30843.0,81.4603,81.6046,81.4603,81.5876,30843.0
2015-09-29 14:00:00,96.12,96.14,95.91,95.92,31416.0,81.5876,81.6046,81.4094,81.4179,31416.0
2015-09-29 14:05:00,95.93,96.0,95.92,96.0,26044.0,81.4264,81.4858,81.4179,81.4858,26044.0
2015-09-29 14:10:00,96.01,96.08,95.96,96.01,15939.0,81.4943,81.5537,81.4518,81.4943,15939.0
2015-09-29 14:15:00,96.01,96.07,95.91,96.02,22417.0,81.4943,81.5452,81.4094,81.5028,22417.0
2015-09-29 14:20:00,96.06,96.1,96.01,96.03,14705.0,81.5367,81.5707,81.4943,81.5112,14705.0
2015-09-29 14:25:00,96.06,96.3,96.03,96.25,25915.0,81.5367,81.7404,81.5112,81.698,25915.0
2015-09-29 14:30:00,96.24,96.35,96.13,96.13,17150.0,81.6895,81.7829,81.5961,81.5961,17150.0
2015-09-29 14:35:00,96.13,96.25,96.07,96.25,17324.0,81.5961,81.698,81.5452,81.698,17324.0
2015-09-29 14:40:00,96.25,96.37,96.22,96.26,25906.0,81.698,81.7998,81.6725,81.7065,25906.0
2015-09-29 14:45:00,96.26,96.26,96.05,96.05,31723.0,81.7065,81.7065,81.5282,81.5282,31723.0
2015-09-29 14:50:00,96.05,96.09,96.0,96.05,24208.0,81.5282,81.5622,81.4858,81.5282,24208.0
2015-09-29 14:55:00,96.05,96.07,95.92,95.92,43071.0,81.5282,81.5452,81.4179,81.4179,43071.0
2015-09-29 15:00:00,95.92,95.97,95.78,95.88,33136.0,81.4179,81.4603,81.299,81.3839,33136.0
2015-09-29 15:05:00,95.91,96.01,95.83,95.87,26060.0,81.4094,81.4943,81.3415,81.3754,26060.0
2015-09-29 15:10:00,95.89,96.07,95.86,96.01,20904.0,81.3924,81.5452,81.3669,81.4943,20904.0
2015-09-29 15:15:00,96.01,96.09,95.91,95.95,35848.0,81.4943,81.5622,81.4094,81.4433,35848.0
2015-09-29 15:20:00,95.94,95.95,95.81,95.85,36973.0,81.4349,81.4433,81.3245,81.3585,36973.0
2015-09-29 15:25:00,95.84,95.93,95.68,95.71,53292.0,81.35,81.4264,81.2142,81.2396,53292.0
2015-09-29 15:30:00,95.75,96.07,95.75,96.04,38874.0,81.2736,81.5452,81.2736,81.5197,38874.0
2015-09-29 15:35:00,96.03,96.4,95.99,96.3,95377.0,81.5112,81.8253,81.4773,81.7404,95377.0
2015-09-29 15:40:00,96.29,96.31,96.11,96.26,70526.0,81.7319,81.7489,81.5792,81.7065,70526.0
2015-09-29 15:45:00,96.25,96.64,96.14,96.62,98738.0,81.698,82.029,81.6046,82.012,98738.0
2015-09-29 15:50:00,96.61,96.67,96.51,96.61,117934.0,82.0036,82.0545,81.9187,82.0036,117934.0
2015-09-29 15:55:00,96.62,96.78,96.59,96.59,200258.0,82.012,82.1479,81.9866,81.9866,200258.0
2015-09-30 09:30:00,97.64,98.0,97.35,97.73,73255.0,82.8778,83.1834,82.6317,82.9542,73255.0
2015-09-30 09:35:00,97.7,97.99,97.66,97.9,80514.0,82.9288,83.1749,82.8948,83.0985,80514.0
2015-09-30 09:40:00,97.91,97.99,97.85,97.92,43833.0,83.107,83.1749,83.0561,83.1155,43833.0
2015-09-30 09:45:00,97.91,98.03,97.8,98.0,39882.0,83.107,83.2089,83.0136,83.1834,39882.0
2015-09-30 09:50:00,98.0,98.03,97.85,97.98,25229.0,83.1834,83.2089,83.0561,83.1664,25229.0
2015-09-30 09:55:00,98.0,98.0,97.78,97.8,23251.0,83.1834,83.1834,82.9967,83.0136,23251.0
2015-09-30 10:00:00,97.81,97.84,97.72,97.72,32687.0,83.0221,83.0476,82.9457,82.9457,32687.0
2015-09-30 10:05:00,97.71,98.0,97.65,97.95,52380.0,82.9372,83.1834,82.8863,83.141,52380.0
2015-09-30 10:10:00,97.94,98.03,97.89,97.97,34539.0,83.1325,83.2089,83.09,83.1579,34539.0
2015-09-30 10:15:00,97.97,98.02,97.91,97.94,24898.0,83.1579,83.2004,83.107,83.1325,24898.0
2015-09-30 10:20:00,97.97,98.04,97.91,97.92,44408.0,83.1579,83.2174,83.107,83.1155,44408.0
2015-09-30 10:25:00,97.93,98.01,97.9,97.96,14850.0,83.124,83.1919,83.0985,83.1495,14850.0
2015-09-30 10:30:00,97.96,97.98,97.8,97.84,18222.0,83.1495,83.1664,83.0136,83.0476,18222.0
2015-09-30 10:35:00,97.85,98.02,97.85,97.96,21592.0,83.0561,83.2004,83.0561,83.1495,21592.0
2015-09-30 10:40:00,97.95,97.99,97.85,97.88,14784.0,83.141,83.1749,83.0561,83.0815,14784.0
2015-09-30 10:45:00,97.91,97.96,97.85,97.94,18994.0,83.107,83.1495,83.0561,83.1325,18994.0
2015-09-30 10:50:00,97.95,97.98,97.83,97.83,17008.0,83.141,83.1664,83.0391,83.0391,17008.0
2015-09-30 10:55:00,97.86,97.9,97.77,97.84,20317.0,83.0646,83.0985,82.9882,83.0476,20317.0
2015-09-30 11:00:00,97.84,97.84,97.76,97.84,26028.0,83.0476,83.0476,82.9797,83.0476,26028.0
2015-09-30 11:05:00,97.83,97.88,97.8,97.8,13885.0,83.0391,83.0815,83.0136,83.0136,13885.0
2015-09-30 11:10:00,97.81,97.94,97.81,97.94,10041.0,83.0221,83.1325,83.0221,83.1325,10041.0
2015-09-30 11:15:00,97.93,97.99,97.88,97.96,18514.0,83.124,83.1749,83.0815,83.1495,18514.0
2015-09-30 11:20:00,97.97,98.01,97.83,97.85,19324.0,83.1579,83.1919,83.0391,83.0561,19324.0
2015-09-30 11:25:00,97.87,97.98,97.86,97.95,14245.0,83.0731,83.1664,83.0646,83.141,14245.0
2015-09-30 11:30:00,97.94,98.02,97.9,97.97,25391.0,83.1325,83.2004,83.0985,83.1579,25391.0
2015-09-30 11:35:00,97.97,97.98,97.81,97.82,28532.0,83.1579,83.1664,83.0221,83.0306,28532.0
2015-09-30 11:40:00,97.83,97.84,97.66,97.69,75284.0,83.0391,83.0476,82.8948,82.9203,75284.0
2015-09-30 11:45:00,97.69,97.74,97.63,97.67,18069.0,82.9203,82.9627,82.8693,82.9033,18069.0
2015-09-30 11:50:00,97.66,97.74,97.65,97.7,22269.0,82.8948,82.9627,82.8863,82.9288,22269.0
2015-09-30 11:55:00,97.67,97.72,97.61,97.7,13248.0,82.9033,82.9457,82.8524,82.9288,13248.0
2015-09-30 12:00:00,97.7,97.74,97.65,97.68,12160.0,82.9288,82.9627,82.8863,82.9118,12160.0
2015-09-30 12:05:00,97.66,97.67,97.47,97.49,31546.0,82.8948,82.9033,82.7335,82.7505,31546.0
2015-09-30 12:10:00,97.46,97.53,97.41,97.5,14965.0,82.725,82.7845,82.6826,82.759,14965.0
2015-09-30 12:15:00,97.48,97.55,97.45,97.55,16723.0,82.742,82.8014,82.7166,82.8014,16723.0
2015-09-30 12:20:00,97.55,97.58,97.45,97.5,12951.0,82.8014,82.8269,82.7166,82.759,12951.0
2015-09-30 12:25:00,97.5,97.63,97.49,97.61,11783.0,82.759,82.8693,82.7505,82.8524,11783.0
2015-09-30 12:30:00,97.6,97.63,97.53,97.63,10431.0,82.8439,82.8693,82.7845,82.8693,10431.0
2015-09-30 12:35:00,97.63,97.63,97.58,97.59,11026.0,82.8693,82.8693,82.8269,82.8354,11026.0
2015-09-30 12:40:00,97.58,97.67,97.57,97.66,15261.0,82.8269,82.9033,82.8184,82.8948,15261.0
2015-09-30 12:45:00,97.65,97.65,97.39,97.42,31093.0,82.8863,82.8863,82.6656,82.6911,31093.0
2015-09-30 12:50:00,97.44,97.56,97.44,97.49,15978.0,82.7081,82.8099,82.7081,82.7505,15978.0
2015-09-30 12:55:00,97.5,97.56,97.5,97.51,5800.0,82.759,82.8099,82.759,82.7675,5800.0
2015-09-30 13:00:00,97.52,97.63,97.49,97.63,13319.0,82.776,82.8693,82.7505,82.8693,13319.0
2015-09-30 13:05:00,97.63,97.69,97.58,97.65,9199.0,82.8693,82.9203,82.8269,82.8863,9199.0
2015-09-30 13:10:00,97.65,97.67,97.59,97.6,8200.0,82.8863,82.9033,82.8354,82.8439,8200.0
2015-09-30 13:15:00,97.61,97.91,97.61,97.9,13784.0,82.8524,83.107,82.8524,83.0985,13784.0
2015-09-30 13:20:00,97.88,97.91,97.81,97.85,11138.0,83.0815,83.107,83.0221,83.0561,11138.0
2015-09-30 13:25:00,97.81,97.86,97.79,97.85,10665.0,83.0221,83.0646,83.0052,83.0561,10665.0
2015-09-30 13:30:00,97.88,97.9,97.77,97.79,9662.0,83.0815,83.0985,82.9882,83.0052,9662.0
2015-09-30 13:35:00,97.8,97.89,97.79,97.85,9585.0,83.0136,83.09,83.0052,83.0561,9585.0
2015-09-30 13:40:00,97.85,97.96,97.85,97.95,22240.0,83.0561,83.1495,83.0561,83.141,22240.0
2015-09-30 13:45:00,97.96,98.0,97.91,97.99,13165.0,83.1495,83.1834,83.107,83.1749,13165.0
2015-09-30 13:50:00,98.0,98.16,97.97,98.13,24450.0,83.1834,83.3192,83.1579,83.2937,24450.0
2015-09-30 13:55:00,98.13,98.16,98.09,98.14,40072.0,83.2937,83.3192,83.2598,83.3022,40072.0
2015-09-30 14:00:00,98.14,98.15,97.97,98.02,12982.0,83.3022,83.3107,83.1579,83.2004,12982.0
2015-09-30 14:05:00,98.02,98.05,97.98,97.98,32693.0,83.2004,83.2258,83.1664,83.1664,32693.0
2015-09-30 14:10:00,97.97,97.97,97.87,97.95,12303.0,83.1579,83.1579,83.0731,83.141,12303.0
2015-09-30 14:15:00,97.98,98.07,97.95,98.01,16834.0,83.1664,83.2428,83.141,83.1919,16834.0
2015-09-30 14:20:00,98.02,98.12,98.0,98.12,18415.0,83.2004,83.2853,83.1834,83.2853,18415.0
2015-09-30 14:25:00,98.13,98.13,98.06,98.09,11899.0,83.2937,83.2937,83.2343,83.2598,11899.0
2015-09-30 14:30:00,98.11,98.17,97.93,97.98,26526.0,83.2768,83.3277,83.124,83.1664,26526.0
2015-09-30 14:35:00,97.98,98.02,97.91,97.96,14640.0,83.1664,83.2004,83.107,83.1495,14640.0
2015-09-30 14:40:00,97.95,98.13,97.95,98.11,23561.0,83.141,83.2937,83.141,83.2768,23561.0
2015-09-30 14:45:00,98.1,98.2,98.02,98.12,27661.0,83.2683,83.3532,83.2004,83.2853,27661.0
2015-09-30 14:50:00,98.12,98.16,98.06,98.15,38035.0,83.2853,83.3192,83.2343,83.3107,38035.0
2015-09-30 14:55:00,98.14,98.3,98.13,98.27,35096.0,83.3022,83.438,83.2937,83.4126,35096.0
2015-09-30 15:00:00,98.28,98.31,98.06,98.11,32573.0,83.4211,83.4465,83.2343,83.2768,32573.0
2015-09-30 15:05:00,98.11,98.2,98.05,98.14,27682.0,83.2768,83.3532,83.2258,83.3022,27682.0
2015-09-30 15:10:00,98.13,98.2,98.05,98.11,33573.0,83.2937,83.3532,83.2258,83.2768,33573.0
2015-09-30 15:15:00,98.12,98.12,98.0,98.06,30208.0,83.2853,83.2853,83.1834,83.2343,30208.0
2015-09-30 15:20:00,98.05,98.16,97.97,97.97,42492.0,83.2258,83.3192,83.1579,83.1579,42492.0
2015-09-30 15:25:00,97.97,98.1,97.97,98.08,37729.0,83.1579,83.2683,83.1579,83.2513,37729.0
2015-09-30 15:30:00,98.08,98.24,98.04,98.23,34512.0,83.2513,83.3871,83.2174,83.3786,34512.0
2015-09-30 15:35:00,98.24,98.3,98.15,98.18,51289.0,83.3871,83.438,83.3107,83.3362,51289.0
2015-09-30 15:40:00,98.17,98.32,98.14,98.3,60730.0,83.3277,83.455,83.3022,83.438,60730.0
2015-09-30 15:45:00,98.26,98.32,98.16,98.23,113099.0,83.4041,83.455,83.3192,83.3786,113099.0
2015-09-30 15:50:00,98.23,98.33,98.2,98.31,169397.0,83.3786,83.4635,83.3532,83.4465,169397.0
2015-09-30 15:55:00,98.32,98.38,98.17,98.18,289056.0,83.455,83.506,83.3277,83.3362,289056.0
2015-10-01 09:30:00,98.47,99.0,98.24,99.0,105417.0,83.5823,84.0322,83.3871,84.0322,105417.0
2015-10-01 09:35:00,98.94,98.99,98.62,98.82,75282.0,83.9813,84.0237,83.7097,83.8794,75282.0
2015-10-01 09:40:00,98.83,98.86,98.7,98.74,55510.0,83.8879,83.9134,83.7776,83.8115,55510.0
2015-10-01 09:45:00,98.74,98.78,98.63,98.75,60241.0,83.8115,83.8455,83.7182,83.82,60241.0
2015-10-01 09:50:00,98.74,98.83,98.62,98.62,40853.0,83.8115,83.8879,83.7097,83.7097,40853.0
2015-10-01 09:55:00,98.63,98.65,98.36,98.51,42802.0,83.7182,83.7351,83.489,83.6163,42802.0
2015-10-01 10:00:00,98.52,98.56,98.18,98.29,47422.0,83.6248,83.6587,83.3362,83.4296,47422.0
2015-10-01 10:05:00,98.26,98.53,98.25,98.51,34860.0,83.4041,83.6333,83.3956,83.6163,34860.0
2015-10-01 10:10:00,98.5,98.66,98.48,98.54,23849.0,83.6078,83.7436,83.5908,83.6418,23849.0
2015-10-01 10:15:00,98.57,98.71,98.5,98.51,33734.0,83.6672,83.7861,83.6078,83.6163,33734.0
2015-10-01 10:20:00,98.54,98.55,98.22,98.23,27381.0,83.6418,83.6502,83.3701,83.3786,27381.0
2015-10-01 10:25:00,98.27,98.28,98.13,98.18,63519.0,83.4126,83.4211,83.2937,83.3362,63519.0
2015-10-01 10:30:00,98.2,98.27,97.99,98.0,53705.0,83.3532,83.4126,83.1749,83.1834,53705.0
2015-10-01 10:35:00,98.0,98.13,97.98,98.09,42162.0,83.1834,83.2937,83.1664,83.2598,42162.0
2015-10-01 10:40:00,98.08,98.34,97.98,98.02,38837.0,83.2513,83.472,83.1664,83.2004,38837.0
2015-10-01 10:45:00,98.03,98.14,97.97,98.08,38295.0,83.2089,83.3022,83.1579,83.2513,38295.0
2015-10-01 10:50:00,98.06,98.16,97.86,97.9,24056.0,83.2343,83.3192,83.0646,83.0985,24056.0
2015-10-01 10:55:00,97.91,98.05,97.88,97.89,30760.0,83.107,83.2258,83.0815,83.09,30760.0
2015-10-01 11:00:00,97.88,97.93,97.73,97.89,51358.0,83.0815,83.124,82.9542,83.09,51358.0
2015-10-01 11:05:00,97.88,97.95,97.79,97.88,31688.0,83.0815,83.141,83.0052,83.0815,31688.0
2015-10-01 11:10:00,97.88,98.09,97.88,97.96,19258.0,83.0815,83.2598,83.0815,83.1495,19258.0
2015-10-01 11:15:00,97.94,97.95,97.73,97.78,39130.0,83.1325,83.141,82.9542,82.9967,39130.0
2015-10-01 11:20:00,97.79,97.84,97.68,97.7,24718.0,83.0052,83.0476,82.9118,82.9288,24718.0
2015-10-01 11:25:00,97.72,97.89,97.71,97.73,19447.0,82.9457,83.09,82.9372,82.9542,19447.0
2015-10-01 11:30:00,97.74,97.9,97.72,97.73,16991.0,82.9627,83.0985,82.9457,82.9542,16991.0
2015-10-01 11:35:00,97.74,97.83,97.67,97.83,13714.0,82.9627,83.0391,82.9033,83.0391,13714.0
2015-10-01 11:40:00,97.84,97.84,97.62,97.68,12665.0,83.0476,83.0476,82.8609,82.9118,12665.0
2015-10-01 11:45:00,97.7,97.7,97.5,97.63,12703.0,82.9288,82.9288,82.759,82.8693,12703.0
2015-10-01 11:50:00,97.66,97.67,97.43,97.47,23469.0,82.8948,82.9033,82.6996,82.7335,23469.0
2015-10-01 11:55:00,97.48,97.5,97.3,97.4,20321.0,82.742,82.759,82.5892,82.6741,20321.0
2015-10-01 12:00:00,97.4,97.4,97.27,97.27,23006.0,82.6741,82.6741,82.5638,82.5638,23006.0
2015-10-01 12:05:00,97.27,97.27,97.08,97.13,14889.0,82.5638,82.5638,82.4025,82.4449,14889.0
2015-10-01 12:10:00,97.14,97.29,97.11,97.27,12908.0,82.4534,82.5807,82.428,82.5638,12908.0
2015-10-01 12:15:00,97.27,97.27,97.15,97.21,22779.0,82.5638,82.5638,82.4619,82.5128,22779.0
2015-10-01 12:20:00,97.2,97.23,97.05,97.05,23225.0,82.5044,82.5298,82.377,82.377,23225.0
2015-10-01 12:25:00,97.06,97.34,97.06,97.33,13123.0,82.3855,82.6232,82.3855,82.6147,13123.0
2015-10-01 12:30:00,97.32,97.4,97.27,97.4,13614.0,82.6062,82.6741,82.5638,82.6741,13614.0
2015-10-01 12:35:00,97.4,97.45,97.33,97.38,19001.0,82.6741,82.7166,82.6147,82.6571,19001.0
2015-10-01 12:40:00,97.38,97.38,97.3,97.36,11426.0,82.6571,82.6571,82.5892,82.6402,11426.0
2015-10-01 12:45:00,97.37,97.37,97.21,97.21,14040.0,82.6487,82.6487,82.5128,82.5128,14040.0
2015-10-01 12:50:00,97.22,97.32,97.22,97.28,11008.0,82.5213,82.6062,82.5213,82.5723,11008.0
2015-10-01 12:55:00,97.29,97.52,97.29,97.51,27423.0,82.5807,82.776,82.5807,82.7675,27423.0
2015-10-01 13:00:00,97.51,97.52,97.32,97.34,31994.0,82.7675,82.776,82.6062,82.6232,31994.0
2015-10-01 13:05:00,97.35,97.41,97.32,97.35,14351.0,82.6317,82.6826,82.6062,82.6317,14351.0
2015-10-01 13:10:00,97.35,97.38,97.17,97.17,19637.0,82.6317,82.6571,82.4789,82.4789,19637.0
2015-10-01 13:15:00,97.17,97.5,97.17,97.45,14402.0,82.4789,82.759,82.4789,82.7166,14402.0
2015-10-01 13:20:00,97.44,97.46,97.29,97.34,13747.0,82.7081,82.725,82.5807,82.6232,13747.0
2015-10-01 13:25:00,97.35,97.4,97.25,97.3,17878.0,82.6317,82.6741,82.5468,82.5892,17878.0
2015-10-01 13:30:00,97.31,97.47,97.3,97.39,13412.0,82.5977,82.7335,82.5892,82.6656,13412.0
2015-10-01 13:35:00,97.42,97.61,97.42,97.52,10914.0,82.6911,82.8524,82.6911,82.776,10914.0
2015-10-01 13:40:00,97.52,97.52,97.42,97.47,17622.0,82.776,82.776,82.6911,82.7335,17622.0
2015-10-01 13:45:00,97.47,97.54,97.41,97.54,18199.0,82.7335,82.793,82.6826,82.793,18199.0
2015-10-01 13:50:00,97.54,97.77,97.52,97.69,29030.0,82.793,82.9882,82.776,82.9203,29030.0
2015-10-01 13:55:00,97.68,97.8,97.65,97.72,16488.0,82.9118,83.0136,82.8863,82.9457,16488.0
2015-10-01 14:00:00,97.73,97.73,97.63,97.66,14270.0,82.9542,82.9542,82.8693,82.8948,14270.0
2015-10-01 14:05:00,97.66,97.91,97.66,97.89,20398.0,82.8948,83.107,82.8948,83.09,20398.0
2015-10-01 14:10:00,97.87,97.98,97.87,97.92,31964.0,83.0731,83.1664,83.0731,83.1155,31964.0
2015-10-01 14:15:00,97.94,98.04,97.88,97.89,37071.0,83.1325,83.2174,83.0815,83.09,37071.0
2015-10-01 14:20:00,97.9,97.91,97.81,97.86,21779.0,83.0985,83.107,83.0221,83.0646,21779.0
2015-10-01 14:25:00,97.87,98.05,97.82,98.03,34418.0,83.0731,83.2258,83.0306,83.2089,34418.0
2015-10-01 14:30:00,98.05,98.19,98.05,98.11,47531.0,83.2258,83.3447,83.2258,83.2768,47531.0
2015-10-01 14:35:00,98.11,98.15,98.01,98.09,29328.0,83.2768,83.3107,83.1919,83.2598,29328.0
2015-10-01 14:40:00,98.08,98.13,97.99,97.99,24942.0,83.2513,83.2937,83.1749,83.1749,24942.0
2015-10-01 14:45:00,98.01,98.05,97.9,97.91,27848.0,83.1919,83.2258,83.0985,83.107,27848.0
2015-10-01 14:50:00,97.9,98.13,97.88,98.13,18564.0,83.0985,83.2937,83.0815,83.2937,18564.0
2015-10-01 14:55:00,98.13,98.22,98.12,98.15,37598.0,83.2937,83.3701,83.2853,83.3107,37598.0
2015-10-01 15:00:00,98.15,98.21,98.12,98.13,39960.0,83.3107,83.3617,83.2853,83.2937,39960.0
2015-10-01 15:05:00,98.13,98.15,97.99,98.03,44819.0,83.2937,83.3107,83.1749,83.2089,44819.0
2015-10-01 15:10:00,98.03,98.23,98.01,98.17,35717.0,83.2089,83.3786,83.1919,83.3277,35717.0
2015-10-01 15:15:00,98.18,98.22,98.11,98.13,44211.0,83.3362,83.3701,83.2768,83.2937,44211.0
2015-10-01 15:20:00,98.12,98.16,98.0,98.06,44015.0,83.2853,83.3192,83.1834,83.2343,44015.0
2015-10-01 15:25:00,98.07,98.13,97.96,98.02,65441.0,83.2428,83.2937,83.1495,83.2004,65441.0
2015-10-01 15:30:00,98.02,98.06,97.97,98.06,62241.0,83.2004,83.2343,83.1579,83.2343,62241.0
2015-10-01 15:35:00,98.06,98.06,97.77,97.78,52189.0,83.2343,83.2343,82.9882,82.9967,52189.0
2015-10-01 15:40:00,97.79,98.02,97.79,98.02,35733.0,83.0052,83.2004,83.0052,83.2004,35733.0
2015-10-01 15:45:00,98.03,98.24,98.02,98.22,59340.0,83.2089,83.3871,83.2004,83.3701,59340.0
2015-10-01 15:50:00,98.22,98.4,98.19,98.36,63033.0,83.3701,83.5229,83.3447,83.489,63033.0
2015-10-01 15:55:00,98.37,98.54,98.36,98.46,155454.0,83.4975,83.6418,83.489,83.5739,155454.0
2015-10-02 09:30:00,97.08,97.13,96.58,97.0,62445.0,82.4025,82.4449,81.9781,82.3346,62445.0
2015-10-02 09:35:00,96.96,97.2,96.81,97.02,53564.0,82.3006,82.5044,82.1733,82.3516,53564.0
2015-10-02 09:40:00,97.06,97.17,96.99,97.06,21940.0,82.3855,82.4789,82.3261,82.3855,21940.0
2015-10-02 09:45:00,97.04,97.04,96.79,96.84,20632.0,82.3685,82.3685,82.1563,82.1988,20632.0
2015-10-02 09:50:00,96.82,96.85,96.59,96.82,19155.0,82.1818,82.2073,81.9866,82.1818,19155.0
2015-10-02 09:55:00,96.83,96.86,96.55,96.62,39392.0,82.1903,82.2158,81.9526,82.012,39392.0
2015-10-02 10:00:00,96.57,96.59,96.35,96.35,79577.0,81.9696,81.9866,81.7829,81.7829,79577.0
2015-10-02 10:05:00,96.37,96.53,96.31,96.53,36425.0,81.7998,81.9357,81.7489,81.9357,36425.0
2015-10-02 10:10:00,96.53,96.86,96.53,96.84,31147.0,81.9357,82.2158,81.9357,82.1988,31147.0
2015-10-02 10:15:00,96.85,97.1,96.78,96.85,31168.0,82.2073,82.4195,82.1479,82.2073,31168.0
2015-10-02 10:20:00,96.85,96.95,96.75,96.79,16627.0,82.2073,82.2922,82.1224,82.1563,16627.0
2015-10-02 10:25:00,96.79,96.81,96.55,96.55,29069.0,82.1563,82.1733,81.9526,81.9526,29069.0
2015-10-02 10:30:00,96.57,96.7,96.51,96.67,12058.0,81.9696,82.08,81.9187,82.0545,12058.0
2015-10-02 10:35:00,96.69,96.79,96.6,96.78,20297.0,82.0715,82.1563,81.9951,82.1479,20297.0
2015-10-02 10:40:00,96.77,97.09,96.76,97.09,29797.0,82.1394,82.411,82.1309,82.411,29797.0
2015-10-02 10:45:00,97.06,97.09,96.92,97.05,16752.0,82.3855,82.411,82.2667,82.377,16752.0
2015-10-02 10:50:00,97.08,97.09,96.95,96.96,10852.0,82.4025,82.411,82.2922,82.3006,10852.0
2015-10-02 10:55:00,96.97,97.27,96.96,97.25,17651.0,82.3091,82.5638,82.3006,82.5468,17651.0
2015-10-02 11:00:00,97.25,97.34,97.14,97.23,22366.0,82.5468,82.6232,82.4534,82.5298,22366.0
2015-10-02 11:05:00,97.21,97.39,97.19,97.34,14233.0,82.5128,82.6656,82.4959,82.6232,14233.0
2015-10-02 11:10:00,97.34,97.37,97.21,97.23,13983.0,82.6232,82.6487,82.5128,82.5298,13983.0
2015-10-02 11:15:00,97.23,97.24,96.98,97.01,13118.0,82.5298,82.5383,82.3176,82.3431,13118.0
2015-10-02 11:20:00,97.03,97.06,96.88,96.9,15457.0,82.3601,82.3855,82.2327,82.2497,15457.0
2015-10-02 11:25:00,96.88,97.19,96.88,97.19,19626.0,82.2327,82.4959,82.2327,82.4959,19626.0
2015-10-02 11:30:00,97.19,97.33,97.15,97.32,14436.0,82.4959,82.6147,82.4619,82.6062,14436.0
2015-10-02 11:35:00,97.32,97.45,97.22,97.22,16448.0,82.6062,82.7166,82.5213,82.5213,16448.0
2015-10-02 11:40:00,97.22,97.23,97.15,97.19,18711.0,82.5213,82.5298,82.4619,82.4959,18711.0
2015-10-02 11:45:00,97.2,97.31,97.14,97.18,11745.0,82.5044,82.5977,82.4534,82.4874,11745.0
2015-10-02 11:50:00,97.17,97.33,97.12,97.32,10304.0,82.4789,82.6147,82.4365,82.6062,10304.0
2015-10-02 11:55:00,97.31,97.35,97.26,97.31,13126.0,82.5977,82.6317,82.5553,82.5977,13126.0
2015-10-02 12:00:00,97.3,97.41,97.29,97.34,17150.0,82.5892,82.6826,82.5807,82.6232,17150.0
2015-10-02 12:05:00,97.34,97.48,97.3,97.44,15821.0,82.6232,82.742,82.5892,82.7081,15821.0
2015-10-02 12:10:00,97.46,97.6,97.45,97.6,27122.0,82.725,82.8439,82.7166,82.8439,27122.0
2015-10-02 12:15:00,97.59,97.73,97.58,97.72,13624.0,82.8354,82.9542,82.8269,82.9457,13624.0
2015-10-02 12:20:00,97.71,97.83,97.69,97.78,16662.0,82.9372,83.0391,82.9203,82.9967,16662.0
2015-10-02 12:25:00,97.75,97.79,97.67,97.79,20134.0,82.9712,83.0052,82.9033,83.0052,20134.0
2015-10-02 12:30:00,97.8,98.02,97.8,97.82,29591.0,83.0136,83.2004,83.0136,83.0306,29591.0
2015-10-02 12:35:00,97.82,97.85,97.75,97.75,16398.0,83.0306,83.0561,82.9712,82.9712,16398.0
2015-10-02 12:40:00,97.75,97.87,97.75,97.84,11743.0,82.9712,83.0731,82.9712,83.0476,11743.0
2015-10-02 12:45:00,97.87,98.03,97.87,97.99,17094.0,83.0731,83.2089,83.0731,83.1749,17094.0
2015-10-02 12:50:00,97.99,98.12,97.93,98.08,22152.0,83.1749,83.2853,83.124,83.2513,22152.0
2015-10-02 12:55:00,98.08,98.14,98.06,98.07,16615.0,83.2513,83.3022,83.2343,83.2428,16615.0
2015-10-02 13:00:00,98.1,98.28,98.05,98.2,19411.0,83.2683,83.4211,83.2258,83.3532,19411.0
2015-10-02 13:05:00,98.21,98.39,98.21,98.35,20994.0,83.3617,83.5144,83.3617,83.4805,20994.0
2015-10-02 13:10:00,98.34,98.49,98.34,98.42,19195.0,83.472,83.5993,83.472,83.5399,19195.0
2015-10-02 13:15:00,98.45,98.52,98.34,98.35,38504.0,83.5654,83.6248,83.472,83.4805,38504.0
2015-10-02 13:20:00,98.36,98.36,98.23,98.23,18810.0,83.489,83.489,83.3786,83.3786,18810.0
2015-10-02 13:25:00,98.22,98.32,98.18,98.3,15137.0,83.3701,83.455,83.3362,83.438,15137.0
2015-10-02 13:30:00,98.32,98.39,98.27,98.27,15191.0,83.455,83.5144,83.4126,83.4126,15191.0
2015-10-02 13:35:00,98.27,98.27,98.1,98.1,14900.0,83.4126,83.4126,83.2683,83.2683,14900.0
2015-10-02 13:40:00,98.11,98.17,97.97,98.14,24763.0,83.2768,83.3277,83.1579,83.3022,24763.0
2015-10-02 13:45:00,98.13,98.25,98.12,98.25,14247.0,83.2937,83.3956,83.2853,83.3956,14247.0
2015-10-02 13:50:00,98.25,98.29,98.17,98.17,14833.0,83.3956,83.4296,83.3277,83.3277,14833.0
2015-10-02 13:55:00,98.15,98.25,98.1,98.12,16740.0,83.3107,83.3956,83.2683,83.2853,16740.0
2015-10-02 14:00:00,98.14,98.18,98.05,98.17,16024.0,83.3022,83.3362,83.2258,83.3277,16024.0
2015-10-02 14:05:00,98.18,98.29,98.14,98.26,20596.0,83.3362,83.4296,83.3022,83.4041,20596.0
2015-10-02 14:10:00,98.26,98.26,98.09,98.13,26971.0,83.4041,83.4041,83.2598,83.2937,26971.0
2015-10-02 14:15:00,98.12,98.15,98.08,98.11,15105.0,83.2853,83.3107,83.2513,83.2768,15105.0
2015-10-02 14:20:00,98.09,98.22,98.03,98.22,23757.0,83.2598,83.3701,83.2089,83.3701,23757.0
2015-10-02 14:25:00,98.22,98.4,98.21,98.36,25141.0,83.3701,83.5229,83.3617,83.489,25141.0
2015-10-02 14:30:00,98.36,98.45,98.36,98.42,17393.0,83.489,83.5654,83.489,83.5399,17393.0
2015-10-02 14:35:00,98.42,98.57,98.39,98.57,15051.0,83.5399,83.6672,83.5144,83.6672,15051.0
2015-10-02 14:40:00,98.58,98.6,98.38,98.46,21226.0,83.6757,83.6927,83.506,83.5739,21226.0
2015-10-02 14:45:00,98.47,98.51,98.41,98.44,23936.0,83.5823,83.6163,83.5314,83.5569,23936.0
2015-10-02 14:50:00,98.44,98.51,98.37,98.49,25213.0,83.5569,83.6163,83.4975,83.5993,25213.0
2015-10-02 14:55:00,98.5,98.55,98.28,98.28,28874.0,83.6078,83.6502,83.4211,83.4211,28874.0
2015-10-02 15:00:00,98.29,98.49,98.28,98.49,27343.0,83.4296,83.5993,83.4211,83.5993,27343.0
2015-10-02 15:05:00,98.51,98.73,98.45,98.72,36284.0,83.6163,83.803,83.5654,83.7945,36284.0
2015-10-02 15:10:00,98.73,98.81,98.69,98.78,64207.0,83.803,83.8709,83.7691,83.8455,64207.0
2015-10-02 15:15:00,98.77,99.08,98.77,99.05,40368.0,83.837,84.1001,83.837,84.0747,40368.0
2015-10-02 15:20:00,99.04,99.11,98.92,98.99,40436.0,84.0662,84.1256,83.9643,84.0237,40436.0
2015-10-02 15:25:00,98.99,99.1,98.96,99.1,34959.0,84.0237,84.1171,83.9983,84.1171,34959.0
2015-10-02 15:30:00,99.1,99.2,99.06,99.15,54661.0,84.1171,84.202,84.0831,84.1595,54661.0
2015-10-02 15:35:00,99.15,99.23,99.11,99.14,34718.0,84.1595,84.2274,84.1256,84.151,34718.0
2015-10-02 15:40:00,99.16,99.18,99.11,99.14,32899.0,84.168,84.185,84.1256,84.151,32899.0
2015-10-02 15:45:00,99.14,99.29,99.14,99.27,68794.0,84.151,84.2784,84.151,84.2614,68794.0
2015-10-02 15:50:00,99.26,99.4,99.21,99.39,77702.0,84.2529,84.3717,84.2105,84.3632,77702.0
2015-10-02 15:55:00,99.38,99.42,99.26,99.4,125134.0,84.3548,84.3887,84.2529,84.3717,125134.0
2015-10-05 09:30:00,99.97,100.43,99.94,100.37,100731.0,84.8556,85.246,84.8301,85.1951,100731.0
2015-10-05 09:35:00,100.43,100.85,100.4,100.85,39686.0,85.246,85.6025,85.2205,85.6025,39686.0
2015-10-05 09:40:00,100.82,100.88,100.67,100.79,43362.0,85.577,85.628,85.4497,85.5516,43362.0
2015-10-05 09:45:00,100.79,100.94,100.62,100.92,27881.0,85.5516,85.6789,85.4073,85.6619,27881.0
2015-10-05 09:50:00,100.93,101.05,100.92,101.0,19090.0,85.6704,85.7723,85.6619,85.7298,19090.0
2015-10-05 09:55:00,100.96,101.02,100.75,100.75,11557.0,85.6959,85.7468,85.5176,85.5176,11557.0
2015-10-05 10:00:00,100.78,100.81,100.58,100.68,30904.0,85.5431,85.5686,85.3733,85.4582,30904.0
2015-10-05 10:05:00,100.71,100.82,100.69,100.76,11410.0,85.4837,85.577,85.4667,85.5261,11410.0
2015-10-05 10:10:00,100.79,100.88,100.74,100.77,66334.0,85.5516,85.628,85.5091,85.5346,66334.0
2015-10-05 10:15:00,100.76,100.87,100.73,100.83,24842.0,85.5261,85.6195,85.5007,85.5855,24842.0
2015-10-05 10:20:00,100.85,100.97,100.85,100.94,10172.0,85.6025,85.7044,85.6025,85.6789,10172.0
2015-10-05 10:25:00,100.96,101.03,100.89,101.02,18531.0,85.6959,85.7553,85.6365,85.7468,18531.0
2015-10-05 10:30:00,101.02,101.18,101.02,101.13,27562.0,85.7468,85.8826,85.7468,85.8402,27562.0
2015-10-05 10:35:00,101.12,101.25,101.12,101.23,18564.0,85.8317,85.942,85.8317,85.9251,18564.0
2015-10-05 10:40:00,101.21,101.21,100.93,100.99,25247.0,85.9081,85.9081,85.6704,85.7213,25247.0
2015-10-05 10:45:00,100.97,101.03,100.95,100.99,14616.0,85.7044,85.7553,85.6874,85.7213,14616.0
2015-10-05 10:50:00,101.0,101.09,100.87,101.09,12222.0,85.7298,85.8062,85.6195,85.8062,12222.0
2015-10-05 10:55:00,101.09,101.15,101.0,101.13,11526.0,85.8062,85.8572,85.7298,85.8402,11526.0
2015-10-05 11:00:00,101.1,101.14,101.05,101.08,13442.0,85.8147,85.8487,85.7723,85.7977,13442.0
2015-10-05 11:05:00,101.08,101.17,101.06,101.17,15461.0,85.7977,85.8741,85.7808,85.8741,15461.0
2015-10-05 11:10:00,101.16,101.35,101.16,101.29,13104.0,85.8656,86.0269,85.8656,85.976,13104.0
2015-10-05 11:15:00,101.27,101.32,101.19,101.22,13966.0,85.959,86.0015,85.8911,85.9166,13966.0
2015-10-05 11:20:00,101.2,101.27,101.16,101.25,18555.0,85.8996,85.959,85.8656,85.942,18555.0
2015-10-05 11:25:00,101.26,101.3,101.06,101.09,27640.0,85.9505,85.9845,85.7808,85.8062,27640.0
2015-10-05 11:30:00,101.07,101.24,101.04,101.14,23920.0,85.7893,85.9335,85.7638,85.8487,23920.0
2015-10-05 11:35:00,101.15,101.23,101.09,101.09,9539.0,85.8572,85.9251,85.8062,85.8062,9539.0
2015-10-05 11:40:00,101.11,101.14,101.04,101.04,13827.0,85.8232,85.8487,85.7638,85.7638,13827.0
2015-10-05 11:45:00,101.08,101.25,101.08,101.25,14746.0,85.7977,85.942,85.7977,85.942,14746.0
2015-10-05 11:50:00,101.25,101.32,101.22,101.32,17423.0,85.942,86.0015,85.9166,86.0015,17423.0
2015-10-05 11:55:00,101.32,101.44,101.3,101.44,19416.0,86.0015,86.1033,85.9845,86.1033,19416.0
2015-10-05 12:00:00,101.42,101.49,101.28,101.28,34037.0,86.0863,86.1458,85.9675,85.9675,34037.0
2015-10-05 12:05:00,101.28,101.54,101.28,101.51,43245.0,85.9675,86.1882,85.9675,86.1627,43245.0
2015-10-05 12:10:00,101.5,101.54,101.42,101.44,22286.0,86.1542,86.1882,86.0863,86.1033,22286.0
2015-10-05 12:15:00,101.43,101.56,101.39,101.44,23509.0,86.0948,86.2052,86.0609,86.1033,23509.0
2015-10-05 12:20:00,101.45,101.48,101.38,101.4,14164.0,86.1118,86.1373,86.0524,86.0694,14164.0
2015-10-05 12:25:00,101.39,101.48,101.36,101.47,13822.0,86.0609,86.1373,86.0354,86.1288,13822.0
2015-10-05 12:30:00,101.45,101.5,101.45,101.46,11113.0,86.1118,86.1542,86.1118,86.1203,11113.0
2015-10-05 12:35:00,101.45,101.46,101.34,101.37,26150.0,86.1118,86.1203,86.0184,86.0439,26150.0
2015-10-05 12:40:00,101.37,101.47,101.34,101.42,31974.0,86.0439,86.1288,86.0184,86.0863,31974.0
2015-10-05 12:45:00,101.43,101.5,101.42,101.43,19146.0,86.0948,86.1542,86.0863,86.0948,19146.0
2015-10-05 12:50:00,101.41,101.47,101.33,101.36,14418.0,86.0778,86.1288,86.0099,86.0354,14418.0
2015-10-05 12:55:00,101.38,101.39,101.3,101.36,14285.0,86.0524,86.0609,85.9845,86.0354,14285.0
2015-10-05 13:00:00,101.34,101.42,101.31,101.39,27333.0,86.0184,86.0863,85.993,86.0609,27333.0
2015-10-05 13:05:00,101.39,101.49,101.36,101.4,20092.0,86.0609,86.1458,86.0354,86.0694,20092.0
2015-10-05 13:10:00,101.39,101.48,101.37,101.47,15584.0,86.0609,86.1373,86.0439,86.1288,15584.0
2015-10-05 13:15:00,101.44,101.55,101.44,101.44,31116.0,86.1033,86.1967,86.1033,86.1033,31116.0
2015-10-05 13:20:00,101.44,101.6,101.44,101.58,17134.0,86.1033,86.2391,86.1033,86.2221,17134.0
2015-10-05 13:25:00,101.59,101.59,101.43,101.43,22316.0,86.2306,86.2306,86.0948,86.0948,22316.0
2015-10-05 13:30:00,101.42,101.44,101.33,101.33,10219.0,86.0863,86.1033,86.0099,86.0099,10219.0
2015-10-05 13:35:00,101.33,101.36,101.29,101.34,15096.0,86.0099,86.0354,85.976,86.0184,15096.0
2015-10-05 13:40:00,101.33,101.34,101.22,101.24,10509.0,86.0099,86.0184,85.9166,85.9335,10509.0
2015-10-05 13:45:00,101.26,101.36,101.25,101.35,11437.0,85.9505,86.0354,85.942,86.0269,11437.0
2015-10-05 13:50:00,101.34,101.34,101.29,101.33,5399.0,86.0184,86.0184,85.976,86.0099,5399.0
2015-10-05 13:55:00,101.32,101.4,101.32,101.34,8264.0,86.0015,86.0694,86.0015,86.0184,8264.0
2015-10-05 14:00:00,101.34,101.36,101.3,101.32,4299.0,86.0184,86.0354,85.9845,86.0015,4299.0
2015-10-05 14:05:00,101.32,101.46,101.32,101.45,9046.0,86.0015,86.1203,86.0015,86.1118,9046.0
2015-10-05 14:10:00,101.46,101.52,101.42,101.46,11952.0,86.1203,86.1712,86.0863,86.1203,11952.0
2015-10-05 14:15:00,101.45,101.52,101.45,101.51,12951.0,86.1118,86.1712,86.1118,86.1627,12951.0
2015-10-05 14:20:00,101.51,101.58,101.51,101.56,14366.0,86.1627,86.2221,86.1627,86.2052,14366.0
2015-10-05 14:25:00,101.57,101.68,101.57,101.64,18546.0,86.2137,86.307,86.2137,86.2731,18546.0
2015-10-05 14:30:00,101.64,101.76,101.64,101.7,19678.0,86.2731,86.3749,86.2731,86.324,19678.0
2015-10-05 14:35:00,101.69,101.73,101.68,101.72,13830.0,86.3155,86.3495,86.307,86.341,13830.0
2015-10-05 14:40:00,101.71,101.81,101.69,101.69,15340.0,86.3325,86.4174,86.3155,86.3155,15340.0
2015-10-05 14:45:00,101.69,101.71,101.54,101.56,21231.0,86.3155,86.3325,86.1882,86.2052,21231.0
2015-10-05 14:50:00,101.53,101.63,101.46,101.46,37646.0,86.1797,86.2646,86.1203,86.1203,37646.0
2015-10-05 14:55:00,101.45,101.55,101.42,101.54,25346.0,86.1118,86.1967,86.0863,86.1882,25346.0
2015-10-05 15:00:00,101.53,101.7,101.5,101.69,35113.0,86.1797,86.324,86.1542,86.3155,35113.0
2015-10-05 15:05:00,101.69,101.73,101.63,101.72,13485.0,86.3155,86.3495,86.2646,86.341,13485.0
2015-10-05 15:10:00,101.7,101.7,101.6,101.64,25355.0,86.324,86.324,86.2391,86.2731,25355.0
2015-10-05 15:15:00,101.65,101.68,101.59,101.63,36379.0,86.2816,86.307,86.2306,86.2646,36379.0
2015-10-05 15:20:00,101.62,101.69,101.58,101.65,18602.0,86.2561,86.3155,86.2221,86.2816,18602.0
2015-10-05 15:25:00,101.67,101.68,101.58,101.63,19473.0,86.2985,86.307,86.2221,86.2646,19473.0
2015-10-05 15:30:00,101.61,101.75,101.61,101.68,21726.0,86.2476,86.3664,86.2476,86.307,21726.0
2015-10-05 15:35:00,101.69,101.72,101.61,101.63,32348.0,86.3155,86.341,86.2476,86.2646,32348.0
2015-10-05 15:40:00,101.63,101.65,101.57,101.58,24952.0,86.2646,86.2816,86.2137,86.2221,24952.0
2015-10-05 15:45:00,101.57,101.73,101.57,101.72,53565.0,86.2137,86.3495,86.2137,86.341,53565.0
2015-10-05 15:50:00,101.72,101.77,101.6,101.61,49787.0,86.341,86.3834,86.2391,86.2476,49787.0
2015-10-05 15:55:00,101.61,101.69,101.59,101.64,70630.0,86.2476,86.3155,86.2306,86.2731,70630.0
2015-10-06 09:30:00,101.5,101.95,101.23,101.52,46742.0,86.1542,86.5362,85.9251,86.1712,46742.0
2015-10-06 09:35:00,101.55,101.55,101.17,101.43,22991.0,86.1967,86.1967,85.8741,86.0948,22991.0
2015-10-06 09:40:00,101.41,101.52,101.36,101.41,15275.0,86.0778,86.1712,86.0354,86.0778,15275.0
2015-10-06 09:45:00,101.39,101.6,101.36,101.57,25519.0,86.0609,86.2391,86.0354,86.2137,25519.0
2015-10-06 09:50:00,101.58,101.6,101.37,101.48,19839.0,86.2221,86.2391,86.0439,86.1373,19839.0
2015-10-06 09:55:00,101.49,101.75,101.48,101.71,14670.0,86.1458,86.3664,86.1373,86.3325,14670.0
2015-10-06 10:00:00,101.71,101.72,101.48,101.49,15814.0,86.3325,86.341,86.1373,86.1458,15814.0
2015-10-06 10:05:00,101.48,101.68,101.43,101.67,16196.0,86.1373,86.307,86.0948,86.2985,16196.0
2015-10-06 10:10:00,101.7,101.88,101.69,101.76,14686.0,86.324,86.4768,86.3155,86.3749,14686.0
2015-10-06 10:15:00,101.72,101.72,101.52,101.56,9281.0,86.341,86.341,86.1712,86.2052,9281.0
2015-10-06 10:20:00,101.52,101.66,101.48,101.59,16303.0,86.1712,86.29,86.1373,86.2306,16303.0
2015-10-06 10:25:00,101.57,101.59,101.37,101.4,14588.0,86.2137,86.2306,86.0439,86.0694,14588.0
2015-10-06 10:30:00,101.4,101.45,101.35,101.4,13579.0,86.0694,86.1118,86.0269,86.0694,13579.0
2015-10-06 10:35:00,101.4,101.4,101.28,101.31,10749.0,86.0694,86.0694,85.9675,85.993,10749.0
2015-10-06 10:40:00,101.32,101.38,101.3,101.35,10719.0,86.0015,86.0524,85.9845,86.0269,10719.0
2015-10-06 10:45:00,101.38,101.44,101.3,101.31,7057.0,86.0524,86.1033,85.9845,85.993,7057.0
2015-10-06 10:50:00,101.28,101.28,101.17,101.19,11767.0,85.9675,85.9675,85.8741,85.8911,11767.0
2015-10-06 10:55:00,101.2,101.33,101.16,101.33,18466.0,85.8996,86.0099,85.8656,86.0099,18466.0
2015-10-06 11:00:00,101.34,101.43,101.31,101.35,15760.0,86.0184,86.0948,85.993,86.0269,15760.0
2015-10-06 11:05:00,101.38,101.4,101.28,101.35,10950.0,86.0524,86.0694,85.9675,86.0269,10950.0
2015-10-06 11:10:00,101.34,101.38,101.22,101.23,18709.0,86.0184,86.0524,85.9166,85.9251,18709.0
2015-10-06 11:15:00,101.25,101.38,101.19,101.38,23048.0,85.942,86.0524,85.8911,86.0524,23048.0
2015-10-06 11:20:00,101.37,101.45,101.35,101.4,13626.0,86.0439,86.1118,86.0269,86.0694,13626.0
2015-10-06 11:25:00,101.39,101.39,101.27,101.31,14845.0,86.0609,86.0609,85.959,85.993,14845.0
2015-10-06 11:30:00,101.31,101.35,101.17,101.24,18290.0,85.993,86.0269,85.8741,85.9335,18290.0
2015-10-06 11:35:00,101.25,101.27,101.05,101.18,25570.0,85.942,85.959,85.7723,85.8826,25570.0
2015-10-06 11:40:00,101.16,101.24,101.13,101.15,10565.0,85.8656,85.9335,85.8402,85.8572,10565.0
2015-10-06 11:45:00,101.15,101.28,101.12,101.23,19170.0,85.8572,85.9675,85.8317,85.9251,19170.0
2015-10-06 11:50:00,101.23,101.25,101.12,101.2,11667.0,85.9251,85.942,85.8317,85.8996,11667.0
2015-10-06 11:55:00,101.19,101.2,101.07,101.18,26266.0,85.8911,85.8996,85.7893,85.8826,26266.0
2015-10-06 12:00:00,101.17,101.19,101.13,101.14,15792.0,85.8741,85.8911,85.8402,85.8487,15792.0
2015-10-06 12:05:00,101.14,101.17,101.06,101.11,20663.0,85.8487,85.8741,85.7808,85.8232,20663.0
2015-10-06 12:10:00,101.11,101.17,101.02,101.09,15425.0,85.8232,85.8741,85.7468,85.8062,15425.0
2015-10-06 12:15:00,101.1,101.13,100.96,100.97,10406.0,85.8147,85.8402,85.6959,85.7044,10406.0
2015-10-06 12:20:00,100.98,101.14,100.95,101.01,16510.0,85.7129,85.8487,85.6874,85.7383,16510.0
2015-10-06 12:25:00,101.04,101.08,100.92,100.95,22025.0,85.7638,85.7977,85.6619,85.6874,22025.0
2015-10-06 12:30:00,100.96,101.02,100.94,100.94,16342.0,85.6959,85.7468,85.6789,85.6789,16342.0
2015-10-06 12:35:00,100.93,101.0,100.89,100.99,11527.0,85.6704,85.7298,85.6365,85.7213,11527.0
2015-10-06 12:40:00,100.98,101.03,100.93,101.02,16751.0,85.7129,85.7553,85.6704,85.7468,16751.0
2015-10-06 12:45:00,101.01,101.06,100.98,101.03,11244.0,85.7383,85.7808,85.7129,85.7553,11244.0
2015-10-06 12:50:00,101.03,101.13,101.02,101.06,32708.0,85.7553,85.8402,85.7468,85.7808,32708.0
2015-10-06 12:55:00,101.05,101.12,101.01,101.08,62459.0,85.7723,85.8317,85.7383,85.7977,62459.0
2015-10-06 13:00:00,101.07,101.17,101.06,101.12,50612.0,85.7893,85.8741,85.7808,85.8317,50612.0
2015-10-06 13:05:00,101.13,101.22,101.1,101.2,64351.0,85.8402,85.9166,85.8147,85.8996,64351.0
2015-10-06 13:10:00,101.2,101.42,101.14,101.42,78226.0,85.8996,86.0863,85.8487,86.0863,78226.0
2015-10-06 13:15:00,101.4,101.5,101.27,101.32,53536.0,86.0694,86.1542,85.959,86.0015,53536.0
2015-10-06 13:20:00,101.32,101.47,101.29,101.35,43323.0,86.0015,86.1288,85.976,86.0269,43323.0
2015-10-06 13:25:00,101.35,101.35,101.21,101.26,38566.0,86.0269,86.0269,85.9081,85.9505,38566.0
2015-10-06 13:30:00,101.27,101.3,101.11,101.11,28283.0,85.959,85.9845,85.8232,85.8232,28283.0
2015-10-06 13:35:00,101.11,101.16,101.11,101.14,10139.0,85.8232,85.8656,85.8232,85.8487,10139.0
2015-10-06 13:40:00,101.1,101.11,101.02,101.06,10730.0,85.8147,85.8232,85.7468,85.7808,10730.0
2015-10-06 13:45:00,101.07,101.15,101.03,101.13,8834.0,85.7893,85.8572,85.7553,85.8402,8834.0
2015-10-06 13:50:00,101.14,101.14,101.04,101.13,12288.0,85.8487,85.8487,85.7638,85.8402,12288.0
2015-10-06 13:55:00,101.11,101.19,101.05,101.15,11199.0,85.8232,85.8911,85.7723,85.8572,11199.0
2015-10-06 14:00:00,101.13,101.23,101.1,101.13,13718.0,85.8402,85.9251,85.8147,85.8402,13718.0
2015-10-06 14:05:00,101.14,101.2,101.1,101.12,48884.0,85.8487,85.8996,85.8147,85.8317,48884.0
2015-10-06 14:10:00,101.11,101.32,101.11,101.32,39000.0,85.8232,86.0015,85.8232,86.0015,39000.0
2015-10-06 14:15:00,101.36,101.37,101.26,101.31,48491.0,86.0354,86.0439,85.9505,85.993,48491.0
2015-10-06 14:20:00,101.29,101.36,101.26,101.31,8372.0,85.976,86.0354,85.9505,85.993,8372.0
2015-10-06 14:25:00,101.29,101.3,101.16,101.29,40059.0,85.976,85.9845,85.8656,85.976,40059.0
2015-10-06 14:30:00,101.29,101.35,101.19,101.32,21661.0,85.976,86.0269,85.8911,86.0015,21661.0
2015-10-06 14:35:00,101.34,101.39,101.31,101.35,22158.0,86.0184,86.0609,85.993,86.0269,22158.0
2015-10-06 14:40:00,101.36,101.38,101.2,101.2,8634.0,86.0354,86.0524,85.8996,85.8996,8634.0
2015-10-06 14:45:00,101.19,101.31,101.12,101.28,19227.0,85.8911,85.993,85.8317,85.9675,19227.0
2015-10-06 14:50:00,101.29,101.36,101.27,101.35,27536.0,85.976,86.0354,85.959,86.0269,27536.0
2015-10-06 14:55:00,101.33,101.33,101.21,101.29,34660.0,86.0099,86.0099,85.9081,85.976,34660.0
2015-10-06 15:00:00,101.28,101.29,101.23,101.24,31920.0,85.9675,85.976,85.9251,85.9335,31920.0
2015-10-06 15:05:00,101.25,101.3,101.2,101.26,73330.0,85.942,85.9845,85.8996,85.9505,73330.0
2015-10-06 15:10:00,101.26,101.31,101.22,101.25,55162.0,85.9505,85.993,85.9166,85.942,55162.0
2015-10-06 15:15:00,101.25,101.36,101.22,101.3,22384.0,85.942,86.0354,85.9166,85.9845,22384.0
2015-10-06 15:20:00,101.29,101.43,101.24,101.4,19826.0,85.976,86.0948,85.9335,86.0694,19826.0
2015-10-06 15:25:00,101.4,101.46,101.33,101.45,16961.0,86.0694,86.1203,86.0099,86.1118,16961.0
2015-10-06 15:30:00,101.46,101.56,101.45,101.47,21507.0,86.1203,86.2052,86.1118,86.1288,21507.0
2015-10-06 15:35:00,101.49,101.49,101.41,101.44,15052.0,86.1458,86.1458,86.0778,86.1033,15052.0
2015-10-06 15:40:00,101.44,101.48,101.36,101.42,20283.0,86.1033,86.1373,86.0354,86.0863,20283.0
2015-10-06 15:45:00,101.43,101.54,101.43,101.46,25615.0,86.0948,86.1882,86.0948,86.1203,25615.0
2015-10-06 15:50:00,101.45,101.52,101.41,101.49,33486.0,86.1118,86.1712,86.0778,86.1458,33486.0
2015-10-06 15:55:00,101.5,101.52,101.34,101.5,107801.0,86.1542,86.1712,86.0184,86.1542,107801.0
2015-10-07 09:30:00,102.0,102.22,101.59,102.14,78773.0,86.5786,86.7654,86.2306,86.6975,78773.0
2015-10-07 09:35:00,102.12,102.25,102.05,102.12,35752.0,86.6805,86.7908,86.6211,86.6805,35752.0
2015-10-07 09:40:00,102.1,102.16,101.67,101.69,25901.0,86.6635,86.7145,86.2985,86.3155,25901.0
2015-10-07 09:45:00,101.71,101.88,101.71,101.86,17171.0,86.3325,86.4768,86.3325,86.4598,17171.0
2015-10-07 09:50:00,101.84,101.98,101.84,101.97,16397.0,86.4428,86.5617,86.4428,86.5532,16397.0
2015-10-07 09:55:00,101.99,102.1,101.93,102.01,39713.0,86.5702,86.6635,86.5192,86.5871,39713.0
2015-10-07 10:00:00,102.07,102.22,102.07,102.08,23285.0,86.6381,86.7654,86.6381,86.6465,23285.0
2015-10-07 10:05:00,102.1,102.12,101.98,102.06,14819.0,86.6635,86.6805,86.5617,86.6296,14819.0
2015-10-07 10:10:00,102.07,102.17,102.0,102.15,23125.0,86.6381,86.7229,86.5786,86.706,23125.0
2015-10-07 10:15:00,102.13,102.13,102.0,102.04,7184.0,86.689,86.689,86.5786,86.6126,7184.0
2015-10-07 10:20:00,102.03,102.07,101.97,102.02,9861.0,86.6041,86.6381,86.5532,86.5956,9861.0
2015-10-07 10:25:00,102.03,102.2,101.96,102.1,41426.0,86.6041,86.7484,86.5447,86.6635,41426.0
2015-10-07 10:30:00,102.1,102.1,101.99,102.01,12546.0,86.6635,86.6635,86.5702,86.5871,12546.0
2015-10-07 10:35:00,102.0,102.06,101.92,101.95,6717.0,86.5786,86.6296,86.5107,86.5362,6717.0
2015-10-07 10:40:00,101.95,102.02,101.83,102.01,17982.0,86.5362,86.5956,86.4343,86.5871,17982.0
2015-10-07 10:45:00,101.98,102.03,101.81,101.82,8794.0,86.5617,86.6041,86.4174,86.4259,8794.0
2015-10-07 10:50:00,101.83,101.89,101.68,101.85,16184.0,86.4343,86.4853,86.307,86.4513,16184.0
2015-10-07 10:55:00,101.86,101.96,101.85,101.92,15007.0,86.4598,86.5447,86.4513,86.5107,15007.0
2015-10-07 11:00:00,101.9,101.91,101.75,101.79,16357.0,86.4938,86.5023,86.3664,86.4004,16357.0
2015-10-07 11:05:00,101.77,101.79,101.58,101.72,20227.0,86.3834,86.4004,86.2221,86.341,20227.0
2015-10-07 11:10:00,101.7,101.72,101.5,101.53,18884.0,86.324,86.341,86.1542,86.1797,18884.0
2015-10-07 11:15:00,101.48,101.56,101.36,101.5,15117.0,86.1373,86.2052,86.0354,86.1542,15117.0
2015-10-07 11:20:00,101.49,101.55,101.4,101.45,16509.0,86.1458,86.1967,86.0694,86.1118,16509.0
2015-10-07 11:25:00,101.4,101.4,101.32,101.34,24301.0,86.0694,86.0694,86.0015,86.0184,24301.0
2015-10-07 11:30:00,101.33,101.58,101.28,101.54,18104.0,86.0099,86.2221,85.9675,86.1882,18104.0
2015-10-07 11:35:00,101.55,101.65,101.51,101.62,17612.0,86.1967,86.2816,86.1627,86.2561,17612.0
2015-10-07 11:40:00,101.63,101.66,101.52,101.56,35363.0,86.2646,86.29,86.1712,86.2052,35363.0
2015-10-07 11:45:00,101.55,101.7,101.52,101.55,17680.0,86.1967,86.324,86.1712,86.1967,17680.0
2015-10-07 11:50:00,101.56,101.73,101.56,101.69,17610.0,86.2052,86.3495,86.2052,86.3155,17610.0
2015-10-07 11:55:00,101.69,101.8,101.69,101.77,18846.0,86.3155,86.4089,86.3155,86.3834,18846.0
2015-10-07 12:00:00,101.79,101.9,101.79,101.81,24635.0,86.4004,86.4938,86.4004,86.4174,24635.0
2015-10-07 12:05:00,101.82,101.91,101.77,101.82,15594.0,86.4259,86.5023,86.3834,86.4259,15594.0
2015-10-07 12:10:00,101.83,101.91,101.76,101.76,9839.0,86.4343,86.5023,86.3749,86.3749,9839.0
2015-10-07 12:15:00,101.79,101.94,101.74,101.94,9368.0,86.4004,86.5277,86.358,86.5277,9368.0
2015-10-07 12:20:00,101.94,101.95,101.75,101.75,9802.0,86.5277,86.5362,86.3664,86.3664,9802.0
2015-10-07 12:25:00,101.74,101.76,101.65,101.7,14853.0,86.358,86.3749,86.2816,86.324,14853.0
2015-10-07 12:30:00,101.69,101.79,101.68,101.77,9362.0,86.3155,86.4004,86.307,86.3834,9362.0
2015-10-07 12:35:00,101.73,101.84,101.7,101.77,9124.0,86.3495,86.4428,86.324,86.3834,9124.0
2015-10-07 12:40:00,101.78,102.03,101.71,102.01,21101.0,86.3919,86.6041,86.3325,86.5871,21101.0
2015-10-07 12:45:00,102.02,102.04,101.95,102.04,10523.0,86.5956,86.6126,86.5362,86.6126,10523.0
2015-10-07 12:50:00,102.04,102.05,101.95,101.99,11447.0,86.6126,86.6211,86.5362,86.5702,11447.0
2015-10-07 12:55:00,102.01,102.07,101.95,101.98,11443.0,86.5871,86.6381,86.5362,86.5617,11443.0
2015-10-07 13:00:00,101.97,102.07,101.93,101.94,10220.0,86.5532,86.6381,86.5192,86.5277,10220.0
2015-10-07 13:05:00,101.97,102.16,101.96,102.16,23126.0,86.5532,86.7145,86.5447,86.7145,23126.0
2015-10-07 13:10:00,102.15,102.26,102.14,102.21,33454.0,86.706,86.7993,86.6975,86.7569,33454.0
2015-10-07 13:15:00,102.23,102.24,102.13,102.17,13033.0,86.7739,86.7824,86.689,86.7229,13033.0
2015-10-07 13:20:00,102.17,102.2,102.11,102.19,13908.0,86.7229,86.7484,86.672,86.7399,13908.0
2015-10-07 13:25:00,102.18,102.23,102.11,102.11,12284.0,86.7314,86.7739,86.672,86.672,12284.0
2015-10-07 13:30:00,102.12,102.29,102.11,102.23,20435.0,86.6805,86.8248,86.672,86.7739,20435.0
2015-10-07 13:35:00,102.25,102.27,102.2,102.22,11252.0,86.7908,86.8078,86.7484,86.7654,11252.0
2015-10-07 13:40:00,102.23,102.32,102.19,102.29,19235.0,86.7739,86.8503,86.7399,86.8248,19235.0
2015-10-07 13:45:00,102.28,102.33,102.2,102.25,15221.0,86.8163,86.8588,86.7484,86.7908,15221.0
2015-10-07 13:50:00,102.26,102.26,102.18,102.24,10266.0,86.7993,86.7993,86.7314,86.7824,10266.0
2015-10-07 13:55:00,102.27,102.35,102.23,102.27,13832.0,86.8078,86.8757,86.7739,86.8078,13832.0
2015-10-07 14:00:00,102.29,102.41,102.25,102.41,18053.0,86.8248,86.9267,86.7908,86.9267,18053.0
2015-10-07 14:05:00,102.39,102.43,102.31,102.34,17753.0,86.9097,86.9436,86.8418,86.8672,17753.0
2015-10-07 14:10:00,102.33,102.33,102.14,102.14,16037.0,86.8588,86.8588,86.6975,86.6975,16037.0
2015-10-07 14:15:00,102.14,102.23,102.13,102.17,16232.0,86.6975,86.7739,86.689,86.7229,16232.0
2015-10-07 14:20:00,102.18,102.18,102.04,102.11,12209.0,86.7314,86.7314,86.6126,86.672,12209.0
2015-10-07 14:25:00,102.12,102.3,102.06,102.3,15623.0,86.6805,86.8333,86.6296,86.8333,15623.0
2015-10-07 14:30:00,102.29,102.38,102.22,102.22,11992.0,86.8248,86.9012,86.7654,86.7654,11992.0
2015-10-07 14:35:00,102.24,102.29,102.14,102.25,15642.0,86.7824,86.8248,86.6975,86.7908,15642.0
2015-10-07 14:40:00,102.24,102.38,102.22,102.3,12422.0,86.7824,86.9012,86.7654,86.8333,12422.0
2015-10-07 14:45:00,102.28,102.32,102.16,102.18,12802.0,86.8163,86.8503,86.7145,86.7314,12802.0
2015-10-07 14:50:00,102.21,102.25,102.16,102.25,11121.0,86.7569,86.7908,86.7145,86.7908,11121.0
2015-10-07 14:55:00,102.26,102.3,102.16,102.16,17563.0,86.7993,86.8333,86.7145,86.7145,17563.0
2015-10-07 15:00:00,102.15,102.34,102.12,102.32,20029.0,86.706,86.8672,86.6805,86.8503,20029.0
2015-10-07 15:05:00,102.32,102.34,102.2,102.2,34228.0,86.8503,86.8672,86.7484,86.7484,34228.0
2015-10-07 15:10:00,102.2,102.37,102.19,102.26,19342.0,86.7484,86.8927,86.7399,86.7993,19342.0
2015-10-07 15:15:00,102.26,102.51,102.24,102.44,26053.0,86.7993,87.0115,86.7824,86.9521,26053.0
2015-10-07 15:20:00,102.41,102.42,102.25,102.42,21198.0,86.9267,86.9351,86.7908,86.9351,21198.0
2015-10-07 15:25:00,102.41,102.41,102.26,102.32,8457.0,86.9267,86.9267,86.7993,86.8503,8457.0
2015-10-07 15:30:00,102.31,102.45,102.31,102.37,16824.0,86.8418,86.9606,86.8418,86.8927,16824.0
2015-10-07 15:35:00,102.37,102.43,102.35,102.41,24078.0,86.8927,86.9436,86.8757,86.9267,24078.0
2015-10-07 15:40:00,102.4,102.52,102.37,102.5,31705.0,86.9182,87.02,86.8927,87.003,31705.0
2015-10-07 15:45:00,102.51,102.57,102.36,102.43,42370.0,87.0115,87.0625,86.8842,86.9436,42370.0
2015-10-07 15:50:00,102.41,102.52,102.41,102.51,41842.0,86.9267,87.02,86.9267,87.0115,41842.0
2015-10-07 15:55:00,102.51,102.63,102.47,102.62,73671.0,87.0115,87.1134,86.9776,87.1049,73671.0
2015-10-08 09:30:00,102.51,102.85,102.19,102.72,38704.0,87.0115,87.3001,86.7399,87.1898,38704.0
2015-10-08 09:35:00,102.77,102.84,102.3,102.42,17876.0,87.2322,87.2916,86.8333,86.9351,17876.0
2015-10-08 09:40:00,102.4,102.74,102.36,102.67,76848.0,86.9182,87.2068,86.8842,87.1473,76848.0
2015-10-08 09:45:00,102.67,102.96,102.66,102.9,29850.0,87.1473,87.3935,87.1389,87.3426,29850.0
2015-10-08 09:50:00,102.93,103.0,102.92,102.97,36534.0,87.368,87.4275,87.3595,87.402,36534.0
2015-10-08 09:55:00,102.94,102.99,102.9,102.96,18094.0,87.3765,87.419,87.3426,87.3935,18094.0
2015-10-08 10:00:00,102.97,103.03,102.91,102.96,73363.0,87.402,87.4529,87.3511,87.3935,73363.0
2015-10-08 10:05:00,102.96,103.09,102.93,103.05,32772.0,87.3935,87.5038,87.368,87.4699,32772.0
2015-10-08 10:10:00,103.06,103.16,103.04,103.11,27172.0,87.4784,87.5633,87.4614,87.5208,27172.0
2015-10-08 10:15:00,103.11,103.14,102.98,103.06,19285.0,87.5208,87.5463,87.4105,87.4784,19285.0
2015-10-08 10:20:00,103.04,103.23,103.02,103.22,13857.0,87.4614,87.6227,87.4444,87.6142,13857.0
2015-10-08 10:25:00,103.23,103.29,103.16,103.16,19232.0,87.6227,87.6736,87.5633,87.5633,19232.0
2015-10-08 10:30:00,103.16,103.28,103.15,103.28,19509.0,87.5633,87.6651,87.5548,87.6651,19509.0
2015-10-08 10:35:00,103.29,103.4,103.29,103.33,22948.0,87.6736,87.767,87.6736,87.7076,22948.0
2015-10-08 10:40:00,103.34,103.5,103.33,103.49,21648.0,87.7161,87.8519,87.7076,87.8434,21648.0
2015-10-08 10:45:00,103.5,103.68,103.48,103.65,42873.0,87.8519,88.0046,87.8349,87.9792,42873.0
2015-10-08 10:50:00,103.66,103.68,103.52,103.55,27797.0,87.9877,88.0046,87.8688,87.8943,27797.0
2015-10-08 10:55:00,103.57,103.68,103.53,103.66,45407.0,87.9113,88.0046,87.8773,87.9877,45407.0
2015-10-08 11:00:00,103.66,103.76,103.64,103.76,121214.0,87.9877,88.0726,87.9707,88.0726,121214.0
2015-10-08 11:05:00,103.77,103.79,103.68,103.75,85240.0,88.081,88.098,88.0046,88.0641,85240.0
2015-10-08 11:10:00,103.74,103.76,103.54,103.56,32228.0,88.0556,88.0726,87.8858,87.9028,32228.0
2015-10-08 11:15:00,103.55,103.7,103.48,103.69,23710.0,87.8943,88.0216,87.8349,88.0131,23710.0
2015-10-08 11:20:00,103.69,103.93,103.67,103.87,33326.0,88.0131,88.2168,87.9962,88.1659,33326.0
2015-10-08 11:25:00,103.88,103.98,103.86,103.87,24570.0,88.1744,88.2593,88.1574,88.1659,24570.0
2015-10-08 11:30:00,103.87,103.94,103.77,103.85,18551.0,88.1659,88.2253,88.081,88.1489,18551.0
2015-10-08 11:35:00,103.84,103.88,103.81,103.81,13925.0,88.1405,88.1744,88.115,88.115,13925.0
2015-10-08 11:40:00,103.81,103.85,103.77,103.82,11671.0,88.115,88.1489,88.081,88.1235,11671.0
2015-10-08 11:45:00,103.84,103.85,103.72,103.74,18611.0,88.1405,88.1489,88.0386,88.0556,18611.0
2015-10-08 11:50:00,103.75,103.82,103.66,103.66,26700.0,88.0641,88.1235,87.9877,87.9877,26700.0
2015-10-08 11:55:00,103.66,103.72,103.66,103.69,32836.0,87.9877,88.0386,87.9877,88.0131,32836.0
2015-10-08 12:00:00,103.68,103.74,103.68,103.74,9372.0,88.0046,88.0556,88.0046,88.0556,9372.0
2015-10-08 12:05:00,103.73,103.75,103.65,103.67,18295.0,88.0471,88.0641,87.9792,87.9962,18295.0
2015-10-08 12:10:00,103.66,103.74,103.66,103.67,19118.0,87.9877,88.0556,87.9877,87.9962,19118.0
2015-10-08 12:15:00,103.65,103.81,103.65,103.8,13399.0,87.9792,88.115,87.9792,88.1065,13399.0
2015-10-08 12:20:00,103.78,104.02,103.78,104.0,52713.0,88.0895,88.2932,88.0895,88.2763,52713.0
2015-10-08 12:25:00,104.0,104.03,103.84,103.89,39949.0,88.2763,88.3017,88.1405,88.1829,39949.0
2015-10-08 12:30:00,103.89,103.96,103.87,103.93,24317.0,88.1829,88.2423,88.1659,88.2168,24317.0
2015-10-08 12:35:00,103.92,104.04,103.92,104.04,30121.0,88.2084,88.3102,88.2084,88.3102,30121.0
2015-10-08 12:40:00,104.05,104.06,103.96,103.99,15791.0,88.3187,88.3272,88.2423,88.2678,15791.0
2015-10-08 12:45:00,104.0,104.07,103.9,104.03,72741.0,88.2763,88.3357,88.1914,88.3017,72741.0
2015-10-08 12:50:00,104.03,104.16,103.95,104.12,76184.0,88.3017,88.4121,88.2338,88.3781,76184.0
2015-10-08 12:55:00,104.12,104.12,103.99,103.99,23175.0,88.3781,88.3781,88.2678,88.2678,23175.0
2015-10-08 13:00:00,104.02,104.04,103.93,104.0,40774.0,88.2932,88.3102,88.2168,88.2763,40774.0
2015-10-08 13:05:00,103.99,104.08,103.91,103.92,54033.0,88.2678,88.3442,88.1999,88.2084,54033.0
2015-10-08 13:10:00,103.93,104.02,103.92,103.95,32479.0,88.2168,88.2932,88.2084,88.2338,32479.0
2015-10-08 13:15:00,103.94,104.04,103.94,103.99,20472.0,88.2253,88.3102,88.2253,88.2678,20472.0
2015-10-08 13:20:00,104.0,104.01,103.96,104.01,11902.0,88.2763,88.2848,88.2423,88.2848,11902.0
2015-10-08 13:25:00,104.01,104.11,104.0,104.09,42271.0,88.2848,88.3696,88.2763,88.3527,42271.0
2015-10-08 13:30:00,104.09,104.24,104.08,104.2,25226.0,88.3527,88.48,88.3442,88.446,25226.0
2015-10-08 13:35:00,104.19,104.2,103.99,104.01,32829.0,88.4375,88.446,88.2678,88.2848,32829.0
2015-10-08 13:40:00,104.0,104.06,103.98,104.03,29828.0,88.2763,88.3272,88.2593,88.3017,29828.0
2015-10-08 13:45:00,104.03,104.08,104.0,104.04,27753.0,88.3017,88.3442,88.2763,88.3102,27753.0
2015-10-08 13:50:00,104.04,104.04,103.99,104.02,17420.0,88.3102,88.3102,88.2678,88.2932,17420.0
2015-10-08 13:55:00,104.03,104.11,104.02,104.11,18942.0,88.3017,88.3696,88.2932,88.3696,18942.0
2015-10-08 14:00:00,104.09,104.57,104.06,104.43,75047.0,88.3527,88.7601,88.3272,88.6413,75047.0
2015-10-08 14:05:00,104.49,104.49,104.17,104.34,42698.0,88.6922,88.6922,88.4206,88.5649,42698.0
2015-10-08 14:10:00,104.36,104.68,104.36,104.63,58082.0,88.5818,88.8535,88.5818,88.811,58082.0
2015-10-08 14:15:00,104.62,104.63,104.48,104.5,31085.0,88.8025,88.811,88.6837,88.7007,31085.0
2015-10-08 14:20:00,104.51,104.62,104.45,104.62,37229.0,88.7092,88.8025,88.6582,88.8025,37229.0
2015-10-08 14:25:00,104.62,104.65,104.46,104.57,34364.0,88.8025,88.828,88.6667,88.7601,34364.0
2015-10-08 14:30:00,104.56,104.73,104.56,104.71,23080.0,88.7516,88.8959,88.7516,88.8789,23080.0
2015-10-08 14:35:00,104.7,104.74,104.61,104.7,17846.0,88.8704,88.9044,88.794,88.8704,17846.0
2015-10-08 14:40:00,104.7,104.78,104.68,104.7,25378.0,88.8704,88.9383,88.8535,88.8704,25378.0
2015-10-08 14:45:00,104.7,104.73,104.65,104.68,23538.0,88.8704,88.8959,88.828,88.8535,23538.0
2015-10-08 14:50:00,104.67,104.69,104.51,104.59,39301.0,88.845,88.8619,88.7092,88.7771,39301.0
2015-10-08 14:55:00,104.6,104.89,104.6,104.89,31706.0,88.7856,89.0317,88.7856,89.0317,31706.0
2015-10-08 15:00:00,104.87,105.0,104.85,104.97,70127.0,89.0147,89.1251,88.9978,89.0996,70127.0
2015-10-08 15:05:00,104.95,105.05,104.91,105.03,41573.0,89.0826,89.1675,89.0487,89.1505,41573.0
2015-10-08 15:10:00,105.04,105.19,105.0,105.13,54839.0,89.159,89.2863,89.1251,89.2354,54839.0
2015-10-08 15:15:00,105.14,105.27,105.14,105.22,37235.0,89.2439,89.3543,89.2439,89.3118,37235.0
2015-10-08 15:20:00,105.22,105.24,104.99,105.04,78325.0,89.3118,89.3288,89.1166,89.159,78325.0
2015-10-08 15:25:00,105.04,105.13,104.94,105.02,37579.0,89.159,89.2354,89.0741,89.1421,37579.0
2015-10-08 15:30:00,105.03,105.07,104.99,104.99,46938.0,89.1505,89.1845,89.1166,89.1166,46938.0
2015-10-08 15:35:00,104.98,105.07,104.78,104.81,48711.0,89.1081,89.1845,88.9383,88.9638,48711.0
2015-10-08 15:40:00,104.82,104.9,102.38,104.88,39998.0,88.9723,89.0402,86.9012,89.0232,39998.0
2015-10-08 15:45:00,104.87,104.95,103.26,104.82,95075.0,89.0147,89.0826,87.6481,88.9723,95075.0
2015-10-08 15:50:00,104.82,104.98,104.8,104.98,88137.0,88.9723,89.1081,88.9553,89.1081,88137.0
2015-10-08 15:55:00,104.97,105.02,104.88,105.01,113543.0,89.0996,89.1421,89.0232,89.1336,113543.0
2015-10-09 09:30:00,105.11,105.31,104.67,105.1,102866.0,89.2184,89.3882,88.845,89.21,102866.0
2015-10-09 09:35:00,105.1,105.5,104.99,105.49,103306.0,89.21,89.5495,89.1166,89.541,103306.0
2015-10-09 09:40:00,105.49,105.61,105.4,105.58,38436.0,89.541,89.6428,89.4646,89.6174,38436.0
2015-10-09 09:45:00,105.59,105.64,105.47,105.57,44634.0,89.6259,89.6683,89.524,89.6089,44634.0
2015-10-09 09:50:00,105.62,105.73,105.53,105.56,38298.0,89.6513,89.7447,89.5749,89.6004,38298.0
2015-10-09 09:55:00,105.53,105.71,105.43,105.67,26654.0,89.5749,89.7277,89.4901,89.6938,26654.0
2015-10-09 10:00:00,105.69,105.8,105.68,105.77,43513.0,89.7108,89.8041,89.7023,89.7787,43513.0
2015-10-09 10:05:00,105.75,105.88,105.72,105.76,63902.0,89.7617,89.872,89.7362,89.7702,63902.0
2015-10-09 10:10:00,105.75,105.87,105.75,105.82,47751.0,89.7617,89.8635,89.7617,89.8211,47751.0
2015-10-09 10:15:00,105.79,105.95,105.74,105.78,54863.0,89.7956,89.9314,89.7532,89.7871,54863.0
2015-10-09 10:20:00,105.78,105.98,105.78,105.95,50194.0,89.7871,89.9569,89.7871,89.9314,50194.0
2015-10-09 10:25:00,105.93,106.09,105.88,105.89,66162.0,89.9145,90.0503,89.872,89.8805,66162.0
2015-10-09 10:30:00,105.89,106.1,105.86,106.02,34327.0,89.8805,90.0588,89.8551,89.9909,34327.0
2015-10-09 10:35:00,106.05,106.19,106.03,106.13,37603.0,90.0163,90.1352,89.9993,90.0842,37603.0
2015-10-09 10:40:00,106.13,106.2,106.06,106.2,38372.0,90.0842,90.1436,90.0248,90.1436,38372.0
2015-10-09 10:45:00,106.2,106.27,106.17,106.18,20701.0,90.1436,90.2031,90.1182,90.1267,20701.0
2015-10-09 10:50:00,106.17,106.3,106.12,106.21,25741.0,90.1182,90.2285,90.0757,90.1521,25741.0
2015-10-09 10:55:00,106.23,106.42,106.21,106.42,25480.0,90.1691,90.3304,90.1521,90.3304,25480.0
2015-10-09 11:00:00,106.39,106.49,106.29,106.29,28652.0,90.3049,90.3898,90.22,90.22,28652.0
2015-10-09 11:05:00,106.27,106.27,105.95,106.1,96173.0,90.2031,90.2031,89.9314,90.0588,96173.0
2015-10-09 11:10:00,106.12,106.3,106.12,106.27,21835.0,90.0757,90.2285,90.0757,90.2031,21835.0
2015-10-09 11:15:00,106.26,106.35,106.19,106.22,40493.0,90.1946,90.271,90.1352,90.1606,40493.0
2015-10-09 11:20:00,106.22,106.26,106.02,106.05,39723.0,90.1606,90.1946,89.9909,90.0163,39723.0
2015-10-09 11:25:00,106.08,106.1,105.97,106.01,68698.0,90.0418,90.0588,89.9484,89.9824,68698.0
2015-10-09 11:30:00,105.99,106.01,105.83,105.9,36656.0,89.9654,89.9824,89.8296,89.889,36656.0
2015-10-09 11:35:00,105.92,105.96,105.72,105.73,38150.0,89.906,89.9399,89.7362,89.7447,38150.0
2015-10-09 11:40:00,105.72,105.72,105.48,105.7,92212.0,89.7362,89.7362,89.5325,89.7192,92212.0
2015-10-09 11:45:00,105.71,105.82,105.7,105.8,31843.0,89.7277,89.8211,89.7192,89.8041,31843.0
2015-10-09 11:50:00,105.8,105.9,105.55,105.57,43921.0,89.8041,89.889,89.5919,89.6089,43921.0
2015-10-09 11:55:00,105.58,105.78,105.52,105.76,17348.0,89.6174,89.7871,89.5665,89.7702,17348.0
2015-10-09 12:00:00,105.77,105.83,105.71,105.76,20765.0,89.7787,89.8296,89.7277,89.7702,20765.0
2015-10-09 12:05:00,105.77,105.81,105.71,105.72,14414.0,89.7787,89.8126,89.7277,89.7362,14414.0
2015-10-09 12:10:00,105.73,105.75,105.63,105.65,16248.0,89.7447,89.7617,89.6598,89.6768,16248.0
2015-10-09 12:15:00,105.66,105.66,105.52,105.59,11925.0,89.6853,89.6853,89.5665,89.6259,11925.0
2015-10-09 12:20:00,105.61,105.61,105.51,105.56,52989.0,89.6428,89.6428,89.558,89.6004,52989.0
2015-10-09 12:25:00,105.56,105.75,105.55,105.72,48493.0,89.6004,89.7617,89.5919,89.7362,48493.0
2015-10-09 12:30:00,105.7,105.7,105.55,105.65,18339.0,89.7192,89.7192,89.5919,89.6768,18339.0
2015-10-09 12:35:00,105.64,105.7,105.57,105.67,49379.0,89.6683,89.7192,89.6089,89.6938,49379.0
2015-10-09 12:40:00,105.66,105.73,105.57,105.61,42625.0,89.6853,89.7447,89.6089,89.6428,42625.0
2015-10-09 12:45:00,105.62,105.71,105.59,105.7,47878.0,89.6513,89.7277,89.6259,89.7192,47878.0
2015-10-09 12:50:00,105.67,105.69,105.55,105.57,24308.0,89.6938,89.7108,89.5919,89.6089,24308.0
2015-10-09 12:55:00,105.58,105.58,105.43,105.43,25324.0,89.6174,89.6174,89.4901,89.4901,25324.0
2015-10-09 13:00:00,105.44,105.5,105.44,105.46,10126.0,89.4986,89.5495,89.4986,89.5155,10126.0
2015-10-09 13:05:00,105.45,105.46,105.24,105.25,29652.0,89.507,89.5155,89.3288,89.3373,29652.0
2015-10-09 13:10:00,105.24,105.24,105.14,105.2,15286.0,89.3288,89.3288,89.2439,89.2948,15286.0
2015-10-09 13:15:00,105.22,105.27,105.22,105.25,21429.0,89.3118,89.3543,89.3118,89.3373,21429.0
2015-10-09 13:20:00,105.25,105.27,105.22,105.25,21707.0,89.3373,89.3543,89.3118,89.3373,21707.0
2015-10-09 13:25:00,105.26,105.26,105.17,105.18,11776.0,89.3458,89.3458,89.2694,89.2779,11776.0
2015-10-09 13:30:00,105.19,105.19,105.03,105.03,18328.0,89.2863,89.2863,89.1505,89.1505,18328.0
2015-10-09 13:35:00,105.04,105.13,105.02,105.07,21943.0,89.159,89.2354,89.1421,89.1845,21943.0
2015-10-09 13:40:00,105.07,105.08,104.99,105.01,29609.0,89.1845,89.193,89.1166,89.1336,29609.0
2015-10-09 13:45:00,105.0,105.04,104.98,105.01,30409.0,89.1251,89.159,89.1081,89.1336,30409.0
2015-10-09 13:50:00,105.01,105.01,104.95,104.96,12264.0,89.1336,89.1336,89.0826,89.0911,12264.0
2015-10-09 13:55:00,104.97,104.98,104.92,104.95,12991.0,89.0996,89.1081,89.0572,89.0826,12991.0
2015-10-09 14:00:00,104.95,105.0,104.87,104.88,14106.0,89.0826,89.1251,89.0147,89.0232,14106.0
2015-10-09 14:05:00,104.88,104.91,104.84,104.87,19335.0,89.0232,89.0487,88.9893,89.0147,19335.0
2015-10-09 14:10:00,104.87,104.93,104.85,104.87,19284.0,89.0147,89.0657,88.9978,89.0147,19284.0
2015-10-09 14:15:00,104.87,104.89,104.77,104.78,17475.0,89.0147,89.0317,88.9298,88.9383,17475.0
2015-10-09 14:20:00,104.81,104.84,104.75,104.84,15656.0,88.9638,88.9893,88.9129,88.9893,15656.0
2015-10-09 14:25:00,104.82,105.02,104.81,104.99,23949.0,88.9723,89.1421,88.9638,89.1166,23949.0
2015-10-09 14:30:00,104.98,104.99,104.9,104.93,26806.0,89.1081,89.1166,89.0402,89.0657,26806.0
2015-10-09 14:35:00,104.92,104.93,104.85,104.88,30591.0,89.0572,89.0657,88.9978,89.0232,30591.0
2015-10-09 14:40:00,104.87,104.91,104.8,104.82,29036.0,89.0147,89.0487,88.9553,88.9723,29036.0
2015-10-09 14:45:00,104.84,104.89,104.82,104.88,14631.0,88.9893,89.0317,88.9723,89.0232,14631.0
2015-10-09 14:50:00,104.89,104.92,104.84,104.86,19568.0,89.0317,89.0572,88.9893,89.0062,19568.0
2015-10-09 14:55:00,104.85,104.88,104.77,104.84,44900.0,88.9978,89.0232,88.9298,88.9893,44900.0
2015-10-09 15:00:00,104.84,104.92,104.77,104.91,81670.0,88.9893,89.0572,88.9298,89.0487,81670.0
2015-10-09 15:05:00,104.91,105.01,104.9,104.98,53634.0,89.0487,89.1336,89.0402,89.1081,53634.0
2015-10-09 15:10:00,104.98,104.99,104.89,104.91,29740.0,89.1081,89.1166,89.0317,89.0487,29740.0
2015-10-09 15:15:00,104.92,104.95,104.86,104.91,30585.0,89.0572,89.0826,89.0062,89.0487,30585.0
2015-10-09 15:20:00,104.9,104.97,104.89,104.93,39405.0,89.0402,89.0996,89.0317,89.0657,39405.0
2015-10-09 15:25:00,104.93,104.98,104.89,104.91,35020.0,89.0657,89.1081,89.0317,89.0487,35020.0
2015-10-09 15:30:00,104.91,104.93,104.84,104.87,72791.0,89.0487,89.0657,88.9893,89.0147,72791.0
2015-10-09 15:35:00,104.87,104.95,104.82,104.83,57332.0,89.0147,89.0826,88.9723,88.9808,57332.0
2015-10-09 15:40:00,104.83,104.92,104.82,104.92,41922.0,88.9808,89.0572,88.9723,89.0572,41922.0
2015-10-09 15:45:00,104.93,104.98,104.86,104.88,77981.0,89.0657,89.1081,89.0062,89.0232,77981.0
2015-10-09 15:50:00,104.87,104.95,104.78,104.8,118940.0,89.0147,89.0826,88.9383,88.9553,118940.0
2015-10-09 15:55:00,104.79,104.85,104.72,104.79,239903.0,88.9468,88.9978,88.8874,88.9468,239903.0
2015-10-12 09:30:00,104.69,105.13,104.62,104.86,72143.0,88.8619,89.2354,88.8025,89.0062,72143.0
2015-10-12 09:35:00,104.84,104.84,104.61,104.76,33917.0,88.9893,88.9893,88.794,88.9214,33917.0
2015-10-12 09:40:00,104.74,104.89,104.74,104.84,38118.0,88.9044,89.0317,88.9044,88.9893,38118.0
2015-10-12 09:45:00,104.85,104.92,104.78,104.8,14123.0,88.9978,89.0572,88.9383,88.9553,14123.0
2015-10-12 09:50:00,104.83,104.85,104.68,104.7,19800.0,88.9808,88.9978,88.8535,88.8704,19800.0
2015-10-12 09:55:00,104.71,104.83,104.7,104.74,17462.0,88.8789,88.9808,88.8704,88.9044,17462.0
2015-10-12 10:00:00,104.75,104.82,104.67,104.81,25522.0,88.9129,88.9723,88.845,88.9638,25522.0
2015-10-12 10:05:00,104.82,104.85,104.7,104.75,14119.0,88.9723,88.9978,88.8704,88.9129,14119.0
2015-10-12 10:10:00,104.75,104.83,104.72,104.82,12676.0,88.9129,88.9808,88.8874,88.9723,12676.0
2015-10-12 10:15:00,104.8,104.82,104.63,104.72,10670.0,88.9553,88.9723,88.811,88.8874,10670.0
2015-10-12 10:20:00,104.72,104.78,104.7,104.73,9071.0,88.8874,88.9383,88.8704,88.8959,9071.0
2015-10-12 10:25:00,104.72,104.78,104.71,104.74,13626.0,88.8874,88.9383,88.8789,88.9044,13626.0
2015-10-12 10:30:00,104.74,104.9,104.69,104.83,35361.0,88.9044,89.0402,88.8619,88.9808,35361.0
2015-10-12 10:35:00,104.85,104.9,104.76,104.8,69457.0,88.9978,89.0402,88.9214,88.9553,69457.0
2015-10-12 10:40:00,104.82,104.83,104.73,104.78,12550.0,88.9723,88.9808,88.8959,88.9383,12550.0
2015-10-12 10:45:00,104.79,104.83,104.71,104.81,59447.0,88.9468,88.9808,88.8789,88.9638,59447.0
2015-10-12 10:50:00,104.81,104.87,104.76,104.79,31283.0,88.9638,89.0147,88.9214,88.9468,31283.0
2015-10-12 10:55:00,104.8,104.84,104.73,104.75,17982.0,88.9553,88.9893,88.8959,88.9129,17982.0
2015-10-12 11:00:00,104.76,104.85,104.73,104.79,28204.0,88.9214,88.9978,88.8959,88.9468,28204.0
2015-10-12 11:05:00,104.8,104.85,104.77,104.83,35627.0,88.9553,88.9978,88.9298,88.9808,35627.0
2015-10-12 11:10:00,104.82,104.85,104.8,104.83,79383.0,88.9723,88.9978,88.9553,88.9808,79383.0
2015-10-12 11:15:00,104.82,104.85,104.75,104.82,34078.0,88.9723,88.9978,88.9129,88.9723,34078.0
2015-10-12 11:20:00,104.8,105.0,104.79,104.97,40033.0,88.9553,89.1251,88.9468,89.0996,40033.0
2015-10-12 11:25:00,104.98,105.14,104.98,105.14,20814.0,89.1081,89.2439,89.1081,89.2439,20814.0
2015-10-12 11:30:00,105.14,105.2,105.11,105.18,16353.0,89.2439,89.2948,89.2184,89.2779,16353.0
2015-10-12 11:35:00,105.19,105.22,105.14,105.2,18989.0,89.2863,89.3118,89.2439,89.2948,18989.0
2015-10-12 11:40:00,105.19,105.19,104.99,105.06,83028.0,89.2863,89.2863,89.1166,89.176,83028.0
2015-10-12 11:45:00,105.07,105.08,105.01,105.06,17349.0,89.1845,89.193,89.1336,89.176,17349.0
2015-10-12 11:50:00,105.06,105.09,104.97,105.02,21468.0,89.176,89.2015,89.0996,89.1421,21468.0
2015-10-12 11:55:00,105.02,105.05,105.0,105.04,13406.0,89.1421,89.1675,89.1251,89.159,13406.0
2015-10-12 12:00:00,105.03,105.06,104.98,105.02,25164.0,89.1505,89.176,89.1081,89.1421,25164.0
2015-10-12 12:05:00,105.04,105.04,104.99,105.02,14626.0,89.159,89.159,89.1166,89.1421,14626.0
2015-10-12 12:10:00,105.01,105.03,104.98,105.0,23204.0,89.1336,89.1505,89.1081,89.1251,23204.0
2015-10-12 12:15:00,105.01,105.08,104.98,105.05,11050.0,89.1336,89.193,89.1081,89.1675,11050.0
2015-10-12 12:20:00,105.05,105.06,104.95,105.0,14789.0,89.1675,89.176,89.0826,89.1251,14789.0
2015-10-12 12:25:00,105.0,105.04,104.98,105.01,19965.0,89.1251,89.159,89.1081,89.1336,19965.0
2015-10-12 12:30:00,105.03,105.04,104.96,104.99,9934.0,89.1505,89.159,89.0911,89.1166,9934.0
2015-10-12 12:35:00,104.97,105.02,104.95,105.01,8989.0,89.0996,89.1421,89.0826,89.1336,8989.0
2015-10-12 12:40:00,105.01,105.05,104.98,105.0,11100.0,89.1336,89.1675,89.1081,89.1251,11100.0
2015-10-12 12:45:00,105.01,105.05,104.95,104.97,14517.0,89.1336,89.1675,89.0826,89.0996,14517.0
2015-10-12 12:50:00,104.98,105.0,104.9,104.92,24730.0,89.1081,89.1251,89.0402,89.0572,24730.0
2015-10-12 12:55:00,104.92,105.02,104.92,105.01,10044.0,89.0572,89.1421,89.0572,89.1336,10044.0
2015-10-12 13:00:00,105.01,105.02,104.93,104.97,14587.0,89.1336,89.1421,89.0657,89.0996,14587.0
2015-10-12 13:05:00,104.97,104.99,104.87,104.9,8933.0,89.0996,89.1166,89.0147,89.0402,8933.0
2015-10-12 13:10:00,104.9,104.96,104.88,104.91,5500.0,89.0402,89.0911,89.0232,89.0487,5500.0
2015-10-12 13:15:00,104.92,105.02,104.91,105.02,10140.0,89.0572,89.1421,89.0487,89.1421,10140.0
2015-10-12 13:20:00,105.02,105.03,104.96,104.97,22919.0,89.1421,89.1505,89.0911,89.0996,22919.0
2015-10-12 13:25:00,104.98,104.99,104.94,104.96,9141.0,89.1081,89.1166,89.0741,89.0911,9141.0
2015-10-12 13:30:00,104.97,105.03,104.97,105.0,17186.0,89.0996,89.1505,89.0996,89.1251,17186.0
2015-10-12 13:35:00,105.01,105.05,105.01,105.04,10117.0,89.1336,89.1675,89.1336,89.159,10117.0
2015-10-12 13:40:00,105.04,105.06,105.01,105.03,36399.0,89.159,89.176,89.1336,89.1505,36399.0
2015-10-12 13:45:00,105.0,105.12,104.99,105.07,16090.0,89.1251,89.2269,89.1166,89.1845,16090.0
2015-10-12 13:50:00,105.08,105.09,104.95,104.99,23000.0,89.193,89.2015,89.0826,89.1166,23000.0
2015-10-12 13:55:00,105.0,105.01,104.98,104.99,11176.0,89.1251,89.1336,89.1081,89.1166,11176.0
2015-10-12 14:00:00,104.99,105.02,104.98,105.01,9500.0,89.1166,89.1421,89.1081,89.1336,9500.0
2015-10-12 14:05:00,105.02,105.09,104.99,105.07,9049.0,89.1421,89.2015,89.1166,89.1845,9049.0
2015-10-12 14:10:00,105.07,105.08,104.97,105.0,46115.0,89.1845,89.193,89.0996,89.1251,46115.0
2015-10-12 14:15:00,105.02,105.02,104.95,104.95,14521.0,89.1421,89.1421,89.0826,89.0826,14521.0
2015-10-12 14:20:00,104.95,105.0,104.95,104.97,9985.0,89.0826,89.1251,89.0826,89.0996,9985.0
2015-10-12 14:25:00,104.98,105.0,104.95,104.96,13615.0,89.1081,89.1251,89.0826,89.0911,13615.0
2015-10-12 14:30:00,104.96,104.97,104.92,104.95,22734.0,89.0911,89.0996,89.0572,89.0826,22734.0
2015-10-12 14:35:00,104.94,104.98,104.93,104.97,18769.0,89.0741,89.1081,89.0657,89.0996,18769.0
2015-10-12 14:40:00,104.98,105.06,104.98,105.01,24783.0,89.1081,89.176,89.1081,89.1336,24783.0
2015-10-12 14:45:00,105.03,105.09,105.03,105.09,19219.0,89.1505,89.2015,89.1505,89.2015,19219.0
2015-10-12 14:50:00,105.09,105.14,105.04,105.06,21900.0,89.2015,89.2439,89.159,89.176,21900.0
2015-10-12 14:55:00,105.07,105.07,104.97,105.0,18119.0,89.1845,89.1845,89.0996,89.1251,18119.0
2015-10-12 15:00:00,105.0,105.06,104.96,104.98,20423.0,89.1251,89.176,89.0911,89.1081,20423.0
2015-10-12 15:05:00,104.97,105.07,104.97,105.05,27639.0,89.0996,89.1845,89.0996,89.1675,27639.0
2015-10-12 15:10:00,105.06,105.1,104.97,105.01,36372.0,89.176,89.21,89.0996,89.1336,36372.0
2015-10-12 15:15:00,105.01,105.03,104.98,104.98,24954.0,89.1336,89.1505,89.1081,89.1081,24954.0
2015-10-12 15:20:00,104.98,105.03,104.97,105.01,21054.0,89.1081,89.1505,89.0996,89.1336,21054.0
2015-10-12 15:25:00,105.01,105.02,104.96,104.96,27972.0,89.1336,89.1421,89.0911,89.0911,27972.0
2015-10-12 15:30:00,104.98,105.09,104.98,105.09,28708.0,89.1081,89.2015,89.1081,89.2015,28708.0
2015-10-12 15:35:00,105.09,105.14,105.04,105.14,24037.0,89.2015,89.2439,89.159,89.2439,24037.0
2015-10-12 15:40:00,105.14,105.14,104.97,104.98,37187.0,89.2439,89.2439,89.0996,89.1081,37187.0
2015-10-12 15:45:00,104.98,105.05,104.96,105.0,68857.0,89.1081,89.1675,89.0911,89.1251,68857.0
2015-10-12 15:50:00,105.01,105.05,104.97,104.98,55992.0,89.1336,89.1675,89.0996,89.1081,55992.0
2015-10-12 15:55:00,104.97,105.06,104.89,105.05,146176.0,89.0996,89.176,89.0317,89.1675,146176.0
2015-10-13 09:30:00,103.0,104.6,102.73,104.27,77918.0,87.4275,88.7856,87.1983,88.5054,77918.0
2015-10-13 09:35:00,104.19,104.42,104.05,104.13,48703.0,88.4375,88.6328,88.3187,88.3866,48703.0
2015-10-13 09:40:00,104.13,104.21,104.0,104.1,46202.0,88.3866,88.4545,88.2763,88.3611,46202.0
2015-10-13 09:45:00,104.12,104.15,103.92,103.94,23470.0,88.3781,88.4036,88.2084,88.2253,23470.0
2015-10-13 09:50:00,103.94,104.09,103.93,103.96,24236.0,88.2253,88.3527,88.2168,88.2423,24236.0
2015-10-13 09:55:00,103.92,104.01,103.86,104.01,33275.0,88.2084,88.2848,88.1574,88.2848,33275.0
2015-10-13 10:00:00,104.02,104.17,103.97,104.17,25923.0,88.2932,88.4206,88.2508,88.4206,25923.0
2015-10-13 10:05:00,104.23,104.25,104.04,104.06,14980.0,88.4715,88.4885,88.3102,88.3272,14980.0
2015-10-13 10:10:00,104.06,104.19,104.05,104.13,10513.0,88.3272,88.4375,88.3187,88.3866,10513.0
2015-10-13 10:15:00,104.13,104.24,104.07,104.2,13710.0,88.3866,88.48,88.3357,88.446,13710.0
2015-10-13 10:20:00,104.22,104.25,104.04,104.05,20343.0,88.463,88.4885,88.3102,88.3187,20343.0
2015-10-13 10:25:00,104.08,104.31,104.07,104.26,22199.0,88.3442,88.5394,88.3357,88.497,22199.0
2015-10-13 10:30:00,104.26,104.38,104.22,104.25,13430.0,88.497,88.5988,88.463,88.4885,13430.0
2015-10-13 10:35:00,104.26,104.39,104.26,104.38,19959.0,88.497,88.6073,88.497,88.5988,19959.0
2015-10-13 10:40:00,104.38,104.5,104.38,104.41,49836.0,88.5988,88.7007,88.5988,88.6243,49836.0
2015-10-13 10:45:00,104.44,104.45,104.3,104.3,8024.0,88.6497,88.6582,88.5309,88.5309,8024.0
2015-10-13 10:50:00,104.3,104.4,104.3,104.34,9203.0,88.5309,88.6158,88.5309,88.5649,9203.0
2015-10-13 10:55:00,104.34,104.6,104.34,104.58,13989.0,88.5649,88.7856,88.5649,88.7686,13989.0
2015-10-13 11:00:00,104.6,104.62,104.46,104.48,16920.0,88.7856,88.8025,88.6667,88.6837,16920.0
2015-10-13 11:05:00,104.48,104.53,104.44,104.48,17375.0,88.6837,88.7261,88.6497,88.6837,17375.0
2015-10-13 11:10:00,104.49,104.53,104.45,104.47,23866.0,88.6922,88.7261,88.6582,88.6752,23866.0
2015-10-13 11:15:00,104.47,104.47,104.38,104.41,11205.0,88.6752,88.6752,88.5988,88.6243,11205.0
2015-10-13 11:20:00,104.4,104.45,104.35,104.36,21107.0,88.6158,88.6582,88.5733,88.5818,21107.0
2015-10-13 11:25:00,104.36,104.38,104.22,104.34,23154.0,88.5818,88.5988,88.463,88.5649,23154.0
2015-10-13 11:30:00,104.36,104.42,104.35,104.39,9651.0,88.5818,88.6328,88.5733,88.6073,9651.0
2015-10-13 11:35:00,104.39,104.47,104.32,104.37,36444.0,88.6073,88.6752,88.5479,88.5903,36444.0
2015-10-13 11:40:00,104.37,104.39,104.23,104.32,20041.0,88.5903,88.6073,88.4715,88.5479,20041.0
2015-10-13 11:45:00,104.33,104.37,104.3,104.32,18382.0,88.5564,88.5903,88.5309,88.5479,18382.0
2015-10-13 11:50:00,104.31,104.31,104.16,104.23,11615.0,88.5394,88.5394,88.4121,88.4715,11615.0
2015-10-13 11:55:00,104.24,104.26,104.2,104.23,5452.0,88.48,88.497,88.446,88.4715,5452.0
2015-10-13 12:00:00,104.24,104.27,104.14,104.18,9743.0,88.48,88.5054,88.3951,88.4291,9743.0
2015-10-13 12:05:00,104.19,104.2,104.11,104.12,7141.0,88.4375,88.446,88.3696,88.3781,7141.0
2015-10-13 12:10:00,104.1,104.16,104.08,104.15,5924.0,88.3611,88.4121,88.3442,88.4036,5924.0
2015-10-13 12:15:00,104.15,104.24,104.12,104.14,20531.0,88.4036,88.48,88.3781,88.3951,20531.0
2015-10-13 12:20:00,104.14,104.23,104.14,104.22,9464.0,88.3951,88.4715,88.3951,88.463,9464.0
2015-10-13 12:25:00,104.24,104.25,104.18,104.18,6144.0,88.48,88.4885,88.4291,88.4291,6144.0
2015-10-13 12:30:00,104.19,104.27,104.19,104.23,13633.0,88.4375,88.5054,88.4375,88.4715,13633.0
2015-10-13 12:35:00,104.24,104.25,104.18,104.25,8596.0,88.48,88.4885,88.4291,88.4885,8596.0
2015-10-13 12:40:00,104.25,104.27,104.11,104.12,10700.0,88.4885,88.5054,88.3696,88.3781,10700.0
2015-10-13 12:45:00,104.12,104.14,104.0,104.0,11400.0,88.3781,88.3951,88.2763,88.2763,11400.0
2015-10-13 12:50:00,104.0,104.05,104.0,104.02,5302.0,88.2763,88.3187,88.2763,88.2932,5302.0
2015-10-13 12:55:00,104.03,104.03,103.89,103.91,15255.0,88.3017,88.3017,88.1829,88.1999,15255.0
2015-10-13 13:00:00,103.9,103.96,103.86,103.89,10279.0,88.1914,88.2423,88.1574,88.1829,10279.0
2015-10-13 13:05:00,103.87,103.88,103.8,103.8,10700.0,88.1659,88.1744,88.1065,88.1065,10700.0
2015-10-13 13:10:00,103.8,103.81,103.77,103.77,7686.0,88.1065,88.115,88.081,88.081,7686.0
2015-10-13 13:15:00,103.76,103.82,103.76,103.82,17121.0,88.0726,88.1235,88.0726,88.1235,17121.0
2015-10-13 13:20:00,103.81,103.82,103.76,103.76,11004.0,88.115,88.1235,88.0726,88.0726,11004.0
2015-10-13 13:25:00,103.77,103.83,103.7,103.8,12945.0,88.081,88.132,88.0216,88.1065,12945.0
2015-10-13 13:30:00,103.81,103.81,103.74,103.76,5676.0,88.115,88.115,88.0556,88.0726,5676.0
2015-10-13 13:35:00,103.75,103.77,103.69,103.72,12300.0,88.0641,88.081,88.0131,88.0386,12300.0
2015-10-13 13:40:00,103.72,103.79,103.72,103.74,10470.0,88.0386,88.098,88.0386,88.0556,10470.0
2015-10-13 13:45:00,103.74,103.93,103.74,103.91,17025.0,88.0556,88.2168,88.0556,88.1999,17025.0
2015-10-13 13:50:00,103.91,103.97,103.86,103.87,9815.0,88.1999,88.2508,88.1574,88.1659,9815.0
2015-10-13 13:55:00,103.87,103.89,103.77,103.85,9958.0,88.1659,88.1829,88.081,88.1489,9958.0
2015-10-13 14:00:00,103.84,103.84,103.77,103.83,7937.0,88.1405,88.1405,88.081,88.132,7937.0
2015-10-13 14:05:00,103.84,103.89,103.83,103.85,10145.0,88.1405,88.1829,88.132,88.1489,10145.0
2015-10-13 14:10:00,103.86,103.92,103.84,103.91,10025.0,88.1574,88.2084,88.1405,88.1999,10025.0
2015-10-13 14:15:00,103.91,103.93,103.88,103.88,12746.0,88.1999,88.2168,88.1744,88.1744,12746.0
2015-10-13 14:20:00,103.88,103.9,103.84,103.84,16466.0,88.1744,88.1914,88.1405,88.1405,16466.0
2015-10-13 14:25:00,103.84,103.93,103.83,103.93,14445.0,88.1405,88.2168,88.132,88.2168,14445.0
2015-10-13 14:30:00,103.92,103.92,103.83,103.91,21654.0,88.2084,88.2084,88.132,88.1999,21654.0
2015-10-13 14:35:00,103.92,103.94,103.86,103.9,22208.0,88.2084,88.2253,88.1574,88.1914,22208.0
2015-10-13 14:40:00,103.91,103.92,103.83,103.87,26431.0,88.1999,88.2084,88.132,88.1659,26431.0
2015-10-13 14:45:00,103.87,103.96,103.87,103.94,22144.0,88.1659,88.2423,88.1659,88.2253,22144.0
2015-10-13 14:50:00,103.94,103.94,103.79,103.8,58217.0,88.2253,88.2253,88.098,88.1065,58217.0
2015-10-13 14:55:00,103.8,103.86,103.79,103.84,37839.0,88.1065,88.1574,88.098,88.1405,37839.0
2015-10-13 15:00:00,103.84,103.84,103.75,103.8,47743.0,88.1405,88.1405,88.0641,88.1065,47743.0
2015-10-13 15:05:00,103.8,103.82,103.7,103.73,44395.0,88.1065,88.1235,88.0216,88.0471,44395.0
2015-10-13 15:10:00,103.73,103.84,103.68,103.75,32042.0,88.0471,88.1405,88.0046,88.0641,32042.0
2015-10-13 15:15:00,103.75,103.75,103.68,103.71,33700.0,88.0641,88.0641,88.0046,88.0301,33700.0
2015-10-13 15:20:00,103.72,103.75,103.64,103.66,40859.0,88.0386,88.0641,87.9707,87.9877,40859.0
2015-10-13 15:25:00,103.66,103.73,103.59,103.7,50966.0,87.9877,88.0471,87.9283,88.0216,50966.0
2015-10-13 15:30:00,103.69,103.7,103.55,103.57,62853.0,88.0131,88.0216,87.8943,87.9113,62853.0
2015-10-13 15:35:00,103.55,103.56,103.44,103.44,53727.0,87.8943,87.9028,87.8009,87.8009,53727.0
2015-10-13 15:40:00,103.43,103.46,103.34,103.34,40403.0,87.7924,87.8179,87.7161,87.7161,40403.0
2015-10-13 15:45:00,103.33,103.43,103.32,103.38,67240.0,87.7076,87.7924,87.6991,87.75,67240.0
2015-10-13 15:50:00,103.38,103.43,103.32,103.41,85388.0,87.75,87.7924,87.6991,87.7755,85388.0
2015-10-13 15:55:00,103.41,103.48,103.32,103.48,211065.0,87.7755,87.8349,87.6991,87.8349,211065.0
2015-10-14 09:30:00,102.22,102.37,101.2,102.26,64680.0,87.6972,87.8258,86.8221,87.7315,64680.0
2015-10-14 09:35:00,102.25,102.35,102.06,102.33,20358.0,87.7229,87.8087,87.5599,87.7915,20358.0
2015-10-14 09:40:00,102.34,102.82,102.33,102.82,47932.0,87.8001,88.2119,87.7915,88.2119,47932.0
2015-10-14 09:45:00,102.83,102.85,102.63,102.68,14894.0,88.2205,88.2377,88.0489,88.0918,14894.0
2015-10-14 09:50:00,102.68,102.93,102.66,102.9,14421.0,88.0918,88.3063,88.0746,88.2805,14421.0
2015-10-14 09:55:00,102.91,102.95,102.75,102.81,18394.0,88.2891,88.3234,88.1519,88.2033,18394.0
2015-10-14 10:00:00,102.81,102.84,102.69,102.81,12727.0,88.2033,88.2291,88.1004,88.2033,12727.0
2015-10-14 10:05:00,102.78,102.85,102.58,102.63,11778.0,88.1776,88.2377,88.006,88.0489,11778.0
2015-10-14 10:10:00,102.63,102.67,102.51,102.53,24052.0,88.0489,88.0832,87.946,87.9631,24052.0
2015-10-14 10:15:00,102.53,102.57,102.46,102.51,9919.0,87.9631,87.9974,87.9031,87.946,9919.0
2015-10-14 10:20:00,102.49,102.56,102.45,102.45,8771.0,87.9288,87.9889,87.8945,87.8945,8771.0
2015-10-14 10:25:00,102.48,102.55,102.38,102.48,14325.0,87.9202,87.9803,87.8344,87.9202,14325.0
2015-10-14 10:30:00,102.46,102.47,102.38,102.42,10191.0,87.9031,87.9116,87.8344,87.8687,10191.0
2015-10-14 10:35:00,102.42,102.48,102.33,102.37,15479.0,87.8687,87.9202,87.7915,87.8258,15479.0
2015-10-14 10:40:00,102.41,102.51,102.36,102.39,14395.0,87.8602,87.946,87.8173,87.843,14395.0
2015-10-14 10:45:00,102.39,102.48,102.28,102.29,23834.0,87.843,87.9202,87.7486,87.7572,23834.0
2015-10-14 10:50:00,102.29,102.43,102.28,102.41,40901.0,87.7572,87.8773,87.7486,87.8602,40901.0
2015-10-14 10:55:00,102.39,102.52,102.34,102.49,26347.0,87.843,87.9545,87.8001,87.9288,26347.0
2015-10-14 11:00:00,102.47,102.54,102.42,102.54,8824.0,87.9116,87.9717,87.8687,87.9717,8824.0
2015-10-14 11:05:00,102.51,102.55,102.41,102.46,16757.0,87.946,87.9803,87.8602,87.9031,16757.0
2015-10-14 11:10:00,102.45,102.48,102.35,102.41,9213.0,87.8945,87.9202,87.8087,87.8602,9213.0
2015-10-14 11:15:00,102.41,102.48,102.33,102.33,8973.0,87.8602,87.9202,87.7915,87.7915,8973.0
2015-10-14 11:20:00,102.35,102.43,102.35,102.42,11349.0,87.8087,87.8773,87.8087,87.8687,11349.0
2015-10-14 11:25:00,102.43,102.52,102.41,102.42,8996.0,87.8773,87.9545,87.8602,87.8687,8996.0
2015-10-14 11:30:00,102.42,102.44,102.28,102.38,18445.0,87.8687,87.8859,87.7486,87.8344,18445.0
2015-10-14 11:35:00,102.39,102.51,102.35,102.48,9052.0,87.843,87.946,87.8087,87.9202,9052.0
2015-10-14 11:40:00,102.48,102.48,102.4,102.45,19678.0,87.9202,87.9202,87.8516,87.8945,19678.0
2015-10-14 11:45:00,102.45,102.46,102.36,102.37,17702.0,87.8945,87.9031,87.8173,87.8258,17702.0
2015-10-14 11:50:00,102.36,102.41,102.34,102.39,20920.0,87.8173,87.8602,87.8001,87.843,20920.0
2015-10-14 11:55:00,102.38,102.51,102.32,102.51,6693.0,87.8344,87.946,87.783,87.946,6693.0
2015-10-14 12:00:00,102.49,102.5,102.32,102.37,9801.0,87.9288,87.9374,87.783,87.8258,9801.0
2015-10-14 12:05:00,102.37,102.37,102.17,102.18,7866.0,87.8258,87.8258,87.6543,87.6628,7866.0
2015-10-14 12:10:00,102.2,102.31,102.15,102.3,5209.0,87.68,87.7744,87.6371,87.7658,5209.0
2015-10-14 12:15:00,102.29,102.4,102.29,102.38,12210.0,87.7572,87.8516,87.7572,87.8344,12210.0
2015-10-14 12:20:00,102.4,102.42,102.32,102.41,11827.0,87.8516,87.8687,87.783,87.8602,11827.0
2015-10-14 12:25:00,102.42,102.49,102.41,102.48,29653.0,87.8687,87.9288,87.8602,87.9202,29653.0
2015-10-14 12:30:00,102.49,102.64,102.49,102.6,15194.0,87.9288,88.0575,87.9288,88.0232,15194.0
2015-10-14 12:35:00,102.6,102.63,102.56,102.59,8563.0,88.0232,88.0489,87.9889,88.0146,8563.0
2015-10-14 12:40:00,102.59,102.7,102.59,102.67,9549.0,88.0146,88.109,88.0146,88.0832,9549.0
2015-10-14 12:45:00,102.69,102.85,102.69,102.82,20461.0,88.1004,88.2377,88.1004,88.2119,20461.0
2015-10-14 12:50:00,102.82,102.85,102.78,102.8,20683.0,88.2119,88.2377,88.1776,88.1948,20683.0
2015-10-14 12:55:00,102.8,102.83,102.75,102.78,12340.0,88.1948,88.2205,88.1519,88.1776,12340.0
2015-10-14 13:00:00,102.78,102.84,102.64,102.65,8385.0,88.1776,88.2291,88.0575,88.0661,8385.0
2015-10-14 13:05:00,102.66,102.72,102.65,102.69,9829.0,88.0746,88.1261,88.0661,88.1004,9829.0
2015-10-14 13:10:00,102.69,102.75,102.65,102.75,6735.0,88.1004,88.1519,88.0661,88.1519,6735.0
2015-10-14 13:15:00,102.74,102.76,102.56,102.62,12415.0,88.1433,88.1604,87.9889,88.0403,12415.0
2015-10-14 13:20:00,102.61,102.65,102.54,102.59,7927.0,88.0318,88.0661,87.9717,88.0146,7927.0
2015-10-14 13:25:00,102.58,102.71,102.53,102.54,29722.0,88.006,88.1175,87.9631,87.9717,29722.0
2015-10-14 13:30:00,102.54,102.62,102.49,102.62,12703.0,87.9717,88.0403,87.9288,88.0403,12703.0
2015-10-14 13:35:00,102.63,102.67,102.58,102.65,13460.0,88.0489,88.0832,88.006,88.0661,13460.0
2015-10-14 13:40:00,102.65,102.65,102.58,102.63,8343.0,88.0661,88.0661,88.006,88.0489,8343.0
2015-10-14 13:45:00,102.63,102.77,102.63,102.74,63911.0,88.0489,88.169,88.0489,88.1433,63911.0
2015-10-14 13:50:00,102.75,102.78,102.69,102.7,38930.0,88.1519,88.1776,88.1004,88.109,38930.0
2015-10-14 13:55:00,102.7,102.76,102.68,102.74,28233.0,88.109,88.1604,88.0918,88.1433,28233.0
2015-10-14 14:00:00,102.76,102.87,102.72,102.72,27569.0,88.1604,88.2548,88.1261,88.1261,27569.0
2015-10-14 14:05:00,102.73,102.74,102.57,102.62,43643.0,88.1347,88.1433,87.9974,88.0403,43643.0
2015-10-14 14:10:00,102.6,102.64,102.55,102.64,24944.0,88.0232,88.0575,87.9803,88.0575,24944.0
2015-10-14 14:15:00,102.63,102.64,102.42,102.42,16555.0,88.0489,88.0575,87.8687,87.8687,16555.0
2015-10-14 14:20:00,102.43,102.64,102.43,102.56,15667.0,87.8773,88.0575,87.8773,87.9889,15667.0
2015-10-14 14:25:00,102.54,102.56,102.39,102.42,11732.0,87.9717,87.9889,87.843,87.8687,11732.0
2015-10-14 14:30:00,102.4,102.49,102.36,102.41,34482.0,87.8516,87.9288,87.8173,87.8602,34482.0
2015-10-14 14:35:00,102.41,102.53,102.38,102.53,30489.0,87.8602,87.9631,87.8344,87.9631,30489.0
2015-10-14 14:40:00,102.53,102.53,102.43,102.45,16063.0,87.9631,87.9631,87.8773,87.8945,16063.0
2015-10-14 14:45:00,102.45,102.54,102.42,102.51,39054.0,87.8945,87.9717,87.8687,87.946,39054.0
2015-10-14 14:50:00,102.53,102.53,102.44,102.49,27481.0,87.9631,87.9631,87.8859,87.9288,27481.0
2015-10-14 14:55:00,102.49,102.55,102.44,102.53,30995.0,87.9288,87.9803,87.8859,87.9631,30995.0
2015-10-14 15:00:00,102.53,102.68,102.53,102.67,30077.0,87.9631,88.0918,87.9631,88.0832,30077.0
2015-10-14 15:05:00,102.66,102.68,102.59,102.66,25914.0,88.0746,88.0918,88.0146,88.0746,25914.0
2015-10-14 15:10:00,102.67,102.71,102.62,102.68,20996.0,88.0832,88.1175,88.0403,88.0918,20996.0
2015-10-14 15:15:00,102.68,102.7,102.52,102.54,19635.0,88.0918,88.109,87.9545,87.9717,19635.0
2015-10-14 15:20:00,102.54,102.55,102.45,102.52,39001.0,87.9717,87.9803,87.8945,87.9545,39001.0
2015-10-14 15:25:00,102.52,102.62,102.46,102.61,40614.0,87.9545,88.0403,87.9031,88.0318,40614.0
2015-10-14 15:30:00,102.62,102.73,102.57,102.59,99612.0,88.0403,88.1347,87.9974,88.0146,99612.0
2015-10-14 15:35:00,102.61,102.72,102.59,102.71,38138.0,88.0318,88.1261,88.0146,88.1175,38138.0
2015-10-14 15:40:00,102.71,102.73,102.67,102.67,43933.0,88.1175,88.1347,88.0832,88.0832,43933.0
2015-10-14 15:45:00,102.66,102.68,102.45,102.45,104168.0,88.0746,88.0918,87.8945,87.8945,104168.0
2015-10-14 15:50:00,102.45,102.45,102.25,102.26,81418.0,87.8945,87.8945,87.7229,87.7315,81418.0
2015-10-14 15:55:00,102.26,102.44,102.19,102.43,173081.0,87.7315,87.8859,87.6714,87.8773,173081.0
2015-10-15 09:30:00,103.05,103.05,102.38,102.57,45530.0,88.4092,88.4092,87.8344,87.9974,45530.0
2015-10-15 09:35:00,102.56,102.94,102.55,102.81,27941.0,87.9889,88.3149,87.9803,88.2033,27941.0
2015-10-15 09:40:00,102.81,102.98,102.7,102.93,28499.0,88.2033,88.3492,88.109,88.3063,28499.0
2015-10-15 09:45:00,102.94,102.98,102.8,102.85,67510.0,88.3149,88.3492,88.1948,88.2377,67510.0
2015-10-15 09:50:00,102.86,102.9,102.68,102.73,66745.0,88.2462,88.2805,88.0918,88.1347,66745.0
2015-10-15 09:55:00,102.75,102.79,102.5,102.5,66661.0,88.1519,88.1862,87.9374,87.9374,66661.0
2015-10-15 10:00:00,102.5,102.61,102.39,102.51,38537.0,87.9374,88.0318,87.843,87.946,38537.0
2015-10-15 10:05:00,102.52,102.59,102.47,102.54,22969.0,87.9545,88.0146,87.9116,87.9717,22969.0
2015-10-15 10:10:00,102.54,102.7,102.53,102.61,20687.0,87.9717,88.109,87.9631,88.0318,20687.0
2015-10-15 10:15:00,102.62,102.68,102.56,102.59,12681.0,88.0403,88.0918,87.9889,88.0146,12681.0
2015-10-15 10:20:00,102.62,102.64,102.51,102.55,21239.0,88.0403,88.0575,87.946,87.9803,21239.0
2015-10-15 10:25:00,102.5,102.51,102.4,102.43,13978.0,87.9374,87.946,87.8516,87.8773,13978.0
2015-10-15 10:30:00,102.4,102.58,102.35,102.52,17458.0,87.8516,88.006,87.8087,87.9545,17458.0
2015-10-15 10:35:00,102.5,102.58,102.46,102.52,18646.0,87.9374,88.006,87.9031,87.9545,18646.0
2015-10-15 10:40:00,102.51,102.57,102.48,102.48,16662.0,87.946,87.9974,87.9202,87.9202,16662.0
2015-10-15 10:45:00,102.5,102.63,102.41,102.62,29681.0,87.9374,88.0489,87.8602,88.0403,29681.0
2015-10-15 10:50:00,102.64,102.65,102.48,102.52,19630.0,88.0575,88.0661,87.9202,87.9545,19630.0
2015-10-15 10:55:00,102.52,102.6,102.47,102.52,34282.0,87.9545,88.0232,87.9116,87.9545,34282.0
2015-10-15 11:00:00,102.5,102.57,102.49,102.51,12396.0,87.9374,87.9974,87.9288,87.946,12396.0
2015-10-15 11:05:00,102.52,102.53,102.43,102.46,19708.0,87.9545,87.9631,87.8773,87.9031,19708.0
2015-10-15 11:10:00,102.45,102.51,102.31,102.31,10698.0,87.8945,87.946,87.7744,87.7744,10698.0
2015-10-15 11:15:00,102.33,102.39,102.32,102.39,14904.0,87.7915,87.843,87.783,87.843,14904.0
2015-10-15 11:20:00,102.37,102.45,102.34,102.43,15758.0,87.8258,87.8945,87.8001,87.8773,15758.0
2015-10-15 11:25:00,102.43,102.68,102.42,102.66,35740.0,87.8773,88.0918,87.8687,88.0746,35740.0
2015-10-15 11:30:00,102.68,102.8,102.68,102.75,20342.0,88.0918,88.1948,88.0918,88.1519,20342.0
2015-10-15 11:35:00,102.75,102.78,102.6,102.6,7200.0,88.1519,88.1776,88.0232,88.0232,7200.0
2015-10-15 11:40:00,102.58,102.61,102.47,102.48,10862.0,88.006,88.0318,87.9116,87.9202,10862.0
2015-10-15 11:45:00,102.49,102.56,102.44,102.45,11406.0,87.9288,87.9889,87.8859,87.8945,11406.0
2015-10-15 11:50:00,102.42,102.44,102.34,102.44,6279.0,87.8687,87.8859,87.8001,87.8859,6279.0
2015-10-15 11:55:00,102.44,102.44,102.26,102.26,11502.0,87.8859,87.8859,87.7315,87.7315,11502.0
2015-10-15 12:00:00,102.24,102.45,102.24,102.39,10282.0,87.7143,87.8945,87.7143,87.843,10282.0
2015-10-15 12:05:00,102.39,102.39,102.33,102.37,20846.0,87.843,87.843,87.7915,87.8258,20846.0
2015-10-15 12:10:00,102.37,102.37,102.28,102.29,13071.0,87.8258,87.8258,87.7486,87.7572,13071.0
2015-10-15 12:15:00,102.29,102.44,102.29,102.42,15559.0,87.7572,87.8859,87.7572,87.8687,15559.0
2015-10-15 12:20:00,102.44,102.48,102.37,102.43,12663.0,87.8859,87.9202,87.8258,87.8773,12663.0
2015-10-15 12:25:00,102.44,102.46,102.39,102.43,9651.0,87.8859,87.9031,87.843,87.8773,9651.0
2015-10-15 12:30:00,102.44,102.46,102.35,102.38,6634.0,87.8859,87.9031,87.8087,87.8344,6634.0
2015-10-15 12:35:00,102.38,102.43,102.37,102.41,11184.0,87.8344,87.8773,87.8258,87.8602,11184.0
2015-10-15 12:40:00,102.42,102.44,102.36,102.42,20675.0,87.8687,87.8859,87.8173,87.8687,20675.0
2015-10-15 12:45:00,102.42,102.43,102.37,102.4,11666.0,87.8687,87.8773,87.8258,87.8516,11666.0
2015-10-15 12:50:00,102.4,102.42,102.36,102.42,12758.0,87.8516,87.8687,87.8173,87.8687,12758.0
2015-10-15 12:55:00,102.43,102.43,102.37,102.37,12725.0,87.8773,87.8773,87.8258,87.8258,12725.0
2015-10-15 13:00:00,102.37,102.47,102.37,102.47,9541.0,87.8258,87.9116,87.8258,87.9116,9541.0
2015-10-15 13:05:00,102.48,102.55,102.45,102.46,18506.0,87.9202,87.9803,87.8945,87.9031,18506.0
2015-10-15 13:10:00,102.48,102.53,102.46,102.48,9411.0,87.9202,87.9631,87.9031,87.9202,9411.0
2015-10-15 13:15:00,102.49,102.53,102.45,102.46,10696.0,87.9288,87.9631,87.8945,87.9031,10696.0
2015-10-15 13:20:00,102.46,102.52,102.41,102.43,14540.0,87.9031,87.9545,87.8602,87.8773,14540.0
2015-10-15 13:25:00,102.44,102.51,102.42,102.46,24676.0,87.8859,87.946,87.8687,87.9031,24676.0
2015-10-15 13:30:00,102.46,102.48,102.45,102.46,11357.0,87.9031,87.9202,87.8945,87.9031,11357.0
2015-10-15 13:35:00,102.47,102.48,102.42,102.42,45860.0,87.9116,87.9202,87.8687,87.8687,45860.0
2015-10-15 13:40:00,102.42,102.42,102.36,102.41,26948.0,87.8687,87.8687,87.8173,87.8602,26948.0
2015-10-15 13:45:00,102.42,102.47,102.41,102.41,36991.0,87.8687,87.9116,87.8602,87.8602,36991.0
2015-10-15 13:50:00,102.45,102.51,102.4,102.5,6709.0,87.8945,87.946,87.8516,87.9374,6709.0
2015-10-15 13:55:00,102.53,102.63,102.48,102.48,13748.0,87.9631,88.0489,87.9202,87.9202,13748.0
2015-10-15 14:00:00,102.51,102.57,102.5,102.57,10055.0,87.946,87.9974,87.9374,87.9974,10055.0
2015-10-15 14:05:00,102.58,102.6,102.44,102.51,11151.0,88.006,88.0232,87.8859,87.946,11151.0
2015-10-15 14:10:00,102.52,102.66,102.5,102.61,11888.0,87.9545,88.0746,87.9374,88.0318,11888.0
2015-10-15 14:15:00,102.6,102.64,102.55,102.58,13959.0,88.0232,88.0575,87.9803,88.006,13959.0
2015-10-15 14:20:00,102.58,102.6,102.44,102.44,35004.0,88.006,88.0232,87.8859,87.8859,35004.0
2015-10-15 14:25:00,102.45,102.46,102.37,102.4,24518.0,87.8945,87.9031,87.8258,87.8516,24518.0
2015-10-15 14:30:00,102.4,102.42,102.37,102.39,25467.0,87.8516,87.8687,87.8258,87.843,25467.0
2015-10-15 14:35:00,102.4,102.44,102.38,102.41,30680.0,87.8516,87.8859,87.8344,87.8602,30680.0
2015-10-15 14:40:00,102.41,102.48,102.38,102.45,33262.0,87.8602,87.9202,87.8344,87.8945,33262.0
2015-10-15 14:45:00,102.46,102.48,102.38,102.45,17325.0,87.9031,87.9202,87.8344,87.8945,17325.0
2015-10-15 14:50:00,102.45,102.46,102.38,102.44,36111.0,87.8945,87.9031,87.8344,87.8859,36111.0
2015-10-15 14:55:00,102.44,102.46,102.39,102.42,24611.0,87.8859,87.9031,87.843,87.8687,24611.0
2015-10-15 15:00:00,102.42,102.48,102.38,102.45,46425.0,87.8687,87.9202,87.8344,87.8945,46425.0
2015-10-15 15:05:00,102.44,102.45,102.31,102.32,53131.0,87.8859,87.8945,87.7744,87.783,53131.0
2015-10-15 15:10:00,102.32,102.35,102.24,102.3,52530.0,87.783,87.8087,87.7143,87.7658,52530.0
2015-10-15 15:15:00,102.31,102.47,102.31,102.42,40351.0,87.7744,87.9116,87.7744,87.8687,40351.0
2015-10-15 15:20:00,102.42,102.46,102.29,102.36,121676.0,87.8687,87.9031,87.7572,87.8173,121676.0
2015-10-15 15:25:00,102.37,102.42,102.32,102.4,59318.0,87.8258,87.8687,87.783,87.8516,59318.0
2015-10-15 15:30:00,102.4,102.43,102.32,102.35,104217.0,87.8516,87.8773,87.783,87.8087,104217.0
2015-10-15 15:35:00,102.36,102.36,102.26,102.27,62870.0,87.8173,87.8173,87.7315,87.7401,62870.0
2015-10-15 15:40:00,102.26,102.27,102.14,102.18,41261.0,87.7315,87.7401,87.6285,87.6628,41261.0
2015-10-15 15:45:00,102.19,103.3,102.17,102.26,83682.0,87.6714,88.6237,87.6543,87.7315,83682.0
2015-10-15 15:50:00,102.26,102.37,102.26,102.37,76642.0,87.7315,87.8258,87.7315,87.8258,76642.0
2015-10-15 15:55:00,102.38,102.39,102.26,102.3,132001.0,87.8344,87.843,87.7315,87.7658,132001.0
2015-10-16 09:30:00,103.0,103.0,102.18,102.6,234509.0,88.3663,88.3663,87.6628,88.0232,234509.0
2015-10-16 09:35:00,102.62,102.82,102.31,102.73,38404.0,88.0403,88.2119,87.7744,88.1347,38404.0
2015-10-16 09:40:00,102.77,102.97,102.77,102.87,24962.0,88.169,88.3406,88.169,88.2548,24962.0
2015-10-16 09:45:00,102.89,102.99,102.82,102.9,35105.0,88.272,88.3578,88.2119,88.2805,35105.0
2015-10-16 09:50:00,102.89,102.9,102.69,102.71,41625.0,88.272,88.2805,88.1004,88.1175,41625.0
2015-10-16 09:55:00,102.73,102.81,102.6,102.81,24000.0,88.1347,88.2033,88.0232,88.2033,24000.0
2015-10-16 10:00:00,102.84,102.95,102.8,102.9,36119.0,88.2291,88.3234,88.1948,88.2805,36119.0
2015-10-16 10:05:00,102.95,103.0,102.89,102.93,31461.0,88.3234,88.3663,88.272,88.3063,31461.0
2015-10-16 10:10:00,102.96,103.0,102.81,102.84,26870.0,88.332,88.3663,88.2033,88.2291,26870.0
2015-10-16 10:15:00,102.84,102.99,102.83,102.92,32315.0,88.2291,88.3578,88.2205,88.2977,32315.0
2015-10-16 10:20:00,102.93,102.96,102.81,102.85,17061.0,88.3063,88.332,88.2033,88.2377,17061.0
2015-10-16 10:25:00,102.84,102.89,102.78,102.87,19609.0,88.2291,88.272,88.1776,88.2548,19609.0
2015-10-16 10:30:00,102.9,102.92,102.72,102.72,22151.0,88.2805,88.2977,88.1261,88.1261,22151.0
2015-10-16 10:35:00,102.74,102.85,102.72,102.82,13928.0,88.1433,88.2377,88.1261,88.2119,13928.0
2015-10-16 10:40:00,102.81,102.87,102.8,102.82,11978.0,88.2033,88.2548,88.1948,88.2119,11978.0
2015-10-16 10:45:00,102.83,102.87,102.78,102.8,17846.0,88.2205,88.2548,88.1776,88.1948,17846.0
2015-10-16 10:50:00,102.8,102.85,102.73,102.83,16506.0,88.1948,88.2377,88.1347,88.2205,16506.0
2015-10-16 10:55:00,102.85,102.85,102.69,102.71,24803.0,88.2377,88.2377,88.1004,88.1175,24803.0
2015-10-16 11:00:00,102.71,102.82,102.71,102.79,20053.0,88.1175,88.2119,88.1175,88.1862,20053.0
2015-10-16 11:05:00,102.79,102.81,102.67,102.72,21655.0,88.1862,88.2033,88.0832,88.1261,21655.0
2015-10-16 11:10:00,102.75,102.81,102.62,102.63,22602.0,88.1519,88.2033,88.0403,88.0489,22602.0
2015-10-16 11:15:00,102.65,102.8,102.65,102.77,15401.0,88.0661,88.1948,88.0661,88.169,15401.0
2015-10-16 11:20:00,102.73,102.76,102.59,102.61,24234.0,88.1347,88.1604,88.0146,88.0318,24234.0
2015-10-16 11:25:00,102.61,102.63,102.53,102.53,22257.0,88.0318,88.0489,87.9631,87.9631,22257.0
2015-10-16 11:30:00,102.53,102.71,102.53,102.69,22681.0,87.9631,88.1175,87.9631,88.1004,22681.0
2015-10-16 11:35:00,102.7,102.7,102.63,102.69,13951.0,88.109,88.109,88.0489,88.1004,13951.0
2015-10-16 11:40:00,102.7,102.74,102.66,102.68,13734.0,88.109,88.1433,88.0746,88.0918,13734.0
2015-10-16 11:45:00,102.68,102.81,102.66,102.78,8261.0,88.0918,88.2033,88.0746,88.1776,8261.0
2015-10-16 11:50:00,102.8,102.93,102.78,102.88,10994.0,88.1948,88.3063,88.1776,88.2634,10994.0
2015-10-16 11:55:00,102.89,102.92,102.82,102.88,10536.0,88.272,88.2977,88.2119,88.2634,10536.0
2015-10-16 12:00:00,102.88,102.9,102.72,102.76,11406.0,88.2634,88.2805,88.1261,88.1604,11406.0
2015-10-16 12:05:00,102.75,102.75,102.62,102.63,16292.0,88.1519,88.1519,88.0403,88.0489,16292.0
2015-10-16 12:10:00,102.62,102.64,102.5,102.58,13685.0,88.0403,88.0575,87.9374,88.006,13685.0
2015-10-16 12:15:00,102.59,102.7,102.58,102.67,10305.0,88.0146,88.109,88.006,88.0832,10305.0
2015-10-16 12:20:00,102.69,102.69,102.63,102.66,9539.0,88.1004,88.1004,88.0489,88.0746,9539.0
2015-10-16 12:25:00,102.68,102.71,102.56,102.56,12169.0,88.0918,88.1175,87.9889,87.9889,12169.0
2015-10-16 12:30:00,102.57,102.72,102.57,102.72,13545.0,87.9974,88.1261,87.9974,88.1261,13545.0
2015-10-16 12:35:00,102.7,102.74,102.63,102.74,6985.0,88.109,88.1433,88.0489,88.1433,6985.0
2015-10-16 12:40:00,102.73,102.73,102.64,102.67,6715.0,88.1347,88.1347,88.0575,88.0832,6715.0
2015-10-16 12:45:00,102.67,102.75,102.67,102.75,6599.0,88.0832,88.1519,88.0832,88.1519,6599.0
2015-10-16 12:50:00,102.76,102.79,102.73,102.78,5510.0,88.1604,88.1862,88.1347,88.1776,5510.0
2015-10-16 12:55:00,102.8,102.87,102.79,102.81,8385.0,88.1948,88.2548,88.1862,88.2033,8385.0
2015-10-16 13:00:00,102.81,102.82,102.73,102.76,18498.0,88.2033,88.2119,88.1347,88.1604,18498.0
2015-10-16 13:05:00,102.77,102.77,102.65,102.73,7270.0,88.169,88.169,88.0661,88.1347,7270.0
2015-10-16 13:10:00,102.73,102.81,102.72,102.74,9350.0,88.1347,88.2033,88.1261,88.1433,9350.0
2015-10-16 13:15:00,102.76,102.81,102.74,102.8,6982.0,88.1604,88.2033,88.1433,88.1948,6982.0
2015-10-16 13:20:00,102.8,102.82,102.75,102.77,12420.0,88.1948,88.2119,88.1519,88.169,12420.0
2015-10-16 13:25:00,102.77,102.77,102.7,102.7,8609.0,88.169,88.169,88.109,88.109,8609.0
2015-10-16 13:30:00,102.69,102.76,102.67,102.68,8529.0,88.1004,88.1604,88.0832,88.0918,8529.0
2015-10-16 13:35:00,102.68,102.77,102.68,102.7,8491.0,88.0918,88.169,88.0918,88.109,8491.0
2015-10-16 13:40:00,102.7,102.71,102.65,102.66,9446.0,88.109,88.1175,88.0661,88.0746,9446.0
2015-10-16 13:45:00,102.66,102.69,102.6,102.62,11442.0,88.0746,88.1004,88.0232,88.0403,11442.0
2015-10-16 13:50:00,102.63,102.64,102.58,102.61,10087.0,88.0489,88.0575,88.006,88.0318,10087.0
2015-10-16 13:55:00,102.61,102.61,102.52,102.52,7086.0,88.0318,88.0318,87.9545,87.9545,7086.0
2015-10-16 14:00:00,102.52,102.53,102.46,102.47,11950.0,87.9545,87.9631,87.9031,87.9116,11950.0
2015-10-16 14:05:00,102.46,102.53,102.44,102.51,10762.0,87.9031,87.9631,87.8859,87.946,10762.0
2015-10-16 14:10:00,102.5,102.59,102.49,102.54,11205.0,87.9374,88.0146,87.9288,87.9717,11205.0
2015-10-16 14:15:00,102.54,102.6,102.54,102.57,12589.0,87.9717,88.0232,87.9717,87.9974,12589.0
2015-10-16 14:20:00,102.57,102.67,102.54,102.67,12229.0,87.9974,88.0832,87.9717,88.0832,12229.0
2015-10-16 14:25:00,102.66,102.73,102.64,102.73,6559.0,88.0746,88.1347,88.0575,88.1347,6559.0
2015-10-16 14:30:00,102.75,102.78,102.69,102.73,8801.0,88.1519,88.1776,88.1004,88.1347,8801.0
2015-10-16 14:35:00,102.73,102.81,102.73,102.8,11123.0,88.1347,88.2033,88.1347,88.1948,11123.0
2015-10-16 14:40:00,102.8,102.81,102.76,102.79,24252.0,88.1948,88.2033,88.1604,88.1862,24252.0
2015-10-16 14:45:00,102.79,102.81,102.76,102.8,24457.0,88.1862,88.2033,88.1604,88.1948,24457.0
2015-10-16 14:50:00,102.8,102.81,102.72,102.72,12655.0,88.1948,88.2033,88.1261,88.1261,12655.0
2015-10-16 14:55:00,102.74,102.76,102.7,102.72,10590.0,88.1433,88.1604,88.109,88.1261,10590.0
2015-10-16 15:00:00,102.72,102.81,102.7,102.72,19392.0,88.1261,88.2033,88.109,88.1261,19392.0
2015-10-16 15:05:00,102.74,102.75,102.64,102.68,16524.0,88.1433,88.1519,88.0575,88.0918,16524.0
2015-10-16 15:10:00,102.7,102.71,102.66,102.69,19184.0,88.109,88.1175,88.0746,88.1004,19184.0
2015-10-16 15:15:00,102.69,102.74,102.67,102.74,27752.0,88.1004,88.1433,88.0832,88.1433,27752.0
2015-10-16 15:20:00,102.74,102.76,102.72,102.75,23587.0,88.1433,88.1604,88.1261,88.1519,23587.0
2015-10-16 15:25:00,102.75,102.77,102.68,102.69,32588.0,88.1519,88.169,88.0918,88.1004,32588.0
2015-10-16 15:30:00,102.69,102.84,102.69,102.77,26907.0,88.1004,88.2291,88.1004,88.169,26907.0
2015-10-16 15:35:00,102.76,102.84,102.76,102.83,29430.0,88.1604,88.2291,88.1604,88.2205,29430.0
2015-10-16 15:40:00,102.83,102.83,102.74,102.81,40848.0,88.2205,88.2205,88.1433,88.2033,40848.0
2015-10-16 15:45:00,102.82,102.89,102.81,102.88,57973.0,88.2119,88.272,88.2033,88.2634,57973.0
2015-10-16 15:50:00,102.88,102.95,102.85,102.94,73076.0,88.2634,88.3234,88.2377,88.3149,73076.0
2015-10-16 15:55:00,102.95,103.01,102.9,103.01,117872.0,88.3234,88.3749,88.2805,88.3749,117872.0
2015-10-19 09:30:00,102.78,102.98,102.59,102.71,48600.0,88.1776,88.3492,88.0146,88.1175,48600.0
2015-10-19 09:35:00,102.71,102.79,102.65,102.79,22570.0,88.1175,88.1862,88.0661,88.1862,22570.0
2015-10-19 09:40:00,102.84,102.99,102.84,102.93,9660.0,88.2291,88.3578,88.2291,88.3063,9660.0
2015-10-19 09:45:00,102.92,102.92,102.76,102.77,18364.0,88.2977,88.2977,88.1604,88.169,18364.0
2015-10-19 09:50:00,102.78,102.89,102.78,102.81,17703.0,88.1776,88.272,88.1776,88.2033,17703.0
2015-10-19 09:55:00,102.82,102.84,102.69,102.8,20465.0,88.2119,88.2291,88.1004,88.1948,20465.0
2015-10-19 10:00:00,102.8,102.88,102.78,102.84,19047.0,88.1948,88.2634,88.1776,88.2291,19047.0
2015-10-19 10:05:00,102.84,102.95,102.79,102.94,16680.0,88.2291,88.3234,88.1862,88.3149,16680.0
2015-10-19 10:10:00,102.92,103.14,102.88,103.13,15531.0,88.2977,88.4865,88.2634,88.4779,15531.0
2015-10-19 10:15:00,103.14,103.2,103.05,103.07,32538.0,88.4865,88.5379,88.4092,88.4264,32538.0
2015-10-19 10:20:00,103.08,103.09,102.98,102.98,20061.0,88.435,88.4436,88.3492,88.3492,20061.0
2015-10-19 10:25:00,102.98,102.99,102.89,102.99,19480.0,88.3492,88.3578,88.272,88.3578,19480.0
2015-10-19 10:30:00,102.98,102.99,102.92,102.96,13979.0,88.3492,88.3578,88.2977,88.332,13979.0
2015-10-19 10:35:00,102.95,103.05,102.92,102.98,18864.0,88.3234,88.4092,88.2977,88.3492,18864.0
2015-10-19 10:40:00,103.0,103.1,103.0,103.05,20802.0,88.3663,88.4521,88.3663,88.4092,20802.0
2015-10-19 10:45:00,103.05,103.05,102.98,102.99,12569.0,88.4092,88.4092,88.3492,88.3578,12569.0
2015-10-19 10:50:00,102.98,103.02,102.93,102.95,12591.0,88.3492,88.3835,88.3063,88.3234,12591.0
2015-10-19 10:55:00,102.97,103.02,102.95,103.0,11747.0,88.3406,88.3835,88.3234,88.3663,11747.0
2015-10-19 11:00:00,103.0,103.01,102.91,102.97,14036.0,88.3663,88.3749,88.2891,88.3406,14036.0
2015-10-19 11:05:00,102.96,103.04,102.96,103.02,16007.0,88.332,88.4007,88.332,88.3835,16007.0
2015-10-19 11:10:00,103.02,103.02,102.97,102.99,10886.0,88.3835,88.3835,88.3406,88.3578,10886.0
2015-10-19 11:15:00,103.0,103.05,102.98,103.05,10350.0,88.3663,88.4092,88.3492,88.4092,10350.0
2015-10-19 11:20:00,103.03,103.09,102.98,103.03,31083.0,88.3921,88.4436,88.3492,88.3921,31083.0
2015-10-19 11:25:00,103.03,103.07,102.97,103.0,12384.0,88.3921,88.4264,88.3406,88.3663,12384.0
2015-10-19 11:30:00,103.01,103.22,103.01,103.2,10217.0,88.3749,88.5551,88.3749,88.5379,10217.0
2015-10-19 11:35:00,103.2,103.31,103.18,103.24,13905.0,88.5379,88.6323,88.5208,88.5722,13905.0
2015-10-19 11:40:00,103.25,103.28,103.18,103.2,7654.0,88.5808,88.6066,88.5208,88.5379,7654.0
2015-10-19 11:45:00,103.2,103.26,103.17,103.25,13121.0,88.5379,88.5894,88.5122,88.5808,13121.0
2015-10-19 11:50:00,103.24,103.32,103.2,103.2,11562.0,88.5722,88.6409,88.5379,88.5379,11562.0
2015-10-19 11:55:00,103.17,103.21,103.15,103.19,7540.0,88.5122,88.5465,88.495,88.5293,7540.0
2015-10-19 12:00:00,103.21,103.27,103.15,103.15,8955.0,88.5465,88.598,88.495,88.495,8955.0
2015-10-19 12:05:00,103.16,103.17,103.11,103.14,9687.0,88.5036,88.5122,88.4607,88.4865,9687.0
2015-10-19 12:10:00,103.14,103.2,103.14,103.18,6652.0,88.4865,88.5379,88.4865,88.5208,6652.0
2015-10-19 12:15:00,103.2,103.22,103.13,103.15,6386.0,88.5379,88.5551,88.4779,88.495,6386.0
2015-10-19 12:20:00,103.13,103.21,103.13,103.17,6915.0,88.4779,88.5465,88.4779,88.5122,6915.0
2015-10-19 12:25:00,103.18,103.2,103.14,103.19,6627.0,88.5208,88.5379,88.4865,88.5293,6627.0
2015-10-19 12:30:00,103.19,103.2,103.15,103.17,11222.0,88.5293,88.5379,88.495,88.5122,11222.0
2015-10-19 12:35:00,103.17,103.26,103.17,103.24,7145.0,88.5122,88.5894,88.5122,88.5722,7145.0
2015-10-19 12:40:00,103.24,103.28,103.22,103.25,13423.0,88.5722,88.6066,88.5551,88.5808,13423.0
2015-10-19 12:45:00,103.26,103.28,103.23,103.24,8241.0,88.5894,88.6066,88.5637,88.5722,8241.0
2015-10-19 12:50:00,103.23,103.24,103.1,103.11,11034.0,88.5637,88.5722,88.4521,88.4607,11034.0
2015-10-19 12:55:00,103.1,103.15,103.07,103.12,7512.0,88.4521,88.495,88.4264,88.4693,7512.0
2015-10-19 13:00:00,103.12,103.16,103.12,103.14,9696.0,88.4693,88.5036,88.4693,88.4865,9696.0
2015-10-19 13:05:00,103.13,103.13,103.08,103.11,4874.0,88.4779,88.4779,88.435,88.4607,4874.0
2015-10-19 13:10:00,103.11,103.14,103.08,103.09,4640.0,88.4607,88.4865,88.435,88.4436,4640.0
2015-10-19 13:15:00,103.1,103.11,103.0,103.01,8198.0,88.4521,88.4607,88.3663,88.3749,8198.0
2015-10-19 13:20:00,103.0,103.04,102.92,102.97,10498.0,88.3663,88.4007,88.2977,88.3406,10498.0
2015-10-19 13:25:00,102.99,103.0,102.9,102.94,10429.0,88.3578,88.3663,88.2805,88.3149,10429.0
2015-10-19 13:30:00,102.94,102.94,102.87,102.87,11745.0,88.3149,88.3149,88.2548,88.2548,11745.0
2015-10-19 13:35:00,102.87,102.95,102.85,102.94,7378.0,88.2548,88.3234,88.2377,88.3149,7378.0
2015-10-19 13:40:00,102.94,102.95,102.91,102.95,6512.0,88.3149,88.3234,88.2891,88.3234,6512.0
2015-10-19 13:45:00,102.93,103.03,102.9,103.0,5682.0,88.3063,88.3921,88.2805,88.3663,5682.0
2015-10-19 13:50:00,103.0,103.08,102.98,103.08,10011.0,88.3663,88.435,88.3492,88.435,10011.0
2015-10-19 13:55:00,103.08,103.09,103.03,103.09,7299.0,88.435,88.4436,88.3921,88.4436,7299.0
2015-10-19 14:00:00,103.07,103.08,102.95,102.99,22900.0,88.4264,88.435,88.3234,88.3578,22900.0
2015-10-19 14:05:00,103.01,103.01,102.95,103.0,14357.0,88.3749,88.3749,88.3234,88.3663,14357.0
2015-10-19 14:10:00,103.01,103.03,102.96,103.02,17049.0,88.3749,88.3921,88.332,88.3835,17049.0
2015-10-19 14:15:00,103.02,103.02,102.93,102.97,11654.0,88.3835,88.3835,88.3063,88.3406,11654.0
2015-10-19 14:20:00,102.97,103.0,102.94,102.98,7230.0,88.3406,88.3663,88.3149,88.3492,7230.0
2015-10-19 14:25:00,102.97,102.98,102.95,102.97,4518.0,88.3406,88.3492,88.3234,88.3406,4518.0
2015-10-19 14:30:00,102.98,103.01,102.95,103.0,16685.0,88.3492,88.3749,88.3234,88.3663,16685.0
2015-10-19 14:35:00,103.0,103.02,102.97,102.99,29796.0,88.3663,88.3835,88.3406,88.3578,29796.0
2015-10-19 14:40:00,103.01,103.01,102.96,102.97,17180.0,88.3749,88.3749,88.332,88.3406,17180.0
2015-10-19 14:45:00,102.97,103.0,102.94,102.95,6310.0,88.3406,88.3663,88.3149,88.3234,6310.0
2015-10-19 14:50:00,102.94,102.98,102.88,102.98,22261.0,88.3149,88.3492,88.2634,88.3492,22261.0
2015-10-19 14:55:00,102.98,103.01,102.96,103.0,15679.0,88.3492,88.3749,88.332,88.3663,15679.0
2015-10-19 15:00:00,103.0,103.02,102.95,102.99,32486.0,88.3663,88.3835,88.3234,88.3578,32486.0
2015-10-19 15:05:00,102.99,103.01,102.97,103.0,15569.0,88.3578,88.3749,88.3406,88.3663,15569.0
2015-10-19 15:10:00,103.0,103.02,102.97,102.97,20648.0,88.3663,88.3835,88.3406,88.3406,20648.0
2015-10-19 15:15:00,102.97,103.03,102.97,102.99,26776.0,88.3406,88.3921,88.3406,88.3578,26776.0
2015-10-19 15:20:00,102.99,103.09,102.98,103.04,21371.0,88.3578,88.4436,88.3492,88.4007,21371.0
2015-10-19 15:25:00,103.04,103.15,103.04,103.11,19359.0,88.4007,88.495,88.4007,88.4607,19359.0
2015-10-19 15:30:00,103.11,103.12,103.01,103.02,35770.0,88.4607,88.4693,88.3749,88.3835,35770.0
2015-10-19 15:35:00,103.01,103.08,102.99,103.01,32636.0,88.3749,88.435,88.3578,88.3749,32636.0
2015-10-19 15:40:00,102.99,103.04,102.98,103.01,35655.0,88.3578,88.4007,88.3492,88.3749,35655.0
2015-10-19 15:45:00,103.01,103.1,103.0,103.03,46439.0,88.3749,88.4521,88.3663,88.3921,46439.0
2015-10-19 15:50:00,103.03,103.1,103.0,103.09,47965.0,88.3921,88.4521,88.3663,88.4436,47965.0
2015-10-19 15:55:00,103.1,103.15,103.04,103.12,135955.0,88.4521,88.495,88.4007,88.4693,135955.0
2015-10-20 09:30:00,103.34,103.5,103.02,103.37,101903.0,88.658,88.7953,88.3835,88.6838,101903.0
2015-10-20 09:35:00,103.31,103.58,103.21,103.45,32171.0,88.6323,88.8639,88.5465,88.7524,32171.0
2015-10-20 09:40:00,103.44,103.64,103.41,103.56,23923.0,88.7438,88.9154,88.7181,88.8468,23923.0
2015-10-20 09:45:00,103.54,103.54,103.33,103.43,15403.0,88.8296,88.8296,88.6495,88.7352,15403.0
2015-10-20 09:50:00,103.45,103.62,103.4,103.4,48915.0,88.7524,88.8983,88.7095,88.7095,48915.0
2015-10-20 09:55:00,103.41,103.43,103.33,103.37,14287.0,88.7181,88.7352,88.6495,88.6838,14287.0
2015-10-20 10:00:00,103.4,103.46,103.35,103.43,19889.0,88.7095,88.761,88.6666,88.7352,19889.0
2015-10-20 10:05:00,103.42,103.42,103.27,103.33,85082.0,88.7267,88.7267,88.598,88.6495,85082.0
2015-10-20 10:10:00,103.33,103.39,103.16,103.23,25068.0,88.6495,88.7009,88.5036,88.5637,25068.0
2015-10-20 10:15:00,103.24,103.29,103.19,103.21,24897.0,88.5722,88.6151,88.5293,88.5465,24897.0
2015-10-20 10:20:00,103.22,103.31,103.22,103.27,25354.0,88.5551,88.6323,88.5551,88.598,25354.0
2015-10-20 10:25:00,103.26,103.32,103.26,103.31,12570.0,88.5894,88.6409,88.5894,88.6323,12570.0
2015-10-20 10:30:00,103.31,103.33,103.19,103.21,25565.0,88.6323,88.6495,88.5293,88.5465,25565.0
2015-10-20 10:35:00,103.2,103.23,103.15,103.21,18010.0,88.5379,88.5637,88.495,88.5465,18010.0
2015-10-20 10:40:00,103.2,103.33,103.2,103.32,13758.0,88.5379,88.6495,88.5379,88.6409,13758.0
2015-10-20 10:45:00,103.32,103.39,103.31,103.38,16177.0,88.6409,88.7009,88.6323,88.6924,16177.0
2015-10-20 10:50:00,103.38,103.38,103.31,103.32,13067.0,88.6924,88.6924,88.6323,88.6409,13067.0
2015-10-20 10:55:00,103.31,103.32,103.24,103.28,19357.0,88.6323,88.6409,88.5722,88.6066,19357.0
2015-10-20 11:00:00,103.28,103.37,103.26,103.29,19023.0,88.6066,88.6838,88.5894,88.6151,19023.0
2015-10-20 11:05:00,103.28,103.29,103.14,103.17,30110.0,88.6066,88.6151,88.4865,88.5122,30110.0
2015-10-20 11:10:00,103.17,103.22,103.1,103.21,29898.0,88.5122,88.5551,88.4521,88.5465,29898.0
2015-10-20 11:15:00,103.21,103.22,103.1,103.18,28753.0,88.5465,88.5551,88.4521,88.5208,28753.0
2015-10-20 11:20:00,103.17,103.18,103.09,103.14,13860.0,88.5122,88.5208,88.4436,88.4865,13860.0
2015-10-20 11:25:00,103.15,103.21,103.13,103.18,9906.0,88.495,88.5465,88.4779,88.5208,9906.0
2015-10-20 11:30:00,103.18,103.19,103.11,103.12,14296.0,88.5208,88.5293,88.4607,88.4693,14296.0
2015-10-20 11:35:00,103.12,103.19,103.1,103.16,15217.0,88.4693,88.5293,88.4521,88.5036,15217.0
2015-10-20 11:40:00,103.16,103.26,103.16,103.25,8709.0,88.5036,88.5894,88.5036,88.5808,8709.0
2015-10-20 11:45:00,103.24,103.31,103.21,103.27,12993.0,88.5722,88.6323,88.5465,88.598,12993.0
2015-10-20 11:50:00,103.25,103.3,103.11,103.14,11614.0,88.5808,88.6237,88.4607,88.4865,11614.0
2015-10-20 11:55:00,103.14,103.22,103.08,103.2,29984.0,88.4865,88.5551,88.435,88.5379,29984.0
2015-10-20 12:00:00,103.19,103.21,103.11,103.16,37992.0,88.5293,88.5465,88.4607,88.5036,37992.0
2015-10-20 12:05:00,103.18,103.2,103.14,103.18,28344.0,88.5208,88.5379,88.4865,88.5208,28344.0
2015-10-20 12:10:00,103.18,103.19,103.08,103.09,11737.0,88.5208,88.5293,88.435,88.4436,11737.0
2015-10-20 12:15:00,103.1,103.11,102.96,102.96,13226.0,88.4521,88.4607,88.332,88.332,13226.0
2015-10-20 12:20:00,102.95,102.99,102.86,102.87,19379.0,88.3234,88.3578,88.2462,88.2548,19379.0
2015-10-20 12:25:00,102.88,102.95,102.86,102.92,19073.0,88.2634,88.3234,88.2462,88.2977,19073.0
2015-10-20 12:30:00,102.94,102.95,102.84,102.89,16587.0,88.3149,88.3234,88.2291,88.272,16587.0
2015-10-20 12:35:00,102.89,103.01,102.88,103.0,18030.0,88.272,88.3749,88.2634,88.3663,18030.0
2015-10-20 12:40:00,103.02,103.15,103.0,103.11,19107.0,88.3835,88.495,88.3663,88.4607,19107.0
2015-10-20 12:45:00,103.12,103.13,103.0,103.0,15028.0,88.4693,88.4779,88.3663,88.3663,15028.0
2015-10-20 12:50:00,103.02,103.1,103.01,103.1,10280.0,88.3835,88.4521,88.3749,88.4521,10280.0
2015-10-20 12:55:00,103.09,103.16,103.05,103.15,10621.0,88.4436,88.5036,88.4092,88.495,10621.0
2015-10-20 13:00:00,103.15,103.19,103.15,103.15,9982.0,88.495,88.5293,88.495,88.495,9982.0
2015-10-20 13:05:00,103.17,103.19,103.14,103.16,9331.0,88.5122,88.5293,88.4865,88.5036,9331.0
2015-10-20 13:10:00,103.18,103.27,103.18,103.26,12210.0,88.5208,88.598,88.5208,88.5894,12210.0
2015-10-20 13:15:00,103.28,103.36,103.21,103.21,11620.0,88.6066,88.6752,88.5465,88.5465,11620.0
2015-10-20 13:20:00,103.23,103.28,103.21,103.23,11712.0,88.5637,88.6066,88.5465,88.5637,11712.0
2015-10-20 13:25:00,103.22,103.23,103.16,103.22,12054.0,88.5551,88.5637,88.5036,88.5551,12054.0
2015-10-20 13:30:00,103.22,103.27,103.13,103.26,28017.0,88.5551,88.598,88.4779,88.5894,28017.0
2015-10-20 13:35:00,103.26,103.26,103.2,103.25,12641.0,88.5894,88.5894,88.5379,88.5808,12641.0
2015-10-20 13:40:00,103.25,103.27,103.16,103.16,12271.0,88.5808,88.598,88.5036,88.5036,12271.0
2015-10-20 13:45:00,103.17,103.24,103.13,103.24,16182.0,88.5122,88.5722,88.4779,88.5722,16182.0
2015-10-20 13:50:00,103.23,103.26,103.18,103.25,15799.0,88.5637,88.5894,88.5208,88.5808,15799.0
2015-10-20 13:55:00,103.25,103.26,103.18,103.21,12500.0,88.5808,88.5894,88.5208,88.5465,12500.0
2015-10-20 14:00:00,103.21,103.25,103.16,103.21,19148.0,88.5465,88.5808,88.5036,88.5465,19148.0
2015-10-20 14:05:00,103.21,103.25,103.18,103.25,14784.0,88.5465,88.5808,88.5208,88.5808,14784.0
2015-10-20 14:10:00,103.26,103.32,103.2,103.32,24595.0,88.5894,88.6409,88.5379,88.6409,24595.0
2015-10-20 14:15:00,103.32,103.33,103.24,103.28,22036.0,88.6409,88.6495,88.5722,88.6066,22036.0
2015-10-20 14:20:00,103.29,103.29,103.18,103.2,26179.0,88.6151,88.6151,88.5208,88.5379,26179.0
2015-10-20 14:25:00,103.21,103.33,103.21,103.33,17884.0,88.5465,88.6495,88.5465,88.6495,17884.0
2015-10-20 14:30:00,103.34,103.34,103.27,103.3,14418.0,88.658,88.658,88.598,88.6237,14418.0
2015-10-20 14:35:00,103.31,103.32,103.21,103.24,21144.0,88.6323,88.6409,88.5465,88.5722,21144.0
2015-10-20 14:40:00,103.25,103.37,103.25,103.31,18829.0,88.5808,88.6838,88.5808,88.6323,18829.0
2015-10-20 14:45:00,103.3,103.4,103.25,103.38,25807.0,88.6237,88.7095,88.5808,88.6924,25807.0
2015-10-20 14:50:00,103.38,103.49,103.36,103.47,18543.0,88.6924,88.7867,88.6752,88.7696,18543.0
2015-10-20 14:55:00,103.49,103.54,103.45,103.51,20452.0,88.7867,88.8296,88.7524,88.8039,20452.0
2015-10-20 15:00:00,103.51,103.54,103.4,103.41,30265.0,88.8039,88.8296,88.7095,88.7181,30265.0
2015-10-20 15:05:00,103.41,103.41,103.3,103.38,32055.0,88.7181,88.7181,88.6237,88.6924,32055.0
2015-10-20 15:10:00,103.38,103.56,103.38,103.54,26336.0,88.6924,88.8468,88.6924,88.8296,26336.0
2015-10-20 15:15:00,103.54,103.54,103.35,103.35,27322.0,88.8296,88.8296,88.6666,88.6666,27322.0
2015-10-20 15:20:00,103.36,103.47,103.35,103.45,30164.0,88.6752,88.7696,88.6666,88.7524,30164.0
2015-10-20 15:25:00,103.45,103.55,103.45,103.45,45604.0,88.7524,88.8382,88.7524,88.7524,45604.0
2015-10-20 15:30:00,103.47,103.5,103.41,103.46,86448.0,88.7696,88.7953,88.7181,88.761,86448.0
2015-10-20 15:35:00,103.47,103.54,103.46,103.52,53142.0,88.7696,88.8296,88.761,88.8125,53142.0
2015-10-20 15:40:00,103.52,103.53,103.44,103.52,55816.0,88.8125,88.821,88.7438,88.8125,55816.0
2015-10-20 15:45:00,103.53,103.57,103.44,103.49,110813.0,88.821,88.8554,88.7438,88.7867,110813.0
2015-10-20 15:50:00,103.48,103.62,103.47,103.6,74720.0,88.7781,88.8983,88.7696,88.8811,74720.0
2015-10-20 15:55:00,103.6,103.64,103.41,103.51,188877.0,88.8811,88.9154,88.7181,88.8039,188877.0
2015-10-21 09:30:00,103.97,104.42,103.71,104.03,80835.0,89.1985,89.5846,88.9755,89.25,80835.0
2015-10-21 09:35:00,103.98,104.05,103.9,104.02,17609.0,89.2071,89.2672,89.1385,89.2414,17609.0
2015-10-21 09:40:00,103.98,104.06,103.85,104.04,48602.0,89.2071,89.2757,89.0956,89.2586,48602.0
2015-10-21 09:45:00,104.06,104.13,103.87,103.87,54515.0,89.2757,89.3358,89.1127,89.1127,54515.0
2015-10-21 09:50:00,103.86,103.93,103.79,103.87,19940.0,89.1042,89.1642,89.0441,89.1127,19940.0
2015-10-21 09:55:00,103.87,103.9,103.84,103.86,17037.0,89.1127,89.1385,89.087,89.1042,17037.0
2015-10-21 10:00:00,103.86,103.92,103.8,103.92,7018.0,89.1042,89.1556,89.0527,89.1556,7018.0
2015-10-21 10:05:00,103.93,103.95,103.81,103.86,12920.0,89.1642,89.1814,89.0613,89.1042,12920.0
2015-10-21 10:10:00,103.88,103.89,103.73,103.73,16983.0,89.1213,89.1299,88.9926,88.9926,16983.0
2015-10-21 10:15:00,103.75,103.75,103.56,103.56,17674.0,89.0098,89.0098,88.8468,88.8468,17674.0
2015-10-21 10:20:00,103.57,103.57,103.42,103.45,44668.0,88.8554,88.8554,88.7267,88.7524,44668.0
2015-10-21 10:25:00,103.46,103.51,103.44,103.47,15694.0,88.761,88.8039,88.7438,88.7696,15694.0
2015-10-21 10:30:00,103.45,103.51,103.4,103.42,11520.0,88.7524,88.8039,88.7095,88.7267,11520.0
2015-10-21 10:35:00,103.4,103.53,103.37,103.48,11340.0,88.7095,88.821,88.6838,88.7781,11340.0
2015-10-21 10:40:00,103.49,103.57,103.45,103.56,16044.0,88.7867,88.8554,88.7524,88.8468,16044.0
2015-10-21 10:45:00,103.54,103.57,103.48,103.48,14382.0,88.8296,88.8554,88.7781,88.7781,14382.0
2015-10-21 10:50:00,103.47,103.52,103.45,103.49,13179.0,88.7696,88.8125,88.7524,88.7867,13179.0
2015-10-21 10:55:00,103.5,103.59,103.5,103.54,21808.0,88.7953,88.8725,88.7953,88.8296,21808.0
2015-10-21 11:00:00,103.54,103.66,103.52,103.56,28871.0,88.8296,88.9326,88.8125,88.8468,28871.0
2015-10-21 11:05:00,103.55,103.58,103.5,103.52,12772.0,88.8382,88.8639,88.7953,88.8125,12772.0
2015-10-21 11:10:00,103.5,103.52,103.44,103.46,7992.0,88.7953,88.8125,88.7438,88.761,7992.0
2015-10-21 11:15:00,103.47,103.47,103.37,103.42,19680.0,88.7696,88.7696,88.6838,88.7267,19680.0
2015-10-21 11:20:00,103.37,103.47,103.37,103.47,12309.0,88.6838,88.7696,88.6838,88.7696,12309.0
2015-10-21 11:25:00,103.46,103.48,103.41,103.42,20990.0,88.761,88.7781,88.7181,88.7267,20990.0
2015-10-21 11:30:00,103.46,103.55,103.46,103.51,26468.0,88.761,88.8382,88.761,88.8039,26468.0
2015-10-21 11:35:00,103.51,103.58,103.49,103.56,50188.0,88.8039,88.8639,88.7867,88.8468,50188.0
2015-10-21 11:40:00,103.56,103.61,103.49,103.52,17639.0,88.8468,88.8897,88.7867,88.8125,17639.0
2015-10-21 11:45:00,103.52,103.56,103.49,103.56,23213.0,88.8125,88.8468,88.7867,88.8468,23213.0
2015-10-21 11:50:00,103.56,103.56,103.45,103.47,21726.0,88.8468,88.8468,88.7524,88.7696,21726.0
2015-10-21 11:55:00,103.49,103.64,103.48,103.63,20731.0,88.7867,88.9154,88.7781,88.9068,20731.0
2015-10-21 12:00:00,103.63,103.68,103.62,103.68,12174.0,88.9068,88.9497,88.8983,88.9497,12174.0
2015-10-21 12:05:00,103.68,103.68,103.6,103.67,4470.0,88.9497,88.9497,88.8811,88.9412,4470.0
2015-10-21 12:10:00,103.66,103.7,103.61,103.69,8396.0,88.9326,88.9669,88.8897,88.9583,8396.0
2015-10-21 12:15:00,103.69,103.69,103.63,103.65,6064.0,88.9583,88.9583,88.9068,88.924,6064.0
2015-10-21 12:20:00,103.65,103.71,103.64,103.7,5900.0,88.924,88.9755,88.9154,88.9669,5900.0
2015-10-21 12:25:00,103.7,103.71,103.66,103.7,4361.0,88.9669,88.9755,88.9326,88.9669,4361.0
2015-10-21 12:30:00,103.69,103.72,103.66,103.69,13744.0,88.9583,88.984,88.9326,88.9583,13744.0
2015-10-21 12:35:00,103.68,103.71,103.66,103.7,10817.0,88.9497,88.9755,88.9326,88.9669,10817.0
2015-10-21 12:40:00,103.7,103.71,103.62,103.62,14598.0,88.9669,88.9755,88.8983,88.8983,14598.0
2015-10-21 12:45:00,103.65,103.67,103.6,103.65,7129.0,88.924,88.9412,88.8811,88.924,7129.0
2015-10-21 12:50:00,103.66,103.67,103.62,103.67,6761.0,88.9326,88.9412,88.8983,88.9412,6761.0
2015-10-21 12:55:00,103.68,103.68,103.5,103.5,7927.0,88.9497,88.9497,88.7953,88.7953,7927.0
2015-10-21 13:00:00,103.5,103.5,103.4,103.41,11429.0,88.7953,88.7953,88.7095,88.7181,11429.0
2015-10-21 13:05:00,103.43,103.43,103.37,103.43,11447.0,88.7352,88.7352,88.6838,88.7352,11447.0
2015-10-21 13:10:00,103.43,103.47,103.39,103.4,17624.0,88.7352,88.7696,88.7009,88.7095,17624.0
2015-10-21 13:15:00,103.4,103.4,103.13,103.14,13270.0,88.7095,88.7095,88.4779,88.4865,13270.0
2015-10-21 13:20:00,103.11,103.16,102.99,103.01,33597.0,88.4607,88.5036,88.3578,88.3749,33597.0
2015-10-21 13:25:00,103.0,103.04,102.82,102.9,31766.0,88.3663,88.4007,88.2119,88.2805,31766.0
2015-10-21 13:30:00,102.9,103.02,102.88,102.97,8675.0,88.2805,88.3835,88.2634,88.3406,8675.0
2015-10-21 13:35:00,102.97,102.97,102.87,102.87,6360.0,88.3406,88.3406,88.2548,88.2548,6360.0
2015-10-21 13:40:00,102.88,102.96,102.82,102.86,18364.0,88.2634,88.332,88.2119,88.2462,18364.0
2015-10-21 13:45:00,102.86,102.88,102.83,102.87,13262.0,88.2462,88.2634,88.2205,88.2548,13262.0
2015-10-21 13:50:00,102.86,102.9,102.81,102.86,20889.0,88.2462,88.2805,88.2033,88.2462,20889.0
2015-10-21 13:55:00,102.85,102.88,102.76,102.78,15763.0,88.2377,88.2634,88.1604,88.1776,15763.0
2015-10-21 14:00:00,102.75,102.78,102.65,102.67,14058.0,88.1519,88.1776,88.0661,88.0832,14058.0
2015-10-21 14:05:00,102.64,102.78,102.57,102.76,14644.0,88.0575,88.1776,87.9974,88.1604,14644.0
2015-10-21 14:10:00,102.78,102.83,102.76,102.82,4056.0,88.1776,88.2205,88.1604,88.2119,4056.0
2015-10-21 14:15:00,102.85,102.94,102.82,102.94,5780.0,88.2377,88.3149,88.2119,88.3149,5780.0
2015-10-21 14:20:00,102.93,102.93,102.86,102.87,5190.0,88.3063,88.3063,88.2462,88.2548,5190.0
2015-10-21 14:25:00,102.88,102.96,102.84,102.94,12696.0,88.2634,88.332,88.2291,88.3149,12696.0
2015-10-21 14:30:00,102.94,103.0,102.9,102.94,26608.0,88.3149,88.3663,88.2805,88.3149,26608.0
2015-10-21 14:35:00,102.95,103.12,102.91,103.1,37308.0,88.3234,88.4693,88.2891,88.4521,37308.0
2015-10-21 14:40:00,103.1,103.15,103.08,103.14,15323.0,88.4521,88.495,88.435,88.4865,15323.0
2015-10-21 14:45:00,103.15,103.2,103.06,103.1,16311.0,88.495,88.5379,88.4178,88.4521,16311.0
2015-10-21 14:50:00,103.11,103.12,103.01,103.03,19211.0,88.4607,88.4693,88.3749,88.3921,19211.0
2015-10-21 14:55:00,102.99,103.07,102.95,102.96,17987.0,88.3578,88.4264,88.3234,88.332,17987.0
2015-10-21 15:00:00,102.96,103.0,102.92,102.94,34154.0,88.332,88.3663,88.2977,88.3149,34154.0
2015-10-21 15:05:00,102.93,103.03,102.91,103.01,19629.0,88.3063,88.3921,88.2891,88.3749,19629.0
2015-10-21 15:10:00,103.01,103.03,102.79,102.82,25652.0,88.3749,88.3921,88.1862,88.2119,25652.0
2015-10-21 15:15:00,102.82,102.83,102.63,102.65,19200.0,88.2119,88.2205,88.0489,88.0661,19200.0
2015-10-21 15:20:00,102.64,102.77,102.61,102.69,23479.0,88.0575,88.169,88.0318,88.1004,23479.0
2015-10-21 15:25:00,102.7,102.74,102.65,102.72,23722.0,88.109,88.1433,88.0661,88.1261,23722.0
2015-10-21 15:30:00,102.71,102.71,102.59,102.66,34048.0,88.1175,88.1175,88.0146,88.0746,34048.0
2015-10-21 15:35:00,102.65,102.69,102.58,102.65,34865.0,88.0661,88.1004,88.006,88.0661,34865.0
2015-10-21 15:40:00,102.65,102.65,102.48,102.49,42487.0,88.0661,88.0661,87.9202,87.9288,42487.0
2015-10-21 15:45:00,102.53,102.61,102.47,102.56,57768.0,87.9631,88.0318,87.9116,87.9889,57768.0
2015-10-21 15:50:00,102.55,102.55,102.47,102.53,55327.0,87.9803,87.9803,87.9116,87.9631,55327.0
2015-10-21 15:55:00,102.53,102.56,102.4,102.53,75681.0,87.9631,87.9889,87.8516,87.9631,75681.0
2015-10-22 09:30:00,102.9,103.68,102.9,103.55,52502.0,88.2805,88.9497,88.2805,88.8382,52502.0
2015-10-22 09:35:00,103.6,103.64,103.34,103.64,10131.0,88.8811,88.9154,88.658,88.9154,10131.0
2015-10-22 09:40:00,103.64,103.7,103.45,103.69,23922.0,88.9154,88.9669,88.7524,88.9583,23922.0
2015-10-22 09:45:00,103.68,103.84,103.64,103.72,27292.0,88.9497,89.087,88.9154,88.984,27292.0
2015-10-22 09:50:00,103.75,104.06,103.75,104.06,12627.0,89.0098,89.2757,89.0098,89.2757,12627.0
2015-10-22 09:55:00,104.1,104.24,104.02,104.17,18294.0,89.3101,89.4302,89.2414,89.3701,18294.0
2015-10-22 10:00:00,104.17,104.23,104.03,104.15,11332.0,89.3701,89.4216,89.25,89.353,11332.0
2015-10-22 10:05:00,104.17,104.52,104.17,104.5,30989.0,89.3701,89.6704,89.3701,89.6532,30989.0
2015-10-22 10:10:00,104.5,104.51,104.4,104.45,18726.0,89.6532,89.6618,89.5674,89.6103,18726.0
2015-10-22 10:15:00,104.45,104.59,104.41,104.59,19843.0,89.6103,89.7304,89.576,89.7304,19843.0
2015-10-22 10:20:00,104.6,104.65,104.5,104.55,14008.0,89.739,89.7819,89.6532,89.6961,14008.0
2015-10-22 10:25:00,104.51,104.53,104.41,104.43,15857.0,89.6618,89.679,89.576,89.5932,15857.0
2015-10-22 10:30:00,104.43,104.49,104.42,104.47,33245.0,89.5932,89.6447,89.5846,89.6275,33245.0
2015-10-22 10:35:00,104.49,104.64,104.49,104.61,26118.0,89.6447,89.7733,89.6447,89.7476,26118.0
2015-10-22 10:40:00,104.65,104.78,104.6,104.73,10979.0,89.7819,89.8934,89.739,89.8506,10979.0
2015-10-22 10:45:00,104.7,104.8,104.67,104.73,12006.0,89.8248,89.9106,89.7991,89.8506,12006.0
2015-10-22 10:50:00,104.73,104.73,104.6,104.65,8301.0,89.8506,89.8506,89.739,89.7819,8301.0
2015-10-22 10:55:00,104.66,104.93,104.65,104.9,18126.0,89.7905,90.0221,89.7819,89.9964,18126.0
2015-10-22 11:00:00,104.92,105.0,104.9,104.96,25037.0,90.0136,90.0822,89.9964,90.0479,25037.0
2015-10-22 11:05:00,104.95,105.04,104.95,105.04,45045.0,90.0393,90.1165,90.0393,90.1165,45045.0
2015-10-22 11:10:00,105.02,105.09,105.01,105.08,15989.0,90.0994,90.1594,90.0908,90.1508,15989.0
2015-10-22 11:15:00,105.08,105.15,105.02,105.03,13045.0,90.1508,90.2109,90.0994,90.1079,13045.0
2015-10-22 11:20:00,105.05,105.07,104.97,105.07,13336.0,90.1251,90.1422,90.0565,90.1422,13336.0
2015-10-22 11:25:00,105.08,105.15,105.07,105.13,11751.0,90.1508,90.2109,90.1422,90.1937,11751.0
2015-10-22 11:30:00,105.12,105.22,105.09,105.17,17635.0,90.1851,90.2709,90.1594,90.228,17635.0
2015-10-22 11:35:00,105.17,105.25,105.13,105.25,12578.0,90.228,90.2967,90.1937,90.2967,12578.0
2015-10-22 11:40:00,105.25,105.4,105.21,105.38,26551.0,90.2967,90.4254,90.2624,90.4082,26551.0
2015-10-22 11:45:00,105.37,105.58,105.37,105.57,16112.0,90.3996,90.5798,90.3996,90.5712,16112.0
2015-10-22 11:50:00,105.57,105.73,105.55,105.58,27726.0,90.5712,90.7085,90.5541,90.5798,27726.0
2015-10-22 11:55:00,105.58,105.66,105.58,105.65,12925.0,90.5798,90.6484,90.5798,90.6398,12925.0
2015-10-22 12:00:00,105.65,105.7,105.61,105.68,20157.0,90.6398,90.6827,90.6055,90.6656,20157.0
2015-10-22 12:05:00,105.68,105.8,105.62,105.8,25359.0,90.6656,90.7685,90.6141,90.7685,25359.0
2015-10-22 12:10:00,105.79,105.95,105.78,105.94,36225.0,90.76,90.8972,90.7514,90.8886,36225.0
2015-10-22 12:15:00,105.94,106.06,105.93,106.03,68584.0,90.8886,90.9916,90.8801,90.9659,68584.0
2015-10-22 12:20:00,106.02,106.24,106.02,106.15,29992.0,90.9573,91.146,90.9573,91.0688,29992.0
2015-10-22 12:25:00,106.14,106.28,106.14,106.27,41192.0,91.0602,91.1803,91.0602,91.1718,41192.0
2015-10-22 12:30:00,106.29,106.3,106.18,106.18,17326.0,91.1889,91.1975,91.0945,91.0945,17326.0
2015-10-22 12:35:00,106.16,106.24,106.16,106.23,17996.0,91.0774,91.146,91.0774,91.1374,17996.0
2015-10-22 12:40:00,106.23,106.23,106.01,106.08,59339.0,91.1374,91.1374,90.9487,91.0088,59339.0
2015-10-22 12:45:00,106.08,106.12,106.04,106.11,16487.0,91.0088,91.0431,90.9744,91.0345,16487.0
2015-10-22 12:50:00,106.11,106.11,106.01,106.08,18496.0,91.0345,91.0345,90.9487,91.0088,18496.0
2015-10-22 12:55:00,106.09,106.19,106.01,106.19,18244.0,91.0173,91.1031,90.9487,91.1031,18244.0
2015-10-22 13:00:00,106.17,106.17,106.06,106.13,10003.0,91.086,91.086,90.9916,91.0516,10003.0
2015-10-22 13:05:00,106.14,106.2,106.12,106.18,11872.0,91.0602,91.1117,91.0431,91.0945,11872.0
2015-10-22 13:10:00,106.2,106.25,106.19,106.24,25417.0,91.1117,91.1546,91.1031,91.146,25417.0
2015-10-22 13:15:00,106.24,106.25,106.11,106.16,26823.0,91.146,91.1546,91.0345,91.0774,26823.0
2015-10-22 13:20:00,106.14,106.18,106.08,106.12,29447.0,91.0602,91.0945,91.0088,91.0431,29447.0
2015-10-22 13:25:00,106.12,106.12,105.99,106.04,14611.0,91.0431,91.0431,90.9315,90.9744,14611.0
2015-10-22 13:30:00,106.05,106.1,106.04,106.08,13287.0,90.983,91.0259,90.9744,91.0088,13287.0
2015-10-22 13:35:00,106.08,106.12,106.05,106.09,15909.0,91.0088,91.0431,90.983,91.0173,15909.0
2015-10-22 13:40:00,106.1,106.16,106.07,106.1,16624.0,91.0259,91.0774,91.0002,91.0259,16624.0
2015-10-22 13:45:00,106.11,106.15,106.0,106.02,32530.0,91.0345,91.0688,90.9401,90.9573,32530.0
2015-10-22 13:50:00,106.02,106.14,106.0,106.02,61587.0,90.9573,91.0602,90.9401,90.9573,61587.0
2015-10-22 13:55:00,106.04,106.05,105.99,105.99,45073.0,90.9744,90.983,90.9315,90.9315,45073.0
2015-10-22 14:00:00,105.94,106.04,105.86,105.92,30752.0,90.8886,90.9744,90.82,90.8715,30752.0
2015-10-22 14:05:00,105.91,105.92,105.76,105.76,9797.0,90.8629,90.8715,90.7342,90.7342,9797.0
2015-10-22 14:10:00,105.77,105.87,105.73,105.87,13682.0,90.7428,90.8286,90.7085,90.8286,13682.0
2015-10-22 14:15:00,105.85,105.91,105.82,105.87,25918.0,90.8114,90.8629,90.7857,90.8286,25918.0
2015-10-22 14:20:00,105.86,105.99,105.84,105.96,21886.0,90.82,90.9315,90.8029,90.9058,21886.0
2015-10-22 14:25:00,105.96,106.14,105.96,106.09,24244.0,90.9058,91.0602,90.9058,91.0173,24244.0
2015-10-22 14:30:00,106.09,106.11,106.03,106.08,29555.0,91.0173,91.0345,90.9659,91.0088,29555.0
2015-10-22 14:35:00,106.1,106.2,106.08,106.17,25189.0,91.0259,91.1117,91.0088,91.086,25189.0
2015-10-22 14:40:00,106.18,106.23,106.15,106.18,17990.0,91.0945,91.1374,91.0688,91.0945,17990.0
2015-10-22 14:45:00,106.17,106.37,106.16,106.37,35820.0,91.086,91.2576,91.0774,91.2576,35820.0
2015-10-22 14:50:00,106.37,106.49,106.32,106.45,27247.0,91.2576,91.3605,91.2147,91.3262,27247.0
2015-10-22 14:55:00,106.46,106.53,106.4,106.5,23746.0,91.3348,91.3948,91.2833,91.3691,23746.0
2015-10-22 15:00:00,106.52,106.56,106.46,106.55,32140.0,91.3862,91.4206,91.3348,91.412,32140.0
2015-10-22 15:05:00,106.55,106.55,106.37,106.39,24715.0,91.412,91.412,91.2576,91.2747,24715.0
2015-10-22 15:10:00,106.4,106.43,106.37,106.41,18309.0,91.2833,91.309,91.2576,91.2919,18309.0
2015-10-22 15:15:00,106.42,106.56,106.38,106.39,47656.0,91.3004,91.4206,91.2661,91.2747,47656.0
2015-10-22 15:20:00,106.38,106.42,106.29,106.35,23999.0,91.2661,91.3004,91.1889,91.2404,23999.0
2015-10-22 15:25:00,106.34,106.59,106.34,106.58,19948.0,91.2318,91.4463,91.2318,91.4377,19948.0
2015-10-22 15:30:00,106.59,106.6,106.41,106.44,34173.0,91.4463,91.4549,91.2919,91.3176,34173.0
2015-10-22 15:35:00,106.44,106.47,106.4,106.42,24551.0,91.3176,91.3433,91.2833,91.3004,24551.0
2015-10-22 15:40:00,106.41,106.53,106.41,106.53,42970.0,91.2919,91.3948,91.2919,91.3948,42970.0
2015-10-22 15:45:00,106.52,106.61,106.41,106.42,42485.0,91.3862,91.4635,91.2919,91.3004,42485.0
2015-10-22 15:50:00,106.43,106.44,106.32,106.41,60034.0,91.309,91.3176,91.2147,91.2919,60034.0
2015-10-22 15:55:00,106.39,106.55,106.39,106.5,126743.0,91.2747,91.412,91.2747,91.3691,126743.0
2015-10-23 09:30:00,107.3,107.3,106.27,107.02,88068.0,92.0554,92.0554,91.1718,91.8152,88068.0
2015-10-23 09:35:00,107.01,107.21,106.66,107.12,37588.0,91.8066,91.9782,91.5063,91.901,37588.0
2015-10-23 09:40:00,107.13,107.27,106.98,107.17,30246.0,91.9096,92.0297,91.7809,91.9439,30246.0
2015-10-23 09:45:00,107.16,107.34,107.01,107.09,60499.0,91.9353,92.0897,91.8066,91.8753,60499.0
2015-10-23 09:50:00,107.06,107.23,107.01,107.22,26096.0,91.8495,91.9954,91.8066,91.9868,26096.0
2015-10-23 09:55:00,107.22,107.52,107.18,107.5,37492.0,91.9868,92.2442,91.9525,92.227,37492.0
2015-10-23 10:00:00,107.52,107.56,107.28,107.31,46797.0,92.2442,92.2785,92.0383,92.064,46797.0
2015-10-23 10:05:00,107.34,107.36,107.25,107.34,33130.0,92.0897,92.1069,92.0125,92.0897,33130.0
2015-10-23 10:10:00,107.36,107.45,107.35,107.42,55671.0,92.1069,92.1841,92.0983,92.1584,55671.0
2015-10-23 10:15:00,107.41,107.47,107.22,107.26,16774.0,92.1498,92.2013,91.9868,92.0211,16774.0
2015-10-23 10:20:00,107.28,107.32,107.18,107.18,16331.0,92.0383,92.0726,91.9525,91.9525,16331.0
2015-10-23 10:25:00,107.18,107.2,107.06,107.06,23147.0,91.9525,91.9696,91.8495,91.8495,23147.0
2015-10-23 10:30:00,107.05,107.09,107.01,107.08,17519.0,91.8409,91.8753,91.8066,91.8667,17519.0
2015-10-23 10:35:00,107.08,107.17,106.98,107.12,30784.0,91.8667,91.9439,91.7809,91.901,30784.0
2015-10-23 10:40:00,107.12,107.24,107.0,107.23,25658.0,91.901,92.0039,91.798,91.9954,25658.0
2015-10-23 10:45:00,107.22,107.28,107.01,107.2,29786.0,91.9868,92.0383,91.8066,91.9696,29786.0
2015-10-23 10:50:00,107.2,107.46,107.2,107.44,80709.0,91.9696,92.1927,91.9696,92.1755,80709.0
2015-10-23 10:55:00,107.45,107.48,107.24,107.28,39328.0,92.1841,92.2098,92.0039,92.0383,39328.0
2015-10-23 11:00:00,107.28,107.34,107.23,107.3,20189.0,92.0383,92.0897,91.9954,92.0554,20189.0
2015-10-23 11:05:00,107.3,107.48,107.3,107.44,21894.0,92.0554,92.2098,92.0554,92.1755,21894.0
2015-10-23 11:10:00,107.44,107.44,107.31,107.34,16256.0,92.1755,92.1755,92.064,92.0897,16256.0
2015-10-23 11:15:00,107.34,107.49,107.26,107.45,67406.0,92.0897,92.2184,92.0211,92.1841,67406.0
2015-10-23 11:20:00,107.45,107.49,107.42,107.46,19390.0,92.1841,92.2184,92.1584,92.1927,19390.0
2015-10-23 11:25:00,107.44,107.56,107.38,107.55,39167.0,92.1755,92.2785,92.1241,92.2699,39167.0
2015-10-23 11:30:00,107.56,107.66,107.43,107.57,44562.0,92.2785,92.3643,92.167,92.2871,44562.0
2015-10-23 11:35:00,107.55,107.55,107.38,107.41,23592.0,92.2699,92.2699,92.1241,92.1498,23592.0
2015-10-23 11:40:00,107.41,107.63,107.41,107.63,23610.0,92.1498,92.3385,92.1498,92.3385,23610.0
2015-10-23 11:45:00,107.61,107.74,107.58,107.69,43276.0,92.3214,92.4329,92.2956,92.39,43276.0
2015-10-23 11:50:00,107.7,107.75,107.64,107.73,39618.0,92.3986,92.4415,92.3471,92.4243,39618.0
2015-10-23 11:55:00,107.73,107.75,107.59,107.66,57261.0,92.4243,92.4415,92.3042,92.3643,57261.0
2015-10-23 12:00:00,107.68,107.72,107.55,107.68,37222.0,92.3814,92.4158,92.2699,92.3814,37222.0
2015-10-23 12:05:00,107.68,107.73,107.58,107.72,23949.0,92.3814,92.4243,92.2956,92.4158,23949.0
2015-10-23 12:10:00,107.73,107.77,107.69,107.74,20024.0,92.4243,92.4586,92.39,92.4329,20024.0
2015-10-23 12:15:00,107.71,107.86,107.66,107.86,16587.0,92.4072,92.5359,92.3643,92.5359,16587.0
2015-10-23 12:20:00,107.86,107.91,107.8,107.82,15170.0,92.5359,92.5788,92.4844,92.5015,15170.0
2015-10-23 12:25:00,107.82,107.95,107.81,107.95,12392.0,92.5015,92.6131,92.493,92.6131,12392.0
2015-10-23 12:30:00,107.93,107.93,107.87,107.87,13343.0,92.5959,92.5959,92.5444,92.5444,13343.0
2015-10-23 12:35:00,107.88,107.9,107.75,107.76,7833.0,92.553,92.5702,92.4415,92.4501,7833.0
2015-10-23 12:40:00,107.74,107.91,107.72,107.89,24769.0,92.4329,92.5788,92.4158,92.5616,24769.0
2015-10-23 12:45:00,107.9,108.06,107.86,108.04,37885.0,92.5702,92.7074,92.5359,92.6903,37885.0
2015-10-23 12:50:00,108.04,108.06,107.81,107.82,13743.0,92.6903,92.7074,92.493,92.5015,13743.0
2015-10-23 12:55:00,107.85,108.0,107.85,107.9,11071.0,92.5273,92.656,92.5273,92.5702,11071.0
2015-10-23 13:00:00,107.92,107.92,107.72,107.75,17216.0,92.5873,92.5873,92.4158,92.4415,17216.0
2015-10-23 13:05:00,107.72,107.77,107.67,107.72,20589.0,92.4158,92.4586,92.3729,92.4158,20589.0
2015-10-23 13:10:00,107.72,107.88,107.69,107.87,16089.0,92.4158,92.553,92.39,92.5444,16089.0
2015-10-23 13:15:00,107.87,107.96,107.86,107.96,13271.0,92.5444,92.6217,92.5359,92.6217,13271.0
2015-10-23 13:20:00,107.96,108.03,107.9,107.98,24781.0,92.6217,92.6817,92.5702,92.6388,24781.0
2015-10-23 13:25:00,107.98,108.14,107.97,108.02,35432.0,92.6388,92.7761,92.6302,92.6731,35432.0
2015-10-23 13:30:00,108.05,108.13,108.05,108.12,38100.0,92.6989,92.7675,92.6989,92.7589,38100.0
2015-10-23 13:35:00,108.12,108.23,108.12,108.16,26919.0,92.7589,92.8533,92.7589,92.7932,26919.0
2015-10-23 13:40:00,108.16,108.2,108.06,108.06,28108.0,92.7932,92.8276,92.7074,92.7074,28108.0
2015-10-23 13:45:00,108.07,108.08,107.91,108.05,22676.0,92.716,92.7246,92.5788,92.6989,22676.0
2015-10-23 13:50:00,108.06,108.17,108.01,108.12,34476.0,92.7074,92.8018,92.6645,92.7589,34476.0
2015-10-23 13:55:00,108.12,108.13,108.03,108.03,26397.0,92.7589,92.7675,92.6817,92.6817,26397.0
2015-10-23 14:00:00,108.03,108.07,107.95,108.05,24979.0,92.6817,92.716,92.6131,92.6989,24979.0
2015-10-23 14:05:00,108.05,108.11,108.04,108.06,16327.0,92.6989,92.7503,92.6903,92.7074,16327.0
2015-10-23 14:10:00,108.06,108.07,107.89,107.91,18009.0,92.7074,92.716,92.5616,92.5788,18009.0
2015-10-23 14:15:00,107.91,108.03,107.91,108.03,25345.0,92.5788,92.6817,92.5788,92.6817,25345.0
2015-10-23 14:20:00,108.04,108.08,107.92,107.98,26962.0,92.6903,92.7246,92.5873,92.6388,26962.0
2015-10-23 14:25:00,107.99,108.08,107.96,107.96,16572.0,92.6474,92.7246,92.6217,92.6217,16572.0
2015-10-23 14:30:00,107.96,107.97,107.88,107.9,15375.0,92.6217,92.6302,92.553,92.5702,15375.0
2015-10-23 14:35:00,107.9,108.0,107.88,108.0,21434.0,92.5702,92.656,92.553,92.656,21434.0
2015-10-23 14:40:00,107.99,108.06,107.95,108.05,17701.0,92.6474,92.7074,92.6131,92.6989,17701.0
2015-10-23 14:45:00,108.07,108.11,108.02,108.07,31664.0,92.716,92.7503,92.6731,92.716,31664.0
2015-10-23 14:50:00,108.09,108.1,107.99,107.99,17477.0,92.7332,92.7418,92.6474,92.6474,17477.0
2015-10-23 14:55:00,107.99,108.0,107.92,107.94,16949.0,92.6474,92.656,92.5873,92.6045,16949.0
2015-10-23 15:00:00,107.94,108.01,107.9,107.91,30431.0,92.6045,92.6645,92.5702,92.5788,30431.0
2015-10-23 15:05:00,107.92,107.96,107.84,107.89,19223.0,92.5873,92.6217,92.5187,92.5616,19223.0
2015-10-23 15:10:00,107.89,108.01,107.83,107.9,23049.0,92.5616,92.6645,92.5101,92.5702,23049.0
2015-10-23 15:15:00,107.92,107.94,107.88,107.91,19269.0,92.5873,92.6045,92.553,92.5788,19269.0
2015-10-23 15:20:00,107.91,107.93,107.78,107.86,33231.0,92.5788,92.5959,92.4672,92.5359,33231.0
2015-10-23 15:25:00,107.86,107.89,107.74,107.79,26711.0,92.5359,92.5616,92.4329,92.4758,26711.0
2015-10-23 15:30:00,107.8,107.93,107.77,107.91,34105.0,92.4844,92.5959,92.4586,92.5788,34105.0
2015-10-23 15:35:00,107.91,108.02,107.85,107.97,33339.0,92.5788,92.6731,92.5273,92.6302,33339.0
2015-10-23 15:40:00,107.98,108.04,107.95,108.01,36643.0,92.6388,92.6903,92.6131,92.6645,36643.0
2015-10-23 15:45:00,108.02,108.11,108.02,108.05,61426.0,92.6731,92.7503,92.6731,92.6989,61426.0
2015-10-23 15:50:00,108.06,108.07,107.99,108.06,58147.0,92.7074,92.716,92.6474,92.7074,58147.0
2015-10-23 15:55:00,108.05,108.06,107.98,108.01,136533.0,92.6989,92.7074,92.6388,92.6645,136533.0
2015-10-26 09:30:00,107.87,108.3,107.4,108.2,60111.0,92.5444,92.9133,92.1412,92.8276,60111.0
2015-10-26 09:35:00,108.16,108.44,108.15,108.34,20113.0,92.7932,93.0335,92.7847,92.9477,20113.0
2015-10-26 09:40:00,108.38,108.39,108.29,108.34,12556.0,92.982,92.9906,92.9048,92.9477,12556.0
2015-10-26 09:45:00,108.34,108.43,108.09,108.11,11306.0,92.9477,93.0249,92.7332,92.7503,11306.0
2015-10-26 09:50:00,108.09,108.31,108.04,108.31,11519.0,92.7332,92.9219,92.6903,92.9219,11519.0
2015-10-26 09:55:00,108.31,108.32,108.21,108.25,19805.0,92.9219,92.9305,92.8361,92.8705,19805.0
2015-10-26 10:00:00,108.2,108.2,107.98,108.04,9289.0,92.8276,92.8276,92.6388,92.6903,9289.0
2015-10-26 10:05:00,108.05,108.13,107.99,108.05,11061.0,92.6989,92.7675,92.6474,92.6989,11061.0
2015-10-26 10:10:00,108.06,108.06,107.92,107.94,11029.0,92.7074,92.7074,92.5873,92.6045,11029.0
2015-10-26 10:15:00,107.92,108.13,107.92,108.09,9021.0,92.5873,92.7675,92.5873,92.7332,9021.0
2015-10-26 10:20:00,108.11,108.17,107.96,107.97,10208.0,92.7503,92.8018,92.6217,92.6302,10208.0
2015-10-26 10:25:00,107.99,108.07,107.91,107.99,17027.0,92.6474,92.716,92.5788,92.6474,17027.0
2015-10-26 10:30:00,107.99,108.03,107.91,107.96,14845.0,92.6474,92.6817,92.5788,92.6217,14845.0
2015-10-26 10:35:00,107.95,108.02,107.94,107.96,14559.0,92.6131,92.6731,92.6045,92.6217,14559.0
2015-10-26 10:40:00,107.97,108.0,107.85,107.86,9705.0,92.6302,92.656,92.5273,92.5359,9705.0
2015-10-26 10:45:00,107.83,107.92,107.8,107.82,10673.0,92.5101,92.5873,92.4844,92.5015,10673.0
2015-10-26 10:50:00,107.8,107.86,107.75,107.83,11161.0,92.4844,92.5359,92.4415,92.5101,11161.0
2015-10-26 10:55:00,107.83,107.88,107.78,107.86,8106.0,92.5101,92.553,92.4672,92.5359,8106.0
2015-10-26 11:00:00,107.86,107.88,107.83,107.87,10968.0,92.5359,92.553,92.5101,92.5444,10968.0
2015-10-26 11:05:00,107.87,107.9,107.8,107.9,10030.0,92.5444,92.5702,92.4844,92.5702,10030.0
2015-10-26 11:10:00,107.91,107.91,107.8,107.84,7495.0,92.5788,92.5788,92.4844,92.5187,7495.0
2015-10-26 11:15:00,107.83,107.84,107.75,107.81,19124.0,92.5101,92.5187,92.4415,92.493,19124.0
2015-10-26 11:20:00,107.81,107.89,107.8,107.89,12331.0,92.493,92.5616,92.4844,92.5616,12331.0
2015-10-26 11:25:00,107.86,107.96,107.83,107.83,15675.0,92.5359,92.6217,92.5101,92.5101,15675.0
2015-10-26 11:30:00,107.84,107.94,107.83,107.91,9408.0,92.5187,92.6045,92.5101,92.5788,9408.0
2015-10-26 11:35:00,107.93,107.96,107.89,107.92,9665.0,92.5959,92.6217,92.5616,92.5873,9665.0
2015-10-26 11:40:00,107.92,108.02,107.89,108.0,22385.0,92.5873,92.6731,92.5616,92.656,22385.0
2015-10-26 11:45:00,108.01,108.07,107.85,107.85,23849.0,92.6645,92.716,92.5273,92.5273,23849.0
2015-10-26 11:50:00,107.84,107.88,107.82,107.86,13341.0,92.5187,92.553,92.5015,92.5359,13341.0
2015-10-26 11:55:00,107.85,107.94,107.8,107.83,23700.0,92.5273,92.6045,92.4844,92.5101,23700.0
2015-10-26 12:00:00,107.82,107.86,107.76,107.77,23700.0,92.5015,92.5359,92.4501,92.4586,23700.0
2015-10-26 12:05:00,107.79,107.82,107.67,107.71,11162.0,92.4758,92.5015,92.3729,92.4072,11162.0
2015-10-26 12:10:00,107.7,107.72,107.67,107.69,8085.0,92.3986,92.4158,92.3729,92.39,8085.0
2015-10-26 12:15:00,107.69,107.7,107.62,107.67,10182.0,92.39,92.3986,92.33,92.3729,10182.0
2015-10-26 12:20:00,107.67,107.76,107.66,107.75,17371.0,92.3729,92.4501,92.3643,92.4415,17371.0
2015-10-26 12:25:00,107.74,107.85,107.69,107.85,6517.0,92.4329,92.5273,92.39,92.5273,6517.0
2015-10-26 12:30:00,107.84,107.84,107.76,107.76,5853.0,92.5187,92.5187,92.4501,92.4501,5853.0
2015-10-26 12:35:00,107.76,107.77,107.72,107.75,8059.0,92.4501,92.4586,92.4158,92.4415,8059.0
2015-10-26 12:40:00,107.75,107.94,107.75,107.92,9105.0,92.4415,92.6045,92.4415,92.5873,9105.0
2015-10-26 12:45:00,107.94,108.0,107.89,108.0,8657.0,92.6045,92.656,92.5616,92.656,8657.0
2015-10-26 12:50:00,108.0,108.09,107.91,107.91,10717.0,92.656,92.7332,92.5788,92.5788,10717.0
2015-10-26 12:55:00,107.91,107.97,107.88,107.91,6044.0,92.5788,92.6302,92.553,92.5788,6044.0
2015-10-26 13:00:00,107.92,107.99,107.91,107.93,6405.0,92.5873,92.6474,92.5788,92.5959,6405.0
2015-10-26 13:05:00,107.93,107.98,107.9,107.93,4701.0,92.5959,92.6388,92.5702,92.5959,4701.0
2015-10-26 13:10:00,107.94,107.97,107.86,107.9,5969.0,92.6045,92.6302,92.5359,92.5702,5969.0
2015-10-26 13:15:00,107.91,107.97,107.9,107.95,3919.0,92.5788,92.6302,92.5702,92.6131,3919.0
2015-10-26 13:20:00,107.95,107.95,107.88,107.9,6168.0,92.6131,92.6131,92.553,92.5702,6168.0
2015-10-26 13:25:00,107.9,107.93,107.88,107.91,5241.0,92.5702,92.5959,92.553,92.5788,5241.0
2015-10-26 13:30:00,107.92,108.0,107.92,108.0,6405.0,92.5873,92.656,92.5873,92.656,6405.0
2015-10-26 13:35:00,107.98,108.0,107.92,107.96,5308.0,92.6388,92.656,92.5873,92.6217,5308.0
2015-10-26 13:40:00,107.96,107.97,107.92,107.96,6929.0,92.6217,92.6302,92.5873,92.6217,6929.0
2015-10-26 13:45:00,107.96,107.98,107.88,107.88,4489.0,92.6217,92.6388,92.553,92.553,4489.0
2015-10-26 13:50:00,107.89,107.91,107.81,107.82,9079.0,92.5616,92.5788,92.493,92.5015,9079.0
2015-10-26 13:55:00,107.82,107.88,107.81,107.82,7574.0,92.5015,92.553,92.493,92.5015,7574.0
2015-10-26 14:00:00,107.83,107.95,107.83,107.95,13417.0,92.5101,92.6131,92.5101,92.6131,13417.0
2015-10-26 14:05:00,107.96,108.04,107.95,108.04,12395.0,92.6217,92.6903,92.6131,92.6903,12395.0
2015-10-26 14:10:00,108.02,108.05,107.98,108.0,11407.0,92.6731,92.6989,92.6388,92.656,11407.0
2015-10-26 14:15:00,107.99,108.02,107.99,108.02,13729.0,92.6474,92.6731,92.6474,92.6731,13729.0
2015-10-26 14:20:00,108.01,108.02,107.96,107.99,9080.0,92.6645,92.6731,92.6217,92.6474,9080.0
2015-10-26 14:25:00,107.99,108.02,107.98,107.99,9203.0,92.6474,92.6731,92.6388,92.6474,9203.0
2015-10-26 14:30:00,107.99,107.99,107.95,107.99,9874.0,92.6474,92.6474,92.6131,92.6474,9874.0
2015-10-26 14:35:00,107.98,108.0,107.96,108.0,9966.0,92.6388,92.656,92.6217,92.656,9966.0
2015-10-26 14:40:00,108.0,108.02,107.95,107.98,15691.0,92.656,92.6731,92.6131,92.6388,15691.0
2015-10-26 14:45:00,108.01,108.14,108.01,108.1,11478.0,92.6645,92.7761,92.6645,92.7418,11478.0
2015-10-26 14:50:00,108.09,108.12,108.07,108.11,10219.0,92.7332,92.7589,92.716,92.7503,10219.0
2015-10-26 14:55:00,108.1,108.16,108.09,108.11,37793.0,92.7418,92.7932,92.7332,92.7503,37793.0
2015-10-26 15:00:00,108.11,108.11,108.02,108.06,9056.0,92.7503,92.7503,92.6731,92.7074,9056.0
2015-10-26 15:05:00,108.06,108.19,108.05,108.18,15330.0,92.7074,92.819,92.6989,92.8104,15330.0
2015-10-26 15:10:00,108.19,108.21,108.08,108.11,22057.0,92.819,92.8361,92.7246,92.7503,22057.0
2015-10-26 15:15:00,108.12,108.13,108.03,108.1,13881.0,92.7589,92.7675,92.6817,92.7418,13881.0
2015-10-26 15:20:00,108.11,108.11,108.03,108.08,15670.0,92.7503,92.7503,92.6817,92.7246,15670.0
2015-10-26 15:25:00,108.08,108.08,108.01,108.08,14480.0,92.7246,92.7246,92.6645,92.7246,14480.0
2015-10-26 15:30:00,108.09,108.14,108.02,108.03,17688.0,92.7332,92.7761,92.6731,92.6817,17688.0
2015-10-26 15:35:00,108.02,108.04,107.92,107.94,16994.0,92.6731,92.6903,92.5873,92.6045,16994.0
2015-10-26 15:40:00,107.95,107.99,107.93,107.97,24070.0,92.6131,92.6474,92.5959,92.6302,24070.0
2015-10-26 15:45:00,107.96,108.05,107.93,108.01,24331.0,92.6217,92.6989,92.5959,92.6645,24331.0
2015-10-26 15:50:00,108.0,108.04,107.96,108.04,26847.0,92.656,92.6903,92.6217,92.6903,26847.0
2015-10-26 15:55:00,108.03,108.04,107.98,107.98,64275.0,92.6817,92.6903,92.6388,92.6388,64275.0
2015-10-27 09:30:00,107.55,107.91,107.42,107.68,49217.0,92.2699,92.5788,92.1584,92.3814,49217.0
2015-10-27 09:35:00,107.75,107.93,107.73,107.77,11142.0,92.4415,92.5959,92.4243,92.4586,11142.0
2015-10-27 09:40:00,107.77,107.86,107.68,107.7,26829.0,92.4586,92.5359,92.3814,92.3986,26829.0
2015-10-27 09:45:00,107.7,107.95,107.69,107.91,14585.0,92.3986,92.6131,92.39,92.5788,14585.0
2015-10-27 09:50:00,107.92,107.99,107.92,107.94,12460.0,92.5873,92.6474,92.5873,92.6045,12460.0
2015-10-27 09:55:00,107.92,107.92,107.8,107.86,11102.0,92.5873,92.5873,92.4844,92.5359,11102.0
2015-10-27 10:00:00,107.82,107.82,107.72,107.79,14995.0,92.5015,92.5015,92.4158,92.4758,14995.0
2015-10-27 10:05:00,107.78,107.8,107.71,107.78,11214.0,92.4672,92.4844,92.4072,92.4672,11214.0
2015-10-27 10:10:00,107.79,107.8,107.58,107.6,23511.0,92.4758,92.4844,92.2956,92.3128,23511.0
2015-10-27 10:15:00,107.6,107.6,107.45,107.48,15383.0,92.3128,92.3128,92.1841,92.2098,15383.0
2015-10-27 10:20:00,107.5,107.53,107.4,107.47,12956.0,92.227,92.2527,92.1412,92.2013,12956.0
2015-10-27 10:25:00,107.46,107.56,107.41,107.56,8035.0,92.1927,92.2785,92.1498,92.2785,8035.0
2015-10-27 10:30:00,107.56,107.56,107.49,107.53,13133.0,92.2785,92.2785,92.2184,92.2527,13133.0
2015-10-27 10:35:00,107.56,107.69,107.55,107.69,7811.0,92.2785,92.39,92.2699,92.39,7811.0
2015-10-27 10:40:00,107.69,107.81,107.61,107.78,7329.0,92.39,92.493,92.3214,92.4672,7329.0
2015-10-27 10:45:00,107.78,107.79,107.69,107.71,6547.0,92.4672,92.4758,92.39,92.4072,6547.0
2015-10-27 10:50:00,107.73,107.79,107.69,107.69,7064.0,92.4243,92.4758,92.39,92.39,7064.0
2015-10-27 10:55:00,107.69,107.75,107.68,107.75,13717.0,92.39,92.4415,92.3814,92.4415,13717.0
2015-10-27 11:00:00,107.73,107.9,107.69,107.89,12275.0,92.4243,92.5702,92.39,92.5616,12275.0
2015-10-27 11:05:00,107.9,108.0,107.84,107.93,18149.0,92.5702,92.656,92.5187,92.5959,18149.0
2015-10-27 11:10:00,107.94,108.0,107.92,107.97,11154.0,92.6045,92.656,92.5873,92.6302,11154.0
2015-10-27 11:15:00,107.98,108.11,107.98,108.11,28684.0,92.6388,92.7503,92.6388,92.7503,28684.0
2015-10-27 11:20:00,108.12,108.14,108.04,108.14,16294.0,92.7589,92.7761,92.6903,92.7761,16294.0
2015-10-27 11:25:00,108.14,108.14,107.97,108.0,12560.0,92.7761,92.7761,92.6302,92.656,12560.0
2015-10-27 11:30:00,107.99,108.11,107.98,108.07,9773.0,92.6474,92.7503,92.6388,92.716,9773.0
2015-10-27 11:35:00,108.07,108.07,107.94,108.0,18519.0,92.716,92.716,92.6045,92.656,18519.0
2015-10-27 11:40:00,108.0,108.12,107.93,108.08,13736.0,92.656,92.7589,92.5959,92.7246,13736.0
2015-10-27 11:45:00,108.09,108.15,108.04,108.13,9538.0,92.7332,92.7847,92.6903,92.7675,9538.0
2015-10-27 11:50:00,108.14,108.21,108.0,108.01,26267.0,92.7761,92.8361,92.656,92.6645,26267.0
2015-10-27 11:55:00,108.0,108.04,107.94,107.96,8427.0,92.656,92.6903,92.6045,92.6217,8427.0
2015-10-27 12:00:00,107.97,107.98,107.84,107.84,11401.0,92.6302,92.6388,92.5187,92.5187,11401.0
2015-10-27 12:05:00,107.84,107.9,107.78,107.85,13908.0,92.5187,92.5702,92.4672,92.5273,13908.0
2015-10-27 12:10:00,107.87,107.9,107.83,107.85,8210.0,92.5444,92.5702,92.5101,92.5273,8210.0
2015-10-27 12:15:00,107.87,107.94,107.84,107.93,4904.0,92.5444,92.6045,92.5187,92.5959,4904.0
2015-10-27 12:20:00,107.95,108.13,107.95,108.13,6904.0,92.6131,92.7675,92.6131,92.7675,6904.0
2015-10-27 12:25:00,108.13,108.13,108.02,108.02,8017.0,92.7675,92.7675,92.6731,92.6731,8017.0
2015-10-27 12:30:00,108.01,108.06,107.98,108.01,10502.0,92.6645,92.7074,92.6388,92.6645,10502.0
2015-10-27 12:35:00,108.03,108.08,108.01,108.05,9939.0,92.6817,92.7246,92.6645,92.6989,9939.0
2015-10-27 12:40:00,108.05,108.17,108.03,108.14,10736.0,92.6989,92.8018,92.6817,92.7761,10736.0
2015-10-27 12:45:00,108.15,108.21,108.13,108.16,8568.0,92.7847,92.8361,92.7675,92.7932,8568.0
2015-10-27 12:50:00,108.15,108.18,108.12,108.12,7792.0,92.7847,92.8104,92.7589,92.7589,7792.0
2015-10-27 12:55:00,108.11,108.11,107.96,107.97,10391.0,92.7503,92.7503,92.6217,92.6302,10391.0
2015-10-27 13:00:00,107.96,107.97,107.86,107.87,20428.0,92.6217,92.6302,92.5359,92.5444,20428.0
2015-10-27 13:05:00,107.87,107.87,107.77,107.85,9895.0,92.5444,92.5444,92.4586,92.5273,9895.0
2015-10-27 13:10:00,107.87,107.92,107.85,107.9,9708.0,92.5444,92.5873,92.5273,92.5702,9708.0
2015-10-27 13:15:00,107.91,107.99,107.89,107.92,14255.0,92.5788,92.6474,92.5616,92.5873,14255.0
2015-10-27 13:20:00,107.93,107.97,107.89,107.96,20887.0,92.5959,92.6302,92.5616,92.6217,20887.0
2015-10-27 13:25:00,107.95,108.01,107.94,108.01,17834.0,92.6131,92.6645,92.6045,92.6645,17834.0
2015-10-27 13:30:00,108.02,108.03,107.93,107.95,9519.0,92.6731,92.6817,92.5959,92.6131,9519.0
2015-10-27 13:35:00,107.94,107.99,107.91,107.91,5913.0,92.6045,92.6474,92.5788,92.5788,5913.0
2015-10-27 13:40:00,107.92,107.94,107.86,107.94,7384.0,92.5873,92.6045,92.5359,92.6045,7384.0
2015-10-27 13:45:00,107.93,107.95,107.78,107.78,7475.0,92.5959,92.6131,92.4672,92.4672,7475.0
2015-10-27 13:50:00,107.79,107.79,107.49,107.51,18267.0,92.4758,92.4758,92.2184,92.2356,18267.0
2015-10-27 13:55:00,107.53,107.6,107.52,107.56,12820.0,92.2527,92.3128,92.2442,92.2785,12820.0
2015-10-27 14:00:00,107.55,107.59,107.48,107.5,26303.0,92.2699,92.3042,92.2098,92.227,26303.0
2015-10-27 14:05:00,107.5,107.54,107.43,107.43,16341.0,92.227,92.2613,92.167,92.167,16341.0
2015-10-27 14:10:00,107.43,107.46,107.36,107.36,20855.0,92.167,92.1927,92.1069,92.1069,20855.0
2015-10-27 14:15:00,107.36,107.45,107.33,107.35,28414.0,92.1069,92.1841,92.0812,92.0983,28414.0
2015-10-27 14:20:00,107.35,107.45,107.29,107.43,17540.0,92.0983,92.1841,92.0468,92.167,17540.0
2015-10-27 14:25:00,107.43,107.51,107.39,107.43,21614.0,92.167,92.2356,92.1326,92.167,21614.0
2015-10-27 14:30:00,107.42,107.5,107.4,107.41,21025.0,92.1584,92.227,92.1412,92.1498,21025.0
2015-10-27 14:35:00,107.42,107.62,107.39,107.54,18684.0,92.1584,92.33,92.1326,92.2613,18684.0
2015-10-27 14:40:00,107.53,107.57,107.48,107.5,18206.0,92.2527,92.2871,92.2098,92.227,18206.0
2015-10-27 14:45:00,107.5,107.5,107.38,107.43,30335.0,92.227,92.227,92.1241,92.167,30335.0
2015-10-27 14:50:00,107.43,107.44,107.29,107.33,35356.0,92.167,92.1755,92.0468,92.0812,35356.0
2015-10-27 14:55:00,107.33,107.44,107.31,107.34,25958.0,92.0812,92.1755,92.064,92.0897,25958.0
2015-10-27 15:00:00,107.34,107.57,107.34,107.56,18785.0,92.0897,92.2871,92.0897,92.2785,18785.0
2015-10-27 15:05:00,107.58,107.62,107.55,107.55,16014.0,92.2956,92.33,92.2699,92.2699,16014.0
2015-10-27 15:10:00,107.55,107.64,107.55,107.6,21251.0,92.2699,92.3471,92.2699,92.3128,21251.0
2015-10-27 15:15:00,107.6,107.61,107.55,107.57,23680.0,92.3128,92.3214,92.2699,92.2871,23680.0
2015-10-27 15:20:00,107.57,107.83,107.56,107.8,28559.0,92.2871,92.5101,92.2785,92.4844,28559.0
2015-10-27 15:25:00,107.8,107.89,107.79,107.85,22817.0,92.4844,92.5616,92.4758,92.5273,22817.0
2015-10-27 15:30:00,107.86,107.92,107.82,107.86,37186.0,92.5359,92.5873,92.5015,92.5359,37186.0
2015-10-27 15:35:00,107.85,107.86,107.71,107.72,18900.0,92.5273,92.5359,92.4072,92.4158,18900.0
2015-10-27 15:40:00,107.72,107.84,107.71,107.81,29100.0,92.4158,92.5187,92.4072,92.493,29100.0
2015-10-27 15:45:00,107.8,107.87,107.78,107.86,35171.0,92.4844,92.5444,92.4672,92.5359,35171.0
2015-10-27 15:50:00,107.86,107.87,107.77,107.85,58162.0,92.5359,92.5444,92.4586,92.5273,58162.0
2015-10-27 15:55:00,107.85,107.93,107.82,107.89,103512.0,92.5273,92.5959,92.5015,92.5616,103512.0
2015-10-28 09:30:00,107.89,108.21,107.4,108.16,83695.0,92.5616,92.8361,92.1412,92.7932,83695.0
2015-10-28 09:35:00,108.18,108.6,108.09,108.6,105200.0,92.8104,93.1707,92.7332,93.1707,105200.0
2015-10-28 09:40:00,108.55,108.75,108.51,108.73,41456.0,93.1278,93.2994,93.0935,93.2823,41456.0
2015-10-28 09:45:00,108.75,109.05,108.75,109.01,42506.0,93.2994,93.5568,93.2994,93.5225,42506.0
2015-10-28 09:50:00,109.04,109.3,109.03,109.07,46094.0,93.5482,93.7713,93.5396,93.574,46094.0
2015-10-28 09:55:00,109.04,109.19,109.0,109.13,21951.0,93.5482,93.6769,93.5139,93.6254,21951.0
2015-10-28 10:00:00,109.17,109.22,109.03,109.07,23106.0,93.6597,93.7026,93.5396,93.574,23106.0
2015-10-28 10:05:00,109.1,109.26,109.07,109.16,55587.0,93.5997,93.737,93.574,93.6512,55587.0
2015-10-28 10:10:00,109.19,109.24,109.11,109.12,24516.0,93.6769,93.7198,93.6083,93.6168,24516.0
2015-10-28 10:15:00,109.1,109.15,109.0,109.12,35214.0,93.5997,93.6426,93.5139,93.6168,35214.0
2015-10-28 10:20:00,109.12,109.17,109.11,109.12,14493.0,93.6168,93.6597,93.6083,93.6168,14493.0
2015-10-28 10:25:00,109.09,109.17,108.96,109.09,48769.0,93.5911,93.6597,93.4796,93.5911,48769.0
2015-10-28 10:30:00,109.1,109.23,109.06,109.09,30976.0,93.5997,93.7112,93.5654,93.5911,30976.0
2015-10-28 10:35:00,109.09,109.17,108.97,109.01,36795.0,93.5911,93.6597,93.4882,93.5225,36795.0
2015-10-28 10:40:00,109.01,109.25,108.99,109.18,30546.0,93.5225,93.7284,93.5053,93.6683,30546.0
2015-10-28 10:45:00,109.19,109.19,109.04,109.09,35799.0,93.6769,93.6769,93.5482,93.5911,35799.0
2015-10-28 10:50:00,109.07,109.13,109.04,109.04,16808.0,93.574,93.6254,93.5482,93.5482,16808.0
2015-10-28 10:55:00,109.07,109.15,108.95,108.95,36252.0,93.574,93.6426,93.471,93.471,36252.0
2015-10-28 11:00:00,108.98,109.32,108.98,109.31,45271.0,93.4967,93.7884,93.4967,93.7799,45271.0
2015-10-28 11:05:00,109.3,109.31,109.13,109.16,21880.0,93.7713,93.7799,93.6254,93.6512,21880.0
2015-10-28 11:10:00,109.17,109.21,109.11,109.13,16320.0,93.6597,93.6941,93.6083,93.6254,16320.0
2015-10-28 11:15:00,109.13,109.14,109.05,109.09,30102.0,93.6254,93.634,93.5568,93.5911,30102.0
2015-10-28 11:20:00,109.08,109.1,108.98,109.07,53230.0,93.5825,93.5997,93.4967,93.574,53230.0
2015-10-28 11:25:00,109.07,109.14,109.01,109.04,24214.0,93.574,93.634,93.5225,93.5482,24214.0
2015-10-28 11:30:00,109.04,109.07,108.96,109.0,64438.0,93.5482,93.574,93.4796,93.5139,64438.0
2015-10-28 11:35:00,109.02,109.08,109.02,109.05,16204.0,93.5311,93.5825,93.5311,93.5568,16204.0
2015-10-28 11:40:00,109.05,109.09,108.98,109.07,26860.0,93.5568,93.5911,93.4967,93.574,26860.0
2015-10-28 11:45:00,109.09,109.18,109.08,109.18,9279.0,93.5911,93.6683,93.5825,93.6683,9279.0
2015-10-28 11:50:00,109.17,109.24,109.15,109.23,8954.0,93.6597,93.7198,93.6426,93.7112,8954.0
2015-10-28 11:55:00,109.23,109.35,109.18,109.33,20079.0,93.7112,93.8142,93.6683,93.797,20079.0
2015-10-28 12:00:00,109.31,109.34,109.23,109.33,11563.0,93.7799,93.8056,93.7112,93.797,11563.0
2015-10-28 12:05:00,109.33,109.35,109.22,109.23,42607.0,93.797,93.8142,93.7026,93.7112,42607.0
2015-10-28 12:10:00,109.25,109.25,108.83,108.87,114635.0,93.7284,93.7284,93.368,93.4024,114635.0
2015-10-28 12:15:00,108.86,108.89,108.7,108.75,35984.0,93.3938,93.4195,93.2565,93.2994,35984.0
2015-10-28 12:20:00,108.75,108.9,108.71,108.89,17941.0,93.2994,93.4281,93.2651,93.4195,17941.0
2015-10-28 12:25:00,108.88,108.97,108.88,108.96,8202.0,93.4109,93.4882,93.4109,93.4796,8202.0
2015-10-28 12:30:00,108.95,108.96,108.77,108.79,14069.0,93.471,93.4796,93.3166,93.3337,14069.0
2015-10-28 12:35:00,108.8,108.81,108.64,108.64,15521.0,93.3423,93.3509,93.205,93.205,15521.0
2015-10-28 12:40:00,108.67,108.67,108.61,108.67,12807.0,93.2308,93.2308,93.1793,93.2308,12807.0
2015-10-28 12:45:00,108.68,108.75,108.66,108.72,28936.0,93.2394,93.2994,93.2222,93.2737,28936.0
2015-10-28 12:50:00,108.73,108.84,108.73,108.8,15982.0,93.2823,93.3766,93.2823,93.3423,15982.0
2015-10-28 12:55:00,108.78,108.9,108.78,108.9,16713.0,93.3252,93.4281,93.3252,93.4281,16713.0
2015-10-28 13:00:00,108.9,108.95,108.86,108.9,30599.0,93.4281,93.471,93.3938,93.4281,30599.0
2015-10-28 13:05:00,108.91,108.91,108.78,108.82,16744.0,93.4367,93.4367,93.3252,93.3595,16744.0
2015-10-28 13:10:00,108.82,108.85,108.78,108.79,14631.0,93.3595,93.3852,93.3252,93.3337,14631.0
2015-10-28 13:15:00,108.79,108.83,108.74,108.74,19012.0,93.3337,93.368,93.2908,93.2908,19012.0
2015-10-28 13:20:00,108.75,108.78,108.68,108.78,9369.0,93.2994,93.3252,93.2394,93.3252,9369.0
2015-10-28 13:25:00,108.78,108.82,108.74,108.8,19302.0,93.3252,93.3595,93.2908,93.3423,19302.0
2015-10-28 13:30:00,108.79,108.85,108.74,108.85,19665.0,93.3337,93.3852,93.2908,93.3852,19665.0
2015-10-28 13:35:00,108.86,109.03,108.85,109.03,23806.0,93.3938,93.5396,93.3852,93.5396,23806.0
2015-10-28 13:40:00,109.03,109.12,109.0,109.02,15765.0,93.5396,93.6168,93.5139,93.5311,15765.0
2015-10-28 13:45:00,109.04,109.19,109.0,109.14,16251.0,93.5482,93.6769,93.5139,93.634,16251.0
2015-10-28 13:50:00,109.14,109.21,109.08,109.19,16571.0,93.634,93.6941,93.5825,93.6769,16571.0
2015-10-28 13:55:00,109.19,109.33,109.16,109.25,33166.0,93.6769,93.797,93.6512,93.7284,33166.0
2015-10-28 14:00:00,109.25,109.3,108.47,108.65,31521.0,93.7284,93.7713,93.0592,93.2136,31521.0
2015-10-28 14:05:00,108.69,108.72,108.43,108.7,32934.0,93.2479,93.2737,93.0249,93.2565,32934.0
2015-10-28 14:10:00,108.71,108.76,108.11,108.26,52637.0,93.2651,93.308,92.7503,92.879,52637.0
2015-10-28 14:15:00,108.26,108.4,108.19,108.4,19646.0,92.879,92.9991,92.819,92.9991,19646.0
2015-10-28 14:20:00,108.39,108.53,108.3,108.47,26611.0,92.9906,93.1107,92.9133,93.0592,26611.0
2015-10-28 14:25:00,108.49,108.66,108.46,108.66,13827.0,93.0764,93.2222,93.0506,93.2222,13827.0
2015-10-28 14:30:00,108.61,108.63,108.32,108.43,16474.0,93.1793,93.1965,92.9305,93.0249,16474.0
2015-10-28 14:35:00,108.4,108.65,108.35,108.56,15786.0,92.9991,93.2136,92.9562,93.1364,15786.0
2015-10-28 14:40:00,108.55,108.71,108.55,108.55,31243.0,93.1278,93.2651,93.1278,93.1278,31243.0
2015-10-28 14:45:00,108.57,108.87,108.56,108.76,28432.0,93.145,93.4024,93.1364,93.308,28432.0
2015-10-28 14:50:00,108.78,108.98,108.7,108.93,24765.0,93.3252,93.4967,93.2565,93.4538,24765.0
2015-10-28 14:55:00,108.91,108.99,108.78,108.89,16511.0,93.4367,93.5053,93.3252,93.4195,16511.0
2015-10-28 15:00:00,108.92,109.17,108.86,109.17,39529.0,93.4453,93.6597,93.3938,93.6597,39529.0
2015-10-28 15:05:00,109.15,109.39,109.15,109.29,24366.0,93.6426,93.8485,93.6426,93.7627,24366.0
2015-10-28 15:10:00,109.29,109.37,109.25,109.37,29415.0,93.7627,93.8313,93.7284,93.8313,29415.0
2015-10-28 15:15:00,109.37,109.41,109.32,109.33,23527.0,93.8313,93.8656,93.7884,93.797,23527.0
2015-10-28 15:20:00,109.32,109.42,109.27,109.4,20093.0,93.7884,93.8742,93.7455,93.8571,20093.0
2015-10-28 15:25:00,109.4,109.52,109.37,109.47,20927.0,93.8571,93.96,93.8313,93.9171,20927.0
2015-10-28 15:30:00,109.49,109.61,109.45,109.49,38454.0,93.9343,94.0372,93.9,93.9343,38454.0
2015-10-28 15:35:00,109.46,109.68,109.45,109.65,34851.0,93.9085,94.0973,93.9,94.0715,34851.0
2015-10-28 15:40:00,109.65,109.77,109.6,109.73,30722.0,94.0715,94.1745,94.0287,94.1402,30722.0
2015-10-28 15:45:00,109.73,109.86,109.71,109.75,51963.0,94.1402,94.2517,94.123,94.1573,51963.0
2015-10-28 15:50:00,109.73,109.76,109.6,109.76,46631.0,94.1402,94.1659,94.0287,94.1659,46631.0
2015-10-28 15:55:00,109.74,109.82,109.63,109.67,153558.0,94.1488,94.2174,94.0544,94.0887,153558.0
2015-10-29 09:30:00,109.07,109.38,108.57,108.57,109361.0,93.574,93.8399,93.145,93.145,109361.0
2015-10-29 09:35:00,108.7,108.72,108.4,108.48,33078.0,93.2565,93.2737,92.9991,93.0678,33078.0
2015-10-29 09:40:00,108.45,108.56,108.25,108.25,30738.0,93.042,93.1364,92.8705,92.8705,30738.0
2015-10-29 09:45:00,108.23,108.43,108.2,108.37,37525.0,92.8533,93.0249,92.8276,92.9734,37525.0
2015-10-29 09:50:00,108.39,108.57,108.35,108.51,25771.0,92.9906,93.145,92.9562,93.0935,25771.0
2015-10-29 09:55:00,108.5,108.74,108.48,108.64,14161.0,93.0849,93.2908,93.0678,93.205,14161.0
2015-10-29 10:00:00,108.65,108.75,108.51,108.63,17716.0,93.2136,93.2994,93.0935,93.1965,17716.0
2015-10-29 10:05:00,108.6,108.8,108.58,108.67,31477.0,93.1707,93.3423,93.1536,93.2308,31477.0
2015-10-29 10:10:00,108.65,108.66,108.42,108.44,31547.0,93.2136,93.2222,93.0163,93.0335,31547.0
2015-10-29 10:15:00,108.42,108.47,108.32,108.32,21401.0,93.0163,93.0592,92.9305,92.9305,21401.0
2015-10-29 10:20:00,108.33,108.33,108.19,108.2,12254.0,92.9391,92.9391,92.819,92.8276,12254.0
2015-10-29 10:25:00,108.21,108.31,108.14,108.14,10909.0,92.8361,92.9219,92.7761,92.7761,10909.0
2015-10-29 10:30:00,108.14,108.23,108.06,108.13,19675.0,92.7761,92.8533,92.7074,92.7675,19675.0
2015-10-29 10:35:00,108.12,108.13,107.94,107.95,21832.0,92.7589,92.7675,92.6045,92.6131,21832.0
2015-10-29 10:40:00,107.95,108.07,107.93,108.06,13866.0,92.6131,92.716,92.5959,92.7074,13866.0
2015-10-29 10:45:00,108.05,108.05,107.76,107.77,18189.0,92.6989,92.6989,92.4501,92.4586,18189.0
2015-10-29 10:50:00,107.77,107.85,107.73,107.83,14359.0,92.4586,92.5273,92.4243,92.5101,14359.0
2015-10-29 10:55:00,107.82,107.82,107.76,107.76,24862.0,92.5015,92.5015,92.4501,92.4501,24862.0
2015-10-29 11:00:00,107.75,107.88,107.72,107.84,35676.0,92.4415,92.553,92.4158,92.5187,35676.0
2015-10-29 11:05:00,107.85,107.93,107.83,107.93,16356.0,92.5273,92.5959,92.5101,92.5959,16356.0
2015-10-29 11:10:00,107.94,107.94,107.8,107.8,20085.0,92.6045,92.6045,92.4844,92.4844,20085.0
2015-10-29 11:15:00,107.8,107.8,107.61,107.63,54477.0,92.4844,92.4844,92.3214,92.3385,54477.0
2015-10-29 11:20:00,107.62,107.64,107.53,107.53,29416.0,92.33,92.3471,92.2527,92.2527,29416.0
2015-10-29 11:25:00,107.53,107.69,107.51,107.65,47432.0,92.2527,92.39,92.2356,92.3557,47432.0
2015-10-29 11:30:00,107.65,107.76,107.64,107.72,36509.0,92.3557,92.4501,92.3471,92.4158,36509.0
2015-10-29 11:35:00,107.74,107.74,107.66,107.67,9640.0,92.4329,92.4329,92.3643,92.3729,9640.0
2015-10-29 11:40:00,107.67,107.67,107.62,107.63,28524.0,92.3729,92.3729,92.33,92.3385,28524.0
2015-10-29 11:45:00,107.65,107.66,107.62,107.62,10613.0,92.3557,92.3643,92.33,92.33,10613.0
2015-10-29 11:50:00,107.63,107.66,107.54,107.54,13218.0,92.3385,92.3643,92.2613,92.2613,13218.0
2015-10-29 11:55:00,107.54,107.63,107.53,107.63,13738.0,92.2613,92.3385,92.2527,92.3385,13738.0
2015-10-29 12:00:00,107.63,107.66,107.56,107.58,25608.0,92.3385,92.3643,92.2785,92.2956,25608.0
2015-10-29 12:05:00,107.58,107.59,107.48,107.58,17854.0,92.2956,92.3042,92.2098,92.2956,17854.0
2015-10-29 12:10:00,107.58,107.63,107.56,107.63,5657.0,92.2956,92.3385,92.2785,92.3385,5657.0
2015-10-29 12:15:00,107.64,107.69,107.62,107.68,13565.0,92.3471,92.39,92.33,92.3814,13565.0
2015-10-29 12:20:00,107.7,107.7,107.65,107.65,6180.0,92.3986,92.3986,92.3557,92.3557,6180.0
2015-10-29 12:25:00,107.65,107.76,107.62,107.71,16020.0,92.3557,92.4501,92.33,92.4072,16020.0
2015-10-29 12:30:00,107.71,107.76,107.66,107.7,18449.0,92.4072,92.4501,92.3643,92.3986,18449.0
2015-10-29 12:35:00,107.71,107.71,107.67,107.69,21133.0,92.4072,92.4072,92.3729,92.39,21133.0
2015-10-29 12:40:00,107.7,107.8,107.69,107.79,9479.0,92.3986,92.4844,92.39,92.4758,9479.0
2015-10-29 12:45:00,107.8,107.83,107.73,107.73,14750.0,92.4844,92.5101,92.4243,92.4243,14750.0
2015-10-29 12:50:00,107.74,107.74,107.6,107.64,21060.0,92.4329,92.4329,92.3128,92.3471,21060.0
2015-10-29 12:55:00,107.64,107.7,107.59,107.65,8031.0,92.3471,92.3986,92.3042,92.3557,8031.0
2015-10-29 13:00:00,107.66,107.7,107.62,107.7,8491.0,92.3643,92.3986,92.33,92.3986,8491.0
2015-10-29 13:05:00,107.7,107.74,107.66,107.67,14898.0,92.3986,92.4329,92.3643,92.3729,14898.0
2015-10-29 13:10:00,107.66,107.78,107.64,107.75,15455.0,92.3643,92.4672,92.3471,92.4415,15455.0
2015-10-29 13:15:00,107.77,107.88,107.76,107.86,8676.0,92.4586,92.553,92.4501,92.5359,8676.0
2015-10-29 13:20:00,107.88,107.88,107.82,107.82,21663.0,92.553,92.553,92.5015,92.5015,21663.0
2015-10-29 13:25:00,107.82,107.86,107.69,107.69,42318.0,92.5015,92.5359,92.39,92.39,42318.0
2015-10-29 13:30:00,107.68,107.84,107.67,107.8,22465.0,92.3814,92.5187,92.3729,92.4844,22465.0
2015-10-29 13:35:00,107.78,107.81,107.75,107.81,9904.0,92.4672,92.493,92.4415,92.493,9904.0
2015-10-29 13:40:00,107.8,107.82,107.78,107.81,13419.0,92.4844,92.5015,92.4672,92.493,13419.0
2015-10-29 13:45:00,107.81,107.89,107.79,107.83,22353.0,92.493,92.5616,92.4758,92.5101,22353.0
2015-10-29 13:50:00,107.84,107.87,107.79,107.87,10340.0,92.5187,92.5444,92.4758,92.5444,10340.0
2015-10-29 13:55:00,107.86,107.86,107.77,107.77,12350.0,92.5359,92.5359,92.4586,92.4586,12350.0
2015-10-29 14:00:00,107.78,107.89,107.76,107.89,14937.0,92.4672,92.5616,92.4501,92.5616,14937.0
2015-10-29 14:05:00,107.88,107.91,107.81,107.85,18347.0,92.553,92.5788,92.493,92.5273,18347.0
2015-10-29 14:10:00,107.84,107.85,107.8,107.83,20678.0,92.5187,92.5273,92.4844,92.5101,20678.0
2015-10-29 14:15:00,107.83,107.87,107.7,107.87,31929.0,92.5101,92.5444,92.3986,92.5444,31929.0
2015-10-29 14:20:00,107.88,107.92,107.81,107.83,33201.0,92.553,92.5873,92.493,92.5101,33201.0
2015-10-29 14:25:00,107.83,107.88,107.79,107.81,31784.0,92.5101,92.553,92.4758,92.493,31784.0
2015-10-29 14:30:00,107.8,107.83,107.76,107.81,26734.0,92.4844,92.5101,92.4501,92.493,26734.0
2015-10-29 14:35:00,107.81,107.81,107.73,107.76,18974.0,92.493,92.493,92.4243,92.4501,18974.0
2015-10-29 14:40:00,107.77,107.85,107.77,107.81,14659.0,92.4586,92.5273,92.4586,92.493,14659.0
2015-10-29 14:45:00,107.8,107.8,107.72,107.74,28970.0,92.4844,92.4844,92.4158,92.4329,28970.0
2015-10-29 14:50:00,107.75,107.75,107.68,107.68,31826.0,92.4415,92.4415,92.3814,92.3814,31826.0
2015-10-29 14:55:00,107.68,107.69,107.62,107.66,21521.0,92.3814,92.39,92.33,92.3643,21521.0
2015-10-29 15:00:00,107.66,107.68,107.52,107.55,62101.0,92.3643,92.3814,92.2442,92.2699,62101.0
2015-10-29 15:05:00,107.53,107.69,107.5,107.68,51216.0,92.2527,92.39,92.227,92.3814,51216.0
2015-10-29 15:10:00,107.69,107.76,107.67,107.76,46950.0,92.39,92.4501,92.3729,92.4501,46950.0
2015-10-29 15:15:00,107.77,108.0,107.74,107.97,28722.0,92.4586,92.656,92.4329,92.6302,28722.0
2015-10-29 15:20:00,107.97,107.98,107.78,107.81,75952.0,92.6302,92.6388,92.4672,92.493,75952.0
2015-10-29 15:25:00,107.81,107.89,107.79,107.89,19114.0,92.493,92.5616,92.4758,92.5616,19114.0
2015-10-29 15:30:00,107.89,108.04,107.89,107.98,40278.0,92.5616,92.6903,92.5616,92.6388,40278.0
2015-10-29 15:35:00,107.98,108.04,107.92,107.98,26502.0,92.6388,92.6903,92.5873,92.6388,26502.0
2015-10-29 15:40:00,107.98,108.03,107.96,108.03,45849.0,92.6388,92.6817,92.6217,92.6817,45849.0
2015-10-29 15:45:00,108.04,108.1,107.96,107.99,48138.0,92.6903,92.7418,92.6217,92.6474,48138.0
2015-10-29 15:50:00,107.99,108.0,107.96,108.0,33984.0,92.6474,92.656,92.6217,92.656,33984.0
2015-10-29 15:55:00,107.99,108.0,107.88,107.95,83126.0,92.6474,92.656,92.553,92.6131,83126.0
2015-10-30 09:30:00,108.05,108.17,107.85,107.92,40824.0,92.6989,92.8018,92.5273,92.5873,40824.0
2015-10-30 09:35:00,107.88,108.12,107.88,108.06,31624.0,92.553,92.7589,92.553,92.7074,31624.0
2015-10-30 09:40:00,108.08,108.39,108.05,108.29,52054.0,92.7246,92.9906,92.6989,92.9048,52054.0
2015-10-30 09:45:00,108.3,108.37,107.99,108.01,24998.0,92.9133,92.9734,92.6474,92.6645,24998.0
2015-10-30 09:50:00,108.03,108.1,107.88,107.97,14817.0,92.6817,92.7418,92.553,92.6302,14817.0
2015-10-30 09:55:00,107.96,107.99,107.71,107.81,13109.0,92.6217,92.6474,92.4072,92.493,13109.0
2015-10-30 10:00:00,107.84,107.99,107.76,107.84,65490.0,92.5187,92.6474,92.4501,92.5187,65490.0
2015-10-30 10:05:00,107.85,107.96,107.81,107.87,16160.0,92.5273,92.6217,92.493,92.5444,16160.0
2015-10-30 10:10:00,107.89,107.94,107.76,107.83,15747.0,92.5616,92.6045,92.4501,92.5101,15747.0
2015-10-30 10:15:00,107.82,107.87,107.7,107.79,90444.0,92.5015,92.5444,92.3986,92.4758,90444.0
2015-10-30 10:20:00,107.82,107.86,107.69,107.72,23989.0,92.5015,92.5359,92.39,92.4158,23989.0
2015-10-30 10:25:00,107.71,107.78,107.54,107.77,18863.0,92.4072,92.4672,92.2613,92.4586,18863.0
2015-10-30 10:30:00,107.77,107.97,107.75,107.97,11934.0,92.4586,92.6302,92.4415,92.6302,11934.0
2015-10-30 10:35:00,107.99,108.01,107.8,107.8,14331.0,92.6474,92.6645,92.4844,92.4844,14331.0
2015-10-30 10:40:00,107.79,107.82,107.71,107.79,32847.0,92.4758,92.5015,92.4072,92.4758,32847.0
2015-10-30 10:45:00,107.79,107.84,107.7,107.84,14915.0,92.4758,92.5187,92.3986,92.5187,14915.0
2015-10-30 10:50:00,107.84,107.89,107.81,107.84,9944.0,92.5187,92.5616,92.493,92.5187,9944.0
2015-10-30 10:55:00,107.84,107.86,107.77,107.8,14971.0,92.5187,92.5359,92.4586,92.4844,14971.0
2015-10-30 11:00:00,107.8,107.84,107.67,107.7,11677.0,92.4844,92.5187,92.3729,92.3986,11677.0
2015-10-30 11:05:00,107.7,107.82,107.7,107.8,14145.0,92.3986,92.5015,92.3986,92.4844,14145.0
2015-10-30 11:10:00,107.8,107.89,107.8,107.83,14476.0,92.4844,92.5616,92.4844,92.5101,14476.0
2015-10-30 11:15:00,107.81,107.81,107.71,107.71,17628.0,92.493,92.493,92.4072,92.4072,17628.0
2015-10-30 11:20:00,107.68,107.68,107.62,107.64,10984.0,92.3814,92.3814,92.33,92.3471,10984.0
2015-10-30 11:25:00,107.65,107.79,107.65,107.79,10803.0,92.3557,92.4758,92.3557,92.4758,10803.0
2015-10-30 11:30:00,107.8,107.86,107.77,107.81,10832.0,92.4844,92.5359,92.4586,92.493,10832.0
2015-10-30 11:35:00,107.81,107.81,107.68,107.69,9445.0,92.493,92.493,92.3814,92.39,9445.0
2015-10-30 11:40:00,107.7,107.76,107.69,107.71,13049.0,92.3986,92.4501,92.39,92.4072,13049.0
2015-10-30 11:45:00,107.72,107.72,107.63,107.71,7298.0,92.4158,92.4158,92.3385,92.4072,7298.0
2015-10-30 11:50:00,107.68,107.82,107.68,107.76,9415.0,92.3814,92.5015,92.3814,92.4501,9415.0
2015-10-30 11:55:00,107.76,107.83,107.76,107.79,5960.0,92.4501,92.5101,92.4501,92.4758,5960.0
2015-10-30 12:00:00,107.79,107.91,107.78,107.88,15973.0,92.4758,92.5788,92.4672,92.553,15973.0
2015-10-30 12:05:00,107.88,107.88,107.74,107.77,9900.0,92.553,92.553,92.4329,92.4586,9900.0
2015-10-30 12:10:00,107.78,107.81,107.71,107.74,7725.0,92.4672,92.493,92.4072,92.4329,7725.0
2015-10-30 12:15:00,107.74,107.83,107.74,107.83,6259.0,92.4329,92.5101,92.4329,92.5101,6259.0
2015-10-30 12:20:00,107.85,107.88,107.79,107.88,11468.0,92.5273,92.553,92.4758,92.553,11468.0
2015-10-30 12:25:00,107.89,107.89,107.79,107.79,9290.0,92.5616,92.5616,92.4758,92.4758,9290.0
2015-10-30 12:30:00,107.81,107.94,107.81,107.94,8680.0,92.493,92.6045,92.493,92.6045,8680.0
2015-10-30 12:35:00,107.94,107.98,107.85,107.9,9205.0,92.6045,92.6388,92.5273,92.5702,9205.0
2015-10-30 12:40:00,107.89,107.93,107.87,107.9,6355.0,92.5616,92.5959,92.5444,92.5702,6355.0
2015-10-30 12:45:00,107.91,107.91,107.85,107.88,10597.0,92.5788,92.5788,92.5273,92.553,10597.0
2015-10-30 12:50:00,107.89,107.96,107.88,107.95,10169.0,92.5616,92.6217,92.553,92.6131,10169.0
2015-10-30 12:55:00,107.95,108.01,107.91,107.93,38002.0,92.6131,92.6645,92.5788,92.5959,38002.0
2015-10-30 13:00:00,107.94,107.96,107.88,107.9,17261.0,92.6045,92.6217,92.553,92.5702,17261.0
2015-10-30 13:05:00,107.91,107.92,107.88,107.9,7881.0,92.5788,92.5873,92.553,92.5702,7881.0
2015-10-30 13:10:00,107.9,107.93,107.87,107.91,11455.0,92.5702,92.5959,92.5444,92.5788,11455.0
2015-10-30 13:15:00,107.94,107.99,107.87,107.9,20012.0,92.6045,92.6474,92.5444,92.5702,20012.0
2015-10-30 13:20:00,107.91,107.94,107.86,107.88,8955.0,92.5788,92.6045,92.5359,92.553,8955.0
2015-10-30 13:25:00,107.87,107.9,107.85,107.89,7899.0,92.5444,92.5702,92.5273,92.5616,7899.0
2015-10-30 13:30:00,107.89,107.9,107.86,107.86,8368.0,92.5616,92.5702,92.5359,92.5359,8368.0
2015-10-30 13:35:00,107.86,107.96,107.86,107.95,8081.0,92.5359,92.6217,92.5359,92.6131,8081.0
2015-10-30 13:40:00,107.96,107.96,107.82,107.84,15309.0,92.6217,92.6217,92.5015,92.5187,15309.0
2015-10-30 13:45:00,107.83,107.94,107.83,107.94,14622.0,92.5101,92.6045,92.5101,92.6045,14622.0
2015-10-30 13:50:00,107.93,107.93,107.84,107.84,6632.0,92.5959,92.5959,92.5187,92.5187,6632.0
2015-10-30 13:55:00,107.85,107.9,107.84,107.88,6257.0,92.5273,92.5702,92.5187,92.553,6257.0
2015-10-30 14:00:00,107.89,107.92,107.86,107.87,16206.0,92.5616,92.5873,92.5359,92.5444,16206.0
2015-10-30 14:05:00,107.86,107.87,107.79,107.79,11078.0,92.5359,92.5444,92.4758,92.4758,11078.0
2015-10-30 14:10:00,107.78,107.86,107.78,107.82,10117.0,92.4672,92.5359,92.4672,92.5015,10117.0
2015-10-30 14:15:00,107.84,107.84,107.81,107.83,7700.0,92.5187,92.5187,92.493,92.5101,7700.0
2015-10-30 14:20:00,107.82,107.82,107.77,107.8,20193.0,92.5015,92.5015,92.4586,92.4844,20193.0
2015-10-30 14:25:00,107.8,107.8,107.74,107.76,12430.0,92.4844,92.4844,92.4329,92.4501,12430.0
2015-10-30 14:30:00,107.75,107.77,107.71,107.74,10876.0,92.4415,92.4586,92.4072,92.4329,10876.0
2015-10-30 14:35:00,107.74,107.75,107.7,107.71,22856.0,92.4329,92.4415,92.3986,92.4072,22856.0
2015-10-30 14:40:00,107.7,107.73,107.62,107.63,18698.0,92.3986,92.4243,92.33,92.3385,18698.0
2015-10-30 14:45:00,107.64,107.68,107.6,107.67,17368.0,92.3471,92.3814,92.3128,92.3729,17368.0
2015-10-30 14:50:00,107.67,107.75,107.66,107.69,8798.0,92.3729,92.4415,92.3643,92.39,8798.0
2015-10-30 14:55:00,107.71,107.71,107.62,107.63,11767.0,92.4072,92.4072,92.33,92.3385,11767.0
2015-10-30 15:00:00,107.6,107.61,107.43,107.46,50988.0,92.3128,92.3214,92.167,92.1927,50988.0
2015-10-30 15:05:00,107.46,107.46,107.34,107.4,48217.0,92.1927,92.1927,92.0897,92.1412,48217.0
2015-10-30 15:10:00,107.4,107.44,107.32,107.34,43989.0,92.1412,92.1755,92.0726,92.0897,43989.0
2015-10-30 15:15:00,107.34,107.47,107.34,107.42,31930.0,92.0897,92.2013,92.0897,92.1584,31930.0
2015-10-30 15:20:00,107.42,107.46,107.36,107.36,38146.0,92.1584,92.1927,92.1069,92.1069,38146.0
2015-10-30 15:25:00,107.37,107.38,107.28,107.29,30820.0,92.1155,92.1241,92.0383,92.0468,30820.0
2015-10-30 15:30:00,107.28,107.33,107.24,107.33,40616.0,92.0383,92.0812,92.0039,92.0812,40616.0
2015-10-30 15:35:00,107.34,107.43,107.28,107.41,34454.0,92.0897,92.167,92.0383,92.1498,34454.0
2015-10-30 15:40:00,107.4,107.43,107.36,107.39,32709.0,92.1412,92.167,92.1069,92.1326,32709.0
2015-10-30 15:45:00,107.4,107.68,107.39,107.64,72181.0,92.1412,92.3814,92.1326,92.3471,72181.0
2015-10-30 15:50:00,107.64,107.64,107.52,107.52,44875.0,92.3471,92.3471,92.2442,92.2442,44875.0
2015-10-30 15:55:00,107.53,107.54,107.22,107.22,200824.0,92.2527,92.2613,91.9868,91.9868,200824.0
2015-11-02 09:30:00,107.08,107.57,107.08,107.43,99225.0,91.8667,92.2871,91.8667,92.167,99225.0
2015-11-02 09:35:00,107.47,107.93,107.46,107.88,70290.0,92.2013,92.5959,92.1927,92.553,70290.0
2015-11-02 09:40:00,107.88,107.9,107.41,107.52,30139.0,92.553,92.5702,92.1498,92.2442,30139.0
2015-11-02 09:45:00,107.5,107.69,107.46,107.69,22258.0,92.227,92.39,92.1927,92.39,22258.0
2015-11-02 09:50:00,107.68,107.7,107.59,107.6,14077.0,92.3814,92.3986,92.3042,92.3128,14077.0
2015-11-02 09:55:00,107.57,107.61,107.44,107.45,17744.0,92.2871,92.3214,92.1755,92.1841,17744.0
2015-11-02 10:00:00,107.44,107.45,107.32,107.43,43926.0,92.1755,92.1841,92.0726,92.167,43926.0
2015-11-02 10:05:00,107.46,107.63,107.46,107.49,62037.0,92.1927,92.3385,92.1927,92.2184,62037.0
2015-11-02 10:10:00,107.5,107.54,107.45,107.5,35830.0,92.227,92.2613,92.1841,92.227,35830.0
2015-11-02 10:15:00,107.48,107.61,107.45,107.58,18010.0,92.2098,92.3214,92.1841,92.2956,18010.0
2015-11-02 10:20:00,107.57,107.57,107.44,107.54,16090.0,92.2871,92.2871,92.1755,92.2613,16090.0
2015-11-02 10:25:00,107.53,107.55,107.45,107.45,16727.0,92.2527,92.2699,92.1841,92.1841,16727.0
2015-11-02 10:30:00,107.44,107.51,107.42,107.51,18988.0,92.1755,92.2356,92.1584,92.2356,18988.0
2015-11-02 10:35:00,107.53,107.59,107.41,107.49,15845.0,92.2527,92.3042,92.1498,92.2184,15845.0
2015-11-02 10:40:00,107.49,107.56,107.45,107.56,15244.0,92.2184,92.2785,92.1841,92.2785,15244.0
2015-11-02 10:45:00,107.55,107.57,107.46,107.47,28659.0,92.2699,92.2871,92.1927,92.2013,28659.0
2015-11-02 10:50:00,107.47,107.5,107.45,107.48,25451.0,92.2013,92.227,92.1841,92.2098,25451.0
2015-11-02 10:55:00,107.48,107.49,107.38,107.44,46179.0,92.2098,92.2184,92.1241,92.1755,46179.0
2015-11-02 11:00:00,107.44,107.49,107.39,107.48,27723.0,92.1755,92.2184,92.1326,92.2098,27723.0
2015-11-02 11:05:00,107.49,107.57,107.43,107.45,56973.0,92.2184,92.2871,92.167,92.1841,56973.0
2015-11-02 11:10:00,107.46,107.49,107.44,107.47,9302.0,92.1927,92.2184,92.1755,92.2013,9302.0
2015-11-02 11:15:00,107.47,107.48,107.41,107.44,11471.0,92.2013,92.2098,92.1498,92.1755,11471.0
2015-11-02 11:20:00,107.44,107.46,107.42,107.45,4434.0,92.1755,92.1927,92.1584,92.1841,4434.0
2015-11-02 11:25:00,107.45,107.46,107.41,107.44,13554.0,92.1841,92.1927,92.1498,92.1755,13554.0
2015-11-02 11:30:00,107.46,107.48,107.44,107.44,8800.0,92.1927,92.2098,92.1755,92.1755,8800.0
2015-11-02 11:35:00,107.43,107.47,107.41,107.45,15469.0,92.167,92.2013,92.1498,92.1841,15469.0
2015-11-02 11:40:00,107.45,107.47,107.37,107.37,9627.0,92.1841,92.2013,92.1155,92.1155,9627.0
2015-11-02 11:45:00,107.37,107.44,107.35,107.42,9608.0,92.1155,92.1755,92.0983,92.1584,9608.0
2015-11-02 11:50:00,107.42,107.48,107.39,107.46,9034.0,92.1584,92.2098,92.1326,92.1927,9034.0
2015-11-02 11:55:00,107.47,107.48,107.43,107.46,12199.0,92.2013,92.2098,92.167,92.1927,12199.0
2015-11-02 12:00:00,107.46,107.46,107.4,107.43,5120.0,92.1927,92.1927,92.1412,92.167,5120.0
2015-11-02 12:05:00,107.43,107.46,107.41,107.42,5300.0,92.167,92.1927,92.1498,92.1584,5300.0
2015-11-02 12:10:00,107.41,107.47,107.4,107.42,6823.0,92.1498,92.2013,92.1412,92.1584,6823.0
2015-11-02 12:15:00,107.41,107.42,107.38,107.41,17279.0,92.1498,92.1584,92.1241,92.1498,17279.0
2015-11-02 12:20:00,107.42,107.47,107.4,107.45,17240.0,92.1584,92.2013,92.1412,92.1841,17240.0
2015-11-02 12:25:00,107.46,107.47,107.4,107.41,13030.0,92.1927,92.2013,92.1412,92.1498,13030.0
2015-11-02 12:30:00,107.41,107.45,107.41,107.44,10847.0,92.1498,92.1841,92.1498,92.1755,10847.0
2015-11-02 12:35:00,107.44,107.45,107.42,107.44,9721.0,92.1755,92.1841,92.1584,92.1755,9721.0
2015-11-02 12:40:00,107.44,107.47,107.43,107.47,9229.0,92.1755,92.2013,92.167,92.2013,9229.0
2015-11-02 12:45:00,107.47,107.49,107.43,107.43,18175.0,92.2013,92.2184,92.167,92.167,18175.0
2015-11-02 12:50:00,107.43,107.44,107.35,107.41,28454.0,92.167,92.1755,92.0983,92.1498,28454.0
2015-11-02 12:55:00,107.4,107.45,107.4,107.42,14266.0,92.1412,92.1841,92.1412,92.1584,14266.0
2015-11-02 13:00:00,107.42,107.47,107.4,107.43,16200.0,92.1584,92.2013,92.1412,92.167,16200.0
2015-11-02 13:05:00,107.43,107.43,107.37,107.42,12833.0,92.167,92.167,92.1155,92.1584,12833.0
2015-11-02 13:10:00,107.43,107.44,107.33,107.35,24470.0,92.167,92.1755,92.0812,92.0983,24470.0
2015-11-02 13:15:00,107.34,107.34,107.29,107.32,7390.0,92.0897,92.0897,92.0468,92.0726,7390.0
2015-11-02 13:20:00,107.33,107.4,107.33,107.34,7905.0,92.0812,92.1412,92.0812,92.0897,7905.0
2015-11-02 13:25:00,107.34,107.42,107.34,107.42,9078.0,92.0897,92.1584,92.0897,92.1584,9078.0
2015-11-02 13:30:00,107.41,107.41,107.33,107.35,16065.0,92.1498,92.1498,92.0812,92.0983,16065.0
2015-11-02 13:35:00,107.33,107.35,107.27,107.27,14877.0,92.0812,92.0983,92.0297,92.0297,14877.0
2015-11-02 13:40:00,107.27,107.28,107.19,107.21,19770.0,92.0297,92.0383,91.9611,91.9782,19770.0
2015-11-02 13:45:00,107.22,107.27,107.17,107.21,24005.0,91.9868,92.0297,91.9439,91.9782,24005.0
2015-11-02 13:50:00,107.21,107.3,107.2,107.3,6501.0,91.9782,92.0554,91.9696,92.0554,6501.0
2015-11-02 13:55:00,107.3,107.4,107.29,107.37,9981.0,92.0554,92.1412,92.0468,92.1155,9981.0
2015-11-02 14:00:00,107.38,107.46,107.38,107.44,10036.0,92.1241,92.1927,92.1241,92.1755,10036.0
2015-11-02 14:05:00,107.44,107.45,107.36,107.36,20284.0,92.1755,92.1841,92.1069,92.1069,20284.0
2015-11-02 14:10:00,107.36,107.42,107.36,107.37,15107.0,92.1069,92.1584,92.1069,92.1155,15107.0
2015-11-02 14:15:00,107.37,107.4,107.36,107.4,6216.0,92.1155,92.1412,92.1069,92.1412,6216.0
2015-11-02 14:20:00,107.4,107.41,107.39,107.41,12811.0,92.1412,92.1498,92.1326,92.1498,12811.0
2015-11-02 14:25:00,107.43,107.46,107.41,107.46,10865.0,92.167,92.1927,92.1498,92.1927,10865.0
2015-11-02 14:30:00,107.46,107.47,107.41,107.43,13825.0,92.1927,92.2013,92.1498,92.167,13825.0
2015-11-02 14:35:00,107.43,107.47,107.43,107.44,10150.0,92.167,92.2013,92.167,92.1755,10150.0
2015-11-02 14:40:00,107.44,107.5,107.44,107.49,8927.0,92.1755,92.227,92.1755,92.2184,8927.0
2015-11-02 14:45:00,107.49,107.5,107.41,107.43,45979.0,92.2184,92.227,92.1498,92.167,45979.0
2015-11-02 14:50:00,107.44,107.49,107.43,107.49,58258.0,92.1755,92.2184,92.167,92.2184,58258.0
2015-11-02 14:55:00,107.48,107.58,107.47,107.58,34604.0,92.2098,92.2956,92.2013,92.2956,34604.0
2015-11-02 15:00:00,107.57,107.64,107.57,107.64,24137.0,92.2871,92.3471,92.2871,92.3471,24137.0
2015-11-02 15:05:00,107.65,107.65,107.54,107.56,18931.0,92.3557,92.3557,92.2613,92.2785,18931.0
2015-11-02 15:10:00,107.58,107.61,107.57,107.61,14788.0,92.2956,92.3214,92.2871,92.3214,14788.0
2015-11-02 15:15:00,107.61,107.62,107.59,107.61,27211.0,92.3214,92.33,92.3042,92.3214,27211.0
2015-11-02 15:20:00,107.61,107.68,107.6,107.64,29824.0,92.3214,92.3814,92.3128,92.3471,29824.0
2015-11-02 15:25:00,107.64,107.71,107.61,107.7,40187.0,92.3471,92.4072,92.3214,92.3986,40187.0
2015-11-02 15:30:00,107.7,107.71,107.63,107.65,36856.0,92.3986,92.4072,92.3385,92.3557,36856.0
2015-11-02 15:35:00,107.65,107.69,107.61,107.64,69550.0,92.3557,92.39,92.3214,92.3471,69550.0
2015-11-02 15:40:00,107.65,107.69,107.6,107.6,64461.0,92.3557,92.39,92.3128,92.3128,64461.0
2015-11-02 15:45:00,107.61,107.65,107.55,107.58,103803.0,92.3214,92.3557,92.2699,92.2956,103803.0
2015-11-02 15:50:00,107.59,107.61,107.55,107.59,107614.0,92.3042,92.3214,92.2699,92.3042,107614.0
2015-11-02 15:55:00,107.59,107.62,107.52,107.58,230639.0,92.3042,92.33,92.2442,92.2956,230639.0
2015-11-03 09:30:00,107.03,107.21,106.88,107.18,57442.0,91.8238,91.9782,91.6951,91.9525,57442.0
2015-11-03 09:35:00,107.21,107.37,107.1,107.37,43755.0,91.9782,92.1155,91.8838,92.1155,43755.0
2015-11-03 09:40:00,107.35,107.46,107.32,107.36,18217.0,92.0983,92.1927,92.0726,92.1069,18217.0
2015-11-03 09:45:00,107.4,107.47,107.3,107.47,21015.0,92.1412,92.2013,92.0554,92.2013,21015.0
2015-11-03 09:50:00,107.48,107.51,107.33,107.37,22859.0,92.2098,92.2356,92.0812,92.1155,22859.0
2015-11-03 09:55:00,107.4,107.41,107.29,107.39,25452.0,92.1412,92.1498,92.0468,92.1326,25452.0
2015-11-03 10:00:00,107.36,107.43,107.35,107.39,22837.0,92.1069,92.167,92.0983,92.1326,22837.0
2015-11-03 10:05:00,107.37,107.42,107.3,107.36,16266.0,92.1155,92.1584,92.0554,92.1069,16266.0
2015-11-03 10:10:00,107.37,107.37,107.34,107.36,10674.0,92.1155,92.1155,92.0897,92.1069,10674.0
2015-11-03 10:15:00,107.34,107.37,107.3,107.34,13132.0,92.0897,92.1155,92.0554,92.0897,13132.0
2015-11-03 10:20:00,107.35,107.38,107.3,107.34,12328.0,92.0983,92.1241,92.0554,92.0897,12328.0
2015-11-03 10:25:00,107.32,107.32,107.23,107.25,6141.0,92.0726,92.0726,91.9954,92.0125,6141.0
2015-11-03 10:30:00,107.25,107.31,107.17,107.27,11900.0,92.0125,92.064,91.9439,92.0297,11900.0
2015-11-03 10:35:00,107.28,107.3,107.19,107.27,38751.0,92.0383,92.0554,91.9611,92.0297,38751.0
2015-11-03 10:40:00,107.27,107.34,107.21,107.32,46668.0,92.0297,92.0897,91.9782,92.0726,46668.0
2015-11-03 10:45:00,107.32,107.33,107.26,107.29,27211.0,92.0726,92.0812,92.0211,92.0468,27211.0
2015-11-03 10:50:00,107.29,107.33,107.26,107.3,31966.0,92.0468,92.0812,92.0211,92.0554,31966.0
2015-11-03 10:55:00,107.3,107.32,107.22,107.29,53435.0,92.0554,92.0726,91.9868,92.0468,53435.0
2015-11-03 11:00:00,107.29,107.3,107.19,107.22,24491.0,92.0468,92.0554,91.9611,91.9868,24491.0
2015-11-03 11:05:00,107.23,107.32,107.2,107.29,51843.0,91.9954,92.0726,91.9696,92.0468,51843.0
2015-11-03 11:10:00,107.29,107.38,107.27,107.36,23342.0,92.0468,92.1241,92.0297,92.1069,23342.0
2015-11-03 11:15:00,107.37,107.4,107.3,107.32,16274.0,92.1155,92.1412,92.0554,92.0726,16274.0
2015-11-03 11:20:00,107.32,107.32,107.25,107.29,10345.0,92.0726,92.0726,92.0125,92.0468,10345.0
2015-11-03 11:25:00,107.27,107.37,107.27,107.34,14101.0,92.0297,92.1155,92.0297,92.0897,14101.0
2015-11-03 11:30:00,107.32,107.37,107.28,107.33,21736.0,92.0726,92.1155,92.0383,92.0812,21736.0
2015-11-03 11:35:00,107.33,107.44,107.31,107.4,27345.0,92.0812,92.1755,92.064,92.1412,27345.0
2015-11-03 11:40:00,107.4,107.42,107.33,107.38,48955.0,92.1412,92.1584,92.0812,92.1241,48955.0
2015-11-03 11:45:00,107.37,107.37,107.31,107.34,9906.0,92.1155,92.1155,92.064,92.0897,9906.0
2015-11-03 11:50:00,107.35,107.37,107.3,107.32,7750.0,92.0983,92.1155,92.0554,92.0726,7750.0
2015-11-03 11:55:00,107.31,107.38,107.3,107.32,9303.0,92.064,92.1241,92.0554,92.0726,9303.0
2015-11-03 12:00:00,107.37,107.37,107.29,107.3,18692.0,92.1155,92.1155,92.0468,92.0554,18692.0
2015-11-03 12:05:00,107.3,107.33,107.29,107.3,8021.0,92.0554,92.0812,92.0468,92.0554,8021.0
2015-11-03 12:10:00,107.33,107.35,107.29,107.3,14080.0,92.0812,92.0983,92.0468,92.0554,14080.0
2015-11-03 12:15:00,107.31,107.32,107.29,107.3,9041.0,92.064,92.0726,92.0468,92.0554,9041.0
2015-11-03 12:20:00,107.3,107.33,107.29,107.32,12746.0,92.0554,92.0812,92.0468,92.0726,12746.0
2015-11-03 12:25:00,107.32,107.37,107.3,107.32,7937.0,92.0726,92.1155,92.0554,92.0726,7937.0
2015-11-03 12:30:00,107.35,107.35,107.3,107.31,4227.0,92.0983,92.0983,92.0554,92.064,4227.0
2015-11-03 12:35:00,107.33,107.36,107.31,107.33,47097.0,92.0812,92.1069,92.064,92.0812,47097.0
2015-11-03 12:40:00,107.35,107.38,107.32,107.38,10433.0,92.0983,92.1241,92.0726,92.1241,10433.0
2015-11-03 12:45:00,107.35,107.41,107.35,107.38,13090.0,92.0983,92.1498,92.0983,92.1241,13090.0
2015-11-03 12:50:00,107.39,107.48,107.35,107.48,34002.0,92.1326,92.2098,92.0983,92.2098,34002.0
2015-11-03 12:55:00,107.47,107.49,107.43,107.46,7257.0,92.2013,92.2184,92.167,92.1927,7257.0
2015-11-03 13:00:00,107.46,107.49,107.44,107.49,7282.0,92.1927,92.2184,92.1755,92.2184,7282.0
2015-11-03 13:05:00,107.49,107.5,107.44,107.46,12083.0,92.2184,92.227,92.1755,92.1927,12083.0
2015-11-03 13:10:00,107.47,107.5,107.42,107.5,10630.0,92.2013,92.227,92.1584,92.227,10630.0
2015-11-03 13:15:00,107.48,107.58,107.46,107.58,15497.0,92.2098,92.2956,92.1927,92.2956,15497.0
2015-11-03 13:20:00,107.59,107.59,107.54,107.56,19712.0,92.3042,92.3042,92.2613,92.2785,19712.0
2015-11-03 13:25:00,107.56,107.6,107.55,107.59,19337.0,92.2785,92.3128,92.2699,92.3042,19337.0
2015-11-03 13:30:00,107.58,107.61,107.55,107.58,19141.0,92.2956,92.3214,92.2699,92.2956,19141.0
2015-11-03 13:35:00,107.59,107.63,107.55,107.62,13849.0,92.3042,92.3385,92.2699,92.33,13849.0
2015-11-03 13:40:00,107.62,107.67,107.62,107.67,22358.0,92.33,92.3729,92.33,92.3729,22358.0
2015-11-03 13:45:00,107.66,107.67,107.63,107.66,25334.0,92.3643,92.3729,92.3385,92.3643,25334.0
2015-11-03 13:50:00,107.67,107.68,107.64,107.66,25848.0,92.3729,92.3814,92.3471,92.3643,25848.0
2015-11-03 13:55:00,107.67,107.69,107.57,107.59,32687.0,92.3729,92.39,92.2871,92.3042,32687.0
2015-11-03 14:00:00,107.58,107.59,107.47,107.55,42027.0,92.2956,92.3042,92.2013,92.2699,42027.0
2015-11-03 14:05:00,107.54,107.56,107.5,107.54,40712.0,92.2613,92.2785,92.227,92.2613,40712.0
2015-11-03 14:10:00,107.55,107.58,107.51,107.54,36590.0,92.2699,92.2956,92.2356,92.2613,36590.0
2015-11-03 14:15:00,107.54,107.54,107.48,107.5,22783.0,92.2613,92.2613,92.2098,92.227,22783.0
2015-11-03 14:20:00,107.5,107.54,107.43,107.49,11525.0,92.227,92.2613,92.167,92.2184,11525.0
2015-11-03 14:25:00,107.5,107.57,107.48,107.56,25909.0,92.227,92.2871,92.2098,92.2785,25909.0
2015-11-03 14:30:00,107.58,107.61,107.5,107.53,17930.0,92.2956,92.3214,92.227,92.2527,17930.0
2015-11-03 14:35:00,107.53,107.62,107.52,107.59,35120.0,92.2527,92.33,92.2442,92.3042,35120.0
2015-11-03 14:40:00,107.59,107.62,107.57,107.57,23840.0,92.3042,92.33,92.2871,92.2871,23840.0
2015-11-03 14:45:00,107.57,107.61,107.56,107.61,16495.0,92.2871,92.3214,92.2785,92.3214,16495.0
2015-11-03 14:50:00,107.61,107.63,107.52,107.53,21107.0,92.3214,92.3385,92.2442,92.2527,21107.0
2015-11-03 14:55:00,107.53,107.54,107.5,107.51,20504.0,92.2527,92.2613,92.227,92.2356,20504.0
2015-11-03 15:00:00,107.52,107.53,107.44,107.46,24404.0,92.2442,92.2527,92.1755,92.1927,24404.0
2015-11-03 15:05:00,107.45,107.53,107.44,107.53,21279.0,92.1841,92.2527,92.1755,92.2527,21279.0
2015-11-03 15:10:00,107.52,107.56,107.51,107.56,34881.0,92.2442,92.2785,92.2356,92.2785,34881.0
2015-11-03 15:15:00,107.56,107.58,107.53,107.55,89871.0,92.2785,92.2956,92.2527,92.2699,89871.0
2015-11-03 15:20:00,107.55,107.56,107.51,107.51,25350.0,92.2699,92.2785,92.2356,92.2356,25350.0
2015-11-03 15:25:00,107.5,107.55,107.49,107.53,39265.0,92.227,92.2699,92.2184,92.2527,39265.0
2015-11-03 15:30:00,107.53,107.53,107.39,107.42,25068.0,92.2527,92.2527,92.1326,92.1584,25068.0
2015-11-03 15:35:00,107.41,107.43,107.32,107.39,23118.0,92.1498,92.167,92.0726,92.1326,23118.0
2015-11-03 15:40:00,107.4,107.4,107.31,107.32,21755.0,92.1412,92.1412,92.064,92.0726,21755.0
2015-11-03 15:45:00,107.3,107.41,107.28,107.38,47530.0,92.0554,92.1498,92.0383,92.1241,47530.0
2015-11-03 15:50:00,107.38,107.44,107.36,107.41,58307.0,92.1241,92.1755,92.1069,92.1498,58307.0
2015-11-03 15:55:00,107.4,107.4,107.24,107.33,99932.0,92.1412,92.1412,92.0039,92.0812,99932.0
2015-11-04 09:30:00,107.33,107.33,106.85,106.85,42959.0,92.0812,92.0812,91.6694,91.6694,42959.0
2015-11-04 09:35:00,106.94,107.26,106.85,106.91,25264.0,91.7466,92.0211,91.6694,91.7208,25264.0
2015-11-04 09:40:00,106.88,106.96,106.71,106.78,33050.0,91.6951,91.7637,91.5492,91.6093,33050.0
2015-11-04 09:45:00,106.87,106.92,106.74,106.74,25927.0,91.6865,91.7294,91.575,91.575,25927.0
2015-11-04 09:50:00,106.71,106.78,106.62,106.63,26390.0,91.5492,91.6093,91.472,91.4806,26390.0
2015-11-04 09:55:00,106.63,106.71,106.52,106.7,20693.0,91.4806,91.5492,91.3862,91.5407,20693.0
2015-11-04 10:00:00,106.71,106.91,106.69,106.91,29243.0,91.5492,91.7208,91.5321,91.7208,29243.0
2015-11-04 10:05:00,106.93,107.2,106.89,107.2,52869.0,91.738,91.9696,91.7037,91.9696,52869.0
2015-11-04 10:10:00,107.18,107.19,107.01,107.06,12647.0,91.9525,91.9611,91.8066,91.8495,12647.0
2015-11-04 10:15:00,107.04,107.04,106.97,107.04,25083.0,91.8324,91.8324,91.7723,91.8324,25083.0
2015-11-04 10:20:00,107.04,107.07,106.94,106.95,16360.0,91.8324,91.8581,91.7466,91.7551,16360.0
2015-11-04 10:25:00,106.98,106.98,106.9,106.96,9163.0,91.7809,91.7809,91.7123,91.7637,9163.0
2015-11-04 10:30:00,106.97,107.1,106.92,107.08,9753.0,91.7723,91.8838,91.7294,91.8667,9753.0
2015-11-04 10:35:00,107.07,107.23,107.05,107.07,60880.0,91.8581,91.9954,91.8409,91.8581,60880.0
2015-11-04 10:40:00,107.07,107.07,106.97,107.0,17400.0,91.8581,91.8581,91.7723,91.798,17400.0
2015-11-04 10:45:00,107.02,107.02,106.92,106.97,30403.0,91.8152,91.8152,91.7294,91.7723,30403.0
2015-11-04 10:50:00,106.96,106.97,106.87,106.97,33632.0,91.7637,91.7723,91.6865,91.7723,33632.0
2015-11-04 10:55:00,106.97,107.04,106.96,106.98,22124.0,91.7723,91.8324,91.7637,91.7809,22124.0
2015-11-04 11:00:00,106.97,107.06,106.9,107.03,22834.0,91.7723,91.8495,91.7123,91.8238,22834.0
2015-11-04 11:05:00,107.03,107.04,106.93,106.96,41149.0,91.8238,91.8324,91.738,91.7637,41149.0
2015-11-04 11:10:00,106.95,107.03,106.93,106.96,26890.0,91.7551,91.8238,91.738,91.7637,26890.0
2015-11-04 11:15:00,106.96,107.03,106.96,107.0,26400.0,91.7637,91.8238,91.7637,91.798,26400.0
2015-11-04 11:20:00,106.99,107.05,106.95,106.95,51084.0,91.7895,91.8409,91.7551,91.7551,51084.0
2015-11-04 11:25:00,106.95,107.02,106.95,106.98,47231.0,91.7551,91.8152,91.7551,91.7809,47231.0
2015-11-04 11:30:00,107.0,107.02,106.85,106.88,25842.0,91.798,91.8152,91.6694,91.6951,25842.0
2015-11-04 11:35:00,106.89,106.95,106.84,106.94,9723.0,91.7037,91.7551,91.6608,91.7466,9723.0
2015-11-04 11:40:00,106.95,106.97,106.86,106.87,21152.0,91.7551,91.7723,91.6779,91.6865,21152.0
2015-11-04 11:45:00,106.86,106.89,106.78,106.88,17573.0,91.6779,91.7037,91.6093,91.6951,17573.0
2015-11-04 11:50:00,106.88,106.88,106.8,106.84,13114.0,91.6951,91.6951,91.6265,91.6608,13114.0
2015-11-04 11:55:00,106.85,106.86,106.78,106.82,19211.0,91.6694,91.6779,91.6093,91.6436,19211.0
2015-11-04 12:00:00,106.81,106.87,106.78,106.87,16148.0,91.635,91.6865,91.6093,91.6865,16148.0
2015-11-04 12:05:00,106.87,106.89,106.86,106.87,23903.0,91.6865,91.7037,91.6779,91.6865,23903.0
2015-11-04 12:10:00,106.87,106.9,106.86,106.88,18845.0,91.6865,91.7123,91.6779,91.6951,18845.0
2015-11-04 12:15:00,106.89,106.97,106.87,106.88,32494.0,91.7037,91.7723,91.6865,91.6951,32494.0
2015-11-04 12:20:00,106.88,106.91,106.86,106.89,13254.0,91.6951,91.7208,91.6779,91.7037,13254.0
2015-11-04 12:25:00,106.89,106.93,106.84,106.84,10641.0,91.7037,91.738,91.6608,91.6608,10641.0
2015-11-04 12:30:00,106.84,106.88,106.77,106.79,13397.0,91.6608,91.6951,91.6007,91.6179,13397.0
2015-11-04 12:35:00,106.78,106.87,106.77,106.86,11727.0,91.6093,91.6865,91.6007,91.6779,11727.0
2015-11-04 12:40:00,106.84,106.9,106.8,106.87,14813.0,91.6608,91.7123,91.6265,91.6865,14813.0
2015-11-04 12:45:00,106.87,106.91,106.87,106.87,16154.0,91.6865,91.7208,91.6865,91.6865,16154.0
2015-11-04 12:50:00,106.87,106.9,106.83,106.9,7384.0,91.6865,91.7123,91.6522,91.7123,7384.0
2015-11-04 12:55:00,106.9,106.92,106.88,106.91,21113.0,91.7123,91.7294,91.6951,91.7208,21113.0
2015-11-04 13:00:00,106.92,106.92,106.8,106.82,18432.0,91.7294,91.7294,91.6265,91.6436,18432.0
2015-11-04 13:05:00,106.83,106.84,106.8,106.8,12482.0,91.6522,91.6608,91.6265,91.6265,12482.0
2015-11-04 13:10:00,106.79,106.88,106.79,106.86,10692.0,91.6179,91.6951,91.6179,91.6779,10692.0
2015-11-04 13:15:00,106.87,106.89,106.8,106.84,13481.0,91.6865,91.7037,91.6265,91.6608,13481.0
2015-11-04 13:20:00,106.84,106.88,106.82,106.88,8087.0,91.6608,91.6951,91.6436,91.6951,8087.0
2015-11-04 13:25:00,106.88,106.9,106.86,106.9,14789.0,91.6951,91.7123,91.6779,91.7123,14789.0
2015-11-04 13:30:00,106.9,106.9,106.87,106.87,13192.0,91.7123,91.7123,91.6865,91.6865,13192.0
2015-11-04 13:35:00,106.87,106.91,106.86,106.9,13861.0,91.6865,91.7208,91.6779,91.7123,13861.0
2015-11-04 13:40:00,106.9,106.91,106.86,106.91,12320.0,91.7123,91.7208,91.6779,91.7208,12320.0
2015-11-04 13:45:00,106.91,106.91,106.83,106.88,19478.0,91.7208,91.7208,91.6522,91.6951,19478.0
2015-11-04 13:50:00,106.89,106.91,106.88,106.9,23383.0,91.7037,91.7208,91.6951,91.7123,23383.0
2015-11-04 13:55:00,106.9,106.92,106.84,106.85,51889.0,91.7123,91.7294,91.6608,91.6694,51889.0
2015-11-04 14:00:00,106.85,106.89,106.84,106.88,24531.0,91.6694,91.7037,91.6608,91.6951,24531.0
2015-11-04 14:05:00,106.88,106.96,106.85,106.94,68752.0,91.6951,91.7637,91.6694,91.7466,68752.0
2015-11-04 14:10:00,106.94,106.99,106.9,106.9,32356.0,91.7466,91.7895,91.7123,91.7123,32356.0
2015-11-04 14:15:00,106.9,106.98,106.9,106.97,32618.0,91.7123,91.7809,91.7123,91.7723,32618.0
2015-11-04 14:20:00,106.97,106.98,106.87,106.87,20595.0,91.7723,91.7809,91.6865,91.6865,20595.0
2015-11-04 14:25:00,106.86,106.9,106.84,106.89,13130.0,91.6779,91.7123,91.6608,91.7037,13130.0
2015-11-04 14:30:00,106.9,106.91,106.86,106.91,32362.0,91.7123,91.7208,91.6779,91.7208,32362.0
2015-11-04 14:35:00,106.91,106.96,106.9,106.93,22380.0,91.7208,91.7637,91.7123,91.738,22380.0
2015-11-04 14:40:00,106.93,106.94,106.9,106.9,41501.0,91.738,91.7466,91.7123,91.7123,41501.0
2015-11-04 14:45:00,106.92,106.94,106.86,106.9,34912.0,91.7294,91.7466,91.6779,91.7123,34912.0
2015-11-04 14:50:00,106.9,106.9,106.87,106.9,47979.0,91.7123,91.7123,91.6865,91.7123,47979.0
2015-11-04 14:55:00,106.9,106.9,106.86,106.87,29925.0,91.7123,91.7123,91.6779,91.6865,29925.0
2015-11-04 15:00:00,106.89,106.9,106.71,106.72,36849.0,91.7037,91.7123,91.5492,91.5578,36849.0
2015-11-04 15:05:00,106.74,106.82,106.73,106.82,15017.0,91.575,91.6436,91.5664,91.6436,15017.0
2015-11-04 15:10:00,106.82,106.82,106.72,106.72,19790.0,91.6436,91.6436,91.5578,91.5578,19790.0
2015-11-04 15:15:00,106.72,106.73,106.63,106.69,40476.0,91.5578,91.5664,91.4806,91.5321,40476.0
2015-11-04 15:20:00,106.7,106.79,106.68,106.73,35180.0,91.5407,91.6179,91.5235,91.5664,35180.0
2015-11-04 15:25:00,106.75,106.8,106.73,106.79,33832.0,91.5836,91.6265,91.5664,91.6179,33832.0
2015-11-04 15:30:00,106.8,106.8,106.61,106.61,30511.0,91.6265,91.6265,91.4635,91.4635,30511.0
2015-11-04 15:35:00,106.63,106.66,106.61,106.64,25151.0,91.4806,91.5063,91.4635,91.4892,25151.0
2015-11-04 15:40:00,106.64,106.68,106.5,106.52,30664.0,91.4892,91.5235,91.3691,91.3862,30664.0
2015-11-04 15:45:00,106.51,106.65,106.51,106.61,47407.0,91.3777,91.4978,91.3777,91.4635,47407.0
2015-11-04 15:50:00,106.61,106.64,106.52,106.53,52747.0,91.4635,91.4892,91.3862,91.3948,52747.0
2015-11-04 15:55:00,106.52,106.57,106.46,106.51,191131.0,91.3862,91.4291,91.3348,91.3777,191131.0
2015-11-05 09:30:00,106.52,106.96,106.32,106.78,53281.0,91.3862,91.7637,91.2147,91.6093,53281.0
2015-11-05 09:35:00,106.88,106.96,106.64,106.91,14165.0,91.6951,91.7637,91.4892,91.7208,14165.0
2015-11-05 09:40:00,106.87,106.87,106.73,106.73,35325.0,91.6865,91.6865,91.5664,91.5664,35325.0
2015-11-05 09:45:00,106.76,106.79,106.61,106.66,27446.0,91.5921,91.6179,91.4635,91.5063,27446.0
2015-11-05 09:50:00,106.64,106.67,106.53,106.53,14761.0,91.4892,91.5149,91.3948,91.3948,14761.0
2015-11-05 09:55:00,106.53,106.73,106.53,106.73,24806.0,91.3948,91.5664,91.3948,91.5664,24806.0
2015-11-05 10:00:00,106.73,106.78,106.58,106.6,26216.0,91.5664,91.6093,91.4377,91.4549,26216.0
2015-11-05 10:05:00,106.57,106.66,106.52,106.59,14847.0,91.4291,91.5063,91.3862,91.4463,14847.0
2015-11-05 10:10:00,106.61,106.7,106.5,106.54,23171.0,91.4635,91.5407,91.3691,91.4034,23171.0
2015-11-05 10:15:00,106.54,106.55,106.27,106.3,19790.0,91.4034,91.412,91.1718,91.1975,19790.0
2015-11-05 10:20:00,106.3,106.45,106.27,106.39,8853.0,91.1975,91.3262,91.1718,91.2747,8853.0
2015-11-05 10:25:00,106.38,106.38,106.18,106.27,17206.0,91.2661,91.2661,91.0945,91.1718,17206.0
2015-11-05 10:30:00,106.26,106.28,106.08,106.14,12412.0,91.1632,91.1803,91.0088,91.0602,12412.0
2015-11-05 10:35:00,106.17,106.29,106.17,106.22,11978.0,91.086,91.1889,91.086,91.1289,11978.0
2015-11-05 10:40:00,106.22,106.22,106.07,106.12,7844.0,91.1289,91.1289,91.0002,91.0431,7844.0
2015-11-05 10:45:00,106.11,106.14,105.97,106.07,11058.0,91.0345,91.0602,90.9144,91.0002,11058.0
2015-11-05 10:50:00,106.08,106.17,106.02,106.13,6361.0,91.0088,91.086,90.9573,91.0516,6361.0
2015-11-05 10:55:00,106.12,106.15,106.09,106.09,7920.0,91.0431,91.0688,91.0173,91.0173,7920.0
2015-11-05 11:00:00,106.1,106.15,106.06,106.13,10690.0,91.0259,91.0688,90.9916,91.0516,10690.0
2015-11-05 11:05:00,106.12,106.19,106.05,106.05,14651.0,91.0431,91.1031,90.983,90.983,14651.0
2015-11-05 11:10:00,106.04,106.1,106.0,106.04,26744.0,90.9744,91.0259,90.9401,90.9744,26744.0
2015-11-05 11:15:00,106.02,106.13,106.02,106.1,15849.0,90.9573,91.0516,90.9573,91.0259,15849.0
2015-11-05 11:20:00,106.11,106.15,105.93,105.93,24285.0,91.0345,91.0688,90.8801,90.8801,24285.0
2015-11-05 11:25:00,105.94,105.99,105.91,105.92,17800.0,90.8886,90.9315,90.8629,90.8715,17800.0
2015-11-05 11:30:00,105.93,106.05,105.92,106.01,10110.0,90.8801,90.983,90.8715,90.9487,10110.0
2015-11-05 11:35:00,106.0,106.02,105.96,105.98,7571.0,90.9401,90.9573,90.9058,90.923,7571.0
2015-11-05 11:40:00,105.96,106.07,105.95,106.07,8049.0,90.9058,91.0002,90.8972,91.0002,8049.0
2015-11-05 11:45:00,106.05,106.12,105.98,106.04,17295.0,90.983,91.0431,90.923,90.9744,17295.0
2015-11-05 11:50:00,106.02,106.15,106.02,106.05,7351.0,90.9573,91.0688,90.9573,90.983,7351.0
2015-11-05 11:55:00,106.05,106.1,106.01,106.09,11606.0,90.983,91.0259,90.9487,91.0173,11606.0
2015-11-05 12:00:00,106.13,106.13,106.04,106.05,13400.0,91.0516,91.0516,90.9744,90.983,13400.0
2015-11-05 12:05:00,106.07,106.17,106.04,106.17,31015.0,91.0002,91.086,90.9744,91.086,31015.0
2015-11-05 12:10:00,106.19,106.2,106.02,106.07,10304.0,91.1031,91.1117,90.9573,91.0002,10304.0
2015-11-05 12:15:00,106.08,106.12,106.04,106.1,18702.0,91.0088,91.0431,90.9744,91.0259,18702.0
2015-11-05 12:20:00,106.11,106.14,106.06,106.07,29409.0,91.0345,91.0602,90.9916,91.0002,29409.0
2015-11-05 12:25:00,106.06,106.2,106.06,106.16,16943.0,90.9916,91.1117,90.9916,91.0774,16943.0
2015-11-05 12:30:00,106.18,106.18,106.09,106.11,9631.0,91.0945,91.0945,91.0173,91.0345,9631.0
2015-11-05 12:35:00,106.12,106.13,106.06,106.09,13153.0,91.0431,91.0516,90.9916,91.0173,13153.0
2015-11-05 12:40:00,106.09,106.14,106.01,106.01,19800.0,91.0173,91.0602,90.9487,90.9487,19800.0
2015-11-05 12:45:00,106.0,106.11,105.93,106.02,29289.0,90.9401,91.0345,90.8801,90.9573,29289.0
2015-11-05 12:50:00,106.03,106.06,105.99,106.05,5851.0,90.9659,90.9916,90.9315,90.983,5851.0
2015-11-05 12:55:00,106.05,106.06,105.96,106.01,13117.0,90.983,90.9916,90.9058,90.9487,13117.0
2015-11-05 13:00:00,106.02,106.1,106.01,106.08,12272.0,90.9573,91.0259,90.9487,91.0088,12272.0
2015-11-05 13:05:00,106.08,106.12,106.07,106.1,11873.0,91.0088,91.0431,91.0002,91.0259,11873.0
2015-11-05 13:10:00,106.1,106.14,106.07,106.11,11168.0,91.0259,91.0602,91.0002,91.0345,11168.0
2015-11-05 13:15:00,106.12,106.14,106.08,106.11,10965.0,91.0431,91.0602,91.0088,91.0345,10965.0
2015-11-05 13:20:00,106.11,106.13,106.01,106.09,15766.0,91.0345,91.0516,90.9487,91.0173,15766.0
2015-11-05 13:25:00,106.1,106.13,106.04,106.04,14647.0,91.0259,91.0516,90.9744,90.9744,14647.0
2015-11-05 13:30:00,106.04,106.19,106.01,106.17,22665.0,90.9744,91.1031,90.9487,91.086,22665.0
2015-11-05 13:35:00,106.17,106.2,106.11,106.17,12268.0,91.086,91.1117,91.0345,91.086,12268.0
2015-11-05 13:40:00,106.17,106.18,106.1,106.12,10287.0,91.086,91.0945,91.0259,91.0431,10287.0
2015-11-05 13:45:00,106.12,106.2,106.1,106.2,10349.0,91.0431,91.1117,91.0259,91.1117,10349.0
2015-11-05 13:50:00,106.18,106.22,106.17,106.21,10642.0,91.0945,91.1289,91.086,91.1203,10642.0
2015-11-05 13:55:00,106.21,106.29,106.21,106.23,12395.0,91.1203,91.1889,91.1203,91.1374,12395.0
2015-11-05 14:00:00,106.25,106.29,106.16,106.18,17325.0,91.1546,91.1889,91.0774,91.0945,17325.0
2015-11-05 14:05:00,106.17,106.19,106.12,106.14,13048.0,91.086,91.1031,91.0431,91.0602,13048.0
2015-11-05 14:10:00,106.14,106.14,106.08,106.09,16424.0,91.0602,91.0602,91.0088,91.0173,16424.0
2015-11-05 14:15:00,106.11,106.13,106.04,106.04,16031.0,91.0345,91.0516,90.9744,90.9744,16031.0
2015-11-05 14:20:00,106.04,106.1,106.03,106.08,20355.0,90.9744,91.0259,90.9659,91.0088,20355.0
2015-11-05 14:25:00,106.08,106.11,106.07,106.09,13105.0,91.0088,91.0345,91.0002,91.0173,13105.0
2015-11-05 14:30:00,106.09,106.1,106.05,106.09,14412.0,91.0173,91.0259,90.983,91.0173,14412.0
2015-11-05 14:35:00,106.08,106.1,106.03,106.09,13988.0,91.0088,91.0259,90.9659,91.0173,13988.0
2015-11-05 14:40:00,106.09,106.16,106.08,106.11,12730.0,91.0173,91.0774,91.0088,91.0345,12730.0
2015-11-05 14:45:00,106.11,106.11,106.08,106.1,11812.0,91.0345,91.0345,91.0088,91.0259,11812.0
2015-11-05 14:50:00,106.09,106.11,106.06,106.07,17503.0,91.0173,91.0345,90.9916,91.0002,17503.0
2015-11-05 14:55:00,106.07,106.11,106.04,106.1,15293.0,91.0002,91.0345,90.9744,91.0259,15293.0
2015-11-05 15:00:00,106.1,106.11,106.06,106.07,16935.0,91.0259,91.0345,90.9916,91.0002,16935.0
2015-11-05 15:05:00,106.07,106.1,106.02,106.09,13502.0,91.0002,91.0259,90.9573,91.0173,13502.0
2015-11-05 15:10:00,106.09,106.1,105.98,105.98,14635.0,91.0173,91.0259,90.923,90.923,14635.0
2015-11-05 15:15:00,105.99,106.13,105.98,106.07,25530.0,90.9315,91.0516,90.923,91.0002,25530.0
2015-11-05 15:20:00,106.08,106.11,106.04,106.1,25367.0,91.0088,91.0345,90.9744,91.0259,25367.0
2015-11-05 15:25:00,106.09,106.21,106.09,106.17,27206.0,91.0173,91.1203,91.0173,91.086,27206.0
2015-11-05 15:30:00,106.2,106.2,106.15,106.19,19401.0,91.1117,91.1117,91.0688,91.1031,19401.0
2015-11-05 15:35:00,106.19,106.21,106.15,106.18,26534.0,91.1031,91.1203,91.0688,91.0945,26534.0
2015-11-05 15:40:00,106.18,106.2,106.15,106.18,31478.0,91.0945,91.1117,91.0688,91.0945,31478.0
2015-11-05 15:45:00,106.19,106.22,106.1,106.16,61755.0,91.1031,91.1289,91.0259,91.0774,61755.0
2015-11-05 15:50:00,106.16,106.2,106.15,106.19,39412.0,91.0774,91.1117,91.0688,91.1031,39412.0
2015-11-05 15:55:00,106.18,106.19,106.09,106.11,105783.0,91.0945,91.1031,91.0173,91.0345,105783.0
2015-11-06 09:30:00,105.32,105.75,105.22,105.24,84125.0,90.3567,90.7256,90.2709,90.2881,84125.0
2015-11-06 09:35:00,105.22,105.97,105.09,105.82,59814.0,90.2709,90.9144,90.1594,90.7857,59814.0
2015-11-06 09:40:00,105.83,106.08,105.82,105.97,6722.0,90.7943,91.0088,90.7857,90.9144,6722.0
2015-11-06 09:45:00,105.92,106.05,105.91,105.94,19176.0,90.8715,90.983,90.8629,90.8886,19176.0
2015-11-06 09:50:00,105.92,105.96,105.83,105.91,23550.0,90.8715,90.9058,90.7943,90.8629,23550.0
2015-11-06 09:55:00,105.91,106.01,105.87,105.98,17689.0,90.8629,90.9487,90.8286,90.923,17689.0
2015-11-06 10:00:00,105.98,105.98,105.75,105.75,19336.0,90.923,90.923,90.7256,90.7256,19336.0
2015-11-06 10:05:00,105.76,105.81,105.63,105.77,18395.0,90.7342,90.7771,90.6227,90.7428,18395.0
2015-11-06 10:10:00,105.77,105.9,105.73,105.88,26641.0,90.7428,90.8543,90.7085,90.8372,26641.0
2015-11-06 10:15:00,105.86,105.97,105.81,105.93,22572.0,90.82,90.9144,90.7771,90.8801,22572.0
2015-11-06 10:20:00,105.92,105.92,105.8,105.85,82938.0,90.8715,90.8715,90.7685,90.8114,82938.0
2015-11-06 10:25:00,105.85,105.85,105.73,105.83,21577.0,90.8114,90.8114,90.7085,90.7943,21577.0
2015-11-06 10:30:00,105.82,105.9,105.79,105.89,37393.0,90.7857,90.8543,90.76,90.8457,37393.0
2015-11-06 10:35:00,105.91,106.05,105.9,105.98,39111.0,90.8629,90.983,90.8543,90.923,39111.0
2015-11-06 10:40:00,105.99,106.25,105.99,106.08,25754.0,90.9315,91.1546,90.9315,91.0088,25754.0
2015-11-06 10:45:00,106.1,106.12,106.0,106.03,31193.0,91.0259,91.0431,90.9401,90.9659,31193.0
2015-11-06 10:50:00,106.03,106.09,105.95,105.97,30244.0,90.9659,91.0173,90.8972,90.9144,30244.0
2015-11-06 10:55:00,105.95,105.98,105.87,105.89,15184.0,90.8972,90.923,90.8286,90.8457,15184.0
2015-11-06 11:00:00,105.91,105.97,105.79,105.85,9805.0,90.8629,90.9144,90.76,90.8114,9805.0
2015-11-06 11:05:00,105.88,106.0,105.87,105.92,16514.0,90.8372,90.9401,90.8286,90.8715,16514.0
2015-11-06 11:10:00,105.91,106.01,105.88,105.99,16915.0,90.8629,90.9487,90.8372,90.9315,16915.0
2015-11-06 11:15:00,105.95,105.95,105.76,105.77,12302.0,90.8972,90.8972,90.7342,90.7428,12302.0
2015-11-06 11:20:00,105.76,105.88,105.72,105.72,16012.0,90.7342,90.8372,90.6999,90.6999,16012.0
2015-11-06 11:25:00,105.75,105.76,105.65,105.68,12697.0,90.7256,90.7342,90.6398,90.6656,12697.0
2015-11-06 11:30:00,105.71,105.76,105.68,105.75,11932.0,90.6913,90.7342,90.6656,90.7256,11932.0
2015-11-06 11:35:00,105.76,105.8,105.71,105.76,7717.0,90.7342,90.7685,90.6913,90.7342,7717.0
2015-11-06 11:40:00,105.77,105.78,105.69,105.72,9389.0,90.7428,90.7514,90.6742,90.6999,9389.0
2015-11-06 11:45:00,105.73,105.84,105.73,105.8,9452.0,90.7085,90.8029,90.7085,90.7685,9452.0
2015-11-06 11:50:00,105.82,105.97,105.81,105.91,8695.0,90.7857,90.9144,90.7771,90.8629,8695.0
2015-11-06 11:55:00,105.91,105.93,105.85,105.87,11417.0,90.8629,90.8801,90.8114,90.8286,11417.0
2015-11-06 12:00:00,105.88,105.9,105.76,105.83,48611.0,90.8372,90.8543,90.7342,90.7943,48611.0
2015-11-06 12:05:00,105.83,105.94,105.82,105.92,11881.0,90.7943,90.8886,90.7857,90.8715,11881.0
2015-11-06 12:10:00,105.93,106.0,105.88,105.9,14110.0,90.8801,90.9401,90.8372,90.8543,14110.0
2015-11-06 12:15:00,105.92,105.93,105.84,105.87,7890.0,90.8715,90.8801,90.8029,90.8286,7890.0
2015-11-06 12:20:00,105.86,105.86,105.79,105.8,9858.0,90.82,90.82,90.76,90.7685,9858.0
2015-11-06 12:25:00,105.8,105.81,105.75,105.78,12121.0,90.7685,90.7771,90.7256,90.7514,12121.0
2015-11-06 12:30:00,105.77,105.81,105.76,105.77,6649.0,90.7428,90.7771,90.7342,90.7428,6649.0
2015-11-06 12:35:00,105.78,105.78,105.68,105.74,8415.0,90.7514,90.7514,90.6656,90.7171,8415.0
2015-11-06 12:40:00,105.73,105.79,105.68,105.75,6356.0,90.7085,90.76,90.6656,90.7256,6356.0
2015-11-06 12:45:00,105.77,105.84,105.75,105.79,10477.0,90.7428,90.8029,90.7256,90.76,10477.0
2015-11-06 12:50:00,105.78,105.85,105.78,105.84,6400.0,90.7514,90.8114,90.7514,90.8029,6400.0
2015-11-06 12:55:00,105.82,105.88,105.82,105.85,13052.0,90.7857,90.8372,90.7857,90.8114,13052.0
2015-11-06 13:00:00,105.86,105.9,105.83,105.87,12731.0,90.82,90.8543,90.7943,90.8286,12731.0
2015-11-06 13:05:00,105.89,105.94,105.87,105.93,13065.0,90.8457,90.8886,90.8286,90.8801,13065.0
2015-11-06 13:10:00,105.93,106.01,105.92,105.98,11715.0,90.8801,90.9487,90.8715,90.923,11715.0
2015-11-06 13:15:00,105.97,106.05,105.97,106.03,20130.0,90.9144,90.983,90.9144,90.9659,20130.0
2015-11-06 13:20:00,106.03,106.12,106.03,106.06,20197.0,90.9659,91.0431,90.9659,90.9916,20197.0
2015-11-06 13:25:00,106.07,106.09,106.03,106.04,16246.0,91.0002,91.0173,90.9659,90.9744,16246.0
2015-11-06 13:30:00,106.04,106.04,105.78,105.94,67243.0,90.9744,90.9744,90.7514,90.8886,67243.0
2015-11-06 13:35:00,105.92,105.98,105.89,105.95,10579.0,90.8715,90.923,90.8457,90.8972,10579.0
2015-11-06 13:40:00,105.95,105.98,105.9,105.92,17132.0,90.8972,90.923,90.8543,90.8715,17132.0
2015-11-06 13:45:00,105.92,106.02,105.9,106.02,13146.0,90.8715,90.9573,90.8543,90.9573,13146.0
2015-11-06 13:50:00,106.0,106.17,105.99,106.14,10372.0,90.9401,91.086,90.9315,91.0602,10372.0
2015-11-06 13:55:00,106.12,106.15,106.1,106.13,19424.0,91.0431,91.0688,91.0259,91.0516,19424.0
2015-11-06 14:00:00,106.14,106.24,106.08,106.2,22673.0,91.0602,91.146,91.0088,91.1117,22673.0
2015-11-06 14:05:00,106.2,106.21,106.17,106.21,15767.0,91.1117,91.1203,91.086,91.1203,15767.0
2015-11-06 14:10:00,106.21,106.23,106.17,106.18,11793.0,91.1203,91.1374,91.086,91.0945,11793.0
2015-11-06 14:15:00,106.18,106.19,105.96,105.98,20936.0,91.0945,91.1031,90.9058,90.923,20936.0
2015-11-06 14:20:00,105.98,106.01,105.95,105.96,18334.0,90.923,90.9487,90.8972,90.9058,18334.0
2015-11-06 14:25:00,105.98,105.98,105.88,105.92,39191.0,90.923,90.923,90.8372,90.8715,39191.0
2015-11-06 14:30:00,105.91,105.92,105.73,105.77,37993.0,90.8629,90.8715,90.7085,90.7428,37993.0
2015-11-06 14:35:00,105.78,105.84,105.74,105.74,17328.0,90.7514,90.8029,90.7171,90.7171,17328.0
2015-11-06 14:40:00,105.71,105.79,105.7,105.77,16129.0,90.6913,90.76,90.6827,90.7428,16129.0
2015-11-06 14:45:00,105.79,105.87,105.75,105.87,9148.0,90.76,90.8286,90.7256,90.8286,9148.0
2015-11-06 14:50:00,105.87,105.91,105.85,105.9,13716.0,90.8286,90.8629,90.8114,90.8543,13716.0
2015-11-06 14:55:00,105.91,105.95,105.88,105.91,26399.0,90.8629,90.8972,90.8372,90.8629,26399.0
2015-11-06 15:00:00,105.91,105.92,105.86,105.88,23400.0,90.8629,90.8715,90.82,90.8372,23400.0
2015-11-06 15:05:00,105.87,105.89,105.82,105.86,16795.0,90.8286,90.8457,90.7857,90.82,16795.0
2015-11-06 15:10:00,105.86,105.88,105.82,105.86,15270.0,90.82,90.8372,90.7857,90.82,15270.0
2015-11-06 15:15:00,105.86,105.89,105.85,105.86,16862.0,90.82,90.8457,90.8114,90.82,16862.0
2015-11-06 15:20:00,105.86,105.89,105.83,105.87,24862.0,90.82,90.8457,90.7943,90.8286,24862.0
2015-11-06 15:25:00,105.88,105.91,105.84,105.86,26309.0,90.8372,90.8629,90.8029,90.82,26309.0
2015-11-06 15:30:00,105.86,105.95,105.84,105.9,31714.0,90.82,90.8972,90.8029,90.8543,31714.0
2015-11-06 15:35:00,105.9,105.92,105.81,105.82,37523.0,90.8543,90.8715,90.7771,90.7857,37523.0
2015-11-06 15:40:00,105.83,105.94,105.82,105.89,22670.0,90.7943,90.8886,90.7857,90.8457,22670.0
2015-11-06 15:45:00,105.88,106.03,105.88,106.0,45276.0,90.8372,90.9659,90.8372,90.9401,45276.0
2015-11-06 15:50:00,106.0,106.0,105.89,105.89,107660.0,90.9401,90.9401,90.8457,90.8457,107660.0
2015-11-06 15:55:00,105.9,106.0,105.85,106.0,90087.0,90.8543,90.9401,90.8114,90.9401,90087.0
2015-11-09 09:30:00,105.23,105.73,105.18,105.47,123829.0,90.2795,90.7085,90.2366,90.4854,123829.0
2015-11-09 09:35:00,105.44,105.64,105.28,105.35,34515.0,90.4597,90.6313,90.3224,90.3825,34515.0
2015-11-09 09:40:00,105.33,105.33,104.66,104.69,34287.0,90.3653,90.3653,89.7905,89.8162,34287.0
2015-11-09 09:45:00,104.69,105.07,104.68,105.05,49604.0,89.8162,90.1422,89.8077,90.1251,49604.0
2015-11-09 09:50:00,105.02,105.15,104.96,105.11,19074.0,90.0994,90.2109,90.0479,90.1766,19074.0
2015-11-09 09:55:00,105.1,105.1,105.01,105.02,14444.0,90.168,90.168,90.0908,90.0994,14444.0
2015-11-09 10:00:00,105.03,105.1,105.01,105.04,22540.0,90.1079,90.168,90.0908,90.1165,22540.0
2015-11-09 10:05:00,105.04,105.14,104.98,105.13,28128.0,90.1165,90.2023,90.065,90.1937,28128.0
2015-11-09 10:10:00,105.13,105.13,105.03,105.04,18900.0,90.1937,90.1937,90.1079,90.1165,18900.0
2015-11-09 10:15:00,105.02,105.07,104.98,105.04,19024.0,90.0994,90.1422,90.065,90.1165,19024.0
2015-11-09 10:20:00,105.01,105.02,104.84,104.85,18116.0,90.0908,90.0994,89.9449,89.9535,18116.0
2015-11-09 10:25:00,104.83,104.86,104.77,104.84,10758.0,89.9363,89.9621,89.8849,89.9449,10758.0
2015-11-09 10:30:00,104.82,104.96,104.79,104.96,13415.0,89.9278,90.0479,89.902,90.0479,13415.0
2015-11-09 10:35:00,104.96,105.04,104.96,104.99,24320.0,90.0479,90.1165,90.0479,90.0736,24320.0
2015-11-09 10:40:00,104.99,105.0,104.95,105.0,20373.0,90.0736,90.0822,90.0393,90.0822,20373.0
2015-11-09 10:45:00,104.97,105.0,104.94,104.98,13291.0,90.0565,90.0822,90.0307,90.065,13291.0
2015-11-09 10:50:00,104.98,105.01,104.91,104.92,20667.0,90.065,90.0908,90.005,90.0136,20667.0
2015-11-09 10:55:00,104.93,105.0,104.92,104.96,13598.0,90.0221,90.0822,90.0136,90.0479,13598.0
2015-11-09 11:00:00,104.96,104.99,104.92,104.98,13042.0,90.0479,90.0736,90.0136,90.065,13042.0
2015-11-09 11:05:00,104.97,104.97,104.81,104.81,12402.0,90.0565,90.0565,89.9192,89.9192,12402.0
2015-11-09 11:10:00,104.81,104.9,104.81,104.85,13665.0,89.9192,89.9964,89.9192,89.9535,13665.0
2015-11-09 11:15:00,104.81,104.86,104.73,104.85,16332.0,89.9192,89.9621,89.8506,89.9535,16332.0
2015-11-09 11:20:00,104.84,104.88,104.81,104.85,15369.0,89.9449,89.9792,89.9192,89.9535,15369.0
2015-11-09 11:25:00,104.84,104.87,104.8,104.83,24299.0,89.9449,89.9707,89.9106,89.9363,24299.0
2015-11-09 11:30:00,104.8,104.92,104.8,104.89,17353.0,89.9106,90.0136,89.9106,89.9878,17353.0
2015-11-09 11:35:00,104.9,104.94,104.87,104.91,11036.0,89.9964,90.0307,89.9707,90.005,11036.0
2015-11-09 11:40:00,104.89,104.9,104.83,104.85,7172.0,89.9878,89.9964,89.9363,89.9535,7172.0
2015-11-09 11:45:00,104.83,104.84,104.74,104.75,10200.0,89.9363,89.9449,89.8591,89.8677,10200.0
2015-11-09 11:50:00,104.75,104.75,104.66,104.73,11790.0,89.8677,89.8677,89.7905,89.8506,11790.0
2015-11-09 11:55:00,104.73,104.74,104.67,104.68,8206.0,89.8506,89.8591,89.7991,89.8077,8206.0
2015-11-09 12:00:00,104.66,104.72,104.62,104.72,7005.0,89.7905,89.842,89.7562,89.842,7005.0
2015-11-09 12:05:00,104.72,104.79,104.71,104.79,12700.0,89.842,89.902,89.8334,89.902,12700.0
2015-11-09 12:10:00,104.77,104.83,104.75,104.83,8996.0,89.8849,89.9363,89.8677,89.9363,8996.0
2015-11-09 12:15:00,104.84,104.86,104.79,104.8,13089.0,89.9449,89.9621,89.902,89.9106,13089.0
2015-11-09 12:20:00,104.8,104.82,104.76,104.81,7165.0,89.9106,89.9278,89.8763,89.9192,7165.0
2015-11-09 12:25:00,104.83,104.84,104.79,104.82,18429.0,89.9363,89.9449,89.902,89.9278,18429.0
2015-11-09 12:30:00,104.82,104.84,104.78,104.8,6088.0,89.9278,89.9449,89.8934,89.9106,6088.0
2015-11-09 12:35:00,104.8,104.87,104.8,104.85,13819.0,89.9106,89.9707,89.9106,89.9535,13819.0
2015-11-09 12:40:00,104.86,104.9,104.84,104.87,18705.0,89.9621,89.9964,89.9449,89.9707,18705.0
2015-11-09 12:45:00,104.88,104.9,104.81,104.82,8488.0,89.9792,89.9964,89.9192,89.9278,8488.0
2015-11-09 12:50:00,104.81,104.86,104.8,104.85,6452.0,89.9192,89.9621,89.9106,89.9535,6452.0
2015-11-09 12:55:00,104.85,104.86,104.81,104.83,6377.0,89.9535,89.9621,89.9192,89.9363,6377.0
2015-11-09 13:00:00,104.86,104.88,104.75,104.75,14476.0,89.9621,89.9792,89.8677,89.8677,14476.0
2015-11-09 13:05:00,104.76,104.78,104.66,104.71,10098.0,89.8763,89.8934,89.7905,89.8334,10098.0
2015-11-09 13:10:00,104.72,104.73,104.65,104.67,12400.0,89.842,89.8506,89.7819,89.7991,12400.0
2015-11-09 13:15:00,104.67,104.68,104.6,104.65,12105.0,89.7991,89.8077,89.739,89.7819,12105.0
2015-11-09 13:20:00,104.64,104.71,104.63,104.7,8039.0,89.7733,89.8334,89.7648,89.8248,8039.0
2015-11-09 13:25:00,104.71,104.74,104.62,104.74,10692.0,89.8334,89.8591,89.7562,89.8591,10692.0
2015-11-09 13:30:00,104.74,104.75,104.67,104.67,12205.0,89.8591,89.8677,89.7991,89.7991,12205.0
2015-11-09 13:35:00,104.68,104.82,104.68,104.79,12726.0,89.8077,89.9278,89.8077,89.902,12726.0
2015-11-09 13:40:00,104.8,104.85,104.74,104.84,11994.0,89.9106,89.9535,89.8591,89.9449,11994.0
2015-11-09 13:45:00,104.84,104.85,104.74,104.76,16691.0,89.9449,89.9535,89.8591,89.8763,16691.0
2015-11-09 13:50:00,104.76,104.79,104.67,104.79,18988.0,89.8763,89.902,89.7991,89.902,18988.0
2015-11-09 13:55:00,104.77,104.81,104.74,104.76,11793.0,89.8849,89.9192,89.8591,89.8763,11793.0
2015-11-09 14:00:00,104.75,104.88,104.75,104.88,15473.0,89.8677,89.9792,89.8677,89.9792,15473.0
2015-11-09 14:05:00,104.87,104.93,104.84,104.86,21558.0,89.9707,90.0221,89.9449,89.9621,21558.0
2015-11-09 14:10:00,104.85,104.88,104.76,104.77,11205.0,89.9535,89.9792,89.8763,89.8849,11205.0
2015-11-09 14:15:00,104.76,104.79,104.72,104.76,10713.0,89.8763,89.902,89.842,89.8763,10713.0
2015-11-09 14:20:00,104.76,104.81,104.71,104.74,15051.0,89.8763,89.9192,89.8334,89.8591,15051.0
2015-11-09 14:25:00,104.73,104.79,104.72,104.73,10645.0,89.8506,89.902,89.842,89.8506,10645.0
2015-11-09 14:30:00,104.74,104.85,104.72,104.8,15925.0,89.8591,89.9535,89.842,89.9106,15925.0
2015-11-09 14:35:00,104.8,104.81,104.63,104.63,13310.0,89.9106,89.9192,89.7648,89.7648,13310.0
2015-11-09 14:40:00,104.63,104.67,104.61,104.63,10559.0,89.7648,89.7991,89.7476,89.7648,10559.0
2015-11-09 14:45:00,104.62,104.65,104.55,104.63,11230.0,89.7562,89.7819,89.6961,89.7648,11230.0
2015-11-09 14:50:00,104.64,104.71,104.64,104.66,16699.0,89.7733,89.8334,89.7733,89.7905,16699.0
2015-11-09 14:55:00,104.66,104.74,104.66,104.71,13838.0,89.7905,89.8591,89.7905,89.8334,13838.0
2015-11-09 15:00:00,104.71,104.74,104.63,104.74,12961.0,89.8334,89.8591,89.7648,89.8591,12961.0
2015-11-09 15:05:00,104.74,104.78,104.65,104.67,18936.0,89.8591,89.8934,89.7819,89.7991,18936.0
2015-11-09 15:10:00,104.67,104.79,104.65,104.74,18800.0,89.7991,89.902,89.7819,89.8591,18800.0
2015-11-09 15:15:00,104.73,104.76,104.6,104.66,17169.0,89.8506,89.8763,89.739,89.7905,17169.0
2015-11-09 15:20:00,104.68,104.76,104.65,104.76,17736.0,89.8077,89.8763,89.7819,89.8763,17736.0
2015-11-09 15:25:00,104.76,104.82,104.75,104.79,34424.0,89.8763,89.9278,89.8677,89.902,34424.0
2015-11-09 15:30:00,104.79,104.83,104.79,104.81,56525.0,89.902,89.9363,89.902,89.9192,56525.0
2015-11-09 15:35:00,104.81,104.97,104.79,104.95,53987.0,89.9192,90.0565,89.902,90.0393,53987.0
2015-11-09 15:40:00,104.96,105.0,104.95,104.97,71059.0,90.0479,90.0822,90.0393,90.0565,71059.0
2015-11-09 15:45:00,104.97,105.04,104.96,105.01,146147.0,90.0565,90.1165,90.0479,90.0908,146147.0
2015-11-09 15:50:00,105.02,105.03,104.95,104.97,80970.0,90.0994,90.1079,90.0393,90.0565,80970.0
2015-11-09 15:55:00,104.98,104.99,104.83,104.89,104995.0,90.065,90.0736,89.9363,89.9878,104995.0
2015-11-10 09:30:00,104.58,105.0,104.5,104.91,46781.0,89.7219,90.0822,89.6532,90.005,46781.0
2015-11-10 09:35:00,104.94,105.04,104.83,104.83,23469.0,90.0307,90.1165,89.9363,89.9363,23469.0
2015-11-10 09:40:00,104.83,104.97,104.79,104.93,44771.0,89.9363,90.0565,89.902,90.0221,44771.0
2015-11-10 09:45:00,104.93,104.95,104.79,104.95,35735.0,90.0221,90.0393,89.902,90.0393,35735.0
2015-11-10 09:50:00,104.95,105.12,104.9,105.1,24261.0,90.0393,90.1851,89.9964,90.168,24261.0
2015-11-10 09:55:00,105.09,105.13,105.0,105.0,15931.0,90.1594,90.1937,90.0822,90.0822,15931.0
2015-11-10 10:00:00,104.98,105.06,104.9,104.91,31403.0,90.065,90.1337,89.9964,90.005,31403.0
2015-11-10 10:05:00,104.89,105.0,104.89,104.96,8565.0,89.9878,90.0822,89.9878,90.0479,8565.0
2015-11-10 10:10:00,105.0,105.07,104.98,105.0,14796.0,90.0822,90.1422,90.065,90.0822,14796.0
2015-11-10 10:15:00,104.99,105.02,104.89,104.89,10744.0,90.0736,90.0994,89.9878,89.9878,10744.0
2015-11-10 10:20:00,104.87,104.91,104.83,104.86,11464.0,89.9707,90.005,89.9363,89.9621,11464.0
2015-11-10 10:25:00,104.89,104.98,104.89,104.94,7848.0,89.9878,90.065,89.9878,90.0307,7848.0
2015-11-10 10:30:00,104.94,104.99,104.91,104.92,12054.0,90.0307,90.0736,90.005,90.0136,12054.0
2015-11-10 10:35:00,104.91,105.04,104.9,105.01,9139.0,90.005,90.1165,89.9964,90.0908,9139.0
2015-11-10 10:40:00,105.04,105.07,104.98,105.04,34659.0,90.1165,90.1422,90.065,90.1165,34659.0
2015-11-10 10:45:00,105.02,105.04,104.96,105.01,5688.0,90.0994,90.1165,90.0479,90.0908,5688.0
2015-11-10 10:50:00,105.03,105.05,105.0,105.05,8113.0,90.1079,90.1251,90.0822,90.1251,8113.0
2015-11-10 10:55:00,105.06,105.09,105.02,105.07,13696.0,90.1337,90.1594,90.0994,90.1422,13696.0
2015-11-10 11:00:00,105.09,105.13,105.05,105.13,10717.0,90.1594,90.1937,90.1251,90.1937,10717.0
2015-11-10 11:05:00,105.11,105.14,104.99,105.0,8627.0,90.1766,90.2023,90.0736,90.0822,8627.0
2015-11-10 11:10:00,104.99,105.06,104.98,105.0,7789.0,90.0736,90.1337,90.065,90.0822,7789.0
2015-11-10 11:15:00,105.01,105.07,104.96,105.06,19510.0,90.0908,90.1422,90.0479,90.1337,19510.0
2015-11-10 11:20:00,105.06,105.1,104.97,104.99,9200.0,90.1337,90.168,90.0565,90.0736,9200.0
2015-11-10 11:25:00,104.99,104.99,104.82,104.87,9916.0,90.0736,90.0736,89.9278,89.9707,9916.0
2015-11-10 11:30:00,104.87,104.96,104.84,104.91,8600.0,89.9707,90.0479,89.9449,90.005,8600.0
2015-11-10 11:35:00,104.91,104.93,104.88,104.9,7298.0,90.005,90.0221,89.9792,89.9964,7298.0
2015-11-10 11:40:00,104.91,105.11,104.89,105.11,10537.0,90.005,90.1766,89.9878,90.1766,10537.0
2015-11-10 11:45:00,105.1,105.12,105.05,105.05,11517.0,90.168,90.1851,90.1251,90.1251,11517.0
2015-11-10 11:50:00,105.05,105.09,104.96,104.97,8422.0,90.1251,90.1594,90.0479,90.0565,8422.0
2015-11-10 11:55:00,104.96,105.01,104.96,105.0,4735.0,90.0479,90.0908,90.0479,90.0822,4735.0
2015-11-10 12:00:00,104.97,105.06,104.95,105.03,6205.0,90.0565,90.1337,90.0393,90.1079,6205.0
2015-11-10 12:05:00,105.05,105.08,105.03,105.05,9847.0,90.1251,90.1508,90.1079,90.1251,9847.0
2015-11-10 12:10:00,105.05,105.1,105.03,105.03,19238.0,90.1251,90.168,90.1079,90.1079,19238.0
2015-11-10 12:15:00,105.04,105.13,105.04,105.1,27400.0,90.1165,90.1937,90.1165,90.168,27400.0
2015-11-10 12:20:00,105.1,105.15,105.1,105.11,4199.0,90.168,90.2109,90.168,90.1766,4199.0
2015-11-10 12:25:00,105.11,105.12,105.04,105.05,7240.0,90.1766,90.1851,90.1165,90.1251,7240.0
2015-11-10 12:30:00,105.02,105.03,104.92,104.95,3602.0,90.0994,90.1079,90.0136,90.0393,3602.0
2015-11-10 12:35:00,104.93,104.98,104.93,104.97,3678.0,90.0221,90.065,90.0221,90.0565,3678.0
2015-11-10 12:40:00,104.96,104.99,104.95,104.99,4791.0,90.0479,90.0736,90.0393,90.0736,4791.0
2015-11-10 12:45:00,104.99,105.07,104.98,105.06,43403.0,90.0736,90.1422,90.065,90.1337,43403.0
2015-11-10 12:50:00,105.07,105.07,105.02,105.05,19151.0,90.1422,90.1422,90.0994,90.1251,19151.0
2015-11-10 12:55:00,105.05,105.07,105.05,105.07,13417.0,90.1251,90.1422,90.1251,90.1422,13417.0
2015-11-10 13:00:00,105.06,105.09,105.04,105.06,8822.0,90.1337,90.1594,90.1165,90.1337,8822.0
2015-11-10 13:05:00,105.07,105.09,104.97,105.01,7412.0,90.1422,90.1594,90.0565,90.0908,7412.0
2015-11-10 13:10:00,105.01,105.09,104.97,105.06,4390.0,90.0908,90.1594,90.0565,90.1337,4390.0
2015-11-10 13:15:00,105.06,105.06,104.9,104.93,38734.0,90.1337,90.1337,89.9964,90.0221,38734.0
2015-11-10 13:20:00,104.91,104.93,104.84,104.88,8077.0,90.005,90.0221,89.9449,89.9792,8077.0
2015-11-10 13:25:00,104.88,104.91,104.86,104.91,10887.0,89.9792,90.005,89.9621,90.005,10887.0
2015-11-10 13:30:00,104.9,104.94,104.9,104.93,4836.0,89.9964,90.0307,89.9964,90.0221,4836.0
2015-11-10 13:35:00,104.93,105.01,104.92,105.0,6163.0,90.0221,90.0908,90.0136,90.0822,6163.0
2015-11-10 13:40:00,104.99,105.01,104.97,105.0,7160.0,90.0736,90.0908,90.0565,90.0822,7160.0
2015-11-10 13:45:00,105.0,105.0,104.97,104.97,7545.0,90.0822,90.0822,90.0565,90.0565,7545.0
2015-11-10 13:50:00,104.99,105.0,104.97,105.0,16285.0,90.0736,90.0822,90.0565,90.0822,16285.0
2015-11-10 13:55:00,105.0,105.0,104.95,104.99,8508.0,90.0822,90.0822,90.0393,90.0736,8508.0
2015-11-10 14:00:00,104.99,105.01,104.98,105.0,4034.0,90.0736,90.0908,90.065,90.0822,4034.0
2015-11-10 14:05:00,105.0,105.05,105.0,105.03,7101.0,90.0822,90.1251,90.0822,90.1079,7101.0
2015-11-10 14:10:00,105.03,105.1,105.02,105.09,6180.0,90.1079,90.168,90.0994,90.1594,6180.0
2015-11-10 14:15:00,105.09,105.09,105.05,105.06,15178.0,90.1594,90.1594,90.1251,90.1337,15178.0
2015-11-10 14:20:00,105.05,105.06,105.03,105.06,7765.0,90.1251,90.1337,90.1079,90.1337,7765.0
2015-11-10 14:25:00,105.06,105.06,105.03,105.05,9381.0,90.1337,90.1337,90.1079,90.1251,9381.0
2015-11-10 14:30:00,105.05,105.09,105.04,105.05,4330.0,90.1251,90.1594,90.1165,90.1251,4330.0
2015-11-10 14:35:00,105.08,105.1,105.03,105.09,8220.0,90.1508,90.168,90.1079,90.1594,8220.0
2015-11-10 14:40:00,105.08,105.19,105.06,105.17,11881.0,90.1508,90.2452,90.1337,90.228,11881.0
2015-11-10 14:45:00,105.18,105.2,105.14,105.16,24347.0,90.2366,90.2538,90.2023,90.2195,24347.0
2015-11-10 14:50:00,105.16,105.2,105.11,105.13,20434.0,90.2195,90.2538,90.1766,90.1937,20434.0
2015-11-10 14:55:00,105.14,105.16,105.1,105.1,13412.0,90.2023,90.2195,90.168,90.168,13412.0
2015-11-10 15:00:00,105.09,105.12,105.07,105.09,19543.0,90.1594,90.1851,90.1422,90.1594,19543.0
2015-11-10 15:05:00,105.1,105.17,105.1,105.17,14460.0,90.168,90.228,90.168,90.228,14460.0
2015-11-10 15:10:00,105.17,105.19,105.1,105.11,16627.0,90.228,90.2452,90.168,90.1766,16627.0
2015-11-10 15:15:00,105.13,105.14,105.08,105.09,23884.0,90.1937,90.2023,90.1508,90.1594,23884.0
2015-11-10 15:20:00,105.09,105.1,105.03,105.04,20792.0,90.1594,90.168,90.1079,90.1165,20792.0
2015-11-10 15:25:00,105.03,105.05,104.99,105.05,13872.0,90.1079,90.1251,90.0736,90.1251,13872.0
2015-11-10 15:30:00,105.05,105.11,105.04,105.07,20672.0,90.1251,90.1766,90.1165,90.1422,20672.0
2015-11-10 15:35:00,105.06,105.11,105.05,105.09,31896.0,90.1337,90.1766,90.1251,90.1594,31896.0
2015-11-10 15:40:00,105.1,105.15,105.07,105.12,19323.0,90.168,90.2109,90.1422,90.1851,19323.0
2015-11-10 15:45:00,105.11,105.15,105.07,105.11,49333.0,90.1766,90.2109,90.1422,90.1766,49333.0
2015-11-10 15:50:00,105.1,105.1,105.01,105.04,36373.0,90.168,90.168,90.0908,90.1165,36373.0
2015-11-10 15:55:00,105.03,105.18,104.98,105.08,105595.0,90.1079,90.2366,90.065,90.1508,105595.0
2015-11-11 09:30:00,105.3,105.4,105.11,105.35,32459.0,90.3396,90.4254,90.1766,90.3825,32459.0
2015-11-11 09:35:00,105.37,105.47,105.28,105.43,14674.0,90.3996,90.4854,90.3224,90.4511,14674.0
2015-11-11 09:40:00,105.43,105.61,105.31,105.43,98053.0,90.4511,90.6055,90.3482,90.4511,98053.0
2015-11-11 09:45:00,105.43,105.49,105.24,105.35,61765.0,90.4511,90.5026,90.2881,90.3825,61765.0
2015-11-11 09:50:00,105.33,105.47,105.33,105.47,28473.0,90.3653,90.4854,90.3653,90.4854,28473.0
2015-11-11 09:55:00,105.48,105.5,105.34,105.4,14788.0,90.494,90.5112,90.3739,90.4254,14788.0
2015-11-11 10:00:00,105.4,105.44,105.27,105.28,9770.0,90.4254,90.4597,90.3138,90.3224,9770.0
2015-11-11 10:05:00,105.28,105.31,105.2,105.2,12900.0,90.3224,90.3482,90.2538,90.2538,12900.0
2015-11-11 10:10:00,105.21,105.21,105.06,105.09,20394.0,90.2624,90.2624,90.1337,90.1594,20394.0
2015-11-11 10:15:00,105.1,105.26,105.07,105.21,12199.0,90.168,90.3053,90.1422,90.2624,12199.0
2015-11-11 10:20:00,105.19,105.23,105.17,105.22,10310.0,90.2452,90.2795,90.228,90.2709,10310.0
2015-11-11 10:25:00,105.21,105.28,105.18,105.22,10037.0,90.2624,90.3224,90.2366,90.2709,10037.0
2015-11-11 10:30:00,105.22,105.3,105.22,105.28,17173.0,90.2709,90.3396,90.2709,90.3224,17173.0
2015-11-11 10:35:00,105.28,105.29,105.14,105.22,18166.0,90.3224,90.331,90.2023,90.2709,18166.0
2015-11-11 10:40:00,105.22,105.27,105.22,105.23,3572.0,90.2709,90.3138,90.2709,90.2795,3572.0
2015-11-11 10:45:00,105.23,105.37,105.2,105.34,22239.0,90.2795,90.3996,90.2538,90.3739,22239.0
2015-11-11 10:50:00,105.35,105.37,105.27,105.34,24207.0,90.3825,90.3996,90.3138,90.3739,24207.0
2015-11-11 10:55:00,105.34,105.38,105.3,105.35,29937.0,90.3739,90.4082,90.3396,90.3825,29937.0
2015-11-11 11:00:00,105.35,105.39,105.28,105.37,20452.0,90.3825,90.4168,90.3224,90.3996,20452.0
2015-11-11 11:05:00,105.38,105.38,105.32,105.33,33638.0,90.4082,90.4082,90.3567,90.3653,33638.0
2015-11-11 11:10:00,105.33,105.36,105.29,105.36,26590.0,90.3653,90.391,90.331,90.391,26590.0
2015-11-11 11:15:00,105.35,105.37,105.33,105.34,22415.0,90.3825,90.3996,90.3653,90.3739,22415.0
2015-11-11 11:20:00,105.35,105.37,105.33,105.34,23880.0,90.3825,90.3996,90.3653,90.3739,23880.0
2015-11-11 11:25:00,105.34,105.43,105.32,105.39,11794.0,90.3739,90.4511,90.3567,90.4168,11794.0
2015-11-11 11:30:00,105.42,105.48,105.4,105.44,16943.0,90.4425,90.494,90.4254,90.4597,16943.0
2015-11-11 11:35:00,105.44,105.45,105.38,105.44,19411.0,90.4597,90.4683,90.4082,90.4597,19411.0
2015-11-11 11:40:00,105.42,105.44,105.41,105.42,28384.0,90.4425,90.4597,90.4339,90.4425,28384.0
2015-11-11 11:45:00,105.43,105.44,105.42,105.44,24888.0,90.4511,90.4597,90.4425,90.4597,24888.0
2015-11-11 11:50:00,105.43,105.47,105.43,105.44,22550.0,90.4511,90.4854,90.4511,90.4597,22550.0
2015-11-11 11:55:00,105.46,105.49,105.44,105.47,18881.0,90.4768,90.5026,90.4597,90.4854,18881.0
2015-11-11 12:00:00,105.47,105.49,105.45,105.49,8903.0,90.4854,90.5026,90.4683,90.5026,8903.0
2015-11-11 12:05:00,105.46,105.53,105.46,105.52,12753.0,90.4768,90.5369,90.4768,90.5283,12753.0
2015-11-11 12:10:00,105.52,105.52,105.48,105.5,12258.0,90.5283,90.5283,90.494,90.5112,12258.0
2015-11-11 12:15:00,105.51,105.51,105.48,105.49,11954.0,90.5197,90.5197,90.494,90.5026,11954.0
2015-11-11 12:20:00,105.48,105.51,105.46,105.49,32471.0,90.494,90.5197,90.4768,90.5026,32471.0
2015-11-11 12:25:00,105.5,105.53,105.48,105.49,35267.0,90.5112,90.5369,90.494,90.5026,35267.0
2015-11-11 12:30:00,105.5,105.52,105.47,105.5,18816.0,90.5112,90.5283,90.4854,90.5112,18816.0
2015-11-11 12:35:00,105.5,105.55,105.48,105.54,44028.0,90.5112,90.5541,90.494,90.5455,44028.0
2015-11-11 12:40:00,105.54,105.59,105.54,105.54,16785.0,90.5455,90.5884,90.5455,90.5455,16785.0
2015-11-11 12:45:00,105.56,105.57,105.54,105.57,18178.0,90.5626,90.5712,90.5455,90.5712,18178.0
2015-11-11 12:50:00,105.57,105.57,105.5,105.51,15666.0,90.5712,90.5712,90.5112,90.5197,15666.0
2015-11-11 12:55:00,105.51,105.53,105.4,105.46,12263.0,90.5197,90.5369,90.4254,90.4768,12263.0
2015-11-11 13:00:00,105.45,105.46,105.36,105.37,14753.0,90.4683,90.4768,90.391,90.3996,14753.0
2015-11-11 13:05:00,105.37,105.37,105.24,105.25,13977.0,90.3996,90.3996,90.2881,90.2967,13977.0
2015-11-11 13:10:00,105.25,105.26,105.18,105.26,8623.0,90.2967,90.3053,90.2366,90.3053,8623.0
2015-11-11 13:15:00,105.25,105.3,105.22,105.27,6023.0,90.2967,90.3396,90.2709,90.3138,6023.0
2015-11-11 13:20:00,105.27,105.34,105.24,105.24,9922.0,90.3138,90.3739,90.2881,90.2881,9922.0
2015-11-11 13:25:00,105.24,105.24,105.18,105.19,11328.0,90.2881,90.2881,90.2366,90.2452,11328.0
2015-11-11 13:30:00,105.2,105.24,105.19,105.22,6153.0,90.2538,90.2881,90.2452,90.2709,6153.0
2015-11-11 13:35:00,105.23,105.24,105.18,105.23,7350.0,90.2795,90.2881,90.2366,90.2795,7350.0
2015-11-11 13:40:00,105.24,105.3,105.21,105.29,8321.0,90.2881,90.3396,90.2624,90.331,8321.0
2015-11-11 13:45:00,105.3,105.4,105.29,105.4,13231.0,90.3396,90.4254,90.331,90.4254,13231.0
2015-11-11 13:50:00,105.39,105.4,105.35,105.38,5164.0,90.4168,90.4254,90.3825,90.4082,5164.0
2015-11-11 13:55:00,105.37,105.41,105.32,105.34,16245.0,90.3996,90.4339,90.3567,90.3739,16245.0
2015-11-11 14:00:00,105.34,105.34,105.25,105.32,11384.0,90.3739,90.3739,90.2967,90.3567,11384.0
2015-11-11 14:05:00,105.33,105.4,105.3,105.36,8760.0,90.3653,90.4254,90.3396,90.391,8760.0
2015-11-11 14:10:00,105.35,105.4,105.33,105.39,9722.0,90.3825,90.4254,90.3653,90.4168,9722.0
2015-11-11 14:15:00,105.39,105.42,105.34,105.41,11692.0,90.4168,90.4425,90.3739,90.4339,11692.0
2015-11-11 14:20:00,105.42,105.45,105.4,105.45,9019.0,90.4425,90.4683,90.4254,90.4683,9019.0
2015-11-11 14:25:00,105.45,105.48,105.42,105.48,13668.0,90.4683,90.494,90.4425,90.494,13668.0
2015-11-11 14:30:00,105.5,105.5,105.43,105.43,10971.0,90.5112,90.5112,90.4511,90.4511,10971.0
2015-11-11 14:35:00,105.44,105.44,105.35,105.38,8887.0,90.4597,90.4597,90.3825,90.4082,8887.0
2015-11-11 14:40:00,105.37,105.37,105.25,105.26,9380.0,90.3996,90.3996,90.2967,90.3053,9380.0
2015-11-11 14:45:00,105.25,105.28,105.21,105.24,6134.0,90.2967,90.3224,90.2624,90.2881,6134.0
2015-11-11 14:50:00,105.24,105.27,105.21,105.24,10365.0,90.2881,90.3138,90.2624,90.2881,10365.0
2015-11-11 14:55:00,105.24,105.24,105.1,105.13,9771.0,90.2881,90.2881,90.168,90.1937,9771.0
2015-11-11 15:00:00,105.12,105.15,105.07,105.07,7586.0,90.1851,90.2109,90.1422,90.1422,7586.0
2015-11-11 15:05:00,105.08,105.2,105.08,105.1,16683.0,90.1508,90.2538,90.1508,90.168,16683.0
2015-11-11 15:10:00,105.1,105.2,105.09,105.2,11091.0,90.168,90.2538,90.1594,90.2538,11091.0
2015-11-11 15:15:00,105.21,105.26,105.14,105.14,14076.0,90.2624,90.3053,90.2023,90.2023,14076.0
2015-11-11 15:20:00,105.16,105.17,105.04,105.04,13116.0,90.2195,90.228,90.1165,90.1165,13116.0
2015-11-11 15:25:00,105.06,105.23,105.06,105.23,22388.0,90.1337,90.2795,90.1337,90.2795,22388.0
2015-11-11 15:30:00,105.22,105.29,105.19,105.21,11815.0,90.2709,90.331,90.2452,90.2624,11815.0
2015-11-11 15:35:00,105.21,105.21,105.12,105.18,15266.0,90.2624,90.2624,90.1851,90.2366,15266.0
2015-11-11 15:40:00,105.19,105.2,105.14,105.18,21476.0,90.2452,90.2538,90.2023,90.2366,21476.0
2015-11-11 15:45:00,105.19,105.3,105.17,105.2,45641.0,90.2452,90.3396,90.228,90.2538,45641.0
2015-11-11 15:50:00,105.19,105.26,105.14,105.25,62348.0,90.2452,90.3053,90.2023,90.2967,62348.0
2015-11-11 15:55:00,105.25,105.26,105.1,105.1,95569.0,90.2967,90.3053,90.168,90.168,95569.0
2015-11-12 09:30:00,104.82,105.23,104.16,104.76,84369.0,89.9278,90.2795,89.3615,89.8763,84369.0
2015-11-12 09:35:00,104.75,105.06,104.75,104.87,28478.0,89.8677,90.1337,89.8677,89.9707,28478.0
2015-11-12 09:40:00,104.85,104.91,104.66,104.69,20217.0,89.9535,90.005,89.7905,89.8162,20217.0
2015-11-12 09:45:00,104.72,104.81,104.68,104.76,14909.0,89.842,89.9192,89.8077,89.8763,14909.0
2015-11-12 09:50:00,104.74,104.79,104.65,104.71,22734.0,89.8591,89.902,89.7819,89.8334,22734.0
2015-11-12 09:55:00,104.7,104.71,104.5,104.6,11465.0,89.8248,89.8334,89.6532,89.739,11465.0
2015-11-12 10:00:00,104.58,104.58,104.36,104.39,18898.0,89.7219,89.7219,89.5331,89.5589,18898.0
2015-11-12 10:05:00,104.36,104.42,104.27,104.38,30298.0,89.5331,89.5846,89.4559,89.5503,30298.0
2015-11-12 10:10:00,104.39,104.43,104.26,104.3,15815.0,89.5589,89.5932,89.4473,89.4816,15815.0
2015-11-12 10:15:00,104.28,104.49,104.27,104.43,13995.0,89.4645,89.6447,89.4559,89.5932,13995.0
2015-11-12 10:20:00,104.42,104.47,104.39,104.45,14794.0,89.5846,89.6275,89.5589,89.6103,14794.0
2015-11-12 10:25:00,104.42,104.5,104.42,104.44,11894.0,89.5846,89.6532,89.5846,89.6018,11894.0
2015-11-12 10:30:00,104.45,104.45,104.25,104.35,16027.0,89.6103,89.6103,89.4387,89.5245,16027.0
2015-11-12 10:35:00,104.35,104.44,104.29,104.44,28000.0,89.5245,89.6018,89.4731,89.6018,28000.0
2015-11-12 10:40:00,104.42,104.49,104.4,104.44,24157.0,89.5846,89.6447,89.5674,89.6018,24157.0
2015-11-12 10:45:00,104.44,104.48,104.37,104.4,17499.0,89.6018,89.6361,89.5417,89.5674,17499.0
2015-11-12 10:50:00,104.4,104.44,104.38,104.43,19145.0,89.5674,89.6018,89.5503,89.5932,19145.0
2015-11-12 10:55:00,104.44,104.68,104.41,104.68,14591.0,89.6018,89.8077,89.576,89.8077,14591.0
2015-11-12 11:00:00,104.67,104.7,104.62,104.64,13386.0,89.7991,89.8248,89.7562,89.7733,13386.0
2015-11-12 11:05:00,104.62,104.66,104.6,104.64,16607.0,89.7562,89.7905,89.739,89.7733,16607.0
2015-11-12 11:10:00,104.62,104.63,104.59,104.63,9412.0,89.7562,89.7648,89.7304,89.7648,9412.0
2015-11-12 11:15:00,104.64,104.65,104.52,104.59,14049.0,89.7733,89.7819,89.6704,89.7304,14049.0
2015-11-12 11:20:00,104.59,104.6,104.51,104.53,8051.0,89.7304,89.739,89.6618,89.679,8051.0
2015-11-12 11:25:00,104.52,104.55,104.48,104.51,9461.0,89.6704,89.6961,89.6361,89.6618,9461.0
2015-11-12 11:30:00,104.51,104.51,104.38,104.38,11133.0,89.6618,89.6618,89.5503,89.5503,11133.0
2015-11-12 11:35:00,104.4,104.47,104.4,104.44,4161.0,89.5674,89.6275,89.5674,89.6018,4161.0
2015-11-12 11:40:00,104.44,104.5,104.43,104.45,15900.0,89.6018,89.6532,89.5932,89.6103,15900.0
2015-11-12 11:45:00,104.39,104.48,104.37,104.46,28763.0,89.5589,89.6361,89.5417,89.6189,28763.0
2015-11-12 11:50:00,104.47,104.47,104.36,104.44,9765.0,89.6275,89.6275,89.5331,89.6018,9765.0
2015-11-12 11:55:00,104.46,104.55,104.45,104.55,4923.0,89.6189,89.6961,89.6103,89.6961,4923.0
2015-11-12 12:00:00,104.55,104.57,104.5,104.51,4507.0,89.6961,89.7133,89.6532,89.6618,4507.0
2015-11-12 12:05:00,104.5,104.5,104.4,104.41,9041.0,89.6532,89.6532,89.5674,89.576,9041.0
2015-11-12 12:10:00,104.41,104.44,104.31,104.33,12071.0,89.576,89.6018,89.4902,89.5074,12071.0
2015-11-12 12:15:00,104.32,104.32,104.26,104.3,7623.0,89.4988,89.4988,89.4473,89.4816,7623.0
2015-11-12 12:20:00,104.3,104.31,104.23,104.24,13300.0,89.4816,89.4902,89.4216,89.4302,13300.0
2015-11-12 12:25:00,104.24,104.29,104.24,104.25,7350.0,89.4302,89.4731,89.4302,89.4387,7350.0
2015-11-12 12:30:00,104.23,104.26,104.23,104.24,5650.0,89.4216,89.4473,89.4216,89.4302,5650.0
2015-11-12 12:35:00,104.26,104.26,104.2,104.21,10549.0,89.4473,89.4473,89.3959,89.4044,10549.0
2015-11-12 12:40:00,104.21,104.31,104.21,104.31,6196.0,89.4044,89.4902,89.4044,89.4902,6196.0
2015-11-12 12:45:00,104.3,104.37,104.27,104.37,8758.0,89.4816,89.5417,89.4559,89.5417,8758.0
2015-11-12 12:50:00,104.36,104.46,104.36,104.42,8177.0,89.5331,89.6189,89.5331,89.5846,8177.0
2015-11-12 12:55:00,104.43,104.43,104.39,104.42,10157.0,89.5932,89.5932,89.5589,89.5846,10157.0
2015-11-12 13:00:00,104.42,104.51,104.42,104.51,20770.0,89.5846,89.6618,89.5846,89.6618,20770.0
2015-11-12 13:05:00,104.48,104.5,104.4,104.41,7761.0,89.6361,89.6532,89.5674,89.576,7761.0
2015-11-12 13:10:00,104.42,104.45,104.36,104.42,7729.0,89.5846,89.6103,89.5331,89.5846,7729.0
2015-11-12 13:15:00,104.43,104.49,104.42,104.49,7401.0,89.5932,89.6447,89.5846,89.6447,7401.0
2015-11-12 13:20:00,104.47,104.48,104.42,104.44,8428.0,89.6275,89.6361,89.5846,89.6018,8428.0
2015-11-12 13:25:00,104.45,104.51,104.44,104.51,10849.0,89.6103,89.6618,89.6018,89.6618,10849.0
2015-11-12 13:30:00,104.51,104.52,104.43,104.46,8201.0,89.6618,89.6704,89.5932,89.6189,8201.0
2015-11-12 13:35:00,104.46,104.52,104.45,104.51,10044.0,89.6189,89.6704,89.6103,89.6618,10044.0
2015-11-12 13:40:00,104.52,104.53,104.42,104.45,8121.0,89.6704,89.679,89.5846,89.6103,8121.0
2015-11-12 13:45:00,104.44,104.47,104.38,104.47,8613.0,89.6018,89.6275,89.5503,89.6275,8613.0
2015-11-12 13:50:00,104.45,104.47,104.42,104.47,10388.0,89.6103,89.6275,89.5846,89.6275,10388.0
2015-11-12 13:55:00,104.46,104.51,104.45,104.49,13551.0,89.6189,89.6618,89.6103,89.6447,13551.0
2015-11-12 14:00:00,104.49,104.52,104.45,104.48,9419.0,89.6447,89.6704,89.6103,89.6361,9419.0
2015-11-12 14:05:00,104.49,104.54,104.45,104.53,14038.0,89.6447,89.6875,89.6103,89.679,14038.0
2015-11-12 14:10:00,104.53,104.53,104.42,104.44,8735.0,89.679,89.679,89.5846,89.6018,8735.0
2015-11-12 14:15:00,104.44,104.49,104.42,104.47,9359.0,89.6018,89.6447,89.5846,89.6275,9359.0
2015-11-12 14:20:00,104.47,104.52,104.46,104.5,25966.0,89.6275,89.6704,89.6189,89.6532,25966.0
2015-11-12 14:25:00,104.51,104.61,104.5,104.57,56842.0,89.6618,89.7476,89.6532,89.7133,56842.0
2015-11-12 14:30:00,104.57,104.57,104.52,104.53,35822.0,89.7133,89.7133,89.6704,89.679,35822.0
2015-11-12 14:35:00,104.53,104.58,104.5,104.54,17452.0,89.679,89.7219,89.6532,89.6875,17452.0
2015-11-12 14:40:00,104.53,104.58,104.49,104.57,10391.0,89.679,89.7219,89.6447,89.7133,10391.0
2015-11-12 14:45:00,104.56,104.58,104.48,104.49,19087.0,89.7047,89.7219,89.6361,89.6447,19087.0
2015-11-12 14:50:00,104.48,104.49,104.41,104.43,15966.0,89.6361,89.6447,89.576,89.5932,15966.0
2015-11-12 14:55:00,104.42,104.55,104.4,104.53,25078.0,89.5846,89.6961,89.5674,89.679,25078.0
2015-11-12 15:00:00,104.55,104.55,104.46,104.47,23194.0,89.6961,89.6961,89.6189,89.6275,23194.0
2015-11-12 15:05:00,104.45,104.48,104.42,104.45,15047.0,89.6103,89.6361,89.5846,89.6103,15047.0
2015-11-12 15:10:00,104.45,104.54,104.39,104.51,17719.0,89.6103,89.6875,89.5589,89.6618,17719.0
2015-11-12 15:15:00,104.51,104.54,104.49,104.52,14544.0,89.6618,89.6875,89.6447,89.6704,14544.0
2015-11-12 15:20:00,104.53,104.53,104.44,104.47,13906.0,89.679,89.679,89.6018,89.6275,13906.0
2015-11-12 15:25:00,104.48,104.57,104.48,104.52,34473.0,89.6361,89.7133,89.6361,89.6704,34473.0
2015-11-12 15:30:00,104.54,104.56,104.46,104.47,30256.0,89.6875,89.7047,89.6189,89.6275,30256.0
2015-11-12 15:35:00,104.47,104.51,104.44,104.46,27918.0,89.6275,89.6618,89.6018,89.6189,27918.0
2015-11-12 15:40:00,104.45,104.46,104.33,104.38,56186.0,89.6103,89.6189,89.5074,89.5503,56186.0
2015-11-12 15:45:00,104.39,104.49,104.39,104.41,38060.0,89.5589,89.6447,89.5589,89.576,38060.0
2015-11-12 15:50:00,104.4,104.42,104.33,104.35,55891.0,89.5674,89.5846,89.5074,89.5245,55891.0
2015-11-12 15:55:00,104.35,104.39,104.3,104.31,89306.0,89.5245,89.5589,89.4816,89.4902,89306.0
2015-11-13 09:30:00,104.21,104.5,103.4,103.61,102626.0,89.4044,89.6532,88.7095,88.8897,102626.0
2015-11-13 09:35:00,103.64,103.76,103.51,103.68,37364.0,88.9154,89.0184,88.8039,88.9497,37364.0
2015-11-13 09:40:00,103.72,103.98,103.71,103.82,15811.0,88.984,89.2071,88.9755,89.0698,15811.0
2015-11-13 09:45:00,103.79,103.8,103.56,103.7,24791.0,89.0441,89.0527,88.8468,88.9669,24791.0
2015-11-13 09:50:00,103.7,103.81,103.67,103.73,21719.0,88.9669,89.0613,88.9412,88.9926,21719.0
2015-11-13 09:55:00,103.79,103.93,103.79,103.87,11703.0,89.0441,89.1642,89.0441,89.1127,11703.0
2015-11-13 10:00:00,103.87,103.88,103.67,103.69,17598.0,89.1127,89.1213,88.9412,88.9583,17598.0
2015-11-13 10:05:00,103.66,103.66,103.49,103.49,22154.0,88.9326,88.9326,88.7867,88.7867,22154.0
2015-11-13 10:10:00,103.49,103.49,103.26,103.3,27255.0,88.7867,88.7867,88.5894,88.6237,27255.0
2015-11-13 10:15:00,103.29,103.38,103.18,103.28,32569.0,88.6151,88.6924,88.5208,88.6066,32569.0
2015-11-13 10:20:00,103.31,103.45,103.31,103.38,12457.0,88.6323,88.7524,88.6323,88.6924,12457.0
2015-11-13 10:25:00,103.39,103.41,103.28,103.31,12398.0,88.7009,88.7181,88.6066,88.6323,12398.0
2015-11-13 10:30:00,103.3,103.37,103.22,103.31,16502.0,88.6237,88.6838,88.5551,88.6323,16502.0
2015-11-13 10:35:00,103.32,103.5,103.31,103.45,12293.0,88.6409,88.7953,88.6323,88.7524,12293.0
2015-11-13 10:40:00,103.49,103.55,103.47,103.51,7606.0,88.7867,88.8382,88.7696,88.8039,7606.0
2015-11-13 10:45:00,103.48,103.5,103.4,103.47,8332.0,88.7781,88.7953,88.7095,88.7696,8332.0
2015-11-13 10:50:00,103.47,103.47,103.38,103.4,14777.0,88.7696,88.7696,88.6924,88.7095,14777.0
2015-11-13 10:55:00,103.41,103.48,103.37,103.46,16104.0,88.7181,88.7781,88.6838,88.761,16104.0
2015-11-13 11:00:00,103.44,103.45,103.29,103.29,25687.0,88.7438,88.7524,88.6151,88.6151,25687.0
2015-11-13 11:05:00,103.28,103.32,103.2,103.29,16276.0,88.6066,88.6409,88.5379,88.6151,16276.0
2015-11-13 11:10:00,103.28,103.29,103.14,103.16,6116.0,88.6066,88.6151,88.4865,88.5036,6116.0
2015-11-13 11:15:00,103.14,103.22,103.11,103.22,24114.0,88.4865,88.5551,88.4607,88.5551,24114.0
2015-11-13 11:20:00,103.23,103.4,103.2,103.39,23790.0,88.5637,88.7095,88.5379,88.7009,23790.0
2015-11-13 11:25:00,103.39,103.42,103.3,103.33,17180.0,88.7009,88.7267,88.6237,88.6495,17180.0
2015-11-13 11:30:00,103.32,103.41,103.27,103.41,7257.0,88.6409,88.7181,88.598,88.7181,7257.0
2015-11-13 11:35:00,103.42,103.44,103.36,103.36,6455.0,88.7267,88.7438,88.6752,88.6752,6455.0
2015-11-13 11:40:00,103.33,103.37,103.33,103.35,6957.0,88.6495,88.6838,88.6495,88.6666,6957.0
2015-11-13 11:45:00,103.36,103.44,103.36,103.41,4896.0,88.6752,88.7438,88.6752,88.7181,4896.0
2015-11-13 11:50:00,103.4,103.46,103.36,103.38,9085.0,88.7095,88.761,88.6752,88.6924,9085.0
2015-11-13 11:55:00,103.39,103.58,103.36,103.58,12847.0,88.7009,88.8639,88.6752,88.8639,12847.0
2015-11-13 12:00:00,103.58,103.59,103.51,103.54,14609.0,88.8639,88.8725,88.8039,88.8296,14609.0
2015-11-13 12:05:00,103.52,103.55,103.5,103.52,9411.0,88.8125,88.8382,88.7953,88.8125,9411.0
2015-11-13 12:10:00,103.53,103.62,103.51,103.61,40083.0,88.821,88.8983,88.8039,88.8897,40083.0
2015-11-13 12:15:00,103.63,103.69,103.57,103.57,37050.0,88.9068,88.9583,88.8554,88.8554,37050.0
2015-11-13 12:20:00,103.57,103.62,103.56,103.57,11052.0,88.8554,88.8983,88.8468,88.8554,11052.0
2015-11-13 12:25:00,103.57,103.57,103.48,103.48,7503.0,88.8554,88.8554,88.7781,88.7781,7503.0
2015-11-13 12:30:00,103.5,103.53,103.48,103.52,11878.0,88.7953,88.821,88.7781,88.8125,11878.0
2015-11-13 12:35:00,103.5,103.5,103.4,103.43,13407.0,88.7953,88.7953,88.7095,88.7352,13407.0
2015-11-13 12:40:00,103.42,103.44,103.31,103.4,10282.0,88.7267,88.7438,88.6323,88.7095,10282.0
2015-11-13 12:45:00,103.4,103.4,103.27,103.3,8584.0,88.7095,88.7095,88.598,88.6237,8584.0
2015-11-13 12:50:00,103.31,103.42,103.28,103.32,24756.0,88.6323,88.7267,88.6066,88.6409,24756.0
2015-11-13 12:55:00,103.32,103.4,103.29,103.4,13457.0,88.6409,88.7095,88.6151,88.7095,13457.0
2015-11-13 13:00:00,103.41,103.56,103.38,103.56,17863.0,88.7181,88.8468,88.6924,88.8468,17863.0
2015-11-13 13:05:00,103.56,103.58,103.39,103.45,10802.0,88.8468,88.8639,88.7009,88.7524,10802.0
2015-11-13 13:10:00,103.45,103.49,103.41,103.43,7049.0,88.7524,88.7867,88.7181,88.7352,7049.0
2015-11-13 13:15:00,103.42,103.47,103.39,103.45,5344.0,88.7267,88.7696,88.7009,88.7524,5344.0
2015-11-13 13:20:00,103.45,103.47,103.39,103.45,11894.0,88.7524,88.7696,88.7009,88.7524,11894.0
2015-11-13 13:25:00,103.44,103.51,103.44,103.48,12010.0,88.7438,88.8039,88.7438,88.7781,12010.0
2015-11-13 13:30:00,103.5,103.51,103.46,103.47,7684.0,88.7953,88.8039,88.761,88.7696,7684.0
2015-11-13 13:35:00,103.47,103.47,103.34,103.42,19623.0,88.7696,88.7696,88.658,88.7267,19623.0
2015-11-13 13:40:00,103.43,103.49,103.41,103.42,14494.0,88.7352,88.7867,88.7181,88.7267,14494.0
2015-11-13 13:45:00,103.43,103.49,103.37,103.4,15401.0,88.7352,88.7867,88.6838,88.7095,15401.0
2015-11-13 13:50:00,103.41,103.52,103.41,103.48,8104.0,88.7181,88.8125,88.7181,88.7781,8104.0
2015-11-13 13:55:00,103.48,103.48,103.37,103.4,10829.0,88.7781,88.7781,88.6838,88.7095,10829.0
2015-11-13 14:00:00,103.38,103.45,103.37,103.44,11061.0,88.6924,88.7524,88.6838,88.7438,11061.0
2015-11-13 14:05:00,103.43,103.47,103.31,103.32,15794.0,88.7352,88.7696,88.6323,88.6409,15794.0
2015-11-13 14:10:00,103.3,103.44,103.28,103.42,10298.0,88.6237,88.7438,88.6066,88.7267,10298.0
2015-11-13 14:15:00,103.4,103.44,103.37,103.37,12778.0,88.7095,88.7438,88.6838,88.6838,12778.0
2015-11-13 14:20:00,103.38,103.42,103.36,103.42,12329.0,88.6924,88.7267,88.6752,88.7267,12329.0
2015-11-13 14:25:00,103.41,103.42,103.34,103.35,14116.0,88.7181,88.7267,88.658,88.6666,14116.0
2015-11-13 14:30:00,103.35,103.38,103.32,103.36,18779.0,88.6666,88.6924,88.6409,88.6752,18779.0
2015-11-13 14:35:00,103.36,103.36,103.2,103.22,16214.0,88.6752,88.6752,88.5379,88.5551,16214.0
2015-11-13 14:40:00,103.22,103.23,103.15,103.2,13626.0,88.5551,88.5637,88.495,88.5379,13626.0
2015-11-13 14:45:00,103.21,103.21,103.06,103.15,19514.0,88.5465,88.5465,88.4178,88.495,19514.0
2015-11-13 14:50:00,103.15,103.22,103.03,103.06,25212.0,88.495,88.5551,88.3921,88.4178,25212.0
2015-11-13 14:55:00,103.06,103.14,103.04,103.12,11843.0,88.4178,88.4865,88.4007,88.4693,11843.0
2015-11-13 15:00:00,103.12,103.2,103.11,103.17,14761.0,88.4693,88.5379,88.4607,88.5122,14761.0
2015-11-13 15:05:00,103.18,103.2,103.12,103.2,12530.0,88.5208,88.5379,88.4693,88.5379,12530.0
2015-11-13 15:10:00,103.19,103.3,103.16,103.3,19208.0,88.5293,88.6237,88.5036,88.6237,19208.0
2015-11-13 15:15:00,103.28,103.28,103.1,103.1,15161.0,88.6066,88.6066,88.4521,88.4521,15161.0
2015-11-13 15:20:00,103.12,103.12,103.02,103.09,15830.0,88.4693,88.4693,88.3835,88.4436,15830.0
2015-11-13 15:25:00,103.07,103.12,103.02,103.05,17185.0,88.4264,88.4693,88.3835,88.4092,17185.0
2015-11-13 15:30:00,103.05,103.18,103.04,103.1,21170.0,88.4092,88.5208,88.4007,88.4521,21170.0
2015-11-13 15:35:00,103.11,103.25,103.11,103.23,36713.0,88.4607,88.5808,88.4607,88.5637,36713.0
2015-11-13 15:40:00,103.2,103.28,103.09,103.12,46832.0,88.5379,88.6066,88.4436,88.4693,46832.0
2015-11-13 15:45:00,103.13,103.27,103.12,103.21,50144.0,88.4779,88.598,88.4693,88.5465,50144.0
2015-11-13 15:50:00,103.18,103.25,103.16,103.2,56735.0,88.5208,88.5808,88.5036,88.5379,56735.0
2015-11-13 15:55:00,103.19,103.24,103.1,103.16,94920.0,88.5293,88.5722,88.4521,88.5036,94920.0
2015-11-16 09:30:00,103.69,104.14,103.56,104.02,181695.0,88.9583,89.3444,88.8468,89.2414,181695.0
2015-11-16 09:35:00,104.01,104.14,103.94,104.11,88823.0,89.2328,89.3444,89.1728,89.3186,88823.0
2015-11-16 09:40:00,104.14,104.2,103.94,104.14,100867.0,89.3444,89.3959,89.1728,89.3444,100867.0
2015-11-16 09:45:00,104.08,104.59,104.01,104.56,80285.0,89.2929,89.7304,89.2328,89.7047,80285.0
2015-11-16 09:50:00,104.56,104.82,104.55,104.58,136811.0,89.7047,89.9278,89.6961,89.7219,136811.0
2015-11-16 09:55:00,104.59,104.93,104.58,104.75,95286.0,89.7304,90.0221,89.7219,89.8677,95286.0
2015-11-16 10:00:00,104.74,104.76,104.64,104.75,48445.0,89.8591,89.8763,89.7733,89.8677,48445.0
2015-11-16 10:05:00,104.76,104.9,104.75,104.84,97046.0,89.8763,89.9964,89.8677,89.9449,97046.0
2015-11-16 10:10:00,104.85,105.01,104.85,104.99,58051.0,89.9535,90.0908,89.9535,90.0736,58051.0
2015-11-16 10:15:00,104.99,105.15,104.86,105.09,72883.0,90.0736,90.2109,89.9621,90.1594,72883.0
2015-11-16 10:20:00,105.06,105.06,104.83,105.0,50976.0,90.1337,90.1337,89.9363,90.0822,50976.0
2015-11-16 10:25:00,104.98,105.1,104.94,104.98,44878.0,90.065,90.168,90.0307,90.065,44878.0
2015-11-16 10:30:00,104.98,105.0,104.88,104.95,40049.0,90.065,90.0822,89.9792,90.0393,40049.0
2015-11-16 10:35:00,104.94,105.01,104.91,105.0,53541.0,90.0307,90.0908,90.005,90.0822,53541.0
2015-11-16 10:40:00,105.01,105.24,105.0,105.16,77585.0,90.0908,90.2881,90.0822,90.2195,77585.0
2015-11-16 10:45:00,105.17,105.32,105.1,105.1,94739.0,90.228,90.3567,90.168,90.168,94739.0
2015-11-16 10:50:00,105.1,105.34,105.04,105.16,51356.0,90.168,90.3739,90.1165,90.2195,51356.0
2015-11-16 10:55:00,105.15,105.42,105.08,105.29,72437.0,90.2109,90.4425,90.1508,90.331,72437.0
2015-11-16 11:00:00,105.29,105.5,105.28,105.39,44025.0,90.331,90.5112,90.3224,90.4168,44025.0
2015-11-16 11:05:00,105.38,105.56,105.37,105.47,67208.0,90.4082,90.5626,90.3996,90.4854,67208.0
2015-11-16 11:10:00,105.47,105.69,105.45,105.48,38469.0,90.4854,90.6742,90.4683,90.494,38469.0
2015-11-16 11:15:00,105.48,105.69,105.47,105.68,20326.0,90.494,90.6742,90.4854,90.6656,20326.0
2015-11-16 11:20:00,105.68,105.81,105.55,105.6,32295.0,90.6656,90.7771,90.5541,90.5969,32295.0
2015-11-16 11:25:00,105.59,105.68,105.3,105.5,103073.0,90.5884,90.6656,90.3396,90.5112,103073.0
2015-11-16 11:30:00,105.5,105.55,105.28,105.33,76451.0,90.5112,90.5541,90.3224,90.3653,76451.0
2015-11-16 11:35:00,105.35,105.37,105.25,105.29,44497.0,90.3825,90.3996,90.2967,90.331,44497.0
2015-11-16 11:40:00,105.29,105.35,105.25,105.25,31192.0,90.331,90.3825,90.2967,90.2967,31192.0
2015-11-16 11:45:00,105.25,105.37,105.23,105.28,41365.0,90.2967,90.3996,90.2795,90.3224,41365.0
2015-11-16 11:50:00,105.27,105.29,105.2,105.29,17854.0,90.3138,90.331,90.2538,90.331,17854.0
2015-11-16 11:55:00,105.29,105.3,105.2,105.22,25774.0,90.331,90.3396,90.2538,90.2709,25774.0
2015-11-16 12:00:00,105.25,105.34,105.21,105.32,17585.0,90.2967,90.3739,90.2624,90.3567,17585.0
2015-11-16 12:05:00,105.33,105.5,105.3,105.42,27051.0,90.3653,90.5112,90.3396,90.4425,27051.0
2015-11-16 12:10:00,105.43,105.43,105.21,105.25,18631.0,90.4511,90.4511,90.2624,90.2967,18631.0
2015-11-16 12:15:00,105.26,105.31,105.19,105.25,20168.0,90.3053,90.3482,90.2452,90.2967,20168.0
2015-11-16 12:20:00,105.28,105.29,105.22,105.28,36176.0,90.3224,90.331,90.2709,90.3224,36176.0
2015-11-16 12:25:00,105.27,105.42,105.25,105.4,17583.0,90.3138,90.4425,90.2967,90.4254,17583.0
2015-11-16 12:30:00,105.42,105.61,105.4,105.54,15721.0,90.4425,90.6055,90.4254,90.5455,15721.0
2015-11-16 12:35:00,105.51,105.54,105.42,105.45,6918.0,90.5197,90.5455,90.4425,90.4683,6918.0
2015-11-16 12:40:00,105.46,105.64,105.36,105.53,27748.0,90.4768,90.6313,90.391,90.5369,27748.0
2015-11-16 12:45:00,105.55,105.56,105.36,105.41,13763.0,90.5541,90.5626,90.391,90.4339,13763.0
2015-11-16 12:50:00,105.41,105.51,105.38,105.46,13912.0,90.4339,90.5197,90.4082,90.4768,13912.0
2015-11-16 12:55:00,105.47,105.47,105.39,105.42,10029.0,90.4854,90.4854,90.4168,90.4425,10029.0
2015-11-16 13:00:00,105.43,105.49,105.39,105.47,6860.0,90.4511,90.5026,90.4168,90.4854,6860.0
2015-11-16 13:05:00,105.45,105.52,105.4,105.48,12906.0,90.4683,90.5283,90.4254,90.494,12906.0
2015-11-16 13:10:00,105.48,105.6,105.46,105.55,26692.0,90.494,90.5969,90.4768,90.5541,26692.0
2015-11-16 13:15:00,105.54,105.69,105.51,105.69,9990.0,90.5455,90.6742,90.5197,90.6742,9990.0
2015-11-16 13:20:00,105.7,105.74,105.67,105.71,16119.0,90.6827,90.7171,90.657,90.6913,16119.0
2015-11-16 13:25:00,105.7,105.74,105.61,105.65,15746.0,90.6827,90.7171,90.6055,90.6398,15746.0
2015-11-16 13:30:00,105.65,105.78,105.65,105.71,21770.0,90.6398,90.7514,90.6398,90.6913,21770.0
2015-11-16 13:35:00,105.71,105.73,105.67,105.69,13675.0,90.6913,90.7085,90.657,90.6742,13675.0
2015-11-16 13:40:00,105.68,105.78,105.65,105.7,14466.0,90.6656,90.7514,90.6398,90.6827,14466.0
2015-11-16 13:45:00,105.71,105.8,105.7,105.8,15148.0,90.6913,90.7685,90.6827,90.7685,15148.0
2015-11-16 13:50:00,105.8,105.85,105.73,105.83,13969.0,90.7685,90.8114,90.7085,90.7943,13969.0
2015-11-16 13:55:00,105.83,105.83,105.77,105.81,14918.0,90.7943,90.7943,90.7428,90.7771,14918.0
2015-11-16 14:00:00,105.81,105.87,105.76,105.78,20525.0,90.7771,90.8286,90.7342,90.7514,20525.0
2015-11-16 14:05:00,105.77,105.78,105.73,105.75,15719.0,90.7428,90.7514,90.7085,90.7256,15719.0
2015-11-16 14:10:00,105.75,105.95,105.71,105.94,34345.0,90.7256,90.8972,90.6913,90.8886,34345.0
2015-11-16 14:15:00,105.95,106.0,105.87,105.95,16004.0,90.8972,90.9401,90.8286,90.8972,16004.0
2015-11-16 14:20:00,105.94,105.98,105.86,105.94,18132.0,90.8886,90.923,90.82,90.8886,18132.0
2015-11-16 14:25:00,105.95,105.95,105.85,105.89,17114.0,90.8972,90.8972,90.8114,90.8457,17114.0
2015-11-16 14:30:00,105.9,105.92,105.83,105.86,45736.0,90.8543,90.8715,90.7943,90.82,45736.0
2015-11-16 14:35:00,105.85,105.86,105.74,105.74,29007.0,90.8114,90.82,90.7171,90.7171,29007.0
2015-11-16 14:40:00,105.75,105.79,105.72,105.78,36234.0,90.7256,90.76,90.6999,90.7514,36234.0
2015-11-16 14:45:00,105.78,105.79,105.68,105.71,35093.0,90.7514,90.76,90.6656,90.6913,35093.0
2015-11-16 14:50:00,105.72,105.85,105.7,105.8,56291.0,90.6999,90.8114,90.6827,90.7685,56291.0
2015-11-16 14:55:00,105.8,105.97,105.75,105.97,68275.0,90.7685,90.9144,90.7256,90.9144,68275.0
2015-11-16 15:00:00,105.97,105.97,105.87,105.94,59664.0,90.9144,90.9144,90.8286,90.8886,59664.0
2015-11-16 15:05:00,105.93,106.01,105.92,106.01,25551.0,90.8801,90.9487,90.8715,90.9487,25551.0
2015-11-16 15:10:00,106.01,106.15,106.01,106.05,55738.0,90.9487,91.0688,90.9487,90.983,55738.0
2015-11-16 15:15:00,106.04,106.14,106.03,106.09,45428.0,90.9744,91.0602,90.9659,91.0173,45428.0
2015-11-16 15:20:00,106.09,106.36,106.02,106.26,77338.0,91.0173,91.249,90.9573,91.1632,77338.0
2015-11-16 15:25:00,106.26,106.36,106.15,106.18,48290.0,91.1632,91.249,91.0688,91.0945,48290.0
2015-11-16 15:30:00,106.19,106.27,106.18,106.24,27605.0,91.1031,91.1718,91.0945,91.146,27605.0
2015-11-16 15:35:00,106.24,106.39,106.24,106.33,41683.0,91.146,91.2747,91.146,91.2232,41683.0
2015-11-16 15:40:00,106.31,106.37,106.24,106.34,65689.0,91.2061,91.2576,91.146,91.2318,65689.0
2015-11-16 15:45:00,106.33,106.42,106.3,106.34,69768.0,91.2232,91.3004,91.1975,91.2318,69768.0
2015-11-16 15:50:00,106.33,106.36,106.24,106.34,75903.0,91.2232,91.249,91.146,91.2318,75903.0
2015-11-16 15:55:00,106.33,106.38,106.26,106.34,108849.0,91.2232,91.2661,91.1632,91.2318,108849.0
2015-11-17 09:30:00,106.4,106.67,105.73,105.78,86385.0,91.2833,91.5149,90.7085,90.7514,86385.0
2015-11-17 09:35:00,105.76,105.91,105.47,105.79,41036.0,90.7342,90.8629,90.4854,90.76,41036.0
2015-11-17 09:40:00,105.74,105.79,105.38,105.73,80046.0,90.7171,90.76,90.4082,90.7085,80046.0
2015-11-17 09:45:00,105.69,105.74,105.46,105.54,69888.0,90.6742,90.7171,90.4768,90.5455,69888.0
2015-11-17 09:50:00,105.51,105.61,105.44,105.46,23950.0,90.5197,90.6055,90.4597,90.4768,23950.0
2015-11-17 09:55:00,105.48,105.51,105.37,105.47,36079.0,90.494,90.5197,90.3996,90.4854,36079.0
2015-11-17 10:00:00,105.51,105.75,105.44,105.67,74136.0,90.5197,90.7256,90.4597,90.657,74136.0
2015-11-17 10:05:00,105.66,105.71,105.49,105.51,27612.0,90.6484,90.6913,90.5026,90.5197,27612.0
2015-11-17 10:10:00,105.51,105.64,105.42,105.52,50242.0,90.5197,90.6313,90.4425,90.5283,50242.0
2015-11-17 10:15:00,105.52,105.58,105.47,105.52,37307.0,90.5283,90.5798,90.4854,90.5283,37307.0
2015-11-17 10:20:00,105.51,105.63,105.48,105.57,45999.0,90.5197,90.6227,90.494,90.5712,45999.0
2015-11-17 10:25:00,105.57,105.8,105.5,105.78,56689.0,90.5712,90.7685,90.5112,90.7514,56689.0
2015-11-17 10:30:00,105.75,105.97,105.75,105.95,59244.0,90.7256,90.9144,90.7256,90.8972,59244.0
2015-11-17 10:35:00,105.95,105.99,105.82,105.85,49157.0,90.8972,90.9315,90.7857,90.8114,49157.0
2015-11-17 10:40:00,105.85,105.9,105.79,105.9,42593.0,90.8114,90.8543,90.76,90.8543,42593.0
2015-11-17 10:45:00,105.9,106.12,105.88,106.12,57083.0,90.8543,91.0431,90.8372,91.0431,57083.0
2015-11-17 10:50:00,106.11,106.23,106.07,106.08,57760.0,91.0345,91.1374,91.0002,91.0088,57760.0
2015-11-17 10:55:00,106.08,106.08,105.95,105.99,17371.0,91.0088,91.0088,90.8972,90.9315,17371.0
2015-11-17 11:00:00,105.99,106.07,105.9,105.99,24971.0,90.9315,91.0002,90.8543,90.9315,24971.0
2015-11-17 11:05:00,106.0,106.14,105.92,106.02,37290.0,90.9401,91.0602,90.8715,90.9573,37290.0
2015-11-17 11:10:00,106.05,106.22,105.98,106.22,22763.0,90.983,91.1289,90.923,91.1289,22763.0
2015-11-17 11:15:00,106.21,106.36,106.14,106.36,48626.0,91.1203,91.249,91.0602,91.249,48626.0
2015-11-17 11:20:00,106.37,106.4,106.26,106.31,27909.0,91.2576,91.2833,91.1632,91.2061,27909.0
2015-11-17 11:25:00,106.31,106.31,106.16,106.29,28994.0,91.2061,91.2061,91.0774,91.1889,28994.0
2015-11-17 11:30:00,106.28,106.62,106.28,106.55,24409.0,91.1803,91.472,91.1803,91.412,24409.0
2015-11-17 11:35:00,106.57,106.58,106.39,106.46,50993.0,91.4291,91.4377,91.2747,91.3348,50993.0
2015-11-17 11:40:00,106.5,106.69,106.5,106.67,38370.0,91.3691,91.5321,91.3691,91.5149,38370.0
2015-11-17 11:45:00,106.67,106.67,106.54,106.66,21109.0,91.5149,91.5149,91.4034,91.5063,21109.0
2015-11-17 11:50:00,106.67,106.72,106.53,106.55,20115.0,91.5149,91.5578,91.3948,91.412,20115.0
2015-11-17 11:55:00,106.55,106.57,106.43,106.47,11015.0,91.412,91.4291,91.309,91.3433,11015.0
2015-11-17 12:00:00,106.47,106.61,106.46,106.61,21428.0,91.3433,91.4635,91.3348,91.4635,21428.0
2015-11-17 12:05:00,106.61,106.64,106.56,106.6,7020.0,91.4635,91.4892,91.4206,91.4549,7020.0
2015-11-17 12:10:00,106.59,106.79,106.59,106.76,25639.0,91.4463,91.6179,91.4463,91.5921,25639.0
2015-11-17 12:15:00,106.76,106.87,106.76,106.85,10117.0,91.5921,91.6865,91.5921,91.6694,10117.0
2015-11-17 12:20:00,106.86,106.93,106.86,106.93,24364.0,91.6779,91.738,91.6779,91.738,24364.0
2015-11-17 12:25:00,106.92,106.95,106.84,106.91,22821.0,91.7294,91.7551,91.6608,91.7208,22821.0
2015-11-17 12:30:00,106.9,106.93,106.81,106.82,11864.0,91.7123,91.738,91.635,91.6436,11864.0
2015-11-17 12:35:00,106.8,106.83,106.65,106.67,13020.0,91.6265,91.6522,91.4978,91.5149,13020.0
2015-11-17 12:40:00,106.66,106.66,106.51,106.54,12577.0,91.5063,91.5063,91.3777,91.4034,12577.0
2015-11-17 12:45:00,106.52,106.54,106.47,106.52,17340.0,91.3862,91.4034,91.3433,91.3862,17340.0
2015-11-17 12:50:00,106.56,106.57,106.45,106.47,6938.0,91.4206,91.4291,91.3262,91.3433,6938.0
2015-11-17 12:55:00,106.47,106.7,106.47,106.69,20656.0,91.3433,91.5407,91.3433,91.5321,20656.0
2015-11-17 13:00:00,106.71,106.81,106.62,106.77,14952.0,91.5492,91.635,91.472,91.6007,14952.0
2015-11-17 13:05:00,106.77,106.79,106.67,106.7,11172.0,91.6007,91.6179,91.5149,91.5407,11172.0
2015-11-17 13:10:00,106.71,106.84,106.71,106.84,6839.0,91.5492,91.6608,91.5492,91.6608,6839.0
2015-11-17 13:15:00,106.84,106.86,106.71,106.72,13614.0,91.6608,91.6779,91.5492,91.5578,13614.0
2015-11-17 13:20:00,106.72,106.79,106.67,106.67,42981.0,91.5578,91.6179,91.5149,91.5149,42981.0
2015-11-17 13:25:00,106.67,106.69,106.45,106.49,22813.0,91.5149,91.5321,91.3262,91.3605,22813.0
2015-11-17 13:30:00,106.46,106.68,106.43,106.66,16039.0,91.3348,91.5235,91.309,91.5063,16039.0
2015-11-17 13:35:00,106.62,106.65,106.47,106.53,13774.0,91.472,91.4978,91.3433,91.3948,13774.0
2015-11-17 13:40:00,106.53,106.71,106.53,106.66,10882.0,91.3948,91.5492,91.3948,91.5063,10882.0
2015-11-17 13:45:00,106.64,106.65,106.54,106.61,18378.0,91.4892,91.4978,91.4034,91.4635,18378.0
2015-11-17 13:50:00,106.58,106.66,106.55,106.64,13597.0,91.4377,91.5063,91.412,91.4892,13597.0
2015-11-17 13:55:00,106.66,106.85,106.63,106.81,18592.0,91.5063,91.6694,91.4806,91.635,18592.0
2015-11-17 14:00:00,106.81,106.81,106.69,106.73,15161.0,91.635,91.635,91.5321,91.5664,15161.0
2015-11-17 14:05:00,106.72,106.85,106.66,106.81,17476.0,91.5578,91.6694,91.5063,91.635,17476.0
2015-11-17 14:10:00,106.8,106.83,106.76,106.76,12953.0,91.6265,91.6522,91.5921,91.5921,12953.0
2015-11-17 14:15:00,106.77,106.81,106.68,106.72,26629.0,91.6007,91.635,91.5235,91.5578,26629.0
2015-11-17 14:20:00,106.72,106.73,106.55,106.59,24084.0,91.5578,91.5664,91.412,91.4463,24084.0
2015-11-17 14:25:00,106.59,106.6,106.39,106.39,24338.0,91.4463,91.4549,91.2747,91.2747,24338.0
2015-11-17 14:30:00,106.39,106.4,106.27,106.29,32565.0,91.2747,91.2833,91.1718,91.1889,32565.0
2015-11-17 14:35:00,106.3,106.32,106.2,106.25,16632.0,91.1975,91.2147,91.1117,91.1546,16632.0
2015-11-17 14:40:00,106.26,106.33,106.05,106.05,26002.0,91.1632,91.2232,90.983,90.983,26002.0
2015-11-17 14:45:00,106.06,106.13,106.0,106.13,25511.0,90.9916,91.0516,90.9401,91.0516,25511.0
2015-11-17 14:50:00,106.14,106.24,106.08,106.17,17520.0,91.0602,91.146,91.0088,91.086,17520.0
2015-11-17 14:55:00,106.17,106.35,106.12,106.31,19752.0,91.086,91.2404,91.0431,91.2061,19752.0
2015-11-17 15:00:00,106.31,106.32,106.11,106.14,36106.0,91.2061,91.2147,91.0345,91.0602,36106.0
2015-11-17 15:05:00,106.15,106.27,106.13,106.17,26797.0,91.0688,91.1718,91.0516,91.086,26797.0
2015-11-17 15:10:00,106.18,106.25,106.09,106.13,41680.0,91.0945,91.1546,91.0173,91.0516,41680.0
2015-11-17 15:15:00,106.14,106.2,106.08,106.15,46498.0,91.0602,91.1117,91.0088,91.0688,46498.0
2015-11-17 15:20:00,106.16,106.38,106.15,106.26,42402.0,91.0774,91.2661,91.0688,91.1632,42402.0
2015-11-17 15:25:00,106.24,106.33,106.19,106.32,30777.0,91.146,91.2232,91.1031,91.2147,30777.0
2015-11-17 15:30:00,106.33,106.4,106.22,106.35,35692.0,91.2232,91.2833,91.1289,91.2404,35692.0
2015-11-17 15:35:00,106.35,106.4,106.27,106.27,32084.0,91.2404,91.2833,91.1718,91.1718,32084.0
2015-11-17 15:40:00,106.27,106.55,106.26,106.51,44379.0,91.1718,91.412,91.1632,91.3777,44379.0
2015-11-17 15:45:00,106.49,106.52,106.3,106.36,42936.0,91.3605,91.3862,91.1975,91.249,42936.0
2015-11-17 15:50:00,106.36,106.45,106.34,106.34,62101.0,91.249,91.3262,91.2318,91.2318,62101.0
2015-11-17 15:55:00,106.34,106.37,106.28,106.29,107130.0,91.2318,91.2576,91.1803,91.1889,107130.0
2015-11-18 09:30:00,106.91,106.93,106.6,106.72,52054.0,91.7208,91.738,91.4549,91.5578,52054.0
2015-11-18 09:35:00,106.71,106.9,106.66,106.74,15203.0,91.5492,91.7123,91.5063,91.575,15203.0
2015-11-18 09:40:00,106.68,106.71,106.32,106.37,21547.0,91.5235,91.5492,91.2147,91.2576,21547.0
2015-11-18 09:45:00,106.39,106.4,106.31,106.39,19128.0,91.2747,91.2833,91.2061,91.2747,19128.0
2015-11-18 09:50:00,106.38,106.42,106.31,106.35,17862.0,91.2661,91.3004,91.2061,91.2404,17862.0
2015-11-18 09:55:00,106.37,106.42,106.3,106.36,40639.0,91.2576,91.3004,91.1975,91.249,40639.0
2015-11-18 10:00:00,106.35,106.45,106.3,106.45,11701.0,91.2404,91.3262,91.1975,91.3262,11701.0
2015-11-18 10:05:00,106.43,106.59,106.43,106.53,16802.0,91.309,91.4463,91.309,91.3948,16802.0
2015-11-18 10:10:00,106.53,106.56,106.45,106.47,14626.0,91.3948,91.4206,91.3262,91.3433,14626.0
2015-11-18 10:15:00,106.44,106.5,106.34,106.45,22379.0,91.3176,91.3691,91.2318,91.3262,22379.0
2015-11-18 10:20:00,106.43,106.54,106.42,106.5,15512.0,91.309,91.4034,91.3004,91.3691,15512.0
2015-11-18 10:25:00,106.49,106.51,106.29,106.38,18512.0,91.3605,91.3777,91.1889,91.2661,18512.0
2015-11-18 10:30:00,106.37,106.53,106.37,106.46,14341.0,91.2576,91.3948,91.2576,91.3348,14341.0
2015-11-18 10:35:00,106.45,106.47,106.36,106.46,22284.0,91.3262,91.3433,91.249,91.3348,22284.0
2015-11-18 10:40:00,106.46,106.51,106.41,106.48,23078.0,91.3348,91.3777,91.2919,91.3519,23078.0
2015-11-18 10:45:00,106.48,106.52,106.44,106.52,22130.0,91.3519,91.3862,91.3176,91.3862,22130.0
2015-11-18 10:50:00,106.53,106.54,106.47,106.49,19614.0,91.3948,91.4034,91.3433,91.3605,19614.0
2015-11-18 10:55:00,106.48,106.49,106.41,106.44,22037.0,91.3519,91.3605,91.2919,91.3176,22037.0
2015-11-18 11:00:00,106.43,106.43,106.35,106.4,51427.0,91.309,91.309,91.2404,91.2833,51427.0
2015-11-18 11:05:00,106.41,106.44,106.36,106.44,17051.0,91.2919,91.3176,91.249,91.3176,17051.0
2015-11-18 11:10:00,106.43,106.57,106.41,106.54,44694.0,91.309,91.4291,91.2919,91.4034,44694.0
2015-11-18 11:15:00,106.53,106.55,106.48,106.49,36706.0,91.3948,91.412,91.3519,91.3605,36706.0
2015-11-18 11:20:00,106.5,106.54,106.47,106.51,31701.0,91.3691,91.4034,91.3433,91.3777,31701.0
2015-11-18 11:25:00,106.51,106.56,106.49,106.56,13252.0,91.3777,91.4206,91.3605,91.4206,13252.0
2015-11-18 11:30:00,106.57,106.63,106.52,106.57,16358.0,91.4291,91.4806,91.3862,91.4291,16358.0
2015-11-18 11:35:00,106.58,106.58,106.51,106.56,17281.0,91.4377,91.4377,91.3777,91.4206,17281.0
2015-11-18 11:40:00,106.56,106.64,106.52,106.62,22564.0,91.4206,91.4892,91.3862,91.472,22564.0
2015-11-18 11:45:00,106.61,106.62,106.54,106.56,37118.0,91.4635,91.472,91.4034,91.4206,37118.0
2015-11-18 11:50:00,106.57,106.73,106.57,106.66,22417.0,91.4291,91.5664,91.4291,91.5063,22417.0
2015-11-18 11:55:00,106.68,106.68,106.63,106.64,13417.0,91.5235,91.5235,91.4806,91.4892,13417.0
2015-11-18 12:00:00,106.64,106.68,106.61,106.64,20212.0,91.4892,91.5235,91.4635,91.4892,20212.0
2015-11-18 12:05:00,106.64,106.67,106.61,106.65,7403.0,91.4892,91.5149,91.4635,91.4978,7403.0
2015-11-18 12:10:00,106.65,106.76,106.63,106.72,18857.0,91.4978,91.5921,91.4806,91.5578,18857.0
2015-11-18 12:15:00,106.73,106.83,106.73,106.78,12761.0,91.5664,91.6522,91.5664,91.6093,12761.0
2015-11-18 12:20:00,106.79,106.81,106.68,106.76,17179.0,91.6179,91.635,91.5235,91.5921,17179.0
2015-11-18 12:25:00,106.77,106.8,106.66,106.76,25181.0,91.6007,91.6265,91.5063,91.5921,25181.0
2015-11-18 12:30:00,106.76,106.88,106.76,106.88,22165.0,91.5921,91.6951,91.5921,91.6951,22165.0
2015-11-18 12:35:00,106.88,106.95,106.86,106.92,14605.0,91.6951,91.7551,91.6779,91.7294,14605.0
2015-11-18 12:40:00,106.92,106.93,106.79,106.79,30190.0,91.7294,91.738,91.6179,91.6179,30190.0
2015-11-18 12:45:00,106.78,106.83,106.77,106.83,9987.0,91.6093,91.6522,91.6007,91.6522,9987.0
2015-11-18 12:50:00,106.87,106.94,106.82,106.93,24965.0,91.6865,91.7466,91.6436,91.738,24965.0
2015-11-18 12:55:00,106.92,106.98,106.9,106.92,20221.0,91.7294,91.7809,91.7123,91.7294,20221.0
2015-11-18 13:00:00,106.91,106.91,106.84,106.85,13351.0,91.7208,91.7208,91.6608,91.6694,13351.0
2015-11-18 13:05:00,106.85,106.91,106.83,106.9,28611.0,91.6694,91.7208,91.6522,91.7123,28611.0
2015-11-18 13:10:00,106.91,106.92,106.85,106.88,19181.0,91.7208,91.7294,91.6694,91.6951,19181.0
2015-11-18 13:15:00,106.89,106.91,106.77,106.84,22753.0,91.7037,91.7208,91.6007,91.6608,22753.0
2015-11-18 13:20:00,106.84,106.97,106.84,106.96,8507.0,91.6608,91.7723,91.6608,91.7637,8507.0
2015-11-18 13:25:00,106.97,107.06,106.97,107.0,36928.0,91.7723,91.8495,91.7723,91.798,36928.0
2015-11-18 13:30:00,107.01,107.01,106.92,106.94,9889.0,91.8066,91.8066,91.7294,91.7466,9889.0
2015-11-18 13:35:00,106.93,107.0,106.91,106.92,21105.0,91.738,91.798,91.7208,91.7294,21105.0
2015-11-18 13:40:00,106.91,106.96,106.91,106.96,10695.0,91.7208,91.7637,91.7208,91.7637,10695.0
2015-11-18 13:45:00,106.95,106.95,106.8,106.8,15770.0,91.7551,91.7551,91.6265,91.6265,15770.0
2015-11-18 13:50:00,106.81,106.88,106.75,106.88,18446.0,91.635,91.6951,91.5836,91.6951,18446.0
2015-11-18 13:55:00,106.88,106.99,106.88,106.96,20105.0,91.6951,91.7895,91.6951,91.7637,20105.0
2015-11-18 14:00:00,106.94,107.0,106.73,106.77,50037.0,91.7466,91.798,91.5664,91.6007,50037.0
2015-11-18 14:05:00,106.8,107.08,106.8,107.05,59317.0,91.6265,91.8667,91.6265,91.8409,59317.0
2015-11-18 14:10:00,107.07,107.27,107.05,107.16,54862.0,91.8581,92.0297,91.8409,91.9353,54862.0
2015-11-18 14:15:00,107.16,107.2,107.02,107.02,9971.0,91.9353,91.9696,91.8152,91.8152,9971.0
2015-11-18 14:20:00,106.98,107.04,106.98,107.03,13318.0,91.7809,91.8324,91.7809,91.8238,13318.0
2015-11-18 14:25:00,107.08,107.12,107.03,107.09,10927.0,91.8667,91.901,91.8238,91.8753,10927.0
2015-11-18 14:30:00,107.07,107.15,107.02,107.05,22851.0,91.8581,91.9267,91.8152,91.8409,22851.0
2015-11-18 14:35:00,107.05,107.15,107.02,107.13,19587.0,91.8409,91.9267,91.8152,91.9096,19587.0
2015-11-18 14:40:00,107.16,107.29,107.14,107.26,12392.0,91.9353,92.0468,91.9182,92.0211,12392.0
2015-11-18 14:45:00,107.29,107.31,107.21,107.3,13978.0,92.0468,92.064,91.9782,92.0554,13978.0
2015-11-18 14:50:00,107.3,107.44,107.28,107.41,20726.0,92.0554,92.1755,92.0383,92.1498,20726.0
2015-11-18 14:55:00,107.4,107.55,107.36,107.54,30484.0,92.1412,92.2699,92.1069,92.2613,30484.0
2015-11-18 15:00:00,107.54,107.56,107.47,107.47,15867.0,92.2613,92.2785,92.2013,92.2013,15867.0
2015-11-18 15:05:00,107.47,107.52,107.4,107.4,19723.0,92.2013,92.2442,92.1412,92.1412,19723.0
2015-11-18 15:10:00,107.39,107.54,107.37,107.53,21766.0,92.1326,92.2613,92.1155,92.2527,21766.0
2015-11-18 15:15:00,107.51,107.64,107.51,107.59,23664.0,92.2356,92.3471,92.2356,92.3042,23664.0
2015-11-18 15:20:00,107.59,107.6,107.51,107.54,24300.0,92.3042,92.3128,92.2356,92.2613,24300.0
2015-11-18 15:25:00,107.54,107.6,107.53,107.57,17239.0,92.2613,92.3128,92.2527,92.2871,17239.0
2015-11-18 15:30:00,107.57,107.69,107.56,107.67,29175.0,92.2871,92.39,92.2785,92.3729,29175.0
2015-11-18 15:35:00,107.67,107.75,107.62,107.64,30668.0,92.3729,92.4415,92.33,92.3471,30668.0
2015-11-18 15:40:00,107.63,107.77,107.61,107.71,43112.0,92.3385,92.4586,92.3214,92.4072,43112.0
2015-11-18 15:45:00,107.7,107.87,107.66,107.87,54383.0,92.3986,92.5444,92.3643,92.5444,54383.0
2015-11-18 15:50:00,107.88,107.98,107.83,107.94,62681.0,92.553,92.6388,92.5101,92.6045,62681.0
2015-11-18 15:55:00,107.95,108.0,107.86,107.87,97515.0,92.6131,92.656,92.5359,92.5444,97515.0
2015-11-19 09:30:00,107.88,108.43,107.79,108.37,64581.0,92.553,93.0249,92.4758,92.9734,64581.0
2015-11-19 09:35:00,108.4,108.41,107.95,108.02,40241.0,92.9991,93.0077,92.6131,92.6731,40241.0
2015-11-19 09:40:00,108.02,108.28,107.99,108.22,22871.0,92.6731,92.8962,92.6474,92.8447,22871.0
2015-11-19 09:45:00,108.23,108.29,108.16,108.25,93567.0,92.8533,92.9048,92.7932,92.8705,93567.0
2015-11-19 09:50:00,108.26,108.26,107.97,107.98,39730.0,92.879,92.879,92.6302,92.6388,39730.0
2015-11-19 09:55:00,108.01,108.1,107.94,107.98,18260.0,92.6645,92.7418,92.6045,92.6388,18260.0
2015-11-19 10:00:00,107.98,108.16,107.97,108.09,51670.0,92.6388,92.7932,92.6302,92.7332,51670.0
2015-11-19 10:05:00,108.1,108.22,108.01,108.12,32792.0,92.7418,92.8447,92.6645,92.7589,32792.0
2015-11-19 10:10:00,108.12,108.12,107.98,108.02,27169.0,92.7589,92.7589,92.6388,92.6731,27169.0
2015-11-19 10:15:00,108.01,108.01,107.89,107.93,31135.0,92.6645,92.6645,92.5616,92.5959,31135.0
2015-11-19 10:20:00,107.91,107.94,107.77,107.79,26438.0,92.5788,92.6045,92.4586,92.4758,26438.0
2015-11-19 10:25:00,107.79,107.79,107.62,107.68,36613.0,92.4758,92.4758,92.33,92.3814,36613.0
2015-11-19 10:30:00,107.7,107.72,107.63,107.63,63518.0,92.3986,92.4158,92.3385,92.3385,63518.0
2015-11-19 10:35:00,107.63,107.8,107.62,107.78,23584.0,92.3385,92.4844,92.33,92.4672,23584.0
2015-11-19 10:40:00,107.79,107.88,107.75,107.78,23244.0,92.4758,92.553,92.4415,92.4672,23244.0
2015-11-19 10:45:00,107.8,107.8,107.69,107.7,21300.0,92.4844,92.4844,92.39,92.3986,21300.0
2015-11-19 10:50:00,107.7,107.72,107.67,107.69,16829.0,92.3986,92.4158,92.3729,92.39,16829.0
2015-11-19 10:55:00,107.69,107.76,107.63,107.75,12685.0,92.39,92.4501,92.3385,92.4415,12685.0
2015-11-19 11:00:00,107.75,107.86,107.7,107.86,21924.0,92.4415,92.5359,92.3986,92.5359,21924.0
2015-11-19 11:05:00,107.86,108.08,107.86,107.97,18472.0,92.5359,92.7246,92.5359,92.6302,18472.0
2015-11-19 11:10:00,107.96,107.98,107.91,107.93,13947.0,92.6217,92.6388,92.5788,92.5959,13947.0
2015-11-19 11:15:00,107.93,108.0,107.89,107.98,32779.0,92.5959,92.656,92.5616,92.6388,32779.0
2015-11-19 11:20:00,107.98,107.98,107.9,107.91,12104.0,92.6388,92.6388,92.5702,92.5788,12104.0
2015-11-19 11:25:00,107.9,108.05,107.9,107.98,34508.0,92.5702,92.6989,92.5702,92.6388,34508.0
2015-11-19 11:30:00,107.98,108.02,107.94,108.0,14539.0,92.6388,92.6731,92.6045,92.656,14539.0
2015-11-19 11:35:00,107.99,108.0,107.81,107.83,11525.0,92.6474,92.656,92.493,92.5101,11525.0
2015-11-19 11:40:00,107.83,107.89,107.81,107.84,18916.0,92.5101,92.5616,92.493,92.5187,18916.0
2015-11-19 11:45:00,107.81,107.91,107.77,107.83,12080.0,92.493,92.5788,92.4586,92.5101,12080.0
2015-11-19 11:50:00,107.83,107.88,107.8,107.85,12311.0,92.5101,92.553,92.4844,92.5273,12311.0
2015-11-19 11:55:00,107.85,107.95,107.83,107.89,8505.0,92.5273,92.6131,92.5101,92.5616,8505.0
2015-11-19 12:00:00,107.89,107.95,107.87,107.95,9806.0,92.5616,92.6131,92.5444,92.6131,9806.0
2015-11-19 12:05:00,107.95,107.98,107.88,107.89,18700.0,92.6131,92.6388,92.553,92.5616,18700.0
2015-11-19 12:10:00,107.91,107.93,107.89,107.91,9605.0,92.5788,92.5959,92.5616,92.5788,9605.0
2015-11-19 12:15:00,107.9,107.92,107.82,107.83,13318.0,92.5702,92.5873,92.5015,92.5101,13318.0
2015-11-19 12:20:00,107.83,107.93,107.83,107.88,14978.0,92.5101,92.5959,92.5101,92.553,14978.0
2015-11-19 12:25:00,107.9,107.95,107.86,107.95,14229.0,92.5702,92.6131,92.5359,92.6131,14229.0
2015-11-19 12:30:00,107.96,107.98,107.86,107.86,22840.0,92.6217,92.6388,92.5359,92.5359,22840.0
2015-11-19 12:35:00,107.87,107.88,107.8,107.81,12335.0,92.5444,92.553,92.4844,92.493,12335.0
2015-11-19 12:40:00,107.81,107.85,107.81,107.82,10157.0,92.493,92.5273,92.493,92.5015,10157.0
2015-11-19 12:45:00,107.84,107.85,107.77,107.78,24644.0,92.5187,92.5273,92.4586,92.4672,24644.0
2015-11-19 12:50:00,107.79,107.89,107.79,107.82,8157.0,92.4758,92.5616,92.4758,92.5015,8157.0
2015-11-19 12:55:00,107.82,107.9,107.79,107.87,12927.0,92.5015,92.5702,92.4758,92.5444,12927.0
2015-11-19 13:00:00,107.87,107.89,107.85,107.85,11602.0,92.5444,92.5616,92.5273,92.5273,11602.0
2015-11-19 13:05:00,107.87,107.94,107.86,107.92,13029.0,92.5444,92.6045,92.5359,92.5873,13029.0
2015-11-19 13:10:00,107.92,107.93,107.84,107.87,15035.0,92.5873,92.5959,92.5187,92.5444,15035.0
2015-11-19 13:15:00,107.89,107.89,107.77,107.8,9696.0,92.5616,92.5616,92.4586,92.4844,9696.0
2015-11-19 13:20:00,107.81,107.81,107.7,107.72,25820.0,92.493,92.493,92.3986,92.4158,25820.0
2015-11-19 13:25:00,107.72,107.72,107.66,107.66,10438.0,92.4158,92.4158,92.3643,92.3643,10438.0
2015-11-19 13:30:00,107.66,107.76,107.62,107.75,12151.0,92.3643,92.4501,92.33,92.4415,12151.0
2015-11-19 13:35:00,107.74,107.74,107.63,107.67,11117.0,92.4329,92.4329,92.3385,92.3729,11117.0
2015-11-19 13:40:00,107.67,107.75,107.64,107.66,23974.0,92.3729,92.4415,92.3471,92.3643,23974.0
2015-11-19 13:45:00,107.66,107.78,107.66,107.69,13719.0,92.3643,92.4672,92.3643,92.39,13719.0
2015-11-19 13:50:00,107.69,107.7,107.55,107.57,16443.0,92.39,92.3986,92.2699,92.2871,16443.0
2015-11-19 13:55:00,107.57,107.61,107.55,107.55,15101.0,92.2871,92.3214,92.2699,92.2699,15101.0
2015-11-19 14:00:00,107.56,107.57,107.47,107.47,18138.0,92.2785,92.2871,92.2013,92.2013,18138.0
2015-11-19 14:05:00,107.47,107.5,107.39,107.41,22173.0,92.2013,92.227,92.1326,92.1498,22173.0
2015-11-19 14:10:00,107.4,107.41,107.31,107.31,37158.0,92.1412,92.1498,92.064,92.064,37158.0
2015-11-19 14:15:00,107.31,107.35,107.27,107.3,44916.0,92.064,92.0983,92.0297,92.0554,44916.0
2015-11-19 14:20:00,107.3,107.35,107.26,107.33,19139.0,92.0554,92.0983,92.0211,92.0812,19139.0
2015-11-19 14:25:00,107.32,107.34,107.28,107.31,16653.0,92.0726,92.0897,92.0383,92.064,16653.0
2015-11-19 14:30:00,107.3,107.31,107.23,107.23,24137.0,92.0554,92.064,91.9954,91.9954,24137.0
2015-11-19 14:35:00,107.23,107.24,107.13,107.13,34661.0,91.9954,92.0039,91.9096,91.9096,34661.0
2015-11-19 14:40:00,107.14,107.17,107.11,107.12,33899.0,91.9182,91.9439,91.8924,91.901,33899.0
2015-11-19 14:45:00,107.12,107.22,107.04,107.21,50658.0,91.901,91.9868,91.8324,91.9782,50658.0
2015-11-19 14:50:00,107.21,107.29,107.21,107.22,27289.0,91.9782,92.0468,91.9782,91.9868,27289.0
2015-11-19 14:55:00,107.23,107.34,107.2,107.33,29503.0,91.9954,92.0897,91.9696,92.0812,29503.0
2015-11-19 15:00:00,107.34,107.34,107.29,107.31,24585.0,92.0897,92.0897,92.0468,92.064,24585.0
2015-11-19 15:05:00,107.32,107.33,107.24,107.26,24932.0,92.0726,92.0812,92.0039,92.0211,24932.0
2015-11-19 15:10:00,107.26,107.29,107.2,107.24,20086.0,92.0211,92.0468,91.9696,92.0039,20086.0
2015-11-19 15:15:00,107.25,107.28,107.21,107.21,19188.0,92.0125,92.0383,91.9782,91.9782,19188.0
2015-11-19 15:20:00,107.21,107.42,107.21,107.39,39387.0,91.9782,92.1584,91.9782,92.1326,39387.0
2015-11-19 15:25:00,107.4,107.42,107.38,107.38,44969.0,92.1412,92.1584,92.1241,92.1241,44969.0
2015-11-19 15:30:00,107.39,107.41,107.22,107.22,68771.0,92.1326,92.1498,91.9868,91.9868,68771.0
2015-11-19 15:35:00,107.23,107.25,107.2,107.22,31940.0,91.9954,92.0125,91.9696,91.9868,31940.0
2015-11-19 15:40:00,107.21,107.23,107.2,107.21,32339.0,91.9782,91.9954,91.9696,91.9782,32339.0
2015-11-19 15:45:00,107.22,107.39,107.21,107.24,50245.0,91.9868,92.1326,91.9782,92.0039,50245.0
2015-11-19 15:50:00,107.24,107.37,107.23,107.37,48897.0,92.0039,92.1155,91.9954,92.1155,48897.0
2015-11-19 15:55:00,107.36,107.36,107.27,107.28,99476.0,92.1069,92.1069,92.0297,92.0383,99476.0
2015-11-20 09:30:00,107.58,108.16,107.58,107.87,208877.0,92.2956,92.7932,92.2956,92.5444,208877.0
2015-11-20 09:35:00,107.78,108.14,107.74,108.12,22644.0,92.4672,92.7761,92.4329,92.7589,22644.0
2015-11-20 09:40:00,108.1,108.31,108.07,108.23,21642.0,92.7418,92.9219,92.716,92.8533,21642.0
2015-11-20 09:45:00,108.22,108.26,108.0,108.03,114692.0,92.8447,92.879,92.656,92.6817,114692.0
2015-11-20 09:50:00,108.03,108.12,108.01,108.01,15885.0,92.6817,92.7589,92.6645,92.6645,15885.0
2015-11-20 09:55:00,108.01,108.18,108.01,108.14,18996.0,92.6645,92.8104,92.6645,92.7761,18996.0
2015-11-20 10:00:00,108.15,108.19,108.02,108.03,44550.0,92.7847,92.819,92.6731,92.6817,44550.0
2015-11-20 10:05:00,108.04,108.15,108.02,108.13,27018.0,92.6903,92.7847,92.6731,92.7675,27018.0
2015-11-20 10:10:00,108.12,108.17,108.07,108.11,52422.0,92.7589,92.8018,92.716,92.7503,52422.0
2015-11-20 10:15:00,108.12,108.14,107.9,107.96,116179.0,92.7589,92.7761,92.5702,92.6217,116179.0
2015-11-20 10:20:00,107.98,108.0,107.95,107.95,13688.0,92.6388,92.656,92.6131,92.6131,13688.0
2015-11-20 10:25:00,107.95,108.01,107.94,108.0,11923.0,92.6131,92.6645,92.6045,92.656,11923.0
2015-11-20 10:30:00,108.0,108.04,107.97,107.99,29424.0,92.656,92.6903,92.6302,92.6474,29424.0
2015-11-20 10:35:00,108.0,108.03,107.96,108.03,13510.0,92.656,92.6817,92.6217,92.6817,13510.0
2015-11-20 10:40:00,108.02,108.03,107.98,108.02,26654.0,92.6731,92.6817,92.6388,92.6731,26654.0
2015-11-20 10:45:00,108.01,108.03,107.99,108.02,43393.0,92.6645,92.6817,92.6474,92.6731,43393.0
2015-11-20 10:50:00,108.01,108.02,107.93,107.94,63537.0,92.6645,92.6731,92.5959,92.6045,63537.0
2015-11-20 10:55:00,107.95,108.0,107.94,108.0,9749.0,92.6131,92.656,92.6045,92.656,9749.0
2015-11-20 11:00:00,108.0,108.06,107.98,108.02,53029.0,92.656,92.7074,92.6388,92.6731,53029.0
2015-11-20 11:05:00,108.01,108.06,107.98,108.03,28353.0,92.6645,92.7074,92.6388,92.6817,28353.0
2015-11-20 11:10:00,108.03,108.08,107.99,108.01,50038.0,92.6817,92.7246,92.6474,92.6645,50038.0
2015-11-20 11:15:00,108.01,108.04,107.97,108.03,47369.0,92.6645,92.6903,92.6302,92.6817,47369.0
2015-11-20 11:20:00,108.03,108.17,108.0,108.17,64482.0,92.6817,92.8018,92.656,92.8018,64482.0
2015-11-20 11:25:00,108.18,108.19,108.12,108.15,46003.0,92.8104,92.819,92.7589,92.7847,46003.0
2015-11-20 11:30:00,108.15,108.18,108.14,108.15,42623.0,92.7847,92.8104,92.7761,92.7847,42623.0
2015-11-20 11:35:00,108.16,108.18,108.09,108.12,38631.0,92.7932,92.8104,92.7332,92.7589,38631.0
2015-11-20 11:40:00,108.12,108.16,108.11,108.14,15291.0,92.7589,92.7932,92.7503,92.7761,15291.0
2015-11-20 11:45:00,108.14,108.15,108.12,108.14,11610.0,92.7761,92.7847,92.7589,92.7761,11610.0
2015-11-20 11:50:00,108.14,108.18,108.12,108.14,38805.0,92.7761,92.8104,92.7589,92.7761,38805.0
2015-11-20 11:55:00,108.15,108.16,108.12,108.12,9902.0,92.7847,92.7932,92.7589,92.7589,9902.0
2015-11-20 12:00:00,108.12,108.13,108.1,108.13,13833.0,92.7589,92.7675,92.7418,92.7675,13833.0
2015-11-20 12:05:00,108.12,108.18,108.11,108.18,12385.0,92.7589,92.8104,92.7503,92.8104,12385.0
2015-11-20 12:10:00,108.18,108.21,108.17,108.17,9684.0,92.8104,92.8361,92.8018,92.8018,9684.0
2015-11-20 12:15:00,108.17,108.18,108.16,108.18,27065.0,92.8018,92.8104,92.7932,92.8104,27065.0
2015-11-20 12:20:00,108.17,108.18,108.07,108.07,18148.0,92.8018,92.8104,92.716,92.716,18148.0
2015-11-20 12:25:00,108.08,108.15,108.08,108.14,14608.0,92.7246,92.7847,92.7246,92.7761,14608.0
2015-11-20 12:30:00,108.13,108.17,108.11,108.12,12672.0,92.7675,92.8018,92.7503,92.7589,12672.0
2015-11-20 12:35:00,108.12,108.13,108.06,108.06,6878.0,92.7589,92.7675,92.7074,92.7074,6878.0
2015-11-20 12:40:00,108.06,108.09,108.05,108.06,6355.0,92.7074,92.7332,92.6989,92.7074,6355.0
2015-11-20 12:45:00,108.06,108.07,108.04,108.04,8623.0,92.7074,92.716,92.6903,92.6903,8623.0
2015-11-20 12:50:00,108.03,108.05,107.91,107.93,14892.0,92.6817,92.6989,92.5788,92.5959,14892.0
2015-11-20 12:55:00,107.93,108.01,107.91,107.95,17814.0,92.5959,92.6645,92.5788,92.6131,17814.0
2015-11-20 13:00:00,107.95,107.96,107.9,107.91,11339.0,92.6131,92.6217,92.5702,92.5788,11339.0
2015-11-20 13:05:00,107.92,107.93,107.84,107.84,16759.0,92.5873,92.5959,92.5187,92.5187,16759.0
2015-11-20 13:10:00,107.84,107.85,107.72,107.73,13007.0,92.5187,92.5273,92.4158,92.4243,13007.0
2015-11-20 13:15:00,107.72,107.73,107.63,107.68,12395.0,92.4158,92.4243,92.3385,92.3814,12395.0
2015-11-20 13:20:00,107.68,107.76,107.68,107.76,9605.0,92.3814,92.4501,92.3814,92.4501,9605.0
2015-11-20 13:25:00,107.78,107.79,107.68,107.69,17233.0,92.4672,92.4758,92.3814,92.39,17233.0
2015-11-20 13:30:00,107.68,107.7,107.58,107.6,7815.0,92.3814,92.3986,92.2956,92.3128,7815.0
2015-11-20 13:35:00,107.6,107.65,107.58,107.64,7302.0,92.3128,92.3557,92.2956,92.3471,7302.0
2015-11-20 13:40:00,107.64,107.75,107.64,107.74,11534.0,92.3471,92.4415,92.3471,92.4329,11534.0
2015-11-20 13:45:00,107.74,107.83,107.73,107.83,6331.0,92.4329,92.5101,92.4243,92.5101,6331.0
2015-11-20 13:50:00,107.83,107.88,107.79,107.86,11365.0,92.5101,92.553,92.4758,92.5359,11365.0
2015-11-20 13:55:00,107.86,107.91,107.85,107.9,12326.0,92.5359,92.5788,92.5273,92.5702,12326.0
2015-11-20 14:00:00,107.9,107.95,107.87,107.95,7720.0,92.5702,92.6131,92.5444,92.6131,7720.0
2015-11-20 14:05:00,107.95,107.98,107.93,107.95,20478.0,92.6131,92.6388,92.5959,92.6131,20478.0
2015-11-20 14:10:00,107.96,107.97,107.93,107.94,20710.0,92.6217,92.6302,92.5959,92.6045,20710.0
2015-11-20 14:15:00,107.94,107.94,107.78,107.84,107575.0,92.6045,92.6045,92.4672,92.5187,107575.0
2015-11-20 14:20:00,107.84,107.86,107.68,107.71,44267.0,92.5187,92.5359,92.3814,92.4072,44267.0
2015-11-20 14:25:00,107.71,107.72,107.64,107.68,22564.0,92.4072,92.4158,92.3471,92.3814,22564.0
2015-11-20 14:30:00,107.69,107.77,107.66,107.71,41506.0,92.39,92.4586,92.3643,92.4072,41506.0
2015-11-20 14:35:00,107.69,107.78,107.67,107.7,55808.0,92.39,92.4672,92.3729,92.3986,55808.0
2015-11-20 14:40:00,107.7,107.74,107.63,107.7,27705.0,92.3986,92.4329,92.3385,92.3986,27705.0
2015-11-20 14:45:00,107.7,107.77,107.65,107.76,18176.0,92.3986,92.4586,92.3557,92.4501,18176.0
2015-11-20 14:50:00,107.76,107.88,107.76,107.81,23655.0,92.4501,92.553,92.4501,92.493,23655.0
2015-11-20 14:55:00,107.82,107.83,107.69,107.7,19268.0,92.5015,92.5101,92.39,92.3986,19268.0
2015-11-20 15:00:00,107.7,107.75,107.66,107.68,24286.0,92.3986,92.4415,92.3643,92.3814,24286.0
2015-11-20 15:05:00,107.69,107.8,107.68,107.79,20931.0,92.39,92.4844,92.3814,92.4758,20931.0
2015-11-20 15:10:00,107.78,107.87,107.77,107.87,20979.0,92.4672,92.5444,92.4586,92.5444,20979.0
2015-11-20 15:15:00,107.87,107.9,107.66,107.7,65049.0,92.5444,92.5702,92.3643,92.3986,65049.0
2015-11-20 15:20:00,107.71,107.92,107.7,107.91,35464.0,92.4072,92.5873,92.3986,92.5788,35464.0
2015-11-20 15:25:00,107.91,107.96,107.89,107.95,30552.0,92.5788,92.6217,92.5616,92.6131,30552.0
2015-11-20 15:30:00,107.96,107.99,107.92,107.94,39128.0,92.6217,92.6474,92.5873,92.6045,39128.0
2015-11-20 15:35:00,107.95,107.98,107.87,107.89,48860.0,92.6131,92.6388,92.5444,92.5616,48860.0
2015-11-20 15:40:00,107.9,108.0,107.9,107.99,38112.0,92.5702,92.656,92.5702,92.6474,38112.0
2015-11-20 15:45:00,107.98,107.99,107.88,107.9,66990.0,92.6388,92.6474,92.553,92.5702,66990.0
2015-11-20 15:50:00,107.9,107.93,107.79,107.83,92878.0,92.5702,92.5959,92.4758,92.5101,92878.0
2015-11-20 15:55:00,107.82,107.97,107.82,107.97,167764.0,92.5015,92.6302,92.5015,92.6302,167764.0
2015-11-23 09:30:00,107.97,108.41,107.65,108.17,37200.0,92.6302,93.0077,92.3557,92.8018,37200.0
2015-11-23 09:35:00,108.09,108.1,107.69,107.69,7074.0,92.7332,92.7418,92.39,92.39,7074.0
2015-11-23 09:40:00,107.7,107.86,107.7,107.84,7900.0,92.3986,92.5359,92.3986,92.5187,7900.0
2015-11-23 09:45:00,107.9,108.05,107.89,107.99,11898.0,92.5702,92.6989,92.5616,92.6474,11898.0
2015-11-23 09:50:00,107.98,108.02,107.87,107.87,9802.0,92.6388,92.6731,92.5444,92.5444,9802.0
2015-11-23 09:55:00,107.85,107.85,107.73,107.77,5644.0,92.5273,92.5273,92.4243,92.4586,5644.0
2015-11-23 10:00:00,107.75,107.85,107.66,107.77,73848.0,92.4415,92.5273,92.3643,92.4586,73848.0
2015-11-23 10:05:00,107.78,107.8,107.69,107.73,12475.0,92.4672,92.4844,92.39,92.4243,12475.0
2015-11-23 10:10:00,107.76,107.9,107.72,107.86,15652.0,92.4501,92.5702,92.4158,92.5359,15652.0
2015-11-23 10:15:00,107.85,107.99,107.81,107.99,10156.0,92.5273,92.6474,92.493,92.6474,10156.0
2015-11-23 10:20:00,107.99,108.03,107.87,107.91,13195.0,92.6474,92.6817,92.5444,92.5788,13195.0
2015-11-23 10:25:00,107.9,107.94,107.82,107.82,6856.0,92.5702,92.6045,92.5015,92.5015,6856.0
2015-11-23 10:30:00,107.83,107.9,107.79,107.79,13300.0,92.5101,92.5702,92.4758,92.4758,13300.0
2015-11-23 10:35:00,107.79,107.79,107.7,107.7,7118.0,92.4758,92.4758,92.3986,92.3986,7118.0
2015-11-23 10:40:00,107.7,107.76,107.68,107.75,6937.0,92.3986,92.4501,92.3814,92.4415,6937.0
2015-11-23 10:45:00,107.77,107.84,107.71,107.84,21476.0,92.4586,92.5187,92.4072,92.5187,21476.0
2015-11-23 10:50:00,107.84,107.87,107.72,107.77,17494.0,92.5187,92.5444,92.4158,92.4586,17494.0
2015-11-23 10:55:00,107.77,107.9,107.77,107.83,13473.0,92.4586,92.5702,92.4586,92.5101,13473.0
2015-11-23 11:00:00,107.84,107.84,107.78,107.8,56453.0,92.5187,92.5187,92.4672,92.4844,56453.0
2015-11-23 11:05:00,107.8,107.84,107.69,107.83,17355.0,92.4844,92.5187,92.39,92.5101,17355.0
2015-11-23 11:10:00,107.81,107.88,107.79,107.88,32195.0,92.493,92.553,92.4758,92.553,32195.0
2015-11-23 11:15:00,107.88,107.97,107.87,107.87,10004.0,92.553,92.6302,92.5444,92.5444,10004.0
2015-11-23 11:20:00,107.85,107.9,107.81,107.88,16169.0,92.5273,92.5702,92.493,92.553,16169.0
2015-11-23 11:25:00,107.89,107.99,107.88,107.95,14928.0,92.5616,92.6474,92.553,92.6131,14928.0
2015-11-23 11:30:00,107.94,107.95,107.87,107.88,12319.0,92.6045,92.6131,92.5444,92.553,12319.0
2015-11-23 11:35:00,107.88,107.93,107.88,107.92,20246.0,92.553,92.5959,92.553,92.5873,20246.0
2015-11-23 11:40:00,107.91,107.94,107.85,107.86,28067.0,92.5788,92.6045,92.5273,92.5359,28067.0
2015-11-23 11:45:00,107.87,107.87,107.76,107.82,9785.0,92.5444,92.5444,92.4501,92.5015,9785.0
2015-11-23 11:50:00,107.82,107.88,107.81,107.85,20913.0,92.5015,92.553,92.493,92.5273,20913.0
2015-11-23 11:55:00,107.86,107.87,107.82,107.86,13487.0,92.5359,92.5444,92.5015,92.5359,13487.0
2015-11-23 12:00:00,107.85,107.89,107.82,107.88,15250.0,92.5273,92.5616,92.5015,92.553,15250.0
2015-11-23 12:05:00,107.85,107.87,107.83,107.86,7680.0,92.5273,92.5444,92.5101,92.5359,7680.0
2015-11-23 12:10:00,107.86,107.89,107.85,107.88,6339.0,92.5359,92.5616,92.5273,92.553,6339.0
2015-11-23 12:15:00,107.88,107.9,107.83,107.86,156379.0,92.553,92.5702,92.5101,92.5359,156379.0
2015-11-23 12:20:00,107.85,107.86,107.83,107.86,8539.0,92.5273,92.5359,92.5101,92.5359,8539.0
2015-11-23 12:25:00,107.86,107.9,107.86,107.89,9564.0,92.5359,92.5702,92.5359,92.5616,9564.0
2015-11-23 12:30:00,107.89,107.9,107.86,107.88,10030.0,92.5616,92.5702,92.5359,92.553,10030.0
2015-11-23 12:35:00,107.88,107.9,107.84,107.88,9798.0,92.553,92.5702,92.5187,92.553,9798.0
2015-11-23 12:40:00,107.87,107.91,107.86,107.91,12002.0,92.5444,92.5788,92.5359,92.5788,12002.0
2015-11-23 12:45:00,107.91,107.95,107.88,107.95,6770.0,92.5788,92.6131,92.553,92.6131,6770.0
2015-11-23 12:50:00,107.95,107.97,107.95,107.96,8500.0,92.6131,92.6302,92.6131,92.6217,8500.0
2015-11-23 12:55:00,107.96,107.96,107.85,107.89,16069.0,92.6217,92.6217,92.5273,92.5616,16069.0
2015-11-23 13:00:00,107.88,107.92,107.88,107.91,7811.0,92.553,92.5873,92.553,92.5788,7811.0
2015-11-23 13:05:00,107.91,107.93,107.89,107.89,6086.0,92.5788,92.5959,92.5616,92.5616,6086.0
2015-11-23 13:10:00,107.89,107.9,107.82,107.82,9632.0,92.5616,92.5702,92.5015,92.5015,9632.0
2015-11-23 13:15:00,107.83,107.87,107.82,107.85,22345.0,92.5101,92.5444,92.5015,92.5273,22345.0
2015-11-23 13:20:00,107.86,107.87,107.82,107.82,6300.0,92.5359,92.5444,92.5015,92.5015,6300.0
2015-11-23 13:25:00,107.81,107.86,107.81,107.85,17950.0,92.493,92.5359,92.493,92.5273,17950.0
2015-11-23 13:30:00,107.84,107.85,107.8,107.85,5319.0,92.5187,92.5273,92.4844,92.5273,5319.0
2015-11-23 13:35:00,107.85,107.9,107.85,107.9,4008.0,92.5273,92.5702,92.5273,92.5702,4008.0
2015-11-23 13:40:00,107.89,107.89,107.84,107.86,6344.0,92.5616,92.5616,92.5187,92.5359,6344.0
2015-11-23 13:45:00,107.87,107.87,107.8,107.83,11773.0,92.5444,92.5444,92.4844,92.5101,11773.0
2015-11-23 13:50:00,107.83,107.94,107.82,107.94,8141.0,92.5101,92.6045,92.5015,92.6045,8141.0
2015-11-23 13:55:00,107.94,107.98,107.81,107.81,18060.0,92.6045,92.6388,92.493,92.493,18060.0
2015-11-23 14:00:00,107.8,107.84,107.66,107.67,40165.0,92.4844,92.5187,92.3643,92.3729,40165.0
2015-11-23 14:05:00,107.67,107.68,107.59,107.61,15489.0,92.3729,92.3814,92.3042,92.3214,15489.0
2015-11-23 14:10:00,107.62,107.67,107.6,107.62,7265.0,92.33,92.3729,92.3128,92.33,7265.0
2015-11-23 14:15:00,107.62,107.67,107.58,107.6,18513.0,92.33,92.3729,92.2956,92.3128,18513.0
2015-11-23 14:20:00,107.59,107.65,107.56,107.6,13600.0,92.3042,92.3557,92.2785,92.3128,13600.0
2015-11-23 14:25:00,107.6,107.69,107.58,107.68,12498.0,92.3128,92.39,92.2956,92.3814,12498.0
2015-11-23 14:30:00,107.67,107.69,107.62,107.65,16134.0,92.3729,92.39,92.33,92.3557,16134.0
2015-11-23 14:35:00,107.64,107.64,107.55,107.6,17469.0,92.3471,92.3471,92.2699,92.3128,17469.0
2015-11-23 14:40:00,107.62,107.65,107.56,107.61,10889.0,92.33,92.3557,92.2785,92.3214,10889.0
2015-11-23 14:45:00,107.61,107.69,107.59,107.62,16035.0,92.3214,92.39,92.3042,92.33,16035.0
2015-11-23 14:50:00,107.61,107.7,107.61,107.63,10274.0,92.3214,92.3986,92.3214,92.3385,10274.0
2015-11-23 14:55:00,107.63,107.74,107.63,107.73,12748.0,92.3385,92.4329,92.3385,92.4243,12748.0
2015-11-23 15:00:00,107.74,107.75,107.7,107.74,12939.0,92.4329,92.4415,92.3986,92.4329,12939.0
2015-11-23 15:05:00,107.74,107.81,107.72,107.76,27624.0,92.4329,92.493,92.4158,92.4501,27624.0
2015-11-23 15:10:00,107.77,107.87,107.76,107.85,29938.0,92.4586,92.5444,92.4501,92.5273,29938.0
2015-11-23 15:15:00,107.86,107.92,107.82,107.92,17088.0,92.5359,92.5873,92.5015,92.5873,17088.0
2015-11-23 15:20:00,107.93,107.97,107.9,107.97,14530.0,92.5959,92.6302,92.5702,92.6302,14530.0
2015-11-23 15:25:00,107.97,107.99,107.92,107.96,20924.0,92.6302,92.6474,92.5873,92.6217,20924.0
2015-11-23 15:30:00,107.97,108.0,107.92,107.95,36950.0,92.6302,92.656,92.5873,92.6131,36950.0
2015-11-23 15:35:00,107.94,107.96,107.9,107.92,25821.0,92.6045,92.6217,92.5702,92.5873,25821.0
2015-11-23 15:40:00,107.91,107.93,107.83,107.83,35735.0,92.5788,92.5959,92.5101,92.5101,35735.0
2015-11-23 15:45:00,107.83,107.98,107.83,107.97,42996.0,92.5101,92.6388,92.5101,92.6302,42996.0
2015-11-23 15:50:00,107.96,107.99,107.93,107.97,47783.0,92.6217,92.6474,92.5959,92.6302,47783.0
2015-11-23 15:55:00,107.97,107.98,107.81,107.85,147150.0,92.6302,92.6388,92.493,92.5273,147150.0
2015-11-24 09:30:00,107.39,107.73,107.34,107.68,36789.0,92.1326,92.4243,92.0897,92.3814,36789.0
2015-11-24 09:35:00,107.73,107.74,107.17,107.44,20020.0,92.4243,92.4329,91.9439,92.1755,20020.0
2015-11-24 09:40:00,107.45,107.46,107.22,107.28,34948.0,92.1841,92.1927,91.9868,92.0383,34948.0
2015-11-24 09:45:00,107.33,107.37,107.06,107.14,21796.0,92.0812,92.1155,91.8495,91.9182,21796.0
2015-11-24 09:50:00,107.15,107.36,107.12,107.36,20217.0,91.9267,92.1069,91.901,92.1069,20217.0
2015-11-24 09:55:00,107.34,107.34,107.14,107.17,7097.0,92.0897,92.0897,91.9182,91.9439,7097.0
2015-11-24 10:00:00,107.19,107.2,107.09,107.18,16843.0,91.9611,91.9696,91.8753,91.9525,16843.0
2015-11-24 10:05:00,107.19,107.3,107.11,107.2,33673.0,91.9611,92.0554,91.8924,91.9696,33673.0
2015-11-24 10:10:00,107.21,107.3,107.06,107.3,20431.0,91.9782,92.0554,91.8495,92.0554,20431.0
2015-11-24 10:15:00,107.27,107.27,107.12,107.18,17791.0,92.0297,92.0297,91.901,91.9525,17791.0
2015-11-24 10:20:00,107.18,107.25,107.14,107.2,10293.0,91.9525,92.0125,91.9182,91.9696,10293.0
2015-11-24 10:25:00,107.23,107.24,106.99,107.03,17782.0,91.9954,92.0039,91.7895,91.8238,17782.0
2015-11-24 10:30:00,107.03,107.04,106.82,106.86,13125.0,91.8238,91.8324,91.6436,91.6779,13125.0
2015-11-24 10:35:00,106.85,106.92,106.81,106.92,12648.0,91.6694,91.7294,91.635,91.7294,12648.0
2015-11-24 10:40:00,106.93,106.98,106.84,106.84,63319.0,91.738,91.7809,91.6608,91.6608,63319.0
2015-11-24 10:45:00,106.84,106.85,106.71,106.77,18597.0,91.6608,91.6694,91.5492,91.6007,18597.0
2015-11-24 10:50:00,106.76,106.9,106.75,106.81,22808.0,91.5921,91.7123,91.5836,91.635,22808.0
2015-11-24 10:55:00,106.81,106.94,106.79,106.93,38041.0,91.635,91.7466,91.6179,91.738,38041.0
2015-11-24 11:00:00,106.94,106.99,106.83,106.99,10076.0,91.7466,91.7895,91.6522,91.7895,10076.0
2015-11-24 11:05:00,106.99,107.13,106.98,107.13,9654.0,91.7895,91.9096,91.7809,91.9096,9654.0
2015-11-24 11:10:00,107.16,107.24,107.11,107.15,12316.0,91.9353,92.0039,91.8924,91.9267,12316.0
2015-11-24 11:15:00,107.18,107.18,107.06,107.11,7359.0,91.9525,91.9525,91.8495,91.8924,7359.0
2015-11-24 11:20:00,107.11,107.22,107.1,107.19,13825.0,91.8924,91.9868,91.8838,91.9611,13825.0
2015-11-24 11:25:00,107.19,107.26,107.19,107.2,27956.0,91.9611,92.0211,91.9611,91.9696,27956.0
2015-11-24 11:30:00,107.22,107.37,107.22,107.32,28821.0,91.9868,92.1155,91.9868,92.0726,28821.0
2015-11-24 11:35:00,107.33,107.42,107.26,107.27,26611.0,92.0812,92.1584,92.0211,92.0297,26611.0
2015-11-24 11:40:00,107.27,107.27,107.18,107.21,26738.0,92.0297,92.0297,91.9525,91.9782,26738.0
2015-11-24 11:45:00,107.24,107.25,107.16,107.2,7514.0,92.0039,92.0125,91.9353,91.9696,7514.0
2015-11-24 11:50:00,107.21,107.23,107.16,107.16,19587.0,91.9782,91.9954,91.9353,91.9353,19587.0
2015-11-24 11:55:00,107.17,107.26,107.17,107.21,7713.0,91.9439,92.0211,91.9439,91.9782,7713.0
2015-11-24 12:00:00,107.23,107.37,107.23,107.23,17937.0,91.9954,92.1155,91.9954,91.9954,17937.0
2015-11-24 12:05:00,107.23,107.25,107.17,107.19,12832.0,91.9954,92.0125,91.9439,91.9611,12832.0
2015-11-24 12:10:00,107.18,107.3,107.18,107.3,5384.0,91.9525,92.0554,91.9525,92.0554,5384.0
2015-11-24 12:15:00,107.3,107.3,107.19,107.19,13564.0,92.0554,92.0554,91.9611,91.9611,13564.0
2015-11-24 12:20:00,107.21,107.23,107.18,107.19,4989.0,91.9782,91.9954,91.9525,91.9611,4989.0
2015-11-24 12:25:00,107.18,107.27,107.18,107.27,5804.0,91.9525,92.0297,91.9525,92.0297,5804.0
2015-11-24 12:30:00,107.27,107.29,107.26,107.29,8876.0,92.0297,92.0468,92.0211,92.0468,8876.0
2015-11-24 12:35:00,107.29,107.31,107.2,107.2,13163.0,92.0468,92.064,91.9696,91.9696,13163.0
2015-11-24 12:40:00,107.21,107.27,107.19,107.27,4005.0,91.9782,92.0297,91.9611,92.0297,4005.0
2015-11-24 12:45:00,107.27,107.28,107.19,107.21,9360.0,92.0297,92.0383,91.9611,91.9782,9360.0
2015-11-24 12:50:00,107.22,107.3,107.22,107.29,5491.0,91.9868,92.0554,91.9868,92.0468,5491.0
2015-11-24 12:55:00,107.3,107.31,107.22,107.24,7136.0,92.0554,92.064,91.9868,92.0039,7136.0
2015-11-24 13:00:00,107.25,107.27,107.2,107.25,47872.0,92.0125,92.0297,91.9696,92.0125,47872.0
2015-11-24 13:05:00,107.25,107.27,107.23,107.23,15011.0,92.0125,92.0297,91.9954,91.9954,15011.0
2015-11-24 13:10:00,107.27,107.3,107.21,107.26,23496.0,92.0297,92.0554,91.9782,92.0211,23496.0
2015-11-24 13:15:00,107.24,107.25,107.2,107.2,8734.0,92.0039,92.0125,91.9696,91.9696,8734.0
2015-11-24 13:20:00,107.2,107.31,107.2,107.31,15700.0,91.9696,92.064,91.9696,92.064,15700.0
2015-11-24 13:25:00,107.29,107.44,107.29,107.42,5379.0,92.0468,92.1755,92.0468,92.1584,5379.0
2015-11-24 13:30:00,107.42,107.54,107.42,107.52,11206.0,92.1584,92.2613,92.1584,92.2442,11206.0
2015-11-24 13:35:00,107.52,107.55,107.5,107.51,8268.0,92.2442,92.2699,92.227,92.2356,8268.0
2015-11-24 13:40:00,107.52,107.58,107.52,107.55,8332.0,92.2442,92.2956,92.2442,92.2699,8332.0
2015-11-24 13:45:00,107.55,107.56,107.43,107.46,8003.0,92.2699,92.2785,92.167,92.1927,8003.0
2015-11-24 13:50:00,107.45,107.5,107.4,107.41,12050.0,92.1841,92.227,92.1412,92.1498,12050.0
2015-11-24 13:55:00,107.4,107.41,107.37,107.39,23228.0,92.1412,92.1498,92.1155,92.1326,23228.0
2015-11-24 14:00:00,107.4,107.41,107.38,107.39,21457.0,92.1412,92.1498,92.1241,92.1326,21457.0
2015-11-24 14:05:00,107.4,107.51,107.38,107.39,49118.0,92.1412,92.2356,92.1241,92.1326,49118.0
2015-11-24 14:10:00,107.39,107.4,107.27,107.27,20302.0,92.1326,92.1412,92.0297,92.0297,20302.0
2015-11-24 14:15:00,107.29,107.29,107.19,107.2,16572.0,92.0468,92.0468,91.9611,91.9696,16572.0
2015-11-24 14:20:00,107.19,107.2,107.1,107.13,21231.0,91.9611,91.9696,91.8838,91.9096,21231.0
2015-11-24 14:25:00,107.14,107.18,107.06,107.07,27866.0,91.9182,91.9525,91.8495,91.8581,27866.0
2015-11-24 14:30:00,107.08,107.23,107.04,107.2,19344.0,91.8667,91.9954,91.8324,91.9696,19344.0
2015-11-24 14:35:00,107.21,107.3,107.2,107.26,13407.0,91.9782,92.0554,91.9696,92.0211,13407.0
2015-11-24 14:40:00,107.26,107.31,107.26,107.27,15180.0,92.0211,92.064,92.0211,92.0297,15180.0
2015-11-24 14:45:00,107.26,107.28,107.24,107.24,8793.0,92.0211,92.0383,92.0039,92.0039,8793.0
2015-11-24 14:50:00,107.24,107.31,107.24,107.3,12370.0,92.0039,92.064,92.0039,92.0554,12370.0
2015-11-24 14:55:00,107.3,107.37,107.27,107.36,23481.0,92.0554,92.1155,92.0297,92.1069,23481.0
2015-11-24 15:00:00,107.35,107.36,107.27,107.34,26341.0,92.0983,92.1069,92.0297,92.0897,26341.0
2015-11-24 15:05:00,107.35,107.45,107.33,107.44,31352.0,92.0983,92.1841,92.0812,92.1755,31352.0
2015-11-24 15:10:00,107.43,107.47,107.4,107.43,21657.0,92.167,92.2013,92.1412,92.167,21657.0
2015-11-24 15:15:00,107.42,107.52,107.42,107.43,27805.0,92.1584,92.2442,92.1584,92.167,27805.0
2015-11-24 15:20:00,107.43,107.47,107.39,107.41,14966.0,92.167,92.2013,92.1326,92.1498,14966.0
2015-11-24 15:25:00,107.4,107.44,107.32,107.34,36674.0,92.1412,92.1755,92.0726,92.0897,36674.0
2015-11-24 15:30:00,107.34,107.36,107.29,107.31,44400.0,92.0897,92.1069,92.0468,92.064,44400.0
2015-11-24 15:35:00,107.3,107.31,107.26,107.29,135256.0,92.0554,92.064,92.0211,92.0468,135256.0
2015-11-24 15:40:00,107.29,107.44,107.29,107.37,41593.0,92.0468,92.1755,92.0468,92.1155,41593.0
2015-11-24 15:45:00,107.37,107.45,107.36,107.39,50908.0,92.1155,92.1841,92.1069,92.1326,50908.0
2015-11-24 15:50:00,107.39,107.41,107.37,107.39,61668.0,92.1326,92.1498,92.1155,92.1326,61668.0
2015-11-24 15:55:00,107.39,107.41,107.27,107.33,214110.0,92.1326,92.1498,92.0297,92.0812,214110.0
2015-11-25 09:30:00,107.69,107.69,107.03,107.11,44541.0,92.39,92.39,91.8238,91.8924,44541.0
2015-11-25 09:35:00,107.08,107.4,107.03,107.21,17445.0,91.8667,92.1412,91.8238,91.9782,17445.0
2015-11-25 09:40:00,107.19,107.19,107.02,107.05,13274.0,91.9611,91.9611,91.8152,91.8409,13274.0
2015-11-25 09:45:00,107.06,107.41,107.03,107.39,13082.0,91.8495,92.1498,91.8238,92.1326,13082.0
2015-11-25 09:50:00,107.38,107.54,107.31,107.49,17028.0,92.1241,92.2613,92.064,92.2184,17028.0
2015-11-25 09:55:00,107.51,107.51,107.29,107.33,22592.0,92.2356,92.2356,92.0468,92.0812,22592.0
2015-11-25 10:00:00,107.31,107.38,107.27,107.3,19478.0,92.064,92.1241,92.0297,92.0554,19478.0
2015-11-25 10:05:00,107.34,107.4,107.28,107.3,10460.0,92.0897,92.1412,92.0383,92.0554,10460.0
2015-11-25 10:10:00,107.29,107.41,107.26,107.36,12097.0,92.0468,92.1498,92.0211,92.1069,12097.0
2015-11-25 10:15:00,107.35,107.53,107.3,107.5,9591.0,92.0983,92.2527,92.0554,92.227,9591.0
2015-11-25 10:20:00,107.51,107.57,107.46,107.46,8036.0,92.2356,92.2871,92.1927,92.1927,8036.0
2015-11-25 10:25:00,107.45,107.55,107.41,107.43,22970.0,92.1841,92.2699,92.1498,92.167,22970.0
2015-11-25 10:30:00,107.44,107.65,107.43,107.65,10925.0,92.1755,92.3557,92.167,92.3557,10925.0
2015-11-25 10:35:00,107.65,107.65,107.42,107.42,13914.0,92.3557,92.3557,92.1584,92.1584,13914.0
2015-11-25 10:40:00,107.42,107.58,107.42,107.55,26003.0,92.1584,92.2956,92.1584,92.2699,26003.0
2015-11-25 10:45:00,107.55,107.6,107.46,107.5,9450.0,92.2699,92.3128,92.1927,92.227,9450.0
2015-11-25 10:50:00,107.48,107.59,107.48,107.57,6807.0,92.2098,92.3042,92.2098,92.2871,6807.0
2015-11-25 10:55:00,107.55,107.61,107.41,107.42,33262.0,92.2699,92.3214,92.1498,92.1584,33262.0
2015-11-25 11:00:00,107.42,107.48,107.35,107.48,12393.0,92.1584,92.2098,92.0983,92.2098,12393.0
2015-11-25 11:05:00,107.49,107.55,107.43,107.54,7196.0,92.2184,92.2699,92.167,92.2613,7196.0
2015-11-25 11:10:00,107.54,107.55,107.39,107.41,9230.0,92.2613,92.2699,92.1326,92.1498,9230.0
2015-11-25 11:15:00,107.43,107.47,107.38,107.46,6945.0,92.167,92.2013,92.1241,92.1927,6945.0
2015-11-25 11:20:00,107.46,107.47,107.42,107.45,12089.0,92.1927,92.2013,92.1584,92.1841,12089.0
2015-11-25 11:25:00,107.44,107.52,107.41,107.42,16148.0,92.1755,92.2442,92.1498,92.1584,16148.0
2015-11-25 11:30:00,107.43,107.44,107.3,107.39,20005.0,92.167,92.1755,92.0554,92.1326,20005.0
2015-11-25 11:35:00,107.4,107.46,107.39,107.4,5168.0,92.1412,92.1927,92.1326,92.1412,5168.0
2015-11-25 11:40:00,107.41,107.46,107.37,107.44,9098.0,92.1498,92.1927,92.1155,92.1755,9098.0
2015-11-25 11:45:00,107.45,107.48,107.41,107.42,11041.0,92.1841,92.2098,92.1498,92.1584,11041.0
2015-11-25 11:50:00,107.42,107.51,107.37,107.45,12931.0,92.1584,92.2356,92.1155,92.1841,12931.0
2015-11-25 11:55:00,107.47,107.53,107.45,107.46,9012.0,92.2013,92.2527,92.1841,92.1927,9012.0
2015-11-25 12:00:00,107.46,107.58,107.46,107.53,7269.0,92.1927,92.2956,92.1927,92.2527,7269.0
2015-11-25 12:05:00,107.54,107.62,107.54,107.6,11504.0,92.2613,92.33,92.2613,92.3128,11504.0
2015-11-25 12:10:00,107.58,107.58,107.49,107.51,8445.0,92.2956,92.2956,92.2184,92.2356,8445.0
2015-11-25 12:15:00,107.51,107.6,107.51,107.56,5097.0,92.2356,92.3128,92.2356,92.2785,5097.0
2015-11-25 12:20:00,107.55,107.61,107.52,107.59,8695.0,92.2699,92.3214,92.2442,92.3042,8695.0
2015-11-25 12:25:00,107.6,107.63,107.58,107.62,7465.0,92.3128,92.3385,92.2956,92.33,7465.0
2015-11-25 12:30:00,107.61,107.74,107.59,107.71,10370.0,92.3214,92.4329,92.3042,92.4072,10370.0
2015-11-25 12:35:00,107.73,107.73,107.56,107.56,25210.0,92.4243,92.4243,92.2785,92.2785,25210.0
2015-11-25 12:40:00,107.56,107.59,107.55,107.57,12170.0,92.2785,92.3042,92.2699,92.2871,12170.0
2015-11-25 12:45:00,107.57,107.6,107.55,107.59,7670.0,92.2871,92.3128,92.2699,92.3042,7670.0
2015-11-25 12:50:00,107.59,107.65,107.56,107.62,5576.0,92.3042,92.3557,92.2785,92.33,5576.0
2015-11-25 12:55:00,107.6,107.64,107.56,107.58,6726.0,92.3128,92.3471,92.2785,92.2956,6726.0
2015-11-25 13:00:00,107.58,107.6,107.55,107.59,8222.0,92.2956,92.3128,92.2699,92.3042,8222.0
2015-11-25 13:05:00,107.58,107.59,107.52,107.55,9331.0,92.2956,92.3042,92.2442,92.2699,9331.0
2015-11-25 13:10:00,107.56,107.57,107.47,107.48,19065.0,92.2785,92.2871,92.2013,92.2098,19065.0
2015-11-25 13:15:00,107.48,107.52,107.46,107.51,7896.0,92.2098,92.2442,92.1927,92.2356,7896.0
2015-11-25 13:20:00,107.53,107.54,107.44,107.45,11143.0,92.2527,92.2613,92.1755,92.1841,11143.0
2015-11-25 13:25:00,107.45,107.46,107.38,107.45,9129.0,92.1841,92.1927,92.1241,92.1841,9129.0
2015-11-25 13:30:00,107.45,107.48,107.4,107.4,18218.0,92.1841,92.2098,92.1412,92.1412,18218.0
2015-11-25 13:35:00,107.4,107.42,107.37,107.4,10174.0,92.1412,92.1584,92.1155,92.1412,10174.0
2015-11-25 13:40:00,107.39,107.39,107.28,107.31,6093.0,92.1326,92.1326,92.0383,92.064,6093.0
2015-11-25 13:45:00,107.3,107.31,107.25,107.31,11892.0,92.0554,92.064,92.0125,92.064,11892.0
2015-11-25 13:50:00,107.3,107.33,107.29,107.3,15397.0,92.0554,92.0812,92.0468,92.0554,15397.0
2015-11-25 13:55:00,107.28,107.31,107.27,107.28,13226.0,92.0383,92.064,92.0297,92.0383,13226.0
2015-11-25 14:00:00,107.28,107.32,107.28,107.31,9876.0,92.0383,92.0726,92.0383,92.064,9876.0
2015-11-25 14:05:00,107.31,107.32,107.28,107.32,19537.0,92.064,92.0726,92.0383,92.0726,19537.0
2015-11-25 14:10:00,107.32,107.32,107.29,107.3,8195.0,92.0726,92.0726,92.0468,92.0554,8195.0
2015-11-25 14:15:00,107.3,107.35,107.28,107.33,18307.0,92.0554,92.0983,92.0383,92.0812,18307.0
2015-11-25 14:20:00,107.34,107.34,107.28,107.29,9643.0,92.0897,92.0897,92.0383,92.0468,9643.0
2015-11-25 14:25:00,107.28,107.31,107.26,107.27,20693.0,92.0383,92.064,92.0211,92.0297,20693.0
2015-11-25 14:30:00,107.27,107.31,107.26,107.3,16390.0,92.0297,92.064,92.0211,92.0554,16390.0
2015-11-25 14:35:00,107.29,107.31,107.28,107.3,10369.0,92.0468,92.064,92.0383,92.0554,10369.0
2015-11-25 14:40:00,107.3,107.3,107.26,107.26,11239.0,92.0554,92.0554,92.0211,92.0211,11239.0
2015-11-25 14:45:00,107.26,107.27,107.17,107.2,91665.0,92.0211,92.0297,91.9439,91.9696,91665.0
2015-11-25 14:50:00,107.22,107.22,107.19,107.2,7763.0,91.9868,91.9868,91.9611,91.9696,7763.0
2015-11-25 14:55:00,107.2,107.23,107.15,107.22,30509.0,91.9696,91.9954,91.9267,91.9868,30509.0
2015-11-25 15:00:00,107.22,107.23,107.2,107.21,25278.0,91.9868,91.9954,91.9696,91.9782,25278.0
2015-11-25 15:05:00,107.2,107.22,107.18,107.21,32616.0,91.9696,91.9868,91.9525,91.9782,32616.0
2015-11-25 15:10:00,107.2,107.24,107.2,107.24,55996.0,91.9696,92.0039,91.9696,92.0039,55996.0
2015-11-25 15:15:00,107.24,107.24,107.21,107.23,16669.0,92.0039,92.0039,91.9782,91.9954,16669.0
2015-11-25 15:20:00,107.23,107.23,107.19,107.19,12479.0,91.9954,91.9954,91.9611,91.9611,12479.0
2015-11-25 15:25:00,107.19,107.28,107.18,107.26,18711.0,91.9611,92.0383,91.9525,92.0211,18711.0
2015-11-25 15:30:00,107.25,107.25,107.2,107.2,12153.0,92.0125,92.0125,91.9696,91.9696,12153.0
2015-11-25 15:35:00,107.2,107.23,107.15,107.2,44689.0,91.9696,91.9954,91.9267,91.9696,44689.0
2015-11-25 15:40:00,107.21,107.21,107.13,107.14,20283.0,91.9782,91.9782,91.9096,91.9182,20283.0
2015-11-25 15:45:00,107.13,107.19,107.1,107.19,69945.0,91.9096,91.9611,91.8838,91.9611,69945.0
2015-11-25 15:50:00,107.19,107.19,107.1,107.18,43213.0,91.9611,91.9611,91.8838,91.9525,43213.0
2015-11-25 15:55:00,107.17,107.2,107.11,107.11,59039.0,91.9439,91.9696,91.8924,91.8924,59039.0
2015-11-27 09:30:00,107.06,107.47,106.93,107.47,32110.0,91.8495,92.2013,91.738,92.2013,32110.0
2015-11-27 09:35:00,107.49,107.49,107.16,107.19,20808.0,92.2184,92.2184,91.9353,91.9611,20808.0
2015-11-27 09:40:00,107.19,107.3,107.1,107.24,22183.0,91.9611,92.0554,91.8838,92.0039,22183.0
2015-11-27 09:45:00,107.24,107.27,107.13,107.19,21630.0,92.0039,92.0297,91.9096,91.9611,21630.0
2015-11-27 09:50:00,107.19,107.24,107.14,107.2,12501.0,91.9611,92.0039,91.9182,91.9696,12501.0
2015-11-27 09:55:00,107.2,107.28,107.18,107.23,19624.0,91.9696,92.0383,91.9525,91.9954,19624.0
2015-11-27 10:00:00,107.23,107.23,107.09,107.14,18320.0,91.9954,91.9954,91.8753,91.9182,18320.0
2015-11-27 10:05:00,107.15,107.24,107.1,107.24,13991.0,91.9267,92.0039,91.8838,92.0039,13991.0
2015-11-27 10:10:00,107.22,107.22,107.18,107.18,3792.0,91.9868,91.9868,91.9525,91.9525,3792.0
2015-11-27 10:15:00,107.2,107.2,107.14,107.16,10187.0,91.9696,91.9696,91.9182,91.9353,10187.0
2015-11-27 10:20:00,107.17,107.23,107.14,107.16,18110.0,91.9439,91.9954,91.9182,91.9353,18110.0
2015-11-27 10:25:00,107.16,107.18,107.08,107.13,12376.0,91.9353,91.9525,91.8667,91.9096,12376.0
2015-11-27 10:30:00,107.13,107.21,107.12,107.19,16343.0,91.9096,91.9782,91.901,91.9611,16343.0
2015-11-27 10:35:00,107.19,107.24,107.18,107.19,13377.0,91.9611,92.0039,91.9525,91.9611,13377.0
2015-11-27 10:40:00,107.19,107.23,107.16,107.21,9257.0,91.9611,91.9954,91.9353,91.9782,9257.0
2015-11-27 10:45:00,107.21,107.23,107.16,107.2,11713.0,91.9782,91.9954,91.9353,91.9696,11713.0
2015-11-27 10:50:00,107.2,107.29,107.18,107.29,16350.0,91.9696,92.0468,91.9525,92.0468,16350.0
2015-11-27 10:55:00,107.28,107.38,107.27,107.27,36931.0,92.0383,92.1241,92.0297,92.0297,36931.0
2015-11-27 11:00:00,107.26,107.48,107.23,107.48,31126.0,92.0211,92.2098,91.9954,92.2098,31126.0
2015-11-27 11:05:00,107.48,107.56,107.48,107.55,14079.0,92.2098,92.2785,92.2098,92.2699,14079.0
2015-11-27 11:10:00,107.55,107.58,107.52,107.57,24547.0,92.2699,92.2956,92.2442,92.2871,24547.0
2015-11-27 11:15:00,107.57,107.66,107.57,107.66,10154.0,92.2871,92.3643,92.2871,92.3643,10154.0
2015-11-27 11:20:00,107.66,107.66,107.52,107.52,15533.0,92.3643,92.3643,92.2442,92.2442,15533.0
2015-11-27 11:25:00,107.52,107.63,107.48,107.62,12409.0,92.2442,92.3385,92.2098,92.33,12409.0
2015-11-27 11:30:00,107.62,107.68,107.6,107.6,19631.0,92.33,92.3814,92.3128,92.3128,19631.0
2015-11-27 11:35:00,107.6,107.62,107.58,107.59,12083.0,92.3128,92.33,92.2956,92.3042,12083.0
2015-11-27 11:40:00,107.59,107.59,107.52,107.53,13986.0,92.3042,92.3042,92.2442,92.2527,13986.0
2015-11-27 11:45:00,107.53,107.53,107.46,107.48,7831.0,92.2527,92.2527,92.1927,92.2098,7831.0
2015-11-27 11:50:00,107.48,107.52,107.47,107.5,13525.0,92.2098,92.2442,92.2013,92.227,13525.0
2015-11-27 11:55:00,107.5,107.5,107.44,107.45,9520.0,92.227,92.227,92.1755,92.1841,9520.0
2015-11-27 12:00:00,107.45,107.53,107.45,107.51,22951.0,92.1841,92.2527,92.1841,92.2356,22951.0
2015-11-27 12:05:00,107.51,107.56,107.5,107.53,13018.0,92.2356,92.2785,92.227,92.2527,13018.0
2015-11-27 12:10:00,107.53,107.61,107.52,107.59,27670.0,92.2527,92.3214,92.2442,92.3042,27670.0
2015-11-27 12:15:00,107.59,107.69,107.59,107.61,19691.0,92.3042,92.39,92.3042,92.3214,19691.0
2015-11-27 12:20:00,107.63,107.65,107.59,107.61,18359.0,92.3385,92.3557,92.3042,92.3214,18359.0
2015-11-27 12:25:00,107.61,107.68,107.58,107.68,6789.0,92.3214,92.3814,92.2956,92.3814,6789.0
2015-11-27 12:30:00,107.67,107.72,107.66,107.71,5691.0,92.3729,92.4158,92.3643,92.4072,5691.0
2015-11-27 12:35:00,107.71,107.76,107.7,107.7,16702.0,92.4072,92.4501,92.3986,92.3986,16702.0
2015-11-27 12:40:00,107.7,107.7,107.58,107.58,68972.0,92.3986,92.3986,92.2956,92.2956,68972.0
2015-11-27 12:45:00,107.58,107.63,107.55,107.61,25118.0,92.2956,92.3385,92.2699,92.3214,25118.0
2015-11-27 12:50:00,107.61,107.61,107.53,107.56,25195.0,92.3214,92.3214,92.2527,92.2785,25195.0
2015-11-27 12:55:00,107.56,107.56,107.45,107.52,62084.0,92.2785,92.2785,92.1841,92.2442,62084.0
2015-11-30 09:30:00,107.58,107.79,107.1,107.46,37698.0,92.2956,92.4758,91.8838,92.1927,37698.0
2015-11-30 09:35:00,107.49,107.52,107.3,107.38,31002.0,92.2184,92.2442,92.0554,92.1241,31002.0
2015-11-30 09:40:00,107.36,107.47,107.35,107.4,21841.0,92.1069,92.2013,92.0983,92.1412,21841.0
2015-11-30 09:45:00,107.37,107.5,107.33,107.39,48525.0,92.1155,92.227,92.0812,92.1326,48525.0
2015-11-30 09:50:00,107.39,107.52,107.36,107.52,20161.0,92.1326,92.2442,92.1069,92.2442,20161.0
2015-11-30 09:55:00,107.52,107.55,107.41,107.43,31884.0,92.2442,92.2699,92.1498,92.167,31884.0
2015-11-30 10:00:00,107.37,107.43,107.3,107.3,22498.0,92.1155,92.167,92.0554,92.0554,22498.0
2015-11-30 10:05:00,107.31,107.38,107.23,107.38,17412.0,92.064,92.1241,91.9954,92.1241,17412.0
2015-11-30 10:10:00,107.39,107.52,107.37,107.43,20525.0,92.1326,92.2442,92.1155,92.167,20525.0
2015-11-30 10:15:00,107.42,107.47,107.4,107.47,29308.0,92.1584,92.2013,92.1412,92.2013,29308.0
2015-11-30 10:20:00,107.48,107.64,107.47,107.6,25805.0,92.2098,92.3471,92.2013,92.3128,25805.0
2015-11-30 10:25:00,107.6,107.62,107.51,107.56,7203.0,92.3128,92.33,92.2356,92.2785,7203.0
2015-11-30 10:30:00,107.57,107.67,107.48,107.51,22997.0,92.2871,92.3729,92.2098,92.2356,22997.0
2015-11-30 10:35:00,107.51,107.52,107.42,107.45,22854.0,92.2356,92.2442,92.1584,92.1841,22854.0
2015-11-30 10:40:00,107.46,107.52,107.44,107.49,14325.0,92.1927,92.2442,92.1755,92.2184,14325.0
2015-11-30 10:45:00,107.49,107.52,107.42,107.47,23376.0,92.2184,92.2442,92.1584,92.2013,23376.0
2015-11-30 10:50:00,107.48,107.57,107.45,107.45,28962.0,92.2098,92.2871,92.1841,92.1841,28962.0
2015-11-30 10:55:00,107.45,107.45,107.36,107.39,18612.0,92.1841,92.1841,92.1069,92.1326,18612.0
2015-11-30 11:00:00,107.39,107.46,107.38,107.44,11482.0,92.1326,92.1927,92.1241,92.1755,11482.0
2015-11-30 11:05:00,107.45,107.52,107.43,107.49,16826.0,92.1841,92.2442,92.167,92.2184,16826.0
2015-11-30 11:10:00,107.49,107.52,107.39,107.42,40235.0,92.2184,92.2442,92.1326,92.1584,40235.0
2015-11-30 11:15:00,107.43,107.45,107.3,107.33,14709.0,92.167,92.1841,92.0554,92.0812,14709.0
2015-11-30 11:20:00,107.33,107.47,107.33,107.41,13706.0,92.0812,92.2013,92.0812,92.1498,13706.0
2015-11-30 11:25:00,107.4,107.41,107.32,107.33,14006.0,92.1412,92.1498,92.0726,92.0812,14006.0
2015-11-30 11:30:00,107.33,107.35,107.24,107.24,15496.0,92.0812,92.0983,92.0039,92.0039,15496.0
2015-11-30 11:35:00,107.23,107.29,107.22,107.28,13968.0,91.9954,92.0468,91.9868,92.0383,13968.0
2015-11-30 11:40:00,107.26,107.26,107.15,107.23,16709.0,92.0211,92.0211,91.9267,91.9954,16709.0
2015-11-30 11:45:00,107.25,107.25,107.18,107.19,15156.0,92.0125,92.0125,91.9525,91.9611,15156.0
2015-11-30 11:50:00,107.18,107.22,107.11,107.2,15986.0,91.9525,91.9868,91.8924,91.9696,15986.0
2015-11-30 11:55:00,107.19,107.22,107.16,107.18,7601.0,91.9611,91.9868,91.9353,91.9525,7601.0
2015-11-30 12:00:00,107.16,107.22,107.16,107.19,9534.0,91.9353,91.9868,91.9353,91.9611,9534.0
2015-11-30 12:05:00,107.21,107.27,107.2,107.2,11474.0,91.9782,92.0297,91.9696,91.9696,11474.0
2015-11-30 12:10:00,107.2,107.21,107.16,107.19,8470.0,91.9696,91.9782,91.9353,91.9611,8470.0
2015-11-30 12:15:00,107.2,107.26,107.19,107.26,4486.0,91.9696,92.0211,91.9611,92.0211,4486.0
2015-11-30 12:20:00,107.28,107.3,107.2,107.23,7606.0,92.0383,92.0554,91.9696,91.9954,7606.0
2015-11-30 12:25:00,107.23,107.28,107.21,107.23,7356.0,91.9954,92.0383,91.9782,91.9954,7356.0
2015-11-30 12:30:00,107.23,107.25,107.2,107.23,8404.0,91.9954,92.0125,91.9696,91.9954,8404.0
2015-11-30 12:35:00,107.23,107.25,107.21,107.23,5028.0,91.9954,92.0125,91.9782,91.9954,5028.0
2015-11-30 12:40:00,107.22,107.29,107.2,107.27,4501.0,91.9868,92.0468,91.9696,92.0297,4501.0
2015-11-30 12:45:00,107.25,107.3,107.24,107.26,8749.0,92.0125,92.0554,92.0039,92.0211,8749.0
2015-11-30 12:50:00,107.25,107.25,107.2,107.21,7958.0,92.0125,92.0125,91.9696,91.9782,7958.0
2015-11-30 12:55:00,107.23,107.26,107.2,107.22,8746.0,91.9954,92.0211,91.9696,91.9868,8746.0
2015-11-30 13:00:00,107.22,107.29,107.19,107.28,14580.0,91.9868,92.0468,91.9611,92.0383,14580.0
2015-11-30 13:05:00,107.28,107.32,107.2,107.2,7841.0,92.0383,92.0726,91.9696,91.9696,7841.0
2015-11-30 13:10:00,107.19,107.24,107.17,107.18,8163.0,91.9611,92.0039,91.9439,91.9525,8163.0
2015-11-30 13:15:00,107.18,107.26,107.18,107.24,8266.0,91.9525,92.0211,91.9525,92.0039,8266.0
2015-11-30 13:20:00,107.23,107.26,107.21,107.23,4942.0,91.9954,92.0211,91.9782,91.9954,4942.0
2015-11-30 13:25:00,107.24,107.38,107.2,107.38,8739.0,92.0039,92.1241,91.9696,92.1241,8739.0
2015-11-30 13:30:00,107.4,107.41,107.34,107.39,7930.0,92.1412,92.1498,92.0897,92.1326,7930.0
2015-11-30 13:35:00,107.39,107.39,107.36,107.39,5595.0,92.1326,92.1326,92.1069,92.1326,5595.0
2015-11-30 13:40:00,107.4,107.46,107.38,107.4,7876.0,92.1412,92.1927,92.1241,92.1412,7876.0
2015-11-30 13:45:00,107.39,107.44,107.37,107.43,7334.0,92.1326,92.1755,92.1155,92.167,7334.0
2015-11-30 13:50:00,107.43,107.49,107.42,107.42,8965.0,92.167,92.2184,92.1584,92.1584,8965.0
2015-11-30 13:55:00,107.43,107.5,107.43,107.47,7624.0,92.167,92.227,92.167,92.2013,7624.0
2015-11-30 14:00:00,107.46,107.51,107.46,107.49,19810.0,92.1927,92.2356,92.1927,92.2184,19810.0
2015-11-30 14:05:00,107.5,107.51,107.44,107.49,26579.0,92.227,92.2356,92.1755,92.2184,26579.0
2015-11-30 14:10:00,107.49,107.51,107.43,107.43,17290.0,92.2184,92.2356,92.167,92.167,17290.0
2015-11-30 14:15:00,107.44,107.52,107.44,107.5,23215.0,92.1755,92.2442,92.1755,92.227,23215.0
2015-11-30 14:20:00,107.49,107.49,107.39,107.42,40946.0,92.2184,92.2184,92.1326,92.1584,40946.0
2015-11-30 14:25:00,107.42,107.42,107.38,107.42,11785.0,92.1584,92.1584,92.1241,92.1584,11785.0
2015-11-30 14:30:00,107.42,107.46,107.35,107.42,24156.0,92.1584,92.1927,92.0983,92.1584,24156.0
2015-11-30 14:35:00,107.41,107.46,107.37,107.42,14811.0,92.1498,92.1927,92.1155,92.1584,14811.0
2015-11-30 14:40:00,107.42,107.49,107.39,107.48,12002.0,92.1584,92.2184,92.1326,92.2098,12002.0
2015-11-30 14:45:00,107.48,107.51,107.46,107.48,49409.0,92.2098,92.2356,92.1927,92.2098,49409.0
2015-11-30 14:50:00,107.49,107.53,107.43,107.47,56466.0,92.2184,92.2527,92.167,92.2013,56466.0
2015-11-30 14:55:00,107.47,107.51,107.44,107.46,27351.0,92.2013,92.2356,92.1755,92.1927,27351.0
2015-11-30 15:00:00,107.47,107.52,107.47,107.52,51680.0,92.2013,92.2442,92.2013,92.2442,51680.0
2015-11-30 15:05:00,107.51,107.52,107.4,107.44,18136.0,92.2356,92.2442,92.1412,92.1755,18136.0
2015-11-30 15:10:00,107.44,107.49,107.41,107.45,15371.0,92.1755,92.2184,92.1498,92.1841,15371.0
2015-11-30 15:15:00,107.43,107.53,107.42,107.42,42525.0,92.167,92.2527,92.1584,92.1584,42525.0
2015-11-30 15:20:00,107.43,107.45,107.33,107.33,16600.0,92.167,92.1841,92.0812,92.0812,16600.0
2015-11-30 15:25:00,107.32,107.4,107.31,107.4,22133.0,92.0726,92.1412,92.064,92.1412,22133.0
2015-11-30 15:30:00,107.39,107.55,107.34,107.5,28563.0,92.1326,92.2699,92.0897,92.227,28563.0
2015-11-30 15:35:00,107.5,107.51,107.44,107.44,25532.0,92.227,92.2356,92.1755,92.1755,25532.0
2015-11-30 15:40:00,107.45,107.47,107.24,107.25,72199.0,92.1841,92.2013,92.0039,92.0125,72199.0
2015-11-30 15:45:00,107.25,107.34,107.19,107.34,75378.0,92.0125,92.0897,91.9611,92.0897,75378.0
2015-11-30 15:50:00,107.34,107.34,107.26,107.31,64592.0,92.0897,92.0897,92.0211,92.064,64592.0
2015-11-30 15:55:00,107.31,107.41,107.23,107.24,218786.0,92.064,92.1498,91.9954,92.0039,218786.0
2015-12-01 09:30:00,107.29,107.69,107.22,107.62,110036.0,92.0468,92.39,91.9868,92.33,110036.0
2015-12-01 09:35:00,107.67,107.81,107.58,107.8,71929.0,92.3729,92.493,92.2956,92.4844,71929.0
2015-12-01 09:40:00,107.8,107.97,107.75,107.9,101938.0,92.4844,92.6302,92.4415,92.5702,101938.0
2015-12-01 09:45:00,107.91,108.03,107.86,108.01,43321.0,92.5788,92.6817,92.5359,92.6645,43321.0
2015-12-01 09:50:00,108.02,108.21,108.02,108.17,35486.0,92.6731,92.8361,92.6731,92.8018,35486.0
2015-12-01 09:55:00,108.19,108.2,108.08,108.11,64553.0,92.819,92.8276,92.7246,92.7503,64553.0
2015-12-01 10:00:00,108.1,108.12,108.0,108.04,44357.0,92.7418,92.7589,92.656,92.6903,44357.0
2015-12-01 10:05:00,108.04,108.07,107.98,108.03,38298.0,92.6903,92.716,92.6388,92.6817,38298.0
2015-12-01 10:10:00,108.01,108.02,107.94,107.95,32271.0,92.6645,92.6731,92.6045,92.6131,32271.0
2015-12-01 10:15:00,107.95,108.01,107.69,107.79,63457.0,92.6131,92.6645,92.39,92.4758,63457.0
2015-12-01 10:20:00,107.79,107.8,107.72,107.74,21500.0,92.4758,92.4844,92.4158,92.4329,21500.0
2015-12-01 10:25:00,107.73,107.78,107.71,107.71,30189.0,92.4243,92.4672,92.4072,92.4072,30189.0
2015-12-01 10:30:00,107.7,107.78,107.66,107.71,17420.0,92.3986,92.4672,92.3643,92.4072,17420.0
2015-12-01 10:35:00,107.71,107.81,107.71,107.75,31729.0,92.4072,92.493,92.4072,92.4415,31729.0
2015-12-01 10:40:00,107.75,107.8,107.72,107.77,29502.0,92.4415,92.4844,92.4158,92.4586,29502.0
2015-12-01 10:45:00,107.76,108.04,107.76,108.03,10581.0,92.4501,92.6903,92.4501,92.6817,10581.0
2015-12-01 10:50:00,108.05,108.08,107.98,108.0,18172.0,92.6989,92.7246,92.6388,92.656,18172.0
2015-12-01 10:55:00,108.0,108.01,107.95,107.99,8423.0,92.656,92.6645,92.6131,92.6474,8423.0
2015-12-01 11:00:00,107.99,108.02,107.98,107.99,22825.0,92.6474,92.6731,92.6388,92.6474,22825.0
2015-12-01 11:05:00,107.98,108.02,107.93,107.95,17576.0,92.6388,92.6731,92.5959,92.6131,17576.0
2015-12-01 11:10:00,107.95,108.01,107.86,107.86,41199.0,92.6131,92.6645,92.5359,92.5359,41199.0
2015-12-01 11:15:00,107.86,107.89,107.81,107.88,22096.0,92.5359,92.5616,92.493,92.553,22096.0
2015-12-01 11:20:00,107.88,107.96,107.86,107.96,24708.0,92.553,92.6217,92.5359,92.6217,24708.0
2015-12-01 11:25:00,107.96,107.96,107.84,107.9,13035.0,92.6217,92.6217,92.5187,92.5702,13035.0
2015-12-01 11:30:00,107.91,107.93,107.78,107.84,13511.0,92.5788,92.5959,92.4672,92.5187,13511.0
2015-12-01 11:35:00,107.82,107.86,107.73,107.73,12671.0,92.5015,92.5359,92.4243,92.4243,12671.0
2015-12-01 11:40:00,107.73,107.76,107.68,107.71,12151.0,92.4243,92.4501,92.3814,92.4072,12151.0
2015-12-01 11:45:00,107.71,107.89,107.69,107.89,19839.0,92.4072,92.5616,92.39,92.5616,19839.0
2015-12-01 11:50:00,107.87,107.9,107.84,107.84,11855.0,92.5444,92.5702,92.5187,92.5187,11855.0
2015-12-01 11:55:00,107.83,107.83,107.73,107.8,10650.0,92.5101,92.5101,92.4243,92.4844,10650.0
2015-12-01 12:00:00,107.83,107.89,107.8,107.8,15007.0,92.5101,92.5616,92.4844,92.4844,15007.0
2015-12-01 12:05:00,107.78,107.85,107.76,107.85,10733.0,92.4672,92.5273,92.4501,92.5273,10733.0
2015-12-01 12:10:00,107.86,107.93,107.86,107.9,7818.0,92.5359,92.5959,92.5359,92.5702,7818.0
2015-12-01 12:15:00,107.89,107.89,107.8,107.8,14938.0,92.5616,92.5616,92.4844,92.4844,14938.0
2015-12-01 12:20:00,107.79,107.91,107.76,107.9,21914.0,92.4758,92.5788,92.4501,92.5702,21914.0
2015-12-01 12:25:00,107.89,107.89,107.81,107.81,15602.0,92.5616,92.5616,92.493,92.493,15602.0
2015-12-01 12:30:00,107.83,107.85,107.76,107.76,14237.0,92.5101,92.5273,92.4501,92.4501,14237.0
2015-12-01 12:35:00,107.77,107.85,107.76,107.82,14512.0,92.4586,92.5273,92.4501,92.5015,14512.0
2015-12-01 12:40:00,107.81,107.92,107.8,107.86,9566.0,92.493,92.5873,92.4844,92.5359,9566.0
2015-12-01 12:45:00,107.84,107.91,107.84,107.9,14284.0,92.5187,92.5788,92.5187,92.5702,14284.0
2015-12-01 12:50:00,107.91,107.98,107.89,107.96,16431.0,92.5788,92.6388,92.5616,92.6217,16431.0
2015-12-01 12:55:00,107.95,107.95,107.91,107.94,7182.0,92.6131,92.6131,92.5788,92.6045,7182.0
2015-12-01 13:00:00,107.95,107.95,107.89,107.92,14907.0,92.6131,92.6131,92.5616,92.5873,14907.0
2015-12-01 13:05:00,107.91,107.91,107.86,107.86,12023.0,92.5788,92.5788,92.5359,92.5359,12023.0
2015-12-01 13:10:00,107.87,107.89,107.8,107.8,8353.0,92.5444,92.5616,92.4844,92.4844,8353.0
2015-12-01 13:15:00,107.8,107.81,107.74,107.74,8140.0,92.4844,92.493,92.4329,92.4329,8140.0
2015-12-01 13:20:00,107.75,107.79,107.72,107.77,12617.0,92.4415,92.4758,92.4158,92.4586,12617.0
2015-12-01 13:25:00,107.77,107.83,107.72,107.8,14087.0,92.4586,92.5101,92.4158,92.4844,14087.0
2015-12-01 13:30:00,107.81,107.83,107.7,107.74,11739.0,92.493,92.5101,92.3986,92.4329,11739.0
2015-12-01 13:35:00,107.73,107.75,107.72,107.75,13739.0,92.4243,92.4415,92.4158,92.4415,13739.0
2015-12-01 13:40:00,107.75,107.82,107.75,107.79,13497.0,92.4415,92.5015,92.4415,92.4758,13497.0
2015-12-01 13:45:00,107.78,107.78,107.7,107.73,12965.0,92.4672,92.4672,92.3986,92.4243,12965.0
2015-12-01 13:50:00,107.73,107.78,107.71,107.72,11571.0,92.4243,92.4672,92.4072,92.4158,11571.0
2015-12-01 13:55:00,107.71,107.73,107.67,107.67,10053.0,92.4072,92.4243,92.3729,92.3729,10053.0
2015-12-01 14:00:00,107.67,107.74,107.67,107.73,16769.0,92.3729,92.4329,92.3729,92.4243,16769.0
2015-12-01 14:05:00,107.73,107.74,107.7,107.71,13435.0,92.4243,92.4329,92.3986,92.4072,13435.0
2015-12-01 14:10:00,107.71,107.71,107.63,107.68,19892.0,92.4072,92.4072,92.3385,92.3814,19892.0
2015-12-01 14:15:00,107.68,107.76,107.66,107.76,14653.0,92.3814,92.4501,92.3643,92.4501,14653.0
2015-12-01 14:20:00,107.75,107.8,107.75,107.79,10854.0,92.4415,92.4844,92.4415,92.4758,10854.0
2015-12-01 14:25:00,107.79,107.79,107.74,107.76,21794.0,92.4758,92.4758,92.4329,92.4501,21794.0
2015-12-01 14:30:00,107.77,107.81,107.77,107.79,17071.0,92.4586,92.493,92.4586,92.4758,17071.0
2015-12-01 14:35:00,107.79,107.81,107.75,107.75,13725.0,92.4758,92.493,92.4415,92.4415,13725.0
2015-12-01 14:40:00,107.74,107.79,107.72,107.79,18574.0,92.4329,92.4758,92.4158,92.4758,18574.0
2015-12-01 14:45:00,107.8,107.9,107.8,107.88,10192.0,92.4844,92.5702,92.4844,92.553,10192.0
2015-12-01 14:50:00,107.88,107.88,107.8,107.83,12647.0,92.553,92.553,92.4844,92.5101,12647.0
2015-12-01 14:55:00,107.83,107.89,107.82,107.85,15997.0,92.5101,92.5616,92.5015,92.5273,15997.0
2015-12-01 15:00:00,107.85,107.88,107.84,107.85,13871.0,92.5273,92.553,92.5187,92.5273,13871.0
2015-12-01 15:05:00,107.85,107.87,107.82,107.86,15136.0,92.5273,92.5444,92.5015,92.5359,15136.0
2015-12-01 15:10:00,107.87,107.93,107.86,107.91,18277.0,92.5444,92.5959,92.5359,92.5788,18277.0
2015-12-01 15:15:00,107.9,107.93,107.86,107.88,17064.0,92.5702,92.5959,92.5359,92.553,17064.0
2015-12-01 15:20:00,107.88,107.88,107.81,107.85,16530.0,92.553,92.553,92.493,92.5273,16530.0
2015-12-01 15:25:00,107.85,107.96,107.82,107.94,31504.0,92.5273,92.6217,92.5015,92.6045,31504.0
2015-12-01 15:30:00,107.94,108.0,107.88,107.99,34741.0,92.6045,92.656,92.553,92.6474,34741.0
2015-12-01 15:35:00,107.99,107.99,107.89,107.89,22781.0,92.6474,92.6474,92.5616,92.5616,22781.0
2015-12-01 15:40:00,107.9,107.97,107.89,107.95,38200.0,92.5702,92.6302,92.5616,92.6131,38200.0
2015-12-01 15:45:00,107.95,108.09,107.94,108.05,52386.0,92.6131,92.7332,92.6045,92.6989,52386.0
2015-12-01 15:50:00,108.05,108.17,108.05,108.13,48788.0,92.6989,92.8018,92.6989,92.7675,48788.0
2015-12-01 15:55:00,108.12,108.25,108.09,108.15,128042.0,92.7589,92.8705,92.7332,92.7847,128042.0
2015-12-02 09:30:00,107.91,108.48,107.51,108.2,54108.0,92.5788,93.0678,92.2356,92.8276,54108.0
2015-12-02 09:35:00,108.28,108.41,108.07,108.25,21193.0,92.8962,93.0077,92.716,92.8705,21193.0
2015-12-02 09:40:00,108.21,108.29,108.1,108.1,8859.0,92.8361,92.9048,92.7418,92.7418,8859.0
2015-12-02 09:45:00,108.1,108.34,108.05,108.27,10855.0,92.7418,92.9477,92.6989,92.8876,10855.0
2015-12-02 09:50:00,108.28,108.32,108.11,108.15,10984.0,92.8962,92.9305,92.7503,92.7847,10984.0
2015-12-02 09:55:00,108.14,108.54,108.14,108.53,42602.0,92.7761,93.1192,92.7761,93.1107,42602.0
2015-12-02 10:00:00,108.57,108.57,108.44,108.44,17821.0,93.145,93.145,93.0335,93.0335,17821.0
2015-12-02 10:05:00,108.45,108.47,108.31,108.31,20940.0,93.042,93.0592,92.9219,92.9219,20940.0
2015-12-02 10:10:00,108.3,108.36,108.25,108.3,17011.0,92.9133,92.9648,92.8705,92.9133,17011.0
2015-12-02 10:15:00,108.27,108.27,108.14,108.27,14913.0,92.8876,92.8876,92.7761,92.8876,14913.0
2015-12-02 10:20:00,108.3,108.33,108.24,108.24,6722.0,92.9133,92.9391,92.8619,92.8619,6722.0
2015-12-02 10:25:00,108.24,108.24,108.14,108.19,9430.0,92.8619,92.8619,92.7761,92.819,9430.0
2015-12-02 10:30:00,108.16,108.2,108.13,108.19,9771.0,92.7932,92.8276,92.7675,92.819,9771.0
2015-12-02 10:35:00,108.2,108.23,108.18,108.23,6594.0,92.8276,92.8533,92.8104,92.8533,6594.0
2015-12-02 10:40:00,108.23,108.29,108.22,108.25,11515.0,92.8533,92.9048,92.8447,92.8705,11515.0
2015-12-02 10:45:00,108.29,108.29,108.2,108.21,12602.0,92.9048,92.9048,92.8276,92.8361,12602.0
2015-12-02 10:50:00,108.21,108.35,108.21,108.3,19131.0,92.8361,92.9562,92.8361,92.9133,19131.0
2015-12-02 10:55:00,108.3,108.42,108.3,108.41,16102.0,92.9133,93.0163,92.9133,93.0077,16102.0
2015-12-02 11:00:00,108.41,108.41,108.24,108.27,19705.0,93.0077,93.0077,92.8619,92.8876,19705.0
2015-12-02 11:05:00,108.29,108.32,108.24,108.29,12576.0,92.9048,92.9305,92.8619,92.9048,12576.0
2015-12-02 11:10:00,108.3,108.36,108.28,108.32,10116.0,92.9133,92.9648,92.8962,92.9305,10116.0
2015-12-02 11:15:00,108.34,108.34,108.23,108.32,9419.0,92.9477,92.9477,92.8533,92.9305,9419.0
2015-12-02 11:20:00,108.31,108.41,108.29,108.39,10033.0,92.9219,93.0077,92.9048,92.9906,10033.0
2015-12-02 11:25:00,108.38,108.38,108.29,108.35,13720.0,92.982,92.982,92.9048,92.9562,13720.0
2015-12-02 11:30:00,108.35,108.37,108.26,108.29,12396.0,92.9562,92.9734,92.879,92.9048,12396.0
2015-12-02 11:35:00,108.29,108.37,108.29,108.37,14731.0,92.9048,92.9734,92.9048,92.9734,14731.0
2015-12-02 11:40:00,108.37,108.42,108.34,108.36,10060.0,92.9734,93.0163,92.9477,92.9648,10060.0
2015-12-02 11:45:00,108.38,108.38,108.32,108.37,8256.0,92.982,92.982,92.9305,92.9734,8256.0
2015-12-02 11:50:00,108.36,108.43,108.36,108.43,14301.0,92.9648,93.0249,92.9648,93.0249,14301.0
2015-12-02 11:55:00,108.41,108.46,108.38,108.45,9082.0,93.0077,93.0506,92.982,93.042,9082.0
2015-12-02 12:00:00,108.44,108.51,108.42,108.51,11794.0,93.0335,93.0935,93.0163,93.0935,11794.0
2015-12-02 12:05:00,108.51,108.56,108.5,108.54,14583.0,93.0935,93.1364,93.0849,93.1192,14583.0
2015-12-02 12:10:00,108.54,108.56,108.5,108.53,10596.0,93.1192,93.1364,93.0849,93.1107,10596.0
2015-12-02 12:15:00,108.53,108.54,108.48,108.49,10250.0,93.1107,93.1192,93.0678,93.0764,10250.0
2015-12-02 12:20:00,108.48,108.51,108.41,108.41,12498.0,93.0678,93.0935,93.0077,93.0077,12498.0
2015-12-02 12:25:00,108.42,108.51,108.34,108.46,11897.0,93.0163,93.0935,92.9477,93.0506,11897.0
2015-12-02 12:30:00,108.48,108.5,108.37,108.4,8257.0,93.0678,93.0849,92.9734,92.9991,8257.0
2015-12-02 12:35:00,108.4,108.5,108.39,108.48,11155.0,92.9991,93.0849,92.9906,93.0678,11155.0
2015-12-02 12:40:00,108.46,108.57,108.46,108.52,12472.0,93.0506,93.145,93.0506,93.1021,12472.0
2015-12-02 12:45:00,108.51,108.56,108.51,108.53,9151.0,93.0935,93.1364,93.0935,93.1107,9151.0
2015-12-02 12:50:00,108.53,108.61,108.52,108.61,10183.0,93.1107,93.1793,93.1021,93.1793,10183.0
2015-12-02 12:55:00,108.59,108.65,108.53,108.57,16072.0,93.1621,93.2136,93.1107,93.145,16072.0
2015-12-02 13:00:00,108.56,108.56,108.43,108.45,11706.0,93.1364,93.1364,93.0249,93.042,11706.0
2015-12-02 13:05:00,108.44,108.54,108.42,108.51,6399.0,93.0335,93.1192,93.0163,93.0935,6399.0
2015-12-02 13:10:00,108.52,108.54,108.46,108.52,10233.0,93.1021,93.1192,93.0506,93.1021,10233.0
2015-12-02 13:15:00,108.53,108.58,108.52,108.52,7881.0,93.1107,93.1536,93.1021,93.1021,7881.0
2015-12-02 13:20:00,108.5,108.55,108.48,108.49,7948.0,93.0849,93.1278,93.0678,93.0764,7948.0
2015-12-02 13:25:00,108.48,108.5,108.44,108.5,7802.0,93.0678,93.0849,93.0335,93.0849,7802.0
2015-12-02 13:30:00,108.51,108.52,108.44,108.45,5101.0,93.0935,93.1021,93.0335,93.042,5101.0
2015-12-02 13:35:00,108.45,108.5,108.45,108.46,5965.0,93.042,93.0849,93.042,93.0506,5965.0
2015-12-02 13:40:00,108.47,108.47,108.36,108.37,9132.0,93.0592,93.0592,92.9648,92.9734,9132.0
2015-12-02 13:45:00,108.37,108.37,108.28,108.3,12801.0,92.9734,92.9734,92.8962,92.9133,12801.0
2015-12-02 13:50:00,108.29,108.32,108.17,108.17,9867.0,92.9048,92.9305,92.8018,92.8018,9867.0
2015-12-02 13:55:00,108.2,108.22,108.15,108.18,11075.0,92.8276,92.8447,92.7847,92.8104,11075.0
2015-12-02 14:00:00,108.16,108.17,107.97,107.99,15091.0,92.7932,92.8018,92.6302,92.6474,15091.0
2015-12-02 14:05:00,107.99,108.02,107.88,107.95,9790.0,92.6474,92.6731,92.553,92.6131,9790.0
2015-12-02 14:10:00,107.92,107.92,107.86,107.9,6643.0,92.5873,92.5873,92.5359,92.5702,6643.0
2015-12-02 14:15:00,107.88,107.9,107.78,107.85,9828.0,92.553,92.5702,92.4672,92.5273,9828.0
2015-12-02 14:20:00,107.84,107.97,107.81,107.93,10913.0,92.5187,92.6302,92.493,92.5959,10913.0
2015-12-02 14:25:00,107.93,107.94,107.82,107.88,11809.0,92.5959,92.6045,92.5015,92.553,11809.0
2015-12-02 14:30:00,107.9,107.9,107.75,107.83,12526.0,92.5702,92.5702,92.4415,92.5101,12526.0
2015-12-02 14:35:00,107.84,107.9,107.82,107.87,10577.0,92.5187,92.5702,92.5015,92.5444,10577.0
2015-12-02 14:40:00,107.88,107.89,107.77,107.82,18824.0,92.553,92.5616,92.4586,92.5015,18824.0
2015-12-02 14:45:00,107.81,107.81,107.64,107.74,33042.0,92.493,92.493,92.3471,92.4329,33042.0
2015-12-02 14:50:00,107.74,107.78,107.7,107.73,12186.0,92.4329,92.4672,92.3986,92.4243,12186.0
2015-12-02 14:55:00,107.74,107.75,107.57,107.61,15989.0,92.4329,92.4415,92.2871,92.3214,15989.0
2015-12-02 15:00:00,107.59,107.74,107.57,107.68,16701.0,92.3042,92.4329,92.2871,92.3814,16701.0
2015-12-02 15:05:00,107.69,107.73,107.67,107.72,16095.0,92.39,92.4243,92.3729,92.4158,16095.0
2015-12-02 15:10:00,107.74,107.82,107.7,107.77,18606.0,92.4329,92.5015,92.3986,92.4586,18606.0
2015-12-02 15:15:00,107.76,107.79,107.69,107.78,15707.0,92.4501,92.4758,92.39,92.4672,15707.0
2015-12-02 15:20:00,107.79,107.81,107.72,107.8,11494.0,92.4758,92.493,92.4158,92.4844,11494.0
2015-12-02 15:25:00,107.8,107.88,107.79,107.81,22478.0,92.4844,92.553,92.4758,92.493,22478.0
2015-12-02 15:30:00,107.8,107.86,107.67,107.72,27920.0,92.4844,92.5359,92.3729,92.4158,27920.0
2015-12-02 15:35:00,107.7,107.7,107.57,107.62,24614.0,92.3986,92.3986,92.2871,92.33,24614.0
2015-12-02 15:40:00,107.61,107.73,107.6,107.64,28373.0,92.3214,92.4243,92.3128,92.3471,28373.0
2015-12-02 15:45:00,107.64,107.69,107.52,107.56,60508.0,92.3471,92.39,92.2442,92.2785,60508.0
2015-12-02 15:50:00,107.55,107.71,107.53,107.71,60690.0,92.2699,92.4072,92.2527,92.4072,60690.0
2015-12-02 15:55:00,107.71,107.71,107.53,107.61,135366.0,92.4072,92.4072,92.2527,92.3214,135366.0
2015-12-03 09:30:00,107.54,108.17,107.5,107.57,68437.0,92.2613,92.8018,92.227,92.2871,68437.0
2015-12-03 09:35:00,107.56,107.78,107.4,107.43,33275.0,92.2785,92.4672,92.1412,92.167,33275.0
2015-12-03 09:40:00,107.46,107.48,107.18,107.33,28856.0,92.1927,92.2098,91.9525,92.0812,28856.0
2015-12-03 09:45:00,107.34,107.42,107.25,107.27,35767.0,92.0897,92.1584,92.0125,92.0297,35767.0
2015-12-03 09:50:00,107.24,107.27,107.01,107.11,32410.0,92.0039,92.0297,91.8066,91.8924,32410.0
2015-12-03 09:55:00,107.11,107.13,106.94,106.94,13280.0,91.8924,91.9096,91.7466,91.7466,13280.0
2015-12-03 10:00:00,106.97,106.98,106.81,106.84,21885.0,91.7723,91.7809,91.635,91.6608,21885.0
2015-12-03 10:05:00,106.8,106.94,106.72,106.72,19345.0,91.6265,91.7466,91.5578,91.5578,19345.0
2015-12-03 10:10:00,106.75,106.96,106.75,106.96,24200.0,91.5836,91.7637,91.5836,91.7637,24200.0
2015-12-03 10:15:00,106.97,107.18,106.94,107.1,39416.0,91.7723,91.9525,91.7466,91.8838,39416.0
2015-12-03 10:20:00,107.08,107.1,106.92,107.04,22770.0,91.8667,91.8838,91.7294,91.8324,22770.0
2015-12-03 10:25:00,107.04,107.14,107.02,107.1,24227.0,91.8324,91.9182,91.8152,91.8838,24227.0
2015-12-03 10:30:00,107.1,107.12,107.0,107.1,17858.0,91.8838,91.901,91.798,91.8838,17858.0
2015-12-03 10:35:00,107.1,107.1,106.89,106.94,18991.0,91.8838,91.8838,91.7037,91.7466,18991.0
2015-12-03 10:40:00,106.9,107.09,106.87,107.09,20114.0,91.7123,91.8753,91.6865,91.8753,20114.0
2015-12-03 10:45:00,107.1,107.34,107.06,107.34,20535.0,91.8838,92.0897,91.8495,92.0897,20535.0
2015-12-03 10:50:00,107.32,107.42,107.32,107.33,16860.0,92.0726,92.1584,92.0726,92.0812,16860.0
2015-12-03 10:55:00,107.34,107.43,107.28,107.4,20217.0,92.0897,92.167,92.0383,92.1412,20217.0
2015-12-03 11:00:00,107.39,107.44,107.32,107.4,13763.0,92.1326,92.1755,92.0726,92.1412,13763.0
2015-12-03 11:05:00,107.41,107.49,107.36,107.46,12819.0,92.1498,92.2184,92.1069,92.1927,12819.0
2015-12-03 11:10:00,107.48,107.57,107.43,107.56,13859.0,92.2098,92.2871,92.167,92.2785,13859.0
2015-12-03 11:15:00,107.56,107.68,107.56,107.66,29388.0,92.2785,92.3814,92.2785,92.3643,29388.0
2015-12-03 11:20:00,107.66,107.72,107.58,107.58,12549.0,92.3643,92.4158,92.2956,92.2956,12549.0
2015-12-03 11:25:00,107.58,107.64,107.54,107.55,18440.0,92.2956,92.3471,92.2613,92.2699,18440.0
2015-12-03 11:30:00,107.55,107.56,107.44,107.44,16553.0,92.2699,92.2785,92.1755,92.1755,16553.0
2015-12-03 11:35:00,107.43,107.45,107.29,107.31,19886.0,92.167,92.1841,92.0468,92.064,19886.0
2015-12-03 11:40:00,107.3,107.34,107.21,107.21,12305.0,92.0554,92.0897,91.9782,91.9782,12305.0
2015-12-03 11:45:00,107.22,107.24,107.15,107.17,13659.0,91.9868,92.0039,91.9267,91.9439,13659.0
2015-12-03 11:50:00,107.18,107.18,107.1,107.15,23987.0,91.9525,91.9525,91.8838,91.9267,23987.0
2015-12-03 11:55:00,107.15,107.17,107.12,107.13,18887.0,91.9267,91.9439,91.901,91.9096,18887.0
2015-12-03 12:00:00,107.14,107.17,107.03,107.03,18232.0,91.9182,91.9439,91.8238,91.8238,18232.0
2015-12-03 12:05:00,107.05,107.08,106.85,106.89,25566.0,91.8409,91.8667,91.6694,91.7037,25566.0
2015-12-03 12:10:00,106.89,106.91,106.78,106.82,33337.0,91.7037,91.7208,91.6093,91.6436,33337.0
2015-12-03 12:15:00,106.83,106.86,106.69,106.71,15110.0,91.6522,91.6779,91.5321,91.5492,15110.0
2015-12-03 12:20:00,106.7,106.7,106.53,106.53,15411.0,91.5407,91.5407,91.3948,91.3948,15411.0
2015-12-03 12:25:00,106.53,106.55,106.31,106.4,16348.0,91.3948,91.412,91.2061,91.2833,16348.0
2015-12-03 12:30:00,106.42,106.43,106.31,106.35,12514.0,91.3004,91.309,91.2061,91.2404,12514.0
2015-12-03 12:35:00,106.35,106.51,106.33,106.47,14338.0,91.2404,91.3777,91.2232,91.3433,14338.0
2015-12-03 12:40:00,106.46,106.47,106.38,106.39,10074.0,91.3348,91.3433,91.2661,91.2747,10074.0
2015-12-03 12:45:00,106.39,106.49,106.38,106.43,19860.0,91.2747,91.3605,91.2661,91.309,19860.0
2015-12-03 12:50:00,106.44,106.45,106.33,106.39,10365.0,91.3176,91.3262,91.2232,91.2747,10365.0
2015-12-03 12:55:00,106.38,106.5,106.26,106.27,27711.0,91.2661,91.3691,91.1632,91.1718,27711.0
2015-12-03 13:00:00,106.28,106.28,106.22,106.26,12424.0,91.1803,91.1803,91.1289,91.1632,12424.0
2015-12-03 13:05:00,106.27,106.39,106.27,106.35,18672.0,91.1718,91.2747,91.1718,91.2404,18672.0
2015-12-03 13:10:00,106.35,106.41,106.3,106.32,15792.0,91.2404,91.2919,91.1975,91.2147,15792.0
2015-12-03 13:15:00,106.33,106.42,106.31,106.42,9900.0,91.2232,91.3004,91.2061,91.3004,9900.0
2015-12-03 13:20:00,106.42,106.5,106.36,106.49,8465.0,91.3004,91.3691,91.249,91.3605,8465.0
2015-12-03 13:25:00,106.49,106.55,106.48,106.52,15555.0,91.3605,91.412,91.3519,91.3862,15555.0
2015-12-03 13:30:00,106.53,106.55,106.42,106.46,9565.0,91.3948,91.412,91.3004,91.3348,9565.0
2015-12-03 13:35:00,106.44,106.46,106.28,106.3,7156.0,91.3176,91.3348,91.1803,91.1975,7156.0
2015-12-03 13:40:00,106.31,106.39,106.26,106.39,13112.0,91.2061,91.2747,91.1632,91.2747,13112.0
2015-12-03 13:45:00,106.36,106.36,106.09,106.09,9626.0,91.249,91.249,91.0173,91.0173,9626.0
2015-12-03 13:50:00,106.11,106.12,106.02,106.07,10699.0,91.0345,91.0431,90.9573,91.0002,10699.0
2015-12-03 13:55:00,106.06,106.06,105.98,106.02,14357.0,90.9916,90.9916,90.923,90.9573,14357.0
2015-12-03 14:00:00,106.01,106.13,106.0,106.07,24449.0,90.9487,91.0516,90.9401,91.0002,24449.0
2015-12-03 14:05:00,106.07,106.08,105.97,106.06,16382.0,91.0002,91.0088,90.9144,90.9916,16382.0
2015-12-03 14:10:00,106.05,106.16,106.05,106.14,12422.0,90.983,91.0774,90.983,91.0602,12422.0
2015-12-03 14:15:00,106.13,106.16,106.1,106.11,15063.0,91.0516,91.0774,91.0259,91.0345,15063.0
2015-12-03 14:20:00,106.11,106.13,105.85,105.88,27673.0,91.0345,91.0516,90.8114,90.8372,27673.0
2015-12-03 14:25:00,105.87,105.98,105.77,105.77,27288.0,90.8286,90.923,90.7428,90.7428,27288.0
2015-12-03 14:30:00,105.8,105.84,105.67,105.71,28320.0,90.7685,90.8029,90.657,90.6913,28320.0
2015-12-03 14:35:00,105.71,105.79,105.69,105.71,18216.0,90.6913,90.76,90.6742,90.6913,18216.0
2015-12-03 14:40:00,105.7,105.7,105.44,105.53,30269.0,90.6827,90.6827,90.4597,90.5369,30269.0
2015-12-03 14:45:00,105.52,105.55,105.37,105.52,27021.0,90.5283,90.5541,90.3996,90.5283,27021.0
2015-12-03 14:50:00,105.52,105.71,105.5,105.7,29843.0,90.5283,90.6913,90.5112,90.6827,29843.0
2015-12-03 14:55:00,105.71,105.81,105.68,105.79,20713.0,90.6913,90.7771,90.6656,90.76,20713.0
2015-12-03 15:00:00,105.79,105.9,105.75,105.85,41991.0,90.76,90.8543,90.7256,90.8114,41991.0
2015-12-03 15:05:00,105.85,105.88,105.73,105.73,56348.0,90.8114,90.8372,90.7085,90.7085,56348.0
2015-12-03 15:10:00,105.73,105.77,105.55,105.59,25751.0,90.7085,90.7428,90.5541,90.5884,25751.0
2015-12-03 15:15:00,105.59,105.61,105.49,105.59,25285.0,90.5884,90.6055,90.5026,90.5884,25285.0
2015-12-03 15:20:00,105.59,105.8,105.58,105.8,38242.0,90.5884,90.7685,90.5798,90.7685,38242.0
2015-12-03 15:25:00,105.79,105.8,105.62,105.65,32761.0,90.76,90.7685,90.6141,90.6398,32761.0
2015-12-03 15:30:00,105.66,105.66,105.51,105.64,50492.0,90.6484,90.6484,90.5197,90.6313,50492.0
2015-12-03 15:35:00,105.64,105.87,105.58,105.86,36888.0,90.6313,90.8286,90.5798,90.82,36888.0
2015-12-03 15:40:00,105.87,105.87,105.72,105.78,57633.0,90.8286,90.8286,90.6999,90.7514,57633.0
2015-12-03 15:45:00,105.78,105.99,105.7,105.99,73106.0,90.7514,90.9315,90.6827,90.9315,73106.0
2015-12-03 15:50:00,105.98,106.1,105.85,106.03,77269.0,90.923,91.0259,90.8114,90.9659,77269.0
2015-12-03 15:55:00,106.03,106.03,105.83,105.97,157825.0,90.9659,90.9659,90.7943,90.9144,157825.0
2015-12-04 09:30:00,106.29,107.0,106.25,106.95,66657.0,91.1889,91.798,91.1546,91.7551,66657.0
2015-12-04 09:35:00,106.92,107.02,106.79,107.01,29225.0,91.7294,91.8152,91.6179,91.8066,29225.0
2015-12-04 09:40:00,107.07,107.33,107.04,107.26,18125.0,91.8581,92.0812,91.8324,92.0211,18125.0
2015-12-04 09:45:00,107.25,107.53,107.25,107.45,14477.0,92.0125,92.2527,92.0125,92.1841,14477.0
2015-12-04 09:50:00,107.46,107.55,107.41,107.52,10865.0,92.1927,92.2699,92.1498,92.2442,10865.0
2015-12-04 09:55:00,107.53,107.55,107.31,107.35,14344.0,92.2527,92.2699,92.064,92.0983,14344.0
2015-12-04 10:00:00,107.37,107.5,107.34,107.5,15897.0,92.1155,92.227,92.0897,92.227,15897.0
2015-12-04 10:05:00,107.45,107.47,107.35,107.37,14796.0,92.1841,92.2013,92.0983,92.1155,14796.0
2015-12-04 10:10:00,107.39,107.53,107.37,107.52,15052.0,92.1326,92.2527,92.1155,92.2442,15052.0
2015-12-04 10:15:00,107.51,107.55,107.38,107.55,15367.0,92.2356,92.2699,92.1241,92.2699,15367.0
2015-12-04 10:20:00,107.53,107.62,107.5,107.57,12392.0,92.2527,92.33,92.227,92.2871,12392.0
2015-12-04 10:25:00,107.61,107.67,107.54,107.63,8696.0,92.3214,92.3729,92.2613,92.3385,8696.0
2015-12-04 10:30:00,107.64,107.73,107.55,107.7,16346.0,92.3471,92.4243,92.2699,92.3986,16346.0
2015-12-04 10:35:00,107.73,107.88,107.73,107.83,23793.0,92.4243,92.553,92.4243,92.5101,23793.0
2015-12-04 10:40:00,107.84,107.84,107.67,107.68,11411.0,92.5187,92.5187,92.3729,92.3814,11411.0
2015-12-04 10:45:00,107.68,107.76,107.67,107.71,9254.0,92.3814,92.4501,92.3729,92.4072,9254.0
2015-12-04 10:50:00,107.74,107.81,107.71,107.71,8250.0,92.4329,92.493,92.4072,92.4072,8250.0
2015-12-04 10:55:00,107.72,107.89,107.7,107.87,12023.0,92.4158,92.5616,92.3986,92.5444,12023.0
2015-12-04 11:00:00,107.88,107.92,107.8,107.8,10838.0,92.553,92.5873,92.4844,92.4844,10838.0
2015-12-04 11:05:00,107.81,107.91,107.73,107.73,13134.0,92.493,92.5788,92.4243,92.4243,13134.0
2015-12-04 11:10:00,107.73,107.87,107.67,107.81,8365.0,92.4243,92.5444,92.3729,92.493,8365.0
2015-12-04 11:15:00,107.8,107.85,107.79,107.82,6687.0,92.4844,92.5273,92.4758,92.5015,6687.0
2015-12-04 11:20:00,107.82,107.89,107.77,107.87,10554.0,92.5015,92.5616,92.4586,92.5444,10554.0
2015-12-04 11:25:00,107.84,107.91,107.71,107.71,10822.0,92.5187,92.5788,92.4072,92.4072,10822.0
2015-12-04 11:30:00,107.71,107.82,107.69,107.81,10683.0,92.4072,92.5015,92.39,92.493,10683.0
2015-12-04 11:35:00,107.8,107.84,107.79,107.84,7828.0,92.4844,92.5187,92.4758,92.5187,7828.0
2015-12-04 11:40:00,107.83,107.84,107.74,107.74,11039.0,92.5101,92.5187,92.4329,92.4329,11039.0
2015-12-04 11:45:00,107.73,107.75,107.61,107.63,8249.0,92.4243,92.4415,92.3214,92.3385,8249.0
2015-12-04 11:50:00,107.62,107.71,107.62,107.65,10160.0,92.33,92.4072,92.33,92.3557,10160.0
2015-12-04 11:55:00,107.66,107.73,107.62,107.7,12548.0,92.3643,92.4243,92.33,92.3986,12548.0
2015-12-04 12:00:00,107.69,107.7,107.52,107.54,8103.0,92.39,92.3986,92.2442,92.2613,8103.0
2015-12-04 12:05:00,107.52,107.71,107.52,107.69,8389.0,92.2442,92.4072,92.2442,92.39,8389.0
2015-12-04 12:10:00,107.71,107.76,107.7,107.75,10284.0,92.4072,92.4501,92.3986,92.4415,10284.0
2015-12-04 12:15:00,107.73,107.73,107.63,107.64,7306.0,92.4243,92.4243,92.3385,92.3471,7306.0
2015-12-04 12:20:00,107.64,107.79,107.64,107.79,7249.0,92.3471,92.4758,92.3471,92.4758,7249.0
2015-12-04 12:25:00,107.8,107.88,107.68,107.73,8011.0,92.4844,92.553,92.3814,92.4243,8011.0
2015-12-04 12:30:00,107.72,108.01,107.72,107.98,14270.0,92.4158,92.6645,92.4158,92.6388,14270.0
2015-12-04 12:35:00,108.03,108.13,108.01,108.11,9101.0,92.6817,92.7675,92.6645,92.7503,9101.0
2015-12-04 12:40:00,108.12,108.22,108.07,108.2,12199.0,92.7589,92.8447,92.716,92.8276,12199.0
2015-12-04 12:45:00,108.18,108.24,108.17,108.24,15483.0,92.8104,92.8619,92.8018,92.8619,15483.0
2015-12-04 12:50:00,108.25,108.36,108.23,108.26,10644.0,92.8705,92.9648,92.8533,92.879,10644.0
2015-12-04 12:55:00,108.28,108.46,108.24,108.44,11304.0,92.8962,93.0506,92.8619,93.0335,11304.0
2015-12-04 13:00:00,108.47,108.54,108.4,108.49,20021.0,93.0592,93.1192,92.9991,93.0764,20021.0
2015-12-04 13:05:00,108.5,108.65,108.47,108.63,13844.0,93.0849,93.2136,93.0592,93.1965,13844.0
2015-12-04 13:10:00,108.61,108.71,108.58,108.66,20995.0,93.1793,93.2651,93.1536,93.2222,20995.0
2015-12-04 13:15:00,108.63,108.68,108.59,108.6,13597.0,93.1965,93.2394,93.1621,93.1707,13597.0
2015-12-04 13:20:00,108.59,108.66,108.55,108.57,9500.0,93.1621,93.2222,93.1278,93.145,9500.0
2015-12-04 13:25:00,108.59,108.66,108.57,108.65,9616.0,93.1621,93.2222,93.145,93.2136,9616.0
2015-12-04 13:30:00,108.65,108.71,108.6,108.61,13267.0,93.2136,93.2651,93.1707,93.1793,13267.0
2015-12-04 13:35:00,108.61,108.66,108.57,108.63,14984.0,93.1793,93.2222,93.145,93.1965,14984.0
2015-12-04 13:40:00,108.61,108.65,108.59,108.65,8614.0,93.1793,93.2136,93.1621,93.2136,8614.0
2015-12-04 13:45:00,108.67,108.67,108.5,108.6,11374.0,93.2308,93.2308,93.0849,93.1707,11374.0
2015-12-04 13:50:00,108.6,108.68,108.56,108.68,12352.0,93.1707,93.2394,93.1364,93.2394,12352.0
2015-12-04 13:55:00,108.69,108.74,108.66,108.73,9190.0,93.2479,93.2908,93.2222,93.2823,9190.0
2015-12-04 14:00:00,108.73,108.73,108.63,108.71,12118.0,93.2823,93.2823,93.1965,93.2651,12118.0
2015-12-04 14:05:00,108.72,108.75,108.64,108.64,12102.0,93.2737,93.2994,93.205,93.205,12102.0
2015-12-04 14:10:00,108.64,108.76,108.64,108.75,11307.0,93.205,93.308,93.205,93.2994,11307.0
2015-12-04 14:15:00,108.74,108.75,108.6,108.63,8404.0,93.2908,93.2994,93.1707,93.1965,8404.0
2015-12-04 14:20:00,108.62,108.65,108.59,108.6,9660.0,93.1879,93.2136,93.1621,93.1707,9660.0
2015-12-04 14:25:00,108.6,108.78,108.58,108.77,13981.0,93.1707,93.3252,93.1536,93.3166,13981.0
2015-12-04 14:30:00,108.79,108.86,108.73,108.8,14825.0,93.3337,93.3938,93.2823,93.3423,14825.0
2015-12-04 14:35:00,108.79,108.87,108.77,108.81,13762.0,93.3337,93.4024,93.3166,93.3509,13762.0
2015-12-04 14:40:00,108.8,108.93,108.8,108.93,14865.0,93.3423,93.4538,93.3423,93.4538,14865.0
2015-12-04 14:45:00,108.94,108.99,108.92,108.98,30640.0,93.4624,93.5053,93.4453,93.4967,30640.0
2015-12-04 14:50:00,108.96,109.06,108.96,109.04,31868.0,93.4796,93.5654,93.4796,93.5482,31868.0
2015-12-04 14:55:00,109.03,109.13,109.0,109.1,20703.0,93.5396,93.6254,93.5139,93.5997,20703.0
2015-12-04 15:00:00,109.1,109.15,109.05,109.1,19970.0,93.5997,93.6426,93.5568,93.5997,19970.0
2015-12-04 15:05:00,109.11,109.23,109.09,109.2,32387.0,93.6083,93.7112,93.5911,93.6855,32387.0
2015-12-04 15:10:00,109.2,109.26,109.18,109.21,37328.0,93.6855,93.737,93.6683,93.6941,37328.0
2015-12-04 15:15:00,109.23,109.23,109.1,109.16,17519.0,93.7112,93.7112,93.5997,93.6512,17519.0
2015-12-04 15:20:00,109.16,109.21,109.12,109.12,31265.0,93.6512,93.6941,93.6168,93.6168,31265.0
2015-12-04 15:25:00,109.12,109.22,109.06,109.19,35309.0,93.6168,93.7026,93.5654,93.6769,35309.0
2015-12-04 15:30:00,109.2,109.21,108.98,109.03,41409.0,93.6855,93.6941,93.4967,93.5396,41409.0
2015-12-04 15:35:00,109.04,109.04,108.91,108.94,24760.0,93.5482,93.5482,93.4367,93.4624,24760.0
2015-12-04 15:40:00,108.93,109.15,108.91,109.12,53920.0,93.4538,93.6426,93.4367,93.6168,53920.0
2015-12-04 15:45:00,109.11,109.16,109.07,109.09,43035.0,93.6083,93.6512,93.574,93.5911,43035.0
2015-12-04 15:50:00,109.1,109.16,109.05,109.08,59546.0,93.5997,93.6512,93.5568,93.5825,59546.0
2015-12-04 15:55:00,109.07,109.14,109.02,109.06,116748.0,93.574,93.634,93.5311,93.5654,116748.0
2015-12-07 09:30:00,109.13,109.59,108.93,109.1,52539.0,93.6254,94.0201,93.4538,93.5997,52539.0
2015-12-07 09:35:00,109.06,109.42,109.06,109.4,28001.0,93.5654,93.8742,93.5654,93.8571,28001.0
2015-12-07 09:40:00,109.4,109.43,109.25,109.34,26504.0,93.8571,93.8828,93.7284,93.8056,26504.0
2015-12-07 09:45:00,109.33,109.65,109.28,109.42,26556.0,93.797,94.0715,93.7541,93.8742,26556.0
2015-12-07 09:50:00,109.36,109.39,109.25,109.31,23247.0,93.8227,93.8485,93.7284,93.7799,23247.0
2015-12-07 09:55:00,109.29,109.65,109.29,109.61,37348.0,93.7627,94.0715,93.7627,94.0372,37348.0
2015-12-07 10:00:00,109.61,109.64,109.29,109.33,35824.0,94.0372,94.063,93.7627,93.797,35824.0
2015-12-07 10:05:00,109.34,109.5,109.31,109.35,34032.0,93.8056,93.9429,93.7799,93.8142,34032.0
2015-12-07 10:10:00,109.35,109.49,109.29,109.46,18162.0,93.8142,93.9343,93.7627,93.9085,18162.0
2015-12-07 10:15:00,109.43,109.59,109.4,109.59,22274.0,93.8828,94.0201,93.8571,94.0201,22274.0
2015-12-07 10:20:00,109.59,109.59,109.48,109.59,15666.0,94.0201,94.0201,93.9257,94.0201,15666.0
2015-12-07 10:25:00,109.59,109.65,109.46,109.53,17267.0,94.0201,94.0715,93.9085,93.9686,17267.0
2015-12-07 10:30:00,109.52,109.52,109.26,109.27,35469.0,93.96,93.96,93.737,93.7455,35469.0
2015-12-07 10:35:00,109.26,109.42,109.26,109.4,13307.0,93.737,93.8742,93.737,93.8571,13307.0
2015-12-07 10:40:00,109.39,109.45,109.29,109.3,21133.0,93.8485,93.9,93.7627,93.7713,21133.0
2015-12-07 10:45:00,109.31,109.31,109.05,109.06,14482.0,93.7799,93.7799,93.5568,93.5654,14482.0
2015-12-07 10:50:00,109.07,109.07,108.94,108.99,15542.0,93.574,93.574,93.4624,93.5053,15542.0
2015-12-07 10:55:00,108.96,109.08,108.96,109.05,20574.0,93.4796,93.5825,93.4796,93.5568,20574.0
2015-12-07 11:00:00,109.02,109.02,108.86,108.91,12463.0,93.5311,93.5311,93.3938,93.4367,12463.0
2015-12-07 11:05:00,108.91,109.06,108.88,109.05,7837.0,93.4367,93.5654,93.4109,93.5568,7837.0
2015-12-07 11:10:00,109.03,109.1,109.0,109.01,14868.0,93.5396,93.5997,93.5139,93.5225,14868.0
2015-12-07 11:15:00,108.98,109.03,108.88,108.91,21009.0,93.4967,93.5396,93.4109,93.4367,21009.0
2015-12-07 11:20:00,108.87,108.93,108.77,108.78,7200.0,93.4024,93.4538,93.3166,93.3252,7200.0
2015-12-07 11:25:00,108.76,108.86,108.72,108.81,16934.0,93.308,93.3938,93.2737,93.3509,16934.0
2015-12-07 11:30:00,108.81,109.01,108.8,109.01,12629.0,93.3509,93.5225,93.3423,93.5225,12629.0
2015-12-07 11:35:00,109.01,109.02,108.87,108.97,9277.0,93.5225,93.5311,93.4024,93.4882,9277.0
2015-12-07 11:40:00,108.97,109.03,108.97,109.02,9031.0,93.4882,93.5396,93.4882,93.5311,9031.0
2015-12-07 11:45:00,109.04,109.05,108.86,108.92,7117.0,93.5482,93.5568,93.3938,93.4453,7117.0
2015-12-07 11:50:00,108.92,109.1,108.92,109.08,10239.0,93.4453,93.5997,93.4453,93.5825,10239.0
2015-12-07 11:55:00,109.09,109.15,109.04,109.11,8236.0,93.5911,93.6426,93.5482,93.6083,8236.0
2015-12-07 12:00:00,109.11,109.21,109.11,109.17,5052.0,93.6083,93.6941,93.6083,93.6597,5052.0
2015-12-07 12:05:00,109.2,109.2,108.96,108.97,10972.0,93.6855,93.6855,93.4796,93.4882,10972.0
2015-12-07 12:10:00,109.0,109.02,108.97,109.01,13738.0,93.5139,93.5311,93.4882,93.5225,13738.0
2015-12-07 12:15:00,109.01,109.04,108.98,108.99,6996.0,93.5225,93.5482,93.4967,93.5053,6996.0
2015-12-07 12:20:00,108.98,109.0,108.81,108.81,15162.0,93.4967,93.5139,93.3509,93.3509,15162.0
2015-12-07 12:25:00,108.78,108.83,108.73,108.76,6853.0,93.3252,93.368,93.2823,93.308,6853.0
2015-12-07 12:30:00,108.76,108.76,108.66,108.69,6110.0,93.308,93.308,93.2222,93.2479,6110.0
2015-12-07 12:35:00,108.66,108.68,108.57,108.58,6622.0,93.2222,93.2394,93.145,93.1536,6622.0
2015-12-07 12:40:00,108.6,108.6,108.45,108.45,10750.0,93.1707,93.1707,93.042,93.042,10750.0
2015-12-07 12:45:00,108.43,108.52,108.42,108.44,9351.0,93.0249,93.1021,93.0163,93.0335,9351.0
2015-12-07 12:50:00,108.45,108.51,108.33,108.33,6536.0,93.042,93.0935,92.9391,92.9391,6536.0
2015-12-07 12:55:00,108.33,108.36,108.24,108.34,9664.0,92.9391,92.9648,92.8619,92.9477,9664.0
2015-12-07 13:00:00,108.37,108.37,108.24,108.25,8535.0,92.9734,92.9734,92.8619,92.8705,8535.0
2015-12-07 13:05:00,108.24,108.61,108.24,108.56,15476.0,92.8619,93.1793,92.8619,93.1364,15476.0
2015-12-07 13:10:00,108.57,108.63,108.35,108.35,9210.0,93.145,93.1965,92.9562,92.9562,9210.0
2015-12-07 13:15:00,108.35,108.56,108.35,108.56,7279.0,92.9562,93.1364,92.9562,93.1364,7279.0
2015-12-07 13:20:00,108.54,108.55,108.45,108.45,5482.0,93.1192,93.1278,93.042,93.042,5482.0
2015-12-07 13:25:00,108.45,108.68,108.42,108.67,12967.0,93.042,93.2394,93.0163,93.2308,12967.0
2015-12-07 13:30:00,108.65,108.67,108.52,108.52,7955.0,93.2136,93.2308,93.1021,93.1021,7955.0
2015-12-07 13:35:00,108.54,108.6,108.51,108.51,7320.0,93.1192,93.1707,93.0935,93.0935,7320.0
2015-12-07 13:40:00,108.53,108.53,108.39,108.42,12445.0,93.1107,93.1107,92.9906,93.0163,12445.0
2015-12-07 13:45:00,108.43,108.44,108.35,108.39,6798.0,93.0249,93.0335,92.9562,92.9906,6798.0
2015-12-07 13:50:00,108.39,108.43,108.37,108.37,8067.0,92.9906,93.0249,92.9734,92.9734,8067.0
2015-12-07 13:55:00,108.35,108.57,108.34,108.57,7007.0,92.9562,93.145,92.9477,93.145,7007.0
2015-12-07 14:00:00,108.57,108.78,108.55,108.78,12550.0,93.145,93.3252,93.1278,93.3252,12550.0
2015-12-07 14:05:00,108.78,108.93,108.77,108.86,8008.0,93.3252,93.4538,93.3166,93.3938,8008.0
2015-12-07 14:10:00,108.88,108.89,108.82,108.83,13928.0,93.4109,93.4195,93.3595,93.368,13928.0
2015-12-07 14:15:00,108.81,108.83,108.72,108.76,7378.0,93.3509,93.368,93.2737,93.308,7378.0
2015-12-07 14:20:00,108.78,108.82,108.67,108.67,7431.0,93.3252,93.3595,93.2308,93.2308,7431.0
2015-12-07 14:25:00,108.63,108.82,108.63,108.8,8586.0,93.1965,93.3595,93.1965,93.3423,8586.0
2015-12-07 14:30:00,108.83,108.9,108.58,108.58,10869.0,93.368,93.4281,93.1536,93.1536,10869.0
2015-12-07 14:35:00,108.6,108.72,108.6,108.72,6672.0,93.1707,93.2737,93.1707,93.2737,6672.0
2015-12-07 14:40:00,108.72,108.75,108.58,108.58,11509.0,93.2737,93.2994,93.1536,93.1536,11509.0
2015-12-07 14:45:00,108.61,108.62,108.5,108.53,19679.0,93.1793,93.1879,93.0849,93.1107,19679.0
2015-12-07 14:50:00,108.54,108.61,108.51,108.61,8410.0,93.1192,93.1793,93.0935,93.1793,8410.0
2015-12-07 14:55:00,108.61,108.62,108.45,108.47,6503.0,93.1793,93.1879,93.042,93.0592,6503.0
2015-12-07 15:00:00,108.44,108.47,108.35,108.4,11454.0,93.0335,93.0592,92.9562,92.9991,11454.0
2015-12-07 15:05:00,108.38,108.49,108.31,108.43,20979.0,92.982,93.0764,92.9219,93.0249,20979.0
2015-12-07 15:10:00,108.43,108.46,108.39,108.42,19651.0,93.0249,93.0506,92.9906,93.0163,19651.0
2015-12-07 15:15:00,108.44,108.59,108.41,108.59,13160.0,93.0335,93.1621,93.0077,93.1621,13160.0
2015-12-07 15:20:00,108.58,108.72,108.55,108.68,13537.0,93.1536,93.2737,93.1278,93.2394,13537.0
2015-12-07 15:25:00,108.68,108.7,108.58,108.63,11982.0,93.2394,93.2565,93.1536,93.1965,11982.0
2015-12-07 15:30:00,108.66,108.7,108.58,108.6,22020.0,93.2222,93.2565,93.1536,93.1707,22020.0
2015-12-07 15:35:00,108.6,108.67,108.54,108.67,21444.0,93.1707,93.2308,93.1192,93.2308,21444.0
2015-12-07 15:40:00,108.67,108.75,108.63,108.71,18038.0,93.2308,93.2994,93.1965,93.2651,18038.0
2015-12-07 15:45:00,108.7,109.04,108.7,109.01,39777.0,93.2565,93.5482,93.2565,93.5225,39777.0
2015-12-07 15:50:00,109.0,109.09,108.93,109.09,45249.0,93.5139,93.5911,93.4538,93.5911,45249.0
2015-12-07 15:55:00,109.09,109.09,108.89,108.95,69805.0,93.5911,93.5911,93.4195,93.471,69805.0
2015-12-08 09:30:00,107.47,108.28,107.39,107.78,58188.0,92.2013,92.8962,92.1326,92.4672,58188.0
2015-12-08 09:35:00,107.77,107.79,107.52,107.73,26805.0,92.4586,92.4758,92.2442,92.4243,26805.0
2015-12-08 09:40:00,107.73,108.13,107.58,108.08,39588.0,92.4243,92.7675,92.2956,92.7246,39588.0
2015-12-08 09:45:00,108.07,108.36,107.9,108.29,62684.0,92.716,92.9648,92.5702,92.9048,62684.0
2015-12-08 09:50:00,108.28,108.28,107.98,108.23,15403.0,92.8962,92.8962,92.6388,92.8533,15403.0
2015-12-08 09:55:00,108.27,108.28,108.12,108.18,45487.0,92.8876,92.8962,92.7589,92.8104,45487.0
2015-12-08 10:00:00,108.11,108.35,108.1,108.22,18798.0,92.7503,92.9562,92.7418,92.8447,18798.0
2015-12-08 10:05:00,108.19,108.34,108.07,108.25,22083.0,92.819,92.9477,92.716,92.8705,22083.0
2015-12-08 10:10:00,108.24,108.3,108.06,108.17,17341.0,92.8619,92.9133,92.7074,92.8018,17341.0
2015-12-08 10:15:00,108.15,108.16,107.87,107.87,57687.0,92.7847,92.7932,92.5444,92.5444,57687.0
2015-12-08 10:20:00,107.86,107.93,107.77,107.91,15924.0,92.5359,92.5959,92.4586,92.5788,15924.0
2015-12-08 10:25:00,107.92,107.97,107.81,107.92,20843.0,92.5873,92.6302,92.493,92.5873,20843.0
2015-12-08 10:30:00,107.91,108.21,107.8,108.17,16986.0,92.5788,92.8361,92.4844,92.8018,16986.0
2015-12-08 10:35:00,108.19,108.35,108.15,108.25,12021.0,92.819,92.9562,92.7847,92.8705,12021.0
2015-12-08 10:40:00,108.26,108.5,108.26,108.42,18026.0,92.879,93.0849,92.879,93.0163,18026.0
2015-12-08 10:45:00,108.44,108.47,108.32,108.36,9919.0,93.0335,93.0592,92.9305,92.9648,9919.0
2015-12-08 10:50:00,108.37,108.37,108.17,108.17,29013.0,92.9734,92.9734,92.8018,92.8018,29013.0
2015-12-08 10:55:00,108.18,108.18,108.06,108.13,39014.0,92.8104,92.8104,92.7074,92.7675,39014.0
2015-12-08 11:00:00,108.13,108.7,108.12,108.69,30873.0,92.7675,93.2565,92.7589,93.2479,30873.0
2015-12-08 11:05:00,108.72,108.76,108.62,108.75,11739.0,93.2737,93.308,93.1879,93.2994,11739.0
2015-12-08 11:10:00,108.76,108.81,108.69,108.79,15587.0,93.308,93.3509,93.2479,93.3337,15587.0
2015-12-08 11:15:00,108.81,108.86,108.71,108.85,19635.0,93.3509,93.3938,93.2651,93.3852,19635.0
2015-12-08 11:20:00,108.87,108.93,108.67,108.72,23530.0,93.4024,93.4538,93.2308,93.2737,23530.0
2015-12-08 11:25:00,108.72,108.81,108.69,108.69,11773.0,93.2737,93.3509,93.2479,93.2479,11773.0
2015-12-08 11:30:00,108.66,108.66,108.49,108.5,7193.0,93.2222,93.2222,93.0764,93.0849,7193.0
2015-12-08 11:35:00,108.5,108.56,108.45,108.48,13686.0,93.0849,93.1364,93.042,93.0678,13686.0
2015-12-08 11:40:00,108.47,108.55,108.46,108.51,13220.0,93.0592,93.1278,93.0506,93.0935,13220.0
2015-12-08 11:45:00,108.52,108.52,108.46,108.49,6051.0,93.1021,93.1021,93.0506,93.0764,6051.0
2015-12-08 11:50:00,108.48,108.5,108.39,108.48,10681.0,93.0678,93.0849,92.9906,93.0678,10681.0
2015-12-08 11:55:00,108.45,108.53,108.43,108.53,7922.0,93.042,93.1107,93.0249,93.1107,7922.0
2015-12-08 12:00:00,108.51,108.53,108.35,108.38,14582.0,93.0935,93.1107,92.9562,92.982,14582.0
2015-12-08 12:05:00,108.35,108.44,108.32,108.42,6803.0,92.9562,93.0335,92.9305,93.0163,6803.0
2015-12-08 12:10:00,108.42,108.47,108.32,108.33,9623.0,93.0163,93.0592,92.9305,92.9391,9623.0
2015-12-08 12:15:00,108.32,108.37,108.25,108.3,9257.0,92.9305,92.9734,92.8705,92.9133,9257.0
2015-12-08 12:20:00,108.31,108.36,108.26,108.33,8115.0,92.9219,92.9648,92.879,92.9391,8115.0
2015-12-08 12:25:00,108.34,108.46,108.34,108.46,12401.0,92.9477,93.0506,92.9477,93.0506,12401.0
2015-12-08 12:30:00,108.44,108.46,108.37,108.46,11602.0,93.0335,93.0506,92.9734,93.0506,11602.0
2015-12-08 12:35:00,108.44,108.54,108.42,108.49,6155.0,93.0335,93.1192,93.0163,93.0764,6155.0
2015-12-08 12:40:00,108.53,108.57,108.5,108.54,4667.0,93.1107,93.145,93.0849,93.1192,4667.0
2015-12-08 12:45:00,108.56,108.56,108.41,108.42,7354.0,93.1364,93.1364,93.0077,93.0163,7354.0
2015-12-08 12:50:00,108.43,108.57,108.42,108.56,10750.0,93.0249,93.145,93.0163,93.1364,10750.0
2015-12-08 12:55:00,108.55,108.59,108.5,108.56,10076.0,93.1278,93.1621,93.0849,93.1364,10076.0
2015-12-08 13:00:00,108.58,108.63,108.55,108.59,8464.0,93.1536,93.1965,93.1278,93.1621,8464.0
2015-12-08 13:05:00,108.57,108.61,108.51,108.52,7339.0,93.145,93.1793,93.0935,93.1021,7339.0
2015-12-08 13:10:00,108.53,108.61,108.46,108.52,10100.0,93.1107,93.1793,93.0506,93.1021,10100.0
2015-12-08 13:15:00,108.5,108.52,108.38,108.38,10802.0,93.0849,93.1021,92.982,92.982,10802.0
2015-12-08 13:20:00,108.38,108.42,108.28,108.32,12934.0,92.982,93.0163,92.8962,92.9305,12934.0
2015-12-08 13:25:00,108.34,108.43,108.34,108.4,11878.0,92.9477,93.0249,92.9477,92.9991,11878.0
2015-12-08 13:30:00,108.41,108.52,108.41,108.48,8737.0,93.0077,93.1021,93.0077,93.0678,8737.0
2015-12-08 13:35:00,108.48,108.56,108.48,108.49,7650.0,93.0678,93.1364,93.0678,93.0764,7650.0
2015-12-08 13:40:00,108.47,108.49,108.4,108.44,5647.0,93.0592,93.0764,92.9991,93.0335,5647.0
2015-12-08 13:45:00,108.44,108.47,108.38,108.38,8723.0,93.0335,93.0592,92.982,92.982,8723.0
2015-12-08 13:50:00,108.38,108.53,108.35,108.51,15470.0,92.982,93.1107,92.9562,93.0935,15470.0
2015-12-08 13:55:00,108.51,108.65,108.51,108.65,13106.0,93.0935,93.2136,93.0935,93.2136,13106.0
2015-12-08 14:00:00,108.65,108.8,108.63,108.8,17479.0,93.2136,93.3423,93.1965,93.3423,17479.0
2015-12-08 14:05:00,108.78,108.93,108.78,108.93,16313.0,93.3252,93.4538,93.3252,93.4538,16313.0
2015-12-08 14:10:00,108.92,108.99,108.88,108.93,13306.0,93.4453,93.5053,93.4109,93.4538,13306.0
2015-12-08 14:15:00,108.94,108.98,108.89,108.92,23703.0,93.4624,93.4967,93.4195,93.4453,23703.0
2015-12-08 14:20:00,108.91,108.92,108.73,108.74,10214.0,93.4367,93.4453,93.2823,93.2908,10214.0
2015-12-08 14:25:00,108.72,108.86,108.72,108.84,11796.0,93.2737,93.3938,93.2737,93.3766,11796.0
2015-12-08 14:30:00,108.84,108.88,108.81,108.85,23248.0,93.3766,93.4109,93.3509,93.3852,23248.0
2015-12-08 14:35:00,108.86,108.91,108.82,108.89,16485.0,93.3938,93.4367,93.3595,93.4195,16485.0
2015-12-08 14:40:00,108.89,108.89,108.68,108.73,12865.0,93.4195,93.4195,93.2394,93.2823,12865.0
2015-12-08 14:45:00,108.72,108.88,108.7,108.84,15811.0,93.2737,93.4109,93.2565,93.3766,15811.0
2015-12-08 14:50:00,108.84,108.93,108.8,108.92,19599.0,93.3766,93.4538,93.3423,93.4453,19599.0
2015-12-08 14:55:00,108.93,108.98,108.79,108.81,29223.0,93.4538,93.4967,93.3337,93.3509,29223.0
2015-12-08 15:00:00,108.82,108.82,108.61,108.72,28978.0,93.3595,93.3595,93.1793,93.2737,28978.0
2015-12-08 15:05:00,108.71,108.84,108.7,108.84,24663.0,93.2651,93.3766,93.2565,93.3766,24663.0
2015-12-08 15:10:00,108.86,108.87,108.69,108.74,34077.0,93.3938,93.4024,93.2479,93.2908,34077.0
2015-12-08 15:15:00,108.73,108.77,108.63,108.69,24671.0,93.2823,93.3166,93.1965,93.2479,24671.0
2015-12-08 15:20:00,108.69,108.88,108.64,108.87,40357.0,93.2479,93.4109,93.205,93.4024,40357.0
2015-12-08 15:25:00,108.87,108.87,108.64,108.72,30469.0,93.4024,93.4024,93.205,93.2737,30469.0
2015-12-08 15:30:00,108.72,108.87,108.59,108.83,51850.0,93.2737,93.4024,93.1621,93.368,51850.0
2015-12-08 15:35:00,108.83,108.86,108.78,108.83,41857.0,93.368,93.3938,93.3252,93.368,41857.0
2015-12-08 15:40:00,108.83,108.91,108.7,108.91,61660.0,93.368,93.4367,93.2565,93.4367,61660.0
2015-12-08 15:45:00,108.93,109.13,108.92,109.12,91241.0,93.4538,93.6254,93.4453,93.6168,91241.0
2015-12-08 15:50:00,109.11,109.24,109.07,109.21,125510.0,93.6083,93.7198,93.574,93.6941,125510.0
2015-12-08 15:55:00,109.21,109.21,108.92,108.92,139021.0,93.6941,93.6941,93.4453,93.4453,139021.0
2015-12-09 09:30:00,108.56,108.72,108.32,108.36,52619.0,93.1364,93.2737,92.9305,92.9648,52619.0
2015-12-09 09:35:00,108.26,108.94,108.25,108.88,29228.0,92.879,93.4624,92.8705,93.4109,29228.0
2015-12-09 09:40:00,108.88,108.99,108.73,108.89,23514.0,93.4109,93.5053,93.2823,93.4195,23514.0
2015-12-09 09:45:00,108.94,109.08,108.84,109.07,30598.0,93.4624,93.5825,93.3766,93.574,30598.0
2015-12-09 09:50:00,109.09,109.17,109.04,109.06,22937.0,93.5911,93.6597,93.5482,93.5654,22937.0
2015-12-09 09:55:00,109.05,109.29,109.04,109.14,19152.0,93.5568,93.7627,93.5482,93.634,19152.0
2015-12-09 10:00:00,109.13,109.15,109.0,109.09,15178.0,93.6254,93.6426,93.5139,93.5911,15178.0
2015-12-09 10:05:00,109.11,109.27,109.09,109.27,11558.0,93.6083,93.7455,93.5911,93.7455,11558.0
2015-12-09 10:10:00,109.27,109.48,109.24,109.26,29924.0,93.7455,93.9257,93.7198,93.737,29924.0
2015-12-09 10:15:00,109.27,109.33,109.16,109.19,8279.0,93.7455,93.797,93.6512,93.6769,8279.0
2015-12-09 10:20:00,109.2,109.29,109.19,109.23,7238.0,93.6855,93.7627,93.6769,93.7112,7238.0
2015-12-09 10:25:00,109.2,109.28,109.18,109.18,5528.0,93.6855,93.7541,93.6683,93.6683,5528.0
2015-12-09 10:30:00,109.2,109.51,109.2,109.5,16809.0,93.6855,93.9514,93.6855,93.9429,16809.0
2015-12-09 10:35:00,109.52,109.58,109.46,109.49,6630.0,93.96,94.0115,93.9085,93.9343,6630.0
2015-12-09 10:40:00,109.49,109.57,109.46,109.53,8529.0,93.9343,94.0029,93.9085,93.9686,8529.0
2015-12-09 10:45:00,109.55,109.63,109.47,109.47,13093.0,93.9858,94.0544,93.9171,93.9171,13093.0
2015-12-09 10:50:00,109.48,109.55,109.45,109.48,6483.0,93.9257,93.9858,93.9,93.9257,6483.0
2015-12-09 10:55:00,109.46,109.54,109.46,109.46,10427.0,93.9085,93.9772,93.9085,93.9085,10427.0
2015-12-09 11:00:00,109.47,109.52,109.29,109.3,22437.0,93.9171,93.96,93.7627,93.7713,22437.0
2015-12-09 11:05:00,109.3,109.35,109.18,109.18,20730.0,93.7713,93.8142,93.6683,93.6683,20730.0
2015-12-09 11:10:00,109.2,109.27,109.15,109.25,11071.0,93.6855,93.7455,93.6426,93.7284,11071.0
2015-12-09 11:15:00,109.22,109.22,109.0,109.0,10822.0,93.7026,93.7026,93.5139,93.5139,10822.0
2015-12-09 11:20:00,109.0,109.08,108.98,109.0,8667.0,93.5139,93.5825,93.4967,93.5139,8667.0
2015-12-09 11:25:00,108.97,108.97,108.89,108.89,5747.0,93.4882,93.4882,93.4195,93.4195,5747.0
2015-12-09 11:30:00,108.91,108.97,108.83,108.83,7976.0,93.4367,93.4882,93.368,93.368,7976.0
2015-12-09 11:35:00,108.79,108.89,108.75,108.81,32454.0,93.3337,93.4195,93.2994,93.3509,32454.0
2015-12-09 11:40:00,108.83,108.85,108.42,108.43,33549.0,93.368,93.3852,93.0163,93.0249,33549.0
2015-12-09 11:45:00,108.4,108.41,108.16,108.25,21847.0,92.9991,93.0077,92.7932,92.8705,21847.0
2015-12-09 11:50:00,108.24,108.39,108.24,108.32,14657.0,92.8619,92.9906,92.8619,92.9305,14657.0
2015-12-09 11:55:00,108.34,108.34,108.09,108.19,16273.0,92.9477,92.9477,92.7332,92.819,16273.0
2015-12-09 12:00:00,108.18,108.27,108.13,108.13,10916.0,92.8104,92.8876,92.7675,92.7675,10916.0
2015-12-09 12:05:00,108.15,108.25,108.12,108.25,8247.0,92.7847,92.8705,92.7589,92.8705,8247.0
2015-12-09 12:10:00,108.21,108.25,108.03,108.09,11558.0,92.8361,92.8705,92.6817,92.7332,11558.0
2015-12-09 12:15:00,108.07,108.12,107.87,107.9,14663.0,92.716,92.7589,92.5444,92.5702,14663.0
2015-12-09 12:20:00,107.88,107.89,107.67,107.79,15445.0,92.553,92.5616,92.3729,92.4758,15445.0
2015-12-09 12:25:00,107.78,107.78,107.53,107.6,12448.0,92.4672,92.4672,92.2527,92.3128,12448.0
2015-12-09 12:30:00,107.56,107.6,107.4,107.5,17535.0,92.2785,92.3128,92.1412,92.227,17535.0
2015-12-09 12:35:00,107.47,107.48,107.2,107.25,14072.0,92.2013,92.2098,91.9696,92.0125,14072.0
2015-12-09 12:40:00,107.26,107.27,107.05,107.21,21760.0,92.0211,92.0297,91.8409,91.9782,21760.0
2015-12-09 12:45:00,107.18,107.29,107.15,107.28,22513.0,91.9525,92.0468,91.9267,92.0383,22513.0
2015-12-09 12:50:00,107.3,107.3,107.12,107.12,22038.0,92.0554,92.0554,91.901,91.901,22038.0
2015-12-09 12:55:00,107.13,107.15,106.95,107.01,14210.0,91.9096,91.9267,91.7551,91.8066,14210.0
2015-12-09 13:00:00,107.01,107.24,106.96,107.18,12299.0,91.8066,92.0039,91.7637,91.9525,12299.0
2015-12-09 13:05:00,107.17,107.17,106.74,107.06,22116.0,91.9439,91.9439,91.575,91.8495,22116.0
2015-12-09 13:10:00,107.04,107.14,106.96,107.13,20786.0,91.8324,91.9182,91.7637,91.9096,20786.0
2015-12-09 13:15:00,107.1,107.21,107.0,107.04,14997.0,91.8838,91.9782,91.798,91.8324,14997.0
2015-12-09 13:20:00,107.03,107.09,106.93,107.06,17167.0,91.8238,91.8753,91.738,91.8495,17167.0
2015-12-09 13:25:00,107.05,107.09,106.89,106.97,20326.0,91.8409,91.8753,91.7037,91.7723,20326.0
2015-12-09 13:30:00,106.99,107.03,106.85,107.03,13683.0,91.7895,91.8238,91.6694,91.8238,13683.0
2015-12-09 13:35:00,107.06,107.09,106.97,107.04,8137.0,91.8495,91.8753,91.7723,91.8324,8137.0
2015-12-09 13:40:00,107.05,107.09,106.89,106.89,10873.0,91.8409,91.8753,91.7037,91.7037,10873.0
2015-12-09 13:45:00,106.89,107.08,106.89,107.06,7093.0,91.7037,91.8667,91.7037,91.8495,7093.0
2015-12-09 13:50:00,107.09,107.28,107.09,107.24,11482.0,91.8753,92.0383,91.8753,92.0039,11482.0
2015-12-09 13:55:00,107.28,107.33,107.21,107.26,16451.0,92.0383,92.0812,91.9782,92.0211,16451.0
2015-12-09 14:00:00,107.26,107.32,107.2,107.29,13971.0,92.0211,92.0726,91.9696,92.0468,13971.0
2015-12-09 14:05:00,107.29,107.36,107.26,107.3,12416.0,92.0468,92.1069,92.0211,92.0554,12416.0
2015-12-09 14:10:00,107.28,107.41,107.28,107.4,7246.0,92.0383,92.1498,92.0383,92.1412,7246.0
2015-12-09 14:15:00,107.41,107.42,107.26,107.28,7419.0,92.1498,92.1584,92.0211,92.0383,7419.0
2015-12-09 14:20:00,107.28,107.28,107.15,107.15,6649.0,92.0383,92.0383,91.9267,91.9267,6649.0
2015-12-09 14:25:00,107.17,107.23,107.15,107.16,17286.0,91.9439,91.9954,91.9267,91.9353,17286.0
2015-12-09 14:30:00,107.14,107.22,107.12,107.12,9486.0,91.9182,91.9868,91.901,91.901,9486.0
2015-12-09 14:35:00,107.09,107.16,107.06,107.15,8947.0,91.8753,91.9353,91.8495,91.9267,8947.0
2015-12-09 14:40:00,107.14,107.16,107.05,107.09,8585.0,91.9182,91.9353,91.8409,91.8753,8585.0
2015-12-09 14:45:00,107.09,107.1,106.99,107.05,10300.0,91.8753,91.8838,91.7895,91.8409,10300.0
2015-12-09 14:50:00,107.05,107.05,106.93,107.03,11944.0,91.8409,91.8409,91.738,91.8238,11944.0
2015-12-09 14:55:00,107.04,107.04,106.9,106.95,14637.0,91.8324,91.8324,91.7123,91.7551,14637.0
2015-12-09 15:00:00,106.94,107.25,106.91,107.24,14999.0,91.7466,92.0125,91.7208,92.0039,14999.0
2015-12-09 15:05:00,107.23,107.24,107.06,107.15,15301.0,91.9954,92.0039,91.8495,91.9267,15301.0
2015-12-09 15:10:00,107.15,107.22,107.08,107.09,18876.0,91.9267,91.9868,91.8667,91.8753,18876.0
2015-12-09 15:15:00,107.09,107.15,107.01,107.05,25853.0,91.8753,91.9267,91.8066,91.8409,25853.0
2015-12-09 15:20:00,107.06,107.36,107.06,107.35,25338.0,91.8495,92.1069,91.8495,92.0983,25338.0
2015-12-09 15:25:00,107.34,107.4,107.22,107.29,21292.0,92.0897,92.1412,91.9868,92.0468,21292.0
2015-12-09 15:30:00,107.31,107.53,107.31,107.4,24327.0,92.064,92.2527,92.064,92.1412,24327.0
2015-12-09 15:35:00,107.43,107.58,107.41,107.47,40566.0,92.167,92.2956,92.1498,92.2013,40566.0
2015-12-09 15:40:00,107.46,107.55,107.38,107.41,34603.0,92.1927,92.2699,92.1241,92.1498,34603.0
2015-12-09 15:45:00,107.44,107.51,107.27,107.27,53102.0,92.1755,92.2356,92.0297,92.0297,53102.0
2015-12-09 15:50:00,107.29,107.37,107.25,107.34,51886.0,92.0468,92.1155,92.0125,92.0897,51886.0
2015-12-09 15:55:00,107.34,107.35,107.18,107.31,81989.0,92.0897,92.0983,91.9525,92.064,81989.0
2015-12-10 09:30:00,107.29,107.5,107.14,107.2,51199.0,92.0468,92.227,91.9182,91.9696,51199.0
2015-12-10 09:35:00,107.2,107.41,107.19,107.4,30845.0,91.9696,92.1498,91.9611,92.1412,30845.0
2015-12-10 09:40:00,107.41,107.58,107.36,107.36,19431.0,92.1498,92.2956,92.1069,92.1069,19431.0
2015-12-10 09:45:00,107.38,107.56,107.33,107.38,49861.0,92.1241,92.2785,92.0812,92.1241,49861.0
2015-12-10 09:50:00,107.38,107.42,107.2,107.29,11797.0,92.1241,92.1584,91.9696,92.0468,11797.0
2015-12-10 09:55:00,107.27,107.32,107.14,107.2,11864.0,92.0297,92.0726,91.9182,91.9696,11864.0
2015-12-10 10:00:00,107.21,107.37,107.08,107.12,14648.0,91.9782,92.1155,91.8667,91.901,14648.0
2015-12-10 10:05:00,107.15,107.19,106.98,107.01,15431.0,91.9267,91.9611,91.7809,91.8066,15431.0
2015-12-10 10:10:00,106.99,107.03,106.84,106.87,14632.0,91.7895,91.8238,91.6608,91.6865,14632.0
2015-12-10 10:15:00,106.87,107.24,106.85,107.23,8800.0,91.6865,92.0039,91.6694,91.9954,8800.0
2015-12-10 10:20:00,107.23,107.34,107.19,107.26,17523.0,91.9954,92.0897,91.9611,92.0211,17523.0
2015-12-10 10:25:00,107.27,107.39,107.27,107.31,11126.0,92.0297,92.1326,92.0297,92.064,11126.0
2015-12-10 10:30:00,107.3,107.38,107.26,107.29,8873.0,92.0554,92.1241,92.0211,92.0468,8873.0
2015-12-10 10:35:00,107.31,107.45,107.25,107.43,20334.0,92.064,92.1841,92.0125,92.167,20334.0
2015-12-10 10:40:00,107.44,107.61,107.41,107.57,33886.0,92.1755,92.3214,92.1498,92.2871,33886.0
2015-12-10 10:45:00,107.61,107.65,107.57,107.64,49161.0,92.3214,92.3557,92.2871,92.3471,49161.0
2015-12-10 10:50:00,107.65,107.73,107.64,107.71,73806.0,92.3557,92.4243,92.3471,92.4072,73806.0
2015-12-10 10:55:00,107.71,107.74,107.67,107.74,69898.0,92.4072,92.4329,92.3729,92.4329,69898.0
2015-12-10 11:00:00,107.72,107.81,107.69,107.73,19800.0,92.4158,92.493,92.39,92.4243,19800.0
2015-12-10 11:05:00,107.73,107.78,107.55,107.57,45747.0,92.4243,92.4672,92.2699,92.2871,45747.0
2015-12-10 11:10:00,107.58,107.63,107.55,107.57,19667.0,92.2956,92.3385,92.2699,92.2871,19667.0
2015-12-10 11:15:00,107.55,107.66,107.53,107.57,16444.0,92.2699,92.3643,92.2527,92.2871,16444.0
2015-12-10 11:20:00,107.56,107.68,107.56,107.59,19891.0,92.2785,92.3814,92.2785,92.3042,19891.0
2015-12-10 11:25:00,107.6,107.73,107.57,107.57,14481.0,92.3128,92.4243,92.2871,92.2871,14481.0
2015-12-10 11:30:00,107.56,107.56,107.41,107.41,12991.0,92.2785,92.2785,92.1498,92.1498,12991.0
2015-12-10 11:35:00,107.41,107.53,107.39,107.5,15464.0,92.1498,92.2527,92.1326,92.227,15464.0
2015-12-10 11:40:00,107.51,107.52,107.32,107.32,8452.0,92.2356,92.2442,92.0726,92.0726,8452.0
2015-12-10 11:45:00,107.33,107.53,107.29,107.51,13548.0,92.0812,92.2527,92.0468,92.2356,13548.0
2015-12-10 11:50:00,107.51,107.57,107.46,107.56,20341.0,92.2356,92.2871,92.1927,92.2785,20341.0
2015-12-10 11:55:00,107.56,107.71,107.54,107.66,16925.0,92.2785,92.4072,92.2613,92.3643,16925.0
2015-12-10 12:00:00,107.67,107.73,107.58,107.73,9835.0,92.3729,92.4243,92.2956,92.4243,9835.0
2015-12-10 12:05:00,107.74,107.75,107.46,107.46,11330.0,92.4329,92.4415,92.1927,92.1927,11330.0
2015-12-10 12:10:00,107.44,107.44,107.26,107.27,13270.0,92.1755,92.1755,92.0211,92.0297,13270.0
2015-12-10 12:15:00,107.26,107.31,107.22,107.24,14685.0,92.0211,92.064,91.9868,92.0039,14685.0
2015-12-10 12:20:00,107.21,107.35,107.18,107.28,11533.0,91.9782,92.0983,91.9525,92.0383,11533.0
2015-12-10 12:25:00,107.29,107.38,107.23,107.36,55697.0,92.0468,92.1241,91.9954,92.1069,55697.0
2015-12-10 12:30:00,107.37,107.42,107.2,107.27,12824.0,92.1155,92.1584,91.9696,92.0297,12824.0
2015-12-10 12:35:00,107.28,107.43,107.26,107.31,16224.0,92.0383,92.167,92.0211,92.064,16224.0
2015-12-10 12:40:00,107.3,107.46,107.28,107.46,10062.0,92.0554,92.1927,92.0383,92.1927,10062.0
2015-12-10 12:45:00,107.45,107.45,107.35,107.42,9340.0,92.1841,92.1841,92.0983,92.1584,9340.0
2015-12-10 12:50:00,107.4,107.49,107.35,107.46,17574.0,92.1412,92.2184,92.0983,92.1927,17574.0
2015-12-10 12:55:00,107.5,107.56,107.46,107.49,32842.0,92.227,92.2785,92.1927,92.2184,32842.0
2015-12-10 13:00:00,107.51,107.51,107.44,107.45,17357.0,92.2356,92.2356,92.1755,92.1841,17357.0
2015-12-10 13:05:00,107.46,107.5,107.4,107.49,18821.0,92.1927,92.227,92.1412,92.2184,18821.0
2015-12-10 13:10:00,107.5,107.51,107.39,107.49,20996.0,92.227,92.2356,92.1326,92.2184,20996.0
2015-12-10 13:15:00,107.48,107.53,107.45,107.48,20913.0,92.2098,92.2527,92.1841,92.2098,20913.0
2015-12-10 13:20:00,107.5,107.71,107.49,107.67,25028.0,92.227,92.4072,92.2184,92.3729,25028.0
2015-12-10 13:25:00,107.69,107.78,107.66,107.76,17843.0,92.39,92.4672,92.3643,92.4501,17843.0
2015-12-10 13:30:00,107.78,107.89,107.76,107.82,18786.0,92.4672,92.5616,92.4501,92.5015,18786.0
2015-12-10 13:35:00,107.83,107.96,107.8,107.96,10039.0,92.5101,92.6217,92.4844,92.6217,10039.0
2015-12-10 13:40:00,107.94,107.98,107.85,107.94,13634.0,92.6045,92.6388,92.5273,92.6045,13634.0
2015-12-10 13:45:00,107.94,108.03,107.9,108.03,18548.0,92.6045,92.6817,92.5702,92.6817,18548.0
2015-12-10 13:50:00,108.03,108.08,107.94,107.94,16024.0,92.6817,92.7246,92.6045,92.6045,16024.0
2015-12-10 13:55:00,107.94,107.98,107.79,107.8,19818.0,92.6045,92.6388,92.4758,92.4844,19818.0
2015-12-10 14:00:00,107.81,107.81,107.75,107.78,16759.0,92.493,92.493,92.4415,92.4672,16759.0
2015-12-10 14:05:00,107.79,107.87,107.79,107.87,11186.0,92.4758,92.5444,92.4758,92.5444,11186.0
2015-12-10 14:10:00,107.86,107.89,107.74,107.74,24620.0,92.5359,92.5616,92.4329,92.4329,24620.0
2015-12-10 14:15:00,107.74,107.86,107.74,107.82,19105.0,92.4329,92.5359,92.4329,92.5015,19105.0
2015-12-10 14:20:00,107.82,107.87,107.81,107.86,16537.0,92.5015,92.5444,92.493,92.5359,16537.0
2015-12-10 14:25:00,107.87,108.19,107.87,108.19,14076.0,92.5444,92.819,92.5444,92.819,14076.0
2015-12-10 14:30:00,108.19,108.24,108.18,108.23,19092.0,92.819,92.8619,92.8104,92.8533,19092.0
2015-12-10 14:35:00,108.24,108.3,108.22,108.29,28973.0,92.8619,92.9133,92.8447,92.9048,28973.0
2015-12-10 14:40:00,108.3,108.5,108.3,108.43,20266.0,92.9133,93.0849,92.9133,93.0249,20266.0
2015-12-10 14:45:00,108.41,108.46,108.37,108.38,16667.0,93.0077,93.0506,92.9734,92.982,16667.0
2015-12-10 14:50:00,108.37,108.37,108.13,108.16,16689.0,92.9734,92.9734,92.7675,92.7932,16689.0
2015-12-10 14:55:00,108.17,108.26,108.13,108.25,15474.0,92.8018,92.879,92.7675,92.8705,15474.0
2015-12-10 15:00:00,108.26,108.31,108.07,108.07,25575.0,92.879,92.9219,92.716,92.716,25575.0
2015-12-10 15:05:00,108.07,108.08,107.99,108.0,14509.0,92.716,92.7246,92.6474,92.656,14509.0
2015-12-10 15:10:00,108.0,108.02,107.89,107.89,19841.0,92.656,92.6731,92.5616,92.5616,19841.0
2015-12-10 15:15:00,107.89,107.9,107.66,107.68,54457.0,92.5616,92.5702,92.3643,92.3814,54457.0
2015-12-10 15:20:00,107.67,107.72,107.51,107.64,17742.0,92.3729,92.4158,92.2356,92.3471,17742.0
2015-12-10 15:25:00,107.62,107.81,107.58,107.78,20830.0,92.33,92.493,92.2956,92.4672,20830.0
2015-12-10 15:30:00,107.75,107.77,107.6,107.71,20505.0,92.4415,92.4586,92.3128,92.4072,20505.0
2015-12-10 15:35:00,107.7,107.76,107.67,107.71,26213.0,92.3986,92.4501,92.3729,92.4072,26213.0
2015-12-10 15:40:00,107.69,107.84,107.69,107.76,34234.0,92.39,92.5187,92.39,92.4501,34234.0
2015-12-10 15:45:00,107.76,107.86,107.65,107.7,44097.0,92.4501,92.5359,92.3557,92.3986,44097.0
2015-12-10 15:50:00,107.71,107.71,107.55,107.57,56496.0,92.4072,92.4072,92.2699,92.2871,56496.0
2015-12-10 15:55:00,107.57,107.73,107.47,107.61,96067.0,92.2871,92.4243,92.2013,92.3214,96067.0
2015-12-11 09:30:00,106.46,106.5,106.23,106.28,68206.0,91.3348,91.3691,91.1374,91.1803,68206.0
2015-12-11 09:35:00,106.38,106.38,105.72,105.74,96069.0,91.2661,91.2661,90.6999,90.7171,96069.0
2015-12-11 09:40:00,105.7,105.95,105.59,105.92,42665.0,90.6827,90.8972,90.5884,90.8715,42665.0
2015-12-11 09:45:00,105.89,105.91,105.43,105.43,45749.0,90.8457,90.8629,90.4511,90.4511,45749.0
2015-12-11 09:50:00,105.46,105.85,105.39,105.83,58064.0,90.4768,90.8114,90.4168,90.7943,58064.0
2015-12-11 09:55:00,105.81,106.72,105.8,106.55,158458.0,90.7771,91.5578,90.7685,91.412,158458.0
2015-12-11 10:00:00,106.53,106.53,105.96,106.35,88250.0,91.3948,91.3948,90.9058,91.2404,88250.0
2015-12-11 10:05:00,106.37,106.68,106.29,106.3,32379.0,91.2576,91.5235,91.1889,91.1975,32379.0
2015-12-11 10:10:00,106.27,106.62,106.27,106.62,59477.0,91.1718,91.472,91.1718,91.472,59477.0
2015-12-11 10:15:00,106.6,106.63,106.29,106.29,18725.0,91.4549,91.4806,91.1889,91.1889,18725.0
2015-12-11 10:20:00,106.33,106.39,106.25,106.38,58546.0,91.2232,91.2747,91.1546,91.2661,58546.0
2015-12-11 10:25:00,106.37,106.47,106.35,106.41,25246.0,91.2576,91.3433,91.2404,91.2919,25246.0
2015-12-11 10:30:00,106.4,106.49,106.24,106.25,30376.0,91.2833,91.3605,91.146,91.1546,30376.0
2015-12-11 10:35:00,106.29,106.31,106.05,106.07,16008.0,91.1889,91.2061,90.983,91.0002,16008.0
2015-12-11 10:40:00,106.12,106.15,106.03,106.03,16161.0,91.0431,91.0688,90.9659,90.9659,16161.0
2015-12-11 10:45:00,106.03,106.14,105.96,106.04,14404.0,90.9659,91.0602,90.9058,90.9744,14404.0
2015-12-11 10:50:00,106.04,106.09,105.96,106.02,15251.0,90.9744,91.0173,90.9058,90.9573,15251.0
2015-12-11 10:55:00,106.02,106.02,105.72,105.78,36071.0,90.9573,90.9573,90.6999,90.7514,36071.0
2015-12-11 11:00:00,105.78,105.95,105.66,105.66,28005.0,90.7514,90.8972,90.6484,90.6484,28005.0
2015-12-11 11:05:00,105.64,105.91,105.64,105.8,17952.0,90.6313,90.8629,90.6313,90.7685,17952.0
2015-12-11 11:10:00,105.78,105.84,105.69,105.78,14983.0,90.7514,90.8029,90.6742,90.7514,14983.0
2015-12-11 11:15:00,105.79,105.84,105.67,105.84,19817.0,90.76,90.8029,90.657,90.8029,19817.0
2015-12-11 11:20:00,105.83,105.9,105.77,105.79,9926.0,90.7943,90.8543,90.7428,90.76,9926.0
2015-12-11 11:25:00,105.76,105.77,105.57,105.59,11345.0,90.7342,90.7428,90.5712,90.5884,11345.0
2015-12-11 11:30:00,105.65,105.67,105.51,105.53,9752.0,90.6398,90.657,90.5197,90.5369,9752.0
2015-12-11 11:35:00,105.5,105.54,105.35,105.49,14806.0,90.5112,90.5455,90.3825,90.5026,14806.0
2015-12-11 11:40:00,105.5,105.78,105.48,105.78,10818.0,90.5112,90.7514,90.494,90.7514,10818.0
2015-12-11 11:45:00,105.75,105.82,105.7,105.75,21553.0,90.7256,90.7857,90.6827,90.7256,21553.0
2015-12-11 11:50:00,105.75,105.8,105.7,105.77,14173.0,90.7256,90.7685,90.6827,90.7428,14173.0
2015-12-11 11:55:00,105.75,105.76,105.59,105.62,11381.0,90.7256,90.7342,90.5884,90.6141,11381.0
2015-12-11 12:00:00,105.61,105.72,105.58,105.69,28160.0,90.6055,90.6999,90.5798,90.6742,28160.0
2015-12-11 12:05:00,105.7,105.78,105.59,105.61,23043.0,90.6827,90.7514,90.5884,90.6055,23043.0
2015-12-11 12:10:00,105.6,105.72,105.53,105.65,13657.0,90.5969,90.6999,90.5369,90.6398,13657.0
2015-12-11 12:15:00,105.65,105.66,105.56,105.63,26139.0,90.6398,90.6484,90.5626,90.6227,26139.0
2015-12-11 12:20:00,105.63,105.7,105.54,105.66,17414.0,90.6227,90.6827,90.5455,90.6484,17414.0
2015-12-11 12:25:00,105.63,105.7,105.54,105.66,24496.0,90.6227,90.6827,90.5455,90.6484,24496.0
2015-12-11 12:30:00,105.66,105.75,105.58,105.75,9786.0,90.6484,90.7256,90.5798,90.7256,9786.0
2015-12-11 12:35:00,105.77,105.78,105.68,105.7,11347.0,90.7428,90.7514,90.6656,90.6827,11347.0
2015-12-11 12:40:00,105.67,105.73,105.64,105.73,11115.0,90.657,90.7085,90.6313,90.7085,11115.0
2015-12-11 12:45:00,105.73,105.73,105.63,105.72,32861.0,90.7085,90.7085,90.6227,90.6999,32861.0
2015-12-11 12:50:00,105.72,105.81,105.65,105.8,27738.0,90.6999,90.7771,90.6398,90.7685,27738.0
2015-12-11 12:55:00,105.82,106.08,105.82,106.06,18549.0,90.7857,91.0088,90.7857,90.9916,18549.0
2015-12-11 13:00:00,106.06,106.11,105.98,106.06,20563.0,90.9916,91.0345,90.923,90.9916,20563.0
2015-12-11 13:05:00,106.06,106.09,105.95,105.97,17266.0,90.9916,91.0173,90.8972,90.9144,17266.0
2015-12-11 13:10:00,105.98,106.03,105.96,106.0,13555.0,90.923,90.9659,90.9058,90.9401,13555.0
2015-12-11 13:15:00,105.99,106.13,105.88,106.09,25078.0,90.9315,91.0516,90.8372,91.0173,25078.0
2015-12-11 13:20:00,106.09,106.11,105.94,105.98,12165.0,91.0173,91.0345,90.8886,90.923,12165.0
2015-12-11 13:25:00,105.97,105.99,105.83,105.83,13024.0,90.9144,90.9315,90.7943,90.7943,13024.0
2015-12-11 13:30:00,105.85,105.99,105.8,105.88,30635.0,90.8114,90.9315,90.7685,90.8372,30635.0
2015-12-11 13:35:00,105.89,105.99,105.88,105.99,9665.0,90.8457,90.9315,90.8372,90.9315,9665.0
2015-12-11 13:40:00,105.97,106.05,105.9,106.0,17342.0,90.9144,90.983,90.8543,90.9401,17342.0
2015-12-11 13:45:00,106.0,106.04,105.88,105.91,13978.0,90.9401,90.9744,90.8372,90.8629,13978.0
2015-12-11 13:50:00,105.9,106.04,105.88,106.01,13461.0,90.8543,90.9744,90.8372,90.9487,13461.0
2015-12-11 13:55:00,106.01,106.05,105.91,105.94,14338.0,90.9487,90.983,90.8629,90.8886,14338.0
2015-12-11 14:00:00,105.93,106.02,105.86,105.86,17008.0,90.8801,90.9573,90.82,90.82,17008.0
2015-12-11 14:05:00,105.88,105.98,105.88,105.97,19472.0,90.8372,90.923,90.8372,90.9144,19472.0
2015-12-11 14:10:00,105.96,106.0,105.89,105.95,36068.0,90.9058,90.9401,90.8457,90.8972,36068.0
2015-12-11 14:15:00,105.95,106.04,105.91,105.99,80375.0,90.8972,90.9744,90.8629,90.9315,80375.0
2015-12-11 14:20:00,105.99,106.0,105.87,105.87,25723.0,90.9315,90.9401,90.8286,90.8286,25723.0
2015-12-11 14:25:00,105.88,105.94,105.87,105.94,19349.0,90.8372,90.8886,90.8286,90.8886,19349.0
2015-12-11 14:30:00,105.94,106.0,105.88,105.97,20533.0,90.8886,90.9401,90.8372,90.9144,20533.0
2015-12-11 14:35:00,105.95,106.12,105.93,106.11,26256.0,90.8972,91.0431,90.8801,91.0345,26256.0
2015-12-11 14:40:00,106.12,106.12,105.92,106.0,24064.0,91.0431,91.0431,90.8715,90.9401,24064.0
2015-12-11 14:45:00,106.01,106.01,105.87,105.92,26523.0,90.9487,90.9487,90.8286,90.8715,26523.0
2015-12-11 14:50:00,105.91,105.97,105.84,105.95,12857.0,90.8629,90.9144,90.8029,90.8972,12857.0
2015-12-11 14:55:00,105.94,105.95,105.84,105.85,11661.0,90.8886,90.8972,90.8029,90.8114,11661.0
2015-12-11 15:00:00,105.84,105.94,105.79,105.79,14441.0,90.8029,90.8886,90.76,90.76,14441.0
2015-12-11 15:05:00,105.8,105.81,105.44,105.47,18565.0,90.7685,90.7771,90.4597,90.4854,18565.0
2015-12-11 15:10:00,105.46,105.59,105.39,105.48,38053.0,90.4768,90.5884,90.4168,90.494,38053.0
2015-12-11 15:15:00,105.5,105.5,105.2,105.22,29090.0,90.5112,90.5112,90.2538,90.2709,29090.0
2015-12-11 15:20:00,105.23,105.26,105.13,105.13,32667.0,90.2795,90.3053,90.1937,90.1937,32667.0
2015-12-11 15:25:00,105.13,105.28,105.12,105.25,36040.0,90.1937,90.3224,90.1851,90.2967,36040.0
2015-12-11 15:30:00,105.24,105.32,105.15,105.3,45553.0,90.2881,90.3567,90.2109,90.3396,45553.0
2015-12-11 15:35:00,105.31,105.45,105.21,105.21,49734.0,90.3482,90.4683,90.2624,90.2624,49734.0
2015-12-11 15:40:00,105.22,105.29,105.02,105.06,58310.0,90.2709,90.331,90.0994,90.1337,58310.0
2015-12-11 15:45:00,105.09,105.3,105.08,105.28,72855.0,90.1594,90.3396,90.1508,90.3224,72855.0
2015-12-11 15:50:00,105.28,105.42,105.22,105.23,84781.0,90.3224,90.4425,90.2709,90.2795,84781.0
2015-12-11 15:55:00,105.23,105.36,105.11,105.3,136778.0,90.2795,90.391,90.1766,90.3396,136778.0
2015-12-14 09:30:00,105.69,106.52,105.49,106.47,50205.0,90.6742,91.3862,90.5026,91.3433,50205.0
2015-12-14 09:35:00,106.57,106.57,105.97,105.97,21146.0,91.4291,91.4291,90.9144,90.9144,21146.0
2015-12-14 09:40:00,105.98,106.02,105.87,105.95,19692.0,90.923,90.9573,90.8286,90.8972,19692.0
2015-12-14 09:45:00,105.97,106.17,105.95,106.16,31665.0,90.9144,91.086,90.8972,91.0774,31665.0
2015-12-14 09:50:00,106.2,106.36,106.06,106.28,25686.0,91.1117,91.249,90.9916,91.1803,25686.0
2015-12-14 09:55:00,106.3,106.3,106.05,106.1,21428.0,91.1975,91.1975,90.983,91.0259,21428.0
2015-12-14 10:00:00,106.1,106.25,106.09,106.21,37534.0,91.0259,91.1546,91.0173,91.1203,37534.0
2015-12-14 10:05:00,106.2,106.51,106.2,106.46,36471.0,91.1117,91.3777,91.1117,91.3348,36471.0
2015-12-14 10:10:00,106.45,106.56,105.73,106.05,67434.0,91.3262,91.4206,90.7085,90.983,67434.0
2015-12-14 10:15:00,106.07,107.11,105.93,106.45,58149.0,91.0002,91.8924,90.8801,91.3262,58149.0
2015-12-14 10:20:00,106.46,106.54,106.22,106.22,29172.0,91.3348,91.4034,91.1289,91.1289,29172.0
2015-12-14 10:25:00,106.22,106.22,105.88,105.97,21010.0,91.1289,91.1289,90.8372,90.9144,21010.0
2015-12-14 10:30:00,105.95,106.24,105.93,106.19,15413.0,90.8972,91.146,90.8801,91.1031,15413.0
2015-12-14 10:35:00,106.17,106.29,106.08,106.29,13461.0,91.086,91.1889,91.0088,91.1889,13461.0
2015-12-14 10:40:00,106.31,106.42,106.23,106.34,13555.0,91.2061,91.3004,91.1374,91.2318,13555.0
2015-12-14 10:45:00,106.31,106.38,106.19,106.2,12799.0,91.2061,91.2661,91.1031,91.1117,12799.0
2015-12-14 10:50:00,106.2,106.21,106.09,106.13,13452.0,91.1117,91.1203,91.0173,91.0516,13452.0
2015-12-14 10:55:00,106.11,106.32,106.08,106.25,15249.0,91.0345,91.2147,91.0088,91.1546,15249.0
2015-12-14 11:00:00,106.24,106.32,106.04,106.1,18507.0,91.146,91.2147,90.9744,91.0259,18507.0
2015-12-14 11:05:00,106.1,106.22,105.93,105.94,23300.0,91.0259,91.1289,90.8801,90.8886,23300.0
2015-12-14 11:10:00,105.92,105.99,105.64,105.83,38122.0,90.8715,90.9315,90.6313,90.7943,38122.0
2015-12-14 11:15:00,105.81,105.85,105.58,105.68,21778.0,90.7771,90.8114,90.5798,90.6656,21778.0
2015-12-14 11:20:00,105.69,105.99,105.68,105.98,19717.0,90.6742,90.9315,90.6656,90.923,19717.0
2015-12-14 11:25:00,105.98,106.11,105.97,106.07,17149.0,90.923,91.0345,90.9144,91.0002,17149.0
2015-12-14 11:30:00,106.04,106.04,105.78,105.88,15051.0,90.9744,90.9744,90.7514,90.8372,15051.0
2015-12-14 11:35:00,105.89,105.95,105.75,105.91,19842.0,90.8457,90.8972,90.7256,90.8629,19842.0
2015-12-14 11:40:00,105.92,106.18,105.84,106.11,27836.0,90.8715,91.0945,90.8029,91.0345,27836.0
2015-12-14 11:45:00,106.1,106.17,105.92,105.98,23115.0,91.0259,91.086,90.8715,90.923,23115.0
2015-12-14 11:50:00,106.0,106.12,105.88,106.12,40395.0,90.9401,91.0431,90.8372,91.0431,40395.0
2015-12-14 11:55:00,106.14,106.25,106.06,106.23,35742.0,91.0602,91.1546,90.9916,91.1374,35742.0
2015-12-14 12:00:00,106.23,106.34,106.12,106.14,20093.0,91.1374,91.2318,91.0431,91.0602,20093.0
2015-12-14 12:05:00,106.12,106.34,106.06,106.32,18209.0,91.0431,91.2318,90.9916,91.2147,18209.0
2015-12-14 12:10:00,106.32,106.45,106.23,106.28,15531.0,91.2147,91.3262,91.1374,91.1803,15531.0
2015-12-14 12:15:00,106.28,106.43,106.16,106.39,21363.0,91.1803,91.309,91.0774,91.2747,21363.0
2015-12-14 12:20:00,106.46,106.46,106.24,106.4,13347.0,91.3348,91.3348,91.146,91.2833,13347.0
2015-12-14 12:25:00,106.43,106.49,106.36,106.46,20591.0,91.309,91.3605,91.249,91.3348,20591.0
2015-12-14 12:30:00,106.49,106.53,106.32,106.36,26666.0,91.3605,91.3948,91.2147,91.249,26666.0
2015-12-14 12:35:00,106.33,106.43,106.29,106.34,24128.0,91.2232,91.309,91.1889,91.2318,24128.0
2015-12-14 12:40:00,106.32,106.32,106.04,106.06,34010.0,91.2147,91.2147,90.9744,90.9916,34010.0
2015-12-14 12:45:00,106.06,106.2,105.95,105.98,24408.0,90.9916,91.1117,90.8972,90.923,24408.0
2015-12-14 12:50:00,105.98,106.21,105.95,106.2,24058.0,90.923,91.1203,90.8972,91.1117,24058.0
2015-12-14 12:55:00,106.22,106.4,106.21,106.34,45962.0,91.1289,91.2833,91.1203,91.2318,45962.0
2015-12-14 13:00:00,106.35,106.45,106.17,106.18,32022.0,91.2404,91.3262,91.086,91.0945,32022.0
2015-12-14 13:05:00,106.21,106.24,106.09,106.09,17176.0,91.1203,91.146,91.0173,91.0173,17176.0
2015-12-14 13:10:00,106.08,106.11,105.89,105.9,26815.0,91.0088,91.0345,90.8457,90.8543,26815.0
2015-12-14 13:15:00,105.89,105.91,105.75,105.81,20891.0,90.8457,90.8629,90.7256,90.7771,20891.0
2015-12-14 13:20:00,105.81,105.82,105.65,105.65,24518.0,90.7771,90.7857,90.6398,90.6398,24518.0
2015-12-14 13:25:00,105.67,105.69,105.59,105.66,18185.0,90.657,90.6742,90.5884,90.6484,18185.0
2015-12-14 13:30:00,105.66,105.81,105.59,105.8,22791.0,90.6484,90.7771,90.5884,90.7685,22791.0
2015-12-14 13:35:00,105.79,105.79,105.58,105.58,20425.0,90.76,90.76,90.5798,90.5798,20425.0
2015-12-14 13:40:00,105.6,105.62,105.45,105.48,18767.0,90.5969,90.6141,90.4683,90.494,18767.0
2015-12-14 13:45:00,105.47,105.54,105.37,105.52,25205.0,90.4854,90.5455,90.3996,90.5283,25205.0
2015-12-14 13:50:00,105.52,105.54,105.47,105.54,21872.0,90.5283,90.5455,90.4854,90.5455,21872.0
2015-12-14 13:55:00,105.54,105.64,105.5,105.6,24144.0,90.5455,90.6313,90.5112,90.5969,24144.0
2015-12-14 14:00:00,105.61,105.65,105.4,105.45,19745.0,90.6055,90.6398,90.4254,90.4683,19745.0
2015-12-14 14:05:00,105.45,105.68,105.44,105.58,26305.0,90.4683,90.6656,90.4597,90.5798,26305.0
2015-12-14 14:10:00,105.59,105.78,105.57,105.65,17335.0,90.5884,90.7514,90.5712,90.6398,17335.0
2015-12-14 14:15:00,105.65,105.68,105.57,105.68,19830.0,90.6398,90.6656,90.5712,90.6656,19830.0
2015-12-14 14:20:00,105.7,105.72,105.5,105.51,19791.0,90.6827,90.6999,90.5112,90.5197,19791.0
2015-12-14 14:25:00,105.51,105.56,105.45,105.55,23389.0,90.5197,90.5626,90.4683,90.5541,23389.0
2015-12-14 14:30:00,105.55,105.55,105.44,105.52,19154.0,90.5541,90.5541,90.4597,90.5283,19154.0
2015-12-14 14:35:00,105.52,105.57,105.47,105.56,22898.0,90.5283,90.5712,90.4854,90.5626,22898.0
2015-12-14 14:40:00,105.56,105.65,105.54,105.55,25473.0,90.5626,90.6398,90.5455,90.5541,25473.0
2015-12-14 14:45:00,105.58,105.79,105.58,105.79,31947.0,90.5798,90.76,90.5798,90.76,31947.0
2015-12-14 14:50:00,105.78,106.0,105.74,105.98,23547.0,90.7514,90.9401,90.7171,90.923,23547.0
2015-12-14 14:55:00,105.95,105.99,105.86,105.89,25207.0,90.8972,90.9315,90.82,90.8457,25207.0
2015-12-14 15:00:00,105.9,105.91,105.71,105.75,27519.0,90.8543,90.8629,90.6913,90.7256,27519.0
2015-12-14 15:05:00,105.75,105.83,105.59,105.67,32687.0,90.7256,90.7943,90.5884,90.657,32687.0
2015-12-14 15:10:00,105.65,105.67,105.58,105.59,26129.0,90.6398,90.657,90.5798,90.5884,26129.0
2015-12-14 15:15:00,105.58,105.77,105.52,105.75,29098.0,90.5798,90.7428,90.5283,90.7256,29098.0
2015-12-14 15:20:00,105.76,105.84,105.72,105.76,25728.0,90.7342,90.8029,90.6999,90.7342,25728.0
2015-12-14 15:25:00,105.75,105.86,105.69,105.86,27491.0,90.7256,90.82,90.6742,90.82,27491.0
2015-12-14 15:30:00,105.86,106.0,105.81,105.83,31536.0,90.82,90.9401,90.7771,90.7943,31536.0
2015-12-14 15:35:00,105.83,106.05,105.8,105.95,43011.0,90.7943,90.983,90.7685,90.8972,43011.0
2015-12-14 15:40:00,105.95,105.95,105.76,105.78,37240.0,90.8972,90.8972,90.7342,90.7514,37240.0
2015-12-14 15:45:00,105.77,106.25,105.71,106.23,94722.0,90.7428,91.1546,90.6913,91.1374,94722.0
2015-12-14 15:50:00,106.22,106.4,106.14,106.38,79907.0,91.1289,91.2833,91.0602,91.2661,79907.0
2015-12-14 15:55:00,106.38,106.43,106.24,106.4,125394.0,91.2661,91.309,91.146,91.2833,125394.0
2015-12-15 09:30:00,107.28,107.89,107.23,107.46,43159.0,92.0383,92.5616,91.9954,92.1927,43159.0
2015-12-15 09:35:00,107.49,107.58,107.22,107.35,14472.0,92.2184,92.2956,91.9868,92.0983,14472.0
2015-12-15 09:40:00,107.35,107.6,107.29,107.6,21593.0,92.0983,92.3128,92.0468,92.3128,21593.0
2015-12-15 09:45:00,107.58,107.93,107.58,107.92,25958.0,92.2956,92.5959,92.2956,92.5873,25958.0
2015-12-15 09:50:00,107.96,107.99,107.81,107.82,9977.0,92.6217,92.6474,92.493,92.5015,9977.0
2015-12-15 09:55:00,107.84,107.99,107.77,107.77,17881.0,92.5187,92.6474,92.4586,92.4586,17881.0
2015-12-15 10:00:00,107.75,107.9,107.73,107.79,21758.0,92.4415,92.5702,92.4243,92.4758,21758.0
2015-12-15 10:05:00,107.8,107.81,107.63,107.67,26703.0,92.4844,92.493,92.3385,92.3729,26703.0
2015-12-15 10:10:00,107.66,107.68,107.48,107.58,16832.0,92.3643,92.3814,92.2098,92.2956,16832.0
2015-12-15 10:15:00,107.56,107.59,107.45,107.49,16564.0,92.2785,92.3042,92.1841,92.2184,16564.0
2015-12-15 10:20:00,107.48,107.52,107.43,107.45,9559.0,92.2098,92.2442,92.167,92.1841,9559.0
2015-12-15 10:25:00,107.45,107.53,107.44,107.45,10057.0,92.1841,92.2527,92.1755,92.1841,10057.0
2015-12-15 10:30:00,107.49,107.49,107.25,107.25,17133.0,92.2184,92.2184,92.0125,92.0125,17133.0
2015-12-15 10:35:00,107.26,107.44,107.25,107.44,19670.0,92.0211,92.1755,92.0125,92.1755,19670.0
2015-12-15 10:40:00,107.44,107.54,107.29,107.3,20578.0,92.1755,92.2613,92.0468,92.0554,20578.0
2015-12-15 10:45:00,107.3,107.35,107.16,107.32,56942.0,92.0554,92.0983,91.9353,92.0726,56942.0
2015-12-15 10:50:00,107.33,107.41,107.32,107.38,23011.0,92.0812,92.1498,92.0726,92.1241,23011.0
2015-12-15 10:55:00,107.38,107.38,107.27,107.27,17826.0,92.1241,92.1241,92.0297,92.0297,17826.0
2015-12-15 11:00:00,107.27,107.27,107.16,107.21,13912.0,92.0297,92.0297,91.9353,91.9782,13912.0
2015-12-15 11:05:00,107.22,107.3,107.21,107.26,14357.0,91.9868,92.0554,91.9782,92.0211,14357.0
2015-12-15 11:10:00,107.25,107.28,107.12,107.19,25357.0,92.0125,92.0383,91.901,91.9611,25357.0
2015-12-15 11:15:00,107.16,107.26,107.12,107.2,23552.0,91.9353,92.0211,91.901,91.9696,23552.0
2015-12-15 11:20:00,107.18,107.19,107.02,107.06,14680.0,91.9525,91.9611,91.8152,91.8495,14680.0
2015-12-15 11:25:00,107.06,107.18,107.01,107.11,16390.0,91.8495,91.9525,91.8066,91.8924,16390.0
2015-12-15 11:30:00,107.13,107.15,107.0,107.02,25535.0,91.9096,91.9267,91.798,91.8152,25535.0
2015-12-15 11:35:00,107.01,107.07,107.0,107.01,19418.0,91.8066,91.8581,91.798,91.8066,19418.0
2015-12-15 11:40:00,107.01,107.05,106.77,106.79,103751.0,91.8066,91.8409,91.6007,91.6179,103751.0
2015-12-15 11:45:00,106.73,106.77,106.56,106.59,34534.0,91.5664,91.6007,91.4206,91.4463,34534.0
2015-12-15 11:50:00,106.58,106.74,106.58,106.74,14791.0,91.4377,91.575,91.4377,91.575,14791.0
2015-12-15 11:55:00,106.74,106.76,106.63,106.67,18121.0,91.575,91.5921,91.4806,91.5149,18121.0
2015-12-15 12:00:00,106.66,106.77,106.63,106.73,30708.0,91.5063,91.6007,91.4806,91.5664,30708.0
2015-12-15 12:05:00,106.74,106.86,106.72,106.82,25574.0,91.575,91.6779,91.5578,91.6436,25574.0
2015-12-15 12:10:00,106.8,106.88,106.76,106.83,14685.0,91.6265,91.6951,91.5921,91.6522,14685.0
2015-12-15 12:15:00,106.83,106.93,106.77,106.84,14886.0,91.6522,91.738,91.6007,91.6608,14886.0
2015-12-15 12:20:00,106.85,106.95,106.84,106.86,21269.0,91.6694,91.7551,91.6608,91.6779,21269.0
2015-12-15 12:25:00,106.86,106.89,106.79,106.83,18231.0,91.6779,91.7037,91.6179,91.6522,18231.0
2015-12-15 12:30:00,106.81,106.87,106.77,106.83,36164.0,91.635,91.6865,91.6007,91.6522,36164.0
2015-12-15 12:35:00,106.83,106.98,106.79,106.98,32638.0,91.6522,91.7809,91.6179,91.7809,32638.0
2015-12-15 12:40:00,106.98,107.02,106.89,106.95,35235.0,91.7809,91.8152,91.7037,91.7551,35235.0
2015-12-15 12:45:00,106.95,107.0,106.9,106.95,19464.0,91.7551,91.798,91.7123,91.7551,19464.0
2015-12-15 12:50:00,106.97,107.01,106.91,106.97,16893.0,91.7723,91.8066,91.7208,91.7723,16893.0
2015-12-15 12:55:00,106.98,107.11,106.98,107.04,24725.0,91.7809,91.8924,91.7809,91.8324,24725.0
2015-12-15 13:00:00,107.05,107.07,106.96,107.0,28546.0,91.8409,91.8581,91.7637,91.798,28546.0
2015-12-15 13:05:00,106.99,106.99,106.93,106.93,22316.0,91.7895,91.7895,91.738,91.738,22316.0
2015-12-15 13:10:00,106.93,106.93,106.82,106.84,15186.0,91.738,91.738,91.6436,91.6608,15186.0
2015-12-15 13:15:00,106.86,106.92,106.82,106.84,12002.0,91.6779,91.7294,91.6436,91.6608,12002.0
2015-12-15 13:20:00,106.86,106.96,106.82,106.94,19122.0,91.6779,91.7637,91.6436,91.7466,19122.0
2015-12-15 13:25:00,106.94,106.97,106.81,106.84,13458.0,91.7466,91.7723,91.635,91.6608,13458.0
2015-12-15 13:30:00,106.85,106.95,106.84,106.94,10328.0,91.6694,91.7551,91.6608,91.7466,10328.0
2015-12-15 13:35:00,106.92,107.06,106.91,107.05,11006.0,91.7294,91.8495,91.7208,91.8409,11006.0
2015-12-15 13:40:00,107.06,107.1,107.02,107.03,9598.0,91.8495,91.8838,91.8152,91.8238,9598.0
2015-12-15 13:45:00,107.05,107.14,107.01,107.02,43466.0,91.8409,91.9182,91.8066,91.8152,43466.0
2015-12-15 13:50:00,107.03,107.09,106.98,107.08,19619.0,91.8238,91.8753,91.7809,91.8667,19619.0
2015-12-15 13:55:00,107.09,107.12,106.98,107.0,53018.0,91.8753,91.901,91.7809,91.798,53018.0
2015-12-15 14:00:00,107.0,107.09,106.93,107.05,24431.0,91.798,91.8753,91.738,91.8409,24431.0
2015-12-15 14:05:00,107.05,107.06,106.97,107.01,92333.0,91.8409,91.8495,91.7723,91.8066,92333.0
2015-12-15 14:10:00,107.01,107.03,106.98,107.01,18864.0,91.8066,91.8238,91.7809,91.8066,18864.0
2015-12-15 14:15:00,107.03,107.08,106.98,107.01,43388.0,91.8238,91.8667,91.7809,91.8066,43388.0
2015-12-15 14:20:00,107.02,107.07,106.96,106.98,34640.0,91.8152,91.8581,91.7637,91.7809,34640.0
2015-12-15 14:25:00,106.98,107.02,106.94,107.0,11110.0,91.7809,91.8152,91.7466,91.798,11110.0
2015-12-15 14:30:00,107.0,107.03,106.98,106.98,22833.0,91.798,91.8238,91.7809,91.7809,22833.0
2015-12-15 14:35:00,106.99,107.02,106.87,106.87,15513.0,91.7895,91.8152,91.6865,91.6865,15513.0
2015-12-15 14:40:00,106.87,106.96,106.86,106.92,7522.0,91.6865,91.7637,91.6779,91.7294,7522.0
2015-12-15 14:45:00,106.94,106.97,106.84,106.85,30588.0,91.7466,91.7723,91.6608,91.6694,30588.0
2015-12-15 14:50:00,106.86,106.95,106.85,106.95,16888.0,91.6779,91.7551,91.6694,91.7551,16888.0
2015-12-15 14:55:00,106.94,106.94,106.7,106.73,26144.0,91.7466,91.7466,91.5407,91.5664,26144.0
2015-12-15 15:00:00,106.74,106.74,106.65,106.68,35090.0,91.575,91.575,91.4978,91.5235,35090.0
2015-12-15 15:05:00,106.68,106.7,106.63,106.7,26795.0,91.5235,91.5407,91.4806,91.5407,26795.0
2015-12-15 15:10:00,106.7,106.7,106.57,106.58,20190.0,91.5407,91.5407,91.4291,91.4377,20190.0
2015-12-15 15:15:00,106.58,106.62,106.52,106.61,29956.0,91.4377,91.472,91.3862,91.4635,29956.0
2015-12-15 15:20:00,106.59,106.67,106.54,106.55,25746.0,91.4463,91.5149,91.4034,91.412,25746.0
2015-12-15 15:25:00,106.55,106.63,106.52,106.59,42300.0,91.412,91.4806,91.3862,91.4463,42300.0
2015-12-15 15:30:00,106.58,106.61,106.5,106.54,30642.0,91.4377,91.4635,91.3691,91.4034,30642.0
2015-12-15 15:35:00,106.53,106.55,106.47,106.5,48796.0,91.3948,91.412,91.3433,91.3691,48796.0
2015-12-15 15:40:00,106.51,106.64,106.47,106.63,39760.0,91.3777,91.4892,91.3433,91.4806,39760.0
2015-12-15 15:45:00,106.64,106.84,106.62,106.79,52904.0,91.4892,91.6608,91.472,91.6179,52904.0
2015-12-15 15:50:00,106.78,106.78,106.64,106.71,52801.0,91.6093,91.6093,91.4892,91.5492,52801.0
2015-12-15 15:55:00,106.7,106.82,106.63,106.71,130945.0,91.5407,91.6436,91.4806,91.5492,130945.0
2015-12-16 09:30:00,107.32,108.0,107.32,107.83,59218.0,92.0726,92.656,92.0726,92.5101,59218.0
2015-12-16 09:35:00,107.83,107.86,107.62,107.62,19635.0,92.5101,92.5359,92.33,92.33,19635.0
2015-12-16 09:40:00,107.63,107.75,107.56,107.72,21170.0,92.3385,92.4415,92.2785,92.4158,21170.0
2015-12-16 09:45:00,107.68,107.73,107.3,107.3,24323.0,92.3814,92.4243,92.0554,92.0554,24323.0
2015-12-16 09:50:00,107.3,107.34,107.16,107.19,26780.0,92.0554,92.0897,91.9353,91.9611,26780.0
2015-12-16 09:55:00,107.19,107.26,107.09,107.23,41492.0,91.9611,92.0211,91.8753,91.9954,41492.0
2015-12-16 10:00:00,107.26,107.38,107.25,107.32,30388.0,92.0211,92.1241,92.0125,92.0726,30388.0
2015-12-16 10:05:00,107.34,107.34,107.05,107.07,36086.0,92.0897,92.0897,91.8409,91.8581,36086.0
2015-12-16 10:10:00,107.07,107.15,106.87,106.9,21930.0,91.8581,91.9267,91.6865,91.7123,21930.0
2015-12-16 10:15:00,106.92,107.21,106.88,107.18,12160.0,91.7294,91.9782,91.6951,91.9525,12160.0
2015-12-16 10:20:00,107.17,107.24,107.16,107.21,15560.0,91.9439,92.0039,91.9353,91.9782,15560.0
2015-12-16 10:25:00,107.21,107.23,107.09,107.12,19290.0,91.9782,91.9954,91.8753,91.901,19290.0
2015-12-16 10:30:00,107.12,107.19,106.98,107.08,24814.0,91.901,91.9611,91.7809,91.8667,24814.0
2015-12-16 10:35:00,107.08,107.08,106.84,106.98,25146.0,91.8667,91.8667,91.6608,91.7809,25146.0
2015-12-16 10:40:00,106.96,107.14,106.94,107.13,18349.0,91.7637,91.9182,91.7466,91.9096,18349.0
2015-12-16 10:45:00,107.13,107.19,107.05,107.18,12227.0,91.9096,91.9611,91.8409,91.9525,12227.0
2015-12-16 10:50:00,107.17,107.2,107.07,107.07,15155.0,91.9439,91.9696,91.8581,91.8581,15155.0
2015-12-16 10:55:00,107.1,107.19,107.08,107.18,6925.0,91.8838,91.9611,91.8667,91.9525,6925.0
2015-12-16 11:00:00,107.19,107.19,107.01,107.01,13591.0,91.9611,91.9611,91.8066,91.8066,13591.0
2015-12-16 11:05:00,106.99,106.99,106.94,106.94,13253.0,91.7895,91.7895,91.7466,91.7466,13253.0
2015-12-16 11:10:00,106.95,107.08,106.95,107.06,18139.0,91.7551,91.8667,91.7551,91.8495,18139.0
2015-12-16 11:15:00,107.05,107.09,106.95,106.95,29879.0,91.8409,91.8753,91.7551,91.7551,29879.0
2015-12-16 11:20:00,106.98,106.98,106.93,106.94,8964.0,91.7809,91.7809,91.738,91.7466,8964.0
2015-12-16 11:25:00,106.94,107.04,106.9,107.01,84173.0,91.7466,91.8324,91.7123,91.8066,84173.0
2015-12-16 11:30:00,107.01,107.18,107.01,107.15,12475.0,91.8066,91.9525,91.8066,91.9267,12475.0
2015-12-16 11:35:00,107.15,107.3,107.15,107.26,18352.0,91.9267,92.0554,91.9267,92.0211,18352.0
2015-12-16 11:40:00,107.23,107.24,107.11,107.11,7425.0,91.9954,92.0039,91.8924,91.8924,7425.0
2015-12-16 11:45:00,107.1,107.19,107.05,107.18,49067.0,91.8838,91.9611,91.8409,91.9525,49067.0
2015-12-16 11:50:00,107.19,107.21,107.15,107.15,13501.0,91.9611,91.9782,91.9267,91.9267,13501.0
2015-12-16 11:55:00,107.16,107.25,107.15,107.24,19796.0,91.9353,92.0125,91.9267,92.0039,19796.0
2015-12-16 12:00:00,107.24,107.39,107.23,107.38,18041.0,92.0039,92.1326,91.9954,92.1241,18041.0
2015-12-16 12:05:00,107.36,107.4,107.32,107.38,57220.0,92.1069,92.1412,92.0726,92.1241,57220.0
2015-12-16 12:10:00,107.39,107.41,107.34,107.39,23478.0,92.1326,92.1498,92.0897,92.1326,23478.0
2015-12-16 12:15:00,107.39,107.41,107.35,107.36,17397.0,92.1326,92.1498,92.0983,92.1069,17397.0
2015-12-16 12:20:00,107.36,107.4,107.31,107.38,90769.0,92.1069,92.1412,92.064,92.1241,90769.0
2015-12-16 12:25:00,107.38,107.52,107.37,107.51,22325.0,92.1241,92.2442,92.1155,92.2356,22325.0
2015-12-16 12:30:00,107.52,107.53,107.41,107.45,37712.0,92.2442,92.2527,92.1498,92.1841,37712.0
2015-12-16 12:35:00,107.45,107.47,107.4,107.4,14457.0,92.1841,92.2013,92.1412,92.1412,14457.0
2015-12-16 12:40:00,107.42,107.47,107.35,107.37,24893.0,92.1584,92.2013,92.0983,92.1155,24893.0
2015-12-16 12:45:00,107.36,107.45,107.3,107.3,15697.0,92.1069,92.1841,92.0554,92.0554,15697.0
2015-12-16 12:50:00,107.3,107.36,107.22,107.22,15507.0,92.0554,92.1069,91.9868,91.9868,15507.0
2015-12-16 12:55:00,107.23,107.23,107.12,107.14,9237.0,91.9954,91.9954,91.901,91.9182,9237.0
2015-12-16 13:00:00,107.15,107.15,107.01,107.15,13224.0,91.9267,91.9267,91.8066,91.9267,13224.0
2015-12-16 13:05:00,107.15,107.21,107.1,107.16,9621.0,91.9267,91.9782,91.8838,91.9353,9621.0
2015-12-16 13:10:00,107.13,107.2,107.07,107.07,10014.0,91.9096,91.9696,91.8581,91.8581,10014.0
2015-12-16 13:15:00,107.09,107.13,107.07,107.08,9761.0,91.8753,91.9096,91.8581,91.8667,9761.0
2015-12-16 13:20:00,107.1,107.23,107.09,107.22,25831.0,91.8838,91.9954,91.8753,91.9868,25831.0
2015-12-16 13:25:00,107.22,107.3,107.21,107.27,8434.0,91.9868,92.0554,91.9782,92.0297,8434.0
2015-12-16 13:30:00,107.28,107.32,107.23,107.29,12989.0,92.0383,92.0726,91.9954,92.0468,12989.0
2015-12-16 13:35:00,107.29,107.35,107.24,107.28,7231.0,92.0468,92.0983,92.0039,92.0383,7231.0
2015-12-16 13:40:00,107.3,107.43,107.28,107.39,24312.0,92.0554,92.167,92.0383,92.1326,24312.0
2015-12-16 13:45:00,107.39,107.59,107.34,107.58,14308.0,92.1326,92.3042,92.0897,92.2956,14308.0
2015-12-16 13:50:00,107.57,107.64,107.5,107.6,32354.0,92.2871,92.3471,92.227,92.3128,32354.0
2015-12-16 13:55:00,107.61,107.91,107.6,107.76,45303.0,92.3214,92.5788,92.3128,92.4501,45303.0
2015-12-16 14:00:00,107.76,108.44,107.1,108.03,116424.0,92.4501,93.0335,91.8838,92.6817,116424.0
2015-12-16 14:05:00,108.17,108.53,108.12,108.14,27976.0,92.8018,93.1107,92.7589,92.7761,27976.0
2015-12-16 14:10:00,108.13,108.15,107.82,107.99,20264.0,92.7675,92.7847,92.5015,92.6474,20264.0
2015-12-16 14:15:00,108.02,108.34,107.85,108.12,29335.0,92.6731,92.9477,92.5273,92.7589,29335.0
2015-12-16 14:20:00,108.12,108.32,108.02,108.27,25006.0,92.7589,92.9305,92.6731,92.8876,25006.0
2015-12-16 14:25:00,108.32,108.34,107.98,108.05,26749.0,92.9305,92.9477,92.6388,92.6989,26749.0
2015-12-16 14:30:00,108.0,108.2,107.82,108.1,24372.0,92.656,92.8276,92.5015,92.7418,24372.0
2015-12-16 14:35:00,108.1,108.34,108.1,108.17,25339.0,92.7418,92.9477,92.7418,92.8018,25339.0
2015-12-16 14:40:00,108.16,108.16,107.98,108.11,22253.0,92.7932,92.7932,92.6388,92.7503,22253.0
2015-12-16 14:45:00,108.08,108.2,107.99,108.14,31235.0,92.7246,92.8276,92.6474,92.7761,31235.0
2015-12-16 14:50:00,108.14,108.34,108.12,108.31,21193.0,92.7761,92.9477,92.7589,92.9219,21193.0
2015-12-16 14:55:00,108.31,108.63,108.29,108.58,33045.0,92.9219,93.1965,92.9048,93.1536,33045.0
2015-12-16 15:00:00,108.61,108.68,108.49,108.59,30672.0,93.1793,93.2394,93.0764,93.1621,30672.0
2015-12-16 15:05:00,108.61,108.61,108.44,108.51,35994.0,93.1793,93.1793,93.0335,93.0935,35994.0
2015-12-16 15:10:00,108.52,108.68,108.5,108.5,38068.0,93.1021,93.2394,93.0849,93.0849,38068.0
2015-12-16 15:15:00,108.5,108.59,108.4,108.41,39061.0,93.0849,93.1621,92.9991,93.0077,39061.0
2015-12-16 15:20:00,108.41,108.6,108.41,108.59,35907.0,93.0077,93.1707,93.0077,93.1621,35907.0
2015-12-16 15:25:00,108.59,108.79,108.55,108.79,26070.0,93.1621,93.3337,93.1278,93.3337,26070.0
2015-12-16 15:30:00,108.77,108.97,108.77,108.92,33688.0,93.3166,93.4882,93.3166,93.4453,33688.0
2015-12-16 15:35:00,108.93,109.09,108.91,109.05,56989.0,93.4538,93.5911,93.4367,93.5568,56989.0
2015-12-16 15:40:00,109.05,109.12,108.96,108.97,62009.0,93.5568,93.6168,93.4796,93.4882,62009.0
2015-12-16 15:45:00,108.97,109.08,108.96,109.06,69157.0,93.4882,93.5825,93.4796,93.5654,69157.0
2015-12-16 15:50:00,109.06,109.14,109.03,109.07,141205.0,93.5654,93.634,93.5396,93.574,141205.0
2015-12-16 15:55:00,109.07,109.22,109.03,109.15,264212.0,93.574,93.7026,93.5396,93.6426,264212.0
2015-12-17 09:30:00,107.0,107.15,103.8,105.23,412686.0,91.798,91.9267,89.0527,90.2795,412686.0
2015-12-17 09:35:00,105.23,106.6,105.22,105.74,201762.0,90.2795,91.4549,90.2709,90.7171,201762.0
2015-12-17 09:40:00,105.73,106.09,105.29,105.33,206770.0,90.7085,91.0173,90.331,90.3653,206770.0
2015-12-17 09:45:00,105.34,105.72,105.18,105.4,155533.0,90.3739,90.6999,90.2366,90.4254,155533.0
2015-12-17 09:50:00,105.42,106.11,105.33,106.03,106033.0,90.4425,91.0345,90.3653,90.9659,106033.0
2015-12-17 09:55:00,106.1,106.31,105.67,105.73,57676.0,91.0259,91.2061,90.657,90.7085,57676.0
2015-12-17 10:00:00,105.73,106.16,105.66,106.02,67148.0,90.7085,91.0774,90.6484,90.9573,67148.0
2015-12-17 10:05:00,106.08,106.27,105.72,105.78,54547.0,91.0088,91.1718,90.6999,90.7514,54547.0
2015-12-17 10:10:00,105.71,105.72,105.42,105.71,43545.0,90.6913,90.6999,90.4425,90.6913,43545.0
2015-12-17 10:15:00,105.69,105.7,105.28,105.28,66053.0,90.6742,90.6827,90.3224,90.3224,66053.0
2015-12-17 10:20:00,105.28,105.4,105.14,105.18,43956.0,90.3224,90.4254,90.2023,90.2366,43956.0
2015-12-17 10:25:00,105.17,105.35,105.16,105.35,32441.0,90.228,90.3825,90.2195,90.3825,32441.0
2015-12-17 10:30:00,105.34,105.52,105.33,105.52,30744.0,90.3739,90.5283,90.3653,90.5283,30744.0
2015-12-17 10:35:00,105.52,105.76,105.48,105.67,40626.0,90.5283,90.7342,90.494,90.657,40626.0
2015-12-17 10:40:00,105.67,105.82,105.66,105.78,38825.0,90.657,90.7857,90.6484,90.7514,38825.0
2015-12-17 10:45:00,105.76,105.76,105.22,105.28,38112.0,90.7342,90.7342,90.2709,90.3224,38112.0
2015-12-17 10:50:00,105.31,105.32,105.14,105.2,83521.0,90.3482,90.3567,90.2023,90.2538,83521.0
2015-12-17 10:55:00,105.19,105.2,104.98,105.07,69633.0,90.2452,90.2538,90.065,90.1422,69633.0
2015-12-17 11:00:00,105.06,105.19,105.01,105.12,53812.0,90.1337,90.2452,90.0908,90.1851,53812.0
2015-12-17 11:05:00,105.11,105.11,104.95,104.98,71394.0,90.1766,90.1766,90.0393,90.065,71394.0
2015-12-17 11:10:00,104.98,104.99,104.6,104.61,55270.0,90.065,90.0736,89.739,89.7476,55270.0
2015-12-17 11:15:00,104.61,104.74,104.4,104.4,39891.0,89.7476,89.8591,89.5674,89.5674,39891.0
2015-12-17 11:20:00,104.4,104.4,104.12,104.16,45682.0,89.5674,89.5674,89.3272,89.3615,45682.0
2015-12-17 11:25:00,104.17,104.27,104.03,104.05,30711.0,89.3701,89.4559,89.25,89.2672,30711.0
2015-12-17 11:30:00,104.04,104.31,104.0,104.23,57741.0,89.2586,89.4902,89.2243,89.4216,57741.0
2015-12-17 11:35:00,104.23,104.47,104.15,104.46,26905.0,89.4216,89.6275,89.353,89.6189,26905.0
2015-12-17 11:40:00,104.46,104.49,104.21,104.23,22193.0,89.6189,89.6447,89.4044,89.4216,22193.0
2015-12-17 11:45:00,104.2,104.3,104.07,104.13,37594.0,89.3959,89.4816,89.2843,89.3358,37594.0
2015-12-17 11:50:00,104.13,104.34,104.07,104.22,65050.0,89.3358,89.516,89.2843,89.413,65050.0
2015-12-17 11:55:00,104.23,104.39,104.12,104.19,88726.0,89.4216,89.5589,89.3272,89.3873,88726.0
2015-12-17 12:00:00,104.19,104.34,104.13,104.21,76797.0,89.3873,89.516,89.3358,89.4044,76797.0
2015-12-17 12:05:00,104.17,104.33,104.08,104.08,40614.0,89.3701,89.5074,89.2929,89.2929,40614.0
2015-12-17 12:10:00,104.1,104.15,103.84,104.07,109266.0,89.3101,89.353,89.087,89.2843,109266.0
2015-12-17 12:15:00,104.1,104.26,104.08,104.23,22695.0,89.3101,89.4473,89.2929,89.4216,22695.0
2015-12-17 12:20:00,104.22,104.22,103.92,104.04,36498.0,89.413,89.413,89.1556,89.2586,36498.0
2015-12-17 12:25:00,104.02,104.17,103.94,104.14,119711.0,89.2414,89.3701,89.1728,89.3444,119711.0
2015-12-17 12:30:00,104.14,104.3,104.01,104.1,68174.0,89.3444,89.4816,89.2328,89.3101,68174.0
2015-12-17 12:35:00,104.09,104.23,103.89,103.89,42964.0,89.3015,89.4216,89.1299,89.1299,42964.0
2015-12-17 12:40:00,103.88,104.13,103.88,103.95,112242.0,89.1213,89.3358,89.1213,89.1814,112242.0
2015-12-17 12:45:00,103.95,103.99,103.4,103.62,68994.0,89.1814,89.2157,88.7095,88.8983,68994.0
2015-12-17 12:50:00,103.62,103.75,103.52,103.64,45344.0,88.8983,89.0098,88.8125,88.9154,45344.0
2015-12-17 12:55:00,103.6,103.89,103.6,103.86,56386.0,88.8811,89.1299,88.8811,89.1042,56386.0
2015-12-17 13:00:00,103.88,103.88,103.55,103.62,62642.0,89.1213,89.1213,88.8382,88.8983,62642.0
2015-12-17 13:05:00,103.62,103.68,103.34,103.55,52908.0,88.8983,88.9497,88.658,88.8382,52908.0
2015-12-17 13:10:00,103.54,103.71,103.45,103.55,41952.0,88.8296,88.9755,88.7524,88.8382,41952.0
2015-12-17 13:15:00,103.55,103.58,103.34,103.53,39434.0,88.8382,88.8639,88.658,88.821,39434.0
2015-12-17 13:20:00,103.52,103.7,103.36,103.68,42404.0,88.8125,88.9669,88.6752,88.9497,42404.0
2015-12-17 13:25:00,103.71,103.72,103.52,103.65,24465.0,88.9755,88.984,88.8125,88.924,24465.0
2015-12-17 13:30:00,103.61,103.77,103.56,103.71,31104.0,88.8897,89.0269,88.8468,88.9755,31104.0
2015-12-17 13:35:00,103.72,103.74,103.61,103.74,36561.0,88.984,89.0012,88.8897,89.0012,36561.0
2015-12-17 13:40:00,103.74,103.87,103.69,103.84,52261.0,89.0012,89.1127,88.9583,89.087,52261.0
2015-12-17 13:45:00,103.84,104.46,103.82,104.42,79462.0,89.087,89.6189,89.0698,89.5846,79462.0
2015-12-17 13:50:00,104.42,104.56,104.35,104.53,46933.0,89.5846,89.7047,89.5245,89.679,46933.0
2015-12-17 13:55:00,104.49,104.52,104.35,104.35,187278.0,89.6447,89.6704,89.5245,89.5245,187278.0
2015-12-17 14:00:00,104.34,104.36,103.84,103.92,105688.0,89.516,89.5331,89.087,89.1556,105688.0
2015-12-17 14:05:00,103.94,104.01,103.71,103.76,83460.0,89.1728,89.2328,88.9755,89.0184,83460.0
2015-12-17 14:10:00,103.76,103.93,103.75,103.92,49516.0,89.0184,89.1642,89.0098,89.1556,49516.0
2015-12-17 14:15:00,103.94,104.05,103.86,104.05,23927.0,89.1728,89.2672,89.1042,89.2672,23927.0
2015-12-17 14:20:00,104.03,104.08,103.96,104.07,41900.0,89.25,89.2929,89.19,89.2843,41900.0
2015-12-17 14:25:00,104.05,104.22,103.97,104.17,145935.0,89.2672,89.413,89.1985,89.3701,145935.0
2015-12-17 14:30:00,104.15,104.15,103.75,103.8,49827.0,89.353,89.353,89.0098,89.0527,49827.0
2015-12-17 14:35:00,103.81,103.81,103.66,103.7,36492.0,89.0613,89.0613,88.9326,88.9669,36492.0
2015-12-17 14:40:00,103.68,103.8,103.6,103.8,45132.0,88.9497,89.0527,88.8811,89.0527,45132.0
2015-12-17 14:45:00,103.8,103.98,103.77,103.79,59533.0,89.0527,89.2071,89.0269,89.0441,59533.0
2015-12-17 14:50:00,103.79,103.8,103.62,103.65,47298.0,89.0441,89.0527,88.8983,88.924,47298.0
2015-12-17 14:55:00,103.65,103.78,103.61,103.76,63509.0,88.924,89.0355,88.8897,89.0184,63509.0
2015-12-17 15:00:00,103.76,104.05,103.76,103.83,66012.0,89.0184,89.2672,89.0184,89.0784,66012.0
2015-12-17 15:05:00,103.83,103.92,103.68,103.78,52015.0,89.0784,89.1556,88.9497,89.0355,52015.0
2015-12-17 15:10:00,103.77,103.92,103.77,103.82,61028.0,89.0269,89.1556,89.0269,89.0698,61028.0
2015-12-17 15:15:00,103.81,103.91,103.68,103.7,48696.0,89.0613,89.1471,88.9497,88.9669,48696.0
2015-12-17 15:20:00,103.69,103.69,103.48,103.62,84624.0,88.9583,88.9583,88.7781,88.8983,84624.0
2015-12-17 15:25:00,103.63,103.78,103.58,103.69,64662.0,88.9068,89.0355,88.8639,88.9583,64662.0
2015-12-17 15:30:00,103.68,103.9,103.59,103.9,85171.0,88.9497,89.1385,88.8725,89.1385,85171.0
2015-12-17 15:35:00,103.88,104.14,103.85,104.01,122931.0,89.1213,89.3444,89.0956,89.2328,122931.0
2015-12-17 15:40:00,104.01,104.03,103.78,103.8,175570.0,89.2328,89.25,89.0355,89.0527,175570.0
2015-12-17 15:45:00,103.8,103.8,103.55,103.59,135075.0,89.0527,89.0527,88.8382,88.8725,135075.0
2015-12-17 15:50:00,103.59,103.66,103.54,103.59,232230.0,88.8725,88.9326,88.8296,88.8725,232230.0
2015-12-17 15:55:00,103.59,103.59,103.24,103.26,493943.0,88.8725,88.8725,88.5722,88.5894,493943.0
2015-12-18 09:30:00,103.13,103.13,103.0,103.0,917.0,88.4779,88.4779,88.3663,88.3663,917.0
2015-12-18 09:35:00,102.68,102.74,102.16,102.44,409387.0,88.0918,88.1433,87.6457,87.8859,409387.0
2015-12-18 09:40:00,102.48,102.72,102.37,102.69,52022.0,87.9202,88.1261,87.8258,88.1004,52022.0
2015-12-18 09:45:00,102.66,103.07,102.61,102.98,26436.0,88.0746,88.4264,88.0318,88.3492,26436.0
2015-12-18 09:50:00,102.94,102.96,102.6,102.6,28070.0,88.3149,88.332,88.0232,88.0232,28070.0
2015-12-18 09:55:00,102.58,102.67,102.51,102.61,16019.0,88.006,88.0832,87.946,88.0318,16019.0
2015-12-18 10:00:00,102.56,102.65,102.47,102.54,29858.0,87.9889,88.0661,87.9116,87.9717,29858.0
2015-12-18 10:05:00,102.52,102.69,102.41,102.43,27372.0,87.9545,88.1004,87.8602,87.8773,27372.0
2015-12-18 10:10:00,102.44,102.45,102.12,102.14,18414.0,87.8859,87.8945,87.6114,87.6285,18414.0
2015-12-18 10:15:00,102.15,102.32,102.08,102.3,18516.0,87.6371,87.783,87.5771,87.7658,18516.0
2015-12-18 10:20:00,102.27,102.68,102.27,102.63,34521.0,87.7401,88.0918,87.7401,88.0489,34521.0
2015-12-18 10:25:00,102.61,102.63,102.51,102.51,25243.0,88.0318,88.0489,87.946,87.946,25243.0
2015-12-18 10:30:00,102.49,102.55,102.14,102.24,23066.0,87.9288,87.9803,87.6285,87.7143,23066.0
2015-12-18 10:35:00,102.24,102.41,102.22,102.24,18064.0,87.7143,87.8602,87.6972,87.7143,18064.0
2015-12-18 10:40:00,102.22,102.28,102.15,102.22,21688.0,87.6972,87.7486,87.6371,87.6972,21688.0
2015-12-18 10:45:00,102.23,102.33,102.09,102.1,34838.0,87.7057,87.7915,87.5856,87.5942,34838.0
2015-12-18 10:50:00,102.1,102.36,102.1,102.33,20112.0,87.5942,87.8173,87.5942,87.7915,20112.0
2015-12-18 10:55:00,102.31,102.37,102.21,102.36,20090.0,87.7744,87.8258,87.6886,87.8173,20090.0
2015-12-18 11:00:00,102.38,102.52,102.3,102.52,22602.0,87.8344,87.9545,87.7658,87.9545,22602.0
2015-12-18 11:05:00,102.53,102.64,102.53,102.59,16384.0,87.9631,88.0575,87.9631,88.0146,16384.0
2015-12-18 11:10:00,102.6,102.95,102.6,102.91,32622.0,88.0232,88.3234,88.0232,88.2891,32622.0
2015-12-18 11:15:00,102.92,102.93,102.63,102.72,22921.0,88.2977,88.3063,88.0489,88.1261,22921.0
2015-12-18 11:20:00,102.72,102.77,102.64,102.69,18506.0,88.1261,88.169,88.0575,88.1004,18506.0
2015-12-18 11:25:00,102.67,102.78,102.65,102.67,26631.0,88.0832,88.1776,88.0661,88.0832,26631.0
2015-12-18 11:30:00,102.66,102.72,102.58,102.59,23390.0,88.0746,88.1261,88.006,88.0146,23390.0
2015-12-18 11:35:00,102.59,102.84,102.5,102.84,29819.0,88.0146,88.2291,87.9374,88.2291,29819.0
2015-12-18 11:40:00,102.85,102.99,102.83,102.88,43190.0,88.2377,88.3578,88.2205,88.2634,43190.0
2015-12-18 11:45:00,102.89,102.94,102.84,102.91,29320.0,88.272,88.3149,88.2291,88.2891,29320.0
2015-12-18 11:50:00,102.91,102.96,102.86,102.87,31057.0,88.2891,88.332,88.2462,88.2548,31057.0
2015-12-18 11:55:00,102.85,102.92,102.67,102.75,27751.0,88.2377,88.2977,88.0832,88.1519,27751.0
2015-12-18 12:00:00,102.76,102.88,102.74,102.87,25472.0,88.1604,88.2634,88.1433,88.2548,25472.0
2015-12-18 12:05:00,102.88,102.97,102.83,102.86,14317.0,88.2634,88.3406,88.2205,88.2462,14317.0
2015-12-18 12:10:00,102.85,102.95,102.83,102.87,17766.0,88.2377,88.3234,88.2205,88.2548,17766.0
2015-12-18 12:15:00,102.88,103.05,102.8,102.83,31157.0,88.2634,88.4092,88.1948,88.2205,31157.0
2015-12-18 12:20:00,102.83,102.95,102.81,102.85,14889.0,88.2205,88.3234,88.2033,88.2377,14889.0
2015-12-18 12:25:00,102.86,102.86,102.76,102.8,16525.0,88.2462,88.2462,88.1604,88.1948,16525.0
2015-12-18 12:30:00,102.8,102.81,102.7,102.74,28522.0,88.1948,88.2033,88.109,88.1433,28522.0
2015-12-18 12:35:00,102.73,102.74,102.56,102.61,16624.0,88.1347,88.1433,87.9889,88.0318,16624.0
2015-12-18 12:40:00,102.62,102.7,102.61,102.65,18873.0,88.0403,88.109,88.0318,88.0661,18873.0
2015-12-18 12:45:00,102.67,102.71,102.62,102.69,19199.0,88.0832,88.1175,88.0403,88.1004,19199.0
2015-12-18 12:50:00,102.68,102.7,102.59,102.69,21754.0,88.0918,88.109,88.0146,88.1004,21754.0
2015-12-18 12:55:00,102.69,102.79,102.66,102.66,14874.0,88.1004,88.1862,88.0746,88.0746,14874.0
2015-12-18 13:00:00,102.66,102.71,102.6,102.64,22983.0,88.0746,88.1175,88.0232,88.0575,22983.0
2015-12-18 13:05:00,102.65,102.88,102.65,102.77,20485.0,88.0661,88.2634,88.0661,88.169,20485.0
2015-12-18 13:10:00,102.77,102.8,102.65,102.71,16137.0,88.169,88.1948,88.0661,88.1175,16137.0
2015-12-18 13:15:00,102.71,102.76,102.6,102.71,16326.0,88.1175,88.1604,88.0232,88.1175,16326.0
2015-12-18 13:20:00,102.68,102.68,102.54,102.58,22949.0,88.0918,88.0918,87.9717,88.006,22949.0
2015-12-18 13:25:00,102.56,102.67,102.42,102.43,32353.0,87.9889,88.0832,87.8687,87.8773,32353.0
2015-12-18 13:30:00,102.43,102.52,102.42,102.46,24648.0,87.8773,87.9545,87.8687,87.9031,24648.0
2015-12-18 13:35:00,102.47,102.49,102.3,102.3,21172.0,87.9116,87.9288,87.7658,87.7658,21172.0
2015-12-18 13:40:00,102.29,102.47,102.27,102.42,18657.0,87.7572,87.9116,87.7401,87.8687,18657.0
2015-12-18 13:45:00,102.38,102.47,102.27,102.29,15907.0,87.8344,87.9116,87.7401,87.7572,15907.0
2015-12-18 13:50:00,102.3,102.63,102.29,102.54,26094.0,87.7658,88.0489,87.7572,87.9717,26094.0
2015-12-18 13:55:00,102.54,102.66,102.48,102.54,19284.0,87.9717,88.0746,87.9202,87.9717,19284.0
2015-12-18 14:00:00,102.55,102.64,102.48,102.55,26865.0,87.9803,88.0575,87.9202,87.9803,26865.0
2015-12-18 14:05:00,102.55,102.7,102.54,102.68,18708.0,87.9803,88.109,87.9717,88.0918,18708.0
2015-12-18 14:10:00,102.68,102.72,102.55,102.58,19869.0,88.0918,88.1261,87.9803,88.006,19869.0
2015-12-18 14:15:00,102.59,102.6,102.39,102.45,30099.0,88.0146,88.0232,87.843,87.8945,30099.0
2015-12-18 14:20:00,102.44,102.64,102.44,102.59,28969.0,87.8859,88.0575,87.8859,88.0146,28969.0
2015-12-18 14:25:00,102.62,102.67,102.56,102.65,27560.0,88.0403,88.0832,87.9889,88.0661,27560.0
2015-12-18 14:30:00,102.65,102.66,102.51,102.52,24812.0,88.0661,88.0746,87.946,87.9545,24812.0
2015-12-18 14:35:00,102.54,102.6,102.34,102.36,41982.0,87.9717,88.0232,87.8001,87.8173,41982.0
2015-12-18 14:40:00,102.36,102.39,102.15,102.19,26614.0,87.8173,87.843,87.6371,87.6714,26614.0
2015-12-18 14:45:00,102.18,102.29,102.15,102.18,24031.0,87.6628,87.7572,87.6371,87.6628,24031.0
2015-12-18 14:50:00,102.16,102.24,102.13,102.21,33167.0,87.6457,87.7143,87.6199,87.6886,33167.0
2015-12-18 14:55:00,102.22,102.25,102.13,102.17,26924.0,87.6972,87.7229,87.6199,87.6543,26924.0
2015-12-18 15:00:00,102.15,102.27,102.08,102.1,39362.0,87.6371,87.7401,87.5771,87.5942,39362.0
2015-12-18 15:05:00,102.1,102.29,102.09,102.29,38401.0,87.5942,87.7572,87.5856,87.7572,38401.0
2015-12-18 15:10:00,102.29,102.35,102.12,102.15,37572.0,87.7572,87.8087,87.6114,87.6371,37572.0
2015-12-18 15:15:00,102.15,102.15,101.96,102.05,55410.0,87.6371,87.6371,87.4741,87.5513,55410.0
2015-12-18 15:20:00,102.09,102.15,101.97,102.14,33480.0,87.5856,87.6371,87.4827,87.6285,33480.0
2015-12-18 15:25:00,102.14,102.35,102.14,102.2,33750.0,87.6285,87.8087,87.6285,87.68,33750.0
2015-12-18 15:30:00,102.2,102.41,102.16,102.38,45906.0,87.68,87.8602,87.6457,87.8344,45906.0
2015-12-18 15:35:00,102.38,102.4,102.14,102.15,46613.0,87.8344,87.8516,87.6285,87.6371,46613.0
2015-12-18 15:40:00,102.15,102.37,102.11,102.36,59053.0,87.6371,87.8258,87.6028,87.8173,59053.0
2015-12-18 15:45:00,102.37,102.38,102.19,102.19,81390.0,87.8258,87.8344,87.6714,87.6714,81390.0
2015-12-18 15:50:00,102.2,102.29,102.04,102.04,97013.0,87.68,87.7572,87.5427,87.5427,97013.0
2015-12-18 15:55:00,102.05,102.09,101.91,101.92,219192.0,87.5513,87.5856,87.4312,87.4398,219192.0
2015-12-21 09:30:00,102.92,103.08,102.64,102.9,74549.0,88.2977,88.435,88.0575,88.2805,74549.0
2015-12-21 09:35:00,102.88,102.98,102.8,102.87,40575.0,88.2634,88.3492,88.1948,88.2548,40575.0
2015-12-21 09:40:00,102.86,102.89,102.62,102.74,34303.0,88.2462,88.272,88.0403,88.1433,34303.0
2015-12-21 09:45:00,102.73,103.03,102.63,102.98,33454.0,88.1347,88.3921,88.0489,88.3492,33454.0
2015-12-21 09:50:00,103.01,103.17,102.92,103.15,23103.0,88.3749,88.5122,88.2977,88.495,23103.0
2015-12-21 09:55:00,103.15,103.21,103.06,103.14,28890.0,88.495,88.5465,88.4178,88.4865,28890.0
2015-12-21 10:00:00,103.14,103.24,103.0,103.01,34302.0,88.4865,88.5722,88.3663,88.3749,34302.0
2015-12-21 10:05:00,103.01,103.02,102.73,102.85,24297.0,88.3749,88.3835,88.1347,88.2377,24297.0
2015-12-21 10:10:00,102.87,103.02,102.85,102.96,24173.0,88.2548,88.3835,88.2377,88.332,24173.0
2015-12-21 10:15:00,102.96,103.0,102.84,102.98,35446.0,88.332,88.3663,88.2291,88.3492,35446.0
2015-12-21 10:20:00,102.97,103.08,102.89,103.05,17808.0,88.3406,88.435,88.272,88.4092,17808.0
2015-12-21 10:25:00,103.05,103.28,103.05,103.15,23345.0,88.4092,88.6066,88.4092,88.495,23345.0
2015-12-21 10:30:00,103.16,103.32,103.13,103.31,15699.0,88.5036,88.6409,88.4779,88.6323,15699.0
2015-12-21 10:35:00,103.3,103.33,103.28,103.33,19879.0,88.6237,88.6495,88.6066,88.6495,19879.0
2015-12-21 10:40:00,103.33,103.33,103.24,103.24,13017.0,88.6495,88.6495,88.5722,88.5722,13017.0
2015-12-21 10:45:00,103.25,103.28,102.99,103.01,18241.0,88.5808,88.6066,88.3578,88.3749,18241.0
2015-12-21 10:50:00,103.0,103.1,103.0,103.04,11610.0,88.3663,88.4521,88.3663,88.4007,11610.0
2015-12-21 10:55:00,103.06,103.09,103.0,103.02,15156.0,88.4178,88.4436,88.3663,88.3835,15156.0
2015-12-21 11:00:00,103.01,103.08,103.0,103.02,13478.0,88.3749,88.435,88.3663,88.3835,13478.0
2015-12-21 11:05:00,103.02,103.04,102.82,102.84,19009.0,88.3835,88.4007,88.2119,88.2291,19009.0
2015-12-21 11:10:00,102.84,102.93,102.83,102.92,18945.0,88.2291,88.3063,88.2205,88.2977,18945.0
2015-12-21 11:15:00,102.92,102.95,102.82,102.85,22012.0,88.2977,88.3234,88.2119,88.2377,22012.0
2015-12-21 11:20:00,102.84,102.87,102.77,102.77,18003.0,88.2291,88.2548,88.169,88.169,18003.0
2015-12-21 11:25:00,102.73,102.73,102.61,102.71,17768.0,88.1347,88.1347,88.0318,88.1175,17768.0
2015-12-21 11:30:00,102.71,102.71,102.53,102.54,14946.0,88.1175,88.1175,87.9631,87.9717,14946.0
2015-12-21 11:35:00,102.56,102.7,102.56,102.62,18894.0,87.9889,88.109,87.9889,88.0403,18894.0
2015-12-21 11:40:00,102.61,102.65,102.53,102.61,19636.0,88.0318,88.0661,87.9631,88.0318,19636.0
2015-12-21 11:45:00,102.61,102.62,102.46,102.49,15357.0,88.0318,88.0403,87.9031,87.9288,15357.0
2015-12-21 11:50:00,102.49,102.51,102.43,102.46,9871.0,87.9288,87.946,87.8773,87.9031,9871.0
2015-12-21 11:55:00,102.44,102.55,102.4,102.51,14102.0,87.8859,87.9803,87.8516,87.946,14102.0
2015-12-21 12:00:00,102.5,102.56,102.46,102.46,13707.0,87.9374,87.9889,87.9031,87.9031,13707.0
2015-12-21 12:05:00,102.46,102.53,102.45,102.47,19732.0,87.9031,87.9631,87.8945,87.9116,19732.0
2015-12-21 12:10:00,102.49,102.53,102.49,102.49,6548.0,87.9288,87.9631,87.9288,87.9288,6548.0
2015-12-21 12:15:00,102.51,102.54,102.37,102.41,12574.0,87.946,87.9717,87.8258,87.8602,12574.0
2015-12-21 12:20:00,102.39,102.55,102.39,102.54,13467.0,87.843,87.9803,87.843,87.9717,13467.0
2015-12-21 12:25:00,102.57,102.57,102.46,102.46,12016.0,87.9974,87.9974,87.9031,87.9031,12016.0
2015-12-21 12:30:00,102.44,102.55,102.44,102.53,11156.0,87.8859,87.9803,87.8859,87.9631,11156.0
2015-12-21 12:35:00,102.54,102.64,102.48,102.5,15602.0,87.9717,88.0575,87.9202,87.9374,15602.0
2015-12-21 12:40:00,102.53,102.56,102.5,102.56,21341.0,87.9631,87.9889,87.9374,87.9889,21341.0
2015-12-21 12:45:00,102.57,102.57,102.51,102.52,10858.0,87.9974,87.9974,87.946,87.9545,10858.0
2015-12-21 12:50:00,102.54,102.68,102.54,102.63,20833.0,87.9717,88.0918,87.9717,88.0489,20833.0
2015-12-21 12:55:00,102.66,102.72,102.62,102.64,10725.0,88.0746,88.1261,88.0403,88.0575,10725.0
2015-12-21 13:00:00,102.63,102.79,102.63,102.79,14655.0,88.0489,88.1862,88.0489,88.1862,14655.0
2015-12-21 13:05:00,102.8,102.81,102.74,102.79,10740.0,88.1948,88.2033,88.1433,88.1862,10740.0
2015-12-21 13:10:00,102.8,102.85,102.78,102.8,15318.0,88.1948,88.2377,88.1776,88.1948,15318.0
2015-12-21 13:15:00,102.8,102.81,102.74,102.76,20147.0,88.1948,88.2033,88.1433,88.1604,20147.0
2015-12-21 13:20:00,102.76,102.81,102.75,102.79,6506.0,88.1604,88.2033,88.1519,88.1862,6506.0
2015-12-21 13:25:00,102.79,102.88,102.71,102.71,13804.0,88.1862,88.2634,88.1175,88.1175,13804.0
2015-12-21 13:30:00,102.73,102.88,102.71,102.86,22293.0,88.1347,88.2634,88.1175,88.2462,22293.0
2015-12-21 13:35:00,102.85,102.87,102.78,102.81,11505.0,88.2377,88.2548,88.1776,88.2033,11505.0
2015-12-21 13:40:00,102.81,102.87,102.8,102.83,8357.0,88.2033,88.2548,88.1948,88.2205,8357.0
2015-12-21 13:45:00,102.83,102.86,102.83,102.83,15038.0,88.2205,88.2462,88.2205,88.2205,15038.0
2015-12-21 13:50:00,102.83,102.86,102.76,102.76,16972.0,88.2205,88.2462,88.1604,88.1604,16972.0
2015-12-21 13:55:00,102.75,102.77,102.63,102.64,17739.0,88.1519,88.169,88.0489,88.0575,17739.0
2015-12-21 14:00:00,102.64,102.74,102.63,102.7,19659.0,88.0575,88.1433,88.0489,88.109,19659.0
2015-12-21 14:05:00,102.71,102.75,102.66,102.68,22644.0,88.1175,88.1519,88.0746,88.0918,22644.0
2015-12-21 14:10:00,102.67,102.68,102.62,102.64,10786.0,88.0832,88.0918,88.0403,88.0575,10786.0
2015-12-21 14:15:00,102.66,102.68,102.57,102.65,12629.0,88.0746,88.0918,87.9974,88.0661,12629.0
2015-12-21 14:20:00,102.65,102.66,102.57,102.58,11875.0,88.0661,88.0746,87.9974,88.006,11875.0
2015-12-21 14:25:00,102.59,102.61,102.53,102.55,8878.0,88.0146,88.0318,87.9631,87.9803,8878.0
2015-12-21 14:30:00,102.54,102.58,102.47,102.51,17353.0,87.9717,88.006,87.9116,87.946,17353.0
2015-12-21 14:35:00,102.5,102.56,102.5,102.53,13622.0,87.9374,87.9889,87.9374,87.9631,13622.0
2015-12-21 14:40:00,102.54,102.54,102.45,102.46,18128.0,87.9717,87.9717,87.8945,87.9031,18128.0
2015-12-21 14:45:00,102.46,102.46,102.36,102.38,21042.0,87.9031,87.9031,87.8173,87.8344,21042.0
2015-12-21 14:50:00,102.4,102.42,102.3,102.3,14930.0,87.8516,87.8687,87.7658,87.7658,14930.0
2015-12-21 14:55:00,102.3,102.37,102.24,102.32,29001.0,87.7658,87.8258,87.7143,87.783,29001.0
2015-12-21 15:00:00,102.32,102.44,102.29,102.43,23921.0,87.783,87.8859,87.7572,87.8773,23921.0
2015-12-21 15:05:00,102.42,102.42,102.24,102.25,19432.0,87.8687,87.8687,87.7143,87.7229,19432.0
2015-12-21 15:10:00,102.23,102.38,102.19,102.32,22786.0,87.7057,87.8344,87.6714,87.783,22786.0
2015-12-21 15:15:00,102.32,102.38,102.24,102.28,17765.0,87.783,87.8344,87.7143,87.7486,17765.0
2015-12-21 15:20:00,102.28,102.38,102.26,102.32,17073.0,87.7486,87.8344,87.7315,87.783,17073.0
2015-12-21 15:25:00,102.32,102.47,102.31,102.44,17772.0,87.783,87.9116,87.7744,87.8859,17772.0
2015-12-21 15:30:00,102.44,102.56,102.42,102.47,26075.0,87.8859,87.9889,87.8687,87.9116,26075.0
2015-12-21 15:35:00,102.46,102.64,102.4,102.58,23514.0,87.9031,88.0575,87.8516,88.006,23514.0
2015-12-21 15:40:00,102.58,102.71,102.56,102.67,28866.0,88.006,88.1175,87.9889,88.0832,28866.0
2015-12-21 15:45:00,102.68,102.86,102.68,102.81,33737.0,88.0918,88.2462,88.0918,88.2033,33737.0
2015-12-21 15:50:00,102.81,102.89,102.72,102.84,47855.0,88.2033,88.272,88.1261,88.2291,47855.0
2015-12-21 15:55:00,102.84,103.04,102.83,103.0,139818.0,88.2291,88.4007,88.2205,88.3663,139818.0
2015-12-22 09:30:00,103.29,103.84,102.99,103.49,50238.0,88.6151,89.087,88.3578,88.7867,50238.0
2015-12-22 09:35:00,103.46,103.47,103.02,103.02,23013.0,88.761,88.7696,88.3835,88.3835,23013.0
2015-12-22 09:40:00,103.02,103.28,102.75,102.88,17881.0,88.3835,88.6066,88.1519,88.2634,17881.0
2015-12-22 09:45:00,102.98,103.08,102.85,102.96,21109.0,88.3492,88.435,88.2377,88.332,21109.0
2015-12-22 09:50:00,102.93,102.94,102.75,102.86,10331.0,88.3063,88.3149,88.1519,88.2462,10331.0
2015-12-22 09:55:00,102.9,102.94,102.74,102.89,11610.0,88.2805,88.3149,88.1433,88.272,11610.0
2015-12-22 10:00:00,102.91,103.07,102.86,102.99,15350.0,88.2891,88.4264,88.2462,88.3578,15350.0
2015-12-22 10:05:00,102.99,103.06,102.88,103.03,12023.0,88.3578,88.4178,88.2634,88.3921,12023.0
2015-12-22 10:10:00,103.02,103.07,102.97,103.01,9294.0,88.3835,88.4264,88.3406,88.3749,9294.0
2015-12-22 10:15:00,102.97,103.04,102.87,102.96,20235.0,88.3406,88.4007,88.2548,88.332,20235.0
2015-12-22 10:20:00,102.96,103.29,102.95,103.27,18627.0,88.332,88.6151,88.3234,88.598,18627.0
2015-12-22 10:25:00,103.21,103.29,103.18,103.25,7180.0,88.5465,88.6151,88.5208,88.5808,7180.0
2015-12-22 10:30:00,103.23,103.28,103.14,103.16,13472.0,88.5637,88.6066,88.4865,88.5036,13472.0
2015-12-22 10:35:00,103.18,103.38,103.17,103.36,14498.0,88.5208,88.6924,88.5122,88.6752,14498.0
2015-12-22 10:40:00,103.36,103.43,103.3,103.3,10032.0,88.6752,88.7352,88.6237,88.6237,10032.0
2015-12-22 10:45:00,103.32,103.39,103.32,103.34,12909.0,88.6409,88.7009,88.6409,88.658,12909.0
2015-12-22 10:50:00,103.35,103.38,103.22,103.27,19882.0,88.6666,88.6924,88.5551,88.598,19882.0
2015-12-22 10:55:00,103.29,103.31,103.23,103.25,20159.0,88.6151,88.6323,88.5637,88.5808,20159.0
2015-12-22 11:00:00,103.26,103.35,103.26,103.35,20401.0,88.5894,88.6666,88.5894,88.6666,20401.0
2015-12-22 11:05:00,103.35,103.5,103.34,103.5,30351.0,88.6666,88.7953,88.658,88.7953,30351.0
2015-12-22 11:10:00,103.5,103.5,103.36,103.38,8142.0,88.7953,88.7953,88.6752,88.6924,8142.0
2015-12-22 11:15:00,103.37,103.37,103.26,103.31,6621.0,88.6838,88.6838,88.5894,88.6323,6621.0
2015-12-22 11:20:00,103.32,103.36,103.21,103.25,13191.0,88.6409,88.6752,88.5465,88.5808,13191.0
2015-12-22 11:25:00,103.22,103.32,103.17,103.29,20418.0,88.5551,88.6409,88.5122,88.6151,20418.0
2015-12-22 11:30:00,103.31,103.32,103.25,103.28,6805.0,88.6323,88.6409,88.5808,88.6066,6805.0
2015-12-22 11:35:00,103.28,103.56,103.28,103.49,13383.0,88.6066,88.8468,88.6066,88.7867,13383.0
2015-12-22 11:40:00,103.5,103.65,103.49,103.6,19038.0,88.7953,88.924,88.7867,88.8811,19038.0
2015-12-22 11:45:00,103.61,103.64,103.57,103.58,11653.0,88.8897,88.9154,88.8554,88.8639,11653.0
2015-12-22 11:50:00,103.58,103.7,103.53,103.67,48370.0,88.8639,88.9669,88.821,88.9412,48370.0
2015-12-22 11:55:00,103.67,103.71,103.66,103.7,14572.0,88.9412,88.9755,88.9326,88.9669,14572.0
2015-12-22 12:00:00,103.71,103.72,103.61,103.66,22226.0,88.9755,88.984,88.8897,88.9326,22226.0
2015-12-22 12:05:00,103.65,103.68,103.58,103.65,14800.0,88.924,88.9497,88.8639,88.924,14800.0
2015-12-22 12:10:00,103.65,103.68,103.58,103.65,11190.0,88.924,88.9497,88.8639,88.924,11190.0
2015-12-22 12:15:00,103.65,103.75,103.63,103.74,20095.0,88.924,89.0098,88.9068,89.0012,20095.0
2015-12-22 12:20:00,103.7,103.73,103.53,103.55,15900.0,88.9669,88.9926,88.821,88.8382,15900.0
2015-12-22 12:25:00,103.55,103.57,103.45,103.51,23104.0,88.8382,88.8554,88.7524,88.8039,23104.0
2015-12-22 12:30:00,103.51,103.53,103.47,103.49,13581.0,88.8039,88.821,88.7696,88.7867,13581.0
2015-12-22 12:35:00,103.5,103.53,103.48,103.52,21077.0,88.7953,88.821,88.7781,88.8125,21077.0
2015-12-22 12:40:00,103.51,103.53,103.48,103.51,6795.0,88.8039,88.821,88.7781,88.8039,6795.0
2015-12-22 12:45:00,103.51,103.54,103.48,103.5,6735.0,88.8039,88.8296,88.7781,88.7953,6735.0
2015-12-22 12:50:00,103.49,103.56,103.47,103.56,11777.0,88.7867,88.8468,88.7696,88.8468,11777.0
2015-12-22 12:55:00,103.55,103.57,103.5,103.54,18033.0,88.8382,88.8554,88.7953,88.8296,18033.0
2015-12-22 13:00:00,103.56,103.56,103.49,103.56,7102.0,88.8468,88.8468,88.7867,88.8468,7102.0
2015-12-22 13:05:00,103.53,103.57,103.46,103.46,5038.0,88.821,88.8554,88.761,88.761,5038.0
2015-12-22 13:10:00,103.47,103.47,103.38,103.44,8264.0,88.7696,88.7696,88.6924,88.7438,8264.0
2015-12-22 13:15:00,103.44,103.54,103.42,103.52,30149.0,88.7438,88.8296,88.7267,88.8125,30149.0
2015-12-22 13:20:00,103.52,103.59,103.45,103.5,14949.0,88.8125,88.8725,88.7524,88.7953,14949.0
2015-12-22 13:25:00,103.51,103.56,103.49,103.56,8190.0,88.8039,88.8468,88.7867,88.8468,8190.0
2015-12-22 13:30:00,103.56,103.56,103.44,103.48,6291.0,88.8468,88.8468,88.7438,88.7781,6291.0
2015-12-22 13:35:00,103.49,103.49,103.39,103.39,25179.0,88.7867,88.7867,88.7009,88.7009,25179.0
2015-12-22 13:40:00,103.4,103.45,103.35,103.4,30088.0,88.7095,88.7524,88.6666,88.7095,30088.0
2015-12-22 13:45:00,103.41,103.59,103.4,103.52,14584.0,88.7181,88.8725,88.7095,88.8125,14584.0
2015-12-22 13:50:00,103.55,103.56,103.45,103.49,22186.0,88.8382,88.8468,88.7524,88.7867,22186.0
2015-12-22 13:55:00,103.5,103.53,103.45,103.48,32115.0,88.7953,88.821,88.7524,88.7781,32115.0
2015-12-22 14:00:00,103.49,103.53,103.42,103.47,19696.0,88.7867,88.821,88.7267,88.7696,19696.0
2015-12-22 14:05:00,103.48,103.51,103.44,103.44,9815.0,88.7781,88.8039,88.7438,88.7438,9815.0
2015-12-22 14:10:00,103.47,103.52,103.43,103.52,7389.0,88.7696,88.8125,88.7352,88.8125,7389.0
2015-12-22 14:15:00,103.51,103.54,103.48,103.54,11225.0,88.8039,88.8296,88.7781,88.8296,11225.0
2015-12-22 14:20:00,103.53,103.58,103.52,103.56,10491.0,88.821,88.8639,88.8125,88.8468,10491.0
2015-12-22 14:25:00,103.56,103.58,103.49,103.51,13029.0,88.8468,88.8639,88.7867,88.8039,13029.0
2015-12-22 14:30:00,103.5,103.53,103.44,103.45,11969.0,88.7953,88.821,88.7438,88.7524,11969.0
2015-12-22 14:35:00,103.45,103.5,103.41,103.43,21575.0,88.7524,88.7953,88.7181,88.7352,21575.0
2015-12-22 14:40:00,103.44,103.57,103.43,103.56,8419.0,88.7438,88.8554,88.7352,88.8468,8419.0
2015-12-22 14:45:00,103.54,103.58,103.51,103.54,13055.0,88.8296,88.8639,88.8039,88.8296,13055.0
2015-12-22 14:50:00,103.52,103.58,103.51,103.53,14268.0,88.8125,88.8639,88.8039,88.821,14268.0
2015-12-22 14:55:00,103.51,103.67,103.51,103.67,18701.0,88.8039,88.9412,88.8039,88.9412,18701.0
2015-12-22 15:00:00,103.66,103.75,103.66,103.75,19841.0,88.9326,89.0098,88.9326,89.0098,19841.0
2015-12-22 15:05:00,103.76,103.77,103.69,103.73,23125.0,89.0184,89.0269,88.9583,88.9926,23125.0
2015-12-22 15:10:00,103.72,103.83,103.71,103.81,18412.0,88.984,89.0784,88.9755,89.0613,18412.0
2015-12-22 15:15:00,103.81,103.87,103.8,103.85,15728.0,89.0613,89.1127,89.0527,89.0956,15728.0
2015-12-22 15:20:00,103.85,103.88,103.81,103.86,28550.0,89.0956,89.1213,89.0613,89.1042,28550.0
2015-12-22 15:25:00,103.87,103.94,103.85,103.85,20842.0,89.1127,89.1728,89.0956,89.0956,20842.0
2015-12-22 15:30:00,103.86,103.89,103.79,103.89,20762.0,89.1042,89.1299,89.0441,89.1299,20762.0
2015-12-22 15:35:00,103.88,103.9,103.75,103.82,19054.0,89.1213,89.1385,89.0098,89.0698,19054.0
2015-12-22 15:40:00,103.82,103.82,103.55,103.62,32322.0,89.0698,89.0698,88.8382,88.8983,32322.0
2015-12-22 15:45:00,103.64,103.67,103.48,103.53,42958.0,88.9154,88.9412,88.7781,88.821,42958.0
2015-12-22 15:50:00,103.54,103.72,103.46,103.66,62992.0,88.8296,88.984,88.761,88.9326,62992.0
2015-12-22 15:55:00,103.65,103.77,103.6,103.76,55312.0,88.924,89.0269,88.8811,89.0184,55312.0
2015-12-23 09:30:00,104.06,104.35,104.04,104.2,47940.0,89.2757,89.5245,89.2586,89.3959,47940.0
2015-12-23 09:35:00,104.22,104.25,104.03,104.22,47127.0,89.413,89.4387,89.25,89.413,47127.0
2015-12-23 09:40:00,104.21,104.3,104.08,104.08,32954.0,89.4044,89.4816,89.2929,89.2929,32954.0
2015-12-23 09:45:00,104.15,104.31,104.04,104.31,30939.0,89.353,89.4902,89.2586,89.4902,30939.0
2015-12-23 09:50:00,104.33,104.56,104.33,104.36,11215.0,89.5074,89.7047,89.5074,89.5331,11215.0
2015-12-23 09:55:00,104.4,104.51,104.4,104.46,3400.0,89.5674,89.6618,89.5674,89.6189,3400.0
2015-12-23 10:00:00,104.52,104.65,104.46,104.6,15895.0,89.6704,89.7819,89.6189,89.739,15895.0
2015-12-23 10:05:00,104.59,104.63,104.39,104.43,15859.0,89.7304,89.7648,89.5589,89.5932,15859.0
2015-12-23 10:10:00,104.43,104.43,104.28,104.31,18436.0,89.5932,89.5932,89.4645,89.4902,18436.0
2015-12-23 10:15:00,104.28,104.3,104.15,104.22,64483.0,89.4645,89.4816,89.353,89.413,64483.0
2015-12-23 10:20:00,104.21,104.25,104.15,104.16,30151.0,89.4044,89.4387,89.353,89.3615,30151.0
2015-12-23 10:25:00,104.15,104.15,103.95,103.96,13295.0,89.353,89.353,89.1814,89.19,13295.0
2015-12-23 10:30:00,103.97,104.09,103.93,104.03,13391.0,89.1985,89.3015,89.1642,89.25,13391.0
2015-12-23 10:35:00,104.03,104.07,103.98,104.05,15640.0,89.25,89.2843,89.2071,89.2672,15640.0
2015-12-23 10:40:00,104.07,104.19,104.02,104.12,19913.0,89.2843,89.3873,89.2414,89.3272,19913.0
2015-12-23 10:45:00,104.1,104.24,104.09,104.19,6882.0,89.3101,89.4302,89.3015,89.3873,6882.0
2015-12-23 10:50:00,104.24,104.26,104.16,104.22,7912.0,89.4302,89.4473,89.3615,89.413,7912.0
2015-12-23 10:55:00,104.2,104.29,104.18,104.29,13421.0,89.3959,89.4731,89.3787,89.4731,13421.0
2015-12-23 11:00:00,104.26,104.29,104.22,104.22,4402.0,89.4473,89.4731,89.413,89.413,4402.0
2015-12-23 11:05:00,104.21,104.26,104.08,104.08,24909.0,89.4044,89.4473,89.2929,89.2929,24909.0
2015-12-23 11:10:00,104.11,104.21,104.11,104.18,11494.0,89.3186,89.4044,89.3186,89.3787,11494.0
2015-12-23 11:15:00,104.18,104.29,104.17,104.24,12480.0,89.3787,89.4731,89.3701,89.4302,12480.0
2015-12-23 11:20:00,104.23,104.23,104.09,104.17,8577.0,89.4216,89.4216,89.3015,89.3701,8577.0
2015-12-23 11:25:00,104.17,104.25,104.13,104.22,5625.0,89.3701,89.4387,89.3358,89.413,5625.0
2015-12-23 11:30:00,104.23,104.27,104.13,104.14,9374.0,89.4216,89.4559,89.3358,89.3444,9374.0
2015-12-23 11:35:00,104.14,104.17,104.09,104.13,12007.0,89.3444,89.3701,89.3015,89.3358,12007.0
2015-12-23 11:40:00,104.13,104.18,104.12,104.14,5856.0,89.3358,89.3787,89.3272,89.3444,5856.0
2015-12-23 11:45:00,104.14,104.15,104.07,104.08,7404.0,89.3444,89.353,89.2843,89.2929,7404.0
2015-12-23 11:50:00,104.07,104.11,104.05,104.06,8678.0,89.2843,89.3186,89.2672,89.2757,8678.0
2015-12-23 11:55:00,104.07,104.14,104.06,104.12,26869.0,89.2843,89.3444,89.2757,89.3272,26869.0
2015-12-23 12:00:00,104.13,104.13,104.06,104.07,7362.0,89.3358,89.3358,89.2757,89.2843,7362.0
2015-12-23 12:05:00,104.08,104.13,104.05,104.12,9333.0,89.2929,89.3358,89.2672,89.3272,9333.0
2015-12-23 12:10:00,104.13,104.18,104.13,104.16,10072.0,89.3358,89.3787,89.3358,89.3615,10072.0
2015-12-23 12:15:00,104.15,104.22,104.15,104.21,9370.0,89.353,89.413,89.353,89.4044,9370.0
2015-12-23 12:20:00,104.24,104.33,104.24,104.27,6138.0,89.4302,89.5074,89.4302,89.4559,6138.0
2015-12-23 12:25:00,104.28,104.32,104.26,104.27,9148.0,89.4645,89.4988,89.4473,89.4559,9148.0
2015-12-23 12:30:00,104.26,104.26,104.2,104.2,7502.0,89.4473,89.4473,89.3959,89.3959,7502.0
2015-12-23 12:35:00,104.2,104.2,104.11,104.12,9409.0,89.3959,89.3959,89.3186,89.3272,9409.0
2015-12-23 12:40:00,104.09,104.13,104.07,104.08,6890.0,89.3015,89.3358,89.2843,89.2929,6890.0
2015-12-23 12:45:00,104.07,104.1,104.05,104.07,5440.0,89.2843,89.3101,89.2672,89.2843,5440.0
2015-12-23 12:50:00,104.08,104.11,104.04,104.04,6735.0,89.2929,89.3186,89.2586,89.2586,6735.0
2015-12-23 12:55:00,104.03,104.09,104.01,104.01,10745.0,89.25,89.3015,89.2328,89.2328,10745.0
2015-12-23 13:00:00,104.02,104.04,103.91,103.92,21910.0,89.2414,89.2586,89.1471,89.1556,21910.0
2015-12-23 13:05:00,103.93,103.95,103.87,103.88,12273.0,89.1642,89.1814,89.1127,89.1213,12273.0
2015-12-23 13:10:00,103.87,103.94,103.83,103.91,9982.0,89.1127,89.1728,89.0784,89.1471,9982.0
2015-12-23 13:15:00,103.92,103.93,103.85,103.86,7312.0,89.1556,89.1642,89.0956,89.1042,7312.0
2015-12-23 13:20:00,103.86,103.91,103.84,103.88,4536.0,89.1042,89.1471,89.087,89.1213,4536.0
2015-12-23 13:25:00,103.89,103.93,103.85,103.85,6872.0,89.1299,89.1642,89.0956,89.0956,6872.0
2015-12-23 13:30:00,103.87,103.9,103.84,103.87,6085.0,89.1127,89.1385,89.087,89.1127,6085.0
2015-12-23 13:35:00,103.85,103.87,103.76,103.76,4593.0,89.0956,89.1127,89.0184,89.0184,4593.0
2015-12-23 13:40:00,103.78,103.93,103.75,103.92,11545.0,89.0355,89.1642,89.0098,89.1556,11545.0
2015-12-23 13:45:00,103.93,103.98,103.93,103.96,6153.0,89.1642,89.2071,89.1642,89.19,6153.0
2015-12-23 13:50:00,103.97,104.0,103.96,103.98,5196.0,89.1985,89.2243,89.19,89.2071,5196.0
2015-12-23 13:55:00,103.99,104.06,103.93,104.04,10708.0,89.2157,89.2757,89.1642,89.2586,10708.0
2015-12-23 14:00:00,104.04,104.13,104.04,104.09,21443.0,89.2586,89.3358,89.2586,89.3015,21443.0
2015-12-23 14:05:00,104.11,104.17,104.07,104.15,10258.0,89.3186,89.3701,89.2843,89.353,10258.0
2015-12-23 14:10:00,104.16,104.22,104.11,104.21,10922.0,89.3615,89.413,89.3186,89.4044,10922.0
2015-12-23 14:15:00,104.23,104.35,104.22,104.32,9698.0,89.4216,89.5245,89.413,89.4988,9698.0
2015-12-23 14:20:00,104.31,104.35,104.26,104.34,16737.0,89.4902,89.5245,89.4473,89.516,16737.0
2015-12-23 14:25:00,104.33,104.37,104.3,104.35,10856.0,89.5074,89.5417,89.4816,89.5245,10856.0
2015-12-23 14:30:00,104.36,104.39,104.34,104.37,8522.0,89.5331,89.5589,89.516,89.5417,8522.0
2015-12-23 14:35:00,104.36,104.48,104.36,104.44,15947.0,89.5331,89.6361,89.5331,89.6018,15947.0
2015-12-23 14:40:00,104.44,104.5,104.36,104.42,8045.0,89.6018,89.6532,89.5331,89.5846,8045.0
2015-12-23 14:45:00,104.43,104.43,104.34,104.39,14873.0,89.5932,89.5932,89.516,89.5589,14873.0
2015-12-23 14:50:00,104.41,104.43,104.37,104.38,13509.0,89.576,89.5932,89.5417,89.5503,13509.0
2015-12-23 14:55:00,104.37,104.4,104.33,104.4,14452.0,89.5417,89.5674,89.5074,89.5674,14452.0
2015-12-23 15:00:00,104.4,104.42,104.38,104.41,17610.0,89.5674,89.5846,89.5503,89.576,17610.0
2015-12-23 15:05:00,104.39,104.4,104.31,104.34,14453.0,89.5589,89.5674,89.4902,89.516,14453.0
2015-12-23 15:10:00,104.33,104.39,104.32,104.39,14074.0,89.5074,89.5589,89.4988,89.5589,14074.0
2015-12-23 15:15:00,104.38,104.48,104.37,104.44,15746.0,89.5503,89.6361,89.5417,89.6018,15746.0
2015-12-23 15:20:00,104.44,104.52,104.44,104.5,13063.0,89.6018,89.6704,89.6018,89.6532,13063.0
2015-12-23 15:25:00,104.48,104.49,104.41,104.44,16238.0,89.6361,89.6447,89.576,89.6018,16238.0
2015-12-23 15:30:00,104.4,104.41,104.35,104.39,16015.0,89.5674,89.576,89.5245,89.5589,16015.0
2015-12-23 15:35:00,104.38,104.39,104.22,104.3,17246.0,89.5503,89.5589,89.413,89.4816,17246.0
2015-12-23 15:40:00,104.27,104.4,104.27,104.39,24600.0,89.4559,89.5674,89.4559,89.5589,24600.0
2015-12-23 15:45:00,104.38,104.47,104.36,104.39,26721.0,89.5503,89.6275,89.5331,89.5589,26721.0
2015-12-23 15:50:00,104.4,104.45,104.35,104.41,44386.0,89.5674,89.6103,89.5245,89.576,44386.0
2015-12-23 15:55:00,104.42,104.46,104.37,104.42,57200.0,89.5846,89.6189,89.5417,89.5846,57200.0
2015-12-24 09:30:00,104.22,104.58,104.19,104.58,27755.0,89.413,89.7219,89.3873,89.7219,27755.0
2015-12-24 09:35:00,104.49,104.65,104.32,104.4,16216.0,89.6447,89.7819,89.4988,89.5674,16216.0
2015-12-24 09:40:00,104.43,104.44,104.31,104.31,9030.0,89.5932,89.6018,89.4902,89.4902,9030.0
2015-12-24 09:45:00,104.33,104.42,104.27,104.37,34093.0,89.5074,89.5846,89.4559,89.5417,34093.0
2015-12-24 09:50:00,104.35,104.48,104.34,104.4,16239.0,89.5245,89.6361,89.516,89.5674,16239.0
2015-12-24 09:55:00,104.4,104.53,104.4,104.51,6765.0,89.5674,89.679,89.5674,89.6618,6765.0
2015-12-24 10:00:00,104.5,104.61,104.49,104.53,10546.0,89.6532,89.7476,89.6447,89.679,10546.0
2015-12-24 10:05:00,104.56,104.66,104.55,104.58,13301.0,89.7047,89.7905,89.6961,89.7219,13301.0
2015-12-24 10:10:00,104.59,104.66,104.57,104.65,7804.0,89.7304,89.7905,89.7133,89.7819,7804.0
2015-12-24 10:15:00,104.64,104.76,104.62,104.76,10850.0,89.7733,89.8763,89.7562,89.8763,10850.0
2015-12-24 10:20:00,104.77,104.79,104.69,104.74,14389.0,89.8849,89.902,89.8162,89.8591,14389.0
2015-12-24 10:25:00,104.74,104.76,104.51,104.53,23017.0,89.8591,89.8763,89.6618,89.679,23017.0
2015-12-24 10:30:00,104.52,104.6,104.45,104.48,8756.0,89.6704,89.739,89.6103,89.6361,8756.0
2015-12-24 10:35:00,104.49,104.52,104.46,104.5,8028.0,89.6447,89.6704,89.6189,89.6532,8028.0
2015-12-24 10:40:00,104.5,104.54,104.48,104.52,8843.0,89.6532,89.6875,89.6361,89.6704,8843.0
2015-12-24 10:45:00,104.51,104.54,104.48,104.51,9839.0,89.6618,89.6875,89.6361,89.6618,9839.0
2015-12-24 10:50:00,104.54,104.57,104.51,104.55,17413.0,89.6875,89.7133,89.6618,89.6961,17413.0
2015-12-24 10:55:00,104.53,104.55,104.49,104.5,9319.0,89.679,89.6961,89.6447,89.6532,9319.0
2015-12-24 11:00:00,104.5,104.53,104.38,104.4,10860.0,89.6532,89.679,89.5503,89.5674,10860.0
2015-12-24 11:05:00,104.4,104.42,104.33,104.35,11569.0,89.5674,89.5846,89.5074,89.5245,11569.0
2015-12-24 11:10:00,104.36,104.4,104.34,104.37,9517.0,89.5331,89.5674,89.516,89.5417,9517.0
2015-12-24 11:15:00,104.36,104.39,104.3,104.32,7488.0,89.5331,89.5589,89.4816,89.4988,7488.0
2015-12-24 11:20:00,104.32,104.37,104.3,104.33,7638.0,89.4988,89.5417,89.4816,89.5074,7638.0
2015-12-24 11:25:00,104.34,104.39,104.31,104.39,15233.0,89.516,89.5589,89.4902,89.5589,15233.0
2015-12-24 11:30:00,104.39,104.43,104.36,104.39,7041.0,89.5589,89.5932,89.5331,89.5589,7041.0
2015-12-24 11:35:00,104.39,104.39,104.27,104.3,9857.0,89.5589,89.5589,89.4559,89.4816,9857.0
2015-12-24 11:40:00,104.34,104.41,104.34,104.39,6846.0,89.516,89.576,89.516,89.5589,6846.0
2015-12-24 11:45:00,104.42,104.51,104.4,104.47,6361.0,89.5846,89.6618,89.5674,89.6275,6361.0
2015-12-24 11:50:00,104.46,104.52,104.44,104.48,9653.0,89.6189,89.6704,89.6018,89.6361,9653.0
2015-12-24 11:55:00,104.5,104.59,104.49,104.58,10686.0,89.6532,89.7304,89.6447,89.7219,10686.0
2015-12-24 12:00:00,104.58,104.59,104.51,104.51,5647.0,89.7219,89.7304,89.6618,89.6618,5647.0
2015-12-24 12:05:00,104.51,104.53,104.49,104.51,6311.0,89.6618,89.679,89.6447,89.6618,6311.0
2015-12-24 12:10:00,104.52,104.54,104.5,104.54,7487.0,89.6704,89.6875,89.6532,89.6875,7487.0
2015-12-24 12:15:00,104.54,104.63,104.54,104.59,6902.0,89.6875,89.7648,89.6875,89.7304,6902.0
2015-12-24 12:20:00,104.58,104.7,104.57,104.69,4482.0,89.7219,89.8248,89.7133,89.8162,4482.0
2015-12-24 12:25:00,104.69,104.76,104.65,104.72,18179.0,89.8162,89.8763,89.7819,89.842,18179.0
2015-12-24 12:30:00,104.72,104.78,104.71,104.71,4086.0,89.842,89.8934,89.8334,89.8334,4086.0
2015-12-24 12:35:00,104.7,104.76,104.67,104.7,10890.0,89.8248,89.8763,89.7991,89.8248,10890.0
2015-12-24 12:40:00,104.69,104.69,104.59,104.62,8047.0,89.8162,89.8162,89.7304,89.7562,8047.0
2015-12-24 12:45:00,104.63,104.67,104.5,104.52,14690.0,89.7648,89.7991,89.6532,89.6704,14690.0
2015-12-24 12:50:00,104.54,104.54,104.4,104.41,9457.0,89.6875,89.6875,89.5674,89.576,9457.0
2015-12-24 12:55:00,104.42,104.42,104.21,104.26,30541.0,89.5846,89.5846,89.4044,89.4473,30541.0
2015-12-28 09:30:00,103.64,103.87,103.55,103.87,34200.0,88.9154,89.1127,88.8382,89.1127,34200.0
2015-12-28 09:35:00,103.8,103.85,103.6,103.8,45262.0,89.0527,89.0956,88.8811,89.0527,45262.0
2015-12-28 09:40:00,103.82,104.14,103.73,104.03,47444.0,89.0698,89.3444,88.9926,89.25,47444.0
2015-12-28 09:45:00,104.0,104.05,103.94,103.98,56905.0,89.2243,89.2672,89.1728,89.2071,56905.0
2015-12-28 09:50:00,103.97,103.98,103.75,103.98,41850.0,89.1985,89.2071,89.0098,89.2071,41850.0
2015-12-28 09:55:00,103.99,104.2,103.98,104.18,11203.0,89.2157,89.3959,89.2071,89.3787,11203.0
2015-12-28 10:00:00,104.17,104.17,103.84,103.87,10038.0,89.3701,89.3701,89.087,89.1127,10038.0
2015-12-28 10:05:00,103.85,103.9,103.75,103.8,21636.0,89.0956,89.1385,89.0098,89.0527,21636.0
2015-12-28 10:10:00,103.81,103.85,103.73,103.84,8977.0,89.0613,89.0956,88.9926,89.087,8977.0
2015-12-28 10:15:00,103.8,103.88,103.77,103.84,6988.0,89.0527,89.1213,89.0269,89.087,6988.0
2015-12-28 10:20:00,103.81,103.81,103.73,103.78,6914.0,89.0613,89.0613,88.9926,89.0355,6914.0
2015-12-28 10:25:00,103.78,103.84,103.78,103.83,6961.0,89.0355,89.087,89.0355,89.0784,6961.0
2015-12-28 10:30:00,103.82,103.89,103.79,103.86,8277.0,89.0698,89.1299,89.0441,89.1042,8277.0
2015-12-28 10:35:00,103.88,103.93,103.87,103.92,7936.0,89.1213,89.1642,89.1127,89.1556,7936.0
2015-12-28 10:40:00,103.92,103.95,103.88,103.91,8801.0,89.1556,89.1814,89.1213,89.1471,8801.0
2015-12-28 10:45:00,103.91,103.91,103.7,103.72,11330.0,89.1471,89.1471,88.9669,88.984,11330.0
2015-12-28 10:50:00,103.7,103.73,103.55,103.6,16638.0,88.9669,88.9926,88.8382,88.8811,16638.0
2015-12-28 10:55:00,103.57,103.57,103.41,103.51,10752.0,88.8554,88.8554,88.7181,88.8039,10752.0
2015-12-28 11:00:00,103.51,103.7,103.51,103.67,7424.0,88.8039,88.9669,88.8039,88.9412,7424.0
2015-12-28 11:05:00,103.69,103.72,103.67,103.71,4821.0,88.9583,88.984,88.9412,88.9755,4821.0
2015-12-28 11:10:00,103.73,103.79,103.71,103.78,4396.0,88.9926,89.0441,88.9755,89.0355,4396.0
2015-12-28 11:15:00,103.76,103.78,103.74,103.78,7562.0,89.0184,89.0355,89.0012,89.0355,7562.0
2015-12-28 11:20:00,103.78,103.8,103.69,103.74,9363.0,89.0355,89.0527,88.9583,89.0012,9363.0
2015-12-28 11:25:00,103.74,103.77,103.63,103.65,12372.0,89.0012,89.0269,88.9068,88.924,12372.0
2015-12-28 11:30:00,103.64,103.64,103.44,103.44,8896.0,88.9154,88.9154,88.7438,88.7438,8896.0
2015-12-28 11:35:00,103.45,103.56,103.45,103.53,13562.0,88.7524,88.8468,88.7524,88.821,13562.0
2015-12-28 11:40:00,103.56,103.65,103.54,103.65,13971.0,88.8468,88.924,88.8296,88.924,13971.0
2015-12-28 11:45:00,103.66,103.71,103.62,103.71,8026.0,88.9326,88.9755,88.8983,88.9755,8026.0
2015-12-28 11:50:00,103.72,103.8,103.7,103.75,8098.0,88.984,89.0527,88.9669,89.0098,8098.0
2015-12-28 11:55:00,103.75,103.8,103.7,103.72,6333.0,89.0098,89.0527,88.9669,88.984,6333.0
2015-12-28 12:00:00,103.71,103.74,103.69,103.74,4308.0,88.9755,89.0012,88.9583,89.0012,4308.0
2015-12-28 12:05:00,103.75,103.75,103.7,103.73,5803.0,89.0098,89.0098,88.9669,88.9926,5803.0
2015-12-28 12:10:00,103.75,103.75,103.62,103.63,5889.0,89.0098,89.0098,88.8983,88.9068,5889.0
2015-12-28 12:15:00,103.64,103.74,103.63,103.73,9257.0,88.9154,89.0012,88.9068,88.9926,9257.0
2015-12-28 12:20:00,103.73,103.73,103.6,103.65,7830.0,88.9926,88.9926,88.8811,88.924,7830.0
2015-12-28 12:25:00,103.64,103.78,103.64,103.76,9880.0,88.9154,89.0355,88.9154,89.0184,9880.0
2015-12-28 12:30:00,103.77,103.81,103.71,103.74,5904.0,89.0269,89.0613,88.9755,89.0012,5904.0
2015-12-28 12:35:00,103.72,103.72,103.61,103.69,14657.0,88.984,88.984,88.8897,88.9583,14657.0
2015-12-28 12:40:00,103.69,103.73,103.63,103.71,10573.0,88.9583,88.9926,88.9068,88.9755,10573.0
2015-12-28 12:45:00,103.71,103.75,103.67,103.75,7265.0,88.9755,89.0098,88.9412,89.0098,7265.0
2015-12-28 12:50:00,103.75,103.78,103.69,103.73,15624.0,89.0098,89.0355,88.9583,88.9926,15624.0
2015-12-28 12:55:00,103.72,103.72,103.64,103.66,4966.0,88.984,88.984,88.9154,88.9326,4966.0
2015-12-28 13:00:00,103.65,103.75,103.65,103.73,9603.0,88.924,89.0098,88.924,88.9926,9603.0
2015-12-28 13:05:00,103.74,103.8,103.74,103.77,8678.0,89.0012,89.0527,89.0012,89.0269,8678.0
2015-12-28 13:10:00,103.78,103.88,103.76,103.86,10444.0,89.0355,89.1213,89.0184,89.1042,10444.0
2015-12-28 13:15:00,103.89,103.97,103.85,103.97,10169.0,89.1299,89.1985,89.0956,89.1985,10169.0
2015-12-28 13:20:00,103.96,104.0,103.92,103.93,9725.0,89.19,89.2243,89.1556,89.1642,9725.0
2015-12-28 13:25:00,103.95,103.97,103.91,103.96,6313.0,89.1814,89.1985,89.1471,89.19,6313.0
2015-12-28 13:30:00,103.98,104.11,103.98,104.04,29679.0,89.2071,89.3186,89.2071,89.2586,29679.0
2015-12-28 13:35:00,104.07,104.07,104.01,104.03,6594.0,89.2843,89.2843,89.2328,89.25,6594.0
2015-12-28 13:40:00,104.04,104.06,103.93,103.94,7093.0,89.2586,89.2757,89.1642,89.1728,7093.0
2015-12-28 13:45:00,103.95,103.97,103.9,103.92,10651.0,89.1814,89.1985,89.1385,89.1556,10651.0
2015-12-28 13:50:00,103.92,103.95,103.79,103.8,10132.0,89.1556,89.1814,89.0441,89.0527,10132.0
2015-12-28 13:55:00,103.79,103.84,103.74,103.74,10652.0,89.0441,89.087,89.0012,89.0012,10652.0
2015-12-28 14:00:00,103.74,103.82,103.72,103.79,15665.0,89.0012,89.0698,88.984,89.0441,15665.0
2015-12-28 14:05:00,103.78,103.87,103.77,103.85,9321.0,89.0355,89.1127,89.0269,89.0956,9321.0
2015-12-28 14:10:00,103.84,103.85,103.77,103.78,10302.0,89.087,89.0956,89.0269,89.0355,10302.0
2015-12-28 14:15:00,103.77,103.84,103.75,103.78,11500.0,89.0269,89.087,89.0098,89.0355,11500.0
2015-12-28 14:20:00,103.78,103.83,103.74,103.78,23322.0,89.0355,89.0784,89.0012,89.0355,23322.0
2015-12-28 14:25:00,103.78,103.9,103.75,103.9,17442.0,89.0355,89.1385,89.0098,89.1385,17442.0
2015-12-28 14:30:00,103.91,103.99,103.9,103.92,9764.0,89.1471,89.2157,89.1385,89.1556,9764.0
2015-12-28 14:35:00,103.94,103.99,103.9,103.94,11658.0,89.1728,89.2157,89.1385,89.1728,11658.0
2015-12-28 14:40:00,103.93,103.99,103.86,103.99,17288.0,89.1642,89.2157,89.1042,89.2157,17288.0
2015-12-28 14:45:00,103.98,104.0,103.9,103.99,12549.0,89.2071,89.2243,89.1385,89.2157,12549.0
2015-12-28 14:50:00,103.99,104.02,103.98,104.01,15261.0,89.2157,89.2414,89.2071,89.2328,15261.0
2015-12-28 14:55:00,104.0,104.0,103.94,103.97,9135.0,89.2243,89.2243,89.1728,89.1985,9135.0
2015-12-28 15:00:00,103.97,104.01,103.96,104.0,12076.0,89.1985,89.2328,89.19,89.2243,12076.0
2015-12-28 15:05:00,104.0,104.02,103.98,104.01,14963.0,89.2243,89.2414,89.2071,89.2328,14963.0
2015-12-28 15:10:00,104.02,104.03,103.98,104.03,13645.0,89.2414,89.25,89.2071,89.25,13645.0
2015-12-28 15:15:00,104.02,104.03,103.88,103.89,18302.0,89.2414,89.25,89.1213,89.1299,18302.0
2015-12-28 15:20:00,103.9,104.05,103.9,104.04,14474.0,89.1385,89.2672,89.1385,89.2586,14474.0
2015-12-28 15:25:00,104.04,104.09,104.02,104.02,21719.0,89.2586,89.3015,89.2414,89.2414,21719.0
2015-12-28 15:30:00,104.03,104.11,104.0,104.1,22619.0,89.25,89.3186,89.2243,89.3101,22619.0
2015-12-28 15:35:00,104.09,104.1,104.02,104.04,19483.0,89.3015,89.3101,89.2414,89.2586,19483.0
2015-12-28 15:40:00,104.03,104.08,104.0,104.0,22165.0,89.25,89.2929,89.2243,89.2243,22165.0
2015-12-28 15:45:00,104.01,104.04,103.98,104.02,17189.0,89.2328,89.2586,89.2071,89.2414,17189.0
2015-12-28 15:50:00,104.03,104.08,104.02,104.07,30495.0,89.25,89.2929,89.2414,89.2843,30495.0
2015-12-28 15:55:00,104.07,104.11,104.01,104.11,57196.0,89.2843,89.3186,89.2328,89.3186,57196.0
2015-12-29 09:30:00,104.5,104.89,104.5,104.87,75336.0,89.6532,89.9878,89.6532,89.9707,75336.0
2015-12-29 09:35:00,104.86,105.18,104.79,105.13,66301.0,89.9621,90.2366,89.902,90.1937,66301.0
2015-12-29 09:40:00,105.1,105.25,105.01,105.13,26583.0,90.168,90.2967,90.0908,90.1937,26583.0
2015-12-29 09:45:00,105.11,105.29,105.11,105.26,13138.0,90.1766,90.331,90.1766,90.3053,13138.0
2015-12-29 09:50:00,105.23,105.33,105.21,105.23,16056.0,90.2795,90.3653,90.2624,90.2795,16056.0
2015-12-29 09:55:00,105.2,105.2,105.05,105.14,30060.0,90.2538,90.2538,90.1251,90.2023,30060.0
2015-12-29 10:00:00,105.16,105.36,105.15,105.36,8107.0,90.2195,90.391,90.2109,90.391,8107.0
2015-12-29 10:05:00,105.36,105.43,105.28,105.29,17052.0,90.391,90.4511,90.3224,90.331,17052.0
2015-12-29 10:10:00,105.3,105.36,105.26,105.31,8632.0,90.3396,90.391,90.3053,90.3482,8632.0
2015-12-29 10:15:00,105.31,105.35,105.3,105.34,7162.0,90.3482,90.3825,90.3396,90.3739,7162.0
2015-12-29 10:20:00,105.35,105.37,105.28,105.34,16675.0,90.3825,90.3996,90.3224,90.3739,16675.0
2015-12-29 10:25:00,105.34,105.49,105.34,105.48,29865.0,90.3739,90.5026,90.3739,90.494,29865.0
2015-12-29 10:30:00,105.49,105.52,105.25,105.27,16879.0,90.5026,90.5283,90.2967,90.3138,16879.0
2015-12-29 10:35:00,105.27,105.3,105.13,105.15,12413.0,90.3138,90.3396,90.1937,90.2109,12413.0
2015-12-29 10:40:00,105.16,105.17,105.01,105.01,30160.0,90.2195,90.228,90.0908,90.0908,30160.0
2015-12-29 10:45:00,105.03,105.15,104.99,105.15,13446.0,90.1079,90.2109,90.0736,90.2109,13446.0
2015-12-29 10:50:00,105.15,105.26,105.12,105.24,9504.0,90.2109,90.3053,90.1851,90.2881,9504.0
2015-12-29 10:55:00,105.22,105.24,105.05,105.05,13724.0,90.2709,90.2881,90.1251,90.1251,13724.0
2015-12-29 11:00:00,105.06,105.18,105.06,105.16,10740.0,90.1337,90.2366,90.1337,90.2195,10740.0
2015-12-29 11:05:00,105.16,105.16,105.03,105.07,21345.0,90.2195,90.2195,90.1079,90.1422,21345.0
2015-12-29 11:10:00,105.07,105.13,105.06,105.06,12072.0,90.1422,90.1937,90.1337,90.1337,12072.0
2015-12-29 11:15:00,105.06,105.1,105.02,105.05,10355.0,90.1337,90.168,90.0994,90.1251,10355.0
2015-12-29 11:20:00,105.06,105.07,105.02,105.06,13190.0,90.1337,90.1422,90.0994,90.1337,13190.0
2015-12-29 11:25:00,105.05,105.11,105.02,105.08,14275.0,90.1251,90.1766,90.0994,90.1508,14275.0
2015-12-29 11:30:00,105.09,105.11,104.96,105.11,38986.0,90.1594,90.1766,90.0479,90.1766,38986.0
2015-12-29 11:35:00,105.14,105.17,105.04,105.04,13279.0,90.2023,90.228,90.1165,90.1165,13279.0
2015-12-29 11:40:00,105.02,105.02,104.87,104.9,8693.0,90.0994,90.0994,89.9707,89.9964,8693.0
2015-12-29 11:45:00,104.9,104.9,104.74,104.78,11422.0,89.9964,89.9964,89.8591,89.8934,11422.0
2015-12-29 11:50:00,104.78,104.78,104.68,104.72,18493.0,89.8934,89.8934,89.8077,89.842,18493.0
2015-12-29 11:55:00,104.7,104.75,104.67,104.75,9979.0,89.8248,89.8677,89.7991,89.8677,9979.0
2015-12-29 12:00:00,104.74,104.9,104.74,104.83,12493.0,89.8591,89.9964,89.8591,89.9363,12493.0
2015-12-29 12:05:00,104.84,104.85,104.77,104.8,16461.0,89.9449,89.9535,89.8849,89.9106,16461.0
2015-12-29 12:10:00,104.82,104.83,104.78,104.81,7567.0,89.9278,89.9363,89.8934,89.9192,7567.0
2015-12-29 12:15:00,104.8,105.0,104.79,104.98,15877.0,89.9106,90.0822,89.902,90.065,15877.0
2015-12-29 12:20:00,105.0,105.05,104.98,105.05,9223.0,90.0822,90.1251,90.065,90.1251,9223.0
2015-12-29 12:25:00,105.06,105.08,104.99,105.02,8687.0,90.1337,90.1508,90.0736,90.0994,8687.0
2015-12-29 12:30:00,105.03,105.04,104.91,104.92,6460.0,90.1079,90.1165,90.005,90.0136,6460.0
2015-12-29 12:35:00,104.9,104.92,104.86,104.89,10185.0,89.9964,90.0136,89.9621,89.9878,10185.0
2015-12-29 12:40:00,104.89,104.89,104.75,104.86,9483.0,89.9878,89.9878,89.8677,89.9621,9483.0
2015-12-29 12:45:00,104.83,104.83,104.69,104.71,9849.0,89.9363,89.9363,89.8162,89.8334,9849.0
2015-12-29 12:50:00,104.69,104.74,104.66,104.69,8477.0,89.8162,89.8591,89.7905,89.8162,8477.0
2015-12-29 12:55:00,104.7,104.8,104.69,104.75,11271.0,89.8248,89.9106,89.8162,89.8677,11271.0
2015-12-29 13:00:00,104.79,104.9,104.78,104.88,8791.0,89.902,89.9964,89.8934,89.9792,8791.0
2015-12-29 13:05:00,104.88,104.93,104.87,104.93,4307.0,89.9792,90.0221,89.9707,90.0221,4307.0
2015-12-29 13:10:00,104.94,104.96,104.9,104.93,4564.0,90.0307,90.0479,89.9964,90.0221,4564.0
2015-12-29 13:15:00,104.94,105.1,104.94,105.1,5786.0,90.0307,90.168,90.0307,90.168,5786.0
2015-12-29 13:20:00,105.11,105.11,105.03,105.04,8727.0,90.1766,90.1766,90.1079,90.1165,8727.0
2015-12-29 13:25:00,105.05,105.06,105.01,105.04,5196.0,90.1251,90.1337,90.0908,90.1165,5196.0
2015-12-29 13:30:00,105.03,105.04,104.97,104.97,6671.0,90.1079,90.1165,90.0565,90.0565,6671.0
2015-12-29 13:35:00,104.98,105.07,104.98,105.02,3655.0,90.065,90.1422,90.065,90.0994,3655.0
2015-12-29 13:40:00,105.03,105.12,105.03,105.12,5100.0,90.1079,90.1851,90.1079,90.1851,5100.0
2015-12-29 13:45:00,105.12,105.12,105.06,105.09,9014.0,90.1851,90.1851,90.1337,90.1594,9014.0
2015-12-29 13:50:00,105.1,105.22,105.1,105.2,18094.0,90.168,90.2709,90.168,90.2538,18094.0
2015-12-29 13:55:00,105.21,105.32,105.21,105.28,15262.0,90.2624,90.3567,90.2624,90.3224,15262.0
2015-12-29 14:00:00,105.28,105.35,105.25,105.31,14793.0,90.3224,90.3825,90.2967,90.3482,14793.0
2015-12-29 14:05:00,105.3,105.36,105.29,105.33,11605.0,90.3396,90.391,90.331,90.3653,11605.0
2015-12-29 14:10:00,105.32,105.34,105.22,105.24,13345.0,90.3567,90.3739,90.2709,90.2881,13345.0
2015-12-29 14:15:00,105.24,105.24,105.2,105.24,7810.0,90.2881,90.2881,90.2538,90.2881,7810.0
2015-12-29 14:20:00,105.23,105.33,105.22,105.31,8237.0,90.2795,90.3653,90.2709,90.3482,8237.0
2015-12-29 14:25:00,105.3,105.32,105.26,105.31,11507.0,90.3396,90.3567,90.3053,90.3482,11507.0
2015-12-29 14:30:00,105.3,105.3,105.15,105.16,13982.0,90.3396,90.3396,90.2109,90.2195,13982.0
2015-12-29 14:35:00,105.17,105.22,105.15,105.21,9136.0,90.228,90.2709,90.2109,90.2624,9136.0
2015-12-29 14:40:00,105.21,105.3,105.2,105.25,7795.0,90.2624,90.3396,90.2538,90.2967,7795.0
2015-12-29 14:45:00,105.27,105.33,105.26,105.31,6567.0,90.3138,90.3653,90.3053,90.3482,6567.0
2015-12-29 14:50:00,105.32,105.4,105.3,105.4,13756.0,90.3567,90.4254,90.3396,90.4254,13756.0
2015-12-29 14:55:00,105.4,105.5,105.37,105.48,18642.0,90.4254,90.5112,90.3996,90.494,18642.0
2015-12-29 15:00:00,105.47,105.48,105.42,105.48,9486.0,90.4854,90.494,90.4425,90.494,9486.0
2015-12-29 15:05:00,105.47,105.56,105.45,105.54,13398.0,90.4854,90.5626,90.4683,90.5455,13398.0
2015-12-29 15:10:00,105.52,105.53,105.48,105.51,9950.0,90.5283,90.5369,90.494,90.5197,9950.0
2015-12-29 15:15:00,105.5,105.6,105.5,105.52,14632.0,90.5112,90.5969,90.5112,90.5283,14632.0
2015-12-29 15:20:00,105.53,105.55,105.48,105.49,11380.0,90.5369,90.5541,90.494,90.5026,11380.0
2015-12-29 15:25:00,105.48,105.51,105.44,105.51,9650.0,90.494,90.5197,90.4597,90.5197,9650.0
2015-12-29 15:30:00,105.52,105.52,105.37,105.39,16474.0,90.5283,90.5283,90.3996,90.4168,16474.0
2015-12-29 15:35:00,105.39,105.41,105.28,105.29,22754.0,90.4168,90.4339,90.3224,90.331,22754.0
2015-12-29 15:40:00,105.28,105.32,105.15,105.26,25840.0,90.3224,90.3567,90.2109,90.3053,25840.0
2015-12-29 15:45:00,105.27,105.36,105.27,105.31,23430.0,90.3138,90.391,90.3138,90.3482,23430.0
2015-12-29 15:50:00,105.32,105.36,105.28,105.33,15211.0,90.3567,90.391,90.3224,90.3653,15211.0
2015-12-29 15:55:00,105.33,105.46,105.29,105.31,73190.0,90.3653,90.4768,90.331,90.3482,73190.0
2015-12-30 09:30:00,105.3,105.42,104.91,105.4,47936.0,90.3396,90.4425,90.005,90.4254,47936.0
2015-12-30 09:35:00,105.32,105.33,105.13,105.29,7020.0,90.3567,90.3653,90.1937,90.331,7020.0
2015-12-30 09:40:00,105.23,105.33,105.22,105.33,8184.0,90.2795,90.3653,90.2709,90.3653,8184.0
2015-12-30 09:45:00,105.36,105.36,105.22,105.28,12790.0,90.391,90.391,90.2709,90.3224,12790.0
2015-12-30 09:50:00,105.28,105.35,105.24,105.29,10163.0,90.3224,90.3825,90.2881,90.331,10163.0
2015-12-30 09:55:00,105.28,105.48,105.27,105.47,11800.0,90.3224,90.494,90.3138,90.4854,11800.0
2015-12-30 10:00:00,105.49,105.57,105.43,105.55,8405.0,90.5026,90.5712,90.4511,90.5541,8405.0
2015-12-30 10:05:00,105.58,105.61,105.52,105.54,17654.0,90.5798,90.6055,90.5283,90.5455,17654.0
2015-12-30 10:10:00,105.53,105.57,105.48,105.56,11317.0,90.5369,90.5712,90.494,90.5626,11317.0
2015-12-30 10:15:00,105.55,105.68,105.55,105.64,22495.0,90.5541,90.6656,90.5541,90.6313,22495.0
2015-12-30 10:20:00,105.61,105.65,105.44,105.44,20514.0,90.6055,90.6398,90.4597,90.4597,20514.0
2015-12-30 10:25:00,105.45,105.52,105.42,105.43,8676.0,90.4683,90.5283,90.4425,90.4511,8676.0
2015-12-30 10:30:00,105.42,105.43,105.36,105.41,12627.0,90.4425,90.4511,90.391,90.4339,12627.0
2015-12-30 10:35:00,105.41,105.51,105.39,105.5,14443.0,90.4339,90.5197,90.4168,90.5112,14443.0
2015-12-30 10:40:00,105.51,105.64,105.45,105.63,8266.0,90.5197,90.6313,90.4683,90.6227,8266.0
2015-12-30 10:45:00,105.65,105.69,105.64,105.65,6883.0,90.6398,90.6742,90.6313,90.6398,6883.0
2015-12-30 10:50:00,105.66,105.74,105.65,105.7,9582.0,90.6484,90.7171,90.6398,90.6827,9582.0
2015-12-30 10:55:00,105.71,105.8,105.71,105.78,5760.0,90.6913,90.7685,90.6913,90.7514,5760.0
2015-12-30 11:00:00,105.79,105.86,105.75,105.75,11157.0,90.76,90.82,90.7256,90.7256,11157.0
2015-12-30 11:05:00,105.76,105.83,105.75,105.77,11464.0,90.7342,90.7943,90.7256,90.7428,11464.0
2015-12-30 11:10:00,105.76,105.77,105.69,105.7,13297.0,90.7342,90.7428,90.6742,90.6827,13297.0
2015-12-30 11:15:00,105.68,105.7,105.59,105.61,5944.0,90.6656,90.6827,90.5884,90.6055,5944.0
2015-12-30 11:20:00,105.6,105.71,105.6,105.67,6505.0,90.5969,90.6913,90.5969,90.657,6505.0
2015-12-30 11:25:00,105.67,105.8,105.67,105.8,19580.0,90.657,90.7685,90.657,90.7685,19580.0
2015-12-30 11:30:00,105.8,105.82,105.69,105.75,9651.0,90.7685,90.7857,90.6742,90.7256,9651.0
2015-12-30 11:35:00,105.76,105.79,105.68,105.7,16235.0,90.7342,90.76,90.6656,90.6827,16235.0
2015-12-30 11:40:00,105.7,105.74,105.67,105.67,13855.0,90.6827,90.7171,90.657,90.657,13855.0
2015-12-30 11:45:00,105.66,105.71,105.63,105.64,22957.0,90.6484,90.6913,90.6227,90.6313,22957.0
2015-12-30 11:50:00,105.63,105.72,105.62,105.72,33470.0,90.6227,90.6999,90.6141,90.6999,33470.0
2015-12-30 11:55:00,105.73,105.77,105.67,105.69,7324.0,90.7085,90.7428,90.657,90.6742,7324.0
2015-12-30 12:00:00,105.7,105.76,105.68,105.68,6612.0,90.6827,90.7342,90.6656,90.6656,6612.0
2015-12-30 12:05:00,105.68,105.8,105.68,105.78,10137.0,90.6656,90.7685,90.6656,90.7514,10137.0
2015-12-30 12:10:00,105.79,105.85,105.78,105.79,12562.0,90.76,90.8114,90.7514,90.76,12562.0
2015-12-30 12:15:00,105.77,105.83,105.77,105.8,7002.0,90.7428,90.7943,90.7428,90.7685,7002.0
2015-12-30 12:20:00,105.8,105.82,105.78,105.78,6943.0,90.7685,90.7857,90.7514,90.7514,6943.0
2015-12-30 12:25:00,105.77,105.8,105.74,105.76,7816.0,90.7428,90.7685,90.7171,90.7342,7816.0
2015-12-30 12:30:00,105.76,105.82,105.72,105.79,16846.0,90.7342,90.7857,90.6999,90.76,16846.0
2015-12-30 12:35:00,105.78,105.82,105.76,105.8,9000.0,90.7514,90.7857,90.7342,90.7685,9000.0
2015-12-30 12:40:00,105.8,105.84,105.78,105.84,13557.0,90.7685,90.8029,90.7514,90.8029,13557.0
2015-12-30 12:45:00,105.84,105.92,105.84,105.92,11387.0,90.8029,90.8715,90.8029,90.8715,11387.0
2015-12-30 12:50:00,105.91,105.99,105.89,105.98,38797.0,90.8629,90.9315,90.8457,90.923,38797.0
2015-12-30 12:55:00,105.98,106.05,105.97,106.05,35200.0,90.923,90.983,90.9144,90.983,35200.0
2015-12-30 13:00:00,106.05,106.09,106.0,106.07,8563.0,90.983,91.0173,90.9401,91.0002,8563.0
2015-12-30 13:05:00,106.06,106.09,105.98,106.0,9683.0,90.9916,91.0173,90.923,90.9401,9683.0
2015-12-30 13:10:00,105.99,106.06,105.96,106.02,18656.0,90.9315,90.9916,90.9058,90.9573,18656.0
2015-12-30 13:15:00,106.03,106.07,106.01,106.07,5798.0,90.9659,91.0002,90.9487,91.0002,5798.0
2015-12-30 13:20:00,106.06,106.07,106.0,106.03,8830.0,90.9916,91.0002,90.9401,90.9659,8830.0
2015-12-30 13:25:00,106.03,106.11,106.02,106.11,9373.0,90.9659,91.0345,90.9573,91.0345,9373.0
2015-12-30 13:30:00,106.12,106.18,106.12,106.16,23314.0,91.0431,91.0945,91.0431,91.0774,23314.0
2015-12-30 13:35:00,106.16,106.23,106.16,106.19,9724.0,91.0774,91.1374,91.0774,91.1031,9724.0
2015-12-30 13:40:00,106.2,106.26,106.19,106.26,8592.0,91.1117,91.1632,91.1031,91.1632,8592.0
2015-12-30 13:45:00,106.26,106.3,106.24,106.27,9896.0,91.1632,91.1975,91.146,91.1718,9896.0
2015-12-30 13:50:00,106.28,106.28,106.22,106.22,8146.0,91.1803,91.1803,91.1289,91.1289,8146.0
2015-12-30 13:55:00,106.23,106.23,106.19,106.19,6468.0,91.1374,91.1374,91.1031,91.1031,6468.0
2015-12-30 14:00:00,106.19,106.27,106.17,106.21,8988.0,91.1031,91.1718,91.086,91.1203,8988.0
2015-12-30 14:05:00,106.2,106.26,106.18,106.24,14327.0,91.1117,91.1632,91.0945,91.146,14327.0
2015-12-30 14:10:00,106.24,106.28,106.2,106.28,10307.0,91.146,91.1803,91.1117,91.1803,10307.0
2015-12-30 14:15:00,106.29,106.29,106.24,106.27,15397.0,91.1889,91.1889,91.146,91.1718,15397.0
2015-12-30 14:20:00,106.27,106.3,106.22,106.22,12556.0,91.1718,91.1975,91.1289,91.1289,12556.0
2015-12-30 14:25:00,106.23,106.3,106.2,106.27,35371.0,91.1374,91.1975,91.1117,91.1718,35371.0
2015-12-30 14:30:00,106.26,106.32,106.23,106.27,39655.0,91.1632,91.2147,91.1374,91.1718,39655.0
2015-12-30 14:35:00,106.26,106.27,106.2,106.25,53099.0,91.1632,91.1718,91.1117,91.1546,53099.0
2015-12-30 14:40:00,106.24,106.28,106.2,106.26,31913.0,91.146,91.1803,91.1117,91.1632,31913.0
2015-12-30 14:45:00,106.26,106.32,106.23,106.3,18250.0,91.1632,91.2147,91.1374,91.1975,18250.0
2015-12-30 14:50:00,106.29,106.32,106.29,106.31,15599.0,91.1889,91.2147,91.1889,91.2061,15599.0
2015-12-30 14:55:00,106.29,106.36,106.29,106.36,33214.0,91.1889,91.249,91.1889,91.249,33214.0
2015-12-30 15:00:00,106.35,106.36,106.27,106.33,63191.0,91.2404,91.249,91.1718,91.2232,63191.0
2015-12-30 15:05:00,106.33,106.39,106.29,106.33,31853.0,91.2232,91.2747,91.1889,91.2232,31853.0
2015-12-30 15:10:00,106.32,106.36,106.2,106.3,51541.0,91.2147,91.249,91.1117,91.1975,51541.0
2015-12-30 15:15:00,106.3,106.33,106.28,106.28,15449.0,91.1975,91.2232,91.1803,91.1803,15449.0
2015-12-30 15:20:00,106.28,106.31,106.25,106.27,25938.0,91.1803,91.2061,91.1546,91.1718,25938.0
2015-12-30 15:25:00,106.26,106.3,106.22,106.26,24796.0,91.1632,91.1975,91.1289,91.1632,24796.0
2015-12-30 15:30:00,106.25,106.26,105.91,105.98,92233.0,91.1546,91.1632,90.8629,90.923,92233.0
2015-12-30 15:35:00,105.96,106.02,105.71,105.98,79269.0,90.9058,90.9573,90.6913,90.923,79269.0
2015-12-30 15:40:00,105.97,106.01,105.89,105.98,41843.0,90.9144,90.9487,90.8457,90.923,41843.0
2015-12-30 15:45:00,105.96,106.1,105.95,106.08,77815.0,90.9058,91.0259,90.8972,91.0088,77815.0
2015-12-30 15:50:00,106.08,106.1,105.89,105.97,98812.0,91.0088,91.0259,90.8457,90.9144,98812.0
2015-12-30 15:55:00,105.96,106.01,105.87,105.88,91638.0,90.9058,90.9487,90.8286,90.8372,91638.0
2015-12-31 09:30:00,105.4,105.75,105.01,105.29,36399.0,90.4254,90.7256,90.0908,90.331,36399.0
2015-12-31 09:35:00,105.29,105.41,105.08,105.29,43624.0,90.331,90.4339,90.1508,90.331,43624.0
2015-12-31 09:40:00,105.24,105.35,105.07,105.27,75813.0,90.2881,90.3825,90.1422,90.3138,75813.0
2015-12-31 09:45:00,105.26,105.27,105.05,105.23,42686.0,90.3053,90.3138,90.1251,90.2795,42686.0
2015-12-31 09:50:00,105.2,105.23,104.92,104.98,44978.0,90.2538,90.2795,90.0136,90.065,44978.0
2015-12-31 09:55:00,105.0,105.05,104.89,104.89,15457.0,90.0822,90.1251,89.9878,89.9878,15457.0
2015-12-31 10:00:00,104.87,104.95,104.75,104.76,13348.0,89.9707,90.0393,89.8677,89.8763,13348.0
2015-12-31 10:05:00,104.76,104.76,104.59,104.61,9841.0,89.8763,89.8763,89.7304,89.7476,9841.0
2015-12-31 10:10:00,104.61,104.72,104.56,104.69,26383.0,89.7476,89.842,89.7047,89.8162,26383.0
2015-12-31 10:15:00,104.7,104.71,104.6,104.64,24992.0,89.8248,89.8334,89.739,89.7733,24992.0
2015-12-31 10:20:00,104.64,104.69,104.59,104.68,16119.0,89.7733,89.8162,89.7304,89.8077,16119.0
2015-12-31 10:25:00,104.68,104.7,104.55,104.57,17023.0,89.8077,89.8248,89.6961,89.7133,17023.0
2015-12-31 10:30:00,104.56,104.58,104.38,104.5,19044.0,89.7047,89.7219,89.5503,89.6532,19044.0
2015-12-31 10:35:00,104.5,104.54,104.42,104.51,15611.0,89.6532,89.6875,89.5846,89.6618,15611.0
2015-12-31 10:40:00,104.5,104.57,104.49,104.52,13118.0,89.6532,89.7133,89.6447,89.6704,13118.0
2015-12-31 10:45:00,104.54,104.63,104.53,104.63,12006.0,89.6875,89.7648,89.679,89.7648,12006.0
2015-12-31 10:50:00,104.63,104.76,104.62,104.73,14489.0,89.7648,89.8763,89.7562,89.8506,14489.0
2015-12-31 10:55:00,104.76,104.85,104.74,104.85,23841.0,89.8763,89.9535,89.8591,89.9535,23841.0
2015-12-31 11:00:00,104.85,104.9,104.79,104.83,16268.0,89.9535,89.9964,89.902,89.9363,16268.0
2015-12-31 11:05:00,104.84,104.89,104.82,104.88,8408.0,89.9449,89.9878,89.9278,89.9792,8408.0
2015-12-31 11:10:00,104.89,104.89,104.85,104.88,5490.0,89.9878,89.9878,89.9535,89.9792,5490.0
2015-12-31 11:15:00,104.87,104.89,104.82,104.85,10865.0,89.9707,89.9878,89.9278,89.9535,10865.0
2015-12-31 11:20:00,104.84,104.85,104.79,104.8,10601.0,89.9449,89.9535,89.902,89.9106,10601.0
2015-12-31 11:25:00,104.8,104.93,104.79,104.89,21141.0,89.9106,90.0221,89.902,89.9878,21141.0
2015-12-31 11:30:00,104.88,104.88,104.84,104.87,8363.0,89.9792,89.9792,89.9449,89.9707,8363.0
2015-12-31 11:35:00,104.87,104.97,104.86,104.97,4690.0,89.9707,90.0565,89.9621,90.0565,4690.0
2015-12-31 11:40:00,104.98,105.05,104.98,105.04,16228.0,90.065,90.1251,90.065,90.1165,16228.0
2015-12-31 11:45:00,105.04,105.26,105.04,105.21,20685.0,90.1165,90.3053,90.1165,90.2624,20685.0
2015-12-31 11:50:00,105.22,105.22,105.14,105.19,10223.0,90.2709,90.2709,90.2023,90.2452,10223.0
2015-12-31 11:55:00,105.2,105.27,105.2,105.26,9509.0,90.2538,90.3138,90.2538,90.3053,9509.0
2015-12-31 12:00:00,105.28,105.36,105.27,105.36,12574.0,90.3224,90.391,90.3138,90.391,12574.0
2015-12-31 12:05:00,105.34,105.57,105.33,105.57,21239.0,90.3739,90.5712,90.3653,90.5712,21239.0
2015-12-31 12:10:00,105.59,105.63,105.5,105.54,6900.0,90.5884,90.6227,90.5112,90.5455,6900.0
2015-12-31 12:15:00,105.56,105.66,105.55,105.63,7792.0,90.5626,90.6484,90.5541,90.6227,7792.0
2015-12-31 12:20:00,105.6,105.69,105.56,105.69,6763.0,90.5969,90.6742,90.5626,90.6742,6763.0
2015-12-31 12:25:00,105.69,105.74,105.56,105.68,32509.0,90.6742,90.7171,90.5626,90.6656,32509.0
2015-12-31 12:30:00,105.69,105.74,105.65,105.72,16472.0,90.6742,90.7171,90.6398,90.6999,16472.0
2015-12-31 12:35:00,105.73,105.84,105.72,105.81,16739.0,90.7085,90.8029,90.6999,90.7771,16739.0
2015-12-31 12:40:00,105.79,105.91,105.79,105.91,10485.0,90.76,90.8629,90.76,90.8629,10485.0
2015-12-31 12:45:00,105.9,105.93,105.85,105.89,24811.0,90.8543,90.8801,90.8114,90.8457,24811.0
2015-12-31 12:50:00,105.86,105.92,105.83,105.91,7993.0,90.82,90.8715,90.7943,90.8629,7993.0
2015-12-31 12:55:00,105.91,105.92,105.72,105.72,16191.0,90.8629,90.8715,90.6999,90.6999,16191.0
2015-12-31 13:00:00,105.72,105.72,105.46,105.49,13310.0,90.6999,90.6999,90.4768,90.5026,13310.0
2015-12-31 13:05:00,105.48,105.48,105.31,105.31,5680.0,90.494,90.494,90.3482,90.3482,5680.0
2015-12-31 13:10:00,105.32,105.46,105.3,105.45,12496.0,90.3567,90.4768,90.3396,90.4683,12496.0
2015-12-31 13:15:00,105.43,105.43,105.29,105.29,7540.0,90.4511,90.4511,90.331,90.331,7540.0
2015-12-31 13:20:00,105.28,105.33,105.28,105.33,3653.0,90.3224,90.3653,90.3224,90.3653,3653.0
2015-12-31 13:25:00,105.34,105.35,105.3,105.32,5526.0,90.3739,90.3825,90.3396,90.3567,5526.0
2015-12-31 13:30:00,105.32,105.32,105.21,105.26,8112.0,90.3567,90.3567,90.2624,90.3053,8112.0
2015-12-31 13:35:00,105.27,105.3,105.24,105.26,3547.0,90.3138,90.3396,90.2881,90.3053,3547.0
2015-12-31 13:40:00,105.26,105.47,105.26,105.47,12607.0,90.3053,90.4854,90.3053,90.4854,12607.0
2015-12-31 13:45:00,105.47,105.57,105.46,105.57,7574.0,90.4854,90.5712,90.4768,90.5712,7574.0
2015-12-31 13:50:00,105.56,105.6,105.54,105.59,3972.0,90.5626,90.5969,90.5455,90.5884,3972.0
2015-12-31 13:55:00,105.59,105.6,105.55,105.59,7505.0,90.5884,90.5969,90.5541,90.5884,7505.0
2015-12-31 14:00:00,105.58,105.6,105.46,105.48,8584.0,90.5798,90.5969,90.4768,90.494,8584.0
2015-12-31 14:05:00,105.48,105.48,105.25,105.25,10252.0,90.494,90.494,90.2967,90.2967,10252.0
2015-12-31 14:10:00,105.26,105.31,105.25,105.29,5878.0,90.3053,90.3482,90.2967,90.331,5878.0
2015-12-31 14:15:00,105.28,105.3,105.2,105.23,8634.0,90.3224,90.3396,90.2538,90.2795,8634.0
2015-12-31 14:20:00,105.24,105.25,105.01,105.07,11660.0,90.2881,90.2967,90.0908,90.1422,11660.0
2015-12-31 14:25:00,105.06,105.06,104.99,105.05,10526.0,90.1337,90.1337,90.0736,90.1251,10526.0
2015-12-31 14:30:00,105.03,105.06,104.98,105.04,19663.0,90.1079,90.1337,90.065,90.1165,19663.0
2015-12-31 14:35:00,105.04,105.04,104.95,105.01,18387.0,90.1165,90.1165,90.0393,90.0908,18387.0
2015-12-31 14:40:00,105.01,105.07,105.0,105.03,11670.0,90.0908,90.1422,90.0822,90.1079,11670.0
2015-12-31 14:45:00,105.02,105.13,105.01,105.12,11241.0,90.0994,90.1937,90.0908,90.1851,11241.0
2015-12-31 14:50:00,105.12,105.16,105.08,105.08,9797.0,90.1851,90.2195,90.1508,90.1508,9797.0
2015-12-31 14:55:00,105.09,105.1,104.99,105.0,8577.0,90.1594,90.168,90.0736,90.0822,8577.0
2015-12-31 15:00:00,105.0,105.0,104.95,104.97,13332.0,90.0822,90.0822,90.0393,90.0565,13332.0
2015-12-31 15:05:00,104.98,104.98,104.9,104.93,25027.0,90.065,90.065,89.9964,90.0221,25027.0
2015-12-31 15:10:00,104.93,104.95,104.86,104.88,70840.0,90.0221,90.0393,89.9621,89.9792,70840.0
2015-12-31 15:15:00,104.89,105.05,104.88,105.0,21151.0,89.9878,90.1251,89.9792,90.0822,21151.0
2015-12-31 15:20:00,105.02,105.02,104.9,104.95,26817.0,90.0994,90.0994,89.9964,90.0393,26817.0
2015-12-31 15:25:00,104.95,104.97,104.85,104.9,43230.0,90.0393,90.0565,89.9535,89.9964,43230.0
2015-12-31 15:30:00,104.91,105.02,104.9,105.02,21084.0,90.005,90.0994,89.9964,90.0994,21084.0
2015-12-31 15:35:00,105.03,105.07,104.97,105.02,24355.0,90.1079,90.1422,90.0565,90.0994,24355.0
2015-12-31 15:40:00,105.01,105.02,104.85,104.87,27884.0,90.0908,90.0994,89.9535,89.9707,27884.0
2015-12-31 15:45:00,104.88,105.02,104.88,104.98,39262.0,89.9792,90.0994,89.9792,90.065,39262.0
2015-12-31 15:50:00,104.98,104.99,104.89,104.92,24241.0,90.065,90.0736,89.9878,90.0136,24241.0
2015-12-31 15:55:00,104.92,104.92,104.48,104.52,99941.0,90.0136,90.0136,89.6361,89.6704,99941.0
2016-01-04 09:30:00,102.62,102.65,102.18,102.2,71710.0,88.0403,88.0661,87.6628,87.68,71710.0
2016-01-04 09:35:00,102.32,102.32,101.85,101.93,30167.0,87.783,87.783,87.3797,87.4484,30167.0
2016-01-04 09:40:00,101.93,101.94,101.38,101.68,45508.0,87.4484,87.4569,86.9765,87.2339,45508.0
2016-01-04 09:45:00,101.52,101.92,101.45,101.91,19449.0,87.0966,87.4398,87.0366,87.4312,19449.0
2016-01-04 09:50:00,101.93,102.11,101.9,101.96,29381.0,87.4484,87.6028,87.4226,87.4741,29381.0
2016-01-04 09:55:00,101.98,101.98,101.79,101.81,18167.0,87.4913,87.4913,87.3283,87.3454,18167.0
2016-01-04 10:00:00,101.79,101.79,101.3,101.4,50603.0,87.3283,87.3283,86.9079,86.9937,50603.0
2016-01-04 10:05:00,101.4,101.61,101.36,101.59,56438.0,86.9937,87.1738,86.9593,87.1567,56438.0
2016-01-04 10:10:00,101.62,101.79,101.55,101.79,34410.0,87.1824,87.3283,87.1223,87.3283,34410.0
2016-01-04 10:15:00,101.79,102.01,101.77,102.01,56715.0,87.3283,87.517,87.3111,87.517,56715.0
2016-01-04 10:20:00,102.0,102.08,101.86,101.86,34133.0,87.5084,87.5771,87.3883,87.3883,34133.0
2016-01-04 10:25:00,101.85,101.98,101.82,101.85,16748.0,87.3797,87.4913,87.354,87.3797,16748.0
2016-01-04 10:30:00,101.84,101.91,101.76,101.78,19869.0,87.3711,87.4312,87.3025,87.3197,19869.0
2016-01-04 10:35:00,101.78,101.78,101.64,101.7,21688.0,87.3197,87.3197,87.1996,87.251,21688.0
2016-01-04 10:40:00,101.69,101.72,101.56,101.72,14300.0,87.2425,87.2682,87.1309,87.2682,14300.0
2016-01-04 10:45:00,101.71,101.75,101.63,101.75,16623.0,87.2596,87.2939,87.191,87.2939,16623.0
2016-01-04 10:50:00,101.75,101.76,101.56,101.56,25163.0,87.2939,87.3025,87.1309,87.1309,25163.0
2016-01-04 10:55:00,101.56,101.56,101.38,101.39,16852.0,87.1309,87.1309,86.9765,86.9851,16852.0
2016-01-04 11:00:00,101.38,101.38,101.2,101.27,30558.0,86.9765,86.9765,86.8221,86.8821,30558.0
2016-01-04 11:05:00,101.24,101.24,101.06,101.13,37313.0,86.8564,86.8564,86.702,86.762,37313.0
2016-01-04 11:10:00,101.12,101.16,100.98,101.13,19005.0,86.7534,86.7878,86.6333,86.762,19005.0
2016-01-04 11:15:00,101.14,101.15,101.07,101.08,10830.0,86.7706,86.7792,86.7105,86.7191,10830.0
2016-01-04 11:20:00,101.05,101.23,101.0,101.19,12219.0,86.6934,86.8478,86.6505,86.8135,12219.0
2016-01-04 11:25:00,101.2,101.2,101.11,101.19,10529.0,86.8221,86.8221,86.7449,86.8135,10529.0
2016-01-04 11:30:00,101.17,101.23,101.11,101.2,24098.0,86.7963,86.8478,86.7449,86.8221,24098.0
2016-01-04 11:35:00,101.2,101.21,101.07,101.14,13439.0,86.8221,86.8307,86.7105,86.7706,13439.0
2016-01-04 11:40:00,101.14,101.28,101.14,101.22,16410.0,86.7706,86.8907,86.7706,86.8392,16410.0
2016-01-04 11:45:00,101.2,101.22,101.1,101.2,20746.0,86.8221,86.8392,86.7363,86.8221,20746.0
2016-01-04 11:50:00,101.2,101.28,101.2,101.25,12121.0,86.8221,86.8907,86.8221,86.865,12121.0
2016-01-04 11:55:00,101.22,101.27,101.15,101.2,21275.0,86.8392,86.8821,86.7792,86.8221,21275.0
2016-01-04 12:00:00,101.2,101.21,101.1,101.17,26078.0,86.8221,86.8307,86.7363,86.7963,26078.0
2016-01-04 12:05:00,101.14,101.22,101.05,101.14,11222.0,86.7706,86.8392,86.6934,86.7706,11222.0
2016-01-04 12:10:00,101.13,101.15,100.98,101.02,12496.0,86.762,86.7792,86.6333,86.6676,12496.0
2016-01-04 12:15:00,101.0,101.17,101.0,101.08,11512.0,86.6505,86.7963,86.6505,86.7191,11512.0
2016-01-04 12:20:00,101.07,101.13,101.04,101.07,13280.0,86.7105,86.762,86.6848,86.7105,13280.0
2016-01-04 12:25:00,101.03,101.16,101.01,101.06,20199.0,86.6762,86.7878,86.6591,86.702,20199.0
2016-01-04 12:30:00,101.04,101.07,100.97,101.05,10263.0,86.6848,86.7105,86.6248,86.6934,10263.0
2016-01-04 12:35:00,101.04,101.15,101.03,101.14,11836.0,86.6848,86.7792,86.6762,86.7706,11836.0
2016-01-04 12:40:00,101.14,101.3,101.07,101.26,31115.0,86.7706,86.9079,86.7105,86.8736,31115.0
2016-01-04 12:45:00,101.27,101.35,101.27,101.3,18265.0,86.8821,86.9508,86.8821,86.9079,18265.0
2016-01-04 12:50:00,101.32,101.48,101.32,101.48,16289.0,86.925,87.0623,86.925,87.0623,16289.0
2016-01-04 12:55:00,101.51,101.52,101.41,101.46,20197.0,87.088,87.0966,87.0022,87.0451,20197.0
2016-01-04 13:00:00,101.46,101.53,101.37,101.52,14117.0,87.0451,87.1052,86.9679,87.0966,14117.0
2016-01-04 13:05:00,101.52,101.62,101.51,101.6,16957.0,87.0966,87.1824,87.088,87.1652,16957.0
2016-01-04 13:10:00,101.61,101.7,101.6,101.64,22188.0,87.1738,87.251,87.1652,87.1996,22188.0
2016-01-04 13:15:00,101.65,101.73,101.54,101.56,15871.0,87.2081,87.2768,87.1138,87.1309,15871.0
2016-01-04 13:20:00,101.57,101.63,101.46,101.51,16713.0,87.1395,87.191,87.0451,87.088,16713.0
2016-01-04 13:25:00,101.52,101.6,101.48,101.57,12047.0,87.0966,87.1652,87.0623,87.1395,12047.0
2016-01-04 13:30:00,101.56,101.57,101.48,101.56,14538.0,87.1309,87.1395,87.0623,87.1309,14538.0
2016-01-04 13:35:00,101.57,101.63,101.55,101.63,14051.0,87.1395,87.191,87.1223,87.191,14051.0
2016-01-04 13:40:00,101.63,101.63,101.49,101.52,12794.0,87.191,87.191,87.0709,87.0966,12794.0
2016-01-04 13:45:00,101.5,101.54,101.45,101.48,24818.0,87.0795,87.1138,87.0366,87.0623,24818.0
2016-01-04 13:50:00,101.45,101.54,101.45,101.49,12543.0,87.0366,87.1138,87.0366,87.0709,12543.0
2016-01-04 13:55:00,101.49,101.51,101.45,101.46,23516.0,87.0709,87.088,87.0366,87.0451,23516.0
2016-01-04 14:00:00,101.47,101.47,101.28,101.31,32424.0,87.0537,87.0537,86.8907,86.9164,32424.0
2016-01-04 14:05:00,101.29,101.42,101.22,101.42,18085.0,86.8993,87.0108,86.8392,87.0108,18085.0
2016-01-04 14:10:00,101.42,101.42,101.31,101.34,9044.0,87.0108,87.0108,86.9164,86.9422,9044.0
2016-01-04 14:15:00,101.34,101.52,101.27,101.5,18210.0,86.9422,87.0966,86.8821,87.0795,18210.0
2016-01-04 14:20:00,101.53,101.62,101.49,101.6,13859.0,87.1052,87.1824,87.0709,87.1652,13859.0
2016-01-04 14:25:00,101.62,101.64,101.51,101.51,14290.0,87.1824,87.1996,87.088,87.088,14290.0
2016-01-04 14:30:00,101.51,101.52,101.29,101.3,14302.0,87.088,87.0966,86.8993,86.9079,14302.0
2016-01-04 14:35:00,101.28,101.37,101.23,101.37,23749.0,86.8907,86.9679,86.8478,86.9679,23749.0
2016-01-04 14:40:00,101.36,101.42,101.34,101.4,23205.0,86.9593,87.0108,86.9422,86.9937,23205.0
2016-01-04 14:45:00,101.42,101.45,101.27,101.39,25710.0,87.0108,87.0366,86.8821,86.9851,25710.0
2016-01-04 14:50:00,101.39,101.43,101.25,101.29,30953.0,86.9851,87.0194,86.865,86.8993,30953.0
2016-01-04 14:55:00,101.28,101.41,101.26,101.4,20510.0,86.8907,87.0022,86.8736,86.9937,20510.0
2016-01-04 15:00:00,101.41,101.41,101.21,101.23,25250.0,87.0022,87.0022,86.8307,86.8478,25250.0
2016-01-04 15:05:00,101.23,101.34,101.15,101.31,26610.0,86.8478,86.9422,86.7792,86.9164,26610.0
2016-01-04 15:10:00,101.31,101.35,101.13,101.24,32566.0,86.9164,86.9508,86.762,86.8564,32566.0
2016-01-04 15:15:00,101.25,101.32,101.23,101.25,29159.0,86.865,86.925,86.8478,86.865,29159.0
2016-01-04 15:20:00,101.24,101.24,101.04,101.07,26976.0,86.8564,86.8564,86.6848,86.7105,26976.0
2016-01-04 15:25:00,101.06,101.1,101.01,101.09,22920.0,86.702,86.7363,86.6591,86.7277,22920.0
2016-01-04 15:30:00,101.1,101.31,101.09,101.24,32301.0,86.7363,86.9164,86.7277,86.8564,32301.0
2016-01-04 15:35:00,101.26,101.29,101.16,101.29,28772.0,86.8736,86.8993,86.7878,86.8993,28772.0
2016-01-04 15:40:00,101.31,101.51,101.28,101.5,36950.0,86.9164,87.088,86.8907,87.0795,36950.0
2016-01-04 15:45:00,101.51,101.85,101.51,101.82,65957.0,87.088,87.3797,87.088,87.354,65957.0
2016-01-04 15:50:00,101.82,101.84,101.63,101.7,56814.0,87.354,87.3711,87.191,87.251,56814.0
2016-01-04 15:55:00,101.71,101.86,101.68,101.86,166566.0,87.2596,87.3883,87.2339,87.3883,166566.0
2016-01-05 09:30:00,101.79,102.27,101.68,102.24,48218.0,87.3283,87.7401,87.2339,87.7143,48218.0
2016-01-05 09:35:00,102.25,102.32,101.94,101.94,27852.0,87.7229,87.783,87.4569,87.4569,27852.0
2016-01-05 09:40:00,101.94,102.32,101.94,102.28,25013.0,87.4569,87.783,87.4569,87.7486,25013.0
2016-01-05 09:45:00,102.24,102.32,102.04,102.09,12761.0,87.7143,87.783,87.5427,87.5856,12761.0
2016-01-05 09:50:00,102.1,102.14,101.91,101.93,14532.0,87.5942,87.6285,87.4312,87.4484,14532.0
2016-01-05 09:55:00,101.91,101.96,101.79,101.83,20043.0,87.4312,87.4741,87.3283,87.3626,20043.0
2016-01-05 10:00:00,101.84,101.9,101.6,101.65,50196.0,87.3711,87.4226,87.1652,87.2081,50196.0
2016-01-05 10:05:00,101.66,101.71,101.61,101.64,16717.0,87.2167,87.2596,87.1738,87.1996,16717.0
2016-01-05 10:10:00,101.66,101.82,101.66,101.81,16027.0,87.2167,87.354,87.2167,87.3454,16027.0
2016-01-05 10:15:00,101.8,101.81,101.6,101.63,26355.0,87.3368,87.3454,87.1652,87.191,26355.0
2016-01-05 10:20:00,101.63,101.63,101.48,101.56,22097.0,87.191,87.191,87.0623,87.1309,22097.0
2016-01-05 10:25:00,101.55,101.6,101.5,101.5,11090.0,87.1223,87.1652,87.0795,87.0795,11090.0
2016-01-05 10:30:00,101.49,101.68,101.47,101.67,16951.0,87.0709,87.2339,87.0537,87.2253,16951.0
2016-01-05 10:35:00,101.68,102.01,101.66,102.0,19593.0,87.2339,87.517,87.2167,87.5084,19593.0
2016-01-05 10:40:00,101.99,102.18,101.97,102.17,29099.0,87.4998,87.6628,87.4827,87.6543,29099.0
2016-01-05 10:45:00,102.16,102.32,102.15,102.32,54242.0,87.6457,87.783,87.6371,87.783,54242.0
2016-01-05 10:50:00,102.33,102.46,102.31,102.41,10946.0,87.7915,87.9031,87.7744,87.8602,10946.0
2016-01-05 10:55:00,102.42,102.44,102.29,102.34,13866.0,87.8687,87.8859,87.7572,87.8001,13866.0
2016-01-05 11:00:00,102.32,102.35,102.15,102.15,9420.0,87.783,87.8087,87.6371,87.6371,9420.0
2016-01-05 11:05:00,102.17,102.22,102.09,102.09,8744.0,87.6543,87.6972,87.5856,87.5856,8744.0
2016-01-05 11:10:00,102.08,102.08,101.84,101.88,7119.0,87.5771,87.5771,87.3711,87.4055,7119.0
2016-01-05 11:15:00,101.9,101.96,101.78,101.79,18941.0,87.4226,87.4741,87.3197,87.3283,18941.0
2016-01-05 11:20:00,101.8,101.96,101.8,101.91,19052.0,87.3368,87.4741,87.3368,87.4312,19052.0
2016-01-05 11:25:00,101.91,102.09,101.9,101.97,24855.0,87.4312,87.5856,87.4226,87.4827,24855.0
2016-01-05 11:30:00,101.96,102.16,101.95,102.16,14120.0,87.4741,87.6457,87.4655,87.6457,14120.0
2016-01-05 11:35:00,102.15,102.21,102.12,102.16,27379.0,87.6371,87.6886,87.6114,87.6457,27379.0
2016-01-05 11:40:00,102.14,102.18,101.92,101.93,8581.0,87.6285,87.6628,87.4398,87.4484,8581.0
2016-01-05 11:45:00,101.89,102.06,101.87,102.06,9417.0,87.414,87.5599,87.3969,87.5599,9417.0
2016-01-05 11:50:00,102.08,102.08,102.0,102.0,8447.0,87.5771,87.5771,87.5084,87.5084,8447.0
2016-01-05 11:55:00,101.96,102.1,101.93,102.07,25010.0,87.4741,87.5942,87.4484,87.5685,25010.0
2016-01-05 12:00:00,102.07,102.08,101.85,101.85,12027.0,87.5685,87.5771,87.3797,87.3797,12027.0
2016-01-05 12:05:00,101.87,101.89,101.76,101.82,11994.0,87.3969,87.414,87.3025,87.354,11994.0
2016-01-05 12:10:00,101.83,101.93,101.82,101.88,24709.0,87.3626,87.4484,87.354,87.4055,24709.0
2016-01-05 12:15:00,101.89,101.91,101.77,101.9,12851.0,87.414,87.4312,87.3111,87.4226,12851.0
2016-01-05 12:20:00,101.88,101.97,101.87,101.97,9672.0,87.4055,87.4827,87.3969,87.4827,9672.0
2016-01-05 12:25:00,101.97,102.0,101.87,102.0,15909.0,87.4827,87.5084,87.3969,87.5084,15909.0
2016-01-05 12:30:00,102.01,102.02,101.96,101.97,11551.0,87.517,87.5256,87.4741,87.4827,11551.0
2016-01-05 12:35:00,101.97,102.04,101.96,102.04,8719.0,87.4827,87.5427,87.4741,87.5427,8719.0
2016-01-05 12:40:00,102.02,102.03,101.74,101.82,10280.0,87.5256,87.5342,87.2854,87.354,10280.0
2016-01-05 12:45:00,101.8,101.85,101.79,101.82,12513.0,87.3368,87.3797,87.3283,87.354,12513.0
2016-01-05 12:50:00,101.8,101.92,101.79,101.89,15444.0,87.3368,87.4398,87.3283,87.414,15444.0
2016-01-05 12:55:00,101.92,102.01,101.87,102.0,11253.0,87.4398,87.517,87.3969,87.5084,11253.0
2016-01-05 13:00:00,102.02,102.14,101.98,102.14,14804.0,87.5256,87.6285,87.4913,87.6285,14804.0
2016-01-05 13:05:00,102.13,102.14,101.96,102.01,11491.0,87.6199,87.6285,87.4741,87.517,11491.0
2016-01-05 13:10:00,102.01,102.1,102.0,102.01,14573.0,87.517,87.5942,87.5084,87.517,14573.0
2016-01-05 13:15:00,102.03,102.04,101.85,101.85,11466.0,87.5342,87.5427,87.3797,87.3797,11466.0
2016-01-05 13:20:00,101.81,101.82,101.72,101.75,10251.0,87.3454,87.354,87.2682,87.2939,10251.0
2016-01-05 13:25:00,101.78,101.89,101.78,101.87,6409.0,87.3197,87.414,87.3197,87.3969,6409.0
2016-01-05 13:30:00,101.89,101.93,101.83,101.93,14908.0,87.414,87.4484,87.3626,87.4484,14908.0
2016-01-05 13:35:00,101.9,102.03,101.9,102.03,7763.0,87.4226,87.5342,87.4226,87.5342,7763.0
2016-01-05 13:40:00,102.02,102.34,102.02,102.34,18932.0,87.5256,87.8001,87.5256,87.8001,18932.0
2016-01-05 13:45:00,102.35,102.4,102.31,102.36,8590.0,87.8087,87.8516,87.7744,87.8173,8590.0
2016-01-05 13:50:00,102.38,102.45,102.36,102.42,26607.0,87.8344,87.8945,87.8173,87.8687,26607.0
2016-01-05 13:55:00,102.42,102.49,102.35,102.36,8795.0,87.8687,87.9288,87.8087,87.8173,8795.0
2016-01-05 14:00:00,102.39,102.41,102.31,102.31,15399.0,87.843,87.8602,87.7744,87.7744,15399.0
2016-01-05 14:05:00,102.3,102.38,102.29,102.33,9906.0,87.7658,87.8344,87.7572,87.7915,9906.0
2016-01-05 14:10:00,102.36,102.44,102.32,102.39,15003.0,87.8173,87.8859,87.783,87.843,15003.0
2016-01-05 14:15:00,102.38,102.52,102.36,102.5,15974.0,87.8344,87.9545,87.8173,87.9374,15974.0
2016-01-05 14:20:00,102.52,102.72,102.5,102.68,19559.0,87.9545,88.1261,87.9374,88.0918,19559.0
2016-01-05 14:25:00,102.7,102.72,102.65,102.68,10560.0,88.109,88.1261,88.0661,88.0918,10560.0
2016-01-05 14:30:00,102.69,102.73,102.52,102.53,12781.0,88.1004,88.1347,87.9545,87.9631,12781.0
2016-01-05 14:35:00,102.53,102.68,102.5,102.67,37595.0,87.9631,88.0918,87.9374,88.0832,37595.0
2016-01-05 14:40:00,102.68,102.7,102.58,102.6,13878.0,88.0918,88.109,88.006,88.0232,13878.0
2016-01-05 14:45:00,102.61,102.84,102.61,102.83,32107.0,88.0318,88.2291,88.0318,88.2205,32107.0
2016-01-05 14:50:00,102.84,102.87,102.71,102.74,17038.0,88.2291,88.2548,88.1175,88.1433,17038.0
2016-01-05 14:55:00,102.75,102.78,102.59,102.66,15455.0,88.1519,88.1776,88.0146,88.0746,15455.0
2016-01-05 15:00:00,102.65,102.65,102.35,102.38,35867.0,88.0661,88.0661,87.8087,87.8344,35867.0
2016-01-05 15:05:00,102.38,102.38,102.3,102.36,31840.0,87.8344,87.8344,87.7658,87.8173,31840.0
2016-01-05 15:10:00,102.36,102.52,102.34,102.49,41404.0,87.8173,87.9545,87.8001,87.9288,41404.0
2016-01-05 15:15:00,102.49,102.5,102.19,102.2,60784.0,87.9288,87.9374,87.6714,87.68,60784.0
2016-01-05 15:20:00,102.2,102.2,102.05,102.16,36653.0,87.68,87.68,87.5513,87.6457,36653.0
2016-01-05 15:25:00,102.15,102.34,102.12,102.31,47613.0,87.6371,87.8001,87.6114,87.7744,47613.0
2016-01-05 15:30:00,102.3,102.53,102.29,102.37,73306.0,87.7658,87.9631,87.7572,87.8258,73306.0
2016-01-05 15:35:00,102.38,102.47,102.22,102.33,106789.0,87.8344,87.9116,87.6972,87.7915,106789.0
2016-01-05 15:40:00,102.34,102.61,102.34,102.42,60470.0,87.8001,88.0318,87.8001,87.8687,60470.0
2016-01-05 15:45:00,102.42,102.43,102.22,102.37,65747.0,87.8687,87.8773,87.6972,87.8258,65747.0
2016-01-05 15:50:00,102.38,102.44,102.28,102.28,87365.0,87.8344,87.8859,87.7486,87.7486,87365.0
2016-01-05 15:55:00,102.28,102.44,102.27,102.38,145405.0,87.7486,87.8859,87.7401,87.8344,145405.0
2016-01-06 09:30:00,100.81,100.91,100.54,100.89,87567.0,86.4875,86.5733,86.2558,86.5561,87567.0
2016-01-06 09:35:00,100.85,101.43,100.82,101.37,41946.0,86.5218,87.0194,86.4961,86.9679,41946.0
2016-01-06 09:40:00,101.4,101.5,101.25,101.45,41028.0,86.9937,87.0795,86.865,87.0366,41028.0
2016-01-06 09:45:00,101.45,101.66,101.37,101.58,31353.0,87.0366,87.2167,86.9679,87.1481,31353.0
2016-01-06 09:50:00,101.62,101.75,101.48,101.73,31976.0,87.1824,87.2939,87.0623,87.2768,31976.0
2016-01-06 09:55:00,101.73,101.78,101.64,101.78,14789.0,87.2768,87.3197,87.1996,87.3197,14789.0
2016-01-06 10:00:00,101.74,101.77,101.4,101.46,15577.0,87.2854,87.3111,86.9937,87.0451,15577.0
2016-01-06 10:05:00,101.43,101.59,101.35,101.48,15911.0,87.0194,87.1567,86.9508,87.0623,15911.0
2016-01-06 10:10:00,101.48,101.6,101.45,101.6,81506.0,87.0623,87.1652,87.0366,87.1652,81506.0
2016-01-06 10:15:00,101.58,101.69,101.49,101.69,15567.0,87.1481,87.2425,87.0709,87.2425,15567.0
2016-01-06 10:20:00,101.67,101.83,101.64,101.79,57390.0,87.2253,87.3626,87.1996,87.3283,57390.0
2016-01-06 10:25:00,101.78,101.83,101.72,101.78,32012.0,87.3197,87.3626,87.2682,87.3197,32012.0
2016-01-06 10:30:00,101.79,101.82,101.65,101.74,50188.0,87.3283,87.354,87.2081,87.2854,50188.0
2016-01-06 10:35:00,101.74,101.79,101.61,101.66,19531.0,87.2854,87.3283,87.1738,87.2167,19531.0
2016-01-06 10:40:00,101.64,101.89,101.63,101.88,13735.0,87.1996,87.414,87.191,87.4055,13735.0
2016-01-06 10:45:00,101.85,102.0,101.8,101.99,52668.0,87.3797,87.5084,87.3368,87.4998,52668.0
2016-01-06 10:50:00,102.0,102.06,101.94,101.98,28154.0,87.5084,87.5599,87.4569,87.4913,28154.0
2016-01-06 10:55:00,102.05,102.16,102.05,102.12,10259.0,87.5513,87.6457,87.5513,87.6114,10259.0
2016-01-06 11:00:00,102.09,102.34,102.08,102.34,14547.0,87.5856,87.8001,87.5771,87.8001,14547.0
2016-01-06 11:05:00,102.36,102.37,102.11,102.17,19419.0,87.8173,87.8258,87.6028,87.6543,19419.0
2016-01-06 11:10:00,102.15,102.3,102.14,102.29,36669.0,87.6371,87.7658,87.6285,87.7572,36669.0
2016-01-06 11:15:00,102.29,102.47,102.22,102.41,28850.0,87.7572,87.9116,87.6972,87.8602,28850.0
2016-01-06 11:20:00,102.43,102.7,102.42,102.63,32401.0,87.8773,88.109,87.8687,88.0489,32401.0
2016-01-06 11:25:00,102.63,102.71,102.55,102.7,35400.0,88.0489,88.1175,87.9803,88.109,35400.0
2016-01-06 11:30:00,102.71,102.72,102.6,102.69,40125.0,88.1175,88.1261,88.0232,88.1004,40125.0
2016-01-06 11:35:00,102.71,102.76,102.62,102.76,37780.0,88.1175,88.1604,88.0403,88.1604,37780.0
2016-01-06 11:40:00,102.74,102.82,102.63,102.71,27950.0,88.1433,88.2119,88.0489,88.1175,27950.0
2016-01-06 11:45:00,102.71,102.77,102.62,102.64,17883.0,88.1175,88.169,88.0403,88.0575,17883.0
2016-01-06 11:50:00,102.66,102.77,102.61,102.68,25307.0,88.0746,88.169,88.0318,88.0918,25307.0
2016-01-06 11:55:00,102.68,102.74,102.59,102.71,63087.0,88.0918,88.1433,88.0146,88.1175,63087.0
2016-01-06 12:00:00,102.7,102.72,102.59,102.66,39082.0,88.109,88.1261,88.0146,88.0746,39082.0
2016-01-06 12:05:00,102.66,102.72,102.6,102.68,37537.0,88.0746,88.1261,88.0232,88.0918,37537.0
2016-01-06 12:10:00,102.68,102.68,102.55,102.62,15695.0,88.0918,88.0918,87.9803,88.0403,15695.0
2016-01-06 12:15:00,102.61,102.72,102.59,102.67,17617.0,88.0318,88.1261,88.0146,88.0832,17617.0
2016-01-06 12:20:00,102.67,102.75,102.61,102.74,16958.0,88.0832,88.1519,88.0318,88.1433,16958.0
2016-01-06 12:25:00,102.75,102.79,102.67,102.76,38022.0,88.1519,88.1862,88.0832,88.1604,38022.0
2016-01-06 12:30:00,102.75,102.79,102.69,102.74,19946.0,88.1519,88.1862,88.1004,88.1433,19946.0
2016-01-06 12:35:00,102.74,103.06,102.71,102.93,25052.0,88.1433,88.4178,88.1175,88.3063,25052.0
2016-01-06 12:40:00,102.93,102.94,102.84,102.91,18148.0,88.3063,88.3149,88.2291,88.2891,18148.0
2016-01-06 12:45:00,102.91,102.95,102.82,102.86,20148.0,88.2891,88.3234,88.2119,88.2462,20148.0
2016-01-06 12:50:00,102.87,102.92,102.76,102.77,14216.0,88.2548,88.2977,88.1604,88.169,14216.0
2016-01-06 12:55:00,102.76,102.8,102.72,102.73,11801.0,88.1604,88.1948,88.1261,88.1347,11801.0
2016-01-06 13:00:00,102.72,102.81,102.71,102.81,14231.0,88.1261,88.2033,88.1175,88.2033,14231.0
2016-01-06 13:05:00,102.81,102.85,102.69,102.69,17354.0,88.2033,88.2377,88.1004,88.1004,17354.0
2016-01-06 13:10:00,102.67,102.73,102.52,102.52,13721.0,88.0832,88.1347,87.9545,87.9545,13721.0
2016-01-06 13:15:00,102.53,102.62,102.51,102.58,15243.0,87.9631,88.0403,87.946,88.006,15243.0
2016-01-06 13:20:00,102.56,102.66,102.55,102.66,18537.0,87.9889,88.0746,87.9803,88.0746,18537.0
2016-01-06 13:25:00,102.67,102.69,102.61,102.66,21763.0,88.0832,88.1004,88.0318,88.0746,21763.0
2016-01-06 13:30:00,102.67,102.7,102.54,102.62,25094.0,88.0832,88.109,87.9717,88.0403,25094.0
2016-01-06 13:35:00,102.62,102.72,102.59,102.65,16183.0,88.0403,88.1261,88.0146,88.0661,16183.0
2016-01-06 13:40:00,102.63,102.66,102.6,102.61,26804.0,88.0489,88.0746,88.0232,88.0318,26804.0
2016-01-06 13:45:00,102.6,102.62,102.46,102.5,22038.0,88.0232,88.0403,87.9031,87.9374,22038.0
2016-01-06 13:50:00,102.48,102.55,102.41,102.45,26903.0,87.9202,87.9803,87.8602,87.8945,26903.0
2016-01-06 13:55:00,102.44,102.48,102.34,102.34,16366.0,87.8859,87.9202,87.8001,87.8001,16366.0
2016-01-06 14:00:00,102.34,102.53,102.28,102.43,45948.0,87.8001,87.9631,87.7486,87.8773,45948.0
2016-01-06 14:05:00,102.41,102.58,102.32,102.56,31143.0,87.8602,88.006,87.783,87.9889,31143.0
2016-01-06 14:10:00,102.54,102.6,102.35,102.5,31095.0,87.9717,88.0232,87.8087,87.9374,31095.0
2016-01-06 14:15:00,102.5,102.62,102.48,102.51,23014.0,87.9374,88.0403,87.9202,87.946,23014.0
2016-01-06 14:20:00,102.5,102.52,102.3,102.38,20507.0,87.9374,87.9545,87.7658,87.8344,20507.0
2016-01-06 14:25:00,102.38,102.42,102.26,102.31,25555.0,87.8344,87.8687,87.7315,87.7744,25555.0
2016-01-06 14:30:00,102.32,102.33,102.2,102.25,28577.0,87.783,87.7915,87.68,87.7229,28577.0
2016-01-06 14:35:00,102.25,102.32,102.15,102.2,28390.0,87.7229,87.783,87.6371,87.68,28390.0
2016-01-06 14:40:00,102.22,102.22,101.77,101.85,42409.0,87.6972,87.6972,87.3111,87.3797,42409.0
2016-01-06 14:45:00,101.86,101.95,101.72,101.74,52712.0,87.3883,87.4655,87.2682,87.2854,52712.0
2016-01-06 14:50:00,101.71,101.77,101.64,101.75,24209.0,87.2596,87.3111,87.1996,87.2939,24209.0
2016-01-06 14:55:00,101.73,101.75,101.6,101.67,35984.0,87.2768,87.2939,87.1652,87.2253,35984.0
2016-01-06 15:00:00,101.67,101.81,101.63,101.8,45321.0,87.2253,87.3454,87.191,87.3368,45321.0
2016-01-06 15:05:00,101.81,101.96,101.79,101.89,42274.0,87.3454,87.4741,87.3283,87.414,42274.0
2016-01-06 15:10:00,101.9,101.93,101.82,101.89,28515.0,87.4226,87.4484,87.354,87.414,28515.0
2016-01-06 15:15:00,101.89,102.01,101.8,101.98,28044.0,87.414,87.517,87.3368,87.4913,28044.0
2016-01-06 15:20:00,102.02,102.05,101.9,102.05,22831.0,87.5256,87.5513,87.4226,87.5513,22831.0
2016-01-06 15:25:00,102.05,102.12,101.97,102.02,57645.0,87.5513,87.6114,87.4827,87.5256,57645.0
2016-01-06 15:30:00,102.02,102.18,102.01,102.16,46341.0,87.5256,87.6628,87.517,87.6457,46341.0
2016-01-06 15:35:00,102.16,102.29,102.09,102.23,42709.0,87.6457,87.7572,87.5856,87.7057,42709.0
2016-01-06 15:40:00,102.23,102.23,102.11,102.2,79263.0,87.7057,87.7057,87.6028,87.68,79263.0
2016-01-06 15:45:00,102.23,102.26,102.03,102.13,53928.0,87.7057,87.7315,87.5342,87.6199,53928.0
2016-01-06 15:50:00,102.14,102.14,101.88,102.04,60195.0,87.6285,87.6285,87.4055,87.5427,60195.0
2016-01-06 15:55:00,102.03,102.24,101.94,102.18,117491.0,87.5342,87.7143,87.4569,87.6628,117491.0
2016-01-07 09:30:00,99.75,100.3,99.75,100.1,100682.0,85.5781,86.0499,85.5781,85.8784,100682.0
2016-01-07 09:35:00,100.07,100.64,100.0,100.56,30392.0,85.8526,86.3416,85.7926,86.273,30392.0
2016-01-07 09:40:00,100.51,100.68,100.21,100.32,95140.0,86.2301,86.376,85.9727,86.0671,95140.0
2016-01-07 09:45:00,100.25,100.37,100.18,100.25,58295.0,86.007,86.11,85.947,86.007,58295.0
2016-01-07 09:50:00,100.28,100.32,100.18,100.22,60161.0,86.0328,86.0671,85.947,85.9813,60161.0
2016-01-07 09:55:00,100.22,100.39,100.21,100.29,120553.0,85.9813,86.1272,85.9727,86.0414,120553.0
2016-01-07 10:00:00,100.31,100.35,100.04,100.04,26282.0,86.0585,86.0928,85.8269,85.8269,26282.0
2016-01-07 10:05:00,100.04,100.04,99.9,99.96,37275.0,85.8269,85.8269,85.7068,85.7582,37275.0
2016-01-07 10:10:00,99.93,99.99,99.82,99.9,65144.0,85.7325,85.784,85.6381,85.7068,65144.0
2016-01-07 10:15:00,99.9,100.2,99.88,100.18,36044.0,85.7068,85.9642,85.6896,85.947,36044.0
2016-01-07 10:20:00,100.2,100.25,100.0,100.02,22064.0,85.9642,86.007,85.7926,85.8097,22064.0
2016-01-07 10:25:00,100.06,100.2,99.98,100.01,43300.0,85.844,85.9642,85.7754,85.8011,43300.0
2016-01-07 10:30:00,100.03,100.23,100.02,100.2,52805.0,85.8183,85.9899,85.8097,85.9642,52805.0
2016-01-07 10:35:00,100.19,100.24,100.15,100.23,46318.0,85.9556,85.9985,85.9213,85.9899,46318.0
2016-01-07 10:40:00,100.23,100.33,100.13,100.27,23719.0,85.9899,86.0757,85.9041,86.0242,23719.0
2016-01-07 10:45:00,100.27,100.57,100.22,100.53,16780.0,86.0242,86.2816,85.9813,86.2473,16780.0
2016-01-07 10:50:00,100.51,100.77,100.51,100.74,17473.0,86.2301,86.4532,86.2301,86.4274,17473.0
2016-01-07 10:55:00,100.75,100.81,100.65,100.67,16285.0,86.436,86.4875,86.3502,86.3674,16285.0
2016-01-07 11:00:00,100.69,100.84,100.63,100.7,16163.0,86.3845,86.5132,86.3331,86.3931,16163.0
2016-01-07 11:05:00,100.7,100.74,100.54,100.58,25048.0,86.3931,86.4274,86.2558,86.2902,25048.0
2016-01-07 11:10:00,100.57,100.68,100.51,100.52,20844.0,86.2816,86.376,86.2301,86.2387,20844.0
2016-01-07 11:15:00,100.52,100.66,100.49,100.58,17528.0,86.2387,86.3588,86.2129,86.2902,17528.0
2016-01-07 11:20:00,100.58,100.65,100.37,100.41,22867.0,86.2902,86.3502,86.11,86.1443,22867.0
2016-01-07 11:25:00,100.4,100.57,100.35,100.45,20508.0,86.1357,86.2816,86.0928,86.1786,20508.0
2016-01-07 11:30:00,100.48,100.73,100.48,100.68,16046.0,86.2044,86.4189,86.2044,86.376,16046.0
2016-01-07 11:35:00,100.68,100.71,100.63,100.68,15905.0,86.376,86.4017,86.3331,86.376,15905.0
2016-01-07 11:40:00,100.67,100.68,100.52,100.65,13269.0,86.3674,86.376,86.2387,86.3502,13269.0
2016-01-07 11:45:00,100.66,100.68,100.39,100.47,14017.0,86.3588,86.376,86.1272,86.1958,14017.0
2016-01-07 11:50:00,100.5,100.55,100.33,100.41,27803.0,86.2215,86.2644,86.0757,86.1443,27803.0
2016-01-07 11:55:00,100.42,100.57,100.42,100.47,23137.0,86.1529,86.2816,86.1529,86.1958,23137.0
2016-01-07 12:00:00,100.45,100.45,100.31,100.33,7633.0,86.1786,86.1786,86.0585,86.0757,7633.0
2016-01-07 12:05:00,100.32,100.43,100.22,100.4,10500.0,86.0671,86.1615,85.9813,86.1357,10500.0
2016-01-07 12:10:00,100.38,100.43,100.22,100.22,22376.0,86.1186,86.1615,85.9813,85.9813,22376.0
2016-01-07 12:15:00,100.22,100.33,100.21,100.32,23726.0,85.9813,86.0757,85.9727,86.0671,23726.0
2016-01-07 12:20:00,100.33,100.35,100.23,100.24,11792.0,86.0757,86.0928,85.9899,85.9985,11792.0
2016-01-07 12:25:00,100.25,100.27,100.18,100.19,8203.0,86.007,86.0242,85.947,85.9556,8203.0
2016-01-07 12:30:00,100.21,100.32,100.2,100.31,12454.0,85.9727,86.0671,85.9642,86.0585,12454.0
2016-01-07 12:35:00,100.29,100.29,100.05,100.07,10340.0,86.0414,86.0414,85.8355,85.8526,10340.0
2016-01-07 12:40:00,100.07,100.14,99.99,100.0,56270.0,85.8526,85.9127,85.784,85.7926,56270.0
2016-01-07 12:45:00,100.02,100.15,100.0,100.15,16983.0,85.8097,85.9213,85.7926,85.9213,16983.0
2016-01-07 12:50:00,100.14,100.16,100.05,100.07,12250.0,85.9127,85.9298,85.8355,85.8526,12250.0
2016-01-07 12:55:00,100.06,100.12,99.96,100.02,37781.0,85.844,85.8955,85.7582,85.8097,37781.0
2016-01-07 13:00:00,100.04,100.05,99.92,99.96,15699.0,85.8269,85.8355,85.7239,85.7582,15699.0
2016-01-07 13:05:00,99.98,99.98,99.66,99.72,31694.0,85.7754,85.7754,85.5009,85.5523,31694.0
2016-01-07 13:10:00,99.74,99.77,99.36,99.47,42212.0,85.5695,85.5952,85.2435,85.3379,42212.0
2016-01-07 13:15:00,99.45,99.46,99.22,99.24,19337.0,85.3207,85.3293,85.1234,85.1405,19337.0
2016-01-07 13:20:00,99.22,99.23,98.98,99.2,22815.0,85.1234,85.132,84.9175,85.1062,22815.0
2016-01-07 13:25:00,99.21,99.35,99.2,99.21,24472.0,85.1148,85.2349,85.1062,85.1148,24472.0
2016-01-07 13:30:00,99.2,99.22,99.06,99.12,20094.0,85.1062,85.1234,84.9861,85.0376,20094.0
2016-01-07 13:35:00,99.19,99.21,98.86,98.97,19476.0,85.0976,85.1148,84.8145,84.9089,19476.0
2016-01-07 13:40:00,98.96,99.23,98.85,99.2,32256.0,84.9003,85.132,84.806,85.1062,32256.0
2016-01-07 13:45:00,99.18,99.26,99.1,99.25,11357.0,85.0891,85.1577,85.0204,85.1491,11357.0
2016-01-07 13:50:00,99.25,99.33,99.19,99.29,9120.0,85.1491,85.2178,85.0976,85.1834,9120.0
2016-01-07 13:55:00,99.28,99.32,99.15,99.26,26755.0,85.1749,85.2092,85.0633,85.1577,26755.0
2016-01-07 14:00:00,99.26,99.34,99.14,99.22,16254.0,85.1577,85.2263,85.0547,85.1234,16254.0
2016-01-07 14:05:00,99.19,99.24,99.08,99.08,22293.0,85.0976,85.1405,85.0033,85.0033,22293.0
2016-01-07 14:10:00,99.07,99.23,99.0,99.06,26468.0,84.9947,85.132,84.9346,84.9861,26468.0
2016-01-07 14:15:00,99.08,99.24,99.03,99.21,14114.0,85.0033,85.1405,84.9604,85.1148,14114.0
2016-01-07 14:20:00,99.2,99.3,99.07,99.09,22531.0,85.1062,85.192,84.9947,85.0119,22531.0
2016-01-07 14:25:00,99.08,99.14,98.97,99.01,17198.0,85.0033,85.0547,84.9089,84.9432,17198.0
2016-01-07 14:30:00,98.95,99.16,98.84,98.95,33606.0,84.8917,85.0719,84.7974,84.8917,33606.0
2016-01-07 14:35:00,98.97,99.38,98.95,99.38,57252.0,84.9089,85.2607,84.8917,85.2607,57252.0
2016-01-07 14:40:00,99.4,99.51,99.3,99.5,19834.0,85.2778,85.3722,85.192,85.3636,19834.0
2016-01-07 14:45:00,99.53,99.56,99.39,99.43,38215.0,85.3893,85.4151,85.2692,85.3035,38215.0
2016-01-07 14:50:00,99.42,99.46,99.27,99.35,20821.0,85.295,85.3293,85.1663,85.2349,20821.0
2016-01-07 14:55:00,99.34,99.36,99.06,99.08,31411.0,85.2263,85.2435,84.9861,85.0033,31411.0
2016-01-07 15:00:00,99.05,99.09,98.89,98.94,31691.0,84.9775,85.0119,84.8403,84.8832,31691.0
2016-01-07 15:05:00,98.96,99.27,98.94,99.24,42077.0,84.9003,85.1663,84.8832,85.1405,42077.0
2016-01-07 15:10:00,99.25,99.33,99.07,99.12,93347.0,85.1491,85.2178,84.9947,85.0376,93347.0
2016-01-07 15:15:00,99.13,99.22,99.02,99.1,23898.0,85.0462,85.1234,84.9518,85.0204,23898.0
2016-01-07 15:20:00,99.09,99.09,98.9,99.05,32046.0,85.0119,85.0119,84.8488,84.9775,32046.0
2016-01-07 15:25:00,99.06,99.06,98.95,99.0,83443.0,84.9861,84.9861,84.8917,84.9346,83443.0
2016-01-07 15:30:00,99.0,99.42,98.98,99.4,59039.0,84.9346,85.295,84.9175,85.2778,59039.0
2016-01-07 15:35:00,99.4,99.62,99.3,99.54,36373.0,85.2778,85.4666,85.192,85.3979,36373.0
2016-01-07 15:40:00,99.53,99.58,99.34,99.35,37650.0,85.3893,85.4322,85.2263,85.2349,37650.0
2016-01-07 15:45:00,99.36,99.71,99.35,99.56,57992.0,85.2435,85.5438,85.2349,85.4151,57992.0
2016-01-07 15:50:00,99.55,99.58,99.35,99.47,53531.0,85.4065,85.4322,85.2349,85.3379,53531.0
2016-01-07 15:55:00,99.45,99.59,99.13,99.16,113848.0,85.3207,85.4408,85.0462,85.0719,113848.0
2016-01-08 09:30:00,99.48,99.79,99.38,99.48,53995.0,85.3464,85.6124,85.2607,85.3464,53995.0
2016-01-08 09:35:00,99.46,99.63,99.43,99.52,26539.0,85.3293,85.4751,85.3035,85.3808,26539.0
2016-01-08 09:40:00,99.54,99.55,99.25,99.31,49533.0,85.3979,85.4065,85.1491,85.2006,49533.0
2016-01-08 09:45:00,99.34,99.48,99.21,99.3,24188.0,85.2263,85.3464,85.1148,85.192,24188.0
2016-01-08 09:50:00,99.3,99.34,99.17,99.29,15431.0,85.192,85.2263,85.0805,85.1834,15431.0
2016-01-08 09:55:00,99.31,99.65,99.29,99.59,13089.0,85.2006,85.4923,85.1834,85.4408,13089.0
2016-01-08 10:00:00,99.57,99.59,99.1,99.2,41070.0,85.4237,85.4408,85.0204,85.1062,41070.0
2016-01-08 10:05:00,99.19,99.24,99.06,99.08,18362.0,85.0976,85.1405,84.9861,85.0033,18362.0
2016-01-08 10:10:00,99.06,99.3,99.02,99.15,37334.0,84.9861,85.192,84.9518,85.0633,37334.0
2016-01-08 10:15:00,99.18,99.35,99.15,99.25,17470.0,85.0891,85.2349,85.0633,85.1491,17470.0
2016-01-08 10:20:00,99.26,99.49,99.19,99.46,16752.0,85.1577,85.355,85.0976,85.3293,16752.0
2016-01-08 10:25:00,99.46,99.67,99.46,99.54,7252.0,85.3293,85.5094,85.3293,85.3979,7252.0
2016-01-08 10:30:00,99.54,99.7,99.53,99.63,17355.0,85.3979,85.5352,85.3893,85.4751,17355.0
2016-01-08 10:35:00,99.66,99.66,99.25,99.36,13134.0,85.5009,85.5009,85.1491,85.2435,13134.0
2016-01-08 10:40:00,99.37,99.4,99.25,99.25,9789.0,85.2521,85.2778,85.1491,85.1491,9789.0
2016-01-08 10:45:00,99.25,99.62,99.24,99.59,13212.0,85.1491,85.4666,85.1405,85.4408,13212.0
2016-01-08 10:50:00,99.57,99.57,99.4,99.4,33550.0,85.4237,85.4237,85.2778,85.2778,33550.0
2016-01-08 10:55:00,99.42,99.56,99.35,99.5,23275.0,85.295,85.4151,85.2349,85.3636,23275.0
2016-01-08 11:00:00,99.53,99.63,99.47,99.47,31423.0,85.3893,85.4751,85.3379,85.3379,31423.0
2016-01-08 11:05:00,99.51,99.6,99.34,99.4,15695.0,85.3722,85.4494,85.2263,85.2778,15695.0
2016-01-08 11:10:00,99.41,99.44,99.26,99.3,8044.0,85.2864,85.3121,85.1577,85.192,8044.0
2016-01-08 11:15:00,99.29,99.37,99.24,99.25,10082.0,85.1834,85.2521,85.1405,85.1491,10082.0
2016-01-08 11:20:00,99.25,99.29,99.1,99.24,26694.0,85.1491,85.1834,85.0204,85.1405,26694.0
2016-01-08 11:25:00,99.22,99.25,99.06,99.14,14735.0,85.1234,85.1491,84.9861,85.0547,14735.0
2016-01-08 11:30:00,99.16,99.16,98.86,98.92,17810.0,85.0719,85.0719,84.8145,84.866,17810.0
2016-01-08 11:35:00,98.87,98.98,98.85,98.98,10395.0,84.8231,84.9175,84.806,84.9175,10395.0
2016-01-08 11:40:00,98.99,99.02,98.83,99.0,9661.0,84.9261,84.9518,84.7888,84.9346,9661.0
2016-01-08 11:45:00,99.05,99.14,98.99,99.11,9979.0,84.9775,85.0547,84.9261,85.029,9979.0
2016-01-08 11:50:00,99.14,99.42,99.06,99.36,11533.0,85.0547,85.295,84.9861,85.2435,11533.0
2016-01-08 11:55:00,99.36,99.45,99.26,99.35,9729.0,85.2435,85.3207,85.1577,85.2349,9729.0
2016-01-08 12:00:00,99.41,99.46,99.25,99.3,36946.0,85.2864,85.3293,85.1491,85.192,36946.0
2016-01-08 12:05:00,99.37,99.62,99.37,99.61,34626.0,85.2521,85.4666,85.2521,85.458,34626.0
2016-01-08 12:10:00,99.62,99.65,99.54,99.61,13572.0,85.4666,85.4923,85.3979,85.458,13572.0
2016-01-08 12:15:00,99.65,99.8,99.6,99.78,10395.0,85.4923,85.621,85.4494,85.6038,10395.0
2016-01-08 12:20:00,99.73,99.81,99.67,99.76,25405.0,85.5609,85.6296,85.5094,85.5867,25405.0
2016-01-08 12:25:00,99.76,99.78,99.67,99.74,7465.0,85.5867,85.6038,85.5094,85.5695,7465.0
2016-01-08 12:30:00,99.72,99.72,99.52,99.52,5072.0,85.5523,85.5523,85.3808,85.3808,5072.0
2016-01-08 12:35:00,99.53,99.63,99.45,99.45,7368.0,85.3893,85.4751,85.3207,85.3207,7368.0
2016-01-08 12:40:00,99.47,99.51,99.41,99.43,15111.0,85.3379,85.3722,85.2864,85.3035,15111.0
2016-01-08 12:45:00,99.45,99.54,99.4,99.5,7210.0,85.3207,85.3979,85.2778,85.3636,7210.0
2016-01-08 12:50:00,99.47,99.48,99.34,99.43,11592.0,85.3379,85.3464,85.2263,85.3035,11592.0
2016-01-08 12:55:00,99.43,99.43,99.34,99.34,22121.0,85.3035,85.3035,85.2263,85.2263,22121.0
2016-01-08 13:00:00,99.34,99.44,99.31,99.33,52149.0,85.2263,85.3121,85.2006,85.2178,52149.0
2016-01-08 13:05:00,99.31,99.31,99.13,99.2,10782.0,85.2006,85.2006,85.0462,85.1062,10782.0
2016-01-08 13:10:00,99.18,99.18,99.09,99.12,7039.0,85.0891,85.0891,85.0119,85.0376,7039.0
2016-01-08 13:15:00,99.11,99.12,99.03,99.1,8647.0,85.029,85.0376,84.9604,85.0204,8647.0
2016-01-08 13:20:00,99.1,99.14,98.94,98.97,8114.0,85.0204,85.0547,84.8832,84.9089,8114.0
2016-01-08 13:25:00,98.97,99.12,98.92,99.01,19602.0,84.9089,85.0376,84.866,84.9432,19602.0
2016-01-08 13:30:00,99.05,99.15,99.02,99.13,12475.0,84.9775,85.0633,84.9518,85.0462,12475.0
2016-01-08 13:35:00,99.16,99.43,99.14,99.39,12711.0,85.0719,85.3035,85.0547,85.2692,12711.0
2016-01-08 13:40:00,99.41,99.46,99.35,99.39,16283.0,85.2864,85.3293,85.2349,85.2692,16283.0
2016-01-08 13:45:00,99.39,99.39,99.22,99.26,17205.0,85.2692,85.2692,85.1234,85.1577,17205.0
2016-01-08 13:50:00,99.24,99.33,99.23,99.33,12819.0,85.1405,85.2178,85.132,85.2178,12819.0
2016-01-08 13:55:00,99.3,99.35,99.22,99.28,18579.0,85.192,85.2349,85.1234,85.1749,18579.0
2016-01-08 14:00:00,99.28,99.48,99.28,99.43,12806.0,85.1749,85.3464,85.1749,85.3035,12806.0
2016-01-08 14:05:00,99.46,99.47,99.29,99.33,27313.0,85.3293,85.3379,85.1834,85.2178,27313.0
2016-01-08 14:10:00,99.35,99.35,99.07,99.21,16455.0,85.2349,85.2349,84.9947,85.1148,16455.0
2016-01-08 14:15:00,99.19,99.26,99.07,99.22,19857.0,85.0976,85.1577,84.9947,85.1234,19857.0
2016-01-08 14:20:00,99.17,99.2,98.91,98.94,26092.0,85.0805,85.1062,84.8574,84.8832,26092.0
2016-01-08 14:25:00,98.92,99.06,98.83,98.99,22469.0,84.866,84.9861,84.7888,84.9261,22469.0
2016-01-08 14:30:00,98.98,99.14,98.94,99.04,11914.0,84.9175,85.0547,84.8832,84.969,11914.0
2016-01-08 14:35:00,99.05,99.05,98.93,98.96,22656.0,84.9775,84.9775,84.8746,84.9003,22656.0
2016-01-08 14:40:00,98.94,99.19,98.9,99.19,18692.0,84.8832,85.0976,84.8488,85.0976,18692.0
2016-01-08 14:45:00,99.19,99.23,99.13,99.18,15362.0,85.0976,85.132,85.0462,85.0891,15362.0
2016-01-08 14:50:00,99.19,99.24,99.0,99.12,17497.0,85.0976,85.1405,84.9346,85.0376,17497.0
2016-01-08 14:55:00,99.09,99.09,98.92,98.96,10980.0,85.0119,85.0119,84.866,84.9003,10980.0
2016-01-08 15:00:00,98.93,99.07,98.9,99.01,15546.0,84.8746,84.9947,84.8488,84.9432,15546.0
2016-01-08 15:05:00,99.02,99.04,98.91,98.93,15496.0,84.9518,84.969,84.8574,84.8746,15496.0
2016-01-08 15:10:00,98.91,99.0,98.79,98.91,26455.0,84.8574,84.9346,84.7545,84.8574,26455.0
2016-01-08 15:15:00,98.92,99.04,98.8,98.8,21622.0,84.866,84.969,84.7631,84.7631,21622.0
2016-01-08 15:20:00,98.78,98.82,98.71,98.78,21368.0,84.7459,84.7802,84.6858,84.7459,21368.0
2016-01-08 15:25:00,98.79,98.84,98.58,98.63,19246.0,84.7545,84.7974,84.5743,84.6172,19246.0
2016-01-08 15:30:00,98.66,98.67,98.45,98.52,21231.0,84.6429,84.6515,84.4628,84.5228,21231.0
2016-01-08 15:35:00,98.49,98.55,98.38,98.42,25350.0,84.4971,84.5486,84.4027,84.437,25350.0
2016-01-08 15:40:00,98.42,98.47,98.26,98.38,33906.0,84.437,84.4799,84.2998,84.4027,33906.0
2016-01-08 15:45:00,98.37,98.39,98.27,98.28,62604.0,84.3941,84.4113,84.3084,84.3169,62604.0
2016-01-08 15:50:00,98.26,98.37,98.09,98.12,81009.0,84.2998,84.3941,84.1539,84.1797,81009.0
2016-01-08 15:55:00,98.12,98.21,98.0,98.15,157491.0,84.1797,84.2569,84.0767,84.2054,157491.0
2016-01-11 09:30:00,98.48,99.0,98.48,98.93,66073.0,84.4885,84.9346,84.4885,84.8746,66073.0
2016-01-11 09:35:00,98.89,98.9,98.63,98.72,21556.0,84.8403,84.8488,84.6172,84.6944,21556.0
2016-01-11 09:40:00,98.75,98.84,98.55,98.56,29664.0,84.7202,84.7974,84.5486,84.5572,29664.0
2016-01-11 09:45:00,98.61,98.65,98.45,98.51,27593.0,84.6,84.6344,84.4628,84.5143,27593.0
2016-01-11 09:50:00,98.5,98.59,98.4,98.5,40284.0,84.5057,84.5829,84.4199,84.5057,40284.0
2016-01-11 09:55:00,98.5,98.62,98.37,98.46,39209.0,84.5057,84.6086,84.3941,84.4714,39209.0
2016-01-11 10:00:00,98.42,98.57,98.35,98.48,34468.0,84.437,84.5657,84.377,84.4885,34468.0
2016-01-11 10:05:00,98.45,98.55,98.36,98.53,19196.0,84.4628,84.5486,84.3856,84.5314,19196.0
2016-01-11 10:10:00,98.55,98.85,98.53,98.55,33271.0,84.5486,84.806,84.5314,84.5486,33271.0
2016-01-11 10:15:00,98.51,98.51,98.24,98.33,18528.0,84.5143,84.5143,84.2826,84.3598,18528.0
2016-01-11 10:20:00,98.31,98.61,98.31,98.58,17912.0,84.3427,84.6,84.3427,84.5743,17912.0
2016-01-11 10:25:00,98.58,98.62,98.51,98.55,14633.0,84.5743,84.6086,84.5143,84.5486,14633.0
2016-01-11 10:30:00,98.59,98.93,98.59,98.93,11645.0,84.5829,84.8746,84.5829,84.8746,11645.0
2016-01-11 10:35:00,98.94,98.99,98.85,98.85,14290.0,84.8832,84.9261,84.806,84.806,14290.0
2016-01-11 10:40:00,98.87,98.99,98.78,98.96,14962.0,84.8231,84.9261,84.7459,84.9003,14962.0
2016-01-11 10:45:00,98.95,98.95,98.63,98.68,24034.0,84.8917,84.8917,84.6172,84.6601,24034.0
2016-01-11 10:50:00,98.7,98.75,98.47,98.53,34179.0,84.6773,84.7202,84.4799,84.5314,34179.0
2016-01-11 10:55:00,98.55,98.6,98.38,98.49,14530.0,84.5486,84.5915,84.4027,84.4971,14530.0
2016-01-11 11:00:00,98.45,98.45,98.27,98.3,20293.0,84.4628,84.4628,84.3084,84.3341,20293.0
2016-01-11 11:05:00,98.25,98.28,98.17,98.27,8538.0,84.2912,84.3169,84.2226,84.3084,8538.0
2016-01-11 11:10:00,98.29,98.44,98.29,98.44,16647.0,84.3255,84.4542,84.3255,84.4542,16647.0
2016-01-11 11:15:00,98.44,98.5,98.38,98.44,21724.0,84.4542,84.5057,84.4027,84.4542,21724.0
2016-01-11 11:20:00,98.44,98.54,98.34,98.46,22850.0,84.4542,84.54,84.3684,84.4714,22850.0
2016-01-11 11:25:00,98.45,98.58,98.42,98.58,11538.0,84.4628,84.5743,84.437,84.5743,11538.0
2016-01-11 11:30:00,98.56,98.56,98.37,98.42,13931.0,84.5572,84.5572,84.3941,84.437,13931.0
2016-01-11 11:35:00,98.39,98.77,98.39,98.67,26741.0,84.4113,84.7373,84.4113,84.6515,26741.0
2016-01-11 11:40:00,98.67,98.86,98.66,98.7,14804.0,84.6515,84.8145,84.6429,84.6773,14804.0
2016-01-11 11:45:00,98.7,98.9,98.66,98.86,15677.0,84.6773,84.8488,84.6429,84.8145,15677.0
2016-01-11 11:50:00,98.86,99.02,98.84,98.95,36081.0,84.8145,84.9518,84.7974,84.8917,36081.0
2016-01-11 11:55:00,98.91,99.0,98.85,98.89,12369.0,84.8574,84.9346,84.806,84.8403,12369.0
2016-01-11 12:00:00,98.9,98.9,98.77,98.84,10142.0,84.8488,84.8488,84.7373,84.7974,10142.0
2016-01-11 12:05:00,98.83,98.9,98.77,98.82,6833.0,84.7888,84.8488,84.7373,84.7802,6833.0
2016-01-11 12:10:00,98.84,98.9,98.76,98.78,7357.0,84.7974,84.8488,84.7287,84.7459,7357.0
2016-01-11 12:15:00,98.76,98.78,98.58,98.64,20607.0,84.7287,84.7459,84.5743,84.6258,20607.0
2016-01-11 12:20:00,98.66,98.69,98.54,98.57,13241.0,84.6429,84.6687,84.54,84.5657,13241.0
2016-01-11 12:25:00,98.53,98.55,98.42,98.5,13946.0,84.5314,84.5486,84.437,84.5057,13946.0
2016-01-11 12:30:00,98.5,98.62,98.48,98.61,11471.0,84.5057,84.6086,84.4885,84.6,11471.0
2016-01-11 12:35:00,98.59,98.64,98.55,98.56,27679.0,84.5829,84.6258,84.5486,84.5572,27679.0
2016-01-11 12:40:00,98.58,98.65,98.51,98.6,19610.0,84.5743,84.6344,84.5143,84.5915,19610.0
2016-01-11 12:45:00,98.64,98.67,98.58,98.63,12161.0,84.6258,84.6515,84.5743,84.6172,12161.0
2016-01-11 12:50:00,98.65,98.69,98.55,98.57,19711.0,84.6344,84.6687,84.5486,84.5657,19711.0
2016-01-11 12:55:00,98.58,98.75,98.58,98.72,11412.0,84.5743,84.7202,84.5743,84.6944,11412.0
2016-01-11 13:00:00,98.73,98.79,98.6,98.73,18854.0,84.703,84.7545,84.5915,84.703,18854.0
2016-01-11 13:05:00,98.73,98.74,98.56,98.56,17237.0,84.703,84.7116,84.5572,84.5572,17237.0
2016-01-11 13:10:00,98.57,98.61,98.4,98.41,29519.0,84.5657,84.6,84.4199,84.4285,29519.0
2016-01-11 13:15:00,98.41,98.6,98.39,98.56,23786.0,84.4285,84.5915,84.4113,84.5572,23786.0
2016-01-11 13:20:00,98.57,98.59,98.44,98.47,49049.0,84.5657,84.5829,84.4542,84.4799,49049.0
2016-01-11 13:25:00,98.48,98.5,98.26,98.31,18408.0,84.4885,84.5057,84.2998,84.3427,18408.0
2016-01-11 13:30:00,98.28,98.4,98.27,98.31,13350.0,84.3169,84.4199,84.3084,84.3427,13350.0
2016-01-11 13:35:00,98.31,98.35,98.13,98.25,27358.0,84.3427,84.377,84.1882,84.2912,27358.0
2016-01-11 13:40:00,98.25,98.32,98.21,98.26,16230.0,84.2912,84.3512,84.2569,84.2998,16230.0
2016-01-11 13:45:00,98.26,98.28,98.12,98.12,20013.0,84.2998,84.3169,84.1797,84.1797,20013.0
2016-01-11 13:50:00,98.14,98.27,98.07,98.25,28796.0,84.1968,84.3084,84.1368,84.2912,28796.0
2016-01-11 13:55:00,98.26,98.37,98.25,98.35,28756.0,84.2998,84.3941,84.2912,84.377,28756.0
2016-01-11 14:00:00,98.36,98.47,98.2,98.39,24105.0,84.3856,84.4799,84.2483,84.4113,24105.0
2016-01-11 14:05:00,98.39,98.63,98.37,98.57,21760.0,84.4113,84.6172,84.3941,84.5657,21760.0
2016-01-11 14:10:00,98.59,98.76,98.47,98.48,19077.0,84.5829,84.7287,84.4799,84.4885,19077.0
2016-01-11 14:15:00,98.49,98.74,98.46,98.63,20862.0,84.4971,84.7116,84.4714,84.6172,20862.0
2016-01-11 14:20:00,98.65,98.76,98.52,98.72,19924.0,84.6344,84.7287,84.5228,84.6944,19924.0
2016-01-11 14:25:00,98.69,98.91,98.69,98.89,20318.0,84.6687,84.8574,84.6687,84.8403,20318.0
2016-01-11 14:30:00,98.89,98.97,98.84,98.94,27476.0,84.8403,84.9089,84.7974,84.8832,27476.0
2016-01-11 14:35:00,98.95,98.99,98.8,98.94,31991.0,84.8917,84.9261,84.7631,84.8832,31991.0
2016-01-11 14:40:00,98.93,99.0,98.8,98.86,30484.0,84.8746,84.9346,84.7631,84.8145,30484.0
2016-01-11 14:45:00,98.9,98.96,98.81,98.83,29718.0,84.8488,84.9003,84.7716,84.7888,29718.0
2016-01-11 14:50:00,98.83,98.91,98.74,98.75,25735.0,84.7888,84.8574,84.7116,84.7202,25735.0
2016-01-11 14:55:00,98.75,98.84,98.72,98.82,22047.0,84.7202,84.7974,84.6944,84.7802,22047.0
2016-01-11 15:00:00,98.82,98.91,98.74,98.79,44402.0,84.7802,84.8574,84.7116,84.7545,44402.0
2016-01-11 15:05:00,98.78,98.79,98.5,98.62,26937.0,84.7459,84.7545,84.5057,84.6086,26937.0
2016-01-11 15:10:00,98.62,98.66,98.52,98.56,31404.0,84.6086,84.6429,84.5228,84.5572,31404.0
2016-01-11 15:15:00,98.58,98.58,98.42,98.58,37902.0,84.5743,84.5743,84.437,84.5743,37902.0
2016-01-11 15:20:00,98.57,98.94,98.53,98.91,50423.0,84.5657,84.8832,84.5314,84.8574,50423.0
2016-01-11 15:25:00,98.91,99.17,98.86,99.1,33624.0,84.8574,85.0805,84.8145,85.0204,33624.0
2016-01-11 15:30:00,99.16,99.35,99.09,99.34,28260.0,85.0719,85.2349,85.0119,85.2263,28260.0
2016-01-11 15:35:00,99.37,99.55,99.23,99.45,36796.0,85.2521,85.4065,85.132,85.3207,36796.0
2016-01-11 15:40:00,99.46,99.72,99.44,99.7,83198.0,85.3293,85.5523,85.3121,85.5352,83198.0
2016-01-11 15:45:00,99.68,99.68,99.33,99.44,109899.0,85.518,85.518,85.2178,85.3121,109899.0
2016-01-11 15:50:00,99.44,99.57,99.42,99.54,73840.0,85.3121,85.4237,85.295,85.3979,73840.0
2016-01-11 15:55:00,99.54,99.55,99.23,99.23,139064.0,85.3979,85.4065,85.132,85.132,139064.0
2016-01-12 09:30:00,99.96,100.29,99.91,100.29,106574.0,85.7582,86.0414,85.7154,86.0414,106574.0
2016-01-12 09:35:00,100.29,100.48,100.26,100.47,30452.0,86.0414,86.2044,86.0156,86.1958,30452.0
2016-01-12 09:40:00,100.47,100.47,100.31,100.34,26449.0,86.1958,86.1958,86.0585,86.0843,26449.0
2016-01-12 09:45:00,100.38,100.48,100.36,100.37,28952.0,86.1186,86.2044,86.1014,86.11,28952.0
2016-01-12 09:50:00,100.38,100.46,99.99,100.0,43593.0,86.1186,86.1872,85.784,85.7926,43593.0
2016-01-12 09:55:00,99.99,100.0,99.85,99.86,33655.0,85.784,85.7926,85.6639,85.6725,33655.0
2016-01-12 10:00:00,99.88,100.03,99.54,99.6,32818.0,85.6896,85.8183,85.3979,85.4494,32818.0
2016-01-12 10:05:00,99.6,99.73,99.52,99.58,20558.0,85.4494,85.5609,85.3808,85.4322,20558.0
2016-01-12 10:10:00,99.59,99.82,99.58,99.63,23825.0,85.4408,85.6381,85.4322,85.4751,23825.0
2016-01-12 10:15:00,99.62,99.67,99.43,99.66,22205.0,85.4666,85.5094,85.3035,85.5009,22205.0
2016-01-12 10:20:00,99.65,99.78,99.57,99.6,39134.0,85.4923,85.6038,85.4237,85.4494,39134.0
2016-01-12 10:25:00,99.62,99.76,99.56,99.72,24494.0,85.4666,85.5867,85.4151,85.5523,24494.0
2016-01-12 10:30:00,99.69,100.03,99.69,100.0,19594.0,85.5266,85.8183,85.5266,85.7926,19594.0
2016-01-12 10:35:00,100.0,100.15,99.97,100.04,17791.0,85.7926,85.9213,85.7668,85.8269,17791.0
2016-01-12 10:40:00,100.04,100.12,99.97,100.08,17750.0,85.8269,85.8955,85.7668,85.8612,17750.0
2016-01-12 10:45:00,100.08,100.08,99.91,99.93,23055.0,85.8612,85.8612,85.7154,85.7325,23055.0
2016-01-12 10:50:00,99.95,100.03,99.86,100.03,18755.0,85.7497,85.8183,85.6725,85.8183,18755.0
2016-01-12 10:55:00,100.03,100.25,100.0,100.25,17286.0,85.8183,86.007,85.7926,86.007,17286.0
2016-01-12 11:00:00,100.22,100.24,100.07,100.16,22561.0,85.9813,85.9985,85.8526,85.9298,22561.0
2016-01-12 11:05:00,100.15,100.19,100.02,100.05,18997.0,85.9213,85.9556,85.8097,85.8355,18997.0
2016-01-12 11:10:00,100.03,100.03,99.77,99.78,22358.0,85.8183,85.8183,85.5952,85.6038,22358.0
2016-01-12 11:15:00,99.76,100.03,99.74,100.02,11201.0,85.5867,85.8183,85.5695,85.8097,11201.0
2016-01-12 11:20:00,100.03,100.1,99.88,99.91,13809.0,85.8183,85.8784,85.6896,85.7154,13809.0
2016-01-12 11:25:00,99.89,100.03,99.82,100.02,12903.0,85.6982,85.8183,85.6381,85.8097,12903.0
2016-01-12 11:30:00,99.99,100.01,99.79,99.88,15741.0,85.784,85.8011,85.6124,85.6896,15741.0
2016-01-12 11:35:00,99.88,99.9,99.56,99.64,23474.0,85.6896,85.7068,85.4151,85.4837,23474.0
2016-01-12 11:40:00,99.63,99.87,99.61,99.8,18303.0,85.4751,85.681,85.458,85.621,18303.0
2016-01-12 11:45:00,99.78,99.96,99.7,99.95,21253.0,85.6038,85.7582,85.5352,85.7497,21253.0
2016-01-12 11:50:00,99.96,100.15,99.95,99.96,18436.0,85.7582,85.9213,85.7497,85.7582,18436.0
2016-01-12 11:55:00,99.97,100.04,99.89,99.93,50896.0,85.7668,85.8269,85.6982,85.7325,50896.0
2016-01-12 12:00:00,99.93,100.11,99.77,100.1,32053.0,85.7325,85.8869,85.5952,85.8784,32053.0
2016-01-12 12:05:00,100.08,100.25,100.07,100.22,16449.0,85.8612,86.007,85.8526,85.9813,16449.0
2016-01-12 12:10:00,100.2,100.25,100.13,100.17,11869.0,85.9642,86.007,85.9041,85.9384,11869.0
2016-01-12 12:15:00,100.15,100.24,100.08,100.11,12316.0,85.9213,85.9985,85.8612,85.8869,12316.0
2016-01-12 12:20:00,100.12,100.17,100.0,100.01,15266.0,85.8955,85.9384,85.7926,85.8011,15266.0
2016-01-12 12:25:00,100.07,100.22,100.06,100.12,11970.0,85.8526,85.9813,85.844,85.8955,11970.0
2016-01-12 12:30:00,100.12,100.21,100.0,100.02,16600.0,85.8955,85.9727,85.7926,85.8097,16600.0
2016-01-12 12:35:00,99.97,99.97,99.83,99.83,14572.0,85.7668,85.7668,85.6467,85.6467,14572.0
2016-01-12 12:40:00,99.83,99.86,99.67,99.72,12808.0,85.6467,85.6725,85.5094,85.5523,12808.0
2016-01-12 12:45:00,99.72,100.01,99.64,100.0,22442.0,85.5523,85.8011,85.4837,85.7926,22442.0
2016-01-12 12:50:00,100.0,100.14,99.92,99.99,43975.0,85.7926,85.9127,85.7239,85.784,43975.0
2016-01-12 12:55:00,99.98,100.0,99.82,99.86,21475.0,85.7754,85.7926,85.6381,85.6725,21475.0
2016-01-12 13:00:00,99.86,100.17,99.86,100.06,22070.0,85.6725,85.9384,85.6725,85.844,22070.0
2016-01-12 13:05:00,100.05,100.12,99.94,100.06,17759.0,85.8355,85.8955,85.7411,85.844,17759.0
2016-01-12 13:10:00,100.07,100.29,100.05,100.25,10133.0,85.8526,86.0414,85.8355,86.007,10133.0
2016-01-12 13:15:00,100.22,100.24,100.1,100.17,8167.0,85.9813,85.9985,85.8784,85.9384,8167.0
2016-01-12 13:20:00,100.2,100.2,99.99,100.03,15760.0,85.9642,85.9642,85.784,85.8183,15760.0
2016-01-12 13:25:00,100.02,100.09,99.98,100.02,14136.0,85.8097,85.8698,85.7754,85.8097,14136.0
2016-01-12 13:30:00,100.02,100.13,99.94,100.03,19396.0,85.8097,85.9041,85.7411,85.8183,19396.0
2016-01-12 13:35:00,100.03,100.13,99.97,100.03,17443.0,85.8183,85.9041,85.7668,85.8183,17443.0
2016-01-12 13:40:00,100.07,100.19,100.02,100.17,22991.0,85.8526,85.9556,85.8097,85.9384,22991.0
2016-01-12 13:45:00,100.16,100.33,100.12,100.33,25781.0,85.9298,86.0757,85.8955,86.0757,25781.0
2016-01-12 13:50:00,100.34,100.42,100.28,100.3,19891.0,86.0843,86.1529,86.0328,86.0499,19891.0
2016-01-12 13:55:00,100.33,100.35,100.1,100.1,21230.0,86.0757,86.0928,85.8784,85.8784,21230.0
2016-01-12 14:00:00,100.1,100.16,99.92,99.92,22042.0,85.8784,85.9298,85.7239,85.7239,22042.0
2016-01-12 14:05:00,99.93,99.95,99.77,99.87,23726.0,85.7325,85.7497,85.5952,85.681,23726.0
2016-01-12 14:10:00,99.85,100.04,99.85,99.92,31998.0,85.6639,85.8269,85.6639,85.7239,31998.0
2016-01-12 14:15:00,99.91,99.94,99.82,99.92,18922.0,85.7154,85.7411,85.6381,85.7239,18922.0
2016-01-12 14:20:00,99.89,100.15,99.85,100.15,26128.0,85.6982,85.9213,85.6639,85.9213,26128.0
2016-01-12 14:25:00,100.15,100.37,100.15,100.3,53590.0,85.9213,86.11,85.9213,86.0499,53590.0
2016-01-12 14:30:00,100.28,100.59,100.27,100.57,29627.0,86.0328,86.2987,86.0242,86.2816,29627.0
2016-01-12 14:35:00,100.59,100.81,100.56,100.75,38956.0,86.2987,86.4875,86.273,86.436,38956.0
2016-01-12 14:40:00,100.76,100.8,100.59,100.65,26087.0,86.4446,86.4789,86.2987,86.3502,26087.0
2016-01-12 14:45:00,100.64,100.78,100.62,100.69,36741.0,86.3416,86.4617,86.3245,86.3845,36741.0
2016-01-12 14:50:00,100.69,100.89,100.62,100.87,29541.0,86.3845,86.5561,86.3245,86.539,29541.0
2016-01-12 14:55:00,100.91,100.98,100.86,100.88,36166.0,86.5733,86.6333,86.5304,86.5475,36166.0
2016-01-12 15:00:00,100.87,100.91,100.58,100.63,31488.0,86.539,86.5733,86.2902,86.3331,31488.0
2016-01-12 15:05:00,100.63,100.67,100.42,100.42,30828.0,86.3331,86.3674,86.1529,86.1529,30828.0
2016-01-12 15:10:00,100.41,100.59,100.41,100.57,47419.0,86.1443,86.2987,86.1443,86.2816,47419.0
2016-01-12 15:15:00,100.58,100.93,100.55,100.91,32871.0,86.2902,86.5904,86.2644,86.5733,32871.0
2016-01-12 15:20:00,100.92,101.1,100.89,101.08,33080.0,86.5819,86.7363,86.5561,86.7191,33080.0
2016-01-12 15:25:00,101.08,101.19,100.99,101.0,42811.0,86.7191,86.8135,86.6419,86.6505,42811.0
2016-01-12 15:30:00,101.0,101.05,100.87,100.96,41457.0,86.6505,86.6934,86.539,86.6162,41457.0
2016-01-12 15:35:00,100.95,101.17,100.92,100.96,42181.0,86.6076,86.7963,86.5819,86.6162,42181.0
2016-01-12 15:40:00,100.95,101.2,100.87,101.17,51863.0,86.6076,86.8221,86.539,86.7963,51863.0
2016-01-12 15:45:00,101.18,101.29,101.01,101.1,66072.0,86.8049,86.8993,86.6591,86.7363,66072.0
2016-01-12 15:50:00,101.07,101.14,100.99,101.09,72382.0,86.7105,86.7706,86.6419,86.7277,72382.0
2016-01-12 15:55:00,101.09,101.15,101.01,101.01,113207.0,86.7277,86.7792,86.6591,86.6591,113207.0
2016-01-13 09:30:00,101.39,101.75,101.06,101.26,46670.0,86.9851,87.2939,86.702,86.8736,46670.0
2016-01-13 09:35:00,101.21,101.5,101.21,101.48,25888.0,86.8307,87.0795,86.8307,87.0623,25888.0
2016-01-13 09:40:00,101.54,101.54,101.36,101.37,24412.0,87.1138,87.1138,86.9593,86.9679,24412.0
2016-01-13 09:45:00,101.37,101.4,101.22,101.22,22482.0,86.9679,86.9937,86.8392,86.8392,22482.0
2016-01-13 09:50:00,101.24,101.24,101.14,101.22,10539.0,86.8564,86.8564,86.7706,86.8392,10539.0
2016-01-13 09:55:00,101.25,101.53,101.2,101.48,28405.0,86.865,87.1052,86.8221,87.0623,28405.0
2016-01-13 10:00:00,101.49,101.49,101.0,101.18,25963.0,87.0709,87.0709,86.6505,86.8049,25963.0
2016-01-13 10:05:00,101.23,101.31,101.07,101.2,42667.0,86.8478,86.9164,86.7105,86.8221,42667.0
2016-01-13 10:10:00,101.2,101.31,101.09,101.09,13481.0,86.8221,86.9164,86.7277,86.7277,13481.0
2016-01-13 10:15:00,101.09,101.16,101.02,101.1,17994.0,86.7277,86.7878,86.6676,86.7363,17994.0
2016-01-13 10:20:00,101.08,101.15,101.05,101.15,9947.0,86.7191,86.7792,86.6934,86.7792,9947.0
2016-01-13 10:25:00,101.11,101.13,101.01,101.1,24157.0,86.7449,86.762,86.6591,86.7363,24157.0
2016-01-13 10:30:00,101.09,101.13,100.95,101.02,30144.0,86.7277,86.762,86.6076,86.6676,30144.0
2016-01-13 10:35:00,101.07,101.15,100.98,101.0,18576.0,86.7105,86.7792,86.6333,86.6505,18576.0
2016-01-13 10:40:00,100.98,101.27,100.98,101.22,28012.0,86.6333,86.8821,86.6333,86.8392,28012.0
2016-01-13 10:45:00,101.22,101.3,101.09,101.21,34159.0,86.8392,86.9079,86.7277,86.8307,34159.0
2016-01-13 10:50:00,101.22,101.32,101.17,101.24,14476.0,86.8392,86.925,86.7963,86.8564,14476.0
2016-01-13 10:55:00,101.26,101.41,101.13,101.38,25092.0,86.8736,87.0022,86.762,86.9765,25092.0
2016-01-13 11:00:00,101.38,101.39,101.22,101.25,18686.0,86.9765,86.9851,86.8392,86.865,18686.0
2016-01-13 11:05:00,101.27,101.33,101.16,101.18,21353.0,86.8821,86.9336,86.7878,86.8049,21353.0
2016-01-13 11:10:00,101.17,101.34,101.14,101.28,16070.0,86.7963,86.9422,86.7706,86.8907,16070.0
2016-01-13 11:15:00,101.31,101.45,101.27,101.45,24081.0,86.9164,87.0366,86.8821,87.0366,24081.0
2016-01-13 11:20:00,101.47,101.5,101.4,101.47,46460.0,87.0537,87.0795,86.9937,87.0537,46460.0
2016-01-13 11:25:00,101.47,101.47,101.35,101.41,21618.0,87.0537,87.0537,86.9508,87.0022,21618.0
2016-01-13 11:30:00,101.39,101.51,101.36,101.51,32593.0,86.9851,87.088,86.9593,87.088,32593.0
2016-01-13 11:35:00,101.51,101.66,101.49,101.51,19550.0,87.088,87.2167,87.0709,87.088,19550.0
2016-01-13 11:40:00,101.51,101.51,101.36,101.45,12564.0,87.088,87.088,86.9593,87.0366,12564.0
2016-01-13 11:45:00,101.43,101.44,101.19,101.2,19637.0,87.0194,87.028,86.8135,86.8221,19637.0
2016-01-13 11:50:00,101.19,101.22,101.07,101.08,16602.0,86.8135,86.8392,86.7105,86.7191,16602.0
2016-01-13 11:55:00,101.07,101.08,100.94,100.99,20594.0,86.7105,86.7191,86.599,86.6419,20594.0
2016-01-13 12:00:00,101.01,101.07,100.96,101.01,14169.0,86.6591,86.7105,86.6162,86.6591,14169.0
2016-01-13 12:05:00,101.0,101.05,100.89,100.96,36285.0,86.6505,86.6934,86.5561,86.6162,36285.0
2016-01-13 12:10:00,100.98,101.03,100.86,101.03,18220.0,86.6333,86.6762,86.5304,86.6762,18220.0
2016-01-13 12:15:00,101.03,101.09,100.96,100.98,23452.0,86.6762,86.7277,86.6162,86.6333,23452.0
2016-01-13 12:20:00,100.98,101.07,100.92,101.04,13465.0,86.6333,86.7105,86.5819,86.6848,13465.0
2016-01-13 12:25:00,101.05,101.13,101.0,101.09,16759.0,86.6934,86.762,86.6505,86.7277,16759.0
2016-01-13 12:30:00,101.1,101.1,100.87,100.93,21598.0,86.7363,86.7363,86.539,86.5904,21598.0
2016-01-13 12:35:00,100.92,100.99,100.9,100.9,15694.0,86.5819,86.6419,86.5647,86.5647,15694.0
2016-01-13 12:40:00,100.88,100.92,100.85,100.85,13786.0,86.5475,86.5819,86.5218,86.5218,13786.0
2016-01-13 12:45:00,100.85,100.92,100.73,100.86,31500.0,86.5218,86.5819,86.4189,86.5304,31500.0
2016-01-13 12:50:00,100.84,100.84,100.62,100.65,74691.0,86.5132,86.5132,86.3245,86.3502,74691.0
2016-01-13 12:55:00,100.64,100.68,100.52,100.55,19436.0,86.3416,86.376,86.2387,86.2644,19436.0
2016-01-13 13:00:00,100.55,100.6,100.47,100.56,12378.0,86.2644,86.3073,86.1958,86.273,12378.0
2016-01-13 13:05:00,100.56,100.68,100.52,100.66,21780.0,86.273,86.376,86.2387,86.3588,21780.0
2016-01-13 13:10:00,100.68,100.82,100.64,100.76,7408.0,86.376,86.4961,86.3416,86.4446,7408.0
2016-01-13 13:15:00,100.76,100.79,100.68,100.7,11175.0,86.4446,86.4703,86.376,86.3931,11175.0
2016-01-13 13:20:00,100.73,100.77,100.61,100.61,12751.0,86.4189,86.4532,86.3159,86.3159,12751.0
2016-01-13 13:25:00,100.61,100.62,100.43,100.44,10312.0,86.3159,86.3245,86.1615,86.1701,10312.0
2016-01-13 13:30:00,100.46,100.56,100.44,100.53,10880.0,86.1872,86.273,86.1701,86.2473,10880.0
2016-01-13 13:35:00,100.54,100.56,100.38,100.41,17995.0,86.2558,86.273,86.1186,86.1443,17995.0
2016-01-13 13:40:00,100.38,100.42,100.12,100.12,70071.0,86.1186,86.1529,85.8955,85.8955,70071.0
2016-01-13 13:45:00,100.09,100.14,100.03,100.04,25953.0,85.8698,85.9127,85.8183,85.8269,25953.0
2016-01-13 13:50:00,100.05,100.18,99.95,100.08,16826.0,85.8355,85.947,85.7497,85.8612,16826.0
2016-01-13 13:55:00,100.11,100.16,99.81,99.85,14829.0,85.8869,85.9298,85.6296,85.6639,14829.0
2016-01-13 14:00:00,99.88,99.95,99.82,99.82,68581.0,85.6896,85.7497,85.6381,85.6381,68581.0
2016-01-13 14:05:00,99.83,99.89,99.68,99.8,29245.0,85.6467,85.6982,85.518,85.621,29245.0
2016-01-13 14:10:00,99.8,99.95,99.76,99.83,26207.0,85.621,85.7497,85.5867,85.6467,26207.0
2016-01-13 14:15:00,99.85,99.87,99.6,99.73,14300.0,85.6639,85.681,85.4494,85.5609,14300.0
2016-01-13 14:20:00,99.71,99.85,99.57,99.73,29656.0,85.5438,85.6639,85.4237,85.5609,29656.0
2016-01-13 14:25:00,99.69,99.81,99.58,99.76,20250.0,85.5266,85.6296,85.4322,85.5867,20250.0
2016-01-13 14:30:00,99.73,99.73,99.13,99.17,34706.0,85.5609,85.5609,85.0462,85.0805,34706.0
2016-01-13 14:35:00,99.16,99.43,99.02,99.33,24406.0,85.0719,85.3035,84.9518,85.2178,24406.0
2016-01-13 14:40:00,99.29,99.29,98.74,98.85,19847.0,85.1834,85.1834,84.7116,84.806,19847.0
2016-01-13 14:45:00,98.82,99.07,98.81,99.06,23677.0,84.7802,84.9947,84.7716,84.9861,23677.0
2016-01-13 14:50:00,99.09,99.39,99.08,99.37,19650.0,85.0119,85.2692,85.0033,85.2521,19650.0
2016-01-13 14:55:00,99.36,99.45,99.27,99.31,23126.0,85.2435,85.3207,85.1663,85.2006,23126.0
2016-01-13 15:00:00,99.31,99.4,99.18,99.26,30931.0,85.2006,85.2778,85.0891,85.1577,30931.0
2016-01-13 15:05:00,99.27,99.49,99.21,99.31,31860.0,85.1663,85.355,85.1148,85.2006,31860.0
2016-01-13 15:10:00,99.29,99.34,99.13,99.14,24754.0,85.1834,85.2263,85.0462,85.0547,24754.0
2016-01-13 15:15:00,99.11,99.51,99.1,99.44,52340.0,85.029,85.3722,85.0204,85.3121,52340.0
2016-01-13 15:20:00,99.41,99.47,99.3,99.44,24693.0,85.2864,85.3379,85.192,85.3121,24693.0
2016-01-13 15:25:00,99.44,99.65,99.38,99.43,36742.0,85.3121,85.4923,85.2607,85.3035,36742.0
2016-01-13 15:30:00,99.41,99.52,99.29,99.42,32381.0,85.2864,85.3808,85.1834,85.295,32381.0
2016-01-13 15:35:00,99.41,99.47,99.21,99.46,61840.0,85.2864,85.3379,85.1148,85.3293,61840.0
2016-01-13 15:40:00,99.46,99.66,99.4,99.49,73525.0,85.3293,85.5009,85.2778,85.355,73525.0
2016-01-13 15:45:00,99.49,99.5,99.04,99.12,48862.0,85.355,85.3636,84.969,85.0376,48862.0
2016-01-13 15:50:00,99.13,99.27,99.02,99.23,69232.0,85.0462,85.1663,84.9518,85.132,69232.0
2016-01-13 15:55:00,99.23,99.44,99.13,99.26,248842.0,85.132,85.3121,85.0462,85.1577,248842.0
2016-01-14 09:30:00,99.12,99.68,98.91,99.58,212360.0,85.0376,85.518,84.8574,85.4322,212360.0
2016-01-14 09:35:00,99.62,100.12,99.48,100.06,55234.0,85.4666,85.8955,85.3464,85.844,55234.0
2016-01-14 09:40:00,100.09,100.22,99.89,100.05,31035.0,85.8698,85.9813,85.6982,85.8355,31035.0
2016-01-14 09:45:00,100.05,100.08,99.73,99.82,49147.0,85.8355,85.8612,85.5609,85.6381,49147.0
2016-01-14 09:50:00,99.81,99.83,99.5,99.55,32954.0,85.6296,85.6467,85.3636,85.4065,32954.0
2016-01-14 09:55:00,99.56,99.78,99.44,99.73,60279.0,85.4151,85.6038,85.3121,85.5609,60279.0
2016-01-14 10:00:00,99.72,99.96,99.64,99.95,44496.0,85.5523,85.7582,85.4837,85.7497,44496.0
2016-01-14 10:05:00,99.93,100.17,99.86,100.02,50625.0,85.7325,85.9384,85.6725,85.8097,50625.0
2016-01-14 10:10:00,100.04,100.1,99.81,100.03,45081.0,85.8269,85.8784,85.6296,85.8183,45081.0
2016-01-14 10:15:00,100.03,100.49,100.02,100.49,54623.0,85.8183,86.2129,85.8097,86.2129,54623.0
2016-01-14 10:20:00,100.49,100.7,100.33,100.67,65097.0,86.2129,86.3931,86.0757,86.3674,65097.0
2016-01-14 10:25:00,100.66,100.83,100.4,100.83,37663.0,86.3588,86.5046,86.1357,86.5046,37663.0
2016-01-14 10:30:00,100.83,101.42,100.77,101.27,49168.0,86.5046,87.0108,86.4532,86.8821,49168.0
2016-01-14 10:35:00,101.26,101.72,101.26,101.5,29904.0,86.8736,87.2682,86.8736,87.0795,29904.0
2016-01-14 10:40:00,101.53,101.78,101.41,101.75,38284.0,87.1052,87.3197,87.0022,87.2939,38284.0
2016-01-14 10:45:00,101.74,101.84,101.55,101.69,21337.0,87.2854,87.3711,87.1223,87.2425,21337.0
2016-01-14 10:50:00,101.69,101.76,101.52,101.52,25398.0,87.2425,87.3025,87.0966,87.0966,25398.0
2016-01-14 10:55:00,101.52,101.54,101.15,101.15,26273.0,87.0966,87.1138,86.7792,86.7792,26273.0
2016-01-14 11:00:00,101.16,101.26,100.96,101.02,26167.0,86.7878,86.8736,86.6162,86.6676,26167.0
2016-01-14 11:05:00,101.04,101.39,101.02,101.31,31212.0,86.6848,86.9851,86.6676,86.9164,31212.0
2016-01-14 11:10:00,101.36,101.55,101.29,101.47,21184.0,86.9593,87.1223,86.8993,87.0537,21184.0
2016-01-14 11:15:00,101.44,101.53,101.19,101.19,21528.0,87.028,87.1052,86.8135,86.8135,21528.0
2016-01-14 11:20:00,101.17,101.2,101.05,101.12,28284.0,86.7963,86.8221,86.6934,86.7534,28284.0
2016-01-14 11:25:00,101.12,101.22,100.99,101.18,22088.0,86.7534,86.8392,86.6419,86.8049,22088.0
2016-01-14 11:30:00,101.2,101.29,100.95,100.98,31856.0,86.8221,86.8993,86.6076,86.6333,31856.0
2016-01-14 11:35:00,100.98,101.12,100.95,101.08,21995.0,86.6333,86.7534,86.6076,86.7191,21995.0
2016-01-14 11:40:00,101.09,101.49,101.08,101.47,20459.0,86.7277,87.0709,86.7191,87.0537,20459.0
2016-01-14 11:45:00,101.5,101.55,101.32,101.36,16165.0,87.0795,87.1223,86.925,86.9593,16165.0
2016-01-14 11:50:00,101.38,101.43,101.23,101.39,29155.0,86.9765,87.0194,86.8478,86.9851,29155.0
2016-01-14 11:55:00,101.42,101.55,101.41,101.44,29248.0,87.0108,87.1223,87.0022,87.028,29248.0
2016-01-14 12:00:00,101.5,101.6,101.43,101.43,22467.0,87.0795,87.1652,87.0194,87.0194,22467.0
2016-01-14 12:05:00,101.41,101.48,101.27,101.27,16551.0,87.0022,87.0623,86.8821,86.8821,16551.0
2016-01-14 12:10:00,101.25,101.34,101.24,101.32,22715.0,86.865,86.9422,86.8564,86.925,22715.0
2016-01-14 12:15:00,101.31,101.46,101.3,101.46,24610.0,86.9164,87.0451,86.9079,87.0451,24610.0
2016-01-14 12:20:00,101.46,101.53,101.23,101.51,28867.0,87.0451,87.1052,86.8478,87.088,28867.0
2016-01-14 12:25:00,101.49,101.5,101.31,101.41,18427.0,87.0709,87.0795,86.9164,87.0022,18427.0
2016-01-14 12:30:00,101.44,101.59,101.37,101.59,23054.0,87.028,87.1567,86.9679,87.1567,23054.0
2016-01-14 12:35:00,101.57,101.7,101.56,101.66,19719.0,87.1395,87.251,87.1309,87.2167,19719.0
2016-01-14 12:40:00,101.66,101.81,101.63,101.7,23381.0,87.2167,87.3454,87.191,87.251,23381.0
2016-01-14 12:45:00,101.69,101.77,101.58,101.68,27919.0,87.2425,87.3111,87.1481,87.2339,27919.0
2016-01-14 12:50:00,101.7,101.71,101.54,101.68,21892.0,87.251,87.2596,87.1138,87.2339,21892.0
2016-01-14 12:55:00,101.71,101.86,101.63,101.69,47245.0,87.2596,87.3883,87.191,87.2425,47245.0
2016-01-14 13:00:00,101.66,101.73,101.59,101.65,25375.0,87.2167,87.2768,87.1567,87.2081,25375.0
2016-01-14 13:05:00,101.66,101.92,101.64,101.89,52392.0,87.2167,87.4398,87.1996,87.414,52392.0
2016-01-14 13:10:00,101.9,101.97,101.78,101.86,17265.0,87.4226,87.4827,87.3197,87.3883,17265.0
2016-01-14 13:15:00,101.89,101.98,101.82,101.96,24946.0,87.414,87.4913,87.354,87.4741,24946.0
2016-01-14 13:20:00,101.96,102.08,101.96,102.06,22310.0,87.4741,87.5771,87.4741,87.5599,22310.0
2016-01-14 13:25:00,102.07,102.13,102.0,102.12,27652.0,87.5685,87.6199,87.5084,87.6114,27652.0
2016-01-14 13:30:00,102.13,102.17,101.93,102.0,56656.0,87.6199,87.6543,87.4484,87.5084,56656.0
2016-01-14 13:35:00,101.97,102.1,101.94,102.01,46616.0,87.4827,87.5942,87.4569,87.517,46616.0
2016-01-14 13:40:00,102.01,102.05,101.87,101.91,28474.0,87.517,87.5513,87.3969,87.4312,28474.0
2016-01-14 13:45:00,101.92,101.94,101.74,101.78,47369.0,87.4398,87.4569,87.2854,87.3197,47369.0
2016-01-14 13:50:00,101.76,101.81,101.63,101.75,50796.0,87.3025,87.3454,87.191,87.2939,50796.0
2016-01-14 13:55:00,101.74,101.81,101.69,101.69,32123.0,87.2854,87.3454,87.2425,87.2425,32123.0
2016-01-14 14:00:00,101.71,101.76,101.57,101.61,47976.0,87.2596,87.3025,87.1395,87.1738,47976.0
2016-01-14 14:05:00,101.61,101.65,101.51,101.61,29485.0,87.1738,87.2081,87.088,87.1738,29485.0
2016-01-14 14:10:00,101.59,101.74,101.46,101.72,46150.0,87.1567,87.2854,87.0451,87.2682,46150.0
2016-01-14 14:15:00,101.71,101.86,101.68,101.68,56517.0,87.2596,87.3883,87.2339,87.2339,56517.0
2016-01-14 14:20:00,101.69,101.71,101.58,101.69,75134.0,87.2425,87.2596,87.1481,87.2425,75134.0
2016-01-14 14:25:00,101.67,101.78,101.6,101.78,50767.0,87.2253,87.3197,87.1652,87.3197,50767.0
2016-01-14 14:30:00,101.76,101.87,101.7,101.86,47186.0,87.3025,87.3969,87.251,87.3883,47186.0
2016-01-14 14:35:00,101.87,101.9,101.67,101.7,61879.0,87.3969,87.4226,87.2253,87.251,61879.0
2016-01-14 14:40:00,101.72,101.91,101.71,101.84,56630.0,87.2682,87.4312,87.2596,87.3711,56630.0
2016-01-14 14:45:00,101.84,101.94,101.77,101.8,46520.0,87.3711,87.4569,87.3111,87.3368,46520.0
2016-01-14 14:50:00,101.8,102.06,101.79,102.05,52984.0,87.3368,87.5599,87.3283,87.5513,52984.0
2016-01-14 14:55:00,102.06,102.07,101.96,102.02,60620.0,87.5599,87.5685,87.4741,87.5256,60620.0
2016-01-14 15:00:00,102.02,102.04,101.93,102.0,45243.0,87.5256,87.5427,87.4484,87.5084,45243.0
2016-01-14 15:05:00,102.0,102.13,101.95,102.13,42347.0,87.5084,87.6199,87.4655,87.6199,42347.0
2016-01-14 15:10:00,102.13,102.22,102.11,102.2,42806.0,87.6199,87.6972,87.6028,87.68,42806.0
2016-01-14 15:15:00,102.19,102.34,102.17,102.28,47830.0,87.6714,87.8001,87.6543,87.7486,47830.0
2016-01-14 15:20:00,102.3,102.32,102.18,102.27,61380.0,87.7658,87.783,87.6628,87.7401,61380.0
2016-01-14 15:25:00,102.27,102.47,102.26,102.41,71758.0,87.7401,87.9116,87.7315,87.8602,71758.0
2016-01-14 15:30:00,102.41,102.45,102.06,102.11,108850.0,87.8602,87.8945,87.5599,87.6028,108850.0
2016-01-14 15:35:00,102.12,102.24,101.84,101.97,70777.0,87.6114,87.7143,87.3711,87.4827,70777.0
2016-01-14 15:40:00,101.95,102.05,101.87,102.04,59272.0,87.4655,87.5513,87.3969,87.5427,59272.0
2016-01-14 15:45:00,102.04,102.22,102.0,102.02,83034.0,87.5427,87.6972,87.5084,87.5256,83034.0
2016-01-14 15:50:00,102.05,102.23,101.82,101.9,91723.0,87.5513,87.7057,87.354,87.4226,91723.0
2016-01-14 15:55:00,101.91,102.06,101.84,101.91,129678.0,87.4312,87.5599,87.3711,87.4312,129678.0
2016-01-15 09:30:00,98.74,99.05,98.69,99.05,13574.0,84.7116,84.9775,84.6687,84.9775,13574.0
2016-01-15 09:35:00,98.79,100.51,98.69,100.37,343725.0,84.7545,86.2301,84.6687,86.11,343725.0
2016-01-15 09:40:00,100.39,100.7,99.99,100.66,54043.0,86.1272,86.3931,85.784,86.3588,54043.0
2016-01-15 09:45:00,100.63,100.66,100.22,100.4,50212.0,86.3331,86.3588,85.9813,86.1357,50212.0
2016-01-15 09:50:00,100.43,100.45,100.07,100.32,31402.0,86.1615,86.1786,85.8526,86.0671,31402.0
2016-01-15 09:55:00,100.3,100.47,100.05,100.09,37538.0,86.0499,86.1958,85.8355,85.8698,37538.0
2016-01-15 10:00:00,100.09,100.21,99.89,100.1,35930.0,85.8698,85.9727,85.6982,85.8784,35930.0
2016-01-15 10:05:00,100.08,100.4,100.03,100.29,56022.0,85.8612,86.1357,85.8183,86.0414,56022.0
2016-01-15 10:10:00,100.29,100.44,100.19,100.31,58458.0,86.0414,86.1701,85.9556,86.0585,58458.0
2016-01-15 10:15:00,100.29,100.79,100.27,100.74,43120.0,86.0414,86.4703,86.0242,86.4274,43120.0
2016-01-15 10:20:00,100.74,101.01,100.68,100.77,33648.0,86.4274,86.6591,86.376,86.4532,33648.0
2016-01-15 10:25:00,100.77,100.85,100.63,100.65,31067.0,86.4532,86.5218,86.3331,86.3502,31067.0
2016-01-15 10:30:00,100.64,100.95,100.57,100.57,44487.0,86.3416,86.6076,86.2816,86.2816,44487.0
2016-01-15 10:35:00,100.59,100.84,100.59,100.83,13587.0,86.2987,86.5132,86.2987,86.5046,13587.0
2016-01-15 10:40:00,100.87,100.92,100.77,100.78,19377.0,86.539,86.5819,86.4532,86.4617,19377.0
2016-01-15 10:45:00,100.77,100.77,100.58,100.73,35777.0,86.4532,86.4532,86.2902,86.4189,35777.0
2016-01-15 10:50:00,100.74,100.74,100.35,100.45,17835.0,86.4274,86.4274,86.0928,86.1786,17835.0
2016-01-15 10:55:00,100.46,100.51,100.25,100.29,20921.0,86.1872,86.2301,86.007,86.0414,20921.0
2016-01-15 11:00:00,100.27,100.34,100.07,100.27,66456.0,86.0242,86.0843,85.8526,86.0242,66456.0
2016-01-15 11:05:00,100.25,100.31,100.1,100.13,82511.0,86.007,86.0585,85.8784,85.9041,82511.0
2016-01-15 11:10:00,100.13,100.24,100.02,100.19,46123.0,85.9041,85.9985,85.8097,85.9556,46123.0
2016-01-15 11:15:00,100.21,100.22,100.03,100.09,47255.0,85.9727,85.9813,85.8183,85.8698,47255.0
2016-01-15 11:20:00,100.1,100.23,100.05,100.18,19678.0,85.8784,85.9899,85.8355,85.947,19678.0
2016-01-15 11:25:00,100.22,100.39,100.22,100.32,24661.0,85.9813,86.1272,85.9813,86.0671,24661.0
2016-01-15 11:30:00,100.3,100.3,100.1,100.1,38832.0,86.0499,86.0499,85.8784,85.8784,38832.0
2016-01-15 11:35:00,100.11,100.12,99.99,100.04,43777.0,85.8869,85.8955,85.784,85.8269,43777.0
2016-01-15 11:40:00,100.04,100.16,99.64,99.9,145706.0,85.8269,85.9298,85.4837,85.7068,145706.0
2016-01-15 11:45:00,99.95,100.16,99.82,100.01,29637.0,85.7497,85.9298,85.6381,85.8011,29637.0
2016-01-15 11:50:00,100.04,100.14,99.97,99.99,21623.0,85.8269,85.9127,85.7668,85.784,21623.0
2016-01-15 11:55:00,100.0,100.02,99.82,99.95,28118.0,85.7926,85.8097,85.6381,85.7497,28118.0
2016-01-15 12:00:00,99.95,100.03,99.78,99.84,24091.0,85.7497,85.8183,85.6038,85.6553,24091.0
2016-01-15 12:05:00,99.86,99.96,99.76,99.96,26009.0,85.6725,85.7582,85.5867,85.7582,26009.0
2016-01-15 12:10:00,99.94,99.98,99.76,99.84,30829.0,85.7411,85.7754,85.5867,85.6553,30829.0
2016-01-15 12:15:00,99.85,99.85,99.4,99.4,34923.0,85.6639,85.6639,85.2778,85.2778,34923.0
2016-01-15 12:20:00,99.38,99.47,99.15,99.2,36830.0,85.2607,85.3379,85.0633,85.1062,36830.0
2016-01-15 12:25:00,99.2,99.37,99.03,99.32,44613.0,85.1062,85.2521,84.9604,85.2092,44613.0
2016-01-15 12:30:00,99.3,99.31,98.92,98.97,44725.0,85.192,85.2006,84.866,84.9089,44725.0
2016-01-15 12:35:00,98.97,98.99,98.71,98.77,71319.0,84.9089,84.9261,84.6858,84.7373,71319.0
2016-01-15 12:40:00,98.76,98.83,98.56,98.78,69818.0,84.7287,84.7888,84.5572,84.7459,69818.0
2016-01-15 12:45:00,98.77,98.96,98.72,98.79,51610.0,84.7373,84.9003,84.6944,84.7545,51610.0
2016-01-15 12:50:00,98.8,99.05,98.75,99.05,56299.0,84.7631,84.9775,84.7202,84.9775,56299.0
2016-01-15 12:55:00,99.04,99.12,98.84,98.87,79403.0,84.969,85.0376,84.7974,84.8231,79403.0
2016-01-15 13:00:00,98.87,99.03,98.8,99.01,40114.0,84.8231,84.9604,84.7631,84.9432,40114.0
2016-01-15 13:05:00,98.99,99.04,98.75,98.8,99417.0,84.9261,84.969,84.7202,84.7631,99417.0
2016-01-15 13:10:00,98.82,99.18,98.79,99.07,28823.0,84.7802,85.0891,84.7545,84.9947,28823.0
2016-01-15 13:15:00,99.05,99.06,98.84,98.99,21462.0,84.9775,84.9861,84.7974,84.9261,21462.0
2016-01-15 13:20:00,99.01,99.1,98.81,98.86,37677.0,84.9432,85.0204,84.7716,84.8145,37677.0
2016-01-15 13:25:00,98.88,98.88,98.57,98.59,29791.0,84.8317,84.8317,84.5657,84.5829,29791.0
2016-01-15 13:30:00,98.56,98.63,98.48,98.62,32014.0,84.5572,84.6172,84.4885,84.6086,32014.0
2016-01-15 13:35:00,98.62,98.62,98.45,98.48,39266.0,84.6086,84.6086,84.4628,84.4885,39266.0
2016-01-15 13:40:00,98.47,98.83,98.45,98.74,48488.0,84.4799,84.7888,84.4628,84.7116,48488.0
2016-01-15 13:45:00,98.74,98.93,98.7,98.78,26933.0,84.7116,84.8746,84.6773,84.7459,26933.0
2016-01-15 13:50:00,98.78,98.97,98.62,98.92,28079.0,84.7459,84.9089,84.6086,84.866,28079.0
2016-01-15 13:55:00,98.94,98.97,98.8,98.93,34945.0,84.8832,84.9089,84.7631,84.8746,34945.0
2016-01-15 14:00:00,98.94,98.98,98.84,98.87,56228.0,84.8832,84.9175,84.7974,84.8231,56228.0
2016-01-15 14:05:00,98.86,99.02,98.8,99.02,52875.0,84.8145,84.9518,84.7631,84.9518,52875.0
2016-01-15 14:10:00,99.01,99.28,99.01,99.13,35133.0,84.9432,85.1749,84.9432,85.0462,35133.0
2016-01-15 14:15:00,99.12,99.12,98.9,99.07,32443.0,85.0376,85.0376,84.8488,84.9947,32443.0
2016-01-15 14:20:00,99.06,99.11,98.83,98.84,31548.0,84.9861,85.029,84.7888,84.7974,31548.0
2016-01-15 14:25:00,98.86,98.93,98.69,98.69,32178.0,84.8145,84.8746,84.6687,84.6687,32178.0
2016-01-15 14:30:00,98.68,98.79,98.59,98.7,31121.0,84.6601,84.7545,84.5829,84.6773,31121.0
2016-01-15 14:35:00,98.71,98.99,98.67,98.98,35393.0,84.6858,84.9261,84.6515,84.9175,35393.0
2016-01-15 14:40:00,99.0,99.27,98.99,99.09,35980.0,84.9346,85.1663,84.9261,85.0119,35980.0
2016-01-15 14:45:00,99.1,99.2,99.02,99.18,45273.0,85.0204,85.1062,84.9518,85.0891,45273.0
2016-01-15 14:50:00,99.18,99.52,99.05,99.52,41571.0,85.0891,85.3808,84.9775,85.3808,41571.0
2016-01-15 14:55:00,99.52,99.63,99.48,99.61,62367.0,85.3808,85.4751,85.3464,85.458,62367.0
2016-01-15 15:00:00,99.61,99.67,99.37,99.61,48035.0,85.458,85.5094,85.2521,85.458,48035.0
2016-01-15 15:05:00,99.6,99.73,99.54,99.54,66704.0,85.4494,85.5609,85.3979,85.3979,66704.0
2016-01-15 15:10:00,99.53,99.58,99.3,99.46,41482.0,85.3893,85.4322,85.192,85.3293,41482.0
2016-01-15 15:15:00,99.46,99.5,98.96,99.09,54081.0,85.3293,85.3636,84.9003,85.0119,54081.0
2016-01-15 15:20:00,99.1,99.48,99.06,99.45,55030.0,85.0204,85.3464,84.9861,85.3207,55030.0
2016-01-15 15:25:00,99.46,99.56,99.36,99.52,67852.0,85.3293,85.4151,85.2435,85.3808,67852.0
2016-01-15 15:30:00,99.51,99.57,99.26,99.51,80281.0,85.3722,85.4237,85.1577,85.3722,80281.0
2016-01-15 15:35:00,99.49,99.59,99.31,99.31,80935.0,85.355,85.4408,85.2006,85.2006,80935.0
2016-01-15 15:40:00,99.31,99.38,99.19,99.35,75648.0,85.2006,85.2607,85.0976,85.2349,75648.0
2016-01-15 15:45:00,99.38,99.58,99.35,99.48,119024.0,85.2607,85.4322,85.2349,85.3464,119024.0
2016-01-15 15:50:00,99.48,99.52,99.24,99.31,168045.0,85.3464,85.3808,85.1405,85.2006,168045.0
2016-01-15 15:55:00,99.31,99.35,99.08,99.28,261555.0,85.2006,85.2349,85.0033,85.1749,261555.0
2016-01-19 09:30:00,100.16,100.46,99.78,100.27,77867.0,85.9298,86.1872,85.6038,86.0242,77867.0
2016-01-19 09:35:00,100.23,101.0,100.21,100.99,43658.0,85.9899,86.6505,85.9727,86.6419,43658.0
2016-01-19 09:40:00,100.97,101.0,100.73,100.91,42592.0,86.6248,86.6505,86.4189,86.5733,42592.0
2016-01-19 09:45:00,100.88,101.09,100.76,100.84,60830.0,86.5475,86.7277,86.4446,86.5132,60830.0
2016-01-19 09:50:00,100.8,100.96,100.66,100.85,31804.0,86.4789,86.6162,86.3588,86.5218,31804.0
2016-01-19 09:55:00,100.85,100.98,100.82,100.91,26221.0,86.5218,86.6333,86.4961,86.5733,26221.0
2016-01-19 10:00:00,100.88,101.15,100.79,100.91,36923.0,86.5475,86.7792,86.4703,86.5733,36923.0
2016-01-19 10:05:00,100.95,101.28,100.95,101.08,27833.0,86.6076,86.8907,86.6076,86.7191,27833.0
2016-01-19 10:10:00,101.11,101.37,101.03,101.29,22334.0,86.7449,86.9679,86.6762,86.8993,22334.0
2016-01-19 10:15:00,101.33,101.41,101.23,101.37,24387.0,86.9336,87.0022,86.8478,86.9679,24387.0
2016-01-19 10:20:00,101.36,101.67,101.36,101.61,36563.0,86.9593,87.2253,86.9593,87.1738,36563.0
2016-01-19 10:25:00,101.65,101.67,101.44,101.54,48556.0,87.2081,87.2253,87.028,87.1138,48556.0
2016-01-19 10:30:00,101.52,101.63,101.43,101.48,29710.0,87.0966,87.191,87.0194,87.0623,29710.0
2016-01-19 10:35:00,101.48,101.52,101.34,101.34,19977.0,87.0623,87.0966,86.9422,86.9422,19977.0
2016-01-19 10:40:00,101.32,101.57,101.31,101.49,28920.0,86.925,87.1395,86.9164,87.0709,28920.0
2016-01-19 10:45:00,101.47,101.65,101.37,101.58,25752.0,87.0537,87.2081,86.9679,87.1481,25752.0
2016-01-19 10:50:00,101.6,101.69,101.28,101.28,20770.0,87.1652,87.2425,86.8907,86.8907,20770.0
2016-01-19 10:55:00,101.28,101.37,101.2,101.22,19727.0,86.8907,86.9679,86.8221,86.8392,19727.0
2016-01-19 11:00:00,101.22,101.39,101.21,101.29,33062.0,86.8392,86.9851,86.8307,86.8993,33062.0
2016-01-19 11:05:00,101.29,101.33,101.11,101.25,34931.0,86.8993,86.9336,86.7449,86.865,34931.0
2016-01-19 11:10:00,101.24,101.25,101.05,101.07,28616.0,86.8564,86.865,86.6934,86.7105,28616.0
2016-01-19 11:15:00,101.07,101.25,101.06,101.08,22311.0,86.7105,86.865,86.702,86.7191,22311.0
2016-01-19 11:20:00,101.1,101.2,101.01,101.09,19525.0,86.7363,86.8221,86.6591,86.7277,19525.0
2016-01-19 11:25:00,101.11,101.52,101.11,101.52,24187.0,86.7449,87.0966,86.7449,87.0966,24187.0
2016-01-19 11:30:00,101.51,101.67,101.5,101.5,33738.0,87.088,87.2253,87.0795,87.0795,33738.0
2016-01-19 11:35:00,101.49,101.71,101.45,101.71,25889.0,87.0709,87.2596,87.0366,87.2596,25889.0
2016-01-19 11:40:00,101.73,101.93,101.68,101.9,25803.0,87.2768,87.4484,87.2339,87.4226,25803.0
2016-01-19 11:45:00,101.9,101.95,101.77,101.77,43129.0,87.4226,87.4655,87.3111,87.3111,43129.0
2016-01-19 11:50:00,101.76,101.79,101.67,101.72,20095.0,87.3025,87.3283,87.2253,87.2682,20095.0
2016-01-19 11:55:00,101.7,101.73,101.53,101.54,28899.0,87.251,87.2768,87.1052,87.1138,28899.0
2016-01-19 12:00:00,101.52,101.55,101.33,101.37,27047.0,87.0966,87.1223,86.9336,86.9679,27047.0
2016-01-19 12:05:00,101.35,101.36,101.16,101.19,22904.0,86.9508,86.9593,86.7878,86.8135,22904.0
2016-01-19 12:10:00,101.17,101.25,101.15,101.21,31341.0,86.7963,86.865,86.7792,86.8307,31341.0
2016-01-19 12:15:00,101.21,101.23,101.02,101.02,31548.0,86.8307,86.8478,86.6676,86.6676,31548.0
2016-01-19 12:20:00,101.02,101.09,100.93,100.99,18504.0,86.6676,86.7277,86.5904,86.6419,18504.0
2016-01-19 12:25:00,101.02,101.28,101.02,101.26,18657.0,86.6676,86.8907,86.6676,86.8736,18657.0
2016-01-19 12:30:00,101.26,101.43,101.21,101.41,20102.0,86.8736,87.0194,86.8307,87.0022,20102.0
2016-01-19 12:35:00,101.41,101.54,101.34,101.38,17666.0,87.0022,87.1138,86.9422,86.9765,17666.0
2016-01-19 12:40:00,101.4,101.5,101.21,101.22,23295.0,86.9937,87.0795,86.8307,86.8392,23295.0
2016-01-19 12:45:00,101.22,101.25,101.14,101.2,17367.0,86.8392,86.865,86.7706,86.8221,17367.0
2016-01-19 12:50:00,101.18,101.32,101.17,101.3,20192.0,86.8049,86.925,86.7963,86.9079,20192.0
2016-01-19 12:55:00,101.31,101.34,101.22,101.26,18811.0,86.9164,86.9422,86.8392,86.8736,18811.0
2016-01-19 13:00:00,101.29,101.38,101.26,101.3,24226.0,86.8993,86.9765,86.8736,86.9079,24226.0
2016-01-19 13:05:00,101.28,101.4,101.17,101.37,18607.0,86.8907,86.9937,86.7963,86.9679,18607.0
2016-01-19 13:10:00,101.37,101.47,101.28,101.3,17310.0,86.9679,87.0537,86.8907,86.9079,17310.0
2016-01-19 13:15:00,101.29,101.39,101.2,101.38,18792.0,86.8993,86.9851,86.8221,86.9765,18792.0
2016-01-19 13:20:00,101.38,101.46,101.33,101.34,15103.0,86.9765,87.0451,86.9336,86.9422,15103.0
2016-01-19 13:25:00,101.32,101.34,101.0,101.11,31887.0,86.925,86.9422,86.6505,86.7449,31887.0
2016-01-19 13:30:00,101.1,101.19,101.08,101.17,25393.0,86.7363,86.8135,86.7191,86.7963,25393.0
2016-01-19 13:35:00,101.16,101.38,101.06,101.36,25565.0,86.7878,86.9765,86.702,86.9593,25565.0
2016-01-19 13:40:00,101.34,101.34,101.02,101.02,22171.0,86.9422,86.9422,86.6676,86.6676,22171.0
2016-01-19 13:45:00,101.03,101.3,101.03,101.23,21396.0,86.6762,86.9079,86.6762,86.8478,21396.0
2016-01-19 13:50:00,101.22,101.22,100.86,100.94,26094.0,86.8392,86.8392,86.5304,86.599,26094.0
2016-01-19 13:55:00,100.95,101.23,100.95,101.19,27341.0,86.6076,86.8478,86.6076,86.8135,27341.0
2016-01-19 14:00:00,101.17,101.21,101.06,101.13,39041.0,86.7963,86.8307,86.702,86.762,39041.0
2016-01-19 14:05:00,101.12,101.15,100.91,100.92,36286.0,86.7534,86.7792,86.5733,86.5819,36286.0
2016-01-19 14:10:00,100.93,100.99,100.85,100.86,34220.0,86.5904,86.6419,86.5218,86.5304,34220.0
2016-01-19 14:15:00,100.87,100.88,100.78,100.82,35330.0,86.539,86.5475,86.4617,86.4961,35330.0
2016-01-19 14:20:00,100.82,100.98,100.71,100.98,44684.0,86.4961,86.6333,86.4017,86.6333,44684.0
2016-01-19 14:25:00,100.98,101.14,100.93,101.13,33722.0,86.6333,86.7706,86.5904,86.762,33722.0
2016-01-19 14:30:00,101.12,101.18,101.06,101.17,25404.0,86.7534,86.8049,86.702,86.7963,25404.0
2016-01-19 14:35:00,101.19,101.19,101.04,101.12,32464.0,86.8135,86.8135,86.6848,86.7534,32464.0
2016-01-19 14:40:00,101.11,101.16,100.75,100.76,41447.0,86.7449,86.7878,86.436,86.4446,41447.0
2016-01-19 14:45:00,100.75,100.75,100.56,100.67,34473.0,86.436,86.436,86.273,86.3674,34473.0
2016-01-19 14:50:00,100.67,100.74,100.59,100.72,40398.0,86.3674,86.4274,86.2987,86.4103,40398.0
2016-01-19 14:55:00,100.72,100.75,100.58,100.75,41457.0,86.4103,86.436,86.2902,86.436,41457.0
2016-01-19 15:00:00,100.73,101.1,100.63,101.1,53299.0,86.4189,86.7363,86.3331,86.7363,53299.0
2016-01-19 15:05:00,101.11,101.15,101.05,101.12,40239.0,86.7449,86.7792,86.6934,86.7534,40239.0
2016-01-19 15:10:00,101.12,101.17,100.93,100.96,48212.0,86.7534,86.7963,86.5904,86.6162,48212.0
2016-01-19 15:15:00,100.96,101.05,100.86,100.95,33126.0,86.6162,86.6934,86.5304,86.6076,33126.0
2016-01-19 15:20:00,100.92,101.22,100.9,101.13,38681.0,86.5819,86.8392,86.5647,86.762,38681.0
2016-01-19 15:25:00,101.12,101.46,101.08,101.42,37229.0,86.7534,87.0451,86.7191,87.0108,37229.0
2016-01-19 15:30:00,101.44,101.56,101.34,101.42,54555.0,87.028,87.1309,86.9422,87.0108,54555.0
2016-01-19 15:35:00,101.44,101.56,101.29,101.42,41493.0,87.028,87.1309,86.8993,87.0108,41493.0
2016-01-19 15:40:00,101.44,101.83,101.33,101.74,75219.0,87.028,87.3626,86.9336,87.2854,75219.0
2016-01-19 15:45:00,101.73,101.87,101.54,101.83,76795.0,87.2768,87.3969,87.1138,87.3626,76795.0
2016-01-19 15:50:00,101.83,101.87,101.54,101.69,75298.0,87.3626,87.3969,87.1138,87.2425,75298.0
2016-01-19 15:55:00,101.69,101.69,101.38,101.4,149133.0,87.2425,87.2425,86.9765,86.9937,149133.0
2016-01-20 09:30:00,99.24,100.19,99.05,100.09,113852.0,85.1405,85.9556,84.9775,85.8698,113852.0
2016-01-20 09:35:00,100.05,100.05,99.5,99.65,44535.0,85.8355,85.8355,85.3636,85.4923,44535.0
2016-01-20 09:40:00,99.63,99.73,99.45,99.62,47454.0,85.4751,85.5609,85.3207,85.4666,47454.0
2016-01-20 09:45:00,99.64,99.75,99.55,99.64,45554.0,85.4837,85.5781,85.4065,85.4837,45554.0
2016-01-20 09:50:00,99.62,99.75,99.51,99.54,49422.0,85.4666,85.5781,85.3722,85.3979,49422.0
2016-01-20 09:55:00,99.51,99.54,99.32,99.38,24107.0,85.3722,85.3979,85.2092,85.2607,24107.0
2016-01-20 10:00:00,99.39,99.44,99.15,99.22,34783.0,85.2692,85.3121,85.0633,85.1234,34783.0
2016-01-20 10:05:00,99.2,99.46,99.2,99.44,31923.0,85.1062,85.3293,85.1062,85.3121,31923.0
2016-01-20 10:10:00,99.41,99.47,99.23,99.37,27372.0,85.2864,85.3379,85.132,85.2521,27372.0
2016-01-20 10:15:00,99.35,99.46,99.15,99.21,16157.0,85.2349,85.3293,85.0633,85.1148,16157.0
2016-01-20 10:20:00,99.16,99.25,99.02,99.2,32869.0,85.0719,85.1491,84.9518,85.1062,32869.0
2016-01-20 10:25:00,99.23,99.31,99.1,99.19,36690.0,85.132,85.2006,85.0204,85.0976,36690.0
2016-01-20 10:30:00,99.16,99.17,98.83,98.88,32000.0,85.0719,85.0805,84.7888,84.8317,32000.0
2016-01-20 10:35:00,98.84,98.85,98.53,98.56,26808.0,84.7974,84.806,84.5314,84.5572,26808.0
2016-01-20 10:40:00,98.56,98.9,98.52,98.88,50587.0,84.5572,84.8488,84.5228,84.8317,50587.0
2016-01-20 10:45:00,98.87,99.09,98.87,99.06,39725.0,84.8231,85.0119,84.8231,84.9861,39725.0
2016-01-20 10:50:00,99.05,99.16,98.76,98.77,56627.0,84.9775,85.0719,84.7287,84.7373,56627.0
2016-01-20 10:55:00,98.78,98.87,98.63,98.69,77061.0,84.7459,84.8231,84.6172,84.6687,77061.0
2016-01-20 11:00:00,98.7,98.97,98.7,98.83,52028.0,84.6773,84.9089,84.6773,84.7888,52028.0
2016-01-20 11:05:00,98.86,99.02,98.81,98.82,22472.0,84.8145,84.9518,84.7716,84.7802,22472.0
2016-01-20 11:10:00,98.81,99.24,98.77,99.02,43635.0,84.7716,85.1405,84.7373,84.9518,43635.0
2016-01-20 11:15:00,99.05,99.23,98.95,99.13,34238.0,84.9775,85.132,84.8917,85.0462,34238.0
2016-01-20 11:20:00,99.14,99.26,99.07,99.15,28958.0,85.0547,85.1577,84.9947,85.0633,28958.0
2016-01-20 11:25:00,99.15,99.27,99.07,99.16,40099.0,85.0633,85.1663,84.9947,85.0719,40099.0
2016-01-20 11:30:00,99.18,99.73,99.18,99.72,56074.0,85.0891,85.5609,85.0891,85.5523,56074.0
2016-01-20 11:35:00,99.69,99.78,99.43,99.43,31502.0,85.5266,85.6038,85.3035,85.3035,31502.0
2016-01-20 11:40:00,99.43,99.47,99.16,99.17,27804.0,85.3035,85.3379,85.0719,85.0805,27804.0
2016-01-20 11:45:00,99.17,99.21,98.97,98.97,32664.0,85.0805,85.1148,84.9089,84.9089,32664.0
2016-01-20 11:50:00,98.95,98.95,98.65,98.65,36262.0,84.8917,84.8917,84.6344,84.6344,36262.0
2016-01-20 11:55:00,98.65,98.92,98.62,98.87,33194.0,84.6344,84.866,84.6086,84.8231,33194.0
2016-01-20 12:00:00,98.85,99.01,98.85,98.94,31327.0,84.806,84.9432,84.806,84.8832,31327.0
2016-01-20 12:05:00,98.95,98.95,98.64,98.68,36771.0,84.8917,84.8917,84.6258,84.6601,36771.0
2016-01-20 12:10:00,98.66,98.66,98.48,98.55,61102.0,84.6429,84.6429,84.4885,84.5486,61102.0
2016-01-20 12:15:00,98.52,98.58,98.36,98.43,51712.0,84.5228,84.5743,84.3856,84.4456,51712.0
2016-01-20 12:20:00,98.44,98.46,98.01,98.07,30173.0,84.4542,84.4714,84.0853,84.1368,30173.0
2016-01-20 12:25:00,98.05,98.09,97.96,98.03,43600.0,84.1196,84.1539,84.0424,84.1025,43600.0
2016-01-20 12:30:00,98.01,98.18,97.96,97.98,66261.0,84.0853,84.2311,84.0424,84.0596,66261.0
2016-01-20 12:35:00,98.0,98.05,97.74,97.83,34156.0,84.0767,84.1196,83.8537,83.9309,34156.0
2016-01-20 12:40:00,97.83,97.9,97.57,97.6,30247.0,83.9309,83.9909,83.7078,83.7335,30247.0
2016-01-20 12:45:00,97.58,97.62,97.41,97.48,60042.0,83.7164,83.7507,83.5705,83.6306,60042.0
2016-01-20 12:50:00,97.48,97.88,97.41,97.88,65701.0,83.6306,83.9738,83.5705,83.9738,65701.0
2016-01-20 12:55:00,97.87,97.99,97.82,97.88,86727.0,83.9652,84.0681,83.9223,83.9738,86727.0
2016-01-20 13:00:00,97.9,97.94,97.79,97.83,77166.0,83.9909,84.0252,83.8965,83.9309,77166.0
2016-01-20 13:05:00,97.85,97.89,97.72,97.77,39085.0,83.948,83.9823,83.8365,83.8794,39085.0
2016-01-20 13:10:00,97.78,97.83,97.62,97.62,29290.0,83.888,83.9309,83.7507,83.7507,29290.0
2016-01-20 13:15:00,97.62,97.64,97.24,97.26,35275.0,83.7507,83.7679,83.4247,83.4418,35275.0
2016-01-20 13:20:00,97.26,97.51,97.14,97.46,36013.0,83.4418,83.6563,83.3389,83.6134,36013.0
2016-01-20 13:25:00,97.46,97.54,97.34,97.42,54125.0,83.6134,83.6821,83.5105,83.5791,54125.0
2016-01-20 13:30:00,97.39,97.8,97.36,97.65,76125.0,83.5534,83.9051,83.5276,83.7764,76125.0
2016-01-20 13:35:00,97.63,97.75,97.4,97.75,52169.0,83.7593,83.8622,83.562,83.8622,52169.0
2016-01-20 13:40:00,97.75,97.92,97.73,97.91,85626.0,83.8622,84.0081,83.8451,83.9995,85626.0
2016-01-20 13:45:00,97.9,97.95,97.75,97.8,76464.0,83.9909,84.0338,83.8622,83.9051,76464.0
2016-01-20 13:50:00,97.8,98.01,97.76,97.96,114393.0,83.9051,84.0853,83.8708,84.0424,114393.0
2016-01-20 13:55:00,97.97,97.99,97.8,97.92,54085.0,84.051,84.0681,83.9051,84.0081,54085.0
2016-01-20 14:00:00,97.91,97.91,97.67,97.72,49133.0,83.9995,83.9995,83.7936,83.8365,49133.0
2016-01-20 14:05:00,97.73,98.11,97.72,98.06,47715.0,83.8451,84.1711,83.8365,84.1282,47715.0
2016-01-20 14:10:00,98.07,98.37,98.07,98.26,60030.0,84.1368,84.3941,84.1368,84.2998,60030.0
2016-01-20 14:15:00,98.27,98.39,98.1,98.29,39626.0,84.3084,84.4113,84.1625,84.3255,39626.0
2016-01-20 14:20:00,98.31,98.44,98.12,98.22,42759.0,84.3427,84.4542,84.1797,84.2655,42759.0
2016-01-20 14:25:00,98.24,98.29,97.96,98.02,33441.0,84.2826,84.3255,84.0424,84.0939,33441.0
2016-01-20 14:30:00,98.04,98.15,97.69,97.81,88236.0,84.111,84.2054,83.8108,83.9137,88236.0
2016-01-20 14:35:00,97.81,97.9,97.64,97.88,98645.0,83.9137,83.9909,83.7679,83.9738,98645.0
2016-01-20 14:40:00,97.89,98.07,97.82,97.89,32137.0,83.9823,84.1368,83.9223,83.9823,32137.0
2016-01-20 14:45:00,97.86,98.06,97.79,97.99,34812.0,83.9566,84.1282,83.8965,84.0681,34812.0
2016-01-20 14:50:00,97.98,98.26,97.96,98.2,57295.0,84.0596,84.2998,84.0424,84.2483,57295.0
2016-01-20 14:55:00,98.21,98.36,98.04,98.06,51045.0,84.2569,84.3856,84.111,84.1282,51045.0
2016-01-20 15:00:00,98.03,98.5,97.99,98.49,44265.0,84.1025,84.5057,84.0681,84.4971,44265.0
2016-01-20 15:05:00,98.51,98.84,98.51,98.82,75118.0,84.5143,84.7974,84.5143,84.7802,75118.0
2016-01-20 15:10:00,98.84,98.91,98.67,98.76,56693.0,84.7974,84.8574,84.6515,84.7287,56693.0
2016-01-20 15:15:00,98.73,99.42,98.73,99.18,79853.0,84.703,85.295,84.703,85.0891,79853.0
2016-01-20 15:20:00,99.21,99.72,99.21,99.69,68180.0,85.1148,85.5523,85.1148,85.5266,68180.0
2016-01-20 15:25:00,99.7,100.02,99.57,99.88,67766.0,85.5352,85.8097,85.4237,85.6896,67766.0
2016-01-20 15:30:00,99.89,99.95,99.53,99.53,60501.0,85.6982,85.7497,85.3893,85.3893,60501.0
2016-01-20 15:35:00,99.53,99.8,99.52,99.79,56780.0,85.3893,85.621,85.3808,85.6124,56780.0
2016-01-20 15:40:00,99.8,99.81,99.4,99.49,93183.0,85.621,85.6296,85.2778,85.355,93183.0
2016-01-20 15:45:00,99.49,99.54,98.9,99.13,112947.0,85.355,85.3979,84.8488,85.0462,112947.0
2016-01-20 15:50:00,99.12,99.3,98.99,99.27,108988.0,85.0376,85.192,84.9261,85.1663,108988.0
2016-01-20 15:55:00,99.27,99.3,98.99,99.1,166326.0,85.1663,85.192,84.9261,85.0204,166326.0
2016-01-21 09:30:00,99.04,99.1,98.27,99.06,102947.0,84.969,85.0204,84.3084,84.9861,102947.0
2016-01-21 09:35:00,99.05,99.1,98.43,98.47,39039.0,84.9775,85.0204,84.4456,84.4799,39039.0
2016-01-21 09:40:00,98.45,98.58,98.14,98.26,42555.0,84.4628,84.5743,84.1968,84.2998,42555.0
2016-01-21 09:45:00,98.24,98.31,98.0,98.24,42227.0,84.2826,84.3427,84.0767,84.2826,42227.0
2016-01-21 09:50:00,98.24,98.42,98.15,98.15,58070.0,84.2826,84.437,84.2054,84.2054,58070.0
2016-01-21 09:55:00,98.17,98.43,98.15,98.43,53904.0,84.2226,84.4456,84.2054,84.4456,53904.0
2016-01-21 10:00:00,98.42,98.97,98.42,98.9,74788.0,84.437,84.9089,84.437,84.8488,74788.0
2016-01-21 10:05:00,98.9,98.94,98.71,98.85,39184.0,84.8488,84.8832,84.6858,84.806,39184.0
2016-01-21 10:10:00,98.83,98.94,98.78,98.88,91679.0,84.7888,84.8832,84.7459,84.8317,91679.0
2016-01-21 10:15:00,98.89,99.05,98.89,99.01,70666.0,84.8403,84.9775,84.8403,84.9432,70666.0
2016-01-21 10:20:00,99.05,99.31,99.05,99.12,39887.0,84.9775,85.2006,84.9775,85.0376,39887.0
2016-01-21 10:25:00,99.14,99.49,99.14,99.37,38884.0,85.0547,85.355,85.0547,85.2521,38884.0
2016-01-21 10:30:00,99.38,99.74,99.24,99.74,41178.0,85.2607,85.5695,85.1405,85.5695,41178.0
2016-01-21 10:35:00,99.75,99.78,99.46,99.5,23230.0,85.5781,85.6038,85.3293,85.3636,23230.0
2016-01-21 10:40:00,99.52,99.66,99.41,99.6,39985.0,85.3808,85.5009,85.2864,85.4494,39985.0
2016-01-21 10:45:00,99.58,99.78,99.55,99.64,41747.0,85.4322,85.6038,85.4065,85.4837,41747.0
2016-01-21 10:50:00,99.67,99.73,99.52,99.61,21049.0,85.5094,85.5609,85.3808,85.458,21049.0
2016-01-21 10:55:00,99.6,99.69,99.32,99.32,18111.0,85.4494,85.5266,85.2092,85.2092,18111.0
2016-01-21 11:00:00,99.35,99.74,99.22,99.72,23918.0,85.2349,85.5695,85.1234,85.5523,23918.0
2016-01-21 11:05:00,99.71,99.72,99.53,99.61,17834.0,85.5438,85.5523,85.3893,85.458,17834.0
2016-01-21 11:10:00,99.64,99.68,99.46,99.53,34932.0,85.4837,85.518,85.3293,85.3893,34932.0
2016-01-21 11:15:00,99.52,99.59,99.42,99.44,21648.0,85.3808,85.4408,85.295,85.3121,21648.0
2016-01-21 11:20:00,99.45,99.49,99.27,99.33,26058.0,85.3207,85.355,85.1663,85.2178,26058.0
2016-01-21 11:25:00,99.32,99.5,99.31,99.4,35383.0,85.2092,85.3636,85.2006,85.2778,35383.0
2016-01-21 11:30:00,99.41,99.59,99.37,99.44,27711.0,85.2864,85.4408,85.2521,85.3121,27711.0
2016-01-21 11:35:00,99.42,99.59,99.41,99.54,23684.0,85.295,85.4408,85.2864,85.3979,23684.0
2016-01-21 11:40:00,99.56,99.56,99.25,99.28,25434.0,85.4151,85.4151,85.1491,85.1749,25434.0
2016-01-21 11:45:00,99.27,99.37,99.26,99.3,52268.0,85.1663,85.2521,85.1577,85.192,52268.0
2016-01-21 11:50:00,99.31,99.44,99.27,99.4,60767.0,85.2006,85.3121,85.1663,85.2778,60767.0
2016-01-21 11:55:00,99.44,99.5,99.41,99.47,73663.0,85.3121,85.3636,85.2864,85.3379,73663.0
2016-01-21 12:00:00,99.48,99.84,99.44,99.77,42847.0,85.3464,85.6553,85.3121,85.5952,42847.0
2016-01-21 12:05:00,99.77,99.91,99.74,99.85,26896.0,85.5952,85.7154,85.5695,85.6639,26896.0
2016-01-21 12:10:00,99.86,99.88,99.7,99.71,23091.0,85.6725,85.6896,85.5352,85.5438,23091.0
2016-01-21 12:15:00,99.73,99.89,99.62,99.62,22279.0,85.5609,85.6982,85.4666,85.4666,22279.0
2016-01-21 12:20:00,99.62,99.63,99.49,99.56,16212.0,85.4666,85.4751,85.355,85.4151,16212.0
2016-01-21 12:25:00,99.58,99.81,99.58,99.74,16223.0,85.4322,85.6296,85.4322,85.5695,16223.0
2016-01-21 12:30:00,99.75,99.77,99.55,99.59,28660.0,85.5781,85.5952,85.4065,85.4408,28660.0
2016-01-21 12:35:00,99.61,99.71,99.59,99.6,17800.0,85.458,85.5438,85.4408,85.4494,17800.0
2016-01-21 12:40:00,99.6,99.69,99.44,99.46,25045.0,85.4494,85.5266,85.3121,85.3293,25045.0
2016-01-21 12:45:00,99.44,99.48,99.3,99.33,16621.0,85.3121,85.3464,85.192,85.2178,16621.0
2016-01-21 12:50:00,99.32,99.38,99.16,99.19,25073.0,85.2092,85.2607,85.0719,85.0976,25073.0
2016-01-21 12:55:00,99.18,99.18,99.05,99.05,50540.0,85.0891,85.0891,84.9775,84.9775,50540.0
2016-01-21 13:00:00,99.08,99.17,99.07,99.08,52073.0,85.0033,85.0805,84.9947,85.0033,52073.0
2016-01-21 13:05:00,99.1,99.35,99.09,99.31,34473.0,85.0204,85.2349,85.0119,85.2006,34473.0
2016-01-21 13:10:00,99.33,99.38,99.13,99.14,19894.0,85.2178,85.2607,85.0462,85.0547,19894.0
2016-01-21 13:15:00,99.14,99.3,99.05,99.22,16503.0,85.0547,85.192,84.9775,85.1234,16503.0
2016-01-21 13:20:00,99.22,99.23,98.84,98.95,25916.0,85.1234,85.132,84.7974,84.8917,25916.0
2016-01-21 13:25:00,98.94,99.06,98.8,98.8,22137.0,84.8832,84.9861,84.7631,84.7631,22137.0
2016-01-21 13:30:00,98.8,98.93,98.68,98.7,35146.0,84.7631,84.8746,84.6601,84.6773,35146.0
2016-01-21 13:35:00,98.72,99.0,98.7,98.98,24309.0,84.6944,84.9346,84.6773,84.9175,24309.0
2016-01-21 13:40:00,98.98,99.02,98.89,98.89,39087.0,84.9175,84.9518,84.8403,84.8403,39087.0
2016-01-21 13:45:00,98.88,99.0,98.87,98.95,25946.0,84.8317,84.9346,84.8231,84.8917,25946.0
2016-01-21 13:50:00,98.96,98.96,98.73,98.83,23590.0,84.9003,84.9003,84.703,84.7888,23590.0
2016-01-21 13:55:00,98.85,98.99,98.78,98.85,40594.0,84.806,84.9261,84.7459,84.806,40594.0
2016-01-21 14:00:00,98.86,98.95,98.64,98.8,40082.0,84.8145,84.8917,84.6258,84.7631,40082.0
2016-01-21 14:05:00,98.8,98.82,98.49,98.52,76010.0,84.7631,84.7802,84.4971,84.5228,76010.0
2016-01-21 14:10:00,98.52,98.52,98.17,98.33,67005.0,84.5228,84.5228,84.2226,84.3598,67005.0
2016-01-21 14:15:00,98.36,98.46,98.27,98.33,21394.0,84.3856,84.4714,84.3084,84.3598,21394.0
2016-01-21 14:20:00,98.32,98.45,98.07,98.21,35432.0,84.3512,84.4628,84.1368,84.2569,35432.0
2016-01-21 14:25:00,98.2,98.43,98.12,98.43,31005.0,84.2483,84.4456,84.1797,84.4456,31005.0
2016-01-21 14:30:00,98.41,98.59,98.41,98.48,45796.0,84.4285,84.5829,84.4285,84.4885,45796.0
2016-01-21 14:35:00,98.51,98.62,98.4,98.47,154222.0,84.5143,84.6086,84.4199,84.4799,154222.0
2016-01-21 14:40:00,98.46,98.72,98.29,98.38,145030.0,84.4714,84.6944,84.3255,84.4027,145030.0
2016-01-21 14:45:00,98.39,98.46,98.24,98.26,83806.0,84.4113,84.4714,84.2826,84.2998,83806.0
2016-01-21 14:50:00,98.27,98.41,98.2,98.37,47207.0,84.3084,84.4285,84.2483,84.3941,47207.0
2016-01-21 14:55:00,98.37,98.7,98.35,98.54,60958.0,84.3941,84.6773,84.377,84.54,60958.0
2016-01-21 15:00:00,98.56,98.57,98.38,98.46,41530.0,84.5572,84.5657,84.4027,84.4714,41530.0
2016-01-21 15:05:00,98.45,98.46,98.04,98.17,62842.0,84.4628,84.4714,84.111,84.2226,62842.0
2016-01-21 15:10:00,98.16,98.44,98.0,98.34,109127.0,84.214,84.4542,84.0767,84.3684,109127.0
2016-01-21 15:15:00,98.35,98.39,98.2,98.33,58175.0,84.377,84.4113,84.2483,84.3598,58175.0
2016-01-21 15:20:00,98.32,98.4,98.14,98.36,44072.0,84.3512,84.4199,84.1968,84.3856,44072.0
2016-01-21 15:25:00,98.36,98.45,98.32,98.32,60259.0,84.3856,84.4628,84.3512,84.3512,60259.0
2016-01-21 15:30:00,98.32,98.74,98.32,98.68,51948.0,84.3512,84.7116,84.3512,84.6601,51948.0
2016-01-21 15:35:00,98.7,98.84,98.61,98.77,76234.0,84.6773,84.7974,84.6,84.7373,76234.0
2016-01-21 15:40:00,98.78,98.88,98.58,98.73,93976.0,84.7459,84.8317,84.5743,84.703,93976.0
2016-01-21 15:45:00,98.71,98.74,98.43,98.53,75069.0,84.6858,84.7116,84.4456,84.5314,75069.0
2016-01-21 15:50:00,98.52,98.65,98.5,98.64,82735.0,84.5228,84.6344,84.5057,84.6258,82735.0
2016-01-21 15:55:00,98.64,98.64,98.29,98.29,154562.0,84.6258,84.6258,84.3255,84.3255,154562.0
2016-01-22 09:30:00,99.79,100.1,99.56,99.85,79926.0,85.6124,85.8784,85.4151,85.6639,79926.0
2016-01-22 09:35:00,99.9,100.2,99.75,100.0,26579.0,85.7068,85.9642,85.5781,85.7926,26579.0
2016-01-22 09:40:00,100.0,100.26,99.96,100.13,25557.0,85.7926,86.0156,85.7582,85.9041,25557.0
2016-01-22 09:45:00,100.11,100.4,100.11,100.22,26605.0,85.8869,86.1357,85.8869,85.9813,26605.0
2016-01-22 09:50:00,100.19,100.31,100.17,100.27,23487.0,85.9556,86.0585,85.9384,86.0242,23487.0
2016-01-22 09:55:00,100.3,100.32,100.15,100.25,28951.0,86.0499,86.0671,85.9213,86.007,28951.0
2016-01-22 10:00:00,100.25,100.36,100.24,100.32,18664.0,86.007,86.1014,85.9985,86.0671,18664.0
2016-01-22 10:05:00,100.33,100.33,100.04,100.1,29763.0,86.0757,86.0757,85.8269,85.8784,29763.0
2016-01-22 10:10:00,100.11,100.37,100.1,100.22,31219.0,85.8869,86.11,85.8784,85.9813,31219.0
2016-01-22 10:15:00,100.22,100.39,100.18,100.38,28546.0,85.9813,86.1272,85.947,86.1186,28546.0
2016-01-22 10:20:00,100.37,100.45,100.33,100.37,17110.0,86.11,86.1786,86.0757,86.11,17110.0
2016-01-22 10:25:00,100.37,100.6,100.37,100.49,29702.0,86.11,86.3073,86.11,86.2129,29702.0
2016-01-22 10:30:00,100.53,100.66,100.49,100.63,27243.0,86.2473,86.3588,86.2129,86.3331,27243.0
2016-01-22 10:35:00,100.63,100.78,100.57,100.73,30126.0,86.3331,86.4617,86.2816,86.4189,30126.0
2016-01-22 10:40:00,100.75,100.84,100.63,100.65,36062.0,86.436,86.5132,86.3331,86.3502,36062.0
2016-01-22 10:45:00,100.66,100.73,100.63,100.65,22472.0,86.3588,86.4189,86.3331,86.3502,22472.0
2016-01-22 10:50:00,100.65,100.82,100.64,100.74,41320.0,86.3502,86.4961,86.3416,86.4274,41320.0
2016-01-22 10:55:00,100.73,100.79,100.68,100.7,36455.0,86.4189,86.4703,86.376,86.3931,36455.0
2016-01-22 11:00:00,100.7,100.73,100.53,100.63,33481.0,86.3931,86.4189,86.2473,86.3331,33481.0
2016-01-22 11:05:00,100.64,100.78,100.52,100.52,30067.0,86.3416,86.4617,86.2387,86.2387,30067.0
2016-01-22 11:10:00,100.52,100.63,100.47,100.59,26390.0,86.2387,86.3331,86.1958,86.2987,26390.0
2016-01-22 11:15:00,100.58,100.7,100.49,100.65,17386.0,86.2902,86.3931,86.2129,86.3502,17386.0
2016-01-22 11:20:00,100.66,100.78,100.62,100.62,19726.0,86.3588,86.4617,86.3245,86.3245,19726.0
2016-01-22 11:25:00,100.62,100.63,100.46,100.46,38482.0,86.3245,86.3331,86.1872,86.1872,38482.0
2016-01-22 11:30:00,100.47,100.53,100.38,100.45,35459.0,86.1958,86.2473,86.1186,86.1786,35459.0
2016-01-22 11:35:00,100.45,100.49,100.35,100.36,15509.0,86.1786,86.2129,86.0928,86.1014,15509.0
2016-01-22 11:40:00,100.38,100.54,100.38,100.5,17158.0,86.1186,86.2558,86.1186,86.2215,17158.0
2016-01-22 11:45:00,100.52,100.64,100.35,100.36,31206.0,86.2387,86.3416,86.0928,86.1014,31206.0
2016-01-22 11:50:00,100.36,100.64,100.32,100.62,26129.0,86.1014,86.3416,86.0671,86.3245,26129.0
2016-01-22 11:55:00,100.62,100.63,100.47,100.48,25546.0,86.3245,86.3331,86.1958,86.2044,25546.0
2016-01-22 12:00:00,100.48,100.69,100.48,100.63,24824.0,86.2044,86.3845,86.2044,86.3331,24824.0
2016-01-22 12:05:00,100.63,100.81,100.63,100.8,76042.0,86.3331,86.4875,86.3331,86.4789,76042.0
2016-01-22 12:10:00,100.77,100.82,100.62,100.69,48136.0,86.4532,86.4961,86.3245,86.3845,48136.0
2016-01-22 12:15:00,100.73,100.82,100.64,100.8,15491.0,86.4189,86.4961,86.3416,86.4789,15491.0
2016-01-22 12:20:00,100.8,100.89,100.78,100.83,18629.0,86.4789,86.5561,86.4617,86.5046,18629.0
2016-01-22 12:25:00,100.84,100.95,100.82,100.91,16310.0,86.5132,86.6076,86.4961,86.5733,16310.0
2016-01-22 12:30:00,100.92,101.01,100.92,100.95,69898.0,86.5819,86.6591,86.5819,86.6076,69898.0
2016-01-22 12:35:00,100.95,101.14,100.92,101.14,19185.0,86.6076,86.7706,86.5819,86.7706,19185.0
2016-01-22 12:40:00,101.13,101.15,100.97,101.05,25114.0,86.762,86.7792,86.6248,86.6934,25114.0
2016-01-22 12:45:00,101.05,101.13,101.04,101.12,16157.0,86.6934,86.762,86.6848,86.7534,16157.0
2016-01-22 12:50:00,101.09,101.28,101.08,101.25,27226.0,86.7277,86.8907,86.7191,86.865,27226.0
2016-01-22 12:55:00,101.21,101.53,101.21,101.44,65386.0,86.8307,87.1052,86.8307,87.028,65386.0
2016-01-22 13:00:00,101.44,101.44,101.21,101.23,23822.0,87.028,87.028,86.8307,86.8478,23822.0
2016-01-22 13:05:00,101.22,101.31,101.2,101.31,22643.0,86.8392,86.9164,86.8221,86.9164,22643.0
2016-01-22 13:10:00,101.31,101.35,101.1,101.23,34701.0,86.9164,86.9508,86.7363,86.8478,34701.0
2016-01-22 13:15:00,101.23,101.45,101.23,101.43,22677.0,86.8478,87.0366,86.8478,87.0194,22677.0
2016-01-22 13:20:00,101.46,101.65,101.44,101.64,34169.0,87.0451,87.2081,87.028,87.1996,34169.0
2016-01-22 13:25:00,101.62,101.65,101.52,101.53,26904.0,87.1824,87.2081,87.0966,87.1052,26904.0
2016-01-22 13:30:00,101.55,101.67,101.55,101.61,20199.0,87.1223,87.2253,87.1223,87.1738,20199.0
2016-01-22 13:35:00,101.62,101.63,101.4,101.44,18042.0,87.1824,87.191,86.9937,87.028,18042.0
2016-01-22 13:40:00,101.46,101.65,101.43,101.62,18088.0,87.0451,87.2081,87.0194,87.1824,18088.0
2016-01-22 13:45:00,101.62,101.68,101.42,101.65,32538.0,87.1824,87.2339,87.0108,87.2081,32538.0
2016-01-22 13:50:00,101.65,101.7,101.59,101.68,40238.0,87.2081,87.251,87.1567,87.2339,40238.0
2016-01-22 13:55:00,101.64,101.79,101.62,101.74,21065.0,87.1996,87.3283,87.1824,87.2854,21065.0
2016-01-22 14:00:00,101.73,101.83,101.62,101.83,34452.0,87.2768,87.3626,87.1824,87.3626,34452.0
2016-01-22 14:05:00,101.82,101.92,101.79,101.91,17588.0,87.354,87.4398,87.3283,87.4312,17588.0
2016-01-22 14:10:00,101.92,101.99,101.88,101.98,26866.0,87.4398,87.4998,87.4055,87.4913,26866.0
2016-01-22 14:15:00,101.98,102.12,101.97,102.06,54420.0,87.4913,87.6114,87.4827,87.5599,54420.0
2016-01-22 14:20:00,102.09,102.1,101.77,101.79,37203.0,87.5856,87.5942,87.3111,87.3283,37203.0
2016-01-22 14:25:00,101.78,101.94,101.78,101.85,24109.0,87.3197,87.4569,87.3197,87.3797,24109.0
2016-01-22 14:30:00,101.81,101.81,101.67,101.78,30703.0,87.3454,87.3454,87.2253,87.3197,30703.0
2016-01-22 14:35:00,101.74,101.85,101.62,101.68,34063.0,87.2854,87.3797,87.1824,87.2339,34063.0
2016-01-22 14:40:00,101.68,101.75,101.62,101.68,31533.0,87.2339,87.2939,87.1824,87.2339,31533.0
2016-01-22 14:45:00,101.7,101.93,101.69,101.89,43536.0,87.251,87.4484,87.2425,87.414,43536.0
2016-01-22 14:50:00,101.89,102.08,101.75,102.07,57198.0,87.414,87.5771,87.2939,87.5685,57198.0
2016-01-22 14:55:00,102.06,102.18,102.0,102.14,61682.0,87.5599,87.6628,87.5084,87.6285,61682.0
2016-01-22 15:00:00,102.11,102.26,102.1,102.26,63003.0,87.6028,87.7315,87.5942,87.7315,63003.0
2016-01-22 15:05:00,102.26,102.26,102.05,102.06,77314.0,87.7315,87.7315,87.5513,87.5599,77314.0
2016-01-22 15:10:00,102.06,102.13,101.88,102.07,67976.0,87.5599,87.6199,87.4055,87.5685,67976.0
2016-01-22 15:15:00,102.05,102.19,101.99,102.08,53528.0,87.5513,87.6714,87.4998,87.5771,53528.0
2016-01-22 15:20:00,102.08,102.18,102.01,102.09,43557.0,87.5771,87.6628,87.517,87.5856,43557.0
2016-01-22 15:25:00,102.06,102.3,102.04,102.21,60610.0,87.5599,87.7658,87.5427,87.6886,60610.0
2016-01-22 15:30:00,102.21,102.22,101.97,102.14,59226.0,87.6886,87.6972,87.4827,87.6285,59226.0
2016-01-22 15:35:00,102.16,102.28,102.08,102.26,61537.0,87.6457,87.7486,87.5771,87.7315,61537.0
2016-01-22 15:40:00,102.25,102.31,102.16,102.31,68254.0,87.7229,87.7744,87.6457,87.7744,68254.0
2016-01-22 15:45:00,102.3,102.35,102.27,102.34,76882.0,87.7658,87.8087,87.7401,87.8001,76882.0
2016-01-22 15:50:00,102.34,102.34,102.19,102.34,100366.0,87.8001,87.8001,87.6714,87.8001,100366.0
2016-01-22 15:55:00,102.33,102.36,102.18,102.26,136038.0,87.7915,87.8173,87.6628,87.7315,136038.0
2016-01-25 09:30:00,102.21,102.21,101.24,101.99,84524.0,87.6886,87.6886,86.8564,87.4998,84524.0
2016-01-25 09:35:00,102.01,102.2,101.93,102.09,62834.0,87.517,87.68,87.4484,87.5856,62834.0
2016-01-25 09:40:00,102.08,102.13,101.81,101.93,39070.0,87.5771,87.6199,87.3454,87.4484,39070.0
2016-01-25 09:45:00,101.9,102.04,101.85,101.97,38677.0,87.4226,87.5427,87.3797,87.4827,38677.0
2016-01-25 09:50:00,101.99,102.1,101.81,102.02,27287.0,87.4998,87.5942,87.3454,87.5256,27287.0
2016-01-25 09:55:00,101.99,102.38,101.99,102.32,64055.0,87.4998,87.8344,87.4998,87.783,64055.0
2016-01-25 10:00:00,102.25,102.49,102.25,102.48,63611.0,87.7229,87.9288,87.7229,87.9202,63611.0
2016-01-25 10:05:00,102.49,102.73,102.49,102.66,62672.0,87.9288,88.1347,87.9288,88.0746,62672.0
2016-01-25 10:10:00,102.63,102.77,102.5,102.71,39509.0,88.0489,88.169,87.9374,88.1175,39509.0
2016-01-25 10:15:00,102.69,102.86,102.63,102.8,39576.0,88.1004,88.2462,88.0489,88.1948,39576.0
2016-01-25 10:20:00,102.83,103.13,102.77,103.08,66893.0,88.2205,88.4779,88.169,88.435,66893.0
2016-01-25 10:25:00,103.1,103.12,103.02,103.04,23090.0,88.4521,88.4693,88.3835,88.4007,23090.0
2016-01-25 10:30:00,103.04,103.08,102.93,102.94,39849.0,88.4007,88.435,88.3063,88.3149,39849.0
2016-01-25 10:35:00,102.9,102.9,102.63,102.68,19312.0,88.2805,88.2805,88.0489,88.0918,19312.0
2016-01-25 10:40:00,102.69,102.84,102.59,102.84,32114.0,88.1004,88.2291,88.0146,88.2291,32114.0
2016-01-25 10:45:00,102.84,102.97,102.76,102.95,25517.0,88.2291,88.3406,88.1604,88.3234,25517.0
2016-01-25 10:50:00,102.94,102.98,102.73,102.77,23406.0,88.3149,88.3492,88.1347,88.169,23406.0
2016-01-25 10:55:00,102.75,102.95,102.71,102.93,14167.0,88.1519,88.3234,88.1175,88.3063,14167.0
2016-01-25 11:00:00,102.89,102.95,102.78,102.94,38098.0,88.272,88.3234,88.1776,88.3149,38098.0
2016-01-25 11:05:00,102.94,102.96,102.84,102.87,15388.0,88.3149,88.332,88.2291,88.2548,15388.0
2016-01-25 11:10:00,102.84,102.84,102.68,102.75,17048.0,88.2291,88.2291,88.0918,88.1519,17048.0
2016-01-25 11:15:00,102.77,102.84,102.69,102.74,25375.0,88.169,88.2291,88.1004,88.1433,25375.0
2016-01-25 11:20:00,102.76,102.93,102.71,102.91,18953.0,88.1604,88.3063,88.1175,88.2891,18953.0
2016-01-25 11:25:00,102.93,102.97,102.87,102.95,15688.0,88.3063,88.3406,88.2548,88.3234,15688.0
2016-01-25 11:30:00,102.94,102.94,102.8,102.86,26912.0,88.3149,88.3149,88.1948,88.2462,26912.0
2016-01-25 11:35:00,102.89,102.94,102.83,102.89,13653.0,88.272,88.3149,88.2205,88.272,13653.0
2016-01-25 11:40:00,102.89,102.92,102.74,102.74,32794.0,88.272,88.2977,88.1433,88.1433,32794.0
2016-01-25 11:45:00,102.75,102.83,102.69,102.76,37666.0,88.1519,88.2205,88.1004,88.1604,37666.0
2016-01-25 11:50:00,102.77,102.93,102.72,102.8,20407.0,88.169,88.3063,88.1261,88.1948,20407.0
2016-01-25 11:55:00,102.81,102.9,102.79,102.81,14117.0,88.2033,88.2805,88.1862,88.2033,14117.0
2016-01-25 12:00:00,102.78,102.83,102.72,102.72,21010.0,88.1776,88.2205,88.1261,88.1261,21010.0
2016-01-25 12:05:00,102.73,102.78,102.63,102.63,22153.0,88.1347,88.1776,88.0489,88.0489,22153.0
2016-01-25 12:10:00,102.66,102.67,102.45,102.48,23091.0,88.0746,88.0832,87.8945,87.9202,23091.0
2016-01-25 12:15:00,102.47,102.57,102.42,102.49,46899.0,87.9116,87.9974,87.8687,87.9288,46899.0
2016-01-25 12:20:00,102.49,102.58,102.47,102.47,21874.0,87.9288,88.006,87.9116,87.9116,21874.0
2016-01-25 12:25:00,102.47,102.5,102.35,102.4,28125.0,87.9116,87.9374,87.8087,87.8516,28125.0
2016-01-25 12:30:00,102.4,102.46,102.29,102.31,30587.0,87.8516,87.9031,87.7572,87.7744,30587.0
2016-01-25 12:35:00,102.32,102.5,102.26,102.5,16586.0,87.783,87.9374,87.7315,87.9374,16586.0
2016-01-25 12:40:00,102.49,102.59,102.45,102.48,22165.0,87.9288,88.0146,87.8945,87.9202,22165.0
2016-01-25 12:45:00,102.48,102.59,102.46,102.56,18857.0,87.9202,88.0146,87.9031,87.9889,18857.0
2016-01-25 12:50:00,102.57,102.62,102.52,102.55,15631.0,87.9974,88.0403,87.9545,87.9803,15631.0
2016-01-25 12:55:00,102.51,102.72,102.51,102.69,14419.0,87.946,88.1261,87.946,88.1004,14419.0
2016-01-25 13:00:00,102.72,102.93,102.68,102.91,12465.0,88.1261,88.3063,88.0918,88.2891,12465.0
2016-01-25 13:05:00,102.92,103.04,102.89,102.98,18495.0,88.2977,88.4007,88.272,88.3492,18495.0
2016-01-25 13:10:00,103.0,103.08,102.95,103.06,26901.0,88.3663,88.435,88.3234,88.4178,26901.0
2016-01-25 13:15:00,103.07,103.13,103.01,103.06,33866.0,88.4264,88.4779,88.3749,88.4178,33866.0
2016-01-25 13:20:00,103.07,103.14,103.06,103.11,31199.0,88.4264,88.4865,88.4178,88.4607,31199.0
2016-01-25 13:25:00,103.12,103.15,103.03,103.05,36939.0,88.4693,88.495,88.3921,88.4092,36939.0
2016-01-25 13:30:00,103.06,103.09,102.98,103.01,7703.0,88.4178,88.4436,88.3492,88.3749,7703.0
2016-01-25 13:35:00,103.01,103.02,102.9,102.93,10868.0,88.3749,88.3835,88.2805,88.3063,10868.0
2016-01-25 13:40:00,102.92,102.96,102.88,102.88,10027.0,88.2977,88.332,88.2634,88.2634,10027.0
2016-01-25 13:45:00,102.87,102.99,102.72,102.74,14920.0,88.2548,88.3578,88.1261,88.1433,14920.0
2016-01-25 13:50:00,102.75,102.77,102.62,102.63,9178.0,88.1519,88.169,88.0403,88.0489,9178.0
2016-01-25 13:55:00,102.62,102.67,102.53,102.54,9253.0,88.0403,88.0832,87.9631,87.9717,9253.0
2016-01-25 14:00:00,102.51,102.6,102.47,102.51,19154.0,87.946,88.0232,87.9116,87.946,19154.0
2016-01-25 14:05:00,102.51,102.74,102.48,102.71,23765.0,87.946,88.1433,87.9202,88.1175,23765.0
2016-01-25 14:10:00,102.72,102.74,102.58,102.68,16905.0,88.1261,88.1433,88.006,88.0918,16905.0
2016-01-25 14:15:00,102.71,102.8,102.66,102.7,15997.0,88.1175,88.1948,88.0746,88.109,15997.0
2016-01-25 14:20:00,102.7,102.73,102.62,102.64,15964.0,88.109,88.1347,88.0403,88.0575,15964.0
2016-01-25 14:25:00,102.65,102.79,102.6,102.79,20623.0,88.0661,88.1862,88.0232,88.1862,20623.0
2016-01-25 14:30:00,102.77,102.88,102.73,102.88,15623.0,88.169,88.2634,88.1347,88.2634,15623.0
2016-01-25 14:35:00,102.86,102.95,102.77,102.89,23809.0,88.2462,88.3234,88.169,88.272,23809.0
2016-01-25 14:40:00,102.91,102.91,102.77,102.77,24147.0,88.2891,88.2891,88.169,88.169,24147.0
2016-01-25 14:45:00,102.77,102.8,102.59,102.63,37329.0,88.169,88.1948,88.0146,88.0489,37329.0
2016-01-25 14:50:00,102.6,102.71,102.56,102.6,20240.0,88.0232,88.1175,87.9889,88.0232,20240.0
2016-01-25 14:55:00,102.6,102.71,102.57,102.61,31407.0,88.0232,88.1175,87.9974,88.0318,31407.0
2016-01-25 15:00:00,102.61,102.76,102.61,102.7,24024.0,88.0318,88.1604,88.0318,88.109,24024.0
2016-01-25 15:05:00,102.7,102.7,102.45,102.47,22971.0,88.109,88.109,87.8945,87.9116,22971.0
2016-01-25 15:10:00,102.48,102.49,102.25,102.25,25161.0,87.9202,87.9288,87.7229,87.7229,25161.0
2016-01-25 15:15:00,102.27,102.28,102.09,102.12,32899.0,87.7401,87.7486,87.5856,87.6114,32899.0
2016-01-25 15:20:00,102.1,102.13,101.95,101.97,30629.0,87.5942,87.6199,87.4655,87.4827,30629.0
2016-01-25 15:25:00,101.96,102.03,101.83,101.87,36613.0,87.4741,87.5342,87.3626,87.3969,36613.0
2016-01-25 15:30:00,101.84,101.94,101.73,101.8,39064.0,87.3711,87.4569,87.2768,87.3368,39064.0
2016-01-25 15:35:00,101.79,101.82,101.7,101.74,37664.0,87.3283,87.354,87.251,87.2854,37664.0
2016-01-25 15:40:00,101.76,101.77,101.58,101.58,54908.0,87.3025,87.3111,87.1481,87.1481,54908.0
2016-01-25 15:45:00,101.58,101.86,101.55,101.83,70246.0,87.1481,87.3883,87.1223,87.3626,70246.0
2016-01-25 15:50:00,101.83,101.98,101.69,101.93,58742.0,87.3626,87.4913,87.2425,87.4484,58742.0
2016-01-25 15:55:00,101.92,101.92,101.65,101.78,121704.0,87.4398,87.4398,87.2081,87.3197,121704.0
2016-01-26 09:30:00,101.79,102.4,101.45,102.07,126530.0,87.3283,87.8516,87.0366,87.5685,126530.0
2016-01-26 09:35:00,102.03,102.47,101.87,102.2,46106.0,87.5342,87.9116,87.3969,87.68,46106.0
2016-01-26 09:40:00,102.23,102.54,102.22,102.43,122367.0,87.7057,87.9717,87.6972,87.8773,122367.0
2016-01-26 09:45:00,102.46,102.46,102.03,102.13,23981.0,87.9031,87.9031,87.5342,87.6199,23981.0
2016-01-26 09:50:00,102.12,102.4,102.06,102.34,23106.0,87.6114,87.8516,87.5599,87.8001,23106.0
2016-01-26 09:55:00,102.37,102.6,102.31,102.56,23254.0,87.8258,88.0232,87.7744,87.9889,23254.0
2016-01-26 10:00:00,102.6,102.8,102.42,102.7,48410.0,88.0232,88.1948,87.8687,88.109,48410.0
2016-01-26 10:05:00,102.7,103.05,102.64,102.98,77630.0,88.109,88.4092,88.0575,88.3492,77630.0
2016-01-26 10:10:00,103.0,103.04,102.84,102.88,32675.0,88.3663,88.4007,88.2291,88.2634,32675.0
2016-01-26 10:15:00,102.89,103.13,102.87,103.05,24006.0,88.272,88.4779,88.2548,88.4092,24006.0
2016-01-26 10:20:00,103.05,103.05,102.85,102.96,48406.0,88.4092,88.4092,88.2377,88.332,48406.0
2016-01-26 10:25:00,102.97,103.08,102.86,102.87,24674.0,88.3406,88.435,88.2462,88.2548,24674.0
2016-01-26 10:30:00,102.87,102.99,102.86,102.95,26065.0,88.2548,88.3578,88.2462,88.3234,26065.0
2016-01-26 10:35:00,102.96,102.99,102.91,102.95,33813.0,88.332,88.3578,88.2891,88.3234,33813.0
2016-01-26 10:40:00,102.98,103.08,102.96,103.04,22707.0,88.3492,88.435,88.332,88.4007,22707.0
2016-01-26 10:45:00,103.04,103.04,102.9,102.98,20047.0,88.4007,88.4007,88.2805,88.3492,20047.0
2016-01-26 10:50:00,102.98,102.98,102.74,102.75,38166.0,88.3492,88.3492,88.1433,88.1519,38166.0
2016-01-26 10:55:00,102.75,102.85,102.71,102.74,22926.0,88.1519,88.2377,88.1175,88.1433,22926.0
2016-01-26 11:00:00,102.74,102.93,102.71,102.88,25706.0,88.1433,88.3063,88.1175,88.2634,25706.0
2016-01-26 11:05:00,102.89,102.9,102.64,102.67,23268.0,88.272,88.2805,88.0575,88.0832,23268.0
2016-01-26 11:10:00,102.67,102.78,102.56,102.78,21584.0,88.0832,88.1776,87.9889,88.1776,21584.0
2016-01-26 11:15:00,102.77,102.78,102.66,102.73,30373.0,88.169,88.1776,88.0746,88.1347,30373.0
2016-01-26 11:20:00,102.73,102.74,102.5,102.52,27909.0,88.1347,88.1433,87.9374,87.9545,27909.0
2016-01-26 11:25:00,102.52,102.59,102.44,102.58,21540.0,87.9545,88.0146,87.8859,88.006,21540.0
2016-01-26 11:30:00,102.58,102.58,102.46,102.5,26614.0,88.006,88.006,87.9031,87.9374,26614.0
2016-01-26 11:35:00,102.48,102.55,102.42,102.52,41767.0,87.9202,87.9803,87.8687,87.9545,41767.0
2016-01-26 11:40:00,102.51,102.69,102.5,102.56,27882.0,87.946,88.1004,87.9374,87.9889,27882.0
2016-01-26 11:45:00,102.57,102.57,102.39,102.39,24171.0,87.9974,87.9974,87.843,87.843,24171.0
2016-01-26 11:50:00,102.38,102.55,102.37,102.54,32669.0,87.8344,87.9803,87.8258,87.9717,32669.0
2016-01-26 11:55:00,102.54,102.55,102.39,102.41,15728.0,87.9717,87.9803,87.843,87.8602,15728.0
2016-01-26 12:00:00,102.4,102.5,102.35,102.49,16068.0,87.8516,87.9374,87.8087,87.9288,16068.0
2016-01-26 12:05:00,102.48,102.54,102.48,102.53,16736.0,87.9202,87.9717,87.9202,87.9631,16736.0
2016-01-26 12:10:00,102.54,102.76,102.52,102.71,19670.0,87.9717,88.1604,87.9545,88.1175,19670.0
2016-01-26 12:15:00,102.76,102.8,102.71,102.72,20987.0,88.1604,88.1948,88.1175,88.1261,20987.0
2016-01-26 12:20:00,102.7,102.8,102.7,102.77,25390.0,88.109,88.1948,88.109,88.169,25390.0
2016-01-26 12:25:00,102.77,102.89,102.73,102.87,27550.0,88.169,88.272,88.1347,88.2548,27550.0
2016-01-26 12:30:00,102.88,102.95,102.82,102.86,17202.0,88.2634,88.3234,88.2119,88.2462,17202.0
2016-01-26 12:35:00,102.85,102.93,102.75,102.76,15693.0,88.2377,88.3063,88.1519,88.1604,15693.0
2016-01-26 12:40:00,102.76,102.78,102.69,102.75,11972.0,88.1604,88.1776,88.1004,88.1519,11972.0
2016-01-26 12:45:00,102.74,102.74,102.58,102.63,19949.0,88.1433,88.1433,88.006,88.0489,19949.0
2016-01-26 12:50:00,102.65,102.67,102.55,102.57,12849.0,88.0661,88.0832,87.9803,87.9974,12849.0
2016-01-26 12:55:00,102.57,102.58,102.48,102.55,23530.0,87.9974,88.006,87.9202,87.9803,23530.0
2016-01-26 13:00:00,102.54,102.7,102.51,102.66,25656.0,87.9717,88.109,87.946,88.0746,25656.0
2016-01-26 13:05:00,102.66,102.66,102.5,102.5,16492.0,88.0746,88.0746,87.9374,87.9374,16492.0
2016-01-26 13:10:00,102.52,102.58,102.47,102.58,14460.0,87.9545,88.006,87.9116,88.006,14460.0
2016-01-26 13:15:00,102.56,102.72,102.56,102.71,20634.0,87.9889,88.1261,87.9889,88.1175,20634.0
2016-01-26 13:20:00,102.7,102.86,102.7,102.85,19757.0,88.109,88.2462,88.109,88.2377,19757.0
2016-01-26 13:25:00,102.85,102.98,102.82,102.89,21868.0,88.2377,88.3492,88.2119,88.272,21868.0
2016-01-26 13:30:00,102.88,102.9,102.75,102.81,23112.0,88.2634,88.2805,88.1519,88.2033,23112.0
2016-01-26 13:35:00,102.82,102.82,102.7,102.7,14830.0,88.2119,88.2119,88.109,88.109,14830.0
2016-01-26 13:40:00,102.7,102.87,102.7,102.8,19060.0,88.109,88.2548,88.109,88.1948,19060.0
2016-01-26 13:45:00,102.79,102.87,102.78,102.83,17627.0,88.1862,88.2548,88.1776,88.2205,17627.0
2016-01-26 13:50:00,102.84,102.88,102.8,102.84,16670.0,88.2291,88.2634,88.1948,88.2291,16670.0
2016-01-26 13:55:00,102.84,102.84,102.68,102.69,24562.0,88.2291,88.2291,88.0918,88.1004,24562.0
2016-01-26 14:00:00,102.67,102.71,102.55,102.58,18141.0,88.0832,88.1175,87.9803,88.006,18141.0
2016-01-26 14:05:00,102.58,102.6,102.52,102.58,15206.0,88.006,88.0232,87.9545,88.006,15206.0
2016-01-26 14:10:00,102.57,102.57,102.47,102.49,21138.0,87.9974,87.9974,87.9116,87.9288,21138.0
2016-01-26 14:15:00,102.49,102.59,102.49,102.52,21103.0,87.9288,88.0146,87.9288,87.9545,21103.0
2016-01-26 14:20:00,102.5,102.56,102.48,102.51,22016.0,87.9374,87.9889,87.9202,87.946,22016.0
2016-01-26 14:25:00,102.5,102.51,102.41,102.46,19775.0,87.9374,87.946,87.8602,87.9031,19775.0
2016-01-26 14:30:00,102.45,102.52,102.42,102.46,25565.0,87.8945,87.9545,87.8687,87.9031,25565.0
2016-01-26 14:35:00,102.45,102.51,102.35,102.5,27068.0,87.8945,87.946,87.8087,87.9374,27068.0
2016-01-26 14:40:00,102.5,102.65,102.49,102.61,34603.0,87.9374,88.0661,87.9288,88.0318,34603.0
2016-01-26 14:45:00,102.63,102.63,102.51,102.54,24037.0,88.0489,88.0489,87.946,87.9717,24037.0
2016-01-26 14:50:00,102.54,102.69,102.53,102.69,25283.0,87.9717,88.1004,87.9631,88.1004,25283.0
2016-01-26 14:55:00,102.67,102.67,102.47,102.49,23140.0,88.0832,88.0832,87.9116,87.9288,23140.0
2016-01-26 15:00:00,102.48,102.54,102.36,102.38,26157.0,87.9202,87.9717,87.8173,87.8344,26157.0
2016-01-26 15:05:00,102.35,102.35,102.25,102.25,25397.0,87.8087,87.8087,87.7229,87.7229,25397.0
2016-01-26 15:10:00,102.24,102.32,102.18,102.32,25060.0,87.7143,87.783,87.6628,87.783,25060.0
2016-01-26 15:15:00,102.33,102.43,102.3,102.3,29148.0,87.7915,87.8773,87.7658,87.7658,29148.0
2016-01-26 15:20:00,102.29,102.31,102.22,102.25,28740.0,87.7572,87.7744,87.6972,87.7229,28740.0
2016-01-26 15:25:00,102.26,102.32,102.19,102.28,34393.0,87.7315,87.783,87.6714,87.7486,34393.0
2016-01-26 15:30:00,102.27,102.37,102.24,102.3,36114.0,87.7401,87.8258,87.7143,87.7658,36114.0
2016-01-26 15:35:00,102.33,102.37,102.2,102.36,35879.0,87.7915,87.8258,87.68,87.8173,35879.0
2016-01-26 15:40:00,102.36,102.56,102.35,102.54,39072.0,87.8173,87.9889,87.8087,87.9717,39072.0
2016-01-26 15:45:00,102.54,102.6,102.45,102.48,63943.0,87.9717,88.0232,87.8945,87.9202,63943.0
2016-01-26 15:50:00,102.46,102.47,102.36,102.39,57597.0,87.9031,87.9116,87.8173,87.843,57597.0
2016-01-26 15:55:00,102.4,102.57,102.3,102.55,126214.0,87.8516,87.9974,87.7658,87.9803,126214.0
2016-01-27 09:30:00,102.67,103.0,102.57,102.94,96845.0,88.0832,88.3663,87.9974,88.3149,96845.0
2016-01-27 09:35:00,102.94,103.16,102.9,103.0,37185.0,88.3149,88.5036,88.2805,88.3663,37185.0
2016-01-27 09:40:00,103.02,103.24,102.98,103.14,46757.0,88.3835,88.5722,88.3492,88.4865,46757.0
2016-01-27 09:45:00,103.14,103.29,103.07,103.21,36306.0,88.4865,88.6151,88.4264,88.5465,36306.0
2016-01-27 09:50:00,103.21,103.21,103.08,103.19,26902.0,88.5465,88.5465,88.435,88.5293,26902.0
2016-01-27 09:55:00,103.18,103.31,103.13,103.26,26714.0,88.5208,88.6323,88.4779,88.5894,26714.0
2016-01-27 10:00:00,103.26,103.35,102.99,103.06,22598.0,88.5894,88.6666,88.3578,88.4178,22598.0
2016-01-27 10:05:00,103.0,103.06,102.85,102.89,22142.0,88.3663,88.4178,88.2377,88.272,22142.0
2016-01-27 10:10:00,102.89,102.92,102.67,102.71,25016.0,88.272,88.2977,88.0832,88.1175,25016.0
2016-01-27 10:15:00,102.71,102.88,102.67,102.84,18694.0,88.1175,88.2634,88.0832,88.2291,18694.0
2016-01-27 10:20:00,102.82,102.82,102.57,102.63,17270.0,88.2119,88.2119,87.9974,88.0489,17270.0
2016-01-27 10:25:00,102.61,102.64,102.43,102.43,11240.0,88.0318,88.0575,87.8773,87.8773,11240.0
2016-01-27 10:30:00,102.44,102.69,102.44,102.61,27095.0,87.8859,88.1004,87.8859,88.0318,27095.0
2016-01-27 10:35:00,102.63,102.82,102.63,102.73,19372.0,88.0489,88.2119,88.0489,88.1347,19372.0
2016-01-27 10:40:00,102.71,102.79,102.58,102.71,17221.0,88.1175,88.1862,88.006,88.1175,17221.0
2016-01-27 10:45:00,102.73,102.76,102.4,102.42,20925.0,88.1347,88.1604,87.8516,87.8687,20925.0
2016-01-27 10:50:00,102.42,102.44,102.21,102.3,13945.0,87.8687,87.8859,87.6886,87.7658,13945.0
2016-01-27 10:55:00,102.3,102.42,102.22,102.42,17580.0,87.7658,87.8687,87.6972,87.8687,17580.0
2016-01-27 11:00:00,102.43,102.48,102.33,102.48,11894.0,87.8773,87.9202,87.7915,87.9202,11894.0
2016-01-27 11:05:00,102.49,102.53,102.43,102.47,17032.0,87.9288,87.9631,87.8773,87.9116,17032.0
2016-01-27 11:10:00,102.48,102.64,102.4,102.61,21326.0,87.9202,88.0575,87.8516,88.0318,21326.0
2016-01-27 11:15:00,102.59,102.84,102.52,102.79,20185.0,88.0146,88.2291,87.9545,88.1862,20185.0
2016-01-27 11:20:00,102.8,102.9,102.74,102.77,26525.0,88.1948,88.2805,88.1433,88.169,26525.0
2016-01-27 11:25:00,102.77,102.98,102.71,102.95,15320.0,88.169,88.3492,88.1175,88.3234,15320.0
2016-01-27 11:30:00,103.0,103.14,102.97,103.14,10796.0,88.3663,88.4865,88.3406,88.4865,10796.0
2016-01-27 11:35:00,103.17,103.32,103.16,103.32,13700.0,88.5122,88.6409,88.5036,88.6409,13700.0
2016-01-27 11:40:00,103.33,103.36,103.19,103.36,26979.0,88.6495,88.6752,88.5293,88.6752,26979.0
2016-01-27 11:45:00,103.37,103.54,103.37,103.44,22200.0,88.6838,88.8296,88.6838,88.7438,22200.0
2016-01-27 11:50:00,103.46,103.52,103.41,103.46,14588.0,88.761,88.8125,88.7181,88.761,14588.0
2016-01-27 11:55:00,103.46,103.51,103.41,103.5,13137.0,88.761,88.8039,88.7181,88.7953,13137.0
2016-01-27 12:00:00,103.5,103.6,103.42,103.51,16891.0,88.7953,88.8811,88.7267,88.8039,16891.0
2016-01-27 12:05:00,103.51,103.53,103.35,103.4,16176.0,88.8039,88.821,88.6666,88.7095,16176.0
2016-01-27 12:10:00,103.39,103.48,103.38,103.47,18236.0,88.7009,88.7781,88.6924,88.7696,18236.0
2016-01-27 12:15:00,103.44,103.52,103.4,103.45,13790.0,88.7438,88.8125,88.7095,88.7524,13790.0
2016-01-27 12:20:00,103.45,103.48,103.26,103.34,14435.0,88.7524,88.7781,88.5894,88.658,14435.0
2016-01-27 12:25:00,103.44,103.5,103.32,103.36,74096.0,88.7438,88.7953,88.6409,88.6752,74096.0
2016-01-27 12:30:00,103.39,103.43,103.35,103.4,23865.0,88.7009,88.7352,88.6666,88.7095,23865.0
2016-01-27 12:35:00,103.39,103.48,103.38,103.47,25946.0,88.7009,88.7781,88.6924,88.7696,25946.0
2016-01-27 12:40:00,103.45,103.47,103.32,103.42,25996.0,88.7524,88.7696,88.6409,88.7267,25996.0
2016-01-27 12:45:00,103.41,103.44,103.33,103.39,17823.0,88.7181,88.7438,88.6495,88.7009,17823.0
2016-01-27 12:50:00,103.39,103.44,103.34,103.44,13079.0,88.7009,88.7438,88.658,88.7438,13079.0
2016-01-27 12:55:00,103.45,103.51,103.41,103.42,19423.0,88.7524,88.8039,88.7181,88.7267,19423.0
2016-01-27 13:00:00,103.41,103.46,103.28,103.41,22030.0,88.7181,88.761,88.6066,88.7181,22030.0
2016-01-27 13:05:00,103.43,103.49,103.38,103.45,12876.0,88.7352,88.7867,88.6924,88.7524,12876.0
2016-01-27 13:10:00,103.46,103.5,103.37,103.38,17341.0,88.761,88.7953,88.6838,88.6924,17341.0
2016-01-27 13:15:00,103.36,103.39,103.28,103.38,18116.0,88.6752,88.7009,88.6066,88.6924,18116.0
2016-01-27 13:20:00,103.37,103.47,103.33,103.44,9424.0,88.6838,88.7696,88.6495,88.7438,9424.0
2016-01-27 13:25:00,103.44,103.47,103.33,103.33,9956.0,88.7438,88.7696,88.6495,88.6495,9956.0
2016-01-27 13:30:00,103.3,103.46,103.3,103.42,14610.0,88.6237,88.761,88.6237,88.7267,14610.0
2016-01-27 13:35:00,103.4,103.42,103.33,103.37,12861.0,88.7095,88.7267,88.6495,88.6838,12861.0
2016-01-27 13:40:00,103.35,103.37,103.27,103.29,18955.0,88.6666,88.6838,88.598,88.6151,18955.0
2016-01-27 13:45:00,103.3,103.38,103.22,103.32,18975.0,88.6237,88.6924,88.5551,88.6409,18975.0
2016-01-27 13:50:00,103.34,103.43,103.2,103.21,25150.0,88.658,88.7352,88.5379,88.5465,25150.0
2016-01-27 13:55:00,103.2,103.24,103.16,103.24,26602.0,88.5379,88.5722,88.5036,88.5722,26602.0
2016-01-27 14:00:00,103.24,103.49,103.08,103.22,52094.0,88.5722,88.7867,88.435,88.5551,52094.0
2016-01-27 14:05:00,103.31,103.52,102.96,102.98,57020.0,88.6323,88.8125,88.332,88.3492,57020.0
2016-01-27 14:10:00,102.91,103.16,102.81,102.89,51724.0,88.2891,88.5036,88.2033,88.272,51724.0
2016-01-27 14:15:00,102.92,103.31,102.88,103.24,81212.0,88.2977,88.6323,88.2634,88.5722,81212.0
2016-01-27 14:20:00,103.24,103.47,103.08,103.08,53160.0,88.5722,88.7696,88.435,88.435,53160.0
2016-01-27 14:25:00,103.08,103.21,102.99,103.08,46077.0,88.435,88.5465,88.3578,88.435,46077.0
2016-01-27 14:30:00,103.05,103.09,102.94,102.98,28857.0,88.4092,88.4436,88.3149,88.3492,28857.0
2016-01-27 14:35:00,102.99,103.0,102.59,102.62,29681.0,88.3578,88.3663,88.0146,88.0403,29681.0
2016-01-27 14:40:00,102.63,102.67,102.44,102.64,31350.0,88.0489,88.0832,87.8859,88.0575,31350.0
2016-01-27 14:45:00,102.63,102.65,102.36,102.48,48858.0,88.0489,88.0661,87.8173,87.9202,48858.0
2016-01-27 14:50:00,102.48,102.52,102.29,102.33,32338.0,87.9202,87.9545,87.7572,87.7915,32338.0
2016-01-27 14:55:00,102.32,102.39,101.93,102.04,59848.0,87.783,87.843,87.4484,87.5427,59848.0
2016-01-27 15:00:00,102.06,102.08,101.71,101.88,25939.0,87.5599,87.5771,87.2596,87.4055,25939.0
2016-01-27 15:05:00,101.86,101.96,101.7,101.94,26033.0,87.3883,87.4741,87.251,87.4569,26033.0
2016-01-27 15:10:00,101.92,101.93,101.43,101.49,44225.0,87.4398,87.4484,87.0194,87.0709,44225.0
2016-01-27 15:15:00,101.5,101.56,101.34,101.42,31595.0,87.0795,87.1309,86.9422,87.0108,31595.0
2016-01-27 15:20:00,101.41,101.74,101.33,101.68,37449.0,87.0022,87.2854,86.9336,87.2339,37449.0
2016-01-27 15:25:00,101.66,101.86,101.6,101.68,30198.0,87.2167,87.3883,87.1652,87.2339,30198.0
2016-01-27 15:30:00,101.69,101.86,101.66,101.75,32246.0,87.2425,87.3883,87.2167,87.2939,32246.0
2016-01-27 15:35:00,101.75,101.96,101.66,101.72,46060.0,87.2939,87.4741,87.2167,87.2682,46060.0
2016-01-27 15:40:00,101.7,101.88,101.56,101.86,67804.0,87.251,87.4055,87.1309,87.3883,67804.0
2016-01-27 15:45:00,101.85,102.09,101.78,101.98,62669.0,87.3797,87.5856,87.3197,87.4913,62669.0
2016-01-27 15:50:00,101.97,102.05,101.87,101.95,65601.0,87.4827,87.5513,87.3969,87.4655,65601.0
2016-01-27 15:55:00,101.94,102.1,101.82,101.99,116262.0,87.4569,87.5942,87.354,87.4998,116262.0
2016-01-28 09:30:00,102.84,103.08,102.73,102.93,77321.0,88.2291,88.435,88.1347,88.3063,77321.0
2016-01-28 09:35:00,102.84,103.06,102.72,102.79,35200.0,88.2291,88.4178,88.1261,88.1862,35200.0
2016-01-28 09:40:00,102.8,102.85,102.51,102.76,44011.0,88.1948,88.2377,87.946,88.1604,44011.0
2016-01-28 09:45:00,102.77,102.91,102.66,102.74,15518.0,88.169,88.2891,88.0746,88.1433,15518.0
2016-01-28 09:50:00,102.74,103.02,102.74,102.9,18537.0,88.1433,88.3835,88.1433,88.2805,18537.0
2016-01-28 09:55:00,102.92,102.94,102.76,102.91,17226.0,88.2977,88.3149,88.1604,88.2891,17226.0
2016-01-28 10:00:00,102.88,102.91,102.43,102.47,32032.0,88.2634,88.2891,87.8773,87.9116,32032.0
2016-01-28 10:05:00,102.46,102.58,102.32,102.35,28368.0,87.9031,88.006,87.783,87.8087,28368.0
2016-01-28 10:10:00,102.35,102.58,102.31,102.52,35914.0,87.8087,88.006,87.7744,87.9545,35914.0
2016-01-28 10:15:00,102.51,102.64,102.47,102.52,38269.0,87.946,88.0575,87.9116,87.9545,38269.0
2016-01-28 10:20:00,102.51,102.56,102.24,102.33,60291.0,87.946,87.9889,87.7143,87.7915,60291.0
2016-01-28 10:25:00,102.33,102.35,101.89,101.89,45951.0,87.7915,87.8087,87.414,87.414,45951.0
2016-01-28 10:30:00,101.92,101.99,101.59,101.71,63472.0,87.4398,87.4998,87.1567,87.2596,63472.0
2016-01-28 10:35:00,101.73,101.92,101.68,101.92,22709.0,87.2768,87.4398,87.2339,87.4398,22709.0
2016-01-28 10:40:00,101.91,102.0,101.82,101.92,21505.0,87.4312,87.5084,87.354,87.4398,21505.0
2016-01-28 10:45:00,101.92,102.06,101.83,102.06,24722.0,87.4398,87.5599,87.3626,87.5599,24722.0
2016-01-28 10:50:00,102.04,102.09,101.94,101.99,42548.0,87.5427,87.5856,87.4569,87.4998,42548.0
2016-01-28 10:55:00,101.99,102.18,101.95,102.1,29074.0,87.4998,87.6628,87.4655,87.5942,29074.0
2016-01-28 11:00:00,102.11,102.21,102.09,102.16,49473.0,87.6028,87.6886,87.5856,87.6457,49473.0
2016-01-28 11:05:00,102.19,102.36,102.19,102.3,50080.0,87.6714,87.8173,87.6714,87.7658,50080.0
2016-01-28 11:10:00,102.3,102.41,102.25,102.32,32380.0,87.7658,87.8602,87.7229,87.783,32380.0
2016-01-28 11:15:00,102.32,102.39,102.15,102.28,127904.0,87.783,87.843,87.6371,87.7486,127904.0
2016-01-28 11:20:00,102.24,102.43,102.19,102.42,62434.0,87.7143,87.8773,87.6714,87.8687,62434.0
2016-01-28 11:25:00,102.44,102.5,102.28,102.31,20819.0,87.8859,87.9374,87.7486,87.7744,20819.0
2016-01-28 11:30:00,102.28,102.38,102.22,102.29,39354.0,87.7486,87.8344,87.6972,87.7572,39354.0
2016-01-28 11:35:00,102.29,102.31,102.05,102.1,22733.0,87.7572,87.7744,87.5513,87.5942,22733.0
2016-01-28 11:40:00,102.07,102.11,101.94,101.98,25556.0,87.5685,87.6028,87.4569,87.4913,25556.0
2016-01-28 11:45:00,101.98,102.11,101.96,102.07,54771.0,87.4913,87.6028,87.4741,87.5685,54771.0
2016-01-28 11:50:00,102.08,102.16,102.05,102.11,16012.0,87.5771,87.6457,87.5513,87.6028,16012.0
2016-01-28 11:55:00,102.12,102.12,101.97,102.04,35685.0,87.6114,87.6114,87.4827,87.5427,35685.0
2016-01-28 12:00:00,102.05,102.42,102.05,102.42,30314.0,87.5513,87.8687,87.5513,87.8687,30314.0
2016-01-28 12:05:00,102.44,102.56,102.39,102.56,12715.0,87.8859,87.9889,87.843,87.9889,12715.0
2016-01-28 12:10:00,102.56,102.83,102.48,102.81,25257.0,87.9889,88.2205,87.9202,88.2033,25257.0
2016-01-28 12:15:00,102.83,102.83,102.65,102.68,11140.0,88.2205,88.2205,88.0661,88.0918,11140.0
2016-01-28 12:20:00,102.7,103.19,102.7,103.13,47349.0,88.109,88.5293,88.109,88.4779,47349.0
2016-01-28 12:25:00,103.14,103.25,103.08,103.23,12513.0,88.4865,88.5808,88.435,88.5637,12513.0
2016-01-28 12:30:00,103.23,103.41,103.14,103.37,18355.0,88.5637,88.7181,88.4865,88.6838,18355.0
2016-01-28 12:35:00,103.39,103.48,103.32,103.34,15047.0,88.7009,88.7781,88.6409,88.658,15047.0
2016-01-28 12:40:00,103.33,103.43,103.28,103.37,22730.0,88.6495,88.7352,88.6066,88.6838,22730.0
2016-01-28 12:45:00,103.38,103.48,103.35,103.37,20927.0,88.6924,88.7781,88.6666,88.6838,20927.0
2016-01-28 12:50:00,103.38,103.46,103.31,103.31,260471.0,88.6924,88.761,88.6323,88.6323,260471.0
2016-01-28 12:55:00,103.31,103.32,103.16,103.2,12385.0,88.6323,88.6409,88.5036,88.5379,12385.0
2016-01-28 13:00:00,103.19,103.26,102.96,103.24,27533.0,88.5293,88.5894,88.332,88.5722,27533.0
2016-01-28 13:05:00,103.21,103.3,103.14,103.28,23048.0,88.5465,88.6237,88.4865,88.6066,23048.0
2016-01-28 13:10:00,103.27,103.37,103.24,103.35,18842.0,88.598,88.6838,88.5722,88.6666,18842.0
2016-01-28 13:15:00,103.37,103.41,102.92,102.93,20167.0,88.6838,88.7181,88.2977,88.3063,20167.0
2016-01-28 13:20:00,102.93,102.93,102.67,102.74,13843.0,88.3063,88.3063,88.0832,88.1433,13843.0
2016-01-28 13:25:00,102.74,102.9,102.72,102.85,18853.0,88.1433,88.2805,88.1261,88.2377,18853.0
2016-01-28 13:30:00,102.83,103.03,102.82,102.98,23715.0,88.2205,88.3921,88.2119,88.3492,23715.0
2016-01-28 13:35:00,103.0,103.08,102.97,103.08,12542.0,88.3663,88.435,88.3406,88.435,12542.0
2016-01-28 13:40:00,103.05,103.18,102.98,103.05,18608.0,88.4092,88.5208,88.3492,88.4092,18608.0
2016-01-28 13:45:00,103.05,103.11,102.99,103.06,14570.0,88.4092,88.4607,88.3578,88.4178,14570.0
2016-01-28 13:50:00,103.05,103.06,102.91,103.05,17051.0,88.4092,88.4178,88.2891,88.4092,17051.0
2016-01-28 13:55:00,103.04,103.19,102.77,102.79,27038.0,88.4007,88.5293,88.169,88.1862,27038.0
2016-01-28 14:00:00,102.77,103.05,102.76,103.05,23175.0,88.169,88.4092,88.1604,88.4092,23175.0
2016-01-28 14:05:00,103.07,103.18,102.98,103.15,29360.0,88.4264,88.5208,88.3492,88.495,29360.0
2016-01-28 14:10:00,103.16,103.18,103.08,103.15,22185.0,88.5036,88.5208,88.435,88.495,22185.0
2016-01-28 14:15:00,103.16,103.28,103.15,103.16,22950.0,88.5036,88.6066,88.495,88.5036,22950.0
2016-01-28 14:20:00,103.16,103.3,103.15,103.29,17784.0,88.5036,88.6237,88.495,88.6151,17784.0
2016-01-28 14:25:00,103.28,103.51,103.28,103.45,31159.0,88.6066,88.8039,88.6066,88.7524,31159.0
2016-01-28 14:30:00,103.46,103.59,103.44,103.47,29383.0,88.761,88.8725,88.7438,88.7696,29383.0
2016-01-28 14:35:00,103.47,103.5,103.37,103.39,25579.0,88.7696,88.7953,88.6838,88.7009,25579.0
2016-01-28 14:40:00,103.4,103.44,103.18,103.23,31482.0,88.7095,88.7438,88.5208,88.5637,31482.0
2016-01-28 14:45:00,103.23,103.28,103.21,103.23,20764.0,88.5637,88.6066,88.5465,88.5637,20764.0
2016-01-28 14:50:00,103.22,103.28,103.09,103.14,30498.0,88.5551,88.6066,88.4436,88.4865,30498.0
2016-01-28 14:55:00,103.13,103.28,103.13,103.26,27168.0,88.4779,88.6066,88.4779,88.5894,27168.0
2016-01-28 15:00:00,103.25,103.31,103.12,103.17,48036.0,88.5808,88.6323,88.4693,88.5122,48036.0
2016-01-28 15:05:00,103.15,103.3,103.14,103.29,38466.0,88.495,88.6237,88.4865,88.6151,38466.0
2016-01-28 15:10:00,103.3,103.56,103.29,103.41,37800.0,88.6237,88.8468,88.6151,88.7181,37800.0
2016-01-28 15:15:00,103.42,103.45,103.34,103.34,38079.0,88.7267,88.7524,88.658,88.658,38079.0
2016-01-28 15:20:00,103.34,103.41,103.33,103.35,19814.0,88.658,88.7181,88.6495,88.6666,19814.0
2016-01-28 15:25:00,103.34,103.37,103.22,103.24,29261.0,88.658,88.6838,88.5551,88.5722,29261.0
2016-01-28 15:30:00,103.22,103.3,103.18,103.22,36080.0,88.5551,88.6237,88.5208,88.5551,36080.0
2016-01-28 15:35:00,103.23,103.44,103.23,103.3,31050.0,88.5637,88.7438,88.5637,88.6237,31050.0
2016-01-28 15:40:00,103.29,103.37,103.03,103.04,49143.0,88.6151,88.6838,88.3921,88.4007,49143.0
2016-01-28 15:45:00,103.02,103.25,103.0,103.18,63186.0,88.3835,88.5808,88.3663,88.5208,63186.0
2016-01-28 15:50:00,103.19,103.21,103.08,103.1,58592.0,88.5293,88.5465,88.435,88.4521,58592.0
2016-01-28 15:55:00,103.09,103.22,103.06,103.1,152614.0,88.4436,88.5551,88.4178,88.4521,152614.0
2016-01-29 09:30:00,103.37,103.61,103.24,103.51,100916.0,88.6838,88.8897,88.5722,88.8039,100916.0
2016-01-29 09:35:00,103.52,103.99,103.51,103.99,27621.0,88.8125,89.2157,88.8039,89.2157,27621.0
2016-01-29 09:40:00,103.99,104.15,103.87,103.95,63921.0,89.2157,89.353,89.1127,89.1814,63921.0
2016-01-29 09:45:00,103.97,104.29,103.92,104.24,37452.0,89.1985,89.4731,89.1556,89.4302,37452.0
2016-01-29 09:50:00,104.25,104.63,104.22,104.62,64817.0,89.4387,89.7648,89.413,89.7562,64817.0
2016-01-29 09:55:00,104.6,104.75,104.6,104.66,43440.0,89.739,89.8677,89.739,89.7905,43440.0
2016-01-29 10:00:00,104.65,104.81,104.43,104.8,77548.0,89.7819,89.9192,89.5932,89.9106,77548.0
2016-01-29 10:05:00,104.78,104.78,104.37,104.47,36059.0,89.8934,89.8934,89.5417,89.6275,36059.0
2016-01-29 10:10:00,104.48,104.71,104.39,104.39,43454.0,89.6361,89.8334,89.5589,89.5589,43454.0
2016-01-29 10:15:00,104.38,104.66,104.35,104.48,64698.0,89.5503,89.7905,89.5245,89.6361,64698.0
2016-01-29 10:20:00,104.52,104.7,104.42,104.46,107553.0,89.6704,89.8248,89.5846,89.6189,107553.0
2016-01-29 10:25:00,104.49,104.76,104.45,104.58,26906.0,89.6447,89.8763,89.6103,89.7219,26906.0
2016-01-29 10:30:00,104.56,104.59,104.38,104.4,47557.0,89.7047,89.7304,89.5503,89.5674,47557.0
2016-01-29 10:35:00,104.39,104.53,104.3,104.44,67255.0,89.5589,89.679,89.4816,89.6018,67255.0
2016-01-29 10:40:00,104.45,104.53,104.4,104.48,48547.0,89.6103,89.679,89.5674,89.6361,48547.0
2016-01-29 10:45:00,104.48,104.54,104.38,104.41,22062.0,89.6361,89.6875,89.5503,89.576,22062.0
2016-01-29 10:50:00,104.39,104.44,104.16,104.16,21772.0,89.5589,89.6018,89.3615,89.3615,21772.0
2016-01-29 10:55:00,104.17,104.39,104.16,104.39,36733.0,89.3701,89.5589,89.3615,89.5589,36733.0
2016-01-29 11:00:00,104.39,104.67,104.39,104.64,14661.0,89.5589,89.7991,89.5589,89.7733,14661.0
2016-01-29 11:05:00,104.65,104.85,104.64,104.8,38811.0,89.7819,89.9535,89.7733,89.9106,38811.0
2016-01-29 11:10:00,104.82,104.91,104.81,104.89,63820.0,89.9278,90.005,89.9192,89.9878,63820.0
2016-01-29 11:15:00,104.88,104.93,104.78,104.88,25896.0,89.9792,90.0221,89.8934,89.9792,25896.0
2016-01-29 11:20:00,104.88,104.98,104.85,104.95,28890.0,89.9792,90.065,89.9535,90.0393,28890.0
2016-01-29 11:25:00,104.95,105.02,104.9,104.98,128466.0,90.0393,90.0994,89.9964,90.065,128466.0
2016-01-29 11:30:00,105.0,105.1,104.93,105.09,83600.0,90.0822,90.168,90.0221,90.1594,83600.0
2016-01-29 11:35:00,105.07,105.1,104.97,105.03,61193.0,90.1422,90.168,90.0565,90.1079,61193.0
2016-01-29 11:40:00,105.05,105.11,104.88,105.11,58578.0,90.1251,90.1766,89.9792,90.1766,58578.0
2016-01-29 11:45:00,105.13,105.34,105.1,105.33,25635.0,90.1937,90.3739,90.168,90.3653,25635.0
2016-01-29 11:50:00,105.35,105.65,105.32,105.52,69023.0,90.3825,90.6398,90.3567,90.5283,69023.0
2016-01-29 11:55:00,105.54,105.58,105.28,105.37,92040.0,90.5455,90.5798,90.3224,90.3996,92040.0
2016-01-29 12:00:00,105.39,105.47,105.28,105.37,47001.0,90.4168,90.4854,90.3224,90.3996,47001.0
2016-01-29 12:05:00,105.4,105.43,105.3,105.39,28861.0,90.4254,90.4511,90.3396,90.4168,28861.0
2016-01-29 12:10:00,105.37,105.44,105.29,105.31,49599.0,90.3996,90.4597,90.331,90.3482,49599.0
2016-01-29 12:15:00,105.33,105.45,105.33,105.37,52051.0,90.3653,90.4683,90.3653,90.3996,52051.0
2016-01-29 12:20:00,105.37,105.39,105.23,105.23,34361.0,90.3996,90.4168,90.2795,90.2795,34361.0
2016-01-29 12:25:00,105.23,105.53,105.22,105.5,23343.0,90.2795,90.5369,90.2709,90.5112,23343.0
2016-01-29 12:30:00,105.52,105.56,105.5,105.51,13020.0,90.5283,90.5626,90.5112,90.5197,13020.0
2016-01-29 12:35:00,105.5,105.55,105.49,105.54,12538.0,90.5112,90.5541,90.5026,90.5455,12538.0
2016-01-29 12:40:00,105.54,105.57,105.48,105.52,21886.0,90.5455,90.5712,90.494,90.5283,21886.0
2016-01-29 12:45:00,105.52,105.58,105.41,105.43,25124.0,90.5283,90.5798,90.4339,90.4511,25124.0
2016-01-29 12:50:00,105.41,105.48,105.39,105.42,27805.0,90.4339,90.494,90.4168,90.4425,27805.0
2016-01-29 12:55:00,105.42,105.45,105.35,105.39,19903.0,90.4425,90.4683,90.3825,90.4168,19903.0
2016-01-29 13:00:00,105.38,105.38,105.18,105.19,26562.0,90.4082,90.4082,90.2366,90.2452,26562.0
2016-01-29 13:05:00,105.21,105.25,105.14,105.19,14077.0,90.2624,90.2967,90.2023,90.2452,14077.0
2016-01-29 13:10:00,105.21,105.25,105.16,105.17,16450.0,90.2624,90.2967,90.2195,90.228,16450.0
2016-01-29 13:15:00,105.21,105.24,105.19,105.23,15023.0,90.2624,90.2881,90.2452,90.2795,15023.0
2016-01-29 13:20:00,105.23,105.3,105.21,105.26,100024.0,90.2795,90.3396,90.2624,90.3053,100024.0
2016-01-29 13:25:00,105.25,105.3,105.19,105.25,8849.0,90.2967,90.3396,90.2452,90.2967,8849.0
2016-01-29 13:30:00,105.25,105.28,105.17,105.17,12048.0,90.2967,90.3224,90.228,90.228,12048.0
2016-01-29 13:35:00,105.19,105.25,105.19,105.21,14172.0,90.2452,90.2967,90.2452,90.2624,14172.0
2016-01-29 13:40:00,105.21,105.3,105.17,105.3,79079.0,90.2624,90.3396,90.228,90.3396,79079.0
2016-01-29 13:45:00,105.3,105.44,105.27,105.42,19240.0,90.3396,90.4597,90.3138,90.4425,19240.0
2016-01-29 13:50:00,105.42,105.43,105.24,105.35,17476.0,90.4425,90.4511,90.2881,90.3825,17476.0
2016-01-29 13:55:00,105.39,105.43,105.22,105.23,38458.0,90.4168,90.4511,90.2709,90.2795,38458.0
2016-01-29 14:00:00,105.25,105.25,105.07,105.1,17081.0,90.2967,90.2967,90.1422,90.168,17081.0
2016-01-29 14:05:00,105.1,105.19,104.99,104.99,27086.0,90.168,90.2452,90.0736,90.0736,27086.0
2016-01-29 14:10:00,105.02,105.02,104.83,104.89,35144.0,90.0994,90.0994,89.9363,89.9878,35144.0
2016-01-29 14:15:00,104.89,105.0,104.89,104.98,19049.0,89.9878,90.0822,89.9878,90.065,19049.0
2016-01-29 14:20:00,105.0,105.0,104.9,104.93,29972.0,90.0822,90.0822,89.9964,90.0221,29972.0
2016-01-29 14:25:00,104.94,105.0,104.93,104.99,28122.0,90.0307,90.0822,90.0221,90.0736,28122.0
2016-01-29 14:30:00,104.98,105.01,104.89,104.95,22753.0,90.065,90.0908,89.9878,90.0393,22753.0
2016-01-29 14:35:00,104.93,105.06,104.89,104.95,18813.0,90.0221,90.1337,89.9878,90.0393,18813.0
2016-01-29 14:40:00,104.95,105.07,104.95,104.98,17902.0,90.0393,90.1422,90.0393,90.065,17902.0
2016-01-29 14:45:00,104.97,105.01,104.95,104.97,23210.0,90.0565,90.0908,90.0393,90.0565,23210.0
2016-01-29 14:50:00,104.98,105.04,104.89,104.98,21061.0,90.065,90.1165,89.9878,90.065,21061.0
2016-01-29 14:55:00,104.98,104.98,104.79,104.87,30227.0,90.065,90.065,89.902,89.9707,30227.0
2016-01-29 15:00:00,104.87,104.93,104.85,104.86,33535.0,89.9707,90.0221,89.9535,89.9621,33535.0
2016-01-29 15:05:00,104.86,104.94,104.82,104.91,47213.0,89.9621,90.0307,89.9278,90.005,47213.0
2016-01-29 15:10:00,104.91,104.95,104.87,104.95,31170.0,90.005,90.0393,89.9707,90.0393,31170.0
2016-01-29 15:15:00,104.96,104.96,104.85,104.9,40518.0,90.0479,90.0479,89.9535,89.9964,40518.0
2016-01-29 15:20:00,104.9,105.03,104.89,105.02,39050.0,89.9964,90.1079,89.9878,90.0994,39050.0
2016-01-29 15:25:00,105.0,105.1,104.99,105.06,29698.0,90.0822,90.168,90.0736,90.1337,29698.0
2016-01-29 15:30:00,105.06,105.06,104.96,104.99,38642.0,90.1337,90.1337,90.0479,90.0736,38642.0
2016-01-29 15:35:00,105.0,105.17,104.99,105.06,42113.0,90.0822,90.228,90.0736,90.1337,42113.0
2016-01-29 15:40:00,105.07,105.13,105.03,105.07,52791.0,90.1422,90.1937,90.1079,90.1422,52791.0
2016-01-29 15:45:00,105.09,105.27,105.07,105.22,116662.0,90.1594,90.3138,90.1422,90.2709,116662.0
2016-01-29 15:50:00,105.21,105.49,105.21,105.47,127416.0,90.2624,90.5026,90.2624,90.4854,127416.0
2016-01-29 15:55:00,105.47,105.55,105.25,105.51,305149.0,90.4854,90.5541,90.2967,90.5197,305149.0
2016-02-01 09:30:00,104.75,105.43,104.73,105.29,228972.0,89.8677,90.4511,89.8506,90.331,228972.0
2016-02-01 09:35:00,105.27,105.6,105.18,105.58,60822.0,90.3138,90.5969,90.2366,90.5798,60822.0
2016-02-01 09:40:00,105.6,105.69,105.4,105.63,57912.0,90.5969,90.6742,90.4254,90.6227,57912.0
2016-02-01 09:45:00,105.63,105.65,104.94,105.0,74755.0,90.6227,90.6398,90.0307,90.0822,74755.0
2016-02-01 09:50:00,105.0,105.43,104.94,105.35,24880.0,90.0822,90.4511,90.0307,90.3825,24880.0
2016-02-01 09:55:00,105.31,105.96,105.31,105.82,106154.0,90.3482,90.9058,90.3482,90.7857,106154.0
2016-02-01 10:00:00,105.89,105.89,105.3,105.49,72133.0,90.8457,90.8457,90.3396,90.5026,72133.0
2016-02-01 10:05:00,105.49,105.98,105.45,105.98,62991.0,90.5026,90.923,90.4683,90.923,62991.0
2016-02-01 10:10:00,105.97,106.16,105.89,106.07,107570.0,90.9144,91.0774,90.8457,91.0002,107570.0
2016-02-01 10:15:00,106.11,106.28,105.93,106.1,37436.0,91.0345,91.1803,90.8801,91.0259,37436.0
2016-02-01 10:20:00,106.1,106.27,106.07,106.09,31438.0,91.0259,91.1718,91.0002,91.0173,31438.0
2016-02-01 10:25:00,106.12,106.19,105.95,106.08,47759.0,91.0431,91.1031,90.8972,91.0088,47759.0
2016-02-01 10:30:00,106.08,106.16,106.03,106.07,45894.0,91.0088,91.0774,90.9659,91.0002,45894.0
2016-02-01 10:35:00,106.1,106.25,106.1,106.14,16852.0,91.0259,91.1546,91.0259,91.0602,16852.0
2016-02-01 10:40:00,106.16,106.34,106.1,106.33,20741.0,91.0774,91.2318,91.0259,91.2232,20741.0
2016-02-01 10:45:00,106.36,106.37,106.14,106.21,19428.0,91.249,91.2576,91.0602,91.1203,19428.0
2016-02-01 10:50:00,106.19,106.3,106.19,106.25,13954.0,91.1031,91.1975,91.1031,91.1546,13954.0
2016-02-01 10:55:00,106.24,106.32,106.13,106.15,23770.0,91.146,91.2147,91.0516,91.0688,23770.0
2016-02-01 11:00:00,106.14,106.15,106.02,106.05,47429.0,91.0602,91.0688,90.9573,90.983,47429.0
2016-02-01 11:05:00,106.05,106.13,105.91,105.91,46338.0,90.983,91.0516,90.8629,90.8629,46338.0
2016-02-01 11:10:00,105.93,106.03,105.78,106.0,29293.0,90.8801,90.9659,90.7514,90.9401,29293.0
2016-02-01 11:15:00,106.0,106.09,105.96,105.98,19162.0,90.9401,91.0173,90.9058,90.923,19162.0
2016-02-01 11:20:00,105.96,106.03,105.85,105.91,17864.0,90.9058,90.9659,90.8114,90.8629,17864.0
2016-02-01 11:25:00,105.89,106.01,105.86,106.0,34257.0,90.8457,90.9487,90.82,90.9401,34257.0
2016-02-01 11:30:00,106.0,106.02,105.86,105.97,24283.0,90.9401,90.9573,90.82,90.9144,24283.0
2016-02-01 11:35:00,105.99,106.1,105.99,106.1,17602.0,90.9315,91.0259,90.9315,91.0259,17602.0
2016-02-01 11:40:00,106.11,106.23,105.99,106.19,29066.0,91.0345,91.1374,90.9315,91.1031,29066.0
2016-02-01 11:45:00,106.21,106.33,106.21,106.29,24669.0,91.1203,91.2232,91.1203,91.1889,24669.0
2016-02-01 11:50:00,106.29,106.29,106.19,106.24,12077.0,91.1889,91.1889,91.1031,91.146,12077.0
2016-02-01 11:55:00,106.25,106.34,106.21,106.33,107676.0,91.1546,91.2318,91.1203,91.2232,107676.0
2016-02-01 12:00:00,106.34,106.47,106.34,106.43,32094.0,91.2318,91.3433,91.2318,91.309,32094.0
2016-02-01 12:05:00,106.4,106.4,106.2,106.3,18475.0,91.2833,91.2833,91.1117,91.1975,18475.0
2016-02-01 12:10:00,106.28,106.45,106.22,106.43,35301.0,91.1803,91.3262,91.1289,91.309,35301.0
2016-02-01 12:15:00,106.44,106.44,106.3,106.43,20227.0,91.3176,91.3176,91.1975,91.309,20227.0
2016-02-01 12:20:00,106.43,106.45,106.31,106.34,34134.0,91.309,91.3262,91.2061,91.2318,34134.0
2016-02-01 12:25:00,106.35,106.35,106.23,106.3,31942.0,91.2404,91.2404,91.1374,91.1975,31942.0
2016-02-01 12:30:00,106.32,106.36,106.19,106.21,15152.0,91.2147,91.249,91.1031,91.1203,15152.0
2016-02-01 12:35:00,106.22,106.22,106.09,106.14,28298.0,91.1289,91.1289,91.0173,91.0602,28298.0
2016-02-01 12:40:00,106.14,106.3,106.14,106.18,49243.0,91.0602,91.1975,91.0602,91.0945,49243.0
2016-02-01 12:45:00,106.18,106.42,106.05,106.4,64258.0,91.0945,91.3004,90.983,91.2833,64258.0
2016-02-01 12:50:00,106.39,106.4,106.1,106.12,25336.0,91.2747,91.2833,91.0259,91.0431,25336.0
2016-02-01 12:55:00,106.11,106.26,106.08,106.21,18889.0,91.0345,91.1632,91.0088,91.1203,18889.0
2016-02-01 13:00:00,106.25,106.37,106.16,106.36,12271.0,91.1546,91.2576,91.0774,91.249,12271.0
2016-02-01 13:05:00,106.39,106.39,106.18,106.19,10410.0,91.2747,91.2747,91.0945,91.1031,10410.0
2016-02-01 13:10:00,106.21,106.3,106.17,106.28,10813.0,91.1203,91.1975,91.086,91.1803,10813.0
2016-02-01 13:15:00,106.29,106.32,106.18,106.24,12640.0,91.1889,91.2147,91.0945,91.146,12640.0
2016-02-01 13:20:00,106.28,106.37,106.26,106.32,12229.0,91.1803,91.2576,91.1632,91.2147,12229.0
2016-02-01 13:25:00,106.33,106.42,106.32,106.35,19148.0,91.2232,91.3004,91.2147,91.2404,19148.0
2016-02-01 13:30:00,106.33,106.38,106.32,106.33,14801.0,91.2232,91.2661,91.2147,91.2232,14801.0
2016-02-01 13:35:00,106.36,106.42,106.33,106.37,16642.0,91.249,91.3004,91.2232,91.2576,16642.0
2016-02-01 13:40:00,106.37,106.41,106.18,106.2,78117.0,91.2576,91.2919,91.0945,91.1117,78117.0
2016-02-01 13:45:00,106.2,106.34,106.17,106.34,15104.0,91.1117,91.2318,91.086,91.2318,15104.0
2016-02-01 13:50:00,106.33,106.33,106.14,106.14,25187.0,91.2232,91.2232,91.0602,91.0602,25187.0
2016-02-01 13:55:00,106.17,106.22,106.14,106.2,23967.0,91.086,91.1289,91.0602,91.1117,23967.0
2016-02-01 14:00:00,106.2,106.31,106.18,106.27,27517.0,91.1117,91.2061,91.0945,91.1718,27517.0
2016-02-01 14:05:00,106.28,106.32,106.16,106.17,31320.0,91.1803,91.2147,91.0774,91.086,31320.0
2016-02-01 14:10:00,106.17,106.29,106.17,106.26,21052.0,91.086,91.1889,91.086,91.1632,21052.0
2016-02-01 14:15:00,106.27,106.32,106.2,106.32,19930.0,91.1718,91.2147,91.1117,91.2147,19930.0
2016-02-01 14:20:00,106.33,106.49,106.33,106.49,22174.0,91.2232,91.3605,91.2232,91.3605,22174.0
2016-02-01 14:25:00,106.46,106.5,106.44,106.49,26892.0,91.3348,91.3691,91.3176,91.3605,26892.0
2016-02-01 14:30:00,106.5,106.59,106.47,106.5,39437.0,91.3691,91.4463,91.3433,91.3691,39437.0
2016-02-01 14:35:00,106.49,106.56,106.43,106.5,28548.0,91.3605,91.4206,91.309,91.3691,28548.0
2016-02-01 14:40:00,106.49,106.8,106.48,106.77,39374.0,91.3605,91.6265,91.3519,91.6007,39374.0
2016-02-01 14:45:00,106.78,106.78,106.54,106.59,22443.0,91.6093,91.6093,91.4034,91.4463,22443.0
2016-02-01 14:50:00,106.6,106.6,106.44,106.48,13372.0,91.4549,91.4549,91.3176,91.3519,13372.0
2016-02-01 14:55:00,106.48,106.58,106.45,106.55,14809.0,91.3519,91.4377,91.3262,91.412,14809.0
2016-02-01 15:00:00,106.53,106.58,106.34,106.34,35048.0,91.3948,91.4377,91.2318,91.2318,35048.0
2016-02-01 15:05:00,106.33,106.36,106.26,106.29,29282.0,91.2232,91.249,91.1632,91.1889,29282.0
2016-02-01 15:10:00,106.29,106.35,106.2,106.28,19922.0,91.1889,91.2404,91.1117,91.1803,19922.0
2016-02-01 15:15:00,106.28,106.54,106.25,106.53,41818.0,91.1803,91.4034,91.1546,91.3948,41818.0
2016-02-01 15:20:00,106.51,106.62,106.47,106.59,31566.0,91.3777,91.472,91.3433,91.4463,31566.0
2016-02-01 15:25:00,106.6,106.66,106.54,106.63,24988.0,91.4549,91.5063,91.4034,91.4806,24988.0
2016-02-01 15:30:00,106.64,106.65,106.57,106.63,37986.0,91.4892,91.4978,91.4291,91.4806,37986.0
2016-02-01 15:35:00,106.65,106.74,106.5,106.51,42463.0,91.4978,91.575,91.3691,91.3777,42463.0
2016-02-01 15:40:00,106.53,106.64,106.5,106.64,35363.0,91.3948,91.4892,91.3691,91.4892,35363.0
2016-02-01 15:45:00,106.66,106.69,106.42,106.43,52315.0,91.5063,91.5321,91.3004,91.309,52315.0
2016-02-01 15:50:00,106.43,106.5,106.3,106.4,84533.0,91.309,91.3691,91.1975,91.2833,84533.0
2016-02-01 15:55:00,106.4,106.42,106.24,106.25,188342.0,91.2833,91.3004,91.146,91.1546,188342.0
2016-02-02 09:30:00,105.27,105.62,104.91,105.18,109741.0,90.3138,90.6141,90.005,90.2366,109741.0
2016-02-02 09:35:00,105.14,105.23,104.69,104.75,56460.0,90.2023,90.2795,89.8162,89.8677,56460.0
2016-02-02 09:40:00,104.78,104.8,104.49,104.63,32791.0,89.8934,89.9106,89.6447,89.7648,32791.0
2016-02-02 09:45:00,104.66,104.72,104.51,104.6,22138.0,89.7905,89.842,89.6618,89.739,22138.0
2016-02-02 09:50:00,104.56,104.65,104.47,104.62,37402.0,89.7047,89.7819,89.6275,89.7562,37402.0
2016-02-02 09:55:00,104.59,104.67,104.43,104.53,34053.0,89.7304,89.7991,89.5932,89.679,34053.0
2016-02-02 10:00:00,104.53,104.69,104.49,104.6,22777.0,89.679,89.8162,89.6447,89.739,22777.0
2016-02-02 10:05:00,104.61,104.65,104.57,104.62,15188.0,89.7476,89.7819,89.7133,89.7562,15188.0
2016-02-02 10:10:00,104.61,104.71,104.61,104.66,22327.0,89.7476,89.8334,89.7476,89.7905,22327.0
2016-02-02 10:15:00,104.63,104.88,104.59,104.88,12961.0,89.7648,89.9792,89.7304,89.9792,12961.0
2016-02-02 10:20:00,104.87,104.95,104.86,104.86,14006.0,89.9707,90.0393,89.9621,89.9621,14006.0
2016-02-02 10:25:00,104.86,105.01,104.83,104.95,16143.0,89.9621,90.0908,89.9363,90.0393,16143.0
2016-02-02 10:30:00,104.92,105.06,104.89,104.89,32292.0,90.0136,90.1337,89.9878,89.9878,32292.0
2016-02-02 10:35:00,104.88,104.88,104.72,104.78,28197.0,89.9792,89.9792,89.842,89.8934,28197.0
2016-02-02 10:40:00,104.77,104.83,104.69,104.79,19618.0,89.8849,89.9363,89.8162,89.902,19618.0
2016-02-02 10:45:00,104.79,104.82,104.71,104.76,13121.0,89.902,89.9278,89.8334,89.8763,13121.0
2016-02-02 10:50:00,104.78,104.82,104.59,104.62,23425.0,89.8934,89.9278,89.7304,89.7562,23425.0
2016-02-02 10:55:00,104.64,104.81,104.64,104.7,23508.0,89.7733,89.9192,89.7733,89.8248,23508.0
2016-02-02 11:00:00,104.7,104.75,104.5,104.5,17534.0,89.8248,89.8677,89.6532,89.6532,17534.0
2016-02-02 11:05:00,104.47,104.61,104.47,104.53,22172.0,89.6275,89.7476,89.6275,89.679,22172.0
2016-02-02 11:10:00,104.55,104.69,104.49,104.69,20572.0,89.6961,89.8162,89.6447,89.8162,20572.0
2016-02-02 11:15:00,104.67,104.79,104.63,104.75,20449.0,89.7991,89.902,89.7648,89.8677,20449.0
2016-02-02 11:20:00,104.75,104.83,104.75,104.77,24700.0,89.8677,89.9363,89.8677,89.8849,24700.0
2016-02-02 11:25:00,104.81,104.82,104.62,104.73,21170.0,89.9192,89.9278,89.7562,89.8506,21170.0
2016-02-02 11:30:00,104.71,104.85,104.71,104.8,58756.0,89.8334,89.9535,89.8334,89.9106,58756.0
2016-02-02 11:35:00,104.79,104.83,104.7,104.76,30140.0,89.902,89.9363,89.8248,89.8763,30140.0
2016-02-02 11:40:00,104.76,104.85,104.7,104.7,35918.0,89.8763,89.9535,89.8248,89.8248,35918.0
2016-02-02 11:45:00,104.72,104.72,104.47,104.47,11928.0,89.842,89.842,89.6275,89.6275,11928.0
2016-02-02 11:50:00,104.45,104.47,104.4,104.42,11313.0,89.6103,89.6275,89.5674,89.5846,11313.0
2016-02-02 11:55:00,104.42,104.52,104.39,104.51,26108.0,89.5846,89.6704,89.5589,89.6618,26108.0
2016-02-02 12:00:00,104.51,104.76,104.43,104.43,64239.0,89.6618,89.8763,89.5932,89.5932,64239.0
2016-02-02 12:05:00,104.39,104.41,104.33,104.4,19621.0,89.5589,89.576,89.5074,89.5674,19621.0
2016-02-02 12:10:00,104.39,104.48,104.32,104.33,13896.0,89.5589,89.6361,89.4988,89.5074,13896.0
2016-02-02 12:15:00,104.33,104.33,104.19,104.24,9556.0,89.5074,89.5074,89.3873,89.4302,9556.0
2016-02-02 12:20:00,104.23,104.32,104.18,104.29,9966.0,89.4216,89.4988,89.3787,89.4731,9966.0
2016-02-02 12:25:00,104.29,104.34,104.26,104.29,16407.0,89.4731,89.516,89.4473,89.4731,16407.0
2016-02-02 12:30:00,104.32,104.32,104.19,104.22,20026.0,89.4988,89.4988,89.3873,89.413,20026.0
2016-02-02 12:35:00,104.18,104.31,104.18,104.31,10366.0,89.3787,89.4902,89.3787,89.4902,10366.0
2016-02-02 12:40:00,104.31,104.38,104.27,104.28,14452.0,89.4902,89.5503,89.4559,89.4645,14452.0
2016-02-02 12:45:00,104.31,104.37,104.3,104.32,16225.0,89.4902,89.5417,89.4816,89.4988,16225.0
2016-02-02 12:50:00,104.35,104.35,104.15,104.17,14909.0,89.5245,89.5245,89.353,89.3701,14909.0
2016-02-02 12:55:00,104.15,104.32,104.12,104.32,30907.0,89.353,89.4988,89.3272,89.4988,30907.0
2016-02-02 13:00:00,104.32,104.39,104.26,104.38,22332.0,89.4988,89.5589,89.4473,89.5503,22332.0
2016-02-02 13:05:00,104.37,104.39,104.1,104.14,18527.0,89.5417,89.5589,89.3101,89.3444,18527.0
2016-02-02 13:10:00,104.12,104.22,104.1,104.17,21234.0,89.3272,89.413,89.3101,89.3701,21234.0
2016-02-02 13:15:00,104.16,104.21,104.07,104.17,21321.0,89.3615,89.4044,89.2843,89.3701,21321.0
2016-02-02 13:20:00,104.16,104.18,104.02,104.11,15761.0,89.3615,89.3787,89.2414,89.3186,15761.0
2016-02-02 13:25:00,104.14,104.26,104.1,104.23,22552.0,89.3444,89.4473,89.3101,89.4216,22552.0
2016-02-02 13:30:00,104.23,104.23,104.13,104.2,13076.0,89.4216,89.4216,89.3358,89.3959,13076.0
2016-02-02 13:35:00,104.2,104.2,104.01,104.05,22867.0,89.3959,89.3959,89.2328,89.2672,22867.0
2016-02-02 13:40:00,104.03,104.12,103.97,104.06,22042.0,89.25,89.3272,89.1985,89.2757,22042.0
2016-02-02 13:45:00,104.07,104.08,103.92,103.94,15599.0,89.2843,89.2929,89.1556,89.1728,15599.0
2016-02-02 13:50:00,103.91,103.95,103.7,103.74,36235.0,89.1471,89.1814,88.9669,89.0012,36235.0
2016-02-02 13:55:00,103.74,103.8,103.66,103.74,16817.0,89.0012,89.0527,88.9326,89.0012,16817.0
2016-02-02 14:00:00,103.75,103.79,103.69,103.72,25840.0,89.0098,89.0441,88.9583,88.984,25840.0
2016-02-02 14:05:00,103.75,103.75,103.69,103.73,19005.0,89.0098,89.0098,88.9583,88.9926,19005.0
2016-02-02 14:10:00,103.73,103.76,103.66,103.68,27473.0,88.9926,89.0184,88.9326,88.9497,27473.0
2016-02-02 14:15:00,103.68,103.84,103.67,103.72,38075.0,88.9497,89.087,88.9412,88.984,38075.0
2016-02-02 14:20:00,103.72,103.77,103.55,103.56,22503.0,88.984,89.0269,88.8382,88.8468,22503.0
2016-02-02 14:25:00,103.54,103.64,103.46,103.49,23006.0,88.8296,88.9154,88.761,88.7867,23006.0
2016-02-02 14:30:00,103.49,103.67,103.45,103.66,20662.0,88.7867,88.9412,88.7524,88.9326,20662.0
2016-02-02 14:35:00,103.67,103.76,103.63,103.73,25949.0,88.9412,89.0184,88.9068,88.9926,25949.0
2016-02-02 14:40:00,103.72,103.81,103.7,103.76,46555.0,88.984,89.0613,88.9669,89.0184,46555.0
2016-02-02 14:45:00,103.77,103.85,103.72,103.83,32090.0,89.0269,89.0956,88.984,89.0784,32090.0
2016-02-02 14:50:00,103.82,103.95,103.72,103.73,29471.0,89.0698,89.1814,88.984,88.9926,29471.0
2016-02-02 14:55:00,103.73,103.75,103.59,103.62,29318.0,88.9926,89.0098,88.8725,88.8983,29318.0
2016-02-02 15:00:00,103.62,103.7,103.61,103.65,21744.0,88.8983,88.9669,88.8897,88.924,21744.0
2016-02-02 15:05:00,103.68,103.75,103.61,103.61,28542.0,88.9497,89.0098,88.8897,88.8897,28542.0
2016-02-02 15:10:00,103.61,103.71,103.56,103.7,24235.0,88.8897,88.9755,88.8468,88.9669,24235.0
2016-02-02 15:15:00,103.71,103.8,103.67,103.74,55166.0,88.9755,89.0527,88.9412,89.0012,55166.0
2016-02-02 15:20:00,103.74,103.76,103.57,103.71,31076.0,89.0012,89.0184,88.8554,88.9755,31076.0
2016-02-02 15:25:00,103.72,103.77,103.62,103.71,61421.0,88.984,89.0269,88.8983,88.9755,61421.0
2016-02-02 15:30:00,103.73,103.89,103.72,103.85,49613.0,88.9926,89.1299,88.984,89.0956,49613.0
2016-02-02 15:35:00,103.85,103.94,103.75,103.84,51711.0,89.0956,89.1728,89.0098,89.087,51711.0
2016-02-02 15:40:00,103.84,103.96,103.84,103.87,52430.0,89.087,89.19,89.087,89.1127,52430.0
2016-02-02 15:45:00,103.88,103.92,103.73,103.89,72673.0,89.1213,89.1556,88.9926,89.1299,72673.0
2016-02-02 15:50:00,103.89,103.93,103.75,103.91,79024.0,89.1299,89.1642,89.0098,89.1471,79024.0
2016-02-02 15:55:00,103.9,103.95,103.77,103.84,159421.0,89.1385,89.1814,89.0269,89.087,159421.0
2016-02-03 09:30:00,104.45,104.68,104.27,104.52,91450.0,89.6103,89.8077,89.4559,89.6704,91450.0
2016-02-03 09:35:00,104.46,104.5,104.03,104.14,62067.0,89.6189,89.6532,89.25,89.3444,62067.0
2016-02-03 09:40:00,104.14,104.35,104.1,104.1,70049.0,89.3444,89.5245,89.3101,89.3101,70049.0
2016-02-03 09:45:00,104.12,104.17,103.85,103.99,68904.0,89.3272,89.3701,89.0956,89.2157,68904.0
2016-02-03 09:50:00,103.99,104.02,103.63,103.63,39080.0,89.2157,89.2414,88.9068,88.9068,39080.0
2016-02-03 09:55:00,103.65,103.65,103.35,103.39,54953.0,88.924,88.924,88.6666,88.7009,54953.0
2016-02-03 10:00:00,103.36,103.36,102.85,102.94,80543.0,88.6752,88.6752,88.2377,88.3149,80543.0
2016-02-03 10:05:00,102.94,103.69,102.9,103.16,158223.0,88.3149,88.9583,88.2805,88.5036,158223.0
2016-02-03 10:10:00,103.13,103.23,102.74,102.84,42713.0,88.4779,88.5637,88.1433,88.2291,42713.0
2016-02-03 10:15:00,102.84,102.86,102.5,102.72,47142.0,88.2291,88.2462,87.9374,88.1261,47142.0
2016-02-03 10:20:00,102.76,102.76,102.49,102.6,38193.0,88.1604,88.1604,87.9288,88.0232,38193.0
2016-02-03 10:25:00,102.58,102.58,102.05,102.06,50258.0,88.006,88.006,87.5513,87.5599,50258.0
2016-02-03 10:30:00,102.03,102.05,101.74,101.86,50065.0,87.5342,87.5513,87.2854,87.3883,50065.0
2016-02-03 10:35:00,101.86,102.02,101.67,102.01,29798.0,87.3883,87.5256,87.2253,87.517,29798.0
2016-02-03 10:40:00,101.99,102.0,101.68,101.74,88533.0,87.4998,87.5084,87.2339,87.2854,88533.0
2016-02-03 10:45:00,101.72,101.82,101.47,101.47,66230.0,87.2682,87.354,87.0537,87.0537,66230.0
2016-02-03 10:50:00,101.46,101.59,101.36,101.59,49485.0,87.0451,87.1567,86.9593,87.1567,49485.0
2016-02-03 10:55:00,101.6,101.79,101.55,101.7,42457.0,87.1652,87.3283,87.1223,87.251,42457.0
2016-02-03 11:00:00,101.71,101.78,101.55,101.55,31346.0,87.2596,87.3197,87.1223,87.1223,31346.0
2016-02-03 11:05:00,101.58,101.63,101.29,101.53,23546.0,87.1481,87.191,86.8993,87.1052,23546.0
2016-02-03 11:10:00,101.5,101.61,101.3,101.52,26440.0,87.0795,87.1738,86.9079,87.0966,26440.0
2016-02-03 11:15:00,101.54,101.86,101.46,101.77,31106.0,87.1138,87.3883,87.0451,87.3111,31106.0
2016-02-03 11:20:00,101.75,102.06,101.75,101.82,24966.0,87.2939,87.5599,87.2939,87.354,24966.0
2016-02-03 11:25:00,101.81,101.88,101.61,101.73,51023.0,87.3454,87.4055,87.1738,87.2768,51023.0
2016-02-03 11:30:00,101.73,101.86,101.35,101.36,68156.0,87.2768,87.3883,86.9508,86.9593,68156.0
2016-02-03 11:35:00,101.35,101.79,101.23,101.77,23626.0,86.9508,87.3283,86.8478,87.3111,23626.0
2016-02-03 11:40:00,101.79,102.03,101.76,101.89,49817.0,87.3283,87.5342,87.3025,87.414,49817.0
2016-02-03 11:45:00,101.88,101.97,101.75,101.78,58979.0,87.4055,87.4827,87.2939,87.3197,58979.0
2016-02-03 11:50:00,101.77,101.83,101.46,101.57,39353.0,87.3111,87.3626,87.0451,87.1395,39353.0
2016-02-03 11:55:00,101.6,101.7,101.45,101.47,44821.0,87.1652,87.251,87.0366,87.0537,44821.0
2016-02-03 12:00:00,101.47,101.68,101.45,101.61,120295.0,87.0537,87.2339,87.0366,87.1738,120295.0
2016-02-03 12:05:00,101.61,101.65,101.36,101.58,53531.0,87.1738,87.2081,86.9593,87.1481,53531.0
2016-02-03 12:10:00,101.58,101.59,101.38,101.47,44877.0,87.1481,87.1567,86.9765,87.0537,44877.0
2016-02-03 12:15:00,101.46,101.6,101.39,101.39,31092.0,87.0451,87.1652,86.9851,86.9851,31092.0
2016-02-03 12:20:00,101.35,101.67,101.34,101.57,19400.0,86.9508,87.2253,86.9422,87.1395,19400.0
2016-02-03 12:25:00,101.57,101.61,101.4,101.51,25009.0,87.1395,87.1738,86.9937,87.088,25009.0
2016-02-03 12:30:00,101.51,101.51,101.13,101.16,32215.0,87.088,87.088,86.762,86.7878,32215.0
2016-02-03 12:35:00,101.17,101.22,101.01,101.05,39242.0,86.7963,86.8392,86.6591,86.6934,39242.0
2016-02-03 12:40:00,101.06,101.13,100.71,100.73,43089.0,86.702,86.762,86.4017,86.4189,43089.0
2016-02-03 12:45:00,100.74,100.95,100.62,100.95,35517.0,86.4274,86.6076,86.3245,86.6076,35517.0
2016-02-03 12:50:00,100.96,101.0,100.76,100.91,36154.0,86.6162,86.6505,86.4446,86.5733,36154.0
2016-02-03 12:55:00,100.92,101.14,100.92,101.01,37697.0,86.5819,86.7706,86.5819,86.6591,37697.0
2016-02-03 13:00:00,101.0,101.33,101.0,101.19,48898.0,86.6505,86.9336,86.6505,86.8135,48898.0
2016-02-03 13:05:00,101.19,101.32,101.13,101.15,40560.0,86.8135,86.925,86.762,86.7792,40560.0
2016-02-03 13:10:00,101.16,101.23,101.1,101.11,35020.0,86.7878,86.8478,86.7363,86.7449,35020.0
2016-02-03 13:15:00,101.13,101.25,101.08,101.08,33628.0,86.762,86.865,86.7191,86.7191,33628.0
2016-02-03 13:20:00,101.1,101.1,100.88,101.1,18764.0,86.7363,86.7363,86.5475,86.7363,18764.0
2016-02-03 13:25:00,101.11,101.18,101.02,101.08,19078.0,86.7449,86.8049,86.6676,86.7191,19078.0
2016-02-03 13:30:00,101.08,101.1,100.95,100.95,24173.0,86.7191,86.7363,86.6076,86.6076,24173.0
2016-02-03 13:35:00,100.93,100.99,100.8,100.81,30362.0,86.5904,86.6419,86.4789,86.4875,30362.0
2016-02-03 13:40:00,100.81,100.99,100.77,100.95,17218.0,86.4875,86.6419,86.4532,86.6076,17218.0
2016-02-03 13:45:00,100.97,101.06,100.92,100.95,17394.0,86.6248,86.702,86.5819,86.6076,17394.0
2016-02-03 13:50:00,100.94,101.03,100.86,100.93,14424.0,86.599,86.6762,86.5304,86.5904,14424.0
2016-02-03 13:55:00,100.91,101.02,100.85,100.86,19147.0,86.5733,86.6676,86.5218,86.5304,19147.0
2016-02-03 14:00:00,100.89,101.09,100.88,101.07,28753.0,86.5561,86.7277,86.5475,86.7105,28753.0
2016-02-03 14:05:00,101.06,101.25,101.02,101.14,59445.0,86.702,86.865,86.6676,86.7706,59445.0
2016-02-03 14:10:00,101.15,101.4,101.11,101.34,71503.0,86.7792,86.9937,86.7449,86.9422,71503.0
2016-02-03 14:15:00,101.35,101.44,101.28,101.34,20979.0,86.9508,87.028,86.8907,86.9422,20979.0
2016-02-03 14:20:00,101.34,102.02,101.34,102.01,53286.0,86.9422,87.5256,86.9422,87.517,53286.0
2016-02-03 14:25:00,102.0,102.27,101.97,102.16,81983.0,87.5084,87.7401,87.4827,87.6457,81983.0
2016-02-03 14:30:00,102.13,102.29,102.12,102.22,33814.0,87.6199,87.7572,87.6114,87.6972,33814.0
2016-02-03 14:35:00,102.26,102.4,102.14,102.25,31090.0,87.7315,87.8516,87.6285,87.7229,31090.0
2016-02-03 14:40:00,102.25,102.56,102.1,102.49,43035.0,87.7229,87.9889,87.5942,87.9288,43035.0
2016-02-03 14:45:00,102.51,102.71,102.51,102.54,55254.0,87.946,88.1175,87.946,87.9717,55254.0
2016-02-03 14:50:00,102.53,102.53,102.17,102.28,27218.0,87.9631,87.9631,87.6543,87.7486,27218.0
2016-02-03 14:55:00,102.24,102.57,102.24,102.56,28585.0,87.7143,87.9974,87.7143,87.9889,28585.0
2016-02-03 15:00:00,102.54,102.61,102.36,102.41,50779.0,87.9717,88.0318,87.8173,87.8602,50779.0
2016-02-03 15:05:00,102.42,102.71,102.42,102.67,40120.0,87.8687,88.1175,87.8687,88.0832,40120.0
2016-02-03 15:10:00,102.68,102.85,102.63,102.7,50526.0,88.0918,88.2377,88.0489,88.109,50526.0
2016-02-03 15:15:00,102.7,102.72,102.44,102.61,29792.0,88.109,88.1261,87.8859,88.0318,29792.0
2016-02-03 15:20:00,102.61,102.69,102.42,102.53,24191.0,88.0318,88.1004,87.8687,87.9631,24191.0
2016-02-03 15:25:00,102.53,102.57,102.25,102.25,28008.0,87.9631,87.9974,87.7229,87.7229,28008.0
2016-02-03 15:30:00,102.24,102.41,102.21,102.23,43603.0,87.7143,87.8602,87.6886,87.7057,43603.0
2016-02-03 15:35:00,102.27,102.33,101.89,101.98,68061.0,87.7401,87.7915,87.414,87.4913,68061.0
2016-02-03 15:40:00,101.98,102.07,101.83,102.07,109396.0,87.4913,87.5685,87.3626,87.5685,109396.0
2016-02-03 15:45:00,102.06,102.07,101.94,101.96,106256.0,87.5599,87.5685,87.4569,87.4741,106256.0
2016-02-03 15:50:00,101.97,102.16,101.95,102.11,106902.0,87.4827,87.6457,87.4655,87.6028,106902.0
2016-02-03 15:55:00,102.11,102.12,101.89,102.1,202518.0,87.6028,87.6114,87.414,87.5942,202518.0
2016-02-04 09:30:00,102.22,102.39,101.97,102.13,75353.0,87.6972,87.843,87.4827,87.6199,75353.0
2016-02-04 09:35:00,102.12,102.15,101.38,101.44,43353.0,87.6114,87.6371,86.9765,87.028,43353.0
2016-02-04 09:40:00,101.44,101.8,101.44,101.68,40061.0,87.028,87.3368,87.028,87.2339,40061.0
2016-02-04 09:45:00,101.68,101.89,101.47,101.84,47260.0,87.2339,87.414,87.0537,87.3711,47260.0
2016-02-04 09:50:00,101.83,101.96,101.83,101.94,94331.0,87.3626,87.4741,87.3626,87.4569,94331.0
2016-02-04 09:55:00,101.92,101.98,101.68,101.8,73185.0,87.4398,87.4913,87.2339,87.3368,73185.0
2016-02-04 10:00:00,101.78,101.89,101.43,101.44,104048.0,87.3197,87.414,87.0194,87.028,104048.0
2016-02-04 10:05:00,101.46,101.69,101.41,101.69,70569.0,87.0451,87.2425,87.0022,87.2425,70569.0
2016-02-04 10:10:00,101.69,102.36,101.62,102.31,41715.0,87.2425,87.8173,87.1824,87.7744,41715.0
2016-02-04 10:15:00,102.27,102.59,102.22,102.51,46177.0,87.7401,88.0146,87.6972,87.946,46177.0
2016-02-04 10:20:00,102.53,102.64,102.39,102.51,109747.0,87.9631,88.0575,87.843,87.946,109747.0
2016-02-04 10:25:00,102.49,102.66,102.39,102.46,51968.0,87.9288,88.0746,87.843,87.9031,51968.0
2016-02-04 10:30:00,102.48,102.58,102.28,102.55,42077.0,87.9202,88.006,87.7486,87.9803,42077.0
2016-02-04 10:35:00,102.57,102.66,102.47,102.5,147504.0,87.9974,88.0746,87.9116,87.9374,147504.0
2016-02-04 10:40:00,102.52,102.55,102.45,102.48,39590.0,87.9545,87.9803,87.8945,87.9202,39590.0
2016-02-04 10:45:00,102.48,102.55,102.42,102.47,63205.0,87.9202,87.9803,87.8687,87.9116,63205.0
2016-02-04 10:50:00,102.47,102.5,102.34,102.49,38537.0,87.9116,87.9374,87.8001,87.9288,38537.0
2016-02-04 10:55:00,102.51,102.58,102.39,102.53,52617.0,87.946,88.006,87.843,87.9631,52617.0
2016-02-04 11:00:00,102.5,102.5,102.36,102.38,42833.0,87.9374,87.9374,87.8173,87.8344,42833.0
2016-02-04 11:05:00,102.38,102.4,102.21,102.27,30399.0,87.8344,87.8516,87.6886,87.7401,30399.0
2016-02-04 11:10:00,102.23,102.35,102.22,102.26,31664.0,87.7057,87.8087,87.6972,87.7315,31664.0
2016-02-04 11:15:00,102.25,102.29,101.86,101.87,32921.0,87.7229,87.7572,87.3883,87.3969,32921.0
2016-02-04 11:20:00,101.9,102.15,101.88,102.11,30062.0,87.4226,87.6371,87.4055,87.6028,30062.0
2016-02-04 11:25:00,102.11,102.2,102.05,102.1,25775.0,87.6028,87.68,87.5513,87.5942,25775.0
2016-02-04 11:30:00,102.09,102.23,101.99,102.2,35962.0,87.5856,87.7057,87.4998,87.68,35962.0
2016-02-04 11:35:00,102.22,102.32,102.2,102.3,16153.0,87.6972,87.783,87.68,87.7658,16153.0
2016-02-04 11:40:00,102.3,102.41,102.15,102.23,21055.0,87.7658,87.8602,87.6371,87.7057,21055.0
2016-02-04 11:45:00,102.22,102.25,101.85,102.08,27208.0,87.6972,87.7229,87.3797,87.5771,27208.0
2016-02-04 11:50:00,102.1,102.15,101.96,102.13,16421.0,87.5942,87.6371,87.4741,87.6199,16421.0
2016-02-04 11:55:00,102.11,102.14,101.92,101.94,23183.0,87.6028,87.6285,87.4398,87.4569,23183.0
2016-02-04 12:00:00,101.94,102.16,101.91,102.15,18852.0,87.4569,87.6457,87.4312,87.6371,18852.0
2016-02-04 12:05:00,102.14,102.46,102.08,102.38,17820.0,87.6285,87.9031,87.5771,87.8344,17820.0
2016-02-04 12:10:00,102.42,102.49,102.36,102.4,28243.0,87.8687,87.9288,87.8173,87.8516,28243.0
2016-02-04 12:15:00,102.38,102.47,102.36,102.42,18482.0,87.8344,87.9116,87.8173,87.8687,18482.0
2016-02-04 12:20:00,102.43,102.5,102.35,102.42,21751.0,87.8773,87.9374,87.8087,87.8687,21751.0
2016-02-04 12:25:00,102.44,102.44,102.29,102.38,15986.0,87.8859,87.8859,87.7572,87.8344,15986.0
2016-02-04 12:30:00,102.34,102.38,102.22,102.28,12559.0,87.8001,87.8344,87.6972,87.7486,12559.0
2016-02-04 12:35:00,102.29,102.52,102.27,102.46,23586.0,87.7572,87.9545,87.7401,87.9031,23586.0
2016-02-04 12:40:00,102.5,102.62,102.42,102.5,39007.0,87.9374,88.0403,87.8687,87.9374,39007.0
2016-02-04 12:45:00,102.52,102.62,102.48,102.58,22240.0,87.9545,88.0403,87.9202,88.006,22240.0
2016-02-04 12:50:00,102.59,102.6,102.43,102.54,16860.0,88.0146,88.0232,87.8773,87.9717,16860.0
2016-02-04 12:55:00,102.54,102.63,102.48,102.54,17368.0,87.9717,88.0489,87.9202,87.9717,17368.0
2016-02-04 13:00:00,102.54,102.73,102.5,102.69,19077.0,87.9717,88.1347,87.9374,88.1004,19077.0
2016-02-04 13:05:00,102.71,102.8,102.65,102.78,16613.0,88.1175,88.1948,88.0661,88.1776,16613.0
2016-02-04 13:10:00,102.79,103.02,102.77,102.92,16101.0,88.1862,88.3835,88.169,88.2977,16101.0
2016-02-04 13:15:00,102.93,103.0,102.87,102.87,19725.0,88.3063,88.3663,88.2548,88.2548,19725.0
2016-02-04 13:20:00,102.85,102.98,102.55,102.59,57851.0,88.2377,88.3492,87.9803,88.0146,57851.0
2016-02-04 13:25:00,102.61,102.79,102.56,102.74,22908.0,88.0318,88.1862,87.9889,88.1433,22908.0
2016-02-04 13:30:00,102.75,102.84,102.67,102.71,15833.0,88.1519,88.2291,88.0832,88.1175,15833.0
2016-02-04 13:35:00,102.72,102.8,102.64,102.68,21212.0,88.1261,88.1948,88.0575,88.0918,21212.0
2016-02-04 13:40:00,102.68,102.68,102.41,102.45,29507.0,88.0918,88.0918,87.8602,87.8945,29507.0
2016-02-04 13:45:00,102.44,102.44,102.24,102.27,19557.0,87.8859,87.8859,87.7143,87.7401,19557.0
2016-02-04 13:50:00,102.28,102.43,102.22,102.38,19490.0,87.7486,87.8773,87.6972,87.8344,19490.0
2016-02-04 13:55:00,102.36,102.54,102.3,102.48,24126.0,87.8173,87.9717,87.7658,87.9202,24126.0
2016-02-04 14:00:00,102.51,102.53,102.32,102.32,23914.0,87.946,87.9631,87.783,87.783,23914.0
2016-02-04 14:05:00,102.3,102.38,102.16,102.26,24258.0,87.7658,87.8344,87.6457,87.7315,24258.0
2016-02-04 14:10:00,102.23,102.45,102.18,102.43,18056.0,87.7057,87.8945,87.6628,87.8773,18056.0
2016-02-04 14:15:00,102.42,102.62,102.39,102.56,25360.0,87.8687,88.0403,87.843,87.9889,25360.0
2016-02-04 14:20:00,102.58,102.6,102.46,102.49,23229.0,88.006,88.0232,87.9031,87.9288,23229.0
2016-02-04 14:25:00,102.5,102.59,102.41,102.44,34010.0,87.9374,88.0146,87.8602,87.8859,34010.0
2016-02-04 14:30:00,102.42,102.52,102.39,102.45,34085.0,87.8687,87.9545,87.843,87.8945,34085.0
2016-02-04 14:35:00,102.45,102.55,102.26,102.3,28470.0,87.8945,87.9803,87.7315,87.7658,28470.0
2016-02-04 14:40:00,102.3,102.5,102.29,102.43,91959.0,87.7658,87.9374,87.7572,87.8773,91959.0
2016-02-04 14:45:00,102.41,102.45,102.3,102.35,36316.0,87.8602,87.8945,87.7658,87.8087,36316.0
2016-02-04 14:50:00,102.33,102.34,102.1,102.11,36152.0,87.7915,87.8001,87.5942,87.6028,36152.0
2016-02-04 14:55:00,102.12,102.57,102.11,102.5,51755.0,87.6114,87.9974,87.6028,87.9374,51755.0
2016-02-04 15:00:00,102.48,102.5,102.29,102.31,46786.0,87.9202,87.9374,87.7572,87.7744,46786.0
2016-02-04 15:05:00,102.32,102.39,102.19,102.34,41385.0,87.783,87.843,87.6714,87.8001,41385.0
2016-02-04 15:10:00,102.35,102.41,102.18,102.41,61609.0,87.8087,87.8602,87.6628,87.8602,61609.0
2016-02-04 15:15:00,102.41,102.63,102.38,102.41,43348.0,87.8602,88.0489,87.8344,87.8602,43348.0
2016-02-04 15:20:00,102.4,102.56,102.39,102.51,31518.0,87.8516,87.9889,87.843,87.946,31518.0
2016-02-04 15:25:00,102.53,102.65,102.48,102.5,51026.0,87.9631,88.0661,87.9202,87.9374,51026.0
2016-02-04 15:30:00,102.5,102.58,102.36,102.43,47832.0,87.9374,88.006,87.8173,87.8773,47832.0
2016-02-04 15:35:00,102.41,102.65,102.36,102.58,61987.0,87.8602,88.0661,87.8173,88.006,61987.0
2016-02-04 15:40:00,102.59,102.77,102.52,102.74,51799.0,88.0146,88.169,87.9545,88.1433,51799.0
2016-02-04 15:45:00,102.73,102.76,102.63,102.65,71843.0,88.1347,88.1604,88.0489,88.0661,71843.0
2016-02-04 15:50:00,102.66,102.7,102.57,102.7,78425.0,88.0746,88.109,87.9974,88.109,78425.0
2016-02-04 15:55:00,102.7,102.82,102.69,102.75,141601.0,88.109,88.2119,88.1004,88.1519,141601.0
2016-02-05 09:30:00,102.1,102.59,102.1,102.12,46471.0,87.5942,88.0146,87.5942,87.6114,46471.0
2016-02-05 09:35:00,102.05,102.46,102.0,102.4,15855.0,87.5513,87.9031,87.5084,87.8516,15855.0
2016-02-05 09:40:00,102.46,102.47,101.96,102.09,53070.0,87.9031,87.9116,87.4741,87.5856,53070.0
2016-02-05 09:45:00,102.09,102.11,101.69,101.76,52149.0,87.5856,87.6028,87.2425,87.3025,52149.0
2016-02-05 09:50:00,101.76,101.78,101.0,101.21,67657.0,87.3025,87.3197,86.6505,86.8307,67657.0
2016-02-05 09:55:00,101.21,101.5,101.03,101.06,37737.0,86.8307,87.0795,86.6762,86.702,37737.0
2016-02-05 10:00:00,101.05,101.26,101.03,101.15,23658.0,86.6934,86.8736,86.6762,86.7792,23658.0
2016-02-05 10:05:00,101.15,101.16,100.73,100.75,41846.0,86.7792,86.7878,86.4189,86.436,41846.0
2016-02-05 10:10:00,100.74,100.95,100.7,100.72,37139.0,86.4274,86.6076,86.3931,86.4103,37139.0
2016-02-05 10:15:00,100.7,100.76,100.42,100.43,61067.0,86.3931,86.4446,86.1529,86.1615,61067.0
2016-02-05 10:20:00,100.42,100.45,100.1,100.12,59540.0,86.1529,86.1786,85.8784,85.8955,59540.0
2016-02-05 10:25:00,100.05,100.13,99.82,99.92,46692.0,85.8355,85.9041,85.6381,85.7239,46692.0
2016-02-05 10:30:00,99.9,100.07,99.9,100.03,24452.0,85.7068,85.8526,85.7068,85.8183,24452.0
2016-02-05 10:35:00,100.04,100.15,99.93,99.93,55876.0,85.8269,85.9213,85.7325,85.7325,55876.0
2016-02-05 10:40:00,99.91,99.97,99.81,99.86,60382.0,85.7154,85.7668,85.6296,85.6725,60382.0
2016-02-05 10:45:00,99.87,100.0,99.82,99.91,16830.0,85.681,85.7926,85.6381,85.7154,16830.0
2016-02-05 10:50:00,99.91,99.92,99.71,99.75,15466.0,85.7154,85.7239,85.5438,85.5781,15466.0
2016-02-05 10:55:00,99.73,99.82,99.65,99.66,16052.0,85.5609,85.6381,85.4923,85.5009,16052.0
2016-02-05 11:00:00,99.7,99.74,99.58,99.59,19842.0,85.5352,85.5695,85.4322,85.4408,19842.0
2016-02-05 11:05:00,99.6,99.6,99.34,99.36,27805.0,85.4494,85.4494,85.2263,85.2435,27805.0
2016-02-05 11:10:00,99.34,99.49,99.26,99.39,29679.0,85.2263,85.355,85.1577,85.2692,29679.0
2016-02-05 11:15:00,99.35,99.42,99.03,99.08,27324.0,85.2349,85.295,84.9604,85.0033,27324.0
2016-02-05 11:20:00,99.07,99.13,99.04,99.11,39113.0,84.9947,85.0462,84.969,85.029,39113.0
2016-02-05 11:25:00,99.09,99.42,99.04,99.41,31717.0,85.0119,85.295,84.969,85.2864,31717.0
2016-02-05 11:30:00,99.42,99.48,99.18,99.4,24424.0,85.295,85.3464,85.0891,85.2778,24424.0
2016-02-05 11:35:00,99.42,99.52,99.28,99.49,36916.0,85.295,85.3808,85.1749,85.355,36916.0
2016-02-05 11:40:00,99.48,99.67,99.47,99.52,27786.0,85.3464,85.5094,85.3379,85.3808,27786.0
2016-02-05 11:45:00,99.51,99.58,99.42,99.57,21968.0,85.3722,85.4322,85.295,85.4237,21968.0
2016-02-05 11:50:00,99.59,99.66,99.56,99.65,22600.0,85.4408,85.5009,85.4151,85.4923,22600.0
2016-02-05 11:55:00,99.65,99.66,99.44,99.58,24529.0,85.4923,85.5009,85.3121,85.4322,24529.0
2016-02-05 12:00:00,99.56,99.67,99.55,99.63,26941.0,85.4151,85.5094,85.4065,85.4751,26941.0
2016-02-05 12:05:00,99.63,99.77,99.63,99.75,38540.0,85.4751,85.5952,85.4751,85.5781,38540.0
2016-02-05 12:10:00,99.74,99.74,99.59,99.65,18796.0,85.5695,85.5695,85.4408,85.4923,18796.0
2016-02-05 12:15:00,99.66,99.84,99.57,99.79,27158.0,85.5009,85.6553,85.4237,85.6124,27158.0
2016-02-05 12:20:00,99.77,100.0,99.77,99.98,20689.0,85.5952,85.7926,85.5952,85.7754,20689.0
2016-02-05 12:25:00,100.0,100.1,99.98,100.06,33495.0,85.7926,85.8784,85.7754,85.844,33495.0
2016-02-05 12:30:00,100.06,100.12,100.01,100.04,21054.0,85.844,85.8955,85.8011,85.8269,21054.0
2016-02-05 12:35:00,100.05,100.2,100.02,100.16,28658.0,85.8355,85.9642,85.8097,85.9298,28658.0
2016-02-05 12:40:00,100.15,100.17,100.05,100.05,28046.0,85.9213,85.9384,85.8355,85.8355,28046.0
2016-02-05 12:45:00,100.05,100.11,100.0,100.02,19837.0,85.8355,85.8869,85.7926,85.8097,19837.0
2016-02-05 12:50:00,100.02,100.05,99.87,99.9,17536.0,85.8097,85.8355,85.681,85.7068,17536.0
2016-02-05 12:55:00,99.89,100.02,99.8,100.02,27904.0,85.6982,85.8097,85.621,85.8097,27904.0
2016-02-05 13:00:00,100.02,100.06,99.97,100.02,28781.0,85.8097,85.844,85.7668,85.8097,28781.0
2016-02-05 13:05:00,100.0,100.03,99.94,100.0,35417.0,85.7926,85.8183,85.7411,85.7926,35417.0
2016-02-05 13:10:00,100.0,100.0,99.83,99.89,33661.0,85.7926,85.7926,85.6467,85.6982,33661.0
2016-02-05 13:15:00,99.87,99.98,99.83,99.85,34126.0,85.681,85.7754,85.6467,85.6639,34126.0
2016-02-05 13:20:00,99.84,99.86,99.73,99.84,32429.0,85.6553,85.6725,85.5609,85.6553,32429.0
2016-02-05 13:25:00,99.84,99.9,99.81,99.82,34510.0,85.6553,85.7068,85.6296,85.6381,34510.0
2016-02-05 13:30:00,99.84,99.9,99.75,99.87,22942.0,85.6553,85.7068,85.5781,85.681,22942.0
2016-02-05 13:35:00,99.86,99.87,99.74,99.76,21614.0,85.6725,85.681,85.5695,85.5867,21614.0
2016-02-05 13:40:00,99.73,99.79,99.66,99.7,25606.0,85.5609,85.6124,85.5009,85.5352,25606.0
2016-02-05 13:45:00,99.72,99.75,99.37,99.39,20543.0,85.5523,85.5781,85.2521,85.2692,20543.0
2016-02-05 13:50:00,99.38,99.43,99.28,99.35,42243.0,85.2607,85.3035,85.1749,85.2349,42243.0
2016-02-05 13:55:00,99.34,99.45,99.31,99.33,40350.0,85.2263,85.3207,85.2006,85.2178,40350.0
2016-02-05 14:00:00,99.37,99.47,99.23,99.29,36350.0,85.2521,85.3379,85.132,85.1834,36350.0
2016-02-05 14:05:00,99.27,99.31,99.02,99.08,39149.0,85.1663,85.2006,84.9518,85.0033,39149.0
2016-02-05 14:10:00,99.06,99.06,98.72,98.75,32397.0,84.9861,84.9861,84.6944,84.7202,32397.0
2016-02-05 14:15:00,98.75,98.76,98.58,98.61,39050.0,84.7202,84.7287,84.5743,84.6,39050.0
2016-02-05 14:20:00,98.62,98.9,98.58,98.9,22152.0,84.6086,84.8488,84.5743,84.8488,22152.0
2016-02-05 14:25:00,98.88,98.88,98.7,98.7,28856.0,84.8317,84.8317,84.6773,84.6773,28856.0
2016-02-05 14:30:00,98.71,99.0,98.65,98.98,52705.0,84.6858,84.9346,84.6344,84.9175,52705.0
2016-02-05 14:35:00,98.97,99.18,98.93,99.08,44647.0,84.9089,85.0891,84.8746,85.0033,44647.0
2016-02-05 14:40:00,99.09,99.09,98.93,98.95,43031.0,85.0119,85.0119,84.8746,84.8917,43031.0
2016-02-05 14:45:00,98.96,99.08,98.91,99.08,25636.0,84.9003,85.0033,84.8574,85.0033,25636.0
2016-02-05 14:50:00,99.08,99.08,98.96,98.99,25563.0,85.0033,85.0033,84.9003,84.9261,25563.0
2016-02-05 14:55:00,98.99,99.04,98.92,98.95,20454.0,84.9261,84.969,84.866,84.8917,20454.0
2016-02-05 15:00:00,98.96,98.98,98.82,98.86,35360.0,84.9003,84.9175,84.7802,84.8145,35360.0
2016-02-05 15:05:00,98.87,98.89,98.71,98.78,83585.0,84.8231,84.8403,84.6858,84.7459,83585.0
2016-02-05 15:10:00,98.78,98.82,98.75,98.78,49928.0,84.7459,84.7802,84.7202,84.7459,49928.0
2016-02-05 15:15:00,98.78,99.0,98.75,98.99,120724.0,84.7459,84.9346,84.7202,84.9261,120724.0
2016-02-05 15:20:00,98.99,99.17,98.98,99.14,58108.0,84.9261,85.0805,84.9175,85.0547,58108.0
2016-02-05 15:25:00,99.13,99.14,98.97,99.08,69476.0,85.0462,85.0547,84.9089,85.0033,69476.0
2016-02-05 15:30:00,99.07,99.09,98.95,99.05,68300.0,84.9947,85.0119,84.8917,84.9775,68300.0
2016-02-05 15:35:00,99.04,99.09,98.75,98.78,58469.0,84.969,85.0119,84.7202,84.7459,58469.0
2016-02-05 15:40:00,98.77,98.83,98.68,98.81,69646.0,84.7373,84.7888,84.6601,84.7716,69646.0
2016-02-05 15:45:00,98.8,98.91,98.73,98.84,79073.0,84.7631,84.8574,84.703,84.7974,79073.0
2016-02-05 15:50:00,98.85,98.85,98.61,98.65,119963.0,84.806,84.806,84.6,84.6344,119963.0
2016-02-05 15:55:00,98.65,99.0,98.65,98.98,197349.0,84.6344,84.9346,84.6344,84.9175,197349.0
2016-02-08 09:30:00,96.65,96.65,96.23,96.3,21410.0,82.9185,82.9185,82.5582,82.6182,21410.0
2016-02-08 09:35:00,96.32,96.6,94.43,94.46,318406.0,82.6354,82.8756,81.0139,81.0397,318406.0
2016-02-08 09:40:00,94.54,95.5,94.32,95.41,177627.0,81.1083,81.9319,80.9195,81.8547,177627.0
2016-02-08 09:45:00,95.45,95.71,95.11,95.23,95612.0,81.889,82.1121,81.5973,81.7003,95612.0
2016-02-08 09:50:00,95.25,95.28,94.56,94.71,118624.0,81.7174,81.7432,81.1254,81.2541,118624.0
2016-02-08 09:55:00,94.71,95.21,94.66,95.06,112709.0,81.2541,81.6831,81.2112,81.5544,112709.0
2016-02-08 10:00:00,95.04,95.53,95.0,95.33,99026.0,81.5373,81.9576,81.5029,81.7861,99026.0
2016-02-08 10:05:00,95.32,95.33,94.89,95.0,58178.0,81.7775,81.7861,81.4086,81.5029,58178.0
2016-02-08 10:10:00,94.99,95.03,94.73,94.8,87699.0,81.4944,81.5287,81.2713,81.3314,87699.0
2016-02-08 10:15:00,94.8,94.82,94.39,94.39,80945.0,81.3314,81.3485,80.9796,80.9796,80945.0
2016-02-08 10:20:00,94.39,94.39,94.01,94.34,85498.0,80.9796,80.9796,80.6536,80.9367,85498.0
2016-02-08 10:25:00,94.37,94.62,94.37,94.44,37695.0,80.9624,81.1769,80.9624,81.0225,37695.0
2016-02-08 10:30:00,94.44,95.07,94.41,95.0,43823.0,81.0225,81.563,80.9968,81.5029,43823.0
2016-02-08 10:35:00,94.96,95.01,94.71,94.75,66037.0,81.4686,81.5115,81.2541,81.2885,66037.0
2016-02-08 10:40:00,94.78,94.82,94.44,94.8,79409.0,81.3142,81.3485,81.0225,81.3314,79409.0
2016-02-08 10:45:00,94.8,95.03,94.52,94.83,103012.0,81.3314,81.5287,81.0911,81.3571,103012.0
2016-02-08 10:50:00,94.86,94.87,94.5,94.6,61570.0,81.3828,81.3914,81.074,81.1598,61570.0
2016-02-08 10:55:00,94.6,94.71,94.55,94.68,33795.0,81.1598,81.2541,81.1169,81.2284,33795.0
2016-02-08 11:00:00,94.7,94.73,94.43,94.46,105318.0,81.2456,81.2713,81.0139,81.0397,105318.0
2016-02-08 11:05:00,94.43,94.57,94.16,94.19,73043.0,81.0139,81.134,80.7823,80.808,73043.0
2016-02-08 11:10:00,94.19,94.27,93.91,93.99,43493.0,80.808,80.8767,80.5678,80.6364,43493.0
2016-02-08 11:15:00,93.98,94.36,93.95,94.32,50862.0,80.6279,80.9539,80.6021,80.9195,50862.0
2016-02-08 11:20:00,94.33,94.55,94.32,94.33,58663.0,80.9281,81.1169,80.9195,80.9281,58663.0
2016-02-08 11:25:00,94.35,94.44,94.22,94.36,75034.0,80.9453,81.0225,80.8338,80.9539,75034.0
2016-02-08 11:30:00,94.37,94.37,94.05,94.06,65643.0,80.9624,80.9624,80.6879,80.6965,65643.0
2016-02-08 11:35:00,94.06,94.13,93.88,93.93,41242.0,80.6965,80.7565,80.5421,80.585,41242.0
2016-02-08 11:40:00,93.92,94.13,93.68,93.68,61901.0,80.5764,80.7565,80.3705,80.3705,61901.0
2016-02-08 11:45:00,93.68,93.74,93.35,93.7,114166.0,80.3705,80.422,80.0874,80.3876,114166.0
2016-02-08 11:50:00,93.68,93.9,93.63,93.72,44250.0,80.3705,80.5592,80.3276,80.4048,44250.0
2016-02-08 11:55:00,93.71,94.12,93.68,94.03,39120.0,80.3962,80.748,80.3705,80.6707,39120.0
2016-02-08 12:00:00,93.99,94.15,93.99,94.11,38060.0,80.6364,80.7737,80.6364,80.7394,38060.0
2016-02-08 12:05:00,94.11,94.54,94.1,94.48,92829.0,80.7394,81.1083,80.7308,81.0568,92829.0
2016-02-08 12:10:00,94.51,94.51,94.27,94.32,59058.0,81.0826,81.0826,80.8767,80.9195,59058.0
2016-02-08 12:15:00,94.31,94.62,94.23,94.52,72317.0,80.911,81.1769,80.8423,81.0911,72317.0
2016-02-08 12:20:00,94.52,94.6,94.38,94.54,42762.0,81.0911,81.1598,80.971,81.1083,42762.0
2016-02-08 12:25:00,94.53,94.54,94.39,94.5,40159.0,81.0997,81.1083,80.9796,81.074,40159.0
2016-02-08 12:30:00,94.5,94.6,94.34,94.35,68216.0,81.074,81.1598,80.9367,80.9453,68216.0
2016-02-08 12:35:00,94.32,94.36,94.04,94.06,65352.0,80.9195,80.9539,80.6793,80.6965,65352.0
2016-02-08 12:40:00,94.04,94.09,93.88,93.92,59385.0,80.6793,80.7222,80.5421,80.5764,59385.0
2016-02-08 12:45:00,93.93,94.03,93.87,93.89,59046.0,80.585,80.6707,80.5335,80.5506,59046.0
2016-02-08 12:50:00,93.9,94.03,93.84,93.87,89896.0,80.5592,80.6707,80.5077,80.5335,89896.0
2016-02-08 12:55:00,93.85,94.05,93.84,94.05,50716.0,80.5163,80.6879,80.5077,80.6879,50716.0
2016-02-08 13:00:00,94.04,94.06,93.87,93.89,34358.0,80.6793,80.6965,80.5335,80.5506,34358.0
2016-02-08 13:05:00,93.9,93.98,93.86,93.94,37730.0,80.5592,80.6279,80.5249,80.5935,37730.0
2016-02-08 13:10:00,93.92,94.08,93.89,94.07,19465.0,80.5764,80.7136,80.5506,80.7051,19465.0
2016-02-08 13:15:00,94.08,94.15,93.99,94.03,22076.0,80.7136,80.7737,80.6364,80.6707,22076.0
2016-02-08 13:20:00,94.02,94.06,93.97,94.02,32663.0,80.6622,80.6965,80.6193,80.6622,32663.0
2016-02-08 13:25:00,94.03,94.24,93.97,94.22,43111.0,80.6707,80.8509,80.6193,80.8338,43111.0
2016-02-08 13:30:00,94.2,94.44,94.19,94.38,20523.0,80.8166,81.0225,80.808,80.971,20523.0
2016-02-08 13:35:00,94.36,94.42,94.31,94.31,24240.0,80.9539,81.0053,80.911,80.911,24240.0
2016-02-08 13:40:00,94.29,94.3,94.05,94.08,29648.0,80.8938,80.9024,80.6879,80.7136,29648.0
2016-02-08 13:45:00,94.07,94.17,93.97,94.03,32484.0,80.7051,80.7909,80.6193,80.6707,32484.0
2016-02-08 13:50:00,94.02,94.12,93.96,94.02,35505.0,80.6622,80.748,80.6107,80.6622,35505.0
2016-02-08 13:55:00,94.05,94.12,94.0,94.01,29760.0,80.6879,80.748,80.645,80.6536,29760.0
2016-02-08 14:00:00,94.01,94.2,93.98,94.19,58548.0,80.6536,80.8166,80.6279,80.808,58548.0
2016-02-08 14:05:00,94.2,94.3,94.17,94.29,31658.0,80.8166,80.9024,80.7909,80.8938,31658.0
2016-02-08 14:10:00,94.3,94.3,94.01,94.02,41622.0,80.9024,80.9024,80.6536,80.6622,41622.0
2016-02-08 14:15:00,94.0,94.1,93.96,94.03,46023.0,80.645,80.7308,80.6107,80.6707,46023.0
2016-02-08 14:20:00,94.03,94.17,93.98,94.13,33511.0,80.6707,80.7909,80.6279,80.7565,33511.0
2016-02-08 14:25:00,94.11,94.26,94.09,94.19,25748.0,80.7394,80.8681,80.7222,80.808,25748.0
2016-02-08 14:30:00,94.17,94.18,93.87,93.94,45653.0,80.7909,80.7994,80.5335,80.5935,45653.0
2016-02-08 14:35:00,93.92,94.16,93.91,94.13,48103.0,80.5764,80.7823,80.5678,80.7565,48103.0
2016-02-08 14:40:00,94.13,94.4,94.09,94.29,93627.0,80.7565,80.9882,80.7222,80.8938,93627.0
2016-02-08 14:45:00,94.29,94.35,94.13,94.13,91134.0,80.8938,80.9453,80.7565,80.7565,91134.0
2016-02-08 14:50:00,94.12,94.2,94.01,94.06,58169.0,80.748,80.8166,80.6536,80.6965,58169.0
2016-02-08 14:55:00,94.08,94.11,93.95,94.02,79947.0,80.7136,80.7394,80.6021,80.6622,79947.0
2016-02-08 15:00:00,94.01,94.11,93.97,94.07,58154.0,80.6536,80.7394,80.6193,80.7051,58154.0
2016-02-08 15:05:00,94.07,94.11,93.94,94.01,83934.0,80.7051,80.7394,80.5935,80.6536,83934.0
2016-02-08 15:10:00,94.0,94.22,94.0,94.22,86617.0,80.645,80.8338,80.645,80.8338,86617.0
2016-02-08 15:15:00,94.22,94.49,94.17,94.4,102264.0,80.8338,81.0654,80.7909,80.9882,102264.0
2016-02-08 15:20:00,94.38,94.44,94.31,94.36,97405.0,80.971,81.0225,80.911,80.9539,97405.0
2016-02-08 15:25:00,94.35,94.41,94.25,94.33,143830.0,80.9453,80.9968,80.8595,80.9281,143830.0
2016-02-08 15:30:00,94.34,94.83,94.32,94.79,112787.0,80.9367,81.3571,80.9195,81.3228,112787.0
2016-02-08 15:35:00,94.79,94.8,94.67,94.7,102275.0,81.3228,81.3314,81.2198,81.2456,102275.0
2016-02-08 15:40:00,94.69,94.93,94.63,94.93,114785.0,81.237,81.4429,81.1855,81.4429,114785.0
2016-02-08 15:45:00,94.93,95.36,94.91,95.21,199245.0,81.4429,81.8118,81.4257,81.6831,199245.0
2016-02-08 15:50:00,95.2,95.2,94.98,95.05,154879.0,81.6745,81.6745,81.4858,81.5458,154879.0
2016-02-08 15:55:00,95.04,95.17,94.96,95.09,278433.0,81.5373,81.6488,81.4686,81.5801,278433.0
2016-02-09 09:30:00,94.01,94.01,93.19,93.89,127176.0,80.6536,80.6536,79.9501,80.5506,127176.0
2016-02-09 09:35:00,93.9,94.5,93.88,94.49,115244.0,80.5592,81.074,80.5421,81.0654,115244.0
2016-02-09 09:40:00,94.47,94.73,94.22,94.72,72996.0,81.0482,81.2713,80.8338,81.2627,72996.0
2016-02-09 09:45:00,94.75,95.08,94.73,94.97,83408.0,81.2885,81.5716,81.2713,81.4772,83408.0
2016-02-09 09:50:00,94.95,95.01,94.6,94.96,127261.0,81.46,81.5115,81.1598,81.4686,127261.0
2016-02-09 09:55:00,94.93,94.95,94.41,94.52,69320.0,81.4429,81.46,80.9968,81.0911,69320.0
2016-02-09 10:00:00,94.49,94.97,94.47,94.74,92447.0,81.0654,81.4772,81.0482,81.2799,92447.0
2016-02-09 10:05:00,94.78,94.96,94.55,94.89,101371.0,81.3142,81.4686,81.1169,81.4086,101371.0
2016-02-09 10:10:00,94.86,94.87,94.47,94.59,46194.0,81.3828,81.3914,81.0482,81.1512,46194.0
2016-02-09 10:15:00,94.6,94.6,93.99,94.38,66862.0,81.1598,81.1598,80.6364,80.971,66862.0
2016-02-09 10:20:00,94.38,94.53,94.14,94.49,82806.0,80.971,81.0997,80.7651,81.0654,82806.0
2016-02-09 10:25:00,94.5,94.63,94.42,94.45,47690.0,81.074,81.1855,81.0053,81.0311,47690.0
2016-02-09 10:30:00,94.45,94.46,94.1,94.29,50710.0,81.0311,81.0397,80.7308,80.8938,50710.0
2016-02-09 10:35:00,94.28,94.4,94.21,94.26,35102.0,80.8852,80.9882,80.8252,80.8681,35102.0
2016-02-09 10:40:00,94.26,94.26,93.97,94.17,55343.0,80.8681,80.8681,80.6193,80.7909,55343.0
2016-02-09 10:45:00,94.14,94.15,93.89,94.03,58432.0,80.7651,80.7737,80.5506,80.6707,58432.0
2016-02-09 10:50:00,94.04,94.11,93.7,93.76,52518.0,80.6793,80.7394,80.3876,80.4391,52518.0
2016-02-09 10:55:00,93.76,94.07,93.6,94.0,58273.0,80.4391,80.7051,80.3018,80.645,58273.0
2016-02-09 11:00:00,94.03,94.22,93.94,94.18,65417.0,80.6707,80.8338,80.5935,80.7994,65417.0
2016-02-09 11:05:00,94.2,94.34,94.13,94.26,42270.0,80.8166,80.9367,80.7565,80.8681,42270.0
2016-02-09 11:10:00,94.27,94.73,94.26,94.52,74190.0,80.8767,81.2713,80.8681,81.0911,74190.0
2016-02-09 11:15:00,94.53,94.61,94.23,94.31,61858.0,81.0997,81.1683,80.8423,80.911,61858.0
2016-02-09 11:20:00,94.31,94.47,94.18,94.47,82501.0,80.911,81.0482,80.7994,81.0482,82501.0
2016-02-09 11:25:00,94.45,94.52,94.29,94.39,54366.0,81.0311,81.0911,80.8938,80.9796,54366.0
2016-02-09 11:30:00,94.36,94.47,94.07,94.1,58806.0,80.9539,81.0482,80.7051,80.7308,58806.0
2016-02-09 11:35:00,94.07,94.09,93.83,93.89,51995.0,80.7051,80.7222,80.4992,80.5506,51995.0
2016-02-09 11:40:00,93.89,94.08,93.89,94.07,56377.0,80.5506,80.7136,80.5506,80.7051,56377.0
2016-02-09 11:45:00,94.06,94.18,93.99,94.02,70190.0,80.6965,80.7994,80.6364,80.6622,70190.0
2016-02-09 11:50:00,93.98,94.0,93.5,93.5,46121.0,80.6279,80.645,80.216,80.216,46121.0
2016-02-09 11:55:00,93.51,93.55,92.97,92.98,112786.0,80.2246,80.2589,79.7613,79.7699,112786.0
2016-02-09 12:00:00,92.98,93.0,92.42,92.84,140992.0,79.7699,79.7871,79.2895,79.6498,140992.0
2016-02-09 12:05:00,92.83,93.11,92.66,92.95,92846.0,79.6412,79.8815,79.4954,79.7442,92846.0
2016-02-09 12:10:00,92.95,93.01,92.6,92.65,75572.0,79.7442,79.7957,79.4439,79.4868,75572.0
2016-02-09 12:15:00,92.63,92.86,92.51,92.85,73443.0,79.4697,79.667,79.3667,79.6584,73443.0
2016-02-09 12:20:00,92.86,92.99,92.73,92.85,47451.0,79.667,79.7785,79.5554,79.6584,47451.0
2016-02-09 12:25:00,92.87,92.99,92.73,92.91,40519.0,79.6756,79.7785,79.5554,79.7099,40519.0
2016-02-09 12:30:00,92.92,93.05,92.73,92.79,50849.0,79.7185,79.83,79.5554,79.6069,50849.0
2016-02-09 12:35:00,92.79,92.99,92.73,92.74,43320.0,79.6069,79.7785,79.5554,79.564,43320.0
2016-02-09 12:40:00,92.77,92.82,92.5,92.56,47859.0,79.5898,79.6327,79.3581,79.4096,47859.0
2016-02-09 12:45:00,92.55,92.55,92.22,92.25,53443.0,79.401,79.401,79.1179,79.1436,53443.0
2016-02-09 12:50:00,92.23,92.39,92.02,92.22,109303.0,79.1265,79.2638,78.9463,79.1179,109303.0
2016-02-09 12:55:00,92.2,92.21,92.03,92.19,72143.0,79.1007,79.1093,78.9549,79.0922,72143.0
2016-02-09 13:00:00,92.2,92.23,91.93,91.98,67574.0,79.1007,79.1265,78.8691,78.912,67574.0
2016-02-09 13:05:00,91.98,92.05,91.83,91.85,45209.0,78.912,78.9721,78.7833,78.8005,45209.0
2016-02-09 13:10:00,91.85,91.87,91.63,91.69,64615.0,78.8005,78.8176,78.6117,78.6632,64615.0
2016-02-09 13:15:00,91.72,91.89,91.69,91.84,58009.0,78.6889,78.8348,78.6632,78.7919,58009.0
2016-02-09 13:20:00,91.83,92.01,91.75,91.84,62278.0,78.7833,78.9377,78.7147,78.7919,62278.0
2016-02-09 13:25:00,91.84,91.85,91.59,91.62,65204.0,78.7919,78.8005,78.5774,78.6031,65204.0
2016-02-09 13:30:00,91.62,92.04,91.61,91.91,125496.0,78.6031,78.9635,78.5946,78.8519,125496.0
2016-02-09 13:35:00,91.91,91.93,91.4,91.61,66335.0,78.8519,78.8691,78.4144,78.5946,66335.0
2016-02-09 13:40:00,91.62,91.89,91.59,91.89,43187.0,78.6031,78.8348,78.5774,78.8348,43187.0
2016-02-09 13:45:00,91.88,92.02,91.78,91.8,52490.0,78.8262,78.9463,78.7404,78.7576,52490.0
2016-02-09 13:50:00,91.79,91.94,91.76,91.94,48673.0,78.749,78.8777,78.7233,78.8777,48673.0
2016-02-09 13:55:00,91.93,92.13,91.91,92.08,71139.0,78.8691,79.0407,78.8519,78.9978,71139.0
2016-02-09 14:00:00,92.09,92.36,92.06,92.32,56608.0,79.0064,79.238,78.9806,79.2037,56608.0
2016-02-09 14:05:00,92.31,92.84,92.28,92.79,68421.0,79.1951,79.6498,79.1694,79.6069,68421.0
2016-02-09 14:10:00,92.79,92.82,92.6,92.65,72228.0,79.6069,79.6327,79.4439,79.4868,72228.0
2016-02-09 14:15:00,92.66,92.81,92.64,92.68,57816.0,79.4954,79.6241,79.4782,79.5125,57816.0
2016-02-09 14:20:00,92.68,92.71,92.26,92.27,123858.0,79.5125,79.5383,79.1522,79.1608,123858.0
2016-02-09 14:25:00,92.28,92.56,92.28,92.56,59871.0,79.1694,79.4096,79.1694,79.4096,59871.0
2016-02-09 14:30:00,92.57,93.01,92.57,92.96,65236.0,79.4182,79.7957,79.4182,79.7528,65236.0
2016-02-09 14:35:00,92.98,93.38,92.97,93.31,53512.0,79.7699,80.1131,79.7613,80.053,53512.0
2016-02-09 14:40:00,93.31,93.64,93.22,93.63,59185.0,80.053,80.3362,79.9758,80.3276,59185.0
2016-02-09 14:45:00,93.66,93.71,93.52,93.58,83234.0,80.3533,80.3962,80.2332,80.2847,83234.0
2016-02-09 14:50:00,93.57,93.81,93.53,93.81,49739.0,80.2761,80.482,80.2418,80.482,49739.0
2016-02-09 14:55:00,93.82,93.86,93.62,93.63,71234.0,80.4906,80.5249,80.319,80.3276,71234.0
2016-02-09 15:00:00,93.64,93.81,93.59,93.78,63349.0,80.3362,80.482,80.2933,80.4563,63349.0
2016-02-09 15:05:00,93.79,94.32,93.76,94.18,74756.0,80.4648,80.9195,80.4391,80.7994,74756.0
2016-02-09 15:10:00,94.17,94.2,94.0,94.01,72957.0,80.7909,80.8166,80.645,80.6536,72957.0
2016-02-09 15:15:00,94.03,94.11,93.75,93.75,69578.0,80.6707,80.7394,80.4305,80.4305,69578.0
2016-02-09 15:20:00,93.73,93.85,93.55,93.56,61058.0,80.4134,80.5163,80.2589,80.2675,61058.0
2016-02-09 15:25:00,93.54,93.61,93.37,93.49,68172.0,80.2504,80.3104,80.1045,80.2075,68172.0
2016-02-09 15:30:00,93.48,93.72,93.46,93.72,110885.0,80.1989,80.4048,80.1817,80.4048,110885.0
2016-02-09 15:35:00,93.72,93.99,93.71,93.77,105328.0,80.4048,80.6364,80.3962,80.4477,105328.0
2016-02-09 15:40:00,93.78,93.8,93.35,93.55,105527.0,80.4563,80.4734,80.0874,80.2589,105527.0
2016-02-09 15:45:00,93.57,93.59,93.35,93.36,93148.0,80.2761,80.2933,80.0874,80.0959,93148.0
2016-02-09 15:50:00,93.36,93.51,93.35,93.41,106796.0,80.0959,80.2246,80.0874,80.1388,106796.0
2016-02-09 15:55:00,93.42,93.47,93.22,93.32,218974.0,80.1474,80.1903,79.9758,80.0616,218974.0
2016-02-10 09:30:00,94.43,95.74,94.4,94.79,186594.0,81.0139,82.1378,80.9882,81.3228,186594.0
2016-02-10 09:35:00,94.81,95.28,94.72,95.25,83486.0,81.3399,81.7432,81.2627,81.7174,83486.0
2016-02-10 09:40:00,95.27,95.71,94.58,94.77,77953.0,81.7346,82.1121,81.1426,81.3056,77953.0
2016-02-10 09:45:00,94.81,94.86,94.55,94.85,60201.0,81.3399,81.3828,81.1169,81.3742,60201.0
2016-02-10 09:50:00,94.86,94.86,94.49,94.78,64482.0,81.3828,81.3828,81.0654,81.3142,64482.0
2016-02-10 09:55:00,94.77,94.94,94.73,94.76,93009.0,81.3056,81.4515,81.2713,81.297,93009.0
2016-02-10 10:00:00,94.79,94.99,94.64,94.85,99405.0,81.3228,81.4944,81.1941,81.3742,99405.0
2016-02-10 10:05:00,94.86,94.98,94.71,94.81,55001.0,81.3828,81.4858,81.2541,81.3399,55001.0
2016-02-10 10:10:00,94.82,95.12,94.78,95.08,38637.0,81.3485,81.6059,81.3142,81.5716,38637.0
2016-02-10 10:15:00,95.07,95.26,94.93,94.98,91478.0,81.563,81.726,81.4429,81.4858,91478.0
2016-02-10 10:20:00,94.97,94.97,94.72,94.76,46929.0,81.4772,81.4772,81.2627,81.297,46929.0
2016-02-10 10:25:00,94.76,94.96,94.74,94.88,60346.0,81.297,81.4686,81.2799,81.4,60346.0
2016-02-10 10:30:00,94.88,95.22,94.88,95.22,67448.0,81.4,81.6917,81.4,81.6917,67448.0
2016-02-10 10:35:00,95.19,95.45,95.15,95.41,26254.0,81.6659,81.889,81.6316,81.8547,26254.0
2016-02-10 10:40:00,95.4,95.4,94.84,94.84,32202.0,81.8461,81.8461,81.3657,81.3657,32202.0
2016-02-10 10:45:00,94.87,94.87,94.51,94.57,38454.0,81.3914,81.3914,81.0826,81.134,38454.0
2016-02-10 10:50:00,94.56,94.78,94.5,94.58,37097.0,81.1254,81.3142,81.074,81.1426,37097.0
2016-02-10 10:55:00,94.55,94.56,94.32,94.47,32366.0,81.1169,81.1254,80.9195,81.0482,32366.0
2016-02-10 11:00:00,94.48,94.65,94.43,94.56,28302.0,81.0568,81.2027,81.0139,81.1254,28302.0
2016-02-10 11:05:00,94.58,94.69,94.31,94.33,25551.0,81.1426,81.237,80.911,80.9281,25551.0
2016-02-10 11:10:00,94.33,94.74,94.28,94.7,35417.0,80.9281,81.2799,80.8852,81.2456,35417.0
2016-02-10 11:15:00,94.67,94.94,94.53,94.94,19141.0,81.2198,81.4515,81.0997,81.4515,19141.0
2016-02-10 11:20:00,94.92,95.26,94.9,95.17,23467.0,81.4343,81.726,81.4171,81.6488,23467.0
2016-02-10 11:25:00,95.16,95.17,94.9,94.97,17457.0,81.6402,81.6488,81.4171,81.4772,17457.0
2016-02-10 11:30:00,94.98,95.21,94.75,94.8,74194.0,81.4858,81.6831,81.2885,81.3314,74194.0
2016-02-10 11:35:00,94.8,94.83,94.38,94.38,21091.0,81.3314,81.3571,80.971,80.971,21091.0
2016-02-10 11:40:00,94.41,94.55,94.36,94.54,21863.0,80.9968,81.1169,80.9539,81.1083,21863.0
2016-02-10 11:45:00,94.53,94.53,94.26,94.52,45557.0,81.0997,81.0997,80.8681,81.0911,45557.0
2016-02-10 11:50:00,94.5,94.58,94.42,94.47,23717.0,81.074,81.1426,81.0053,81.0482,23717.0
2016-02-10 11:55:00,94.48,94.52,94.43,94.44,49991.0,81.0568,81.0911,81.0139,81.0225,49991.0
2016-02-10 12:00:00,94.47,94.61,94.47,94.51,23644.0,81.0482,81.1683,81.0482,81.0826,23644.0
2016-02-10 12:05:00,94.53,94.78,94.39,94.76,22880.0,81.0997,81.3142,80.9796,81.297,22880.0
2016-02-10 12:10:00,94.77,94.8,94.64,94.66,21910.0,81.3056,81.3314,81.1941,81.2112,21910.0
2016-02-10 12:15:00,94.64,94.65,94.55,94.63,20691.0,81.1941,81.2027,81.1169,81.1855,20691.0
2016-02-10 12:20:00,94.65,94.92,94.63,94.85,17741.0,81.2027,81.4343,81.1855,81.3742,17741.0
2016-02-10 12:25:00,94.83,94.96,94.75,94.95,10160.0,81.3571,81.4686,81.2885,81.46,10160.0
2016-02-10 12:30:00,94.97,95.0,94.72,94.72,19550.0,81.4772,81.5029,81.2627,81.2627,19550.0
2016-02-10 12:35:00,94.74,95.11,94.73,95.05,26471.0,81.2799,81.5973,81.2713,81.5458,26471.0
2016-02-10 12:40:00,95.07,95.18,95.06,95.08,14699.0,81.563,81.6574,81.5544,81.5716,14699.0
2016-02-10 12:45:00,95.06,95.07,94.96,95.02,17699.0,81.5544,81.563,81.4686,81.5201,17699.0
2016-02-10 12:50:00,95.02,95.1,95.01,95.03,17218.0,81.5201,81.5887,81.5115,81.5287,17218.0
2016-02-10 12:55:00,95.02,95.11,94.86,95.06,20707.0,81.5201,81.5973,81.3828,81.5544,20707.0
2016-02-10 13:00:00,95.08,95.17,95.04,95.17,30093.0,81.5716,81.6488,81.5373,81.6488,30093.0
2016-02-10 13:05:00,95.21,95.21,94.9,94.9,18650.0,81.6831,81.6831,81.4171,81.4171,18650.0
2016-02-10 13:10:00,94.89,95.0,94.84,94.87,26173.0,81.4086,81.5029,81.3657,81.3914,26173.0
2016-02-10 13:15:00,94.88,94.98,94.86,94.98,19587.0,81.4,81.4858,81.3828,81.4858,19587.0
2016-02-10 13:20:00,94.99,95.09,94.85,94.85,20297.0,81.4944,81.5801,81.3742,81.3742,20297.0
2016-02-10 13:25:00,94.85,94.92,94.55,94.62,26327.0,81.3742,81.4343,81.1169,81.1769,26327.0
2016-02-10 13:30:00,94.62,94.64,94.46,94.56,28984.0,81.1769,81.1941,81.0397,81.1254,28984.0
2016-02-10 13:35:00,94.56,94.84,94.56,94.75,21959.0,81.1254,81.3657,81.1254,81.2885,21959.0
2016-02-10 13:40:00,94.76,94.82,94.6,94.78,50927.0,81.297,81.3485,81.1598,81.3142,50927.0
2016-02-10 13:45:00,94.79,94.97,94.77,94.89,12648.0,81.3228,81.4772,81.3056,81.4086,12648.0
2016-02-10 13:50:00,94.93,94.95,94.77,94.85,26720.0,81.4429,81.46,81.3056,81.3742,26720.0
2016-02-10 13:55:00,94.86,94.92,94.81,94.89,28140.0,81.3828,81.4343,81.3399,81.4086,28140.0
2016-02-10 14:00:00,94.9,94.96,94.83,94.85,25849.0,81.4171,81.4686,81.3571,81.3742,25849.0
2016-02-10 14:05:00,94.87,95.1,94.87,95.1,19216.0,81.3914,81.5887,81.3914,81.5887,19216.0
2016-02-10 14:10:00,95.11,95.21,95.1,95.19,31626.0,81.5973,81.6831,81.5887,81.6659,31626.0
2016-02-10 14:15:00,95.18,95.2,94.99,95.11,22128.0,81.6574,81.6745,81.4944,81.5973,22128.0
2016-02-10 14:20:00,95.09,95.09,94.95,95.07,19797.0,81.5801,81.5801,81.46,81.563,19797.0
2016-02-10 14:25:00,95.06,95.06,94.87,95.0,32680.0,81.5544,81.5544,81.3914,81.5029,32680.0
2016-02-10 14:30:00,95.01,95.14,94.97,95.01,29213.0,81.5115,81.623,81.4772,81.5115,29213.0
2016-02-10 14:35:00,95.0,95.11,94.94,94.94,44141.0,81.5029,81.5973,81.4515,81.4515,44141.0
2016-02-10 14:40:00,94.94,94.94,94.71,94.87,33155.0,81.4515,81.4515,81.2541,81.3914,33155.0
2016-02-10 14:45:00,94.89,94.94,94.55,94.55,33366.0,81.4086,81.4515,81.1169,81.1169,33366.0
2016-02-10 14:50:00,94.54,94.64,94.44,94.62,31241.0,81.1083,81.1941,81.0225,81.1769,31241.0
2016-02-10 14:55:00,94.63,94.8,94.63,94.69,28300.0,81.1855,81.3314,81.1855,81.237,28300.0
2016-02-10 15:00:00,94.71,95.1,94.68,95.07,45493.0,81.2541,81.5887,81.2284,81.563,45493.0
2016-02-10 15:05:00,95.07,95.14,94.81,94.81,41703.0,81.563,81.623,81.3399,81.3399,41703.0
2016-02-10 15:10:00,94.82,94.87,94.61,94.63,35889.0,81.3485,81.3914,81.1683,81.1855,35889.0
2016-02-10 15:15:00,94.61,94.62,94.25,94.32,50127.0,81.1683,81.1769,80.8595,80.9195,50127.0
2016-02-10 15:20:00,94.32,94.52,94.32,94.49,40082.0,80.9195,81.0911,80.9195,81.0654,40082.0
2016-02-10 15:25:00,94.48,94.6,94.32,94.4,39107.0,81.0568,81.1598,80.9195,80.9882,39107.0
2016-02-10 15:30:00,94.41,94.53,94.32,94.49,49710.0,80.9968,81.0997,80.9195,81.0654,49710.0
2016-02-10 15:35:00,94.45,94.45,94.22,94.22,51370.0,81.0311,81.0311,80.8338,80.8338,51370.0
2016-02-10 15:40:00,94.21,94.34,94.13,94.31,55571.0,80.8252,80.9367,80.7565,80.911,55571.0
2016-02-10 15:45:00,94.33,94.43,94.25,94.36,66899.0,80.9281,81.0139,80.8595,80.9539,66899.0
2016-02-10 15:50:00,94.35,94.35,94.19,94.29,78172.0,80.9453,80.9453,80.808,80.8938,78172.0
2016-02-10 15:55:00,94.28,94.3,94.14,94.19,124748.0,80.8852,80.9024,80.7651,80.808,124748.0
2016-02-11 09:30:00,92.54,93.4,92.51,93.05,80154.0,79.3924,80.1303,79.3667,79.83,80154.0
2016-02-11 09:35:00,93.06,93.19,92.44,92.44,112943.0,79.8386,79.9501,79.3066,79.3066,112943.0
2016-02-11 09:40:00,92.42,92.91,92.25,92.89,69905.0,79.2895,79.7099,79.1436,79.6927,69905.0
2016-02-11 09:45:00,92.91,93.24,92.91,93.03,24022.0,79.7099,79.993,79.7099,79.8128,24022.0
2016-02-11 09:50:00,93.05,93.47,92.96,93.47,35024.0,79.83,80.1903,79.7528,80.1903,35024.0
2016-02-11 09:55:00,93.45,93.75,93.4,93.42,58173.0,80.1732,80.4305,80.1303,80.1474,58173.0
2016-02-11 10:00:00,93.44,93.56,93.27,93.44,79596.0,80.1646,80.2675,80.0187,80.1646,79596.0
2016-02-11 10:05:00,93.42,93.74,93.42,93.65,29405.0,80.1474,80.422,80.1474,80.3447,29405.0
2016-02-11 10:10:00,93.68,93.83,93.58,93.8,42606.0,80.3705,80.4992,80.2847,80.4734,42606.0
2016-02-11 10:15:00,93.78,93.92,93.56,93.69,50226.0,80.4563,80.5764,80.2675,80.3791,50226.0
2016-02-11 10:20:00,93.62,93.83,93.52,93.83,27420.0,80.319,80.4992,80.2332,80.4992,27420.0
2016-02-11 10:25:00,93.82,93.89,93.56,93.56,22180.0,80.4906,80.5506,80.2675,80.2675,22180.0
2016-02-11 10:30:00,93.58,93.64,93.47,93.51,32227.0,80.2847,80.3362,80.1903,80.2246,32227.0
2016-02-11 10:35:00,93.53,93.6,93.48,93.48,20537.0,80.2418,80.3018,80.1989,80.1989,20537.0
2016-02-11 10:40:00,93.49,93.5,93.38,93.48,48257.0,80.2075,80.216,80.1131,80.1989,48257.0
2016-02-11 10:45:00,93.46,93.8,93.42,93.7,25438.0,80.1817,80.4734,80.1474,80.3876,25438.0
2016-02-11 10:50:00,93.73,93.75,93.42,93.51,26267.0,80.4134,80.4305,80.1474,80.2246,26267.0
2016-02-11 10:55:00,93.46,93.55,93.39,93.45,18765.0,80.1817,80.2589,80.1217,80.1732,18765.0
2016-02-11 11:00:00,93.47,93.49,93.25,93.25,45384.0,80.1903,80.2075,80.0016,80.0016,45384.0
2016-02-11 11:05:00,93.25,93.28,93.05,93.18,30219.0,80.0016,80.0273,79.83,79.9415,30219.0
2016-02-11 11:10:00,93.19,93.23,92.85,92.89,17891.0,79.9501,79.9844,79.6584,79.6927,17891.0
2016-02-11 11:15:00,92.87,93.05,92.86,93.05,21189.0,79.6756,79.83,79.667,79.83,21189.0
2016-02-11 11:20:00,93.09,93.31,93.03,93.13,34767.0,79.8643,80.053,79.8128,79.8986,34767.0
2016-02-11 11:25:00,93.1,93.27,93.04,93.07,17861.0,79.8729,80.0187,79.8214,79.8471,17861.0
2016-02-11 11:30:00,93.09,93.12,92.73,92.73,39485.0,79.8643,79.89,79.5554,79.5554,39485.0
2016-02-11 11:35:00,92.71,92.9,92.71,92.89,45786.0,79.5383,79.7013,79.5383,79.6927,45786.0
2016-02-11 11:40:00,92.87,93.08,92.8,93.08,38438.0,79.6756,79.8557,79.6155,79.8557,38438.0
2016-02-11 11:45:00,93.09,93.14,92.97,92.98,22033.0,79.8643,79.9072,79.7613,79.7699,22033.0
2016-02-11 11:50:00,92.97,93.12,92.97,93.06,35986.0,79.7613,79.89,79.7613,79.8386,35986.0
2016-02-11 11:55:00,93.07,93.27,93.05,93.22,24987.0,79.8471,80.0187,79.83,79.9758,24987.0
2016-02-11 12:00:00,93.21,93.22,93.14,93.19,25719.0,79.9672,79.9758,79.9072,79.9501,25719.0
2016-02-11 12:05:00,93.21,93.35,93.19,93.28,20803.0,79.9672,80.0874,79.9501,80.0273,20803.0
2016-02-11 12:10:00,93.29,93.48,93.24,93.39,76685.0,80.0359,80.1989,79.993,80.1217,76685.0
2016-02-11 12:15:00,93.38,93.43,93.21,93.25,67900.0,80.1131,80.156,79.9672,80.0016,67900.0
2016-02-11 12:20:00,93.23,93.43,93.18,93.43,41369.0,79.9844,80.156,79.9415,80.156,41369.0
2016-02-11 12:25:00,93.42,93.63,93.36,93.41,24201.0,80.1474,80.3276,80.0959,80.1388,24201.0
2016-02-11 12:30:00,93.41,93.43,93.29,93.33,30907.0,80.1388,80.156,80.0359,80.0702,30907.0
2016-02-11 12:35:00,93.35,93.42,93.25,93.28,21241.0,80.0874,80.1474,80.0016,80.0273,21241.0
2016-02-11 12:40:00,93.29,93.32,93.18,93.31,12331.0,80.0359,80.0616,79.9415,80.053,12331.0
2016-02-11 12:45:00,93.3,93.51,93.28,93.46,21577.0,80.0445,80.2246,80.0273,80.1817,21577.0
2016-02-11 12:50:00,93.49,93.62,93.38,93.41,24387.0,80.2075,80.319,80.1131,80.1388,24387.0
2016-02-11 12:55:00,93.42,93.54,93.34,93.5,36601.0,80.1474,80.2504,80.0788,80.216,36601.0
2016-02-11 13:00:00,93.52,93.7,93.48,93.66,39557.0,80.2332,80.3876,80.1989,80.3533,39557.0
2016-02-11 13:05:00,93.66,93.75,93.65,93.7,60897.0,80.3533,80.4305,80.3447,80.3876,60897.0
2016-02-11 13:10:00,93.69,93.74,93.61,93.68,21019.0,80.3791,80.422,80.3104,80.3705,21019.0
2016-02-11 13:15:00,93.71,93.73,93.55,93.68,20802.0,80.3962,80.4134,80.2589,80.3705,20802.0
2016-02-11 13:20:00,93.7,93.89,93.69,93.75,17866.0,80.3876,80.5506,80.3791,80.4305,17866.0
2016-02-11 13:25:00,93.69,93.79,93.63,93.69,50468.0,80.3791,80.4648,80.3276,80.3791,50468.0
2016-02-11 13:30:00,93.69,93.82,93.62,93.73,36772.0,80.3791,80.4906,80.319,80.4134,36772.0
2016-02-11 13:35:00,93.71,93.73,93.31,93.55,96604.0,80.3962,80.4134,80.053,80.2589,96604.0
2016-02-11 13:40:00,93.55,93.63,93.32,93.42,57911.0,80.2589,80.3276,80.0616,80.1474,57911.0
2016-02-11 13:45:00,93.41,93.5,93.37,93.48,12925.0,80.1388,80.216,80.1045,80.1989,12925.0
2016-02-11 13:50:00,93.48,93.48,93.37,93.4,17331.0,80.1989,80.1989,80.1045,80.1303,17331.0
2016-02-11 13:55:00,93.39,93.43,93.25,93.36,31588.0,80.1217,80.156,80.0016,80.0959,31588.0
2016-02-11 14:00:00,93.33,93.47,93.33,93.43,36331.0,80.0702,80.1903,80.0702,80.156,36331.0
2016-02-11 14:05:00,93.41,93.42,93.23,93.39,21678.0,80.1388,80.1474,79.9844,80.1217,21678.0
2016-02-11 14:10:00,93.4,93.56,93.37,93.47,44371.0,80.1303,80.2675,80.1045,80.1903,44371.0
2016-02-11 14:15:00,93.48,93.51,93.0,93.02,33513.0,80.1989,80.2246,79.7871,79.8042,33513.0
2016-02-11 14:20:00,93.01,93.32,93.01,93.14,32160.0,79.7957,80.0616,79.7957,79.9072,32160.0
2016-02-11 14:25:00,93.15,93.24,92.97,93.02,16775.0,79.9158,79.993,79.7613,79.8042,16775.0
2016-02-11 14:30:00,93.03,93.24,92.99,93.14,24181.0,79.8128,79.993,79.7785,79.9072,24181.0
2016-02-11 14:35:00,93.15,93.15,92.85,93.11,186223.0,79.9158,79.9158,79.6584,79.8815,186223.0
2016-02-11 14:40:00,93.13,93.41,92.87,93.04,78613.0,79.8986,80.1388,79.6756,79.8214,78613.0
2016-02-11 14:45:00,93.08,93.32,92.94,93.2,72109.0,79.8557,80.0616,79.7356,79.9587,72109.0
2016-02-11 14:50:00,93.2,93.62,93.18,93.48,37931.0,79.9587,80.319,79.9415,80.1989,37931.0
2016-02-11 14:55:00,93.45,93.6,93.23,93.25,36291.0,80.1732,80.3018,79.9844,80.0016,36291.0
2016-02-11 15:00:00,93.32,93.32,93.06,93.15,33533.0,80.0616,80.0616,79.8386,79.9158,33533.0
2016-02-11 15:05:00,93.16,93.2,92.9,93.16,37066.0,79.9244,79.9587,79.7013,79.9244,37066.0
2016-02-11 15:10:00,93.19,93.58,93.17,93.4,55392.0,79.9501,80.2847,79.9329,80.1303,55392.0
2016-02-11 15:15:00,93.39,93.39,93.16,93.27,38417.0,80.1217,80.1217,79.9244,80.0187,38417.0
2016-02-11 15:20:00,93.26,93.51,93.2,93.36,44944.0,80.0101,80.2246,79.9587,80.0959,44944.0
2016-02-11 15:25:00,93.35,93.62,93.35,93.58,88836.0,80.0874,80.319,80.0874,80.2847,88836.0
2016-02-11 15:30:00,93.58,93.59,93.36,93.53,56153.0,80.2847,80.2933,80.0959,80.2418,56153.0
2016-02-11 15:35:00,93.55,93.83,93.42,93.79,71408.0,80.2589,80.4992,80.1474,80.4648,71408.0
2016-02-11 15:40:00,93.79,93.9,93.7,93.83,76042.0,80.4648,80.5592,80.3876,80.4992,76042.0
2016-02-11 15:45:00,93.85,93.88,93.59,93.75,58112.0,80.5163,80.5421,80.2933,80.4305,58112.0
2016-02-11 15:50:00,93.76,93.87,93.58,93.62,106715.0,80.4391,80.5335,80.2847,80.319,106715.0
2016-02-11 15:55:00,93.64,93.69,93.37,93.41,167645.0,80.3362,80.3791,80.1045,80.1388,167645.0
2016-02-12 09:30:00,94.43,94.63,94.08,94.12,69124.0,81.0139,81.1855,80.7136,80.748,69124.0
2016-02-12 09:35:00,94.0,94.34,93.99,94.16,14966.0,80.645,80.9367,80.6364,80.7823,14966.0
2016-02-12 09:40:00,94.11,94.5,94.1,94.36,21005.0,80.7394,81.074,80.7308,80.9539,21005.0
2016-02-12 09:45:00,94.33,94.48,94.26,94.36,11396.0,80.9281,81.0568,80.8681,80.9539,11396.0
2016-02-12 09:50:00,94.39,94.4,94.26,94.29,17892.0,80.9796,80.9882,80.8681,80.8938,17892.0
2016-02-12 09:55:00,94.3,94.3,94.03,94.09,25205.0,80.9024,80.9024,80.6707,80.7222,25205.0
2016-02-12 10:00:00,94.06,94.31,93.99,94.31,15759.0,80.6965,80.911,80.6364,80.911,15759.0
2016-02-12 10:05:00,94.36,94.41,94.28,94.37,19646.0,80.9539,80.9968,80.8852,80.9624,19646.0
2016-02-12 10:10:00,94.39,94.42,94.16,94.17,38971.0,80.9796,81.0053,80.7823,80.7909,38971.0
2016-02-12 10:15:00,94.2,94.41,94.2,94.4,47093.0,80.8166,80.9968,80.8166,80.9882,47093.0
2016-02-12 10:20:00,94.4,94.44,94.34,94.4,46370.0,80.9882,81.0225,80.9367,80.9882,46370.0
2016-02-12 10:25:00,94.37,94.44,94.33,94.33,31027.0,80.9624,81.0225,80.9281,80.9281,31027.0
2016-02-12 10:30:00,94.35,94.48,94.34,94.44,49912.0,80.9453,81.0568,80.9367,81.0225,49912.0
2016-02-12 10:35:00,94.45,94.46,94.2,94.38,13323.0,81.0311,81.0397,80.8166,80.971,13323.0
2016-02-12 10:40:00,94.35,94.58,94.32,94.57,28768.0,80.9453,81.1426,80.9195,81.134,28768.0
2016-02-12 10:45:00,94.56,94.77,94.51,94.77,27352.0,81.1254,81.3056,81.0826,81.3056,27352.0
2016-02-12 10:50:00,94.76,95.0,94.74,94.8,33122.0,81.297,81.5029,81.2799,81.3314,33122.0
2016-02-12 10:55:00,94.78,94.78,94.56,94.56,9727.0,81.3142,81.3142,81.1254,81.1254,9727.0
2016-02-12 11:00:00,94.55,94.63,94.52,94.54,22634.0,81.1169,81.1855,81.0911,81.1083,22634.0
2016-02-12 11:05:00,94.49,94.77,94.49,94.67,46333.0,81.0654,81.3056,81.0654,81.2198,46333.0
2016-02-12 11:10:00,94.69,94.8,94.66,94.8,50991.0,81.237,81.3314,81.2112,81.3314,50991.0
2016-02-12 11:15:00,94.81,94.87,94.78,94.78,45976.0,81.3399,81.3914,81.3142,81.3142,45976.0
2016-02-12 11:20:00,94.78,94.8,94.67,94.73,21502.0,81.3142,81.3314,81.2198,81.2713,21502.0
2016-02-12 11:25:00,94.74,94.83,94.7,94.78,42711.0,81.2799,81.3571,81.2456,81.3142,42711.0
2016-02-12 11:30:00,94.81,94.86,94.79,94.84,21478.0,81.3399,81.3828,81.3228,81.3657,21478.0
2016-02-12 11:35:00,94.83,94.87,94.79,94.83,23190.0,81.3571,81.3914,81.3228,81.3571,23190.0
2016-02-12 11:40:00,94.82,94.88,94.78,94.78,28180.0,81.3485,81.4,81.3142,81.3142,28180.0
2016-02-12 11:45:00,94.78,94.87,94.78,94.81,14140.0,81.3142,81.3914,81.3142,81.3399,14140.0
2016-02-12 11:50:00,94.81,94.85,94.69,94.69,19968.0,81.3399,81.3742,81.237,81.237,19968.0
2016-02-12 11:55:00,94.68,94.68,94.59,94.59,13089.0,81.2284,81.2284,81.1512,81.1512,13089.0
2016-02-12 12:00:00,94.6,94.65,94.54,94.59,16797.0,81.1598,81.2027,81.1083,81.1512,16797.0
2016-02-12 12:05:00,94.6,94.63,94.5,94.53,18886.0,81.1598,81.1855,81.074,81.0997,18886.0
2016-02-12 12:10:00,94.52,94.6,94.49,94.54,33757.0,81.0911,81.1598,81.0654,81.1083,33757.0
2016-02-12 12:15:00,94.54,94.57,94.48,94.5,23012.0,81.1083,81.134,81.0568,81.074,23012.0
2016-02-12 12:20:00,94.51,94.53,94.46,94.5,24099.0,81.0826,81.0997,81.0397,81.074,24099.0
2016-02-12 12:25:00,94.51,94.6,94.5,94.58,26961.0,81.0826,81.1598,81.074,81.1426,26961.0
2016-02-12 12:30:00,94.6,94.62,94.57,94.59,46243.0,81.1598,81.1769,81.134,81.1512,46243.0
2016-02-12 12:35:00,94.57,94.7,94.52,94.65,20543.0,81.134,81.2456,81.0911,81.2027,20543.0
2016-02-12 12:40:00,94.65,94.67,94.6,94.63,43661.0,81.2027,81.2198,81.1598,81.1855,43661.0
2016-02-12 12:45:00,94.61,94.67,94.6,94.65,64961.0,81.1683,81.2198,81.1598,81.2027,64961.0
2016-02-12 12:50:00,94.65,94.65,94.58,94.6,19732.0,81.2027,81.2027,81.1426,81.1598,19732.0
2016-02-12 12:55:00,94.59,94.6,94.53,94.53,11443.0,81.1512,81.1598,81.0997,81.0997,11443.0
2016-02-12 13:00:00,94.55,94.57,94.48,94.56,26940.0,81.1169,81.134,81.0568,81.1254,26940.0
2016-02-12 13:05:00,94.53,94.55,94.43,94.47,31521.0,81.0997,81.1169,81.0139,81.0482,31521.0
2016-02-12 13:10:00,94.47,94.57,94.43,94.52,25884.0,81.0482,81.134,81.0139,81.0911,25884.0
2016-02-12 13:15:00,94.53,94.57,94.49,94.56,23557.0,81.0997,81.134,81.0654,81.1254,23557.0
2016-02-12 13:20:00,94.56,94.61,94.53,94.56,12175.0,81.1254,81.1683,81.0997,81.1254,12175.0
2016-02-12 13:25:00,94.55,94.57,94.53,94.55,26532.0,81.1169,81.134,81.0997,81.1169,26532.0
2016-02-12 13:30:00,94.55,94.58,94.49,94.54,26024.0,81.1169,81.1426,81.0654,81.1083,26024.0
2016-02-12 13:35:00,94.54,94.58,94.49,94.5,27693.0,81.1083,81.1426,81.0654,81.074,27693.0
2016-02-12 13:40:00,94.52,94.55,94.44,94.51,28364.0,81.0911,81.1169,81.0225,81.0826,28364.0
2016-02-12 13:45:00,94.51,94.55,94.5,94.53,26236.0,81.0826,81.1169,81.074,81.0997,26236.0
2016-02-12 13:50:00,94.53,94.54,94.5,94.5,22632.0,81.0997,81.1083,81.074,81.074,22632.0
2016-02-12 13:55:00,94.52,94.55,94.45,94.55,70882.0,81.0911,81.1169,81.0311,81.1169,70882.0
2016-02-12 14:00:00,94.53,94.56,94.47,94.47,28273.0,81.0997,81.1254,81.0482,81.0482,28273.0
2016-02-12 14:05:00,94.48,94.76,94.46,94.75,67560.0,81.0568,81.297,81.0397,81.2885,67560.0
2016-02-12 14:10:00,94.76,94.93,94.76,94.8,89210.0,81.297,81.4429,81.297,81.3314,89210.0
2016-02-12 14:15:00,94.8,94.89,94.76,94.76,43168.0,81.3314,81.4086,81.297,81.297,43168.0
2016-02-12 14:20:00,94.77,94.83,94.68,94.82,16866.0,81.3056,81.3571,81.2284,81.3485,16866.0
2016-02-12 14:25:00,94.83,94.88,94.79,94.85,28310.0,81.3571,81.4,81.3228,81.3742,28310.0
2016-02-12 14:30:00,94.85,94.87,94.66,94.72,37300.0,81.3742,81.3914,81.2112,81.2627,37300.0
2016-02-12 14:35:00,94.74,94.76,94.64,94.69,20084.0,81.2799,81.297,81.1941,81.237,20084.0
2016-02-12 14:40:00,94.69,94.72,94.66,94.71,31243.0,81.237,81.2627,81.2112,81.2541,31243.0
2016-02-12 14:45:00,94.71,94.75,94.63,94.7,31447.0,81.2541,81.2885,81.1855,81.2456,31447.0
2016-02-12 14:50:00,94.7,94.76,94.67,94.73,20154.0,81.2456,81.297,81.2198,81.2713,20154.0
2016-02-12 14:55:00,94.74,94.77,94.66,94.68,16914.0,81.2799,81.3056,81.2112,81.2284,16914.0
2016-02-12 15:00:00,94.67,94.7,94.55,94.61,23649.0,81.2198,81.2456,81.1169,81.1683,23649.0
2016-02-12 15:05:00,94.62,94.73,94.6,94.65,18791.0,81.1769,81.2713,81.1598,81.2027,18791.0
2016-02-12 15:10:00,94.64,94.73,94.64,94.71,27352.0,81.1941,81.2713,81.1941,81.2541,27352.0
2016-02-12 15:15:00,94.73,94.76,94.7,94.74,25481.0,81.2713,81.297,81.2456,81.2799,25481.0
2016-02-12 15:20:00,94.73,94.77,94.7,94.72,22691.0,81.2713,81.3056,81.2456,81.2627,22691.0
2016-02-12 15:25:00,94.72,94.72,94.59,94.68,60508.0,81.2627,81.2627,81.1512,81.2284,60508.0
2016-02-12 15:30:00,94.68,94.69,94.5,94.5,27827.0,81.2284,81.237,81.074,81.074,27827.0
2016-02-12 15:35:00,94.52,94.55,94.47,94.5,22054.0,81.0911,81.1169,81.0482,81.074,22054.0
2016-02-12 15:40:00,94.52,94.61,94.42,94.57,53659.0,81.0911,81.1683,81.0053,81.134,53659.0
2016-02-12 15:45:00,94.59,94.77,94.59,94.7,49739.0,81.1512,81.3056,81.1512,81.2456,49739.0
2016-02-12 15:50:00,94.72,94.76,94.61,94.75,42207.0,81.2627,81.297,81.1683,81.2885,42207.0
2016-02-12 15:55:00,94.76,94.84,94.68,94.7,146309.0,81.297,81.3657,81.2284,81.2456,146309.0
2016-02-16 09:30:00,96.24,96.71,95.68,95.92,48732.0,82.5668,82.97,82.0863,82.2922,48732.0
2016-02-16 09:35:00,95.93,96.18,95.87,95.94,154570.0,82.3008,82.5153,82.2493,82.3094,154570.0
2016-02-16 09:40:00,95.86,96.05,95.8,95.97,40102.0,82.2408,82.4038,82.1893,82.3351,40102.0
2016-02-16 09:45:00,95.97,95.97,95.64,95.77,26557.0,82.3351,82.3351,82.052,82.1635,26557.0
2016-02-16 09:50:00,95.75,95.75,95.48,95.56,29935.0,82.1464,82.1464,81.9147,81.9834,29935.0
2016-02-16 09:55:00,95.53,95.79,95.53,95.7,24961.0,81.9576,82.1807,81.9576,82.1035,24961.0
2016-02-16 10:00:00,95.67,95.82,95.57,95.63,20081.0,82.0777,82.2064,81.992,82.0434,20081.0
2016-02-16 10:05:00,95.6,95.7,95.58,95.69,20324.0,82.0177,82.1035,82.0005,82.0949,20324.0
2016-02-16 10:10:00,95.67,95.71,95.6,95.68,26185.0,82.0777,82.1121,82.0177,82.0863,26185.0
2016-02-16 10:15:00,95.67,95.75,95.61,95.73,30021.0,82.0777,82.1464,82.0263,82.1292,30021.0
2016-02-16 10:20:00,95.72,95.88,95.71,95.83,36681.0,82.1206,82.2579,82.1121,82.215,36681.0
2016-02-16 10:25:00,95.85,96.0,95.83,95.92,29278.0,82.2322,82.3609,82.215,82.2922,29278.0
2016-02-16 10:30:00,95.92,96.2,95.89,96.18,88373.0,82.2922,82.5324,82.2665,82.5153,88373.0
2016-02-16 10:35:00,96.2,96.21,96.03,96.09,32490.0,82.5324,82.541,82.3866,82.4381,32490.0
2016-02-16 10:40:00,96.09,96.18,96.03,96.18,28922.0,82.4381,82.5153,82.3866,82.5153,28922.0
2016-02-16 10:45:00,96.16,96.18,96.11,96.17,37673.0,82.4981,82.5153,82.4552,82.5067,37673.0
2016-02-16 10:50:00,96.16,96.16,96.07,96.09,32509.0,82.4981,82.4981,82.4209,82.4381,32509.0
2016-02-16 10:55:00,96.12,96.16,96.04,96.09,55017.0,82.4638,82.4981,82.3952,82.4381,55017.0
2016-02-16 11:00:00,96.06,96.11,96.03,96.05,11607.0,82.4123,82.4552,82.3866,82.4038,11607.0
2016-02-16 11:05:00,96.04,96.06,95.89,96.05,37784.0,82.3952,82.4123,82.2665,82.4038,37784.0
2016-02-16 11:10:00,96.04,96.08,96.0,96.03,54478.0,82.3952,82.4295,82.3609,82.3866,54478.0
2016-02-16 11:15:00,96.04,96.1,95.99,96.09,11089.0,82.3952,82.4467,82.3523,82.4381,11089.0
2016-02-16 11:20:00,96.12,96.3,96.1,96.28,15947.0,82.4638,82.6182,82.4467,82.6011,15947.0
2016-02-16 11:25:00,96.29,96.32,96.23,96.28,24709.0,82.6097,82.6354,82.5582,82.6011,24709.0
2016-02-16 11:30:00,96.26,96.34,96.25,96.3,18552.0,82.5839,82.6526,82.5753,82.6182,18552.0
2016-02-16 11:35:00,96.32,96.39,96.27,96.38,17479.0,82.6354,82.6955,82.5925,82.6869,17479.0
2016-02-16 11:40:00,96.38,96.38,96.28,96.33,24330.0,82.6869,82.6869,82.6011,82.644,24330.0
2016-02-16 11:45:00,96.33,96.38,96.32,96.34,31691.0,82.644,82.6869,82.6354,82.6526,31691.0
2016-02-16 11:50:00,96.34,96.39,96.32,96.38,22214.0,82.6526,82.6955,82.6354,82.6869,22214.0
2016-02-16 11:55:00,96.38,96.39,96.29,96.33,19362.0,82.6869,82.6955,82.6097,82.644,19362.0
2016-02-16 12:00:00,96.34,96.46,96.29,96.44,38374.0,82.6526,82.7555,82.6097,82.7383,38374.0
2016-02-16 12:05:00,96.43,96.48,96.39,96.45,49842.0,82.7298,82.7727,82.6955,82.7469,49842.0
2016-02-16 12:10:00,96.46,96.5,96.44,96.48,21892.0,82.7555,82.7898,82.7383,82.7727,21892.0
2016-02-16 12:15:00,96.49,96.66,96.47,96.57,21267.0,82.7812,82.9271,82.7641,82.8499,21267.0
2016-02-16 12:20:00,96.57,96.59,96.52,96.52,47523.0,82.8499,82.867,82.807,82.807,47523.0
2016-02-16 12:25:00,96.52,96.56,96.45,96.49,15418.0,82.807,82.8413,82.7469,82.7812,15418.0
2016-02-16 12:30:00,96.5,96.52,96.38,96.4,14852.0,82.7898,82.807,82.6869,82.704,14852.0
2016-02-16 12:35:00,96.43,96.47,96.38,96.42,18060.0,82.7298,82.7641,82.6869,82.7212,18060.0
2016-02-16 12:40:00,96.41,96.5,96.37,96.46,22700.0,82.7126,82.7898,82.6783,82.7555,22700.0
2016-02-16 12:45:00,96.47,96.55,96.43,96.5,28025.0,82.7641,82.8327,82.7298,82.7898,28025.0
2016-02-16 12:50:00,96.49,96.51,96.44,96.48,24526.0,82.7812,82.7984,82.7383,82.7727,24526.0
2016-02-16 12:55:00,96.47,96.57,96.47,96.55,31005.0,82.7641,82.8499,82.7641,82.8327,31005.0
2016-02-16 13:00:00,96.54,96.61,96.49,96.6,33632.0,82.8241,82.8842,82.7812,82.8756,33632.0
2016-02-16 13:05:00,96.61,96.67,96.53,96.6,30681.0,82.8842,82.9357,82.8156,82.8756,30681.0
2016-02-16 13:10:00,96.6,96.66,96.58,96.63,30526.0,82.8756,82.9271,82.8585,82.9014,30526.0
2016-02-16 13:15:00,96.64,96.7,96.63,96.7,17286.0,82.9099,82.9614,82.9014,82.9614,17286.0
2016-02-16 13:20:00,96.68,96.7,96.65,96.69,26850.0,82.9443,82.9614,82.9185,82.9528,26850.0
2016-02-16 13:25:00,96.7,96.71,96.52,96.54,30466.0,82.9614,82.97,82.807,82.8241,30466.0
2016-02-16 13:30:00,96.55,96.63,96.53,96.6,20824.0,82.8327,82.9014,82.8156,82.8756,20824.0
2016-02-16 13:35:00,96.61,96.62,96.55,96.59,13356.0,82.8842,82.8928,82.8327,82.867,13356.0
2016-02-16 13:40:00,96.6,96.82,96.58,96.78,59040.0,82.8756,83.0644,82.8585,83.03,59040.0
2016-02-16 13:45:00,96.8,96.8,96.73,96.78,19989.0,83.0472,83.0472,82.9871,83.03,19989.0
2016-02-16 13:50:00,96.76,96.86,96.73,96.83,80447.0,83.0129,83.0987,82.9871,83.0729,80447.0
2016-02-16 13:55:00,96.83,97.05,96.8,97.05,124893.0,83.0729,83.2617,83.0472,83.2617,124893.0
2016-02-16 14:00:00,97.01,97.03,96.88,96.98,28951.0,83.2274,83.2445,83.1158,83.2016,28951.0
2016-02-16 14:05:00,97.0,97.01,96.89,96.97,34588.0,83.2188,83.2274,83.1244,83.1931,34588.0
2016-02-16 14:10:00,96.98,97.03,96.95,97.0,42650.0,83.2016,83.2445,83.1759,83.2188,42650.0
2016-02-16 14:15:00,96.99,97.01,96.84,96.9,35449.0,83.2102,83.2274,83.0815,83.133,35449.0
2016-02-16 14:20:00,96.91,97.02,96.86,97.01,26920.0,83.1416,83.2359,83.0987,83.2274,26920.0
2016-02-16 14:25:00,97.02,97.06,96.9,97.04,38044.0,83.2359,83.2703,83.133,83.2531,38044.0
2016-02-16 14:30:00,97.04,97.06,96.97,97.04,23092.0,83.2531,83.2703,83.1931,83.2531,23092.0
2016-02-16 14:35:00,97.05,97.09,96.9,96.94,21470.0,83.2617,83.296,83.133,83.1673,21470.0
2016-02-16 14:40:00,96.95,96.99,96.88,96.96,17256.0,83.1759,83.2102,83.1158,83.1845,17256.0
2016-02-16 14:45:00,96.94,96.97,96.89,96.91,18797.0,83.1673,83.1931,83.1244,83.1416,18797.0
2016-02-16 14:50:00,96.91,96.99,96.88,96.89,19218.0,83.1416,83.2102,83.1158,83.1244,19218.0
2016-02-16 14:55:00,96.9,96.96,96.89,96.94,18884.0,83.133,83.1845,83.1244,83.1673,18884.0
2016-02-16 15:00:00,96.95,97.01,96.91,96.98,32820.0,83.1759,83.2274,83.1416,83.2016,32820.0
2016-02-16 15:05:00,96.98,96.99,96.89,96.9,25326.0,83.2016,83.2102,83.1244,83.133,25326.0
2016-02-16 15:10:00,96.89,97.03,96.89,97.0,32931.0,83.1244,83.2445,83.1244,83.2188,32931.0
2016-02-16 15:15:00,97.03,97.07,96.96,96.96,26947.0,83.2445,83.2788,83.1845,83.1845,26947.0
2016-02-16 15:20:00,96.97,96.99,96.88,96.88,28589.0,83.1931,83.2102,83.1158,83.1158,28589.0
2016-02-16 15:25:00,96.88,96.97,96.86,96.9,41537.0,83.1158,83.1931,83.0987,83.133,41537.0
2016-02-16 15:30:00,96.9,96.9,96.77,96.81,32072.0,83.133,83.133,83.0215,83.0558,32072.0
2016-02-16 15:35:00,96.81,96.85,96.75,96.76,32337.0,83.0558,83.0901,83.0043,83.0129,32337.0
2016-02-16 15:40:00,96.77,96.78,96.65,96.7,78057.0,83.0215,83.03,82.9185,82.9614,78057.0
2016-02-16 15:45:00,96.68,96.72,96.61,96.68,61669.0,82.9443,82.9786,82.8842,82.9443,61669.0
2016-02-16 15:50:00,96.68,96.79,96.64,96.78,101069.0,82.9443,83.0386,82.9099,83.03,101069.0
2016-02-16 15:55:00,96.79,96.91,96.74,96.88,182439.0,83.0386,83.1416,82.9957,83.1158,182439.0
2016-02-17 09:30:00,97.74,97.97,97.74,97.89,1300.0,83.8537,84.051,83.8537,83.9823,1300.0
2016-02-17 09:35:00,97.8,98.11,97.73,98.02,81202.0,83.9051,84.1711,83.8451,84.0939,81202.0
2016-02-17 09:40:00,98.03,98.09,97.8,97.95,56967.0,84.1025,84.1539,83.9051,84.0338,56967.0
2016-02-17 09:45:00,97.96,98.0,97.92,97.96,36992.0,84.0424,84.0767,84.0081,84.0424,36992.0
2016-02-17 09:50:00,97.99,98.1,97.93,98.04,98175.0,84.0681,84.1625,84.0167,84.111,98175.0
2016-02-17 09:55:00,98.05,98.05,97.96,97.96,57074.0,84.1196,84.1196,84.0424,84.0424,57074.0
2016-02-17 10:00:00,97.99,98.07,97.88,98.02,24731.0,84.0681,84.1368,83.9738,84.0939,24731.0
2016-02-17 10:05:00,98.02,98.13,97.91,97.97,35817.0,84.0939,84.1882,83.9995,84.051,35817.0
2016-02-17 10:10:00,97.97,98.05,97.9,98.03,48173.0,84.051,84.1196,83.9909,84.1025,48173.0
2016-02-17 10:15:00,98.04,98.09,97.96,98.05,74723.0,84.111,84.1539,84.0424,84.1196,74723.0
2016-02-17 10:20:00,98.07,98.23,98.07,98.1,35338.0,84.1368,84.274,84.1368,84.1625,35338.0
2016-02-17 10:25:00,98.07,98.28,97.99,98.26,15118.0,84.1368,84.3169,84.0681,84.2998,15118.0
2016-02-17 10:30:00,98.28,98.39,98.28,98.38,93934.0,84.3169,84.4113,84.3169,84.4027,93934.0
2016-02-17 10:35:00,98.38,98.45,98.31,98.38,75568.0,84.4027,84.4628,84.3427,84.4027,75568.0
2016-02-17 10:40:00,98.36,98.58,98.34,98.52,41574.0,84.3856,84.5743,84.3684,84.5228,41574.0
2016-02-17 10:45:00,98.53,98.66,98.5,98.64,19260.0,84.5314,84.6429,84.5057,84.6258,19260.0
2016-02-17 10:50:00,98.63,98.74,98.62,98.73,33144.0,84.6172,84.7116,84.6086,84.703,33144.0
2016-02-17 10:55:00,98.74,98.76,98.61,98.72,31796.0,84.7116,84.7287,84.6,84.6944,31796.0
2016-02-17 11:00:00,98.7,98.71,98.62,98.71,25084.0,84.6773,84.6858,84.6086,84.6858,25084.0
2016-02-17 11:05:00,98.72,98.92,98.72,98.87,38212.0,84.6944,84.866,84.6944,84.8231,38212.0
2016-02-17 11:10:00,98.87,98.88,98.64,98.67,34948.0,84.8231,84.8317,84.6258,84.6515,34948.0
2016-02-17 11:15:00,98.66,98.87,98.66,98.69,21893.0,84.6429,84.8231,84.6429,84.6687,21893.0
2016-02-17 11:20:00,98.71,98.72,98.58,98.6,13818.0,84.6858,84.6944,84.5743,84.5915,13818.0
2016-02-17 11:25:00,98.61,98.66,98.57,98.6,22041.0,84.6,84.6429,84.5657,84.5915,22041.0
2016-02-17 11:30:00,98.61,98.62,98.51,98.56,32326.0,84.6,84.6086,84.5143,84.5572,32326.0
2016-02-17 11:35:00,98.57,98.6,98.51,98.56,20475.0,84.5657,84.5915,84.5143,84.5572,20475.0
2016-02-17 11:40:00,98.57,98.66,98.47,98.65,42814.0,84.5657,84.6429,84.4799,84.6344,42814.0
2016-02-17 11:45:00,98.66,98.66,98.57,98.58,25396.0,84.6429,84.6429,84.5657,84.5743,25396.0
2016-02-17 11:50:00,98.6,98.6,98.49,98.54,67385.0,84.5915,84.5915,84.4971,84.54,67385.0
2016-02-17 11:55:00,98.55,98.66,98.54,98.66,26077.0,84.5486,84.6429,84.54,84.6429,26077.0
2016-02-17 12:00:00,98.66,98.66,98.56,98.57,18290.0,84.6429,84.6429,84.5572,84.5657,18290.0
2016-02-17 12:05:00,98.55,98.7,98.51,98.65,33195.0,84.5486,84.6773,84.5143,84.6344,33195.0
2016-02-17 12:10:00,98.66,98.67,98.61,98.67,19745.0,84.6429,84.6515,84.6,84.6515,19745.0
2016-02-17 12:15:00,98.64,98.84,98.6,98.83,35252.0,84.6258,84.7974,84.5915,84.7888,35252.0
2016-02-17 12:20:00,98.85,99.05,98.8,99.01,37420.0,84.806,84.9775,84.7631,84.9432,37420.0
2016-02-17 12:25:00,99.01,99.18,99.01,99.16,24829.0,84.9432,85.0891,84.9432,85.0719,24829.0
2016-02-17 12:30:00,99.15,99.35,99.12,99.3,18787.0,85.0633,85.2349,85.0376,85.192,18787.0
2016-02-17 12:35:00,99.31,99.31,99.18,99.18,13462.0,85.2006,85.2006,85.0891,85.0891,13462.0
2016-02-17 12:40:00,99.18,99.29,99.17,99.29,25641.0,85.0891,85.1834,85.0805,85.1834,25641.0
2016-02-17 12:45:00,99.29,99.34,99.25,99.25,18444.0,85.1834,85.2263,85.1491,85.1491,18444.0
2016-02-17 12:50:00,99.24,99.58,99.23,99.55,52966.0,85.1405,85.4322,85.132,85.4065,52966.0
2016-02-17 12:55:00,99.55,99.57,99.48,99.51,47998.0,85.4065,85.4237,85.3464,85.3722,47998.0
2016-02-17 13:00:00,99.51,99.91,99.5,99.77,86135.0,85.3722,85.7154,85.3636,85.5952,86135.0
2016-02-17 13:05:00,99.75,99.81,99.7,99.73,42437.0,85.5781,85.6296,85.5352,85.5609,42437.0
2016-02-17 13:10:00,99.72,99.77,99.7,99.7,12476.0,85.5523,85.5952,85.5352,85.5352,12476.0
2016-02-17 13:15:00,99.71,99.81,99.67,99.79,14327.0,85.5438,85.6296,85.5094,85.6124,14327.0
2016-02-17 13:20:00,99.78,99.8,99.75,99.76,10766.0,85.6038,85.621,85.5781,85.5867,10766.0
2016-02-17 13:25:00,99.74,99.74,99.62,99.64,18921.0,85.5695,85.5695,85.4666,85.4837,18921.0
2016-02-17 13:30:00,99.62,99.63,99.38,99.39,46182.0,85.4666,85.4751,85.2607,85.2692,46182.0
2016-02-17 13:35:00,99.37,99.41,99.25,99.25,25744.0,85.2521,85.2864,85.1491,85.1491,25744.0
2016-02-17 13:40:00,99.26,99.26,99.06,99.08,27491.0,85.1577,85.1577,84.9861,85.0033,27491.0
2016-02-17 13:45:00,99.08,99.09,98.98,99.04,24244.0,85.0033,85.0119,84.9175,84.969,24244.0
2016-02-17 13:50:00,99.04,99.05,98.9,98.92,22652.0,84.969,84.9775,84.8488,84.866,22652.0
2016-02-17 13:55:00,98.92,98.99,98.91,98.98,9153.0,84.866,84.9261,84.8574,84.9175,9153.0
2016-02-17 14:00:00,98.99,99.01,98.79,98.96,62818.0,84.9261,84.9432,84.7545,84.9003,62818.0
2016-02-17 14:05:00,98.95,99.02,98.92,98.96,36116.0,84.8917,84.9518,84.866,84.9003,36116.0
2016-02-17 14:10:00,98.96,99.02,98.94,99.0,41112.0,84.9003,84.9518,84.8832,84.9346,41112.0
2016-02-17 14:15:00,99.0,99.07,98.98,99.0,75114.0,84.9346,84.9947,84.9175,84.9346,75114.0
2016-02-17 14:20:00,99.0,99.06,98.99,99.04,24601.0,84.9346,84.9861,84.9261,84.969,24601.0
2016-02-17 14:25:00,99.04,99.07,98.99,99.0,32209.0,84.969,84.9947,84.9261,84.9346,32209.0
2016-02-17 14:30:00,99.0,99.06,98.98,99.04,79592.0,84.9346,84.9861,84.9175,84.969,79592.0
2016-02-17 14:35:00,99.04,99.05,98.98,98.98,33888.0,84.969,84.9775,84.9175,84.9175,33888.0
2016-02-17 14:40:00,98.99,99.05,98.96,99.02,51164.0,84.9261,84.9775,84.9003,84.9518,51164.0
2016-02-17 14:45:00,99.03,99.03,98.97,98.98,22392.0,84.9604,84.9604,84.9089,84.9175,22392.0
2016-02-17 14:50:00,99.0,99.0,98.72,98.8,31056.0,84.9346,84.9346,84.6944,84.7631,31056.0
2016-02-17 14:55:00,98.81,98.91,98.8,98.9,16519.0,84.7716,84.8574,84.7631,84.8488,16519.0
2016-02-17 15:00:00,98.9,99.03,98.9,98.98,34983.0,84.8488,84.9604,84.8488,84.9175,34983.0
2016-02-17 15:05:00,98.98,99.03,98.95,99.0,26300.0,84.9175,84.9604,84.8917,84.9346,26300.0
2016-02-17 15:10:00,98.99,99.03,98.95,99.01,27003.0,84.9261,84.9604,84.8917,84.9432,27003.0
2016-02-17 15:15:00,99.0,99.02,98.96,99.0,27178.0,84.9346,84.9518,84.9003,84.9346,27178.0
2016-02-17 15:20:00,98.99,99.01,98.85,98.9,35774.0,84.9261,84.9432,84.806,84.8488,35774.0
2016-02-17 15:25:00,98.89,98.94,98.82,98.9,48283.0,84.8403,84.8832,84.7802,84.8488,48283.0
2016-02-17 15:30:00,98.91,98.91,98.87,98.88,28631.0,84.8574,84.8574,84.8231,84.8317,28631.0
2016-02-17 15:35:00,98.87,98.93,98.66,98.93,92818.0,84.8231,84.8746,84.6429,84.8746,92818.0
2016-02-17 15:40:00,98.93,98.97,98.91,98.94,31179.0,84.8746,84.9089,84.8574,84.8832,31179.0
2016-02-17 15:45:00,98.94,99.03,98.92,98.93,56433.0,84.8832,84.9604,84.866,84.8746,56433.0
2016-02-17 15:50:00,98.94,99.01,98.92,99.01,48187.0,84.8832,84.9432,84.866,84.9432,48187.0
2016-02-17 15:55:00,99.01,99.12,99.0,99.03,200582.0,84.9432,85.0376,84.9346,84.9604,200582.0
2016-02-18 09:30:00,99.62,101.12,99.58,100.22,171629.0,85.4666,86.7534,85.4322,85.9813,171629.0
2016-02-18 09:35:00,100.15,100.61,99.93,99.99,61078.0,85.9213,86.3159,85.7325,85.784,61078.0
2016-02-18 09:40:00,100.0,100.11,99.76,99.86,55837.0,85.7926,85.8869,85.5867,85.6725,55837.0
2016-02-18 09:45:00,99.82,100.07,99.71,99.8,42471.0,85.6381,85.8526,85.5438,85.621,42471.0
2016-02-18 09:50:00,99.77,100.09,99.66,100.01,41399.0,85.5952,85.8698,85.5009,85.8011,41399.0
2016-02-18 09:55:00,99.99,99.99,99.54,99.79,17831.0,85.784,85.784,85.3979,85.6124,17831.0
2016-02-18 10:00:00,99.79,100.0,99.6,99.98,60936.0,85.6124,85.7926,85.4494,85.7754,60936.0
2016-02-18 10:05:00,99.93,99.94,99.69,99.69,11563.0,85.7325,85.7411,85.5266,85.5266,11563.0
2016-02-18 10:10:00,99.67,99.67,99.45,99.58,21112.0,85.5094,85.5094,85.3207,85.4322,21112.0
2016-02-18 10:15:00,99.59,99.6,99.3,99.39,20087.0,85.4408,85.4494,85.192,85.2692,20087.0
2016-02-18 10:20:00,99.38,99.5,99.34,99.48,11760.0,85.2607,85.3636,85.2263,85.3464,11760.0
2016-02-18 10:25:00,99.51,99.63,99.5,99.63,8576.0,85.3722,85.4751,85.3636,85.4751,8576.0
2016-02-18 10:30:00,99.63,99.65,99.44,99.52,16873.0,85.4751,85.4923,85.3121,85.3808,16873.0
2016-02-18 10:35:00,99.55,99.68,99.51,99.63,15265.0,85.4065,85.518,85.3722,85.4751,15265.0
2016-02-18 10:40:00,99.62,99.69,99.55,99.58,16288.0,85.4666,85.5266,85.4065,85.4322,16288.0
2016-02-18 10:45:00,99.54,99.55,99.09,99.1,36687.0,85.3979,85.4065,85.0119,85.0204,36687.0
2016-02-18 10:50:00,99.06,99.15,98.99,99.12,21528.0,84.9861,85.0633,84.9261,85.0376,21528.0
2016-02-18 10:55:00,99.12,99.17,98.98,98.99,16697.0,85.0376,85.0805,84.9175,84.9261,16697.0
2016-02-18 11:00:00,98.92,99.02,98.76,99.02,22255.0,84.866,84.9518,84.7287,84.9518,22255.0
2016-02-18 11:05:00,99.03,99.12,99.03,99.12,6576.0,84.9604,85.0376,84.9604,85.0376,6576.0
2016-02-18 11:10:00,99.1,99.13,99.0,99.12,21124.0,85.0204,85.0462,84.9346,85.0376,21124.0
2016-02-18 11:15:00,99.1,99.17,98.97,99.0,17079.0,85.0204,85.0805,84.9089,84.9346,17079.0
2016-02-18 11:20:00,98.98,99.02,98.92,98.96,11266.0,84.9175,84.9518,84.866,84.9003,11266.0
2016-02-18 11:25:00,98.99,99.17,98.95,99.17,14973.0,84.9261,85.0805,84.8917,85.0805,14973.0
2016-02-18 11:30:00,99.17,99.21,98.96,99.0,26027.0,85.0805,85.1148,84.9003,84.9346,26027.0
2016-02-18 11:35:00,98.99,99.2,98.87,99.18,22185.0,84.9261,85.1062,84.8231,85.0891,22185.0
2016-02-18 11:40:00,99.19,99.21,99.07,99.09,12792.0,85.0976,85.1148,84.9947,85.0119,12792.0
2016-02-18 11:45:00,99.1,99.18,99.02,99.15,12917.0,85.0204,85.0891,84.9518,85.0633,12917.0
2016-02-18 11:50:00,99.13,99.23,99.11,99.2,13087.0,85.0462,85.132,85.029,85.1062,13087.0
2016-02-18 11:55:00,99.19,99.48,99.19,99.48,14532.0,85.0976,85.3464,85.0976,85.3464,14532.0
2016-02-18 12:00:00,99.47,99.48,99.35,99.4,15766.0,85.3379,85.3464,85.2349,85.2778,15766.0
2016-02-18 12:05:00,99.42,99.56,99.41,99.51,26502.0,85.295,85.4151,85.2864,85.3722,26502.0
2016-02-18 12:10:00,99.52,99.56,99.39,99.39,14643.0,85.3808,85.4151,85.2692,85.2692,14643.0
2016-02-18 12:15:00,99.4,99.44,99.25,99.29,14555.0,85.2778,85.3121,85.1491,85.1834,14555.0
2016-02-18 12:20:00,99.3,99.3,99.12,99.14,91113.0,85.192,85.192,85.0376,85.0547,91113.0
2016-02-18 12:25:00,99.15,99.32,99.12,99.26,58232.0,85.0633,85.2092,85.0376,85.1577,58232.0
2016-02-18 12:30:00,99.26,99.33,99.19,99.19,22434.0,85.1577,85.2178,85.0976,85.0976,22434.0
2016-02-18 12:35:00,99.19,99.26,99.19,99.2,22400.0,85.0976,85.1577,85.0976,85.1062,22400.0
2016-02-18 12:40:00,99.23,99.25,99.19,99.24,19498.0,85.132,85.1491,85.0976,85.1405,19498.0
2016-02-18 12:45:00,99.23,99.3,99.22,99.28,8500.0,85.132,85.192,85.1234,85.1749,8500.0
2016-02-18 12:50:00,99.28,99.3,99.23,99.26,10402.0,85.1749,85.192,85.132,85.1577,10402.0
2016-02-18 12:55:00,99.27,99.31,99.15,99.21,47437.0,85.1663,85.2006,85.0633,85.1148,47437.0
2016-02-18 13:00:00,99.2,99.31,99.19,99.25,34573.0,85.1062,85.2006,85.0976,85.1491,34573.0
2016-02-18 13:05:00,99.26,99.27,99.2,99.22,22304.0,85.1577,85.1663,85.1062,85.1234,22304.0
2016-02-18 13:10:00,99.23,99.25,99.12,99.14,6007.0,85.132,85.1491,85.0376,85.0547,6007.0
2016-02-18 13:15:00,99.15,99.16,98.94,98.98,10392.0,85.0633,85.0719,84.8832,84.9175,10392.0
2016-02-18 13:20:00,99.0,99.03,98.89,99.02,21304.0,84.9346,84.9604,84.8403,84.9518,21304.0
2016-02-18 13:25:00,99.03,99.09,99.01,99.06,9152.0,84.9604,85.0119,84.9432,84.9861,9152.0
2016-02-18 13:30:00,99.06,99.07,98.96,98.97,9438.0,84.9861,84.9947,84.9003,84.9089,9438.0
2016-02-18 13:35:00,98.98,98.98,98.76,98.77,15395.0,84.9175,84.9175,84.7287,84.7373,15395.0
2016-02-18 13:40:00,98.76,98.82,98.71,98.73,14952.0,84.7287,84.7802,84.6858,84.703,14952.0
2016-02-18 13:45:00,98.74,98.79,98.56,98.63,23457.0,84.7116,84.7545,84.5572,84.6172,23457.0
2016-02-18 13:50:00,98.65,98.79,98.57,98.7,14081.0,84.6344,84.7545,84.5657,84.6773,14081.0
2016-02-18 13:55:00,98.67,98.73,98.63,98.71,11805.0,84.6515,84.703,84.6172,84.6858,11805.0
2016-02-18 14:00:00,98.71,98.77,98.7,98.71,21053.0,84.6858,84.7373,84.6773,84.6858,21053.0
2016-02-18 14:05:00,98.71,98.81,98.69,98.81,17170.0,84.6858,84.7716,84.6687,84.7716,17170.0
2016-02-18 14:10:00,98.81,98.83,98.72,98.75,21092.0,84.7716,84.7888,84.6944,84.7202,21092.0
2016-02-18 14:15:00,98.76,98.81,98.73,98.79,12249.0,84.7287,84.7716,84.703,84.7545,12249.0
2016-02-18 14:20:00,98.78,98.96,98.78,98.92,19028.0,84.7459,84.9003,84.7459,84.866,19028.0
2016-02-18 14:25:00,98.93,98.93,98.77,98.82,13240.0,84.8746,84.8746,84.7373,84.7802,13240.0
2016-02-18 14:30:00,98.85,99.03,98.85,98.99,12168.0,84.806,84.9604,84.806,84.9261,12168.0
2016-02-18 14:35:00,99.02,99.07,98.97,98.99,18278.0,84.9518,84.9947,84.9089,84.9261,18278.0
2016-02-18 14:40:00,98.99,99.03,98.9,98.92,13094.0,84.9261,84.9604,84.8488,84.866,13094.0
2016-02-18 14:45:00,98.94,98.95,98.84,98.86,8837.0,84.8832,84.8917,84.7974,84.8145,8837.0
2016-02-18 14:50:00,98.9,99.05,98.89,99.0,14435.0,84.8488,84.9775,84.8403,84.9346,14435.0
2016-02-18 14:55:00,99.01,99.02,98.85,98.9,12783.0,84.9432,84.9518,84.806,84.8488,12783.0
2016-02-18 15:00:00,98.9,98.94,98.73,98.78,24297.0,84.8488,84.8832,84.703,84.7459,24297.0
2016-02-18 15:05:00,98.8,98.8,98.73,98.75,13619.0,84.7631,84.7631,84.703,84.7202,13619.0
2016-02-18 15:10:00,98.77,98.81,98.64,98.67,20926.0,84.7373,84.7716,84.6258,84.6515,20926.0
2016-02-18 15:15:00,98.68,98.77,98.68,98.75,18530.0,84.6601,84.7373,84.6601,84.7202,18530.0
2016-02-18 15:20:00,98.74,98.76,98.59,98.67,22163.0,84.7116,84.7287,84.5829,84.6515,22163.0
2016-02-18 15:25:00,98.66,98.73,98.59,98.73,17826.0,84.6429,84.703,84.5829,84.703,17826.0
2016-02-18 15:30:00,98.72,98.74,98.59,98.65,21752.0,84.6944,84.7116,84.5829,84.6344,21752.0
2016-02-18 15:35:00,98.66,98.7,98.62,98.68,25249.0,84.6429,84.6773,84.6086,84.6601,25249.0
2016-02-18 15:40:00,98.69,98.69,98.5,98.55,32110.0,84.6687,84.6687,84.5057,84.5486,32110.0
2016-02-18 15:45:00,98.55,98.56,98.31,98.34,64236.0,84.5486,84.5572,84.3427,84.3684,64236.0
2016-02-18 15:50:00,98.35,98.49,98.33,98.48,73634.0,84.377,84.4971,84.3598,84.4885,73634.0
2016-02-18 15:55:00,98.46,98.54,98.41,98.51,213834.0,84.4714,84.54,84.4285,84.5143,213834.0
2016-02-19 09:30:00,98.31,98.65,98.06,98.57,214427.0,84.3427,84.6344,84.1282,84.5657,214427.0
2016-02-19 09:35:00,98.51,98.6,98.23,98.35,72366.0,84.5143,84.5915,84.274,84.377,72366.0
2016-02-19 09:40:00,98.38,98.58,98.28,98.51,57807.0,84.4027,84.5743,84.3169,84.5143,57807.0
2016-02-19 09:45:00,98.47,98.62,98.46,98.51,34346.0,84.4799,84.6086,84.4714,84.5143,34346.0
2016-02-19 09:50:00,98.5,98.72,98.5,98.66,23055.0,84.5057,84.6944,84.5057,84.6429,23055.0
2016-02-19 09:55:00,98.67,98.83,98.45,98.55,20083.0,84.6515,84.7888,84.4628,84.5486,20083.0
2016-02-19 10:00:00,98.52,98.59,98.35,98.43,19687.0,84.5228,84.5829,84.377,84.4456,19687.0
2016-02-19 10:05:00,98.41,98.57,98.23,98.57,15889.0,84.4285,84.5657,84.274,84.5657,15889.0
2016-02-19 10:10:00,98.59,98.61,98.4,98.47,18801.0,84.5829,84.6,84.4199,84.4799,18801.0
2016-02-19 10:15:00,98.47,98.89,98.45,98.87,23222.0,84.4799,84.8403,84.4628,84.8231,23222.0
2016-02-19 10:20:00,98.9,99.02,98.59,98.62,46224.0,84.8488,84.9518,84.5829,84.6086,46224.0
2016-02-19 10:25:00,98.59,98.61,98.47,98.58,10968.0,84.5829,84.6,84.4799,84.5743,10968.0
2016-02-19 10:30:00,98.62,98.76,98.53,98.63,32851.0,84.6086,84.7287,84.5314,84.6172,32851.0
2016-02-19 10:35:00,98.63,98.65,98.46,98.53,29286.0,84.6172,84.6344,84.4714,84.5314,29286.0
2016-02-19 10:40:00,98.54,98.55,98.37,98.41,17841.0,84.54,84.5486,84.3941,84.4285,17841.0
2016-02-19 10:45:00,98.42,98.55,98.33,98.33,38121.0,84.437,84.5486,84.3598,84.3598,38121.0
2016-02-19 10:50:00,98.34,98.54,98.34,98.4,40550.0,84.3684,84.54,84.3684,84.4199,40550.0
2016-02-19 10:55:00,98.4,98.41,98.15,98.15,33311.0,84.4199,84.4285,84.2054,84.2054,33311.0
2016-02-19 11:00:00,98.13,98.24,97.93,98.0,43297.0,84.1882,84.2826,84.0167,84.0767,43297.0
2016-02-19 11:05:00,98.0,98.06,97.96,98.02,50114.0,84.0767,84.1282,84.0424,84.0939,50114.0
2016-02-19 11:10:00,98.02,98.22,98.01,98.15,27726.0,84.0939,84.2655,84.0853,84.2054,27726.0
2016-02-19 11:15:00,98.15,98.24,98.14,98.14,37910.0,84.2054,84.2826,84.1968,84.1968,37910.0
2016-02-19 11:20:00,98.15,98.25,98.13,98.16,30704.0,84.2054,84.2912,84.1882,84.214,30704.0
2016-02-19 11:25:00,98.14,98.4,98.08,98.39,29562.0,84.1968,84.4199,84.1453,84.4113,29562.0
2016-02-19 11:30:00,98.38,98.54,98.38,98.53,25541.0,84.4027,84.54,84.4027,84.5314,25541.0
2016-02-19 11:35:00,98.53,98.54,98.39,98.43,25027.0,84.5314,84.54,84.4113,84.4456,25027.0
2016-02-19 11:40:00,98.45,98.52,98.38,98.42,28943.0,84.4628,84.5228,84.4027,84.437,28943.0
2016-02-19 11:45:00,98.43,98.43,98.29,98.32,15511.0,84.4456,84.4456,84.3255,84.3512,15511.0
2016-02-19 11:50:00,98.32,98.43,98.31,98.41,12189.0,84.3512,84.4456,84.3427,84.4285,12189.0
2016-02-19 11:55:00,98.39,98.4,98.27,98.32,13140.0,84.4113,84.4199,84.3084,84.3512,13140.0
2016-02-19 12:00:00,98.33,98.36,98.18,98.2,12529.0,84.3598,84.3856,84.2311,84.2483,12529.0
2016-02-19 12:05:00,98.19,98.32,98.19,98.28,7736.0,84.2397,84.3512,84.2397,84.3169,7736.0
2016-02-19 12:10:00,98.29,98.39,98.28,98.34,10035.0,84.3255,84.4113,84.3169,84.3684,10035.0
2016-02-19 12:15:00,98.33,98.34,98.16,98.16,14268.0,84.3598,84.3684,84.214,84.214,14268.0
2016-02-19 12:20:00,98.17,98.25,98.13,98.25,8011.0,84.2226,84.2912,84.1882,84.2912,8011.0
2016-02-19 12:25:00,98.25,98.4,98.25,98.3,11629.0,84.2912,84.4199,84.2912,84.3341,11629.0
2016-02-19 12:30:00,98.31,98.36,98.22,98.28,11245.0,84.3427,84.3856,84.2655,84.3169,11245.0
2016-02-19 12:35:00,98.27,98.33,98.17,98.19,43131.0,84.3084,84.3598,84.2226,84.2397,43131.0
2016-02-19 12:40:00,98.18,98.29,98.16,98.29,10540.0,84.2311,84.3255,84.214,84.3255,10540.0
2016-02-19 12:45:00,98.3,98.31,98.17,98.21,9429.0,84.3341,84.3427,84.2226,84.2569,9429.0
2016-02-19 12:50:00,98.2,98.34,98.19,98.27,8529.0,84.2483,84.3684,84.2397,84.3084,8529.0
2016-02-19 12:55:00,98.25,98.25,98.13,98.2,14950.0,84.2912,84.2912,84.1882,84.2483,14950.0
2016-02-19 13:00:00,98.22,98.36,98.2,98.26,13602.0,84.2655,84.3856,84.2483,84.2998,13602.0
2016-02-19 13:05:00,98.27,98.33,98.19,98.22,9232.0,84.3084,84.3598,84.2397,84.2655,9232.0
2016-02-19 13:10:00,98.23,98.24,98.12,98.12,13067.0,84.274,84.2826,84.1797,84.1797,13067.0
2016-02-19 13:15:00,98.11,98.21,98.07,98.1,19340.0,84.1711,84.2569,84.1368,84.1625,19340.0
2016-02-19 13:20:00,98.1,98.11,98.04,98.07,29477.0,84.1625,84.1711,84.111,84.1368,29477.0
2016-02-19 13:25:00,98.07,98.12,98.01,98.08,33006.0,84.1368,84.1797,84.0853,84.1453,33006.0
2016-02-19 13:30:00,98.1,98.15,98.08,98.13,55140.0,84.1625,84.2054,84.1453,84.1882,55140.0
2016-02-19 13:35:00,98.12,98.21,98.11,98.13,34418.0,84.1797,84.2569,84.1711,84.1882,34418.0
2016-02-19 13:40:00,98.13,98.29,98.12,98.22,10547.0,84.1882,84.3255,84.1797,84.2655,10547.0
2016-02-19 13:45:00,98.21,98.21,98.16,98.21,18099.0,84.2569,84.2569,84.214,84.2569,18099.0
2016-02-19 13:50:00,98.2,98.3,98.17,98.2,28600.0,84.2483,84.3341,84.2226,84.2483,28600.0
2016-02-19 13:55:00,98.21,98.36,98.16,98.36,13177.0,84.2569,84.3856,84.214,84.3856,13177.0
2016-02-19 14:00:00,98.35,98.42,98.33,98.4,63733.0,84.377,84.437,84.3598,84.4199,63733.0
2016-02-19 14:05:00,98.41,98.65,98.4,98.6,38480.0,84.4285,84.6344,84.4199,84.5915,38480.0
2016-02-19 14:10:00,98.61,98.73,98.61,98.73,22772.0,84.6,84.703,84.6,84.703,22772.0
2016-02-19 14:15:00,98.74,98.82,98.71,98.79,17094.0,84.7116,84.7802,84.6858,84.7545,17094.0
2016-02-19 14:20:00,98.8,98.8,98.72,98.72,30535.0,84.7631,84.7631,84.6944,84.6944,30535.0
2016-02-19 14:25:00,98.71,98.73,98.56,98.61,53384.0,84.6858,84.703,84.5572,84.6,53384.0
2016-02-19 14:30:00,98.62,98.68,98.56,98.61,14901.0,84.6086,84.6601,84.5572,84.6,14901.0
2016-02-19 14:35:00,98.58,98.73,98.55,98.7,13733.0,84.5743,84.703,84.5486,84.6773,13733.0
2016-02-19 14:40:00,98.68,98.73,98.65,98.73,15112.0,84.6601,84.703,84.6344,84.703,15112.0
2016-02-19 14:45:00,98.75,98.81,98.71,98.76,13839.0,84.7202,84.7716,84.6858,84.7287,13839.0
2016-02-19 14:50:00,98.77,98.78,98.66,98.67,13884.0,84.7373,84.7459,84.6429,84.6515,13884.0
2016-02-19 14:55:00,98.68,98.76,98.65,98.73,16072.0,84.6601,84.7287,84.6344,84.703,16072.0
2016-02-19 15:00:00,98.75,98.88,98.72,98.88,18973.0,84.7202,84.8317,84.6944,84.8317,18973.0
2016-02-19 15:05:00,98.88,98.99,98.86,98.98,21972.0,84.8317,84.9261,84.8145,84.9175,21972.0
2016-02-19 15:10:00,98.96,99.01,98.93,98.97,21633.0,84.9003,84.9432,84.8746,84.9089,21633.0
2016-02-19 15:15:00,98.96,98.96,98.84,98.89,17386.0,84.9003,84.9003,84.7974,84.8403,17386.0
2016-02-19 15:20:00,98.87,98.93,98.87,98.89,18130.0,84.8231,84.8746,84.8231,84.8403,18130.0
2016-02-19 15:25:00,98.91,98.95,98.87,98.92,22142.0,84.8574,84.8917,84.8231,84.866,22142.0
2016-02-19 15:30:00,98.93,98.94,98.84,98.9,23489.0,84.8746,84.8832,84.7974,84.8488,23489.0
2016-02-19 15:35:00,98.9,98.96,98.87,98.95,43042.0,84.8488,84.9003,84.8231,84.8917,43042.0
2016-02-19 15:40:00,98.94,98.95,98.89,98.9,33795.0,84.8832,84.8917,84.8403,84.8488,33795.0
2016-02-19 15:45:00,98.91,98.94,98.87,98.93,46073.0,84.8574,84.8832,84.8231,84.8746,46073.0
2016-02-19 15:50:00,98.93,98.98,98.91,98.95,41940.0,84.8746,84.9175,84.8574,84.8917,41940.0
2016-02-19 15:55:00,98.96,99.02,98.9,98.95,251040.0,84.9003,84.9518,84.8488,84.8917,251040.0
2016-02-22 09:30:00,100.16,100.16,100.15,100.16,200.0,85.9298,85.9298,85.9213,85.9298,200.0
2016-02-22 09:35:00,100.13,100.59,99.97,100.01,85373.0,85.9041,86.2987,85.7668,85.8011,85373.0
2016-02-22 09:40:00,100.0,100.43,99.98,100.36,33996.0,85.7926,86.1615,85.7754,86.1014,33996.0
2016-02-22 09:45:00,100.43,100.45,100.2,100.2,16718.0,86.1615,86.1786,85.9642,85.9642,16718.0
2016-02-22 09:50:00,100.23,100.33,99.98,100.0,16071.0,85.9899,86.0757,85.7754,85.7926,16071.0
2016-02-22 09:55:00,100.01,100.09,99.95,100.04,11462.0,85.8011,85.8698,85.7497,85.8269,11462.0
2016-02-22 10:00:00,100.07,100.19,99.85,100.17,48345.0,85.8526,85.9556,85.6639,85.9384,48345.0
2016-02-22 10:05:00,100.2,100.2,100.0,100.0,14704.0,85.9642,85.9642,85.7926,85.7926,14704.0
2016-02-22 10:10:00,100.02,100.12,100.01,100.03,43085.0,85.8097,85.8955,85.8011,85.8183,43085.0
2016-02-22 10:15:00,100.04,100.09,99.93,99.94,20037.0,85.8269,85.8698,85.7325,85.7411,20037.0
2016-02-22 10:20:00,99.95,100.05,99.88,99.88,15560.0,85.7497,85.8355,85.6896,85.6896,15560.0
2016-02-22 10:25:00,99.86,99.86,99.59,99.59,20809.0,85.6725,85.6725,85.4408,85.4408,20809.0
2016-02-22 10:30:00,99.63,99.77,99.58,99.72,10329.0,85.4751,85.5952,85.4322,85.5523,10329.0
2016-02-22 10:35:00,99.69,99.78,99.65,99.75,6568.0,85.5266,85.6038,85.4923,85.5781,6568.0
2016-02-22 10:40:00,99.77,99.81,99.67,99.78,11702.0,85.5952,85.6296,85.5094,85.6038,11702.0
2016-02-22 10:45:00,99.81,99.89,99.77,99.77,30186.0,85.6296,85.6982,85.5952,85.5952,30186.0
2016-02-22 10:50:00,99.79,99.89,99.74,99.8,10079.0,85.6124,85.6982,85.5695,85.621,10079.0
2016-02-22 10:55:00,99.78,99.9,99.74,99.9,10073.0,85.6038,85.7068,85.5695,85.7068,10073.0
2016-02-22 11:00:00,99.89,99.96,99.69,99.72,13860.0,85.6982,85.7582,85.5266,85.5523,13860.0
2016-02-22 11:05:00,99.71,99.71,99.62,99.69,18218.0,85.5438,85.5438,85.4666,85.5266,18218.0
2016-02-22 11:10:00,99.68,99.74,99.64,99.73,11068.0,85.518,85.5695,85.4837,85.5609,11068.0
2016-02-22 11:15:00,99.73,99.81,99.73,99.79,18499.0,85.5609,85.6296,85.5609,85.6124,18499.0
2016-02-22 11:20:00,99.79,99.94,99.78,99.86,12121.0,85.6124,85.7411,85.6038,85.6725,12121.0
2016-02-22 11:25:00,99.86,100.02,99.84,99.92,21761.0,85.6725,85.8097,85.6553,85.7239,21761.0
2016-02-22 11:30:00,99.93,99.97,99.89,99.97,9372.0,85.7325,85.7668,85.6982,85.7668,9372.0
2016-02-22 11:35:00,99.97,100.07,99.95,100.05,21057.0,85.7668,85.8526,85.7497,85.8355,21057.0
2016-02-22 11:40:00,100.05,100.08,100.04,100.06,18355.0,85.8355,85.8612,85.8269,85.844,18355.0
2016-02-22 11:45:00,100.06,100.19,100.02,100.19,43381.0,85.844,85.9556,85.8097,85.9556,43381.0
2016-02-22 11:50:00,100.18,100.2,100.02,100.06,16610.0,85.947,85.9642,85.8097,85.844,16610.0
2016-02-22 11:55:00,100.09,100.16,100.06,100.11,12059.0,85.8698,85.9298,85.844,85.8869,12059.0
2016-02-22 12:00:00,100.08,100.08,99.85,99.89,10832.0,85.8612,85.8612,85.6639,85.6982,10832.0
2016-02-22 12:05:00,99.88,99.98,99.88,99.89,9051.0,85.6896,85.7754,85.6896,85.6982,9051.0
2016-02-22 12:10:00,99.87,100.0,99.87,100.0,6024.0,85.681,85.7926,85.681,85.7926,6024.0
2016-02-22 12:15:00,100.0,100.0,99.8,99.88,16602.0,85.7926,85.7926,85.621,85.6896,16602.0
2016-02-22 12:20:00,99.88,99.93,99.88,99.93,11631.0,85.6896,85.7325,85.6896,85.7325,11631.0
2016-02-22 12:25:00,99.93,100.0,99.93,99.97,9908.0,85.7325,85.7926,85.7325,85.7668,9908.0
2016-02-22 12:30:00,99.97,100.02,99.94,99.97,21983.0,85.7668,85.8097,85.7411,85.7668,21983.0
2016-02-22 12:35:00,99.95,100.09,99.95,100.0,38812.0,85.7497,85.8698,85.7497,85.7926,38812.0
2016-02-22 12:40:00,100.0,100.14,99.99,100.1,17278.0,85.7926,85.9127,85.784,85.8784,17278.0
2016-02-22 12:45:00,100.06,100.07,99.9,99.92,5975.0,85.844,85.8526,85.7068,85.7239,5975.0
2016-02-22 12:50:00,99.92,99.95,99.89,99.95,5115.0,85.7239,85.7497,85.6982,85.7497,5115.0
2016-02-22 12:55:00,99.94,99.95,99.84,99.88,7768.0,85.7411,85.7497,85.6553,85.6896,7768.0
2016-02-22 13:00:00,99.89,99.91,99.87,99.9,11772.0,85.6982,85.7154,85.681,85.7068,11772.0
2016-02-22 13:05:00,99.89,99.92,99.86,99.88,11727.0,85.6982,85.7239,85.6725,85.6896,11727.0
2016-02-22 13:10:00,99.88,99.9,99.85,99.89,13881.0,85.6896,85.7068,85.6639,85.6982,13881.0
2016-02-22 13:15:00,99.91,99.98,99.87,99.93,7995.0,85.7154,85.7754,85.681,85.7325,7995.0
2016-02-22 13:20:00,99.95,99.98,99.91,99.91,6767.0,85.7497,85.7754,85.7154,85.7154,6767.0
2016-02-22 13:25:00,99.92,99.98,99.92,99.93,9556.0,85.7239,85.7754,85.7239,85.7325,9556.0
2016-02-22 13:30:00,99.93,100.02,99.93,99.97,11635.0,85.7325,85.8097,85.7325,85.7668,11635.0
2016-02-22 13:35:00,99.98,100.19,99.97,100.18,19241.0,85.7754,85.9556,85.7668,85.947,19241.0
2016-02-22 13:40:00,100.18,100.21,100.12,100.19,17672.0,85.947,85.9727,85.8955,85.9556,17672.0
2016-02-22 13:45:00,100.19,100.27,100.16,100.27,11378.0,85.9556,86.0242,85.9298,86.0242,11378.0
2016-02-22 13:50:00,100.28,100.32,100.25,100.27,12697.0,86.0328,86.0671,86.007,86.0242,12697.0
2016-02-22 13:55:00,100.27,100.27,100.2,100.23,11270.0,86.0242,86.0242,85.9642,85.9899,11270.0
2016-02-22 14:00:00,100.25,100.25,100.15,100.16,9758.0,86.007,86.007,85.9213,85.9298,9758.0
2016-02-22 14:05:00,100.13,100.15,100.0,100.01,26066.0,85.9041,85.9213,85.7926,85.8011,26066.0
2016-02-22 14:10:00,100.03,100.06,100.01,100.02,18252.0,85.8183,85.844,85.8011,85.8097,18252.0
2016-02-22 14:15:00,100.03,100.05,99.98,100.02,24833.0,85.8183,85.8355,85.7754,85.8097,24833.0
2016-02-22 14:20:00,100.01,100.1,100.0,100.03,8691.0,85.8011,85.8784,85.7926,85.8183,8691.0
2016-02-22 14:25:00,100.04,100.06,99.96,100.01,8628.0,85.8269,85.844,85.7582,85.8011,8628.0
2016-02-22 14:30:00,100.01,100.05,99.94,99.99,10144.0,85.8011,85.8355,85.7411,85.784,10144.0
2016-02-22 14:35:00,99.97,100.01,99.94,99.98,12783.0,85.7668,85.8011,85.7411,85.7754,12783.0
2016-02-22 14:40:00,99.97,100.0,99.93,99.98,10939.0,85.7668,85.7926,85.7325,85.7754,10939.0
2016-02-22 14:45:00,99.98,100.01,99.95,99.98,7857.0,85.7754,85.8011,85.7497,85.7754,7857.0
2016-02-22 14:50:00,99.96,100.06,99.96,100.06,13447.0,85.7582,85.844,85.7582,85.844,13447.0
2016-02-22 14:55:00,100.06,100.09,100.04,100.08,6980.0,85.844,85.8698,85.8269,85.8612,6980.0
2016-02-22 15:00:00,100.09,100.12,99.95,99.96,19185.0,85.8698,85.8955,85.7497,85.7582,19185.0
2016-02-22 15:05:00,99.95,100.06,99.94,100.02,27367.0,85.7497,85.844,85.7411,85.8097,27367.0
2016-02-22 15:10:00,100.04,100.15,100.04,100.1,27857.0,85.8269,85.9213,85.8269,85.8784,27857.0
2016-02-22 15:15:00,100.1,100.12,100.02,100.09,14896.0,85.8784,85.8955,85.8097,85.8698,14896.0
2016-02-22 15:20:00,100.08,100.2,100.07,100.19,14634.0,85.8612,85.9642,85.8526,85.9556,14634.0
2016-02-22 15:25:00,100.17,100.32,100.17,100.23,25946.0,85.9384,86.0671,85.9384,85.9899,25946.0
2016-02-22 15:30:00,100.24,100.28,100.19,100.24,16672.0,85.9985,86.0328,85.9556,85.9985,16672.0
2016-02-22 15:35:00,100.25,100.25,100.15,100.15,16931.0,86.007,86.007,85.9213,85.9213,16931.0
2016-02-22 15:40:00,100.15,100.29,100.15,100.24,30873.0,85.9213,86.0414,85.9213,85.9985,30873.0
2016-02-22 15:45:00,100.25,100.34,100.23,100.25,32962.0,86.007,86.0843,85.9899,86.007,32962.0
2016-02-22 15:50:00,100.25,100.3,100.23,100.24,35395.0,86.007,86.0499,85.9899,85.9985,35395.0
2016-02-22 15:55:00,100.25,100.38,100.21,100.32,123778.0,86.007,86.1186,85.9727,86.0671,123778.0
2016-02-23 09:30:00,100.34,100.68,100.1,100.55,75558.0,86.0843,86.376,85.8784,86.2644,75558.0
2016-02-23 09:35:00,100.59,100.67,100.45,100.53,31264.0,86.2987,86.3674,86.1786,86.2473,31264.0
2016-02-23 09:40:00,100.57,100.6,100.23,100.23,32509.0,86.2816,86.3073,85.9899,85.9899,32509.0
2016-02-23 09:45:00,100.26,100.5,100.26,100.33,19918.0,86.0156,86.2215,86.0156,86.0757,19918.0
2016-02-23 09:50:00,100.35,100.4,100.29,100.29,10866.0,86.0928,86.1357,86.0414,86.0414,10866.0
2016-02-23 09:55:00,100.3,100.39,100.27,100.3,12103.0,86.0499,86.1272,86.0242,86.0499,12103.0
2016-02-23 10:00:00,100.25,100.33,100.18,100.29,23701.0,86.007,86.0757,85.947,86.0414,23701.0
2016-02-23 10:05:00,100.28,100.31,100.06,100.13,20428.0,86.0328,86.0585,85.844,85.9041,20428.0
2016-02-23 10:10:00,100.13,100.23,100.11,100.18,23487.0,85.9041,85.9899,85.8869,85.947,23487.0
2016-02-23 10:15:00,100.18,100.32,100.18,100.22,17993.0,85.947,86.0671,85.947,85.9813,17993.0
2016-02-23 10:20:00,100.23,100.33,100.09,100.09,31645.0,85.9899,86.0757,85.8698,85.8698,31645.0
2016-02-23 10:25:00,100.06,100.26,100.06,100.14,11367.0,85.844,86.0156,85.844,85.9127,11367.0
2016-02-23 10:30:00,100.15,100.43,100.14,100.39,22269.0,85.9213,86.1615,85.9127,86.1272,22269.0
2016-02-23 10:35:00,100.4,100.5,100.39,100.45,37828.0,86.1357,86.2215,86.1272,86.1786,37828.0
2016-02-23 10:40:00,100.47,100.5,100.38,100.48,27312.0,86.1958,86.2215,86.1186,86.2044,27312.0
2016-02-23 10:45:00,100.49,100.52,100.39,100.39,11791.0,86.2129,86.2387,86.1272,86.1272,11791.0
2016-02-23 10:50:00,100.41,100.42,100.31,100.35,9055.0,86.1443,86.1529,86.0585,86.0928,9055.0
2016-02-23 10:55:00,100.31,100.35,100.18,100.21,17842.0,86.0585,86.0928,85.947,85.9727,17842.0
2016-02-23 11:00:00,100.21,100.22,100.09,100.13,12496.0,85.9727,85.9813,85.8698,85.9041,12496.0
2016-02-23 11:05:00,100.12,100.15,100.0,100.12,20191.0,85.8955,85.9213,85.7926,85.8955,20191.0
2016-02-23 11:10:00,100.1,100.12,99.82,99.9,44393.0,85.8784,85.8955,85.6381,85.7068,44393.0
2016-02-23 11:15:00,99.9,99.99,99.86,99.88,28489.0,85.7068,85.784,85.6725,85.6896,28489.0
2016-02-23 11:20:00,99.89,99.99,99.86,99.98,9870.0,85.6982,85.784,85.6725,85.7754,9870.0
2016-02-23 11:25:00,100.02,100.11,100.01,100.07,9868.0,85.8097,85.8869,85.8011,85.8526,9868.0
2016-02-23 11:30:00,100.11,100.36,100.11,100.28,30141.0,85.8869,86.1014,85.8869,86.0328,30141.0
2016-02-23 11:35:00,100.32,100.5,100.31,100.48,11531.0,86.0671,86.2215,86.0585,86.2044,11531.0
2016-02-23 11:40:00,100.49,100.49,100.29,100.33,7700.0,86.2129,86.2129,86.0414,86.0757,7700.0
2016-02-23 11:45:00,100.33,100.36,100.16,100.16,15893.0,86.0757,86.1014,85.9298,85.9298,15893.0
2016-02-23 11:50:00,100.16,100.22,100.12,100.16,21218.0,85.9298,85.9813,85.8955,85.9298,21218.0
2016-02-23 11:55:00,100.15,100.17,100.07,100.07,15128.0,85.9213,85.9384,85.8526,85.8526,15128.0
2016-02-23 12:00:00,100.07,100.09,99.97,100.06,31918.0,85.8526,85.8698,85.7668,85.844,31918.0
2016-02-23 12:05:00,100.05,100.07,100.01,100.05,10728.0,85.8355,85.8526,85.8011,85.8355,10728.0
2016-02-23 12:10:00,100.05,100.05,99.95,99.98,8614.0,85.8355,85.8355,85.7497,85.7754,8614.0
2016-02-23 12:15:00,99.98,99.99,99.95,99.95,14735.0,85.7754,85.784,85.7497,85.7497,14735.0
2016-02-23 12:20:00,99.94,99.96,99.89,99.96,7720.0,85.7411,85.7582,85.6982,85.7582,7720.0
2016-02-23 12:25:00,99.96,100.01,99.95,99.98,13472.0,85.7582,85.8011,85.7497,85.7754,13472.0
2016-02-23 12:30:00,99.98,100.02,99.96,99.97,7950.0,85.7754,85.8097,85.7582,85.7668,7950.0
2016-02-23 12:35:00,99.99,99.99,99.88,99.94,9417.0,85.784,85.784,85.6896,85.7411,9417.0
2016-02-23 12:40:00,99.95,100.0,99.94,99.97,15836.0,85.7497,85.7926,85.7411,85.7668,15836.0
2016-02-23 12:45:00,99.97,100.05,99.96,100.04,8823.0,85.7668,85.8355,85.7582,85.8269,8823.0
2016-02-23 12:50:00,100.03,100.07,100.01,100.03,12699.0,85.8183,85.8526,85.8011,85.8183,12699.0
2016-02-23 12:55:00,100.04,100.06,100.0,100.04,12614.0,85.8269,85.844,85.7926,85.8269,12614.0
2016-02-23 13:00:00,100.04,100.06,100.02,100.04,8709.0,85.8269,85.844,85.8097,85.8269,8709.0
2016-02-23 13:05:00,100.04,100.04,100.0,100.02,7397.0,85.8269,85.8269,85.7926,85.8097,7397.0
2016-02-23 13:10:00,100.02,100.03,99.99,100.03,10690.0,85.8097,85.8183,85.784,85.8183,10690.0
2016-02-23 13:15:00,100.04,100.04,99.96,99.98,12662.0,85.8269,85.8269,85.7582,85.7754,12662.0
2016-02-23 13:20:00,99.98,99.99,99.95,99.95,14852.0,85.7754,85.784,85.7497,85.7497,14852.0
2016-02-23 13:25:00,99.97,100.01,99.95,100.0,12247.0,85.7668,85.8011,85.7497,85.7926,12247.0
2016-02-23 13:30:00,100.0,100.01,99.84,99.86,13493.0,85.7926,85.8011,85.6553,85.6725,13493.0
2016-02-23 13:35:00,99.88,99.94,99.85,99.89,6578.0,85.6896,85.7411,85.6639,85.6982,6578.0
2016-02-23 13:40:00,99.9,99.91,99.8,99.81,11784.0,85.7068,85.7154,85.621,85.6296,11784.0
2016-02-23 13:45:00,99.8,99.8,99.72,99.73,9098.0,85.621,85.621,85.5523,85.5609,9098.0
2016-02-23 13:50:00,99.72,99.76,99.68,99.73,9202.0,85.5523,85.5867,85.518,85.5609,9202.0
2016-02-23 13:55:00,99.72,99.78,99.67,99.78,10447.0,85.5523,85.6038,85.5094,85.6038,10447.0
2016-02-23 14:00:00,99.78,99.84,99.77,99.82,14539.0,85.6038,85.6553,85.5952,85.6381,14539.0
2016-02-23 14:05:00,99.82,99.87,99.81,99.84,27896.0,85.6381,85.681,85.6296,85.6553,27896.0
2016-02-23 14:10:00,99.84,99.85,99.71,99.75,11380.0,85.6553,85.6639,85.5438,85.5781,11380.0
2016-02-23 14:15:00,99.76,99.9,99.75,99.89,10442.0,85.5867,85.7068,85.5781,85.6982,10442.0
2016-02-23 14:20:00,99.9,99.9,99.82,99.85,54047.0,85.7068,85.7068,85.6381,85.6639,54047.0
2016-02-23 14:25:00,99.84,99.9,99.81,99.86,17406.0,85.6553,85.7068,85.6296,85.6725,17406.0
2016-02-23 14:30:00,99.86,99.93,99.85,99.91,14640.0,85.6725,85.7325,85.6639,85.7154,14640.0
2016-02-23 14:35:00,99.91,99.93,99.83,99.89,11707.0,85.7154,85.7325,85.6467,85.6982,11707.0
2016-02-23 14:40:00,99.87,99.92,99.83,99.89,11196.0,85.681,85.7239,85.6467,85.6982,11196.0
2016-02-23 14:45:00,99.89,99.97,99.88,99.95,17376.0,85.6982,85.7668,85.6896,85.7497,17376.0
2016-02-23 14:50:00,99.95,99.97,99.84,99.84,16890.0,85.7497,85.7668,85.6553,85.6553,16890.0
2016-02-23 14:55:00,99.83,99.9,99.83,99.84,19565.0,85.6467,85.7068,85.6467,85.6553,19565.0
2016-02-23 15:00:00,99.85,99.86,99.7,99.71,60151.0,85.6639,85.6725,85.5352,85.5438,60151.0
2016-02-23 15:05:00,99.71,99.72,99.62,99.68,35005.0,85.5438,85.5523,85.4666,85.518,35005.0
2016-02-23 15:10:00,99.7,99.71,99.6,99.62,14680.0,85.5352,85.5438,85.4494,85.4666,14680.0
2016-02-23 15:15:00,99.64,99.69,99.6,99.69,15621.0,85.4837,85.5266,85.4494,85.5266,15621.0
2016-02-23 15:20:00,99.69,99.72,99.66,99.7,19361.0,85.5266,85.5523,85.5009,85.5352,19361.0
2016-02-23 15:25:00,99.7,99.73,99.56,99.56,15668.0,85.5352,85.5609,85.4151,85.4151,15668.0
2016-02-23 15:30:00,99.55,99.73,99.55,99.73,24070.0,85.4065,85.5609,85.4065,85.5609,24070.0
2016-02-23 15:35:00,99.71,99.88,99.71,99.88,43564.0,85.5438,85.6896,85.5438,85.6896,43564.0
2016-02-23 15:40:00,99.88,99.93,99.76,99.8,33133.0,85.6896,85.7325,85.5867,85.621,33133.0
2016-02-23 15:45:00,99.8,99.91,99.8,99.9,42983.0,85.621,85.7154,85.621,85.7068,42983.0
2016-02-23 15:50:00,99.9,99.93,99.86,99.87,74840.0,85.7068,85.7325,85.6725,85.681,74840.0
2016-02-23 15:55:00,99.85,99.87,99.61,99.67,251858.0,85.6639,85.681,85.458,85.5094,251858.0
2016-02-24 09:30:00,98.65,98.8,98.41,98.8,35628.0,84.6344,84.7631,84.4285,84.7631,35628.0
2016-02-24 09:35:00,98.8,98.93,98.5,98.57,47001.0,84.7631,84.8746,84.5057,84.5657,47001.0
2016-02-24 09:40:00,98.59,98.74,98.48,98.73,48750.0,84.5829,84.7116,84.4885,84.703,48750.0
2016-02-24 09:45:00,98.71,98.71,98.38,98.43,11368.0,84.6858,84.6858,84.4027,84.4456,11368.0
2016-02-24 09:50:00,98.43,98.46,98.35,98.42,11280.0,84.4456,84.4714,84.377,84.437,11280.0
2016-02-24 09:55:00,98.42,98.65,98.38,98.56,22596.0,84.437,84.6344,84.4027,84.5572,22596.0
2016-02-24 10:00:00,98.54,98.54,98.35,98.41,14289.0,84.54,84.54,84.377,84.4285,14289.0
2016-02-24 10:05:00,98.37,98.46,98.21,98.32,11328.0,84.3941,84.4714,84.2569,84.3512,11328.0
2016-02-24 10:10:00,98.32,98.4,98.2,98.25,13400.0,84.3512,84.4199,84.2483,84.2912,13400.0
2016-02-24 10:15:00,98.25,98.28,98.17,98.17,14403.0,84.2912,84.3169,84.2226,84.2226,14403.0
2016-02-24 10:20:00,98.14,98.15,97.98,97.98,17135.0,84.1968,84.2054,84.0596,84.0596,17135.0
2016-02-24 10:25:00,97.98,98.21,97.92,98.21,12962.0,84.0596,84.2569,84.0081,84.2569,12962.0
2016-02-24 10:30:00,98.22,98.31,97.93,98.08,14366.0,84.2655,84.3427,84.0167,84.1453,14366.0
2016-02-24 10:35:00,98.1,98.54,98.09,98.48,25581.0,84.1625,84.54,84.1539,84.4885,25581.0
2016-02-24 10:40:00,98.48,98.58,98.36,98.38,20906.0,84.4885,84.5743,84.3856,84.4027,20906.0
2016-02-24 10:45:00,98.38,98.38,98.25,98.33,14349.0,84.4027,84.4027,84.2912,84.3598,14349.0
2016-02-24 10:50:00,98.34,98.39,98.21,98.25,14845.0,84.3684,84.4113,84.2569,84.2912,14845.0
2016-02-24 10:55:00,98.27,98.48,98.27,98.43,14109.0,84.3084,84.4885,84.3084,84.4456,14109.0
2016-02-24 11:00:00,98.45,98.47,98.28,98.31,14694.0,84.4628,84.4799,84.3169,84.3427,14694.0
2016-02-24 11:05:00,98.3,98.37,98.23,98.33,21428.0,84.3341,84.3941,84.274,84.3598,21428.0
2016-02-24 11:10:00,98.35,98.38,98.18,98.2,20969.0,84.377,84.4027,84.2311,84.2483,20969.0
2016-02-24 11:15:00,98.2,98.2,97.98,98.01,14861.0,84.2483,84.2483,84.0596,84.0853,14861.0
2016-02-24 11:20:00,98.03,98.13,97.96,98.12,14322.0,84.1025,84.1882,84.0424,84.1797,14322.0
2016-02-24 11:25:00,98.1,98.1,97.94,97.94,11767.0,84.1625,84.1625,84.0252,84.0252,11767.0
2016-02-24 11:30:00,97.92,98.06,97.92,98.05,14633.0,84.0081,84.1282,84.0081,84.1196,14633.0
2016-02-24 11:35:00,98.07,98.2,98.07,98.15,7214.0,84.1368,84.2483,84.1368,84.2054,7214.0
2016-02-24 11:40:00,98.16,98.3,98.14,98.29,12268.0,84.214,84.3341,84.1968,84.3255,12268.0
2016-02-24 11:45:00,98.33,98.42,98.21,98.26,19533.0,84.3598,84.437,84.2569,84.2998,19533.0
2016-02-24 11:50:00,98.27,98.43,98.16,98.16,47385.0,84.3084,84.4456,84.214,84.214,47385.0
2016-02-24 11:55:00,98.19,98.26,98.18,98.23,11399.0,84.2397,84.2998,84.2311,84.274,11399.0
2016-02-24 12:00:00,98.25,98.3,98.21,98.25,33811.0,84.2912,84.3341,84.2569,84.2912,33811.0
2016-02-24 12:05:00,98.25,98.33,98.23,98.26,18088.0,84.2912,84.3598,84.274,84.2998,18088.0
2016-02-24 12:10:00,98.27,98.29,98.21,98.21,16619.0,84.3084,84.3255,84.2569,84.2569,16619.0
2016-02-24 12:15:00,98.21,98.26,98.17,98.24,28420.0,84.2569,84.2998,84.2226,84.2826,28420.0
2016-02-24 12:20:00,98.27,98.3,98.19,98.24,23462.0,84.3084,84.3341,84.2397,84.2826,23462.0
2016-02-24 12:25:00,98.26,98.27,98.22,98.27,12684.0,84.2998,84.3084,84.2655,84.3084,12684.0
2016-02-24 12:30:00,98.27,98.41,98.2,98.22,23381.0,84.3084,84.4285,84.2483,84.2655,23381.0
2016-02-24 12:35:00,98.23,98.24,98.09,98.11,17349.0,84.274,84.2826,84.1539,84.1711,17349.0
2016-02-24 12:40:00,98.11,98.13,98.03,98.06,4358.0,84.1711,84.1882,84.1025,84.1282,4358.0
2016-02-24 12:45:00,98.07,98.33,98.07,98.32,5285.0,84.1368,84.3598,84.1368,84.3512,5285.0
2016-02-24 12:50:00,98.33,98.4,98.27,98.4,6650.0,84.3598,84.4199,84.3084,84.4199,6650.0
2016-02-24 12:55:00,98.4,98.49,98.37,98.38,12918.0,84.4199,84.4971,84.3941,84.4027,12918.0
2016-02-24 13:00:00,98.38,98.51,98.38,98.44,9215.0,84.4027,84.5143,84.4027,84.4542,9215.0
2016-02-24 13:05:00,98.46,98.63,98.45,98.49,12859.0,84.4714,84.6172,84.4628,84.4971,12859.0
2016-02-24 13:10:00,98.48,98.48,98.2,98.21,12918.0,84.4885,84.4885,84.2483,84.2569,12918.0
2016-02-24 13:15:00,98.23,98.29,98.12,98.18,6733.0,84.274,84.3255,84.1797,84.2311,6733.0
2016-02-24 13:20:00,98.19,98.32,98.17,98.28,6867.0,84.2397,84.3512,84.2226,84.3169,6867.0
2016-02-24 13:25:00,98.28,98.28,98.17,98.23,7931.0,84.3169,84.3169,84.2226,84.274,7931.0
2016-02-24 13:30:00,98.24,98.26,98.16,98.23,9300.0,84.2826,84.2998,84.214,84.274,9300.0
2016-02-24 13:35:00,98.24,98.28,98.17,98.24,11382.0,84.2826,84.3169,84.2226,84.2826,11382.0
2016-02-24 13:40:00,98.24,98.3,98.22,98.24,7029.0,84.2826,84.3341,84.2655,84.2826,7029.0
2016-02-24 13:45:00,98.26,98.29,98.18,98.2,9337.0,84.2998,84.3255,84.2311,84.2483,9337.0
2016-02-24 13:50:00,98.21,98.3,98.21,98.3,10975.0,84.2569,84.3341,84.2569,84.3341,10975.0
2016-02-24 13:55:00,98.31,98.36,98.23,98.23,17793.0,84.3427,84.3856,84.274,84.274,17793.0
2016-02-24 14:00:00,98.26,98.27,98.2,98.24,15406.0,84.2998,84.3084,84.2483,84.2826,15406.0
2016-02-24 14:05:00,98.25,98.63,98.25,98.63,16898.0,84.2912,84.6172,84.2912,84.6172,16898.0
2016-02-24 14:10:00,98.63,98.73,98.6,98.73,33445.0,84.6172,84.703,84.5915,84.703,33445.0
2016-02-24 14:15:00,98.74,98.83,98.74,98.75,66629.0,84.7116,84.7888,84.7116,84.7202,66629.0
2016-02-24 14:20:00,98.73,98.98,98.69,98.97,20107.0,84.703,84.9175,84.6687,84.9089,20107.0
2016-02-24 14:25:00,98.96,99.0,98.89,98.99,20440.0,84.9003,84.9346,84.8403,84.9261,20440.0
2016-02-24 14:30:00,99.0,99.07,98.95,98.98,27180.0,84.9346,84.9947,84.8917,84.9175,27180.0
2016-02-24 14:35:00,98.98,99.01,98.9,98.98,15662.0,84.9175,84.9432,84.8488,84.9175,15662.0
2016-02-24 14:40:00,99.0,99.14,99.0,99.02,31598.0,84.9346,85.0547,84.9346,84.9518,31598.0
2016-02-24 14:45:00,99.02,99.02,98.96,99.0,16978.0,84.9518,84.9518,84.9003,84.9346,16978.0
2016-02-24 14:50:00,99.0,99.05,98.97,99.01,12276.0,84.9346,84.9775,84.9089,84.9432,12276.0
2016-02-24 14:55:00,99.0,99.02,98.98,99.0,37744.0,84.9346,84.9518,84.9175,84.9346,37744.0
2016-02-24 15:00:00,99.02,99.09,99.02,99.03,35056.0,84.9518,85.0119,84.9518,84.9604,35056.0
2016-02-24 15:05:00,99.04,99.33,99.02,99.33,45006.0,84.969,85.2178,84.9518,85.2178,45006.0
2016-02-24 15:10:00,99.36,99.37,99.19,99.27,33302.0,85.2435,85.2521,85.0976,85.1663,33302.0
2016-02-24 15:15:00,99.27,99.32,99.23,99.32,101906.0,85.1663,85.2092,85.132,85.2092,101906.0
2016-02-24 15:20:00,99.33,99.35,99.27,99.32,43470.0,85.2178,85.2349,85.1663,85.2092,43470.0
2016-02-24 15:25:00,99.33,99.5,99.3,99.43,22145.0,85.2178,85.3636,85.192,85.3035,22145.0
2016-02-24 15:30:00,99.43,99.47,99.39,99.4,27242.0,85.3035,85.3379,85.2692,85.2778,27242.0
2016-02-24 15:35:00,99.41,99.59,99.38,99.54,29646.0,85.2864,85.4408,85.2607,85.3979,29646.0
2016-02-24 15:40:00,99.54,99.56,99.29,99.29,31574.0,85.3979,85.4151,85.1834,85.1834,31574.0
2016-02-24 15:45:00,99.31,99.38,99.26,99.3,30939.0,85.2006,85.2607,85.1577,85.192,30939.0
2016-02-24 15:50:00,99.3,99.45,99.29,99.44,68454.0,85.192,85.3207,85.1834,85.3121,68454.0
2016-02-24 15:55:00,99.44,99.62,99.38,99.55,144640.0,85.3121,85.4666,85.2607,85.4065,144640.0
2016-02-25 09:30:00,99.96,100.5,99.7,100.01,87566.0,85.7582,86.2215,85.5352,85.8011,87566.0
2016-02-25 09:35:00,99.97,100.05,99.53,99.65,34842.0,85.7668,85.8355,85.3893,85.4923,34842.0
2016-02-25 09:40:00,99.6,99.71,99.51,99.56,10664.0,85.4494,85.5438,85.3722,85.4151,10664.0
2016-02-25 09:45:00,99.62,99.81,99.62,99.72,25574.0,85.4666,85.6296,85.4666,85.5523,25574.0
2016-02-25 09:50:00,99.72,99.85,99.68,99.8,8179.0,85.5523,85.6639,85.518,85.621,8179.0
2016-02-25 09:55:00,99.81,99.93,99.68,99.76,19043.0,85.6296,85.7325,85.518,85.5867,19043.0
2016-02-25 10:00:00,99.74,99.75,99.28,99.38,47810.0,85.5695,85.5781,85.1749,85.2607,47810.0
2016-02-25 10:05:00,99.34,99.41,99.28,99.29,7087.0,85.2263,85.2864,85.1749,85.1834,7087.0
2016-02-25 10:10:00,99.31,99.52,99.16,99.52,30746.0,85.2006,85.3808,85.0719,85.3808,30746.0
2016-02-25 10:15:00,99.56,99.65,99.53,99.63,9531.0,85.4151,85.4923,85.3893,85.4751,9531.0
2016-02-25 10:20:00,99.63,99.63,99.46,99.52,6588.0,85.4751,85.4751,85.3293,85.3808,6588.0
2016-02-25 10:25:00,99.53,99.65,99.53,99.64,7274.0,85.3893,85.4923,85.3893,85.4837,7274.0
2016-02-25 10:30:00,99.65,99.65,99.46,99.52,20890.0,85.4923,85.4923,85.3293,85.3808,20890.0
2016-02-25 10:35:00,99.51,99.74,99.51,99.74,12819.0,85.3722,85.5695,85.3722,85.5695,12819.0
2016-02-25 10:40:00,99.72,99.97,99.7,99.74,61923.0,85.5523,85.7668,85.5352,85.5695,61923.0
2016-02-25 10:45:00,99.76,99.9,99.74,99.83,52611.0,85.5867,85.7068,85.5695,85.6467,52611.0
2016-02-25 10:50:00,99.83,99.84,99.69,99.84,59836.0,85.6467,85.6553,85.5266,85.6553,59836.0
2016-02-25 10:55:00,99.86,99.97,99.78,99.78,18764.0,85.6725,85.7668,85.6038,85.6038,18764.0
2016-02-25 11:00:00,99.77,99.84,99.72,99.74,12441.0,85.5952,85.6553,85.5523,85.5695,12441.0
2016-02-25 11:05:00,99.7,99.84,99.7,99.83,11202.0,85.5352,85.6553,85.5352,85.6467,11202.0
2016-02-25 11:10:00,99.82,99.83,99.61,99.66,8895.0,85.6381,85.6467,85.458,85.5009,8895.0
2016-02-25 11:15:00,99.64,99.89,99.64,99.75,11669.0,85.4837,85.6982,85.4837,85.5781,11669.0
2016-02-25 11:20:00,99.73,99.9,99.73,99.9,8790.0,85.5609,85.7068,85.5609,85.7068,8790.0
2016-02-25 11:25:00,99.9,100.06,99.89,100.04,11931.0,85.7068,85.844,85.6982,85.8269,11931.0
2016-02-25 11:30:00,100.02,100.07,99.78,99.83,13743.0,85.8097,85.8526,85.6038,85.6467,13743.0
2016-02-25 11:35:00,99.83,99.83,99.73,99.73,12334.0,85.6467,85.6467,85.5609,85.5609,12334.0
2016-02-25 11:40:00,99.73,99.8,99.64,99.67,8520.0,85.5609,85.621,85.4837,85.5094,8520.0
2016-02-25 11:45:00,99.64,99.76,99.64,99.73,4148.0,85.4837,85.5867,85.4837,85.5609,4148.0
2016-02-25 11:50:00,99.79,99.96,99.79,99.96,7286.0,85.6124,85.7582,85.6124,85.7582,7286.0
2016-02-25 11:55:00,99.96,100.02,99.94,99.95,15916.0,85.7582,85.8097,85.7411,85.7497,15916.0
2016-02-25 12:00:00,99.95,100.02,99.94,100.0,9203.0,85.7497,85.8097,85.7411,85.7926,9203.0
2016-02-25 12:05:00,100.0,100.01,99.92,99.95,9791.0,85.7926,85.8011,85.7239,85.7497,9791.0
2016-02-25 12:10:00,99.97,100.04,99.87,99.91,19687.0,85.7668,85.8269,85.681,85.7154,19687.0
2016-02-25 12:15:00,99.91,99.93,99.77,99.78,12998.0,85.7154,85.7325,85.5952,85.6038,12998.0
2016-02-25 12:20:00,99.78,99.79,99.73,99.74,5502.0,85.6038,85.6124,85.5609,85.5695,5502.0
2016-02-25 12:25:00,99.75,99.86,99.73,99.84,6936.0,85.5781,85.6725,85.5609,85.6553,6936.0
2016-02-25 12:30:00,99.83,99.83,99.7,99.72,8830.0,85.6467,85.6467,85.5352,85.5523,8830.0
2016-02-25 12:35:00,99.73,99.82,99.72,99.75,7751.0,85.5609,85.6381,85.5523,85.5781,7751.0
2016-02-25 12:40:00,99.75,99.75,99.72,99.74,4587.0,85.5781,85.5781,85.5523,85.5695,4587.0
2016-02-25 12:45:00,99.73,99.8,99.63,99.79,8346.0,85.5609,85.621,85.4751,85.6124,8346.0
2016-02-25 12:50:00,99.8,99.99,99.8,99.97,23012.0,85.621,85.784,85.621,85.7668,23012.0
2016-02-25 12:55:00,99.98,99.98,99.9,99.92,8805.0,85.7754,85.7754,85.7068,85.7239,8805.0
2016-02-25 13:00:00,99.89,99.98,99.89,99.95,13169.0,85.6982,85.7754,85.6982,85.7497,13169.0
2016-02-25 13:05:00,99.96,100.11,99.96,100.04,29802.0,85.7582,85.8869,85.7582,85.8269,29802.0
2016-02-25 13:10:00,100.04,100.07,99.93,100.02,7018.0,85.8269,85.8526,85.7325,85.8097,7018.0
2016-02-25 13:15:00,100.02,100.07,100.0,100.03,13454.0,85.8097,85.8526,85.7926,85.8183,13454.0
2016-02-25 13:20:00,100.07,100.08,100.01,100.04,14103.0,85.8526,85.8612,85.8011,85.8269,14103.0
2016-02-25 13:25:00,100.04,100.15,100.03,100.15,25771.0,85.8269,85.9213,85.8183,85.9213,25771.0
2016-02-25 13:30:00,100.15,100.19,100.09,100.1,22336.0,85.9213,85.9556,85.8698,85.8784,22336.0
2016-02-25 13:35:00,100.11,100.16,100.06,100.13,32465.0,85.8869,85.9298,85.844,85.9041,32465.0
2016-02-25 13:40:00,100.13,100.48,100.12,100.48,25725.0,85.9041,86.2044,85.8955,86.2044,25725.0
2016-02-25 13:45:00,100.48,100.5,100.17,100.25,21339.0,86.2044,86.2215,85.9384,86.007,21339.0
2016-02-25 13:50:00,100.27,100.31,100.26,100.27,8048.0,86.0242,86.0585,86.0156,86.0242,8048.0
2016-02-25 13:55:00,100.27,100.3,100.2,100.28,13138.0,86.0242,86.0499,85.9642,86.0328,13138.0
2016-02-25 14:00:00,100.29,100.29,100.17,100.22,28201.0,86.0414,86.0414,85.9384,85.9813,28201.0
2016-02-25 14:05:00,100.2,100.31,100.18,100.3,49858.0,85.9642,86.0585,85.947,86.0499,49858.0
2016-02-25 14:10:00,100.3,100.41,100.3,100.38,24341.0,86.0499,86.1443,86.0499,86.1186,24341.0
2016-02-25 14:15:00,100.38,100.62,100.35,100.62,69117.0,86.1186,86.3245,86.0928,86.3245,69117.0
2016-02-25 14:20:00,100.62,100.72,100.57,100.64,22884.0,86.3245,86.4103,86.2816,86.3416,22884.0
2016-02-25 14:25:00,100.64,100.7,100.62,100.67,43630.0,86.3416,86.3931,86.3245,86.3674,43630.0
2016-02-25 14:30:00,100.67,100.69,100.59,100.6,47844.0,86.3674,86.3845,86.2987,86.3073,47844.0
2016-02-25 14:35:00,100.61,100.62,100.53,100.6,32718.0,86.3159,86.3245,86.2473,86.3073,32718.0
2016-02-25 14:40:00,100.59,100.64,100.49,100.51,94748.0,86.2987,86.3416,86.2129,86.2301,94748.0
2016-02-25 14:45:00,100.51,100.51,100.42,100.45,23591.0,86.2301,86.2301,86.1529,86.1786,23591.0
2016-02-25 14:50:00,100.45,100.47,100.23,100.26,47687.0,86.1786,86.1958,85.9899,86.0156,47687.0
2016-02-25 14:55:00,100.26,100.27,100.23,100.24,28778.0,86.0156,86.0242,85.9899,85.9985,28778.0
2016-02-25 15:00:00,100.24,100.47,100.24,100.4,64455.0,85.9985,86.1958,85.9985,86.1357,64455.0
2016-02-25 15:05:00,100.4,100.63,100.4,100.61,52588.0,86.1357,86.3331,86.1357,86.3159,52588.0
2016-02-25 15:10:00,100.6,100.64,100.5,100.51,60664.0,86.3073,86.3416,86.2215,86.2301,60664.0
2016-02-25 15:15:00,100.5,100.56,100.48,100.53,27407.0,86.2215,86.273,86.2044,86.2473,27407.0
2016-02-25 15:20:00,100.53,100.54,100.46,100.49,40505.0,86.2473,86.2558,86.1872,86.2129,40505.0
2016-02-25 15:25:00,100.49,100.49,100.43,100.45,28144.0,86.2129,86.2129,86.1615,86.1786,28144.0
2016-02-25 15:30:00,100.44,100.47,100.4,100.43,59875.0,86.1701,86.1958,86.1357,86.1615,59875.0
2016-02-25 15:35:00,100.43,100.55,100.42,100.55,39548.0,86.1615,86.2644,86.1529,86.2644,39548.0
2016-02-25 15:40:00,100.55,100.55,100.43,100.45,150245.0,86.2644,86.2644,86.1615,86.1786,150245.0
2016-02-25 15:45:00,100.47,100.57,100.44,100.57,121597.0,86.1958,86.2816,86.1701,86.2816,121597.0
2016-02-25 15:50:00,100.56,100.8,100.56,100.79,77378.0,86.273,86.4789,86.273,86.4703,77378.0
2016-02-25 15:55:00,100.78,100.93,100.71,100.93,115080.0,86.4617,86.5904,86.4017,86.5904,115080.0
2016-02-26 09:30:00,101.48,101.48,101.22,101.38,73351.0,87.0623,87.0623,86.8392,86.9765,73351.0
2016-02-26 09:35:00,101.38,101.54,101.3,101.49,86465.0,86.9765,87.1138,86.9079,87.0709,86465.0
2016-02-26 09:40:00,101.48,101.5,101.31,101.38,15874.0,87.0623,87.0795,86.9164,86.9765,15874.0
2016-02-26 09:45:00,101.39,101.7,101.36,101.63,26657.0,86.9851,87.251,86.9593,87.191,26657.0
2016-02-26 09:50:00,101.65,101.91,101.61,101.91,21083.0,87.2081,87.4312,87.1738,87.4312,21083.0
2016-02-26 09:55:00,101.88,101.96,101.79,101.8,25201.0,87.4055,87.4741,87.3283,87.3368,25201.0
2016-02-26 10:00:00,101.84,101.86,101.68,101.68,59124.0,87.3711,87.3883,87.2339,87.2339,59124.0
2016-02-26 10:05:00,101.7,101.81,101.64,101.8,86551.0,87.251,87.3454,87.1996,87.3368,86551.0
2016-02-26 10:10:00,101.83,101.91,101.67,101.91,49834.0,87.3626,87.4312,87.2253,87.4312,49834.0
2016-02-26 10:15:00,101.9,102.01,101.84,101.86,29287.0,87.4226,87.517,87.3711,87.3883,29287.0
2016-02-26 10:20:00,101.86,101.96,101.59,101.63,47509.0,87.3883,87.4741,87.1567,87.191,47509.0
2016-02-26 10:25:00,101.63,101.91,101.63,101.9,20899.0,87.191,87.4312,87.191,87.4226,20899.0
2016-02-26 10:30:00,101.9,102.1,101.9,102.03,40224.0,87.4226,87.5942,87.4226,87.5342,40224.0
2016-02-26 10:35:00,102.05,102.05,101.88,102.05,27023.0,87.5513,87.5513,87.4055,87.5513,27023.0
2016-02-26 10:40:00,102.05,102.05,101.87,101.91,13730.0,87.5513,87.5513,87.3969,87.4312,13730.0
2016-02-26 10:45:00,101.94,102.09,101.81,102.03,25588.0,87.4569,87.5856,87.3454,87.5342,25588.0
2016-02-26 10:50:00,102.03,102.05,101.97,102.0,21549.0,87.5342,87.5513,87.4827,87.5084,21549.0
2016-02-26 10:55:00,101.99,101.99,101.85,101.97,15262.0,87.4998,87.4998,87.3797,87.4827,15262.0
2016-02-26 11:00:00,101.94,101.98,101.85,101.85,13734.0,87.4569,87.4913,87.3797,87.3797,13734.0
2016-02-26 11:05:00,101.86,101.91,101.81,101.81,21914.0,87.3883,87.4312,87.3454,87.3454,21914.0
2016-02-26 11:10:00,101.81,101.84,101.73,101.76,27461.0,87.3454,87.3711,87.2768,87.3025,27461.0
2016-02-26 11:15:00,101.74,101.81,101.53,101.55,32844.0,87.2854,87.3454,87.1052,87.1223,32844.0
2016-02-26 11:20:00,101.54,101.54,101.4,101.41,11115.0,87.1138,87.1138,86.9937,87.0022,11115.0
2016-02-26 11:25:00,101.38,101.4,101.19,101.2,13260.0,86.9765,86.9937,86.8135,86.8221,13260.0
2016-02-26 11:30:00,101.16,101.27,101.14,101.17,17723.0,86.7878,86.8821,86.7706,86.7963,17723.0
2016-02-26 11:35:00,101.15,101.22,101.04,101.06,15238.0,86.7792,86.8392,86.6848,86.702,15238.0
2016-02-26 11:40:00,101.04,101.15,101.04,101.13,5605.0,86.6848,86.7792,86.6848,86.762,5605.0
2016-02-26 11:45:00,101.11,101.17,101.08,101.11,14517.0,86.7449,86.7963,86.7191,86.7449,14517.0
2016-02-26 11:50:00,101.14,101.16,101.09,101.16,7426.0,86.7706,86.7878,86.7277,86.7878,7426.0
2016-02-26 11:55:00,101.14,101.23,101.1,101.13,9051.0,86.7706,86.8478,86.7363,86.762,9051.0
2016-02-26 12:00:00,101.11,101.12,101.01,101.06,6170.0,86.7449,86.7534,86.6591,86.702,6170.0
2016-02-26 12:05:00,101.05,101.2,101.0,101.16,5854.0,86.6934,86.8221,86.6505,86.7878,5854.0
2016-02-26 12:10:00,101.18,101.24,101.05,101.08,6533.0,86.8049,86.8564,86.6934,86.7191,6533.0
2016-02-26 12:15:00,101.12,101.36,101.12,101.33,5772.0,86.7534,86.9593,86.7534,86.9336,5772.0
2016-02-26 12:20:00,101.31,101.37,101.18,101.24,7432.0,86.9164,86.9679,86.8049,86.8564,7432.0
2016-02-26 12:25:00,101.23,101.35,101.18,101.27,6352.0,86.8478,86.9508,86.8049,86.8821,6352.0
2016-02-26 12:30:00,101.29,101.42,101.29,101.36,6042.0,86.8993,87.0108,86.8993,86.9593,6042.0
2016-02-26 12:35:00,101.36,101.4,101.32,101.34,12276.0,86.9593,86.9937,86.925,86.9422,12276.0
2016-02-26 12:40:00,101.35,101.36,101.29,101.36,11955.0,86.9508,86.9593,86.8993,86.9593,11955.0
2016-02-26 12:45:00,101.35,101.46,101.34,101.39,20127.0,86.9508,87.0451,86.9422,86.9851,20127.0
2016-02-26 12:50:00,101.4,101.69,101.38,101.65,17271.0,86.9937,87.2425,86.9765,87.2081,17271.0
2016-02-26 12:55:00,101.69,101.7,101.55,101.6,5511.0,87.2425,87.251,87.1223,87.1652,5511.0
2016-02-26 13:00:00,101.59,101.72,101.53,101.65,26912.0,87.1567,87.2682,87.1052,87.2081,26912.0
2016-02-26 13:05:00,101.65,101.68,101.61,101.65,16218.0,87.2081,87.2339,87.1738,87.2081,16218.0
2016-02-26 13:10:00,101.63,101.63,101.49,101.49,5032.0,87.191,87.191,87.0709,87.0709,5032.0
2016-02-26 13:15:00,101.47,101.47,101.36,101.39,6824.0,87.0537,87.0537,86.9593,86.9851,6824.0
2016-02-26 13:20:00,101.38,101.38,101.29,101.33,7345.0,86.9765,86.9765,86.8993,86.9336,7345.0
2016-02-26 13:25:00,101.32,101.35,101.26,101.26,4113.0,86.925,86.9508,86.8736,86.8736,4113.0
2016-02-26 13:30:00,101.29,101.31,101.24,101.28,13053.0,86.8993,86.9164,86.8564,86.8907,13053.0
2016-02-26 13:35:00,101.29,101.35,101.27,101.32,9383.0,86.8993,86.9508,86.8821,86.925,9383.0
2016-02-26 13:40:00,101.31,101.35,101.19,101.2,7838.0,86.9164,86.9508,86.8135,86.8221,7838.0
2016-02-26 13:45:00,101.19,101.21,101.17,101.21,4473.0,86.8135,86.8307,86.7963,86.8307,4473.0
2016-02-26 13:50:00,101.21,101.26,101.14,101.26,15215.0,86.8307,86.8736,86.7706,86.8736,15215.0
2016-02-26 13:55:00,101.24,101.25,101.11,101.14,16074.0,86.8564,86.865,86.7449,86.7706,16074.0
2016-02-26 14:00:00,101.14,101.21,101.07,101.14,15187.0,86.7706,86.8307,86.7105,86.7706,15187.0
2016-02-26 14:05:00,101.15,101.33,101.14,101.31,15658.0,86.7792,86.9336,86.7706,86.9164,15658.0
2016-02-26 14:10:00,101.29,101.36,101.2,101.33,9573.0,86.8993,86.9593,86.8221,86.9336,9573.0
2016-02-26 14:15:00,101.33,101.36,101.19,101.2,19620.0,86.9336,86.9593,86.8135,86.8221,19620.0
2016-02-26 14:20:00,101.19,101.25,101.15,101.2,29857.0,86.8135,86.865,86.7792,86.8221,29857.0
2016-02-26 14:25:00,101.18,101.24,101.14,101.17,27127.0,86.8049,86.8564,86.7706,86.7963,27127.0
2016-02-26 14:30:00,101.18,101.19,101.07,101.07,13698.0,86.8049,86.8135,86.7105,86.7105,13698.0
2016-02-26 14:35:00,101.09,101.11,100.95,100.98,30934.0,86.7277,86.7449,86.6076,86.6333,30934.0
2016-02-26 14:40:00,100.98,101.04,100.97,101.03,21448.0,86.6333,86.6848,86.6248,86.6762,21448.0
2016-02-26 14:45:00,101.03,101.18,101.03,101.16,9750.0,86.6762,86.8049,86.6762,86.7878,9750.0
2016-02-26 14:50:00,101.18,101.18,101.09,101.18,13690.0,86.8049,86.8049,86.7277,86.8049,13690.0
2016-02-26 14:55:00,101.17,101.18,101.1,101.11,14366.0,86.7963,86.8049,86.7363,86.7449,14366.0
2016-02-26 15:00:00,101.13,101.4,101.1,101.4,20549.0,86.762,86.9937,86.7363,86.9937,20549.0
2016-02-26 15:05:00,101.4,101.47,101.38,101.43,14300.0,86.9937,87.0537,86.9765,87.0194,14300.0
2016-02-26 15:10:00,101.42,101.45,101.36,101.36,12688.0,87.0108,87.0366,86.9593,86.9593,12688.0
2016-02-26 15:15:00,101.36,101.44,101.35,101.42,17276.0,86.9593,87.028,86.9508,87.0108,17276.0
2016-02-26 15:20:00,101.4,101.4,101.27,101.3,13049.0,86.9937,86.9937,86.8821,86.9079,13049.0
2016-02-26 15:25:00,101.3,101.3,101.12,101.15,20838.0,86.9079,86.9079,86.7534,86.7792,20838.0
2016-02-26 15:30:00,101.15,101.29,101.15,101.2,16630.0,86.7792,86.8993,86.7792,86.8221,16630.0
2016-02-26 15:35:00,101.2,101.21,101.04,101.05,20412.0,86.8221,86.8307,86.6848,86.6934,20412.0
2016-02-26 15:40:00,101.06,101.19,101.06,101.17,25039.0,86.702,86.8135,86.702,86.7963,25039.0
2016-02-26 15:45:00,101.19,101.27,101.18,101.21,26452.0,86.8135,86.8821,86.8049,86.8307,26452.0
2016-02-26 15:50:00,101.22,101.27,101.19,101.24,28941.0,86.8392,86.8821,86.8135,86.8564,28941.0
2016-02-26 15:55:00,101.26,101.28,101.08,101.11,116199.0,86.8736,86.8907,86.7191,86.7449,116199.0
2016-02-29 09:30:00,100.68,101.08,100.39,100.82,40511.0,86.376,86.7191,86.1272,86.4961,40511.0
2016-02-29 09:35:00,100.8,101.1,100.8,100.95,12721.0,86.4789,86.7363,86.4789,86.6076,12721.0
2016-02-29 09:40:00,101.05,101.2,100.63,100.63,10051.0,86.6934,86.8221,86.3331,86.3331,10051.0
2016-02-29 09:45:00,100.68,100.92,100.57,100.88,7200.0,86.376,86.5819,86.2816,86.5475,7200.0
2016-02-29 09:50:00,100.9,101.05,100.89,100.93,9299.0,86.5647,86.6934,86.5561,86.5904,9299.0
2016-02-29 09:55:00,100.92,100.92,100.67,100.67,9528.0,86.5819,86.5819,86.3674,86.3674,9528.0
2016-02-29 10:00:00,100.73,100.78,100.55,100.63,15025.0,86.4189,86.4617,86.2644,86.3331,15025.0
2016-02-29 10:05:00,100.62,100.78,100.59,100.6,12346.0,86.3245,86.4617,86.2987,86.3073,12346.0
2016-02-29 10:10:00,100.61,100.92,100.58,100.91,30858.0,86.3159,86.5819,86.2902,86.5733,30858.0
2016-02-29 10:15:00,100.9,101.07,100.9,100.93,11706.0,86.5647,86.7105,86.5647,86.5904,11706.0
2016-02-29 10:20:00,100.98,101.16,100.96,101.1,8327.0,86.6333,86.7878,86.6162,86.7363,8327.0
2016-02-29 10:25:00,101.1,101.12,101.02,101.07,13656.0,86.7363,86.7534,86.6676,86.7105,13656.0
2016-02-29 10:30:00,101.09,101.1,100.91,100.91,11602.0,86.7277,86.7363,86.5733,86.5733,11602.0
2016-02-29 10:35:00,100.92,101.02,100.82,101.01,22705.0,86.5819,86.6676,86.4961,86.6591,22705.0
2016-02-29 10:40:00,100.98,101.04,100.88,100.88,12821.0,86.6333,86.6848,86.5475,86.5475,12821.0
2016-02-29 10:45:00,100.88,101.09,100.87,100.97,6598.0,86.5475,86.7277,86.539,86.6248,6598.0
2016-02-29 10:50:00,100.97,101.2,100.97,101.2,6015.0,86.6248,86.8221,86.6248,86.8221,6015.0
2016-02-29 10:55:00,101.2,101.25,101.05,101.05,8715.0,86.8221,86.865,86.6934,86.6934,8715.0
2016-02-29 11:00:00,101.07,101.23,101.06,101.19,15353.0,86.7105,86.8478,86.702,86.8135,15353.0
2016-02-29 11:05:00,101.21,101.37,101.21,101.32,11883.0,86.8307,86.9679,86.8307,86.925,11883.0
2016-02-29 11:10:00,101.31,101.41,101.3,101.41,6497.0,86.9164,87.0022,86.9079,87.0022,6497.0
2016-02-29 11:15:00,101.39,101.45,101.36,101.37,17344.0,86.9851,87.0366,86.9593,86.9679,17344.0
2016-02-29 11:20:00,101.39,101.56,101.38,101.54,16505.0,86.9851,87.1309,86.9765,87.1138,16505.0
2016-02-29 11:25:00,101.54,101.55,101.15,101.18,8586.0,87.1138,87.1223,86.7792,86.8049,8586.0
2016-02-29 11:30:00,101.21,101.51,101.19,101.51,7019.0,86.8307,87.088,86.8135,87.088,7019.0
2016-02-29 11:35:00,101.52,101.71,101.51,101.69,10542.0,87.0966,87.2596,87.088,87.2425,10542.0
2016-02-29 11:40:00,101.67,101.73,101.66,101.69,10981.0,87.2253,87.2768,87.2167,87.2425,10981.0
2016-02-29 11:45:00,101.7,101.71,101.48,101.52,8019.0,87.251,87.2596,87.0623,87.0966,8019.0
2016-02-29 11:50:00,101.51,101.58,101.42,101.57,7859.0,87.088,87.1481,87.0108,87.1395,7859.0
2016-02-29 11:55:00,101.55,101.55,101.46,101.46,7842.0,87.1223,87.1223,87.0451,87.0451,7842.0
2016-02-29 12:00:00,101.5,101.5,101.27,101.28,20697.0,87.0795,87.0795,86.8821,86.8907,20697.0
2016-02-29 12:05:00,101.28,101.29,101.23,101.29,12750.0,86.8907,86.8993,86.8478,86.8993,12750.0
2016-02-29 12:10:00,101.3,101.41,101.3,101.38,13035.0,86.9079,87.0022,86.9079,86.9765,13035.0
2016-02-29 12:15:00,101.36,101.56,101.32,101.52,14496.0,86.9593,87.1309,86.925,87.0966,14496.0
2016-02-29 12:20:00,101.55,101.59,101.4,101.4,7656.0,87.1223,87.1567,86.9937,86.9937,7656.0
2016-02-29 12:25:00,101.42,101.43,101.25,101.32,8154.0,87.0108,87.0194,86.865,86.925,8154.0
2016-02-29 12:30:00,101.35,101.37,101.22,101.29,6109.0,86.9508,86.9679,86.8392,86.8993,6109.0
2016-02-29 12:35:00,101.32,101.41,101.19,101.25,10693.0,86.925,87.0022,86.8135,86.865,10693.0
2016-02-29 12:40:00,101.23,101.24,101.13,101.18,24551.0,86.8478,86.8564,86.762,86.8049,24551.0
2016-02-29 12:45:00,101.15,101.2,101.09,101.16,22926.0,86.7792,86.8221,86.7277,86.7878,22926.0
2016-02-29 12:50:00,101.16,101.28,101.16,101.27,6356.0,86.7878,86.8907,86.7878,86.8821,6356.0
2016-02-29 12:55:00,101.26,101.33,101.25,101.27,13514.0,86.8736,86.9336,86.865,86.8821,13514.0
2016-02-29 13:00:00,101.3,101.3,101.23,101.24,6333.0,86.9079,86.9079,86.8478,86.8564,6333.0
2016-02-29 13:05:00,101.24,101.24,101.14,101.15,2940.0,86.8564,86.8564,86.7706,86.7792,2940.0
2016-02-29 13:10:00,101.15,101.19,101.06,101.08,5335.0,86.7792,86.8135,86.702,86.7191,5335.0
2016-02-29 13:15:00,101.06,101.18,101.06,101.16,3299.0,86.702,86.8049,86.702,86.7878,3299.0
2016-02-29 13:20:00,101.16,101.21,101.14,101.15,5255.0,86.7878,86.8307,86.7706,86.7792,5255.0
2016-02-29 13:25:00,101.14,101.16,101.0,101.01,5551.0,86.7706,86.7878,86.6505,86.6591,5551.0
2016-02-29 13:30:00,101.01,101.1,100.99,101.1,7091.0,86.6591,86.7363,86.6419,86.7363,7091.0
2016-02-29 13:35:00,101.09,101.11,101.07,101.08,3617.0,86.7277,86.7449,86.7105,86.7191,3617.0
2016-02-29 13:40:00,101.08,101.11,101.0,101.09,18532.0,86.7191,86.7449,86.6505,86.7277,18532.0
2016-02-29 13:45:00,101.1,101.16,101.07,101.16,5908.0,86.7363,86.7878,86.7105,86.7878,5908.0
2016-02-29 13:50:00,101.16,101.19,101.13,101.13,12148.0,86.7878,86.8135,86.762,86.762,12148.0
2016-02-29 13:55:00,101.12,101.19,101.07,101.17,7597.0,86.7534,86.8135,86.7105,86.7963,7597.0
2016-02-29 14:00:00,101.19,101.21,101.04,101.09,4214.0,86.8135,86.8307,86.6848,86.7277,4214.0
2016-02-29 14:05:00,101.09,101.1,100.93,100.94,13309.0,86.7277,86.7363,86.5904,86.599,13309.0
2016-02-29 14:10:00,100.94,100.97,100.93,100.94,8190.0,86.599,86.6248,86.5904,86.599,8190.0
2016-02-29 14:15:00,100.92,100.99,100.85,100.92,13041.0,86.5819,86.6419,86.5218,86.5819,13041.0
2016-02-29 14:20:00,100.92,100.92,100.71,100.74,10219.0,86.5819,86.5819,86.4017,86.4274,10219.0
2016-02-29 14:25:00,100.74,100.86,100.63,100.82,14551.0,86.4274,86.5304,86.3331,86.4961,14551.0
2016-02-29 14:30:00,100.82,100.86,100.71,100.76,13562.0,86.4961,86.5304,86.4017,86.4446,13562.0
2016-02-29 14:35:00,100.74,100.84,100.71,100.78,7790.0,86.4274,86.5132,86.4017,86.4617,7790.0
2016-02-29 14:40:00,100.8,100.81,100.58,100.69,13941.0,86.4789,86.4875,86.2902,86.3845,13941.0
2016-02-29 14:45:00,100.67,100.69,100.51,100.64,28504.0,86.3674,86.3845,86.2301,86.3416,28504.0
2016-02-29 14:50:00,100.66,100.8,100.64,100.64,13862.0,86.3588,86.4789,86.3416,86.3416,13862.0
2016-02-29 14:55:00,100.63,100.69,100.56,100.64,15591.0,86.3331,86.3845,86.273,86.3416,15591.0
2016-02-29 15:00:00,100.62,100.63,100.39,100.47,26571.0,86.3245,86.3331,86.1272,86.1958,26571.0
2016-02-29 15:05:00,100.46,100.48,100.19,100.38,34466.0,86.1872,86.2044,85.9556,86.1186,34466.0
2016-02-29 15:10:00,100.37,100.37,100.2,100.29,19980.0,86.11,86.11,85.9642,86.0414,19980.0
2016-02-29 15:15:00,100.29,100.32,100.14,100.22,93994.0,86.0414,86.0671,85.9127,85.9813,93994.0
2016-02-29 15:20:00,100.21,100.4,100.21,100.36,25402.0,85.9727,86.1357,85.9727,86.1014,25402.0
2016-02-29 15:25:00,100.37,100.5,100.32,100.46,26183.0,86.11,86.2215,86.0671,86.1872,26183.0
2016-02-29 15:30:00,100.47,100.56,100.4,100.49,27719.0,86.1958,86.273,86.1357,86.2129,27719.0
2016-02-29 15:35:00,100.5,100.62,100.38,100.61,32790.0,86.2215,86.3245,86.1186,86.3159,32790.0
2016-02-29 15:40:00,100.61,100.64,100.43,100.63,51723.0,86.3159,86.3416,86.1615,86.3331,51723.0
2016-02-29 15:45:00,100.62,100.73,100.59,100.71,66130.0,86.3245,86.4189,86.2987,86.4017,66130.0
2016-02-29 15:50:00,100.69,100.7,100.53,100.64,82184.0,86.3845,86.3931,86.2473,86.3416,82184.0
2016-02-29 15:55:00,100.64,100.69,100.22,100.24,212123.0,86.3416,86.3845,85.9813,85.9985,212123.0
2016-03-01 09:30:00,101.38,101.54,101.09,101.09,56731.0,86.9765,87.1138,86.7277,86.7277,56731.0
2016-03-01 09:35:00,101.1,101.35,101.0,101.13,34046.0,86.7363,86.9508,86.6505,86.762,34046.0
2016-03-01 09:40:00,101.16,101.34,101.12,101.3,33415.0,86.7878,86.9422,86.7534,86.9079,33415.0
2016-03-01 09:45:00,101.3,101.44,101.23,101.3,19901.0,86.9079,87.028,86.8478,86.9079,19901.0
2016-03-01 09:50:00,101.32,101.5,101.31,101.5,15773.0,86.925,87.0795,86.9164,87.0795,15773.0
2016-03-01 09:55:00,101.49,101.6,101.36,101.54,28828.0,87.0709,87.1652,86.9593,87.1138,28828.0
2016-03-01 10:00:00,101.55,101.94,101.55,101.68,27824.0,87.1223,87.4569,87.1223,87.2339,27824.0
2016-03-01 10:05:00,101.69,101.84,101.67,101.77,20528.0,87.2425,87.3711,87.2253,87.3111,20528.0
2016-03-01 10:10:00,101.83,101.91,101.79,101.82,18158.0,87.3626,87.4312,87.3283,87.354,18158.0
2016-03-01 10:15:00,101.86,101.94,101.76,101.9,14948.0,87.3883,87.4569,87.3025,87.4226,14948.0
2016-03-01 10:20:00,101.91,102.47,101.91,102.44,23416.0,87.4312,87.9116,87.4312,87.8859,23416.0
2016-03-01 10:25:00,102.47,102.73,102.45,102.66,35798.0,87.9116,88.1347,87.8945,88.0746,35798.0
2016-03-01 10:30:00,102.66,102.8,102.55,102.71,17676.0,88.0746,88.1948,87.9803,88.1175,17676.0
2016-03-01 10:35:00,102.7,102.78,102.58,102.61,19944.0,88.109,88.1776,88.006,88.0318,19944.0
2016-03-01 10:40:00,102.62,102.75,102.59,102.72,14431.0,88.0403,88.1519,88.0146,88.1261,14431.0
2016-03-01 10:45:00,102.73,102.78,102.62,102.63,15833.0,88.1347,88.1776,88.0403,88.0489,15833.0
2016-03-01 10:50:00,102.64,102.66,102.46,102.52,20009.0,88.0575,88.0746,87.9031,87.9545,20009.0
2016-03-01 10:55:00,102.5,102.69,102.49,102.63,23329.0,87.9374,88.1004,87.9288,88.0489,23329.0
2016-03-01 11:00:00,102.63,102.7,102.6,102.62,11086.0,88.0489,88.109,88.0232,88.0403,11086.0
2016-03-01 11:05:00,102.6,102.64,102.5,102.62,10072.0,88.0232,88.0575,87.9374,88.0403,10072.0
2016-03-01 11:10:00,102.62,102.75,102.59,102.67,13688.0,88.0403,88.1519,88.0146,88.0832,13688.0
2016-03-01 11:15:00,102.67,102.76,102.66,102.69,28975.0,88.0832,88.1604,88.0746,88.1004,28975.0
2016-03-01 11:20:00,102.66,102.79,102.66,102.77,13868.0,88.0746,88.1862,88.0746,88.169,13868.0
2016-03-01 11:25:00,102.79,102.97,102.79,102.86,12863.0,88.1862,88.3406,88.1862,88.2462,12863.0
2016-03-01 11:30:00,102.87,102.97,102.85,102.87,54865.0,88.2548,88.3406,88.2377,88.2548,54865.0
2016-03-01 11:35:00,102.87,102.97,102.84,102.97,12590.0,88.2548,88.3406,88.2291,88.3406,12590.0
2016-03-01 11:40:00,102.98,103.0,102.94,102.95,13365.0,88.3492,88.3663,88.3149,88.3234,13365.0
2016-03-01 11:45:00,102.95,103.11,102.95,103.09,21190.0,88.3234,88.4607,88.3234,88.4436,21190.0
2016-03-01 11:50:00,103.11,103.11,103.02,103.05,12861.0,88.4607,88.4607,88.3835,88.4092,12861.0
2016-03-01 11:55:00,103.03,103.05,102.89,102.93,21154.0,88.3921,88.4092,88.272,88.3063,21154.0
2016-03-01 12:00:00,102.92,103.19,102.92,103.19,19006.0,88.2977,88.5293,88.2977,88.5293,19006.0
2016-03-01 12:05:00,103.19,103.29,103.16,103.19,15193.0,88.5293,88.6151,88.5036,88.5293,15193.0
2016-03-01 12:10:00,103.19,103.19,102.99,103.08,9477.0,88.5293,88.5293,88.3578,88.435,9477.0
2016-03-01 12:15:00,103.11,103.19,103.09,103.18,6662.0,88.4607,88.5293,88.4436,88.5208,6662.0
2016-03-01 12:20:00,103.18,103.21,103.13,103.19,15554.0,88.5208,88.5465,88.4779,88.5293,15554.0
2016-03-01 12:25:00,103.2,103.27,103.17,103.17,7814.0,88.5379,88.598,88.5122,88.5122,7814.0
2016-03-01 12:30:00,103.2,103.21,103.08,103.13,7369.0,88.5379,88.5465,88.435,88.4779,7369.0
2016-03-01 12:35:00,103.16,103.18,103.06,103.06,6914.0,88.5036,88.5208,88.4178,88.4178,6914.0
2016-03-01 12:40:00,103.07,103.21,103.06,103.13,11998.0,88.4264,88.5465,88.4178,88.4779,11998.0
2016-03-01 12:45:00,103.12,103.25,103.12,103.18,8590.0,88.4693,88.5808,88.4693,88.5208,8590.0
2016-03-01 12:50:00,103.19,103.24,103.12,103.21,9621.0,88.5293,88.5722,88.4693,88.5465,9621.0
2016-03-01 12:55:00,103.21,103.22,103.16,103.21,8244.0,88.5465,88.5551,88.5036,88.5465,8244.0
2016-03-01 13:00:00,103.21,103.21,103.03,103.12,11759.0,88.5465,88.5465,88.3921,88.4693,11759.0
2016-03-01 13:05:00,103.11,103.13,103.04,103.09,6288.0,88.4607,88.4779,88.4007,88.4436,6288.0
2016-03-01 13:10:00,103.1,103.15,103.06,103.14,9538.0,88.4521,88.495,88.4178,88.4865,9538.0
2016-03-01 13:15:00,103.14,103.16,103.05,103.08,9772.0,88.4865,88.5036,88.4092,88.435,9772.0
2016-03-01 13:20:00,103.08,103.29,103.07,103.21,20026.0,88.435,88.6151,88.4264,88.5465,20026.0
2016-03-01 13:25:00,103.2,103.31,103.19,103.27,11138.0,88.5379,88.6323,88.5293,88.598,11138.0
2016-03-01 13:30:00,103.27,103.33,103.2,103.2,12929.0,88.598,88.6495,88.5379,88.5379,12929.0
2016-03-01 13:35:00,103.2,103.27,103.2,103.24,9904.0,88.5379,88.598,88.5379,88.5722,9904.0
2016-03-01 13:40:00,103.25,103.36,103.23,103.31,12274.0,88.5808,88.6752,88.5637,88.6323,12274.0
2016-03-01 13:45:00,103.31,103.42,103.29,103.38,14581.0,88.6323,88.7267,88.6151,88.6924,14581.0
2016-03-01 13:50:00,103.41,103.43,103.2,103.2,15759.0,88.7181,88.7352,88.5379,88.5379,15759.0
2016-03-01 13:55:00,103.21,103.25,103.17,103.19,15932.0,88.5465,88.5808,88.5122,88.5293,15932.0
2016-03-01 14:00:00,103.19,103.21,103.15,103.18,12075.0,88.5293,88.5465,88.495,88.5208,12075.0
2016-03-01 14:05:00,103.18,103.23,103.11,103.14,19976.0,88.5208,88.5637,88.4607,88.4865,19976.0
2016-03-01 14:10:00,103.17,103.2,103.09,103.1,16510.0,88.5122,88.5379,88.4436,88.4521,16510.0
2016-03-01 14:15:00,103.08,103.11,103.05,103.07,18322.0,88.435,88.4607,88.4092,88.4264,18322.0
2016-03-01 14:20:00,103.07,103.09,102.95,102.95,13873.0,88.4264,88.4436,88.3234,88.3234,13873.0
2016-03-01 14:25:00,102.95,102.99,102.89,102.98,13464.0,88.3234,88.3578,88.272,88.3492,13464.0
2016-03-01 14:30:00,103.0,103.04,102.95,102.95,13866.0,88.3663,88.4007,88.3234,88.3234,13866.0
2016-03-01 14:35:00,102.96,103.01,102.94,103.0,48619.0,88.332,88.3749,88.3149,88.3663,48619.0
2016-03-01 14:40:00,102.98,103.15,102.98,103.1,13244.0,88.3492,88.495,88.3492,88.4521,13244.0
2016-03-01 14:45:00,103.09,103.23,103.09,103.15,13949.0,88.4436,88.5637,88.4436,88.495,13949.0
2016-03-01 14:50:00,103.17,103.25,103.17,103.19,9480.0,88.5122,88.5808,88.5122,88.5293,9480.0
2016-03-01 14:55:00,103.19,103.36,103.19,103.31,13745.0,88.5293,88.6752,88.5293,88.6323,13745.0
2016-03-01 15:00:00,103.31,103.39,103.31,103.37,14736.0,88.6323,88.7009,88.6323,88.6838,14736.0
2016-03-01 15:05:00,103.39,103.39,103.3,103.36,22081.0,88.7009,88.7009,88.6237,88.6752,22081.0
2016-03-01 15:10:00,103.36,103.36,103.23,103.27,17536.0,88.6752,88.6752,88.5637,88.598,17536.0
2016-03-01 15:15:00,103.27,103.28,103.2,103.27,15819.0,88.598,88.6066,88.5379,88.598,15819.0
2016-03-01 15:20:00,103.28,103.28,103.15,103.16,23317.0,88.6066,88.6066,88.495,88.5036,23317.0
2016-03-01 15:25:00,103.16,103.23,103.11,103.12,34535.0,88.5036,88.5637,88.4607,88.4693,34535.0
2016-03-01 15:30:00,103.11,103.13,103.07,103.11,32998.0,88.4607,88.4779,88.4264,88.4607,32998.0
2016-03-01 15:35:00,103.13,103.18,103.11,103.12,29774.0,88.4779,88.5208,88.4607,88.4693,29774.0
2016-03-01 15:40:00,103.12,103.13,103.04,103.1,41701.0,88.4693,88.4779,88.4007,88.4521,41701.0
2016-03-01 15:45:00,103.09,103.17,103.08,103.09,43369.0,88.4436,88.5122,88.435,88.4436,43369.0
2016-03-01 15:50:00,103.1,103.22,103.09,103.22,67773.0,88.4521,88.5551,88.4436,88.5551,67773.0
2016-03-01 15:55:00,103.23,103.44,103.22,103.44,147291.0,88.5637,88.7438,88.5551,88.7438,147291.0
2016-03-02 09:30:00,103.48,103.48,102.73,103.09,46162.0,88.7781,88.7781,88.1347,88.4436,46162.0
2016-03-02 09:35:00,103.01,103.22,102.94,102.94,12260.0,88.3749,88.5551,88.3149,88.3149,12260.0
2016-03-02 09:40:00,103.01,103.18,102.98,103.04,9944.0,88.3749,88.5208,88.3492,88.4007,9944.0
2016-03-02 09:45:00,103.01,103.01,102.77,102.93,26424.0,88.3749,88.3749,88.169,88.3063,26424.0
2016-03-02 09:50:00,102.94,102.96,102.73,102.73,15163.0,88.3149,88.332,88.1347,88.1347,15163.0
2016-03-02 09:55:00,102.73,102.77,102.64,102.67,20439.0,88.1347,88.169,88.0575,88.0832,20439.0
2016-03-02 10:00:00,102.68,102.75,102.59,102.61,22436.0,88.0918,88.1519,88.0146,88.0318,22436.0
2016-03-02 10:05:00,102.63,102.84,102.61,102.83,15456.0,88.0489,88.2291,88.0318,88.2205,15456.0
2016-03-02 10:10:00,102.8,102.83,102.72,102.79,18155.0,88.1948,88.2205,88.1261,88.1862,18155.0
2016-03-02 10:15:00,102.79,102.8,102.61,102.68,18465.0,88.1862,88.1948,88.0318,88.0918,18465.0
2016-03-02 10:20:00,102.66,102.66,102.47,102.52,27413.0,88.0746,88.0746,87.9116,87.9545,27413.0
2016-03-02 10:25:00,102.51,102.57,102.48,102.57,9241.0,87.946,87.9974,87.9202,87.9974,9241.0
2016-03-02 10:30:00,102.56,102.56,102.29,102.52,37314.0,87.9889,87.9889,87.7572,87.9545,37314.0
2016-03-02 10:35:00,102.51,102.57,102.44,102.44,11169.0,87.946,87.9974,87.8859,87.8859,11169.0
2016-03-02 10:40:00,102.44,102.45,102.3,102.36,28483.0,87.8859,87.8945,87.7658,87.8173,28483.0
2016-03-02 10:45:00,102.36,102.41,102.31,102.37,7145.0,87.8173,87.8602,87.7744,87.8258,7145.0
2016-03-02 10:50:00,102.35,102.45,102.34,102.45,15197.0,87.8087,87.8945,87.8001,87.8945,15197.0
2016-03-02 10:55:00,102.45,102.48,102.34,102.47,25628.0,87.8945,87.9202,87.8001,87.9116,25628.0
2016-03-02 11:00:00,102.45,102.68,102.42,102.65,32253.0,87.8945,88.0918,87.8687,88.0661,32253.0
2016-03-02 11:05:00,102.67,102.81,102.66,102.69,13120.0,88.0832,88.2033,88.0746,88.1004,13120.0
2016-03-02 11:10:00,102.69,102.69,102.53,102.53,16580.0,88.1004,88.1004,87.9631,87.9631,16580.0
2016-03-02 11:15:00,102.55,102.55,102.43,102.48,37169.0,87.9803,87.9803,87.8773,87.9202,37169.0
2016-03-02 11:20:00,102.5,102.5,102.37,102.39,14639.0,87.9374,87.9374,87.8258,87.843,14639.0
2016-03-02 11:25:00,102.38,102.4,102.31,102.37,10492.0,87.8344,87.8516,87.7744,87.8258,10492.0
2016-03-02 11:30:00,102.4,102.41,102.24,102.32,23338.0,87.8516,87.8602,87.7143,87.783,23338.0
2016-03-02 11:35:00,102.3,102.32,102.21,102.25,14165.0,87.7658,87.783,87.6886,87.7229,14165.0
2016-03-02 11:40:00,102.26,102.34,102.21,102.34,26471.0,87.7315,87.8001,87.6886,87.8001,26471.0
2016-03-02 11:45:00,102.34,102.36,102.24,102.36,12045.0,87.8001,87.8173,87.7143,87.8173,12045.0
2016-03-02 11:50:00,102.35,102.39,102.25,102.26,9881.0,87.8087,87.843,87.7229,87.7315,9881.0
2016-03-02 11:55:00,102.24,102.28,102.11,102.12,10641.0,87.7143,87.7486,87.6028,87.6114,10641.0
2016-03-02 12:00:00,102.12,102.17,102.07,102.08,8936.0,87.6114,87.6543,87.5685,87.5771,8936.0
2016-03-02 12:05:00,102.05,102.12,101.98,102.1,25778.0,87.5513,87.6114,87.4913,87.5942,25778.0
2016-03-02 12:10:00,102.11,102.23,102.11,102.18,13850.0,87.6028,87.7057,87.6028,87.6628,13850.0
2016-03-02 12:15:00,102.2,102.21,102.14,102.2,9490.0,87.68,87.6886,87.6285,87.68,9490.0
2016-03-02 12:20:00,102.2,102.22,102.09,102.09,10041.0,87.68,87.6972,87.5856,87.5856,10041.0
2016-03-02 12:25:00,102.07,102.15,102.05,102.14,13391.0,87.5685,87.6371,87.5513,87.6285,13391.0
2016-03-02 12:30:00,102.14,102.14,102.01,102.01,12608.0,87.6285,87.6285,87.517,87.517,12608.0
2016-03-02 12:35:00,102.03,102.24,102.01,102.22,20508.0,87.5342,87.7143,87.517,87.6972,20508.0
2016-03-02 12:40:00,102.22,102.25,102.21,102.25,15477.0,87.6972,87.7229,87.6886,87.7229,15477.0
2016-03-02 12:45:00,102.25,102.37,102.21,102.26,19066.0,87.7229,87.8258,87.6886,87.7315,19066.0
2016-03-02 12:50:00,102.25,102.26,102.15,102.2,10961.0,87.7229,87.7315,87.6371,87.68,10961.0
2016-03-02 12:55:00,102.18,102.24,102.18,102.21,10058.0,87.6628,87.7143,87.6628,87.6886,10058.0
2016-03-02 13:00:00,102.2,102.22,102.15,102.16,12586.0,87.68,87.6972,87.6371,87.6457,12586.0
2016-03-02 13:05:00,102.15,102.18,102.14,102.18,6696.0,87.6371,87.6628,87.6285,87.6628,6696.0
2016-03-02 13:10:00,102.19,102.32,102.18,102.3,17375.0,87.6714,87.783,87.6628,87.7658,17375.0
2016-03-02 13:15:00,102.26,102.26,102.2,102.23,13530.0,87.7315,87.7315,87.68,87.7057,13530.0
2016-03-02 13:20:00,102.24,102.24,102.06,102.22,14816.0,87.7143,87.7143,87.5599,87.6972,14816.0
2016-03-02 13:25:00,102.22,102.26,102.17,102.24,12128.0,87.6972,87.7315,87.6543,87.7143,12128.0
2016-03-02 13:30:00,102.25,102.31,102.22,102.29,5839.0,87.7229,87.7744,87.6972,87.7572,5839.0
2016-03-02 13:35:00,102.29,102.3,102.24,102.3,6243.0,87.7572,87.7658,87.7143,87.7658,6243.0
2016-03-02 13:40:00,102.31,102.4,102.3,102.39,8791.0,87.7744,87.8516,87.7658,87.843,8791.0
2016-03-02 13:45:00,102.39,102.39,102.35,102.36,10904.0,87.843,87.843,87.8087,87.8173,10904.0
2016-03-02 13:50:00,102.37,102.38,102.29,102.34,13426.0,87.8258,87.8344,87.7572,87.8001,13426.0
2016-03-02 13:55:00,102.34,102.37,102.16,102.17,10781.0,87.8001,87.8258,87.6457,87.6543,10781.0
2016-03-02 14:00:00,102.17,102.2,102.15,102.19,8972.0,87.6543,87.68,87.6371,87.6714,8972.0
2016-03-02 14:05:00,102.2,102.2,102.05,102.07,16952.0,87.68,87.68,87.5513,87.5685,16952.0
2016-03-02 14:10:00,102.05,102.1,102.02,102.09,13159.0,87.5513,87.5942,87.5256,87.5856,13159.0
2016-03-02 14:15:00,102.08,102.16,102.07,102.09,12537.0,87.5771,87.6457,87.5685,87.5856,12537.0
2016-03-02 14:20:00,102.09,102.21,102.06,102.2,12423.0,87.5856,87.6886,87.5599,87.68,12423.0
2016-03-02 14:25:00,102.21,102.31,102.21,102.26,12812.0,87.6886,87.7744,87.6886,87.7315,12812.0
2016-03-02 14:30:00,102.26,102.33,102.18,102.32,13120.0,87.7315,87.7915,87.6628,87.783,13120.0
2016-03-02 14:35:00,102.31,102.48,102.27,102.44,14166.0,87.7744,87.9202,87.7401,87.8859,14166.0
2016-03-02 14:40:00,102.44,102.54,102.39,102.4,33246.0,87.8859,87.9717,87.843,87.8516,33246.0
2016-03-02 14:45:00,102.39,102.41,102.19,102.37,82490.0,87.843,87.8602,87.6714,87.8258,82490.0
2016-03-02 14:50:00,102.42,102.6,102.42,102.54,13325.0,87.8687,88.0232,87.8687,87.9717,13325.0
2016-03-02 14:55:00,102.52,102.53,102.29,102.31,33436.0,87.9545,87.9631,87.7572,87.7744,33436.0
2016-03-02 15:00:00,102.34,102.41,102.27,102.28,13470.0,87.8001,87.8602,87.7401,87.7486,13470.0
2016-03-02 15:05:00,102.31,102.33,102.25,102.31,15527.0,87.7744,87.7915,87.7229,87.7744,15527.0
2016-03-02 15:10:00,102.31,102.5,102.3,102.5,16050.0,87.7744,87.9374,87.7658,87.9374,16050.0
2016-03-02 15:15:00,102.51,102.55,102.45,102.48,13981.0,87.946,87.9803,87.8945,87.9202,13981.0
2016-03-02 15:20:00,102.5,102.62,102.47,102.55,20904.0,87.9374,88.0403,87.9116,87.9803,20904.0
2016-03-02 15:25:00,102.56,102.61,102.48,102.48,23323.0,87.9889,88.0318,87.9202,87.9202,23323.0
2016-03-02 15:30:00,102.47,102.47,102.28,102.37,120121.0,87.9116,87.9116,87.7486,87.8258,120121.0
2016-03-02 15:35:00,102.38,102.52,102.35,102.39,39935.0,87.8344,87.9545,87.8087,87.843,39935.0
2016-03-02 15:40:00,102.38,102.43,102.28,102.28,97770.0,87.8344,87.8773,87.7486,87.7486,97770.0
2016-03-02 15:45:00,102.31,102.39,102.26,102.38,106799.0,87.7744,87.843,87.7315,87.8344,106799.0
2016-03-02 15:50:00,102.39,102.55,102.32,102.54,70582.0,87.843,87.9803,87.783,87.9717,70582.0
2016-03-02 15:55:00,102.55,102.66,102.4,102.65,213791.0,87.9803,88.0746,87.8516,88.0661,213791.0
2016-03-03 09:30:00,102.45,102.54,101.97,102.13,75057.0,87.8945,87.9717,87.4827,87.6199,75057.0
2016-03-03 09:35:00,102.13,102.29,102.1,102.18,46170.0,87.6199,87.7572,87.5942,87.6628,46170.0
2016-03-03 09:40:00,102.16,102.27,101.86,101.87,32983.0,87.6457,87.7401,87.3883,87.3969,32983.0
2016-03-03 09:45:00,101.91,102.27,101.9,102.24,10326.0,87.4312,87.7401,87.4226,87.7143,10326.0
2016-03-03 09:50:00,102.25,102.45,102.16,102.18,10630.0,87.7229,87.8945,87.6457,87.6628,10630.0
2016-03-03 09:55:00,102.15,102.15,101.84,101.91,9984.0,87.6371,87.6371,87.3711,87.4312,9984.0
2016-03-03 10:00:00,101.92,102.03,101.86,102.02,17592.0,87.4398,87.5342,87.3883,87.5256,17592.0
2016-03-03 10:05:00,102.0,102.0,101.8,101.8,11727.0,87.5084,87.5084,87.3368,87.3368,11727.0
2016-03-03 10:10:00,101.8,101.84,101.57,101.57,23754.0,87.3368,87.3711,87.1395,87.1395,23754.0
2016-03-03 10:15:00,101.58,101.68,101.53,101.62,44138.0,87.1481,87.2339,87.1052,87.1824,44138.0
2016-03-03 10:20:00,101.64,101.65,101.53,101.55,29063.0,87.1996,87.2081,87.1052,87.1223,29063.0
2016-03-03 10:25:00,101.56,101.63,101.55,101.6,31783.0,87.1309,87.191,87.1223,87.1652,31783.0
2016-03-03 10:30:00,101.61,101.67,101.57,101.62,41570.0,87.1738,87.2253,87.1395,87.1824,41570.0
2016-03-03 10:35:00,101.64,101.85,101.64,101.84,37059.0,87.1996,87.3797,87.1996,87.3711,37059.0
2016-03-03 10:40:00,101.89,101.94,101.81,101.92,21011.0,87.414,87.4569,87.3454,87.4398,21011.0
2016-03-03 10:45:00,101.93,102.0,101.88,101.89,19104.0,87.4484,87.5084,87.4055,87.414,19104.0
2016-03-03 10:50:00,101.91,101.99,101.86,101.95,10459.0,87.4312,87.4998,87.3883,87.4655,10459.0
2016-03-03 10:55:00,101.95,101.98,101.82,101.82,14054.0,87.4655,87.4913,87.354,87.354,14054.0
2016-03-03 11:00:00,101.82,101.89,101.65,101.67,14391.0,87.354,87.414,87.2081,87.2253,14391.0
2016-03-03 11:05:00,101.65,101.68,101.49,101.52,17495.0,87.2081,87.2339,87.0709,87.0966,17495.0
2016-03-03 11:10:00,101.55,101.69,101.55,101.69,10765.0,87.1223,87.2425,87.1223,87.2425,10765.0
2016-03-03 11:15:00,101.71,101.77,101.67,101.72,9136.0,87.2596,87.3111,87.2253,87.2682,9136.0
2016-03-03 11:20:00,101.73,101.74,101.35,101.39,16847.0,87.2768,87.2854,86.9508,86.9851,16847.0
2016-03-03 11:25:00,101.39,101.41,101.18,101.21,17874.0,86.9851,87.0022,86.8049,86.8307,17874.0
2016-03-03 11:30:00,101.26,101.49,101.25,101.49,13447.0,86.8736,87.0709,86.865,87.0709,13447.0
2016-03-03 11:35:00,101.52,101.7,101.47,101.7,12416.0,87.0966,87.251,87.0537,87.251,12416.0
2016-03-03 11:40:00,101.72,101.72,101.56,101.56,7334.0,87.2682,87.2682,87.1309,87.1309,7334.0
2016-03-03 11:45:00,101.56,101.56,101.42,101.45,16400.0,87.1309,87.1309,87.0108,87.0366,16400.0
2016-03-03 11:50:00,101.44,101.61,101.32,101.38,74982.0,87.028,87.1738,86.925,86.9765,74982.0
2016-03-03 11:55:00,101.39,101.57,101.38,101.57,8775.0,86.9851,87.1395,86.9765,87.1395,8775.0
2016-03-03 12:00:00,101.57,101.69,101.57,101.59,11338.0,87.1395,87.2425,87.1395,87.1567,11338.0
2016-03-03 12:05:00,101.58,101.65,101.53,101.56,18436.0,87.1481,87.2081,87.1052,87.1309,18436.0
2016-03-03 12:10:00,101.56,101.57,101.53,101.56,9222.0,87.1309,87.1395,87.1052,87.1309,9222.0
2016-03-03 12:15:00,101.55,101.67,101.54,101.62,9182.0,87.1223,87.2253,87.1138,87.1824,9182.0
2016-03-03 12:20:00,101.61,101.76,101.57,101.76,5775.0,87.1738,87.3025,87.1395,87.3025,5775.0
2016-03-03 12:25:00,101.76,101.76,101.61,101.61,7850.0,87.3025,87.3025,87.1738,87.1738,7850.0
2016-03-03 12:30:00,101.61,101.76,101.58,101.69,8064.0,87.1738,87.3025,87.1481,87.2425,8064.0
2016-03-03 12:35:00,101.69,101.79,101.65,101.78,9045.0,87.2425,87.3283,87.2081,87.3197,9045.0
2016-03-03 12:40:00,101.8,101.8,101.69,101.75,14012.0,87.3368,87.3368,87.2425,87.2939,14012.0
2016-03-03 12:45:00,101.74,101.83,101.73,101.78,13225.0,87.2854,87.3626,87.2768,87.3197,13225.0
2016-03-03 12:50:00,101.78,101.88,101.77,101.83,7685.0,87.3197,87.4055,87.3111,87.3626,7685.0
2016-03-03 12:55:00,101.84,101.94,101.83,101.94,7303.0,87.3711,87.4569,87.3626,87.4569,7303.0
2016-03-03 13:00:00,101.94,101.99,101.89,101.91,8261.0,87.4569,87.4998,87.414,87.4312,8261.0
2016-03-03 13:05:00,101.92,101.94,101.88,101.9,14831.0,87.4398,87.4569,87.4055,87.4226,14831.0
2016-03-03 13:10:00,101.91,101.92,101.84,101.84,4084.0,87.4312,87.4398,87.3711,87.3711,4084.0
2016-03-03 13:15:00,101.82,101.92,101.79,101.89,9870.0,87.354,87.4398,87.3283,87.414,9870.0
2016-03-03 13:20:00,101.9,101.96,101.9,101.95,17836.0,87.4226,87.4741,87.4226,87.4655,17836.0
2016-03-03 13:25:00,101.94,101.94,101.87,101.92,7959.0,87.4569,87.4569,87.3969,87.4398,7959.0
2016-03-03 13:30:00,101.92,102.01,101.91,102.0,10912.0,87.4398,87.517,87.4312,87.5084,10912.0
2016-03-03 13:35:00,102.0,102.16,102.0,102.11,17671.0,87.5084,87.6457,87.5084,87.6028,17671.0
2016-03-03 13:40:00,102.13,102.2,102.01,102.2,17828.0,87.6199,87.68,87.517,87.68,17828.0
2016-03-03 13:45:00,102.21,102.34,102.17,102.34,12939.0,87.6886,87.8001,87.6543,87.8001,12939.0
2016-03-03 13:50:00,102.33,102.37,102.23,102.3,16796.0,87.7915,87.8258,87.7057,87.7658,16796.0
2016-03-03 13:55:00,102.31,102.33,102.25,102.32,12940.0,87.7744,87.7915,87.7229,87.783,12940.0
2016-03-03 14:00:00,102.33,102.36,102.28,102.29,10324.0,87.7915,87.8173,87.7486,87.7572,10324.0
2016-03-03 14:05:00,102.29,102.32,102.21,102.3,7926.0,87.7572,87.783,87.6886,87.7658,7926.0
2016-03-03 14:10:00,102.3,102.38,102.28,102.34,9320.0,87.7658,87.8344,87.7486,87.8001,9320.0
2016-03-03 14:15:00,102.36,102.36,102.25,102.34,8870.0,87.8173,87.8173,87.7229,87.8001,8870.0
2016-03-03 14:20:00,102.32,102.45,102.31,102.43,9157.0,87.783,87.8945,87.7744,87.8773,9157.0
2016-03-03 14:25:00,102.44,102.52,102.43,102.46,14868.0,87.8859,87.9545,87.8773,87.9031,14868.0
2016-03-03 14:30:00,102.48,102.48,102.23,102.29,15391.0,87.9202,87.9202,87.7057,87.7572,15391.0
2016-03-03 14:35:00,102.26,102.4,102.26,102.39,10764.0,87.7315,87.8516,87.7315,87.843,10764.0
2016-03-03 14:40:00,102.39,102.51,102.38,102.51,8775.0,87.843,87.946,87.8344,87.946,8775.0
2016-03-03 14:45:00,102.49,102.55,102.47,102.54,11748.0,87.9288,87.9803,87.9116,87.9717,11748.0
2016-03-03 14:50:00,102.55,102.66,102.55,102.63,14476.0,87.9803,88.0746,87.9803,88.0489,14476.0
2016-03-03 14:55:00,102.62,102.67,102.53,102.54,24029.0,88.0403,88.0832,87.9631,87.9717,24029.0
2016-03-03 15:00:00,102.54,102.72,102.52,102.59,10699.0,87.9717,88.1261,87.9545,88.0146,10699.0
2016-03-03 15:05:00,102.6,102.61,102.52,102.58,12051.0,88.0232,88.0318,87.9545,88.006,12051.0
2016-03-03 15:10:00,102.58,102.58,102.46,102.48,14198.0,88.006,88.006,87.9031,87.9202,14198.0
2016-03-03 15:15:00,102.47,102.5,102.41,102.45,16207.0,87.9116,87.9374,87.8602,87.8945,16207.0
2016-03-03 15:20:00,102.44,102.58,102.4,102.57,12066.0,87.8859,88.006,87.8516,87.9974,12066.0
2016-03-03 15:25:00,102.56,102.57,102.48,102.57,19400.0,87.9889,87.9974,87.9202,87.9974,19400.0
2016-03-03 15:30:00,102.57,102.57,102.47,102.57,17702.0,87.9974,87.9974,87.9116,87.9974,17702.0
2016-03-03 15:35:00,102.57,102.65,102.54,102.62,18847.0,87.9974,88.0661,87.9717,88.0403,18847.0
2016-03-03 15:40:00,102.63,102.77,102.63,102.77,19880.0,88.0489,88.169,88.0489,88.169,19880.0
2016-03-03 15:45:00,102.78,102.83,102.74,102.74,42198.0,88.1776,88.2205,88.1433,88.1433,42198.0
2016-03-03 15:50:00,102.75,102.8,102.72,102.77,38284.0,88.1519,88.1948,88.1261,88.169,38284.0
2016-03-03 15:55:00,102.77,102.85,102.73,102.8,85299.0,88.169,88.2377,88.1347,88.1948,85299.0
2016-03-04 09:30:00,103.09,103.23,102.64,102.68,49691.0,88.4436,88.5637,88.0575,88.0918,49691.0
2016-03-04 09:35:00,102.69,102.8,102.57,102.68,30886.0,88.1004,88.1948,87.9974,88.0918,30886.0
2016-03-04 09:40:00,102.66,102.88,102.57,102.82,11185.0,88.0746,88.2634,87.9974,88.2119,11185.0
2016-03-04 09:45:00,102.83,103.05,102.78,102.94,30328.0,88.2205,88.4092,88.1776,88.3149,30328.0
2016-03-04 09:50:00,102.97,103.02,102.79,102.87,47609.0,88.3406,88.3835,88.1862,88.2548,47609.0
2016-03-04 09:55:00,102.87,102.97,102.83,102.91,10428.0,88.2548,88.3406,88.2205,88.2891,10428.0
2016-03-04 10:00:00,102.95,103.08,102.9,102.97,12787.0,88.3234,88.435,88.2805,88.3406,12787.0
2016-03-04 10:05:00,102.97,103.22,102.85,103.17,18183.0,88.3406,88.5551,88.2377,88.5122,18183.0
2016-03-04 10:10:00,103.19,103.48,103.08,103.48,22553.0,88.5293,88.7781,88.435,88.7781,22553.0
2016-03-04 10:15:00,103.48,103.55,103.24,103.24,11869.0,88.7781,88.8382,88.5722,88.5722,11869.0
2016-03-04 10:20:00,103.21,103.24,103.02,103.09,5793.0,88.5465,88.5722,88.3835,88.4436,5793.0
2016-03-04 10:25:00,103.08,103.24,103.05,103.18,21845.0,88.435,88.5722,88.4092,88.5208,21845.0
2016-03-04 10:30:00,103.14,103.21,103.01,103.09,28966.0,88.4865,88.5465,88.3749,88.4436,28966.0
2016-03-04 10:35:00,103.1,103.18,103.07,103.1,6739.0,88.4521,88.5208,88.4264,88.4521,6739.0
2016-03-04 10:40:00,103.13,103.15,103.02,103.12,7931.0,88.4779,88.495,88.3835,88.4693,7931.0
2016-03-04 10:45:00,103.12,103.25,103.12,103.2,6677.0,88.4693,88.5808,88.4693,88.5379,6677.0
2016-03-04 10:50:00,103.22,103.24,103.12,103.2,6591.0,88.5551,88.5722,88.4693,88.5379,6591.0
2016-03-04 10:55:00,103.24,103.24,103.02,103.05,9805.0,88.5722,88.5722,88.3835,88.4092,9805.0
2016-03-04 11:00:00,103.07,103.17,103.04,103.12,9707.0,88.4264,88.5122,88.4007,88.4693,9707.0
2016-03-04 11:05:00,103.15,103.16,103.11,103.15,8784.0,88.495,88.5036,88.4607,88.495,8784.0
2016-03-04 11:10:00,103.15,103.17,103.05,103.16,12091.0,88.495,88.5122,88.4092,88.5036,12091.0
2016-03-04 11:15:00,103.15,103.32,103.15,103.32,8825.0,88.495,88.6409,88.495,88.6409,8825.0
2016-03-04 11:20:00,103.32,103.32,103.13,103.17,10706.0,88.6409,88.6409,88.4779,88.5122,10706.0
2016-03-04 11:25:00,103.18,103.19,103.04,103.05,16106.0,88.5208,88.5293,88.4007,88.4092,16106.0
2016-03-04 11:30:00,103.06,103.13,103.05,103.07,9756.0,88.4178,88.4779,88.4092,88.4264,9756.0
2016-03-04 11:35:00,103.09,103.1,102.86,102.87,19307.0,88.4436,88.4521,88.2462,88.2548,19307.0
2016-03-04 11:40:00,102.85,102.86,102.76,102.83,6597.0,88.2377,88.2462,88.1604,88.2205,6597.0
2016-03-04 11:45:00,102.82,102.91,102.81,102.88,9586.0,88.2119,88.2891,88.2033,88.2634,9586.0
2016-03-04 11:50:00,102.88,102.99,102.88,102.96,10981.0,88.2634,88.3578,88.2634,88.332,10981.0
2016-03-04 11:55:00,102.97,103.08,102.94,103.06,8054.0,88.3406,88.435,88.3149,88.4178,8054.0
2016-03-04 12:00:00,103.04,103.1,103.02,103.07,5918.0,88.4007,88.4521,88.3835,88.4264,5918.0
2016-03-04 12:05:00,103.08,103.09,103.03,103.04,8830.0,88.435,88.4436,88.3921,88.4007,8830.0
2016-03-04 12:10:00,103.04,103.04,102.92,102.92,11628.0,88.4007,88.4007,88.2977,88.2977,11628.0
2016-03-04 12:15:00,102.9,102.98,102.88,102.89,8759.0,88.2805,88.3492,88.2634,88.272,8759.0
2016-03-04 12:20:00,102.88,102.88,102.78,102.78,11935.0,88.2634,88.2634,88.1776,88.1776,11935.0
2016-03-04 12:25:00,102.79,102.87,102.76,102.86,4854.0,88.1862,88.2548,88.1604,88.2462,4854.0
2016-03-04 12:30:00,102.88,102.96,102.86,102.92,11791.0,88.2634,88.332,88.2462,88.2977,11791.0
2016-03-04 12:35:00,102.91,102.92,102.77,102.78,9719.0,88.2891,88.2977,88.169,88.1776,9719.0
2016-03-04 12:40:00,102.82,102.87,102.8,102.85,8200.0,88.2119,88.2548,88.1948,88.2377,8200.0
2016-03-04 12:45:00,102.85,102.98,102.81,102.95,6800.0,88.2377,88.3492,88.2033,88.3234,6800.0
2016-03-04 12:50:00,102.94,103.1,102.9,103.03,22625.0,88.3149,88.4521,88.2805,88.3921,22625.0
2016-03-04 12:55:00,103.03,103.03,102.93,102.93,4631.0,88.3921,88.3921,88.3063,88.3063,4631.0
2016-03-04 13:00:00,102.93,103.0,102.92,102.97,5958.0,88.3063,88.3663,88.2977,88.3406,5958.0
2016-03-04 13:05:00,102.97,102.97,102.84,102.9,13603.0,88.3406,88.3406,88.2291,88.2805,13603.0
2016-03-04 13:10:00,102.92,102.93,102.81,102.85,7356.0,88.2977,88.3063,88.2033,88.2377,7356.0
2016-03-04 13:15:00,102.89,102.94,102.85,102.87,6120.0,88.272,88.3149,88.2377,88.2548,6120.0
2016-03-04 13:20:00,102.87,102.91,102.84,102.91,5062.0,88.2548,88.2891,88.2291,88.2891,5062.0
2016-03-04 13:25:00,102.92,103.03,102.92,103.0,9882.0,88.2977,88.3921,88.2977,88.3663,9882.0
2016-03-04 13:30:00,103.0,103.0,102.86,102.86,9522.0,88.3663,88.3663,88.2462,88.2462,9522.0
2016-03-04 13:35:00,102.87,102.99,102.85,102.95,11488.0,88.2548,88.3578,88.2377,88.3234,11488.0
2016-03-04 13:40:00,102.95,103.22,102.95,103.22,10851.0,88.3234,88.5551,88.3234,88.5551,10851.0
2016-03-04 13:45:00,103.21,103.26,103.17,103.17,7440.0,88.5465,88.5894,88.5122,88.5122,7440.0
2016-03-04 13:50:00,103.2,103.32,103.19,103.31,5204.0,88.5379,88.6409,88.5293,88.6323,5204.0
2016-03-04 13:55:00,103.32,103.42,103.31,103.37,7449.0,88.6409,88.7267,88.6323,88.6838,7449.0
2016-03-04 14:00:00,103.37,103.37,103.29,103.3,12028.0,88.6838,88.6838,88.6151,88.6237,12028.0
2016-03-04 14:05:00,103.29,103.45,103.29,103.38,14455.0,88.6151,88.7524,88.6151,88.6924,14455.0
2016-03-04 14:10:00,103.38,103.45,103.35,103.43,11043.0,88.6924,88.7524,88.6666,88.7352,11043.0
2016-03-04 14:15:00,103.43,103.46,103.37,103.37,9246.0,88.7352,88.761,88.6838,88.6838,9246.0
2016-03-04 14:20:00,103.36,103.38,103.27,103.31,11701.0,88.6752,88.6924,88.598,88.6323,11701.0
2016-03-04 14:25:00,103.32,103.42,103.24,103.34,14883.0,88.6409,88.7267,88.5722,88.658,14883.0
2016-03-04 14:30:00,103.31,103.4,103.31,103.39,15681.0,88.6323,88.7095,88.6323,88.7009,15681.0
2016-03-04 14:35:00,103.4,103.4,103.26,103.37,23485.0,88.7095,88.7095,88.5894,88.6838,23485.0
2016-03-04 14:40:00,103.36,103.36,103.28,103.31,16932.0,88.6752,88.6752,88.6066,88.6323,16932.0
2016-03-04 14:45:00,103.31,103.39,103.16,103.37,11732.0,88.6323,88.7009,88.5036,88.6838,11732.0
2016-03-04 14:50:00,103.37,103.37,103.14,103.15,13423.0,88.6838,88.6838,88.4865,88.495,13423.0
2016-03-04 14:55:00,103.15,103.24,103.14,103.16,16630.0,88.495,88.5722,88.4865,88.5036,16630.0
2016-03-04 15:00:00,103.16,103.19,102.99,102.99,11598.0,88.5036,88.5293,88.3578,88.3578,11598.0
2016-03-04 15:05:00,102.97,103.17,102.95,103.15,14628.0,88.3406,88.5122,88.3234,88.495,14628.0
2016-03-04 15:10:00,103.15,103.15,103.0,103.05,14181.0,88.495,88.495,88.3663,88.4092,14181.0
2016-03-04 15:15:00,103.04,103.22,103.04,103.19,12264.0,88.4007,88.5551,88.4007,88.5293,12264.0
2016-03-04 15:20:00,103.2,103.2,103.08,103.12,10259.0,88.5379,88.5379,88.435,88.4693,10259.0
2016-03-04 15:25:00,103.14,103.3,103.13,103.26,19728.0,88.4865,88.6237,88.4779,88.5894,19728.0
2016-03-04 15:30:00,103.25,103.37,103.2,103.22,12190.0,88.5808,88.6838,88.5379,88.5551,12190.0
2016-03-04 15:35:00,103.23,103.3,103.18,103.28,15396.0,88.5637,88.6237,88.5208,88.6066,15396.0
2016-03-04 15:40:00,103.27,103.36,103.17,103.21,28596.0,88.598,88.6752,88.5122,88.5465,28596.0
2016-03-04 15:45:00,103.2,103.35,103.16,103.21,46321.0,88.5379,88.6666,88.5036,88.5465,46321.0
2016-03-04 15:50:00,103.21,103.27,103.2,103.25,26170.0,88.5465,88.598,88.5379,88.5808,26170.0
2016-03-04 15:55:00,103.24,103.26,103.05,103.16,92274.0,88.5722,88.5894,88.4092,88.5036,92274.0
2016-03-07 09:30:00,102.44,102.56,102.14,102.2,25174.0,87.8859,87.9889,87.6285,87.68,25174.0
2016-03-07 09:35:00,102.28,102.42,102.17,102.42,42981.0,87.7486,87.8687,87.6543,87.8687,42981.0
2016-03-07 09:40:00,102.44,102.49,102.25,102.29,12894.0,87.8859,87.9288,87.7229,87.7572,12894.0
2016-03-07 09:45:00,102.31,102.5,102.23,102.23,24199.0,87.7744,87.9374,87.7057,87.7057,24199.0
2016-03-07 09:50:00,102.22,102.35,102.15,102.32,14376.0,87.6972,87.8087,87.6371,87.783,14376.0
2016-03-07 09:55:00,102.32,102.32,102.11,102.19,7968.0,87.783,87.783,87.6028,87.6714,7968.0
2016-03-07 10:00:00,102.16,102.16,101.97,101.98,18427.0,87.6457,87.6457,87.4827,87.4913,18427.0
2016-03-07 10:05:00,101.99,102.08,101.91,101.93,15048.0,87.4998,87.5771,87.4312,87.4484,15048.0
2016-03-07 10:10:00,101.93,102.02,101.91,101.96,11399.0,87.4484,87.5256,87.4312,87.4741,11399.0
2016-03-07 10:15:00,101.95,102.03,101.89,101.97,24134.0,87.4655,87.5342,87.414,87.4827,24134.0
2016-03-07 10:20:00,101.96,101.97,101.8,101.93,20728.0,87.4741,87.4827,87.3368,87.4484,20728.0
2016-03-07 10:25:00,101.95,102.19,101.95,102.02,17124.0,87.4655,87.6714,87.4655,87.5256,17124.0
2016-03-07 10:30:00,102.0,102.02,101.77,101.87,21925.0,87.5084,87.5256,87.3111,87.3969,21925.0
2016-03-07 10:35:00,101.86,102.07,101.86,102.0,16921.0,87.3883,87.5685,87.3883,87.5084,16921.0
2016-03-07 10:40:00,102.0,102.15,102.0,102.0,19378.0,87.5084,87.6371,87.5084,87.5084,19378.0
2016-03-07 10:45:00,101.97,101.98,101.85,101.88,8042.0,87.4827,87.4913,87.3797,87.4055,8042.0
2016-03-07 10:50:00,101.88,101.91,101.75,101.86,14812.0,87.4055,87.4312,87.2939,87.3883,14812.0
2016-03-07 10:55:00,101.87,101.87,101.7,101.78,13045.0,87.3969,87.3969,87.251,87.3197,13045.0
2016-03-07 11:00:00,101.76,101.84,101.71,101.72,14289.0,87.3025,87.3711,87.2596,87.2682,14289.0
2016-03-07 11:05:00,101.72,101.86,101.66,101.78,29158.0,87.2682,87.3883,87.2167,87.3197,29158.0
2016-03-07 11:10:00,101.78,101.9,101.76,101.76,11820.0,87.3197,87.4226,87.3025,87.3025,11820.0
2016-03-07 11:15:00,101.76,101.79,101.64,101.66,15436.0,87.3025,87.3283,87.1996,87.2167,15436.0
2016-03-07 11:20:00,101.67,101.93,101.67,101.84,15360.0,87.2253,87.4484,87.2253,87.3711,15360.0
2016-03-07 11:25:00,101.83,101.89,101.75,101.87,11978.0,87.3626,87.414,87.2939,87.3969,11978.0
2016-03-07 11:30:00,101.89,101.92,101.78,101.83,12890.0,87.414,87.4398,87.3197,87.3626,12890.0
2016-03-07 11:35:00,101.83,102.23,101.81,102.23,13337.0,87.3626,87.7057,87.3454,87.7057,13337.0
2016-03-07 11:40:00,102.24,102.43,102.22,102.36,16050.0,87.7143,87.8773,87.6972,87.8173,16050.0
2016-03-07 11:45:00,102.35,102.39,102.18,102.23,19856.0,87.8087,87.843,87.6628,87.7057,19856.0
2016-03-07 11:50:00,102.22,102.24,102.13,102.16,11370.0,87.6972,87.7143,87.6199,87.6457,11370.0
2016-03-07 11:55:00,102.18,102.18,102.07,102.11,16686.0,87.6628,87.6628,87.5685,87.6028,16686.0
2016-03-07 12:00:00,102.1,102.22,102.07,102.09,16558.0,87.5942,87.6972,87.5685,87.5856,16558.0
2016-03-07 12:05:00,102.1,102.24,102.04,102.22,13716.0,87.5942,87.7143,87.5427,87.6972,13716.0
2016-03-07 12:10:00,102.25,102.25,102.08,102.16,5979.0,87.7229,87.7229,87.5771,87.6457,5979.0
2016-03-07 12:15:00,102.16,102.25,102.16,102.25,10817.0,87.6457,87.7229,87.6457,87.7229,10817.0
2016-03-07 12:20:00,102.26,102.28,102.22,102.26,9166.0,87.7315,87.7486,87.6972,87.7315,9166.0
2016-03-07 12:25:00,102.27,102.37,102.27,102.35,8600.0,87.7401,87.8258,87.7401,87.8087,8600.0
2016-03-07 12:30:00,102.35,102.37,102.27,102.29,9621.0,87.8087,87.8258,87.7401,87.7572,9621.0
2016-03-07 12:35:00,102.3,102.3,102.25,102.27,8847.0,87.7658,87.7658,87.7229,87.7401,8847.0
2016-03-07 12:40:00,102.28,102.34,102.26,102.34,6877.0,87.7486,87.8001,87.7315,87.8001,6877.0
2016-03-07 12:45:00,102.34,102.35,102.19,102.23,8681.0,87.8001,87.8087,87.6714,87.7057,8681.0
2016-03-07 12:50:00,102.25,102.28,102.22,102.26,6090.0,87.7229,87.7486,87.6972,87.7315,6090.0
2016-03-07 12:55:00,102.27,102.37,102.24,102.27,37235.0,87.7401,87.8258,87.7143,87.7401,37235.0
2016-03-07 13:00:00,102.3,102.37,102.26,102.3,5763.0,87.7658,87.8258,87.7315,87.7658,5763.0
2016-03-07 13:05:00,102.33,102.43,102.29,102.43,6624.0,87.7915,87.8773,87.7572,87.8773,6624.0
2016-03-07 13:10:00,102.43,102.47,102.41,102.46,12097.0,87.8773,87.9116,87.8602,87.9031,12097.0
2016-03-07 13:15:00,102.46,102.5,102.41,102.43,10802.0,87.9031,87.9374,87.8602,87.8773,10802.0
2016-03-07 13:20:00,102.43,102.47,102.28,102.37,17201.0,87.8773,87.9116,87.7486,87.8258,17201.0
2016-03-07 13:25:00,102.37,102.42,102.35,102.37,13446.0,87.8258,87.8687,87.8087,87.8258,13446.0
2016-03-07 13:30:00,102.37,102.38,102.09,102.09,10960.0,87.8258,87.8344,87.5856,87.5856,10960.0
2016-03-07 13:35:00,102.09,102.17,102.02,102.16,9358.0,87.5856,87.6543,87.5256,87.6457,9358.0
2016-03-07 13:40:00,102.17,102.22,102.14,102.19,5062.0,87.6543,87.6972,87.6285,87.6714,5062.0
2016-03-07 13:45:00,102.17,102.17,102.05,102.06,6198.0,87.6543,87.6543,87.5513,87.5599,6198.0
2016-03-07 13:50:00,102.06,102.12,102.04,102.04,13519.0,87.5599,87.6114,87.5427,87.5427,13519.0
2016-03-07 13:55:00,102.04,102.12,102.02,102.09,8270.0,87.5427,87.6114,87.5256,87.5856,8270.0
2016-03-07 14:00:00,102.09,102.17,101.99,102.01,15051.0,87.5856,87.6543,87.4998,87.517,15051.0
2016-03-07 14:05:00,102.02,102.11,102.0,102.09,16935.0,87.5256,87.6028,87.5084,87.5856,16935.0
2016-03-07 14:10:00,102.11,102.16,102.08,102.14,10298.0,87.6028,87.6457,87.5771,87.6285,10298.0
2016-03-07 14:15:00,102.14,102.14,101.92,101.92,12537.0,87.6285,87.6285,87.4398,87.4398,12537.0
2016-03-07 14:20:00,101.91,102.0,101.89,101.95,27145.0,87.4312,87.5084,87.414,87.4655,27145.0
2016-03-07 14:25:00,101.96,101.96,101.83,101.89,12614.0,87.4741,87.4741,87.3626,87.414,12614.0
2016-03-07 14:30:00,101.89,101.91,101.82,101.82,18795.0,87.414,87.4312,87.354,87.354,18795.0
2016-03-07 14:35:00,101.82,101.83,101.62,101.65,22649.0,87.354,87.3626,87.1824,87.2081,22649.0
2016-03-07 14:40:00,101.65,101.65,101.5,101.62,26097.0,87.2081,87.2081,87.0795,87.1824,26097.0
2016-03-07 14:45:00,101.62,101.79,101.61,101.72,18552.0,87.1824,87.3283,87.1738,87.2682,18552.0
2016-03-07 14:50:00,101.72,101.84,101.7,101.82,18768.0,87.2682,87.3711,87.251,87.354,18768.0
2016-03-07 14:55:00,101.83,101.86,101.79,101.81,11388.0,87.3626,87.3883,87.3283,87.3454,11388.0
2016-03-07 15:00:00,101.8,101.8,101.67,101.67,8987.0,87.3368,87.3368,87.2253,87.2253,8987.0
2016-03-07 15:05:00,101.69,101.86,101.66,101.84,12072.0,87.2425,87.3883,87.2167,87.3711,12072.0
2016-03-07 15:10:00,101.85,101.96,101.84,101.92,15937.0,87.3797,87.4741,87.3711,87.4398,15937.0
2016-03-07 15:15:00,101.93,102.05,101.92,102.03,24414.0,87.4484,87.5513,87.4398,87.5342,24414.0
2016-03-07 15:20:00,102.04,102.06,101.95,102.06,25272.0,87.5427,87.5599,87.4655,87.5599,25272.0
2016-03-07 15:25:00,102.05,102.15,102.05,102.12,16964.0,87.5513,87.6371,87.5513,87.6114,16964.0
2016-03-07 15:30:00,102.13,102.28,102.05,102.19,21630.0,87.6199,87.7486,87.5513,87.6714,21630.0
2016-03-07 15:35:00,102.19,102.37,102.18,102.21,37100.0,87.6714,87.8258,87.6628,87.6886,37100.0
2016-03-07 15:40:00,102.22,102.28,102.19,102.23,35076.0,87.6972,87.7486,87.6714,87.7057,35076.0
2016-03-07 15:45:00,102.23,102.31,102.09,102.16,36288.0,87.7057,87.7744,87.5856,87.6457,36288.0
2016-03-07 15:50:00,102.16,102.25,102.12,102.16,48657.0,87.6457,87.7229,87.6114,87.6457,48657.0
2016-03-07 15:55:00,102.16,102.38,102.13,102.38,117481.0,87.6457,87.8344,87.6199,87.8344,117481.0
2016-03-08 09:30:00,101.75,101.88,101.44,101.44,28949.0,87.2939,87.4055,87.028,87.028,28949.0
2016-03-08 09:35:00,101.36,101.88,101.36,101.8,25850.0,86.9593,87.4055,86.9593,87.3368,25850.0
2016-03-08 09:40:00,101.82,102.12,101.78,101.86,24541.0,87.354,87.6114,87.3197,87.3883,24541.0
2016-03-08 09:45:00,101.82,102.19,101.75,102.17,39001.0,87.354,87.6714,87.2939,87.6543,39001.0
2016-03-08 09:50:00,102.12,102.15,101.88,102.03,12554.0,87.6114,87.6371,87.4055,87.5342,12554.0
2016-03-08 09:55:00,102.02,102.21,101.96,102.14,38170.0,87.5256,87.6886,87.4741,87.6285,38170.0
2016-03-08 10:00:00,102.15,102.42,102.11,102.42,47294.0,87.6371,87.8687,87.6028,87.8687,47294.0
2016-03-08 10:05:00,102.44,102.5,102.07,102.07,28246.0,87.8859,87.9374,87.5685,87.5685,28246.0
2016-03-08 10:10:00,102.1,102.31,102.09,102.3,12034.0,87.5942,87.7744,87.5856,87.7658,12034.0
2016-03-08 10:15:00,102.29,102.35,102.26,102.27,11664.0,87.7572,87.8087,87.7315,87.7401,11664.0
2016-03-08 10:20:00,102.24,102.41,102.16,102.17,12881.0,87.7143,87.8602,87.6457,87.6543,12881.0
2016-03-08 10:25:00,102.15,102.23,102.07,102.11,16288.0,87.6371,87.7057,87.5685,87.6028,16288.0
2016-03-08 10:30:00,102.12,102.22,102.04,102.12,23001.0,87.6114,87.6972,87.5427,87.6114,23001.0
2016-03-08 10:35:00,102.12,102.25,102.09,102.13,12898.0,87.6114,87.7229,87.5856,87.6199,12898.0
2016-03-08 10:40:00,102.11,102.13,101.97,102.02,18523.0,87.6028,87.6199,87.4827,87.5256,18523.0
2016-03-08 10:45:00,102.03,102.16,102.0,102.08,21967.0,87.5342,87.6457,87.5084,87.5771,21967.0
2016-03-08 10:50:00,102.07,102.16,102.06,102.08,26851.0,87.5685,87.6457,87.5599,87.5771,26851.0
2016-03-08 10:55:00,102.1,102.24,102.06,102.22,21830.0,87.5942,87.7143,87.5599,87.6972,21830.0
2016-03-08 11:00:00,102.25,102.3,102.2,102.24,11009.0,87.7229,87.7658,87.68,87.7143,11009.0
2016-03-08 11:05:00,102.24,102.25,102.15,102.21,14242.0,87.7143,87.7229,87.6371,87.6886,14242.0
2016-03-08 11:10:00,102.22,102.24,102.09,102.11,14298.0,87.6972,87.7143,87.5856,87.6028,14298.0
2016-03-08 11:15:00,102.11,102.28,102.1,102.23,15047.0,87.6028,87.7486,87.5942,87.7057,15047.0
2016-03-08 11:20:00,102.23,102.24,102.13,102.16,8447.0,87.7057,87.7143,87.6199,87.6457,8447.0
2016-03-08 11:25:00,102.21,102.29,102.14,102.14,11562.0,87.6886,87.7572,87.6285,87.6285,11562.0
2016-03-08 11:30:00,102.13,102.21,102.11,102.13,15230.0,87.6199,87.6886,87.6028,87.6199,15230.0
2016-03-08 11:35:00,102.11,102.22,102.11,102.16,9030.0,87.6028,87.6972,87.6028,87.6457,9030.0
2016-03-08 11:40:00,102.15,102.21,102.09,102.16,25705.0,87.6371,87.6886,87.5856,87.6457,25705.0
2016-03-08 11:45:00,102.16,102.18,102.1,102.1,12420.0,87.6457,87.6628,87.5942,87.5942,12420.0
2016-03-08 11:50:00,102.12,102.33,102.11,102.24,12425.0,87.6114,87.7915,87.6028,87.7143,12425.0
2016-03-08 11:55:00,102.26,102.33,102.25,102.27,11783.0,87.7315,87.7915,87.7229,87.7401,11783.0
2016-03-08 12:00:00,102.27,102.32,102.2,102.24,8568.0,87.7401,87.783,87.68,87.7143,8568.0
2016-03-08 12:05:00,102.29,102.44,102.29,102.4,7066.0,87.7572,87.8859,87.7572,87.8516,7066.0
2016-03-08 12:10:00,102.41,102.42,102.36,102.36,6091.0,87.8602,87.8687,87.8173,87.8173,6091.0
2016-03-08 12:15:00,102.35,102.54,102.35,102.51,18731.0,87.8087,87.9717,87.8087,87.946,18731.0
2016-03-08 12:20:00,102.52,102.65,102.5,102.62,12167.0,87.9545,88.0661,87.9374,88.0403,12167.0
2016-03-08 12:25:00,102.6,102.65,102.57,102.57,7102.0,88.0232,88.0661,87.9974,87.9974,7102.0
2016-03-08 12:30:00,102.57,102.7,102.57,102.62,11720.0,87.9974,88.109,87.9974,88.0403,11720.0
2016-03-08 12:35:00,102.63,102.64,102.55,102.57,8205.0,88.0489,88.0575,87.9803,87.9974,8205.0
2016-03-08 12:40:00,102.55,102.61,102.49,102.56,9627.0,87.9803,88.0318,87.9288,87.9889,9627.0
2016-03-08 12:45:00,102.53,102.54,102.42,102.5,8639.0,87.9631,87.9717,87.8687,87.9374,8639.0
2016-03-08 12:50:00,102.49,102.49,102.38,102.4,9375.0,87.9288,87.9288,87.8344,87.8516,9375.0
2016-03-08 12:55:00,102.4,102.48,102.38,102.44,9173.0,87.8516,87.9202,87.8344,87.8859,9173.0
2016-03-08 13:00:00,102.44,102.56,102.44,102.55,6299.0,87.8859,87.9889,87.8859,87.9803,6299.0
2016-03-08 13:05:00,102.56,102.56,102.46,102.46,7100.0,87.9889,87.9889,87.9031,87.9031,7100.0
2016-03-08 13:10:00,102.46,102.47,102.4,102.43,9809.0,87.9031,87.9116,87.8516,87.8773,9809.0
2016-03-08 13:15:00,102.43,102.57,102.42,102.54,9639.0,87.8773,87.9974,87.8687,87.9717,9639.0
2016-03-08 13:20:00,102.55,102.7,102.53,102.69,9340.0,87.9803,88.109,87.9631,88.1004,9340.0
2016-03-08 13:25:00,102.7,102.73,102.67,102.72,9614.0,88.109,88.1347,88.0832,88.1261,9614.0
2016-03-08 13:30:00,102.74,102.87,102.73,102.83,7444.0,88.1433,88.2548,88.1347,88.2205,7444.0
2016-03-08 13:35:00,102.83,102.92,102.81,102.9,7206.0,88.2205,88.2977,88.2033,88.2805,7206.0
2016-03-08 13:40:00,102.9,102.9,102.79,102.81,6576.0,88.2805,88.2805,88.1862,88.2033,6576.0
2016-03-08 13:45:00,102.81,102.87,102.73,102.82,9970.0,88.2033,88.2548,88.1347,88.2119,9970.0
2016-03-08 13:50:00,102.8,102.81,102.7,102.7,10727.0,88.1948,88.2033,88.109,88.109,10727.0
2016-03-08 13:55:00,102.7,102.78,102.7,102.76,11221.0,88.109,88.1776,88.109,88.1604,11221.0
2016-03-08 14:00:00,102.75,102.82,102.65,102.8,21659.0,88.1519,88.2119,88.0661,88.1948,21659.0
2016-03-08 14:05:00,102.8,102.94,102.79,102.88,10193.0,88.1948,88.3149,88.1862,88.2634,10193.0
2016-03-08 14:10:00,102.9,102.92,102.85,102.89,11410.0,88.2805,88.2977,88.2377,88.272,11410.0
2016-03-08 14:15:00,102.89,102.89,102.75,102.75,7321.0,88.272,88.272,88.1519,88.1519,7321.0
2016-03-08 14:20:00,102.76,102.8,102.68,102.69,16076.0,88.1604,88.1948,88.0918,88.1004,16076.0
2016-03-08 14:25:00,102.68,102.76,102.67,102.7,35117.0,88.0918,88.1604,88.0832,88.109,35117.0
2016-03-08 14:30:00,102.7,102.78,102.69,102.74,19566.0,88.109,88.1776,88.1004,88.1433,19566.0
2016-03-08 14:35:00,102.73,102.75,102.68,102.74,21259.0,88.1347,88.1519,88.0918,88.1433,21259.0
2016-03-08 14:40:00,102.72,102.79,102.62,102.75,18972.0,88.1261,88.1862,88.0403,88.1519,18972.0
2016-03-08 14:45:00,102.75,102.8,102.64,102.64,19700.0,88.1519,88.1948,88.0575,88.0575,19700.0
2016-03-08 14:50:00,102.64,102.73,102.58,102.65,22408.0,88.0575,88.1347,88.006,88.0661,22408.0
2016-03-08 14:55:00,102.66,102.78,102.65,102.74,27607.0,88.0746,88.1776,88.0661,88.1433,27607.0
2016-03-08 15:00:00,102.75,102.8,102.59,102.59,23759.0,88.1519,88.1948,88.0146,88.0146,23759.0
2016-03-08 15:05:00,102.61,102.75,102.6,102.69,36137.0,88.0318,88.1519,88.0232,88.1004,36137.0
2016-03-08 15:10:00,102.68,102.75,102.64,102.68,30094.0,88.0918,88.1519,88.0575,88.0918,30094.0
2016-03-08 15:15:00,102.69,102.72,102.6,102.62,49767.0,88.1004,88.1261,88.0232,88.0403,49767.0
2016-03-08 15:20:00,102.63,102.7,102.6,102.69,23528.0,88.0489,88.109,88.0232,88.1004,23528.0
2016-03-08 15:25:00,102.69,102.7,102.48,102.48,25675.0,88.1004,88.109,87.9202,87.9202,25675.0
2016-03-08 15:30:00,102.48,102.65,102.45,102.58,46763.0,87.9202,88.0661,87.8945,88.006,46763.0
2016-03-08 15:35:00,102.57,102.6,102.49,102.5,32412.0,87.9974,88.0232,87.9288,87.9374,32412.0
2016-03-08 15:40:00,102.49,102.64,102.48,102.61,64935.0,87.9288,88.0575,87.9202,88.0318,64935.0
2016-03-08 15:45:00,102.59,102.67,102.57,102.65,65472.0,88.0146,88.0832,87.9974,88.0661,65472.0
2016-03-08 15:50:00,102.64,102.65,102.55,102.62,123718.0,88.0575,88.0661,87.9803,88.0403,123718.0
2016-03-08 15:55:00,102.61,102.63,102.38,102.62,259493.0,88.0318,88.0489,87.8344,88.0403,259493.0
2016-03-09 09:30:00,102.93,103.2,102.62,102.93,58097.0,88.3063,88.5379,88.0403,88.3063,58097.0
2016-03-09 09:35:00,102.91,103.05,102.73,102.89,141620.0,88.2891,88.4092,88.1347,88.272,141620.0
2016-03-09 09:40:00,102.89,103.15,102.85,103.15,26699.0,88.272,88.495,88.2377,88.495,26699.0
2016-03-09 09:45:00,103.15,103.29,103.09,103.28,51546.0,88.495,88.6151,88.4436,88.6066,51546.0
2016-03-09 09:50:00,103.28,103.29,103.08,103.2,23843.0,88.6066,88.6151,88.435,88.5379,23843.0
2016-03-09 09:55:00,103.19,103.3,103.1,103.22,51333.0,88.5293,88.6237,88.4521,88.5551,51333.0
2016-03-09 10:00:00,103.19,103.28,103.05,103.2,43158.0,88.5293,88.6066,88.4092,88.5379,43158.0
2016-03-09 10:05:00,103.21,103.21,103.0,103.13,11951.0,88.5465,88.5465,88.3663,88.4779,11951.0
2016-03-09 10:10:00,103.13,103.23,103.05,103.06,54148.0,88.4779,88.5637,88.4092,88.4178,54148.0
2016-03-09 10:15:00,103.04,103.15,102.93,103.01,21914.0,88.4007,88.495,88.3063,88.3749,21914.0
2016-03-09 10:20:00,102.99,103.18,102.99,103.13,25177.0,88.3578,88.5208,88.3578,88.4779,25177.0
2016-03-09 10:25:00,103.14,103.29,103.13,103.24,13892.0,88.4865,88.6151,88.4779,88.5722,13892.0
2016-03-09 10:30:00,103.27,103.28,102.99,103.06,37542.0,88.598,88.6066,88.3578,88.4178,37542.0
2016-03-09 10:35:00,103.05,103.31,103.02,103.24,21994.0,88.4092,88.6323,88.3835,88.5722,21994.0
2016-03-09 10:40:00,103.26,103.28,103.05,103.07,50252.0,88.5894,88.6066,88.4092,88.4264,50252.0
2016-03-09 10:45:00,103.06,103.09,102.98,103.0,14731.0,88.4178,88.4436,88.3492,88.3663,14731.0
2016-03-09 10:50:00,102.98,102.98,102.67,102.86,69681.0,88.3492,88.3492,88.0832,88.2462,69681.0
2016-03-09 10:55:00,102.87,102.87,102.62,102.64,25372.0,88.2548,88.2548,88.0403,88.0575,25372.0
2016-03-09 11:00:00,102.64,102.74,102.64,102.73,23303.0,88.0575,88.1433,88.0575,88.1347,23303.0
2016-03-09 11:05:00,102.73,102.77,102.7,102.77,19300.0,88.1347,88.169,88.109,88.169,19300.0
2016-03-09 11:10:00,102.77,102.86,102.77,102.82,15988.0,88.169,88.2462,88.169,88.2119,15988.0
2016-03-09 11:15:00,102.82,102.86,102.74,102.83,15842.0,88.2119,88.2462,88.1433,88.2205,15842.0
2016-03-09 11:20:00,102.85,102.85,102.75,102.82,13892.0,88.2377,88.2377,88.1519,88.2119,13892.0
2016-03-09 11:25:00,102.82,102.86,102.81,102.81,11094.0,88.2119,88.2462,88.2033,88.2033,11094.0
2016-03-09 11:30:00,102.83,102.98,102.81,102.88,14900.0,88.2205,88.3492,88.2033,88.2634,14900.0
2016-03-09 11:35:00,102.91,103.05,102.9,103.03,11022.0,88.2891,88.4092,88.2805,88.3921,11022.0
2016-03-09 11:40:00,103.04,103.04,102.84,102.94,26889.0,88.4007,88.4007,88.2291,88.3149,26889.0
2016-03-09 11:45:00,102.95,102.99,102.86,102.99,16606.0,88.3234,88.3578,88.2462,88.3578,16606.0
2016-03-09 11:50:00,103.0,103.01,102.92,102.98,18865.0,88.3663,88.3749,88.2977,88.3492,18865.0
2016-03-09 11:55:00,102.98,103.08,102.92,103.07,24705.0,88.3492,88.435,88.2977,88.4264,24705.0
2016-03-09 12:00:00,103.07,103.07,102.99,103.04,6938.0,88.4264,88.4264,88.3578,88.4007,6938.0
2016-03-09 12:05:00,103.05,103.06,102.98,103.02,9170.0,88.4092,88.4178,88.3492,88.3835,9170.0
2016-03-09 12:10:00,103.02,103.05,102.96,103.04,18211.0,88.3835,88.4092,88.332,88.4007,18211.0
2016-03-09 12:15:00,103.03,103.07,102.93,103.0,9207.0,88.3921,88.4264,88.3063,88.3663,9207.0
2016-03-09 12:20:00,103.01,103.16,102.99,103.14,9832.0,88.3749,88.5036,88.3578,88.4865,9832.0
2016-03-09 12:25:00,103.15,103.16,103.04,103.09,10540.0,88.495,88.5036,88.4007,88.4436,10540.0
2016-03-09 12:30:00,103.07,103.21,103.04,103.14,30153.0,88.4264,88.5465,88.4007,88.4865,30153.0
2016-03-09 12:35:00,103.13,103.2,103.1,103.2,5144.0,88.4779,88.5379,88.4521,88.5379,5144.0
2016-03-09 12:40:00,103.21,103.21,103.11,103.13,13467.0,88.5465,88.5465,88.4607,88.4779,13467.0
2016-03-09 12:45:00,103.09,103.1,102.94,102.96,12502.0,88.4436,88.4521,88.3149,88.332,12502.0
2016-03-09 12:50:00,102.94,103.02,102.93,102.95,16766.0,88.3149,88.3835,88.3063,88.3234,16766.0
2016-03-09 12:55:00,102.93,103.03,102.91,102.97,16380.0,88.3063,88.3921,88.2891,88.3406,16380.0
2016-03-09 13:00:00,102.97,103.1,102.96,103.04,14984.0,88.3406,88.4521,88.332,88.4007,14984.0
2016-03-09 13:05:00,103.03,103.03,102.92,102.99,7729.0,88.3921,88.3921,88.2977,88.3578,7729.0
2016-03-09 13:10:00,103.0,103.13,103.0,103.07,8862.0,88.3663,88.4779,88.3663,88.4264,8862.0
2016-03-09 13:15:00,103.05,103.06,102.87,102.94,7000.0,88.4092,88.4178,88.2548,88.3149,7000.0
2016-03-09 13:20:00,102.91,103.02,102.91,103.0,11143.0,88.2891,88.3835,88.2891,88.3663,11143.0
2016-03-09 13:25:00,103.04,103.05,102.89,103.0,12883.0,88.4007,88.4092,88.272,88.3663,12883.0
2016-03-09 13:30:00,102.99,103.08,102.99,103.03,12031.0,88.3578,88.435,88.3578,88.3921,12031.0
2016-03-09 13:35:00,103.05,103.19,103.04,103.16,11200.0,88.4092,88.5293,88.4007,88.5036,11200.0
2016-03-09 13:40:00,103.17,103.17,103.06,103.12,9525.0,88.5122,88.5122,88.4178,88.4693,9525.0
2016-03-09 13:45:00,103.11,103.27,103.11,103.24,13311.0,88.4607,88.598,88.4607,88.5722,13311.0
2016-03-09 13:50:00,103.25,103.26,103.2,103.23,8760.0,88.5808,88.5894,88.5379,88.5637,8760.0
2016-03-09 13:55:00,103.24,103.35,103.23,103.23,11057.0,88.5722,88.6666,88.5637,88.5637,11057.0
2016-03-09 14:00:00,103.22,103.26,103.2,103.21,11315.0,88.5551,88.5894,88.5379,88.5465,11315.0
2016-03-09 14:05:00,103.24,103.28,103.16,103.26,21675.0,88.5722,88.6066,88.5036,88.5894,21675.0
2016-03-09 14:10:00,103.25,103.27,103.15,103.19,16831.0,88.5808,88.598,88.495,88.5293,16831.0
2016-03-09 14:15:00,103.17,103.27,103.17,103.19,16575.0,88.5122,88.598,88.5122,88.5293,16575.0
2016-03-09 14:20:00,103.2,103.21,103.05,103.19,42642.0,88.5379,88.5465,88.4092,88.5293,42642.0
2016-03-09 14:25:00,103.2,103.26,103.16,103.22,15796.0,88.5379,88.5894,88.5036,88.5551,15796.0
2016-03-09 14:30:00,103.2,103.22,103.02,103.04,11872.0,88.5379,88.5551,88.3835,88.4007,11872.0
2016-03-09 14:35:00,103.05,103.14,103.05,103.13,21089.0,88.4092,88.4865,88.4092,88.4779,21089.0
2016-03-09 14:40:00,103.11,103.19,103.1,103.19,12720.0,88.4607,88.5293,88.4521,88.5293,12720.0
2016-03-09 14:45:00,103.21,103.25,103.18,103.21,12395.0,88.5465,88.5808,88.5208,88.5465,12395.0
2016-03-09 14:50:00,103.23,103.24,103.11,103.15,17039.0,88.5637,88.5722,88.4607,88.495,17039.0
2016-03-09 14:55:00,103.15,103.24,103.15,103.19,15486.0,88.495,88.5722,88.495,88.5293,15486.0
2016-03-09 15:00:00,103.18,103.31,103.16,103.28,12833.0,88.5208,88.6323,88.5036,88.6066,12833.0
2016-03-09 15:05:00,103.26,103.28,103.04,103.06,13627.0,88.5894,88.6066,88.4007,88.4178,13627.0
2016-03-09 15:10:00,103.04,103.08,102.96,102.97,18661.0,88.4007,88.435,88.332,88.3406,18661.0
2016-03-09 15:15:00,102.97,103.1,102.97,103.09,22720.0,88.3406,88.4521,88.3406,88.4436,22720.0
2016-03-09 15:20:00,103.08,103.09,102.97,103.06,29789.0,88.435,88.4436,88.3406,88.4178,29789.0
2016-03-09 15:25:00,103.07,103.2,103.06,103.17,21768.0,88.4264,88.5379,88.4178,88.5122,21768.0
2016-03-09 15:30:00,103.17,103.2,103.06,103.16,30144.0,88.5122,88.5379,88.4178,88.5036,30144.0
2016-03-09 15:35:00,103.16,103.2,103.11,103.12,21858.0,88.5036,88.5379,88.4607,88.4693,21858.0
2016-03-09 15:40:00,103.11,103.29,103.05,103.2,55272.0,88.4607,88.6151,88.4092,88.5379,55272.0
2016-03-09 15:45:00,103.21,103.32,103.21,103.25,38484.0,88.5465,88.6409,88.5465,88.5808,38484.0
2016-03-09 15:50:00,103.25,103.31,103.21,103.3,46077.0,88.5808,88.6323,88.5465,88.6237,46077.0
2016-03-09 15:55:00,103.29,103.42,103.2,103.39,111594.0,88.6151,88.7267,88.5379,88.7009,111594.0
2016-03-10 09:30:00,103.64,104.0,103.29,103.94,50510.0,88.9154,89.2243,88.6151,89.1728,50510.0
2016-03-10 09:35:00,103.94,104.19,103.64,104.15,37428.0,89.1728,89.3873,88.9154,89.353,37428.0
2016-03-10 09:40:00,104.15,104.15,103.83,103.9,18330.0,89.353,89.353,89.0784,89.1385,18330.0
2016-03-10 09:45:00,103.94,104.2,103.86,104.2,12341.0,89.1728,89.3959,89.1042,89.3959,12341.0
2016-03-10 09:50:00,104.21,104.23,103.94,104.15,16543.0,89.4044,89.4216,89.1728,89.353,16543.0
2016-03-10 09:55:00,104.15,104.4,104.12,104.32,14637.0,89.353,89.5674,89.3272,89.4988,14637.0
2016-03-10 10:00:00,104.34,104.4,104.21,104.26,17209.0,89.516,89.5674,89.4044,89.4473,17209.0
2016-03-10 10:05:00,104.23,104.28,104.1,104.13,28732.0,89.4216,89.4645,89.3101,89.3358,28732.0
2016-03-10 10:10:00,104.13,104.16,103.94,104.06,7600.0,89.3358,89.3615,89.1728,89.2757,7600.0
2016-03-10 10:15:00,104.08,104.24,104.08,104.12,19879.0,89.2929,89.4302,89.2929,89.3272,19879.0
2016-03-10 10:20:00,104.09,104.21,104.02,104.05,10837.0,89.3015,89.4044,89.2414,89.2672,10837.0
2016-03-10 10:25:00,104.04,104.19,103.98,104.06,9906.0,89.2586,89.3873,89.2071,89.2757,9906.0
2016-03-10 10:30:00,104.02,104.02,103.49,103.49,23415.0,89.2414,89.2414,88.7867,88.7867,23415.0
2016-03-10 10:35:00,103.52,103.57,103.25,103.45,12983.0,88.8125,88.8554,88.5808,88.7524,12983.0
2016-03-10 10:40:00,103.4,103.6,103.27,103.6,32345.0,88.7095,88.8811,88.598,88.8811,32345.0
2016-03-10 10:45:00,103.6,103.69,103.51,103.55,20151.0,88.8811,88.9583,88.8039,88.8382,20151.0
2016-03-10 10:50:00,103.56,103.62,103.46,103.53,20587.0,88.8468,88.8983,88.761,88.821,20587.0
2016-03-10 10:55:00,103.52,103.52,103.11,103.12,8745.0,88.8125,88.8125,88.4607,88.4693,8745.0
2016-03-10 11:00:00,103.12,103.19,103.12,103.17,38908.0,88.4693,88.5293,88.4693,88.5122,38908.0
2016-03-10 11:05:00,103.14,103.47,103.13,103.44,16982.0,88.4865,88.7696,88.4779,88.7438,16982.0
2016-03-10 11:10:00,103.43,103.43,103.26,103.27,19654.0,88.7352,88.7352,88.5894,88.598,19654.0
2016-03-10 11:15:00,103.29,103.29,103.18,103.24,21013.0,88.6151,88.6151,88.5208,88.5722,21013.0
2016-03-10 11:20:00,103.25,103.25,102.9,102.96,13921.0,88.5808,88.5808,88.2805,88.332,13921.0
2016-03-10 11:25:00,102.96,103.21,102.94,103.11,11443.0,88.332,88.5465,88.3149,88.4607,11443.0
2016-03-10 11:30:00,103.13,103.14,102.89,102.93,7222.0,88.4779,88.4865,88.272,88.3063,7222.0
2016-03-10 11:35:00,102.95,103.08,102.91,103.03,8364.0,88.3234,88.435,88.2891,88.3921,8364.0
2016-03-10 11:40:00,103.01,103.14,103.0,103.13,5578.0,88.3749,88.4865,88.3663,88.4779,5578.0
2016-03-10 11:45:00,103.13,103.27,103.08,103.25,6216.0,88.4779,88.598,88.435,88.5808,6216.0
2016-03-10 11:50:00,103.24,103.26,103.09,103.12,7778.0,88.5722,88.5894,88.4436,88.4693,7778.0
2016-03-10 11:55:00,103.13,103.15,103.1,103.1,16014.0,88.4779,88.495,88.4521,88.4521,16014.0
2016-03-10 12:00:00,103.1,103.19,103.1,103.14,14803.0,88.4521,88.5293,88.4521,88.4865,14803.0
2016-03-10 12:05:00,103.14,103.18,103.1,103.14,13413.0,88.4865,88.5208,88.4521,88.4865,13413.0
2016-03-10 12:10:00,103.12,103.16,103.1,103.12,12400.0,88.4693,88.5036,88.4521,88.4693,12400.0
2016-03-10 12:15:00,103.11,103.14,102.97,103.02,13604.0,88.4607,88.4865,88.3406,88.3835,13604.0
2016-03-10 12:20:00,103.01,103.02,102.75,102.77,7017.0,88.3749,88.3835,88.1519,88.169,7017.0
2016-03-10 12:25:00,102.78,102.86,102.77,102.84,7719.0,88.1776,88.2462,88.169,88.2291,7719.0
2016-03-10 12:30:00,102.86,102.88,102.72,102.8,8170.0,88.2462,88.2634,88.1261,88.1948,8170.0
2016-03-10 12:35:00,102.77,102.77,102.5,102.55,15978.0,88.169,88.169,87.9374,87.9803,15978.0
2016-03-10 12:40:00,102.54,102.54,102.35,102.36,8112.0,87.9717,87.9717,87.8087,87.8173,8112.0
2016-03-10 12:45:00,102.36,102.48,102.36,102.38,15944.0,87.8173,87.9202,87.8173,87.8344,15944.0
2016-03-10 12:50:00,102.38,102.52,102.37,102.43,13408.0,87.8344,87.9545,87.8258,87.8773,13408.0
2016-03-10 12:55:00,102.44,102.52,102.42,102.44,9916.0,87.8859,87.9545,87.8687,87.8859,9916.0
2016-03-10 13:00:00,102.44,102.51,102.38,102.4,18557.0,87.8859,87.946,87.8344,87.8516,18557.0
2016-03-10 13:05:00,102.4,102.41,102.25,102.27,13750.0,87.8516,87.8602,87.7229,87.7401,13750.0
2016-03-10 13:10:00,102.27,102.29,102.1,102.12,15082.0,87.7401,87.7572,87.5942,87.6114,15082.0
2016-03-10 13:15:00,102.15,102.28,102.12,102.28,25057.0,87.6371,87.7486,87.6114,87.7486,25057.0
2016-03-10 13:20:00,102.29,102.29,102.2,102.22,11271.0,87.7572,87.7572,87.68,87.6972,11271.0
2016-03-10 13:25:00,102.21,102.35,102.19,102.34,12712.0,87.6886,87.8087,87.6714,87.8001,12712.0
2016-03-10 13:30:00,102.36,102.4,102.29,102.39,62721.0,87.8173,87.8516,87.7572,87.843,62721.0
2016-03-10 13:35:00,102.39,102.48,102.36,102.46,8981.0,87.843,87.9202,87.8173,87.9031,8981.0
2016-03-10 13:40:00,102.46,102.53,102.4,102.43,17765.0,87.9031,87.9631,87.8516,87.8773,17765.0
2016-03-10 13:45:00,102.41,102.46,102.38,102.44,5722.0,87.8602,87.9031,87.8344,87.8859,5722.0
2016-03-10 13:50:00,102.44,102.62,102.43,102.61,10357.0,87.8859,88.0403,87.8773,88.0318,10357.0
2016-03-10 13:55:00,102.61,102.63,102.46,102.51,65482.0,88.0318,88.0489,87.9031,87.946,65482.0
2016-03-10 14:00:00,102.51,102.58,102.48,102.56,26335.0,87.946,88.006,87.9202,87.9889,26335.0
2016-03-10 14:05:00,102.59,102.61,102.45,102.47,27390.0,88.0146,88.0318,87.8945,87.9116,27390.0
2016-03-10 14:10:00,102.46,102.61,102.44,102.61,25267.0,87.9031,88.0318,87.8859,88.0318,25267.0
2016-03-10 14:15:00,102.6,102.68,102.51,102.66,64164.0,88.0232,88.0918,87.946,88.0746,64164.0
2016-03-10 14:20:00,102.67,102.67,102.56,102.66,34244.0,88.0832,88.0832,87.9889,88.0746,34244.0
2016-03-10 14:25:00,102.66,102.81,102.62,102.79,21166.0,88.0746,88.2033,88.0403,88.1862,21166.0
2016-03-10 14:30:00,102.77,102.86,102.68,102.77,15974.0,88.169,88.2462,88.0918,88.169,15974.0
2016-03-10 14:35:00,102.77,102.81,102.72,102.79,17516.0,88.169,88.2033,88.1261,88.1862,17516.0
2016-03-10 14:40:00,102.79,103.04,102.79,103.0,17699.0,88.1862,88.4007,88.1862,88.3663,17699.0
2016-03-10 14:45:00,103.0,103.11,102.95,103.09,14131.0,88.3663,88.4607,88.3234,88.4436,14131.0
2016-03-10 14:50:00,103.08,103.21,103.07,103.11,19258.0,88.435,88.5465,88.4264,88.4607,19258.0
2016-03-10 14:55:00,103.11,103.14,103.01,103.04,13378.0,88.4607,88.4865,88.3749,88.4007,13378.0
2016-03-10 15:00:00,103.04,103.16,102.85,102.89,34982.0,88.4007,88.5036,88.2377,88.272,34982.0
2016-03-10 15:05:00,102.89,103.04,102.82,103.04,21627.0,88.272,88.4007,88.2119,88.4007,21627.0
2016-03-10 15:10:00,103.03,103.15,102.9,103.12,26458.0,88.3921,88.495,88.2805,88.4693,26458.0
2016-03-10 15:15:00,103.11,103.31,103.1,103.23,21035.0,88.4607,88.6323,88.4521,88.5637,21035.0
2016-03-10 15:20:00,103.22,103.22,103.03,103.2,26283.0,88.5551,88.5551,88.3921,88.5379,26283.0
2016-03-10 15:25:00,103.21,103.54,103.17,103.47,35893.0,88.5465,88.8296,88.5122,88.7696,35893.0
2016-03-10 15:30:00,103.44,103.48,103.35,103.43,28220.0,88.7438,88.7781,88.6666,88.7352,28220.0
2016-03-10 15:35:00,103.43,103.44,103.27,103.31,50358.0,88.7352,88.7438,88.598,88.6323,50358.0
2016-03-10 15:40:00,103.3,103.48,103.23,103.41,74025.0,88.6237,88.7781,88.5637,88.7181,74025.0
2016-03-10 15:45:00,103.4,103.42,103.31,103.34,76883.0,88.7095,88.7267,88.6323,88.658,76883.0
2016-03-10 15:50:00,103.35,103.5,103.32,103.47,79890.0,88.6666,88.7953,88.6409,88.7696,79890.0
2016-03-10 15:55:00,103.47,103.6,103.38,103.59,176500.0,88.7696,88.8811,88.6924,88.8725,176500.0
2016-03-11 09:30:00,104.49,104.91,104.18,104.53,64777.0,89.6447,90.005,89.3787,89.679,64777.0
2016-03-11 09:35:00,104.51,104.59,104.16,104.52,23778.0,89.6618,89.7304,89.3615,89.6704,23778.0
2016-03-11 09:40:00,104.55,104.59,104.31,104.51,38309.0,89.6961,89.7304,89.4902,89.6618,38309.0
2016-03-11 09:45:00,104.54,104.56,104.38,104.38,29437.0,89.6875,89.7047,89.5503,89.5503,29437.0
2016-03-11 09:50:00,104.4,104.61,104.37,104.61,19257.0,89.5674,89.7476,89.5417,89.7476,19257.0
2016-03-11 09:55:00,104.6,104.75,104.52,104.64,24561.0,89.739,89.8677,89.6704,89.7733,24561.0
2016-03-11 10:00:00,104.67,104.72,104.5,104.56,41015.0,89.7991,89.842,89.6532,89.7047,41015.0
2016-03-11 10:05:00,104.56,104.59,104.32,104.35,32723.0,89.7047,89.7304,89.4988,89.5245,32723.0
2016-03-11 10:10:00,104.36,104.7,104.36,104.7,32925.0,89.5331,89.8248,89.5331,89.8248,32925.0
2016-03-11 10:15:00,104.69,104.78,104.62,104.76,87414.0,89.8162,89.8934,89.7562,89.8763,87414.0
2016-03-11 10:20:00,104.72,104.89,104.7,104.87,18012.0,89.842,89.9878,89.8248,89.9707,18012.0
2016-03-11 10:25:00,104.88,104.88,104.72,104.83,17241.0,89.9792,89.9792,89.842,89.9363,17241.0
2016-03-11 10:30:00,104.84,105.14,104.84,105.12,42146.0,89.9449,90.2023,89.9449,90.1851,42146.0
2016-03-11 10:35:00,105.12,105.25,105.03,105.23,19357.0,90.1851,90.2967,90.1079,90.2795,19357.0
2016-03-11 10:40:00,105.24,105.36,105.24,105.34,21053.0,90.2881,90.391,90.2881,90.3739,21053.0
2016-03-11 10:45:00,105.35,105.39,105.31,105.37,18216.0,90.3825,90.4168,90.3482,90.3996,18216.0
2016-03-11 10:50:00,105.36,105.52,105.33,105.46,63847.0,90.391,90.5283,90.3653,90.4768,63847.0
2016-03-11 10:55:00,105.45,105.45,105.08,105.25,16691.0,90.4683,90.4683,90.1508,90.2967,16691.0
2016-03-11 11:00:00,105.26,105.41,105.24,105.35,28710.0,90.3053,90.4339,90.2881,90.3825,28710.0
2016-03-11 11:05:00,105.36,105.44,105.32,105.34,26978.0,90.391,90.4597,90.3567,90.3739,26978.0
2016-03-11 11:10:00,105.37,105.37,105.19,105.2,20703.0,90.3996,90.3996,90.2452,90.2538,20703.0
2016-03-11 11:15:00,105.2,105.34,105.18,105.34,15973.0,90.2538,90.3739,90.2366,90.3739,15973.0
2016-03-11 11:20:00,105.35,105.37,105.27,105.28,14397.0,90.3825,90.3996,90.3138,90.3224,14397.0
2016-03-11 11:25:00,105.26,105.45,105.26,105.4,21035.0,90.3053,90.4683,90.3053,90.4254,21035.0
2016-03-11 11:30:00,105.38,105.4,105.21,105.29,30746.0,90.4082,90.4254,90.2624,90.331,30746.0
2016-03-11 11:35:00,105.29,105.34,105.16,105.17,25215.0,90.331,90.3739,90.2195,90.228,25215.0
2016-03-11 11:40:00,105.16,105.29,105.15,105.29,31306.0,90.2195,90.331,90.2109,90.331,31306.0
2016-03-11 11:45:00,105.3,105.3,105.21,105.27,26257.0,90.3396,90.3396,90.2624,90.3138,26257.0
2016-03-11 11:50:00,105.28,105.33,105.16,105.32,21108.0,90.3224,90.3653,90.2195,90.3567,21108.0
2016-03-11 11:55:00,105.3,105.43,105.26,105.38,33670.0,90.3396,90.4511,90.3053,90.4082,33670.0
2016-03-11 12:00:00,105.38,105.4,105.26,105.36,24462.0,90.4082,90.4254,90.3053,90.391,24462.0
2016-03-11 12:05:00,105.35,105.52,105.21,105.45,79520.0,90.3825,90.5283,90.2624,90.4683,79520.0
2016-03-11 12:10:00,105.46,105.52,105.42,105.47,26672.0,90.4768,90.5283,90.4425,90.4854,26672.0
2016-03-11 12:15:00,105.47,105.64,105.46,105.63,23127.0,90.4854,90.6313,90.4768,90.6227,23127.0
2016-03-11 12:20:00,105.63,105.67,105.52,105.52,45171.0,90.6227,90.657,90.5283,90.5283,45171.0
2016-03-11 12:25:00,105.51,105.53,105.42,105.53,20488.0,90.5197,90.5369,90.4425,90.5369,20488.0
2016-03-11 12:30:00,105.53,105.62,105.43,105.51,39066.0,90.5369,90.6141,90.4511,90.5197,39066.0
2016-03-11 12:35:00,105.52,105.58,105.35,105.44,54904.0,90.5283,90.5798,90.3825,90.4597,54904.0
2016-03-11 12:40:00,105.43,105.5,105.4,105.47,43230.0,90.4511,90.5112,90.4254,90.4854,43230.0
2016-03-11 12:45:00,105.45,105.5,105.38,105.47,60210.0,90.4683,90.5112,90.4082,90.4854,60210.0
2016-03-11 12:50:00,105.47,105.47,105.26,105.26,40210.0,90.4854,90.4854,90.3053,90.3053,40210.0
2016-03-11 12:55:00,105.27,105.4,105.17,105.4,23366.0,90.3138,90.4254,90.228,90.4254,23366.0
2016-03-11 13:00:00,105.41,105.41,105.26,105.36,61995.0,90.4339,90.4339,90.3053,90.391,61995.0
2016-03-11 13:05:00,105.38,105.4,105.17,105.17,34614.0,90.4082,90.4254,90.228,90.228,34614.0
2016-03-11 13:10:00,105.2,105.22,105.13,105.21,12959.0,90.2538,90.2709,90.1937,90.2624,12959.0
2016-03-11 13:15:00,105.22,105.38,105.22,105.33,52642.0,90.2709,90.4082,90.2709,90.3653,52642.0
2016-03-11 13:20:00,105.34,105.37,105.24,105.35,24415.0,90.3739,90.3996,90.2881,90.3825,24415.0
2016-03-11 13:25:00,105.34,105.39,105.33,105.39,9246.0,90.3739,90.4168,90.3653,90.4168,9246.0
2016-03-11 13:30:00,105.4,105.48,105.38,105.39,29029.0,90.4254,90.494,90.4082,90.4168,29029.0
2016-03-11 13:35:00,105.38,105.38,105.27,105.33,46477.0,90.4082,90.4082,90.3138,90.3653,46477.0
2016-03-11 13:40:00,105.33,105.45,105.27,105.44,34045.0,90.3653,90.4683,90.3138,90.4597,34045.0
2016-03-11 13:45:00,105.43,105.54,105.41,105.53,27537.0,90.4511,90.5455,90.4339,90.5369,27537.0
2016-03-11 13:50:00,105.53,105.6,105.49,105.58,12454.0,90.5369,90.5969,90.5026,90.5798,12454.0
2016-03-11 13:55:00,105.57,105.76,105.57,105.74,19307.0,90.5712,90.7342,90.5712,90.7171,19307.0
2016-03-11 14:00:00,105.76,105.78,105.6,105.63,15452.0,90.7342,90.7514,90.5969,90.6227,15452.0
2016-03-11 14:05:00,105.64,105.67,105.43,105.44,13754.0,90.6313,90.657,90.4511,90.4597,13754.0
2016-03-11 14:10:00,105.46,105.59,105.43,105.45,28160.0,90.4768,90.5884,90.4511,90.4683,28160.0
2016-03-11 14:15:00,105.43,105.51,105.43,105.48,28789.0,90.4511,90.5197,90.4511,90.494,28789.0
2016-03-11 14:20:00,105.47,105.59,105.44,105.58,18297.0,90.4854,90.5884,90.4597,90.5798,18297.0
2016-03-11 14:25:00,105.59,105.6,105.44,105.52,36252.0,90.5884,90.5969,90.4597,90.5283,36252.0
2016-03-11 14:30:00,105.53,105.53,105.45,105.45,18078.0,90.5369,90.5369,90.4683,90.4683,18078.0
2016-03-11 14:35:00,105.46,105.5,105.44,105.5,26670.0,90.4768,90.5112,90.4597,90.5112,26670.0
2016-03-11 14:40:00,105.5,105.54,105.47,105.52,21135.0,90.5112,90.5455,90.4854,90.5283,21135.0
2016-03-11 14:45:00,105.52,105.67,105.51,105.59,17745.0,90.5283,90.657,90.5197,90.5884,17745.0
2016-03-11 14:50:00,105.59,105.66,105.59,105.66,7592.0,90.5884,90.6484,90.5884,90.6484,7592.0
2016-03-11 14:55:00,105.65,105.65,105.52,105.53,15499.0,90.6398,90.6398,90.5283,90.5369,15499.0
2016-03-11 15:00:00,105.51,105.55,105.47,105.53,45198.0,90.5197,90.5541,90.4854,90.5369,45198.0
2016-03-11 15:05:00,105.54,105.66,105.49,105.65,28591.0,90.5455,90.6484,90.5026,90.6398,28591.0
2016-03-11 15:10:00,105.65,105.69,105.58,105.6,22941.0,90.6398,90.6742,90.5798,90.5969,22941.0
2016-03-11 15:15:00,105.63,105.65,105.56,105.62,25178.0,90.6227,90.6398,90.5626,90.6141,25178.0
2016-03-11 15:20:00,105.62,105.71,105.57,105.71,23769.0,90.6141,90.6913,90.5712,90.6913,23769.0
2016-03-11 15:25:00,105.7,105.74,105.64,105.66,23499.0,90.6827,90.7171,90.6313,90.6484,23499.0
2016-03-11 15:30:00,105.66,105.67,105.6,105.65,28025.0,90.6484,90.657,90.5969,90.6398,28025.0
2016-03-11 15:35:00,105.65,105.67,105.58,105.61,33960.0,90.6398,90.657,90.5798,90.6055,33960.0
2016-03-11 15:40:00,105.62,105.73,105.59,105.73,42922.0,90.6141,90.7085,90.5884,90.7085,42922.0
2016-03-11 15:45:00,105.73,105.8,105.67,105.73,48822.0,90.7085,90.7685,90.657,90.7085,48822.0
2016-03-11 15:50:00,105.74,105.76,105.64,105.66,54433.0,90.7171,90.7342,90.6313,90.6484,54433.0
2016-03-11 15:55:00,105.65,105.78,105.59,105.69,127580.0,90.6398,90.7514,90.5884,90.6742,127580.0
2016-03-14 09:30:00,105.1,105.63,105.1,105.21,56658.0,90.168,90.6227,90.168,90.2624,56658.0
2016-03-14 09:35:00,105.2,105.31,105.07,105.16,38155.0,90.2538,90.3482,90.1422,90.2195,38155.0
2016-03-14 09:40:00,105.16,105.16,104.97,105.12,28512.0,90.2195,90.2195,90.0565,90.1851,28512.0
2016-03-14 09:45:00,105.13,105.34,105.13,105.3,28822.0,90.1937,90.3739,90.1937,90.3396,28822.0
2016-03-14 09:50:00,105.28,105.38,105.22,105.33,16112.0,90.3224,90.4082,90.2709,90.3653,16112.0
2016-03-14 09:55:00,105.33,105.33,105.1,105.13,19031.0,90.3653,90.3653,90.168,90.1937,19031.0
2016-03-14 10:00:00,105.13,105.28,105.12,105.25,19541.0,90.1937,90.3224,90.1851,90.2967,19541.0
2016-03-14 10:05:00,105.26,105.53,105.21,105.47,49228.0,90.3053,90.5369,90.2624,90.4854,49228.0
2016-03-14 10:10:00,105.47,105.58,105.39,105.58,21399.0,90.4854,90.5798,90.4168,90.5798,21399.0
2016-03-14 10:15:00,105.56,105.65,105.54,105.62,13713.0,90.5626,90.6398,90.5455,90.6141,13713.0
2016-03-14 10:20:00,105.64,105.67,105.56,105.63,14497.0,90.6313,90.657,90.5626,90.6227,14497.0
2016-03-14 10:25:00,105.61,105.65,105.46,105.59,12037.0,90.6055,90.6398,90.4768,90.5884,12037.0
2016-03-14 10:30:00,105.62,105.68,105.45,105.47,22934.0,90.6141,90.6656,90.4683,90.4854,22934.0
2016-03-14 10:35:00,105.46,105.51,105.45,105.47,24475.0,90.4768,90.5197,90.4683,90.4854,24475.0
2016-03-14 10:40:00,105.48,105.59,105.46,105.58,23228.0,90.494,90.5884,90.4768,90.5798,23228.0
2016-03-14 10:45:00,105.59,105.67,105.57,105.61,13429.0,90.5884,90.657,90.5712,90.6055,13429.0
2016-03-14 10:50:00,105.61,105.61,105.49,105.54,14401.0,90.6055,90.6055,90.5026,90.5455,14401.0
2016-03-14 10:55:00,105.55,105.58,105.46,105.55,23796.0,90.5541,90.5798,90.4768,90.5541,23796.0
2016-03-14 11:00:00,105.55,105.61,105.5,105.57,11340.0,90.5541,90.6055,90.5112,90.5712,11340.0
2016-03-14 11:05:00,105.58,105.59,105.49,105.53,14256.0,90.5798,90.5884,90.5026,90.5369,14256.0
2016-03-14 11:10:00,105.54,105.6,105.53,105.6,13646.0,90.5455,90.5969,90.5369,90.5969,13646.0
2016-03-14 11:15:00,105.61,105.68,105.59,105.65,10891.0,90.6055,90.6656,90.5884,90.6398,10891.0
2016-03-14 11:20:00,105.65,105.77,105.64,105.71,10319.0,90.6398,90.7428,90.6313,90.6913,10319.0
2016-03-14 11:25:00,105.72,105.85,105.71,105.77,10733.0,90.6999,90.8114,90.6913,90.7428,10733.0
2016-03-14 11:30:00,105.77,105.78,105.66,105.69,31320.0,90.7428,90.7514,90.6484,90.6742,31320.0
2016-03-14 11:35:00,105.68,105.76,105.63,105.76,9421.0,90.6656,90.7342,90.6227,90.7342,9421.0
2016-03-14 11:40:00,105.78,105.83,105.76,105.77,14450.0,90.7514,90.7943,90.7342,90.7428,14450.0
2016-03-14 11:45:00,105.75,105.92,105.74,105.82,60887.0,90.7256,90.8715,90.7171,90.7857,60887.0
2016-03-14 11:50:00,105.82,105.92,105.8,105.91,32952.0,90.7857,90.8715,90.7685,90.8629,32952.0
2016-03-14 11:55:00,105.89,105.94,105.8,105.91,40106.0,90.8457,90.8886,90.7685,90.8629,40106.0
2016-03-14 12:00:00,105.92,105.99,105.8,105.88,37132.0,90.8715,90.9315,90.7685,90.8372,37132.0
2016-03-14 12:05:00,105.87,105.97,105.86,105.95,27174.0,90.8286,90.9144,90.82,90.8972,27174.0
2016-03-14 12:10:00,105.95,106.13,105.95,106.13,51341.0,90.8972,91.0516,90.8972,91.0516,51341.0
2016-03-14 12:15:00,106.13,106.33,106.13,106.33,12346.0,91.0516,91.2232,91.0516,91.2232,12346.0
2016-03-14 12:20:00,106.33,106.38,106.29,106.31,13174.0,91.2232,91.2661,91.1889,91.2061,13174.0
2016-03-14 12:25:00,106.3,106.44,106.26,106.41,19564.0,91.1975,91.3176,91.1632,91.2919,19564.0
2016-03-14 12:30:00,106.42,106.51,106.42,106.48,24046.0,91.3004,91.3777,91.3004,91.3519,24046.0
2016-03-14 12:35:00,106.49,106.62,106.49,106.62,16051.0,91.3605,91.472,91.3605,91.472,16051.0
2016-03-14 12:40:00,106.61,106.7,106.6,106.6,14600.0,91.4635,91.5407,91.4549,91.4549,14600.0
2016-03-14 12:45:00,106.59,106.67,106.55,106.57,11470.0,91.4463,91.5149,91.412,91.4291,11470.0
2016-03-14 12:50:00,106.56,106.58,106.46,106.57,13151.0,91.4206,91.4377,91.3348,91.4291,13151.0
2016-03-14 12:55:00,106.58,106.67,106.56,106.66,22626.0,91.4377,91.5149,91.4206,91.5063,22626.0
2016-03-14 13:00:00,106.66,106.67,106.47,106.47,19668.0,91.5063,91.5149,91.3433,91.3433,19668.0
2016-03-14 13:05:00,106.46,106.55,106.45,106.5,12792.0,91.3348,91.412,91.3262,91.3691,12792.0
2016-03-14 13:10:00,106.49,106.52,106.45,106.48,18170.0,91.3605,91.3862,91.3262,91.3519,18170.0
2016-03-14 13:15:00,106.47,106.59,106.46,106.56,13850.0,91.3433,91.4463,91.3348,91.4206,13850.0
2016-03-14 13:20:00,106.55,106.64,106.55,106.63,9860.0,91.412,91.4892,91.412,91.4806,9860.0
2016-03-14 13:25:00,106.61,106.62,106.45,106.45,26532.0,91.4635,91.472,91.3262,91.3262,26532.0
2016-03-14 13:30:00,106.45,106.45,106.28,106.37,18031.0,91.3262,91.3262,91.1803,91.2576,18031.0
2016-03-14 13:35:00,106.37,106.47,106.36,106.4,14538.0,91.2576,91.3433,91.249,91.2833,14538.0
2016-03-14 13:40:00,106.44,106.49,106.42,106.49,6200.0,91.3176,91.3605,91.3004,91.3605,6200.0
2016-03-14 13:45:00,106.49,106.49,106.31,106.31,15632.0,91.3605,91.3605,91.2061,91.2061,15632.0
2016-03-14 13:50:00,106.32,106.4,106.31,106.36,11625.0,91.2147,91.2833,91.2061,91.249,11625.0
2016-03-14 13:55:00,106.36,106.36,106.3,106.3,22922.0,91.249,91.249,91.1975,91.1975,22922.0
2016-03-14 14:00:00,106.3,106.3,106.18,106.25,13143.0,91.1975,91.1975,91.0945,91.1546,13143.0
2016-03-14 14:05:00,106.24,106.26,106.15,106.16,17083.0,91.146,91.1632,91.0688,91.0774,17083.0
2016-03-14 14:10:00,106.16,106.23,106.14,106.18,13561.0,91.0774,91.1374,91.0602,91.0945,13561.0
2016-03-14 14:15:00,106.18,106.25,106.11,106.22,15732.0,91.0945,91.1546,91.0345,91.1289,15732.0
2016-03-14 14:20:00,106.22,106.35,106.21,106.35,10142.0,91.1289,91.2404,91.1203,91.2404,10142.0
2016-03-14 14:25:00,106.36,106.41,106.28,106.41,29709.0,91.249,91.2919,91.1803,91.2919,29709.0
2016-03-14 14:30:00,106.41,106.45,106.26,106.32,31873.0,91.2919,91.3262,91.1632,91.2147,31873.0
2016-03-14 14:35:00,106.32,106.34,106.21,106.27,20938.0,91.2147,91.2318,91.1203,91.1718,20938.0
2016-03-14 14:40:00,106.25,106.35,106.25,106.29,22255.0,91.1546,91.2404,91.1546,91.1889,22255.0
2016-03-14 14:45:00,106.29,106.37,106.27,106.37,19898.0,91.1889,91.2576,91.1718,91.2576,19898.0
2016-03-14 14:50:00,106.37,106.38,106.18,106.2,28291.0,91.2576,91.2661,91.0945,91.1117,28291.0
2016-03-14 14:55:00,106.2,106.3,106.19,106.3,16900.0,91.1117,91.1975,91.1031,91.1975,16900.0
2016-03-14 15:00:00,106.31,106.33,106.25,106.3,19033.0,91.2061,91.2232,91.1546,91.1975,19033.0
2016-03-14 15:05:00,106.3,106.34,106.24,106.3,49475.0,91.1975,91.2318,91.146,91.1975,49475.0
2016-03-14 15:10:00,106.31,106.41,106.31,106.39,19979.0,91.2061,91.2919,91.2061,91.2747,19979.0
2016-03-14 15:15:00,106.38,106.45,106.35,106.37,20905.0,91.2661,91.3262,91.2404,91.2576,20905.0
2016-03-14 15:20:00,106.38,106.51,106.37,106.49,57129.0,91.2661,91.3777,91.2576,91.3605,57129.0
2016-03-14 15:25:00,106.49,106.59,106.49,106.51,35229.0,91.3605,91.4463,91.3605,91.3777,35229.0
2016-03-14 15:30:00,106.51,106.51,106.3,106.3,28627.0,91.3777,91.3777,91.1975,91.1975,28627.0
2016-03-14 15:35:00,106.33,106.49,106.3,106.47,31115.0,91.2232,91.3605,91.1975,91.3433,31115.0
2016-03-14 15:40:00,106.46,106.48,106.33,106.36,38726.0,91.3348,91.3519,91.2232,91.249,38726.0
2016-03-14 15:45:00,106.37,106.44,106.33,106.33,50155.0,91.2576,91.3176,91.2232,91.2232,50155.0
2016-03-14 15:50:00,106.34,106.35,106.2,106.21,66204.0,91.2318,91.2404,91.1117,91.1203,66204.0
2016-03-14 15:55:00,106.21,106.44,106.1,106.31,339882.0,91.1203,91.3176,91.0259,91.2061,339882.0
2016-03-15 09:30:00,106.06,106.06,105.4,105.79,62435.0,90.9916,90.9916,90.4254,90.76,62435.0
2016-03-15 09:35:00,105.85,106.2,105.84,106.09,28962.0,90.8114,91.1117,90.8029,91.0173,28962.0
2016-03-15 09:40:00,106.06,106.32,106.06,106.21,31312.0,90.9916,91.2147,90.9916,91.1203,31312.0
2016-03-15 09:45:00,106.19,106.24,106.0,106.02,22926.0,91.1031,91.146,90.9401,90.9573,22926.0
2016-03-15 09:50:00,106.04,106.09,105.98,106.04,18151.0,90.9744,91.0173,90.923,90.9744,18151.0
2016-03-15 09:55:00,106.03,106.06,105.87,106.06,13888.0,90.9659,90.9916,90.8286,90.9916,13888.0
2016-03-15 10:00:00,106.06,106.28,106.02,106.17,25303.0,90.9916,91.1803,90.9573,91.086,25303.0
2016-03-15 10:05:00,106.17,106.28,106.07,106.18,19591.0,91.086,91.1803,91.0002,91.0945,19591.0
2016-03-15 10:10:00,106.18,106.44,106.14,106.44,19859.0,91.0945,91.3176,91.0602,91.3176,19859.0
2016-03-15 10:15:00,106.48,106.58,106.46,106.58,21720.0,91.3519,91.4377,91.3348,91.4377,21720.0
2016-03-15 10:20:00,106.57,106.73,106.55,106.7,20712.0,91.4291,91.5664,91.412,91.5407,20712.0
2016-03-15 10:25:00,106.7,106.84,106.67,106.83,20338.0,91.5407,91.6608,91.5149,91.6522,20338.0
2016-03-15 10:30:00,106.82,106.84,106.71,106.71,15611.0,91.6436,91.6608,91.5492,91.5492,15611.0
2016-03-15 10:35:00,106.72,106.79,106.64,106.65,32616.0,91.5578,91.6179,91.4892,91.4978,32616.0
2016-03-15 10:40:00,106.66,106.68,106.5,106.5,15752.0,91.5063,91.5235,91.3691,91.3691,15752.0
2016-03-15 10:45:00,106.5,106.5,106.29,106.31,21251.0,91.3691,91.3691,91.1889,91.2061,21251.0
2016-03-15 10:50:00,106.31,106.46,106.28,106.44,56622.0,91.2061,91.3348,91.1803,91.3176,56622.0
2016-03-15 10:55:00,106.44,106.61,106.44,106.56,24408.0,91.3176,91.4635,91.3176,91.4206,24408.0
2016-03-15 11:00:00,106.54,106.57,106.41,106.46,16662.0,91.4034,91.4291,91.2919,91.3348,16662.0
2016-03-15 11:05:00,106.44,106.7,106.37,106.7,19742.0,91.3176,91.5407,91.2576,91.5407,19742.0
2016-03-15 11:10:00,106.69,106.73,106.63,106.68,17837.0,91.5321,91.5664,91.4806,91.5235,17837.0
2016-03-15 11:15:00,106.68,106.79,106.64,106.69,21133.0,91.5235,91.6179,91.4892,91.5321,21133.0
2016-03-15 11:20:00,106.69,106.81,106.67,106.77,12775.0,91.5321,91.635,91.5149,91.6007,12775.0
2016-03-15 11:25:00,106.76,106.78,106.63,106.69,20139.0,91.5921,91.6093,91.4806,91.5321,20139.0
2016-03-15 11:30:00,106.7,106.7,106.59,106.64,32602.0,91.5407,91.5407,91.4463,91.4892,32602.0
2016-03-15 11:35:00,106.64,106.65,106.5,106.54,14376.0,91.4892,91.4978,91.3691,91.4034,14376.0
2016-03-15 11:40:00,106.55,106.58,106.46,106.46,15051.0,91.412,91.4377,91.3348,91.3348,15051.0
2016-03-15 11:45:00,106.46,106.59,106.44,106.58,50743.0,91.3348,91.4463,91.3176,91.4377,50743.0
2016-03-15 11:50:00,106.58,106.59,106.49,106.53,28584.0,91.4377,91.4463,91.3605,91.3948,28584.0
2016-03-15 11:55:00,106.53,106.56,106.41,106.41,13921.0,91.3948,91.4206,91.2919,91.2919,13921.0
2016-03-15 12:00:00,106.43,106.62,106.43,106.55,13074.0,91.309,91.472,91.309,91.412,13074.0
2016-03-15 12:05:00,106.56,106.62,106.47,106.49,15469.0,91.4206,91.472,91.3433,91.3605,15469.0
2016-03-15 12:10:00,106.49,106.57,106.43,106.44,14438.0,91.3605,91.4291,91.309,91.3176,14438.0
2016-03-15 12:15:00,106.42,106.53,106.37,106.51,18450.0,91.3004,91.3948,91.2576,91.3777,18450.0
2016-03-15 12:20:00,106.54,106.62,106.54,106.54,12132.0,91.4034,91.472,91.4034,91.4034,12132.0
2016-03-15 12:25:00,106.53,106.64,106.53,106.61,13130.0,91.3948,91.4892,91.3948,91.4635,13130.0
2016-03-15 12:30:00,106.61,106.61,106.58,106.58,9369.0,91.4635,91.4635,91.4377,91.4377,9369.0
2016-03-15 12:35:00,106.57,106.63,106.56,106.56,10801.0,91.4291,91.4806,91.4206,91.4206,10801.0
2016-03-15 12:40:00,106.57,106.6,106.52,106.59,11078.0,91.4291,91.4549,91.3862,91.4463,11078.0
2016-03-15 12:45:00,106.61,106.63,106.57,106.57,10477.0,91.4635,91.4806,91.4291,91.4291,10477.0
2016-03-15 12:50:00,106.56,106.65,106.54,106.6,9799.0,91.4206,91.4978,91.4034,91.4549,9799.0
2016-03-15 12:55:00,106.61,106.74,106.61,106.69,12454.0,91.4635,91.575,91.4635,91.5321,12454.0
2016-03-15 13:00:00,106.68,106.68,106.58,106.61,11805.0,91.5235,91.5235,91.4377,91.4635,11805.0
2016-03-15 13:05:00,106.61,106.73,106.61,106.64,10935.0,91.4635,91.5664,91.4635,91.4892,10935.0
2016-03-15 13:10:00,106.65,106.76,106.64,106.76,39522.0,91.4978,91.5921,91.4892,91.5921,39522.0
2016-03-15 13:15:00,106.77,106.81,106.76,106.78,34151.0,91.6007,91.635,91.5921,91.6093,34151.0
2016-03-15 13:20:00,106.78,106.89,106.77,106.88,14957.0,91.6093,91.7037,91.6007,91.6951,14957.0
2016-03-15 13:25:00,106.87,106.9,106.78,106.89,12988.0,91.6865,91.7123,91.6093,91.7037,12988.0
2016-03-15 13:30:00,106.9,106.96,106.9,106.93,15458.0,91.7123,91.7637,91.7123,91.738,15458.0
2016-03-15 13:35:00,106.94,106.98,106.88,106.89,11550.0,91.7466,91.7809,91.6951,91.7037,11550.0
2016-03-15 13:40:00,106.88,106.9,106.83,106.83,11396.0,91.6951,91.7123,91.6522,91.6522,11396.0
2016-03-15 13:45:00,106.83,106.84,106.74,106.78,9577.0,91.6522,91.6608,91.575,91.6093,9577.0
2016-03-15 13:50:00,106.78,106.8,106.77,106.8,11295.0,91.6093,91.6265,91.6007,91.6265,11295.0
2016-03-15 13:55:00,106.8,106.8,106.66,106.7,17683.0,91.6265,91.6265,91.5063,91.5407,17683.0
2016-03-15 14:00:00,106.71,106.72,106.66,106.67,13032.0,91.5492,91.5578,91.5063,91.5149,13032.0
2016-03-15 14:05:00,106.68,106.77,106.68,106.76,15883.0,91.5235,91.6007,91.5235,91.5921,15883.0
2016-03-15 14:10:00,106.78,106.91,106.78,106.89,16571.0,91.6093,91.7208,91.6093,91.7037,16571.0
2016-03-15 14:15:00,106.89,107.0,106.89,106.98,13521.0,91.7037,91.798,91.7037,91.7809,13521.0
2016-03-15 14:20:00,106.99,107.0,106.89,106.91,17667.0,91.7895,91.798,91.7037,91.7208,17667.0
2016-03-15 14:25:00,106.9,106.96,106.89,106.94,12787.0,91.7123,91.7637,91.7037,91.7466,12787.0
2016-03-15 14:30:00,106.93,107.02,106.88,107.0,31838.0,91.738,91.8152,91.6951,91.798,31838.0
2016-03-15 14:35:00,107.01,107.01,106.96,106.96,17555.0,91.8066,91.8066,91.7637,91.7637,17555.0
2016-03-15 14:40:00,106.97,107.01,106.96,106.97,21369.0,91.7723,91.8066,91.7637,91.7723,21369.0
2016-03-15 14:45:00,106.97,106.98,106.89,106.9,24864.0,91.7723,91.7809,91.7037,91.7123,24864.0
2016-03-15 14:50:00,106.9,106.98,106.87,106.98,39896.0,91.7123,91.7809,91.6865,91.7809,39896.0
2016-03-15 14:55:00,106.99,107.01,106.91,106.99,47761.0,91.7895,91.8066,91.7208,91.7895,47761.0
2016-03-15 15:00:00,107.0,107.02,106.95,106.96,40704.0,91.798,91.8152,91.7551,91.7637,40704.0
2016-03-15 15:05:00,106.97,107.0,106.93,107.0,22546.0,91.7723,91.798,91.738,91.798,22546.0
2016-03-15 15:10:00,106.99,107.14,106.95,107.12,22173.0,91.7895,91.9182,91.7551,91.901,22173.0
2016-03-15 15:15:00,107.13,107.23,107.11,107.22,22199.0,91.9096,91.9954,91.8924,91.9868,22199.0
2016-03-15 15:20:00,107.22,107.29,107.18,107.22,26664.0,91.9868,92.0468,91.9525,91.9868,26664.0
2016-03-15 15:25:00,107.23,107.27,107.15,107.24,23775.0,91.9954,92.0297,91.9267,92.0039,23775.0
2016-03-15 15:30:00,107.24,107.25,107.11,107.13,27345.0,92.0039,92.0125,91.8924,91.9096,27345.0
2016-03-15 15:35:00,107.12,107.18,107.06,107.08,24463.0,91.901,91.9525,91.8495,91.8667,24463.0
2016-03-15 15:40:00,107.09,107.13,106.98,106.99,31070.0,91.8753,91.9096,91.7809,91.7895,31070.0
2016-03-15 15:45:00,107.0,107.01,106.94,106.98,46609.0,91.798,91.8066,91.7466,91.7809,46609.0
2016-03-15 15:50:00,106.98,106.99,106.82,106.83,89513.0,91.7809,91.7895,91.6436,91.6522,89513.0
2016-03-15 15:55:00,106.83,107.07,106.79,107.05,147559.0,91.6522,91.8581,91.6179,91.8409,147559.0
2016-03-16 09:30:00,107.24,107.36,106.38,106.55,89826.0,92.0039,92.1069,91.2661,91.412,89826.0
2016-03-16 09:35:00,106.58,106.75,106.48,106.55,23596.0,91.4377,91.5836,91.3519,91.412,23596.0
2016-03-16 09:40:00,106.58,106.58,106.39,106.5,20563.0,91.4377,91.4377,91.2747,91.3691,20563.0
2016-03-16 09:45:00,106.5,106.53,106.32,106.53,30087.0,91.3691,91.3948,91.2147,91.3948,30087.0
2016-03-16 09:50:00,106.52,106.87,106.52,106.87,29688.0,91.3862,91.6865,91.3862,91.6865,29688.0
2016-03-16 09:55:00,106.85,106.92,106.72,106.79,13756.0,91.6694,91.7294,91.5578,91.6179,13756.0
2016-03-16 10:00:00,106.81,106.91,106.78,106.83,12833.0,91.635,91.7208,91.6093,91.6522,12833.0
2016-03-16 10:05:00,106.82,106.84,106.64,106.64,17874.0,91.6436,91.6608,91.4892,91.4892,17874.0
2016-03-16 10:10:00,106.66,106.79,106.63,106.79,13321.0,91.5063,91.6179,91.4806,91.6179,13321.0
2016-03-16 10:15:00,106.78,106.87,106.72,106.77,8767.0,91.6093,91.6865,91.5578,91.6007,8767.0
2016-03-16 10:20:00,106.76,106.78,106.64,106.72,19256.0,91.5921,91.6093,91.4892,91.5578,19256.0
2016-03-16 10:25:00,106.7,106.75,106.64,106.69,15007.0,91.5407,91.5836,91.4892,91.5321,15007.0
2016-03-16 10:30:00,106.69,106.78,106.69,106.75,15243.0,91.5321,91.6093,91.5321,91.5836,15243.0
2016-03-16 10:35:00,106.75,106.84,106.75,106.8,10557.0,91.5836,91.6608,91.5836,91.6265,10557.0
2016-03-16 10:40:00,106.8,106.91,106.8,106.86,9940.0,91.6265,91.7208,91.6265,91.6779,9940.0
2016-03-16 10:45:00,106.85,106.85,106.63,106.66,28540.0,91.6694,91.6694,91.4806,91.5063,28540.0
2016-03-16 10:50:00,106.66,106.66,106.46,106.51,20707.0,91.5063,91.5063,91.3348,91.3777,20707.0
2016-03-16 10:55:00,106.54,106.55,106.34,106.34,19538.0,91.4034,91.412,91.2318,91.2318,19538.0
2016-03-16 11:00:00,106.34,106.43,106.3,106.32,23029.0,91.2318,91.309,91.1975,91.2147,23029.0
2016-03-16 11:05:00,106.32,106.35,106.26,106.3,17883.0,91.2147,91.2404,91.1632,91.1975,17883.0
2016-03-16 11:10:00,106.28,106.43,106.28,106.43,10642.0,91.1803,91.309,91.1803,91.309,10642.0
2016-03-16 11:15:00,106.44,106.65,106.43,106.63,15038.0,91.3176,91.4978,91.309,91.4806,15038.0
2016-03-16 11:20:00,106.62,106.62,106.48,106.48,10311.0,91.472,91.472,91.3519,91.3519,10311.0
2016-03-16 11:25:00,106.48,106.55,106.46,106.55,9034.0,91.3519,91.412,91.3348,91.412,9034.0
2016-03-16 11:30:00,106.53,106.63,106.52,106.62,9161.0,91.3948,91.4806,91.3862,91.472,9161.0
2016-03-16 11:35:00,106.63,106.72,106.63,106.72,7624.0,91.4806,91.5578,91.4806,91.5578,7624.0
2016-03-16 11:40:00,106.72,106.74,106.67,106.69,6483.0,91.5578,91.575,91.5149,91.5321,6483.0
2016-03-16 11:45:00,106.69,106.84,106.68,106.84,14512.0,91.5321,91.6608,91.5235,91.6608,14512.0
2016-03-16 11:50:00,106.84,106.91,106.81,106.82,7771.0,91.6608,91.7208,91.635,91.6436,7771.0
2016-03-16 11:55:00,106.81,106.92,106.69,106.92,10499.0,91.635,91.7294,91.5321,91.7294,10499.0
2016-03-16 12:00:00,106.91,106.93,106.71,106.84,25005.0,91.7208,91.738,91.5492,91.6608,25005.0
2016-03-16 12:05:00,106.87,106.98,106.86,106.94,10765.0,91.6865,91.7809,91.6779,91.7466,10765.0
2016-03-16 12:10:00,106.93,106.97,106.82,106.82,13083.0,91.738,91.7723,91.6436,91.6436,13083.0
2016-03-16 12:15:00,106.82,107.04,106.82,107.0,17518.0,91.6436,91.8324,91.6436,91.798,17518.0
2016-03-16 12:20:00,107.0,107.02,106.92,106.92,10672.0,91.798,91.8152,91.7294,91.7294,10672.0
2016-03-16 12:25:00,106.92,106.92,106.8,106.8,14194.0,91.7294,91.7294,91.6265,91.6265,14194.0
2016-03-16 12:30:00,106.8,106.83,106.77,106.77,11360.0,91.6265,91.6522,91.6007,91.6007,11360.0
2016-03-16 12:35:00,106.76,106.76,106.63,106.63,7610.0,91.5921,91.5921,91.4806,91.4806,7610.0
2016-03-16 12:40:00,106.63,106.67,106.53,106.53,11766.0,91.4806,91.5149,91.3948,91.3948,11766.0
2016-03-16 12:45:00,106.54,106.57,106.49,106.57,21662.0,91.4034,91.4291,91.3605,91.4291,21662.0
2016-03-16 12:50:00,106.59,106.62,106.52,106.6,13675.0,91.4463,91.472,91.3862,91.4549,13675.0
2016-03-16 12:55:00,106.59,106.75,106.56,106.69,8309.0,91.4463,91.5836,91.4206,91.5321,8309.0
2016-03-16 13:00:00,106.68,106.79,106.62,106.74,10548.0,91.5235,91.6179,91.472,91.575,10548.0
2016-03-16 13:05:00,106.73,106.78,106.69,106.69,9855.0,91.5664,91.6093,91.5321,91.5321,9855.0
2016-03-16 13:10:00,106.7,106.7,106.55,106.57,9421.0,91.5407,91.5407,91.412,91.4291,9421.0
2016-03-16 13:15:00,106.58,106.67,106.49,106.66,19369.0,91.4377,91.5149,91.3605,91.5063,19369.0
2016-03-16 13:20:00,106.66,106.77,106.63,106.76,6800.0,91.5063,91.6007,91.4806,91.5921,6800.0
2016-03-16 13:25:00,106.77,106.78,106.62,106.63,9742.0,91.6007,91.6093,91.472,91.4806,9742.0
2016-03-16 13:30:00,106.63,106.67,106.62,106.66,9384.0,91.4806,91.5149,91.472,91.5063,9384.0
2016-03-16 13:35:00,106.65,106.74,106.64,106.74,10284.0,91.4978,91.575,91.4892,91.575,10284.0
2016-03-16 13:40:00,106.75,106.84,106.73,106.74,10373.0,91.5836,91.6608,91.5664,91.575,10373.0
2016-03-16 13:45:00,106.73,106.83,106.71,106.73,19316.0,91.5664,91.6522,91.5492,91.5664,19316.0
2016-03-16 13:50:00,106.73,106.76,106.57,106.61,9926.0,91.5664,91.5921,91.4291,91.4635,9926.0
2016-03-16 13:55:00,106.61,106.66,106.53,106.59,15897.0,91.4635,91.5063,91.3948,91.4463,15897.0
2016-03-16 14:00:00,106.59,107.59,106.58,107.28,55269.0,91.4463,92.3042,91.4377,92.0383,55269.0
2016-03-16 14:05:00,107.29,107.38,107.05,107.25,26963.0,92.0468,92.1241,91.8409,92.0125,26963.0
2016-03-16 14:10:00,107.25,107.31,106.94,107.03,21969.0,92.0125,92.064,91.7466,91.8238,21969.0
2016-03-16 14:15:00,107.04,107.13,106.85,106.98,35897.0,91.8324,91.9096,91.6694,91.7809,35897.0
2016-03-16 14:20:00,107.02,107.3,106.98,107.22,24989.0,91.8152,92.0554,91.7809,91.9868,24989.0
2016-03-16 14:25:00,107.22,107.56,107.2,107.47,27214.0,91.9868,92.2785,91.9696,92.2013,27214.0
2016-03-16 14:30:00,107.49,107.55,107.26,107.27,25238.0,92.2184,92.2699,92.0211,92.0297,25238.0
2016-03-16 14:35:00,107.3,107.34,107.1,107.3,22440.0,92.0554,92.0897,91.8838,92.0554,22440.0
2016-03-16 14:40:00,107.29,107.64,107.29,107.6,25739.0,92.0468,92.3471,92.0468,92.3128,25739.0
2016-03-16 14:45:00,107.62,107.68,107.49,107.5,15456.0,92.33,92.3814,92.2184,92.227,15456.0
2016-03-16 14:50:00,107.49,107.54,107.42,107.48,22398.0,92.2184,92.2613,92.1584,92.2098,22398.0
2016-03-16 14:55:00,107.49,107.49,107.21,107.21,28892.0,92.2184,92.2184,91.9782,91.9782,28892.0
2016-03-16 15:00:00,107.23,107.54,107.19,107.48,31420.0,91.9954,92.2613,91.9611,92.2098,31420.0
2016-03-16 15:05:00,107.47,107.63,107.43,107.59,33933.0,92.2013,92.3385,92.167,92.3042,33933.0
2016-03-16 15:10:00,107.59,107.77,107.59,107.74,29118.0,92.3042,92.4586,92.3042,92.4329,29118.0
2016-03-16 15:15:00,107.74,107.83,107.61,107.64,30047.0,92.4329,92.5101,92.3214,92.3471,30047.0
2016-03-16 15:20:00,107.63,107.64,107.43,107.54,24645.0,92.3385,92.3471,92.167,92.2613,24645.0
2016-03-16 15:25:00,107.54,107.76,107.51,107.68,32638.0,92.2613,92.4501,92.2356,92.3814,32638.0
2016-03-16 15:30:00,107.68,107.74,107.6,107.72,39324.0,92.3814,92.4329,92.3128,92.4158,39324.0
2016-03-16 15:35:00,107.74,107.92,107.7,107.89,41769.0,92.4329,92.5873,92.3986,92.5616,41769.0
2016-03-16 15:40:00,107.88,107.9,107.7,107.7,46112.0,92.553,92.5702,92.3986,92.3986,46112.0
2016-03-16 15:45:00,107.7,107.78,107.67,107.69,67964.0,92.3986,92.4672,92.3729,92.39,67964.0
2016-03-16 15:50:00,107.69,107.74,107.58,107.6,60959.0,92.39,92.4329,92.2956,92.3128,60959.0
2016-03-16 15:55:00,107.59,107.61,107.51,107.6,147571.0,92.3042,92.3214,92.2356,92.3128,147571.0
2016-03-17 09:30:00,107.59,107.84,107.56,107.7,39972.0,92.3042,92.5187,92.2785,92.3986,39972.0
2016-03-17 09:35:00,107.7,107.99,107.68,107.68,53742.0,92.3986,92.6474,92.3814,92.3814,53742.0
2016-03-17 09:40:00,107.68,107.69,107.37,107.55,17850.0,92.3814,92.39,92.1155,92.2699,17850.0
2016-03-17 09:45:00,107.54,107.54,107.34,107.43,39927.0,92.2613,92.2613,92.0897,92.167,39927.0
2016-03-17 09:50:00,107.43,107.63,107.35,107.53,12211.0,92.167,92.3385,92.0983,92.2527,12211.0
2016-03-17 09:55:00,107.49,107.54,107.39,107.39,17862.0,92.2184,92.2613,92.1326,92.1326,17862.0
2016-03-17 10:00:00,107.39,107.54,107.19,107.52,23074.0,92.1326,92.2613,91.9611,92.2442,23074.0
2016-03-17 10:05:00,107.54,107.64,107.52,107.56,17746.0,92.2613,92.3471,92.2442,92.2785,17746.0
2016-03-17 10:10:00,107.54,107.63,107.51,107.63,21258.0,92.2613,92.3385,92.2356,92.3385,21258.0
2016-03-17 10:15:00,107.62,107.69,107.53,107.58,15481.0,92.33,92.39,92.2527,92.2956,15481.0
2016-03-17 10:20:00,107.58,107.62,107.51,107.59,15680.0,92.2956,92.33,92.2356,92.3042,15680.0
2016-03-17 10:25:00,107.58,107.69,107.52,107.67,22080.0,92.2956,92.39,92.2442,92.3729,22080.0
2016-03-17 10:30:00,107.66,107.67,107.58,107.63,14079.0,92.3643,92.3729,92.2956,92.3385,14079.0
2016-03-17 10:35:00,107.63,107.7,107.61,107.64,23124.0,92.3385,92.3986,92.3214,92.3471,23124.0
2016-03-17 10:40:00,107.66,107.71,107.6,107.7,27858.0,92.3643,92.4072,92.3128,92.3986,27858.0
2016-03-17 10:45:00,107.7,107.72,107.59,107.65,10920.0,92.3986,92.4158,92.3042,92.3557,10920.0
2016-03-17 10:50:00,107.67,107.7,107.57,107.58,30773.0,92.3729,92.3986,92.2871,92.2956,30773.0
2016-03-17 10:55:00,107.59,107.64,107.55,107.58,21903.0,92.3042,92.3471,92.2699,92.2956,21903.0
2016-03-17 11:00:00,107.58,107.69,107.58,107.62,29225.0,92.2956,92.39,92.2956,92.33,29225.0
2016-03-17 11:05:00,107.61,107.63,107.52,107.62,21257.0,92.3214,92.3385,92.2442,92.33,21257.0
2016-03-17 11:10:00,107.62,107.63,107.53,107.61,27076.0,92.33,92.3385,92.2527,92.3214,27076.0
2016-03-17 11:15:00,107.62,107.64,107.51,107.58,39881.0,92.33,92.3471,92.2356,92.2956,39881.0
2016-03-17 11:20:00,107.6,107.69,107.55,107.69,29621.0,92.3128,92.39,92.2699,92.39,29621.0
2016-03-17 11:25:00,107.67,107.8,107.64,107.78,17467.0,92.3729,92.4844,92.3471,92.4672,17467.0
2016-03-17 11:30:00,107.8,107.85,107.76,107.81,17569.0,92.4844,92.5273,92.4501,92.493,17569.0
2016-03-17 11:35:00,107.82,107.87,107.75,107.75,27258.0,92.5015,92.5444,92.4415,92.4415,27258.0
2016-03-17 11:40:00,107.74,107.81,107.72,107.77,11491.0,92.4329,92.493,92.4158,92.4586,11491.0
2016-03-17 11:45:00,107.76,107.91,107.76,107.91,18158.0,92.4501,92.5788,92.4501,92.5788,18158.0
2016-03-17 11:50:00,107.89,108.0,107.89,107.97,21771.0,92.5616,92.656,92.5616,92.6302,21771.0
2016-03-17 11:55:00,107.96,107.98,107.85,107.92,17441.0,92.6217,92.6388,92.5273,92.5873,17441.0
2016-03-17 12:00:00,107.93,107.93,107.85,107.89,40960.0,92.5959,92.5959,92.5273,92.5616,40960.0
2016-03-17 12:05:00,107.88,107.92,107.85,107.91,20997.0,92.553,92.5873,92.5273,92.5788,20997.0
2016-03-17 12:10:00,107.9,107.93,107.87,107.9,11429.0,92.5702,92.5959,92.5444,92.5702,11429.0
2016-03-17 12:15:00,107.91,108.0,107.88,107.98,12970.0,92.5788,92.656,92.553,92.6388,12970.0
2016-03-17 12:20:00,107.98,108.14,107.97,108.12,39398.0,92.6388,92.7761,92.6302,92.7589,39398.0
2016-03-17 12:25:00,108.12,108.27,108.1,108.26,9929.0,92.7589,92.8876,92.7418,92.879,9929.0
2016-03-17 12:30:00,108.27,108.45,108.27,108.43,13721.0,92.8876,93.042,92.8876,93.0249,13721.0
2016-03-17 12:35:00,108.42,108.44,108.34,108.39,16312.0,93.0163,93.0335,92.9477,92.9906,16312.0
2016-03-17 12:40:00,108.4,108.41,108.36,108.41,11495.0,92.9991,93.0077,92.9648,93.0077,11495.0
2016-03-17 12:45:00,108.43,108.46,108.4,108.42,11945.0,93.0249,93.0506,92.9991,93.0163,11945.0
2016-03-17 12:50:00,108.42,108.46,108.38,108.46,12522.0,93.0163,93.0506,92.982,93.0506,12522.0
2016-03-17 12:55:00,108.48,108.48,108.41,108.44,9283.0,93.0678,93.0678,93.0077,93.0335,9283.0
2016-03-17 13:00:00,108.45,108.53,108.44,108.52,22034.0,93.042,93.1107,93.0335,93.1021,22034.0
2016-03-17 13:05:00,108.5,108.56,108.41,108.45,18009.0,93.0849,93.1364,93.0077,93.042,18009.0
2016-03-17 13:10:00,108.44,108.44,108.36,108.4,13354.0,93.0335,93.0335,92.9648,92.9991,13354.0
2016-03-17 13:15:00,108.42,108.45,108.41,108.41,9028.0,93.0163,93.042,93.0077,93.0077,9028.0
2016-03-17 13:20:00,108.41,108.45,108.37,108.37,10258.0,93.0077,93.042,92.9734,92.9734,10258.0
2016-03-17 13:25:00,108.36,108.36,108.26,108.31,11718.0,92.9648,92.9648,92.879,92.9219,11718.0
2016-03-17 13:30:00,108.31,108.42,108.29,108.42,12728.0,92.9219,93.0163,92.9048,93.0163,12728.0
2016-03-17 13:35:00,108.43,108.51,108.41,108.5,14902.0,93.0249,93.0935,93.0077,93.0849,14902.0
2016-03-17 13:40:00,108.5,108.51,108.42,108.44,13873.0,93.0849,93.0935,93.0163,93.0335,13873.0
2016-03-17 13:45:00,108.42,108.52,108.42,108.45,13633.0,93.0163,93.1021,93.0163,93.042,13633.0
2016-03-17 13:50:00,108.46,108.54,108.44,108.44,9586.0,93.0506,93.1192,93.0335,93.0335,9586.0
2016-03-17 13:55:00,108.45,108.46,108.33,108.42,9601.0,93.042,93.0506,92.9391,93.0163,9601.0
2016-03-17 14:00:00,108.42,108.42,108.26,108.31,26796.0,93.0163,93.0163,92.879,92.9219,26796.0
2016-03-17 14:05:00,108.31,108.38,108.31,108.32,16024.0,92.9219,92.982,92.9219,92.9305,16024.0
2016-03-17 14:10:00,108.33,108.42,108.3,108.41,22147.0,92.9391,93.0163,92.9133,93.0077,22147.0
2016-03-17 14:15:00,108.39,108.42,108.36,108.37,13774.0,92.9906,93.0163,92.9648,92.9734,13774.0
2016-03-17 14:20:00,108.38,108.44,108.33,108.35,17467.0,92.982,93.0335,92.9391,92.9562,17467.0
2016-03-17 14:25:00,108.35,108.4,108.34,108.39,13069.0,92.9562,92.9991,92.9477,92.9906,13069.0
2016-03-17 14:30:00,108.4,108.5,108.4,108.49,24607.0,92.9991,93.0849,92.9991,93.0764,24607.0
2016-03-17 14:35:00,108.49,108.5,108.45,108.47,18827.0,93.0764,93.0849,93.042,93.0592,18827.0
2016-03-17 14:40:00,108.46,108.59,108.46,108.5,20629.0,93.0506,93.1621,93.0506,93.0849,20629.0
2016-03-17 14:45:00,108.5,108.52,108.46,108.47,20895.0,93.0849,93.1021,93.0506,93.0592,20895.0
2016-03-17 14:50:00,108.47,108.49,108.43,108.49,25304.0,93.0592,93.0764,93.0249,93.0764,25304.0
2016-03-17 14:55:00,108.49,108.49,108.37,108.39,20521.0,93.0764,93.0764,92.9734,92.9906,20521.0
2016-03-17 15:00:00,108.38,108.43,108.37,108.38,51002.0,92.982,93.0249,92.9734,92.982,51002.0
2016-03-17 15:05:00,108.39,108.39,108.34,108.38,25990.0,92.9906,92.9906,92.9477,92.982,25990.0
2016-03-17 15:10:00,108.39,108.46,108.38,108.41,34682.0,92.9906,93.0506,92.982,93.0077,34682.0
2016-03-17 15:15:00,108.4,108.46,108.38,108.43,32478.0,92.9991,93.0506,92.982,93.0249,32478.0
2016-03-17 15:20:00,108.43,108.48,108.43,108.45,63555.0,93.0249,93.0678,93.0249,93.042,63555.0
2016-03-17 15:25:00,108.47,108.6,108.47,108.56,35321.0,93.0592,93.1707,93.0592,93.1364,35321.0
2016-03-17 15:30:00,108.57,108.58,108.39,108.53,86507.0,93.145,93.1536,92.9906,93.1107,86507.0
2016-03-17 15:35:00,108.53,108.67,108.48,108.67,35370.0,93.1107,93.2308,93.0678,93.2308,35370.0
2016-03-17 15:40:00,108.67,108.67,108.55,108.59,53621.0,93.2308,93.2308,93.1278,93.1621,53621.0
2016-03-17 15:45:00,108.58,108.61,108.51,108.55,66360.0,93.1536,93.1793,93.0935,93.1278,66360.0
2016-03-17 15:50:00,108.55,108.56,108.46,108.5,71216.0,93.1278,93.1364,93.0506,93.0849,71216.0
2016-03-17 15:55:00,108.5,108.67,108.48,108.55,191664.0,93.0849,93.2308,93.0678,93.1278,191664.0
2016-03-18 09:30:00,108.73,108.73,108.04,108.22,494896.0,93.2823,93.2823,92.6903,92.8447,494896.0
2016-03-18 09:35:00,108.19,108.22,107.84,107.98,26262.0,92.819,92.8447,92.5187,92.6388,26262.0
2016-03-18 09:40:00,107.98,108.26,107.96,107.98,21723.0,92.6388,92.879,92.6217,92.6388,21723.0
2016-03-18 09:45:00,107.94,108.0,107.67,107.67,50147.0,92.6045,92.656,92.3729,92.3729,50147.0
2016-03-18 09:50:00,107.7,107.83,107.65,107.77,37849.0,92.3986,92.5101,92.3557,92.4586,37849.0
2016-03-18 09:55:00,107.79,107.8,107.49,107.55,83407.0,92.4758,92.4844,92.2184,92.2699,83407.0
2016-03-18 10:00:00,107.55,107.61,107.46,107.51,19161.0,92.2699,92.3214,92.1927,92.2356,19161.0
2016-03-18 10:05:00,107.5,107.64,107.5,107.63,19583.0,92.227,92.3471,92.227,92.3385,19583.0
2016-03-18 10:10:00,107.63,107.69,107.59,107.6,24099.0,92.3385,92.39,92.3042,92.3128,24099.0
2016-03-18 10:15:00,107.59,107.59,107.26,107.32,35021.0,92.3042,92.3042,92.0211,92.0726,35021.0
2016-03-18 10:20:00,107.27,107.31,107.2,107.24,26123.0,92.0297,92.064,91.9696,92.0039,26123.0
2016-03-18 10:25:00,107.22,107.32,107.19,107.23,32974.0,91.9868,92.0726,91.9611,91.9954,32974.0
2016-03-18 10:30:00,107.23,107.38,107.23,107.37,43188.0,91.9954,92.1241,91.9954,92.1155,43188.0
2016-03-18 10:35:00,107.36,107.36,107.26,107.29,16004.0,92.1069,92.1069,92.0211,92.0468,16004.0
2016-03-18 10:40:00,107.32,107.58,107.32,107.58,26776.0,92.0726,92.2956,92.0726,92.2956,26776.0
2016-03-18 10:45:00,107.6,107.75,107.58,107.74,30232.0,92.3128,92.4415,92.2956,92.4329,30232.0
2016-03-18 10:50:00,107.74,107.8,107.56,107.61,44533.0,92.4329,92.4844,92.2785,92.3214,44533.0
2016-03-18 10:55:00,107.62,107.65,107.53,107.57,29743.0,92.33,92.3557,92.2527,92.2871,29743.0
2016-03-18 11:00:00,107.57,107.96,107.57,107.83,32127.0,92.2871,92.6217,92.2871,92.5101,32127.0
2016-03-18 11:05:00,107.83,108.0,107.82,107.95,21903.0,92.5101,92.656,92.5015,92.6131,21903.0
2016-03-18 11:10:00,107.95,108.0,107.86,107.95,62356.0,92.6131,92.656,92.5359,92.6131,62356.0
2016-03-18 11:15:00,107.95,107.96,107.8,107.86,34713.0,92.6131,92.6217,92.4844,92.5359,34713.0
2016-03-18 11:20:00,107.85,107.85,107.66,107.74,30839.0,92.5273,92.5273,92.3643,92.4329,30839.0
2016-03-18 11:25:00,107.73,107.77,107.55,107.58,23088.0,92.4243,92.4586,92.2699,92.2956,23088.0
2016-03-18 11:30:00,107.56,107.7,107.55,107.62,15084.0,92.2785,92.3986,92.2699,92.33,15084.0
2016-03-18 11:35:00,107.6,107.83,107.6,107.82,41518.0,92.3128,92.5101,92.3128,92.5015,41518.0
2016-03-18 11:40:00,107.82,107.88,107.78,107.81,12548.0,92.5015,92.553,92.4672,92.493,12548.0
2016-03-18 11:45:00,107.79,107.9,107.79,107.88,24137.0,92.4758,92.5702,92.4758,92.553,24137.0
2016-03-18 11:50:00,107.85,107.9,107.83,107.84,28992.0,92.5273,92.5702,92.5101,92.5187,28992.0
2016-03-18 11:55:00,107.84,107.9,107.83,107.84,11362.0,92.5187,92.5702,92.5101,92.5187,11362.0
2016-03-18 12:00:00,107.84,107.96,107.83,107.87,32188.0,92.5187,92.6217,92.5101,92.5444,32188.0
2016-03-18 12:05:00,107.85,107.87,107.83,107.85,14384.0,92.5273,92.5444,92.5101,92.5273,14384.0
2016-03-18 12:10:00,107.86,107.92,107.83,107.86,24291.0,92.5359,92.5873,92.5101,92.5359,24291.0
2016-03-18 12:15:00,107.86,108.0,107.83,107.97,23161.0,92.5359,92.656,92.5101,92.6302,23161.0
2016-03-18 12:20:00,107.98,107.98,107.85,107.88,17455.0,92.6388,92.6388,92.5273,92.553,17455.0
2016-03-18 12:25:00,107.89,108.02,107.84,108.02,10791.0,92.5616,92.6731,92.5187,92.6731,10791.0
2016-03-18 12:30:00,108.03,108.03,107.81,107.84,25622.0,92.6817,92.6817,92.493,92.5187,25622.0
2016-03-18 12:35:00,107.84,107.88,107.83,107.86,21053.0,92.5187,92.553,92.5101,92.5359,21053.0
2016-03-18 12:40:00,107.86,107.98,107.83,107.97,41378.0,92.5359,92.6388,92.5101,92.6302,41378.0
2016-03-18 12:45:00,107.96,107.98,107.85,107.95,31494.0,92.6217,92.6388,92.5273,92.6131,31494.0
2016-03-18 12:50:00,107.95,108.11,107.95,108.09,29657.0,92.6131,92.7503,92.6131,92.7332,29657.0
2016-03-18 12:55:00,108.09,108.19,108.05,108.08,25433.0,92.7332,92.819,92.6989,92.7246,25433.0
2016-03-18 13:00:00,108.08,108.17,107.96,107.96,23840.0,92.7246,92.8018,92.6217,92.6217,23840.0
2016-03-18 13:05:00,107.97,108.02,107.93,108.0,15322.0,92.6302,92.6731,92.5959,92.656,15322.0
2016-03-18 13:10:00,108.0,108.08,107.96,107.96,16135.0,92.656,92.7246,92.6217,92.6217,16135.0
2016-03-18 13:15:00,107.96,107.98,107.95,107.97,51202.0,92.6217,92.6388,92.6131,92.6302,51202.0
2016-03-18 13:20:00,107.97,108.02,107.95,107.99,28840.0,92.6302,92.6731,92.6131,92.6474,28840.0
2016-03-18 13:25:00,108.0,108.03,107.97,108.03,12195.0,92.656,92.6817,92.6302,92.6817,12195.0
2016-03-18 13:30:00,108.04,108.12,108.01,108.04,49373.0,92.6903,92.7589,92.6645,92.6903,49373.0
2016-03-18 13:35:00,108.04,108.13,107.98,108.13,41320.0,92.6903,92.7675,92.6388,92.7675,41320.0
2016-03-18 13:40:00,108.09,108.11,108.0,108.02,22858.0,92.7332,92.7503,92.656,92.6731,22858.0
2016-03-18 13:45:00,108.02,108.03,107.97,107.99,15726.0,92.6731,92.6817,92.6302,92.6474,15726.0
2016-03-18 13:50:00,107.99,108.07,107.96,108.0,39895.0,92.6474,92.716,92.6217,92.656,39895.0
2016-03-18 13:55:00,108.03,108.06,107.94,107.98,17004.0,92.6817,92.7074,92.6045,92.6388,17004.0
2016-03-18 14:00:00,107.99,108.01,107.95,107.96,14783.0,92.6474,92.6645,92.6131,92.6217,14783.0
2016-03-18 14:05:00,107.96,107.99,107.95,107.96,24946.0,92.6217,92.6474,92.6131,92.6217,24946.0
2016-03-18 14:10:00,107.97,107.99,107.94,107.95,32920.0,92.6302,92.6474,92.6045,92.6131,32920.0
2016-03-18 14:15:00,107.94,107.95,107.85,107.85,17563.0,92.6045,92.6131,92.5273,92.5273,17563.0
2016-03-18 14:20:00,107.87,107.95,107.83,107.91,33134.0,92.5444,92.6131,92.5101,92.5788,33134.0
2016-03-18 14:25:00,107.92,107.93,107.83,107.84,30822.0,92.5873,92.5959,92.5101,92.5187,30822.0
2016-03-18 14:30:00,107.85,107.89,107.75,107.77,17802.0,92.5273,92.5616,92.4415,92.4586,17802.0
2016-03-18 14:35:00,107.76,107.78,107.71,107.78,26452.0,92.4501,92.4672,92.4072,92.4672,26452.0
2016-03-18 14:40:00,107.77,107.78,107.67,107.68,21367.0,92.4586,92.4672,92.3729,92.3814,21367.0
2016-03-18 14:45:00,107.67,107.68,107.55,107.57,18811.0,92.3729,92.3814,92.2699,92.2871,18811.0
2016-03-18 14:50:00,107.57,107.59,107.55,107.57,22655.0,92.2871,92.3042,92.2699,92.2871,22655.0
2016-03-18 14:55:00,107.57,107.61,107.56,107.56,32207.0,92.2871,92.3214,92.2785,92.2785,32207.0
2016-03-18 15:00:00,107.57,107.71,107.57,107.68,40792.0,92.2871,92.4072,92.2871,92.3814,40792.0
2016-03-18 15:05:00,107.69,107.9,107.69,107.8,33895.0,92.39,92.5702,92.39,92.4844,33895.0
2016-03-18 15:10:00,107.81,107.95,107.81,107.95,33618.0,92.493,92.6131,92.493,92.6131,33618.0
2016-03-18 15:15:00,107.94,107.97,107.8,107.8,42570.0,92.6045,92.6302,92.4844,92.4844,42570.0
2016-03-18 15:20:00,107.8,107.98,107.8,107.98,41614.0,92.4844,92.6388,92.4844,92.6388,41614.0
2016-03-18 15:25:00,107.97,107.99,107.84,107.89,44262.0,92.6302,92.6474,92.5187,92.5616,44262.0
2016-03-18 15:30:00,107.89,107.91,107.76,107.85,60257.0,92.5616,92.5788,92.4501,92.5273,60257.0
2016-03-18 15:35:00,107.86,107.97,107.85,107.92,38922.0,92.5359,92.6302,92.5273,92.5873,38922.0
2016-03-18 15:40:00,107.92,107.99,107.9,107.97,57694.0,92.5873,92.6474,92.5702,92.6302,57694.0
2016-03-18 15:45:00,107.99,108.1,107.8,107.86,93055.0,92.6474,92.7418,92.4844,92.5359,93055.0
2016-03-18 15:50:00,107.87,107.92,107.77,107.77,113745.0,92.5444,92.5873,92.4586,92.4586,113745.0
2016-03-18 15:55:00,107.79,107.83,107.68,107.75,256542.0,92.4758,92.5101,92.3814,92.4415,256542.0
2016-03-21 09:30:00,107.33,107.69,107.27,107.51,61683.0,92.0812,92.39,92.0297,92.2356,61683.0
2016-03-21 09:35:00,107.45,107.56,107.35,107.38,29582.0,92.1841,92.2785,92.0983,92.1241,29582.0
2016-03-21 09:40:00,107.33,107.33,107.2,107.24,36357.0,92.0812,92.0812,91.9696,92.0039,36357.0
2016-03-21 09:45:00,107.23,107.31,107.14,107.27,38184.0,91.9954,92.064,91.9182,92.0297,38184.0
2016-03-21 09:50:00,107.31,107.34,107.2,107.25,28319.0,92.064,92.0897,91.9696,92.0125,28319.0
2016-03-21 09:55:00,107.23,107.43,107.19,107.42,48921.0,91.9954,92.167,91.9611,92.1584,48921.0
2016-03-21 10:00:00,107.41,107.49,107.21,107.24,34122.0,92.1498,92.2184,91.9782,92.0039,34122.0
2016-03-21 10:05:00,107.24,107.27,107.18,107.19,40304.0,92.0039,92.0297,91.9525,91.9611,40304.0
2016-03-21 10:10:00,107.18,107.3,107.15,107.22,48674.0,91.9525,92.0554,91.9267,91.9868,48674.0
2016-03-21 10:15:00,107.23,107.45,107.23,107.3,21754.0,91.9954,92.1841,91.9954,92.0554,21754.0
2016-03-21 10:20:00,107.29,107.32,107.25,107.27,21953.0,92.0468,92.0726,92.0125,92.0297,21953.0
2016-03-21 10:25:00,107.26,107.41,107.26,107.33,20530.0,92.0211,92.1498,92.0211,92.0812,20530.0
2016-03-21 10:30:00,107.33,107.35,107.29,107.32,21122.0,92.0812,92.0983,92.0468,92.0726,21122.0
2016-03-21 10:35:00,107.34,107.53,107.33,107.41,62826.0,92.0897,92.2527,92.0812,92.1498,62826.0
2016-03-21 10:40:00,107.39,107.44,107.33,107.33,14563.0,92.1326,92.1755,92.0812,92.0812,14563.0
2016-03-21 10:45:00,107.31,107.43,107.3,107.4,39663.0,92.064,92.167,92.0554,92.1412,39663.0
2016-03-21 10:50:00,107.41,107.46,107.39,107.41,29593.0,92.1498,92.1927,92.1326,92.1498,29593.0
2016-03-21 10:55:00,107.41,107.67,107.41,107.67,26341.0,92.1498,92.3729,92.1498,92.3729,26341.0
2016-03-21 11:00:00,107.67,107.86,107.67,107.84,28368.0,92.3729,92.5359,92.3729,92.5187,28368.0
2016-03-21 11:05:00,107.85,108.09,107.85,108.08,35372.0,92.5273,92.7332,92.5273,92.7246,35372.0
2016-03-21 11:10:00,108.07,108.19,108.06,108.19,30075.0,92.716,92.819,92.7074,92.819,30075.0
2016-03-21 11:15:00,108.19,108.42,108.19,108.37,57451.0,92.819,93.0163,92.819,92.9734,57451.0
2016-03-21 11:20:00,108.35,108.78,108.27,108.7,103273.0,92.9562,93.3252,92.8876,93.2565,103273.0
2016-03-21 11:25:00,108.68,108.85,108.62,108.76,53978.0,93.2394,93.3852,93.1879,93.308,53978.0
2016-03-21 11:30:00,108.76,108.84,108.52,108.53,36912.0,93.308,93.3766,93.1021,93.1107,36912.0
2016-03-21 11:35:00,108.55,108.66,108.48,108.51,27917.0,93.1278,93.2222,93.0678,93.0935,27917.0
2016-03-21 11:40:00,108.51,108.52,108.36,108.41,19940.0,93.0935,93.1021,92.9648,93.0077,19940.0
2016-03-21 11:45:00,108.4,108.41,108.22,108.35,33077.0,92.9991,93.0077,92.8447,92.9562,33077.0
2016-03-21 11:50:00,108.36,108.41,108.33,108.35,19798.0,92.9648,93.0077,92.9391,92.9562,19798.0
2016-03-21 11:55:00,108.37,108.38,108.32,108.36,50139.0,92.9734,92.982,92.9305,92.9648,50139.0
2016-03-21 12:00:00,108.36,108.43,108.32,108.41,18333.0,92.9648,93.0249,92.9305,93.0077,18333.0
2016-03-21 12:05:00,108.41,108.49,108.39,108.43,15188.0,93.0077,93.0764,92.9906,93.0249,15188.0
2016-03-21 12:10:00,108.43,108.65,108.41,108.56,26509.0,93.0249,93.2136,93.0077,93.1364,26509.0
2016-03-21 12:15:00,108.57,108.6,108.44,108.44,13184.0,93.145,93.1707,93.0335,93.0335,13184.0
2016-03-21 12:20:00,108.46,108.5,108.45,108.47,15440.0,93.0506,93.0849,93.042,93.0592,15440.0
2016-03-21 12:25:00,108.48,108.48,108.38,108.41,13810.0,93.0678,93.0678,92.982,93.0077,13810.0
2016-03-21 12:30:00,108.41,108.41,108.32,108.33,28971.0,93.0077,93.0077,92.9305,92.9391,28971.0
2016-03-21 12:35:00,108.33,108.43,108.33,108.38,15133.0,92.9391,93.0249,92.9391,92.982,15133.0
2016-03-21 12:40:00,108.37,108.38,108.2,108.21,57503.0,92.9734,92.982,92.8276,92.8361,57503.0
2016-03-21 12:45:00,108.2,108.21,108.1,108.14,47934.0,92.8276,92.8361,92.7418,92.7761,47934.0
2016-03-21 12:50:00,108.14,108.16,108.04,108.06,23202.0,92.7761,92.7932,92.6903,92.7074,23202.0
2016-03-21 12:55:00,108.06,108.19,108.06,108.12,59050.0,92.7074,92.819,92.7074,92.7589,59050.0
2016-03-21 13:00:00,108.12,108.12,108.06,108.07,32918.0,92.7589,92.7589,92.7074,92.716,32918.0
2016-03-21 13:05:00,108.08,108.12,108.05,108.08,24014.0,92.7246,92.7589,92.6989,92.7246,24014.0
2016-03-21 13:10:00,108.07,108.1,107.99,108.0,28103.0,92.716,92.7418,92.6474,92.656,28103.0
2016-03-21 13:15:00,108.0,108.03,107.97,108.0,23579.0,92.656,92.6817,92.6302,92.656,23579.0
2016-03-21 13:20:00,108.01,108.07,107.97,108.01,16036.0,92.6645,92.716,92.6302,92.6645,16036.0
2016-03-21 13:25:00,108.0,108.01,107.91,108.01,43692.0,92.656,92.6645,92.5788,92.6645,43692.0
2016-03-21 13:30:00,108.05,108.2,108.02,108.12,37509.0,92.6989,92.8276,92.6731,92.7589,37509.0
2016-03-21 13:35:00,108.12,108.17,108.05,108.08,32948.0,92.7589,92.8018,92.6989,92.7246,32948.0
2016-03-21 13:40:00,108.07,108.07,108.0,108.05,7145.0,92.716,92.716,92.656,92.6989,7145.0
2016-03-21 13:45:00,108.04,108.14,107.98,108.05,29189.0,92.6903,92.7761,92.6388,92.6989,29189.0
2016-03-21 13:50:00,108.01,108.07,107.93,108.05,28876.0,92.6645,92.716,92.5959,92.6989,28876.0
2016-03-21 13:55:00,108.06,108.12,107.95,108.08,35627.0,92.7074,92.7589,92.6131,92.7246,35627.0
2016-03-21 14:00:00,108.1,108.2,108.03,108.08,46660.0,92.7418,92.8276,92.6817,92.7246,46660.0
2016-03-21 14:05:00,108.08,108.26,108.08,108.16,37179.0,92.7246,92.879,92.7246,92.7932,37179.0
2016-03-21 14:10:00,108.17,108.26,108.1,108.16,27839.0,92.8018,92.879,92.7418,92.7932,27839.0
2016-03-21 14:15:00,108.15,108.26,108.14,108.19,28044.0,92.7847,92.879,92.7761,92.819,28044.0
2016-03-21 14:20:00,108.2,108.24,108.15,108.24,31657.0,92.8276,92.8619,92.7847,92.8619,31657.0
2016-03-21 14:25:00,108.21,108.33,108.18,108.32,29895.0,92.8361,92.9391,92.8104,92.9305,29895.0
2016-03-21 14:30:00,108.32,108.32,108.18,108.19,26408.0,92.9305,92.9305,92.8104,92.819,26408.0
2016-03-21 14:35:00,108.2,108.28,108.17,108.24,71102.0,92.8276,92.8962,92.8018,92.8619,71102.0
2016-03-21 14:40:00,108.25,108.3,108.18,108.22,24005.0,92.8705,92.9133,92.8104,92.8447,24005.0
2016-03-21 14:45:00,108.21,108.22,108.14,108.19,23132.0,92.8361,92.8447,92.7761,92.819,23132.0
2016-03-21 14:50:00,108.19,108.24,108.13,108.14,25099.0,92.819,92.8619,92.7675,92.7761,25099.0
2016-03-21 14:55:00,108.13,108.16,108.08,108.08,21101.0,92.7675,92.7932,92.7246,92.7246,21101.0
2016-03-21 15:00:00,108.08,108.15,108.06,108.09,22714.0,92.7246,92.7847,92.7074,92.7332,22714.0
2016-03-21 15:05:00,108.1,108.13,108.04,108.08,48342.0,92.7418,92.7675,92.6903,92.7246,48342.0
2016-03-21 15:10:00,108.09,108.17,108.09,108.09,20865.0,92.7332,92.8018,92.7332,92.7332,20865.0
2016-03-21 15:15:00,108.09,108.14,108.07,108.12,30339.0,92.7332,92.7761,92.716,92.7589,30339.0
2016-03-21 15:20:00,108.12,108.13,108.05,108.07,30021.0,92.7589,92.7675,92.6989,92.716,30021.0
2016-03-21 15:25:00,108.07,108.13,108.01,108.07,36209.0,92.716,92.7675,92.6645,92.716,36209.0
2016-03-21 15:30:00,108.06,108.06,107.9,107.99,57013.0,92.7074,92.7074,92.5702,92.6474,57013.0
2016-03-21 15:35:00,107.99,108.06,107.92,108.06,73236.0,92.6474,92.7074,92.5873,92.7074,73236.0
2016-03-21 15:40:00,108.07,108.21,108.02,108.03,60368.0,92.716,92.8361,92.6731,92.6817,60368.0
2016-03-21 15:45:00,108.04,108.2,108.03,108.18,79960.0,92.6903,92.8276,92.6817,92.8104,79960.0
2016-03-21 15:50:00,108.17,108.22,108.08,108.15,88535.0,92.8018,92.8447,92.7246,92.7847,88535.0
2016-03-21 15:55:00,108.16,108.24,108.13,108.17,146212.0,92.7932,92.8619,92.7675,92.8018,146212.0
2016-03-22 09:30:00,107.72,107.72,107.29,107.35,65700.0,92.4158,92.4158,92.0468,92.0983,65700.0
2016-03-22 09:35:00,107.43,107.69,107.34,107.68,19946.0,92.167,92.39,92.0897,92.3814,19946.0
2016-03-22 09:40:00,107.71,107.74,107.58,107.69,13028.0,92.4072,92.4329,92.2956,92.39,13028.0
2016-03-22 09:45:00,107.71,107.72,107.39,107.39,58340.0,92.4072,92.4158,92.1326,92.1326,58340.0
2016-03-22 09:50:00,107.4,107.48,107.29,107.44,19746.0,92.1412,92.2098,92.0468,92.1755,19746.0
2016-03-22 09:55:00,107.45,107.69,107.41,107.58,31489.0,92.1841,92.39,92.1498,92.2956,31489.0
2016-03-22 10:00:00,107.58,107.77,107.58,107.76,25706.0,92.2956,92.4586,92.2956,92.4501,25706.0
2016-03-22 10:05:00,107.79,107.95,107.74,107.83,16913.0,92.4758,92.6131,92.4329,92.5101,16913.0
2016-03-22 10:10:00,107.83,108.02,107.83,107.98,19565.0,92.5101,92.6731,92.5101,92.6388,19565.0
2016-03-22 10:15:00,107.96,108.11,107.93,107.98,26742.0,92.6217,92.7503,92.5959,92.6388,26742.0
2016-03-22 10:20:00,107.99,108.03,107.93,107.95,18512.0,92.6474,92.6817,92.5959,92.6131,18512.0
2016-03-22 10:25:00,107.94,108.02,107.8,107.93,34283.0,92.6045,92.6731,92.4844,92.5959,34283.0
2016-03-22 10:30:00,107.94,108.01,107.94,107.98,27983.0,92.6045,92.6645,92.6045,92.6388,27983.0
2016-03-22 10:35:00,107.99,108.0,107.94,107.96,10901.0,92.6474,92.656,92.6045,92.6217,10901.0
2016-03-22 10:40:00,107.99,108.01,107.84,107.84,8374.0,92.6474,92.6645,92.5187,92.5187,8374.0
2016-03-22 10:45:00,107.85,107.93,107.8,107.93,10179.0,92.5273,92.5959,92.4844,92.5959,10179.0
2016-03-22 10:50:00,107.93,108.02,107.92,107.98,9271.0,92.5959,92.6731,92.5873,92.6388,9271.0
2016-03-22 10:55:00,107.99,108.0,107.92,107.97,10020.0,92.6474,92.656,92.5873,92.6302,10020.0
2016-03-22 11:00:00,107.96,108.0,107.91,107.97,21551.0,92.6217,92.656,92.5788,92.6302,21551.0
2016-03-22 11:05:00,107.97,107.97,107.89,107.92,15394.0,92.6302,92.6302,92.5616,92.5873,15394.0
2016-03-22 11:10:00,107.93,107.99,107.91,107.96,9571.0,92.5959,92.6474,92.5788,92.6217,9571.0
2016-03-22 11:15:00,107.95,108.01,107.94,107.95,24687.0,92.6131,92.6645,92.6045,92.6131,24687.0
2016-03-22 11:20:00,107.95,107.97,107.87,107.89,15248.0,92.6131,92.6302,92.5444,92.5616,15248.0
2016-03-22 11:25:00,107.87,108.02,107.84,108.0,27184.0,92.5444,92.6731,92.5187,92.656,27184.0
2016-03-22 11:30:00,108.0,108.01,107.9,107.9,23696.0,92.656,92.6645,92.5702,92.5702,23696.0
2016-03-22 11:35:00,107.91,107.98,107.9,107.94,14579.0,92.5788,92.6388,92.5702,92.6045,14579.0
2016-03-22 11:40:00,107.93,107.97,107.9,107.94,16163.0,92.5959,92.6302,92.5702,92.6045,16163.0
2016-03-22 11:45:00,107.96,107.98,107.87,107.87,18573.0,92.6217,92.6388,92.5444,92.5444,18573.0
2016-03-22 11:50:00,107.89,107.95,107.88,107.89,7066.0,92.5616,92.6131,92.553,92.5616,7066.0
2016-03-22 11:55:00,107.86,107.95,107.86,107.93,8141.0,92.5359,92.6131,92.5359,92.5959,8141.0
2016-03-22 12:00:00,107.95,107.97,107.9,107.92,15218.0,92.6131,92.6302,92.5702,92.5873,15218.0
2016-03-22 12:05:00,107.93,107.95,107.9,107.9,5942.0,92.5959,92.6131,92.5702,92.5702,5942.0
2016-03-22 12:10:00,107.91,107.94,107.89,107.91,7949.0,92.5788,92.6045,92.5616,92.5788,7949.0
2016-03-22 12:15:00,107.91,107.94,107.91,107.92,7838.0,92.5788,92.6045,92.5788,92.5873,7838.0
2016-03-22 12:20:00,107.92,107.95,107.88,107.88,10518.0,92.5873,92.6131,92.553,92.553,10518.0
2016-03-22 12:25:00,107.87,107.99,107.85,107.94,22009.0,92.5444,92.6474,92.5273,92.6045,22009.0
2016-03-22 12:30:00,107.93,108.01,107.93,107.98,22880.0,92.5959,92.6645,92.5959,92.6388,22880.0
2016-03-22 12:35:00,107.98,107.98,107.92,107.93,4501.0,92.6388,92.6388,92.5873,92.5959,4501.0
2016-03-22 12:40:00,107.94,107.97,107.93,107.95,12360.0,92.6045,92.6302,92.5959,92.6131,12360.0
2016-03-22 12:45:00,107.97,107.99,107.94,107.99,29728.0,92.6302,92.6474,92.6045,92.6474,29728.0
2016-03-22 12:50:00,107.97,108.05,107.96,108.02,9015.0,92.6302,92.6989,92.6217,92.6731,9015.0
2016-03-22 12:55:00,108.02,108.24,108.0,108.24,16012.0,92.6731,92.8619,92.656,92.8619,16012.0
2016-03-22 13:00:00,108.24,108.37,108.23,108.36,8242.0,92.8619,92.9734,92.8533,92.9648,8242.0
2016-03-22 13:05:00,108.37,108.43,108.2,108.21,16960.0,92.9734,93.0249,92.8276,92.8361,16960.0
2016-03-22 13:10:00,108.2,108.29,108.18,108.26,12172.0,92.8276,92.9048,92.8104,92.879,12172.0
2016-03-22 13:15:00,108.25,108.27,108.18,108.21,7124.0,92.8705,92.8876,92.8104,92.8361,7124.0
2016-03-22 13:20:00,108.21,108.24,108.2,108.2,5488.0,92.8361,92.8619,92.8276,92.8276,5488.0
2016-03-22 13:25:00,108.2,108.23,108.16,108.23,6272.0,92.8276,92.8533,92.7932,92.8533,6272.0
2016-03-22 13:30:00,108.24,108.25,108.19,108.25,4461.0,92.8619,92.8705,92.819,92.8705,4461.0
2016-03-22 13:35:00,108.26,108.28,108.22,108.23,9049.0,92.879,92.8962,92.8447,92.8533,9049.0
2016-03-22 13:40:00,108.22,108.26,108.12,108.25,17755.0,92.8447,92.879,92.7589,92.8705,17755.0
2016-03-22 13:45:00,108.26,108.29,108.2,108.24,11663.0,92.879,92.9048,92.8276,92.8619,11663.0
2016-03-22 13:50:00,108.25,108.27,108.19,108.22,7617.0,92.8705,92.8876,92.819,92.8447,7617.0
2016-03-22 13:55:00,108.21,108.29,108.21,108.22,10710.0,92.8361,92.9048,92.8361,92.8447,10710.0
2016-03-22 14:00:00,108.23,108.27,108.21,108.27,10691.0,92.8533,92.8876,92.8361,92.8876,10691.0
2016-03-22 14:05:00,108.3,108.36,108.21,108.22,18128.0,92.9133,92.9648,92.8361,92.8447,18128.0
2016-03-22 14:10:00,108.22,108.23,108.16,108.21,17588.0,92.8447,92.8533,92.7932,92.8361,17588.0
2016-03-22 14:15:00,108.18,108.2,108.13,108.2,11821.0,92.8104,92.8276,92.7675,92.8276,11821.0
2016-03-22 14:20:00,108.2,108.22,108.17,108.2,10703.0,92.8276,92.8447,92.8018,92.8276,10703.0
2016-03-22 14:25:00,108.21,108.25,108.15,108.18,36890.0,92.8361,92.8705,92.7847,92.8104,36890.0
2016-03-22 14:30:00,108.17,108.32,108.17,108.28,20217.0,92.8018,92.9305,92.8018,92.8962,20217.0
2016-03-22 14:35:00,108.28,108.33,108.22,108.33,7973.0,92.8962,92.9391,92.8447,92.9391,7973.0
2016-03-22 14:40:00,108.32,108.33,108.24,108.26,13510.0,92.9305,92.9391,92.8619,92.879,13510.0
2016-03-22 14:45:00,108.27,108.3,108.24,108.29,10912.0,92.8876,92.9133,92.8619,92.9048,10912.0
2016-03-22 14:50:00,108.29,108.33,108.24,108.24,16072.0,92.9048,92.9391,92.8619,92.8619,16072.0
2016-03-22 14:55:00,108.25,108.25,108.1,108.11,11271.0,92.8705,92.8705,92.7418,92.7503,11271.0
2016-03-22 15:00:00,108.1,108.15,108.08,108.12,10043.0,92.7418,92.7847,92.7246,92.7589,10043.0
2016-03-22 15:05:00,108.13,108.14,108.0,108.04,13007.0,92.7675,92.7761,92.656,92.6903,13007.0
2016-03-22 15:10:00,108.04,108.08,107.98,107.98,13575.0,92.6903,92.7246,92.6388,92.6388,13575.0
2016-03-22 15:15:00,107.99,107.99,107.79,107.83,17941.0,92.6474,92.6474,92.4758,92.5101,17941.0
2016-03-22 15:20:00,107.85,107.9,107.84,107.87,13108.0,92.5273,92.5702,92.5187,92.5444,13108.0
2016-03-22 15:25:00,107.87,107.96,107.87,107.94,14250.0,92.5444,92.6217,92.5444,92.6045,14250.0
2016-03-22 15:30:00,107.94,107.95,107.83,107.84,30166.0,92.6045,92.6131,92.5101,92.5187,30166.0
2016-03-22 15:35:00,107.83,107.88,107.8,107.85,47364.0,92.5101,92.553,92.4844,92.5273,47364.0
2016-03-22 15:40:00,107.85,107.92,107.83,107.89,27353.0,92.5273,92.5873,92.5101,92.5616,27353.0
2016-03-22 15:45:00,107.87,107.97,107.86,107.95,50045.0,92.5444,92.6302,92.5359,92.6131,50045.0
2016-03-22 15:50:00,107.95,107.98,107.89,107.95,61979.0,92.6131,92.6388,92.5616,92.6131,61979.0
2016-03-22 15:55:00,107.95,107.95,107.83,107.83,135713.0,92.6131,92.6131,92.5101,92.5101,135713.0
2016-03-23 09:30:00,107.53,108.19,107.38,107.93,65825.0,92.2527,92.819,92.1241,92.5959,65825.0
2016-03-23 09:35:00,107.86,108.18,107.86,108.09,39180.0,92.5359,92.8104,92.5359,92.7332,39180.0
2016-03-23 09:40:00,108.03,108.1,107.73,107.94,16193.0,92.6817,92.7418,92.4243,92.6045,16193.0
2016-03-23 09:45:00,107.94,108.1,107.91,107.91,16908.0,92.6045,92.7418,92.5788,92.5788,16908.0
2016-03-23 09:50:00,107.93,107.96,107.79,107.91,10759.0,92.5959,92.6217,92.4758,92.5788,10759.0
2016-03-23 09:55:00,107.92,107.96,107.77,107.93,25152.0,92.5873,92.6217,92.4586,92.5959,25152.0
2016-03-23 10:00:00,107.92,108.04,107.91,107.95,47610.0,92.5873,92.6903,92.5788,92.6131,47610.0
2016-03-23 10:05:00,107.92,107.96,107.75,107.89,31682.0,92.5873,92.6217,92.4415,92.5616,31682.0
2016-03-23 10:10:00,107.88,107.99,107.83,107.96,52961.0,92.553,92.6474,92.5101,92.6217,52961.0
2016-03-23 10:15:00,107.96,108.04,107.94,108.0,67529.0,92.6217,92.6903,92.6045,92.656,67529.0
2016-03-23 10:20:00,108.0,108.01,107.86,107.98,19184.0,92.656,92.6645,92.5359,92.6388,19184.0
2016-03-23 10:25:00,107.98,108.06,107.91,108.05,15653.0,92.6388,92.7074,92.5788,92.6989,15653.0
2016-03-23 10:30:00,108.02,108.36,107.96,108.17,24472.0,92.6731,92.9648,92.6217,92.8018,24472.0
2016-03-23 10:35:00,108.19,108.19,108.03,108.09,25208.0,92.819,92.819,92.6817,92.7332,25208.0
2016-03-23 10:40:00,108.13,108.15,107.98,108.03,27012.0,92.7675,92.7847,92.6388,92.6817,27012.0
2016-03-23 10:45:00,108.03,108.13,108.03,108.08,29876.0,92.6817,92.7675,92.6817,92.7246,29876.0
2016-03-23 10:50:00,108.1,108.1,108.02,108.03,10005.0,92.7418,92.7418,92.6731,92.6817,10005.0
2016-03-23 10:55:00,108.06,108.06,107.72,107.72,18834.0,92.7074,92.7074,92.4158,92.4158,18834.0
2016-03-23 11:00:00,107.72,107.73,107.44,107.68,55385.0,92.4158,92.4243,92.1755,92.3814,55385.0
2016-03-23 11:05:00,107.68,107.96,107.58,107.85,85184.0,92.3814,92.6217,92.2956,92.5273,85184.0
2016-03-23 11:10:00,107.85,107.95,107.75,107.84,32721.0,92.5273,92.6131,92.4415,92.5187,32721.0
2016-03-23 11:15:00,107.83,107.88,107.7,107.72,50608.0,92.5101,92.553,92.3986,92.4158,50608.0
2016-03-23 11:20:00,107.69,107.71,107.46,107.49,32873.0,92.39,92.4072,92.1927,92.2184,32873.0
2016-03-23 11:25:00,107.49,107.61,107.43,107.48,25862.0,92.2184,92.3214,92.167,92.2098,25862.0
2016-03-23 11:30:00,107.48,107.5,107.38,107.47,11585.0,92.2098,92.227,92.1241,92.2013,11585.0
2016-03-23 11:35:00,107.45,107.54,107.38,107.54,16718.0,92.1841,92.2613,92.1241,92.2613,16718.0
2016-03-23 11:40:00,107.54,107.57,107.4,107.48,15230.0,92.2613,92.2871,92.1412,92.2098,15230.0
2016-03-23 11:45:00,107.46,107.48,107.41,107.43,4979.0,92.1927,92.2098,92.1498,92.167,4979.0
2016-03-23 11:50:00,107.43,107.51,107.42,107.48,13764.0,92.167,92.2356,92.1584,92.2098,13764.0
2016-03-23 11:55:00,107.48,107.5,107.33,107.5,15131.0,92.2098,92.227,92.0812,92.227,15131.0
2016-03-23 12:00:00,107.52,107.78,107.45,107.69,13775.0,92.2442,92.4672,92.1841,92.39,13775.0
2016-03-23 12:05:00,107.72,107.73,107.63,107.7,16495.0,92.4158,92.4243,92.3385,92.3986,16495.0
2016-03-23 12:10:00,107.7,107.83,107.67,107.81,35741.0,92.3986,92.5101,92.3729,92.493,35741.0
2016-03-23 12:15:00,107.81,107.84,107.73,107.73,29770.0,92.493,92.5187,92.4243,92.4243,29770.0
2016-03-23 12:20:00,107.74,107.79,107.66,107.79,18995.0,92.4329,92.4758,92.3643,92.4758,18995.0
2016-03-23 12:25:00,107.81,107.87,107.81,107.84,16296.0,92.493,92.5444,92.493,92.5187,16296.0
2016-03-23 12:30:00,107.84,107.85,107.75,107.77,35912.0,92.5187,92.5273,92.4415,92.4586,35912.0
2016-03-23 12:35:00,107.78,107.85,107.75,107.81,13273.0,92.4672,92.5273,92.4415,92.493,13273.0
2016-03-23 12:40:00,107.8,107.83,107.76,107.82,14062.0,92.4844,92.5101,92.4501,92.5015,14062.0
2016-03-23 12:45:00,107.82,107.83,107.72,107.74,25531.0,92.5015,92.5101,92.4158,92.4329,25531.0
2016-03-23 12:50:00,107.76,107.82,107.69,107.77,13852.0,92.4501,92.5015,92.39,92.4586,13852.0
2016-03-23 12:55:00,107.77,107.97,107.75,107.93,11110.0,92.4586,92.6302,92.4415,92.5959,11110.0
2016-03-23 13:00:00,107.96,107.96,107.84,107.95,14272.0,92.6217,92.6217,92.5187,92.6131,14272.0
2016-03-23 13:05:00,107.95,107.95,107.87,107.93,16591.0,92.6131,92.6131,92.5444,92.5959,16591.0
2016-03-23 13:10:00,107.92,108.0,107.91,107.94,12940.0,92.5873,92.656,92.5788,92.6045,12940.0
2016-03-23 13:15:00,107.94,107.96,107.77,107.77,33591.0,92.6045,92.6217,92.4586,92.4586,33591.0
2016-03-23 13:20:00,107.78,107.79,107.72,107.77,13927.0,92.4672,92.4758,92.4158,92.4586,13927.0
2016-03-23 13:25:00,107.76,107.77,107.64,107.68,35223.0,92.4501,92.4586,92.3471,92.3814,35223.0
2016-03-23 13:30:00,107.68,107.74,107.67,107.74,26001.0,92.3814,92.4329,92.3729,92.4329,26001.0
2016-03-23 13:35:00,107.74,107.84,107.74,107.8,19617.0,92.4329,92.5187,92.4329,92.4844,19617.0
2016-03-23 13:40:00,107.79,107.85,107.74,107.84,12933.0,92.4758,92.5273,92.4329,92.5187,12933.0
2016-03-23 13:45:00,107.84,107.89,107.78,107.89,18813.0,92.5187,92.5616,92.4672,92.5616,18813.0
2016-03-23 13:50:00,107.88,107.95,107.88,107.93,24866.0,92.553,92.6131,92.553,92.5959,24866.0
2016-03-23 13:55:00,107.93,107.96,107.74,107.8,40036.0,92.5959,92.6217,92.4329,92.4844,40036.0
2016-03-23 14:00:00,107.81,107.91,107.79,107.88,17068.0,92.493,92.5788,92.4758,92.553,17068.0
2016-03-23 14:05:00,107.9,107.91,107.83,107.89,30896.0,92.5702,92.5788,92.5101,92.5616,30896.0
2016-03-23 14:10:00,107.86,107.9,107.85,107.87,19209.0,92.5359,92.5702,92.5273,92.5444,19209.0
2016-03-23 14:15:00,107.88,107.91,107.86,107.87,42867.0,92.553,92.5788,92.5359,92.5444,42867.0
2016-03-23 14:20:00,107.87,107.87,107.76,107.82,34151.0,92.5444,92.5444,92.4501,92.5015,34151.0
2016-03-23 14:25:00,107.81,107.81,107.68,107.68,29103.0,92.493,92.493,92.3814,92.3814,29103.0
2016-03-23 14:30:00,107.71,107.86,107.68,107.85,20920.0,92.4072,92.5359,92.3814,92.5273,20920.0
2016-03-23 14:35:00,107.85,107.86,107.74,107.75,28703.0,92.5273,92.5359,92.4329,92.4415,28703.0
2016-03-23 14:40:00,107.76,107.84,107.67,107.67,30553.0,92.4501,92.5187,92.3729,92.3729,30553.0
2016-03-23 14:45:00,107.7,107.71,107.47,107.49,31523.0,92.3986,92.4072,92.2013,92.2184,31523.0
2016-03-23 14:50:00,107.51,107.52,107.31,107.34,38770.0,92.2356,92.2442,92.064,92.0897,38770.0
2016-03-23 14:55:00,107.34,107.36,107.21,107.25,40879.0,92.0897,92.1069,91.9782,92.0125,40879.0
2016-03-23 15:00:00,107.25,107.45,107.24,107.38,40000.0,92.0125,92.1841,92.0039,92.1241,40000.0
2016-03-23 15:05:00,107.37,107.39,107.27,107.3,40533.0,92.1155,92.1326,92.0297,92.0554,40533.0
2016-03-23 15:10:00,107.31,107.44,107.3,107.4,64760.0,92.064,92.1755,92.0554,92.1412,64760.0
2016-03-23 15:15:00,107.39,107.42,107.27,107.37,57860.0,92.1326,92.1584,92.0297,92.1155,57860.0
2016-03-23 15:20:00,107.37,107.52,107.36,107.39,32346.0,92.1155,92.2442,92.1069,92.1326,32346.0
2016-03-23 15:25:00,107.39,107.59,107.32,107.54,38538.0,92.1326,92.3042,92.0726,92.2613,38538.0
2016-03-23 15:30:00,107.54,107.65,107.47,107.65,39892.0,92.2613,92.3557,92.2013,92.3557,39892.0
2016-03-23 15:35:00,107.63,107.78,107.63,107.75,30766.0,92.3385,92.4672,92.3385,92.4415,30766.0
2016-03-23 15:40:00,107.75,107.75,107.53,107.53,100621.0,92.4415,92.4415,92.2527,92.2527,100621.0
2016-03-23 15:45:00,107.53,107.73,107.53,107.66,77861.0,92.2527,92.4243,92.2527,92.3643,77861.0
2016-03-23 15:50:00,107.68,107.72,107.62,107.72,85098.0,92.3814,92.4158,92.33,92.4158,85098.0
2016-03-23 15:55:00,107.71,107.74,107.59,107.63,172994.0,92.4072,92.4329,92.3042,92.3385,172994.0
2016-03-24 09:30:00,108.79,113.18,108.68,111.55,461272.0,93.3337,97.1,93.2394,95.7016,461272.0
2016-03-24 09:35:00,111.6,112.0,110.83,111.59,246970.0,95.7445,96.0877,95.0839,95.7359,246970.0
2016-03-24 09:40:00,111.6,111.7,111.1,111.55,125974.0,95.7445,95.8303,95.3155,95.7016,125974.0
2016-03-24 09:45:00,111.56,111.85,111.0,111.44,121140.0,95.7102,95.959,95.2297,95.6072,121140.0
2016-03-24 09:50:00,111.49,111.89,111.26,111.68,60015.0,95.6501,95.9933,95.4528,95.8131,60015.0
2016-03-24 09:55:00,111.69,111.85,111.5,111.85,80042.0,95.8217,95.959,95.6587,95.959,80042.0
2016-03-24 10:00:00,111.83,112.01,111.6,111.66,113144.0,95.9418,96.0963,95.7445,95.796,113144.0
2016-03-24 10:05:00,111.66,111.68,111.18,111.25,77770.0,95.796,95.8131,95.3842,95.4442,77770.0
2016-03-24 10:10:00,111.25,111.26,110.53,110.68,154054.0,95.4442,95.4528,94.8265,94.9552,154054.0
2016-03-24 10:15:00,110.68,111.18,110.67,111.18,72636.0,94.9552,95.3842,94.9466,95.3842,72636.0
2016-03-24 10:20:00,111.18,111.37,111.0,111.07,71778.0,95.3842,95.5472,95.2297,95.2898,71778.0
2016-03-24 10:25:00,111.04,111.04,110.7,110.76,99864.0,95.2641,95.2641,94.9724,95.0238,99864.0
2016-03-24 10:30:00,110.77,110.98,110.75,110.95,44617.0,95.0324,95.2126,95.0153,95.1869,44617.0
2016-03-24 10:35:00,110.98,111.11,110.85,111.08,56797.0,95.2126,95.3241,95.1011,95.2984,56797.0
2016-03-24 10:40:00,111.11,111.43,111.06,111.42,45573.0,95.3241,95.5987,95.2812,95.5901,45573.0
2016-03-24 10:45:00,111.39,111.8,111.39,111.8,57691.0,95.5643,95.9161,95.5643,95.9161,57691.0
2016-03-24 10:50:00,111.77,111.96,111.58,111.59,64175.0,95.8903,96.0534,95.7273,95.7359,64175.0
2016-03-24 10:55:00,111.57,111.79,111.52,111.76,56759.0,95.7188,95.9075,95.6759,95.8818,56759.0
2016-03-24 11:00:00,111.76,111.87,111.68,111.85,71855.0,95.8818,95.9761,95.8131,95.959,71855.0
2016-03-24 11:05:00,111.83,111.99,111.68,111.69,81841.0,95.9418,96.0791,95.8131,95.8217,81841.0
2016-03-24 11:10:00,111.69,111.83,111.55,111.58,109694.0,95.8217,95.9418,95.7016,95.7273,109694.0
2016-03-24 11:15:00,111.6,111.69,111.4,111.65,54866.0,95.7445,95.8217,95.5729,95.7874,54866.0
2016-03-24 11:20:00,111.67,111.69,111.32,111.43,66575.0,95.8046,95.8217,95.5043,95.5987,66575.0
2016-03-24 11:25:00,111.42,111.53,111.3,111.49,60000.0,95.5901,95.6844,95.4871,95.6501,60000.0
2016-03-24 11:30:00,111.48,111.7,111.44,111.63,64372.0,95.6416,95.8303,95.6072,95.7702,64372.0
2016-03-24 11:35:00,111.63,111.9,111.62,111.7,82794.0,95.7702,96.0019,95.7617,95.8303,82794.0
2016-03-24 11:40:00,111.67,111.82,111.66,111.73,55501.0,95.8046,95.9332,95.796,95.856,55501.0
2016-03-24 11:45:00,111.73,111.79,111.6,111.77,41121.0,95.856,95.9075,95.7445,95.8903,41121.0
2016-03-24 11:50:00,111.77,111.82,111.64,111.74,69074.0,95.8903,95.9332,95.7788,95.8646,69074.0
2016-03-24 11:55:00,111.74,111.82,111.71,111.81,61874.0,95.8646,95.9332,95.8389,95.9247,61874.0
2016-03-24 12:00:00,111.8,112.44,111.79,112.41,94185.0,95.9161,96.4652,95.9075,96.4394,94185.0
2016-03-24 12:05:00,112.41,112.72,112.35,112.35,76706.0,96.4394,96.7054,96.3879,96.3879,76706.0
2016-03-24 12:10:00,112.39,112.6,112.35,112.48,32684.0,96.4223,96.6024,96.3879,96.4995,32684.0
2016-03-24 12:15:00,112.48,112.64,112.31,112.31,36056.0,96.4995,96.6367,96.3536,96.3536,36056.0
2016-03-24 12:20:00,112.28,112.29,112.06,112.27,37934.0,96.3279,96.3365,96.1391,96.3193,37934.0
2016-03-24 12:25:00,112.26,112.27,112.04,112.2,36569.0,96.3107,96.3193,96.122,96.2593,36569.0
2016-03-24 12:30:00,112.2,112.43,112.17,112.4,33930.0,96.2593,96.4566,96.2335,96.4308,33930.0
2016-03-24 12:35:00,112.38,112.45,112.33,112.37,26027.0,96.4137,96.4737,96.3708,96.4051,26027.0
2016-03-24 12:40:00,112.35,112.47,112.26,112.44,30220.0,96.3879,96.4909,96.3107,96.4652,30220.0
2016-03-24 12:45:00,112.43,112.44,112.18,112.27,35098.0,96.4566,96.4652,96.2421,96.3193,35098.0
2016-03-24 12:50:00,112.28,112.43,112.28,112.42,25136.0,96.3279,96.4566,96.3279,96.448,25136.0
2016-03-24 12:55:00,112.41,112.47,112.32,112.34,27921.0,96.4394,96.4909,96.3622,96.3794,27921.0
2016-03-24 13:00:00,112.34,112.65,112.34,112.6,42400.0,96.3794,96.6453,96.3794,96.6024,42400.0
2016-03-24 13:05:00,112.61,112.72,112.49,112.53,32138.0,96.611,96.7054,96.5081,96.5424,32138.0
2016-03-24 13:10:00,112.53,112.83,112.5,112.64,61793.0,96.5424,96.7998,96.5166,96.6367,61793.0
2016-03-24 13:15:00,112.65,112.81,112.63,112.78,27950.0,96.6453,96.7826,96.6282,96.7569,27950.0
2016-03-24 13:20:00,112.79,112.83,112.69,112.71,36801.0,96.7654,96.7998,96.6796,96.6968,36801.0
2016-03-24 13:25:00,112.69,112.71,112.44,112.53,52829.0,96.6796,96.6968,96.4652,96.5424,52829.0
2016-03-24 13:30:00,112.54,112.7,112.52,112.6,31086.0,96.551,96.6882,96.5338,96.6024,31086.0
2016-03-24 13:35:00,112.6,112.65,112.49,112.65,30306.0,96.6024,96.6453,96.5081,96.6453,30306.0
2016-03-24 13:40:00,112.65,112.81,112.61,112.79,23422.0,96.6453,96.7826,96.611,96.7654,23422.0
2016-03-24 13:45:00,112.79,113.1,112.76,112.99,62071.0,96.7654,97.0314,96.7397,96.937,62071.0
2016-03-24 13:50:00,112.98,113.17,112.92,113.17,57586.0,96.9284,97.0914,96.877,97.0914,57586.0
2016-03-24 13:55:00,113.16,113.17,112.93,112.97,45592.0,97.0829,97.0914,96.8855,96.9199,45592.0
2016-03-24 14:00:00,112.99,113.04,112.89,112.99,38454.0,96.937,96.9799,96.8512,96.937,38454.0
2016-03-24 14:05:00,113.0,113.05,112.97,113.04,19018.0,96.9456,96.9885,96.9199,96.9799,19018.0
2016-03-24 14:10:00,113.04,113.05,112.92,112.96,24495.0,96.9799,96.9885,96.877,96.9113,24495.0
2016-03-24 14:15:00,112.92,113.05,112.9,113.03,41753.0,96.877,96.9885,96.8598,96.9713,41753.0
2016-03-24 14:20:00,113.04,113.3,113.04,113.21,32591.0,96.9799,97.203,96.9799,97.1258,32591.0
2016-03-24 14:25:00,113.21,113.21,113.09,113.09,39197.0,97.1258,97.1258,97.0228,97.0228,39197.0
2016-03-24 14:30:00,113.1,113.1,112.96,112.99,25104.0,97.0314,97.0314,96.9113,96.937,25104.0
2016-03-24 14:35:00,113.0,113.24,113.0,113.2,28186.0,96.9456,97.1515,96.9456,97.1172,28186.0
2016-03-24 14:40:00,113.2,113.37,113.13,113.33,25158.0,97.1172,97.263,97.0571,97.2287,25158.0
2016-03-24 14:45:00,113.35,113.49,113.35,113.48,43989.0,97.2459,97.366,97.2459,97.3574,43989.0
2016-03-24 14:50:00,113.49,113.72,113.39,113.72,61897.0,97.366,97.5633,97.2802,97.5633,61897.0
2016-03-24 14:55:00,113.69,113.8,113.42,113.43,100084.0,97.5376,97.6319,97.3059,97.3145,100084.0
2016-03-24 15:00:00,113.42,113.51,113.33,113.41,47059.0,97.3059,97.3831,97.2287,97.2973,47059.0
2016-03-24 15:05:00,113.41,113.45,113.25,113.34,42614.0,97.2973,97.3317,97.1601,97.2373,42614.0
2016-03-24 15:10:00,113.35,113.6,113.35,113.54,59417.0,97.2459,97.4604,97.2459,97.4089,59417.0
2016-03-24 15:15:00,113.55,113.57,113.46,113.47,32157.0,97.4175,97.4346,97.3402,97.3488,32157.0
2016-03-24 15:20:00,113.47,113.75,113.43,113.61,81882.0,97.3488,97.589,97.3145,97.4689,81882.0
2016-03-24 15:25:00,113.61,113.8,113.6,113.74,55117.0,97.4689,97.6319,97.4604,97.5805,55117.0
2016-03-24 15:30:00,113.73,113.79,113.68,113.73,58627.0,97.5719,97.6234,97.529,97.5719,58627.0
2016-03-24 15:35:00,113.74,113.92,113.68,113.92,80074.0,97.5805,97.7349,97.529,97.7349,80074.0
2016-03-24 15:40:00,113.92,113.99,113.86,113.87,112758.0,97.7349,97.7949,97.6834,97.692,112758.0
2016-03-24 15:45:00,113.89,113.91,113.74,113.83,106176.0,97.7092,97.7263,97.5805,97.6577,106176.0
2016-03-24 15:50:00,113.84,113.94,113.81,113.91,97042.0,97.6663,97.752,97.6405,97.7263,97042.0
2016-03-24 15:55:00,113.92,114.44,113.89,114.32,329864.0,97.7349,98.181,97.7092,98.0781,329864.0
2016-03-28 09:30:00,114.43,115.2,114.34,115.14,125921.0,98.1724,98.833,98.0952,98.7816,125921.0
2016-03-28 09:35:00,115.12,115.14,114.79,115.0,110249.0,98.7644,98.7816,98.4813,98.6614,110249.0
2016-03-28 09:40:00,114.98,115.13,114.87,115.11,57285.0,98.6443,98.773,98.5499,98.7558,57285.0
2016-03-28 09:45:00,115.11,115.28,115.03,115.18,60754.0,98.7558,98.9017,98.6872,98.8159,60754.0
2016-03-28 09:50:00,115.2,115.39,115.2,115.3,71302.0,98.833,98.996,98.833,98.9188,71302.0
2016-03-28 09:55:00,115.29,115.3,115.12,115.27,80896.0,98.9102,98.9188,98.7644,98.8931,80896.0
2016-03-28 10:00:00,115.27,115.46,115.23,115.25,50858.0,98.8931,99.0561,98.8588,98.8759,50858.0
2016-03-28 10:05:00,115.23,115.24,114.58,114.78,64234.0,98.8588,98.8674,98.3011,98.4727,64234.0
2016-03-28 10:10:00,114.77,114.93,114.76,114.89,28173.0,98.4641,98.6014,98.4555,98.5671,28173.0
2016-03-28 10:15:00,114.91,115.09,114.87,115.0,54620.0,98.5842,98.7387,98.5499,98.6614,54620.0
2016-03-28 10:20:00,115.01,115.16,114.98,115.0,31304.0,98.67,98.7987,98.6443,98.6614,31304.0
2016-03-28 10:25:00,115.02,115.02,114.78,114.84,55168.0,98.6786,98.6786,98.4727,98.5242,55168.0
2016-03-28 10:30:00,114.82,114.82,114.64,114.72,31298.0,98.507,98.507,98.3526,98.4212,31298.0
2016-03-28 10:35:00,114.73,114.82,114.73,114.77,37194.0,98.4298,98.507,98.4298,98.4641,37194.0
2016-03-28 10:40:00,114.79,114.79,114.42,114.59,67639.0,98.4813,98.4813,98.1639,98.3097,67639.0
2016-03-28 10:45:00,114.57,114.62,114.48,114.49,46117.0,98.2925,98.3354,98.2153,98.2239,46117.0
2016-03-28 10:50:00,114.48,114.63,114.47,114.56,33600.0,98.2153,98.344,98.2067,98.284,33600.0
2016-03-28 10:55:00,114.55,114.71,114.51,114.7,21096.0,98.2754,98.4127,98.2411,98.4041,21096.0
2016-03-28 11:00:00,114.71,114.92,114.71,114.92,39385.0,98.4127,98.5928,98.4127,98.5928,39385.0
2016-03-28 11:05:00,114.92,114.94,114.58,114.59,40597.0,98.5928,98.61,98.3011,98.3097,40597.0
2016-03-28 11:10:00,114.56,114.75,114.5,114.72,19417.0,98.284,98.447,98.2325,98.4212,19417.0
2016-03-28 11:15:00,114.71,114.73,114.46,114.52,40300.0,98.4127,98.4298,98.1982,98.2496,40300.0
2016-03-28 11:20:00,114.52,114.53,114.47,114.52,21010.0,98.2496,98.2582,98.2067,98.2496,21010.0
2016-03-28 11:25:00,114.52,114.63,114.43,114.61,41746.0,98.2496,98.344,98.1724,98.3269,41746.0
2016-03-28 11:30:00,114.63,114.88,114.61,114.8,25771.0,98.344,98.5585,98.3269,98.4899,25771.0
2016-03-28 11:35:00,114.77,114.79,114.54,114.55,15904.0,98.4641,98.4813,98.2668,98.2754,15904.0
2016-03-28 11:40:00,114.53,114.62,114.46,114.53,106867.0,98.2582,98.3354,98.1982,98.2582,106867.0
2016-03-28 11:45:00,114.56,114.58,114.45,114.51,16702.0,98.284,98.3011,98.1896,98.2411,16702.0
2016-03-28 11:50:00,114.49,114.59,114.47,114.47,11965.0,98.2239,98.3097,98.2067,98.2067,11965.0
2016-03-28 11:55:00,114.5,114.65,114.47,114.57,23058.0,98.2325,98.3612,98.2067,98.2925,23058.0
2016-03-28 12:00:00,114.58,114.58,114.46,114.5,17211.0,98.3011,98.3011,98.1982,98.2325,17211.0
2016-03-28 12:05:00,114.51,114.58,114.43,114.46,32214.0,98.2411,98.3011,98.1724,98.1982,32214.0
2016-03-28 12:10:00,114.46,114.5,114.3,114.32,24429.0,98.1982,98.2325,98.0609,98.0781,24429.0
2016-03-28 12:15:00,114.34,114.42,114.3,114.37,16554.0,98.0952,98.1639,98.0609,98.121,16554.0
2016-03-28 12:20:00,114.37,114.38,114.3,114.32,16322.0,98.121,98.1295,98.0609,98.0781,16322.0
2016-03-28 12:25:00,114.33,114.34,114.3,114.31,14389.0,98.0866,98.0952,98.0609,98.0695,14389.0
2016-03-28 12:30:00,114.31,114.33,114.24,114.28,46352.0,98.0695,98.0866,98.0094,98.0437,46352.0
2016-03-28 12:35:00,114.26,114.31,114.26,114.29,36448.0,98.0266,98.0695,98.0266,98.0523,36448.0
2016-03-28 12:40:00,114.3,114.43,114.26,114.39,47629.0,98.0609,98.1724,98.0266,98.1381,47629.0
2016-03-28 12:45:00,114.4,114.42,114.34,114.34,17162.0,98.1467,98.1639,98.0952,98.0952,17162.0
2016-03-28 12:50:00,114.35,114.36,114.27,114.28,25869.0,98.1038,98.1124,98.0352,98.0437,25869.0
2016-03-28 12:55:00,114.29,114.31,114.24,114.27,19720.0,98.0523,98.0695,98.0094,98.0352,19720.0
2016-03-28 13:00:00,114.27,114.34,114.23,114.32,35063.0,98.0352,98.0952,98.0008,98.0781,35063.0
2016-03-28 13:05:00,114.32,114.32,114.17,114.26,27629.0,98.0781,98.0781,97.9494,98.0266,27629.0
2016-03-28 13:10:00,114.26,114.27,114.16,114.23,21784.0,98.0266,98.0352,97.9408,98.0008,21784.0
2016-03-28 13:15:00,114.22,114.26,114.13,114.15,32572.0,97.9923,98.0266,97.9151,97.9322,32572.0
2016-03-28 13:20:00,114.21,114.36,114.2,114.31,31443.0,97.9837,98.1124,97.9751,98.0695,31443.0
2016-03-28 13:25:00,114.31,114.32,114.21,114.3,15299.0,98.0695,98.0781,97.9837,98.0609,15299.0
2016-03-28 13:30:00,114.3,114.36,114.28,114.3,22598.0,98.0609,98.1124,98.0437,98.0609,22598.0
2016-03-28 13:35:00,114.32,114.36,114.25,114.27,24006.0,98.0781,98.1124,98.018,98.0352,24006.0
2016-03-28 13:40:00,114.27,114.36,114.23,114.23,25445.0,98.0352,98.1124,98.0008,98.0008,25445.0
2016-03-28 13:45:00,114.25,114.29,114.19,114.25,12948.0,98.018,98.0523,97.9665,98.018,12948.0
2016-03-28 13:50:00,114.26,114.3,114.24,114.25,13762.0,98.0266,98.0609,98.0094,98.018,13762.0
2016-03-28 13:55:00,114.26,114.3,114.16,114.16,16159.0,98.0266,98.0609,97.9408,97.9408,16159.0
2016-03-28 14:00:00,114.18,114.33,114.17,114.29,30814.0,97.958,98.0866,97.9494,98.0523,30814.0
2016-03-28 14:05:00,114.29,114.32,114.25,114.27,23642.0,98.0523,98.0781,98.018,98.0352,23642.0
2016-03-28 14:10:00,114.28,114.28,114.17,114.2,26708.0,98.0437,98.0437,97.9494,97.9751,26708.0
2016-03-28 14:15:00,114.2,114.31,114.19,114.27,25325.0,97.9751,98.0695,97.9665,98.0352,25325.0
2016-03-28 14:20:00,114.26,114.27,114.14,114.15,19841.0,98.0266,98.0352,97.9236,97.9322,19841.0
2016-03-28 14:25:00,114.15,114.17,114.05,114.05,42072.0,97.9322,97.9494,97.8464,97.8464,42072.0
2016-03-28 14:30:00,114.04,114.05,113.88,113.88,27244.0,97.8378,97.8464,97.7006,97.7006,27244.0
2016-03-28 14:35:00,113.9,114.12,113.9,114.12,87199.0,97.7177,97.9065,97.7177,97.9065,87199.0
2016-03-28 14:40:00,114.12,114.13,113.9,113.9,39153.0,97.9065,97.9151,97.7177,97.7177,39153.0
2016-03-28 14:45:00,113.9,113.91,113.85,113.87,34591.0,97.7177,97.7263,97.6748,97.692,34591.0
2016-03-28 14:50:00,113.87,113.92,113.74,113.74,22869.0,97.692,97.7349,97.5805,97.5805,22869.0
2016-03-28 14:55:00,113.74,113.81,113.68,113.75,61701.0,97.5805,97.6405,97.529,97.589,61701.0
2016-03-28 15:00:00,113.75,113.93,113.75,113.91,65705.0,97.589,97.7435,97.589,97.7263,65705.0
2016-03-28 15:05:00,113.92,114.02,113.91,113.96,27159.0,97.7349,97.8207,97.7263,97.7692,27159.0
2016-03-28 15:10:00,113.97,114.11,113.92,114.11,37710.0,97.7778,97.8979,97.7349,97.8979,37710.0
2016-03-28 15:15:00,114.11,114.17,114.05,114.1,30696.0,97.8979,97.9494,97.8464,97.8893,30696.0
2016-03-28 15:20:00,114.1,114.16,114.04,114.05,21738.0,97.8893,97.9408,97.8378,97.8464,21738.0
2016-03-28 15:25:00,114.04,114.04,113.9,113.99,38517.0,97.8378,97.8378,97.7177,97.7949,38517.0
2016-03-28 15:30:00,113.98,114.07,113.94,114.03,33462.0,97.7864,97.8636,97.752,97.8293,33462.0
2016-03-28 15:35:00,114.02,114.06,113.91,113.96,39175.0,97.8207,97.855,97.7263,97.7692,39175.0
2016-03-28 15:40:00,113.98,114.13,113.97,114.1,90885.0,97.7864,97.9151,97.7778,97.8893,90885.0
2016-03-28 15:45:00,114.09,114.21,114.06,114.15,83331.0,97.8807,97.9837,97.855,97.9322,83331.0
2016-03-28 15:50:00,114.12,114.13,113.97,114.0,99063.0,97.9065,97.9151,97.7778,97.8035,99063.0
2016-03-28 15:55:00,114.0,114.2,113.95,114.17,478979.0,97.8035,97.9751,97.7606,97.9494,478979.0
2016-03-29 09:30:00,113.5,114.05,113.45,114.03,283352.0,97.3746,97.8464,97.3317,97.8293,283352.0
2016-03-29 09:35:00,114.03,114.65,113.68,114.3,104436.0,97.8293,98.3612,97.529,98.0609,104436.0
2016-03-29 09:40:00,114.33,114.39,114.21,114.23,42565.0,98.0866,98.1381,97.9837,98.0008,42565.0
2016-03-29 09:45:00,114.23,114.27,113.98,114.04,33930.0,98.0008,98.0352,97.7864,97.8378,33930.0
2016-03-29 09:50:00,114.06,114.31,114.04,114.2,100010.0,97.855,98.0695,97.8378,97.9751,100010.0
2016-03-29 09:55:00,114.21,114.53,114.2,114.49,41848.0,97.9837,98.2582,97.9751,98.2239,41848.0
2016-03-29 10:00:00,114.49,114.54,114.37,114.45,52673.0,98.2239,98.2668,98.121,98.1896,52673.0
2016-03-29 10:05:00,114.42,114.56,114.4,114.55,30037.0,98.1639,98.284,98.1467,98.2754,30037.0
2016-03-29 10:10:00,114.57,114.93,114.47,114.93,110168.0,98.2925,98.6014,98.2067,98.6014,110168.0
2016-03-29 10:15:00,114.93,115.0,114.89,114.97,90733.0,98.6014,98.6614,98.5671,98.6357,90733.0
2016-03-29 10:20:00,114.98,115.0,114.8,114.89,41681.0,98.6443,98.6614,98.4899,98.5671,41681.0
2016-03-29 10:25:00,114.9,114.96,114.77,114.81,22316.0,98.5757,98.6271,98.4641,98.4984,22316.0
2016-03-29 10:30:00,114.81,114.97,114.77,114.94,31652.0,98.4984,98.6357,98.4641,98.61,31652.0
2016-03-29 10:35:00,114.94,114.96,114.84,114.92,19279.0,98.61,98.6271,98.5242,98.5928,19279.0
2016-03-29 10:40:00,114.93,114.94,114.72,114.88,30054.0,98.6014,98.61,98.4212,98.5585,30054.0
2016-03-29 10:45:00,114.87,114.94,114.86,114.94,23845.0,98.5499,98.61,98.5413,98.61,23845.0
2016-03-29 10:50:00,114.95,115.0,114.92,114.93,35021.0,98.6186,98.6614,98.5928,98.6014,35021.0
2016-03-29 10:55:00,114.96,114.98,114.82,114.98,36986.0,98.6271,98.6443,98.507,98.6443,36986.0
2016-03-29 11:00:00,114.98,115.06,114.82,114.97,83061.0,98.6443,98.7129,98.507,98.6357,83061.0
2016-03-29 11:05:00,114.97,115.1,114.97,115.02,25101.0,98.6357,98.7472,98.6357,98.6786,25101.0
2016-03-29 11:10:00,115.04,115.07,114.99,115.07,32582.0,98.6958,98.7215,98.6529,98.7215,32582.0
2016-03-29 11:15:00,115.06,115.25,115.05,115.25,31657.0,98.7129,98.8759,98.7043,98.8759,31657.0
2016-03-29 11:20:00,115.27,115.35,115.23,115.33,36662.0,98.8931,98.9617,98.8588,98.9446,36662.0
2016-03-29 11:25:00,115.34,115.4,115.1,115.1,32493.0,98.9531,99.0046,98.7472,98.7472,32493.0
2016-03-29 11:30:00,115.09,115.24,115.08,115.23,26973.0,98.7387,98.8674,98.7301,98.8588,26973.0
2016-03-29 11:35:00,115.21,115.22,115.06,115.22,27529.0,98.8416,98.8502,98.7129,98.8502,27529.0
2016-03-29 11:40:00,115.21,115.29,115.11,115.15,29393.0,98.8416,98.9102,98.7558,98.7901,29393.0
2016-03-29 11:45:00,115.18,115.38,115.09,115.37,36844.0,98.8159,98.9875,98.7387,98.9789,36844.0
2016-03-29 11:50:00,115.36,115.41,115.23,115.25,31089.0,98.9703,99.0132,98.8588,98.8759,31089.0
2016-03-29 11:55:00,115.25,115.28,115.02,115.05,27197.0,98.8759,98.9017,98.6786,98.7043,27197.0
2016-03-29 12:00:00,115.04,115.25,114.98,115.24,76587.0,98.6958,98.8759,98.6443,98.8674,76587.0
2016-03-29 12:05:00,115.26,115.32,115.05,115.05,29504.0,98.8845,98.936,98.7043,98.7043,29504.0
2016-03-29 12:10:00,115.08,115.11,115.01,115.04,15516.0,98.7301,98.7558,98.67,98.6958,15516.0
2016-03-29 12:15:00,115.03,115.05,114.96,115.04,23973.0,98.6872,98.7043,98.6271,98.6958,23973.0
2016-03-29 12:20:00,115.03,115.39,115.03,115.36,36497.0,98.6872,98.996,98.6872,98.9703,36497.0
2016-03-29 12:25:00,115.34,115.44,115.26,115.36,38212.0,98.9531,99.0389,98.8845,98.9703,38212.0
2016-03-29 12:30:00,115.38,115.43,115.26,115.26,40832.0,98.9875,99.0304,98.8845,98.8845,40832.0
2016-03-29 12:35:00,115.28,115.29,115.06,115.07,32043.0,98.9017,98.9102,98.7129,98.7215,32043.0
2016-03-29 12:40:00,115.07,115.3,115.06,115.29,23821.0,98.7215,98.9188,98.7129,98.9102,23821.0
2016-03-29 12:45:00,115.32,115.42,115.25,115.28,34016.0,98.936,99.0218,98.8759,98.9017,34016.0
2016-03-29 12:50:00,115.27,115.32,115.23,115.27,27174.0,98.8931,98.936,98.8588,98.8931,27174.0
2016-03-29 12:55:00,115.25,115.26,115.05,115.08,18662.0,98.8759,98.8845,98.7043,98.7301,18662.0
2016-03-29 13:00:00,115.08,115.08,115.01,115.02,30748.0,98.7301,98.7301,98.67,98.6786,30748.0
2016-03-29 13:05:00,115.02,115.06,114.99,115.05,27526.0,98.6786,98.7129,98.6529,98.7043,27526.0
2016-03-29 13:10:00,115.06,115.06,115.01,115.04,21663.0,98.7129,98.7129,98.67,98.6958,21663.0
2016-03-29 13:15:00,115.04,115.09,115.02,115.04,32852.0,98.6958,98.7387,98.6786,98.6958,32852.0
2016-03-29 13:20:00,115.05,115.13,115.02,115.04,37108.0,98.7043,98.773,98.6786,98.6958,37108.0
2016-03-29 13:25:00,115.04,115.06,114.99,115.05,26537.0,98.6958,98.7129,98.6529,98.7043,26537.0
2016-03-29 13:30:00,115.06,115.07,114.99,115.0,23886.0,98.7129,98.7215,98.6529,98.6614,23886.0
2016-03-29 13:35:00,115.0,115.04,114.91,115.01,24596.0,98.6614,98.6958,98.5842,98.67,24596.0
2016-03-29 13:40:00,115.0,115.12,114.99,115.09,37267.0,98.6614,98.7644,98.6529,98.7387,37267.0
2016-03-29 13:45:00,115.09,115.13,115.05,115.07,35467.0,98.7387,98.773,98.7043,98.7215,35467.0
2016-03-29 13:50:00,115.1,115.1,115.06,115.06,19552.0,98.7472,98.7472,98.7129,98.7129,19552.0
2016-03-29 13:55:00,115.05,115.06,114.95,114.95,54912.0,98.7043,98.7129,98.6186,98.6186,54912.0
2016-03-29 14:00:00,114.96,115.17,114.9,115.15,43878.0,98.6271,98.8073,98.5757,98.7901,43878.0
2016-03-29 14:05:00,115.16,115.17,115.02,115.13,26787.0,98.7987,98.8073,98.6786,98.773,26787.0
2016-03-29 14:10:00,115.14,115.15,114.86,115.02,33994.0,98.7816,98.7901,98.5413,98.6786,33994.0
2016-03-29 14:15:00,115.04,115.22,115.04,115.22,26424.0,98.6958,98.8502,98.6958,98.8502,26424.0
2016-03-29 14:20:00,115.22,115.32,115.17,115.25,44512.0,98.8502,98.936,98.8073,98.8759,44512.0
2016-03-29 14:25:00,115.27,115.38,115.26,115.35,28072.0,98.8931,98.9875,98.8845,98.9617,28072.0
2016-03-29 14:30:00,115.34,115.35,115.18,115.26,44453.0,98.9531,98.9617,98.8159,98.8845,44453.0
2016-03-29 14:35:00,115.27,115.35,115.27,115.32,21884.0,98.8931,98.9617,98.8931,98.936,21884.0
2016-03-29 14:40:00,115.32,115.36,115.24,115.34,23787.0,98.936,98.9703,98.8674,98.9531,23787.0
2016-03-29 14:45:00,115.34,115.35,115.2,115.27,24134.0,98.9531,98.9617,98.833,98.8931,24134.0
2016-03-29 14:50:00,115.27,115.34,115.25,115.29,30197.0,98.8931,98.9531,98.8759,98.9102,30197.0
2016-03-29 14:55:00,115.29,115.32,115.21,115.31,20330.0,98.9102,98.936,98.8416,98.9274,20330.0
2016-03-29 15:00:00,115.32,115.4,115.27,115.38,30906.0,98.936,99.0046,98.8931,98.9875,30906.0
2016-03-29 15:05:00,115.38,115.4,115.28,115.38,54226.0,98.9875,99.0046,98.9017,98.9875,54226.0
2016-03-29 15:10:00,115.38,115.47,115.29,115.45,48996.0,98.9875,99.0647,98.9102,99.0475,48996.0
2016-03-29 15:15:00,115.45,115.46,115.28,115.39,44361.0,99.0475,99.0561,98.9017,98.996,44361.0
2016-03-29 15:20:00,115.38,115.45,115.38,115.43,36850.0,98.9875,99.0475,98.9875,99.0304,36850.0
2016-03-29 15:25:00,115.44,115.44,115.36,115.38,31258.0,99.0389,99.0389,98.9703,98.9875,31258.0
2016-03-29 15:30:00,115.38,115.39,115.23,115.25,65850.0,98.9875,98.996,98.8588,98.8759,65850.0
2016-03-29 15:35:00,115.25,115.32,115.22,115.24,47530.0,98.8759,98.936,98.8502,98.8674,47530.0
2016-03-29 15:40:00,115.24,115.26,115.23,115.25,30836.0,98.8674,98.8845,98.8588,98.8759,30836.0
2016-03-29 15:45:00,115.24,115.25,115.11,115.21,55306.0,98.8674,98.8759,98.7558,98.8416,55306.0
2016-03-29 15:50:00,115.21,115.25,115.19,115.25,76650.0,98.8416,98.8759,98.8245,98.8759,76650.0
2016-03-29 15:55:00,115.24,115.32,115.2,115.27,163321.0,98.8674,98.936,98.833,98.8931,163321.0
2016-03-30 09:30:00,115.4,115.5,115.14,115.36,211534.0,99.0046,99.0904,98.7816,98.9703,211534.0
2016-03-30 09:35:00,115.35,115.67,115.35,115.61,44057.0,98.9617,99.2363,98.9617,99.1848,44057.0
2016-03-30 09:40:00,115.61,115.7,115.47,115.7,90589.0,99.1848,99.262,99.0647,99.262,90589.0
2016-03-30 09:45:00,115.71,115.85,115.68,115.79,29513.0,99.2706,99.3907,99.2448,99.3392,29513.0
2016-03-30 09:50:00,115.82,115.84,115.68,115.68,27242.0,99.3649,99.3821,99.2448,99.2448,27242.0
2016-03-30 09:55:00,115.66,115.71,115.34,115.38,162182.0,99.2277,99.2706,98.9531,98.9875,162182.0
2016-03-30 10:00:00,115.4,115.41,115.24,115.31,72908.0,99.0046,99.0132,98.8674,98.9274,72908.0
2016-03-30 10:05:00,115.32,115.55,115.32,115.5,65357.0,98.936,99.1333,98.936,99.0904,65357.0
2016-03-30 10:10:00,115.5,115.65,115.49,115.6,31078.0,99.0904,99.2191,99.0818,99.1762,31078.0
2016-03-30 10:15:00,115.62,115.7,115.55,115.6,20922.0,99.1934,99.262,99.1333,99.1762,20922.0
2016-03-30 10:20:00,115.62,115.73,115.62,115.67,22479.0,99.1934,99.2877,99.1934,99.2363,22479.0
2016-03-30 10:25:00,115.7,115.79,115.61,115.79,32949.0,99.262,99.3392,99.1848,99.3392,32949.0
2016-03-30 10:30:00,115.79,116.4,115.79,116.33,138130.0,99.3392,99.8625,99.3392,99.8025,138130.0
2016-03-30 10:35:00,116.35,116.44,116.22,116.39,45548.0,99.8196,99.8969,99.7081,99.854,45548.0
2016-03-30 10:40:00,116.42,116.51,116.32,116.42,25434.0,99.8797,99.9569,99.7939,99.8797,25434.0
2016-03-30 10:45:00,116.43,116.44,116.29,116.36,13353.0,99.8883,99.8969,99.7682,99.8282,13353.0
2016-03-30 10:50:00,116.36,116.4,116.31,116.34,15493.0,99.8282,99.8625,99.7853,99.8111,15493.0
2016-03-30 10:55:00,116.32,116.33,116.02,116.1,17599.0,99.7939,99.8025,99.5365,99.6052,17599.0
2016-03-30 11:00:00,116.11,116.27,116.11,116.27,19227.0,99.6137,99.751,99.6137,99.751,19227.0
2016-03-30 11:05:00,116.26,116.27,116.04,116.06,13873.0,99.7424,99.751,99.5537,99.5709,13873.0
2016-03-30 11:10:00,116.06,116.06,115.85,115.88,42518.0,99.5709,99.5709,99.3907,99.4164,42518.0
2016-03-30 11:15:00,115.89,115.93,115.69,115.7,38289.0,99.425,99.4593,99.2534,99.262,38289.0
2016-03-30 11:20:00,115.72,115.86,115.69,115.86,9867.0,99.2792,99.3993,99.2534,99.3993,9867.0
2016-03-30 11:25:00,115.88,115.98,115.7,115.71,16945.0,99.4164,99.5022,99.262,99.2706,16945.0
2016-03-30 11:30:00,115.73,115.81,115.64,115.67,9479.0,99.2877,99.3564,99.2105,99.2363,9479.0
2016-03-30 11:35:00,115.72,115.8,115.64,115.68,13360.0,99.2792,99.3478,99.2105,99.2448,13360.0
2016-03-30 11:40:00,115.69,115.69,115.51,115.59,14390.0,99.2534,99.2534,99.099,99.1676,14390.0
2016-03-30 11:45:00,115.59,115.65,115.48,115.5,33982.0,99.1676,99.2191,99.0733,99.0904,33982.0
2016-03-30 11:50:00,115.49,115.56,115.41,115.51,43054.0,99.0818,99.1419,99.0132,99.099,43054.0
2016-03-30 11:55:00,115.55,115.55,115.41,115.42,22289.0,99.1333,99.1333,99.0132,99.0218,22289.0
2016-03-30 12:00:00,115.43,115.54,115.28,115.54,55365.0,99.0304,99.1247,98.9017,99.1247,55365.0
2016-03-30 12:05:00,115.52,115.54,115.32,115.37,11664.0,99.1076,99.1247,98.936,98.9789,11664.0
2016-03-30 12:10:00,115.37,115.53,115.37,115.41,18872.0,98.9789,99.1162,98.9789,99.0132,18872.0
2016-03-30 12:15:00,115.42,115.51,115.39,115.48,17074.0,99.0218,99.099,98.996,99.0733,17074.0
2016-03-30 12:20:00,115.49,115.51,115.36,115.36,11098.0,99.0818,99.099,98.9703,98.9703,11098.0
2016-03-30 12:25:00,115.37,115.42,115.35,115.39,8139.0,98.9789,99.0218,98.9617,98.996,8139.0
2016-03-30 12:30:00,115.43,115.44,115.3,115.36,75580.0,99.0304,99.0389,98.9188,98.9703,75580.0
2016-03-30 12:35:00,115.37,115.4,115.28,115.32,16449.0,98.9789,99.0046,98.9017,98.936,16449.0
2016-03-30 12:40:00,115.3,115.3,115.22,115.28,12652.0,98.9188,98.9188,98.8502,98.9017,12652.0
2016-03-30 12:45:00,115.28,115.3,115.25,115.27,15706.0,98.9017,98.9188,98.8759,98.8931,15706.0
2016-03-30 12:50:00,115.27,115.29,115.18,115.18,11942.0,98.8931,98.9102,98.8159,98.8159,11942.0
2016-03-30 12:55:00,115.19,115.3,115.18,115.29,11954.0,98.8245,98.9188,98.8159,98.9102,11954.0
2016-03-30 13:00:00,115.3,115.37,115.26,115.26,21344.0,98.9188,98.9789,98.8845,98.8845,21344.0
2016-03-30 13:05:00,115.26,115.3,115.15,115.21,11859.0,98.8845,98.9188,98.7901,98.8416,11859.0
2016-03-30 13:10:00,115.23,115.26,115.21,115.26,14259.0,98.8588,98.8845,98.8416,98.8845,14259.0
2016-03-30 13:15:00,115.23,115.23,115.03,115.15,40282.0,98.8588,98.8588,98.6872,98.7901,40282.0
2016-03-30 13:20:00,115.15,115.36,115.14,115.36,12826.0,98.7901,98.9703,98.7816,98.9703,12826.0
2016-03-30 13:25:00,115.34,115.42,115.27,115.35,21757.0,98.9531,99.0218,98.8931,98.9617,21757.0
2016-03-30 13:30:00,115.33,115.4,115.26,115.28,14359.0,98.9446,99.0046,98.8845,98.9017,14359.0
2016-03-30 13:35:00,115.28,115.32,115.23,115.32,11711.0,98.9017,98.936,98.8588,98.936,11711.0
2016-03-30 13:40:00,115.3,115.42,115.3,115.42,10966.0,98.9188,99.0218,98.9188,99.0218,10966.0
2016-03-30 13:45:00,115.42,115.47,115.4,115.45,15955.0,99.0218,99.0647,99.0046,99.0475,15955.0
2016-03-30 13:50:00,115.46,115.53,115.45,115.51,12254.0,99.0561,99.1162,99.0475,99.099,12254.0
2016-03-30 13:55:00,115.5,115.53,115.39,115.39,39837.0,99.0904,99.1162,98.996,98.996,39837.0
2016-03-30 14:00:00,115.38,115.47,115.36,115.47,27012.0,98.9875,99.0647,98.9703,99.0647,27012.0
2016-03-30 14:05:00,115.46,115.46,115.38,115.4,25126.0,99.0561,99.0561,98.9875,99.0046,25126.0
2016-03-30 14:10:00,115.4,115.42,115.32,115.34,28349.0,99.0046,99.0218,98.936,98.9531,28349.0
2016-03-30 14:15:00,115.34,115.34,115.26,115.27,21967.0,98.9531,98.9531,98.8845,98.8931,21967.0
2016-03-30 14:20:00,115.28,115.33,115.27,115.33,16880.0,98.9017,98.9446,98.8931,98.9446,16880.0
2016-03-30 14:25:00,115.33,115.39,115.33,115.39,19535.0,98.9446,98.996,98.9446,98.996,19535.0
2016-03-30 14:30:00,115.39,115.42,115.33,115.37,40979.0,98.996,99.0218,98.9446,98.9789,40979.0
2016-03-30 14:35:00,115.39,115.39,115.32,115.34,15610.0,98.996,98.996,98.936,98.9531,15610.0
2016-03-30 14:40:00,115.33,115.34,115.27,115.31,24528.0,98.9446,98.9531,98.8931,98.9274,24528.0
2016-03-30 14:45:00,115.31,115.43,115.29,115.43,15934.0,98.9274,99.0304,98.9102,99.0304,15934.0
2016-03-30 14:50:00,115.43,115.46,115.42,115.46,12805.0,99.0304,99.0561,99.0218,99.0561,12805.0
2016-03-30 14:55:00,115.47,115.47,115.36,115.38,19951.0,99.0647,99.0647,98.9703,98.9875,19951.0
2016-03-30 15:00:00,115.38,115.45,115.33,115.45,30494.0,98.9875,99.0475,98.9446,99.0475,30494.0
2016-03-30 15:05:00,115.44,115.52,115.44,115.52,25233.0,99.0389,99.1076,99.0389,99.1076,25233.0
2016-03-30 15:10:00,115.52,115.54,115.46,115.54,18845.0,99.1076,99.1247,99.0561,99.1247,18845.0
2016-03-30 15:15:00,115.54,115.58,115.47,115.49,33205.0,99.1247,99.159,99.0647,99.0818,33205.0
2016-03-30 15:20:00,115.48,115.56,115.48,115.55,20086.0,99.0733,99.1419,99.0733,99.1333,20086.0
2016-03-30 15:25:00,115.55,115.56,115.51,115.54,19246.0,99.1333,99.1419,99.099,99.1247,19246.0
2016-03-30 15:30:00,115.54,115.54,115.47,115.51,23348.0,99.1247,99.1247,99.0647,99.099,23348.0
2016-03-30 15:35:00,115.51,115.54,115.49,115.51,26321.0,99.099,99.1247,99.0818,99.099,26321.0
2016-03-30 15:40:00,115.51,115.51,115.42,115.51,35301.0,99.099,99.099,99.0218,99.099,35301.0
2016-03-30 15:45:00,115.51,115.51,115.38,115.39,32768.0,99.099,99.099,98.9875,98.996,32768.0
2016-03-30 15:50:00,115.38,115.46,115.35,115.39,49875.0,98.9875,99.0561,98.9617,98.996,49875.0
2016-03-30 15:55:00,115.39,115.41,115.32,115.38,135756.0,98.996,99.0132,98.936,98.9875,135756.0
2016-03-31 09:30:00,115.1,115.64,115.01,115.64,83672.0,98.7472,99.2105,98.67,99.2105,83672.0
2016-03-31 09:35:00,115.57,115.66,115.23,115.54,38078.0,99.1505,99.2277,98.8588,99.1247,38078.0
2016-03-31 09:40:00,115.57,115.69,115.42,115.69,13392.0,99.1505,99.2534,99.0218,99.2534,13392.0
2016-03-31 09:45:00,115.62,115.81,115.62,115.81,13655.0,99.1934,99.3564,99.1934,99.3564,13655.0
2016-03-31 09:50:00,115.86,115.89,115.57,115.61,11992.0,99.3993,99.425,99.1505,99.1848,11992.0
2016-03-31 09:55:00,115.56,115.6,115.45,115.5,9790.0,99.1419,99.1762,99.0475,99.0904,9790.0
2016-03-31 10:00:00,115.51,115.64,115.45,115.52,26003.0,99.099,99.2105,99.0475,99.1076,26003.0
2016-03-31 10:05:00,115.52,115.68,115.48,115.68,25650.0,99.1076,99.2448,99.0733,99.2448,25650.0
2016-03-31 10:10:00,115.68,115.77,115.66,115.72,20947.0,99.2448,99.3221,99.2277,99.2792,20947.0
2016-03-31 10:15:00,115.73,115.73,115.49,115.52,25166.0,99.2877,99.2877,99.0818,99.1076,25166.0
2016-03-31 10:20:00,115.54,115.61,115.5,115.6,35727.0,99.1247,99.1848,99.0904,99.1762,35727.0
2016-03-31 10:25:00,115.6,115.68,115.46,115.48,17523.0,99.1762,99.2448,99.0561,99.0733,17523.0
2016-03-31 10:30:00,115.47,115.64,115.47,115.64,18666.0,99.0647,99.2105,99.0647,99.2105,18666.0
2016-03-31 10:35:00,115.64,115.76,115.64,115.69,12262.0,99.2105,99.3135,99.2105,99.2534,12262.0
2016-03-31 10:40:00,115.69,115.81,115.65,115.78,16328.0,99.2534,99.3564,99.2191,99.3306,16328.0
2016-03-31 10:45:00,115.8,115.87,115.77,115.82,17351.0,99.3478,99.4078,99.3221,99.3649,17351.0
2016-03-31 10:50:00,115.8,115.97,115.8,115.93,15617.0,99.3478,99.4936,99.3478,99.4593,15617.0
2016-03-31 10:55:00,115.95,115.98,115.83,115.84,8593.0,99.4765,99.5022,99.3735,99.3821,8593.0
2016-03-31 11:00:00,115.85,115.85,115.76,115.77,13470.0,99.3907,99.3907,99.3135,99.3221,13470.0
2016-03-31 11:05:00,115.77,115.98,115.77,115.94,17177.0,99.3221,99.5022,99.3221,99.4679,17177.0
2016-03-31 11:10:00,115.96,116.0,115.96,115.97,16041.0,99.4851,99.5194,99.4851,99.4936,16041.0
2016-03-31 11:15:00,115.98,116.0,115.96,115.97,25632.0,99.5022,99.5194,99.4851,99.4936,25632.0
2016-03-31 11:20:00,115.97,115.98,115.91,115.95,16750.0,99.4936,99.5022,99.4422,99.4765,16750.0
2016-03-31 11:25:00,115.98,116.0,115.92,115.99,18707.0,99.5022,99.5194,99.4507,99.5108,18707.0
2016-03-31 11:30:00,116.0,116.0,115.89,115.91,20683.0,99.5194,99.5194,99.425,99.4422,20683.0
2016-03-31 11:35:00,115.93,115.94,115.83,115.9,11027.0,99.4593,99.4679,99.3735,99.4336,11027.0
2016-03-31 11:40:00,115.9,115.96,115.9,115.95,9857.0,99.4336,99.4851,99.4336,99.4765,9857.0
2016-03-31 11:45:00,115.94,115.96,115.88,115.9,5618.0,99.4679,99.4851,99.4164,99.4336,5618.0
2016-03-31 11:50:00,115.9,115.98,115.87,115.92,10159.0,99.4336,99.5022,99.4078,99.4507,10159.0
2016-03-31 11:55:00,115.91,115.97,115.91,115.93,8763.0,99.4422,99.4936,99.4422,99.4593,8763.0
2016-03-31 12:00:00,115.92,115.99,115.85,115.85,14587.0,99.4507,99.5108,99.3907,99.3907,14587.0
2016-03-31 12:05:00,115.85,115.96,115.83,115.9,14871.0,99.3907,99.4851,99.3735,99.4336,14871.0
2016-03-31 12:10:00,115.9,115.99,115.89,115.96,13402.0,99.4336,99.5108,99.425,99.4851,13402.0
2016-03-31 12:15:00,115.96,115.99,115.93,115.94,8999.0,99.4851,99.5108,99.4593,99.4679,8999.0
2016-03-31 12:20:00,115.95,116.0,115.93,115.96,6751.0,99.4765,99.5194,99.4593,99.4851,6751.0
2016-03-31 12:25:00,115.95,115.99,115.95,115.99,5070.0,99.4765,99.5108,99.4765,99.5108,5070.0
2016-03-31 12:30:00,115.99,115.99,115.91,115.91,8236.0,99.5108,99.5108,99.4422,99.4422,8236.0
2016-03-31 12:35:00,115.9,115.9,115.82,115.84,11759.0,99.4336,99.4336,99.3649,99.3821,11759.0
2016-03-31 12:40:00,115.85,115.9,115.84,115.87,9318.0,99.3907,99.4336,99.3821,99.4078,9318.0
2016-03-31 12:45:00,115.88,115.95,115.86,115.9,12274.0,99.4164,99.4765,99.3993,99.4336,12274.0
2016-03-31 12:50:00,115.89,115.9,115.68,115.68,8687.0,99.425,99.4336,99.2448,99.2448,8687.0
2016-03-31 12:55:00,115.68,115.72,115.62,115.63,7457.0,99.2448,99.2792,99.1934,99.2019,7457.0
2016-03-31 13:00:00,115.64,115.68,115.62,115.63,13337.0,99.2105,99.2448,99.1934,99.2019,13337.0
2016-03-31 13:05:00,115.64,115.65,115.53,115.54,8776.0,99.2105,99.2191,99.1162,99.1247,8776.0
2016-03-31 13:10:00,115.54,115.57,115.52,115.56,10215.0,99.1247,99.1505,99.1076,99.1419,10215.0
2016-03-31 13:15:00,115.56,115.56,115.5,115.51,7978.0,99.1419,99.1419,99.0904,99.099,7978.0
2016-03-31 13:20:00,115.51,115.54,115.5,115.53,9804.0,99.099,99.1247,99.0904,99.1162,9804.0
2016-03-31 13:25:00,115.53,115.57,115.5,115.5,11497.0,99.1162,99.1505,99.0904,99.0904,11497.0
2016-03-31 13:30:00,115.51,115.54,115.33,115.33,17706.0,99.099,99.1247,98.9446,98.9446,17706.0
2016-03-31 13:35:00,115.32,115.33,115.28,115.29,13830.0,98.936,98.9446,98.9017,98.9102,13830.0
2016-03-31 13:40:00,115.29,115.37,115.26,115.37,38470.0,98.9102,98.9789,98.8845,98.9789,38470.0
2016-03-31 13:45:00,115.36,115.4,115.33,115.38,21350.0,98.9703,99.0046,98.9446,98.9875,21350.0
2016-03-31 13:50:00,115.38,115.48,115.37,115.46,10985.0,98.9875,99.0733,98.9789,99.0561,10985.0
2016-03-31 13:55:00,115.45,115.46,115.37,115.39,10616.0,99.0475,99.0561,98.9789,98.996,10616.0
2016-03-31 14:00:00,115.37,115.39,115.27,115.31,16990.0,98.9789,98.996,98.8931,98.9274,16990.0
2016-03-31 14:05:00,115.3,115.32,115.23,115.26,21940.0,98.9188,98.936,98.8588,98.8845,21940.0
2016-03-31 14:10:00,115.25,115.27,115.23,115.25,11709.0,98.8759,98.8931,98.8588,98.8759,11709.0
2016-03-31 14:15:00,115.25,115.29,115.22,115.25,76587.0,98.8759,98.9102,98.8502,98.8759,76587.0
2016-03-31 14:20:00,115.26,115.29,115.2,115.21,11582.0,98.8845,98.9102,98.833,98.8416,11582.0
2016-03-31 14:25:00,115.19,115.19,115.08,115.08,13984.0,98.8245,98.8245,98.7301,98.7301,13984.0
2016-03-31 14:30:00,115.09,115.14,115.07,115.09,37650.0,98.7387,98.7816,98.7215,98.7387,37650.0
2016-03-31 14:35:00,115.09,115.12,115.03,115.04,28603.0,98.7387,98.7644,98.6872,98.6958,28603.0
2016-03-31 14:40:00,115.04,115.05,115.0,115.01,26450.0,98.6958,98.7043,98.6614,98.67,26450.0
2016-03-31 14:45:00,115.02,115.14,115.0,115.1,53895.0,98.6786,98.7816,98.6614,98.7472,53895.0
2016-03-31 14:50:00,115.11,115.15,115.08,115.15,16989.0,98.7558,98.7901,98.7301,98.7901,16989.0
2016-03-31 14:55:00,115.15,115.15,115.04,115.08,14491.0,98.7901,98.7901,98.6958,98.7301,14491.0
2016-03-31 15:00:00,115.09,115.18,115.04,115.18,20924.0,98.7387,98.8159,98.6958,98.8159,20924.0
2016-03-31 15:05:00,115.18,115.19,115.13,115.16,11739.0,98.8159,98.8245,98.773,98.7987,11739.0
2016-03-31 15:10:00,115.16,115.19,115.09,115.18,24828.0,98.7987,98.8245,98.7387,98.8159,24828.0
2016-03-31 15:15:00,115.19,115.22,115.13,115.22,20554.0,98.8245,98.8502,98.773,98.8502,20554.0
2016-03-31 15:20:00,115.22,115.41,115.22,115.38,38346.0,98.8502,99.0132,98.8502,98.9875,38346.0
2016-03-31 15:25:00,115.37,115.37,115.26,115.29,42741.0,98.9789,98.9789,98.8845,98.9102,42741.0
2016-03-31 15:30:00,115.29,115.35,115.26,115.35,37916.0,98.9102,98.9617,98.8845,98.9617,37916.0
2016-03-31 15:35:00,115.35,115.42,115.35,115.37,34957.0,98.9617,99.0218,98.9617,98.9789,34957.0
2016-03-31 15:40:00,115.38,115.38,115.28,115.32,34626.0,98.9875,98.9875,98.9017,98.936,34626.0
2016-03-31 15:45:00,115.33,115.53,115.32,115.5,110547.0,98.9446,99.1162,98.936,99.0904,110547.0
2016-03-31 15:50:00,115.5,115.57,115.44,115.53,65907.0,99.0904,99.1505,99.0389,99.1162,65907.0
2016-03-31 15:55:00,115.55,115.55,115.37,115.47,200420.0,99.1333,99.1333,98.9789,99.0647,200420.0
2016-04-01 09:30:00,114.76,115.16,114.7,114.75,74737.0,98.4555,98.7987,98.4041,98.447,74737.0
2016-04-01 09:35:00,114.83,115.28,114.78,115.19,25614.0,98.5156,98.9017,98.4727,98.8245,25614.0
2016-04-01 09:40:00,115.17,115.27,115.07,115.21,20288.0,98.8073,98.8931,98.7215,98.8416,20288.0
2016-04-01 09:45:00,115.21,115.35,115.16,115.18,17850.0,98.8416,98.9617,98.7987,98.8159,17850.0
2016-04-01 09:50:00,115.17,115.18,115.1,115.11,12465.0,98.8073,98.8159,98.7472,98.7558,12465.0
2016-04-01 09:55:00,115.13,115.39,115.13,115.39,15338.0,98.773,98.996,98.773,98.996,15338.0
2016-04-01 10:00:00,115.37,115.37,115.13,115.25,17015.0,98.9789,98.9789,98.773,98.8759,17015.0
2016-04-01 10:05:00,115.24,115.61,115.24,115.61,17969.0,98.8674,99.1848,98.8674,99.1848,17969.0
2016-04-01 10:10:00,115.62,115.75,115.56,115.64,15209.0,99.1934,99.3049,99.1419,99.2105,15209.0
2016-04-01 10:15:00,115.62,115.65,115.41,115.45,13817.0,99.1934,99.2191,99.0132,99.0475,13817.0
2016-04-01 10:20:00,115.46,115.46,115.26,115.34,23581.0,99.0561,99.0561,98.8845,98.9531,23581.0
2016-04-01 10:25:00,115.34,115.4,115.31,115.36,20049.0,98.9531,99.0046,98.9274,98.9703,20049.0
2016-04-01 10:30:00,115.33,115.36,115.22,115.3,17631.0,98.9446,98.9703,98.8502,98.9188,17631.0
2016-04-01 10:35:00,115.31,115.72,115.29,115.5,27660.0,98.9274,99.2792,98.9102,99.0904,27660.0
2016-04-01 10:40:00,115.52,115.75,115.52,115.66,22409.0,99.1076,99.3049,99.1076,99.2277,22409.0
2016-04-01 10:45:00,115.66,115.72,115.52,115.52,16202.0,99.2277,99.2792,99.1076,99.1076,16202.0
2016-04-01 10:50:00,115.51,115.61,115.45,115.56,14902.0,99.099,99.1848,99.0475,99.1419,14902.0
2016-04-01 10:55:00,115.58,115.89,115.54,115.82,22003.0,99.159,99.425,99.1247,99.3649,22003.0
2016-04-01 11:00:00,115.81,115.89,115.79,115.81,9536.0,99.3564,99.425,99.3392,99.3564,9536.0
2016-04-01 11:05:00,115.79,115.79,115.7,115.73,10680.0,99.3392,99.3392,99.262,99.2877,10680.0
2016-04-01 11:10:00,115.74,115.81,115.71,115.78,10902.0,99.2963,99.3564,99.2706,99.3306,10902.0
2016-04-01 11:15:00,115.8,115.84,115.74,115.8,11480.0,99.3478,99.3821,99.2963,99.3478,11480.0
2016-04-01 11:20:00,115.79,115.84,115.75,115.79,5905.0,99.3392,99.3821,99.3049,99.3392,5905.0
2016-04-01 11:25:00,115.81,115.97,115.81,115.85,13576.0,99.3564,99.4936,99.3564,99.3907,13576.0
2016-04-01 11:30:00,115.86,115.93,115.83,115.93,14045.0,99.3993,99.4593,99.3735,99.4593,14045.0
2016-04-01 11:35:00,115.93,115.95,115.81,115.83,11818.0,99.4593,99.4765,99.3564,99.3735,11818.0
2016-04-01 11:40:00,115.84,115.9,115.63,115.63,15123.0,99.3821,99.4336,99.2019,99.2019,15123.0
2016-04-01 11:45:00,115.64,115.66,115.46,115.46,27382.0,99.2105,99.2277,99.0561,99.0561,27382.0
2016-04-01 11:50:00,115.46,115.58,115.42,115.51,8994.0,99.0561,99.159,99.0218,99.099,8994.0
2016-04-01 11:55:00,115.52,115.59,115.46,115.58,9447.0,99.1076,99.1676,99.0561,99.159,9447.0
2016-04-01 12:00:00,115.6,115.61,115.41,115.41,19614.0,99.1762,99.1848,99.0132,99.0132,19614.0
2016-04-01 12:05:00,115.4,115.43,115.3,115.41,18344.0,99.0046,99.0304,98.9188,99.0132,18344.0
2016-04-01 12:10:00,115.43,115.5,115.39,115.43,9880.0,99.0304,99.0904,98.996,99.0304,9880.0
2016-04-01 12:15:00,115.42,115.54,115.42,115.49,9281.0,99.0218,99.1247,99.0218,99.0818,9281.0
2016-04-01 12:20:00,115.47,115.47,115.3,115.39,7947.0,99.0647,99.0647,98.9188,98.996,7947.0
2016-04-01 12:25:00,115.4,115.53,115.39,115.5,6308.0,99.0046,99.1162,98.996,99.0904,6308.0
2016-04-01 12:30:00,115.48,115.53,115.47,115.52,5989.0,99.0733,99.1162,99.0647,99.1076,5989.0
2016-04-01 12:35:00,115.53,115.56,115.46,115.46,9346.0,99.1162,99.1419,99.0561,99.0561,9346.0
2016-04-01 12:40:00,115.46,115.56,115.41,115.47,16573.0,99.0561,99.1419,99.0132,99.0647,16573.0
2016-04-01 12:45:00,115.48,115.59,115.48,115.59,5700.0,99.0733,99.1676,99.0733,99.1676,5700.0
2016-04-01 12:50:00,115.58,115.6,115.53,115.56,9886.0,99.159,99.1762,99.1162,99.1419,9886.0
2016-04-01 12:55:00,115.57,115.65,115.53,115.56,7362.0,99.1505,99.2191,99.1162,99.1419,7362.0
2016-04-01 13:00:00,115.54,115.64,115.52,115.61,5412.0,99.1247,99.2105,99.1076,99.1848,5412.0
2016-04-01 13:05:00,115.65,115.66,115.58,115.66,6633.0,99.2191,99.2277,99.159,99.2277,6633.0
2016-04-01 13:10:00,115.65,115.72,115.64,115.66,7138.0,99.2191,99.2792,99.2105,99.2277,7138.0
2016-04-01 13:15:00,115.66,115.78,115.65,115.72,6537.0,99.2277,99.3306,99.2191,99.2792,6537.0
2016-04-01 13:20:00,115.72,115.82,115.68,115.79,8999.0,99.2792,99.3649,99.2448,99.3392,8999.0
2016-04-01 13:25:00,115.77,115.9,115.77,115.83,13802.0,99.3221,99.4336,99.3221,99.3735,13802.0
2016-04-01 13:30:00,115.84,115.86,115.82,115.86,7818.0,99.3821,99.3993,99.3649,99.3993,7818.0
2016-04-01 13:35:00,115.86,115.91,115.81,115.89,9107.0,99.3993,99.4422,99.3564,99.425,9107.0
2016-04-01 13:40:00,115.88,115.93,115.84,115.89,12982.0,99.4164,99.4593,99.3821,99.425,12982.0
2016-04-01 13:45:00,115.88,115.9,115.83,115.87,14425.0,99.4164,99.4336,99.3735,99.4078,14425.0
2016-04-01 13:50:00,115.87,115.99,115.86,115.96,8710.0,99.4078,99.5108,99.3993,99.4851,8710.0
2016-04-01 13:55:00,115.97,115.97,115.89,115.9,6827.0,99.4936,99.4936,99.425,99.4336,6827.0
2016-04-01 14:00:00,115.9,115.98,115.89,115.97,14896.0,99.4336,99.5022,99.425,99.4936,14896.0
2016-04-01 14:05:00,115.97,116.0,115.95,115.99,14194.0,99.4936,99.5194,99.4765,99.5108,14194.0
2016-04-01 14:10:00,115.98,116.07,115.97,116.06,35083.0,99.5022,99.5794,99.4936,99.5709,35083.0
2016-04-01 14:15:00,116.06,116.11,115.97,115.98,18749.0,99.5709,99.6137,99.4936,99.5022,18749.0
2016-04-01 14:20:00,115.99,116.11,115.98,116.1,17509.0,99.5108,99.6137,99.5022,99.6052,17509.0
2016-04-01 14:25:00,116.12,116.17,116.03,116.11,15987.0,99.6223,99.6652,99.5451,99.6137,15987.0
2016-04-01 14:30:00,116.12,116.16,116.08,116.16,16030.0,99.6223,99.6566,99.588,99.6566,16030.0
2016-04-01 14:35:00,116.15,116.28,116.15,116.25,24645.0,99.6481,99.7596,99.6481,99.7339,24645.0
2016-04-01 14:40:00,116.25,116.28,116.15,116.28,12800.0,99.7339,99.7596,99.6481,99.7596,12800.0
2016-04-01 14:45:00,116.28,116.33,116.24,116.27,10958.0,99.7596,99.8025,99.7253,99.751,10958.0
2016-04-01 14:50:00,116.27,116.29,116.12,116.16,15014.0,99.751,99.7682,99.6223,99.6566,15014.0
2016-04-01 14:55:00,116.17,116.26,116.16,116.23,16691.0,99.6652,99.7424,99.6566,99.7167,16691.0
2016-04-01 15:00:00,116.23,116.33,116.19,116.25,17817.0,99.7167,99.8025,99.6824,99.7339,17817.0
2016-04-01 15:05:00,116.25,116.35,116.25,116.31,9913.0,99.7339,99.8196,99.7339,99.7853,9913.0
2016-04-01 15:10:00,116.31,116.37,116.22,116.25,20931.0,99.7853,99.8368,99.7081,99.7339,20931.0
2016-04-01 15:15:00,116.24,116.32,116.23,116.31,9654.0,99.7253,99.7939,99.7167,99.7853,9654.0
2016-04-01 15:20:00,116.32,116.33,116.23,116.23,16014.0,99.7939,99.8025,99.7167,99.7167,16014.0
2016-04-01 15:25:00,116.24,116.36,116.24,116.36,19468.0,99.7253,99.8282,99.7253,99.8282,19468.0
2016-04-01 15:30:00,116.37,116.44,116.36,116.41,24678.0,99.8368,99.8969,99.8282,99.8711,24678.0
2016-04-01 15:35:00,116.39,116.42,116.35,116.38,30308.0,99.854,99.8797,99.8196,99.8454,30308.0
2016-04-01 15:40:00,116.38,116.43,116.31,116.4,22795.0,99.8454,99.8883,99.7853,99.8625,22795.0
2016-04-01 15:45:00,116.4,116.52,116.4,116.49,44273.0,99.8625,99.9655,99.8625,99.9398,44273.0
2016-04-01 15:50:00,116.47,116.5,116.2,116.25,97821.0,99.9226,99.9483,99.691,99.7339,97821.0
2016-04-01 15:55:00,116.26,116.45,116.23,116.35,130550.0,99.7424,99.9054,99.7167,99.8196,130550.0
2016-04-04 09:30:00,116.08,116.2,115.75,115.81,90563.0,99.588,99.691,99.3049,99.3564,90563.0
2016-04-04 09:35:00,115.82,115.93,115.64,115.84,58259.0,99.3649,99.4593,99.2105,99.3821,58259.0
2016-04-04 09:40:00,115.82,115.85,115.69,115.69,22313.0,99.3649,99.3907,99.2534,99.2534,22313.0
2016-04-04 09:45:00,115.68,115.71,115.54,115.61,25345.0,99.2448,99.2706,99.1247,99.1848,25345.0
2016-04-04 09:50:00,115.57,115.58,115.32,115.56,31929.0,99.1505,99.159,98.936,99.1419,31929.0
2016-04-04 09:55:00,115.57,115.59,115.22,115.36,33765.0,99.1505,99.1676,98.8502,98.9703,33765.0
2016-04-04 10:00:00,115.36,115.46,115.29,115.45,13944.0,98.9703,99.0561,98.9102,99.0475,13944.0
2016-04-04 10:05:00,115.44,115.67,115.38,115.65,16735.0,99.0389,99.2363,98.9875,99.2191,16735.0
2016-04-04 10:10:00,115.66,115.68,115.41,115.55,28773.0,99.2277,99.2448,99.0132,99.1333,28773.0
2016-04-04 10:15:00,115.56,115.62,115.44,115.49,11748.0,99.1419,99.1934,99.0389,99.0818,11748.0
2016-04-04 10:20:00,115.48,115.52,115.42,115.52,9717.0,99.0733,99.1076,99.0218,99.1076,9717.0
2016-04-04 10:25:00,115.53,115.53,115.36,115.37,14079.0,99.1162,99.1162,98.9703,98.9789,14079.0
2016-04-04 10:30:00,115.33,115.42,115.22,115.36,17250.0,98.9446,99.0218,98.8502,98.9703,17250.0
2016-04-04 10:35:00,115.36,115.37,115.16,115.23,19208.0,98.9703,98.9789,98.7987,98.8588,19208.0
2016-04-04 10:40:00,115.23,115.26,115.19,115.21,84473.0,98.8588,98.8845,98.8245,98.8416,84473.0
2016-04-04 10:45:00,115.21,115.22,115.05,115.06,55513.0,98.8416,98.8502,98.7043,98.7129,55513.0
2016-04-04 10:50:00,115.05,115.13,115.03,115.09,14329.0,98.7043,98.773,98.6872,98.7387,14329.0
2016-04-04 10:55:00,115.09,115.14,115.07,115.11,22472.0,98.7387,98.7816,98.7215,98.7558,22472.0
2016-04-04 11:00:00,115.1,115.3,115.08,115.27,17000.0,98.7472,98.9188,98.7301,98.8931,17000.0
2016-04-04 11:05:00,115.28,115.3,115.18,115.27,16625.0,98.9017,98.9188,98.8159,98.8931,16625.0
2016-04-04 11:10:00,115.27,115.27,115.12,115.18,36521.0,98.8931,98.8931,98.7644,98.8159,36521.0
2016-04-04 11:15:00,115.18,115.38,115.17,115.35,10527.0,98.8159,98.9875,98.8073,98.9617,10527.0
2016-04-04 11:20:00,115.36,115.41,115.35,115.41,12476.0,98.9703,99.0132,98.9617,99.0132,12476.0
2016-04-04 11:25:00,115.42,115.48,115.41,115.44,12058.0,99.0218,99.0733,99.0132,99.0389,12058.0
2016-04-04 11:30:00,115.45,115.64,115.44,115.62,14265.0,99.0475,99.2105,99.0389,99.1934,14265.0
2016-04-04 11:35:00,115.64,115.72,115.55,115.6,19981.0,99.2105,99.2792,99.1333,99.1762,19981.0
2016-04-04 11:40:00,115.57,115.58,115.45,115.45,5167.0,99.1505,99.159,99.0475,99.0475,5167.0
2016-04-04 11:45:00,115.44,115.49,115.31,115.38,16836.0,99.0389,99.0818,98.9274,98.9875,16836.0
2016-04-04 11:50:00,115.32,115.33,115.16,115.16,41553.0,98.936,98.9446,98.7987,98.7987,41553.0
2016-04-04 11:55:00,115.18,115.19,115.09,115.15,23487.0,98.8159,98.8245,98.7387,98.7901,23487.0
2016-04-04 12:00:00,115.18,115.31,115.16,115.29,13685.0,98.8159,98.9274,98.7987,98.9102,13685.0
2016-04-04 12:05:00,115.29,115.31,115.11,115.25,37063.0,98.9102,98.9274,98.7558,98.8759,37063.0
2016-04-04 12:10:00,115.23,115.41,115.21,115.33,40411.0,98.8588,99.0132,98.8416,98.9446,40411.0
2016-04-04 12:15:00,115.3,115.33,115.13,115.22,17473.0,98.9188,98.9446,98.773,98.8502,17473.0
2016-04-04 12:20:00,115.22,115.22,115.15,115.18,5446.0,98.8502,98.8502,98.7901,98.8159,5446.0
2016-04-04 12:25:00,115.19,115.21,115.09,115.1,10889.0,98.8245,98.8416,98.7387,98.7472,10889.0
2016-04-04 12:30:00,115.1,115.17,115.07,115.17,9341.0,98.7472,98.8073,98.7215,98.8073,9341.0
2016-04-04 12:35:00,115.16,115.21,115.14,115.17,13892.0,98.7987,98.8416,98.7816,98.8073,13892.0
2016-04-04 12:40:00,115.16,115.23,115.13,115.13,13205.0,98.7987,98.8588,98.773,98.773,13205.0
2016-04-04 12:45:00,115.14,115.18,115.08,115.18,11923.0,98.7816,98.8159,98.7301,98.8159,11923.0
2016-04-04 12:50:00,115.19,115.29,115.19,115.21,9055.0,98.8245,98.9102,98.8245,98.8416,9055.0
2016-04-04 12:55:00,115.21,115.23,115.03,115.04,9463.0,98.8416,98.8588,98.6872,98.6958,9463.0
2016-04-04 13:00:00,115.04,115.1,114.92,114.92,25639.0,98.6958,98.7472,98.5928,98.5928,25639.0
2016-04-04 13:05:00,114.96,115.08,114.95,115.05,29067.0,98.6271,98.7301,98.6186,98.7043,29067.0
2016-04-04 13:10:00,115.04,115.06,115.03,115.05,17545.0,98.6958,98.7129,98.6872,98.7043,17545.0
2016-04-04 13:15:00,115.05,115.18,115.05,115.17,16054.0,98.7043,98.8159,98.7043,98.8073,16054.0
2016-04-04 13:20:00,115.17,115.19,115.13,115.15,7850.0,98.8073,98.8245,98.773,98.7901,7850.0
2016-04-04 13:25:00,115.13,115.17,115.12,115.16,8824.0,98.773,98.8073,98.7644,98.7987,8824.0
2016-04-04 13:30:00,115.17,115.18,115.1,115.11,12055.0,98.8073,98.8159,98.7472,98.7558,12055.0
2016-04-04 13:35:00,115.12,115.17,115.09,115.13,31040.0,98.7644,98.8073,98.7387,98.773,31040.0
2016-04-04 13:40:00,115.14,115.14,115.11,115.13,8822.0,98.7816,98.7816,98.7558,98.773,8822.0
2016-04-04 13:45:00,115.14,115.14,115.07,115.1,13062.0,98.7816,98.7816,98.7215,98.7472,13062.0
2016-04-04 13:50:00,115.1,115.24,115.1,115.23,13574.0,98.7472,98.8674,98.7472,98.8588,13574.0
2016-04-04 13:55:00,115.21,115.22,115.11,115.17,7145.0,98.8416,98.8502,98.7558,98.8073,7145.0
2016-04-04 14:00:00,115.17,115.25,115.16,115.21,11130.0,98.8073,98.8759,98.7987,98.8416,11130.0
2016-04-04 14:05:00,115.21,115.23,115.14,115.14,9739.0,98.8416,98.8588,98.7816,98.7816,9739.0
2016-04-04 14:10:00,115.15,115.17,115.09,115.17,13481.0,98.7901,98.8073,98.7387,98.8073,13481.0
2016-04-04 14:15:00,115.17,115.19,115.09,115.14,14286.0,98.8073,98.8245,98.7387,98.7816,14286.0
2016-04-04 14:20:00,115.12,115.17,115.09,115.17,22345.0,98.7644,98.8073,98.7387,98.8073,22345.0
2016-04-04 14:25:00,115.17,115.3,115.16,115.3,12602.0,98.8073,98.9188,98.7987,98.9188,12602.0
2016-04-04 14:30:00,115.31,115.33,115.27,115.28,8448.0,98.9274,98.9446,98.8931,98.9017,8448.0
2016-04-04 14:35:00,115.27,115.29,115.22,115.22,7156.0,98.8931,98.9102,98.8502,98.8502,7156.0
2016-04-04 14:40:00,115.21,115.29,115.2,115.29,9388.0,98.8416,98.9102,98.833,98.9102,9388.0
2016-04-04 14:45:00,115.28,115.28,115.25,115.26,5043.0,98.9017,98.9017,98.8759,98.8845,5043.0
2016-04-04 14:50:00,115.25,115.26,115.17,115.22,6593.0,98.8759,98.8845,98.8073,98.8502,6593.0
2016-04-04 14:55:00,115.21,115.25,115.19,115.23,8405.0,98.8416,98.8759,98.8245,98.8588,8405.0
2016-04-04 15:00:00,115.23,115.33,115.23,115.28,12086.0,98.8588,98.9446,98.8588,98.9017,12086.0
2016-04-04 15:05:00,115.28,115.35,115.28,115.28,15268.0,98.9017,98.9617,98.9017,98.9017,15268.0
2016-04-04 15:10:00,115.28,115.31,115.25,115.29,14672.0,98.9017,98.9274,98.8759,98.9102,14672.0
2016-04-04 15:15:00,115.29,115.3,115.24,115.25,18142.0,98.9102,98.9188,98.8674,98.8759,18142.0
2016-04-04 15:20:00,115.26,115.27,115.17,115.21,22911.0,98.8845,98.8931,98.8073,98.8416,22911.0
2016-04-04 15:25:00,115.2,115.23,115.15,115.17,17905.0,98.833,98.8588,98.7901,98.8073,17905.0
2016-04-04 15:30:00,115.17,115.3,115.17,115.29,23686.0,98.8073,98.9188,98.8073,98.9102,23686.0
2016-04-04 15:35:00,115.28,115.3,115.16,115.18,26077.0,98.9017,98.9188,98.7987,98.8159,26077.0
2016-04-04 15:40:00,115.17,115.28,115.17,115.28,44266.0,98.8073,98.9017,98.8073,98.9017,44266.0
2016-04-04 15:45:00,115.29,115.39,115.27,115.34,81275.0,98.9102,98.996,98.8931,98.9531,81275.0
2016-04-04 15:50:00,115.33,115.41,115.32,115.33,46971.0,98.9446,99.0132,98.936,98.9446,46971.0
2016-04-04 15:55:00,115.34,115.49,115.32,115.48,131878.0,98.9531,99.0818,98.936,99.0733,131878.0
2016-04-05 09:30:00,114.49,114.95,114.44,114.68,107261.0,98.2239,98.6186,98.181,98.3869,107261.0
2016-04-05 09:35:00,114.65,114.97,114.47,114.91,58370.0,98.3612,98.6357,98.2067,98.5842,58370.0
2016-04-05 09:40:00,114.91,115.01,114.61,114.72,48739.0,98.5842,98.67,98.3269,98.4212,48739.0
2016-04-05 09:45:00,114.72,114.72,114.3,114.41,30076.0,98.4212,98.4212,98.0609,98.1553,30076.0
2016-04-05 09:50:00,114.42,114.68,114.4,114.65,13670.0,98.1639,98.3869,98.1467,98.3612,13670.0
2016-04-05 09:55:00,114.67,114.74,114.53,114.63,33686.0,98.3783,98.4384,98.2582,98.344,33686.0
2016-04-05 10:00:00,114.65,114.9,114.65,114.76,21969.0,98.3612,98.5757,98.3612,98.4555,21969.0
2016-04-05 10:05:00,114.78,115.15,114.75,114.9,11698.0,98.4727,98.7901,98.447,98.5757,11698.0
2016-04-05 10:10:00,114.88,114.91,114.73,114.88,24543.0,98.5585,98.5842,98.4298,98.5585,24543.0
2016-04-05 10:15:00,114.9,114.96,114.77,114.85,22240.0,98.5757,98.6271,98.4641,98.5328,22240.0
2016-04-05 10:20:00,114.85,114.88,114.74,114.81,25085.0,98.5328,98.5585,98.4384,98.4984,25085.0
2016-04-05 10:25:00,114.82,114.99,114.76,114.99,15403.0,98.507,98.6529,98.4555,98.6529,15403.0
2016-04-05 10:30:00,114.99,114.99,114.83,114.87,15163.0,98.6529,98.6529,98.5156,98.5499,15163.0
2016-04-05 10:35:00,114.83,114.83,114.58,114.61,24724.0,98.5156,98.5156,98.3011,98.3269,24724.0
2016-04-05 10:40:00,114.61,114.63,114.32,114.33,26188.0,98.3269,98.344,98.0781,98.0866,26188.0
2016-04-05 10:45:00,114.33,114.51,114.31,114.51,12001.0,98.0866,98.2411,98.0695,98.2411,12001.0
2016-04-05 10:50:00,114.5,114.5,114.28,114.4,22517.0,98.2325,98.2325,98.0437,98.1467,22517.0
2016-04-05 10:55:00,114.39,114.44,114.28,114.43,13437.0,98.1381,98.181,98.0437,98.1724,13437.0
2016-04-05 11:00:00,114.42,114.53,114.41,114.52,14072.0,98.1639,98.2582,98.1553,98.2496,14072.0
2016-04-05 11:05:00,114.51,114.78,114.5,114.76,13543.0,98.2411,98.4727,98.2325,98.4555,13543.0
2016-04-05 11:10:00,114.78,114.89,114.78,114.84,19304.0,98.4727,98.5671,98.4727,98.5242,19304.0
2016-04-05 11:15:00,114.84,114.87,114.77,114.84,23313.0,98.5242,98.5499,98.4641,98.5242,23313.0
2016-04-05 11:20:00,114.89,114.98,114.89,114.89,7054.0,98.5671,98.6443,98.5671,98.5671,7054.0
2016-04-05 11:25:00,114.88,114.88,114.72,114.79,12501.0,98.5585,98.5585,98.4212,98.4813,12501.0
2016-04-05 11:30:00,114.8,114.91,114.72,114.72,9435.0,98.4899,98.5842,98.4212,98.4212,9435.0
2016-04-05 11:35:00,114.7,114.7,114.56,114.65,10703.0,98.4041,98.4041,98.284,98.3612,10703.0
2016-04-05 11:40:00,114.63,114.63,114.47,114.5,10116.0,98.344,98.344,98.2067,98.2325,10116.0
2016-04-05 11:45:00,114.47,114.58,114.4,114.53,8569.0,98.2067,98.3011,98.1467,98.2582,8569.0
2016-04-05 11:50:00,114.55,114.65,114.46,114.54,17041.0,98.2754,98.3612,98.1982,98.2668,17041.0
2016-04-05 11:55:00,114.51,114.55,114.46,114.54,6363.0,98.2411,98.2754,98.1982,98.2668,6363.0
2016-04-05 12:00:00,114.55,114.69,114.55,114.64,12123.0,98.2754,98.3955,98.2754,98.3526,12123.0
2016-04-05 12:05:00,114.61,114.72,114.61,114.67,13877.0,98.3269,98.4212,98.3269,98.3783,13877.0
2016-04-05 12:10:00,114.68,114.68,114.62,114.65,7179.0,98.3869,98.3869,98.3354,98.3612,7179.0
2016-04-05 12:15:00,114.63,114.63,114.35,114.41,10135.0,98.344,98.344,98.1038,98.1553,10135.0
2016-04-05 12:20:00,114.39,114.44,114.39,114.42,6399.0,98.1381,98.181,98.1381,98.1639,6399.0
2016-04-05 12:25:00,114.44,114.44,114.34,114.44,12246.0,98.181,98.181,98.0952,98.181,12246.0
2016-04-05 12:30:00,114.43,114.43,114.33,114.33,7506.0,98.1724,98.1724,98.0866,98.0866,7506.0
2016-04-05 12:35:00,114.33,114.48,114.32,114.47,10837.0,98.0866,98.2153,98.0781,98.2067,10837.0
2016-04-05 12:40:00,114.49,114.53,114.48,114.49,7793.0,98.2239,98.2582,98.2153,98.2239,7793.0
2016-04-05 12:45:00,114.5,114.55,114.38,114.38,13497.0,98.2325,98.2754,98.1295,98.1295,13497.0
2016-04-05 12:50:00,114.36,114.36,114.25,114.26,5513.0,98.1124,98.1124,98.018,98.0266,5513.0
2016-04-05 12:55:00,114.24,114.27,114.18,114.26,8761.0,98.0094,98.0352,97.958,98.0266,8761.0
2016-04-05 13:00:00,114.24,114.31,114.17,114.28,11545.0,98.0094,98.0695,97.9494,98.0437,11545.0
2016-04-05 13:05:00,114.3,114.32,114.22,114.22,8090.0,98.0609,98.0781,97.9923,97.9923,8090.0
2016-04-05 13:10:00,114.22,114.38,114.2,114.38,9081.0,97.9923,98.1295,97.9751,98.1295,9081.0
2016-04-05 13:15:00,114.38,114.44,114.34,114.35,9563.0,98.1295,98.181,98.0952,98.1038,9563.0
2016-04-05 13:20:00,114.33,114.48,114.33,114.48,7931.0,98.0866,98.2153,98.0866,98.2153,7931.0
2016-04-05 13:25:00,114.46,114.55,114.41,114.54,9715.0,98.1982,98.2754,98.1553,98.2668,9715.0
2016-04-05 13:30:00,114.55,114.56,114.35,114.42,13753.0,98.2754,98.284,98.1038,98.1639,13753.0
2016-04-05 13:35:00,114.44,114.49,114.42,114.44,9523.0,98.181,98.2239,98.1639,98.181,9523.0
2016-04-05 13:40:00,114.45,114.49,114.41,114.43,16927.0,98.1896,98.2239,98.1553,98.1724,16927.0
2016-04-05 13:45:00,114.41,114.44,114.37,114.43,10243.0,98.1553,98.181,98.121,98.1724,10243.0
2016-04-05 13:50:00,114.44,114.69,114.44,114.66,21461.0,98.181,98.3955,98.181,98.3698,21461.0
2016-04-05 13:55:00,114.68,114.68,114.52,114.56,9502.0,98.3869,98.3869,98.2496,98.284,9502.0
2016-04-05 14:00:00,114.58,114.59,114.44,114.5,18077.0,98.3011,98.3097,98.181,98.2325,18077.0
2016-04-05 14:05:00,114.5,114.57,114.47,114.51,16283.0,98.2325,98.2925,98.2067,98.2411,16283.0
2016-04-05 14:10:00,114.52,114.54,114.44,114.54,22386.0,98.2496,98.2668,98.181,98.2668,22386.0
2016-04-05 14:15:00,114.54,114.67,114.49,114.65,14502.0,98.2668,98.3783,98.2239,98.3612,14502.0
2016-04-05 14:20:00,114.67,114.74,114.6,114.67,10727.0,98.3783,98.4384,98.3183,98.3783,10727.0
2016-04-05 14:25:00,114.66,114.66,114.59,114.65,23948.0,98.3698,98.3698,98.3097,98.3612,23948.0
2016-04-05 14:30:00,114.65,114.76,114.64,114.74,15963.0,98.3612,98.4555,98.3526,98.4384,15963.0
2016-04-05 14:35:00,114.75,114.75,114.64,114.74,20472.0,98.447,98.447,98.3526,98.4384,20472.0
2016-04-05 14:40:00,114.75,114.81,114.7,114.7,13024.0,98.447,98.4984,98.4041,98.4041,13024.0
2016-04-05 14:45:00,114.69,114.71,114.65,114.66,17361.0,98.3955,98.4127,98.3612,98.3698,17361.0
2016-04-05 14:50:00,114.67,114.8,114.65,114.72,14239.0,98.3783,98.4899,98.3612,98.4212,14239.0
2016-04-05 14:55:00,114.74,114.75,114.62,114.65,18656.0,98.4384,98.447,98.3354,98.3612,18656.0
2016-04-05 15:00:00,114.65,114.66,114.53,114.55,16880.0,98.3612,98.3698,98.2582,98.2754,16880.0
2016-04-05 15:05:00,114.54,114.55,114.41,114.43,17120.0,98.2668,98.2754,98.1553,98.1724,17120.0
2016-04-05 15:10:00,114.43,114.43,114.32,114.34,14943.0,98.1724,98.1724,98.0781,98.0952,14943.0
2016-04-05 15:15:00,114.36,114.37,114.31,114.34,19382.0,98.1124,98.121,98.0695,98.0952,19382.0
2016-04-05 15:20:00,114.34,114.39,114.19,114.25,23832.0,98.0952,98.1381,97.9665,98.018,23832.0
2016-04-05 15:25:00,114.24,114.31,114.2,114.2,22860.0,98.0094,98.0695,97.9751,97.9751,22860.0
2016-04-05 15:30:00,114.21,114.31,114.15,114.16,34457.0,97.9837,98.0695,97.9322,97.9408,34457.0
2016-04-05 15:35:00,114.17,114.2,114.1,114.12,39674.0,97.9494,97.9751,97.8893,97.9065,39674.0
2016-04-05 15:40:00,114.13,114.15,114.04,114.13,38479.0,97.9151,97.9322,97.8378,97.9151,38479.0
2016-04-05 15:45:00,114.14,114.27,114.07,114.2,68731.0,97.9236,98.0352,97.8636,97.9751,68731.0
2016-04-05 15:50:00,114.2,114.26,114.03,114.05,80913.0,97.9751,98.0266,97.8293,97.8464,80913.0
2016-04-05 15:55:00,114.04,114.13,113.9,114.12,132549.0,97.8378,97.9151,97.7177,97.9065,132549.0
2016-04-06 09:30:00,113.99,114.21,113.74,114.15,62856.0,97.7949,97.9837,97.5805,97.9322,62856.0
2016-04-06 09:35:00,114.15,114.3,114.0,114.16,44072.0,97.9322,98.0609,97.8035,97.9408,44072.0
2016-04-06 09:40:00,114.16,114.3,114.04,114.07,43326.0,97.9408,98.0609,97.8378,97.8636,43326.0
2016-04-06 09:45:00,114.07,114.1,113.78,113.95,82068.0,97.8636,97.8893,97.6148,97.7606,82068.0
2016-04-06 09:50:00,113.99,114.21,113.99,114.19,34677.0,97.7949,97.9837,97.7949,97.9665,34677.0
2016-04-06 09:55:00,114.21,114.7,114.21,114.7,21293.0,97.9837,98.4041,97.9837,98.4041,21293.0
2016-04-06 10:00:00,114.66,114.66,114.46,114.46,9229.0,98.3698,98.3698,98.1982,98.1982,9229.0
2016-04-06 10:05:00,114.45,114.53,114.39,114.52,37274.0,98.1896,98.2582,98.1381,98.2496,37274.0
2016-04-06 10:10:00,114.46,114.52,114.36,114.39,15539.0,98.1982,98.2496,98.1124,98.1381,15539.0
2016-04-06 10:15:00,114.38,114.49,114.31,114.31,15308.0,98.1295,98.2239,98.0695,98.0695,15308.0
2016-04-06 10:20:00,114.29,114.45,114.28,114.44,14144.0,98.0523,98.1896,98.0437,98.181,14144.0
2016-04-06 10:25:00,114.44,114.44,114.23,114.25,23683.0,98.181,98.181,98.0008,98.018,23683.0
2016-04-06 10:30:00,114.28,114.34,114.09,114.21,34685.0,98.0437,98.0952,97.8807,97.9837,34685.0
2016-04-06 10:35:00,114.21,114.53,114.15,114.51,18312.0,97.9837,98.2582,97.9322,98.2411,18312.0
2016-04-06 10:40:00,114.52,114.69,114.51,114.62,16406.0,98.2496,98.3955,98.2411,98.3354,16406.0
2016-04-06 10:45:00,114.63,114.69,114.62,114.66,11918.0,98.344,98.3955,98.3354,98.3698,11918.0
2016-04-06 10:50:00,114.65,114.66,114.58,114.66,11794.0,98.3612,98.3698,98.3011,98.3698,11794.0
2016-04-06 10:55:00,114.69,114.86,114.65,114.86,19873.0,98.3955,98.5413,98.3612,98.5413,19873.0
2016-04-06 11:00:00,114.83,114.95,114.82,114.87,16055.0,98.5156,98.6186,98.507,98.5499,16055.0
2016-04-06 11:05:00,114.88,114.94,114.76,114.77,15901.0,98.5585,98.61,98.4555,98.4641,15901.0
2016-04-06 11:10:00,114.78,114.87,114.73,114.84,13302.0,98.4727,98.5499,98.4298,98.5242,13302.0
2016-04-06 11:15:00,114.85,114.85,114.75,114.8,9020.0,98.5328,98.5328,98.447,98.4899,9020.0
2016-04-06 11:20:00,114.8,114.85,114.79,114.81,7908.0,98.4899,98.5328,98.4813,98.4984,7908.0
2016-04-06 11:25:00,114.81,114.83,114.73,114.81,9907.0,98.4984,98.5156,98.4298,98.4984,9907.0
2016-04-06 11:30:00,114.8,114.83,114.71,114.72,14306.0,98.4899,98.5156,98.4127,98.4212,14306.0
2016-04-06 11:35:00,114.71,114.74,114.54,114.54,10290.0,98.4127,98.4384,98.2668,98.2668,10290.0
2016-04-06 11:40:00,114.53,114.61,114.52,114.55,17965.0,98.2582,98.3269,98.2496,98.2754,17965.0
2016-04-06 11:45:00,114.55,114.56,114.47,114.48,22116.0,98.2754,98.284,98.2067,98.2153,22116.0
2016-04-06 11:50:00,114.48,114.48,114.41,114.44,16389.0,98.2153,98.2153,98.1553,98.181,16389.0
2016-04-06 11:55:00,114.44,114.52,114.44,114.48,14876.0,98.181,98.2496,98.181,98.2153,14876.0
2016-04-06 12:00:00,114.5,114.51,114.4,114.42,7991.0,98.2325,98.2411,98.1467,98.1639,7991.0
2016-04-06 12:05:00,114.42,114.43,114.39,114.43,8770.0,98.1639,98.1724,98.1381,98.1724,8770.0
2016-04-06 12:10:00,114.43,114.43,114.37,114.42,8125.0,98.1724,98.1724,98.121,98.1639,8125.0
2016-04-06 12:15:00,114.42,114.48,114.34,114.4,22003.0,98.1639,98.2153,98.0952,98.1467,22003.0
2016-04-06 12:20:00,114.4,114.45,114.38,114.44,8738.0,98.1467,98.1896,98.1295,98.181,8738.0
2016-04-06 12:25:00,114.45,114.46,114.42,114.43,13969.0,98.1896,98.1982,98.1639,98.1724,13969.0
2016-04-06 12:30:00,114.44,114.52,114.43,114.52,61089.0,98.181,98.2496,98.1724,98.2496,61089.0
2016-04-06 12:35:00,114.52,114.55,114.5,114.52,7257.0,98.2496,98.2754,98.2325,98.2496,7257.0
2016-04-06 12:40:00,114.52,114.62,114.51,114.57,8189.0,98.2496,98.3354,98.2411,98.2925,8189.0
2016-04-06 12:45:00,114.56,114.59,114.43,114.46,19106.0,98.284,98.3097,98.1724,98.1982,19106.0
2016-04-06 12:50:00,114.44,114.45,114.35,114.37,9328.0,98.181,98.1896,98.1038,98.121,9328.0
2016-04-06 12:55:00,114.37,114.46,114.36,114.38,8072.0,98.121,98.1982,98.1124,98.1295,8072.0
2016-04-06 13:00:00,114.39,114.46,114.39,114.44,5771.0,98.1381,98.1982,98.1381,98.181,5771.0
2016-04-06 13:05:00,114.45,114.52,114.45,114.5,11491.0,98.1896,98.2496,98.1896,98.2325,11491.0
2016-04-06 13:10:00,114.5,114.67,114.5,114.61,11443.0,98.2325,98.3783,98.2325,98.3269,11443.0
2016-04-06 13:15:00,114.62,114.63,114.53,114.56,7509.0,98.3354,98.344,98.2582,98.284,7509.0
2016-04-06 13:20:00,114.57,114.67,114.57,114.67,5965.0,98.2925,98.3783,98.2925,98.3783,5965.0
2016-04-06 13:25:00,114.65,114.7,114.65,114.69,9283.0,98.3612,98.4041,98.3612,98.3955,9283.0
2016-04-06 13:30:00,114.72,114.79,114.7,114.7,8927.0,98.4212,98.4813,98.4041,98.4041,8927.0
2016-04-06 13:35:00,114.71,114.75,114.66,114.71,11838.0,98.4127,98.447,98.3698,98.4127,11838.0
2016-04-06 13:40:00,114.72,114.77,114.71,114.76,7110.0,98.4212,98.4641,98.4127,98.4555,7110.0
2016-04-06 13:45:00,114.77,114.8,114.72,114.75,10721.0,98.4641,98.4899,98.4212,98.447,10721.0
2016-04-06 13:50:00,114.74,114.76,114.72,114.75,7741.0,98.4384,98.4555,98.4212,98.447,7741.0
2016-04-06 13:55:00,114.75,114.75,114.65,114.69,10948.0,98.447,98.447,98.3612,98.3955,10948.0
2016-04-06 14:00:00,114.72,114.73,114.55,114.67,16566.0,98.4212,98.4298,98.2754,98.3783,16566.0
2016-04-06 14:05:00,114.69,114.73,114.59,114.6,11703.0,98.3955,98.4298,98.3097,98.3183,11703.0
2016-04-06 14:10:00,114.58,114.58,114.47,114.51,24892.0,98.3011,98.3011,98.2067,98.2411,24892.0
2016-04-06 14:15:00,114.49,114.59,114.47,114.5,17339.0,98.2239,98.3097,98.2067,98.2325,17339.0
2016-04-06 14:20:00,114.52,114.53,114.31,114.32,15583.0,98.2496,98.2582,98.0695,98.0781,15583.0
2016-04-06 14:25:00,114.31,114.33,114.24,114.27,19726.0,98.0695,98.0866,98.0094,98.0352,19726.0
2016-04-06 14:30:00,114.26,114.3,114.0,114.02,55206.0,98.0266,98.0609,97.8035,97.8207,55206.0
2016-04-06 14:35:00,114.02,114.1,113.93,114.02,58781.0,97.8207,97.8893,97.7435,97.8207,58781.0
2016-04-06 14:40:00,114.02,114.16,114.02,114.07,24519.0,97.8207,97.9408,97.8207,97.8636,24519.0
2016-04-06 14:45:00,114.07,114.16,114.07,114.1,30273.0,97.8636,97.9408,97.8636,97.8893,30273.0
2016-04-06 14:50:00,114.1,114.14,114.01,114.08,39209.0,97.8893,97.9236,97.8121,97.8722,39209.0
2016-04-06 14:55:00,114.1,114.29,114.1,114.24,53089.0,97.8893,98.0523,97.8893,98.0094,53089.0
2016-04-06 15:00:00,114.27,114.44,114.11,114.37,86315.0,98.0352,98.181,97.8979,98.121,86315.0
2016-04-06 15:05:00,114.39,114.54,114.39,114.53,25865.0,98.1381,98.2668,98.1381,98.2582,25865.0
2016-04-06 15:10:00,114.54,114.58,114.33,114.47,46750.0,98.2668,98.3011,98.0866,98.2067,46750.0
2016-04-06 15:15:00,114.5,114.59,114.35,114.5,97474.0,98.2325,98.3097,98.1038,98.2325,97474.0
2016-04-06 15:20:00,114.51,114.56,114.32,114.38,98248.0,98.2411,98.284,98.0781,98.1295,98248.0
2016-04-06 15:25:00,114.39,114.5,114.23,114.3,104922.0,98.1381,98.2325,98.0008,98.0609,104922.0
2016-04-06 15:30:00,114.29,114.53,114.22,114.48,110628.0,98.0523,98.2582,97.9923,98.2153,110628.0
2016-04-06 15:35:00,114.48,114.57,114.39,114.5,51460.0,98.2153,98.2925,98.1381,98.2325,51460.0
2016-04-06 15:40:00,114.51,114.57,114.35,114.42,99463.0,98.2411,98.2925,98.1038,98.1639,99463.0
2016-04-06 15:45:00,114.42,114.55,114.32,114.35,149785.0,98.1639,98.2754,98.0781,98.1038,149785.0
2016-04-06 15:50:00,114.35,114.62,114.35,114.58,107877.0,98.1038,98.3354,98.1038,98.3011,107877.0
2016-04-06 15:55:00,114.59,114.71,114.59,114.67,94558.0,98.3097,98.4127,98.3097,98.3783,94558.0
2016-04-07 09:30:00,113.73,114.02,113.57,113.66,65831.0,97.5719,97.8207,97.4346,97.5118,65831.0
2016-04-07 09:35:00,113.73,113.73,113.45,113.52,28086.0,97.5719,97.5719,97.3317,97.3917,28086.0
2016-04-07 09:40:00,113.51,113.7,113.4,113.54,27338.0,97.3831,97.5461,97.2888,97.4089,27338.0
2016-04-07 09:45:00,113.53,113.55,113.28,113.28,9790.0,97.4003,97.4175,97.1858,97.1858,9790.0
2016-04-07 09:50:00,113.29,113.54,113.17,113.44,33205.0,97.1944,97.4089,97.0914,97.3231,33205.0
2016-04-07 09:55:00,113.47,113.63,113.45,113.58,14870.0,97.3488,97.4861,97.3317,97.4432,14870.0
2016-04-07 10:00:00,113.59,113.72,113.33,113.69,14269.0,97.4518,97.5633,97.2287,97.5376,14269.0
2016-04-07 10:05:00,113.7,113.91,113.67,113.72,11646.0,97.5461,97.7263,97.5204,97.5633,11646.0
2016-04-07 10:10:00,113.7,113.7,113.39,113.39,12806.0,97.5461,97.5461,97.2802,97.2802,12806.0
2016-04-07 10:15:00,113.38,113.41,113.26,113.37,8549.0,97.2716,97.2973,97.1687,97.263,8549.0
2016-04-07 10:20:00,113.37,113.42,113.36,113.4,13882.0,97.263,97.3059,97.2545,97.2888,13882.0
2016-04-07 10:25:00,113.39,113.56,113.28,113.3,24918.0,97.2802,97.426,97.1858,97.203,24918.0
2016-04-07 10:30:00,113.27,113.42,113.27,113.38,9439.0,97.1772,97.3059,97.1772,97.2716,9439.0
2016-04-07 10:35:00,113.38,113.45,113.14,113.22,22736.0,97.2716,97.3317,97.0657,97.1343,22736.0
2016-04-07 10:40:00,113.19,113.28,113.13,113.18,38682.0,97.1086,97.1858,97.0571,97.1,38682.0
2016-04-07 10:45:00,113.18,113.3,113.12,113.14,22106.0,97.1,97.203,97.0485,97.0657,22106.0
2016-04-07 10:50:00,113.14,113.22,113.14,113.19,8757.0,97.0657,97.1343,97.0657,97.1086,8757.0
2016-04-07 10:55:00,113.2,113.24,112.93,112.93,22751.0,97.1172,97.1515,96.8855,96.8855,22751.0
2016-04-07 11:00:00,112.93,112.97,112.82,112.82,11477.0,96.8855,96.9199,96.7912,96.7912,11477.0
2016-04-07 11:05:00,112.8,112.82,112.65,112.74,26266.0,96.774,96.7912,96.6453,96.7225,26266.0
2016-04-07 11:10:00,112.74,112.8,112.71,112.73,13391.0,96.7225,96.774,96.6968,96.714,13391.0
2016-04-07 11:15:00,112.72,112.76,112.6,112.6,29573.0,96.7054,96.7397,96.6024,96.6024,29573.0
2016-04-07 11:20:00,112.59,112.59,112.38,112.47,23529.0,96.5938,96.5938,96.4137,96.4909,23529.0
2016-04-07 11:25:00,112.44,112.7,112.44,112.69,14758.0,96.4652,96.6882,96.4652,96.6796,14758.0
2016-04-07 11:30:00,112.69,112.78,112.61,112.76,29572.0,96.6796,96.7569,96.611,96.7397,29572.0
2016-04-07 11:35:00,112.76,112.89,112.73,112.76,24788.0,96.7397,96.8512,96.714,96.7397,24788.0
2016-04-07 11:40:00,112.77,112.79,112.65,112.73,17342.0,96.7483,96.7654,96.6453,96.714,17342.0
2016-04-07 11:45:00,112.74,112.78,112.65,112.71,11519.0,96.7225,96.7569,96.6453,96.6968,11519.0
2016-04-07 11:50:00,112.74,112.75,112.65,112.67,11805.0,96.7225,96.7311,96.6453,96.6625,11805.0
2016-04-07 11:55:00,112.67,112.69,112.52,112.57,13345.0,96.6625,96.6796,96.5338,96.5767,13345.0
2016-04-07 12:00:00,112.54,112.6,112.43,112.45,51559.0,96.551,96.6024,96.4566,96.4737,51559.0
2016-04-07 12:05:00,112.43,112.58,112.43,112.57,14115.0,96.4566,96.5853,96.4566,96.5767,14115.0
2016-04-07 12:10:00,112.57,112.6,112.44,112.48,9415.0,96.5767,96.6024,96.4652,96.4995,9415.0
2016-04-07 12:15:00,112.48,112.56,112.44,112.49,46923.0,96.4995,96.5681,96.4652,96.5081,46923.0
2016-04-07 12:20:00,112.47,112.55,112.37,112.38,26962.0,96.4909,96.5595,96.4051,96.4137,26962.0
2016-04-07 12:25:00,112.38,112.63,112.34,112.47,97359.0,96.4137,96.6282,96.3794,96.4909,97359.0
2016-04-07 12:30:00,112.48,112.52,112.4,112.47,46534.0,96.4995,96.5338,96.4308,96.4909,46534.0
2016-04-07 12:35:00,112.47,112.52,112.42,112.5,16891.0,96.4909,96.5338,96.448,96.5166,16891.0
2016-04-07 12:40:00,112.51,112.51,112.46,112.47,12932.0,96.5252,96.5252,96.4823,96.4909,12932.0
2016-04-07 12:45:00,112.45,112.52,112.4,112.52,12219.0,96.4737,96.5338,96.4308,96.5338,12219.0
2016-04-07 12:50:00,112.5,112.53,112.47,112.47,15576.0,96.5166,96.5424,96.4909,96.4909,15576.0
2016-04-07 12:55:00,112.46,112.52,112.45,112.49,17187.0,96.4823,96.5338,96.4737,96.5081,17187.0
2016-04-07 13:00:00,112.48,112.52,112.48,112.5,18985.0,96.4995,96.5338,96.4995,96.5166,18985.0
2016-04-07 13:05:00,112.51,112.7,112.49,112.67,33574.0,96.5252,96.6882,96.5081,96.6625,33574.0
2016-04-07 13:10:00,112.7,112.8,112.65,112.65,47177.0,96.6882,96.774,96.6453,96.6453,47177.0
2016-04-07 13:15:00,112.67,112.8,112.65,112.73,15332.0,96.6625,96.774,96.6453,96.714,15332.0
2016-04-07 13:20:00,112.73,112.84,112.73,112.79,6720.0,96.714,96.8083,96.714,96.7654,6720.0
2016-04-07 13:25:00,112.83,112.86,112.77,112.77,11257.0,96.7998,96.8255,96.7483,96.7483,11257.0
2016-04-07 13:30:00,112.78,112.83,112.71,112.71,11879.0,96.7569,96.7998,96.6968,96.6968,11879.0
2016-04-07 13:35:00,112.71,112.73,112.68,112.71,7581.0,96.6968,96.714,96.6711,96.6968,7581.0
2016-04-07 13:40:00,112.74,112.86,112.74,112.84,5495.0,96.7225,96.8255,96.7225,96.8083,5495.0
2016-04-07 13:45:00,112.82,112.82,112.52,112.53,12800.0,96.7912,96.7912,96.5338,96.5424,12800.0
2016-04-07 13:50:00,112.54,112.62,112.44,112.5,11465.0,96.551,96.6196,96.4652,96.5166,11465.0
2016-04-07 13:55:00,112.52,112.52,112.43,112.46,8154.0,96.5338,96.5338,96.4566,96.4823,8154.0
2016-04-07 14:00:00,112.45,112.46,112.31,112.35,10239.0,96.4737,96.4823,96.3536,96.3879,10239.0
2016-04-07 14:05:00,112.37,112.39,112.23,112.31,19279.0,96.4051,96.4223,96.285,96.3536,19279.0
2016-04-07 14:10:00,112.29,112.44,112.23,112.24,20992.0,96.3365,96.4652,96.285,96.2936,20992.0
2016-04-07 14:15:00,112.24,112.25,112.04,112.04,19172.0,96.2936,96.3022,96.122,96.122,19172.0
2016-04-07 14:20:00,112.06,112.11,112.05,112.07,21597.0,96.1391,96.182,96.1306,96.1477,21597.0
2016-04-07 14:25:00,112.08,112.14,111.99,112.14,45983.0,96.1563,96.2078,96.0791,96.2078,45983.0
2016-04-07 14:30:00,112.17,112.22,112.16,112.22,27821.0,96.2335,96.2764,96.2249,96.2764,27821.0
2016-04-07 14:35:00,112.23,112.24,112.16,112.17,28338.0,96.285,96.2936,96.2249,96.2335,28338.0
2016-04-07 14:40:00,112.16,112.16,111.99,111.99,23711.0,96.2249,96.2249,96.0791,96.0791,23711.0
2016-04-07 14:45:00,111.99,112.01,111.79,111.83,61658.0,96.0791,96.0963,95.9075,95.9418,61658.0
2016-04-07 14:50:00,111.82,111.92,111.81,111.91,32757.0,95.9332,96.019,95.9247,96.0105,32757.0
2016-04-07 14:55:00,111.91,112.06,111.86,111.86,24699.0,96.0105,96.1391,95.9676,95.9676,24699.0
2016-04-07 15:00:00,111.85,111.94,111.81,111.92,26937.0,95.959,96.0362,95.9247,96.019,26937.0
2016-04-07 15:05:00,111.91,112.1,111.91,112.04,34505.0,96.0105,96.1735,96.0105,96.122,34505.0
2016-04-07 15:10:00,112.04,112.14,111.97,112.09,46988.0,96.122,96.2078,96.0619,96.1649,46988.0
2016-04-07 15:15:00,112.1,112.16,111.99,112.02,24857.0,96.1735,96.2249,96.0791,96.1048,24857.0
2016-04-07 15:20:00,112.03,112.09,111.99,112.06,28370.0,96.1134,96.1649,96.0791,96.1391,28370.0
2016-04-07 15:25:00,112.05,112.11,111.99,112.01,27209.0,96.1306,96.182,96.0791,96.0963,27209.0
2016-04-07 15:30:00,112.01,112.15,111.97,112.07,42751.0,96.0963,96.2164,96.0619,96.1477,42751.0
2016-04-07 15:35:00,112.06,112.09,111.92,111.95,41616.0,96.1391,96.1649,96.019,96.0448,41616.0
2016-04-07 15:40:00,111.94,112.03,111.91,111.94,41270.0,96.0362,96.1134,96.0105,96.0362,41270.0
2016-04-07 15:45:00,111.96,112.09,111.95,112.05,62278.0,96.0534,96.1649,96.0448,96.1306,62278.0
2016-04-07 15:50:00,112.05,112.1,111.93,112.09,96495.0,96.1306,96.1735,96.0276,96.1649,96495.0
2016-04-07 15:55:00,112.11,112.22,111.97,112.16,280215.0,96.182,96.2764,96.0619,96.2249,280215.0
2016-04-08 09:30:00,112.92,112.92,112.42,112.75,57506.0,96.877,96.877,96.448,96.7311,57506.0
2016-04-08 09:35:00,112.77,113.1,112.75,113.03,22839.0,96.7483,97.0314,96.7311,96.9713,22839.0
2016-04-08 09:40:00,113.04,113.09,112.61,112.75,27937.0,96.9799,97.0228,96.611,96.7311,27937.0
2016-04-08 09:45:00,112.73,112.74,112.57,112.73,12248.0,96.714,96.7225,96.5767,96.714,12248.0
2016-04-08 09:50:00,112.74,112.92,112.69,112.9,15235.0,96.7225,96.877,96.6796,96.8598,15235.0
2016-04-08 09:55:00,112.88,113.05,112.85,113.05,9411.0,96.8426,96.9885,96.8169,96.9885,9411.0
2016-04-08 10:00:00,113.08,113.21,113.03,113.21,24940.0,97.0142,97.1258,96.9713,97.1258,24940.0
2016-04-08 10:05:00,113.2,113.23,113.01,113.09,17338.0,97.1172,97.1429,96.9542,97.0228,17338.0
2016-04-08 10:10:00,113.12,113.22,113.04,113.08,21669.0,97.0485,97.1343,96.9799,97.0142,21669.0
2016-04-08 10:15:00,113.09,113.13,112.98,112.98,16731.0,97.0228,97.0571,96.9284,96.9284,16731.0
2016-04-08 10:20:00,112.98,112.98,112.68,112.78,10418.0,96.9284,96.9284,96.6711,96.7569,10418.0
2016-04-08 10:25:00,112.77,112.86,112.71,112.86,10406.0,96.7483,96.8255,96.6968,96.8255,10406.0
2016-04-08 10:30:00,112.9,113.0,112.83,112.99,24043.0,96.8598,96.9456,96.7998,96.937,24043.0
2016-04-08 10:35:00,112.98,113.07,112.91,112.99,8123.0,96.9284,97.0057,96.8684,96.937,8123.0
2016-04-08 10:40:00,112.99,113.1,112.99,113.07,7593.0,96.937,97.0314,96.937,97.0057,7593.0
2016-04-08 10:45:00,113.08,113.12,112.86,112.86,13186.0,97.0142,97.0485,96.8255,96.8255,13186.0
2016-04-08 10:50:00,112.86,112.88,112.74,112.74,10615.0,96.8255,96.8426,96.7225,96.7225,10615.0
2016-04-08 10:55:00,112.75,112.75,112.66,112.67,12517.0,96.7311,96.7311,96.6539,96.6625,12517.0
2016-04-08 11:00:00,112.66,112.74,112.58,112.59,20482.0,96.6539,96.7225,96.5853,96.5938,20482.0
2016-04-08 11:05:00,112.61,112.7,112.6,112.63,13114.0,96.611,96.6882,96.6024,96.6282,13114.0
2016-04-08 11:10:00,112.63,112.7,112.48,112.48,7836.0,96.6282,96.6882,96.4995,96.4995,7836.0
2016-04-08 11:15:00,112.48,112.5,112.4,112.41,17423.0,96.4995,96.5166,96.4308,96.4394,17423.0
2016-04-08 11:20:00,112.43,112.52,112.41,112.41,11540.0,96.4566,96.5338,96.4394,96.4394,11540.0
2016-04-08 11:25:00,112.4,112.45,112.36,112.41,15367.0,96.4308,96.4737,96.3965,96.4394,15367.0
2016-04-08 11:30:00,112.39,112.44,112.28,112.3,4998.0,96.4223,96.4652,96.3279,96.3451,4998.0
2016-04-08 11:35:00,112.32,112.36,112.23,112.24,7616.0,96.3622,96.3965,96.285,96.2936,7616.0
2016-04-08 11:40:00,112.23,112.27,112.07,112.07,19085.0,96.285,96.3193,96.1477,96.1477,19085.0
2016-04-08 11:45:00,112.06,112.13,111.92,111.92,19689.0,96.1391,96.1992,96.019,96.019,19689.0
2016-04-08 11:50:00,111.91,112.09,111.85,112.08,24656.0,96.0105,96.1649,95.959,96.1563,24656.0
2016-04-08 11:55:00,112.08,112.31,112.06,112.31,10635.0,96.1563,96.3536,96.1391,96.3536,10635.0
2016-04-08 12:00:00,112.32,112.37,112.17,112.17,27472.0,96.3622,96.4051,96.2335,96.2335,27472.0
2016-04-08 12:05:00,112.16,112.28,112.12,112.28,6180.0,96.2249,96.3279,96.1906,96.3279,6180.0
2016-04-08 12:10:00,112.31,112.38,112.26,112.3,6209.0,96.3536,96.4137,96.3107,96.3451,6209.0
2016-04-08 12:15:00,112.29,112.29,112.16,112.21,6974.0,96.3365,96.3365,96.2249,96.2678,6974.0
2016-04-08 12:20:00,112.17,112.27,112.16,112.27,5059.0,96.2335,96.3193,96.2249,96.3193,5059.0
2016-04-08 12:25:00,112.25,112.25,112.16,112.2,8536.0,96.3022,96.3022,96.2249,96.2593,8536.0
2016-04-08 12:30:00,112.18,112.26,112.12,112.26,5553.0,96.2421,96.3107,96.1906,96.3107,5553.0
2016-04-08 12:35:00,112.27,112.34,112.25,112.34,4657.0,96.3193,96.3794,96.3022,96.3794,4657.0
2016-04-08 12:40:00,112.32,112.4,112.29,112.4,9294.0,96.3622,96.4308,96.3365,96.4308,9294.0
2016-04-08 12:45:00,112.41,112.47,112.35,112.47,3627.0,96.4394,96.4909,96.3879,96.4909,3627.0
2016-04-08 12:50:00,112.5,112.5,112.4,112.44,6073.0,96.5166,96.5166,96.4308,96.4652,6073.0
2016-04-08 12:55:00,112.48,112.49,112.37,112.41,7608.0,96.4995,96.5081,96.4051,96.4394,7608.0
2016-04-08 13:00:00,112.4,112.42,112.33,112.35,4970.0,96.4308,96.448,96.3708,96.3879,4970.0
2016-04-08 13:05:00,112.37,112.4,112.33,112.36,5335.0,96.4051,96.4308,96.3708,96.3965,5335.0
2016-04-08 13:10:00,112.35,112.43,112.34,112.43,4521.0,96.3879,96.4566,96.3794,96.4566,4521.0
2016-04-08 13:15:00,112.43,112.44,112.27,112.27,11370.0,96.4566,96.4652,96.3193,96.3193,11370.0
2016-04-08 13:20:00,112.28,112.38,112.27,112.38,10707.0,96.3279,96.4137,96.3193,96.4137,10707.0
2016-04-08 13:25:00,112.36,112.36,112.29,112.34,4282.0,96.3965,96.3965,96.3365,96.3794,4282.0
2016-04-08 13:30:00,112.31,112.43,112.29,112.36,38857.0,96.3536,96.4566,96.3365,96.3965,38857.0
2016-04-08 13:35:00,112.4,112.47,112.38,112.47,7701.0,96.4308,96.4909,96.4137,96.4909,7701.0
2016-04-08 13:40:00,112.43,112.51,112.4,112.44,6776.0,96.4566,96.5252,96.4308,96.4652,6776.0
2016-04-08 13:45:00,112.47,112.53,112.47,112.53,3172.0,96.4909,96.5424,96.4909,96.5424,3172.0
2016-04-08 13:50:00,112.49,112.64,112.47,112.6,6576.0,96.5081,96.6367,96.4909,96.6024,6576.0
2016-04-08 13:55:00,112.62,112.65,112.57,112.65,9387.0,96.6196,96.6453,96.5767,96.6453,9387.0
2016-04-08 14:00:00,112.65,112.65,112.53,112.55,6770.0,96.6453,96.6453,96.5424,96.5595,6770.0
2016-04-08 14:05:00,112.55,112.69,112.53,112.69,10046.0,96.5595,96.6796,96.5424,96.6796,10046.0
2016-04-08 14:10:00,112.71,112.8,112.68,112.76,6300.0,96.6968,96.774,96.6711,96.7397,6300.0
2016-04-08 14:15:00,112.76,112.79,112.67,112.68,11670.0,96.7397,96.7654,96.6625,96.6711,11670.0
2016-04-08 14:20:00,112.69,112.71,112.63,112.69,6763.0,96.6796,96.6968,96.6282,96.6796,6763.0
2016-04-08 14:25:00,112.69,112.78,112.68,112.77,6766.0,96.6796,96.7569,96.6711,96.7483,6766.0
2016-04-08 14:30:00,112.78,112.78,112.68,112.71,6380.0,96.7569,96.7569,96.6711,96.6968,6380.0
2016-04-08 14:35:00,112.7,112.71,112.63,112.66,6533.0,96.6882,96.6968,96.6282,96.6539,6533.0
2016-04-08 14:40:00,112.68,112.7,112.61,112.62,8189.0,96.6711,96.6882,96.611,96.6196,8189.0
2016-04-08 14:45:00,112.64,112.68,112.61,112.63,7650.0,96.6367,96.6711,96.611,96.6282,7650.0
2016-04-08 14:50:00,112.62,112.63,112.47,112.52,8887.0,96.6196,96.6282,96.4909,96.5338,8887.0
2016-04-08 14:55:00,112.53,112.61,112.47,112.57,11197.0,96.5424,96.611,96.4909,96.5767,11197.0
2016-04-08 15:00:00,112.57,112.58,112.43,112.47,14671.0,96.5767,96.5853,96.4566,96.4909,14671.0
2016-04-08 15:05:00,112.47,112.47,112.19,112.2,13186.0,96.4909,96.4909,96.2507,96.2593,13186.0
2016-04-08 15:10:00,112.21,112.37,112.21,112.36,8088.0,96.2678,96.4051,96.2678,96.3965,8088.0
2016-04-08 15:15:00,112.35,112.41,112.28,112.35,13906.0,96.3879,96.4394,96.3279,96.3879,13906.0
2016-04-08 15:20:00,112.35,112.43,112.29,112.42,12270.0,96.3879,96.4566,96.3365,96.448,12270.0
2016-04-08 15:25:00,112.43,112.46,112.3,112.31,12536.0,96.4566,96.4823,96.3451,96.3536,12536.0
2016-04-08 15:30:00,112.3,112.4,112.19,112.25,20261.0,96.3451,96.4308,96.2507,96.3022,20261.0
2016-04-08 15:35:00,112.26,112.42,112.25,112.39,17578.0,96.3107,96.448,96.3022,96.4223,17578.0
2016-04-08 15:40:00,112.4,112.43,112.36,112.41,19044.0,96.4308,96.4566,96.3965,96.4394,19044.0
2016-04-08 15:45:00,112.43,112.58,112.43,112.54,32681.0,96.4566,96.5853,96.4566,96.551,32681.0
2016-04-08 15:50:00,112.54,112.6,112.49,112.59,39020.0,96.551,96.6024,96.5081,96.5938,39020.0
2016-04-08 15:55:00,112.59,112.84,112.51,112.8,198822.0,96.5938,96.8083,96.5252,96.774,198822.0
2016-04-11 09:30:00,112.94,113.55,112.94,113.17,61845.0,96.8941,97.4175,96.8941,97.0914,61845.0
2016-04-11 09:35:00,113.2,113.48,113.18,113.48,41117.0,97.1172,97.3574,97.1,97.3574,41117.0
2016-04-11 09:40:00,113.38,113.44,113.1,113.2,46048.0,97.2716,97.3231,97.0314,97.1172,46048.0
2016-04-11 09:45:00,113.21,113.43,113.1,113.42,64206.0,97.1258,97.3145,97.0314,97.3059,64206.0
2016-04-11 09:50:00,113.43,113.56,113.38,113.55,33985.0,97.3145,97.426,97.2716,97.4175,33985.0
2016-04-11 09:55:00,113.56,113.65,113.47,113.63,30691.0,97.426,97.5032,97.3488,97.4861,30691.0
2016-04-11 10:00:00,113.64,113.75,113.57,113.64,46628.0,97.4947,97.589,97.4346,97.4947,46628.0
2016-04-11 10:05:00,113.66,113.87,113.66,113.82,22820.0,97.5118,97.692,97.5118,97.6491,22820.0
2016-04-11 10:10:00,113.84,113.86,113.63,113.74,28821.0,97.6663,97.6834,97.4861,97.5805,28821.0
2016-04-11 10:15:00,113.74,113.79,113.69,113.77,22266.0,97.5805,97.6234,97.5376,97.6062,22266.0
2016-04-11 10:20:00,113.77,113.77,113.59,113.74,26514.0,97.6062,97.6062,97.4518,97.5805,26514.0
2016-04-11 10:25:00,113.74,113.83,113.74,113.77,17434.0,97.5805,97.6577,97.5805,97.6062,17434.0
2016-04-11 10:30:00,113.78,113.8,113.65,113.8,16167.0,97.6148,97.6319,97.5032,97.6319,16167.0
2016-04-11 10:35:00,113.8,113.86,113.76,113.85,14352.0,97.6319,97.6834,97.5976,97.6748,14352.0
2016-04-11 10:40:00,113.85,113.85,113.62,113.69,36963.0,97.6748,97.6748,97.4775,97.5376,36963.0
2016-04-11 10:45:00,113.68,113.74,113.57,113.69,37210.0,97.529,97.5805,97.4346,97.5376,37210.0
2016-04-11 10:50:00,113.69,113.74,113.58,113.68,18993.0,97.5376,97.5805,97.4432,97.529,18993.0
2016-04-11 10:55:00,113.68,113.7,113.57,113.59,22505.0,97.529,97.5461,97.4346,97.4518,22505.0
2016-04-11 11:00:00,113.6,113.65,113.55,113.64,29645.0,97.4604,97.5032,97.4175,97.4947,29645.0
2016-04-11 11:05:00,113.62,113.69,113.58,113.62,24482.0,97.4775,97.5376,97.4432,97.4775,24482.0
2016-04-11 11:10:00,113.61,113.62,113.46,113.53,17203.0,97.4689,97.4775,97.3402,97.4003,17203.0
2016-04-11 11:15:00,113.54,113.56,113.42,113.42,17383.0,97.4089,97.426,97.3059,97.3059,17383.0
2016-04-11 11:20:00,113.41,113.47,113.35,113.44,12337.0,97.2973,97.3488,97.2459,97.3231,12337.0
2016-04-11 11:25:00,113.46,113.58,113.4,113.57,16872.0,97.3402,97.4432,97.2888,97.4346,16872.0
2016-04-11 11:30:00,113.57,113.57,113.32,113.35,14972.0,97.4346,97.4346,97.2201,97.2459,14972.0
2016-04-11 11:35:00,113.35,113.45,113.33,113.35,16222.0,97.2459,97.3317,97.2287,97.2459,16222.0
2016-04-11 11:40:00,113.36,113.44,113.32,113.34,7602.0,97.2545,97.3231,97.2201,97.2373,7602.0
2016-04-11 11:45:00,113.31,113.4,113.28,113.32,12308.0,97.2116,97.2888,97.1858,97.2201,12308.0
2016-04-11 11:50:00,113.31,113.4,113.21,113.35,10168.0,97.2116,97.2888,97.1258,97.2459,10168.0
2016-04-11 11:55:00,113.34,113.48,113.29,113.48,8653.0,97.2373,97.3574,97.1944,97.3574,8653.0
2016-04-11 12:00:00,113.48,113.5,113.4,113.46,13734.0,97.3574,97.3746,97.2888,97.3402,13734.0
2016-04-11 12:05:00,113.46,113.47,113.34,113.45,18530.0,97.3402,97.3488,97.2373,97.3317,18530.0
2016-04-11 12:10:00,113.44,113.63,113.43,113.63,11398.0,97.3231,97.4861,97.3145,97.4861,11398.0
2016-04-11 12:15:00,113.62,113.83,113.62,113.83,19469.0,97.4775,97.6577,97.4775,97.6577,19469.0
2016-04-11 12:20:00,113.83,113.86,113.82,113.83,18082.0,97.6577,97.6834,97.6491,97.6577,18082.0
2016-04-11 12:25:00,113.84,113.87,113.73,113.77,8425.0,97.6663,97.692,97.5719,97.6062,8425.0
2016-04-11 12:30:00,113.78,113.79,113.6,113.61,10083.0,97.6148,97.6234,97.4604,97.4689,10083.0
2016-04-11 12:35:00,113.6,113.61,113.48,113.54,9536.0,97.4604,97.4689,97.3574,97.4089,9536.0
2016-04-11 12:40:00,113.53,113.62,113.49,113.58,12183.0,97.4003,97.4775,97.366,97.4432,12183.0
2016-04-11 12:45:00,113.61,113.82,113.59,113.75,10568.0,97.4689,97.6491,97.4518,97.589,10568.0
2016-04-11 12:50:00,113.75,113.8,113.68,113.8,8756.0,97.589,97.6319,97.529,97.6319,8756.0
2016-04-11 12:55:00,113.81,113.86,113.77,113.86,13870.0,97.6405,97.6834,97.6062,97.6834,13870.0
2016-04-11 13:00:00,113.86,113.96,113.86,113.92,34166.0,97.6834,97.7692,97.6834,97.7349,34166.0
2016-04-11 13:05:00,113.91,113.95,113.91,113.91,7727.0,97.7263,97.7606,97.7263,97.7263,7727.0
2016-04-11 13:10:00,113.92,114.0,113.89,114.0,19428.0,97.7349,97.8035,97.7092,97.8035,19428.0
2016-04-11 13:15:00,113.98,113.99,113.92,113.94,13279.0,97.7864,97.7949,97.7349,97.752,13279.0
2016-04-11 13:20:00,113.93,113.97,113.91,113.95,10018.0,97.7435,97.7778,97.7263,97.7606,10018.0
2016-04-11 13:25:00,113.93,113.93,113.83,113.89,8822.0,97.7435,97.7435,97.6577,97.7092,8822.0
2016-04-11 13:30:00,113.87,113.93,113.76,113.78,13515.0,97.692,97.7435,97.5976,97.6148,13515.0
2016-04-11 13:35:00,113.77,113.92,113.74,113.74,12927.0,97.6062,97.7349,97.5805,97.5805,12927.0
2016-04-11 13:40:00,113.73,113.75,113.66,113.75,8483.0,97.5719,97.589,97.5118,97.589,8483.0
2016-04-11 13:45:00,113.74,113.77,113.66,113.72,8977.0,97.5805,97.6062,97.5118,97.5633,8977.0
2016-04-11 13:50:00,113.74,113.74,113.62,113.64,13738.0,97.5805,97.5805,97.4775,97.4947,13738.0
2016-04-11 13:55:00,113.64,113.73,113.61,113.62,14698.0,97.4947,97.5719,97.4689,97.4775,14698.0
2016-04-11 14:00:00,113.64,113.73,113.5,113.5,16010.0,97.4947,97.5719,97.3746,97.3746,16010.0
2016-04-11 14:05:00,113.5,113.59,113.41,113.41,16529.0,97.3746,97.4518,97.2973,97.2973,16529.0
2016-04-11 14:10:00,113.42,113.51,113.42,113.42,13950.0,97.3059,97.3831,97.3059,97.3059,13950.0
2016-04-11 14:15:00,113.41,113.56,113.37,113.55,32204.0,97.2973,97.426,97.263,97.4175,32204.0
2016-04-11 14:20:00,113.53,113.57,113.5,113.54,22427.0,97.4003,97.4346,97.3746,97.4089,22427.0
2016-04-11 14:25:00,113.53,113.62,113.47,113.48,18093.0,97.4003,97.4775,97.3488,97.3574,18093.0
2016-04-11 14:30:00,113.47,113.57,113.43,113.48,15799.0,97.3488,97.4346,97.3145,97.3574,15799.0
2016-04-11 14:35:00,113.47,113.66,113.41,113.63,13617.0,97.3488,97.5118,97.2973,97.4861,13617.0
2016-04-11 14:40:00,113.65,113.67,113.58,113.61,10264.0,97.5032,97.5204,97.4432,97.4689,10264.0
2016-04-11 14:45:00,113.61,113.67,113.53,113.6,14493.0,97.4689,97.5204,97.4003,97.4604,14493.0
2016-04-11 14:50:00,113.59,113.66,113.48,113.66,14798.0,97.4518,97.5118,97.3574,97.5118,14798.0
2016-04-11 14:55:00,113.66,113.66,113.57,113.59,8535.0,97.5118,97.5118,97.4346,97.4518,8535.0
2016-04-11 15:00:00,113.58,113.6,113.36,113.43,15302.0,97.4432,97.4604,97.2545,97.3145,15302.0
2016-04-11 15:05:00,113.39,113.39,113.22,113.25,17788.0,97.2802,97.2802,97.1343,97.1601,17788.0
2016-04-11 15:10:00,113.23,113.27,113.12,113.21,17438.0,97.1429,97.1772,97.0485,97.1258,17438.0
2016-04-11 15:15:00,113.22,113.25,113.15,113.18,17617.0,97.1343,97.1601,97.0743,97.1,17617.0
2016-04-11 15:20:00,113.16,113.19,113.08,113.12,16939.0,97.0829,97.1086,97.0142,97.0485,16939.0
2016-04-11 15:25:00,113.11,113.24,113.02,113.03,23700.0,97.04,97.1515,96.9628,96.9713,23700.0
2016-04-11 15:30:00,113.04,113.11,112.97,113.05,22556.0,96.9799,97.04,96.9199,96.9885,22556.0
2016-04-11 15:35:00,113.06,113.06,112.93,112.93,23902.0,96.9971,96.9971,96.8855,96.8855,23902.0
2016-04-11 15:40:00,112.93,112.97,112.83,112.85,23340.0,96.8855,96.9199,96.7998,96.8169,23340.0
2016-04-11 15:45:00,112.84,112.99,112.8,112.95,43467.0,96.8083,96.937,96.774,96.9027,43467.0
2016-04-11 15:50:00,112.96,113.06,112.93,113.06,54086.0,96.9113,96.9971,96.8855,96.9971,54086.0
2016-04-11 15:55:00,113.04,113.29,112.99,113.11,293255.0,96.9799,97.1944,96.937,97.04,293255.0
2016-04-12 09:30:00,113.33,113.41,113.01,113.01,53646.0,97.2287,97.2973,96.9542,96.9542,53646.0
2016-04-12 09:35:00,113.0,113.21,112.98,113.03,17069.0,96.9456,97.1258,96.9284,96.9713,17069.0
2016-04-12 09:40:00,113.06,113.26,112.95,113.26,14150.0,96.9971,97.1687,96.9027,97.1687,14150.0
2016-04-12 09:45:00,113.21,113.38,113.17,113.27,25368.0,97.1258,97.2716,97.0914,97.1772,25368.0
2016-04-12 09:50:00,113.3,113.39,113.25,113.25,18557.0,97.203,97.2802,97.1601,97.1601,18557.0
2016-04-12 09:55:00,113.25,113.36,113.16,113.27,30023.0,97.1601,97.2545,97.0829,97.1772,30023.0
2016-04-12 10:00:00,113.28,113.43,113.25,113.27,15526.0,97.1858,97.3145,97.1601,97.1772,15526.0
2016-04-12 10:05:00,113.26,113.3,113.16,113.16,28478.0,97.1687,97.203,97.0829,97.0829,28478.0
2016-04-12 10:10:00,113.13,113.22,113.06,113.07,11509.0,97.0571,97.1343,96.9971,97.0057,11509.0
2016-04-12 10:15:00,113.04,113.18,112.91,113.18,18326.0,96.9799,97.1,96.8684,97.1,18326.0
2016-04-12 10:20:00,113.2,113.26,113.06,113.25,38094.0,97.1172,97.1687,96.9971,97.1601,38094.0
2016-04-12 10:25:00,113.26,113.33,113.24,113.31,43099.0,97.1687,97.2287,97.1515,97.2116,43099.0
2016-04-12 10:30:00,113.32,113.57,113.25,113.29,44589.0,97.2201,97.4346,97.1601,97.1944,44589.0
2016-04-12 10:35:00,113.28,113.57,113.24,113.38,39807.0,97.1858,97.4346,97.1515,97.2716,39807.0
2016-04-12 10:40:00,113.36,113.61,113.33,113.52,22970.0,97.2545,97.4689,97.2287,97.3917,22970.0
2016-04-12 10:45:00,113.54,113.64,113.49,113.5,22329.0,97.4089,97.4947,97.366,97.3746,22329.0
2016-04-12 10:50:00,113.5,113.99,113.5,113.9,28444.0,97.3746,97.7949,97.3746,97.7177,28444.0
2016-04-12 10:55:00,113.91,114.0,113.9,113.95,17602.0,97.7263,97.8035,97.7177,97.7606,17602.0
2016-04-12 11:00:00,113.98,114.01,113.78,113.81,34944.0,97.7864,97.8121,97.6148,97.6405,34944.0
2016-04-12 11:05:00,113.82,114.04,113.82,114.04,21725.0,97.6491,97.8378,97.6491,97.8378,21725.0
2016-04-12 11:10:00,114.03,114.04,113.98,114.01,19604.0,97.8293,97.8378,97.7864,97.8121,19604.0
2016-04-12 11:15:00,114.0,114.09,113.98,114.08,18471.0,97.8035,97.8807,97.7864,97.8722,18471.0
2016-04-12 11:20:00,114.07,114.22,114.05,114.2,22031.0,97.8636,97.9923,97.8464,97.9751,22031.0
2016-04-12 11:25:00,114.19,114.2,114.09,114.14,17273.0,97.9665,97.9751,97.8807,97.9236,17273.0
2016-04-12 11:30:00,114.14,114.19,114.03,114.07,22509.0,97.9236,97.9665,97.8293,97.8636,22509.0
2016-04-12 11:35:00,114.09,114.22,114.09,114.2,19094.0,97.8807,97.9923,97.8807,97.9751,19094.0
2016-04-12 11:40:00,114.21,114.24,114.13,114.13,10048.0,97.9837,98.0094,97.9151,97.9151,10048.0
2016-04-12 11:45:00,114.13,114.13,114.01,114.05,16612.0,97.9151,97.9151,97.8121,97.8464,16612.0
2016-04-12 11:50:00,114.06,114.12,113.99,114.01,33048.0,97.855,97.9065,97.7949,97.8121,33048.0
2016-04-12 11:55:00,114.02,114.1,114.02,114.05,14123.0,97.8207,97.8893,97.8207,97.8464,14123.0
2016-04-12 12:00:00,114.06,114.09,113.99,114.01,24822.0,97.855,97.8807,97.7949,97.8121,24822.0
2016-04-12 12:05:00,114.01,114.1,113.95,114.01,30513.0,97.8121,97.8893,97.7606,97.8121,30513.0
2016-04-12 12:10:00,114.03,114.05,113.96,113.99,13190.0,97.8293,97.8464,97.7692,97.7949,13190.0
2016-04-12 12:15:00,114.0,114.08,113.98,113.98,11322.0,97.8035,97.8722,97.7864,97.7864,11322.0
2016-04-12 12:20:00,113.98,113.99,113.94,113.99,10480.0,97.7864,97.7949,97.752,97.7949,10480.0
2016-04-12 12:25:00,113.96,114.01,113.93,113.96,32175.0,97.7692,97.8121,97.7435,97.7692,32175.0
2016-04-12 12:30:00,113.95,114.11,113.94,113.95,14164.0,97.7606,97.8979,97.752,97.7606,14164.0
2016-04-12 12:35:00,113.96,114.16,113.96,114.11,13402.0,97.7692,97.9408,97.7692,97.8979,13402.0
2016-04-12 12:40:00,114.12,114.17,114.09,114.12,15854.0,97.9065,97.9494,97.8807,97.9065,15854.0
2016-04-12 12:45:00,114.12,114.17,114.1,114.11,13029.0,97.9065,97.9494,97.8893,97.8979,13029.0
2016-04-12 12:50:00,114.12,114.24,114.12,114.23,12592.0,97.9065,98.0094,97.9065,98.0008,12592.0
2016-04-12 12:55:00,114.23,114.23,114.16,114.16,10812.0,98.0008,98.0008,97.9408,97.9408,10812.0
2016-04-12 13:00:00,114.17,114.19,114.09,114.09,31566.0,97.9494,97.9665,97.8807,97.8807,31566.0
2016-04-12 13:05:00,114.09,114.09,113.99,114.05,12976.0,97.8807,97.8807,97.7949,97.8464,12976.0
2016-04-12 13:10:00,114.04,114.12,114.01,114.08,12904.0,97.8378,97.9065,97.8121,97.8722,12904.0
2016-04-12 13:15:00,114.07,114.09,113.95,114.0,20867.0,97.8636,97.8807,97.7606,97.8035,20867.0
2016-04-12 13:20:00,113.98,114.03,113.95,113.99,26445.0,97.7864,97.8293,97.7606,97.7949,26445.0
2016-04-12 13:25:00,114.0,114.02,113.96,113.97,19770.0,97.8035,97.8207,97.7692,97.7778,19770.0
2016-04-12 13:30:00,113.97,114.06,113.93,113.95,20921.0,97.7778,97.855,97.7435,97.7606,20921.0
2016-04-12 13:35:00,113.95,114.01,113.93,113.99,21081.0,97.7606,97.8121,97.7435,97.7949,21081.0
2016-04-12 13:40:00,114.01,114.07,113.99,114.06,10919.0,97.8121,97.8636,97.7949,97.855,10919.0
2016-04-12 13:45:00,114.04,114.15,114.03,114.09,12918.0,97.8378,97.9322,97.8293,97.8807,12918.0
2016-04-12 13:50:00,114.08,114.11,113.94,113.99,18623.0,97.8722,97.8979,97.752,97.7949,18623.0
2016-04-12 13:55:00,114.0,114.13,114.0,114.11,12003.0,97.8035,97.9151,97.8035,97.8979,12003.0
2016-04-12 14:00:00,114.12,114.17,114.06,114.17,18163.0,97.9065,97.9494,97.855,97.9494,18163.0
2016-04-12 14:05:00,114.17,114.18,114.05,114.09,19757.0,97.9494,97.958,97.8464,97.8807,19757.0
2016-04-12 14:10:00,114.1,114.2,114.09,114.17,16173.0,97.8893,97.9751,97.8807,97.9494,16173.0
2016-04-12 14:15:00,114.18,114.22,114.17,114.19,11204.0,97.958,97.9923,97.9494,97.9665,11204.0
2016-04-12 14:20:00,114.18,114.2,114.09,114.09,17285.0,97.958,97.9751,97.8807,97.8807,17285.0
2016-04-12 14:25:00,114.1,114.11,114.01,114.02,17405.0,97.8893,97.8979,97.8121,97.8207,17405.0
2016-04-12 14:30:00,114.02,114.13,114.0,114.1,17981.0,97.8207,97.9151,97.8035,97.8893,17981.0
2016-04-12 14:35:00,114.1,114.17,114.09,114.15,12769.0,97.8893,97.9494,97.8807,97.9322,12769.0
2016-04-12 14:40:00,114.15,114.25,114.14,114.24,28127.0,97.9322,98.018,97.9236,98.0094,28127.0
2016-04-12 14:45:00,114.24,114.33,114.22,114.22,28191.0,98.0094,98.0866,97.9923,97.9923,28191.0
2016-04-12 14:50:00,114.22,114.28,114.21,114.27,22011.0,97.9923,98.0437,97.9837,98.0352,22011.0
2016-04-12 14:55:00,114.26,114.33,114.25,114.29,28208.0,98.0266,98.0866,98.018,98.0523,28208.0
2016-04-12 15:00:00,114.28,114.39,114.25,114.36,35464.0,98.0437,98.1381,98.018,98.1124,35464.0
2016-04-12 15:05:00,114.37,114.43,114.35,114.39,28958.0,98.121,98.1724,98.1038,98.1381,28958.0
2016-04-12 15:10:00,114.39,114.41,114.34,114.38,26418.0,98.1381,98.1553,98.0952,98.1295,26418.0
2016-04-12 15:15:00,114.39,114.42,114.38,114.42,27430.0,98.1381,98.1639,98.1295,98.1639,27430.0
2016-04-12 15:20:00,114.42,114.42,114.28,114.35,43277.0,98.1639,98.1639,98.0437,98.1038,43277.0
2016-04-12 15:25:00,114.34,114.35,114.27,114.31,44654.0,98.0952,98.1038,98.0352,98.0695,44654.0
2016-04-12 15:30:00,114.29,114.39,114.25,114.35,34857.0,98.0523,98.1381,98.018,98.1038,34857.0
2016-04-12 15:35:00,114.35,114.36,114.25,114.3,59330.0,98.1038,98.1124,98.018,98.0609,59330.0
2016-04-12 15:40:00,114.3,114.45,114.25,114.25,79486.0,98.0609,98.1896,98.018,98.018,79486.0
2016-04-12 15:45:00,114.25,114.35,114.21,114.28,101410.0,98.018,98.1038,97.9837,98.0437,101410.0
2016-04-12 15:50:00,114.28,114.31,114.24,114.26,99533.0,98.0437,98.0695,98.0094,98.0266,99533.0
2016-04-12 15:55:00,114.25,114.5,114.19,114.39,185663.0,98.018,98.2325,97.9665,98.1381,185663.0
2016-04-13 09:30:00,113.87,114.48,113.7,114.24,102007.0,98.6268,99.1551,98.4795,98.9472,102007.0
2016-04-13 09:35:00,114.26,114.67,114.2,114.45,46999.0,98.9646,99.3197,98.9126,99.1291,46999.0
2016-04-13 09:40:00,114.45,114.6,114.31,114.48,38544.0,99.1291,99.259,99.0079,99.1551,38544.0
2016-04-13 09:45:00,114.5,114.54,114.3,114.34,39398.0,99.1724,99.2071,98.9992,99.0338,39398.0
2016-04-13 09:50:00,114.4,114.52,114.25,114.35,30507.0,99.0858,99.1898,98.9559,99.0425,30507.0
2016-04-13 09:55:00,114.33,114.38,114.16,114.19,26504.0,99.0252,99.0685,98.8779,98.9039,26504.0
2016-04-13 10:00:00,114.19,114.35,114.17,114.32,33216.0,98.9039,99.0425,98.8866,99.0165,33216.0
2016-04-13 10:05:00,114.3,114.38,114.21,114.28,47464.0,98.9992,99.0685,98.9212,98.9819,47464.0
2016-04-13 10:10:00,114.28,114.35,114.13,114.2,59414.0,98.9819,99.0425,98.852,98.9126,59414.0
2016-04-13 10:15:00,114.2,114.2,113.93,113.95,47707.0,98.9126,98.9126,98.6787,98.6961,47707.0
2016-04-13 10:20:00,113.94,114.05,113.73,113.81,57382.0,98.6874,98.7827,98.5055,98.5748,57382.0
2016-04-13 10:25:00,113.77,114.03,113.71,114.02,54497.0,98.5402,98.7653,98.4882,98.7567,54497.0
2016-04-13 10:30:00,114.03,114.04,113.85,113.92,31922.0,98.7653,98.774,98.6094,98.6701,31922.0
2016-04-13 10:35:00,113.91,113.99,113.55,113.59,49247.0,98.6614,98.7307,98.3496,98.3842,49247.0
2016-04-13 10:40:00,113.59,113.72,113.47,113.61,29415.0,98.3842,98.4968,98.2803,98.4016,29415.0
2016-04-13 10:45:00,113.64,113.81,113.6,113.75,50521.0,98.4276,98.5748,98.3929,98.5228,50521.0
2016-04-13 10:50:00,113.78,113.93,113.61,113.85,43661.0,98.5488,98.6787,98.4016,98.6094,43661.0
2016-04-13 10:55:00,113.86,113.9,113.69,113.77,58853.0,98.6181,98.6527,98.4709,98.5402,58853.0
2016-04-13 11:00:00,113.75,113.82,113.66,113.73,26460.0,98.5228,98.5835,98.4449,98.5055,26460.0
2016-04-13 11:05:00,113.75,113.85,113.67,113.77,46803.0,98.5228,98.6094,98.4535,98.5402,46803.0
2016-04-13 11:10:00,113.78,113.83,113.63,113.68,52926.0,98.5488,98.5921,98.4189,98.4622,52926.0
2016-04-13 11:15:00,113.69,113.86,113.67,113.85,32529.0,98.4709,98.6181,98.4535,98.6094,32529.0
2016-04-13 11:20:00,113.85,113.95,113.73,113.87,41301.0,98.6094,98.6961,98.5055,98.6268,41301.0
2016-04-13 11:25:00,113.88,113.96,113.77,113.81,41426.0,98.6354,98.7047,98.5402,98.5748,41426.0
2016-04-13 11:30:00,113.81,113.99,113.81,113.93,42398.0,98.5748,98.7307,98.5748,98.6787,42398.0
2016-04-13 11:35:00,113.93,114.0,113.79,113.84,48619.0,98.6787,98.7394,98.5575,98.6008,48619.0
2016-04-13 11:40:00,113.83,114.0,113.78,113.93,36674.0,98.5921,98.7394,98.5488,98.6787,36674.0
2016-04-13 11:45:00,113.92,114.12,113.92,114.06,50656.0,98.6701,98.8433,98.6701,98.7913,50656.0
2016-04-13 11:50:00,114.08,114.12,114.01,114.01,39502.0,98.8087,98.8433,98.748,98.748,39502.0
2016-04-13 11:55:00,114.01,114.2,114.01,114.01,45934.0,98.748,98.9126,98.748,98.748,45934.0
2016-04-13 12:00:00,113.99,114.03,113.82,113.91,93917.0,98.7307,98.7653,98.5835,98.6614,93917.0
2016-04-13 12:05:00,113.91,114.05,113.89,113.95,37773.0,98.6614,98.7827,98.6441,98.6961,37773.0
2016-04-13 12:10:00,113.94,114.05,113.91,113.91,26206.0,98.6874,98.7827,98.6614,98.6614,26206.0
2016-04-13 12:15:00,113.91,114.0,113.89,114.0,23329.0,98.6614,98.7394,98.6441,98.7394,23329.0
2016-04-13 12:20:00,113.99,114.0,113.94,113.94,18752.0,98.7307,98.7394,98.6874,98.6874,18752.0
2016-04-13 12:25:00,113.94,114.0,113.86,113.89,53017.0,98.6874,98.7394,98.6181,98.6441,53017.0
2016-04-13 12:30:00,113.9,113.96,113.82,113.89,33152.0,98.6527,98.7047,98.5835,98.6441,33152.0
2016-04-13 12:35:00,113.89,113.92,113.71,113.78,40497.0,98.6441,98.6701,98.4882,98.5488,40497.0
2016-04-13 12:40:00,113.79,113.83,113.65,113.66,28773.0,98.5575,98.5921,98.4362,98.4449,28773.0
2016-04-13 12:45:00,113.66,113.88,113.66,113.77,49064.0,98.4449,98.6354,98.4449,98.5402,49064.0
2016-04-13 12:50:00,113.78,113.95,113.78,113.89,31049.0,98.5488,98.6961,98.5488,98.6441,31049.0
2016-04-13 12:55:00,113.89,114.0,113.89,113.95,28495.0,98.6441,98.7394,98.6441,98.6961,28495.0
2016-04-13 13:00:00,113.94,113.95,113.8,113.92,47395.0,98.6874,98.6961,98.5661,98.6701,47395.0
2016-04-13 13:05:00,113.93,114.0,113.88,113.98,41854.0,98.6787,98.7394,98.6354,98.722,41854.0
2016-04-13 13:10:00,113.98,113.98,113.85,113.96,24107.0,98.722,98.722,98.6094,98.7047,24107.0
2016-04-13 13:15:00,113.97,114.0,113.93,113.97,25738.0,98.7134,98.7394,98.6787,98.7134,25738.0
2016-04-13 13:20:00,113.98,114.0,113.95,113.98,23849.0,98.722,98.7394,98.6961,98.722,23849.0
2016-04-13 13:25:00,113.98,114.01,113.93,113.95,32957.0,98.722,98.748,98.6787,98.6961,32957.0
2016-04-13 13:30:00,113.95,114.01,113.93,113.98,29377.0,98.6961,98.748,98.6787,98.722,29377.0
2016-04-13 13:35:00,113.98,114.07,113.93,114.02,38941.0,98.722,98.8,98.6787,98.7567,38941.0
2016-04-13 13:40:00,114.02,114.14,113.96,114.13,27081.0,98.7567,98.8606,98.7047,98.852,27081.0
2016-04-13 13:45:00,114.13,114.13,114.02,114.05,67701.0,98.852,98.852,98.7567,98.7827,67701.0
2016-04-13 13:50:00,114.05,114.13,114.01,114.1,35025.0,98.7827,98.852,98.748,98.826,35025.0
2016-04-13 13:55:00,114.09,114.16,114.01,114.14,40199.0,98.8173,98.8779,98.748,98.8606,40199.0
2016-04-13 14:00:00,114.14,114.14,114.06,114.13,43726.0,98.8606,98.8606,98.7913,98.852,43726.0
2016-04-13 14:05:00,114.14,114.28,114.1,114.25,36532.0,98.8606,98.9819,98.826,98.9559,36532.0
2016-04-13 14:10:00,114.26,114.34,114.24,114.27,45968.0,98.9646,99.0338,98.9472,98.9732,45968.0
2016-04-13 14:15:00,114.27,114.39,114.26,114.37,53223.0,98.9732,99.0772,98.9646,99.0598,53223.0
2016-04-13 14:20:00,114.36,114.38,114.29,114.35,33921.0,99.0512,99.0685,98.9905,99.0425,33921.0
2016-04-13 14:25:00,114.34,114.48,114.32,114.43,55196.0,99.0338,99.1551,99.0165,99.1118,55196.0
2016-04-13 14:30:00,114.44,114.48,114.35,114.45,46137.0,99.1205,99.1551,99.0425,99.1291,46137.0
2016-04-13 14:35:00,114.46,114.46,114.36,114.41,28957.0,99.1378,99.1378,99.0512,99.0945,28957.0
2016-04-13 14:40:00,114.4,114.48,114.37,114.47,27692.0,99.0858,99.1551,99.0598,99.1464,27692.0
2016-04-13 14:45:00,114.46,114.5,114.42,114.49,30898.0,99.1378,99.1724,99.1031,99.1638,30898.0
2016-04-13 14:50:00,114.48,114.56,114.48,114.54,30057.0,99.1551,99.2244,99.1551,99.2071,30057.0
2016-04-13 14:55:00,114.54,114.58,114.5,114.5,48193.0,99.2071,99.2417,99.1724,99.1724,48193.0
2016-04-13 15:00:00,114.51,114.57,114.5,114.55,46635.0,99.1811,99.2331,99.1724,99.2157,46635.0
2016-04-13 15:05:00,114.56,114.63,114.51,114.6,39702.0,99.2244,99.285,99.1811,99.259,39702.0
2016-04-13 15:10:00,114.62,114.73,114.61,114.65,48622.0,99.2764,99.3716,99.2677,99.3023,48622.0
2016-04-13 15:15:00,114.66,114.66,114.6,114.61,43234.0,99.311,99.311,99.259,99.2677,43234.0
2016-04-13 15:20:00,114.61,114.66,114.6,114.63,37671.0,99.2677,99.311,99.259,99.285,37671.0
2016-04-13 15:25:00,114.63,114.71,114.61,114.66,59171.0,99.285,99.3543,99.2677,99.311,59171.0
2016-04-13 15:30:00,114.65,114.82,114.65,114.77,46412.0,99.3023,99.4496,99.3023,99.4063,46412.0
2016-04-13 15:35:00,114.76,114.79,114.73,114.76,57032.0,99.3976,99.4236,99.3716,99.3976,57032.0
2016-04-13 15:40:00,114.77,114.81,114.69,114.77,85858.0,99.4063,99.4409,99.337,99.4063,85858.0
2016-04-13 15:45:00,114.78,114.82,114.72,114.74,100198.0,99.4149,99.4496,99.363,99.3803,100198.0
2016-04-13 15:50:00,114.74,114.8,114.67,114.8,112463.0,99.3803,99.4323,99.3197,99.4323,112463.0
2016-04-13 15:55:00,114.8,115.02,114.79,114.96,260954.0,99.4323,99.6228,99.4236,99.5709,260954.0
2016-04-14 09:30:00,115.0,115.15,114.84,114.97,80870.0,99.6055,99.7354,99.4669,99.5795,80870.0
2016-04-14 09:35:00,115.12,115.18,114.85,114.91,23137.0,99.7094,99.7614,99.4756,99.5275,23137.0
2016-04-14 09:40:00,114.92,114.95,114.53,114.54,17139.0,99.5362,99.5622,99.1984,99.2071,17139.0
2016-04-14 09:45:00,114.56,114.62,114.37,114.42,28260.0,99.2244,99.2764,99.0598,99.1031,28260.0
2016-04-14 09:50:00,114.42,114.42,114.14,114.27,47001.0,99.1031,99.1031,98.8606,98.9732,47001.0
2016-04-14 09:55:00,114.27,114.53,114.16,114.51,37636.0,98.9732,99.1984,98.8779,99.1811,37636.0
2016-04-14 10:00:00,114.49,114.69,114.48,114.64,13551.0,99.1638,99.337,99.1551,99.2937,13551.0
2016-04-14 10:05:00,114.63,114.69,114.5,114.59,44223.0,99.285,99.337,99.1724,99.2504,44223.0
2016-04-14 10:10:00,114.6,114.61,114.45,114.46,18063.0,99.259,99.2677,99.1291,99.1378,18063.0
2016-04-14 10:15:00,114.49,114.59,114.47,114.56,22000.0,99.1638,99.2504,99.1464,99.2244,22000.0
2016-04-14 10:20:00,114.58,114.66,114.52,114.54,14296.0,99.2417,99.311,99.1898,99.2071,14296.0
2016-04-14 10:25:00,114.54,114.6,114.41,114.44,28062.0,99.2071,99.259,99.0945,99.1205,28062.0
2016-04-14 10:30:00,114.45,114.53,114.38,114.38,11960.0,99.1291,99.1984,99.0685,99.0685,11960.0
2016-04-14 10:35:00,114.38,114.5,114.36,114.5,8322.0,99.0685,99.1724,99.0512,99.1724,8322.0
2016-04-14 10:40:00,114.48,114.65,114.46,114.62,25946.0,99.1551,99.3023,99.1378,99.2764,25946.0
2016-04-14 10:45:00,114.6,114.62,114.51,114.55,28059.0,99.259,99.2764,99.1811,99.2157,28059.0
2016-04-14 10:50:00,114.58,114.63,114.58,114.59,17387.0,99.2417,99.285,99.2417,99.2504,17387.0
2016-04-14 10:55:00,114.57,114.65,114.55,114.64,10150.0,99.2331,99.3023,99.2157,99.2937,10150.0
2016-04-14 11:00:00,114.63,114.63,114.51,114.57,23575.0,99.285,99.285,99.1811,99.2331,23575.0
2016-04-14 11:05:00,114.59,114.61,114.49,114.55,13554.0,99.2504,99.2677,99.1638,99.2157,13554.0
2016-04-14 11:10:00,114.56,114.6,114.49,114.5,8334.0,99.2244,99.259,99.1638,99.1724,8334.0
2016-04-14 11:15:00,114.5,114.72,114.49,114.67,17785.0,99.1724,99.363,99.1638,99.3197,17785.0
2016-04-14 11:20:00,114.65,114.65,114.52,114.59,8035.0,99.3023,99.3023,99.1898,99.2504,8035.0
2016-04-14 11:25:00,114.59,114.62,114.54,114.61,11874.0,99.2504,99.2764,99.2071,99.2677,11874.0
2016-04-14 11:30:00,114.6,114.72,114.58,114.71,10858.0,99.259,99.363,99.2417,99.3543,10858.0
2016-04-14 11:35:00,114.7,114.87,114.68,114.77,7821.0,99.3457,99.4929,99.3283,99.4063,7821.0
2016-04-14 11:40:00,114.78,114.89,114.77,114.85,7864.0,99.4149,99.5102,99.4063,99.4756,7864.0
2016-04-14 11:45:00,114.84,115.0,114.83,114.99,7986.0,99.4669,99.6055,99.4583,99.5968,7986.0
2016-04-14 11:50:00,114.98,115.04,114.93,115.03,17018.0,99.5882,99.6401,99.5449,99.6315,17018.0
2016-04-14 11:55:00,115.02,115.1,115.01,115.06,14880.0,99.6228,99.6921,99.6142,99.6575,14880.0
2016-04-14 12:00:00,115.06,115.16,115.04,115.15,17797.0,99.6575,99.7441,99.6401,99.7354,17797.0
2016-04-14 12:05:00,115.14,115.15,115.02,115.08,14682.0,99.7268,99.7354,99.6228,99.6748,14682.0
2016-04-14 12:10:00,115.1,115.15,115.06,115.11,11966.0,99.6921,99.7354,99.6575,99.7008,11966.0
2016-04-14 12:15:00,115.11,115.25,115.11,115.21,10352.0,99.7008,99.822,99.7008,99.7874,10352.0
2016-04-14 12:20:00,115.22,115.25,115.09,115.15,12969.0,99.796,99.822,99.6834,99.7354,12969.0
2016-04-14 12:25:00,115.17,115.26,115.17,115.24,9026.0,99.7527,99.8307,99.7527,99.8134,9026.0
2016-04-14 12:30:00,115.23,115.23,115.05,115.07,10563.0,99.8047,99.8047,99.6488,99.6661,10563.0
2016-04-14 12:35:00,115.06,115.11,115.03,115.1,6955.0,99.6575,99.7008,99.6315,99.6921,6955.0
2016-04-14 12:40:00,115.12,115.27,115.09,115.25,10248.0,99.7094,99.8394,99.6834,99.822,10248.0
2016-04-14 12:45:00,115.23,115.23,115.03,115.03,10852.0,99.8047,99.8047,99.6315,99.6315,10852.0
2016-04-14 12:50:00,115.02,115.11,115.02,115.08,8094.0,99.6228,99.7008,99.6228,99.6748,8094.0
2016-04-14 12:55:00,115.08,115.16,115.07,115.15,11366.0,99.6748,99.7441,99.6661,99.7354,11366.0
2016-04-14 13:00:00,115.19,115.22,115.15,115.17,13156.0,99.7701,99.796,99.7354,99.7527,13156.0
2016-04-14 13:05:00,115.18,115.2,115.13,115.13,11918.0,99.7614,99.7787,99.7181,99.7181,11918.0
2016-04-14 13:10:00,115.09,115.15,115.08,115.1,10671.0,99.6834,99.7354,99.6748,99.6921,10671.0
2016-04-14 13:15:00,115.09,115.1,115.03,115.03,7429.0,99.6834,99.6921,99.6315,99.6315,7429.0
2016-04-14 13:20:00,115.04,115.04,114.95,114.95,12485.0,99.6401,99.6401,99.5622,99.5622,12485.0
2016-04-14 13:25:00,114.94,115.0,114.9,115.0,10526.0,99.5535,99.6055,99.5189,99.6055,10526.0
2016-04-14 13:30:00,114.99,115.03,114.98,115.03,18958.0,99.5968,99.6315,99.5882,99.6315,18958.0
2016-04-14 13:35:00,115.03,115.04,114.93,114.94,9067.0,99.6315,99.6401,99.5449,99.5535,9067.0
2016-04-14 13:40:00,114.94,114.97,114.92,114.96,8982.0,99.5535,99.5795,99.5362,99.5709,8982.0
2016-04-14 13:45:00,114.96,114.97,114.9,114.9,18176.0,99.5709,99.5795,99.5189,99.5189,18176.0
2016-04-14 13:50:00,114.89,114.89,114.77,114.77,8548.0,99.5102,99.5102,99.4063,99.4063,8548.0
2016-04-14 13:55:00,114.78,114.85,114.78,114.82,8826.0,99.4149,99.4756,99.4149,99.4496,8826.0
2016-04-14 14:00:00,114.82,114.82,114.72,114.75,12832.0,99.4496,99.4496,99.363,99.389,12832.0
2016-04-14 14:05:00,114.76,114.77,114.71,114.76,10406.0,99.3976,99.4063,99.3543,99.3976,10406.0
2016-04-14 14:10:00,114.75,114.8,114.73,114.78,9369.0,99.389,99.4323,99.3716,99.4149,9369.0
2016-04-14 14:15:00,114.77,114.82,114.73,114.82,12141.0,99.4063,99.4496,99.3716,99.4496,12141.0
2016-04-14 14:20:00,114.81,114.82,114.74,114.75,13998.0,99.4409,99.4496,99.3803,99.389,13998.0
2016-04-14 14:25:00,114.74,114.74,114.65,114.67,9665.0,99.3803,99.3803,99.3023,99.3197,9665.0
2016-04-14 14:30:00,114.67,114.67,114.58,114.58,14213.0,99.3197,99.3197,99.2417,99.2417,14213.0
2016-04-14 14:35:00,114.56,114.58,114.45,114.5,32087.0,99.2244,99.2417,99.1291,99.1724,32087.0
2016-04-14 14:40:00,114.5,114.52,114.48,114.49,21357.0,99.1724,99.1898,99.1551,99.1638,21357.0
2016-04-14 14:45:00,114.48,114.49,114.38,114.46,19330.0,99.1551,99.1638,99.0685,99.1378,19330.0
2016-04-14 14:50:00,114.46,114.55,114.45,114.54,22606.0,99.1378,99.2157,99.1291,99.2071,22606.0
2016-04-14 14:55:00,114.52,114.52,114.44,114.45,13569.0,99.1898,99.1898,99.1205,99.1291,13569.0
2016-04-14 15:00:00,114.47,114.52,114.45,114.5,39160.0,99.1464,99.1898,99.1291,99.1724,39160.0
2016-04-14 15:05:00,114.5,114.52,114.46,114.5,22786.0,99.1724,99.1898,99.1378,99.1724,22786.0
2016-04-14 15:10:00,114.5,114.5,114.41,114.46,16280.0,99.1724,99.1724,99.0945,99.1378,16280.0
2016-04-14 15:15:00,114.46,114.53,114.45,114.5,19123.0,99.1378,99.1984,99.1291,99.1724,19123.0
2016-04-14 15:20:00,114.5,114.52,114.42,114.44,35499.0,99.1724,99.1898,99.1031,99.1205,35499.0
2016-04-14 15:25:00,114.43,114.52,114.43,114.48,21476.0,99.1118,99.1898,99.1118,99.1551,21476.0
2016-04-14 15:30:00,114.47,114.67,114.47,114.62,41129.0,99.1464,99.3197,99.1464,99.2764,41129.0
2016-04-14 15:35:00,114.63,114.76,114.6,114.75,20368.0,99.285,99.3976,99.259,99.389,20368.0
2016-04-14 15:40:00,114.73,114.75,114.59,114.62,25745.0,99.3716,99.389,99.2504,99.2764,25745.0
2016-04-14 15:45:00,114.63,114.75,114.61,114.66,37844.0,99.285,99.389,99.2677,99.311,37844.0
2016-04-14 15:50:00,114.66,114.73,114.64,114.69,36193.0,99.311,99.3716,99.2937,99.337,36193.0
2016-04-14 15:55:00,114.7,114.79,114.6,114.7,96654.0,99.3457,99.4236,99.259,99.3457,96654.0
2016-04-15 09:30:00,114.76,115.0,114.73,114.86,262344.0,99.3976,99.6055,99.3716,99.4842,262344.0
2016-04-15 09:35:00,114.9,115.31,114.9,115.31,45781.0,99.5189,99.874,99.5189,99.874,45781.0
2016-04-15 09:40:00,115.23,115.27,114.9,114.9,62674.0,99.8047,99.8394,99.5189,99.5189,62674.0
2016-04-15 09:45:00,114.91,114.91,114.74,114.78,19943.0,99.5275,99.5275,99.3803,99.4149,19943.0
2016-04-15 09:50:00,114.78,114.91,114.65,114.68,17787.0,99.4149,99.5275,99.3023,99.3283,17787.0
2016-04-15 09:55:00,114.7,114.7,114.47,114.52,44800.0,99.3457,99.3457,99.1464,99.1898,44800.0
2016-04-15 10:00:00,114.52,114.58,114.45,114.49,49674.0,99.1898,99.2417,99.1291,99.1638,49674.0
2016-04-15 10:05:00,114.51,114.7,114.38,114.7,30415.0,99.1811,99.3457,99.0685,99.3457,30415.0
2016-04-15 10:10:00,114.68,114.74,114.46,114.46,16295.0,99.3283,99.3803,99.1378,99.1378,16295.0
2016-04-15 10:15:00,114.44,114.54,114.34,114.52,47418.0,99.1205,99.2071,99.0338,99.1898,47418.0
2016-04-15 10:20:00,114.52,114.55,114.42,114.52,11858.0,99.1898,99.2157,99.1031,99.1898,11858.0
2016-04-15 10:25:00,114.54,114.6,114.5,114.53,10869.0,99.2071,99.259,99.1724,99.1984,10869.0
2016-04-15 10:30:00,114.53,114.69,114.53,114.69,10796.0,99.1984,99.337,99.1984,99.337,10796.0
2016-04-15 10:35:00,114.69,114.73,114.59,114.59,12016.0,99.337,99.3716,99.2504,99.2504,12016.0
2016-04-15 10:40:00,114.59,114.69,114.57,114.68,12310.0,99.2504,99.337,99.2331,99.3283,12310.0
2016-04-15 10:45:00,114.69,114.74,114.62,114.73,12361.0,99.337,99.3803,99.2764,99.3716,12361.0
2016-04-15 10:50:00,114.72,114.81,114.69,114.74,14712.0,99.363,99.4409,99.337,99.3803,14712.0
2016-04-15 10:55:00,114.72,114.96,114.72,114.87,19742.0,99.363,99.5709,99.363,99.4929,19742.0
2016-04-15 11:00:00,114.84,114.86,114.76,114.85,15529.0,99.4669,99.4842,99.3976,99.4756,15529.0
2016-04-15 11:05:00,114.84,114.93,114.83,114.9,13734.0,99.4669,99.5449,99.4583,99.5189,13734.0
2016-04-15 11:10:00,114.89,114.9,114.8,114.8,14045.0,99.5102,99.5189,99.4323,99.4323,14045.0
2016-04-15 11:15:00,114.79,114.85,114.79,114.83,13969.0,99.4236,99.4756,99.4236,99.4583,13969.0
2016-04-15 11:20:00,114.81,114.81,114.74,114.79,11962.0,99.4409,99.4409,99.3803,99.4236,11962.0
2016-04-15 11:25:00,114.77,114.8,114.72,114.77,9867.0,99.4063,99.4323,99.363,99.4063,9867.0
2016-04-15 11:30:00,114.8,114.83,114.76,114.83,11031.0,99.4323,99.4583,99.3976,99.4583,11031.0
2016-04-15 11:35:00,114.81,114.83,114.71,114.71,8596.0,99.4409,99.4583,99.3543,99.3543,8596.0
2016-04-15 11:40:00,114.71,114.81,114.67,114.81,11533.0,99.3543,99.4409,99.3197,99.4409,11533.0
2016-04-15 11:45:00,114.8,114.8,114.71,114.78,9375.0,99.4323,99.4323,99.3543,99.4149,9375.0
2016-04-15 11:50:00,114.78,114.94,114.77,114.85,11083.0,99.4149,99.5535,99.4063,99.4756,11083.0
2016-04-15 11:55:00,114.87,114.93,114.87,114.87,5305.0,99.4929,99.5449,99.4929,99.4929,5305.0
2016-04-15 12:00:00,114.87,114.92,114.83,114.84,8384.0,99.4929,99.5362,99.4583,99.4669,8384.0
2016-04-15 12:05:00,114.84,114.85,114.79,114.8,7109.0,99.4669,99.4756,99.4236,99.4323,7109.0
2016-04-15 12:10:00,114.8,114.82,114.71,114.73,6519.0,99.4323,99.4496,99.3543,99.3716,6519.0
2016-04-15 12:15:00,114.71,114.77,114.67,114.76,7304.0,99.3543,99.4063,99.3197,99.3976,7304.0
2016-04-15 12:20:00,114.76,114.84,114.71,114.78,7648.0,99.3976,99.4669,99.3543,99.4149,7648.0
2016-04-15 12:25:00,114.78,114.81,114.74,114.81,7572.0,99.4149,99.4409,99.3803,99.4409,7572.0
2016-04-15 12:30:00,114.81,114.81,114.64,114.68,10149.0,99.4409,99.4409,99.2937,99.3283,10149.0
2016-04-15 12:35:00,114.69,114.73,114.64,114.73,14131.0,99.337,99.3716,99.2937,99.3716,14131.0
2016-04-15 12:40:00,114.72,114.78,114.71,114.77,6006.0,99.363,99.4149,99.3543,99.4063,6006.0
2016-04-15 12:45:00,114.77,114.84,114.75,114.82,4659.0,99.4063,99.4669,99.389,99.4496,4659.0
2016-04-15 12:50:00,114.83,114.83,114.77,114.78,6746.0,99.4583,99.4583,99.4063,99.4149,6746.0
2016-04-15 12:55:00,114.77,114.79,114.7,114.7,6133.0,99.4063,99.4236,99.3457,99.3457,6133.0
2016-04-15 13:00:00,114.68,114.75,114.63,114.66,10509.0,99.3283,99.389,99.285,99.311,10509.0
2016-04-15 13:05:00,114.67,114.7,114.64,114.69,5989.0,99.3197,99.3457,99.2937,99.337,5989.0
2016-04-15 13:10:00,114.68,114.75,114.66,114.75,7978.0,99.3283,99.389,99.311,99.389,7978.0
2016-04-15 13:15:00,114.75,114.8,114.63,114.64,19890.0,99.389,99.4323,99.285,99.2937,19890.0
2016-04-15 13:20:00,114.62,114.68,114.62,114.66,6940.0,99.2764,99.3283,99.2764,99.311,6940.0
2016-04-15 13:25:00,114.67,114.67,114.62,114.65,12054.0,99.3197,99.3197,99.2764,99.3023,12054.0
2016-04-15 13:30:00,114.66,114.67,114.6,114.66,9787.0,99.311,99.3197,99.259,99.311,9787.0
2016-04-15 13:35:00,114.65,114.65,114.51,114.54,9766.0,99.3023,99.3023,99.1811,99.2071,9766.0
2016-04-15 13:40:00,114.54,114.62,114.53,114.62,7983.0,99.2071,99.2764,99.1984,99.2764,7983.0
2016-04-15 13:45:00,114.61,114.68,114.59,114.66,18717.0,99.2677,99.3283,99.2504,99.311,18717.0
2016-04-15 13:50:00,114.66,114.66,114.62,114.62,9682.0,99.311,99.311,99.2764,99.2764,9682.0
2016-04-15 13:55:00,114.62,114.63,114.55,114.56,13956.0,99.2764,99.285,99.2157,99.2244,13956.0
2016-04-15 14:00:00,114.56,114.63,114.56,114.63,11505.0,99.2244,99.285,99.2244,99.285,11505.0
2016-04-15 14:05:00,114.62,114.72,114.6,114.72,30041.0,99.2764,99.363,99.259,99.363,30041.0
2016-04-15 14:10:00,114.72,114.79,114.71,114.71,43964.0,99.363,99.4236,99.3543,99.3543,43964.0
2016-04-15 14:15:00,114.73,114.79,114.72,114.72,18710.0,99.3716,99.4236,99.363,99.363,18710.0
2016-04-15 14:20:00,114.73,114.85,114.71,114.84,24167.0,99.3716,99.4756,99.3543,99.4669,24167.0
2016-04-15 14:25:00,114.84,115.04,114.8,115.01,46399.0,99.4669,99.6401,99.4323,99.6142,46399.0
2016-04-15 14:30:00,115.02,115.03,114.94,114.98,14975.0,99.6228,99.6315,99.5535,99.5882,14975.0
2016-04-15 14:35:00,114.99,114.99,114.84,114.85,58327.0,99.5968,99.5968,99.4669,99.4756,58327.0
2016-04-15 14:40:00,114.84,114.87,114.82,114.84,17695.0,99.4669,99.4929,99.4496,99.4669,17695.0
2016-04-15 14:45:00,114.84,114.87,114.78,114.79,14378.0,99.4669,99.4929,99.4149,99.4236,14378.0
2016-04-15 14:50:00,114.8,114.83,114.78,114.82,27288.0,99.4323,99.4583,99.4149,99.4496,27288.0
2016-04-15 14:55:00,114.83,114.83,114.78,114.8,37120.0,99.4583,99.4583,99.4149,99.4323,37120.0
2016-04-15 15:00:00,114.8,114.9,114.79,114.86,22125.0,99.4323,99.5189,99.4236,99.4842,22125.0
2016-04-15 15:05:00,114.87,114.91,114.82,114.82,17884.0,99.4929,99.5275,99.4496,99.4496,17884.0
2016-04-15 15:10:00,114.82,114.85,114.76,114.8,20687.0,99.4496,99.4756,99.3976,99.4323,20687.0
2016-04-15 15:15:00,114.8,114.84,114.79,114.8,14747.0,99.4323,99.4669,99.4236,99.4323,14747.0
2016-04-15 15:20:00,114.79,114.86,114.79,114.82,26638.0,99.4236,99.4842,99.4236,99.4496,26638.0
2016-04-15 15:25:00,114.81,114.88,114.8,114.83,36830.0,99.4409,99.5016,99.4323,99.4583,36830.0
2016-04-15 15:30:00,114.84,114.86,114.7,114.78,34251.0,99.4669,99.4842,99.3457,99.4149,34251.0
2016-04-15 15:35:00,114.78,114.81,114.67,114.68,38289.0,99.4149,99.4409,99.3197,99.3283,38289.0
2016-04-15 15:40:00,114.68,114.78,114.65,114.75,40420.0,99.3283,99.4149,99.3023,99.389,40420.0
2016-04-15 15:45:00,114.74,114.77,114.7,114.72,23435.0,99.3803,99.4063,99.3457,99.363,23435.0
2016-04-15 15:50:00,114.72,114.77,114.7,114.71,34549.0,99.363,99.4063,99.3457,99.3543,34549.0
2016-04-15 15:55:00,114.71,114.91,114.71,114.79,86862.0,99.3543,99.5275,99.3543,99.4236,86862.0
2016-04-18 09:30:00,114.27,114.6,114.05,114.05,43082.0,98.9732,99.259,98.7827,98.7827,43082.0
2016-04-18 09:35:00,114.11,114.19,113.95,114.19,48567.0,98.8346,98.9039,98.6961,98.9039,48567.0
2016-04-18 09:40:00,114.19,114.57,114.15,114.55,28949.0,98.9039,99.2331,98.8693,99.2157,28949.0
2016-04-18 09:45:00,114.57,114.64,114.52,114.64,20774.0,99.2331,99.2937,99.1898,99.2937,20774.0
2016-04-18 09:50:00,114.65,114.73,114.58,114.68,22984.0,99.3023,99.3716,99.2417,99.3283,22984.0
2016-04-18 09:55:00,114.65,114.68,114.57,114.57,48698.0,99.3023,99.3283,99.2331,99.2331,48698.0
2016-04-18 10:00:00,114.59,114.77,114.53,114.77,17029.0,99.2504,99.4063,99.1984,99.4063,17029.0
2016-04-18 10:05:00,114.79,114.98,114.58,114.65,74621.0,99.4236,99.5882,99.2417,99.3023,74621.0
2016-04-18 10:10:00,114.65,114.84,114.52,114.84,20809.0,99.3023,99.4669,99.1898,99.4669,20809.0
2016-04-18 10:15:00,114.84,114.9,114.77,114.84,28119.0,99.4669,99.5189,99.4063,99.4669,28119.0
2016-04-18 10:20:00,114.88,114.9,114.7,114.77,31625.0,99.5016,99.5189,99.3457,99.4063,31625.0
2016-04-18 10:25:00,114.77,114.86,114.72,114.79,20603.0,99.4063,99.4842,99.363,99.4236,20603.0
2016-04-18 10:30:00,114.79,115.03,114.79,114.9,101212.0,99.4236,99.6315,99.4236,99.5189,101212.0
2016-04-18 10:35:00,114.92,115.02,114.89,115.0,26761.0,99.5362,99.6228,99.5102,99.6055,26761.0
2016-04-18 10:40:00,115.02,115.1,114.99,115.03,24223.0,99.6228,99.6921,99.5968,99.6315,24223.0
2016-04-18 10:45:00,115.05,115.05,114.88,114.97,10284.0,99.6488,99.6488,99.5016,99.5795,10284.0
2016-04-18 10:50:00,114.97,115.07,114.94,115.06,11918.0,99.5795,99.6661,99.5535,99.6575,11918.0
2016-04-18 10:55:00,115.04,115.11,114.92,114.99,51033.0,99.6401,99.7008,99.5362,99.5968,51033.0
2016-04-18 11:00:00,114.98,114.99,114.86,114.91,29809.0,99.5882,99.5968,99.4842,99.5275,29809.0
2016-04-18 11:05:00,114.91,114.93,114.85,114.92,9768.0,99.5275,99.5449,99.4756,99.5362,9768.0
2016-04-18 11:10:00,114.92,114.99,114.87,114.88,27146.0,99.5362,99.5968,99.4929,99.5016,27146.0
2016-04-18 11:15:00,114.88,115.02,114.86,114.89,26672.0,99.5016,99.6228,99.4842,99.5102,26672.0
2016-04-18 11:20:00,114.88,114.94,114.86,114.86,14271.0,99.5016,99.5535,99.4842,99.4842,14271.0
2016-04-18 11:25:00,114.84,114.85,114.65,114.65,28715.0,99.4669,99.4756,99.3023,99.3023,28715.0
2016-04-18 11:30:00,114.66,114.7,114.6,114.6,13872.0,99.311,99.3457,99.259,99.259,13872.0
2016-04-18 11:35:00,114.6,114.6,114.37,114.39,32961.0,99.259,99.259,99.0598,99.0772,32961.0
2016-04-18 11:40:00,114.39,114.43,114.33,114.43,23638.0,99.0772,99.1118,99.0252,99.1118,23638.0
2016-04-18 11:45:00,114.44,114.56,114.44,114.5,13900.0,99.1205,99.2244,99.1205,99.1724,13900.0
2016-04-18 11:50:00,114.47,114.57,114.46,114.53,8571.0,99.1464,99.2331,99.1378,99.1984,8571.0
2016-04-18 11:55:00,114.54,114.63,114.54,114.62,4781.0,99.2071,99.285,99.2071,99.2764,4781.0
2016-04-18 12:00:00,114.61,114.76,114.61,114.72,7955.0,99.2677,99.3976,99.2677,99.363,7955.0
2016-04-18 12:05:00,114.74,114.8,114.7,114.77,11053.0,99.3803,99.4323,99.3457,99.4063,11053.0
2016-04-18 12:10:00,114.78,114.78,114.63,114.63,19236.0,99.4149,99.4149,99.285,99.285,19236.0
2016-04-18 12:15:00,114.63,114.63,114.57,114.59,9689.0,99.285,99.285,99.2331,99.2504,9689.0
2016-04-18 12:20:00,114.63,114.73,114.62,114.62,8393.0,99.285,99.3716,99.2764,99.2764,8393.0
2016-04-18 12:25:00,114.64,114.76,114.64,114.75,5948.0,99.2937,99.3976,99.2937,99.389,5948.0
2016-04-18 12:30:00,114.75,114.86,114.73,114.75,16302.0,99.389,99.4842,99.3716,99.389,16302.0
2016-04-18 12:35:00,114.75,114.79,114.69,114.74,11939.0,99.389,99.4236,99.337,99.3803,11939.0
2016-04-18 12:40:00,114.73,114.81,114.72,114.79,8553.0,99.3716,99.4409,99.363,99.4236,8553.0
2016-04-18 12:45:00,114.79,114.84,114.77,114.84,4700.0,99.4236,99.4669,99.4063,99.4669,4700.0
2016-04-18 12:50:00,114.82,114.85,114.77,114.77,11946.0,99.4496,99.4756,99.4063,99.4063,11946.0
2016-04-18 12:55:00,114.79,114.8,114.68,114.71,13673.0,99.4236,99.4323,99.3283,99.3543,13673.0
2016-04-18 13:00:00,114.72,114.73,114.68,114.71,9632.0,99.363,99.3716,99.3283,99.3543,9632.0
2016-04-18 13:05:00,114.71,114.76,114.7,114.76,5433.0,99.3543,99.3976,99.3457,99.3976,5433.0
2016-04-18 13:10:00,114.75,114.79,114.73,114.77,6093.0,99.389,99.4236,99.3716,99.4063,6093.0
2016-04-18 13:15:00,114.76,114.83,114.76,114.77,6714.0,99.3976,99.4583,99.3976,99.4063,6714.0
2016-04-18 13:20:00,114.77,114.86,114.72,114.86,11019.0,99.4063,99.4842,99.363,99.4842,11019.0
2016-04-18 13:25:00,114.86,114.86,114.77,114.77,6179.0,99.4842,99.4842,99.4063,99.4063,6179.0
2016-04-18 13:30:00,114.78,114.85,114.78,114.83,9007.0,99.4149,99.4756,99.4149,99.4583,9007.0
2016-04-18 13:35:00,114.83,114.89,114.81,114.89,9503.0,99.4583,99.5102,99.4409,99.5102,9503.0
2016-04-18 13:40:00,114.9,115.07,114.9,115.06,20308.0,99.5189,99.6661,99.5189,99.6575,20308.0
2016-04-18 13:45:00,115.08,115.14,115.06,115.1,12146.0,99.6748,99.7268,99.6575,99.6921,12146.0
2016-04-18 13:50:00,115.09,115.12,115.08,115.1,11017.0,99.6834,99.7094,99.6748,99.6921,11017.0
2016-04-18 13:55:00,115.1,115.16,115.1,115.16,10840.0,99.6921,99.7441,99.6921,99.7441,10840.0
2016-04-18 14:00:00,115.16,115.24,115.14,115.23,20320.0,99.7441,99.8134,99.7268,99.8047,20320.0
2016-04-18 14:05:00,115.22,115.32,115.22,115.3,15607.0,99.796,99.8827,99.796,99.8653,15607.0
2016-04-18 14:10:00,115.29,115.36,115.28,115.36,12755.0,99.8567,99.9173,99.848,99.9173,12755.0
2016-04-18 14:15:00,115.37,115.39,115.35,115.36,12782.0,99.926,99.9433,99.9086,99.9173,12782.0
2016-04-18 14:20:00,115.34,115.47,115.34,115.4,26752.0,99.9,100.0126,99.9,99.952,26752.0
2016-04-18 14:25:00,115.4,115.45,115.38,115.41,12487.0,99.952,99.9953,99.9346,99.9606,12487.0
2016-04-18 14:30:00,115.41,115.44,115.4,115.4,11840.0,99.9606,99.9866,99.952,99.952,11840.0
2016-04-18 14:35:00,115.4,115.46,115.39,115.43,17283.0,99.952,100.0039,99.9433,99.9779,17283.0
2016-04-18 14:40:00,115.43,115.49,115.39,115.4,16866.0,99.9779,100.0299,99.9433,99.952,16866.0
2016-04-18 14:45:00,115.39,115.49,115.37,115.48,18683.0,99.9433,100.0299,99.926,100.0212,18683.0
2016-04-18 14:50:00,115.49,115.5,115.43,115.44,23776.0,100.0299,100.0386,99.9779,99.9866,23776.0
2016-04-18 14:55:00,115.45,115.5,115.37,115.41,19199.0,99.9953,100.0386,99.926,99.9606,19199.0
2016-04-18 15:00:00,115.42,115.42,115.34,115.4,22590.0,99.9693,99.9693,99.9,99.952,22590.0
2016-04-18 15:05:00,115.4,115.42,115.34,115.39,17557.0,99.952,99.9693,99.9,99.9433,17557.0
2016-04-18 15:10:00,115.4,115.44,115.39,115.4,15406.0,99.952,99.9866,99.9433,99.952,15406.0
2016-04-18 15:15:00,115.4,115.46,115.39,115.46,14808.0,99.952,100.0039,99.9433,100.0039,14808.0
2016-04-18 15:20:00,115.47,115.47,115.39,115.4,20399.0,100.0126,100.0126,99.9433,99.952,20399.0
2016-04-18 15:25:00,115.41,115.47,115.38,115.45,24324.0,99.9606,100.0126,99.9346,99.9953,24324.0
2016-04-18 15:30:00,115.44,115.47,115.42,115.46,21644.0,99.9866,100.0126,99.9693,100.0039,21644.0
2016-04-18 15:35:00,115.45,115.5,115.44,115.47,22415.0,99.9953,100.0386,99.9866,100.0126,22415.0
2016-04-18 15:40:00,115.48,115.52,115.45,115.49,72263.0,100.0212,100.0559,99.9953,100.0299,72263.0
2016-04-18 15:45:00,115.5,115.59,115.47,115.56,29000.0,100.0386,100.1165,100.0126,100.0905,29000.0
2016-04-18 15:50:00,115.56,115.58,115.53,115.56,42659.0,100.0905,100.1079,100.0645,100.0905,42659.0
2016-04-18 15:55:00,115.57,115.68,115.5,115.58,162935.0,100.0992,100.1945,100.0386,100.1079,162935.0
2016-04-19 09:30:00,115.6,115.83,115.6,115.7,117123.0,100.1252,100.3244,100.1252,100.2118,117123.0
2016-04-19 09:35:00,115.69,115.78,115.43,115.52,19630.0,100.2031,100.2811,99.9779,100.0559,19630.0
2016-04-19 09:40:00,115.54,115.54,115.4,115.41,21253.0,100.0732,100.0732,99.952,99.9606,21253.0
2016-04-19 09:45:00,115.41,115.52,115.35,115.52,10785.0,99.9606,100.0559,99.9086,100.0559,10785.0
2016-04-19 09:50:00,115.53,115.61,115.27,115.34,33061.0,100.0645,100.1338,99.8394,99.9,33061.0
2016-04-19 09:55:00,115.37,115.49,115.36,115.4,16207.0,99.926,100.0299,99.9173,99.952,16207.0
2016-04-19 10:00:00,115.43,115.5,115.38,115.42,26578.0,99.9779,100.0386,99.9346,99.9693,26578.0
2016-04-19 10:05:00,115.4,115.6,115.39,115.42,18662.0,99.952,100.1252,99.9433,99.9693,18662.0
2016-04-19 10:10:00,115.45,115.59,115.45,115.59,13451.0,99.9953,100.1165,99.9953,100.1165,13451.0
2016-04-19 10:15:00,115.57,115.62,115.52,115.62,13702.0,100.0992,100.1425,100.0559,100.1425,13702.0
2016-04-19 10:20:00,115.62,115.62,115.49,115.52,17763.0,100.1425,100.1425,100.0299,100.0559,17763.0
2016-04-19 10:25:00,115.54,115.58,115.45,115.56,14615.0,100.0732,100.1079,99.9953,100.0905,14615.0
2016-04-19 10:30:00,115.56,115.59,115.52,115.55,24598.0,100.0905,100.1165,100.0559,100.0819,24598.0
2016-04-19 10:35:00,115.53,115.55,115.34,115.36,5140.0,100.0645,100.0819,99.9,99.9173,5140.0
2016-04-19 10:40:00,115.34,115.36,115.27,115.28,6580.0,99.9,99.9173,99.8394,99.848,6580.0
2016-04-19 10:45:00,115.28,115.29,115.13,115.15,7518.0,99.848,99.8567,99.7181,99.7354,7518.0
2016-04-19 10:50:00,115.15,115.23,115.12,115.22,10703.0,99.7354,99.8047,99.7094,99.796,10703.0
2016-04-19 10:55:00,115.24,115.32,115.18,115.31,19492.0,99.8134,99.8827,99.7614,99.874,19492.0
2016-04-19 11:00:00,115.32,115.42,115.25,115.41,18044.0,99.8827,99.9693,99.822,99.9606,18044.0
2016-04-19 11:05:00,115.4,115.5,115.38,115.41,11815.0,99.952,100.0386,99.9346,99.9606,11815.0
2016-04-19 11:10:00,115.41,115.42,115.32,115.36,10739.0,99.9606,99.9693,99.8827,99.9173,10739.0
2016-04-19 11:15:00,115.36,115.43,115.27,115.28,12961.0,99.9173,99.9779,99.8394,99.848,12961.0
2016-04-19 11:20:00,115.31,115.31,115.18,115.21,6328.0,99.874,99.874,99.7614,99.7874,6328.0
2016-04-19 11:25:00,115.18,115.22,115.03,115.04,8364.0,99.7614,99.796,99.6315,99.6401,8364.0
2016-04-19 11:30:00,115.03,115.09,115.0,115.04,4842.0,99.6315,99.6834,99.6055,99.6401,4842.0
2016-04-19 11:35:00,115.04,115.13,115.04,115.08,8254.0,99.6401,99.7181,99.6401,99.6748,8254.0
2016-04-19 11:40:00,115.12,115.15,115.07,115.11,5835.0,99.7094,99.7354,99.6661,99.7008,5835.0
2016-04-19 11:45:00,115.1,115.13,115.01,115.02,9365.0,99.6921,99.7181,99.6142,99.6228,9365.0
2016-04-19 11:50:00,115.0,115.0,114.73,114.74,15092.0,99.6055,99.6055,99.3716,99.3803,15092.0
2016-04-19 11:55:00,114.78,114.85,114.7,114.7,8617.0,99.4149,99.4756,99.3457,99.3457,8617.0
2016-04-19 12:00:00,114.68,114.73,114.62,114.67,9672.0,99.3283,99.3716,99.2764,99.3197,9672.0
2016-04-19 12:05:00,114.67,114.76,114.65,114.76,21451.0,99.3197,99.3976,99.3023,99.3976,21451.0
2016-04-19 12:10:00,114.72,114.82,114.7,114.75,13770.0,99.363,99.4496,99.3457,99.389,13770.0
2016-04-19 12:15:00,114.77,114.81,114.6,114.6,15794.0,99.4063,99.4409,99.259,99.259,15794.0
2016-04-19 12:20:00,114.57,114.62,114.49,114.51,5604.0,99.2331,99.2764,99.1638,99.1811,5604.0
2016-04-19 12:25:00,114.52,114.6,114.52,114.58,7156.0,99.1898,99.259,99.1898,99.2417,7156.0
2016-04-19 12:30:00,114.55,114.58,114.5,114.54,5960.0,99.2157,99.2417,99.1724,99.2071,5960.0
2016-04-19 12:35:00,114.54,114.56,114.51,114.55,5610.0,99.2071,99.2244,99.1811,99.2157,5610.0
2016-04-19 12:40:00,114.56,114.56,114.52,114.56,3991.0,99.2244,99.2244,99.1898,99.2244,3991.0
2016-04-19 12:45:00,114.58,114.58,114.38,114.48,15243.0,99.2417,99.2417,99.0685,99.1551,15243.0
2016-04-19 12:50:00,114.48,114.58,114.41,114.56,8383.0,99.1551,99.2417,99.0945,99.2244,8383.0
2016-04-19 12:55:00,114.57,114.63,114.51,114.6,11888.0,99.2331,99.285,99.1811,99.259,11888.0
2016-04-19 13:00:00,114.58,114.61,114.54,114.55,13958.0,99.2417,99.2677,99.2071,99.2157,13958.0
2016-04-19 13:05:00,114.55,114.6,114.53,114.54,10508.0,99.2157,99.259,99.1984,99.2071,10508.0
2016-04-19 13:10:00,114.54,114.62,114.53,114.59,13314.0,99.2071,99.2764,99.1984,99.2504,13314.0
2016-04-19 13:15:00,114.58,114.6,114.51,114.51,5860.0,99.2417,99.259,99.1811,99.1811,5860.0
2016-04-19 13:20:00,114.53,114.6,114.53,114.56,8414.0,99.1984,99.259,99.1984,99.2244,8414.0
2016-04-19 13:25:00,114.56,114.6,114.51,114.51,19524.0,99.2244,99.259,99.1811,99.1811,19524.0
2016-04-19 13:30:00,114.52,114.58,114.51,114.56,11278.0,99.1898,99.2417,99.1811,99.2244,11278.0
2016-04-19 13:35:00,114.53,114.56,114.5,114.53,10903.0,99.1984,99.2244,99.1724,99.1984,10903.0
2016-04-19 13:40:00,114.52,114.55,114.5,114.52,7855.0,99.1898,99.2157,99.1724,99.1898,7855.0
2016-04-19 13:45:00,114.54,114.61,114.52,114.59,15481.0,99.2071,99.2677,99.1898,99.2504,15481.0
2016-04-19 13:50:00,114.59,114.62,114.52,114.62,9521.0,99.2504,99.2764,99.1898,99.2764,9521.0
2016-04-19 13:55:00,114.62,114.68,114.62,114.68,8637.0,99.2764,99.3283,99.2764,99.3283,8637.0
2016-04-19 14:00:00,114.69,114.87,114.69,114.82,11536.0,99.337,99.4929,99.337,99.4496,11536.0
2016-04-19 14:05:00,114.83,114.85,114.77,114.82,13619.0,99.4583,99.4756,99.4063,99.4496,13619.0
2016-04-19 14:10:00,114.81,114.82,114.75,114.78,12852.0,99.4409,99.4496,99.389,99.4149,12852.0
2016-04-19 14:15:00,114.81,114.84,114.76,114.79,14024.0,99.4409,99.4669,99.3976,99.4236,14024.0
2016-04-19 14:20:00,114.79,114.84,114.75,114.82,14372.0,99.4236,99.4669,99.389,99.4496,14372.0
2016-04-19 14:25:00,114.81,114.81,114.69,114.7,43137.0,99.4409,99.4409,99.337,99.3457,43137.0
2016-04-19 14:30:00,114.66,114.73,114.66,114.68,7232.0,99.311,99.3716,99.311,99.3283,7232.0
2016-04-19 14:35:00,114.67,114.68,114.59,114.68,7077.0,99.3197,99.3283,99.2504,99.3283,7077.0
2016-04-19 14:40:00,114.68,114.73,114.67,114.72,6879.0,99.3283,99.3716,99.3197,99.363,6879.0
2016-04-19 14:45:00,114.74,114.83,114.71,114.83,13946.0,99.3803,99.4583,99.3543,99.4583,13946.0
2016-04-19 14:50:00,114.81,114.86,114.77,114.83,9800.0,99.4409,99.4842,99.4063,99.4583,9800.0
2016-04-19 14:55:00,114.84,114.88,114.78,114.8,10299.0,99.4669,99.5016,99.4149,99.4323,10299.0
2016-04-19 15:00:00,114.77,114.78,114.7,114.78,14515.0,99.4063,99.4149,99.3457,99.4149,14515.0
2016-04-19 15:05:00,114.77,114.9,114.75,114.86,20301.0,99.4063,99.5189,99.389,99.4842,20301.0
2016-04-19 15:10:00,114.87,115.02,114.86,115.0,27141.0,99.4929,99.6228,99.4842,99.6055,27141.0
2016-04-19 15:15:00,115.0,115.08,114.97,115.05,23249.0,99.6055,99.6748,99.5795,99.6488,23249.0
2016-04-19 15:20:00,115.04,115.08,114.97,115.07,21562.0,99.6401,99.6748,99.5795,99.6661,21562.0
2016-04-19 15:25:00,115.08,115.14,115.02,115.08,25904.0,99.6748,99.7268,99.6228,99.6748,25904.0
2016-04-19 15:30:00,115.08,115.15,115.06,115.13,22435.0,99.6748,99.7354,99.6575,99.7181,22435.0
2016-04-19 15:35:00,115.13,115.14,115.06,115.1,25027.0,99.7181,99.7268,99.6575,99.6921,25027.0
2016-04-19 15:40:00,115.1,115.13,115.02,115.03,32855.0,99.6921,99.7181,99.6228,99.6315,32855.0
2016-04-19 15:45:00,115.01,115.08,114.96,115.05,32890.0,99.6142,99.6748,99.5709,99.6488,32890.0
2016-04-19 15:50:00,115.05,115.12,115.04,115.08,35433.0,99.6488,99.7094,99.6401,99.6748,35433.0
2016-04-19 15:55:00,115.08,115.14,115.02,115.13,100287.0,99.6748,99.7268,99.6228,99.7181,100287.0
2016-04-20 09:30:00,115.5,115.74,115.09,115.58,63548.0,100.0386,100.2464,99.6834,100.1079,63548.0
2016-04-20 09:35:00,115.5,115.66,115.12,115.17,53324.0,100.0386,100.1771,99.7094,99.7527,53324.0
2016-04-20 09:40:00,115.13,115.53,115.13,115.37,58387.0,99.7181,100.0645,99.7181,99.926,58387.0
2016-04-20 09:45:00,115.39,115.53,115.29,115.51,40018.0,99.9433,100.0645,99.8567,100.0472,40018.0
2016-04-20 09:50:00,115.49,115.71,115.37,115.68,42816.0,100.0299,100.2205,99.926,100.1945,42816.0
2016-04-20 09:55:00,115.63,115.79,115.61,115.68,13534.0,100.1512,100.2897,100.1338,100.1945,13534.0
2016-04-20 10:00:00,115.66,115.76,115.49,115.68,24216.0,100.1771,100.2638,100.0299,100.1945,24216.0
2016-04-20 10:05:00,115.69,115.74,115.64,115.69,13529.0,100.2031,100.2464,100.1598,100.2031,13529.0
2016-04-20 10:10:00,115.69,115.77,115.58,115.72,11324.0,100.2031,100.2724,100.1079,100.2291,11324.0
2016-04-20 10:15:00,115.73,115.77,115.51,115.51,11759.0,100.2378,100.2724,100.0472,100.0472,11759.0
2016-04-20 10:20:00,115.48,115.49,115.37,115.41,8663.0,100.0212,100.0299,99.926,99.9606,8663.0
2016-04-20 10:25:00,115.42,115.42,115.16,115.16,10041.0,99.9693,99.9693,99.7441,99.7441,10041.0
2016-04-20 10:30:00,115.2,115.4,115.19,115.39,14480.0,99.7787,99.952,99.7701,99.9433,14480.0
2016-04-20 10:35:00,115.4,115.56,115.37,115.56,22802.0,99.952,100.0905,99.926,100.0905,22802.0
2016-04-20 10:40:00,115.55,115.55,115.38,115.4,18130.0,100.0819,100.0819,99.9346,99.952,18130.0
2016-04-20 10:45:00,115.39,115.45,115.35,115.4,12347.0,99.9433,99.9953,99.9086,99.952,12347.0
2016-04-20 10:50:00,115.39,115.49,115.32,115.47,13380.0,99.9433,100.0299,99.8827,100.0126,13380.0
2016-04-20 10:55:00,115.5,115.57,115.46,115.48,13235.0,100.0386,100.0992,100.0039,100.0212,13235.0
2016-04-20 11:00:00,115.48,115.55,115.46,115.47,13525.0,100.0212,100.0819,100.0039,100.0126,13525.0
2016-04-20 11:05:00,115.47,115.57,115.42,115.51,22314.0,100.0126,100.0992,99.9693,100.0472,22314.0
2016-04-20 11:10:00,115.53,115.6,115.47,115.6,9828.0,100.0645,100.1252,100.0126,100.1252,9828.0
2016-04-20 11:15:00,115.59,115.81,115.59,115.81,31281.0,100.1165,100.3071,100.1165,100.3071,31281.0
2016-04-20 11:20:00,115.8,115.9,115.78,115.88,17180.0,100.2984,100.385,100.2811,100.3677,17180.0
2016-04-20 11:25:00,115.88,115.98,115.88,115.96,15064.0,100.3677,100.4543,100.3677,100.437,15064.0
2016-04-20 11:30:00,115.94,115.99,115.88,115.99,11795.0,100.4197,100.463,100.3677,100.463,11795.0
2016-04-20 11:35:00,115.97,115.99,115.95,115.97,10691.0,100.4456,100.463,100.4283,100.4456,10691.0
2016-04-20 11:40:00,115.98,115.99,115.92,115.92,7251.0,100.4543,100.463,100.4023,100.4023,7251.0
2016-04-20 11:45:00,115.93,116.09,115.91,116.07,62065.0,100.411,100.5496,100.3937,100.5323,62065.0
2016-04-20 11:50:00,116.09,116.09,115.93,115.94,11571.0,100.5496,100.5496,100.411,100.4197,11571.0
2016-04-20 11:55:00,115.96,116.04,115.96,116.04,5394.0,100.437,100.5063,100.437,100.5063,5394.0
2016-04-20 12:00:00,116.05,116.16,116.03,116.16,16906.0,100.5149,100.6102,100.4976,100.6102,16906.0
2016-04-20 12:05:00,116.14,116.18,116.03,116.07,11521.0,100.5929,100.6275,100.4976,100.5323,11521.0
2016-04-20 12:10:00,116.07,116.07,115.95,115.96,4484.0,100.5323,100.5323,100.4283,100.437,4484.0
2016-04-20 12:15:00,115.94,115.98,115.92,115.94,6128.0,100.4197,100.4543,100.4023,100.4197,6128.0
2016-04-20 12:20:00,115.94,115.96,115.85,115.88,9943.0,100.4197,100.437,100.3417,100.3677,9943.0
2016-04-20 12:25:00,115.88,115.88,115.81,115.83,7157.0,100.3677,100.3677,100.3071,100.3244,7157.0
2016-04-20 12:30:00,115.82,115.82,115.72,115.74,17571.0,100.3157,100.3157,100.2291,100.2464,17571.0
2016-04-20 12:35:00,115.74,115.87,115.73,115.85,8214.0,100.2464,100.359,100.2378,100.3417,8214.0
2016-04-20 12:40:00,115.87,115.88,115.84,115.84,4376.0,100.359,100.3677,100.333,100.333,4376.0
2016-04-20 12:45:00,115.85,115.85,115.8,115.83,6186.0,100.3417,100.3417,100.2984,100.3244,6186.0
2016-04-20 12:50:00,115.82,115.82,115.75,115.75,9999.0,100.3157,100.3157,100.2551,100.2551,9999.0
2016-04-20 12:55:00,115.74,115.78,115.69,115.69,12381.0,100.2464,100.2811,100.2031,100.2031,12381.0
2016-04-20 13:00:00,115.69,115.75,115.68,115.73,12248.0,100.2031,100.2551,100.1945,100.2378,12248.0
2016-04-20 13:05:00,115.71,115.74,115.53,115.56,11802.0,100.2205,100.2464,100.0645,100.0905,11802.0
2016-04-20 13:10:00,115.55,115.61,115.53,115.6,14747.0,100.0819,100.1338,100.0645,100.1252,14747.0
2016-04-20 13:15:00,115.58,115.7,115.58,115.7,11979.0,100.1079,100.2118,100.1079,100.2118,11979.0
2016-04-20 13:20:00,115.71,115.73,115.67,115.7,18397.0,100.2205,100.2378,100.1858,100.2118,18397.0
2016-04-20 13:25:00,115.7,115.77,115.68,115.73,11204.0,100.2118,100.2724,100.1945,100.2378,11204.0
2016-04-20 13:30:00,115.74,115.77,115.43,115.45,73383.0,100.2464,100.2724,99.9779,99.9953,73383.0
2016-04-20 13:35:00,115.46,115.57,115.44,115.57,10483.0,100.0039,100.0992,99.9866,100.0992,10483.0
2016-04-20 13:40:00,115.57,115.57,115.52,115.52,6234.0,100.0992,100.0992,100.0559,100.0559,6234.0
2016-04-20 13:45:00,115.52,115.64,115.52,115.57,13458.0,100.0559,100.1598,100.0559,100.0992,13458.0
2016-04-20 13:50:00,115.6,115.73,115.59,115.72,10666.0,100.1252,100.2378,100.1165,100.2291,10666.0
2016-04-20 13:55:00,115.73,115.73,115.65,115.67,25987.0,100.2378,100.2378,100.1685,100.1858,25987.0
2016-04-20 14:00:00,115.67,115.68,115.59,115.62,8273.0,100.1858,100.1945,100.1165,100.1425,8273.0
2016-04-20 14:05:00,115.62,115.64,115.6,115.62,12970.0,100.1425,100.1598,100.1252,100.1425,12970.0
2016-04-20 14:10:00,115.63,115.69,115.63,115.68,7802.0,100.1512,100.2031,100.1512,100.1945,7802.0
2016-04-20 14:15:00,115.7,115.75,115.7,115.71,14908.0,100.2118,100.2551,100.2118,100.2205,14908.0
2016-04-20 14:20:00,115.71,115.81,115.69,115.79,20411.0,100.2205,100.3071,100.2031,100.2897,20411.0
2016-04-20 14:25:00,115.79,115.81,115.74,115.77,14498.0,100.2897,100.3071,100.2464,100.2724,14498.0
2016-04-20 14:30:00,115.77,115.82,115.74,115.77,10987.0,100.2724,100.3157,100.2464,100.2724,10987.0
2016-04-20 14:35:00,115.78,115.82,115.72,115.72,14133.0,100.2811,100.3157,100.2291,100.2291,14133.0
2016-04-20 14:40:00,115.73,115.81,115.72,115.73,9593.0,100.2378,100.3071,100.2291,100.2378,9593.0
2016-04-20 14:45:00,115.74,115.75,115.63,115.63,22094.0,100.2464,100.2551,100.1512,100.1512,22094.0
2016-04-20 14:50:00,115.65,115.71,115.61,115.64,8801.0,100.1685,100.2205,100.1338,100.1598,8801.0
2016-04-20 14:55:00,115.64,115.74,115.64,115.72,6731.0,100.1598,100.2464,100.1598,100.2291,6731.0
2016-04-20 15:00:00,115.75,115.81,115.75,115.79,15187.0,100.2551,100.3071,100.2551,100.2897,15187.0
2016-04-20 15:05:00,115.8,115.81,115.75,115.8,62998.0,100.2984,100.3071,100.2551,100.2984,62998.0
2016-04-20 15:10:00,115.8,115.83,115.71,115.73,18178.0,100.2984,100.3244,100.2205,100.2378,18178.0
2016-04-20 15:15:00,115.74,115.74,115.65,115.67,27460.0,100.2464,100.2464,100.1685,100.1858,27460.0
2016-04-20 15:20:00,115.67,115.76,115.67,115.71,26975.0,100.1858,100.2638,100.1858,100.2205,26975.0
2016-04-20 15:25:00,115.71,115.78,115.7,115.72,22262.0,100.2205,100.2811,100.2118,100.2291,22262.0
2016-04-20 15:30:00,115.73,115.74,115.64,115.65,25139.0,100.2378,100.2464,100.1598,100.1685,25139.0
2016-04-20 15:35:00,115.65,115.66,115.56,115.6,22869.0,100.1685,100.1771,100.0905,100.1252,22869.0
2016-04-20 15:40:00,115.61,115.63,115.54,115.54,28467.0,100.1338,100.1512,100.0732,100.0732,28467.0
2016-04-20 15:45:00,115.57,115.65,115.55,115.56,47263.0,100.0992,100.1685,100.0819,100.0905,47263.0
2016-04-20 15:50:00,115.55,115.61,115.49,115.56,43595.0,100.0819,100.1338,100.0299,100.0905,43595.0
2016-04-20 15:55:00,115.57,115.71,115.5,115.52,196303.0,100.0992,100.2205,100.0386,100.0559,196303.0
2016-04-21 09:30:00,115.33,115.33,115.03,115.22,51347.0,99.8913,99.8913,99.6315,99.796,51347.0
2016-04-21 09:35:00,115.22,115.36,115.12,115.24,36033.0,99.796,99.9173,99.7094,99.8134,36033.0
2016-04-21 09:40:00,115.23,115.44,115.15,115.3,40737.0,99.8047,99.9866,99.7354,99.8653,40737.0
2016-04-21 09:45:00,115.3,115.35,115.13,115.18,28264.0,99.8653,99.9086,99.7181,99.7614,28264.0
2016-04-21 09:50:00,115.15,115.45,115.15,115.41,41642.0,99.7354,99.9953,99.7354,99.9606,41642.0
2016-04-21 09:55:00,115.39,115.39,115.21,115.32,10922.0,99.9433,99.9433,99.7874,99.8827,10922.0
2016-04-21 10:00:00,115.34,115.54,115.32,115.51,23610.0,99.9,100.0732,99.8827,100.0472,23610.0
2016-04-21 10:05:00,115.48,115.7,115.44,115.64,20950.0,100.0212,100.2118,99.9866,100.1598,20950.0
2016-04-21 10:10:00,115.6,115.71,115.51,115.57,14969.0,100.1252,100.2205,100.0472,100.0992,14969.0
2016-04-21 10:15:00,115.55,115.74,115.52,115.73,15967.0,100.0819,100.2464,100.0559,100.2378,15967.0
2016-04-21 10:20:00,115.74,115.91,115.74,115.89,12524.0,100.2464,100.3937,100.2464,100.3764,12524.0
2016-04-21 10:25:00,115.89,115.93,115.84,115.87,22375.0,100.3764,100.411,100.333,100.359,22375.0
2016-04-21 10:30:00,115.88,115.97,115.84,115.95,51065.0,100.3677,100.4456,100.333,100.4283,51065.0
2016-04-21 10:35:00,115.96,116.12,115.95,116.08,30535.0,100.437,100.5756,100.4283,100.5409,30535.0
2016-04-21 10:40:00,116.09,116.17,115.84,115.88,19175.0,100.5496,100.6189,100.333,100.3677,19175.0
2016-04-21 10:45:00,115.86,115.96,115.76,115.78,9142.0,100.3504,100.437,100.2638,100.2811,9142.0
2016-04-21 10:50:00,115.78,115.91,115.77,115.78,9666.0,100.2811,100.3937,100.2724,100.2811,9666.0
2016-04-21 10:55:00,115.81,115.84,115.64,115.66,14790.0,100.3071,100.333,100.1598,100.1771,14790.0
2016-04-21 11:00:00,115.66,115.66,115.31,115.35,54742.0,100.1771,100.1771,99.874,99.9086,54742.0
2016-04-21 11:05:00,115.35,115.35,115.12,115.14,17748.0,99.9086,99.9086,99.7094,99.7268,17748.0
2016-04-21 11:10:00,115.14,115.17,114.99,114.99,14540.0,99.7268,99.7527,99.5968,99.5968,14540.0
2016-04-21 11:15:00,115.0,115.01,114.71,114.72,31334.0,99.6055,99.6142,99.3543,99.363,31334.0
2016-04-21 11:20:00,114.73,115.0,114.68,114.97,64858.0,99.3716,99.6055,99.3283,99.5795,64858.0
2016-04-21 11:25:00,114.95,115.21,114.94,115.21,15637.0,99.5622,99.7874,99.5535,99.7874,15637.0
2016-04-21 11:30:00,115.25,115.25,115.14,115.21,15978.0,99.822,99.822,99.7268,99.7874,15978.0
2016-04-21 11:35:00,115.19,115.27,115.15,115.23,13542.0,99.7701,99.8394,99.7354,99.8047,13542.0
2016-04-21 11:40:00,115.23,115.4,115.2,115.4,36490.0,99.8047,99.952,99.7787,99.952,36490.0
2016-04-21 11:45:00,115.4,115.42,115.2,115.24,31058.0,99.952,99.9693,99.7787,99.8134,31058.0
2016-04-21 11:50:00,115.23,115.37,115.23,115.33,18039.0,99.8047,99.926,99.8047,99.8913,18039.0
2016-04-21 11:55:00,115.33,115.37,115.25,115.27,11062.0,99.8913,99.926,99.822,99.8394,11062.0
2016-04-21 12:00:00,115.26,115.32,115.01,115.03,22525.0,99.8307,99.8827,99.6142,99.6315,22525.0
2016-04-21 12:05:00,115.02,115.05,115.0,115.01,12637.0,99.6228,99.6488,99.6055,99.6142,12637.0
2016-04-21 12:10:00,115.02,115.1,114.99,115.1,9400.0,99.6228,99.6921,99.5968,99.6921,9400.0
2016-04-21 12:15:00,115.11,115.22,115.09,115.22,11078.0,99.7008,99.796,99.6834,99.796,11078.0
2016-04-21 12:20:00,115.21,115.23,115.17,115.2,7836.0,99.7874,99.8047,99.7527,99.7787,7836.0
2016-04-21 12:25:00,115.19,115.19,115.07,115.08,12365.0,99.7701,99.7701,99.6661,99.6748,12365.0
2016-04-21 12:30:00,115.06,115.19,115.06,115.19,9541.0,99.6575,99.7701,99.6575,99.7701,9541.0
2016-04-21 12:35:00,115.19,115.19,115.06,115.09,8143.0,99.7701,99.7701,99.6575,99.6834,8143.0
2016-04-21 12:40:00,115.09,115.13,115.08,115.13,14215.0,99.6834,99.7181,99.6748,99.7181,14215.0
2016-04-21 12:45:00,115.15,115.15,114.94,114.96,15721.0,99.7354,99.7354,99.5535,99.5709,15721.0
2016-04-21 12:50:00,114.93,115.03,114.9,114.96,10674.0,99.5449,99.6315,99.5189,99.5709,10674.0
2016-04-21 12:55:00,114.96,115.01,114.95,114.99,9966.0,99.5709,99.6142,99.5622,99.5968,9966.0
2016-04-21 13:00:00,115.0,115.03,114.83,114.83,29578.0,99.6055,99.6315,99.4583,99.4583,29578.0
2016-04-21 13:05:00,114.84,114.89,114.83,114.84,7220.0,99.4669,99.5102,99.4583,99.4669,7220.0
2016-04-21 13:10:00,114.86,114.94,114.86,114.89,7615.0,99.4842,99.5535,99.4842,99.5102,7615.0
2016-04-21 13:15:00,114.9,114.99,114.89,114.92,17238.0,99.5189,99.5968,99.5102,99.5362,17238.0
2016-04-21 13:20:00,114.93,114.99,114.92,114.93,12869.0,99.5449,99.5968,99.5362,99.5449,12869.0
2016-04-21 13:25:00,114.92,114.96,114.83,114.83,11631.0,99.5362,99.5709,99.4583,99.4583,11631.0
2016-04-21 13:30:00,114.83,114.84,114.72,114.72,16714.0,99.4583,99.4669,99.363,99.363,16714.0
2016-04-21 13:35:00,114.72,114.82,114.69,114.76,21221.0,99.363,99.4496,99.337,99.3976,21221.0
2016-04-21 13:40:00,114.77,114.9,114.71,114.89,28152.0,99.4063,99.5189,99.3543,99.5102,28152.0
2016-04-21 13:45:00,114.87,114.87,114.79,114.8,13220.0,99.4929,99.4929,99.4236,99.4323,13220.0
2016-04-21 13:50:00,114.81,114.81,114.67,114.67,17539.0,99.4409,99.4409,99.3197,99.3197,17539.0
2016-04-21 13:55:00,114.68,114.68,114.63,114.68,11997.0,99.3283,99.3283,99.285,99.3283,11997.0
2016-04-21 14:00:00,114.69,114.72,114.6,114.61,17793.0,99.337,99.363,99.259,99.2677,17793.0
2016-04-21 14:05:00,114.61,114.75,114.6,114.65,20492.0,99.2677,99.389,99.259,99.3023,20492.0
2016-04-21 14:10:00,114.65,114.76,114.64,114.7,19729.0,99.3023,99.3976,99.2937,99.3457,19729.0
2016-04-21 14:15:00,114.72,114.74,114.64,114.67,13208.0,99.363,99.3803,99.2937,99.3197,13208.0
2016-04-21 14:20:00,114.67,114.71,114.64,114.67,17656.0,99.3197,99.3543,99.2937,99.3197,17656.0
2016-04-21 14:25:00,114.67,114.69,114.62,114.67,15943.0,99.3197,99.337,99.2764,99.3197,15943.0
2016-04-21 14:30:00,114.66,114.67,114.53,114.54,19165.0,99.311,99.3197,99.1984,99.2071,19165.0
2016-04-21 14:35:00,114.53,114.59,114.46,114.53,25597.0,99.1984,99.2504,99.1378,99.1984,25597.0
2016-04-21 14:40:00,114.54,114.64,114.52,114.62,14485.0,99.2071,99.2937,99.1898,99.2764,14485.0
2016-04-21 14:45:00,114.61,114.67,114.58,114.67,14978.0,99.2677,99.3197,99.2417,99.3197,14978.0
2016-04-21 14:50:00,114.69,114.75,114.59,114.59,22579.0,99.337,99.389,99.2504,99.2504,22579.0
2016-04-21 14:55:00,114.58,114.58,114.5,114.5,25120.0,99.2417,99.2417,99.1724,99.1724,25120.0
2016-04-21 15:00:00,114.51,114.65,114.5,114.62,18575.0,99.1811,99.3023,99.1724,99.2764,18575.0
2016-04-21 15:05:00,114.63,114.64,114.54,114.55,32863.0,99.285,99.2937,99.2071,99.2157,32863.0
2016-04-21 15:10:00,114.55,114.59,114.53,114.57,29224.0,99.2157,99.2504,99.1984,99.2331,29224.0
2016-04-21 15:15:00,114.57,114.62,114.51,114.53,34539.0,99.2331,99.2764,99.1811,99.1984,34539.0
2016-04-21 15:20:00,114.54,114.57,114.52,114.55,23771.0,99.2071,99.2331,99.1898,99.2157,23771.0
2016-04-21 15:25:00,114.56,114.58,114.44,114.45,36902.0,99.2244,99.2417,99.1205,99.1291,36902.0
2016-04-21 15:30:00,114.44,114.58,114.44,114.52,31117.0,99.1205,99.2417,99.1205,99.1898,31117.0
2016-04-21 15:35:00,114.53,114.54,114.49,114.52,21276.0,99.1984,99.2071,99.1638,99.1898,21276.0
2016-04-21 15:40:00,114.52,114.65,114.51,114.59,52723.0,99.1898,99.3023,99.1811,99.2504,52723.0
2016-04-21 15:45:00,114.6,114.66,114.54,114.58,48885.0,99.259,99.311,99.2071,99.2417,48885.0
2016-04-21 15:50:00,114.59,114.59,114.49,114.54,48286.0,99.2504,99.2504,99.1638,99.2071,48286.0
2016-04-21 15:55:00,114.54,114.61,114.44,114.49,110725.0,99.2071,99.2677,99.1205,99.1638,110725.0
2016-04-22 09:30:00,114.0,114.37,113.64,114.37,58799.0,98.7394,99.0598,98.4276,99.0598,58799.0
2016-04-22 09:35:00,114.37,114.6,114.33,114.6,18396.0,99.0598,99.259,99.0252,99.259,18396.0
2016-04-22 09:40:00,114.6,114.97,114.58,114.97,58179.0,99.259,99.5795,99.2417,99.5795,58179.0
2016-04-22 09:45:00,114.92,114.92,114.71,114.77,19377.0,99.5362,99.5362,99.3543,99.4063,19377.0
2016-04-22 09:50:00,114.77,114.83,114.65,114.68,10368.0,99.4063,99.4583,99.3023,99.3283,10368.0
2016-04-22 09:55:00,114.71,114.77,114.59,114.77,28707.0,99.3543,99.4063,99.2504,99.4063,28707.0
2016-04-22 10:00:00,114.78,114.92,114.78,114.86,13372.0,99.4149,99.5362,99.4149,99.4842,13372.0
2016-04-22 10:05:00,114.85,114.92,114.78,114.78,9746.0,99.4756,99.5362,99.4149,99.4149,9746.0
2016-04-22 10:10:00,114.8,114.86,114.59,114.67,21234.0,99.4323,99.4842,99.2504,99.3197,21234.0
2016-04-22 10:15:00,114.64,114.67,114.52,114.55,14816.0,99.2937,99.3197,99.1898,99.2157,14816.0
2016-04-22 10:20:00,114.55,114.56,114.31,114.31,9801.0,99.2157,99.2244,99.0079,99.0079,9801.0
2016-04-22 10:25:00,114.3,114.47,114.23,114.25,44437.0,98.9992,99.1464,98.9386,98.9559,44437.0
2016-04-22 10:30:00,114.24,114.32,114.14,114.23,31151.0,98.9472,99.0165,98.8606,98.9386,31151.0
2016-04-22 10:35:00,114.24,114.3,114.21,114.22,6699.0,98.9472,98.9992,98.9212,98.9299,6699.0
2016-04-22 10:40:00,114.22,114.25,113.91,113.97,10747.0,98.9299,98.9559,98.6614,98.7134,10747.0
2016-04-22 10:45:00,113.95,114.03,113.86,113.93,11300.0,98.6961,98.7653,98.6181,98.6787,11300.0
2016-04-22 10:50:00,113.91,114.08,113.91,114.07,12180.0,98.6614,98.8087,98.6614,98.8,12180.0
2016-04-22 10:55:00,114.09,114.12,114.04,114.09,9677.0,98.8173,98.8433,98.774,98.8173,9677.0
2016-04-22 11:00:00,114.08,114.17,114.07,114.14,10117.0,98.8087,98.8866,98.8,98.8606,10117.0
2016-04-22 11:05:00,114.14,114.18,114.1,114.14,10472.0,98.8606,98.8953,98.826,98.8606,10472.0
2016-04-22 11:10:00,114.13,114.16,114.06,114.08,11105.0,98.852,98.8779,98.7913,98.8087,11105.0
2016-04-22 11:15:00,114.07,114.13,114.03,114.03,18778.0,98.8,98.852,98.7653,98.7653,18778.0
2016-04-22 11:20:00,114.04,114.07,113.97,114.0,20279.0,98.774,98.8,98.7134,98.7394,20279.0
2016-04-22 11:25:00,114.0,114.05,113.92,113.99,20013.0,98.7394,98.7827,98.6701,98.7307,20013.0
2016-04-22 11:30:00,113.99,114.06,113.98,114.03,29303.0,98.7307,98.7913,98.722,98.7653,29303.0
2016-04-22 11:35:00,114.05,114.08,114.02,114.06,28380.0,98.7827,98.8087,98.7567,98.7913,28380.0
2016-04-22 11:40:00,114.04,114.06,113.96,113.96,19475.0,98.774,98.7913,98.7047,98.7047,19475.0
2016-04-22 11:45:00,113.94,113.97,113.87,113.89,12473.0,98.6874,98.7134,98.6268,98.6441,12473.0
2016-04-22 11:50:00,113.91,113.91,113.71,113.8,27997.0,98.6614,98.6614,98.4882,98.5661,27997.0
2016-04-22 11:55:00,113.77,113.84,113.75,113.78,15852.0,98.5402,98.6008,98.5228,98.5488,15852.0
2016-04-22 12:00:00,113.79,113.83,113.76,113.76,10903.0,98.5575,98.5921,98.5315,98.5315,10903.0
2016-04-22 12:05:00,113.77,113.8,113.72,113.79,18930.0,98.5402,98.5661,98.4968,98.5575,18930.0
2016-04-22 12:10:00,113.8,113.83,113.75,113.8,29961.0,98.5661,98.5921,98.5228,98.5661,29961.0
2016-04-22 12:15:00,113.77,113.78,113.7,113.74,24439.0,98.5402,98.5488,98.4795,98.5142,24439.0
2016-04-22 12:20:00,113.76,113.8,113.73,113.8,7917.0,98.5315,98.5661,98.5055,98.5661,7917.0
2016-04-22 12:25:00,113.8,113.82,113.75,113.78,10496.0,98.5661,98.5835,98.5228,98.5488,10496.0
2016-04-22 12:30:00,113.77,113.96,113.77,113.93,10148.0,98.5402,98.7047,98.5402,98.6787,10148.0
2016-04-22 12:35:00,113.96,114.01,113.95,113.99,12585.0,98.7047,98.748,98.6961,98.7307,12585.0
2016-04-22 12:40:00,113.99,114.02,113.96,114.02,11606.0,98.7307,98.7567,98.7047,98.7567,11606.0
2016-04-22 12:45:00,114.03,114.03,113.87,113.92,6872.0,98.7653,98.7653,98.6268,98.6701,6872.0
2016-04-22 12:50:00,113.95,113.98,113.9,113.95,8590.0,98.6961,98.722,98.6527,98.6961,8590.0
2016-04-22 12:55:00,113.96,114.01,113.93,113.97,13199.0,98.7047,98.748,98.6787,98.7134,13199.0
2016-04-22 13:00:00,113.95,114.03,113.95,114.0,21099.0,98.6961,98.7653,98.6961,98.7394,21099.0
2016-04-22 13:05:00,113.97,114.01,113.97,113.99,11979.0,98.7134,98.748,98.7134,98.7307,11979.0
2016-04-22 13:10:00,113.99,114.01,113.96,114.0,10974.0,98.7307,98.748,98.7047,98.7394,10974.0
2016-04-22 13:15:00,113.98,113.99,113.94,113.98,7643.0,98.722,98.7307,98.6874,98.722,7643.0
2016-04-22 13:20:00,113.97,113.97,113.91,113.96,6419.0,98.7134,98.7134,98.6614,98.7047,6419.0
2016-04-22 13:25:00,113.95,114.0,113.93,113.95,6491.0,98.6961,98.7394,98.6787,98.6961,6491.0
2016-04-22 13:30:00,113.96,114.01,113.95,114.0,10520.0,98.7047,98.748,98.6961,98.7394,10520.0
2016-04-22 13:35:00,114.0,114.01,113.98,113.99,10564.0,98.7394,98.748,98.722,98.7307,10564.0
2016-04-22 13:40:00,114.0,114.1,113.98,114.07,40748.0,98.7394,98.826,98.722,98.8,40748.0
2016-04-22 13:45:00,114.08,114.16,114.07,114.1,30874.0,98.8087,98.8779,98.8,98.826,30874.0
2016-04-22 13:50:00,114.11,114.14,113.74,113.91,143993.0,98.8346,98.8606,98.5142,98.6614,143993.0
2016-04-22 13:55:00,113.9,113.92,113.88,113.91,12131.0,98.6527,98.6701,98.6354,98.6614,12131.0
2016-04-22 14:00:00,113.9,114.02,113.9,113.99,26734.0,98.6527,98.7567,98.6527,98.7307,26734.0
2016-04-22 14:05:00,114.0,114.02,113.93,113.98,14081.0,98.7394,98.7567,98.6787,98.722,14081.0
2016-04-22 14:10:00,113.97,113.98,113.91,113.91,13786.0,98.7134,98.722,98.6614,98.6614,13786.0
2016-04-22 14:15:00,113.91,113.99,113.9,113.97,15756.0,98.6614,98.7307,98.6527,98.7134,15756.0
2016-04-22 14:20:00,113.96,114.05,113.95,114.0,32280.0,98.7047,98.7827,98.6961,98.7394,32280.0
2016-04-22 14:25:00,114.0,114.08,114.0,114.08,17920.0,98.7394,98.8087,98.7394,98.8087,17920.0
2016-04-22 14:30:00,114.07,114.1,114.02,114.02,18711.0,98.8,98.826,98.7567,98.7567,18711.0
2016-04-22 14:35:00,114.04,114.05,113.99,114.01,20961.0,98.774,98.7827,98.7307,98.748,20961.0
2016-04-22 14:40:00,114.0,114.09,113.99,114.07,20339.0,98.7394,98.8173,98.7307,98.8,20339.0
2016-04-22 14:45:00,114.07,114.07,113.99,113.99,14538.0,98.8,98.8,98.7307,98.7307,14538.0
2016-04-22 14:50:00,114.0,114.04,113.98,114.04,10639.0,98.7394,98.774,98.722,98.774,10639.0
2016-04-22 14:55:00,114.04,114.05,114.02,114.02,16046.0,98.774,98.7827,98.7567,98.7567,16046.0
2016-04-22 15:00:00,114.03,114.06,113.91,113.92,26703.0,98.7653,98.7913,98.6614,98.6701,26703.0
2016-04-22 15:05:00,113.92,113.93,113.85,113.87,28445.0,98.6701,98.6787,98.6094,98.6268,28445.0
2016-04-22 15:10:00,113.88,113.97,113.87,113.93,26824.0,98.6354,98.7134,98.6268,98.6787,26824.0
2016-04-22 15:15:00,113.93,113.96,113.84,113.93,15717.0,98.6787,98.7047,98.6008,98.6787,15717.0
2016-04-22 15:20:00,113.94,113.97,113.84,113.97,18753.0,98.6874,98.7134,98.6008,98.7134,18753.0
2016-04-22 15:25:00,113.97,114.01,113.95,113.99,37571.0,98.7134,98.748,98.6961,98.7307,37571.0
2016-04-22 15:30:00,113.99,114.03,113.95,113.97,30188.0,98.7307,98.7653,98.6961,98.7134,30188.0
2016-04-22 15:35:00,113.99,114.02,113.96,113.97,29973.0,98.7307,98.7567,98.7047,98.7134,29973.0
2016-04-22 15:40:00,113.97,114.01,113.94,113.97,41459.0,98.7134,98.748,98.6874,98.7134,41459.0
2016-04-22 15:45:00,113.97,114.02,113.92,114.02,66163.0,98.7134,98.7567,98.6701,98.7567,66163.0
2016-04-22 15:50:00,114.01,114.02,113.94,113.98,57309.0,98.748,98.7567,98.6874,98.722,57309.0
2016-04-22 15:55:00,113.99,114.07,113.93,113.95,131746.0,98.7307,98.8,98.6787,98.6961,131746.0
2016-04-25 09:30:00,113.86,113.95,113.54,113.91,50222.0,98.6181,98.6961,98.3409,98.6614,50222.0
2016-04-25 09:35:00,113.9,113.9,113.72,113.84,12764.0,98.6527,98.6527,98.4968,98.6008,12764.0
2016-04-25 09:40:00,113.83,113.88,113.55,113.59,11064.0,98.5921,98.6354,98.3496,98.3842,11064.0
2016-04-25 09:45:00,113.6,113.63,113.51,113.55,21087.0,98.3929,98.4189,98.315,98.3496,21087.0
2016-04-25 09:50:00,113.57,113.59,113.35,113.41,31296.0,98.3669,98.3842,98.1764,98.2283,31296.0
2016-04-25 09:55:00,113.44,113.65,113.38,113.57,10415.0,98.2543,98.4362,98.2024,98.3669,10415.0
2016-04-25 10:00:00,113.55,113.66,113.52,113.56,22763.0,98.3496,98.4449,98.3236,98.3583,22763.0
2016-04-25 10:05:00,113.53,113.63,113.47,113.59,10939.0,98.3323,98.4189,98.2803,98.3842,10939.0
2016-04-25 10:10:00,113.6,113.65,113.45,113.45,23202.0,98.3929,98.4362,98.263,98.263,23202.0
2016-04-25 10:15:00,113.45,113.5,113.24,113.25,20228.0,98.263,98.3063,98.0811,98.0898,20228.0
2016-04-25 10:20:00,113.27,113.35,113.25,113.31,7700.0,98.1071,98.1764,98.0898,98.1417,7700.0
2016-04-25 10:25:00,113.32,113.38,113.3,113.36,8139.0,98.1504,98.2024,98.1331,98.185,8139.0
2016-04-25 10:30:00,113.36,113.4,113.32,113.35,15422.0,98.185,98.2197,98.1504,98.1764,15422.0
2016-04-25 10:35:00,113.34,113.37,113.29,113.32,14009.0,98.1677,98.1937,98.1244,98.1504,14009.0
2016-04-25 10:40:00,113.34,113.42,113.34,113.41,23463.0,98.1677,98.237,98.1677,98.2283,23463.0
2016-04-25 10:45:00,113.4,113.77,113.4,113.74,13065.0,98.2197,98.5402,98.2197,98.5142,13065.0
2016-04-25 10:50:00,113.76,113.83,113.74,113.79,11890.0,98.5315,98.5921,98.5142,98.5575,11890.0
2016-04-25 10:55:00,113.81,113.83,113.68,113.71,10198.0,98.5748,98.5921,98.4622,98.4882,10198.0
2016-04-25 11:00:00,113.69,113.81,113.69,113.78,8658.0,98.4709,98.5748,98.4709,98.5488,8658.0
2016-04-25 11:05:00,113.77,113.78,113.63,113.65,9242.0,98.5402,98.5488,98.4189,98.4362,9242.0
2016-04-25 11:10:00,113.66,113.87,113.66,113.83,11112.0,98.4449,98.6268,98.4449,98.5921,11112.0
2016-04-25 11:15:00,113.81,113.94,113.81,113.91,9107.0,98.5748,98.6874,98.5748,98.6614,9107.0
2016-04-25 11:20:00,113.92,114.0,113.91,113.97,10482.0,98.6701,98.7394,98.6614,98.7134,10482.0
2016-04-25 11:25:00,113.99,113.99,113.95,113.98,7055.0,98.7307,98.7307,98.6961,98.722,7055.0
2016-04-25 11:30:00,113.97,113.99,113.94,113.94,11333.0,98.7134,98.7307,98.6874,98.6874,11333.0
2016-04-25 11:35:00,113.94,113.95,113.91,113.92,62185.0,98.6874,98.6961,98.6614,98.6701,62185.0
2016-04-25 11:40:00,113.93,114.05,113.93,114.02,13780.0,98.6787,98.7827,98.6787,98.7567,13780.0
2016-04-25 11:45:00,114.02,114.13,113.94,113.94,13807.0,98.7567,98.852,98.6874,98.6874,13807.0
2016-04-25 11:50:00,113.93,113.93,113.86,113.9,6289.0,98.6787,98.6787,98.6181,98.6527,6289.0
2016-04-25 11:55:00,113.87,113.87,113.66,113.67,7411.0,98.6268,98.6268,98.4449,98.4535,7411.0
2016-04-25 12:00:00,113.67,113.83,113.66,113.8,8661.0,98.4535,98.5921,98.4449,98.5661,8661.0
2016-04-25 12:05:00,113.81,113.81,113.77,113.77,5573.0,98.5748,98.5748,98.5402,98.5402,5573.0
2016-04-25 12:10:00,113.76,113.82,113.75,113.82,7657.0,98.5315,98.5835,98.5228,98.5835,7657.0
2016-04-25 12:15:00,113.84,113.91,113.8,113.89,8920.0,98.6008,98.6614,98.5661,98.6441,8920.0
2016-04-25 12:20:00,113.89,113.9,113.84,113.84,3998.0,98.6441,98.6527,98.6008,98.6008,3998.0
2016-04-25 12:25:00,113.83,113.84,113.79,113.81,5712.0,98.5921,98.6008,98.5575,98.5748,5712.0
2016-04-25 12:30:00,113.82,113.85,113.77,113.85,5982.0,98.5835,98.6094,98.5402,98.6094,5982.0
2016-04-25 12:35:00,113.87,113.88,113.78,113.78,5154.0,98.6268,98.6354,98.5488,98.5488,5154.0
2016-04-25 12:40:00,113.8,113.82,113.78,113.79,3811.0,98.5661,98.5835,98.5488,98.5575,3811.0
2016-04-25 12:45:00,113.8,113.96,113.8,113.96,5342.0,98.5661,98.7047,98.5661,98.7047,5342.0
2016-04-25 12:50:00,113.96,114.25,113.96,114.18,11935.0,98.7047,98.9559,98.7047,98.8953,11935.0
2016-04-25 12:55:00,114.17,114.2,114.09,114.12,14039.0,98.8866,98.9126,98.8173,98.8433,14039.0
2016-04-25 13:00:00,114.14,114.2,114.13,114.16,8190.0,98.8606,98.9126,98.852,98.8779,8190.0
2016-04-25 13:05:00,114.14,114.15,113.98,114.0,15711.0,98.8606,98.8693,98.722,98.7394,15711.0
2016-04-25 13:10:00,114.01,114.13,113.94,114.1,10000.0,98.748,98.852,98.6874,98.826,10000.0
2016-04-25 13:15:00,114.12,114.14,114.05,114.05,4081.0,98.8433,98.8606,98.7827,98.7827,4081.0
2016-04-25 13:20:00,114.08,114.09,114.01,114.02,4550.0,98.8087,98.8173,98.748,98.7567,4550.0
2016-04-25 13:25:00,114.01,114.08,114.0,114.05,10264.0,98.748,98.8087,98.7394,98.7827,10264.0
2016-04-25 13:30:00,114.05,114.05,113.96,114.02,6099.0,98.7827,98.7827,98.7047,98.7567,6099.0
2016-04-25 13:35:00,114.02,114.03,113.94,113.95,8219.0,98.7567,98.7653,98.6874,98.6961,8219.0
2016-04-25 13:40:00,113.96,114.01,113.95,113.99,6030.0,98.7047,98.748,98.6961,98.7307,6030.0
2016-04-25 13:45:00,113.97,113.99,113.96,113.99,6523.0,98.7134,98.7307,98.7047,98.7307,6523.0
2016-04-25 13:50:00,114.01,114.05,114.01,114.05,5587.0,98.748,98.7827,98.748,98.7827,5587.0
2016-04-25 13:55:00,114.05,114.07,114.0,114.02,7661.0,98.7827,98.8,98.7394,98.7567,7661.0
2016-04-25 14:00:00,114.03,114.07,114.01,114.03,9070.0,98.7653,98.8,98.748,98.7653,9070.0
2016-04-25 14:05:00,114.02,114.02,113.81,113.82,13735.0,98.7567,98.7567,98.5748,98.5835,13735.0
2016-04-25 14:10:00,113.82,113.83,113.78,113.82,8929.0,98.5835,98.5921,98.5488,98.5835,8929.0
2016-04-25 14:15:00,113.83,113.88,113.81,113.86,11672.0,98.5921,98.6354,98.5748,98.6181,11672.0
2016-04-25 14:20:00,113.85,113.91,113.83,113.9,5258.0,98.6094,98.6614,98.5921,98.6527,5258.0
2016-04-25 14:25:00,113.91,114.07,113.89,114.07,12469.0,98.6614,98.8,98.6441,98.8,12469.0
2016-04-25 14:30:00,114.07,114.07,114.0,114.02,16851.0,98.8,98.8,98.7394,98.7567,16851.0
2016-04-25 14:35:00,114.02,114.03,113.95,113.98,10834.0,98.7567,98.7653,98.6961,98.722,10834.0
2016-04-25 14:40:00,113.98,114.05,113.97,114.02,11247.0,98.722,98.7827,98.7134,98.7567,11247.0
2016-04-25 14:45:00,114.02,114.04,113.94,113.94,8779.0,98.7567,98.774,98.6874,98.6874,8779.0
2016-04-25 14:50:00,113.93,114.01,113.93,113.97,6782.0,98.6787,98.748,98.6787,98.7134,6782.0
2016-04-25 14:55:00,113.97,114.08,113.94,114.07,15526.0,98.7134,98.8087,98.6874,98.8,15526.0
2016-04-25 15:00:00,114.06,114.06,114.0,114.0,5879.0,98.7913,98.7913,98.7394,98.7394,5879.0
2016-04-25 15:05:00,113.99,114.02,113.92,113.92,17777.0,98.7307,98.7567,98.6701,98.6701,17777.0
2016-04-25 15:10:00,113.91,113.97,113.9,113.91,12235.0,98.6614,98.7134,98.6527,98.6614,12235.0
2016-04-25 15:15:00,113.91,113.93,113.83,113.9,10866.0,98.6614,98.6787,98.5921,98.6527,10866.0
2016-04-25 15:20:00,113.91,113.95,113.88,113.95,9941.0,98.6614,98.6961,98.6354,98.6961,9941.0
2016-04-25 15:25:00,113.94,113.94,113.86,113.89,10889.0,98.6874,98.6874,98.6181,98.6441,10889.0
2016-04-25 15:30:00,113.88,113.96,113.84,113.9,15537.0,98.6354,98.7047,98.6008,98.6527,15537.0
2016-04-25 15:35:00,113.9,114.0,113.89,113.96,63651.0,98.6527,98.7394,98.6441,98.7047,63651.0
2016-04-25 15:40:00,113.96,114.01,113.88,113.88,25665.0,98.7047,98.748,98.6354,98.6354,25665.0
2016-04-25 15:45:00,113.88,113.95,113.82,113.82,44367.0,98.6354,98.6961,98.5835,98.5835,44367.0
2016-04-25 15:50:00,113.82,113.89,113.79,113.89,63154.0,98.5835,98.6441,98.5575,98.6441,63154.0
2016-04-25 15:55:00,113.89,114.16,113.89,114.16,172917.0,98.6441,98.8779,98.6441,98.8779,172917.0
2016-04-26 09:30:00,114.41,114.41,113.96,113.97,35168.0,99.0945,99.0945,98.7047,98.7134,35168.0
2016-04-26 09:35:00,114.0,114.6,113.99,114.49,23934.0,98.7394,99.259,98.7307,99.1638,23934.0
2016-04-26 09:40:00,114.49,114.49,114.39,114.44,20009.0,99.1638,99.1638,99.0772,99.1205,20009.0
2016-04-26 09:45:00,114.46,114.67,114.45,114.67,18515.0,99.1378,99.3197,99.1291,99.3197,18515.0
2016-04-26 09:50:00,114.65,114.77,114.54,114.77,16107.0,99.3023,99.4063,99.2071,99.4063,16107.0
2016-04-26 09:55:00,114.74,115.02,114.72,114.99,57149.0,99.3803,99.6228,99.363,99.5968,57149.0
2016-04-26 10:00:00,115.0,115.06,114.64,114.67,30580.0,99.6055,99.6575,99.2937,99.3197,30580.0
2016-04-26 10:05:00,114.68,114.76,114.58,114.6,23424.0,99.3283,99.3976,99.2417,99.259,23424.0
2016-04-26 10:10:00,114.61,114.85,114.6,114.79,17845.0,99.2677,99.4756,99.259,99.4236,17845.0
2016-04-26 10:15:00,114.8,114.87,114.74,114.83,11936.0,99.4323,99.4929,99.3803,99.4583,11936.0
2016-04-26 10:20:00,114.79,114.93,114.79,114.88,15007.0,99.4236,99.5449,99.4236,99.5016,15007.0
2016-04-26 10:25:00,114.87,114.89,114.71,114.78,30298.0,99.4929,99.5102,99.3543,99.4149,30298.0
2016-04-26 10:30:00,114.76,114.77,114.66,114.67,23411.0,99.3976,99.4063,99.311,99.3197,23411.0
2016-04-26 10:35:00,114.68,114.69,114.51,114.55,30467.0,99.3283,99.337,99.1811,99.2157,30467.0
2016-04-26 10:40:00,114.54,114.65,114.53,114.64,20784.0,99.2071,99.3023,99.1984,99.2937,20784.0
2016-04-26 10:45:00,114.64,114.65,114.54,114.55,16640.0,99.2937,99.3023,99.2071,99.2157,16640.0
2016-04-26 10:50:00,114.54,114.56,114.4,114.5,30043.0,99.2071,99.2244,99.0858,99.1724,30043.0
2016-04-26 10:55:00,114.48,114.58,114.47,114.53,30053.0,99.1551,99.2417,99.1464,99.1984,30053.0
2016-04-26 11:00:00,114.53,114.57,114.48,114.53,30116.0,99.1984,99.2331,99.1551,99.1984,30116.0
2016-04-26 11:05:00,114.53,114.71,114.47,114.48,42355.0,99.1984,99.3543,99.1464,99.1551,42355.0
2016-04-26 11:10:00,114.48,114.61,114.48,114.52,9579.0,99.1551,99.2677,99.1551,99.1898,9579.0
2016-04-26 11:15:00,114.5,114.54,114.46,114.52,13911.0,99.1724,99.2071,99.1378,99.1898,13911.0
2016-04-26 11:20:00,114.53,114.61,114.5,114.59,12723.0,99.1984,99.2677,99.1724,99.2504,12723.0
2016-04-26 11:25:00,114.57,114.68,114.54,114.59,12280.0,99.2331,99.3283,99.2071,99.2504,12280.0
2016-04-26 11:30:00,114.6,114.63,114.54,114.54,13557.0,99.259,99.285,99.2071,99.2071,13557.0
2016-04-26 11:35:00,114.55,114.67,114.54,114.61,15180.0,99.2157,99.3197,99.2071,99.2677,15180.0
2016-04-26 11:40:00,114.62,114.69,114.59,114.61,9835.0,99.2764,99.337,99.2504,99.2677,9835.0
2016-04-26 11:45:00,114.61,114.62,114.51,114.62,39709.0,99.2677,99.2764,99.1811,99.2764,39709.0
2016-04-26 11:50:00,114.62,114.7,114.61,114.63,9805.0,99.2764,99.3457,99.2677,99.285,9805.0
2016-04-26 11:55:00,114.64,114.65,114.56,114.57,30351.0,99.2937,99.3023,99.2244,99.2331,30351.0
2016-04-26 12:00:00,114.56,114.66,114.56,114.61,12507.0,99.2244,99.311,99.2244,99.2677,12507.0
2016-04-26 12:05:00,114.61,114.69,114.6,114.61,32666.0,99.2677,99.337,99.259,99.2677,32666.0
2016-04-26 12:10:00,114.61,114.63,114.58,114.59,9334.0,99.2677,99.285,99.2417,99.2504,9334.0
2016-04-26 12:15:00,114.59,114.65,114.57,114.65,13172.0,99.2504,99.3023,99.2331,99.3023,13172.0
2016-04-26 12:20:00,114.65,114.67,114.52,114.52,9934.0,99.3023,99.3197,99.1898,99.1898,9934.0
2016-04-26 12:25:00,114.53,114.55,114.48,114.48,9685.0,99.1984,99.2157,99.1551,99.1551,9685.0
2016-04-26 12:30:00,114.48,114.5,114.41,114.42,11676.0,99.1551,99.1724,99.0945,99.1031,11676.0
2016-04-26 12:35:00,114.43,114.44,114.34,114.34,12278.0,99.1118,99.1205,99.0338,99.0338,12278.0
2016-04-26 12:40:00,114.34,114.47,114.33,114.44,26313.0,99.0338,99.1464,99.0252,99.1205,26313.0
2016-04-26 12:45:00,114.44,114.55,114.39,114.45,41661.0,99.1205,99.2157,99.0772,99.1291,41661.0
2016-04-26 12:50:00,114.45,114.51,114.38,114.39,28326.0,99.1291,99.1811,99.0685,99.0772,28326.0
2016-04-26 12:55:00,114.39,114.4,114.22,114.23,9396.0,99.0772,99.0858,98.9299,98.9386,9396.0
2016-04-26 13:00:00,114.24,114.41,114.24,114.33,52615.0,98.9472,99.0945,98.9472,99.0252,52615.0
2016-04-26 13:05:00,114.32,114.32,114.16,114.16,17709.0,99.0165,99.0165,98.8779,98.8779,17709.0
2016-04-26 13:10:00,114.18,114.2,114.09,114.13,9578.0,98.8953,98.9126,98.8173,98.852,9578.0
2016-04-26 13:15:00,114.13,114.21,114.08,114.19,7239.0,98.852,98.9212,98.8087,98.9039,7239.0
2016-04-26 13:20:00,114.19,114.19,114.11,114.14,8002.0,98.9039,98.9039,98.8346,98.8606,8002.0
2016-04-26 13:25:00,114.14,114.19,114.14,114.19,1545.0,98.8606,98.9039,98.8606,98.9039,1545.0
2016-04-26 13:30:00,114.17,114.32,114.17,114.25,15357.0,98.8866,99.0165,98.8866,98.9559,15357.0
2016-04-26 13:35:00,114.25,114.25,114.11,114.11,10486.0,98.9559,98.9559,98.8346,98.8346,10486.0
2016-04-26 13:40:00,114.1,114.1,113.91,114.03,16905.0,98.826,98.826,98.6614,98.7653,16905.0
2016-04-26 13:45:00,114.05,114.09,114.02,114.05,11168.0,98.7827,98.8173,98.7567,98.7827,11168.0
2016-04-26 13:50:00,114.04,114.04,113.92,113.93,11760.0,98.774,98.774,98.6701,98.6787,11760.0
2016-04-26 13:55:00,113.94,114.0,113.93,113.96,7480.0,98.6874,98.7394,98.6787,98.7047,7480.0
2016-04-26 14:00:00,113.97,114.06,113.97,114.01,10887.0,98.7134,98.7913,98.7134,98.748,10887.0
2016-04-26 14:05:00,114.0,114.0,113.84,113.86,17813.0,98.7394,98.7394,98.6008,98.6181,17813.0
2016-04-26 14:10:00,113.85,114.04,113.85,114.04,11471.0,98.6094,98.774,98.6094,98.774,11471.0
2016-04-26 14:15:00,114.05,114.13,114.02,114.13,14895.0,98.7827,98.852,98.7567,98.852,14895.0
2016-04-26 14:20:00,114.14,114.18,114.1,114.15,10502.0,98.8606,98.8953,98.826,98.8693,10502.0
2016-04-26 14:25:00,114.13,114.25,114.08,114.08,17993.0,98.852,98.9559,98.8087,98.8087,17993.0
2016-04-26 14:30:00,114.07,114.2,114.05,114.2,15328.0,98.8,98.9126,98.7827,98.9126,15328.0
2016-04-26 14:35:00,114.2,114.31,114.18,114.31,20685.0,98.9126,99.0079,98.8953,99.0079,20685.0
2016-04-26 14:40:00,114.31,114.48,114.28,114.46,93348.0,99.0079,99.1551,98.9819,99.1378,93348.0
2016-04-26 14:45:00,114.46,114.54,114.4,114.47,45481.0,99.1378,99.2071,99.0858,99.1464,45481.0
2016-04-26 14:50:00,114.46,114.5,114.34,114.42,24366.0,99.1378,99.1724,99.0338,99.1031,24366.0
2016-04-26 14:55:00,114.43,114.46,114.36,114.37,17650.0,99.1118,99.1378,99.0512,99.0598,17650.0
2016-04-26 15:00:00,114.39,114.51,114.32,114.48,26475.0,99.0772,99.1811,99.0165,99.1551,26475.0
2016-04-26 15:05:00,114.47,114.51,114.44,114.48,22369.0,99.1464,99.1811,99.1205,99.1551,22369.0
2016-04-26 15:10:00,114.48,114.51,114.39,114.42,25080.0,99.1551,99.1811,99.0772,99.1031,25080.0
2016-04-26 15:15:00,114.42,114.53,114.41,114.48,37958.0,99.1031,99.1984,99.0945,99.1551,37958.0
2016-04-26 15:20:00,114.45,114.59,114.4,114.48,51187.0,99.1291,99.2504,99.0858,99.1551,51187.0
2016-04-26 15:25:00,114.48,114.54,114.4,114.49,14997.0,99.1551,99.2071,99.0858,99.1638,14997.0
2016-04-26 15:30:00,114.5,114.61,114.48,114.57,29098.0,99.1724,99.2677,99.1551,99.2331,29098.0
2016-04-26 15:35:00,114.56,114.62,114.53,114.55,20438.0,99.2244,99.2764,99.1984,99.2157,20438.0
2016-04-26 15:40:00,114.55,114.61,114.5,114.54,27959.0,99.2157,99.2677,99.1724,99.2071,27959.0
2016-04-26 15:45:00,114.53,114.59,114.47,114.5,40969.0,99.1984,99.2504,99.1464,99.1724,40969.0
2016-04-26 15:50:00,114.5,114.62,114.49,114.57,64749.0,99.1724,99.2764,99.1638,99.2331,64749.0
2016-04-26 15:55:00,114.57,114.65,114.52,114.57,68941.0,99.2331,99.3023,99.1898,99.2331,68941.0
2016-04-27 09:30:00,114.14,115.25,114.14,115.22,51162.0,98.8606,99.822,98.8606,99.796,51162.0
2016-04-27 09:35:00,115.17,115.26,114.98,115.09,54262.0,99.7527,99.8307,99.5882,99.6834,54262.0
2016-04-27 09:40:00,115.12,115.15,114.87,114.94,27985.0,99.7094,99.7354,99.4929,99.5535,27985.0
2016-04-27 09:45:00,115.0,115.11,114.97,115.11,8531.0,99.6055,99.7008,99.5795,99.7008,8531.0
2016-04-27 09:50:00,115.11,115.17,114.7,114.74,18435.0,99.7008,99.7527,99.3457,99.3803,18435.0
2016-04-27 09:55:00,114.74,114.83,114.61,114.71,29961.0,99.3803,99.4583,99.2677,99.3543,29961.0
2016-04-27 10:00:00,114.71,114.86,114.63,114.77,19526.0,99.3543,99.4842,99.285,99.4063,19526.0
2016-04-27 10:05:00,114.76,114.76,114.44,114.5,30955.0,99.3976,99.3976,99.1205,99.1724,30955.0
2016-04-27 10:10:00,114.5,114.53,114.4,114.46,34520.0,99.1724,99.1984,99.0858,99.1378,34520.0
2016-04-27 10:15:00,114.46,114.48,114.28,114.37,31201.0,99.1378,99.1551,98.9819,99.0598,31201.0
2016-04-27 10:20:00,114.39,114.46,114.29,114.3,18512.0,99.0772,99.1378,98.9905,98.9992,18512.0
2016-04-27 10:25:00,114.28,114.31,114.14,114.28,16724.0,98.9819,99.0079,98.8606,98.9819,16724.0
2016-04-27 10:30:00,114.26,114.46,114.14,114.39,26136.0,98.9646,99.1378,98.8606,99.0772,26136.0
2016-04-27 10:35:00,114.37,114.4,114.18,114.22,10300.0,99.0598,99.0858,98.8953,98.9299,10300.0
2016-04-27 10:40:00,114.21,114.31,114.13,114.27,29694.0,98.9212,99.0079,98.852,98.9732,29694.0
2016-04-27 10:45:00,114.25,114.47,114.16,114.47,8166.0,98.9559,99.1464,98.8779,99.1464,8166.0
2016-04-27 10:50:00,114.52,114.71,114.51,114.66,24757.0,99.1898,99.3543,99.1811,99.311,24757.0
2016-04-27 10:55:00,114.65,114.81,114.58,114.58,29373.0,99.3023,99.4409,99.2417,99.2417,29373.0
2016-04-27 11:00:00,114.6,114.61,114.5,114.6,13172.0,99.259,99.2677,99.1724,99.259,13172.0
2016-04-27 11:05:00,114.59,114.61,114.51,114.51,13539.0,99.2504,99.2677,99.1811,99.1811,13539.0
2016-04-27 11:10:00,114.51,114.59,114.5,114.58,9907.0,99.1811,99.2504,99.1724,99.2417,9907.0
2016-04-27 11:15:00,114.59,114.68,114.58,114.64,6541.0,99.2504,99.3283,99.2417,99.2937,6541.0
2016-04-27 11:20:00,114.63,114.64,114.57,114.63,8433.0,99.285,99.2937,99.2331,99.285,8433.0
2016-04-27 11:25:00,114.64,114.73,114.58,114.69,19072.0,99.2937,99.3716,99.2417,99.337,19072.0
2016-04-27 11:30:00,114.71,114.98,114.71,114.97,16388.0,99.3543,99.5882,99.3543,99.5795,16388.0
2016-04-27 11:35:00,114.96,115.02,114.94,115.0,23383.0,99.5709,99.6228,99.5535,99.6055,23383.0
2016-04-27 11:40:00,115.0,115.1,114.96,114.96,10153.0,99.6055,99.6921,99.5709,99.5709,10153.0
2016-04-27 11:45:00,115.0,115.15,114.98,115.14,16754.0,99.6055,99.7354,99.5882,99.7268,16754.0
2016-04-27 11:50:00,115.14,115.14,115.07,115.07,8520.0,99.7268,99.7268,99.6661,99.6661,8520.0
2016-04-27 11:55:00,115.08,115.19,115.08,115.15,9072.0,99.6748,99.7701,99.6748,99.7354,9072.0
2016-04-27 12:00:00,115.15,115.17,115.09,115.16,20331.0,99.7354,99.7527,99.6834,99.7441,20331.0
2016-04-27 12:05:00,115.16,115.23,115.15,115.19,13220.0,99.7441,99.8047,99.7354,99.7701,13220.0
2016-04-27 12:10:00,115.17,115.21,115.04,115.13,21700.0,99.7527,99.7874,99.6401,99.7181,21700.0
2016-04-27 12:15:00,115.15,115.15,114.99,115.03,13623.0,99.7354,99.7354,99.5968,99.6315,13623.0
2016-04-27 12:20:00,115.02,115.2,115.02,115.19,9418.0,99.6228,99.7787,99.6228,99.7701,9418.0
2016-04-27 12:25:00,115.21,115.25,115.16,115.18,9350.0,99.7874,99.822,99.7441,99.7614,9350.0
2016-04-27 12:30:00,115.16,115.17,115.01,115.02,9021.0,99.7441,99.7527,99.6142,99.6228,9021.0
2016-04-27 12:35:00,115.04,115.12,114.99,115.07,20236.0,99.6401,99.7094,99.5968,99.6661,20236.0
2016-04-27 12:40:00,115.06,115.07,114.96,114.96,16125.0,99.6575,99.6661,99.5709,99.5709,16125.0
2016-04-27 12:45:00,114.97,114.99,114.88,114.96,6400.0,99.5795,99.5968,99.5016,99.5709,6400.0
2016-04-27 12:50:00,114.95,115.05,114.94,115.02,6212.0,99.5622,99.6488,99.5535,99.6228,6212.0
2016-04-27 12:55:00,115.0,115.07,114.97,115.02,6331.0,99.6055,99.6661,99.5795,99.6228,6331.0
2016-04-27 13:00:00,115.0,115.03,114.95,115.02,8876.0,99.6055,99.6315,99.5622,99.6228,8876.0
2016-04-27 13:05:00,115.01,115.04,114.96,114.98,16721.0,99.6142,99.6401,99.5709,99.5882,16721.0
2016-04-27 13:10:00,114.97,115.02,114.91,115.0,11872.0,99.5795,99.6228,99.5275,99.6055,11872.0
2016-04-27 13:15:00,115.03,115.13,115.03,115.12,7891.0,99.6315,99.7181,99.6315,99.7094,7891.0
2016-04-27 13:20:00,115.09,115.11,114.9,114.93,13016.0,99.6834,99.7008,99.5189,99.5449,13016.0
2016-04-27 13:25:00,114.94,114.97,114.87,114.9,8220.0,99.5535,99.5795,99.4929,99.5189,8220.0
2016-04-27 13:30:00,114.89,114.94,114.85,114.93,18466.0,99.5102,99.5535,99.4756,99.5449,18466.0
2016-04-27 13:35:00,114.94,114.98,114.82,114.83,11570.0,99.5535,99.5882,99.4496,99.4583,11570.0
2016-04-27 13:40:00,114.84,114.89,114.79,114.83,8431.0,99.4669,99.5102,99.4236,99.4583,8431.0
2016-04-27 13:45:00,114.82,114.97,114.82,114.94,8715.0,99.4496,99.5795,99.4496,99.5535,8715.0
2016-04-27 13:50:00,114.96,114.99,114.94,114.94,5764.0,99.5709,99.5968,99.5535,99.5535,5764.0
2016-04-27 13:55:00,114.96,114.99,114.8,114.82,11972.0,99.5709,99.5968,99.4323,99.4496,11972.0
2016-04-27 14:00:00,114.81,114.82,114.48,114.6,30029.0,99.4409,99.4496,99.1551,99.259,30029.0
2016-04-27 14:05:00,114.59,115.17,114.59,115.17,19865.0,99.2504,99.7527,99.2504,99.7527,19865.0
2016-04-27 14:10:00,115.16,115.24,115.07,115.09,11145.0,99.7441,99.8134,99.6661,99.6834,11145.0
2016-04-27 14:15:00,115.12,115.25,115.11,115.18,13894.0,99.7094,99.822,99.7008,99.7614,13894.0
2016-04-27 14:20:00,115.21,115.3,115.14,115.15,13190.0,99.7874,99.8653,99.7268,99.7354,13190.0
2016-04-27 14:25:00,115.13,115.26,115.09,115.2,14623.0,99.7181,99.8307,99.6834,99.7787,14623.0
2016-04-27 14:30:00,115.22,115.28,115.01,115.03,21203.0,99.796,99.848,99.6142,99.6315,21203.0
2016-04-27 14:35:00,115.03,115.13,115.01,115.05,17654.0,99.6315,99.7181,99.6142,99.6488,17654.0
2016-04-27 14:40:00,115.06,115.16,115.01,115.09,26291.0,99.6575,99.7441,99.6142,99.6834,26291.0
2016-04-27 14:45:00,115.08,115.25,115.06,115.16,18335.0,99.6748,99.822,99.6575,99.7441,18335.0
2016-04-27 14:50:00,115.16,115.29,115.11,115.26,35866.0,99.7441,99.8567,99.7008,99.8307,35866.0
2016-04-27 14:55:00,115.25,115.29,115.17,115.23,10433.0,99.822,99.8567,99.7527,99.8047,10433.0
2016-04-27 15:00:00,115.23,115.47,115.21,115.42,17972.0,99.8047,100.0126,99.7874,99.9693,17972.0
2016-04-27 15:05:00,115.42,115.47,115.35,115.39,29403.0,99.9693,100.0126,99.9086,99.9433,29403.0
2016-04-27 15:10:00,115.38,115.55,115.36,115.43,22356.0,99.9346,100.0819,99.9173,99.9779,22356.0
2016-04-27 15:15:00,115.44,115.58,115.4,115.55,22141.0,99.9866,100.1079,99.952,100.0819,22141.0
2016-04-27 15:20:00,115.54,115.62,115.54,115.6,23044.0,100.0732,100.1425,100.0732,100.1252,23044.0
2016-04-27 15:25:00,115.6,115.61,115.47,115.56,20178.0,100.1252,100.1338,100.0126,100.0905,20178.0
2016-04-27 15:30:00,115.56,115.6,115.51,115.56,32466.0,100.0905,100.1252,100.0472,100.0905,32466.0
2016-04-27 15:35:00,115.58,115.63,115.51,115.57,24711.0,100.1079,100.1512,100.0472,100.0992,24711.0
2016-04-27 15:40:00,115.57,115.67,115.48,115.61,42412.0,100.0992,100.1858,100.0212,100.1338,42412.0
2016-04-27 15:45:00,115.59,115.67,115.56,115.64,55149.0,100.1165,100.1858,100.0905,100.1598,55149.0
2016-04-27 15:50:00,115.62,115.62,115.55,115.56,63780.0,100.1425,100.1425,100.0819,100.0905,63780.0
2016-04-27 15:55:00,115.55,115.56,115.42,115.49,109027.0,100.0819,100.0905,99.9693,100.0299,109027.0
2016-04-28 09:30:00,114.99,115.28,114.56,115.23,44226.0,99.5968,99.848,99.2244,99.8047,44226.0
2016-04-28 09:35:00,115.27,115.35,115.01,115.35,24495.0,99.8394,99.9086,99.6142,99.9086,24495.0
2016-04-28 09:40:00,115.34,115.5,115.31,115.35,13665.0,99.9,100.0386,99.874,99.9086,13665.0
2016-04-28 09:45:00,115.36,115.56,115.27,115.54,15445.0,99.9173,100.0905,99.8394,100.0732,15445.0
2016-04-28 09:50:00,115.5,115.58,115.2,115.22,37417.0,100.0386,100.1079,99.7787,99.796,37417.0
2016-04-28 09:55:00,115.24,115.3,115.12,115.16,11328.0,99.8134,99.8653,99.7094,99.7441,11328.0
2016-04-28 10:00:00,115.14,115.21,115.06,115.1,9779.0,99.7268,99.7874,99.6575,99.6921,9779.0
2016-04-28 10:05:00,115.07,115.12,114.89,114.91,13014.0,99.6661,99.7094,99.5102,99.5275,13014.0
2016-04-28 10:10:00,114.92,115.05,114.9,115.03,9917.0,99.5362,99.6488,99.5189,99.6315,9917.0
2016-04-28 10:15:00,115.02,115.1,114.99,115.03,9662.0,99.6228,99.6921,99.5968,99.6315,9662.0
2016-04-28 10:20:00,115.03,115.2,115.01,115.18,12314.0,99.6315,99.7787,99.6142,99.7614,12314.0
2016-04-28 10:25:00,115.22,115.37,115.21,115.35,8488.0,99.796,99.926,99.7874,99.9086,8488.0
2016-04-28 10:30:00,115.36,115.37,115.2,115.28,8981.0,99.9173,99.926,99.7787,99.848,8981.0
2016-04-28 10:35:00,115.29,115.45,115.27,115.36,9265.0,99.8567,99.9953,99.8394,99.9173,9265.0
2016-04-28 10:40:00,115.38,115.42,115.26,115.41,7449.0,99.9346,99.9693,99.8307,99.9606,7449.0
2016-04-28 10:45:00,115.43,115.78,115.41,115.78,19495.0,99.9779,100.2811,99.9606,100.2811,19495.0
2016-04-28 10:50:00,115.75,115.77,115.63,115.7,17432.0,100.2551,100.2724,100.1512,100.2118,17432.0
2016-04-28 10:55:00,115.72,115.82,115.69,115.78,7805.0,100.2291,100.3157,100.2031,100.2811,7805.0
2016-04-28 11:00:00,115.76,115.79,115.7,115.75,11382.0,100.2638,100.2897,100.2118,100.2551,11382.0
2016-04-28 11:05:00,115.74,115.78,115.6,115.62,16027.0,100.2464,100.2811,100.1252,100.1425,16027.0
2016-04-28 11:10:00,115.58,115.62,115.51,115.62,5743.0,100.1079,100.1425,100.0472,100.1425,5743.0
2016-04-28 11:15:00,115.64,115.72,115.63,115.72,5783.0,100.1598,100.2291,100.1512,100.2291,5783.0
2016-04-28 11:20:00,115.74,115.87,115.72,115.85,16431.0,100.2464,100.359,100.2291,100.3417,16431.0
2016-04-28 11:25:00,115.85,115.88,115.77,115.82,10802.0,100.3417,100.3677,100.2724,100.3157,10802.0
2016-04-28 11:30:00,115.8,115.89,115.8,115.87,17929.0,100.2984,100.3764,100.2984,100.359,17929.0
2016-04-28 11:35:00,115.88,115.91,115.8,115.87,19241.0,100.3677,100.3937,100.2984,100.359,19241.0
2016-04-28 11:40:00,115.86,116.04,115.78,115.86,84347.0,100.3504,100.5063,100.2811,100.3504,84347.0
2016-04-28 11:45:00,115.9,115.96,115.72,115.72,34906.0,100.385,100.437,100.2291,100.2291,34906.0
2016-04-28 11:50:00,115.72,115.78,115.65,115.69,5815.0,100.2291,100.2811,100.1685,100.2031,5815.0
2016-04-28 11:55:00,115.67,115.69,115.6,115.65,6100.0,100.1858,100.2031,100.1252,100.1685,6100.0
2016-04-28 12:00:00,115.68,115.78,115.64,115.64,10560.0,100.1945,100.2811,100.1598,100.1598,10560.0
2016-04-28 12:05:00,115.65,115.73,115.62,115.66,6142.0,100.1685,100.2378,100.1425,100.1771,6142.0
2016-04-28 12:10:00,115.67,115.68,115.5,115.5,6138.0,100.1858,100.1945,100.0386,100.0386,6138.0
2016-04-28 12:15:00,115.49,115.59,115.45,115.45,8100.0,100.0299,100.1165,99.9953,99.9953,8100.0
2016-04-28 12:20:00,115.46,115.47,115.31,115.31,7396.0,100.0039,100.0126,99.874,99.874,7396.0
2016-04-28 12:25:00,115.29,115.34,115.28,115.28,8000.0,99.8567,99.9,99.848,99.848,8000.0
2016-04-28 12:30:00,115.28,115.36,115.21,115.36,12487.0,99.848,99.9173,99.7874,99.9173,12487.0
2016-04-28 12:35:00,115.38,115.47,115.34,115.47,8240.0,99.9346,100.0126,99.9,100.0126,8240.0
2016-04-28 12:40:00,115.45,115.54,115.45,115.52,9373.0,99.9953,100.0732,99.9953,100.0559,9373.0
2016-04-28 12:45:00,115.52,115.55,115.42,115.45,13462.0,100.0559,100.0819,99.9693,99.9953,13462.0
2016-04-28 12:50:00,115.45,115.55,115.4,115.51,7266.0,99.9953,100.0819,99.952,100.0472,7266.0
2016-04-28 12:55:00,115.55,115.59,115.5,115.5,12547.0,100.0819,100.1165,100.0386,100.0386,12547.0
2016-04-28 13:00:00,115.51,115.51,115.29,115.3,7703.0,100.0472,100.0472,99.8567,99.8653,7703.0
2016-04-28 13:05:00,115.26,115.28,115.2,115.23,16315.0,99.8307,99.848,99.7787,99.8047,16315.0
2016-04-28 13:10:00,115.23,115.26,115.09,115.23,16667.0,99.8047,99.8307,99.6834,99.8047,16667.0
2016-04-28 13:15:00,115.25,115.26,115.13,115.14,15675.0,99.822,99.8307,99.7181,99.7268,15675.0
2016-04-28 13:20:00,115.14,115.18,114.97,115.03,27524.0,99.7268,99.7614,99.5795,99.6315,27524.0
2016-04-28 13:25:00,115.06,115.19,115.05,115.08,12251.0,99.6575,99.7701,99.6488,99.6748,12251.0
2016-04-28 13:30:00,115.08,115.2,115.07,115.15,9093.0,99.6748,99.7787,99.6661,99.7354,9093.0
2016-04-28 13:35:00,115.18,115.18,115.08,115.14,14811.0,99.7614,99.7614,99.6748,99.7268,14811.0
2016-04-28 13:40:00,115.14,115.17,115.05,115.09,13918.0,99.7268,99.7527,99.6488,99.6834,13918.0
2016-04-28 13:45:00,115.09,115.1,115.02,115.09,9990.0,99.6834,99.6921,99.6228,99.6834,9990.0
2016-04-28 13:50:00,115.1,115.16,115.07,115.08,15049.0,99.6921,99.7441,99.6661,99.6748,15049.0
2016-04-28 13:55:00,115.08,115.09,114.94,114.97,13920.0,99.6748,99.6834,99.5535,99.5795,13920.0
2016-04-28 14:00:00,114.96,115.11,114.95,115.01,19862.0,99.5709,99.7008,99.5622,99.6142,19862.0
2016-04-28 14:05:00,115.01,115.06,114.97,115.0,18290.0,99.6142,99.6575,99.5795,99.6055,18290.0
2016-04-28 14:10:00,115.0,115.02,114.88,114.9,21129.0,99.6055,99.6228,99.5016,99.5189,21129.0
2016-04-28 14:15:00,114.9,114.98,114.9,114.95,12460.0,99.5189,99.5882,99.5189,99.5622,12460.0
2016-04-28 14:20:00,114.92,114.94,114.79,114.94,12008.0,99.5362,99.5535,99.4236,99.5535,12008.0
2016-04-28 14:25:00,114.93,114.98,114.86,114.95,18716.0,99.5449,99.5882,99.4842,99.5622,18716.0
2016-04-28 14:30:00,114.96,115.02,114.87,114.88,22983.0,99.5709,99.6228,99.4929,99.5016,22983.0
2016-04-28 14:35:00,114.88,114.9,114.81,114.81,11279.0,99.5016,99.5189,99.4409,99.4409,11279.0
2016-04-28 14:40:00,114.81,114.83,114.72,114.82,27526.0,99.4409,99.4583,99.363,99.4496,27526.0
2016-04-28 14:45:00,114.81,114.81,114.66,114.72,16903.0,99.4409,99.4409,99.311,99.363,16903.0
2016-04-28 14:50:00,114.73,114.74,114.66,114.72,15912.0,99.3716,99.3803,99.311,99.363,15912.0
2016-04-28 14:55:00,114.72,114.76,114.62,114.76,11280.0,99.363,99.3976,99.2764,99.3976,11280.0
2016-04-28 15:00:00,114.77,114.77,114.63,114.65,14956.0,99.4063,99.4063,99.285,99.3023,14956.0
2016-04-28 15:05:00,114.67,114.67,114.46,114.46,22364.0,99.3197,99.3197,99.1378,99.1378,22364.0
2016-04-28 15:10:00,114.45,114.46,114.26,114.28,21287.0,99.1291,99.1378,98.9646,98.9819,21287.0
2016-04-28 15:15:00,114.27,114.34,114.11,114.18,30599.0,98.9732,99.0338,98.8346,98.8953,30599.0
2016-04-28 15:20:00,114.18,114.26,114.13,114.19,20953.0,98.8953,98.9646,98.852,98.9039,20953.0
2016-04-28 15:25:00,114.2,114.22,113.98,114.0,35538.0,98.9126,98.9299,98.722,98.7394,35538.0
2016-04-28 15:30:00,114.03,114.21,114.01,114.16,35652.0,98.7653,98.9212,98.748,98.8779,35652.0
2016-04-28 15:35:00,114.17,114.29,114.1,114.15,34461.0,98.8866,98.9905,98.826,98.8693,34461.0
2016-04-28 15:40:00,114.15,114.39,114.13,114.35,97821.0,98.8693,99.0772,98.852,99.0425,97821.0
2016-04-28 15:45:00,114.35,114.52,114.31,114.32,70649.0,99.0425,99.1898,99.0079,99.0165,70649.0
2016-04-28 15:50:00,114.31,114.33,114.21,114.28,88090.0,99.0079,99.0252,98.9212,98.9819,88090.0
2016-04-28 15:55:00,114.26,114.41,114.15,114.37,143570.0,98.9646,99.0945,98.8693,99.0598,143570.0
2016-04-29 09:30:00,114.19,114.19,113.09,113.39,54223.0,98.9039,98.9039,97.9512,98.211,54223.0
2016-04-29 09:35:00,113.39,113.45,112.71,112.98,66149.0,98.211,98.263,97.622,97.8559,66149.0
2016-04-29 09:40:00,113.01,113.11,112.53,112.74,27467.0,97.8819,97.9685,97.4661,97.648,27467.0
2016-04-29 09:45:00,112.74,112.8,112.57,112.74,22973.0,97.648,97.7,97.5008,97.648,22973.0
2016-04-29 09:50:00,112.72,112.8,112.51,112.59,38960.0,97.6307,97.7,97.4488,97.5181,38960.0
2016-04-29 09:55:00,112.59,112.77,112.46,112.51,37911.0,97.5181,97.674,97.4055,97.4488,37911.0
2016-04-29 10:00:00,112.5,112.7,112.46,112.67,32904.0,97.4402,97.6134,97.4055,97.5874,32904.0
2016-04-29 10:05:00,112.74,112.74,112.56,112.58,31243.0,97.648,97.648,97.4921,97.5095,31243.0
2016-04-29 10:10:00,112.56,112.62,112.4,112.6,27319.0,97.4921,97.5441,97.3535,97.5268,27319.0
2016-04-29 10:15:00,112.62,112.64,112.44,112.47,18350.0,97.5441,97.5614,97.3882,97.4142,18350.0
2016-04-29 10:20:00,112.46,112.57,112.42,112.55,27548.0,97.4055,97.5008,97.3709,97.4835,27548.0
2016-04-29 10:25:00,112.56,112.56,112.35,112.52,22225.0,97.4921,97.4921,97.3102,97.4575,22225.0
2016-04-29 10:30:00,112.51,112.55,112.35,112.45,19994.0,97.4488,97.4835,97.3102,97.3969,19994.0
2016-04-29 10:35:00,112.46,112.66,112.46,112.56,17514.0,97.4055,97.5787,97.4055,97.4921,17514.0
2016-04-29 10:40:00,112.58,112.61,112.46,112.47,24833.0,97.5095,97.5354,97.4055,97.4142,24833.0
2016-04-29 10:45:00,112.47,112.47,112.34,112.46,7696.0,97.4142,97.4142,97.3016,97.4055,7696.0
2016-04-29 10:50:00,112.48,112.49,112.35,112.42,11436.0,97.4228,97.4315,97.3102,97.3709,11436.0
2016-04-29 10:55:00,112.41,112.52,112.39,112.44,17311.0,97.3622,97.4575,97.3449,97.3882,17311.0
2016-04-29 11:00:00,112.45,112.5,112.29,112.41,15645.0,97.3969,97.4402,97.2583,97.3622,15645.0
2016-04-29 11:05:00,112.42,112.61,112.39,112.57,11954.0,97.3709,97.5354,97.3449,97.5008,11954.0
2016-04-29 11:10:00,112.55,112.55,112.43,112.54,14074.0,97.4835,97.4835,97.3795,97.4748,14074.0
2016-04-29 11:15:00,112.53,112.55,112.37,112.39,10239.0,97.4661,97.4835,97.3276,97.3449,10239.0
2016-04-29 11:20:00,112.38,112.47,112.32,112.41,9352.0,97.3362,97.4142,97.2843,97.3622,9352.0
2016-04-29 11:25:00,112.42,112.54,112.4,112.51,11459.0,97.3709,97.4748,97.3535,97.4488,11459.0
2016-04-29 11:30:00,112.49,112.5,112.38,112.43,7539.0,97.4315,97.4402,97.3362,97.3795,7539.0
2016-04-29 11:35:00,112.43,112.5,112.37,112.46,10818.0,97.3795,97.4402,97.3276,97.4055,10818.0
2016-04-29 11:40:00,112.47,112.56,112.44,112.49,11787.0,97.4142,97.4921,97.3882,97.4315,11787.0
2016-04-29 11:45:00,112.49,112.53,112.36,112.53,16395.0,97.4315,97.4661,97.3189,97.4661,16395.0
2016-04-29 11:50:00,112.5,112.58,112.5,112.54,13833.0,97.4402,97.5095,97.4402,97.4748,13833.0
2016-04-29 11:55:00,112.54,112.54,112.43,112.51,12792.0,97.4748,97.4748,97.3795,97.4488,12792.0
2016-04-29 12:00:00,112.5,112.54,112.47,112.5,13762.0,97.4402,97.4748,97.4142,97.4402,13762.0
2016-04-29 12:05:00,112.5,112.53,112.44,112.47,22361.0,97.4402,97.4661,97.3882,97.4142,22361.0
2016-04-29 12:10:00,112.46,112.54,112.43,112.43,8559.0,97.4055,97.4748,97.3795,97.3795,8559.0
2016-04-29 12:15:00,112.44,112.66,112.44,112.61,14897.0,97.3882,97.5787,97.3882,97.5354,14897.0
2016-04-29 12:20:00,112.62,112.64,112.54,112.54,20370.0,97.5441,97.5614,97.4748,97.4748,20370.0
2016-04-29 12:25:00,112.52,112.58,112.52,112.53,19050.0,97.4575,97.5095,97.4575,97.4661,19050.0
2016-04-29 12:30:00,112.51,112.64,112.48,112.61,12040.0,97.4488,97.5614,97.4228,97.5354,12040.0
2016-04-29 12:35:00,112.62,112.65,112.53,112.57,15401.0,97.5441,97.5701,97.4661,97.5008,15401.0
2016-04-29 12:40:00,112.57,112.57,112.49,112.54,17152.0,97.5008,97.5008,97.4315,97.4748,17152.0
2016-04-29 12:45:00,112.51,112.64,112.51,112.61,13951.0,97.4488,97.5614,97.4488,97.5354,13951.0
2016-04-29 12:50:00,112.61,112.61,112.44,112.46,32815.0,97.5354,97.5354,97.3882,97.4055,32815.0
2016-04-29 12:55:00,112.46,112.5,112.43,112.48,12308.0,97.4055,97.4402,97.3795,97.4228,12308.0
2016-04-29 13:00:00,112.46,112.54,112.45,112.53,11588.0,97.4055,97.4748,97.3969,97.4661,11588.0
2016-04-29 13:05:00,112.52,112.63,112.51,112.54,20980.0,97.4575,97.5528,97.4488,97.4748,20980.0
2016-04-29 13:10:00,112.54,112.64,112.52,112.62,23551.0,97.4748,97.5614,97.4575,97.5441,23551.0
2016-04-29 13:15:00,112.6,112.62,112.47,112.57,39013.0,97.5268,97.5441,97.4142,97.5008,39013.0
2016-04-29 13:20:00,112.56,112.64,112.52,112.62,21848.0,97.4921,97.5614,97.4575,97.5441,21848.0
2016-04-29 13:25:00,112.62,112.66,112.59,112.61,10057.0,97.5441,97.5787,97.5181,97.5354,10057.0
2016-04-29 13:30:00,112.63,112.64,112.55,112.62,6640.0,97.5528,97.5614,97.4835,97.5441,6640.0
2016-04-29 13:35:00,112.62,112.68,112.49,112.52,12689.0,97.5441,97.5961,97.4315,97.4575,12689.0
2016-04-29 13:40:00,112.54,112.57,112.45,112.48,29863.0,97.4748,97.5008,97.3969,97.4228,29863.0
2016-04-29 13:45:00,112.51,112.58,112.5,112.56,8019.0,97.4488,97.5095,97.4402,97.4921,8019.0
2016-04-29 13:50:00,112.57,112.61,112.48,112.57,40814.0,97.5008,97.5354,97.4228,97.5008,40814.0
2016-04-29 13:55:00,112.56,112.57,112.41,112.46,14000.0,97.4921,97.5008,97.3622,97.4055,14000.0
2016-04-29 14:00:00,112.46,112.62,112.45,112.61,9708.0,97.4055,97.5441,97.3969,97.5354,9708.0
2016-04-29 14:05:00,112.61,112.62,112.49,112.59,17897.0,97.5354,97.5441,97.4315,97.5181,17897.0
2016-04-29 14:10:00,112.58,112.66,112.55,112.64,13458.0,97.5095,97.5787,97.4835,97.5614,13458.0
2016-04-29 14:15:00,112.63,112.63,112.51,112.6,26486.0,97.5528,97.5528,97.4488,97.5268,26486.0
2016-04-29 14:20:00,112.6,112.6,112.54,112.56,22439.0,97.5268,97.5268,97.4748,97.4921,22439.0
2016-04-29 14:25:00,112.56,112.61,112.48,112.59,27935.0,97.4921,97.5354,97.4228,97.5181,27935.0
2016-04-29 14:30:00,112.56,112.59,112.45,112.52,11111.0,97.4921,97.5181,97.3969,97.4575,11111.0
2016-04-29 14:35:00,112.53,112.53,112.39,112.39,7495.0,97.4661,97.4661,97.3449,97.3449,7495.0
2016-04-29 14:40:00,112.39,112.44,112.38,112.43,10702.0,97.3449,97.3882,97.3362,97.3795,10702.0
2016-04-29 14:45:00,112.43,112.64,112.43,112.61,19788.0,97.3795,97.5614,97.3795,97.5354,19788.0
2016-04-29 14:50:00,112.61,112.61,112.5,112.56,9760.0,97.5354,97.5354,97.4402,97.4921,9760.0
2016-04-29 14:55:00,112.58,112.62,112.46,112.46,12892.0,97.5095,97.5441,97.4055,97.4055,12892.0
2016-04-29 15:00:00,112.46,112.58,112.45,112.47,12826.0,97.4055,97.5095,97.3969,97.4142,12826.0
2016-04-29 15:05:00,112.46,112.65,112.46,112.58,13314.0,97.4055,97.5701,97.4055,97.5095,13314.0
2016-04-29 15:10:00,112.57,112.72,112.55,112.66,21828.0,97.5008,97.6307,97.4835,97.5787,21828.0
2016-04-29 15:15:00,112.65,112.8,112.6,112.68,99885.0,97.5701,97.7,97.5268,97.5961,99885.0
2016-04-29 15:20:00,112.69,112.86,112.67,112.74,23192.0,97.6047,97.752,97.5874,97.648,23192.0
2016-04-29 15:25:00,112.73,112.79,112.65,112.71,23339.0,97.6394,97.6913,97.5701,97.622,23339.0
2016-04-29 15:30:00,112.74,113.07,112.71,113.06,25424.0,97.648,97.9339,97.622,97.9252,25424.0
2016-04-29 15:35:00,113.06,113.11,112.91,112.93,24672.0,97.9252,97.9685,97.7953,97.8126,24672.0
2016-04-29 15:40:00,112.96,113.03,112.95,113.02,36863.0,97.8386,97.8992,97.8299,97.8905,36863.0
2016-04-29 15:45:00,113.02,113.18,112.91,112.93,93415.0,97.8905,98.0291,97.7953,97.8126,93415.0
2016-04-29 15:50:00,112.92,113.05,112.89,113.04,49446.0,97.8039,97.9165,97.778,97.9079,49446.0
2016-04-29 15:55:00,113.03,113.07,112.81,112.93,117866.0,97.8992,97.9339,97.7087,97.8126,117866.0
2016-05-02 09:30:00,112.54,112.9,112.31,112.82,61431.0,97.4748,97.7866,97.2756,97.7173,61431.0
2016-05-02 09:35:00,112.77,113.21,112.75,113.05,23231.0,97.674,98.0551,97.6567,97.9165,23231.0
2016-05-02 09:40:00,113.06,113.46,113.06,113.39,13563.0,97.9252,98.2716,97.9252,98.211,13563.0
2016-05-02 09:45:00,113.39,113.41,113.02,113.1,11544.0,98.211,98.2283,97.8905,97.9598,11544.0
2016-05-02 09:50:00,113.1,113.4,113.06,113.34,21416.0,97.9598,98.2197,97.9252,98.1677,21416.0
2016-05-02 09:55:00,113.32,113.36,113.19,113.2,11661.0,98.1504,98.185,98.0378,98.0465,11661.0
2016-05-02 10:00:00,113.18,113.27,113.01,113.02,27441.0,98.0291,98.1071,97.8819,97.8905,27441.0
2016-05-02 10:05:00,113.03,113.2,112.99,113.2,13790.0,97.8992,98.0465,97.8646,98.0465,13790.0
2016-05-02 10:10:00,113.21,113.41,113.21,113.37,10653.0,98.0551,98.2283,98.0551,98.1937,10653.0
2016-05-02 10:15:00,113.37,113.51,113.31,113.41,12754.0,98.1937,98.315,98.1417,98.2283,12754.0
2016-05-02 10:20:00,113.4,113.42,113.27,113.27,9576.0,98.2197,98.237,98.1071,98.1071,9576.0
2016-05-02 10:25:00,113.27,113.38,113.18,113.27,19842.0,98.1071,98.2024,98.0291,98.1071,19842.0
2016-05-02 10:30:00,113.26,113.43,113.26,113.33,18342.0,98.0984,98.2457,98.0984,98.1591,18342.0
2016-05-02 10:35:00,113.32,113.33,113.13,113.13,13395.0,98.1504,98.1591,97.9858,97.9858,13395.0
2016-05-02 10:40:00,113.1,113.19,113.05,113.11,16965.0,97.9598,98.0378,97.9165,97.9685,16965.0
2016-05-02 10:45:00,113.15,113.25,113.14,113.25,9797.0,98.0031,98.0898,97.9945,98.0898,9797.0
2016-05-02 10:50:00,113.24,113.25,112.96,113.03,44913.0,98.0811,98.0898,97.8386,97.8992,44913.0
2016-05-02 10:55:00,113.03,113.07,112.96,112.98,10795.0,97.8992,97.9339,97.8386,97.8559,10795.0
2016-05-02 11:00:00,112.98,113.1,112.96,113.05,11251.0,97.8559,97.9598,97.8386,97.9165,11251.0
2016-05-02 11:05:00,113.03,113.07,113.0,113.02,10451.0,97.8992,97.9339,97.8732,97.8905,10451.0
2016-05-02 11:10:00,113.02,113.15,113.02,113.09,7728.0,97.8905,98.0031,97.8905,97.9512,7728.0
2016-05-02 11:15:00,113.08,113.14,113.01,113.14,12141.0,97.9425,97.9945,97.8819,97.9945,12141.0
2016-05-02 11:20:00,113.13,113.15,113.01,113.1,11343.0,97.9858,98.0031,97.8819,97.9598,11343.0
2016-05-02 11:25:00,113.11,113.15,112.99,113.15,13817.0,97.9685,98.0031,97.8646,98.0031,13817.0
2016-05-02 11:30:00,113.16,113.22,113.1,113.13,12136.0,98.0118,98.0638,97.9598,97.9858,12136.0
2016-05-02 11:35:00,113.13,113.18,113.07,113.12,12982.0,97.9858,98.0291,97.9339,97.9772,12982.0
2016-05-02 11:40:00,113.13,113.16,113.06,113.07,16620.0,97.9858,98.0118,97.9252,97.9339,16620.0
2016-05-02 11:45:00,113.08,113.15,113.04,113.15,11501.0,97.9425,98.0031,97.9079,98.0031,11501.0
2016-05-02 11:50:00,113.13,113.16,112.95,113.1,15398.0,97.9858,98.0118,97.8299,97.9598,15398.0
2016-05-02 11:55:00,113.12,113.21,113.04,113.07,10292.0,97.9772,98.0551,97.9079,97.9339,10292.0
2016-05-02 12:00:00,113.06,113.1,112.97,113.1,10983.0,97.9252,97.9598,97.8472,97.9598,10983.0
2016-05-02 12:05:00,113.1,113.21,113.08,113.18,15540.0,97.9598,98.0551,97.9425,98.0291,15540.0
2016-05-02 12:10:00,113.17,113.2,113.09,113.11,30470.0,98.0205,98.0465,97.9512,97.9685,30470.0
2016-05-02 12:15:00,113.12,113.24,113.1,113.23,9200.0,97.9772,98.0811,97.9598,98.0724,9200.0
2016-05-02 12:20:00,113.25,113.35,113.25,113.35,11020.0,98.0898,98.1764,98.0898,98.1764,11020.0
2016-05-02 12:25:00,113.35,113.38,113.3,113.33,11017.0,98.1764,98.2024,98.1331,98.1591,11017.0
2016-05-02 12:30:00,113.33,113.47,113.33,113.41,18512.0,98.1591,98.2803,98.1591,98.2283,18512.0
2016-05-02 12:35:00,113.42,113.54,113.36,113.52,34976.0,98.237,98.3409,98.185,98.3236,34976.0
2016-05-02 12:40:00,113.51,113.55,113.47,113.54,11821.0,98.315,98.3496,98.2803,98.3409,11821.0
2016-05-02 12:45:00,113.55,113.65,113.54,113.65,7040.0,98.3496,98.4362,98.3409,98.4362,7040.0
2016-05-02 12:50:00,113.65,113.78,113.63,113.78,30380.0,98.4362,98.5488,98.4189,98.5488,30380.0
2016-05-02 12:55:00,113.78,113.79,113.58,113.62,21398.0,98.5488,98.5575,98.3756,98.4102,21398.0
2016-05-02 13:00:00,113.65,113.74,113.64,113.69,4998.0,98.4362,98.5142,98.4276,98.4709,4998.0
2016-05-02 13:05:00,113.7,113.78,113.59,113.59,26218.0,98.4795,98.5488,98.3842,98.3842,26218.0
2016-05-02 13:10:00,113.59,113.89,113.57,113.87,22056.0,98.3842,98.6441,98.3669,98.6268,22056.0
2016-05-02 13:15:00,113.88,113.95,113.81,113.81,25381.0,98.6354,98.6961,98.5748,98.5748,25381.0
2016-05-02 13:20:00,113.83,113.9,113.78,113.89,20752.0,98.5921,98.6527,98.5488,98.6441,20752.0
2016-05-02 13:25:00,113.9,113.97,113.87,113.96,30702.0,98.6527,98.7134,98.6268,98.7047,30702.0
2016-05-02 13:30:00,113.97,113.98,113.85,113.93,31806.0,98.7134,98.722,98.6094,98.6787,31806.0
2016-05-02 13:35:00,113.94,113.95,113.88,113.92,15061.0,98.6874,98.6961,98.6354,98.6701,15061.0
2016-05-02 13:40:00,113.93,113.95,113.7,113.76,64284.0,98.6787,98.6961,98.4795,98.5315,64284.0
2016-05-02 13:45:00,113.75,113.96,113.71,113.86,36103.0,98.5228,98.7047,98.4882,98.6181,36103.0
2016-05-02 13:50:00,113.86,113.94,113.84,113.89,16172.0,98.6181,98.6874,98.6008,98.6441,16172.0
2016-05-02 13:55:00,113.89,113.99,113.89,113.98,33149.0,98.6441,98.7307,98.6441,98.722,33149.0
2016-05-02 14:00:00,113.98,114.23,113.98,114.07,60099.0,98.722,98.9386,98.722,98.8,60099.0
2016-05-02 14:05:00,114.1,114.15,114.07,114.12,24899.0,98.826,98.8693,98.8,98.8433,24899.0
2016-05-02 14:10:00,114.14,114.3,114.13,114.21,30978.0,98.8606,98.9992,98.852,98.9212,30978.0
2016-05-02 14:15:00,114.22,114.4,114.22,114.38,32978.0,98.9299,99.0858,98.9299,99.0685,32978.0
2016-05-02 14:20:00,114.37,114.45,114.37,114.41,20866.0,99.0598,99.1291,99.0598,99.0945,20866.0
2016-05-02 14:25:00,114.41,114.42,114.29,114.29,26791.0,99.0945,99.1031,98.9905,98.9905,26791.0
2016-05-02 14:30:00,114.29,114.32,114.21,114.32,16335.0,98.9905,99.0165,98.9212,99.0165,16335.0
2016-05-02 14:35:00,114.32,114.37,114.27,114.35,21504.0,99.0165,99.0598,98.9732,99.0425,21504.0
2016-05-02 14:40:00,114.34,114.36,114.29,114.36,16082.0,99.0338,99.0512,98.9905,99.0512,16082.0
2016-05-02 14:45:00,114.36,114.47,114.36,114.45,18993.0,99.0512,99.1464,99.0512,99.1291,18993.0
2016-05-02 14:50:00,114.45,114.58,114.42,114.46,43436.0,99.1291,99.2417,99.1031,99.1378,43436.0
2016-05-02 14:55:00,114.48,114.58,114.44,114.55,27185.0,99.1551,99.2417,99.1205,99.2157,27185.0
2016-05-02 15:00:00,114.56,114.68,114.5,114.64,44391.0,99.2244,99.3283,99.1724,99.2937,44391.0
2016-05-02 15:05:00,114.65,114.69,114.56,114.63,38589.0,99.3023,99.337,99.2244,99.285,38589.0
2016-05-02 15:10:00,114.61,114.63,114.56,114.59,16967.0,99.2677,99.285,99.2244,99.2504,16967.0
2016-05-02 15:15:00,114.59,114.69,114.55,114.62,38439.0,99.2504,99.337,99.2157,99.2764,38439.0
2016-05-02 15:20:00,114.6,114.64,114.55,114.62,13605.0,99.259,99.2937,99.2157,99.2764,13605.0
2016-05-02 15:25:00,114.64,114.7,114.62,114.68,18751.0,99.2937,99.3457,99.2764,99.3283,18751.0
2016-05-02 15:30:00,114.68,114.69,114.48,114.49,21520.0,99.3283,99.337,99.1551,99.1638,21520.0
2016-05-02 15:35:00,114.5,114.61,114.47,114.58,21890.0,99.1724,99.2677,99.1464,99.2417,21890.0
2016-05-02 15:40:00,114.58,114.65,114.52,114.61,23436.0,99.2417,99.3023,99.1898,99.2677,23436.0
2016-05-02 15:45:00,114.61,114.65,114.57,114.63,54952.0,99.2677,99.3023,99.2331,99.285,54952.0
2016-05-02 15:50:00,114.61,114.64,114.5,114.5,84865.0,99.2677,99.2937,99.1724,99.1724,84865.0
2016-05-02 15:55:00,114.5,114.51,114.35,114.4,108233.0,99.1724,99.1811,99.0425,99.0858,108233.0
2016-05-03 09:30:00,113.48,113.76,113.13,113.56,49882.0,98.289,98.5315,97.9858,98.3583,49882.0
2016-05-03 09:35:00,113.54,113.88,113.49,113.71,29320.0,98.3409,98.6354,98.2976,98.4882,29320.0
2016-05-03 09:40:00,113.71,113.86,113.62,113.74,14776.0,98.4882,98.6181,98.4102,98.5142,14776.0
2016-05-03 09:45:00,113.69,113.69,113.46,113.47,6897.0,98.4709,98.4709,98.2716,98.2803,6897.0
2016-05-03 09:50:00,113.39,113.64,113.35,113.6,9207.0,98.211,98.4276,98.1764,98.3929,9207.0
2016-05-03 09:55:00,113.6,113.75,113.53,113.71,19356.0,98.3929,98.5228,98.3323,98.4882,19356.0
2016-05-03 10:00:00,113.69,113.7,113.28,113.31,14336.0,98.4709,98.4795,98.1157,98.1417,14336.0
2016-05-03 10:05:00,113.35,113.4,113.05,113.07,18099.0,98.1764,98.2197,97.9165,97.9339,18099.0
2016-05-03 10:10:00,113.06,113.15,112.88,112.93,25828.0,97.9252,98.0031,97.7693,97.8126,25828.0
2016-05-03 10:15:00,112.94,112.96,112.87,112.91,23516.0,97.8213,97.8386,97.7606,97.7953,23516.0
2016-05-03 10:20:00,112.94,112.99,112.74,112.9,30349.0,97.8213,97.8646,97.648,97.7866,30349.0
2016-05-03 10:25:00,112.91,113.06,112.91,112.92,18186.0,97.7953,97.9252,97.7953,97.8039,18186.0
2016-05-03 10:30:00,112.94,112.94,112.62,112.64,20796.0,97.8213,97.8213,97.5441,97.5614,20796.0
2016-05-03 10:35:00,112.64,112.64,112.5,112.56,26447.0,97.5614,97.5614,97.4402,97.4921,26447.0
2016-05-03 10:40:00,112.58,112.68,112.56,112.6,21802.0,97.5095,97.5961,97.4921,97.5268,21802.0
2016-05-03 10:45:00,112.6,112.87,112.54,112.79,29158.0,97.5268,97.7606,97.4748,97.6913,29158.0
2016-05-03 10:50:00,112.79,112.9,112.59,112.63,33428.0,97.6913,97.7866,97.5181,97.5528,33428.0
2016-05-03 10:55:00,112.66,112.73,112.56,112.71,13065.0,97.5787,97.6394,97.4921,97.622,13065.0
2016-05-03 11:00:00,112.71,112.73,112.56,112.7,15664.0,97.622,97.6394,97.4921,97.6134,15664.0
2016-05-03 11:05:00,112.69,112.85,112.68,112.75,25104.0,97.6047,97.7433,97.5961,97.6567,25104.0
2016-05-03 11:10:00,112.75,112.86,112.62,112.77,15062.0,97.6567,97.752,97.5441,97.674,15062.0
2016-05-03 11:15:00,112.76,112.8,112.57,112.62,8542.0,97.6654,97.7,97.5008,97.5441,8542.0
2016-05-03 11:20:00,112.6,112.6,112.44,112.48,8279.0,97.5268,97.5268,97.3882,97.4228,8279.0
2016-05-03 11:25:00,112.49,112.58,112.4,112.43,16125.0,97.4315,97.5095,97.3535,97.3795,16125.0
2016-05-03 11:30:00,112.42,112.45,112.25,112.45,17075.0,97.3709,97.3969,97.2236,97.3969,17075.0
2016-05-03 11:35:00,112.43,112.57,112.43,112.53,9775.0,97.3795,97.5008,97.3795,97.4661,9775.0
2016-05-03 11:40:00,112.53,112.63,112.49,112.63,10553.0,97.4661,97.5528,97.4315,97.5528,10553.0
2016-05-03 11:45:00,112.6,112.63,112.57,112.6,6431.0,97.5268,97.5528,97.5008,97.5268,6431.0
2016-05-03 11:50:00,112.63,112.64,112.49,112.53,9056.0,97.5528,97.5614,97.4315,97.4661,9056.0
2016-05-03 11:55:00,112.53,112.62,112.5,112.56,13179.0,97.4661,97.5441,97.4402,97.4921,13179.0
2016-05-03 12:00:00,112.59,112.63,112.58,112.6,9651.0,97.5181,97.5528,97.5095,97.5268,9651.0
2016-05-03 12:05:00,112.58,112.7,112.58,112.67,13924.0,97.5095,97.6134,97.5095,97.5874,13924.0
2016-05-03 12:10:00,112.65,112.67,112.61,112.62,8793.0,97.5701,97.5874,97.5354,97.5441,8793.0
2016-05-03 12:15:00,112.64,112.75,112.62,112.73,10605.0,97.5614,97.6567,97.5441,97.6394,10605.0
2016-05-03 12:20:00,112.74,112.93,112.74,112.89,17748.0,97.648,97.8126,97.648,97.778,17748.0
2016-05-03 12:25:00,112.9,112.9,112.8,112.82,8077.0,97.7866,97.7866,97.7,97.7173,8077.0
2016-05-03 12:30:00,112.82,112.88,112.73,112.88,11551.0,97.7173,97.7693,97.6394,97.7693,11551.0
2016-05-03 12:35:00,112.85,112.98,112.83,112.98,7752.0,97.7433,97.8559,97.726,97.8559,7752.0
2016-05-03 12:40:00,112.98,113.03,112.96,112.98,5970.0,97.8559,97.8992,97.8386,97.8559,5970.0
2016-05-03 12:45:00,112.94,112.97,112.91,112.95,6844.0,97.8213,97.8472,97.7953,97.8299,6844.0
2016-05-03 12:50:00,112.96,113.08,112.96,112.98,8683.0,97.8386,97.9425,97.8386,97.8559,8683.0
2016-05-03 12:55:00,112.99,113.04,112.99,113.02,6590.0,97.8646,97.9079,97.8646,97.8905,6590.0
2016-05-03 13:00:00,113.03,113.03,112.91,112.96,9243.0,97.8992,97.8992,97.7953,97.8386,9243.0
2016-05-03 13:05:00,112.95,113.13,112.89,113.13,8237.0,97.8299,97.9858,97.778,97.9858,8237.0
2016-05-03 13:10:00,113.15,113.15,112.97,112.99,11529.0,98.0031,98.0031,97.8472,97.8646,11529.0
2016-05-03 13:15:00,112.97,112.99,112.89,112.99,11927.0,97.8472,97.8646,97.778,97.8646,11927.0
2016-05-03 13:20:00,113.0,113.14,112.96,113.12,22260.0,97.8732,97.9945,97.8386,97.9772,22260.0
2016-05-03 13:25:00,113.14,113.2,113.07,113.11,20176.0,97.9945,98.0465,97.9339,97.9685,20176.0
2016-05-03 13:30:00,113.12,113.15,113.02,113.09,17221.0,97.9772,98.0031,97.8905,97.9512,17221.0
2016-05-03 13:35:00,113.08,113.18,113.06,113.17,11494.0,97.9425,98.0291,97.9252,98.0205,11494.0
2016-05-03 13:40:00,113.19,113.3,113.15,113.15,13813.0,98.0378,98.1331,98.0031,98.0031,13813.0
2016-05-03 13:45:00,113.17,113.33,113.17,113.3,8722.0,98.0205,98.1591,98.0205,98.1331,8722.0
2016-05-03 13:50:00,113.3,113.56,113.29,113.56,38108.0,98.1331,98.3583,98.1244,98.3583,38108.0
2016-05-03 13:55:00,113.56,113.61,113.48,113.56,39037.0,98.3583,98.4016,98.289,98.3583,39037.0
2016-05-03 14:00:00,113.55,113.55,113.36,113.37,14531.0,98.3496,98.3496,98.185,98.1937,14531.0
2016-05-03 14:05:00,113.36,113.46,113.3,113.41,22670.0,98.185,98.2716,98.1331,98.2283,22670.0
2016-05-03 14:10:00,113.4,113.52,113.26,113.26,16146.0,98.2197,98.3236,98.0984,98.0984,16146.0
2016-05-03 14:15:00,113.3,113.34,113.17,113.19,12966.0,98.1331,98.1677,98.0205,98.0378,12966.0
2016-05-03 14:20:00,113.21,113.35,113.17,113.28,13879.0,98.0551,98.1764,98.0205,98.1157,13879.0
2016-05-03 14:25:00,113.31,113.31,113.19,113.24,15809.0,98.1417,98.1417,98.0378,98.0811,15809.0
2016-05-03 14:30:00,113.23,113.45,113.2,113.45,28018.0,98.0724,98.263,98.0465,98.263,28018.0
2016-05-03 14:35:00,113.42,113.49,113.39,113.48,9128.0,98.237,98.2976,98.211,98.289,9128.0
2016-05-03 14:40:00,113.48,113.48,113.38,113.44,12823.0,98.289,98.289,98.2024,98.2543,12823.0
2016-05-03 14:45:00,113.43,113.51,113.28,113.32,19855.0,98.2457,98.315,98.1157,98.1504,19855.0
2016-05-03 14:50:00,113.33,113.38,113.25,113.38,13328.0,98.1591,98.2024,98.0898,98.2024,13328.0
2016-05-03 14:55:00,113.37,113.47,113.34,113.43,15930.0,98.1937,98.2803,98.1677,98.2457,15930.0
2016-05-03 15:00:00,113.45,113.48,113.33,113.39,20360.0,98.263,98.289,98.1591,98.211,20360.0
2016-05-03 15:05:00,113.4,113.48,113.37,113.41,17569.0,98.2197,98.289,98.1937,98.2283,17569.0
2016-05-03 15:10:00,113.4,113.43,113.2,113.24,26761.0,98.2197,98.2457,98.0465,98.0811,26761.0
2016-05-03 15:15:00,113.23,113.37,113.19,113.34,27354.0,98.0724,98.1937,98.0378,98.1677,27354.0
2016-05-03 15:20:00,113.34,113.37,113.23,113.34,26291.0,98.1677,98.1937,98.0724,98.1677,26291.0
2016-05-03 15:25:00,113.33,113.45,113.31,113.32,23939.0,98.1591,98.263,98.1417,98.1504,23939.0
2016-05-03 15:30:00,113.31,113.33,113.09,113.15,32365.0,98.1417,98.1591,97.9512,98.0031,32365.0
2016-05-03 15:35:00,113.14,113.24,113.1,113.14,33306.0,97.9945,98.0811,97.9598,97.9945,33306.0
2016-05-03 15:40:00,113.14,113.16,113.04,113.11,57463.0,97.9945,98.0118,97.9079,97.9685,57463.0
2016-05-03 15:45:00,113.09,113.34,113.05,113.3,67137.0,97.9512,98.1677,97.9165,98.1331,67137.0
2016-05-03 15:50:00,113.29,113.4,113.25,113.38,63828.0,98.1244,98.2197,98.0898,98.2024,63828.0
2016-05-03 15:55:00,113.38,113.39,113.2,113.31,122408.0,98.2024,98.211,98.0465,98.1417,122408.0
2016-05-04 09:30:00,112.26,112.98,112.26,112.96,39250.0,97.2323,97.8559,97.2323,97.8386,39250.0
2016-05-04 09:35:00,112.89,113.01,112.6,112.63,29834.0,97.778,97.8819,97.5268,97.5528,29834.0
2016-05-04 09:40:00,112.68,112.81,112.61,112.65,8533.0,97.5961,97.7087,97.5354,97.5701,8533.0
2016-05-04 09:45:00,112.69,112.92,112.63,112.92,26840.0,97.6047,97.8039,97.5528,97.8039,26840.0
2016-05-04 09:50:00,112.93,113.26,112.93,113.2,17425.0,97.8126,98.0984,97.8126,98.0465,17425.0
2016-05-04 09:55:00,113.2,113.35,113.17,113.34,21912.0,98.0465,98.1764,98.0205,98.1677,21912.0
2016-05-04 10:00:00,113.34,113.43,113.23,113.35,8419.0,98.1677,98.2457,98.0724,98.1764,8419.0
2016-05-04 10:05:00,113.35,113.39,113.13,113.35,46483.0,98.1764,98.211,97.9858,98.1764,46483.0
2016-05-04 10:10:00,113.37,113.73,113.37,113.59,15337.0,98.1937,98.5055,98.1937,98.3842,15337.0
2016-05-04 10:15:00,113.59,113.63,113.45,113.56,20591.0,98.3842,98.4189,98.263,98.3583,20591.0
2016-05-04 10:20:00,113.54,113.66,113.54,113.59,14029.0,98.3409,98.4449,98.3409,98.3842,14029.0
2016-05-04 10:25:00,113.57,113.62,113.38,113.5,12169.0,98.3669,98.4102,98.2024,98.3063,12169.0
2016-05-04 10:30:00,113.49,113.77,113.46,113.73,16296.0,98.2976,98.5402,98.2716,98.5055,16296.0
2016-05-04 10:35:00,113.73,113.81,113.67,113.78,15457.0,98.5055,98.5748,98.4535,98.5488,15457.0
2016-05-04 10:40:00,113.78,113.78,113.57,113.62,9093.0,98.5488,98.5488,98.3669,98.4102,9093.0
2016-05-04 10:45:00,113.68,113.76,113.61,113.72,5768.0,98.4622,98.5315,98.4016,98.4968,5768.0
2016-05-04 10:50:00,113.75,113.78,113.62,113.62,21136.0,98.5228,98.5488,98.4102,98.4102,21136.0
2016-05-04 10:55:00,113.62,113.62,113.49,113.52,9092.0,98.4102,98.4102,98.2976,98.3236,9092.0
2016-05-04 11:00:00,113.53,113.59,113.48,113.55,14234.0,98.3323,98.3842,98.289,98.3496,14234.0
2016-05-04 11:05:00,113.54,113.62,113.52,113.58,13106.0,98.3409,98.4102,98.3236,98.3756,13106.0
2016-05-04 11:10:00,113.56,113.63,113.53,113.56,19989.0,98.3583,98.4189,98.3323,98.3583,19989.0
2016-05-04 11:15:00,113.57,113.57,113.44,113.53,17867.0,98.3669,98.3669,98.2543,98.3323,17867.0
2016-05-04 11:20:00,113.54,113.68,113.52,113.67,12194.0,98.3409,98.4622,98.3236,98.4535,12194.0
2016-05-04 11:25:00,113.67,113.72,113.62,113.64,12066.0,98.4535,98.4968,98.4102,98.4276,12066.0
2016-05-04 11:30:00,113.63,113.68,113.55,113.68,12175.0,98.4189,98.4622,98.3496,98.4622,12175.0
2016-05-04 11:35:00,113.7,113.74,113.58,113.71,14930.0,98.4795,98.5142,98.3756,98.4882,14930.0
2016-05-04 11:40:00,113.71,113.72,113.6,113.65,17182.0,98.4882,98.4968,98.3929,98.4362,17182.0
2016-05-04 11:45:00,113.62,113.77,113.61,113.77,14230.0,98.4102,98.5402,98.4016,98.5402,14230.0
2016-05-04 11:50:00,113.79,113.8,113.73,113.8,7210.0,98.5575,98.5661,98.5055,98.5661,7210.0
2016-05-04 11:55:00,113.78,113.79,113.73,113.75,11884.0,98.5488,98.5575,98.5055,98.5228,11884.0
2016-05-04 12:00:00,113.76,113.76,113.67,113.71,8621.0,98.5315,98.5315,98.4535,98.4882,8621.0
2016-05-04 12:05:00,113.71,113.8,113.71,113.76,7832.0,98.4882,98.5661,98.4882,98.5315,7832.0
2016-05-04 12:10:00,113.79,113.91,113.78,113.88,10438.0,98.5575,98.6614,98.5488,98.6354,10438.0
2016-05-04 12:15:00,113.89,113.89,113.79,113.8,7232.0,98.6441,98.6441,98.5575,98.5661,7232.0
2016-05-04 12:20:00,113.82,113.88,113.8,113.85,5904.0,98.5835,98.6354,98.5661,98.6094,5904.0
2016-05-04 12:25:00,113.86,113.89,113.8,113.81,7151.0,98.6181,98.6441,98.5661,98.5748,7151.0
2016-05-04 12:30:00,113.81,113.81,113.71,113.76,8406.0,98.5748,98.5748,98.4882,98.5315,8406.0
2016-05-04 12:35:00,113.78,113.78,113.72,113.73,5651.0,98.5488,98.5488,98.4968,98.5055,5651.0
2016-05-04 12:40:00,113.72,113.72,113.64,113.69,6548.0,98.4968,98.4968,98.4276,98.4709,6548.0
2016-05-04 12:45:00,113.69,113.75,113.69,113.72,8373.0,98.4709,98.5228,98.4709,98.4968,8373.0
2016-05-04 12:50:00,113.74,113.8,113.72,113.8,7957.0,98.5142,98.5661,98.4968,98.5661,7957.0
2016-05-04 12:55:00,113.83,113.84,113.68,113.68,14940.0,98.5921,98.6008,98.4622,98.4622,14940.0
2016-05-04 13:00:00,113.67,113.67,113.57,113.59,13697.0,98.4535,98.4535,98.3669,98.3842,13697.0
2016-05-04 13:05:00,113.58,113.64,113.52,113.52,25317.0,98.3756,98.4276,98.3236,98.3236,25317.0
2016-05-04 13:10:00,113.51,113.59,113.4,113.45,24742.0,98.315,98.3842,98.2197,98.263,24742.0
2016-05-04 13:15:00,113.45,113.55,113.44,113.46,20713.0,98.263,98.3496,98.2543,98.2716,20713.0
2016-05-04 13:20:00,113.47,113.53,113.47,113.52,8039.0,98.2803,98.3323,98.2803,98.3236,8039.0
2016-05-04 13:25:00,113.54,113.59,113.47,113.58,16913.0,98.3409,98.3842,98.2803,98.3756,16913.0
2016-05-04 13:30:00,113.58,113.65,113.54,113.63,18260.0,98.3756,98.4362,98.3409,98.4189,18260.0
2016-05-04 13:35:00,113.64,113.67,113.45,113.46,15642.0,98.4276,98.4535,98.263,98.2716,15642.0
2016-05-04 13:40:00,113.46,113.52,113.46,113.46,8090.0,98.2716,98.3236,98.2716,98.2716,8090.0
2016-05-04 13:45:00,113.45,113.48,113.39,113.48,11736.0,98.263,98.289,98.211,98.289,11736.0
2016-05-04 13:50:00,113.49,113.59,113.49,113.55,13565.0,98.2976,98.3842,98.2976,98.3496,13565.0
2016-05-04 13:55:00,113.55,113.55,113.46,113.46,12325.0,98.3496,98.3496,98.2716,98.2716,12325.0
2016-05-04 14:00:00,113.42,113.5,113.35,113.49,13607.0,98.237,98.3063,98.1764,98.2976,13607.0
2016-05-04 14:05:00,113.51,113.51,113.38,113.47,12705.0,98.315,98.315,98.2024,98.2803,12705.0
2016-05-04 14:10:00,113.48,113.54,113.45,113.46,14724.0,98.289,98.3409,98.263,98.2716,14724.0
2016-05-04 14:15:00,113.45,113.45,113.28,113.34,42981.0,98.263,98.263,98.1157,98.1677,42981.0
2016-05-04 14:20:00,113.39,113.42,113.29,113.39,12017.0,98.211,98.237,98.1244,98.211,12017.0
2016-05-04 14:25:00,113.43,113.48,113.4,113.43,18713.0,98.2457,98.289,98.2197,98.2457,18713.0
2016-05-04 14:30:00,113.43,113.45,113.37,113.39,28551.0,98.2457,98.263,98.1937,98.211,28551.0
2016-05-04 14:35:00,113.4,113.48,113.38,113.48,11597.0,98.2197,98.289,98.2024,98.289,11597.0
2016-05-04 14:40:00,113.5,113.56,113.4,113.41,11810.0,98.3063,98.3583,98.2197,98.2283,11810.0
2016-05-04 14:45:00,113.42,113.55,113.39,113.55,15766.0,98.237,98.3496,98.211,98.3496,15766.0
2016-05-04 14:50:00,113.55,113.59,113.5,113.54,13828.0,98.3496,98.3842,98.3063,98.3409,13828.0
2016-05-04 14:55:00,113.54,113.57,113.51,113.52,13428.0,98.3409,98.3669,98.315,98.3236,13428.0
2016-05-04 15:00:00,113.5,113.5,113.28,113.31,36949.0,98.3063,98.3063,98.1157,98.1417,36949.0
2016-05-04 15:05:00,113.3,113.42,113.27,113.4,12157.0,98.1331,98.237,98.1071,98.2197,12157.0
2016-05-04 15:10:00,113.39,113.4,113.33,113.37,21659.0,98.211,98.2197,98.1591,98.1937,21659.0
2016-05-04 15:15:00,113.37,113.46,113.36,113.46,12321.0,98.1937,98.2716,98.185,98.2716,12321.0
2016-05-04 15:20:00,113.45,113.58,113.45,113.55,17802.0,98.263,98.3756,98.263,98.3496,17802.0
2016-05-04 15:25:00,113.56,113.59,113.49,113.5,13657.0,98.3583,98.3842,98.2976,98.3063,13657.0
2016-05-04 15:30:00,113.51,113.58,113.49,113.58,12819.0,98.315,98.3756,98.2976,98.3756,12819.0
2016-05-04 15:35:00,113.59,113.67,113.57,113.63,31266.0,98.3842,98.4535,98.3669,98.4189,31266.0
2016-05-04 15:40:00,113.64,113.8,113.64,113.73,29463.0,98.4276,98.5661,98.4276,98.5055,29463.0
2016-05-04 15:45:00,113.73,113.81,113.71,113.8,34769.0,98.5055,98.5748,98.4882,98.5661,34769.0
2016-05-04 15:50:00,113.79,113.8,113.63,113.65,39212.0,98.5575,98.5661,98.4189,98.4362,39212.0
2016-05-04 15:55:00,113.65,113.65,113.5,113.56,94532.0,98.4362,98.4362,98.3063,98.3583,94532.0
2016-05-05 09:30:00,113.65,114.0,113.65,113.99,35549.0,98.4362,98.7394,98.4362,98.7307,35549.0
2016-05-05 09:35:00,113.99,113.99,113.79,113.85,21308.0,98.7307,98.7307,98.5575,98.6094,21308.0
2016-05-05 09:40:00,113.89,113.91,113.66,113.78,21654.0,98.6441,98.6614,98.4449,98.5488,21654.0
2016-05-05 09:45:00,113.83,113.87,113.62,113.75,24028.0,98.5921,98.6268,98.4102,98.5228,24028.0
2016-05-05 09:50:00,113.72,113.8,113.66,113.74,10753.0,98.4968,98.5661,98.4449,98.5142,10753.0
2016-05-05 09:55:00,113.76,113.76,113.53,113.55,24303.0,98.5315,98.5315,98.3323,98.3496,24303.0
2016-05-05 10:00:00,113.53,113.81,113.47,113.81,19062.0,98.3323,98.5748,98.2803,98.5748,19062.0
2016-05-05 10:05:00,113.82,113.85,113.69,113.73,7286.0,98.5835,98.6094,98.4709,98.5055,7286.0
2016-05-05 10:10:00,113.74,113.9,113.66,113.85,18492.0,98.5142,98.6527,98.4449,98.6094,18492.0
2016-05-05 10:15:00,113.87,113.89,113.8,113.82,11450.0,98.6268,98.6441,98.5661,98.5835,11450.0
2016-05-05 10:20:00,113.8,113.84,113.7,113.83,4685.0,98.5661,98.6008,98.4795,98.5921,4685.0
2016-05-05 10:25:00,113.84,113.89,113.6,113.63,11139.0,98.6008,98.6441,98.3929,98.4189,11139.0
2016-05-05 10:30:00,113.64,113.84,113.64,113.84,15183.0,98.4276,98.6008,98.4276,98.6008,15183.0
2016-05-05 10:35:00,113.84,113.84,113.7,113.77,5149.0,98.6008,98.6008,98.4795,98.5402,5149.0
2016-05-05 10:40:00,113.74,113.9,113.69,113.9,6750.0,98.5142,98.6527,98.4709,98.6527,6750.0
2016-05-05 10:45:00,113.86,113.89,113.81,113.82,5404.0,98.6181,98.6441,98.5748,98.5835,5404.0
2016-05-05 10:50:00,113.82,113.86,113.76,113.77,5340.0,98.5835,98.6181,98.5315,98.5402,5340.0
2016-05-05 10:55:00,113.76,113.79,113.73,113.74,5000.0,98.5315,98.5575,98.5055,98.5142,5000.0
2016-05-05 11:00:00,113.75,113.77,113.59,113.66,17970.0,98.5228,98.5402,98.3842,98.4449,17970.0
2016-05-05 11:05:00,113.63,113.66,113.57,113.61,9738.0,98.4189,98.4449,98.3669,98.4016,9738.0
2016-05-05 11:10:00,113.61,113.68,113.59,113.61,6017.0,98.4016,98.4622,98.3842,98.4016,6017.0
2016-05-05 11:15:00,113.61,113.8,113.61,113.8,5233.0,98.4016,98.5661,98.4016,98.5661,5233.0
2016-05-05 11:20:00,113.8,113.85,113.55,113.58,12880.0,98.5661,98.6094,98.3496,98.3756,12880.0
2016-05-05 11:25:00,113.55,113.69,113.54,113.65,6311.0,98.3496,98.4709,98.3409,98.4362,6311.0
2016-05-05 11:30:00,113.7,113.83,113.7,113.77,7729.0,98.4795,98.5921,98.4795,98.5402,7729.0
2016-05-05 11:35:00,113.81,113.98,113.8,113.98,6397.0,98.5748,98.722,98.5661,98.722,6397.0
2016-05-05 11:40:00,113.99,114.22,113.99,114.19,16638.0,98.7307,98.9299,98.7307,98.9039,16638.0
2016-05-05 11:45:00,114.19,114.26,114.17,114.23,19004.0,98.9039,98.9646,98.8866,98.9386,19004.0
2016-05-05 11:50:00,114.25,114.36,114.24,114.35,15109.0,98.9559,99.0512,98.9472,99.0425,15109.0
2016-05-05 11:55:00,114.36,114.43,114.35,114.39,21883.0,99.0512,99.1118,99.0425,99.0772,21883.0
2016-05-05 12:00:00,114.39,114.4,114.32,114.34,14696.0,99.0772,99.0858,99.0165,99.0338,14696.0
2016-05-05 12:05:00,114.35,114.36,114.17,114.17,13750.0,99.0425,99.0512,98.8866,98.8866,13750.0
2016-05-05 12:10:00,114.18,114.22,114.14,114.22,10218.0,98.8953,98.9299,98.8606,98.9299,10218.0
2016-05-05 12:15:00,114.23,114.27,114.2,114.21,10687.0,98.9386,98.9732,98.9126,98.9212,10687.0
2016-05-05 12:20:00,114.22,114.24,114.2,114.22,11033.0,98.9299,98.9472,98.9126,98.9299,11033.0
2016-05-05 12:25:00,114.23,114.37,114.16,114.37,32218.0,98.9386,99.0598,98.8779,99.0598,32218.0
2016-05-05 12:30:00,114.36,114.37,114.24,114.28,20952.0,99.0512,99.0598,98.9472,98.9819,20952.0
2016-05-05 12:35:00,114.29,114.32,114.26,114.26,5428.0,98.9905,99.0165,98.9646,98.9646,5428.0
2016-05-05 12:40:00,114.28,114.3,114.25,114.3,13883.0,98.9819,98.9992,98.9559,98.9992,13883.0
2016-05-05 12:45:00,114.32,114.33,114.28,114.32,9753.0,99.0165,99.0252,98.9819,99.0165,9753.0
2016-05-05 12:50:00,114.31,114.32,114.28,114.29,7755.0,99.0079,99.0165,98.9819,98.9905,7755.0
2016-05-05 12:55:00,114.27,114.29,114.19,114.2,9698.0,98.9732,98.9905,98.9039,98.9126,9698.0
2016-05-05 13:00:00,114.19,114.21,114.06,114.07,9910.0,98.9039,98.9212,98.7913,98.8,9910.0
2016-05-05 13:05:00,114.07,114.09,114.01,114.03,11395.0,98.8,98.8173,98.748,98.7653,11395.0
2016-05-05 13:10:00,113.98,114.04,113.95,114.02,17400.0,98.722,98.774,98.6961,98.7567,17400.0
2016-05-05 13:15:00,113.98,114.0,113.9,114.0,7150.0,98.722,98.7394,98.6527,98.7394,7150.0
2016-05-05 13:20:00,114.0,114.02,113.83,113.86,11161.0,98.7394,98.7567,98.5921,98.6181,11161.0
2016-05-05 13:25:00,113.87,113.92,113.85,113.87,6534.0,98.6268,98.6701,98.6094,98.6268,6534.0
2016-05-05 13:30:00,113.86,113.89,113.85,113.86,15585.0,98.6181,98.6441,98.6094,98.6181,15585.0
2016-05-05 13:35:00,113.84,113.85,113.77,113.83,9708.0,98.6008,98.6094,98.5402,98.5921,9708.0
2016-05-05 13:40:00,113.84,113.89,113.82,113.82,10334.0,98.6008,98.6441,98.5835,98.5835,10334.0
2016-05-05 13:45:00,113.83,113.88,113.81,113.81,7956.0,98.5921,98.6354,98.5748,98.5748,7956.0
2016-05-05 13:50:00,113.79,113.83,113.78,113.79,8200.0,98.5575,98.5921,98.5488,98.5575,8200.0
2016-05-05 13:55:00,113.78,113.86,113.73,113.85,7961.0,98.5488,98.6181,98.5055,98.6094,7961.0
2016-05-05 14:00:00,113.83,113.88,113.75,113.87,10828.0,98.5921,98.6354,98.5228,98.6268,10828.0
2016-05-05 14:05:00,113.86,113.86,113.76,113.78,13979.0,98.6181,98.6181,98.5315,98.5488,13979.0
2016-05-05 14:10:00,113.78,113.82,113.74,113.8,12701.0,98.5488,98.5835,98.5142,98.5661,12701.0
2016-05-05 14:15:00,113.82,113.85,113.79,113.82,31905.0,98.5835,98.6094,98.5575,98.5835,31905.0
2016-05-05 14:20:00,113.82,113.9,113.81,113.84,17332.0,98.5835,98.6527,98.5748,98.6008,17332.0
2016-05-05 14:25:00,113.83,113.89,113.82,113.83,8067.0,98.5921,98.6441,98.5835,98.5921,8067.0
2016-05-05 14:30:00,113.83,113.84,113.7,113.73,10570.0,98.5921,98.6008,98.4795,98.5055,10570.0
2016-05-05 14:35:00,113.73,113.76,113.7,113.74,27168.0,98.5055,98.5315,98.4795,98.5142,27168.0
2016-05-05 14:40:00,113.73,113.82,113.72,113.82,11778.0,98.5055,98.5835,98.4968,98.5835,11778.0
2016-05-05 14:45:00,113.85,113.86,113.76,113.78,7303.0,98.6094,98.6181,98.5315,98.5488,7303.0
2016-05-05 14:50:00,113.78,113.81,113.75,113.76,8551.0,98.5488,98.5748,98.5228,98.5315,8551.0
2016-05-05 14:55:00,113.76,113.8,113.66,113.67,9420.0,98.5315,98.5661,98.4449,98.4535,9420.0
2016-05-05 15:00:00,113.66,113.67,113.52,113.56,15907.0,98.4449,98.4535,98.3236,98.3583,15907.0
2016-05-05 15:05:00,113.54,113.6,113.5,113.58,11406.0,98.3409,98.3929,98.3063,98.3756,11406.0
2016-05-05 15:10:00,113.57,113.69,113.57,113.66,20479.0,98.3669,98.4709,98.3669,98.4449,20479.0
2016-05-05 15:15:00,113.67,113.72,113.64,113.71,27500.0,98.4535,98.4968,98.4276,98.4882,27500.0
2016-05-05 15:20:00,113.72,113.83,113.6,113.83,50615.0,98.4968,98.5921,98.3929,98.5921,50615.0
2016-05-05 15:25:00,113.84,113.87,113.77,113.87,15310.0,98.6008,98.6268,98.5402,98.6268,15310.0
2016-05-05 15:30:00,113.86,113.88,113.81,113.88,19784.0,98.6181,98.6354,98.5748,98.6354,19784.0
2016-05-05 15:35:00,113.87,113.88,113.8,113.88,28761.0,98.6268,98.6354,98.5661,98.6354,28761.0
2016-05-05 15:40:00,113.89,114.0,113.86,113.99,49526.0,98.6441,98.7394,98.6181,98.7307,49526.0
2016-05-05 15:45:00,114.0,114.1,113.98,114.02,65825.0,98.7394,98.826,98.722,98.7567,65825.0
2016-05-05 15:50:00,114.01,114.04,113.91,113.92,70371.0,98.748,98.774,98.6614,98.6701,70371.0
2016-05-05 15:55:00,113.93,114.13,113.88,114.11,125640.0,98.6787,98.852,98.6354,98.8346,125640.0
2016-05-06 09:30:00,113.82,114.4,113.35,114.39,57920.0,98.5835,99.0858,98.1764,99.0772,57920.0
2016-05-06 09:35:00,114.3,114.63,114.15,114.62,43580.0,98.9992,99.285,98.8693,99.2764,43580.0
2016-05-06 09:40:00,114.62,114.89,114.54,114.75,31961.0,99.2764,99.5102,99.2071,99.389,31961.0
2016-05-06 09:45:00,114.72,114.76,114.42,114.42,8200.0,99.363,99.3976,99.1031,99.1031,8200.0
2016-05-06 09:50:00,114.41,114.65,114.41,114.59,5454.0,99.0945,99.3023,99.0945,99.2504,5454.0
2016-05-06 09:55:00,114.63,114.63,114.4,114.5,11934.0,99.285,99.285,99.0858,99.1724,11934.0
2016-05-06 10:00:00,114.47,114.57,114.42,114.57,15197.0,99.1464,99.2331,99.1031,99.2331,15197.0
2016-05-06 10:05:00,114.54,114.72,114.51,114.62,29201.0,99.2071,99.363,99.1811,99.2764,29201.0
2016-05-06 10:10:00,114.64,114.67,114.55,114.6,8581.0,99.2937,99.3197,99.2157,99.259,8581.0
2016-05-06 10:15:00,114.56,114.56,114.36,114.47,21522.0,99.2244,99.2244,99.0512,99.1464,21522.0
2016-05-06 10:20:00,114.43,114.61,114.43,114.47,41476.0,99.1118,99.2677,99.1118,99.1464,41476.0
2016-05-06 10:25:00,114.42,114.52,114.38,114.51,7444.0,99.1031,99.1898,99.0685,99.1811,7444.0
2016-05-06 10:30:00,114.49,114.63,114.46,114.57,14459.0,99.1638,99.285,99.1378,99.2331,14459.0
2016-05-06 10:35:00,114.58,114.6,114.4,114.43,15535.0,99.2417,99.259,99.0858,99.1118,15535.0
2016-05-06 10:40:00,114.45,114.51,114.36,114.51,11131.0,99.1291,99.1811,99.0512,99.1811,11131.0
2016-05-06 10:45:00,114.5,114.54,114.44,114.5,13567.0,99.1724,99.2071,99.1205,99.1724,13567.0
2016-05-06 10:50:00,114.51,114.6,114.48,114.6,16556.0,99.1811,99.259,99.1551,99.259,16556.0
2016-05-06 10:55:00,114.59,114.66,114.56,114.65,14795.0,99.2504,99.311,99.2244,99.3023,14795.0
2016-05-06 11:00:00,114.64,114.69,114.59,114.61,12882.0,99.2937,99.337,99.2504,99.2677,12882.0
2016-05-06 11:05:00,114.61,114.68,114.59,114.65,15617.0,99.2677,99.3283,99.2504,99.3023,15617.0
2016-05-06 11:10:00,114.66,114.81,114.66,114.79,16532.0,99.311,99.4409,99.311,99.4236,16532.0
2016-05-06 11:15:00,114.8,114.92,114.78,114.88,14418.0,99.4323,99.5362,99.4149,99.5016,14418.0
2016-05-06 11:20:00,114.9,114.92,114.81,114.91,12309.0,99.5189,99.5362,99.4409,99.5275,12309.0
2016-05-06 11:25:00,114.9,114.93,114.87,114.93,13522.0,99.5189,99.5449,99.4929,99.5449,13522.0
2016-05-06 11:30:00,114.92,114.99,114.86,114.93,15380.0,99.5362,99.5968,99.4842,99.5449,15380.0
2016-05-06 11:35:00,114.92,115.05,114.9,115.05,48935.0,99.5362,99.6488,99.5189,99.6488,48935.0
2016-05-06 11:40:00,115.03,115.12,115.03,115.04,8626.0,99.6315,99.7094,99.6315,99.6401,8626.0
2016-05-06 11:45:00,115.05,115.05,114.98,115.0,12033.0,99.6488,99.6488,99.5882,99.6055,12033.0
2016-05-06 11:50:00,114.97,115.0,114.84,114.84,19573.0,99.5795,99.6055,99.4669,99.4669,19573.0
2016-05-06 11:55:00,114.86,114.86,114.7,114.71,12425.0,99.4842,99.4842,99.3457,99.3543,12425.0
2016-05-06 12:00:00,114.72,114.73,114.67,114.67,12210.0,99.363,99.3716,99.3197,99.3197,12210.0
2016-05-06 12:05:00,114.66,114.69,114.61,114.69,8640.0,99.311,99.337,99.2677,99.337,8640.0
2016-05-06 12:10:00,114.69,114.75,114.62,114.75,12823.0,99.337,99.389,99.2764,99.389,12823.0
2016-05-06 12:15:00,114.75,114.75,114.67,114.72,7984.0,99.389,99.389,99.3197,99.363,7984.0
2016-05-06 12:20:00,114.74,114.76,114.68,114.75,6772.0,99.3803,99.3976,99.3283,99.389,6772.0
2016-05-06 12:25:00,114.71,114.75,114.7,114.71,4166.0,99.3543,99.389,99.3457,99.3543,4166.0
2016-05-06 12:30:00,114.72,114.73,114.61,114.63,4268.0,99.363,99.3716,99.2677,99.285,4268.0
2016-05-06 12:35:00,114.64,114.71,114.61,114.67,6055.0,99.2937,99.3543,99.2677,99.3197,6055.0
2016-05-06 12:40:00,114.67,114.75,114.65,114.73,3524.0,99.3197,99.389,99.3023,99.3716,3524.0
2016-05-06 12:45:00,114.74,114.91,114.73,114.88,13483.0,99.3803,99.5275,99.3716,99.5016,13483.0
2016-05-06 12:50:00,114.88,114.97,114.85,114.95,9211.0,99.5016,99.5795,99.4756,99.5622,9211.0
2016-05-06 12:55:00,114.97,115.07,114.97,115.04,10812.0,99.5795,99.6661,99.5795,99.6401,10812.0
2016-05-06 13:00:00,115.04,115.04,114.95,115.01,10013.0,99.6401,99.6401,99.5622,99.6142,10013.0
2016-05-06 13:05:00,115.03,115.14,115.02,115.09,8088.0,99.6315,99.7268,99.6228,99.6834,8088.0
2016-05-06 13:10:00,115.1,115.22,115.1,115.21,6259.0,99.6921,99.796,99.6921,99.7874,6259.0
2016-05-06 13:15:00,115.2,115.25,115.18,115.23,6193.0,99.7787,99.822,99.7614,99.8047,6193.0
2016-05-06 13:20:00,115.21,115.24,115.16,115.17,9611.0,99.7874,99.8134,99.7441,99.7527,9611.0
2016-05-06 13:25:00,115.16,115.23,115.09,115.16,12575.0,99.7441,99.8047,99.6834,99.7441,12575.0
2016-05-06 13:30:00,115.15,115.17,115.11,115.16,8821.0,99.7354,99.7527,99.7008,99.7441,8821.0
2016-05-06 13:35:00,115.16,115.22,115.14,115.15,8437.0,99.7441,99.796,99.7268,99.7354,8437.0
2016-05-06 13:40:00,115.15,115.15,115.07,115.07,10793.0,99.7354,99.7354,99.6661,99.6661,10793.0
2016-05-06 13:45:00,115.05,115.25,115.05,115.24,15681.0,99.6488,99.822,99.6488,99.8134,15681.0
2016-05-06 13:50:00,115.25,115.26,115.2,115.21,19755.0,99.822,99.8307,99.7787,99.7874,19755.0
2016-05-06 13:55:00,115.2,115.31,115.14,115.29,25626.0,99.7787,99.874,99.7268,99.8567,25626.0
2016-05-06 14:00:00,115.31,115.33,115.23,115.31,24786.0,99.874,99.8913,99.8047,99.874,24786.0
2016-05-06 14:05:00,115.31,115.44,115.31,115.42,49737.0,99.874,99.9866,99.874,99.9693,49737.0
2016-05-06 14:10:00,115.42,115.44,115.38,115.44,33843.0,99.9693,99.9866,99.9346,99.9866,33843.0
2016-05-06 14:15:00,115.43,115.48,115.43,115.45,12967.0,99.9779,100.0212,99.9779,99.9953,12967.0
2016-05-06 14:20:00,115.45,115.49,115.36,115.41,31089.0,99.9953,100.0299,99.9173,99.9606,31089.0
2016-05-06 14:25:00,115.4,115.5,115.4,115.44,29544.0,99.952,100.0386,99.952,99.9866,29544.0
2016-05-06 14:30:00,115.42,115.43,115.39,115.42,16836.0,99.9693,99.9779,99.9433,99.9693,16836.0
2016-05-06 14:35:00,115.42,115.48,115.4,115.48,21105.0,99.9693,100.0212,99.952,100.0212,21105.0
2016-05-06 14:40:00,115.47,115.58,115.44,115.58,13677.0,100.0126,100.1079,99.9866,100.1079,13677.0
2016-05-06 14:45:00,115.58,115.61,115.51,115.52,17047.0,100.1079,100.1338,100.0472,100.0559,17047.0
2016-05-06 14:50:00,115.52,115.67,115.52,115.67,16571.0,100.0559,100.1858,100.0559,100.1858,16571.0
2016-05-06 14:55:00,115.67,115.67,115.58,115.58,9389.0,100.1858,100.1858,100.1079,100.1079,9389.0
2016-05-06 15:00:00,115.56,115.64,115.55,115.63,10807.0,100.0905,100.1598,100.0819,100.1512,10807.0
2016-05-06 15:05:00,115.63,115.65,115.59,115.62,18603.0,100.1512,100.1685,100.1165,100.1425,18603.0
2016-05-06 15:10:00,115.61,115.66,115.56,115.56,17077.0,100.1338,100.1771,100.0905,100.0905,17077.0
2016-05-06 15:15:00,115.56,115.63,115.53,115.57,27357.0,100.0905,100.1512,100.0645,100.0992,27357.0
2016-05-06 15:20:00,115.57,115.59,115.51,115.59,23952.0,100.0992,100.1165,100.0472,100.1165,23952.0
2016-05-06 15:25:00,115.58,115.59,115.53,115.54,20702.0,100.1079,100.1165,100.0645,100.0732,20702.0
2016-05-06 15:30:00,115.55,115.55,115.46,115.46,28955.0,100.0819,100.0819,100.0039,100.0039,28955.0
2016-05-06 15:35:00,115.46,115.63,115.46,115.58,42489.0,100.0039,100.1512,100.0039,100.1079,42489.0
2016-05-06 15:40:00,115.59,115.63,115.48,115.49,39508.0,100.1165,100.1512,100.0212,100.0299,39508.0
2016-05-06 15:45:00,115.49,115.6,115.48,115.5,53346.0,100.0299,100.1252,100.0212,100.0386,53346.0
2016-05-06 15:50:00,115.5,115.55,115.46,115.54,47520.0,100.0386,100.0819,100.0039,100.0732,47520.0
2016-05-06 15:55:00,115.53,115.57,115.47,115.57,102268.0,100.0645,100.0992,100.0126,100.0992,102268.0
2016-05-09 09:30:00,115.28,115.66,115.0,115.65,65876.0,99.848,100.1771,99.6055,100.1685,65876.0
2016-05-09 09:35:00,115.57,115.91,115.57,115.6,60810.0,100.0992,100.3937,100.0992,100.1252,60810.0
2016-05-09 09:40:00,115.59,115.95,115.51,115.77,35169.0,100.1165,100.4283,100.0472,100.2724,35169.0
2016-05-09 09:45:00,115.74,116.14,115.73,116.03,50702.0,100.2464,100.5929,100.2378,100.4976,50702.0
2016-05-09 09:50:00,116.01,116.15,116.0,116.09,25204.0,100.4803,100.6016,100.4716,100.5496,25204.0
2016-05-09 09:55:00,116.09,116.17,116.04,116.15,20716.0,100.5496,100.6189,100.5063,100.6016,20716.0
2016-05-09 10:00:00,116.15,116.23,115.98,115.98,15894.0,100.6016,100.6708,100.4543,100.4543,15894.0
2016-05-09 10:05:00,115.94,116.13,115.94,116.06,12687.0,100.4197,100.5842,100.4197,100.5236,12687.0
2016-05-09 10:10:00,116.12,116.13,115.81,115.81,21776.0,100.5756,100.5842,100.3071,100.3071,21776.0
2016-05-09 10:15:00,115.79,115.96,115.77,115.81,18227.0,100.2897,100.437,100.2724,100.3071,18227.0
2016-05-09 10:20:00,115.84,115.84,115.66,115.66,10374.0,100.333,100.333,100.1771,100.1771,10374.0
2016-05-09 10:25:00,115.55,115.63,115.48,115.48,8883.0,100.0819,100.1512,100.0212,100.0212,8883.0
2016-05-09 10:30:00,115.48,115.58,115.41,115.45,28106.0,100.0212,100.1079,99.9606,99.9953,28106.0
2016-05-09 10:35:00,115.43,115.46,115.27,115.42,42840.0,99.9779,100.0039,99.8394,99.9693,42840.0
2016-05-09 10:40:00,115.38,115.42,115.3,115.33,18889.0,99.9346,99.9693,99.8653,99.8913,18889.0
2016-05-09 10:45:00,115.35,115.41,115.28,115.41,12667.0,99.9086,99.9606,99.848,99.9606,12667.0
2016-05-09 10:50:00,115.45,115.53,115.38,115.5,7744.0,99.9953,100.0645,99.9346,100.0386,7744.0
2016-05-09 10:55:00,115.52,115.52,115.42,115.5,7672.0,100.0559,100.0559,99.9693,100.0386,7672.0
2016-05-09 11:00:00,115.51,115.68,115.51,115.64,8466.0,100.0472,100.1945,100.0472,100.1598,8466.0
2016-05-09 11:05:00,115.61,115.65,115.57,115.58,8918.0,100.1338,100.1685,100.0992,100.1079,8918.0
2016-05-09 11:10:00,115.58,115.6,115.5,115.54,10153.0,100.1079,100.1252,100.0386,100.0732,10153.0
2016-05-09 11:15:00,115.53,115.54,115.49,115.54,7613.0,100.0645,100.0732,100.0299,100.0732,7613.0
2016-05-09 11:20:00,115.55,115.63,115.52,115.62,8022.0,100.0819,100.1512,100.0559,100.1425,8022.0
2016-05-09 11:25:00,115.59,115.61,115.49,115.5,8157.0,100.1165,100.1338,100.0299,100.0386,8157.0
2016-05-09 11:30:00,115.53,115.56,115.43,115.48,9368.0,100.0645,100.0905,99.9779,100.0212,9368.0
2016-05-09 11:35:00,115.5,115.58,115.42,115.56,12500.0,100.0386,100.1079,99.9693,100.0905,12500.0
2016-05-09 11:40:00,115.58,115.6,115.54,115.56,6958.0,100.1079,100.1252,100.0732,100.0905,6958.0
2016-05-09 11:45:00,115.55,115.72,115.55,115.71,4246.0,100.0819,100.2291,100.0819,100.2205,4246.0
2016-05-09 11:50:00,115.73,115.77,115.65,115.7,10636.0,100.2378,100.2724,100.1685,100.2118,10636.0
2016-05-09 11:55:00,115.67,115.68,115.55,115.55,8486.0,100.1858,100.1945,100.0819,100.0819,8486.0
2016-05-09 12:00:00,115.54,115.61,115.45,115.52,8902.0,100.0732,100.1338,99.9953,100.0559,8902.0
2016-05-09 12:05:00,115.52,115.55,115.39,115.42,8384.0,100.0559,100.0819,99.9433,99.9693,8384.0
2016-05-09 12:10:00,115.43,115.55,115.41,115.52,9352.0,99.9779,100.0819,99.9606,100.0559,9352.0
2016-05-09 12:15:00,115.51,115.51,115.42,115.48,9102.0,100.0472,100.0472,99.9693,100.0212,9102.0
2016-05-09 12:20:00,115.47,115.52,115.4,115.51,16709.0,100.0126,100.0559,99.952,100.0472,16709.0
2016-05-09 12:25:00,115.52,115.54,115.49,115.54,6037.0,100.0559,100.0732,100.0299,100.0732,6037.0
2016-05-09 12:30:00,115.55,115.62,115.54,115.6,10686.0,100.0819,100.1425,100.0732,100.1252,10686.0
2016-05-09 12:35:00,115.59,115.65,115.58,115.59,8704.0,100.1165,100.1685,100.1079,100.1165,8704.0
2016-05-09 12:40:00,115.59,115.6,115.51,115.54,6910.0,100.1165,100.1252,100.0472,100.0732,6910.0
2016-05-09 12:45:00,115.55,115.6,115.54,115.54,7188.0,100.0819,100.1252,100.0732,100.0732,7188.0
2016-05-09 12:50:00,115.54,115.54,115.42,115.48,5725.0,100.0732,100.0732,99.9693,100.0212,5725.0
2016-05-09 12:55:00,115.5,115.52,115.46,115.5,2869.0,100.0386,100.0559,100.0039,100.0386,2869.0
2016-05-09 13:00:00,115.49,115.58,115.49,115.58,6584.0,100.0299,100.1079,100.0299,100.1079,6584.0
2016-05-09 13:05:00,115.58,115.65,115.54,115.65,5565.0,100.1079,100.1685,100.0732,100.1685,5565.0
2016-05-09 13:10:00,115.63,115.7,115.63,115.7,9011.0,100.1512,100.2118,100.1512,100.2118,9011.0
2016-05-09 13:15:00,115.68,115.69,115.63,115.67,7896.0,100.1945,100.2031,100.1512,100.1858,7896.0
2016-05-09 13:20:00,115.66,115.67,115.59,115.6,7390.0,100.1771,100.1858,100.1165,100.1252,7390.0
2016-05-09 13:25:00,115.59,115.62,115.54,115.58,7516.0,100.1165,100.1425,100.0732,100.1079,7516.0
2016-05-09 13:30:00,115.57,115.73,115.57,115.69,14241.0,100.0992,100.2378,100.0992,100.2031,14241.0
2016-05-09 13:35:00,115.68,115.72,115.59,115.59,5700.0,100.1945,100.2291,100.1165,100.1165,5700.0
2016-05-09 13:40:00,115.62,115.71,115.6,115.68,3661.0,100.1425,100.2205,100.1252,100.1945,3661.0
2016-05-09 13:45:00,115.69,115.71,115.63,115.7,4055.0,100.2031,100.2205,100.1512,100.2118,4055.0
2016-05-09 13:50:00,115.71,115.74,115.7,115.71,4841.0,100.2205,100.2464,100.2118,100.2205,4841.0
2016-05-09 13:55:00,115.71,115.71,115.62,115.63,5016.0,100.2205,100.2205,100.1425,100.1512,5016.0
2016-05-09 14:00:00,115.64,115.74,115.64,115.68,7484.0,100.1598,100.2464,100.1598,100.1945,7484.0
2016-05-09 14:05:00,115.68,115.68,115.52,115.55,7829.0,100.1945,100.1945,100.0559,100.0819,7829.0
2016-05-09 14:10:00,115.55,115.66,115.51,115.65,11011.0,100.0819,100.1771,100.0472,100.1685,11011.0
2016-05-09 14:15:00,115.64,115.67,115.52,115.56,7241.0,100.1598,100.1858,100.0559,100.0905,7241.0
2016-05-09 14:20:00,115.56,115.61,115.51,115.59,14782.0,100.0905,100.1338,100.0472,100.1165,14782.0
2016-05-09 14:25:00,115.6,115.67,115.6,115.62,9552.0,100.1252,100.1858,100.1252,100.1425,9552.0
2016-05-09 14:30:00,115.63,115.67,115.55,115.57,13890.0,100.1512,100.1858,100.0819,100.0992,13890.0
2016-05-09 14:35:00,115.56,115.62,115.53,115.62,14234.0,100.0905,100.1425,100.0645,100.1425,14234.0
2016-05-09 14:40:00,115.62,115.64,115.6,115.63,5575.0,100.1425,100.1598,100.1252,100.1512,5575.0
2016-05-09 14:45:00,115.62,115.65,115.6,115.64,8085.0,100.1425,100.1685,100.1252,100.1598,8085.0
2016-05-09 14:50:00,115.64,115.83,115.64,115.8,16498.0,100.1598,100.3244,100.1598,100.2984,16498.0
2016-05-09 14:55:00,115.83,115.89,115.82,115.84,6363.0,100.3244,100.3764,100.3157,100.333,6363.0
2016-05-09 15:00:00,115.85,115.85,115.78,115.85,7984.0,100.3417,100.3417,100.2811,100.3417,7984.0
2016-05-09 15:05:00,115.83,115.84,115.77,115.81,7872.0,100.3244,100.333,100.2724,100.3071,7872.0
2016-05-09 15:10:00,115.8,115.8,115.68,115.68,11218.0,100.2984,100.2984,100.1945,100.1945,11218.0
2016-05-09 15:15:00,115.7,115.71,115.63,115.67,12227.0,100.2118,100.2205,100.1512,100.1858,12227.0
2016-05-09 15:20:00,115.66,115.7,115.64,115.64,11372.0,100.1771,100.2118,100.1598,100.1598,11372.0
2016-05-09 15:25:00,115.65,115.7,115.58,115.6,12011.0,100.1685,100.2118,100.1079,100.1252,12011.0
2016-05-09 15:30:00,115.6,115.65,115.54,115.59,14308.0,100.1252,100.1685,100.0732,100.1165,14308.0
2016-05-09 15:35:00,115.59,115.61,115.56,115.56,17147.0,100.1165,100.1338,100.0905,100.0905,17147.0
2016-05-09 15:40:00,115.56,115.62,115.53,115.54,18112.0,100.0905,100.1425,100.0645,100.0732,18112.0
2016-05-09 15:45:00,115.54,115.69,115.54,115.64,27574.0,100.0732,100.2031,100.0732,100.1598,27574.0
2016-05-09 15:50:00,115.63,115.64,115.45,115.45,23151.0,100.1512,100.1598,99.9953,99.9953,23151.0
2016-05-09 15:55:00,115.44,115.51,115.4,115.51,48558.0,99.9866,100.0472,99.952,100.0472,48558.0
2016-05-10 09:30:00,115.59,115.89,115.48,115.85,63668.0,100.1165,100.3764,100.0212,100.3417,63668.0
2016-05-10 09:35:00,115.83,115.96,115.73,115.73,25818.0,100.3244,100.437,100.2378,100.2378,25818.0
2016-05-10 09:40:00,115.79,116.0,115.78,115.87,12520.0,100.2897,100.4716,100.2811,100.359,12520.0
2016-05-10 09:45:00,115.96,116.05,115.9,116.03,49467.0,100.437,100.5149,100.385,100.4976,49467.0
2016-05-10 09:50:00,116.05,116.12,116.02,116.07,26249.0,100.5149,100.5756,100.489,100.5323,26249.0
2016-05-10 09:55:00,116.07,116.32,116.07,116.31,71171.0,100.5323,100.7488,100.5323,100.7401,71171.0
2016-05-10 10:00:00,116.3,116.37,116.22,116.26,33630.0,100.7315,100.7921,100.6622,100.6968,33630.0
2016-05-10 10:05:00,116.23,116.35,116.21,116.35,18929.0,100.6708,100.7748,100.6535,100.7748,18929.0
2016-05-10 10:10:00,116.34,116.4,116.26,116.28,24303.0,100.7661,100.8181,100.6968,100.7141,24303.0
2016-05-10 10:15:00,116.26,116.38,116.2,116.37,19362.0,100.6968,100.8008,100.6449,100.7921,19362.0
2016-05-10 10:20:00,116.38,116.43,116.27,116.28,9806.0,100.8008,100.8441,100.7055,100.7141,9806.0
2016-05-10 10:25:00,116.28,116.3,116.15,116.21,19238.0,100.7141,100.7315,100.6016,100.6535,19238.0
2016-05-10 10:30:00,116.23,116.35,116.16,116.35,9938.0,100.6708,100.7748,100.6102,100.7748,9938.0
2016-05-10 10:35:00,116.38,116.49,116.37,116.48,14753.0,100.8008,100.896,100.7921,100.8874,14753.0
2016-05-10 10:40:00,116.48,116.56,116.46,116.52,35972.0,100.8874,100.9567,100.8701,100.922,35972.0
2016-05-10 10:45:00,116.48,116.51,116.45,116.51,16975.0,100.8874,100.9134,100.8614,100.9134,16975.0
2016-05-10 10:50:00,116.53,116.57,116.49,116.57,28209.0,100.9307,100.9653,100.896,100.9653,28209.0
2016-05-10 10:55:00,116.57,116.62,116.51,116.62,21665.0,100.9653,101.0086,100.9134,101.0086,21665.0
2016-05-10 11:00:00,116.61,116.71,116.59,116.68,38183.0,101.0,101.0866,100.9827,101.0606,38183.0
2016-05-10 11:05:00,116.7,116.73,116.65,116.65,13341.0,101.0779,101.1039,101.0346,101.0346,13341.0
2016-05-10 11:10:00,116.65,116.71,116.6,116.71,15704.0,101.0346,101.0866,100.9913,101.0866,15704.0
2016-05-10 11:15:00,116.73,116.73,116.62,116.62,12651.0,101.1039,101.1039,101.0086,101.0086,12651.0
2016-05-10 11:20:00,116.62,116.62,116.45,116.47,27683.0,101.0086,101.0086,100.8614,100.8787,27683.0
2016-05-10 11:25:00,116.47,116.48,116.35,116.39,11204.0,100.8787,100.8874,100.7748,100.8094,11204.0
2016-05-10 11:30:00,116.42,116.56,116.39,116.54,15152.0,100.8354,100.9567,100.8094,100.9393,15152.0
2016-05-10 11:35:00,116.55,116.59,116.46,116.59,9516.0,100.948,100.9827,100.8701,100.9827,9516.0
2016-05-10 11:40:00,116.58,116.6,116.55,116.57,10853.0,100.974,100.9913,100.948,100.9653,10853.0
2016-05-10 11:45:00,116.6,116.61,116.51,116.59,10209.0,100.9913,101.0,100.9134,100.9827,10209.0
2016-05-10 11:50:00,116.59,116.7,116.57,116.59,15996.0,100.9827,101.0779,100.9653,100.9827,15996.0
2016-05-10 11:55:00,116.62,116.71,116.6,116.64,11220.0,101.0086,101.0866,100.9913,101.026,11220.0
2016-05-10 12:00:00,116.66,116.67,116.6,116.6,6402.0,101.0433,101.0519,100.9913,100.9913,6402.0
2016-05-10 12:05:00,116.57,116.57,116.47,116.49,8457.0,100.9653,100.9653,100.8787,100.896,8457.0
2016-05-10 12:10:00,116.49,116.61,116.49,116.55,19737.0,100.896,101.0,100.896,100.948,19737.0
2016-05-10 12:15:00,116.55,116.59,116.53,116.59,3834.0,100.948,100.9827,100.9307,100.9827,3834.0
2016-05-10 12:20:00,116.58,116.62,116.55,116.57,14302.0,100.974,101.0086,100.948,100.9653,14302.0
2016-05-10 12:25:00,116.55,116.58,116.5,116.54,3212.0,100.948,100.974,100.9047,100.9393,3212.0
2016-05-10 12:30:00,116.54,116.55,116.41,116.41,4957.0,100.9393,100.948,100.8267,100.8267,4957.0
2016-05-10 12:35:00,116.43,116.51,116.43,116.49,7447.0,100.8441,100.9134,100.8441,100.896,7447.0
2016-05-10 12:40:00,116.48,116.49,116.45,116.48,7035.0,100.8874,100.896,100.8614,100.8874,7035.0
2016-05-10 12:45:00,116.47,116.53,116.47,116.49,2431.0,100.8787,100.9307,100.8787,100.896,2431.0
2016-05-10 12:50:00,116.49,116.53,116.46,116.53,3450.0,100.896,100.9307,100.8701,100.9307,3450.0
2016-05-10 12:55:00,116.52,116.53,116.47,116.5,6497.0,100.922,100.9307,100.8787,100.9047,6497.0
2016-05-10 13:00:00,116.49,116.51,116.46,116.47,8366.0,100.896,100.9134,100.8701,100.8787,8366.0
2016-05-10 13:05:00,116.5,116.55,116.48,116.5,4329.0,100.9047,100.948,100.8874,100.9047,4329.0
2016-05-10 13:10:00,116.51,116.54,116.44,116.44,7412.0,100.9134,100.9393,100.8527,100.8527,7412.0
2016-05-10 13:15:00,116.44,116.49,116.43,116.45,4785.0,100.8527,100.896,100.8441,100.8614,4785.0
2016-05-10 13:20:00,116.46,116.5,116.44,116.47,4905.0,100.8701,100.9047,100.8527,100.8787,4905.0
2016-05-10 13:25:00,116.48,116.5,116.36,116.41,11667.0,100.8874,100.9047,100.7834,100.8267,11667.0
2016-05-10 13:30:00,116.42,116.44,116.39,116.39,4746.0,100.8354,100.8527,100.8094,100.8094,4746.0
2016-05-10 13:35:00,116.39,116.4,116.35,116.36,6525.0,100.8094,100.8181,100.7748,100.7834,6525.0
2016-05-10 13:40:00,116.35,116.4,116.35,116.38,3655.0,100.7748,100.8181,100.7748,100.8008,3655.0
2016-05-10 13:45:00,116.38,116.45,116.37,116.45,4537.0,100.8008,100.8614,100.7921,100.8614,4537.0
2016-05-10 13:50:00,116.43,116.49,116.42,116.47,5250.0,100.8441,100.896,100.8354,100.8787,5250.0
2016-05-10 13:55:00,116.48,116.49,116.44,116.44,8611.0,100.8874,100.896,100.8527,100.8527,8611.0
2016-05-10 14:00:00,116.44,116.45,116.41,116.45,7892.0,100.8527,100.8614,100.8267,100.8614,7892.0
2016-05-10 14:05:00,116.44,116.5,116.44,116.48,7758.0,100.8527,100.9047,100.8527,100.8874,7758.0
2016-05-10 14:10:00,116.49,116.52,116.47,116.47,10894.0,100.896,100.922,100.8787,100.8787,10894.0
2016-05-10 14:15:00,116.47,116.5,116.43,116.5,7662.0,100.8787,100.9047,100.8441,100.9047,7662.0
2016-05-10 14:20:00,116.49,116.57,116.48,116.56,7279.0,100.896,100.9653,100.8874,100.9567,7279.0
2016-05-10 14:25:00,116.56,116.6,116.55,116.6,11273.0,100.9567,100.9913,100.948,100.9913,11273.0
2016-05-10 14:30:00,116.6,116.67,116.55,116.66,13435.0,100.9913,101.0519,100.948,101.0433,13435.0
2016-05-10 14:35:00,116.67,116.68,116.64,116.66,6016.0,101.0519,101.0606,101.026,101.0433,6016.0
2016-05-10 14:40:00,116.67,116.73,116.62,116.68,34663.0,101.0519,101.1039,101.0086,101.0606,34663.0
2016-05-10 14:45:00,116.69,116.7,116.64,116.64,8213.0,101.0693,101.0779,101.026,101.026,8213.0
2016-05-10 14:50:00,116.64,116.68,116.62,116.68,7565.0,101.026,101.0606,101.0086,101.0606,7565.0
2016-05-10 14:55:00,116.69,116.69,116.6,116.64,10279.0,101.0693,101.0693,100.9913,101.026,10279.0
2016-05-10 15:00:00,116.61,116.7,116.61,116.64,10916.0,101.0,101.0779,101.0,101.026,10916.0
2016-05-10 15:05:00,116.64,116.67,116.6,116.63,15586.0,101.026,101.0519,100.9913,101.0173,15586.0
2016-05-10 15:10:00,116.63,116.68,116.62,116.65,9117.0,101.0173,101.0606,101.0086,101.0346,9117.0
2016-05-10 15:15:00,116.66,116.75,116.65,116.72,13662.0,101.0433,101.1212,101.0346,101.0952,13662.0
2016-05-10 15:20:00,116.7,116.75,116.7,116.73,24859.0,101.0779,101.1212,101.0779,101.1039,24859.0
2016-05-10 15:25:00,116.74,116.88,116.74,116.87,27065.0,101.1126,101.2338,101.1126,101.2252,27065.0
2016-05-10 15:30:00,116.87,116.87,116.78,116.83,16705.0,101.2252,101.2252,101.1472,101.1905,16705.0
2016-05-10 15:35:00,116.83,116.84,116.79,116.83,13912.0,101.1905,101.1992,101.1559,101.1905,13912.0
2016-05-10 15:40:00,116.82,116.92,116.8,116.92,25813.0,101.1819,101.2685,101.1645,101.2685,25813.0
2016-05-10 15:45:00,116.91,116.92,116.84,116.91,32006.0,101.2598,101.2685,101.1992,101.2598,32006.0
2016-05-10 15:50:00,116.91,116.92,116.84,116.84,39317.0,101.2598,101.2685,101.1992,101.1992,39317.0
2016-05-10 15:55:00,116.83,116.95,116.8,116.93,73700.0,101.1905,101.2945,101.1645,101.2771,73700.0
2016-05-11 09:30:00,116.99,116.99,116.74,116.92,54956.0,101.3291,101.3291,101.1126,101.2685,54956.0
2016-05-11 09:35:00,116.92,116.96,116.76,116.89,21487.0,101.2685,101.3031,101.1299,101.2425,21487.0
2016-05-11 09:40:00,116.89,116.91,116.65,116.77,26434.0,101.2425,101.2598,101.0346,101.1386,26434.0
2016-05-11 09:45:00,116.77,116.91,116.71,116.86,24702.0,101.1386,101.2598,101.0866,101.2165,24702.0
2016-05-11 09:50:00,116.82,116.82,116.49,116.5,26726.0,101.1819,101.1819,100.896,100.9047,26726.0
2016-05-11 09:55:00,116.51,116.84,116.47,116.71,32851.0,100.9134,101.1992,100.8787,101.0866,32851.0
2016-05-11 10:00:00,116.72,116.72,116.57,116.69,15305.0,101.0952,101.0952,100.9653,101.0693,15305.0
2016-05-11 10:05:00,116.7,116.76,116.65,116.65,12164.0,101.0779,101.1299,101.0346,101.0346,12164.0
2016-05-11 10:10:00,116.63,116.8,116.6,116.8,18061.0,101.0173,101.1645,100.9913,101.1645,18061.0
2016-05-11 10:15:00,116.79,116.81,116.63,116.67,9438.0,101.1559,101.1732,101.0173,101.0519,9438.0
2016-05-11 10:20:00,116.68,116.7,116.58,116.7,37573.0,101.0606,101.0779,100.974,101.0779,37573.0
2016-05-11 10:25:00,116.71,116.88,116.7,116.88,24201.0,101.0866,101.2338,101.0779,101.2338,24201.0
2016-05-11 10:30:00,116.88,116.93,116.83,116.84,17989.0,101.2338,101.2771,101.1905,101.1992,17989.0
2016-05-11 10:35:00,116.83,116.89,116.74,116.79,26891.0,101.1905,101.2425,101.1126,101.1559,26891.0
2016-05-11 10:40:00,116.78,116.8,116.6,116.6,12167.0,101.1472,101.1645,100.9913,100.9913,12167.0
2016-05-11 10:45:00,116.6,116.61,116.45,116.45,9866.0,100.9913,101.0,100.8614,100.8614,9866.0
2016-05-11 10:50:00,116.44,116.45,116.23,116.25,31773.0,100.8527,100.8614,100.6708,100.6882,31773.0
2016-05-11 10:55:00,116.25,116.38,116.14,116.3,32181.0,100.6882,100.8008,100.5929,100.7315,32181.0
2016-05-11 11:00:00,116.31,116.37,116.21,116.21,18794.0,100.7401,100.7921,100.6535,100.6535,18794.0
2016-05-11 11:05:00,116.2,116.23,116.14,116.23,6354.0,100.6449,100.6708,100.5929,100.6708,6354.0
2016-05-11 11:10:00,116.24,116.31,116.19,116.31,8622.0,100.6795,100.7401,100.6362,100.7401,8622.0
2016-05-11 11:15:00,116.3,116.4,116.25,116.32,24567.0,100.7315,100.8181,100.6882,100.7488,24567.0
2016-05-11 11:20:00,116.31,116.36,116.29,116.3,6012.0,100.7401,100.7834,100.7228,100.7315,6012.0
2016-05-11 11:25:00,116.32,116.39,116.3,116.36,11475.0,100.7488,100.8094,100.7315,100.7834,11475.0
2016-05-11 11:30:00,116.36,116.36,116.27,116.3,7538.0,100.7834,100.7834,100.7055,100.7315,7538.0
2016-05-11 11:35:00,116.32,116.47,116.32,116.36,35996.0,100.7488,100.8787,100.7488,100.7834,35996.0
2016-05-11 11:40:00,116.36,116.45,116.36,116.44,12676.0,100.7834,100.8614,100.7834,100.8527,12676.0
2016-05-11 11:45:00,116.4,116.48,116.36,116.37,25444.0,100.8181,100.8874,100.7834,100.7921,25444.0
2016-05-11 11:50:00,116.38,116.41,116.31,116.31,5118.0,100.8008,100.8267,100.7401,100.7401,5118.0
2016-05-11 11:55:00,116.32,116.33,116.19,116.22,7020.0,100.7488,100.7575,100.6362,100.6622,7020.0
2016-05-11 12:00:00,116.22,116.3,116.21,116.3,8853.0,100.6622,100.7315,100.6535,100.7315,8853.0
2016-05-11 12:05:00,116.32,116.42,116.3,116.41,6851.0,100.7488,100.8354,100.7315,100.8267,6851.0
2016-05-11 12:10:00,116.43,116.47,116.42,116.47,5853.0,100.8441,100.8787,100.8354,100.8787,5853.0
2016-05-11 12:15:00,116.48,116.55,116.47,116.53,6796.0,100.8874,100.948,100.8787,100.9307,6796.0
2016-05-11 12:20:00,116.55,116.57,116.47,116.51,8130.0,100.948,100.9653,100.8787,100.9134,8130.0
2016-05-11 12:25:00,116.52,116.53,116.48,116.53,7236.0,100.922,100.9307,100.8874,100.9307,7236.0
2016-05-11 12:30:00,116.51,116.54,116.49,116.54,9389.0,100.9134,100.9393,100.896,100.9393,9389.0
2016-05-11 12:35:00,116.54,116.58,116.52,116.55,10517.0,100.9393,100.974,100.922,100.948,10517.0
2016-05-11 12:40:00,116.54,116.57,116.53,116.54,2519.0,100.9393,100.9653,100.9307,100.9393,2519.0
2016-05-11 12:45:00,116.51,116.56,116.49,116.52,8447.0,100.9134,100.9567,100.896,100.922,8447.0
2016-05-11 12:50:00,116.5,116.51,116.44,116.44,4011.0,100.9047,100.9134,100.8527,100.8527,4011.0
2016-05-11 12:55:00,116.44,116.5,116.43,116.48,6126.0,100.8527,100.9047,100.8441,100.8874,6126.0
2016-05-11 13:00:00,116.48,116.49,116.43,116.48,6053.0,100.8874,100.896,100.8441,100.8874,6053.0
2016-05-11 13:05:00,116.5,116.61,116.49,116.61,7334.0,100.9047,101.0,100.896,101.0,7334.0
2016-05-11 13:10:00,116.61,116.65,116.59,116.6,5231.0,101.0,101.0346,100.9827,100.9913,5231.0
2016-05-11 13:15:00,116.61,116.62,116.56,116.57,1400.0,101.0,101.0086,100.9567,100.9653,1400.0
2016-05-11 13:20:00,116.57,116.58,116.44,116.5,13018.0,100.9653,100.974,100.8527,100.9047,13018.0
2016-05-11 13:25:00,116.51,116.53,116.47,116.52,8030.0,100.9134,100.9307,100.8787,100.922,8030.0
2016-05-11 13:30:00,116.53,116.56,116.48,116.48,6363.0,100.9307,100.9567,100.8874,100.8874,6363.0
2016-05-11 13:35:00,116.47,116.5,116.42,116.45,7645.0,100.8787,100.9047,100.8354,100.8614,7645.0
2016-05-11 13:40:00,116.45,116.46,116.34,116.35,5368.0,100.8614,100.8701,100.7661,100.7748,5368.0
2016-05-11 13:45:00,116.35,116.42,116.35,116.36,7652.0,100.7748,100.8354,100.7748,100.7834,7652.0
2016-05-11 13:50:00,116.35,116.36,116.29,116.31,2951.0,100.7748,100.7834,100.7228,100.7401,2951.0
2016-05-11 13:55:00,116.31,116.36,116.27,116.28,12949.0,100.7401,100.7834,100.7055,100.7141,12949.0
2016-05-11 14:00:00,116.25,116.27,116.22,116.27,4702.0,100.6882,100.7055,100.6622,100.7055,4702.0
2016-05-11 14:05:00,116.28,116.28,116.19,116.19,5446.0,100.7141,100.7141,100.6362,100.6362,5446.0
2016-05-11 14:10:00,116.18,116.23,116.15,116.17,12522.0,100.6275,100.6708,100.6016,100.6189,12522.0
2016-05-11 14:15:00,116.18,116.19,116.07,116.13,7358.0,100.6275,100.6362,100.5323,100.5842,7358.0
2016-05-11 14:20:00,116.13,116.15,116.04,116.12,19481.0,100.5842,100.6016,100.5063,100.5756,19481.0
2016-05-11 14:25:00,116.11,116.21,116.08,116.21,11560.0,100.5669,100.6535,100.5409,100.6535,11560.0
2016-05-11 14:30:00,116.21,116.24,116.15,116.16,9652.0,100.6535,100.6795,100.6016,100.6102,9652.0
2016-05-11 14:35:00,116.15,116.26,116.15,116.26,10512.0,100.6016,100.6968,100.6016,100.6968,10512.0
2016-05-11 14:40:00,116.25,116.26,116.09,116.09,11696.0,100.6882,100.6968,100.5496,100.5496,11696.0
2016-05-11 14:45:00,116.08,116.08,115.97,116.03,13632.0,100.5409,100.5409,100.4456,100.4976,13632.0
2016-05-11 14:50:00,116.04,116.06,115.98,116.0,10937.0,100.5063,100.5236,100.4543,100.4716,10937.0
2016-05-11 14:55:00,115.99,116.01,115.93,115.93,12807.0,100.463,100.4803,100.411,100.411,12807.0
2016-05-11 15:00:00,115.95,115.98,115.88,115.88,18231.0,100.4283,100.4543,100.3677,100.3677,18231.0
2016-05-11 15:05:00,115.88,116.02,115.86,115.99,20085.0,100.3677,100.489,100.3504,100.463,20085.0
2016-05-11 15:10:00,115.99,116.04,115.97,115.98,11707.0,100.463,100.5063,100.4456,100.4543,11707.0
2016-05-11 15:15:00,115.96,115.96,115.9,115.9,14622.0,100.437,100.437,100.385,100.385,14622.0
2016-05-11 15:20:00,115.9,115.9,115.87,115.9,10900.0,100.385,100.385,100.359,100.385,10900.0
2016-05-11 15:25:00,115.92,116.04,115.92,116.02,20452.0,100.4023,100.5063,100.4023,100.489,20452.0
2016-05-11 15:30:00,116.02,116.13,115.99,116.13,18441.0,100.489,100.5842,100.463,100.5842,18441.0
2016-05-11 15:35:00,116.13,116.15,116.05,116.11,17254.0,100.5842,100.6016,100.5149,100.5669,17254.0
2016-05-11 15:40:00,116.1,116.11,116.01,116.04,18441.0,100.5582,100.5669,100.4803,100.5063,18441.0
2016-05-11 15:45:00,116.04,116.18,116.04,116.13,33663.0,100.5063,100.6275,100.5063,100.5842,33663.0
2016-05-11 15:50:00,116.12,116.12,116.01,116.03,30202.0,100.5756,100.5756,100.4803,100.4976,30202.0
2016-05-11 15:55:00,116.04,116.09,115.97,115.99,59269.0,100.5063,100.5496,100.4456,100.463,59269.0
2016-05-12 09:30:00,116.42,116.44,115.92,115.92,36906.0,100.8354,100.8527,100.4023,100.4023,36906.0
2016-05-12 09:35:00,116.06,116.21,115.89,115.95,17846.0,100.5236,100.6535,100.3764,100.4283,17846.0
2016-05-12 09:40:00,115.96,116.06,115.82,115.99,15038.0,100.437,100.5236,100.3157,100.463,15038.0
2016-05-12 09:45:00,116.03,116.29,115.92,116.16,17599.0,100.4976,100.7228,100.4023,100.6102,17599.0
2016-05-12 09:50:00,116.14,116.37,116.14,116.17,7400.0,100.5929,100.7921,100.5929,100.6189,7400.0
2016-05-12 09:55:00,116.19,116.3,116.13,116.17,20616.0,100.6362,100.7315,100.5842,100.6189,20616.0
2016-05-12 10:00:00,116.2,116.43,116.2,116.4,11230.0,100.6449,100.8441,100.6449,100.8181,11230.0
2016-05-12 10:05:00,116.41,116.5,116.36,116.44,11039.0,100.8267,100.9047,100.7834,100.8527,11039.0
2016-05-12 10:10:00,116.44,116.57,116.43,116.46,32318.0,100.8527,100.9653,100.8441,100.8701,32318.0
2016-05-12 10:15:00,116.44,116.5,116.34,116.34,36848.0,100.8527,100.9047,100.7661,100.7661,36848.0
2016-05-12 10:20:00,116.36,116.38,116.3,116.36,15074.0,100.7834,100.8008,100.7315,100.7834,15074.0
2016-05-12 10:25:00,116.36,116.4,116.17,116.17,24420.0,100.7834,100.8181,100.6189,100.6189,24420.0
2016-05-12 10:30:00,116.15,116.3,116.14,116.29,21808.0,100.6016,100.7315,100.5929,100.7228,21808.0
2016-05-12 10:35:00,116.31,116.31,116.05,116.27,67219.0,100.7401,100.7401,100.5149,100.7055,67219.0
2016-05-12 10:40:00,116.25,116.26,116.11,116.16,16547.0,100.6882,100.6968,100.5669,100.6102,16547.0
2016-05-12 10:45:00,116.16,116.16,116.01,116.13,19097.0,100.6102,100.6102,100.4803,100.5842,19097.0
2016-05-12 10:50:00,116.12,116.27,116.12,116.2,19066.0,100.5756,100.7055,100.5756,100.6449,19066.0
2016-05-12 10:55:00,116.19,116.3,116.19,116.25,20032.0,100.6362,100.7315,100.6362,100.6882,20032.0
2016-05-12 11:00:00,116.24,116.3,116.01,116.12,25905.0,100.6795,100.7315,100.4803,100.5756,25905.0
2016-05-12 11:05:00,116.09,116.17,116.03,116.16,10472.0,100.5496,100.6189,100.4976,100.6102,10472.0
2016-05-12 11:10:00,116.16,116.22,116.12,116.19,14180.0,100.6102,100.6622,100.5756,100.6362,14180.0
2016-05-12 11:15:00,116.21,116.21,116.07,116.18,14159.0,100.6535,100.6535,100.5323,100.6275,14159.0
2016-05-12 11:20:00,116.2,116.2,116.01,116.03,17158.0,100.6449,100.6449,100.4803,100.4976,17158.0
2016-05-12 11:25:00,116.03,116.12,116.02,116.03,11024.0,100.4976,100.5756,100.489,100.4976,11024.0
2016-05-12 11:30:00,116.03,116.17,116.01,116.08,46739.0,100.4976,100.6189,100.4803,100.5409,46739.0
2016-05-12 11:35:00,116.06,116.18,116.03,116.17,14549.0,100.5236,100.6275,100.4976,100.6189,14549.0
2016-05-12 11:40:00,116.16,116.17,116.03,116.09,38782.0,100.6102,100.6189,100.4976,100.5496,38782.0
2016-05-12 11:45:00,116.1,116.12,116.0,116.1,20657.0,100.5582,100.5756,100.4716,100.5582,20657.0
2016-05-12 11:50:00,116.12,116.14,115.96,116.04,32803.0,100.5756,100.5929,100.437,100.5063,32803.0
2016-05-12 11:55:00,116.03,116.05,115.86,115.88,41399.0,100.4976,100.5149,100.3504,100.3677,41399.0
2016-05-12 12:00:00,115.87,115.87,115.68,115.71,13038.0,100.359,100.359,100.1945,100.2205,13038.0
2016-05-12 12:05:00,115.72,115.77,115.57,115.69,43896.0,100.2291,100.2724,100.0992,100.2031,43896.0
2016-05-12 12:10:00,115.7,115.78,115.7,115.72,9062.0,100.2118,100.2811,100.2118,100.2291,9062.0
2016-05-12 12:15:00,115.7,115.71,115.64,115.65,5442.0,100.2118,100.2205,100.1598,100.1685,5442.0
2016-05-12 12:20:00,115.64,115.7,115.56,115.69,18276.0,100.1598,100.2118,100.0905,100.2031,18276.0
2016-05-12 12:25:00,115.69,115.71,115.65,115.68,5547.0,100.2031,100.2205,100.1685,100.1945,5547.0
2016-05-12 12:30:00,115.69,115.73,115.64,115.64,7372.0,100.2031,100.2378,100.1598,100.1598,7372.0
2016-05-12 12:35:00,115.65,115.65,115.47,115.56,14742.0,100.1685,100.1685,100.0126,100.0905,14742.0
2016-05-12 12:40:00,115.56,115.75,115.54,115.63,28217.0,100.0905,100.2551,100.0732,100.1512,28217.0
2016-05-12 12:45:00,115.62,115.75,115.57,115.75,23842.0,100.1425,100.2551,100.0992,100.2551,23842.0
2016-05-12 12:50:00,115.75,115.76,115.68,115.69,12558.0,100.2551,100.2638,100.1945,100.2031,12558.0
2016-05-12 12:55:00,115.7,115.78,115.7,115.77,8565.0,100.2118,100.2811,100.2118,100.2724,8565.0
2016-05-12 13:00:00,115.77,115.86,115.75,115.78,20940.0,100.2724,100.3504,100.2551,100.2811,20940.0
2016-05-12 13:05:00,115.78,115.84,115.77,115.81,10477.0,100.2811,100.333,100.2724,100.3071,10477.0
2016-05-12 13:10:00,115.81,115.82,115.71,115.81,11781.0,100.3071,100.3157,100.2205,100.3071,11781.0
2016-05-12 13:15:00,115.8,115.82,115.77,115.78,8984.0,100.2984,100.3157,100.2724,100.2811,8984.0
2016-05-12 13:20:00,115.8,115.82,115.77,115.79,8271.0,100.2984,100.3157,100.2724,100.2897,8271.0
2016-05-12 13:25:00,115.78,115.83,115.78,115.78,6948.0,100.2811,100.3244,100.2811,100.2811,6948.0
2016-05-12 13:30:00,115.77,115.77,115.68,115.72,10254.0,100.2724,100.2724,100.1945,100.2291,10254.0
2016-05-12 13:35:00,115.69,115.69,115.58,115.61,11295.0,100.2031,100.2031,100.1079,100.1338,11295.0
2016-05-12 13:40:00,115.62,115.8,115.57,115.76,47992.0,100.1425,100.2984,100.0992,100.2638,47992.0
2016-05-12 13:45:00,115.75,115.8,115.66,115.74,31957.0,100.2551,100.2984,100.1771,100.2464,31957.0
2016-05-12 13:50:00,115.76,115.81,115.74,115.78,17421.0,100.2638,100.3071,100.2464,100.2811,17421.0
2016-05-12 13:55:00,115.8,115.97,115.78,115.96,40868.0,100.2984,100.4456,100.2811,100.437,40868.0
2016-05-12 14:00:00,115.97,116.23,115.97,116.18,23924.0,100.4456,100.6708,100.4456,100.6275,23924.0
2016-05-12 14:05:00,116.19,116.38,116.18,116.38,9675.0,100.6362,100.8008,100.6275,100.8008,9675.0
2016-05-12 14:10:00,116.4,116.57,116.36,116.51,16910.0,100.8181,100.9653,100.7834,100.9134,16910.0
2016-05-12 14:15:00,116.49,116.49,116.36,116.44,11563.0,100.896,100.896,100.7834,100.8527,11563.0
2016-05-12 14:20:00,116.44,116.48,116.39,116.42,9428.0,100.8527,100.8874,100.8094,100.8354,9428.0
2016-05-12 14:25:00,116.41,116.46,116.36,116.42,23885.0,100.8267,100.8701,100.7834,100.8354,23885.0
2016-05-12 14:30:00,116.42,116.44,116.34,116.36,8793.0,100.8354,100.8527,100.7661,100.7834,8793.0
2016-05-12 14:35:00,116.39,116.45,116.36,116.4,14455.0,100.8094,100.8614,100.7834,100.8181,14455.0
2016-05-12 14:40:00,116.4,116.43,116.37,116.42,8689.0,100.8181,100.8441,100.7921,100.8354,8689.0
2016-05-12 14:45:00,116.43,116.6,116.41,116.6,16496.0,100.8441,100.9913,100.8267,100.9913,16496.0
2016-05-12 14:50:00,116.59,116.63,116.55,116.55,13848.0,100.9827,101.0173,100.948,100.948,13848.0
2016-05-12 14:55:00,116.53,116.55,116.46,116.52,12806.0,100.9307,100.948,100.8701,100.922,12806.0
2016-05-12 15:00:00,116.53,116.53,116.44,116.48,11811.0,100.9307,100.9307,100.8527,100.8874,11811.0
2016-05-12 15:05:00,116.48,116.48,116.38,116.44,18067.0,100.8874,100.8874,100.8008,100.8527,18067.0
2016-05-12 15:10:00,116.44,116.5,116.44,116.47,19777.0,100.8527,100.9047,100.8527,100.8787,19777.0
2016-05-12 15:15:00,116.46,116.5,116.34,116.37,19585.0,100.8701,100.9047,100.7661,100.7921,19585.0
2016-05-12 15:20:00,116.37,116.39,116.34,116.35,20452.0,100.7921,100.8094,100.7661,100.7748,20452.0
2016-05-12 15:25:00,116.34,116.36,116.29,116.34,23187.0,100.7661,100.7834,100.7228,100.7661,23187.0
2016-05-12 15:30:00,116.32,116.38,116.29,116.32,27635.0,100.7488,100.8008,100.7228,100.7488,27635.0
2016-05-12 15:35:00,116.32,116.43,116.28,116.4,24751.0,100.7488,100.8441,100.7141,100.8181,24751.0
2016-05-12 15:40:00,116.41,116.47,116.41,116.44,27334.0,100.8267,100.8787,100.8267,100.8527,27334.0
2016-05-12 15:45:00,116.45,116.51,116.43,116.47,44949.0,100.8614,100.9134,100.8441,100.8787,44949.0
2016-05-12 15:50:00,116.47,116.47,116.36,116.38,61403.0,100.8787,100.8787,100.7834,100.8008,61403.0
2016-05-12 15:55:00,116.38,116.42,116.26,116.39,121068.0,100.8008,100.8354,100.6968,100.8094,121068.0
2016-05-13 09:30:00,116.22,116.22,115.7,115.9,38492.0,100.6622,100.6622,100.2118,100.385,38492.0
2016-05-13 09:35:00,115.9,116.24,115.82,116.2,12099.0,100.385,100.6795,100.3157,100.6449,12099.0
2016-05-13 09:40:00,116.18,116.29,116.01,116.23,22018.0,100.6275,100.7228,100.4803,100.6708,22018.0
2016-05-13 09:45:00,116.23,116.3,116.05,116.18,10751.0,100.6708,100.7315,100.5149,100.6275,10751.0
2016-05-13 09:50:00,116.21,116.26,115.96,116.12,113442.0,100.6535,100.6968,100.437,100.5756,113442.0
2016-05-13 09:55:00,116.08,116.29,116.06,116.27,11695.0,100.5409,100.7228,100.5236,100.7055,11695.0
2016-05-13 10:00:00,116.29,116.52,116.21,116.47,15780.0,100.7228,100.922,100.6535,100.8787,15780.0
2016-05-13 10:05:00,116.47,116.47,116.12,116.23,14019.0,100.8787,100.8787,100.5756,100.6708,14019.0
2016-05-13 10:10:00,116.2,116.31,116.17,116.31,11142.0,100.6449,100.7401,100.6189,100.7401,11142.0
2016-05-13 10:15:00,116.26,116.37,116.26,116.37,6502.0,100.6968,100.7921,100.6968,100.7921,6502.0
2016-05-13 10:20:00,116.39,116.42,116.21,116.32,10831.0,100.8094,100.8354,100.6535,100.7488,10831.0
2016-05-13 10:25:00,116.31,116.43,116.24,116.24,17427.0,100.7401,100.8441,100.6795,100.6795,17427.0
2016-05-13 10:30:00,116.24,116.47,116.18,116.4,19688.0,100.6795,100.8787,100.6275,100.8181,19688.0
2016-05-13 10:35:00,116.4,116.45,116.33,116.39,17380.0,100.8181,100.8614,100.7575,100.8094,17380.0
2016-05-13 10:40:00,116.38,116.47,116.04,116.07,14730.0,100.8008,100.8787,100.5063,100.5323,14730.0
2016-05-13 10:45:00,116.06,116.2,116.04,116.06,9863.0,100.5236,100.6449,100.5063,100.5236,9863.0
2016-05-13 10:50:00,116.07,116.23,116.07,116.23,6595.0,100.5323,100.6708,100.5323,100.6708,6595.0
2016-05-13 10:55:00,116.23,116.27,116.07,116.1,28947.0,100.6708,100.7055,100.5323,100.5582,28947.0
2016-05-13 11:00:00,116.1,116.25,116.06,116.17,36525.0,100.5582,100.6882,100.5236,100.6189,36525.0
2016-05-13 11:05:00,116.2,116.38,116.2,116.37,15361.0,100.6449,100.8008,100.6449,100.7921,15361.0
2016-05-13 11:10:00,116.4,116.43,116.32,116.36,39021.0,100.8181,100.8441,100.7488,100.7834,39021.0
2016-05-13 11:15:00,116.36,116.47,116.29,116.43,15801.0,100.7834,100.8787,100.7228,100.8441,15801.0
2016-05-13 11:20:00,116.43,116.52,116.38,116.46,64375.0,100.8441,100.922,100.8008,100.8701,64375.0
2016-05-13 11:25:00,116.48,116.63,116.46,116.57,14809.0,100.8874,101.0173,100.8701,100.9653,14809.0
2016-05-13 11:30:00,116.56,116.56,116.48,116.5,13062.0,100.9567,100.9567,100.8874,100.9047,13062.0
2016-05-13 11:35:00,116.49,116.5,116.35,116.47,9011.0,100.896,100.9047,100.7748,100.8787,9011.0
2016-05-13 11:40:00,116.45,116.59,116.42,116.52,6686.0,100.8614,100.9827,100.8354,100.922,6686.0
2016-05-13 11:45:00,116.53,116.53,116.44,116.44,9680.0,100.9307,100.9307,100.8527,100.8527,9680.0
2016-05-13 11:50:00,116.41,116.44,116.32,116.43,10306.0,100.8267,100.8527,100.7488,100.8441,10306.0
2016-05-13 11:55:00,116.44,116.51,116.35,116.39,7915.0,100.8527,100.9134,100.7748,100.8094,7915.0
2016-05-13 12:00:00,116.4,116.46,116.33,116.37,15025.0,100.8181,100.8701,100.7575,100.7921,15025.0
2016-05-13 12:05:00,116.37,116.4,116.27,116.27,6897.0,100.7921,100.8181,100.7055,100.7055,6897.0
2016-05-13 12:10:00,116.28,116.34,116.26,116.28,6357.0,100.7141,100.7661,100.6968,100.7141,6357.0
2016-05-13 12:15:00,116.3,116.44,116.29,116.43,4928.0,100.7315,100.8527,100.7228,100.8441,4928.0
2016-05-13 12:20:00,116.43,116.44,116.38,116.4,7256.0,100.8441,100.8527,100.8008,100.8181,7256.0
2016-05-13 12:25:00,116.42,116.5,116.4,116.43,15899.0,100.8354,100.9047,100.8181,100.8441,15899.0
2016-05-13 12:30:00,116.43,116.52,116.43,116.45,8453.0,100.8441,100.922,100.8441,100.8614,8453.0
2016-05-13 12:35:00,116.43,116.45,116.32,116.33,12478.0,100.8441,100.8614,100.7488,100.7575,12478.0
2016-05-13 12:40:00,116.34,116.34,116.19,116.24,8528.0,100.7661,100.7661,100.6362,100.6795,8528.0
2016-05-13 12:45:00,116.23,116.32,116.19,116.27,5061.0,100.6708,100.7488,100.6362,100.7055,5061.0
2016-05-13 12:50:00,116.27,116.27,116.16,116.21,4575.0,100.7055,100.7055,100.6102,100.6535,4575.0
2016-05-13 12:55:00,116.22,116.22,116.14,116.18,9997.0,100.6622,100.6622,100.5929,100.6275,9997.0
2016-05-13 13:00:00,116.16,116.25,116.16,116.22,6114.0,100.6102,100.6882,100.6102,100.6622,6114.0
2016-05-13 13:05:00,116.25,116.31,116.24,116.31,7490.0,100.6882,100.7401,100.6795,100.7401,7490.0
2016-05-13 13:10:00,116.3,116.37,116.27,116.34,6741.0,100.7315,100.7921,100.7055,100.7661,6741.0
2016-05-13 13:15:00,116.34,116.36,116.18,116.19,9115.0,100.7661,100.7834,100.6275,100.6362,9115.0
2016-05-13 13:20:00,116.17,116.2,116.04,116.07,11972.0,100.6189,100.6449,100.5063,100.5323,11972.0
2016-05-13 13:25:00,116.06,116.06,115.95,115.97,6849.0,100.5236,100.5236,100.4283,100.4456,6849.0
2016-05-13 13:30:00,115.96,116.03,115.95,116.0,7507.0,100.437,100.4976,100.4283,100.4716,7507.0
2016-05-13 13:35:00,116.02,116.03,115.94,115.96,20630.0,100.489,100.4976,100.4197,100.437,20630.0
2016-05-13 13:40:00,115.94,116.01,115.87,116.01,4152.0,100.4197,100.4803,100.359,100.4803,4152.0
2016-05-13 13:45:00,116.04,116.06,115.88,115.88,10222.0,100.5063,100.5236,100.3677,100.3677,10222.0
2016-05-13 13:50:00,115.87,115.87,115.67,115.68,10402.0,100.359,100.359,100.1858,100.1945,10402.0
2016-05-13 13:55:00,115.67,115.75,115.66,115.68,10799.0,100.1858,100.2551,100.1771,100.1945,10799.0
2016-05-13 14:00:00,115.68,115.72,115.63,115.7,12022.0,100.1945,100.2291,100.1512,100.2118,12022.0
2016-05-13 14:05:00,115.69,115.73,115.64,115.72,21879.0,100.2031,100.2378,100.1598,100.2291,21879.0
2016-05-13 14:10:00,115.7,115.75,115.64,115.71,10642.0,100.2118,100.2551,100.1598,100.2205,10642.0
2016-05-13 14:15:00,115.7,115.75,115.64,115.66,12618.0,100.2118,100.2551,100.1598,100.1771,12618.0
2016-05-13 14:20:00,115.64,115.64,115.38,115.41,14215.0,100.1598,100.1598,99.9346,99.9606,14215.0
2016-05-13 14:25:00,115.41,115.49,115.39,115.48,14049.0,99.9606,100.0299,99.9433,100.0212,14049.0
2016-05-13 14:30:00,115.48,115.48,115.37,115.4,17766.0,100.0212,100.0212,99.926,99.952,17766.0
2016-05-13 14:35:00,115.39,115.39,115.21,115.23,18410.0,99.9433,99.9433,99.7874,99.8047,18410.0
2016-05-13 14:40:00,115.22,115.26,115.14,115.25,10611.0,99.796,99.8307,99.7268,99.822,10611.0
2016-05-13 14:45:00,115.27,115.41,115.24,115.41,5652.0,99.8394,99.9606,99.8134,99.9606,5652.0
2016-05-13 14:50:00,115.41,115.42,115.3,115.35,11141.0,99.9606,99.9693,99.8653,99.9086,11141.0
2016-05-13 14:55:00,115.36,115.51,115.29,115.42,10861.0,99.9173,100.0472,99.8567,99.9693,10861.0
2016-05-13 15:00:00,115.4,115.43,115.33,115.43,12529.0,99.952,99.9779,99.8913,99.9779,12529.0
2016-05-13 15:05:00,115.44,115.45,115.28,115.28,13241.0,99.9866,99.9953,99.848,99.848,13241.0
2016-05-13 15:10:00,115.3,115.39,115.29,115.39,12044.0,99.8653,99.9433,99.8567,99.9433,12044.0
2016-05-13 15:15:00,115.41,115.54,115.41,115.52,17430.0,99.9606,100.0732,99.9606,100.0559,17430.0
2016-05-13 15:20:00,115.53,115.59,115.5,115.53,16717.0,100.0645,100.1165,100.0386,100.0645,16717.0
2016-05-13 15:25:00,115.53,115.53,115.41,115.41,13059.0,100.0645,100.0645,99.9606,99.9606,13059.0
2016-05-13 15:30:00,115.42,115.47,115.33,115.4,14785.0,99.9693,100.0126,99.8913,99.952,14785.0
2016-05-13 15:35:00,115.41,115.49,115.39,115.43,24916.0,99.9606,100.0299,99.9433,99.9779,24916.0
2016-05-13 15:40:00,115.45,115.52,115.43,115.46,28494.0,99.9953,100.0559,99.9779,100.0039,28494.0
2016-05-13 15:45:00,115.44,115.48,115.38,115.47,39024.0,99.9866,100.0212,99.9346,100.0126,39024.0
2016-05-13 15:50:00,115.46,115.52,115.41,115.43,53976.0,100.0039,100.0559,99.9606,99.9779,53976.0
2016-05-13 15:55:00,115.43,115.48,115.37,115.44,93357.0,99.9779,100.0212,99.926,99.9866,93357.0
2016-05-16 09:30:00,115.62,115.64,115.01,115.61,26208.0,100.1425,100.1598,99.6142,100.1338,26208.0
2016-05-16 09:35:00,115.67,115.95,115.6,115.95,43264.0,100.1858,100.4283,100.1252,100.4283,43264.0
2016-05-16 09:40:00,115.98,116.04,115.78,115.79,11586.0,100.4543,100.5063,100.2811,100.2897,11586.0
2016-05-16 09:45:00,115.86,115.96,115.83,115.85,7294.0,100.3504,100.437,100.3244,100.3417,7294.0
2016-05-16 09:50:00,115.83,116.14,115.83,116.14,20622.0,100.3244,100.5929,100.3244,100.5929,20622.0
2016-05-16 09:55:00,116.14,116.31,116.11,116.28,19910.0,100.5929,100.7401,100.5669,100.7141,19910.0
2016-05-16 10:00:00,116.29,116.31,116.07,116.07,25652.0,100.7228,100.7401,100.5323,100.5323,25652.0
2016-05-16 10:05:00,116.04,116.05,115.9,116.01,17594.0,100.5063,100.5149,100.385,100.4803,17594.0
2016-05-16 10:10:00,116.01,116.11,116.0,116.1,27544.0,100.4803,100.5669,100.4716,100.5582,27544.0
2016-05-16 10:15:00,116.06,116.14,116.0,116.11,18968.0,100.5236,100.5929,100.4716,100.5669,18968.0
2016-05-16 10:20:00,116.11,116.25,116.02,116.21,16655.0,100.5669,100.6882,100.489,100.6535,16655.0
2016-05-16 10:25:00,116.24,116.29,116.09,116.11,24725.0,100.6795,100.7228,100.5496,100.5669,24725.0
2016-05-16 10:30:00,116.13,116.26,116.1,116.22,14752.0,100.5842,100.6968,100.5582,100.6622,14752.0
2016-05-16 10:35:00,116.15,116.23,116.14,116.19,26411.0,100.6016,100.6708,100.5929,100.6362,26411.0
2016-05-16 10:40:00,116.18,116.18,116.12,116.15,14795.0,100.6275,100.6275,100.5756,100.6016,14795.0
2016-05-16 10:45:00,116.15,116.24,116.13,116.23,13386.0,100.6016,100.6795,100.5842,100.6708,13386.0
2016-05-16 10:50:00,116.23,116.27,116.08,116.18,84618.0,100.6708,100.7055,100.5409,100.6275,84618.0
2016-05-16 10:55:00,116.18,116.27,116.13,116.13,35702.0,100.6275,100.7055,100.5842,100.5842,35702.0
2016-05-16 11:00:00,116.14,116.32,116.14,116.29,61775.0,100.5929,100.7488,100.5929,100.7228,61775.0
2016-05-16 11:05:00,116.28,116.32,116.18,116.29,48290.0,100.7141,100.7488,100.6275,100.7228,48290.0
2016-05-16 11:10:00,116.28,116.34,116.21,116.23,26448.0,100.7141,100.7661,100.6535,100.6708,26448.0
2016-05-16 11:15:00,116.23,116.38,116.14,116.32,49862.0,100.6708,100.8008,100.5929,100.7488,49862.0
2016-05-16 11:20:00,116.32,116.52,116.31,116.45,27016.0,100.7488,100.922,100.7401,100.8614,27016.0
2016-05-16 11:25:00,116.46,116.6,116.46,116.58,30390.0,100.8701,100.9913,100.8701,100.974,30390.0
2016-05-16 11:30:00,116.58,116.62,116.47,116.54,57894.0,100.974,101.0086,100.8787,100.9393,57894.0
2016-05-16 11:35:00,116.54,116.57,116.28,116.52,132898.0,100.9393,100.9653,100.7141,100.922,132898.0
2016-05-16 11:40:00,116.53,116.56,116.43,116.51,28802.0,100.9307,100.9567,100.8441,100.9134,28802.0
2016-05-16 11:45:00,116.52,116.54,116.48,116.53,27683.0,100.922,100.9393,100.8874,100.9307,27683.0
2016-05-16 11:50:00,116.54,116.54,116.38,116.43,89859.0,100.9393,100.9393,100.8008,100.8441,89859.0
2016-05-16 11:55:00,116.44,116.54,116.44,116.52,21160.0,100.8527,100.9393,100.8527,100.922,21160.0
2016-05-16 12:00:00,116.52,116.53,116.49,116.52,23076.0,100.922,100.9307,100.896,100.922,23076.0
2016-05-16 12:05:00,116.53,116.54,116.49,116.5,23615.0,100.9307,100.9393,100.896,100.9047,23615.0
2016-05-16 12:10:00,116.5,116.53,116.48,116.51,19316.0,100.9047,100.9307,100.8874,100.9134,19316.0
2016-05-16 12:15:00,116.51,116.62,116.5,116.61,30296.0,100.9134,101.0086,100.9047,101.0,30296.0
2016-05-16 12:20:00,116.61,116.69,116.59,116.61,12151.0,101.0,101.0693,100.9827,101.0,12151.0
2016-05-16 12:25:00,116.62,116.65,116.54,116.59,23927.0,101.0086,101.0346,100.9393,100.9827,23927.0
2016-05-16 12:30:00,116.6,116.68,116.59,116.66,9316.0,100.9913,101.0606,100.9827,101.0433,9316.0
2016-05-16 12:35:00,116.63,116.74,116.63,116.69,8498.0,101.0173,101.1126,101.0173,101.0693,8498.0
2016-05-16 12:40:00,116.69,116.82,116.65,116.8,9593.0,101.0693,101.1819,101.0346,101.1645,9593.0
2016-05-16 12:45:00,116.8,116.82,116.76,116.79,15172.0,101.1645,101.1819,101.1299,101.1559,15172.0
2016-05-16 12:50:00,116.79,116.84,116.77,116.78,10146.0,101.1559,101.1992,101.1386,101.1472,10146.0
2016-05-16 12:55:00,116.79,116.9,116.77,116.88,5671.0,101.1559,101.2512,101.1386,101.2338,5671.0
2016-05-16 13:00:00,116.89,116.99,116.87,116.98,13835.0,101.2425,101.3291,101.2252,101.3204,13835.0
2016-05-16 13:05:00,116.99,117.0,116.94,116.97,38518.0,101.3291,101.3378,101.2858,101.3118,38518.0
2016-05-16 13:10:00,116.98,117.07,116.96,117.04,26522.0,101.3204,101.3984,101.3031,101.3724,26522.0
2016-05-16 13:15:00,117.06,117.15,117.06,117.11,12943.0,101.3897,101.4677,101.3897,101.433,12943.0
2016-05-16 13:20:00,117.12,117.17,117.09,117.09,8734.0,101.4417,101.485,101.4157,101.4157,8734.0
2016-05-16 13:25:00,117.09,117.1,117.04,117.07,6074.0,101.4157,101.4244,101.3724,101.3984,6074.0
2016-05-16 13:30:00,117.06,117.08,117.02,117.03,8427.0,101.3897,101.4071,101.3551,101.3637,8427.0
2016-05-16 13:35:00,117.03,117.06,117.02,117.03,7800.0,101.3637,101.3897,101.3551,101.3637,7800.0
2016-05-16 13:40:00,117.02,117.02,116.92,116.94,43029.0,101.3551,101.3551,101.2685,101.2858,43029.0
2016-05-16 13:45:00,116.94,117.02,116.92,117.0,19863.0,101.2858,101.3551,101.2685,101.3378,19863.0
2016-05-16 13:50:00,116.99,117.01,116.92,116.97,13927.0,101.3291,101.3464,101.2685,101.3118,13927.0
2016-05-16 13:55:00,116.97,117.05,116.97,117.0,25615.0,101.3118,101.3811,101.3118,101.3378,25615.0
2016-05-16 14:00:00,116.98,117.15,116.98,117.09,11447.0,101.3204,101.4677,101.3204,101.4157,11447.0
2016-05-16 14:05:00,117.09,117.11,117.0,117.03,19813.0,101.4157,101.433,101.3378,101.3637,19813.0
2016-05-16 14:10:00,117.05,117.12,117.03,117.09,16220.0,101.3811,101.4417,101.3637,101.4157,16220.0
2016-05-16 14:15:00,117.09,117.11,117.05,117.09,23026.0,101.4157,101.433,101.3811,101.4157,23026.0
2016-05-16 14:20:00,117.1,117.25,117.1,117.19,7699.0,101.4244,101.5543,101.4244,101.5023,7699.0
2016-05-16 14:25:00,117.18,117.25,117.11,117.25,11615.0,101.4937,101.5543,101.433,101.5543,11615.0
2016-05-16 14:30:00,117.25,117.31,117.22,117.28,11704.0,101.5543,101.6063,101.5283,101.5803,11704.0
2016-05-16 14:35:00,117.29,117.36,117.25,117.26,30978.0,101.5889,101.6496,101.5543,101.563,30978.0
2016-05-16 14:40:00,117.26,117.37,117.25,117.34,18769.0,101.563,101.6582,101.5543,101.6323,18769.0
2016-05-16 14:45:00,117.33,117.44,117.32,117.41,16158.0,101.6236,101.7189,101.6149,101.6929,16158.0
2016-05-16 14:50:00,117.41,117.45,117.31,117.4,26041.0,101.6929,101.7275,101.6063,101.6842,26041.0
2016-05-16 14:55:00,117.4,117.46,117.37,117.44,15044.0,101.6842,101.7362,101.6582,101.7189,15044.0
2016-05-16 15:00:00,117.43,117.59,117.39,117.53,28274.0,101.7102,101.8488,101.6756,101.7968,28274.0
2016-05-16 15:05:00,117.54,117.55,117.46,117.55,13614.0,101.8055,101.8141,101.7362,101.8141,13614.0
2016-05-16 15:10:00,117.55,117.56,117.38,117.39,19045.0,101.8141,101.8228,101.6669,101.6756,19045.0
2016-05-16 15:15:00,117.37,117.4,117.32,117.38,14503.0,101.6582,101.6842,101.6149,101.6669,14503.0
2016-05-16 15:20:00,117.38,117.42,117.33,117.37,21093.0,101.6669,101.7015,101.6236,101.6582,21093.0
2016-05-16 15:25:00,117.36,117.37,117.28,117.36,36452.0,101.6496,101.6582,101.5803,101.6496,36452.0
2016-05-16 15:30:00,117.35,117.43,117.19,117.21,40313.0,101.6409,101.7102,101.5023,101.5197,40313.0
2016-05-16 15:35:00,117.22,117.29,117.14,117.27,21571.0,101.5283,101.5889,101.459,101.5716,21571.0
2016-05-16 15:40:00,117.27,117.28,117.18,117.2,24760.0,101.5716,101.5803,101.4937,101.511,24760.0
2016-05-16 15:45:00,117.18,117.23,117.12,117.22,36195.0,101.4937,101.537,101.4417,101.5283,36195.0
2016-05-16 15:50:00,117.23,117.23,117.13,117.2,47051.0,101.537,101.537,101.4504,101.511,47051.0
2016-05-16 15:55:00,117.19,117.23,117.12,117.16,106546.0,101.5023,101.537,101.4417,101.4763,106546.0
2016-05-17 09:30:00,117.31,117.44,117.05,117.44,37356.0,101.6063,101.7189,101.3811,101.7189,37356.0
2016-05-17 09:35:00,117.42,117.47,116.79,117.08,24430.0,101.7015,101.7448,101.1559,101.4071,24430.0
2016-05-17 09:40:00,117.08,117.12,116.9,116.93,79742.0,101.4071,101.4417,101.2512,101.2771,79742.0
2016-05-17 09:45:00,116.89,116.93,116.77,116.85,10373.0,101.2425,101.2771,101.1386,101.2078,10373.0
2016-05-17 09:50:00,116.8,116.8,116.59,116.64,17420.0,101.1645,101.1645,100.9827,101.026,17420.0
2016-05-17 09:55:00,116.63,116.7,116.43,116.51,13441.0,101.0173,101.0779,100.8441,100.9134,13441.0
2016-05-17 10:00:00,116.53,116.69,116.5,116.67,22148.0,100.9307,101.0693,100.9047,101.0519,22148.0
2016-05-17 10:05:00,116.65,116.71,116.51,116.71,22107.0,101.0346,101.0866,100.9134,101.0866,22107.0
2016-05-17 10:10:00,116.73,116.77,116.63,116.7,18748.0,101.1039,101.1386,101.0173,101.0779,18748.0
2016-05-17 10:15:00,116.72,117.02,116.7,116.98,19933.0,101.0952,101.3551,101.0779,101.3204,19933.0
2016-05-17 10:20:00,116.99,117.11,116.97,117.0,37240.0,101.3291,101.433,101.3118,101.3378,37240.0
2016-05-17 10:25:00,116.97,117.06,116.89,117.0,29005.0,101.3118,101.3897,101.2425,101.3378,29005.0
2016-05-17 10:30:00,116.99,117.05,116.88,116.97,23614.0,101.3291,101.3811,101.2338,101.3118,23614.0
2016-05-17 10:35:00,116.98,117.02,116.9,117.01,15309.0,101.3204,101.3551,101.2512,101.3464,15309.0
2016-05-17 10:40:00,117.01,117.16,116.97,117.1,11599.0,101.3464,101.4763,101.3118,101.4244,11599.0
2016-05-17 10:45:00,117.08,117.32,117.05,117.3,27404.0,101.4071,101.6149,101.3811,101.5976,27404.0
2016-05-17 10:50:00,117.3,117.3,117.1,117.24,21715.0,101.5976,101.5976,101.4244,101.5456,21715.0
2016-05-17 10:55:00,117.24,117.4,117.24,117.37,16452.0,101.5456,101.6842,101.5456,101.6582,16452.0
2016-05-17 11:00:00,117.36,117.41,117.25,117.3,24471.0,101.6496,101.6929,101.5543,101.5976,24471.0
2016-05-17 11:05:00,117.3,117.31,117.18,117.21,17608.0,101.5976,101.6063,101.4937,101.5197,17608.0
2016-05-17 11:10:00,117.25,117.26,117.12,117.22,13015.0,101.5543,101.563,101.4417,101.5283,13015.0
2016-05-17 11:15:00,117.22,117.46,117.22,117.43,28831.0,101.5283,101.7362,101.5283,101.7102,28831.0
2016-05-17 11:20:00,117.44,117.5,117.37,117.38,20660.0,101.7189,101.7708,101.6582,101.6669,20660.0
2016-05-17 11:25:00,117.37,117.43,117.2,117.2,24228.0,101.6582,101.7102,101.511,101.511,24228.0
2016-05-17 11:30:00,117.21,117.21,117.13,117.16,17077.0,101.5197,101.5197,101.4504,101.4763,17077.0
2016-05-17 11:35:00,117.18,117.19,117.07,117.1,13085.0,101.4937,101.5023,101.3984,101.4244,13085.0
2016-05-17 11:40:00,117.11,117.13,116.95,116.95,15531.0,101.433,101.4504,101.2945,101.2945,15531.0
2016-05-17 11:45:00,116.96,117.21,116.95,117.17,9805.0,101.3031,101.5197,101.2945,101.485,9805.0
2016-05-17 11:50:00,117.18,117.27,117.18,117.23,11991.0,101.4937,101.5716,101.4937,101.537,11991.0
2016-05-17 11:55:00,117.23,117.29,117.22,117.23,9332.0,101.537,101.5889,101.5283,101.537,9332.0
2016-05-17 12:00:00,117.22,117.28,117.2,117.26,13585.0,101.5283,101.5803,101.511,101.563,13585.0
2016-05-17 12:05:00,117.27,117.3,117.15,117.15,15334.0,101.5716,101.5976,101.4677,101.4677,15334.0
2016-05-17 12:10:00,117.19,117.21,117.13,117.14,12339.0,101.5023,101.5197,101.4504,101.459,12339.0
2016-05-17 12:15:00,117.18,117.18,117.02,117.06,16187.0,101.4937,101.4937,101.3551,101.3897,16187.0
2016-05-17 12:20:00,117.05,117.07,116.98,117.0,12827.0,101.3811,101.3984,101.3204,101.3378,12827.0
2016-05-17 12:25:00,117.0,117.06,116.96,117.04,8319.0,101.3378,101.3897,101.3031,101.3724,8319.0
2016-05-17 12:30:00,117.05,117.07,116.99,117.06,8240.0,101.3811,101.3984,101.3291,101.3897,8240.0
2016-05-17 12:35:00,117.08,117.09,117.04,117.06,10725.0,101.4071,101.4157,101.3724,101.3897,10725.0
2016-05-17 12:40:00,117.05,117.08,117.04,117.05,8418.0,101.3811,101.4071,101.3724,101.3811,8418.0
2016-05-17 12:45:00,117.05,117.07,117.02,117.06,14345.0,101.3811,101.3984,101.3551,101.3897,14345.0
2016-05-17 12:50:00,117.06,117.06,116.92,116.95,14724.0,101.3897,101.3897,101.2685,101.2945,14724.0
2016-05-17 12:55:00,116.95,117.01,116.86,116.97,15250.0,101.2945,101.3464,101.2165,101.3118,15250.0
2016-05-17 13:00:00,116.98,117.01,116.93,116.98,27572.0,101.3204,101.3464,101.2771,101.3204,27572.0
2016-05-17 13:05:00,116.98,117.01,116.96,117.0,24114.0,101.3204,101.3464,101.3031,101.3378,24114.0
2016-05-17 13:10:00,117.0,117.0,116.91,116.94,10700.0,101.3378,101.3378,101.2598,101.2858,10700.0
2016-05-17 13:15:00,116.95,117.03,116.94,117.03,11184.0,101.2945,101.3637,101.2858,101.3637,11184.0
2016-05-17 13:20:00,117.05,117.1,116.99,117.01,9586.0,101.3811,101.4244,101.3291,101.3464,9586.0
2016-05-17 13:25:00,117.01,117.1,117.01,117.07,8351.0,101.3464,101.4244,101.3464,101.3984,8351.0
2016-05-17 13:30:00,117.06,117.06,116.99,117.05,12058.0,101.3897,101.3897,101.3291,101.3811,12058.0
2016-05-17 13:35:00,117.07,117.08,116.98,116.98,8696.0,101.3984,101.4071,101.3204,101.3204,8696.0
2016-05-17 13:40:00,116.98,117.04,116.92,116.93,7306.0,101.3204,101.3724,101.2685,101.2771,7306.0
2016-05-17 13:45:00,116.93,116.94,116.84,116.84,12305.0,101.2771,101.2858,101.1992,101.1992,12305.0
2016-05-17 13:50:00,116.86,116.86,116.76,116.79,15290.0,101.2165,101.2165,101.1299,101.1559,15290.0
2016-05-17 13:55:00,116.8,116.8,116.51,116.52,16130.0,101.1645,101.1645,100.9134,100.922,16130.0
2016-05-17 14:00:00,116.51,116.53,116.46,116.52,12107.0,100.9134,100.9307,100.8701,100.922,12107.0
2016-05-17 14:05:00,116.52,116.54,116.42,116.48,20339.0,100.922,100.9393,100.8354,100.8874,20339.0
2016-05-17 14:10:00,116.48,116.58,116.42,116.58,17352.0,100.8874,100.974,100.8354,100.974,17352.0
2016-05-17 14:15:00,116.58,116.58,116.26,116.26,16074.0,100.974,100.974,100.6968,100.6968,16074.0
2016-05-17 14:20:00,116.26,116.32,116.1,116.18,17317.0,100.6968,100.7488,100.5582,100.6275,17317.0
2016-05-17 14:25:00,116.17,116.23,115.99,116.21,23221.0,100.6189,100.6708,100.463,100.6535,23221.0
2016-05-17 14:30:00,116.2,116.26,116.12,116.13,12143.0,100.6449,100.6968,100.5756,100.5842,12143.0
2016-05-17 14:35:00,116.14,116.29,116.13,116.17,13259.0,100.5929,100.7228,100.5842,100.6189,13259.0
2016-05-17 14:40:00,116.18,116.24,116.11,116.21,16112.0,100.6275,100.6795,100.5669,100.6535,16112.0
2016-05-17 14:45:00,116.19,116.28,116.19,116.21,21917.0,100.6362,100.7141,100.6362,100.6535,21917.0
2016-05-17 14:50:00,116.19,116.24,116.09,116.13,14461.0,100.6362,100.6795,100.5496,100.5842,14461.0
2016-05-17 14:55:00,116.11,116.28,116.08,116.27,9645.0,100.5669,100.7141,100.5409,100.7055,9645.0
2016-05-17 15:00:00,116.28,116.28,116.16,116.19,25738.0,100.7141,100.7141,100.6102,100.6362,25738.0
2016-05-17 15:05:00,116.19,116.34,116.18,116.27,19708.0,100.6362,100.7661,100.6275,100.7055,19708.0
2016-05-17 15:10:00,116.26,116.26,116.15,116.18,22306.0,100.6968,100.6968,100.6016,100.6275,22306.0
2016-05-17 15:15:00,116.17,116.17,116.06,116.07,24580.0,100.6189,100.6189,100.5236,100.5323,24580.0
2016-05-17 15:20:00,116.06,116.12,116.02,116.06,19522.0,100.5236,100.5756,100.489,100.5236,19522.0
2016-05-17 15:25:00,116.06,116.06,115.87,116.03,18971.0,100.5236,100.5236,100.359,100.4976,18971.0
2016-05-17 15:30:00,116.02,116.14,116.0,116.09,24678.0,100.489,100.5929,100.4716,100.5496,24678.0
2016-05-17 15:35:00,116.08,116.33,116.08,116.33,28058.0,100.5409,100.7575,100.5409,100.7575,28058.0
2016-05-17 15:40:00,116.33,116.35,116.09,116.1,37537.0,100.7575,100.7748,100.5496,100.5582,37537.0
2016-05-17 15:45:00,116.12,116.24,116.09,116.12,51316.0,100.5756,100.6795,100.5496,100.5756,51316.0
2016-05-17 15:50:00,116.13,116.26,116.13,116.25,40113.0,100.5842,100.6968,100.5842,100.6882,40113.0
2016-05-17 15:55:00,116.25,116.32,116.13,116.2,87320.0,100.6882,100.7488,100.5842,100.6449,87320.0
2016-05-18 09:30:00,116.06,116.36,115.75,115.75,63025.0,100.5236,100.7834,100.2551,100.2551,63025.0
2016-05-18 09:35:00,115.75,116.01,115.46,115.5,19038.0,100.2551,100.4803,100.0039,100.0386,19038.0
2016-05-18 09:40:00,115.51,115.87,115.51,115.66,12574.0,100.0472,100.359,100.0472,100.1771,12574.0
2016-05-18 09:45:00,115.67,116.01,115.67,115.98,28959.0,100.1858,100.4803,100.1858,100.4543,28959.0
2016-05-18 09:50:00,115.96,116.13,115.96,116.12,6900.0,100.437,100.5842,100.437,100.5756,6900.0
2016-05-18 09:55:00,116.1,116.11,115.98,116.07,6480.0,100.5582,100.5669,100.4543,100.5323,6480.0
2016-05-18 10:00:00,116.08,116.16,116.05,116.1,9423.0,100.5409,100.6102,100.5149,100.5582,9423.0
2016-05-18 10:05:00,116.12,116.25,116.12,116.17,9241.0,100.5756,100.6882,100.5756,100.6189,9241.0
2016-05-18 10:10:00,116.17,116.62,116.16,116.62,18644.0,100.6189,101.0086,100.6102,101.0086,18644.0
2016-05-18 10:15:00,116.62,116.7,116.49,116.61,23200.0,101.0086,101.0779,100.896,101.0,23200.0
2016-05-18 10:20:00,116.65,116.69,116.59,116.66,7260.0,101.0346,101.0693,100.9827,101.0433,7260.0
2016-05-18 10:25:00,116.7,116.81,116.69,116.78,15858.0,101.0779,101.1732,101.0693,101.1472,15858.0
2016-05-18 10:30:00,116.75,116.8,116.66,116.67,8239.0,101.1212,101.1645,101.0433,101.0519,8239.0
2016-05-18 10:35:00,116.66,116.68,116.33,116.34,8297.0,101.0433,101.0606,100.7575,100.7661,8297.0
2016-05-18 10:40:00,116.36,116.59,116.27,116.57,8424.0,100.7834,100.9827,100.7055,100.9653,8424.0
2016-05-18 10:45:00,116.57,116.58,116.49,116.58,8544.0,100.9653,100.974,100.896,100.974,8544.0
2016-05-18 10:50:00,116.6,116.62,116.36,116.36,6114.0,100.9913,101.0086,100.7834,100.7834,6114.0
2016-05-18 10:55:00,116.38,116.43,116.34,116.37,10282.0,100.8008,100.8441,100.7661,100.7921,10282.0
2016-05-18 11:00:00,116.4,116.59,116.39,116.59,8700.0,100.8181,100.9827,100.8094,100.9827,8700.0
2016-05-18 11:05:00,116.57,116.61,116.51,116.54,9656.0,100.9653,101.0,100.9134,100.9393,9656.0
2016-05-18 11:10:00,116.56,116.62,116.54,116.6,5190.0,100.9567,101.0086,100.9393,100.9913,5190.0
2016-05-18 11:15:00,116.62,116.7,116.59,116.66,11276.0,101.0086,101.0779,100.9827,101.0433,11276.0
2016-05-18 11:20:00,116.62,116.87,116.62,116.67,12228.0,101.0086,101.2252,101.0086,101.0519,12228.0
2016-05-18 11:25:00,116.62,116.91,116.62,116.91,6347.0,101.0086,101.2598,101.0086,101.2598,6347.0
2016-05-18 11:30:00,116.93,116.93,116.75,116.81,4970.0,101.2771,101.2771,101.1212,101.1732,4970.0
2016-05-18 11:35:00,116.79,116.97,116.78,116.88,8219.0,101.1559,101.3118,101.1472,101.2338,8219.0
2016-05-18 11:40:00,116.9,116.94,116.86,116.92,7924.0,101.2512,101.2858,101.2165,101.2685,7924.0
2016-05-18 11:45:00,116.91,116.94,116.84,116.91,5836.0,101.2598,101.2858,101.1992,101.2598,5836.0
2016-05-18 11:50:00,116.91,116.94,116.79,116.84,10633.0,101.2598,101.2858,101.1559,101.1992,10633.0
2016-05-18 11:55:00,116.85,116.88,116.75,116.77,8807.0,101.2078,101.2338,101.1212,101.1386,8807.0
2016-05-18 12:00:00,116.73,116.73,116.67,116.68,3239.0,101.1039,101.1039,101.0519,101.0606,3239.0
2016-05-18 12:05:00,116.65,116.65,116.56,116.56,4100.0,101.0346,101.0346,100.9567,100.9567,4100.0
2016-05-18 12:10:00,116.58,116.67,116.55,116.67,5482.0,100.974,101.0519,100.948,101.0519,5482.0
2016-05-18 12:15:00,116.67,116.69,116.58,116.58,7463.0,101.0519,101.0693,100.974,100.974,7463.0
2016-05-18 12:20:00,116.59,116.73,116.59,116.73,5967.0,100.9827,101.1039,100.9827,101.1039,5967.0
2016-05-18 12:25:00,116.72,116.72,116.58,116.59,5832.0,101.0952,101.0952,100.974,100.9827,5832.0
2016-05-18 12:30:00,116.61,116.71,116.59,116.71,3029.0,101.0,101.0866,100.9827,101.0866,3029.0
2016-05-18 12:35:00,116.74,116.74,116.65,116.68,4487.0,101.1126,101.1126,101.0346,101.0606,4487.0
2016-05-18 12:40:00,116.7,116.73,116.67,116.73,3135.0,101.0779,101.1039,101.0519,101.1039,3135.0
2016-05-18 12:45:00,116.75,116.75,116.68,116.68,3250.0,101.1212,101.1212,101.0606,101.0606,3250.0
2016-05-18 12:50:00,116.68,116.71,116.57,116.71,14822.0,101.0606,101.0866,100.9653,101.0866,14822.0
2016-05-18 12:55:00,116.71,116.8,116.65,116.8,4204.0,101.0866,101.1645,101.0346,101.1645,4204.0
2016-05-18 13:00:00,116.86,117.08,116.86,117.03,11717.0,101.2165,101.4071,101.2165,101.3637,11717.0
2016-05-18 13:05:00,117.03,117.04,116.98,116.99,2500.0,101.3637,101.3724,101.3204,101.3291,2500.0
2016-05-18 13:10:00,117.0,117.06,116.99,117.0,10991.0,101.3378,101.3897,101.3291,101.3378,10991.0
2016-05-18 13:15:00,117.02,117.08,117.01,117.05,4747.0,101.3551,101.4071,101.3464,101.3811,4747.0
2016-05-18 13:20:00,117.07,117.25,117.02,117.24,8845.0,101.3984,101.5543,101.3551,101.5456,8845.0
2016-05-18 13:25:00,117.21,117.25,117.18,117.21,7040.0,101.5197,101.5543,101.4937,101.5197,7040.0
2016-05-18 13:30:00,117.22,117.26,117.17,117.19,8737.0,101.5283,101.563,101.485,101.5023,8737.0
2016-05-18 13:35:00,117.2,117.29,117.2,117.29,12621.0,101.511,101.5889,101.511,101.5889,12621.0
2016-05-18 13:40:00,117.28,117.34,117.24,117.31,17200.0,101.5803,101.6323,101.5456,101.6063,17200.0
2016-05-18 13:45:00,117.29,117.35,117.25,117.25,6625.0,101.5889,101.6409,101.5543,101.5543,6625.0
2016-05-18 13:50:00,117.24,117.24,117.02,117.06,6940.0,101.5456,101.5456,101.3551,101.3897,6940.0
2016-05-18 13:55:00,117.05,117.11,117.02,117.03,4725.0,101.3811,101.433,101.3551,101.3637,4725.0
2016-05-18 14:00:00,116.98,116.98,116.5,116.51,42398.0,101.3204,101.3204,100.9047,100.9134,42398.0
2016-05-18 14:05:00,116.51,116.67,116.11,116.66,22208.0,100.9134,101.0519,100.5669,101.0433,22208.0
2016-05-18 14:10:00,116.62,116.66,116.4,116.4,6121.0,101.0086,101.0433,100.8181,100.8181,6121.0
2016-05-18 14:15:00,116.36,116.5,116.15,116.5,5611.0,100.7834,100.9047,100.6016,100.9047,5611.0
2016-05-18 14:20:00,116.48,116.5,116.21,116.41,12432.0,100.8874,100.9047,100.6535,100.8267,12432.0
2016-05-18 14:25:00,116.36,116.36,115.89,115.95,13883.0,100.7834,100.7834,100.3764,100.4283,13883.0
2016-05-18 14:30:00,115.93,116.09,115.8,116.09,9616.0,100.411,100.5496,100.2984,100.5496,9616.0
2016-05-18 14:35:00,116.13,116.27,116.08,116.21,10984.0,100.5842,100.7055,100.5409,100.6535,10984.0
2016-05-18 14:40:00,116.2,116.39,116.08,116.29,12216.0,100.6449,100.8094,100.5409,100.7228,12216.0
2016-05-18 14:45:00,116.26,116.42,116.19,116.37,10057.0,100.6968,100.8354,100.6362,100.7921,10057.0
2016-05-18 14:50:00,116.39,116.63,116.37,116.42,18080.0,100.8094,101.0173,100.7921,100.8354,18080.0
2016-05-18 14:55:00,116.41,116.52,116.39,116.49,8095.0,100.8267,100.922,100.8094,100.896,8095.0
2016-05-18 15:00:00,116.56,116.76,116.53,116.72,12200.0,100.9567,101.1299,100.9307,101.0952,12200.0
2016-05-18 15:05:00,116.7,116.74,116.56,116.56,14785.0,101.0779,101.1126,100.9567,100.9567,14785.0
2016-05-18 15:10:00,116.59,116.6,116.26,116.34,24230.0,100.9827,100.9913,100.6968,100.7661,24230.0
2016-05-18 15:15:00,116.33,116.34,116.18,116.28,24666.0,100.7575,100.7661,100.6275,100.7141,24666.0
2016-05-18 15:20:00,116.3,116.3,116.05,116.05,18258.0,100.7315,100.7315,100.5149,100.5149,18258.0
2016-05-18 15:25:00,116.08,116.18,115.99,116.01,19800.0,100.5409,100.6275,100.463,100.4803,19800.0
2016-05-18 15:30:00,116.01,116.3,116.0,116.28,31138.0,100.4803,100.7315,100.4716,100.7141,31138.0
2016-05-18 15:35:00,116.29,116.31,116.03,116.03,13460.0,100.7228,100.7401,100.4976,100.4976,13460.0
2016-05-18 15:40:00,116.03,116.28,116.03,116.28,19189.0,100.4976,100.7141,100.4976,100.7141,19189.0
2016-05-18 15:45:00,116.27,116.52,116.27,116.45,24615.0,100.7055,100.922,100.7055,100.8614,24615.0
2016-05-18 15:50:00,116.46,116.48,116.34,116.36,21274.0,100.8701,100.8874,100.7661,100.7834,21274.0
2016-05-18 15:55:00,116.37,116.54,116.33,116.52,50578.0,100.7921,100.9393,100.7575,100.922,50578.0
2016-05-19 09:30:00,116.27,116.27,115.83,115.87,33457.0,100.7055,100.7055,100.3244,100.359,33457.0
2016-05-19 09:35:00,115.95,116.18,115.54,115.66,43648.0,100.4283,100.6275,100.0732,100.1771,43648.0
2016-05-19 09:40:00,115.67,115.97,115.66,115.81,57468.0,100.1858,100.4456,100.1771,100.3071,57468.0
2016-05-19 09:45:00,115.87,115.87,115.58,115.7,77967.0,100.359,100.359,100.1079,100.2118,77967.0
2016-05-19 09:50:00,115.64,115.78,115.44,115.44,34971.0,100.1598,100.2811,99.9866,99.9866,34971.0
2016-05-19 09:55:00,115.44,115.47,115.04,115.1,47372.0,99.9866,100.0126,99.6401,99.6921,47372.0
2016-05-19 10:00:00,115.02,115.08,114.9,114.9,50808.0,99.6228,99.6748,99.5189,99.5189,50808.0
2016-05-19 10:05:00,114.92,115.1,114.83,115.03,68440.0,99.5362,99.6921,99.4583,99.6315,68440.0
2016-05-19 10:10:00,115.0,115.11,114.91,115.02,54782.0,99.6055,99.7008,99.5275,99.6228,54782.0
2016-05-19 10:15:00,114.99,115.31,114.99,115.31,11871.0,99.5968,99.874,99.5968,99.874,11871.0
2016-05-19 10:20:00,115.32,115.49,115.26,115.4,17168.0,99.8827,100.0299,99.8307,99.952,17168.0
2016-05-19 10:25:00,115.44,115.48,115.28,115.28,6564.0,99.9866,100.0212,99.848,99.848,6564.0
2016-05-19 10:30:00,115.3,115.3,115.09,115.23,10653.0,99.8653,99.8653,99.6834,99.8047,10653.0
2016-05-19 10:35:00,115.25,115.27,114.95,114.95,16350.0,99.822,99.8394,99.5622,99.5622,16350.0
2016-05-19 10:40:00,114.93,115.13,114.91,115.13,19030.0,99.5449,99.7181,99.5275,99.7181,19030.0
2016-05-19 10:45:00,115.11,115.11,114.9,114.99,13629.0,99.7008,99.7008,99.5189,99.5968,13629.0
2016-05-19 10:50:00,115.0,115.01,114.71,114.8,11565.0,99.6055,99.6142,99.3543,99.4323,11565.0
2016-05-19 10:55:00,114.82,114.91,114.75,114.75,9956.0,99.4496,99.5275,99.389,99.389,9956.0
2016-05-19 11:00:00,114.8,114.94,114.64,114.64,12020.0,99.4323,99.5535,99.2937,99.2937,12020.0
2016-05-19 11:05:00,114.66,114.74,114.59,114.62,11736.0,99.311,99.3803,99.2504,99.2764,11736.0
2016-05-19 11:10:00,114.62,114.77,114.6,114.77,19920.0,99.2764,99.4063,99.259,99.4063,19920.0
2016-05-19 11:15:00,114.76,115.05,114.76,115.05,10758.0,99.3976,99.6488,99.3976,99.6488,10758.0
2016-05-19 11:20:00,115.05,115.1,114.95,115.06,31026.0,99.6488,99.6921,99.5622,99.6575,31026.0
2016-05-19 11:25:00,115.06,115.11,114.86,114.95,4430.0,99.6575,99.7008,99.4842,99.5622,4430.0
2016-05-19 11:30:00,114.98,114.99,114.84,114.86,14149.0,99.5882,99.5968,99.4669,99.4842,14149.0
2016-05-19 11:35:00,114.84,114.88,114.77,114.88,12407.0,99.4669,99.5016,99.4063,99.5016,12407.0
2016-05-19 11:40:00,114.86,114.89,114.75,114.84,15355.0,99.4842,99.5102,99.389,99.4669,15355.0
2016-05-19 11:45:00,114.82,114.89,114.76,114.89,7024.0,99.4496,99.5102,99.3976,99.5102,7024.0
2016-05-19 11:50:00,114.91,114.98,114.9,114.98,10154.0,99.5275,99.5882,99.5189,99.5882,10154.0
2016-05-19 11:55:00,114.97,115.21,114.96,115.19,28162.0,99.5795,99.7874,99.5709,99.7701,28162.0
2016-05-19 12:00:00,115.19,115.28,115.16,115.27,11582.0,99.7701,99.848,99.7441,99.8394,11582.0
2016-05-19 12:05:00,115.27,115.3,115.17,115.21,6214.0,99.8394,99.8653,99.7527,99.7874,6214.0
2016-05-19 12:10:00,115.24,115.43,115.23,115.41,8500.0,99.8134,99.9779,99.8047,99.9606,8500.0
2016-05-19 12:15:00,115.42,115.5,115.41,115.44,9543.0,99.9693,100.0386,99.9606,99.9866,9543.0
2016-05-19 12:20:00,115.48,115.48,115.39,115.42,5399.0,100.0212,100.0212,99.9433,99.9693,5399.0
2016-05-19 12:25:00,115.42,115.45,115.37,115.4,6368.0,99.9693,99.9953,99.926,99.952,6368.0
2016-05-19 12:30:00,115.4,115.42,115.35,115.35,7776.0,99.952,99.9693,99.9086,99.9086,7776.0
2016-05-19 12:35:00,115.36,115.41,115.27,115.41,5552.0,99.9173,99.9606,99.8394,99.9606,5552.0
2016-05-19 12:40:00,115.37,115.39,115.26,115.27,5595.0,99.926,99.9433,99.8307,99.8394,5595.0
2016-05-19 12:45:00,115.3,115.32,115.26,115.31,3000.0,99.8653,99.8827,99.8307,99.874,3000.0
2016-05-19 12:50:00,115.31,115.31,115.22,115.22,4707.0,99.874,99.874,99.796,99.796,4707.0
2016-05-19 12:55:00,115.2,115.29,115.18,115.24,4695.0,99.7787,99.8567,99.7614,99.8134,4695.0
2016-05-19 13:00:00,115.23,115.31,115.21,115.27,9628.0,99.8047,99.874,99.7874,99.8394,9628.0
2016-05-19 13:05:00,115.28,115.33,115.26,115.33,6282.0,99.848,99.8913,99.8307,99.8913,6282.0
2016-05-19 13:10:00,115.32,115.45,115.25,115.43,12652.0,99.8827,99.9953,99.822,99.9779,12652.0
2016-05-19 13:15:00,115.45,115.45,115.35,115.4,4961.0,99.9953,99.9953,99.9086,99.952,4961.0
2016-05-19 13:20:00,115.4,115.42,115.32,115.36,5081.0,99.952,99.9693,99.8827,99.9173,5081.0
2016-05-19 13:25:00,115.36,115.49,115.35,115.47,5972.0,99.9173,100.0299,99.9086,100.0126,5972.0
2016-05-19 13:30:00,115.48,115.6,115.48,115.6,8790.0,100.0212,100.1252,100.0212,100.1252,8790.0
2016-05-19 13:35:00,115.56,115.67,115.56,115.63,7579.0,100.0905,100.1858,100.0905,100.1512,7579.0
2016-05-19 13:40:00,115.65,115.74,115.64,115.7,5883.0,100.1685,100.2464,100.1598,100.2118,5883.0
2016-05-19 13:45:00,115.67,115.73,115.6,115.63,7648.0,100.1858,100.2378,100.1252,100.1512,7648.0
2016-05-19 13:50:00,115.62,115.65,115.57,115.57,6372.0,100.1425,100.1685,100.0992,100.0992,6372.0
2016-05-19 13:55:00,115.6,115.65,115.56,115.57,5337.0,100.1252,100.1685,100.0905,100.0992,5337.0
2016-05-19 14:00:00,115.58,115.62,115.54,115.56,8407.0,100.1079,100.1425,100.0732,100.0905,8407.0
2016-05-19 14:05:00,115.56,115.65,115.55,115.65,8903.0,100.0905,100.1685,100.0819,100.1685,8903.0
2016-05-19 14:10:00,115.66,115.82,115.66,115.8,7854.0,100.1771,100.3157,100.1771,100.2984,7854.0
2016-05-19 14:15:00,115.8,115.86,115.75,115.82,7350.0,100.2984,100.3504,100.2551,100.3157,7350.0
2016-05-19 14:20:00,115.81,115.85,115.74,115.83,10210.0,100.3071,100.3417,100.2464,100.3244,10210.0
2016-05-19 14:25:00,115.83,115.9,115.8,115.88,12897.0,100.3244,100.385,100.2984,100.3677,12897.0
2016-05-19 14:30:00,115.87,115.87,115.68,115.71,7525.0,100.359,100.359,100.1945,100.2205,7525.0
2016-05-19 14:35:00,115.73,115.75,115.54,115.56,9020.0,100.2378,100.2551,100.0732,100.0905,9020.0
2016-05-19 14:40:00,115.57,115.6,115.53,115.6,9529.0,100.0992,100.1252,100.0645,100.1252,9529.0
2016-05-19 14:45:00,115.6,115.62,115.53,115.58,15562.0,100.1252,100.1425,100.0645,100.1079,15562.0
2016-05-19 14:50:00,115.58,115.59,115.52,115.54,11147.0,100.1079,100.1165,100.0559,100.0732,11147.0
2016-05-19 14:55:00,115.57,115.63,115.53,115.58,9743.0,100.0992,100.1512,100.0645,100.1079,9743.0
2016-05-19 15:00:00,115.55,115.76,115.55,115.64,31428.0,100.0819,100.2638,100.0819,100.1598,31428.0
2016-05-19 15:05:00,115.64,115.75,115.63,115.74,17643.0,100.1598,100.2551,100.1512,100.2464,17643.0
2016-05-19 15:10:00,115.75,115.85,115.75,115.79,7822.0,100.2551,100.3417,100.2551,100.2897,7822.0
2016-05-19 15:15:00,115.8,115.92,115.74,115.92,13953.0,100.2984,100.4023,100.2464,100.4023,13953.0
2016-05-19 15:20:00,115.94,116.08,115.94,116.04,13749.0,100.4197,100.5409,100.4197,100.5063,13749.0
2016-05-19 15:25:00,116.05,116.08,115.98,116.01,15247.0,100.5149,100.5409,100.4543,100.4803,15247.0
2016-05-19 15:30:00,116.01,116.07,115.91,115.94,18628.0,100.4803,100.5323,100.3937,100.4197,18628.0
2016-05-19 15:35:00,115.94,116.08,115.94,116.08,23928.0,100.4197,100.5409,100.4197,100.5409,23928.0
2016-05-19 15:40:00,116.08,116.2,115.97,116.02,69823.0,100.5409,100.6449,100.4456,100.489,69823.0
2016-05-19 15:45:00,116.04,116.18,116.02,116.17,47233.0,100.5063,100.6275,100.489,100.6189,47233.0
2016-05-19 15:50:00,116.17,116.2,116.08,116.14,41440.0,100.6189,100.6449,100.5409,100.5929,41440.0
2016-05-19 15:55:00,116.15,116.15,116.0,116.04,55663.0,100.6016,100.6016,100.4716,100.5063,55663.0
2016-05-20 09:30:00,116.1,116.7,116.1,116.5,240923.0,100.5582,101.0779,100.5582,100.9047,240923.0
2016-05-20 09:35:00,116.54,116.69,116.36,116.53,21058.0,100.9393,101.0693,100.7834,100.9307,21058.0
2016-05-20 09:40:00,116.53,116.69,116.44,116.68,10678.0,100.9307,101.0693,100.8527,101.0606,10678.0
2016-05-20 09:45:00,116.67,116.74,116.62,116.65,11770.0,101.0519,101.1126,101.0086,101.0346,11770.0
2016-05-20 09:50:00,116.69,116.83,116.65,116.72,14543.0,101.0693,101.1905,101.0346,101.0952,14543.0
2016-05-20 09:55:00,116.68,116.72,116.58,116.68,7678.0,101.0606,101.0952,100.974,101.0606,7678.0
2016-05-20 10:00:00,116.7,116.74,116.6,116.73,14833.0,101.0779,101.1126,100.9913,101.1039,14833.0
2016-05-20 10:05:00,116.73,116.77,116.57,116.63,15128.0,101.1039,101.1386,100.9653,101.0173,15128.0
2016-05-20 10:10:00,116.63,116.72,116.61,116.66,8215.0,101.0173,101.0952,101.0,101.0433,8215.0
2016-05-20 10:15:00,116.67,116.67,116.55,116.57,9949.0,101.0519,101.0519,100.948,100.9653,9949.0
2016-05-20 10:20:00,116.6,116.6,116.46,116.52,8251.0,100.9913,100.9913,100.8701,100.922,8251.0
2016-05-20 10:25:00,116.52,116.61,116.5,116.54,6596.0,100.922,101.0,100.9047,100.9393,6596.0
2016-05-20 10:30:00,116.57,116.68,116.57,116.67,3649.0,100.9653,101.0606,100.9653,101.0519,3649.0
2016-05-20 10:35:00,116.7,116.77,116.68,116.68,6955.0,101.0779,101.1386,101.0606,101.0606,6955.0
2016-05-20 10:40:00,116.67,116.77,116.66,116.72,5749.0,101.0519,101.1386,101.0433,101.0952,5749.0
2016-05-20 10:45:00,116.73,116.78,116.71,116.73,32549.0,101.1039,101.1472,101.0866,101.1039,32549.0
2016-05-20 10:50:00,116.74,116.75,116.67,116.68,7589.0,101.1126,101.1212,101.0519,101.0606,7589.0
2016-05-20 10:55:00,116.68,116.73,116.68,116.72,7243.0,101.0606,101.1039,101.0606,101.0952,7243.0
2016-05-20 11:00:00,116.68,116.73,116.66,116.67,11382.0,101.0606,101.1039,101.0433,101.0519,11382.0
2016-05-20 11:05:00,116.67,116.73,116.65,116.67,7254.0,101.0519,101.1039,101.0346,101.0519,7254.0
2016-05-20 11:10:00,116.69,116.7,116.58,116.58,16106.0,101.0693,101.0779,100.974,100.974,16106.0
2016-05-20 11:15:00,116.57,116.58,116.54,116.56,14994.0,100.9653,100.974,100.9393,100.9567,14994.0
2016-05-20 11:20:00,116.56,116.6,116.55,116.58,8772.0,100.9567,100.9913,100.948,100.974,8772.0
2016-05-20 11:25:00,116.61,116.68,116.59,116.62,5368.0,101.0,101.0606,100.9827,101.0086,5368.0
2016-05-20 11:30:00,116.64,116.84,116.64,116.84,9454.0,101.026,101.1992,101.026,101.1992,9454.0
2016-05-20 11:35:00,116.84,116.9,116.81,116.85,8620.0,101.1992,101.2512,101.1732,101.2078,8620.0
2016-05-20 11:40:00,116.84,116.87,116.75,116.76,9066.0,101.1992,101.2252,101.1212,101.1299,9066.0
2016-05-20 11:45:00,116.75,116.75,116.66,116.68,10483.0,101.1212,101.1212,101.0433,101.0606,10483.0
2016-05-20 11:50:00,116.68,116.68,116.6,116.63,9979.0,101.0606,101.0606,100.9913,101.0173,9979.0
2016-05-20 11:55:00,116.6,116.67,116.6,116.61,3596.0,100.9913,101.0519,100.9913,101.0,3596.0
2016-05-20 12:00:00,116.62,116.74,116.62,116.67,9792.0,101.0086,101.1126,101.0086,101.0519,9792.0
2016-05-20 12:05:00,116.7,116.76,116.69,116.74,5031.0,101.0779,101.1299,101.0693,101.1126,5031.0
2016-05-20 12:10:00,116.75,116.79,116.71,116.76,7263.0,101.1212,101.1559,101.0866,101.1299,7263.0
2016-05-20 12:15:00,116.76,116.84,116.75,116.81,5148.0,101.1299,101.1992,101.1212,101.1732,5148.0
2016-05-20 12:20:00,116.81,116.88,116.8,116.83,7541.0,101.1732,101.2338,101.1645,101.1905,7541.0
2016-05-20 12:25:00,116.84,116.87,116.81,116.85,5883.0,101.1992,101.2252,101.1732,101.2078,5883.0
2016-05-20 12:30:00,116.85,116.85,116.8,116.85,4863.0,101.2078,101.2078,101.1645,101.2078,4863.0
2016-05-20 12:35:00,116.85,116.89,116.82,116.83,15388.0,101.2078,101.2425,101.1819,101.1905,15388.0
2016-05-20 12:40:00,116.84,116.86,116.79,116.8,8643.0,101.1992,101.2165,101.1559,101.1645,8643.0
2016-05-20 12:45:00,116.8,116.8,116.73,116.75,6715.0,101.1645,101.1645,101.1039,101.1212,6715.0
2016-05-20 12:50:00,116.75,116.78,116.72,116.78,3900.0,101.1212,101.1472,101.0952,101.1472,3900.0
2016-05-20 12:55:00,116.81,116.85,116.8,116.81,4189.0,101.1732,101.2078,101.1645,101.1732,4189.0
2016-05-20 13:00:00,116.8,116.85,116.71,116.73,9045.0,101.1645,101.2078,101.0866,101.1039,9045.0
2016-05-20 13:05:00,116.73,116.74,116.67,116.73,7419.0,101.1039,101.1126,101.0519,101.1039,7419.0
2016-05-20 13:10:00,116.75,116.78,116.72,116.74,6615.0,101.1212,101.1472,101.0952,101.1126,6615.0
2016-05-20 13:15:00,116.74,116.83,116.71,116.8,6641.0,101.1126,101.1905,101.0866,101.1645,6641.0
2016-05-20 13:20:00,116.81,116.86,116.73,116.75,7972.0,101.1732,101.2165,101.1039,101.1212,7972.0
2016-05-20 13:25:00,116.76,116.76,116.66,116.67,4234.0,101.1299,101.1299,101.0433,101.0519,4234.0
2016-05-20 13:30:00,116.66,116.71,116.62,116.64,7480.0,101.0433,101.0866,101.0086,101.026,7480.0
2016-05-20 13:35:00,116.64,116.69,116.63,116.65,4738.0,101.026,101.0693,101.0173,101.0346,4738.0
2016-05-20 13:40:00,116.65,116.71,116.65,116.69,6581.0,101.0346,101.0866,101.0346,101.0693,6581.0
2016-05-20 13:45:00,116.69,116.69,116.61,116.67,6630.0,101.0693,101.0693,101.0,101.0519,6630.0
2016-05-20 13:50:00,116.67,116.72,116.63,116.68,8113.0,101.0519,101.0952,101.0173,101.0606,8113.0
2016-05-20 13:55:00,116.67,116.71,116.64,116.7,6463.0,101.0519,101.0866,101.026,101.0779,6463.0
2016-05-20 14:00:00,116.7,116.72,116.66,116.69,9389.0,101.0779,101.0952,101.0433,101.0693,9389.0
2016-05-20 14:05:00,116.69,116.69,116.63,116.67,8467.0,101.0693,101.0693,101.0173,101.0519,8467.0
2016-05-20 14:10:00,116.66,116.71,116.63,116.63,8855.0,101.0433,101.0866,101.0173,101.0173,8855.0
2016-05-20 14:15:00,116.63,116.71,116.63,116.66,7024.0,101.0173,101.0866,101.0173,101.0433,7024.0
2016-05-20 14:20:00,116.68,116.8,116.64,116.79,9609.0,101.0606,101.1645,101.026,101.1559,9609.0
2016-05-20 14:25:00,116.79,116.89,116.78,116.87,4446.0,101.1559,101.2425,101.1472,101.2252,4446.0
2016-05-20 14:30:00,116.87,116.91,116.86,116.89,9474.0,101.2252,101.2598,101.2165,101.2425,9474.0
2016-05-20 14:35:00,116.87,116.87,116.74,116.75,11399.0,101.2252,101.2252,101.1126,101.1212,11399.0
2016-05-20 14:40:00,116.74,116.76,116.69,116.69,11352.0,101.1126,101.1299,101.0693,101.0693,11352.0
2016-05-20 14:45:00,116.69,116.71,116.61,116.62,20083.0,101.0693,101.0866,101.0,101.0086,20083.0
2016-05-20 14:50:00,116.6,116.64,116.59,116.61,18893.0,100.9913,101.026,100.9827,101.0,18893.0
2016-05-20 14:55:00,116.61,116.62,116.49,116.51,14443.0,101.0,101.0086,100.896,100.9134,14443.0
2016-05-20 15:00:00,116.54,116.55,116.37,116.37,11322.0,100.9393,100.948,100.7921,100.7921,11322.0
2016-05-20 15:05:00,116.36,116.37,116.31,116.36,15288.0,100.7834,100.7921,100.7401,100.7834,15288.0
2016-05-20 15:10:00,116.36,116.45,116.35,116.45,10524.0,100.7834,100.8614,100.7748,100.8614,10524.0
2016-05-20 15:15:00,116.44,116.45,116.34,116.36,27292.0,100.8527,100.8614,100.7661,100.7834,27292.0
2016-05-20 15:20:00,116.35,116.41,116.27,116.3,18099.0,100.7748,100.8267,100.7055,100.7315,18099.0
2016-05-20 15:25:00,116.3,116.35,116.27,116.3,17313.0,100.7315,100.7748,100.7055,100.7315,17313.0
2016-05-20 15:30:00,116.29,116.39,116.29,116.37,13645.0,100.7228,100.8094,100.7228,100.7921,13645.0
2016-05-20 15:35:00,116.37,116.4,116.3,116.36,18087.0,100.7921,100.8181,100.7315,100.7834,18087.0
2016-05-20 15:40:00,116.35,116.42,116.34,116.37,18100.0,100.7748,100.8354,100.7661,100.7921,18100.0
2016-05-20 15:45:00,116.37,116.5,116.37,116.45,28330.0,100.7921,100.9047,100.7921,100.8614,28330.0
2016-05-20 15:50:00,116.46,116.48,116.43,116.46,26669.0,100.8701,100.8874,100.8441,100.8701,26669.0
2016-05-20 15:55:00,116.46,116.51,116.42,116.49,68210.0,100.8701,100.9134,100.8354,100.896,68210.0
2016-05-23 09:30:00,116.69,116.69,116.4,116.56,25599.0,101.0693,101.0693,100.8181,100.9567,25599.0
2016-05-23 09:35:00,116.57,116.57,116.25,116.45,8363.0,100.9653,100.9653,100.6882,100.8614,8363.0
2016-05-23 09:40:00,116.46,116.48,116.23,116.28,14882.0,100.8701,100.8874,100.6708,100.7141,14882.0
2016-05-23 09:45:00,116.28,116.38,116.24,116.26,13868.0,100.7141,100.8008,100.6795,100.6968,13868.0
2016-05-23 09:50:00,116.26,116.29,116.04,116.13,12594.0,100.6968,100.7228,100.5063,100.5842,12594.0
2016-05-23 09:55:00,116.11,116.22,116.0,116.1,36647.0,100.5669,100.6622,100.4716,100.5582,36647.0
2016-05-23 10:00:00,116.14,116.19,116.03,116.11,15233.0,100.5929,100.6362,100.4976,100.5669,15233.0
2016-05-23 10:05:00,116.11,116.16,116.0,116.01,15451.0,100.5669,100.6102,100.4716,100.4803,15451.0
2016-05-23 10:10:00,116.03,116.14,115.97,116.01,14413.0,100.4976,100.5929,100.4456,100.4803,14413.0
2016-05-23 10:15:00,116.01,116.01,115.83,115.93,8502.0,100.4803,100.4803,100.3244,100.411,8502.0
2016-05-23 10:20:00,115.93,116.06,115.93,116.01,8972.0,100.411,100.5236,100.411,100.4803,8972.0
2016-05-23 10:25:00,116.03,116.05,115.9,115.9,5877.0,100.4976,100.5149,100.385,100.385,5877.0
2016-05-23 10:30:00,115.91,116.13,115.9,116.12,5450.0,100.3937,100.5842,100.385,100.5756,5450.0
2016-05-23 10:35:00,116.1,116.22,116.09,116.15,11583.0,100.5582,100.6622,100.5496,100.6016,11583.0
2016-05-23 10:40:00,116.15,116.24,116.11,116.24,14877.0,100.6016,100.6795,100.5669,100.6795,14877.0
2016-05-23 10:45:00,116.2,116.22,116.13,116.22,8203.0,100.6449,100.6622,100.5842,100.6622,8203.0
2016-05-23 10:50:00,116.22,116.23,116.14,116.17,9905.0,100.6622,100.6708,100.5929,100.6189,9905.0
2016-05-23 10:55:00,116.16,116.17,116.1,116.16,8899.0,100.6102,100.6189,100.5582,100.6102,8899.0
2016-05-23 11:00:00,116.15,116.15,116.09,116.14,4657.0,100.6016,100.6016,100.5496,100.5929,4657.0
2016-05-23 11:05:00,116.15,116.37,116.15,116.36,6404.0,100.6016,100.7921,100.6016,100.7834,6404.0
2016-05-23 11:10:00,116.35,116.44,116.33,116.43,7600.0,100.7748,100.8527,100.7575,100.8441,7600.0
2016-05-23 11:15:00,116.39,116.41,116.34,116.35,9197.0,100.8094,100.8267,100.7661,100.7748,9197.0
2016-05-23 11:20:00,116.37,116.4,116.35,116.37,7050.0,100.7921,100.8181,100.7748,100.7921,7050.0
2016-05-23 11:25:00,116.36,116.36,116.26,116.33,4814.0,100.7834,100.7834,100.6968,100.7575,4814.0
2016-05-23 11:30:00,116.35,116.37,116.25,116.27,6161.0,100.7748,100.7921,100.6882,100.7055,6161.0
2016-05-23 11:35:00,116.26,116.29,116.12,116.12,4813.0,100.6968,100.7228,100.5756,100.5756,4813.0
2016-05-23 11:40:00,116.1,116.22,116.09,116.19,13045.0,100.5582,100.6622,100.5496,100.6362,13045.0
2016-05-23 11:45:00,116.19,116.26,116.19,116.25,12800.0,100.6362,100.6968,100.6362,100.6882,12800.0
2016-05-23 11:50:00,116.25,116.27,116.21,116.23,6337.0,100.6882,100.7055,100.6535,100.6708,6337.0
2016-05-23 11:55:00,116.26,116.34,116.24,116.32,7785.0,100.6968,100.7661,100.6795,100.7488,7785.0
2016-05-23 12:00:00,116.33,116.35,116.3,116.34,6974.0,100.7575,100.7748,100.7315,100.7661,6974.0
2016-05-23 12:05:00,116.35,116.4,116.35,116.36,5920.0,100.7748,100.8181,100.7748,100.7834,5920.0
2016-05-23 12:10:00,116.34,116.44,116.34,116.43,5522.0,100.7661,100.8527,100.7661,100.8441,5522.0
2016-05-23 12:15:00,116.42,116.45,116.41,116.43,1540.0,100.8354,100.8614,100.8267,100.8441,1540.0
2016-05-23 12:20:00,116.41,116.48,116.41,116.44,2500.0,100.8267,100.8874,100.8267,100.8527,2500.0
2016-05-23 12:25:00,116.44,116.44,116.38,116.43,1642.0,100.8527,100.8527,100.8008,100.8441,1642.0
2016-05-23 12:30:00,116.42,116.43,116.35,116.36,2309.0,100.8354,100.8441,100.7748,100.7834,2309.0
2016-05-23 12:35:00,116.36,116.36,116.25,116.27,6112.0,100.7834,100.7834,100.6882,100.7055,6112.0
2016-05-23 12:40:00,116.27,116.37,116.23,116.35,12928.0,100.7055,100.7921,100.6708,100.7748,12928.0
2016-05-23 12:45:00,116.37,116.37,116.27,116.3,13520.0,100.7921,100.7921,100.7055,100.7315,13520.0
2016-05-23 12:50:00,116.31,116.37,116.27,116.29,17337.0,100.7401,100.7921,100.7055,100.7228,17337.0
2016-05-23 12:55:00,116.29,116.33,116.28,116.31,12246.0,100.7228,100.7575,100.7141,100.7401,12246.0
2016-05-23 13:00:00,116.3,116.36,116.25,116.28,14878.0,100.7315,100.7834,100.6882,100.7141,14878.0
2016-05-23 13:05:00,116.29,116.29,116.25,116.26,12612.0,100.7228,100.7228,100.6882,100.6968,12612.0
2016-05-23 13:10:00,116.27,116.29,116.25,116.27,12678.0,100.7055,100.7228,100.6882,100.7055,12678.0
2016-05-23 13:15:00,116.27,116.35,116.27,116.31,12922.0,100.7055,100.7748,100.7055,100.7401,12922.0
2016-05-23 13:20:00,116.31,116.33,116.2,116.22,16405.0,100.7401,100.7575,100.6449,100.6622,16405.0
2016-05-23 13:25:00,116.22,116.31,116.2,116.31,20830.0,100.6622,100.7401,100.6449,100.7401,20830.0
2016-05-23 13:30:00,116.29,116.35,116.25,116.28,13986.0,100.7228,100.7748,100.6882,100.7141,13986.0
2016-05-23 13:35:00,116.27,116.39,116.26,116.37,13952.0,100.7055,100.8094,100.6968,100.7921,13952.0
2016-05-23 13:40:00,116.34,116.41,116.34,116.38,10572.0,100.7661,100.8267,100.7661,100.8008,10572.0
2016-05-23 13:45:00,116.36,116.39,116.34,116.34,5641.0,100.7834,100.8094,100.7661,100.7661,5641.0
2016-05-23 13:50:00,116.33,116.39,116.33,116.39,3227.0,100.7575,100.8094,100.7575,100.8094,3227.0
2016-05-23 13:55:00,116.43,116.48,116.41,116.43,6051.0,100.8441,100.8874,100.8267,100.8441,6051.0
2016-05-23 14:00:00,116.42,116.45,116.4,116.43,3410.0,100.8354,100.8614,100.8181,100.8441,3410.0
2016-05-23 14:05:00,116.41,116.44,116.39,116.4,5104.0,100.8267,100.8527,100.8094,100.8181,5104.0
2016-05-23 14:10:00,116.4,116.49,116.39,116.47,5135.0,100.8181,100.896,100.8094,100.8787,5135.0
2016-05-23 14:15:00,116.47,116.54,116.46,116.54,2829.0,100.8787,100.9393,100.8701,100.9393,2829.0
2016-05-23 14:20:00,116.54,116.59,116.51,116.55,6628.0,100.9393,100.9827,100.9134,100.948,6628.0
2016-05-23 14:25:00,116.55,116.67,116.49,116.63,18419.0,100.948,101.0519,100.896,101.0173,18419.0
2016-05-23 14:30:00,116.63,116.64,116.46,116.51,9373.0,101.0173,101.026,100.8701,100.9134,9373.0
2016-05-23 14:35:00,116.51,116.55,116.5,116.53,9704.0,100.9134,100.948,100.9047,100.9307,9704.0
2016-05-23 14:40:00,116.52,116.55,116.47,116.52,8834.0,100.922,100.948,100.8787,100.922,8834.0
2016-05-23 14:45:00,116.52,116.58,116.47,116.58,12057.0,100.922,100.974,100.8787,100.974,12057.0
2016-05-23 14:50:00,116.58,116.59,116.43,116.45,11161.0,100.974,100.9827,100.8441,100.8614,11161.0
2016-05-23 14:55:00,116.46,116.47,116.33,116.4,13841.0,100.8701,100.8787,100.7575,100.8181,13841.0
2016-05-23 15:00:00,116.39,116.47,116.33,116.33,10714.0,100.8094,100.8787,100.7575,100.7575,10714.0
2016-05-23 15:05:00,116.34,116.38,116.32,116.34,10402.0,100.7661,100.8008,100.7488,100.7661,10402.0
2016-05-23 15:10:00,116.33,116.33,116.23,116.23,17000.0,100.7575,100.7575,100.6708,100.6708,17000.0
2016-05-23 15:15:00,116.22,116.24,116.19,116.2,13797.0,100.6622,100.6795,100.6362,100.6449,13797.0
2016-05-23 15:20:00,116.19,116.3,116.17,116.27,22538.0,100.6362,100.7315,100.6189,100.7055,22538.0
2016-05-23 15:25:00,116.26,116.32,116.24,116.32,12226.0,100.6968,100.7488,100.6795,100.7488,12226.0
2016-05-23 15:30:00,116.32,116.47,116.31,116.42,17816.0,100.7488,100.8787,100.7401,100.8354,17816.0
2016-05-23 15:35:00,116.41,116.42,116.38,116.41,17535.0,100.8267,100.8354,100.8008,100.8267,17535.0
2016-05-23 15:40:00,116.41,116.41,116.36,116.41,18223.0,100.8267,100.8267,100.7834,100.8267,18223.0
2016-05-23 15:45:00,116.41,116.43,116.3,116.4,32874.0,100.8267,100.8441,100.7315,100.8181,32874.0
2016-05-23 15:50:00,116.39,116.39,116.25,116.25,24244.0,100.8094,100.8094,100.6882,100.6882,24244.0
2016-05-23 15:55:00,116.25,116.25,116.1,116.2,84802.0,100.6882,100.6882,100.5582,100.6449,84802.0
2016-05-24 09:30:00,116.58,117.26,116.58,117.0,69170.0,100.974,101.563,100.974,101.3378,69170.0
2016-05-24 09:35:00,116.99,117.34,116.99,117.17,16128.0,101.3291,101.6323,101.3291,101.485,16128.0
2016-05-24 09:40:00,117.24,117.31,117.13,117.22,13816.0,101.5456,101.6063,101.4504,101.5283,13816.0
2016-05-24 09:45:00,117.25,117.45,117.22,117.4,16354.0,101.5543,101.7275,101.5283,101.6842,16354.0
2016-05-24 09:50:00,117.41,117.56,117.41,117.56,18805.0,101.6929,101.8228,101.6929,101.8228,18805.0
2016-05-24 09:55:00,117.59,117.67,117.46,117.46,15906.0,101.8488,101.9181,101.7362,101.7362,15906.0
2016-05-24 10:00:00,117.52,117.56,117.38,117.56,30349.0,101.7882,101.8228,101.6669,101.8228,30349.0
2016-05-24 10:05:00,117.54,117.77,117.51,117.76,18136.0,101.8055,102.0047,101.7795,101.996,18136.0
2016-05-24 10:10:00,117.78,117.8,117.62,117.64,12854.0,102.0134,102.0307,101.8748,101.8921,12854.0
2016-05-24 10:15:00,117.66,117.79,117.66,117.78,10774.0,101.9094,102.022,101.9094,102.0134,10774.0
2016-05-24 10:20:00,117.8,117.85,117.79,117.85,10708.0,102.0307,102.074,102.022,102.074,10708.0
2016-05-24 10:25:00,117.89,117.9,117.86,117.88,8938.0,102.1086,102.1173,102.0826,102.1,8938.0
2016-05-24 10:30:00,117.89,117.97,117.84,117.95,16080.0,102.1086,102.1779,102.0653,102.1606,16080.0
2016-05-24 10:35:00,117.96,118.05,117.9,117.95,20186.0,102.1693,102.2472,102.1173,102.1606,20186.0
2016-05-24 10:40:00,117.95,118.04,117.94,117.98,7892.0,102.1606,102.2385,102.1519,102.1866,7892.0
2016-05-24 10:45:00,117.98,118.04,117.94,118.0,15278.0,102.1866,102.2385,102.1519,102.2039,15278.0
2016-05-24 10:50:00,118.03,118.13,118.01,118.11,11642.0,102.2299,102.3165,102.2126,102.2992,11642.0
2016-05-24 10:55:00,118.1,118.11,117.99,118.09,13816.0,102.2905,102.2992,102.1952,102.2819,13816.0
2016-05-24 11:00:00,118.1,118.21,118.1,118.19,14191.0,102.2905,102.3858,102.2905,102.3685,14191.0
2016-05-24 11:05:00,118.19,118.24,118.03,118.03,11801.0,102.3685,102.4118,102.2299,102.2299,11801.0
2016-05-24 11:10:00,118.03,118.12,118.01,118.08,10057.0,102.2299,102.3078,102.2126,102.2732,10057.0
2016-05-24 11:15:00,118.1,118.16,117.99,118.02,11743.0,102.2905,102.3425,102.1952,102.2212,11743.0
2016-05-24 11:20:00,118.02,118.19,118.02,118.13,10752.0,102.2212,102.3685,102.2212,102.3165,10752.0
2016-05-24 11:25:00,118.13,118.19,118.1,118.15,9080.0,102.3165,102.3685,102.2905,102.3338,9080.0
2016-05-24 11:30:00,118.18,118.24,118.12,118.2,26195.0,102.3598,102.4118,102.3078,102.3771,26195.0
2016-05-24 11:35:00,118.21,118.23,118.14,118.15,8642.0,102.3858,102.4031,102.3252,102.3338,8642.0
2016-05-24 11:40:00,118.15,118.27,118.15,118.21,14564.0,102.3338,102.4378,102.3338,102.3858,14564.0
2016-05-24 11:45:00,118.2,118.29,118.2,118.22,12807.0,102.3771,102.4551,102.3771,102.3945,12807.0
2016-05-24 11:50:00,118.2,118.37,118.2,118.35,21808.0,102.3771,102.5244,102.3771,102.507,21808.0
2016-05-24 11:55:00,118.35,118.38,118.33,118.36,8483.0,102.507,102.533,102.4897,102.5157,8483.0
2016-05-24 12:00:00,118.37,118.37,118.25,118.26,13334.0,102.5244,102.5244,102.4204,102.4291,13334.0
2016-05-24 12:05:00,118.26,118.26,118.2,118.25,6350.0,102.4291,102.4291,102.3771,102.4204,6350.0
2016-05-24 12:10:00,118.23,118.26,118.18,118.22,7399.0,102.4031,102.4291,102.3598,102.3945,7399.0
2016-05-24 12:15:00,118.23,118.26,118.21,118.23,5800.0,102.4031,102.4291,102.3858,102.4031,5800.0
2016-05-24 12:20:00,118.29,118.3,118.23,118.24,6796.0,102.4551,102.4637,102.4031,102.4118,6796.0
2016-05-24 12:25:00,118.26,118.26,118.18,118.23,4785.0,102.4291,102.4291,102.3598,102.4031,4785.0
2016-05-24 12:30:00,118.25,118.32,118.23,118.29,7687.0,102.4204,102.4811,102.4031,102.4551,7687.0
2016-05-24 12:35:00,118.29,118.32,118.21,118.21,6871.0,102.4551,102.4811,102.3858,102.3858,6871.0
2016-05-24 12:40:00,118.21,118.28,118.21,118.27,11012.0,102.3858,102.4464,102.3858,102.4378,11012.0
2016-05-24 12:45:00,118.26,118.3,118.25,118.26,4783.0,102.4291,102.4637,102.4204,102.4291,4783.0
2016-05-24 12:50:00,118.27,118.4,118.26,118.4,9894.0,102.4378,102.5504,102.4291,102.5504,9894.0
2016-05-24 12:55:00,118.38,118.43,118.36,118.43,6681.0,102.533,102.5763,102.5157,102.5763,6681.0
2016-05-24 13:00:00,118.42,118.47,118.41,118.46,11218.0,102.5677,102.611,102.559,102.6023,11218.0
2016-05-24 13:05:00,118.44,118.45,118.31,118.31,9620.0,102.585,102.5937,102.4724,102.4724,9620.0
2016-05-24 13:10:00,118.3,118.37,118.29,118.33,4455.0,102.4637,102.5244,102.4551,102.4897,4455.0
2016-05-24 13:15:00,118.33,118.38,118.32,118.34,7754.0,102.4897,102.533,102.4811,102.4984,7754.0
2016-05-24 13:20:00,118.35,118.38,118.31,118.32,5490.0,102.507,102.533,102.4724,102.4811,5490.0
2016-05-24 13:25:00,118.31,118.36,118.29,118.34,10527.0,102.4724,102.5157,102.4551,102.4984,10527.0
2016-05-24 13:30:00,118.34,118.44,118.32,118.37,12636.0,102.4984,102.585,102.4811,102.5244,12636.0
2016-05-24 13:35:00,118.37,118.38,118.33,118.36,6994.0,102.5244,102.533,102.4897,102.5157,6994.0
2016-05-24 13:40:00,118.34,118.39,118.32,118.36,11144.0,102.4984,102.5417,102.4811,102.5157,11144.0
2016-05-24 13:45:00,118.37,118.46,118.35,118.45,18119.0,102.5244,102.6023,102.507,102.5937,18119.0
2016-05-24 13:50:00,118.45,118.55,118.45,118.5,30152.0,102.5937,102.6803,102.5937,102.637,30152.0
2016-05-24 13:55:00,118.5,118.51,118.41,118.43,10984.0,102.637,102.6456,102.559,102.5763,10984.0
2016-05-24 14:00:00,118.44,118.44,118.4,118.44,15703.0,102.585,102.585,102.5504,102.585,15703.0
2016-05-24 14:05:00,118.43,118.51,118.41,118.49,38322.0,102.5763,102.6456,102.559,102.6283,38322.0
2016-05-24 14:10:00,118.51,118.62,118.47,118.62,10950.0,102.6456,102.7409,102.611,102.7409,10950.0
2016-05-24 14:15:00,118.6,118.65,118.6,118.63,11357.0,102.7236,102.7669,102.7236,102.7496,11357.0
2016-05-24 14:20:00,118.61,118.63,118.57,118.6,9142.0,102.7322,102.7496,102.6976,102.7236,9142.0
2016-05-24 14:25:00,118.61,118.71,118.61,118.62,34649.0,102.7322,102.8189,102.7322,102.7409,34649.0
2016-05-24 14:30:00,118.63,118.7,118.57,118.69,19423.0,102.7496,102.8102,102.6976,102.8015,19423.0
2016-05-24 14:35:00,118.69,118.69,118.64,118.64,7447.0,102.8015,102.8015,102.7582,102.7582,7447.0
2016-05-24 14:40:00,118.65,118.73,118.64,118.68,8208.0,102.7669,102.8362,102.7582,102.7929,8208.0
2016-05-24 14:45:00,118.67,118.75,118.65,118.74,12265.0,102.7842,102.8535,102.7669,102.8448,12265.0
2016-05-24 14:50:00,118.75,118.86,118.74,118.82,19568.0,102.8535,102.9488,102.8448,102.9141,19568.0
2016-05-24 14:55:00,118.83,118.86,118.78,118.79,11497.0,102.9228,102.9488,102.8795,102.8881,11497.0
2016-05-24 15:00:00,118.8,118.87,118.78,118.85,27923.0,102.8968,102.9574,102.8795,102.9401,27923.0
2016-05-24 15:05:00,118.85,118.86,118.8,118.84,17669.0,102.9401,102.9488,102.8968,102.9315,17669.0
2016-05-24 15:10:00,118.82,118.9,118.82,118.9,20152.0,102.9141,102.9834,102.9141,102.9834,20152.0
2016-05-24 15:15:00,118.9,119.03,118.89,119.02,33937.0,102.9834,103.096,102.9748,103.0874,33937.0
2016-05-24 15:20:00,119.02,119.19,118.98,119.19,28531.0,103.0874,103.2346,103.0527,103.2346,28531.0
2016-05-24 15:25:00,119.18,119.21,119.08,119.17,43797.0,103.2259,103.2519,103.1393,103.2173,43797.0
2016-05-24 15:30:00,119.17,119.2,119.06,119.06,39217.0,103.2173,103.2433,103.122,103.122,39217.0
2016-05-24 15:35:00,119.06,119.07,118.98,119.02,32931.0,103.122,103.1307,103.0527,103.0874,32931.0
2016-05-24 15:40:00,119.02,119.05,118.98,119.0,49089.0,103.0874,103.1133,103.0527,103.07,49089.0
2016-05-24 15:45:00,119.0,119.06,118.99,119.05,68497.0,103.07,103.122,103.0614,103.1133,68497.0
2016-05-24 15:50:00,119.04,119.21,119.01,119.2,90783.0,103.1047,103.2519,103.0787,103.2433,90783.0
2016-05-24 15:55:00,119.21,119.21,119.05,119.12,175382.0,103.2519,103.2519,103.1133,103.174,175382.0
2016-05-25 09:30:00,119.23,119.72,118.92,118.93,74933.0,103.2692,103.6937,103.0007,103.0094,74933.0
2016-05-25 09:35:00,118.96,119.03,118.69,118.8,56083.0,103.0354,103.096,102.8015,102.8968,56083.0
2016-05-25 09:40:00,118.8,118.93,118.61,118.93,25187.0,102.8968,103.0094,102.7322,103.0094,25187.0
2016-05-25 09:45:00,118.96,118.96,118.69,118.72,23970.0,103.0354,103.0354,102.8015,102.8275,23970.0
2016-05-25 09:50:00,118.73,118.96,118.72,118.92,44013.0,102.8362,103.0354,102.8275,103.0007,44013.0
2016-05-25 09:55:00,118.92,119.15,118.85,119.01,65217.0,103.0007,103.2,102.9401,103.0787,65217.0
2016-05-25 10:00:00,119.02,119.06,118.9,118.94,31520.0,103.0874,103.122,102.9834,103.0181,31520.0
2016-05-25 10:05:00,118.96,119.06,118.95,119.0,30829.0,103.0354,103.122,103.0267,103.07,30829.0
2016-05-25 10:10:00,119.02,119.1,119.0,119.08,29334.0,103.0874,103.1566,103.07,103.1393,29334.0
2016-05-25 10:15:00,119.08,119.1,119.01,119.09,21933.0,103.1393,103.1566,103.0787,103.148,21933.0
2016-05-25 10:20:00,119.08,119.09,118.97,118.99,32050.0,103.1393,103.148,103.0441,103.0614,32050.0
2016-05-25 10:25:00,119.0,119.0,118.85,118.94,27276.0,103.07,103.07,102.9401,103.0181,27276.0
2016-05-25 10:30:00,118.95,119.06,118.87,119.06,22000.0,103.0267,103.122,102.9574,103.122,22000.0
2016-05-25 10:35:00,119.06,119.06,119.0,119.01,52677.0,103.122,103.122,103.07,103.0787,52677.0
2016-05-25 10:40:00,119.0,119.05,118.85,118.88,21688.0,103.07,103.1133,102.9401,102.9661,21688.0
2016-05-25 10:45:00,118.87,118.9,118.85,118.87,15004.0,102.9574,102.9834,102.9401,102.9574,15004.0
2016-05-25 10:50:00,118.87,119.01,118.84,119.0,26499.0,102.9574,103.0787,102.9315,103.07,26499.0
2016-05-25 10:55:00,119.0,119.0,118.92,118.95,27667.0,103.07,103.07,103.0007,103.0267,27667.0
2016-05-25 11:00:00,118.94,119.08,118.93,119.08,35045.0,103.0181,103.1393,103.0094,103.1393,35045.0
2016-05-25 11:05:00,119.07,119.11,118.94,118.97,21049.0,103.1307,103.1653,103.0181,103.0441,21049.0
2016-05-25 11:10:00,118.97,118.97,118.89,118.97,8739.0,103.0441,103.0441,102.9748,103.0441,8739.0
2016-05-25 11:15:00,118.98,119.07,118.95,118.99,11191.0,103.0527,103.1307,103.0267,103.0614,11191.0
2016-05-25 11:20:00,118.99,119.0,118.81,118.86,11280.0,103.0614,103.07,102.9055,102.9488,11280.0
2016-05-25 11:25:00,118.86,118.89,118.83,118.87,14242.0,102.9488,102.9748,102.9228,102.9574,14242.0
2016-05-25 11:30:00,118.86,118.97,118.86,118.96,10726.0,102.9488,103.0441,102.9488,103.0354,10726.0
2016-05-25 11:35:00,118.98,119.04,118.88,118.92,22181.0,103.0527,103.1047,102.9661,103.0007,22181.0
2016-05-25 11:40:00,118.9,118.94,118.85,118.94,9240.0,102.9834,103.0181,102.9401,103.0181,9240.0
2016-05-25 11:45:00,118.93,118.95,118.88,118.88,13528.0,103.0094,103.0267,102.9661,102.9661,13528.0
2016-05-25 11:50:00,118.87,118.92,118.84,118.9,16782.0,102.9574,103.0007,102.9315,102.9834,16782.0
2016-05-25 11:55:00,118.9,118.99,118.85,118.98,11300.0,102.9834,103.0614,102.9401,103.0527,11300.0
2016-05-25 12:00:00,118.97,119.0,118.91,118.93,20634.0,103.0441,103.07,102.9921,103.0094,20634.0
2016-05-25 12:05:00,118.9,118.93,118.87,118.92,6122.0,102.9834,103.0094,102.9574,103.0007,6122.0
2016-05-25 12:10:00,118.93,118.95,118.9,118.91,6792.0,103.0094,103.0267,102.9834,102.9921,6792.0
2016-05-25 12:15:00,118.92,118.94,118.91,118.93,8948.0,103.0007,103.0181,102.9921,103.0094,8948.0
2016-05-25 12:20:00,118.92,118.92,118.85,118.91,6696.0,103.0007,103.0007,102.9401,102.9921,6696.0
2016-05-25 12:25:00,118.89,118.92,118.86,118.92,4797.0,102.9748,103.0007,102.9488,103.0007,4797.0
2016-05-25 12:30:00,118.93,118.95,118.91,118.93,5794.0,103.0094,103.0267,102.9921,103.0094,5794.0
2016-05-25 12:35:00,118.94,118.97,118.93,118.96,6434.0,103.0181,103.0441,103.0094,103.0354,6434.0
2016-05-25 12:40:00,118.97,119.0,118.96,118.98,7878.0,103.0441,103.07,103.0354,103.0527,7878.0
2016-05-25 12:45:00,118.97,118.99,118.92,118.93,11474.0,103.0441,103.0614,103.0007,103.0094,11474.0
2016-05-25 12:50:00,118.93,118.95,118.84,118.84,9964.0,103.0094,103.0267,102.9315,102.9315,9964.0
2016-05-25 12:55:00,118.83,118.92,118.81,118.9,6696.0,102.9228,103.0007,102.9055,102.9834,6696.0
2016-05-25 13:00:00,118.89,119.02,118.89,119.01,10283.0,102.9748,103.0874,102.9748,103.0787,10283.0
2016-05-25 13:05:00,119.01,119.09,119.01,119.02,15414.0,103.0787,103.148,103.0787,103.0874,15414.0
2016-05-25 13:10:00,119.03,119.06,118.99,119.02,46648.0,103.096,103.122,103.0614,103.0874,46648.0
2016-05-25 13:15:00,119.03,119.11,119.03,119.04,20874.0,103.096,103.1653,103.096,103.1047,20874.0
2016-05-25 13:20:00,119.02,119.04,118.95,119.0,22978.0,103.0874,103.1047,103.0267,103.07,22978.0
2016-05-25 13:25:00,119.0,119.0,118.95,118.96,10702.0,103.07,103.07,103.0267,103.0354,10702.0
2016-05-25 13:30:00,118.96,119.01,118.96,118.99,16186.0,103.0354,103.0787,103.0354,103.0614,16186.0
2016-05-25 13:35:00,119.0,119.02,118.99,119.01,10096.0,103.07,103.0874,103.0614,103.0787,10096.0
2016-05-25 13:40:00,119.01,119.04,119.0,119.04,26619.0,103.0787,103.1047,103.07,103.1047,26619.0
2016-05-25 13:45:00,119.06,119.06,118.95,118.95,11908.0,103.122,103.122,103.0267,103.0267,11908.0
2016-05-25 13:50:00,118.96,119.0,118.95,119.0,13894.0,103.0354,103.07,103.0267,103.07,13894.0
2016-05-25 13:55:00,119.0,119.03,118.96,118.97,11129.0,103.07,103.096,103.0354,103.0441,11129.0
2016-05-25 14:00:00,119.0,119.0,118.84,118.84,15435.0,103.07,103.07,102.9315,102.9315,15435.0
2016-05-25 14:05:00,118.84,118.95,118.79,118.8,23133.0,102.9315,103.0267,102.8881,102.8968,23133.0
2016-05-25 14:10:00,118.81,118.85,118.75,118.75,16164.0,102.9055,102.9401,102.8535,102.8535,16164.0
2016-05-25 14:15:00,118.74,118.79,118.72,118.78,14817.0,102.8448,102.8881,102.8275,102.8795,14817.0
2016-05-25 14:20:00,118.79,118.79,118.72,118.75,11508.0,102.8881,102.8881,102.8275,102.8535,11508.0
2016-05-25 14:25:00,118.74,118.75,118.59,118.59,26842.0,102.8448,102.8535,102.7149,102.7149,26842.0
2016-05-25 14:30:00,118.61,118.74,118.6,118.73,17414.0,102.7322,102.8448,102.7236,102.8362,17414.0
2016-05-25 14:35:00,118.75,118.85,118.75,118.8,16574.0,102.8535,102.9401,102.8535,102.8968,16574.0
2016-05-25 14:40:00,118.8,118.8,118.71,118.73,11799.0,102.8968,102.8968,102.8189,102.8362,11799.0
2016-05-25 14:45:00,118.72,118.83,118.63,118.63,12227.0,102.8275,102.9228,102.7496,102.7496,12227.0
2016-05-25 14:50:00,118.64,118.68,118.61,118.66,9801.0,102.7582,102.7929,102.7322,102.7755,9801.0
2016-05-25 14:55:00,118.66,118.7,118.63,118.64,9511.0,102.7755,102.8102,102.7496,102.7582,9511.0
2016-05-25 15:00:00,118.64,118.71,118.63,118.65,12979.0,102.7582,102.8189,102.7496,102.7669,12979.0
2016-05-25 15:05:00,118.64,118.74,118.64,118.73,8978.0,102.7582,102.8448,102.7582,102.8362,8978.0
2016-05-25 15:10:00,118.72,118.75,118.62,118.65,40361.0,102.8275,102.8535,102.7409,102.7669,40361.0
2016-05-25 15:15:00,118.66,118.69,118.6,118.66,31353.0,102.7755,102.8015,102.7236,102.7755,31353.0
2016-05-25 15:20:00,118.68,118.72,118.61,118.63,17217.0,102.7929,102.8275,102.7322,102.7496,17217.0
2016-05-25 15:25:00,118.62,118.82,118.59,118.81,24822.0,102.7409,102.9141,102.7149,102.9055,24822.0
2016-05-25 15:30:00,118.79,118.81,118.72,118.77,20643.0,102.8881,102.9055,102.8275,102.8708,20643.0
2016-05-25 15:35:00,118.78,118.79,118.65,118.65,24560.0,102.8795,102.8881,102.7669,102.7669,24560.0
2016-05-25 15:40:00,118.67,118.68,118.59,118.64,32706.0,102.7842,102.7929,102.7149,102.7582,32706.0
2016-05-25 15:45:00,118.65,118.69,118.47,118.52,54166.0,102.7669,102.8015,102.611,102.6543,54166.0
2016-05-25 15:50:00,118.52,118.61,118.49,118.52,61704.0,102.6543,102.7322,102.6283,102.6543,61704.0
2016-05-25 15:55:00,118.51,118.63,118.5,118.54,78362.0,102.6456,102.7496,102.637,102.6716,78362.0
2016-05-26 09:30:00,118.59,119.2,118.05,119.1,40910.0,102.7149,103.2433,102.2472,103.1566,40910.0
2016-05-26 09:35:00,119.12,119.12,118.54,118.71,16107.0,103.174,103.174,102.6716,102.8189,16107.0
2016-05-26 09:40:00,118.7,119.0,118.67,119.0,10774.0,102.8102,103.07,102.7842,103.07,10774.0
2016-05-26 09:45:00,118.98,118.98,118.73,118.97,9858.0,103.0527,103.0527,102.8362,103.0441,9858.0
2016-05-26 09:50:00,118.97,118.97,118.67,118.67,10137.0,103.0441,103.0441,102.7842,102.7842,10137.0
2016-05-26 09:55:00,118.7,118.7,118.57,118.65,9254.0,102.8102,102.8102,102.6976,102.7669,9254.0
2016-05-26 10:00:00,118.66,118.74,118.52,118.53,12465.0,102.7755,102.8448,102.6543,102.663,12465.0
2016-05-26 10:05:00,118.52,118.61,118.44,118.58,17367.0,102.6543,102.7322,102.585,102.7063,17367.0
2016-05-26 10:10:00,118.59,118.61,118.29,118.38,55462.0,102.7149,102.7322,102.4551,102.533,55462.0
2016-05-26 10:15:00,118.38,118.73,118.36,118.67,18413.0,102.533,102.8362,102.5157,102.7842,18413.0
2016-05-26 10:20:00,118.64,118.67,118.58,118.58,4970.0,102.7582,102.7842,102.7063,102.7063,4970.0
2016-05-26 10:25:00,118.57,118.63,118.47,118.49,9740.0,102.6976,102.7496,102.611,102.6283,9740.0
2016-05-26 10:30:00,118.5,118.75,118.5,118.64,8245.0,102.637,102.8535,102.637,102.7582,8245.0
2016-05-26 10:35:00,118.61,118.61,118.5,118.5,9822.0,102.7322,102.7322,102.637,102.637,9822.0
2016-05-26 10:40:00,118.51,118.55,118.45,118.46,9946.0,102.6456,102.6803,102.5937,102.6023,9946.0
2016-05-26 10:45:00,118.46,118.47,118.34,118.36,15875.0,102.6023,102.611,102.4984,102.5157,15875.0
2016-05-26 10:50:00,118.35,118.37,118.26,118.26,7650.0,102.507,102.5244,102.4291,102.4291,7650.0
2016-05-26 10:55:00,118.28,118.37,118.23,118.34,13278.0,102.4464,102.5244,102.4031,102.4984,13278.0
2016-05-26 11:00:00,118.31,118.5,118.31,118.49,8439.0,102.4724,102.637,102.4724,102.6283,8439.0
2016-05-26 11:05:00,118.48,118.51,118.37,118.5,14957.0,102.6196,102.6456,102.5244,102.637,14957.0
2016-05-26 11:10:00,118.51,118.61,118.49,118.54,17178.0,102.6456,102.7322,102.6283,102.6716,17178.0
2016-05-26 11:15:00,118.55,118.57,118.48,118.5,6292.0,102.6803,102.6976,102.6196,102.637,6292.0
2016-05-26 11:20:00,118.5,118.51,118.41,118.47,8511.0,102.637,102.6456,102.559,102.611,8511.0
2016-05-26 11:25:00,118.45,118.5,118.39,118.48,7659.0,102.5937,102.637,102.5417,102.6196,7659.0
2016-05-26 11:30:00,118.48,118.56,118.46,118.51,18813.0,102.6196,102.6889,102.6023,102.6456,18813.0
2016-05-26 11:35:00,118.51,118.52,118.43,118.46,12969.0,102.6456,102.6543,102.5763,102.6023,12969.0
2016-05-26 11:40:00,118.45,118.45,118.33,118.43,21591.0,102.5937,102.5937,102.4897,102.5763,21591.0
2016-05-26 11:45:00,118.43,118.44,118.29,118.3,8623.0,102.5763,102.585,102.4551,102.4637,8623.0
2016-05-26 11:50:00,118.29,118.31,118.25,118.29,5524.0,102.4551,102.4724,102.4204,102.4551,5524.0
2016-05-26 11:55:00,118.31,118.4,118.29,118.37,9557.0,102.4724,102.5504,102.4551,102.5244,9557.0
2016-05-26 12:00:00,118.38,118.45,118.35,118.35,6659.0,102.533,102.5937,102.507,102.507,6659.0
2016-05-26 12:05:00,118.37,118.42,118.32,118.33,12251.0,102.5244,102.5677,102.4811,102.4897,12251.0
2016-05-26 12:10:00,118.31,118.39,118.27,118.37,10542.0,102.4724,102.5417,102.4378,102.5244,10542.0
2016-05-26 12:15:00,118.35,118.36,118.3,118.34,8847.0,102.507,102.5157,102.4637,102.4984,8847.0
2016-05-26 12:20:00,118.34,118.4,118.33,118.39,10972.0,102.4984,102.5504,102.4897,102.5417,10972.0
2016-05-26 12:25:00,118.39,118.39,118.3,118.34,8807.0,102.5417,102.5417,102.4637,102.4984,8807.0
2016-05-26 12:30:00,118.33,118.4,118.3,118.37,6790.0,102.4897,102.5504,102.4637,102.5244,6790.0
2016-05-26 12:35:00,118.39,118.43,118.36,118.43,10808.0,102.5417,102.5763,102.5157,102.5763,10808.0
2016-05-26 12:40:00,118.42,118.43,118.25,118.25,16254.0,102.5677,102.5763,102.4204,102.4204,16254.0
2016-05-26 12:45:00,118.24,118.24,118.17,118.22,4726.0,102.4118,102.4118,102.3511,102.3945,4726.0
2016-05-26 12:50:00,118.21,118.24,118.13,118.14,9423.0,102.3858,102.4118,102.3165,102.3252,9423.0
2016-05-26 12:55:00,118.14,118.15,118.09,118.15,7839.0,102.3252,102.3338,102.2819,102.3338,7839.0
2016-05-26 13:00:00,118.15,118.2,118.09,118.2,17112.0,102.3338,102.3771,102.2819,102.3771,17112.0
2016-05-26 13:05:00,118.19,118.21,118.15,118.2,8724.0,102.3685,102.3858,102.3338,102.3771,8724.0
2016-05-26 13:10:00,118.19,118.19,118.1,118.16,8011.0,102.3685,102.3685,102.2905,102.3425,8011.0
2016-05-26 13:15:00,118.17,118.33,118.17,118.33,4703.0,102.3511,102.4897,102.3511,102.4897,4703.0
2016-05-26 13:20:00,118.32,118.35,118.27,118.27,5805.0,102.4811,102.507,102.4378,102.4378,5805.0
2016-05-26 13:25:00,118.28,118.4,118.28,118.4,4409.0,102.4464,102.5504,102.4464,102.5504,4409.0
2016-05-26 13:30:00,118.41,118.41,118.27,118.31,9647.0,102.559,102.559,102.4378,102.4724,9647.0
2016-05-26 13:35:00,118.32,118.32,118.26,118.28,9015.0,102.4811,102.4811,102.4291,102.4464,9015.0
2016-05-26 13:40:00,118.24,118.27,118.22,118.22,5312.0,102.4118,102.4378,102.3945,102.3945,5312.0
2016-05-26 13:45:00,118.23,118.26,118.22,118.23,7184.0,102.4031,102.4291,102.3945,102.4031,7184.0
2016-05-26 13:50:00,118.21,118.21,118.15,118.16,6903.0,102.3858,102.3858,102.3338,102.3425,6903.0
2016-05-26 13:55:00,118.18,118.18,118.09,118.09,12768.0,102.3598,102.3598,102.2819,102.2819,12768.0
2016-05-26 14:00:00,118.09,118.13,118.05,118.12,34274.0,102.2819,102.3165,102.2472,102.3078,34274.0
2016-05-26 14:05:00,118.12,118.14,118.07,118.14,11003.0,102.3078,102.3252,102.2645,102.3252,11003.0
2016-05-26 14:10:00,118.14,118.23,118.14,118.16,11436.0,102.3252,102.4031,102.3252,102.3425,11436.0
2016-05-26 14:15:00,118.14,118.22,118.14,118.15,12105.0,102.3252,102.3945,102.3252,102.3338,12105.0
2016-05-26 14:20:00,118.16,118.2,118.16,118.18,10559.0,102.3425,102.3771,102.3425,102.3598,10559.0
2016-05-26 14:25:00,118.18,118.19,118.09,118.11,15710.0,102.3598,102.3685,102.2819,102.2992,15710.0
2016-05-26 14:30:00,118.11,118.18,118.11,118.13,15601.0,102.2992,102.3598,102.2992,102.3165,15601.0
2016-05-26 14:35:00,118.12,118.16,118.12,118.15,6681.0,102.3078,102.3425,102.3078,102.3338,6681.0
2016-05-26 14:40:00,118.14,118.18,118.09,118.17,9271.0,102.3252,102.3598,102.2819,102.3511,9271.0
2016-05-26 14:45:00,118.18,118.33,118.17,118.29,14754.0,102.3598,102.4897,102.3511,102.4551,14754.0
2016-05-26 14:50:00,118.29,118.32,118.25,118.3,12680.0,102.4551,102.4811,102.4204,102.4637,12680.0
2016-05-26 14:55:00,118.3,118.33,118.27,118.31,8356.0,102.4637,102.4897,102.4378,102.4724,8356.0
2016-05-26 15:00:00,118.31,118.33,118.3,118.31,7625.0,102.4724,102.4897,102.4637,102.4724,7625.0
2016-05-26 15:05:00,118.31,118.42,118.3,118.4,11843.0,102.4724,102.5677,102.4637,102.5504,11843.0
2016-05-26 15:10:00,118.39,118.45,118.37,118.42,15084.0,102.5417,102.5937,102.5244,102.5677,15084.0
2016-05-26 15:15:00,118.42,118.49,118.4,118.47,12058.0,102.5677,102.6283,102.5504,102.611,12058.0
2016-05-26 15:20:00,118.48,118.56,118.48,118.56,17551.0,102.6196,102.6889,102.6196,102.6889,17551.0
2016-05-26 15:25:00,118.56,118.58,118.47,118.51,20784.0,102.6889,102.7063,102.611,102.6456,20784.0
2016-05-26 15:30:00,118.52,118.53,118.48,118.5,14581.0,102.6543,102.663,102.6196,102.637,14581.0
2016-05-26 15:35:00,118.5,118.5,118.42,118.45,13168.0,102.637,102.637,102.5677,102.5937,13168.0
2016-05-26 15:40:00,118.45,118.5,118.44,118.45,14683.0,102.5937,102.637,102.585,102.5937,14683.0
2016-05-26 15:45:00,118.45,118.45,118.39,118.43,34335.0,102.5937,102.5937,102.5417,102.5763,34335.0
2016-05-26 15:50:00,118.42,118.42,118.36,118.4,35943.0,102.5677,102.5677,102.5157,102.5504,35943.0
2016-05-26 15:55:00,118.39,118.43,118.35,118.42,76042.0,102.5417,102.5763,102.507,102.5677,76042.0
2016-05-27 09:30:00,118.84,118.86,117.77,118.82,113725.0,102.9315,102.9488,102.0047,102.9141,113725.0
2016-05-27 09:35:00,118.81,118.84,118.54,118.76,16117.0,102.9055,102.9315,102.6716,102.8622,16117.0
2016-05-27 09:40:00,118.7,118.86,118.68,118.75,11272.0,102.8102,102.9488,102.7929,102.8535,11272.0
2016-05-27 09:45:00,118.76,118.78,118.56,118.59,10685.0,102.8622,102.8795,102.6889,102.7149,10685.0
2016-05-27 09:50:00,118.62,118.76,118.62,118.73,10687.0,102.7409,102.8622,102.7409,102.8362,10687.0
2016-05-27 09:55:00,118.75,118.75,118.59,118.67,13079.0,102.8535,102.8535,102.7149,102.7842,13079.0
2016-05-27 10:00:00,118.67,118.67,118.43,118.52,12645.0,102.7842,102.7842,102.5763,102.6543,12645.0
2016-05-27 10:05:00,118.51,118.54,118.37,118.47,12081.0,102.6456,102.6716,102.5244,102.611,12081.0
2016-05-27 10:10:00,118.48,118.5,118.27,118.31,9128.0,102.6196,102.637,102.4378,102.4724,9128.0
2016-05-27 10:15:00,118.3,118.33,118.26,118.31,9054.0,102.4637,102.4897,102.4291,102.4724,9054.0
2016-05-27 10:20:00,118.32,118.39,118.24,118.38,8240.0,102.4811,102.5417,102.4118,102.533,8240.0
2016-05-27 10:25:00,118.38,118.45,118.33,118.33,5868.0,102.533,102.5937,102.4897,102.4897,5868.0
2016-05-27 10:30:00,118.33,118.46,118.31,118.43,11262.0,102.4897,102.6023,102.4724,102.5763,11262.0
2016-05-27 10:35:00,118.43,118.46,118.39,118.39,4300.0,102.5763,102.6023,102.5417,102.5417,4300.0
2016-05-27 10:40:00,118.42,118.45,118.4,118.43,7982.0,102.5677,102.5937,102.5504,102.5763,7982.0
2016-05-27 10:45:00,118.45,118.46,118.4,118.4,5493.0,102.5937,102.6023,102.5504,102.5504,5493.0
2016-05-27 10:50:00,118.41,118.49,118.4,118.45,9001.0,102.559,102.6283,102.5504,102.5937,9001.0
2016-05-27 10:55:00,118.45,118.46,118.38,118.44,20785.0,102.5937,102.6023,102.533,102.585,20785.0
2016-05-27 11:00:00,118.45,118.49,118.42,118.45,10216.0,102.5937,102.6283,102.5677,102.5937,10216.0
2016-05-27 11:05:00,118.46,118.54,118.46,118.51,12692.0,102.6023,102.6716,102.6023,102.6456,12692.0
2016-05-27 11:10:00,118.51,118.55,118.49,118.53,12742.0,102.6456,102.6803,102.6283,102.663,12742.0
2016-05-27 11:15:00,118.53,118.56,118.51,118.53,7399.0,102.663,102.6889,102.6456,102.663,7399.0
2016-05-27 11:20:00,118.53,118.55,118.5,118.52,5753.0,102.663,102.6803,102.637,102.6543,5753.0
2016-05-27 11:25:00,118.51,118.57,118.47,118.57,33700.0,102.6456,102.6976,102.611,102.6976,33700.0
2016-05-27 11:30:00,118.59,118.76,118.59,118.72,21637.0,102.7149,102.8622,102.7149,102.8275,21637.0
2016-05-27 11:35:00,118.73,118.78,118.66,118.66,11462.0,102.8362,102.8795,102.7755,102.7755,11462.0
2016-05-27 11:40:00,118.68,118.73,118.68,118.69,6300.0,102.7929,102.8362,102.7929,102.8015,6300.0
2016-05-27 11:45:00,118.69,118.75,118.68,118.72,7493.0,102.8015,102.8535,102.7929,102.8275,7493.0
2016-05-27 11:50:00,118.72,118.74,118.69,118.71,5771.0,102.8275,102.8448,102.8015,102.8189,5771.0
2016-05-27 11:55:00,118.72,118.72,118.68,118.68,1880.0,102.8275,102.8275,102.7929,102.7929,1880.0
2016-05-27 12:00:00,118.7,118.76,118.68,118.74,19879.0,102.8102,102.8622,102.7929,102.8448,19879.0
2016-05-27 12:05:00,118.75,118.84,118.75,118.82,4955.0,102.8535,102.9315,102.8535,102.9141,4955.0
2016-05-27 12:10:00,118.82,118.82,118.78,118.78,3399.0,102.9141,102.9141,102.8795,102.8795,3399.0
2016-05-27 12:15:00,118.78,118.79,118.75,118.77,8213.0,102.8795,102.8881,102.8535,102.8708,8213.0
2016-05-27 12:20:00,118.77,118.78,118.76,118.76,3355.0,102.8708,102.8795,102.8622,102.8622,3355.0
2016-05-27 12:25:00,118.76,118.81,118.75,118.81,5512.0,102.8622,102.9055,102.8535,102.9055,5512.0
2016-05-27 12:30:00,118.8,118.82,118.79,118.8,3668.0,102.8968,102.9141,102.8881,102.8968,3668.0
2016-05-27 12:35:00,118.81,118.86,118.81,118.81,5301.0,102.9055,102.9488,102.9055,102.9055,5301.0
2016-05-27 12:40:00,118.82,118.82,118.79,118.8,2820.0,102.9141,102.9141,102.8881,102.8968,2820.0
2016-05-27 12:45:00,118.81,118.82,118.8,118.81,5821.0,102.9055,102.9141,102.8968,102.9055,5821.0
2016-05-27 12:50:00,118.8,118.8,118.76,118.77,5275.0,102.8968,102.8968,102.8622,102.8708,5275.0
2016-05-27 12:55:00,118.79,118.8,118.74,118.76,5569.0,102.8881,102.8968,102.8448,102.8622,5569.0
2016-05-27 13:00:00,118.76,118.77,118.71,118.72,7500.0,102.8622,102.8708,102.8189,102.8275,7500.0
2016-05-27 13:05:00,118.74,118.77,118.73,118.74,4203.0,102.8448,102.8708,102.8362,102.8448,4203.0
2016-05-27 13:10:00,118.74,118.77,118.73,118.75,4593.0,102.8448,102.8708,102.8362,102.8535,4593.0
2016-05-27 13:15:00,118.74,118.76,118.67,118.68,5095.0,102.8448,102.8622,102.7842,102.7929,5095.0
2016-05-27 13:20:00,118.7,118.76,118.7,118.71,4856.0,102.8102,102.8622,102.8102,102.8189,4856.0
2016-05-27 13:25:00,118.72,118.76,118.71,118.76,4942.0,102.8275,102.8622,102.8189,102.8622,4942.0
2016-05-27 13:30:00,118.75,118.79,118.75,118.79,3672.0,102.8535,102.8881,102.8535,102.8881,3672.0
2016-05-27 13:35:00,118.79,118.79,118.64,118.64,10302.0,102.8881,102.8881,102.7582,102.7582,10302.0
2016-05-27 13:40:00,118.61,118.68,118.56,118.67,10280.0,102.7322,102.7929,102.6889,102.7842,10280.0
2016-05-27 13:45:00,118.68,118.72,118.64,118.67,4559.0,102.7929,102.8275,102.7582,102.7842,4559.0
2016-05-27 13:50:00,118.66,118.68,118.6,118.63,5846.0,102.7755,102.7929,102.7236,102.7496,5846.0
2016-05-27 13:55:00,118.64,118.67,118.61,118.66,16941.0,102.7582,102.7842,102.7322,102.7755,16941.0
2016-05-27 14:00:00,118.65,118.7,118.6,118.62,11336.0,102.7669,102.8102,102.7236,102.7409,11336.0
2016-05-27 14:05:00,118.63,118.65,118.6,118.61,3836.0,102.7496,102.7669,102.7236,102.7322,3836.0
2016-05-27 14:10:00,118.64,118.64,118.61,118.63,1852.0,102.7582,102.7582,102.7322,102.7496,1852.0
2016-05-27 14:15:00,118.63,118.67,118.6,118.64,14037.0,102.7496,102.7842,102.7236,102.7582,14037.0
2016-05-27 14:20:00,118.65,118.68,118.62,118.68,15298.0,102.7669,102.7929,102.7409,102.7929,15298.0
2016-05-27 14:25:00,118.7,118.79,118.7,118.73,20065.0,102.8102,102.8881,102.8102,102.8362,20065.0
2016-05-27 14:30:00,118.73,118.77,118.72,118.75,5376.0,102.8362,102.8708,102.8275,102.8535,5376.0
2016-05-27 14:35:00,118.77,118.77,118.67,118.69,9405.0,102.8708,102.8708,102.7842,102.8015,9405.0
2016-05-27 14:40:00,118.67,118.68,118.65,118.67,9798.0,102.7842,102.7929,102.7669,102.7842,9798.0
2016-05-27 14:45:00,118.68,118.76,118.65,118.75,6734.0,102.7929,102.8622,102.7669,102.8535,6734.0
2016-05-27 14:50:00,118.74,118.77,118.74,118.75,6723.0,102.8448,102.8708,102.8448,102.8535,6723.0
2016-05-27 14:55:00,118.75,118.78,118.75,118.77,4182.0,102.8535,102.8795,102.8535,102.8708,4182.0
2016-05-27 15:00:00,118.79,118.82,118.78,118.78,11101.0,102.8881,102.9141,102.8795,102.8795,11101.0
2016-05-27 15:05:00,118.78,118.81,118.77,118.8,4700.0,102.8795,102.9055,102.8708,102.8968,4700.0
2016-05-27 15:10:00,118.81,118.89,118.8,118.87,12648.0,102.9055,102.9748,102.8968,102.9574,12648.0
2016-05-27 15:15:00,118.87,118.89,118.84,118.87,9082.0,102.9574,102.9748,102.9315,102.9574,9082.0
2016-05-27 15:20:00,118.88,118.89,118.84,118.89,13414.0,102.9661,102.9748,102.9315,102.9748,13414.0
2016-05-27 15:25:00,118.89,118.89,118.85,118.85,8543.0,102.9748,102.9748,102.9401,102.9401,8543.0
2016-05-27 15:30:00,118.86,118.91,118.86,118.88,12115.0,102.9488,102.9921,102.9488,102.9661,12115.0
2016-05-27 15:35:00,118.87,118.9,118.86,118.88,18288.0,102.9574,102.9834,102.9488,102.9661,18288.0
2016-05-27 15:40:00,118.87,118.89,118.84,118.88,22124.0,102.9574,102.9748,102.9315,102.9661,22124.0
2016-05-27 15:45:00,118.88,118.89,118.84,118.86,36640.0,102.9661,102.9748,102.9315,102.9488,36640.0
2016-05-27 15:50:00,118.85,118.87,118.83,118.87,56788.0,102.9401,102.9574,102.9228,102.9574,56788.0
2016-05-27 15:55:00,118.86,118.93,118.82,118.92,58638.0,102.9488,103.0094,102.9141,103.0007,58638.0
2016-05-31 09:30:00,118.89,119.1,118.38,118.94,64077.0,102.9748,103.1566,102.533,103.0181,64077.0
2016-05-31 09:35:00,118.89,119.08,118.49,118.64,33642.0,102.9748,103.1393,102.6283,102.7582,33642.0
2016-05-31 09:40:00,118.63,118.65,118.25,118.54,22261.0,102.7496,102.7669,102.4204,102.6716,22261.0
2016-05-31 09:45:00,118.59,118.76,118.55,118.74,23342.0,102.7149,102.8622,102.6803,102.8448,23342.0
2016-05-31 09:50:00,118.73,118.92,118.7,118.91,17090.0,102.8362,103.0007,102.8102,102.9921,17090.0
2016-05-31 09:55:00,118.93,119.01,118.88,118.95,8845.0,103.0094,103.0787,102.9661,103.0267,8845.0
2016-05-31 10:00:00,118.96,118.98,118.83,118.89,7527.0,103.0354,103.0527,102.9228,102.9748,7527.0
2016-05-31 10:05:00,118.89,119.02,118.89,118.97,6427.0,102.9748,103.0874,102.9748,103.0441,6427.0
2016-05-31 10:10:00,118.98,119.0,118.91,118.92,8081.0,103.0527,103.07,102.9921,103.0007,8081.0
2016-05-31 10:15:00,118.92,118.93,118.8,118.82,9075.0,103.0007,103.0094,102.8968,102.9141,9075.0
2016-05-31 10:20:00,118.81,118.81,118.71,118.73,8278.0,102.9055,102.9055,102.8189,102.8362,8278.0
2016-05-31 10:25:00,118.72,118.76,118.66,118.67,6105.0,102.8275,102.8622,102.7755,102.7842,6105.0
2016-05-31 10:30:00,118.69,118.78,118.69,118.74,8314.0,102.8015,102.8795,102.8015,102.8448,8314.0
2016-05-31 10:35:00,118.75,118.78,118.52,118.6,13623.0,102.8535,102.8795,102.6543,102.7236,13623.0
2016-05-31 10:40:00,118.59,118.59,118.38,118.41,6304.0,102.7149,102.7149,102.533,102.559,6304.0
2016-05-31 10:45:00,118.41,118.49,118.38,118.49,4192.0,102.559,102.6283,102.533,102.6283,4192.0
2016-05-31 10:50:00,118.51,118.53,118.46,118.46,6123.0,102.6456,102.663,102.6023,102.6023,6123.0
2016-05-31 10:55:00,118.46,118.46,118.41,118.42,11831.0,102.6023,102.6023,102.559,102.5677,11831.0
2016-05-31 11:00:00,118.43,118.44,118.31,118.33,10840.0,102.5763,102.585,102.4724,102.4897,10840.0
2016-05-31 11:05:00,118.34,118.4,118.29,118.31,10485.0,102.4984,102.5504,102.4551,102.4724,10485.0
2016-05-31 11:10:00,118.31,118.31,118.11,118.12,11072.0,102.4724,102.4724,102.2992,102.3078,11072.0
2016-05-31 11:15:00,118.12,118.14,118.09,118.1,6061.0,102.3078,102.3252,102.2819,102.2905,6061.0
2016-05-31 11:20:00,118.1,118.21,118.1,118.16,7941.0,102.2905,102.3858,102.2905,102.3425,7941.0
2016-05-31 11:25:00,118.17,118.22,118.17,118.19,9856.0,102.3511,102.3945,102.3511,102.3685,9856.0
2016-05-31 11:30:00,118.19,118.27,118.15,118.21,6545.0,102.3685,102.4378,102.3338,102.3858,6545.0
2016-05-31 11:35:00,118.22,118.31,118.2,118.31,7813.0,102.3945,102.4724,102.3771,102.4724,7813.0
2016-05-31 11:40:00,118.31,118.33,118.26,118.29,5581.0,102.4724,102.4897,102.4291,102.4551,5581.0
2016-05-31 11:45:00,118.29,118.35,118.23,118.29,7367.0,102.4551,102.507,102.4031,102.4551,7367.0
2016-05-31 11:50:00,118.3,118.3,118.15,118.15,5804.0,102.4637,102.4637,102.3338,102.3338,5804.0
2016-05-31 11:55:00,118.18,118.22,118.12,118.22,9168.0,102.3598,102.3945,102.3078,102.3945,9168.0
2016-05-31 12:00:00,118.2,118.24,118.16,118.2,5966.0,102.3771,102.4118,102.3425,102.3771,5966.0
2016-05-31 12:05:00,118.21,118.24,118.18,118.24,9692.0,102.3858,102.4118,102.3598,102.4118,9692.0
2016-05-31 12:10:00,118.24,118.26,118.24,118.25,5742.0,102.4118,102.4291,102.4118,102.4204,5742.0
2016-05-31 12:15:00,118.27,118.3,118.26,118.3,9960.0,102.4378,102.4637,102.4291,102.4637,9960.0
2016-05-31 12:20:00,118.3,118.42,118.29,118.38,13747.0,102.4637,102.5677,102.4551,102.533,13747.0
2016-05-31 12:25:00,118.38,118.47,118.35,118.41,11561.0,102.533,102.611,102.507,102.559,11561.0
2016-05-31 12:30:00,118.41,118.51,118.41,118.5,5605.0,102.559,102.6456,102.559,102.637,5605.0
2016-05-31 12:35:00,118.5,118.52,118.42,118.45,7064.0,102.637,102.6543,102.5677,102.5937,7064.0
2016-05-31 12:40:00,118.44,118.5,118.42,118.46,9312.0,102.585,102.637,102.5677,102.6023,9312.0
2016-05-31 12:45:00,118.47,118.54,118.42,118.44,5740.0,102.611,102.6716,102.5677,102.585,5740.0
2016-05-31 12:50:00,118.46,118.56,118.45,118.53,4877.0,102.6023,102.6889,102.5937,102.663,4877.0
2016-05-31 12:55:00,118.53,118.57,118.49,118.56,7124.0,102.663,102.6976,102.6283,102.6889,7124.0
2016-05-31 13:00:00,118.55,118.65,118.54,118.64,12863.0,102.6803,102.7669,102.6716,102.7582,12863.0
2016-05-31 13:05:00,118.65,118.67,118.55,118.55,10402.0,102.7669,102.7842,102.6803,102.6803,10402.0
2016-05-31 13:10:00,118.54,118.63,118.54,118.6,7034.0,102.6716,102.7496,102.6716,102.7236,7034.0
2016-05-31 13:15:00,118.6,118.66,118.6,118.65,5557.0,102.7236,102.7755,102.7236,102.7669,5557.0
2016-05-31 13:20:00,118.64,118.8,118.64,118.77,5950.0,102.7582,102.8968,102.7582,102.8708,5950.0
2016-05-31 13:25:00,118.75,118.81,118.73,118.8,3061.0,102.8535,102.9055,102.8362,102.8968,3061.0
2016-05-31 13:30:00,118.79,118.79,118.73,118.75,3312.0,102.8881,102.8881,102.8362,102.8535,3312.0
2016-05-31 13:35:00,118.75,118.76,118.7,118.73,6383.0,102.8535,102.8622,102.8102,102.8362,6383.0
2016-05-31 13:40:00,118.72,118.77,118.69,118.73,5137.0,102.8275,102.8708,102.8015,102.8362,5137.0
2016-05-31 13:45:00,118.74,118.74,118.65,118.65,4760.0,102.8448,102.8448,102.7669,102.7669,4760.0
2016-05-31 13:50:00,118.65,118.71,118.65,118.71,4586.0,102.7669,102.8189,102.7669,102.8189,4586.0
2016-05-31 13:55:00,118.7,118.72,118.66,118.67,10248.0,102.8102,102.8275,102.7755,102.7842,10248.0
2016-05-31 14:00:00,118.68,118.69,118.45,118.45,8559.0,102.7929,102.8015,102.5937,102.5937,8559.0
2016-05-31 14:05:00,118.46,118.52,118.43,118.46,10012.0,102.6023,102.6543,102.5763,102.6023,10012.0
2016-05-31 14:10:00,118.47,118.54,118.45,118.5,9072.0,102.611,102.6716,102.5937,102.637,9072.0
2016-05-31 14:15:00,118.54,118.54,118.43,118.48,9832.0,102.6716,102.6716,102.5763,102.6196,9832.0
2016-05-31 14:20:00,118.49,118.68,118.48,118.58,7862.0,102.6283,102.7929,102.6196,102.7063,7862.0
2016-05-31 14:25:00,118.59,118.64,118.58,118.61,10185.0,102.7149,102.7582,102.7063,102.7322,10185.0
2016-05-31 14:30:00,118.61,118.63,118.52,118.63,9575.0,102.7322,102.7496,102.6543,102.7496,9575.0
2016-05-31 14:35:00,118.65,118.66,118.56,118.64,7762.0,102.7669,102.7755,102.6889,102.7582,7762.0
2016-05-31 14:40:00,118.65,118.65,118.59,118.61,7909.0,102.7669,102.7669,102.7149,102.7322,7909.0
2016-05-31 14:45:00,118.61,118.7,118.58,118.68,10745.0,102.7322,102.8102,102.7063,102.7929,10745.0
2016-05-31 14:50:00,118.71,118.71,118.62,118.67,18704.0,102.8189,102.8189,102.7409,102.7842,18704.0
2016-05-31 14:55:00,118.68,118.68,118.62,118.63,9115.0,102.7929,102.7929,102.7409,102.7496,9115.0
2016-05-31 15:00:00,118.63,118.68,118.53,118.59,27141.0,102.7496,102.7929,102.663,102.7149,27141.0
2016-05-31 15:05:00,118.61,118.68,118.57,118.67,13459.0,102.7322,102.7929,102.6976,102.7842,13459.0
2016-05-31 15:10:00,118.69,118.74,118.68,118.71,12427.0,102.8015,102.8448,102.7929,102.8189,12427.0
2016-05-31 15:15:00,118.72,118.83,118.7,118.82,15844.0,102.8275,102.9228,102.8102,102.9141,15844.0
2016-05-31 15:20:00,118.8,118.86,118.77,118.81,17841.0,102.8968,102.9488,102.8708,102.9055,17841.0
2016-05-31 15:25:00,118.8,118.83,118.74,118.8,17357.0,102.8968,102.9228,102.8448,102.8968,17357.0
2016-05-31 15:30:00,118.8,118.89,118.77,118.88,20808.0,102.8968,102.9748,102.8708,102.9661,20808.0
2016-05-31 15:35:00,118.84,118.94,118.83,118.92,13694.0,102.9315,103.0181,102.9228,103.0007,13694.0
2016-05-31 15:40:00,118.94,118.95,118.87,118.91,20639.0,103.0181,103.0267,102.9574,102.9921,20639.0
2016-05-31 15:45:00,118.9,119.06,118.88,119.06,51829.0,102.9834,103.122,102.9661,103.122,51829.0
2016-05-31 15:50:00,119.05,119.15,119.03,119.12,41947.0,103.1133,103.2,103.096,103.174,41947.0
2016-05-31 15:55:00,119.13,119.14,118.97,118.97,137658.0,103.1826,103.1913,103.0441,103.0441,137658.0
2016-06-01 09:30:00,118.21,118.83,118.21,118.83,51327.0,102.3858,102.9228,102.3858,102.9228,51327.0
2016-06-01 09:35:00,118.83,118.83,118.66,118.77,17319.0,102.9228,102.9228,102.7755,102.8708,17319.0
2016-06-01 09:40:00,118.81,118.82,118.67,118.81,9195.0,102.9055,102.9141,102.7842,102.9055,9195.0
2016-06-01 09:45:00,118.83,118.89,118.77,118.88,13061.0,102.9228,102.9748,102.8708,102.9661,13061.0
2016-06-01 09:50:00,118.86,118.9,118.8,118.81,7153.0,102.9488,102.9834,102.8968,102.9055,7153.0
2016-06-01 09:55:00,118.79,118.8,118.54,118.54,18726.0,102.8881,102.8968,102.6716,102.6716,18726.0
2016-06-01 10:00:00,118.57,118.67,118.32,118.35,40801.0,102.6976,102.7842,102.4811,102.507,40801.0
2016-06-01 10:05:00,118.35,118.59,118.35,118.57,14764.0,102.507,102.7149,102.507,102.6976,14764.0
2016-06-01 10:10:00,118.59,118.65,118.41,118.5,24543.0,102.7149,102.7669,102.559,102.637,24543.0
2016-06-01 10:15:00,118.5,118.53,118.36,118.36,10841.0,102.637,102.663,102.5157,102.5157,10841.0
2016-06-01 10:20:00,118.37,118.41,118.2,118.23,20404.0,102.5244,102.559,102.3771,102.4031,20404.0
2016-06-01 10:25:00,118.26,118.29,118.11,118.11,13565.0,102.4291,102.4551,102.2992,102.2992,13565.0
2016-06-01 10:30:00,118.12,118.39,118.11,118.39,10848.0,102.3078,102.5417,102.2992,102.5417,10848.0
2016-06-01 10:35:00,118.4,118.47,118.4,118.41,6127.0,102.5504,102.611,102.5504,102.559,6127.0
2016-06-01 10:40:00,118.39,118.4,118.29,118.3,8781.0,102.5417,102.5504,102.4551,102.4637,8781.0
2016-06-01 10:45:00,118.34,118.58,118.34,118.58,6284.0,102.4984,102.7063,102.4984,102.7063,6284.0
2016-06-01 10:50:00,118.6,118.82,118.6,118.78,8252.0,102.7236,102.9141,102.7236,102.8795,8252.0
2016-06-01 10:55:00,118.79,118.85,118.76,118.79,7538.0,102.8881,102.9401,102.8622,102.8881,7538.0
2016-06-01 11:00:00,118.81,118.9,118.79,118.79,8730.0,102.9055,102.9834,102.8881,102.8881,8730.0
2016-06-01 11:05:00,118.77,118.83,118.74,118.76,7697.0,102.8708,102.9228,102.8448,102.8622,7697.0
2016-06-01 11:10:00,118.76,118.79,118.72,118.76,7513.0,102.8622,102.8881,102.8275,102.8622,7513.0
2016-06-01 11:15:00,118.73,118.73,118.57,118.6,9716.0,102.8362,102.8362,102.6976,102.7236,9716.0
2016-06-01 11:20:00,118.59,118.65,118.58,118.61,6173.0,102.7149,102.7669,102.7063,102.7322,6173.0
2016-06-01 11:25:00,118.6,118.6,118.43,118.47,8051.0,102.7236,102.7236,102.5763,102.611,8051.0
2016-06-01 11:30:00,118.44,118.5,118.4,118.42,12580.0,102.585,102.637,102.5504,102.5677,12580.0
2016-06-01 11:35:00,118.42,118.46,118.37,118.39,8444.0,102.5677,102.6023,102.5244,102.5417,8444.0
2016-06-01 11:40:00,118.39,118.5,118.36,118.46,6469.0,102.5417,102.637,102.5157,102.6023,6469.0
2016-06-01 11:45:00,118.44,118.62,118.4,118.61,5625.0,102.585,102.7409,102.5504,102.7322,5625.0
2016-06-01 11:50:00,118.63,118.68,118.59,118.68,5547.0,102.7496,102.7929,102.7149,102.7929,5547.0
2016-06-01 11:55:00,118.66,118.68,118.61,118.68,5689.0,102.7755,102.7929,102.7322,102.7929,5689.0
2016-06-01 12:00:00,118.67,118.71,118.61,118.66,13635.0,102.7842,102.8189,102.7322,102.7755,13635.0
2016-06-01 12:05:00,118.66,118.71,118.63,118.64,10350.0,102.7755,102.8189,102.7496,102.7582,10350.0
2016-06-01 12:10:00,118.65,118.73,118.65,118.72,5623.0,102.7669,102.8362,102.7669,102.8275,5623.0
2016-06-01 12:15:00,118.72,118.83,118.69,118.69,9773.0,102.8275,102.9228,102.8015,102.8015,9773.0
2016-06-01 12:20:00,118.72,118.79,118.71,118.79,3649.0,102.8275,102.8881,102.8189,102.8881,3649.0
2016-06-01 12:25:00,118.77,118.78,118.64,118.69,5370.0,102.8708,102.8795,102.7582,102.8015,5370.0
2016-06-01 12:30:00,118.69,118.7,118.65,118.65,4804.0,102.8015,102.8102,102.7669,102.7669,4804.0
2016-06-01 12:35:00,118.66,118.68,118.53,118.57,4214.0,102.7755,102.7929,102.663,102.6976,4214.0
2016-06-01 12:40:00,118.55,118.62,118.55,118.6,4172.0,102.6803,102.7409,102.6803,102.7236,4172.0
2016-06-01 12:45:00,118.59,118.75,118.59,118.62,5931.0,102.7149,102.8535,102.7149,102.7409,5931.0
2016-06-01 12:50:00,118.62,118.73,118.62,118.68,3026.0,102.7409,102.8362,102.7409,102.7929,3026.0
2016-06-01 12:55:00,118.68,118.81,118.68,118.81,3864.0,102.7929,102.9055,102.7929,102.9055,3864.0
2016-06-01 13:00:00,118.81,118.82,118.76,118.78,5417.0,102.9055,102.9141,102.8622,102.8795,5417.0
2016-06-01 13:05:00,118.79,118.85,118.75,118.75,6118.0,102.8881,102.9401,102.8535,102.8535,6118.0
2016-06-01 13:10:00,118.74,118.74,118.61,118.62,4800.0,102.8448,102.8448,102.7322,102.7409,4800.0
2016-06-01 13:15:00,118.62,118.68,118.61,118.63,4399.0,102.7409,102.7929,102.7322,102.7496,4399.0
2016-06-01 13:20:00,118.65,118.71,118.62,118.64,4647.0,102.7669,102.8189,102.7409,102.7582,4647.0
2016-06-01 13:25:00,118.64,118.66,118.6,118.63,3900.0,102.7582,102.7755,102.7236,102.7496,3900.0
2016-06-01 13:30:00,118.66,118.66,118.6,118.62,5201.0,102.7755,102.7755,102.7236,102.7409,5201.0
2016-06-01 13:35:00,118.64,118.64,118.49,118.5,5200.0,102.7582,102.7582,102.6283,102.637,5200.0
2016-06-01 13:40:00,118.51,118.54,118.45,118.54,5168.0,102.6456,102.6716,102.5937,102.6716,5168.0
2016-06-01 13:45:00,118.53,118.6,118.52,118.58,7378.0,102.663,102.7236,102.6543,102.7063,7378.0
2016-06-01 13:50:00,118.59,118.66,118.58,118.65,5999.0,102.7149,102.7755,102.7063,102.7669,5999.0
2016-06-01 13:55:00,118.62,118.73,118.61,118.73,4702.0,102.7409,102.8362,102.7322,102.8362,4702.0
2016-06-01 14:00:00,118.76,118.76,118.6,118.66,5883.0,102.8622,102.8622,102.7236,102.7755,5883.0
2016-06-01 14:05:00,118.66,118.76,118.62,118.76,4759.0,102.7755,102.8622,102.7409,102.8622,4759.0
2016-06-01 14:10:00,118.79,118.89,118.78,118.86,4109.0,102.8881,102.9748,102.8795,102.9488,4109.0
2016-06-01 14:15:00,118.86,119.03,118.86,118.93,10320.0,102.9488,103.096,102.9488,103.0094,10320.0
2016-06-01 14:20:00,118.95,118.96,118.91,118.95,4147.0,103.0267,103.0354,102.9921,103.0267,4147.0
2016-06-01 14:25:00,118.96,118.97,118.89,118.91,7922.0,103.0354,103.0441,102.9748,102.9921,7922.0
2016-06-01 14:30:00,118.92,118.94,118.76,118.85,11298.0,103.0007,103.0181,102.8622,102.9401,11298.0
2016-06-01 14:35:00,118.85,118.88,118.82,118.82,11916.0,102.9401,102.9661,102.9141,102.9141,11916.0
2016-06-01 14:40:00,118.84,118.88,118.8,118.88,9606.0,102.9315,102.9661,102.8968,102.9661,9606.0
2016-06-01 14:45:00,118.89,118.91,118.82,118.91,7300.0,102.9748,102.9921,102.9141,102.9921,7300.0
2016-06-01 14:50:00,118.91,118.99,118.91,118.95,7655.0,102.9921,103.0614,102.9921,103.0267,7655.0
2016-06-01 14:55:00,118.95,119.04,118.93,119.04,7513.0,103.0267,103.1047,103.0094,103.1047,7513.0
2016-06-01 15:00:00,119.04,119.06,118.94,118.97,8131.0,103.1047,103.122,103.0181,103.0441,8131.0
2016-06-01 15:05:00,118.99,118.99,118.9,118.9,8659.0,103.0614,103.0614,102.9834,102.9834,8659.0
2016-06-01 15:10:00,118.88,118.94,118.86,118.93,9350.0,102.9661,103.0181,102.9488,103.0094,9350.0
2016-06-01 15:15:00,118.94,119.04,118.91,119.02,9811.0,103.0181,103.1047,102.9921,103.0874,9811.0
2016-06-01 15:20:00,119.01,119.12,118.99,119.1,13220.0,103.0787,103.174,103.0614,103.1566,13220.0
2016-06-01 15:25:00,119.09,119.09,118.98,118.98,14508.0,103.148,103.148,103.0527,103.0527,14508.0
2016-06-01 15:30:00,118.97,118.97,118.87,118.9,11308.0,103.0441,103.0441,102.9574,102.9834,11308.0
2016-06-01 15:35:00,118.91,119.06,118.87,119.04,17095.0,102.9921,103.122,102.9574,103.1047,17095.0
2016-06-01 15:40:00,119.04,119.07,118.96,118.96,18492.0,103.1047,103.1307,103.0354,103.0354,18492.0
2016-06-01 15:45:00,118.96,119.0,118.92,118.95,25402.0,103.0354,103.07,103.0007,103.0267,25402.0
2016-06-01 15:50:00,118.96,118.99,118.89,118.93,20071.0,103.0354,103.0614,102.9748,103.0094,20071.0
2016-06-01 15:55:00,118.94,119.02,118.86,119.01,46662.0,103.0181,103.0874,102.9488,103.0787,46662.0
2016-06-02 09:30:00,118.7,118.96,118.25,118.29,37715.0,102.8102,103.0354,102.4204,102.4551,37715.0
2016-06-02 09:35:00,118.31,118.44,118.21,118.25,22657.0,102.4724,102.585,102.3858,102.4204,22657.0
2016-06-02 09:40:00,118.29,118.48,118.24,118.3,29131.0,102.4551,102.6196,102.4118,102.4637,29131.0
2016-06-02 09:45:00,118.34,118.44,118.07,118.07,37693.0,102.4984,102.585,102.2645,102.2645,37693.0
2016-06-02 09:50:00,118.05,118.13,118.0,118.06,15582.0,102.2472,102.3165,102.2039,102.2559,15582.0
2016-06-02 09:55:00,118.09,118.1,118.01,118.01,4688.0,102.2819,102.2905,102.2126,102.2126,4688.0
2016-06-02 10:00:00,118.01,118.23,118.01,118.23,17821.0,102.2126,102.4031,102.2126,102.4031,17821.0
2016-06-02 10:05:00,118.24,118.47,118.24,118.44,22963.0,102.4118,102.611,102.4118,102.585,22963.0
2016-06-02 10:10:00,118.47,118.5,118.32,118.39,27681.0,102.611,102.637,102.4811,102.5417,27681.0
2016-06-02 10:15:00,118.38,118.48,118.36,118.4,37874.0,102.533,102.6196,102.5157,102.5504,37874.0
2016-06-02 10:20:00,118.41,118.6,118.4,118.59,12398.0,102.559,102.7236,102.5504,102.7149,12398.0
2016-06-02 10:25:00,118.62,118.7,118.53,118.7,10079.0,102.7409,102.8102,102.663,102.8102,10079.0
2016-06-02 10:30:00,118.67,118.68,118.48,118.59,20816.0,102.7842,102.7929,102.6196,102.7149,20816.0
2016-06-02 10:35:00,118.58,118.7,118.57,118.7,11452.0,102.7063,102.8102,102.6976,102.8102,11452.0
2016-06-02 10:40:00,118.67,118.7,118.58,118.61,5780.0,102.7842,102.8102,102.7063,102.7322,5780.0
2016-06-02 10:45:00,118.62,118.65,118.52,118.59,15134.0,102.7409,102.7669,102.6543,102.7149,15134.0
2016-06-02 10:50:00,118.57,118.65,118.47,118.48,9043.0,102.6976,102.7669,102.611,102.6196,9043.0
2016-06-02 10:55:00,118.46,118.54,118.4,118.53,7916.0,102.6023,102.6716,102.5504,102.663,7916.0
2016-06-02 11:00:00,118.55,118.56,118.44,118.48,16976.0,102.6803,102.6889,102.585,102.6196,16976.0
2016-06-02 11:05:00,118.51,118.6,118.5,118.57,13304.0,102.6456,102.7236,102.637,102.6976,13304.0
2016-06-02 11:10:00,118.59,118.64,118.54,118.64,13732.0,102.7149,102.7582,102.6716,102.7582,13732.0
2016-06-02 11:15:00,118.62,118.67,118.48,118.48,18910.0,102.7409,102.7842,102.6196,102.6196,18910.0
2016-06-02 11:20:00,118.48,118.53,118.44,118.46,9800.0,102.6196,102.663,102.585,102.6023,9800.0
2016-06-02 11:25:00,118.46,118.49,118.41,118.43,11360.0,102.6023,102.6283,102.559,102.5763,11360.0
2016-06-02 11:30:00,118.43,118.59,118.42,118.46,26010.0,102.5763,102.7149,102.5677,102.6023,26010.0
2016-06-02 11:35:00,118.47,118.58,118.46,118.58,8406.0,102.611,102.7063,102.6023,102.7063,8406.0
2016-06-02 11:40:00,118.59,118.62,118.53,118.53,15457.0,102.7149,102.7409,102.663,102.663,15457.0
2016-06-02 11:45:00,118.55,118.55,118.49,118.53,6955.0,102.6803,102.6803,102.6283,102.663,6955.0
2016-06-02 11:50:00,118.54,118.64,118.51,118.63,6796.0,102.6716,102.7582,102.6456,102.7496,6796.0
2016-06-02 11:55:00,118.63,118.66,118.59,118.62,10166.0,102.7496,102.7755,102.7149,102.7409,10166.0
2016-06-02 12:00:00,118.63,118.63,118.5,118.53,8270.0,102.7496,102.7496,102.637,102.663,8270.0
2016-06-02 12:05:00,118.55,118.55,118.48,118.49,7511.0,102.6803,102.6803,102.6196,102.6283,7511.0
2016-06-02 12:10:00,118.51,118.56,118.5,118.52,7528.0,102.6456,102.6889,102.637,102.6543,7528.0
2016-06-02 12:15:00,118.53,118.53,118.45,118.49,2802.0,102.663,102.663,102.5937,102.6283,2802.0
2016-06-02 12:20:00,118.48,118.52,118.47,118.49,4499.0,102.6196,102.6543,102.611,102.6283,4499.0
2016-06-02 12:25:00,118.48,118.54,118.48,118.51,4208.0,102.6196,102.6716,102.6196,102.6456,4208.0
2016-06-02 12:30:00,118.48,118.48,118.42,118.44,9711.0,102.6196,102.6196,102.5677,102.585,9711.0
2016-06-02 12:35:00,118.45,118.57,118.44,118.57,9641.0,102.5937,102.6976,102.585,102.6976,9641.0
2016-06-02 12:40:00,118.58,118.61,118.55,118.57,6384.0,102.7063,102.7322,102.6803,102.6976,6384.0
2016-06-02 12:45:00,118.58,118.6,118.55,118.6,5458.0,102.7063,102.7236,102.6803,102.7236,5458.0
2016-06-02 12:50:00,118.59,118.67,118.59,118.65,15137.0,102.7149,102.7842,102.7149,102.7669,15137.0
2016-06-02 12:55:00,118.64,118.69,118.6,118.64,7612.0,102.7582,102.8015,102.7236,102.7582,7612.0
2016-06-02 13:00:00,118.65,118.71,118.63,118.71,30546.0,102.7669,102.8189,102.7496,102.8189,30546.0
2016-06-02 13:05:00,118.71,118.85,118.67,118.78,14360.0,102.8189,102.9401,102.7842,102.8795,14360.0
2016-06-02 13:10:00,118.8,118.8,118.72,118.78,6095.0,102.8968,102.8968,102.8275,102.8795,6095.0
2016-06-02 13:15:00,118.77,118.79,118.67,118.67,5892.0,102.8708,102.8881,102.7842,102.7842,5892.0
2016-06-02 13:20:00,118.68,118.68,118.62,118.63,7021.0,102.7929,102.7929,102.7409,102.7496,7021.0
2016-06-02 13:25:00,118.65,118.73,118.64,118.73,6153.0,102.7669,102.8362,102.7582,102.8362,6153.0
2016-06-02 13:30:00,118.73,118.76,118.7,118.74,11832.0,102.8362,102.8622,102.8102,102.8448,11832.0
2016-06-02 13:35:00,118.75,118.83,118.74,118.79,11426.0,102.8535,102.9228,102.8448,102.8881,11426.0
2016-06-02 13:40:00,118.79,118.82,118.76,118.8,7975.0,102.8881,102.9141,102.8622,102.8968,7975.0
2016-06-02 13:45:00,118.8,118.82,118.76,118.82,8147.0,102.8968,102.9141,102.8622,102.9141,8147.0
2016-06-02 13:50:00,118.79,118.97,118.79,118.97,10200.0,102.8881,103.0441,102.8881,103.0441,10200.0
2016-06-02 13:55:00,118.97,119.06,118.93,118.94,14035.0,103.0441,103.122,103.0094,103.0181,14035.0
2016-06-02 14:00:00,118.97,119.2,118.96,119.18,19135.0,103.0441,103.2433,103.0354,103.2259,19135.0
2016-06-02 14:05:00,119.19,119.24,119.08,119.13,13646.0,103.2346,103.2779,103.1393,103.1826,13646.0
2016-06-02 14:10:00,119.13,119.13,119.02,119.08,7003.0,103.1826,103.1826,103.0874,103.1393,7003.0
2016-06-02 14:15:00,119.08,119.14,119.05,119.1,8528.0,103.1393,103.1913,103.1133,103.1566,8528.0
2016-06-02 14:20:00,119.1,119.19,119.04,119.16,40972.0,103.1566,103.2346,103.1047,103.2086,40972.0
2016-06-02 14:25:00,119.15,119.19,119.08,119.11,14208.0,103.2,103.2346,103.1393,103.1653,14208.0
2016-06-02 14:30:00,119.11,119.2,119.11,119.14,14058.0,103.1653,103.2433,103.1653,103.1913,14058.0
2016-06-02 14:35:00,119.15,119.17,119.06,119.13,13420.0,103.2,103.2173,103.122,103.1826,13420.0
2016-06-02 14:40:00,119.15,119.18,119.12,119.12,8964.0,103.2,103.2259,103.174,103.174,8964.0
2016-06-02 14:45:00,119.11,119.18,119.11,119.14,9463.0,103.1653,103.2259,103.1653,103.1913,9463.0
2016-06-02 14:50:00,119.14,119.2,119.14,119.19,7072.0,103.1913,103.2433,103.1913,103.2346,7072.0
2016-06-02 14:55:00,119.18,119.27,119.16,119.26,12877.0,103.2259,103.3039,103.2086,103.2952,12877.0
2016-06-02 15:00:00,119.24,119.24,119.18,119.18,20508.0,103.2779,103.2779,103.2259,103.2259,20508.0
2016-06-02 15:05:00,119.18,119.18,119.09,119.1,12919.0,103.2259,103.2259,103.148,103.1566,12919.0
2016-06-02 15:10:00,119.11,119.15,119.08,119.13,13960.0,103.1653,103.2,103.1393,103.1826,13960.0
2016-06-02 15:15:00,119.13,119.18,119.09,119.09,24049.0,103.1826,103.2259,103.148,103.148,24049.0
2016-06-02 15:20:00,119.08,119.12,119.07,119.08,19383.0,103.1393,103.174,103.1307,103.1393,19383.0
2016-06-02 15:25:00,119.09,119.15,119.07,119.13,19897.0,103.148,103.2,103.1307,103.1826,19897.0
2016-06-02 15:30:00,119.13,119.2,119.13,119.18,24458.0,103.1826,103.2433,103.1826,103.2259,24458.0
2016-06-02 15:35:00,119.19,119.19,119.15,119.16,20129.0,103.2346,103.2346,103.2,103.2086,20129.0
2016-06-02 15:40:00,119.15,119.15,119.03,119.05,34048.0,103.2,103.2,103.096,103.1133,34048.0
2016-06-02 15:45:00,119.04,119.04,118.96,119.0,44346.0,103.1047,103.1047,103.0354,103.07,44346.0
2016-06-02 15:50:00,119.0,119.12,119.0,119.1,31536.0,103.07,103.174,103.07,103.1566,31536.0
2016-06-02 15:55:00,119.1,119.22,119.07,119.21,56936.0,103.1566,103.2606,103.1307,103.2519,56936.0
2016-06-03 09:30:00,118.88,118.98,118.32,118.91,37930.0,102.9661,103.0527,102.4811,102.9921,37930.0
2016-06-03 09:35:00,118.95,118.96,118.67,118.68,14532.0,103.0267,103.0354,102.7842,102.7929,14532.0
2016-06-03 09:40:00,118.73,118.76,118.54,118.57,8660.0,102.8362,102.8622,102.6716,102.6976,8660.0
2016-06-03 09:45:00,118.58,118.67,118.5,118.59,7987.0,102.7063,102.7842,102.637,102.7149,7987.0
2016-06-03 09:50:00,118.55,118.62,118.47,118.58,8097.0,102.6803,102.7409,102.611,102.7063,8097.0
2016-06-03 09:55:00,118.62,118.62,118.46,118.49,11113.0,102.7409,102.7409,102.6023,102.6283,11113.0
2016-06-03 10:00:00,118.49,118.5,118.16,118.2,20493.0,102.6283,102.637,102.3425,102.3771,20493.0
2016-06-03 10:05:00,118.25,118.28,118.0,118.04,20773.0,102.4204,102.4464,102.2039,102.2385,20773.0
2016-06-03 10:10:00,118.05,118.2,117.91,118.2,10935.0,102.2472,102.3771,102.1259,102.3771,10935.0
2016-06-03 10:15:00,118.19,118.27,118.16,118.21,14155.0,102.3685,102.4378,102.3425,102.3858,14155.0
2016-06-03 10:20:00,118.22,118.34,117.98,118.33,13902.0,102.3945,102.4984,102.1866,102.4897,13902.0
2016-06-03 10:25:00,118.25,118.34,118.09,118.11,24555.0,102.4204,102.4984,102.2819,102.2992,24555.0
2016-06-03 10:30:00,118.1,118.52,118.03,118.52,42669.0,102.2905,102.6543,102.2299,102.6543,42669.0
2016-06-03 10:35:00,118.53,118.62,118.49,118.58,19549.0,102.663,102.7409,102.6283,102.7063,19549.0
2016-06-03 10:40:00,118.62,118.64,118.5,118.62,15508.0,102.7409,102.7582,102.637,102.7409,15508.0
2016-06-03 10:45:00,118.6,118.61,118.51,118.58,27695.0,102.7236,102.7322,102.6456,102.7063,27695.0
2016-06-03 10:50:00,118.57,118.84,118.57,118.73,15387.0,102.6976,102.9315,102.6976,102.8362,15387.0
2016-06-03 10:55:00,118.76,118.83,118.75,118.78,10952.0,102.8622,102.9228,102.8535,102.8795,10952.0
2016-06-03 11:00:00,118.79,118.82,118.7,118.71,15469.0,102.8881,102.9141,102.8102,102.8189,15469.0
2016-06-03 11:05:00,118.7,118.72,118.47,118.47,12172.0,102.8102,102.8275,102.611,102.611,12172.0
2016-06-03 11:10:00,118.44,118.52,118.39,118.47,9252.0,102.585,102.6543,102.5417,102.611,9252.0
2016-06-03 11:15:00,118.48,118.56,118.39,118.54,8210.0,102.6196,102.6889,102.5417,102.6716,8210.0
2016-06-03 11:20:00,118.53,118.67,118.53,118.6,8699.0,102.663,102.7842,102.663,102.7236,8699.0
2016-06-03 11:25:00,118.61,118.63,118.47,118.52,8328.0,102.7322,102.7496,102.611,102.6543,8328.0
2016-06-03 11:30:00,118.58,118.8,118.58,118.79,5023.0,102.7063,102.8968,102.7063,102.8881,5023.0
2016-06-03 11:35:00,118.8,118.81,118.64,118.75,8741.0,102.8968,102.9055,102.7582,102.8535,8741.0
2016-06-03 11:40:00,118.74,118.87,118.74,118.82,6451.0,102.8448,102.9574,102.8448,102.9141,6451.0
2016-06-03 11:45:00,118.85,118.86,118.71,118.72,9955.0,102.9401,102.9488,102.8189,102.8275,9955.0
2016-06-03 11:50:00,118.72,118.79,118.69,118.7,5120.0,102.8275,102.8881,102.8015,102.8102,5120.0
2016-06-03 11:55:00,118.69,118.92,118.66,118.85,6263.0,102.8015,103.0007,102.7755,102.9401,6263.0
2016-06-03 12:00:00,118.86,118.86,118.77,118.77,3700.0,102.9488,102.9488,102.8708,102.8708,3700.0
2016-06-03 12:05:00,118.78,118.83,118.69,118.69,5988.0,102.8795,102.9228,102.8015,102.8015,5988.0
2016-06-03 12:10:00,118.68,118.76,118.64,118.74,7487.0,102.7929,102.8622,102.7582,102.8448,7487.0
2016-06-03 12:15:00,118.78,118.79,118.57,118.61,5195.0,102.8795,102.8881,102.6976,102.7322,5195.0
2016-06-03 12:20:00,118.62,118.7,118.56,118.7,11467.0,102.7409,102.8102,102.6889,102.8102,11467.0
2016-06-03 12:25:00,118.71,118.71,118.61,118.63,3385.0,102.8189,102.8189,102.7322,102.7496,3385.0
2016-06-03 12:30:00,118.62,118.81,118.62,118.76,6665.0,102.7409,102.9055,102.7409,102.8622,6665.0
2016-06-03 12:35:00,118.73,118.74,118.68,118.7,3237.0,102.8362,102.8448,102.7929,102.8102,3237.0
2016-06-03 12:40:00,118.72,118.75,118.65,118.67,4201.0,102.8275,102.8535,102.7669,102.7842,4201.0
2016-06-03 12:45:00,118.64,118.64,118.54,118.63,3652.0,102.7582,102.7582,102.6716,102.7496,3652.0
2016-06-03 12:50:00,118.59,118.66,118.58,118.63,6313.0,102.7149,102.7755,102.7063,102.7496,6313.0
2016-06-03 12:55:00,118.63,118.66,118.55,118.55,7204.0,102.7496,102.7755,102.6803,102.6803,7204.0
2016-06-03 13:00:00,118.55,118.56,118.5,118.55,5654.0,102.6803,102.6889,102.637,102.6803,5654.0
2016-06-03 13:05:00,118.55,118.62,118.53,118.61,4000.0,102.6803,102.7409,102.663,102.7322,4000.0
2016-06-03 13:10:00,118.61,118.64,118.57,118.58,4175.0,102.7322,102.7582,102.6976,102.7063,4175.0
2016-06-03 13:15:00,118.57,118.57,118.49,118.52,6193.0,102.6976,102.6976,102.6283,102.6543,6193.0
2016-06-03 13:20:00,118.54,118.57,118.51,118.53,3650.0,102.6716,102.6976,102.6456,102.663,3650.0
2016-06-03 13:25:00,118.55,118.56,118.46,118.49,6900.0,102.6803,102.6889,102.6023,102.6283,6900.0
2016-06-03 13:30:00,118.52,118.53,118.43,118.47,6010.0,102.6543,102.663,102.5763,102.611,6010.0
2016-06-03 13:35:00,118.46,118.57,118.44,118.51,4950.0,102.6023,102.6976,102.585,102.6456,4950.0
2016-06-03 13:40:00,118.49,118.57,118.49,118.56,3767.0,102.6283,102.6976,102.6283,102.6889,3767.0
2016-06-03 13:45:00,118.55,118.65,118.52,118.57,6622.0,102.6803,102.7669,102.6543,102.6976,6622.0
2016-06-03 13:50:00,118.57,118.61,118.48,118.5,4787.0,102.6976,102.7322,102.6196,102.637,4787.0
2016-06-03 13:55:00,118.49,118.65,118.49,118.63,4612.0,102.6283,102.7669,102.6283,102.7496,4612.0
2016-06-03 14:00:00,118.62,118.63,118.54,118.54,9717.0,102.7409,102.7496,102.6716,102.6716,9717.0
2016-06-03 14:05:00,118.56,118.57,118.51,118.53,5611.0,102.6889,102.6976,102.6456,102.663,5611.0
2016-06-03 14:10:00,118.54,118.56,118.5,118.52,5838.0,102.6716,102.6889,102.637,102.6543,5838.0
2016-06-03 14:15:00,118.52,118.54,118.47,118.51,5730.0,102.6543,102.6716,102.611,102.6456,5730.0
2016-06-03 14:20:00,118.53,118.55,118.43,118.52,7662.0,102.663,102.6803,102.5763,102.6543,7662.0
2016-06-03 14:25:00,118.55,118.66,118.52,118.63,10057.0,102.6803,102.7755,102.6543,102.7496,10057.0
2016-06-03 14:30:00,118.64,118.69,118.63,118.69,4601.0,102.7582,102.8015,102.7496,102.8015,4601.0
2016-06-03 14:35:00,118.67,118.86,118.67,118.86,9870.0,102.7842,102.9488,102.7842,102.9488,9870.0
2016-06-03 14:40:00,118.83,118.84,118.8,118.81,4703.0,102.9228,102.9315,102.8968,102.9055,4703.0
2016-06-03 14:45:00,118.82,118.91,118.81,118.87,7897.0,102.9141,102.9921,102.9055,102.9574,7897.0
2016-06-03 14:50:00,118.86,118.96,118.84,118.96,5793.0,102.9488,103.0354,102.9315,103.0354,5793.0
2016-06-03 14:55:00,118.95,118.96,118.84,118.84,7707.0,103.0267,103.0354,102.9315,102.9315,7707.0
2016-06-03 15:00:00,118.84,118.86,118.8,118.84,6587.0,102.9315,102.9488,102.8968,102.9315,6587.0
2016-06-03 15:05:00,118.86,118.88,118.8,118.86,5448.0,102.9488,102.9661,102.8968,102.9488,5448.0
2016-06-03 15:10:00,118.87,118.88,118.82,118.88,8999.0,102.9574,102.9661,102.9141,102.9661,8999.0
2016-06-03 15:15:00,118.88,118.89,118.84,118.85,8432.0,102.9661,102.9748,102.9315,102.9401,8432.0
2016-06-03 15:20:00,118.81,118.93,118.81,118.9,6912.0,102.9055,103.0094,102.9055,102.9834,6912.0
2016-06-03 15:25:00,118.92,118.95,118.91,118.94,10289.0,103.0007,103.0267,102.9921,103.0181,10289.0
2016-06-03 15:30:00,118.95,118.96,118.92,118.95,11924.0,103.0267,103.0354,103.0007,103.0267,11924.0
2016-06-03 15:35:00,118.95,118.96,118.88,118.95,14130.0,103.0267,103.0354,102.9661,103.0267,14130.0
2016-06-03 15:40:00,118.95,118.98,118.93,118.94,13882.0,103.0267,103.0527,103.0094,103.0181,13882.0
2016-06-03 15:45:00,118.95,119.0,118.85,118.89,33598.0,103.0267,103.07,102.9401,102.9748,33598.0
2016-06-03 15:50:00,118.9,118.96,118.89,118.94,25458.0,102.9834,103.0354,102.9748,103.0181,25458.0
2016-06-03 15:55:00,118.95,118.97,118.81,118.89,60152.0,103.0267,103.0441,102.9055,102.9748,60152.0
2016-06-06 09:30:00,119.0,119.05,118.52,118.95,28413.0,103.07,103.1133,102.6543,103.0267,28413.0
2016-06-06 09:35:00,118.88,118.88,118.69,118.77,9576.0,102.9661,102.9661,102.8015,102.8708,9576.0
2016-06-06 09:40:00,118.74,119.07,118.74,119.0,24654.0,102.8448,103.1307,102.8448,103.07,24654.0
2016-06-06 09:45:00,119.01,119.1,118.91,119.0,4280.0,103.0787,103.1566,102.9921,103.07,4280.0
2016-06-06 09:50:00,119.03,119.37,119.03,119.34,9190.0,103.096,103.3905,103.096,103.3645,9190.0
2016-06-06 09:55:00,119.3,119.37,119.18,119.19,6213.0,103.3299,103.3905,103.2259,103.2346,6213.0
2016-06-06 10:00:00,119.21,119.34,119.21,119.25,10585.0,103.2519,103.3645,103.2519,103.2866,10585.0
2016-06-06 10:05:00,119.25,119.29,119.18,119.18,20034.0,103.2866,103.3212,103.2259,103.2259,20034.0
2016-06-06 10:10:00,119.21,119.29,119.18,119.21,12670.0,103.2519,103.3212,103.2259,103.2519,12670.0
2016-06-06 10:15:00,119.25,119.39,119.2,119.34,20115.0,103.2866,103.4078,103.2433,103.3645,20115.0
2016-06-06 10:20:00,119.34,119.34,119.15,119.19,13086.0,103.3645,103.3645,103.2,103.2346,13086.0
2016-06-06 10:25:00,119.19,119.2,119.05,119.05,8186.0,103.2346,103.2433,103.1133,103.1133,8186.0
2016-06-06 10:30:00,119.1,119.18,119.09,119.18,7496.0,103.1566,103.2259,103.148,103.2259,7496.0
2016-06-06 10:35:00,119.22,119.23,119.07,119.09,8134.0,103.2606,103.2692,103.1307,103.148,8134.0
2016-06-06 10:40:00,119.12,119.2,119.09,119.14,5036.0,103.174,103.2433,103.148,103.1913,5036.0
2016-06-06 10:45:00,119.16,119.16,119.08,119.1,8166.0,103.2086,103.2086,103.1393,103.1566,8166.0
2016-06-06 10:50:00,119.11,119.17,119.03,119.06,12022.0,103.1653,103.2173,103.096,103.122,12022.0
2016-06-06 10:55:00,119.06,119.15,119.05,119.13,8317.0,103.122,103.2,103.1133,103.1826,8317.0
2016-06-06 11:00:00,119.12,119.12,119.02,119.06,15230.0,103.174,103.174,103.0874,103.122,15230.0
2016-06-06 11:05:00,119.06,119.22,119.01,119.22,15142.0,103.122,103.2606,103.0787,103.2606,15142.0
2016-06-06 11:10:00,119.22,119.29,119.2,119.29,4317.0,103.2606,103.3212,103.2433,103.3212,4317.0
2016-06-06 11:15:00,119.27,119.28,119.21,119.22,5172.0,103.3039,103.3126,103.2519,103.2606,5172.0
2016-06-06 11:20:00,119.22,119.22,119.1,119.13,6265.0,103.2606,103.2606,103.1566,103.1826,6265.0
2016-06-06 11:25:00,119.16,119.23,119.12,119.22,5679.0,103.2086,103.2692,103.174,103.2606,5679.0
2016-06-06 11:30:00,119.22,119.28,119.21,119.22,7944.0,103.2606,103.3126,103.2519,103.2606,7944.0
2016-06-06 11:35:00,119.22,119.22,119.11,119.11,20616.0,103.2606,103.2606,103.1653,103.1653,20616.0
2016-06-06 11:40:00,119.15,119.2,119.13,119.13,15948.0,103.2,103.2433,103.1826,103.1826,15948.0
2016-06-06 11:45:00,119.14,119.23,119.13,119.17,7356.0,103.1913,103.2692,103.1826,103.2173,7356.0
2016-06-06 11:50:00,119.17,119.23,119.13,119.15,8932.0,103.2173,103.2692,103.1826,103.2,8932.0
2016-06-06 11:55:00,119.15,119.16,119.02,119.03,9732.0,103.2,103.2086,103.0874,103.096,9732.0
2016-06-06 12:00:00,119.04,119.07,119.02,119.07,3634.0,103.1047,103.1307,103.0874,103.1307,3634.0
2016-06-06 12:05:00,119.07,119.1,118.98,119.03,7149.0,103.1307,103.1566,103.0527,103.096,7149.0
2016-06-06 12:10:00,119.01,119.08,118.98,119.07,7966.0,103.0787,103.1393,103.0527,103.1307,7966.0
2016-06-06 12:15:00,119.07,119.13,119.06,119.13,3078.0,103.1307,103.1826,103.122,103.1826,3078.0
2016-06-06 12:20:00,119.11,119.16,119.09,119.11,6438.0,103.1653,103.2086,103.148,103.1653,6438.0
2016-06-06 12:25:00,119.11,119.12,119.04,119.08,2282.0,103.1653,103.174,103.1047,103.1393,2282.0
2016-06-06 12:30:00,119.08,119.23,119.0,119.23,5417.0,103.1393,103.2692,103.07,103.2692,5417.0
2016-06-06 12:35:00,119.2,119.28,119.14,119.14,4559.0,103.2433,103.3126,103.1913,103.1913,4559.0
2016-06-06 12:40:00,119.14,119.21,119.11,119.21,2942.0,103.1913,103.2519,103.1653,103.2519,2942.0
2016-06-06 12:45:00,119.17,119.17,119.11,119.13,5790.0,103.2173,103.2173,103.1653,103.1826,5790.0
2016-06-06 12:50:00,119.13,119.16,118.91,118.96,15049.0,103.1826,103.2086,102.9921,103.0354,15049.0
2016-06-06 12:55:00,118.95,119.05,118.9,119.04,3780.0,103.0267,103.1133,102.9834,103.1047,3780.0
2016-06-06 13:00:00,119.06,119.13,119.01,119.11,4833.0,103.122,103.1826,103.0787,103.1653,4833.0
2016-06-06 13:05:00,119.13,119.3,119.13,119.28,5402.0,103.1826,103.3299,103.1826,103.3126,5402.0
2016-06-06 13:10:00,119.31,119.4,119.31,119.35,9132.0,103.3385,103.4165,103.3385,103.3732,9132.0
2016-06-06 13:15:00,119.34,119.35,119.26,119.26,4666.0,103.3645,103.3732,103.2952,103.2952,4666.0
2016-06-06 13:20:00,119.28,119.33,119.26,119.27,2814.0,103.3126,103.3559,103.2952,103.3039,2814.0
2016-06-06 13:25:00,119.28,119.3,119.25,119.26,3821.0,103.3126,103.3299,103.2866,103.2952,3821.0
2016-06-06 13:30:00,119.26,119.32,119.24,119.31,3637.0,103.2952,103.3472,103.2779,103.3385,3637.0
2016-06-06 13:35:00,119.31,119.32,119.18,119.18,6234.0,103.3385,103.3472,103.2259,103.2259,6234.0
2016-06-06 13:40:00,119.18,119.23,119.16,119.19,6688.0,103.2259,103.2692,103.2086,103.2346,6688.0
2016-06-06 13:45:00,119.21,119.27,119.21,119.26,5948.0,103.2519,103.3039,103.2519,103.2952,5948.0
2016-06-06 13:50:00,119.28,119.42,119.27,119.39,7540.0,103.3126,103.4338,103.3039,103.4078,7540.0
2016-06-06 13:55:00,119.39,119.39,119.34,119.35,9607.0,103.4078,103.4078,103.3645,103.3732,9607.0
2016-06-06 14:00:00,119.36,119.45,119.34,119.45,9404.0,103.3818,103.4598,103.3645,103.4598,9404.0
2016-06-06 14:05:00,119.44,119.47,119.39,119.46,4627.0,103.4511,103.4771,103.4078,103.4685,4627.0
2016-06-06 14:10:00,119.48,119.55,119.45,119.46,14680.0,103.4858,103.5464,103.4598,103.4685,14680.0
2016-06-06 14:15:00,119.47,119.62,119.47,119.56,12335.0,103.4771,103.607,103.4771,103.5551,12335.0
2016-06-06 14:20:00,119.57,119.65,119.56,119.64,14662.0,103.5637,103.633,103.5551,103.6244,14662.0
2016-06-06 14:25:00,119.64,119.69,119.59,119.64,12154.0,103.6244,103.6677,103.5811,103.6244,12154.0
2016-06-06 14:30:00,119.64,119.67,119.58,119.63,10409.0,103.6244,103.6503,103.5724,103.6157,10409.0
2016-06-06 14:35:00,119.61,119.65,119.61,119.64,7722.0,103.5984,103.633,103.5984,103.6244,7722.0
2016-06-06 14:40:00,119.64,119.68,119.59,119.67,8504.0,103.6244,103.659,103.5811,103.6503,8504.0
2016-06-06 14:45:00,119.68,119.69,119.61,119.64,10233.0,103.659,103.6677,103.5984,103.6244,10233.0
2016-06-06 14:50:00,119.64,119.76,119.63,119.74,15337.0,103.6244,103.7283,103.6157,103.711,15337.0
2016-06-06 14:55:00,119.74,119.74,119.56,119.56,7185.0,103.711,103.711,103.5551,103.5551,7185.0
2016-06-06 15:00:00,119.57,119.64,119.57,119.64,7107.0,103.5637,103.6244,103.5637,103.6244,7107.0
2016-06-06 15:05:00,119.64,119.7,119.62,119.66,13667.0,103.6244,103.6763,103.607,103.6417,13667.0
2016-06-06 15:10:00,119.67,119.72,119.66,119.68,11092.0,103.6503,103.6937,103.6417,103.659,11092.0
2016-06-06 15:15:00,119.67,119.67,119.56,119.65,10389.0,103.6503,103.6503,103.5551,103.633,10389.0
2016-06-06 15:20:00,119.64,119.67,119.62,119.63,12449.0,103.6244,103.6503,103.607,103.6157,12449.0
2016-06-06 15:25:00,119.64,119.66,119.61,119.65,12193.0,103.6244,103.6417,103.5984,103.633,12193.0
2016-06-06 15:30:00,119.64,119.66,119.59,119.63,16202.0,103.6244,103.6417,103.5811,103.6157,16202.0
2016-06-06 15:35:00,119.62,119.67,119.61,119.64,14480.0,103.607,103.6503,103.5984,103.6244,14480.0
2016-06-06 15:40:00,119.63,119.69,119.59,119.69,26905.0,103.6157,103.6677,103.5811,103.6677,26905.0
2016-06-06 15:45:00,119.7,119.73,119.66,119.68,23943.0,103.6763,103.7023,103.6417,103.659,23943.0
2016-06-06 15:50:00,119.68,119.68,119.58,119.61,42578.0,103.659,103.659,103.5724,103.5984,42578.0
2016-06-06 15:55:00,119.61,119.66,119.56,119.6,73182.0,103.5984,103.6417,103.5551,103.5897,73182.0
2016-06-07 09:30:00,119.72,119.99,119.72,119.94,44565.0,103.6937,103.9275,103.6937,103.8842,44565.0
2016-06-07 09:35:00,119.85,119.96,119.83,119.89,8394.0,103.8062,103.9015,103.7889,103.8409,8394.0
2016-06-07 09:40:00,119.94,119.96,119.86,119.88,11133.0,103.8842,103.9015,103.8149,103.8322,11133.0
2016-06-07 09:45:00,119.89,120.12,119.84,120.02,57618.0,103.8409,104.0401,103.7976,103.9535,57618.0
2016-06-07 09:50:00,120.05,120.09,119.85,119.93,11349.0,103.9795,104.0141,103.8062,103.8755,11349.0
2016-06-07 09:55:00,119.94,119.94,119.73,119.8,6632.0,103.8842,103.8842,103.7023,103.7629,6632.0
2016-06-07 10:00:00,119.81,119.81,119.74,119.78,6361.0,103.7716,103.7716,103.711,103.7456,6361.0
2016-06-07 10:05:00,119.8,119.92,119.75,119.89,10111.0,103.7629,103.8669,103.7196,103.8409,10111.0
2016-06-07 10:10:00,119.89,119.89,119.75,119.8,21885.0,103.8409,103.8409,103.7196,103.7629,21885.0
2016-06-07 10:15:00,119.8,119.81,119.6,119.61,11932.0,103.7629,103.7716,103.5897,103.5984,11932.0
2016-06-07 10:20:00,119.57,119.57,119.48,119.51,44851.0,103.5637,103.5637,103.4858,103.5118,44851.0
2016-06-07 10:25:00,119.51,119.51,119.36,119.41,12618.0,103.5118,103.5118,103.3818,103.4252,12618.0
2016-06-07 10:30:00,119.4,119.55,119.4,119.45,13010.0,103.4165,103.5464,103.4165,103.4598,13010.0
2016-06-07 10:35:00,119.46,119.57,119.46,119.47,9548.0,103.4685,103.5637,103.4685,103.4771,9548.0
2016-06-07 10:40:00,119.48,119.54,119.45,119.48,8043.0,103.4858,103.5377,103.4598,103.4858,8043.0
2016-06-07 10:45:00,119.47,119.47,119.25,119.25,14513.0,103.4771,103.4771,103.2866,103.2866,14513.0
2016-06-07 10:50:00,119.24,119.32,119.24,119.32,7151.0,103.2779,103.3472,103.2779,103.3472,7151.0
2016-06-07 10:55:00,119.32,119.4,119.28,119.4,11303.0,103.3472,103.4165,103.3126,103.4165,11303.0
2016-06-07 11:00:00,119.41,119.47,119.34,119.41,15989.0,103.4252,103.4771,103.3645,103.4252,15989.0
2016-06-07 11:05:00,119.4,119.55,119.39,119.54,12429.0,103.4165,103.5464,103.4078,103.5377,12429.0
2016-06-07 11:10:00,119.54,119.57,119.48,119.51,9483.0,103.5377,103.5637,103.4858,103.5118,9483.0
2016-06-07 11:15:00,119.49,119.65,119.49,119.65,12813.0,103.4944,103.633,103.4944,103.633,12813.0
2016-06-07 11:20:00,119.66,119.7,119.6,119.61,5696.0,103.6417,103.6763,103.5897,103.5984,5696.0
2016-06-07 11:25:00,119.6,119.68,119.59,119.66,5959.0,103.5897,103.659,103.5811,103.6417,5959.0
2016-06-07 11:30:00,119.67,119.75,119.66,119.74,6178.0,103.6503,103.7196,103.6417,103.711,6178.0
2016-06-07 11:35:00,119.76,119.77,119.62,119.65,5794.0,103.7283,103.737,103.607,103.633,5794.0
2016-06-07 11:40:00,119.64,119.74,119.63,119.74,3114.0,103.6244,103.711,103.6157,103.711,3114.0
2016-06-07 11:45:00,119.72,119.75,119.61,119.64,7610.0,103.6937,103.7196,103.5984,103.6244,7610.0
2016-06-07 11:50:00,119.61,119.65,119.58,119.6,4866.0,103.5984,103.633,103.5724,103.5897,4866.0
2016-06-07 11:55:00,119.57,119.63,119.56,119.57,5348.0,103.5637,103.6157,103.5551,103.5637,5348.0
2016-06-07 12:00:00,119.57,119.59,119.53,119.53,2760.0,103.5637,103.5811,103.5291,103.5291,2760.0
2016-06-07 12:05:00,119.54,119.62,119.53,119.62,53800.0,103.5377,103.607,103.5291,103.607,53800.0
2016-06-07 12:10:00,119.63,119.73,119.63,119.73,2015.0,103.6157,103.7023,103.6157,103.7023,2015.0
2016-06-07 12:15:00,119.73,119.82,119.73,119.77,18410.0,103.7023,103.7803,103.7023,103.737,18410.0
2016-06-07 12:20:00,119.77,119.88,119.77,119.88,14343.0,103.737,103.8322,103.737,103.8322,14343.0
2016-06-07 12:25:00,119.88,119.89,119.83,119.89,4147.0,103.8322,103.8409,103.7889,103.8409,4147.0
2016-06-07 12:30:00,119.89,119.93,119.88,119.93,2728.0,103.8409,103.8755,103.8322,103.8755,2728.0
2016-06-07 12:35:00,119.92,119.92,119.84,119.84,6226.0,103.8669,103.8669,103.7976,103.7976,6226.0
2016-06-07 12:40:00,119.85,119.89,119.85,119.89,1731.0,103.8062,103.8409,103.8062,103.8409,1731.0
2016-06-07 12:45:00,119.91,119.92,119.89,119.89,2719.0,103.8582,103.8669,103.8409,103.8409,2719.0
2016-06-07 12:50:00,119.88,119.88,119.85,119.86,3377.0,103.8322,103.8322,103.8062,103.8149,3377.0
2016-06-07 12:55:00,119.87,119.91,119.86,119.89,5189.0,103.8236,103.8582,103.8149,103.8409,5189.0
2016-06-07 13:00:00,119.88,119.91,119.85,119.9,3538.0,103.8322,103.8582,103.8062,103.8496,3538.0
2016-06-07 13:05:00,119.9,119.91,119.85,119.88,3277.0,103.8496,103.8582,103.8062,103.8322,3277.0
2016-06-07 13:10:00,119.87,119.93,119.87,119.91,5402.0,103.8236,103.8755,103.8236,103.8582,5402.0
2016-06-07 13:15:00,119.92,119.94,119.9,119.92,4421.0,103.8669,103.8842,103.8496,103.8669,4421.0
2016-06-07 13:20:00,119.95,119.95,119.93,119.93,2522.0,103.8929,103.8929,103.8755,103.8755,2522.0
2016-06-07 13:25:00,119.93,119.94,119.89,119.93,2794.0,103.8755,103.8842,103.8409,103.8755,2794.0
2016-06-07 13:30:00,119.93,119.96,119.91,119.92,4816.0,103.8755,103.9015,103.8582,103.8669,4816.0
2016-06-07 13:35:00,119.94,119.94,119.89,119.92,4321.0,103.8842,103.8842,103.8409,103.8669,4321.0
2016-06-07 13:40:00,119.91,119.95,119.9,119.93,4217.0,103.8582,103.8929,103.8496,103.8755,4217.0
2016-06-07 13:45:00,119.92,119.94,119.9,119.94,2325.0,103.8669,103.8842,103.8496,103.8842,2325.0
2016-06-07 13:50:00,119.93,119.97,119.91,119.91,10601.0,103.8755,103.9102,103.8582,103.8582,10601.0
2016-06-07 13:55:00,119.91,119.95,119.91,119.92,10150.0,103.8582,103.8929,103.8582,103.8669,10150.0
2016-06-07 14:00:00,119.94,119.95,119.9,119.95,6412.0,103.8842,103.8929,103.8496,103.8929,6412.0
2016-06-07 14:05:00,119.95,119.98,119.93,119.98,12769.0,103.8929,103.9188,103.8755,103.9188,12769.0
2016-06-07 14:10:00,119.96,119.98,119.94,119.98,7668.0,103.9015,103.9188,103.8842,103.9188,7668.0
2016-06-07 14:15:00,120.0,120.04,119.99,120.02,22499.0,103.9362,103.9708,103.9275,103.9535,22499.0
2016-06-07 14:20:00,120.03,120.1,120.02,120.08,9340.0,103.9622,104.0228,103.9535,104.0055,9340.0
2016-06-07 14:25:00,120.08,120.15,120.08,120.11,7295.0,104.0055,104.0661,104.0055,104.0314,7295.0
2016-06-07 14:30:00,120.11,120.12,120.06,120.11,4053.0,104.0314,104.0401,103.9881,104.0314,4053.0
2016-06-07 14:35:00,120.11,120.12,119.99,119.99,3327.0,104.0314,104.0401,103.9275,103.9275,3327.0
2016-06-07 14:40:00,120.0,120.04,119.97,119.97,5170.0,103.9362,103.9708,103.9102,103.9102,5170.0
2016-06-07 14:45:00,119.98,119.99,119.9,119.9,9214.0,103.9188,103.9275,103.8496,103.8496,9214.0
2016-06-07 14:50:00,119.91,119.96,119.9,119.9,4711.0,103.8582,103.9015,103.8496,103.8496,4711.0
2016-06-07 14:55:00,119.92,119.93,119.85,119.86,9392.0,103.8669,103.8755,103.8062,103.8149,9392.0
2016-06-07 15:00:00,119.87,119.94,119.86,119.88,11758.0,103.8236,103.8842,103.8149,103.8322,11758.0
2016-06-07 15:05:00,119.85,119.89,119.81,119.81,23739.0,103.8062,103.8409,103.7716,103.7716,23739.0
2016-06-07 15:10:00,119.8,119.83,119.77,119.77,11206.0,103.7629,103.7889,103.737,103.737,11206.0
2016-06-07 15:15:00,119.77,119.79,119.73,119.78,8324.0,103.737,103.7543,103.7023,103.7456,8324.0
2016-06-07 15:20:00,119.78,119.83,119.77,119.82,7380.0,103.7456,103.7889,103.737,103.7803,7380.0
2016-06-07 15:25:00,119.81,119.88,119.81,119.85,10111.0,103.7716,103.8322,103.7716,103.8062,10111.0
2016-06-07 15:30:00,119.85,119.87,119.79,119.86,11151.0,103.8062,103.8236,103.7543,103.8149,11151.0
2016-06-07 15:35:00,119.85,119.86,119.71,119.76,13924.0,103.8062,103.8149,103.685,103.7283,13924.0
2016-06-07 15:40:00,119.76,119.76,119.65,119.67,15881.0,103.7283,103.7283,103.633,103.6503,15881.0
2016-06-07 15:45:00,119.66,119.74,119.62,119.67,27195.0,103.6417,103.711,103.607,103.6503,27195.0
2016-06-07 15:50:00,119.67,119.72,119.65,119.65,22134.0,103.6503,103.6937,103.633,103.633,22134.0
2016-06-07 15:55:00,119.65,119.7,119.6,119.65,64350.0,103.633,103.6763,103.5897,103.633,64350.0
2016-06-08 09:30:00,119.59,119.82,119.23,119.7,34698.0,103.5811,103.7803,103.2692,103.6763,34698.0
2016-06-08 09:35:00,119.71,119.95,119.63,119.72,14428.0,103.685,103.8929,103.6157,103.6937,14428.0
2016-06-08 09:40:00,119.7,119.89,119.7,119.78,7558.0,103.6763,103.8409,103.6763,103.7456,7558.0
2016-06-08 09:45:00,119.78,119.87,119.69,119.72,15947.0,103.7456,103.8236,103.6677,103.6937,15947.0
2016-06-08 09:50:00,119.72,119.73,119.62,119.65,15043.0,103.6937,103.7023,103.607,103.633,15043.0
2016-06-08 09:55:00,119.65,119.65,119.52,119.65,14579.0,103.633,103.633,103.5204,103.633,14579.0
2016-06-08 10:00:00,119.62,119.65,119.26,119.27,49744.0,103.607,103.633,103.2952,103.3039,49744.0
2016-06-08 10:05:00,119.28,119.36,119.14,119.16,19237.0,103.3126,103.3818,103.1913,103.2086,19237.0
2016-06-08 10:10:00,119.16,119.17,119.05,119.09,23777.0,103.2086,103.2173,103.1133,103.148,23777.0
2016-06-08 10:15:00,119.07,119.08,118.79,118.8,29164.0,103.1307,103.1393,102.8881,102.8968,29164.0
2016-06-08 10:20:00,118.82,118.84,118.74,118.8,26474.0,102.9141,102.9315,102.8448,102.8968,26474.0
2016-06-08 10:25:00,118.82,118.91,118.82,118.83,17650.0,102.9141,102.9921,102.9141,102.9228,17650.0
2016-06-08 10:30:00,118.83,118.95,118.77,118.83,29949.0,102.9228,103.0267,102.8708,102.9228,29949.0
2016-06-08 10:35:00,118.84,118.95,118.8,118.84,28944.0,102.9315,103.0267,102.8968,102.9315,28944.0
2016-06-08 10:40:00,118.85,118.88,118.79,118.84,22898.0,102.9401,102.9661,102.8881,102.9315,22898.0
2016-06-08 10:45:00,118.84,118.84,118.77,118.8,20227.0,102.9315,102.9315,102.8708,102.8968,20227.0
2016-06-08 10:50:00,118.8,118.86,118.77,118.82,20985.0,102.8968,102.9488,102.8708,102.9141,20985.0
2016-06-08 10:55:00,118.81,118.83,118.65,118.67,31820.0,102.9055,102.9228,102.7669,102.7842,31820.0
2016-06-08 11:00:00,118.7,118.7,118.54,118.58,28891.0,102.8102,102.8102,102.6716,102.7063,28891.0
2016-06-08 11:05:00,118.57,118.76,118.57,118.74,21535.0,102.6976,102.8622,102.6976,102.8448,21535.0
2016-06-08 11:10:00,118.75,118.91,118.74,118.89,13690.0,102.8535,102.9921,102.8448,102.9748,13690.0
2016-06-08 11:15:00,118.9,118.99,118.89,118.95,18907.0,102.9834,103.0614,102.9748,103.0267,18907.0
2016-06-08 11:20:00,118.96,119.05,118.94,118.95,15627.0,103.0354,103.1133,103.0181,103.0267,15627.0
2016-06-08 11:25:00,118.95,119.01,118.89,118.93,19316.0,103.0267,103.0787,102.9748,103.0094,19316.0
2016-06-08 11:30:00,118.94,119.05,118.94,119.05,20407.0,103.0181,103.1133,103.0181,103.1133,20407.0
2016-06-08 11:35:00,119.04,119.09,118.99,119.06,16952.0,103.1047,103.148,103.0614,103.122,16952.0
2016-06-08 11:40:00,119.07,119.07,118.96,119.03,11549.0,103.1307,103.1307,103.0354,103.096,11549.0
2016-06-08 11:45:00,119.06,119.12,119.03,119.08,11835.0,103.122,103.174,103.096,103.1393,11835.0
2016-06-08 11:50:00,119.06,119.09,119.01,119.05,11784.0,103.122,103.148,103.0787,103.1133,11784.0
2016-06-08 11:55:00,119.05,119.06,119.0,119.01,10701.0,103.1133,103.122,103.07,103.0787,10701.0
2016-06-08 12:00:00,119.01,119.04,119.0,119.02,10723.0,103.0787,103.1047,103.07,103.0874,10723.0
2016-06-08 12:05:00,119.03,119.06,119.02,119.04,10502.0,103.096,103.122,103.0874,103.1047,10502.0
2016-06-08 12:10:00,119.04,119.12,118.99,119.1,31028.0,103.1047,103.174,103.0614,103.1566,31028.0
2016-06-08 12:15:00,119.13,119.13,119.07,119.08,7117.0,103.1826,103.1826,103.1307,103.1393,7117.0
2016-06-08 12:20:00,119.09,119.14,119.07,119.13,8227.0,103.148,103.1913,103.1307,103.1826,8227.0
2016-06-08 12:25:00,119.13,119.13,119.08,119.08,7670.0,103.1826,103.1826,103.1393,103.1393,7670.0
2016-06-08 12:30:00,119.09,119.13,119.05,119.05,9741.0,103.148,103.1826,103.1133,103.1133,9741.0
2016-06-08 12:35:00,119.06,119.08,119.01,119.01,8865.0,103.122,103.1393,103.0787,103.0787,8865.0
2016-06-08 12:40:00,119.0,119.01,118.97,118.98,8985.0,103.07,103.0787,103.0441,103.0527,8985.0
2016-06-08 12:45:00,118.98,119.0,118.92,118.94,11012.0,103.0527,103.07,103.0007,103.0181,11012.0
2016-06-08 12:50:00,118.93,119.03,118.91,119.0,19275.0,103.0094,103.096,102.9921,103.07,19275.0
2016-06-08 12:55:00,119.0,119.06,118.99,119.02,11419.0,103.07,103.122,103.0614,103.0874,11419.0
2016-06-08 13:00:00,119.03,119.08,119.01,119.05,15949.0,103.096,103.1393,103.0787,103.1133,15949.0
2016-06-08 13:05:00,119.07,119.12,119.06,119.08,11959.0,103.1307,103.174,103.122,103.1393,11959.0
2016-06-08 13:10:00,119.07,119.14,119.06,119.12,8731.0,103.1307,103.1913,103.122,103.174,8731.0
2016-06-08 13:15:00,119.14,119.17,119.09,119.16,17915.0,103.1913,103.2173,103.148,103.2086,17915.0
2016-06-08 13:20:00,119.17,119.17,119.04,119.08,14059.0,103.2173,103.2173,103.1047,103.1393,14059.0
2016-06-08 13:25:00,119.07,119.09,119.01,119.07,14224.0,103.1307,103.148,103.0787,103.1307,14224.0
2016-06-08 13:30:00,119.06,119.17,119.06,119.16,12930.0,103.122,103.2173,103.122,103.2086,12930.0
2016-06-08 13:35:00,119.16,119.16,119.09,119.09,8876.0,103.2086,103.2086,103.148,103.148,8876.0
2016-06-08 13:40:00,119.08,119.1,119.03,119.07,12038.0,103.1393,103.1566,103.096,103.1307,12038.0
2016-06-08 13:45:00,119.06,119.08,118.98,118.98,9419.0,103.122,103.1393,103.0527,103.0527,9419.0
2016-06-08 13:50:00,118.98,119.06,118.98,119.02,10212.0,103.0527,103.122,103.0527,103.0874,10212.0
2016-06-08 13:55:00,119.03,119.09,119.01,119.08,23513.0,103.096,103.148,103.0787,103.1393,23513.0
2016-06-08 14:00:00,119.08,119.1,119.01,119.03,14363.0,103.1393,103.1566,103.0787,103.096,14363.0
2016-06-08 14:05:00,119.05,119.16,119.04,119.15,11592.0,103.1133,103.2086,103.1047,103.2,11592.0
2016-06-08 14:10:00,119.15,119.16,119.05,119.09,27536.0,103.2,103.2086,103.1133,103.148,27536.0
2016-06-08 14:15:00,119.09,119.21,119.09,119.17,17825.0,103.148,103.2519,103.148,103.2173,17825.0
2016-06-08 14:20:00,119.18,119.23,119.16,119.2,25784.0,103.2259,103.2692,103.2086,103.2433,25784.0
2016-06-08 14:25:00,119.2,119.35,119.19,119.25,33218.0,103.2433,103.3732,103.2346,103.2866,33218.0
2016-06-08 14:30:00,119.25,119.29,119.22,119.29,19927.0,103.2866,103.3212,103.2606,103.3212,19927.0
2016-06-08 14:35:00,119.32,119.38,119.32,119.35,14270.0,103.3472,103.3992,103.3472,103.3732,14270.0
2016-06-08 14:40:00,119.34,119.34,119.26,119.29,17237.0,103.3645,103.3645,103.2952,103.3212,17237.0
2016-06-08 14:45:00,119.3,119.4,119.29,119.29,32478.0,103.3299,103.4165,103.3212,103.3212,32478.0
2016-06-08 14:50:00,119.3,119.37,119.3,119.36,10790.0,103.3299,103.3905,103.3299,103.3818,10790.0
2016-06-08 14:55:00,119.38,119.39,119.32,119.36,12329.0,103.3992,103.4078,103.3472,103.3818,12329.0
2016-06-08 15:00:00,119.35,119.36,119.28,119.33,30638.0,103.3732,103.3818,103.3126,103.3559,30638.0
2016-06-08 15:05:00,119.32,119.34,119.31,119.33,10746.0,103.3472,103.3645,103.3385,103.3559,10746.0
2016-06-08 15:10:00,119.33,119.41,119.32,119.4,23090.0,103.3559,103.4252,103.3472,103.4165,23090.0
2016-06-08 15:15:00,119.4,119.4,119.28,119.3,29986.0,103.4165,103.4165,103.3126,103.3299,29986.0
2016-06-08 15:20:00,119.29,119.3,119.21,119.27,19842.0,103.3212,103.3299,103.2519,103.3039,19842.0
2016-06-08 15:25:00,119.28,119.3,119.26,119.26,20078.0,103.3126,103.3299,103.2952,103.2952,20078.0
2016-06-08 15:30:00,119.26,119.29,119.24,119.27,24823.0,103.2952,103.3212,103.2779,103.3039,24823.0
2016-06-08 15:35:00,119.27,119.35,119.26,119.34,25978.0,103.3039,103.3732,103.2952,103.3645,25978.0
2016-06-08 15:40:00,119.34,119.35,119.29,119.35,41972.0,103.3645,103.3732,103.3212,103.3732,41972.0
2016-06-08 15:45:00,119.35,119.41,119.34,119.39,45199.0,103.3732,103.4252,103.3645,103.4078,45199.0
2016-06-08 15:50:00,119.38,119.41,119.3,119.33,55282.0,103.3992,103.4252,103.3299,103.3559,55282.0
2016-06-08 15:55:00,119.34,119.37,119.23,119.32,116154.0,103.3645,103.3905,103.2692,103.3472,116154.0
2016-06-09 09:30:00,118.35,118.45,117.8,118.18,102402.0,102.507,102.5937,102.0307,102.3598,102402.0
2016-06-09 09:35:00,118.15,118.34,118.12,118.26,39929.0,102.3338,102.4984,102.3078,102.4291,39929.0
2016-06-09 09:40:00,118.29,118.67,118.29,118.64,24298.0,102.4551,102.7842,102.4551,102.7582,24298.0
2016-06-09 09:45:00,118.66,118.99,118.6,118.96,20342.0,102.7755,103.0614,102.7236,103.0354,20342.0
2016-06-09 09:50:00,118.96,119.07,118.92,119.04,16231.0,103.0354,103.1307,103.0007,103.1047,16231.0
2016-06-09 09:55:00,119.02,119.03,118.73,118.76,9856.0,103.0874,103.096,102.8362,102.8622,9856.0
2016-06-09 10:00:00,118.75,119.01,118.73,118.83,17936.0,102.8535,103.0787,102.8362,102.9228,17936.0
2016-06-09 10:05:00,118.87,118.87,118.66,118.71,10748.0,102.9574,102.9574,102.7755,102.8189,10748.0
2016-06-09 10:10:00,118.76,118.83,118.74,118.82,4838.0,102.8622,102.9228,102.8448,102.9141,4838.0
2016-06-09 10:15:00,118.82,118.93,118.78,118.8,10896.0,102.9141,103.0094,102.8795,102.8968,10896.0
2016-06-09 10:20:00,118.79,118.8,118.5,118.54,15339.0,102.8881,102.8968,102.637,102.6716,15339.0
2016-06-09 10:25:00,118.53,118.65,118.49,118.55,8972.0,102.663,102.7669,102.6283,102.6803,8972.0
2016-06-09 10:30:00,118.56,118.57,118.43,118.49,13358.0,102.6889,102.6976,102.5763,102.6283,13358.0
2016-06-09 10:35:00,118.44,118.66,118.44,118.6,8115.0,102.585,102.7755,102.585,102.7236,8115.0
2016-06-09 10:40:00,118.59,118.66,118.54,118.63,18357.0,102.7149,102.7755,102.6716,102.7496,18357.0
2016-06-09 10:45:00,118.66,118.68,118.6,118.63,4877.0,102.7755,102.7929,102.7236,102.7496,4877.0
2016-06-09 10:50:00,118.72,118.73,118.63,118.72,7238.0,102.8275,102.8362,102.7496,102.8275,7238.0
2016-06-09 10:55:00,118.73,118.78,118.69,118.73,15860.0,102.8362,102.8795,102.8015,102.8362,15860.0
2016-06-09 11:00:00,118.73,118.74,118.69,118.73,7077.0,102.8362,102.8448,102.8015,102.8362,7077.0
2016-06-09 11:05:00,118.75,118.79,118.7,118.75,21679.0,102.8535,102.8881,102.8102,102.8535,21679.0
2016-06-09 11:10:00,118.75,118.76,118.63,118.65,13042.0,102.8535,102.8622,102.7496,102.7669,13042.0
2016-06-09 11:15:00,118.66,118.66,118.54,118.56,19959.0,102.7755,102.7755,102.6716,102.6889,19959.0
2016-06-09 11:20:00,118.55,118.64,118.48,118.55,14597.0,102.6803,102.7582,102.6196,102.6803,14597.0
2016-06-09 11:25:00,118.55,118.61,118.5,118.51,7582.0,102.6803,102.7322,102.637,102.6456,7582.0
2016-06-09 11:30:00,118.52,118.57,118.43,118.56,8261.0,102.6543,102.6976,102.5763,102.6889,8261.0
2016-06-09 11:35:00,118.59,118.62,118.54,118.57,7072.0,102.7149,102.7409,102.6716,102.6976,7072.0
2016-06-09 11:40:00,118.64,118.66,118.58,118.62,4850.0,102.7582,102.7755,102.7063,102.7409,4850.0
2016-06-09 11:45:00,118.62,118.62,118.56,118.58,7655.0,102.7409,102.7409,102.6889,102.7063,7655.0
2016-06-09 11:50:00,118.6,118.68,118.51,118.68,8683.0,102.7236,102.7929,102.6456,102.7929,8683.0
2016-06-09 11:55:00,118.66,118.66,118.62,118.64,5243.0,102.7755,102.7755,102.7409,102.7582,5243.0
2016-06-09 12:00:00,118.66,118.67,118.59,118.64,8100.0,102.7755,102.7842,102.7149,102.7582,8100.0
2016-06-09 12:05:00,118.7,118.7,118.67,118.69,5132.0,102.8102,102.8102,102.7842,102.8015,5132.0
2016-06-09 12:10:00,118.71,118.73,118.63,118.66,7147.0,102.8189,102.8362,102.7496,102.7755,7147.0
2016-06-09 12:15:00,118.68,118.74,118.63,118.67,7244.0,102.7929,102.8448,102.7496,102.7842,7244.0
2016-06-09 12:20:00,118.71,118.75,118.68,118.7,6979.0,102.8189,102.8535,102.7929,102.8102,6979.0
2016-06-09 12:25:00,118.68,118.82,118.67,118.82,4514.0,102.7929,102.9141,102.7842,102.9141,4514.0
2016-06-09 12:30:00,118.83,118.91,118.82,118.89,7735.0,102.9228,102.9921,102.9141,102.9748,7735.0
2016-06-09 12:35:00,118.9,118.93,118.87,118.92,7567.0,102.9834,103.0094,102.9574,103.0007,7567.0
2016-06-09 12:40:00,118.92,118.93,118.87,118.87,6131.0,103.0007,103.0094,102.9574,102.9574,6131.0
2016-06-09 12:45:00,118.9,118.95,118.88,118.94,6012.0,102.9834,103.0267,102.9661,103.0181,6012.0
2016-06-09 12:50:00,118.94,119.04,118.93,119.01,4815.0,103.0181,103.1047,103.0094,103.0787,4815.0
2016-06-09 12:55:00,119.01,119.05,119.0,119.05,5248.0,103.0787,103.1133,103.07,103.1133,5248.0
2016-06-09 13:00:00,119.06,119.09,119.0,119.01,9848.0,103.122,103.148,103.07,103.0787,9848.0
2016-06-09 13:05:00,119.02,119.04,119.0,119.01,2174.0,103.0874,103.1047,103.07,103.0787,2174.0
2016-06-09 13:10:00,119.03,119.06,119.01,119.03,6485.0,103.096,103.122,103.0787,103.096,6485.0
2016-06-09 13:15:00,119.07,119.18,119.07,119.18,5484.0,103.1307,103.2259,103.1307,103.2259,5484.0
2016-06-09 13:20:00,119.17,119.23,119.17,119.21,1675.0,103.2173,103.2692,103.2173,103.2519,1675.0
2016-06-09 13:25:00,119.23,119.24,119.2,119.21,2789.0,103.2692,103.2779,103.2433,103.2519,2789.0
2016-06-09 13:30:00,119.2,119.26,119.17,119.26,6410.0,103.2433,103.2952,103.2173,103.2952,6410.0
2016-06-09 13:35:00,119.24,119.25,119.21,119.25,2211.0,103.2779,103.2866,103.2519,103.2866,2211.0
2016-06-09 13:40:00,119.23,119.24,119.17,119.24,6907.0,103.2692,103.2779,103.2173,103.2779,6907.0
2016-06-09 13:45:00,119.24,119.25,119.22,119.24,6120.0,103.2779,103.2866,103.2606,103.2779,6120.0
2016-06-09 13:50:00,119.25,119.26,119.07,119.11,6872.0,103.2866,103.2952,103.1307,103.1653,6872.0
2016-06-09 13:55:00,119.14,119.21,119.1,119.16,9118.0,103.1913,103.2519,103.1566,103.2086,9118.0
2016-06-09 14:00:00,119.18,119.18,119.11,119.15,3934.0,103.2259,103.2259,103.1653,103.2,3934.0
2016-06-09 14:05:00,119.14,119.14,119.1,119.13,4207.0,103.1913,103.1913,103.1566,103.1826,4207.0
2016-06-09 14:10:00,119.1,119.25,119.08,119.23,3851.0,103.1566,103.2866,103.1393,103.2692,3851.0
2016-06-09 14:15:00,119.23,119.24,119.18,119.22,6588.0,103.2692,103.2779,103.2259,103.2606,6588.0
2016-06-09 14:20:00,119.22,119.24,119.16,119.23,4830.0,103.2606,103.2779,103.2086,103.2692,4830.0
2016-06-09 14:25:00,119.26,119.27,119.17,119.2,11340.0,103.2952,103.3039,103.2173,103.2433,11340.0
2016-06-09 14:30:00,119.23,119.26,119.18,119.26,4953.0,103.2692,103.2952,103.2259,103.2952,4953.0
2016-06-09 14:35:00,119.28,119.31,119.25,119.26,5365.0,103.3126,103.3385,103.2866,103.2952,5365.0
2016-06-09 14:40:00,119.3,119.32,119.28,119.31,2125.0,103.3299,103.3472,103.3126,103.3385,2125.0
2016-06-09 14:45:00,119.36,119.43,119.3,119.34,9248.0,103.3818,103.4425,103.3299,103.3645,9248.0
2016-06-09 14:50:00,119.36,119.38,119.34,119.35,4664.0,103.3818,103.3992,103.3645,103.3732,4664.0
2016-06-09 14:55:00,119.38,119.38,119.35,119.38,4324.0,103.3992,103.3992,103.3732,103.3992,4324.0
2016-06-09 15:00:00,119.36,119.42,119.35,119.36,3913.0,103.3818,103.4338,103.3732,103.3818,3913.0
2016-06-09 15:05:00,119.35,119.41,119.32,119.4,4571.0,103.3732,103.4252,103.3472,103.4165,4571.0
2016-06-09 15:10:00,119.39,119.4,119.3,119.33,12148.0,103.4078,103.4165,103.3299,103.3559,12148.0
2016-06-09 15:15:00,119.33,119.34,119.26,119.31,14333.0,103.3559,103.3645,103.2952,103.3385,14333.0
2016-06-09 15:20:00,119.32,119.33,119.26,119.32,8823.0,103.3472,103.3559,103.2952,103.3472,8823.0
2016-06-09 15:25:00,119.31,119.41,119.31,119.41,7154.0,103.3385,103.4252,103.3385,103.4252,7154.0
2016-06-09 15:30:00,119.4,119.44,119.38,119.42,14929.0,103.4165,103.4511,103.3992,103.4338,14929.0
2016-06-09 15:35:00,119.42,119.45,119.4,119.45,11273.0,103.4338,103.4598,103.4165,103.4598,11273.0
2016-06-09 15:40:00,119.45,119.53,119.44,119.5,27495.0,103.4598,103.5291,103.4511,103.5031,27495.0
2016-06-09 15:45:00,119.5,119.53,119.45,119.51,19862.0,103.5031,103.5291,103.4598,103.5118,19862.0
2016-06-09 15:50:00,119.5,119.51,119.41,119.43,31776.0,103.5031,103.5118,103.4252,103.4425,31776.0
2016-06-09 15:55:00,119.44,119.47,119.42,119.45,48781.0,103.4511,103.4771,103.4338,103.4598,48781.0
2016-06-10 09:30:00,118.5,118.85,118.35,118.85,46383.0,102.637,102.9401,102.507,102.9401,46383.0
2016-06-10 09:35:00,118.89,118.89,118.62,118.63,12433.0,102.9748,102.9748,102.7409,102.7496,12433.0
2016-06-10 09:40:00,118.59,118.88,118.52,118.88,8786.0,102.7149,102.9661,102.6543,102.9661,8786.0
2016-06-10 09:45:00,118.88,118.88,118.6,118.63,9330.0,102.9661,102.9661,102.7236,102.7496,9330.0
2016-06-10 09:50:00,118.62,118.67,118.54,118.64,7722.0,102.7409,102.7842,102.6716,102.7582,7722.0
2016-06-10 09:55:00,118.66,118.72,118.55,118.57,20090.0,102.7755,102.8275,102.6803,102.6976,20090.0
2016-06-10 10:00:00,118.59,118.71,118.35,118.38,15051.0,102.7149,102.8189,102.507,102.533,15051.0
2016-06-10 10:05:00,118.37,118.46,118.34,118.37,9875.0,102.5244,102.6023,102.4984,102.5244,9875.0
2016-06-10 10:10:00,118.38,118.44,118.35,118.41,16353.0,102.533,102.585,102.507,102.559,16353.0
2016-06-10 10:15:00,118.41,118.59,118.38,118.59,11933.0,102.559,102.7149,102.533,102.7149,11933.0
2016-06-10 10:20:00,118.56,118.67,118.53,118.62,12013.0,102.6889,102.7842,102.663,102.7409,12013.0
2016-06-10 10:25:00,118.64,118.83,118.59,118.71,20961.0,102.7582,102.9228,102.7149,102.8189,20961.0
2016-06-10 10:30:00,118.73,118.88,118.71,118.82,9735.0,102.8362,102.9661,102.8189,102.9141,9735.0
2016-06-10 10:35:00,118.81,118.84,118.66,118.67,9963.0,102.9055,102.9315,102.7755,102.7842,9963.0
2016-06-10 10:40:00,118.66,118.67,118.59,118.66,9142.0,102.7755,102.7842,102.7149,102.7755,9142.0
2016-06-10 10:45:00,118.66,118.66,118.57,118.64,7891.0,102.7755,102.7755,102.6976,102.7582,7891.0
2016-06-10 10:50:00,118.64,118.68,118.6,118.6,12508.0,102.7582,102.7929,102.7236,102.7236,12508.0
2016-06-10 10:55:00,118.61,118.71,118.61,118.7,8813.0,102.7322,102.8189,102.7322,102.8102,8813.0
2016-06-10 11:00:00,118.71,118.78,118.62,118.69,16358.0,102.8189,102.8795,102.7409,102.8015,16358.0
2016-06-10 11:05:00,118.67,118.7,118.6,118.62,25625.0,102.7842,102.8102,102.7236,102.7409,25625.0
2016-06-10 11:10:00,118.63,118.63,118.46,118.5,20161.0,102.7496,102.7496,102.6023,102.637,20161.0
2016-06-10 11:15:00,118.51,118.52,118.4,118.45,15198.0,102.6456,102.6543,102.5504,102.5937,15198.0
2016-06-10 11:20:00,118.46,118.52,118.33,118.5,40125.0,102.6023,102.6543,102.4897,102.637,40125.0
2016-06-10 11:25:00,118.49,118.53,118.43,118.46,10419.0,102.6283,102.663,102.5763,102.6023,10419.0
2016-06-10 11:30:00,118.48,118.52,118.42,118.44,7732.0,102.6196,102.6543,102.5677,102.585,7732.0
2016-06-10 11:35:00,118.44,118.49,118.41,118.44,5748.0,102.585,102.6283,102.559,102.585,5748.0
2016-06-10 11:40:00,118.43,118.48,118.37,118.4,5428.0,102.5763,102.6196,102.5244,102.5504,5428.0
2016-06-10 11:45:00,118.39,118.41,118.37,118.38,3471.0,102.5417,102.559,102.5244,102.533,3471.0
2016-06-10 11:50:00,118.38,118.49,118.3,118.49,13126.0,102.533,102.6283,102.4637,102.6283,13126.0
2016-06-10 11:55:00,118.51,118.57,118.5,118.55,5004.0,102.6456,102.6976,102.637,102.6803,5004.0
2016-06-10 12:00:00,118.55,118.55,118.47,118.49,6592.0,102.6803,102.6803,102.611,102.6283,6592.0
2016-06-10 12:05:00,118.49,118.51,118.44,118.46,5258.0,102.6283,102.6456,102.585,102.6023,5258.0
2016-06-10 12:10:00,118.46,118.49,118.43,118.47,3406.0,102.6023,102.6283,102.5763,102.611,3406.0
2016-06-10 12:15:00,118.44,118.48,118.4,118.41,4376.0,102.585,102.6196,102.5504,102.559,4376.0
2016-06-10 12:20:00,118.39,118.45,118.36,118.43,6486.0,102.5417,102.5937,102.5157,102.5763,6486.0
2016-06-10 12:25:00,118.43,118.47,118.42,118.43,4494.0,102.5763,102.611,102.5677,102.5763,4494.0
2016-06-10 12:30:00,118.43,118.44,118.31,118.37,4786.0,102.5763,102.585,102.4724,102.5244,4786.0
2016-06-10 12:35:00,118.37,118.5,118.37,118.5,4051.0,102.5244,102.637,102.5244,102.637,4051.0
2016-06-10 12:40:00,118.51,118.56,118.5,118.54,4389.0,102.6456,102.6889,102.637,102.6716,4389.0
2016-06-10 12:45:00,118.55,118.62,118.53,118.57,5173.0,102.6803,102.7409,102.663,102.6976,5173.0
2016-06-10 12:50:00,118.54,118.65,118.53,118.65,4866.0,102.6716,102.7669,102.663,102.7669,4866.0
2016-06-10 12:55:00,118.64,118.7,118.64,118.7,3783.0,102.7582,102.8102,102.7582,102.8102,3783.0
2016-06-10 13:00:00,118.69,118.69,118.61,118.65,6087.0,102.8015,102.8015,102.7322,102.7669,6087.0
2016-06-10 13:05:00,118.62,118.63,118.54,118.61,7500.0,102.7409,102.7496,102.6716,102.7322,7500.0
2016-06-10 13:10:00,118.64,118.67,118.62,118.65,3776.0,102.7582,102.7842,102.7409,102.7669,3776.0
2016-06-10 13:15:00,118.65,118.73,118.65,118.68,6852.0,102.7669,102.8362,102.7669,102.7929,6852.0
2016-06-10 13:20:00,118.69,118.78,118.64,118.78,5906.0,102.8015,102.8795,102.7582,102.8795,5906.0
2016-06-10 13:25:00,118.76,118.78,118.72,118.72,1900.0,102.8622,102.8795,102.8275,102.8275,1900.0
2016-06-10 13:30:00,118.72,118.72,118.61,118.63,7639.0,102.8275,102.8275,102.7322,102.7496,7639.0
2016-06-10 13:35:00,118.61,118.64,118.57,118.59,6086.0,102.7322,102.7582,102.6976,102.7149,6086.0
2016-06-10 13:40:00,118.6,118.6,118.46,118.46,10386.0,102.7236,102.7236,102.6023,102.6023,10386.0
2016-06-10 13:45:00,118.45,118.46,118.29,118.33,9317.0,102.5937,102.6023,102.4551,102.4897,9317.0
2016-06-10 13:50:00,118.32,118.33,118.15,118.16,20563.0,102.4811,102.4897,102.3338,102.3425,20563.0
2016-06-10 13:55:00,118.19,118.2,118.11,118.13,10992.0,102.3685,102.3771,102.2992,102.3165,10992.0
2016-06-10 14:00:00,118.16,118.19,118.06,118.14,18274.0,102.3425,102.3685,102.2559,102.3252,18274.0
2016-06-10 14:05:00,118.12,118.2,118.06,118.1,13140.0,102.3078,102.3771,102.2559,102.2905,13140.0
2016-06-10 14:10:00,118.09,118.11,117.99,118.01,13992.0,102.2819,102.2992,102.1952,102.2126,13992.0
2016-06-10 14:15:00,117.98,118.01,117.94,117.95,9302.0,102.1866,102.2126,102.1519,102.1606,9302.0
2016-06-10 14:20:00,117.98,118.13,117.97,118.13,10126.0,102.1866,102.3165,102.1779,102.3165,10126.0
2016-06-10 14:25:00,118.14,118.14,118.04,118.07,11957.0,102.3252,102.3252,102.2385,102.2645,11957.0
2016-06-10 14:30:00,118.07,118.11,118.04,118.07,9660.0,102.2645,102.2992,102.2385,102.2645,9660.0
2016-06-10 14:35:00,118.05,118.23,118.04,118.23,12311.0,102.2472,102.4031,102.2385,102.4031,12311.0
2016-06-10 14:40:00,118.23,118.24,118.15,118.19,14691.0,102.4031,102.4118,102.3338,102.3685,14691.0
2016-06-10 14:45:00,118.19,118.2,118.12,118.15,9968.0,102.3685,102.3771,102.3078,102.3338,9968.0
2016-06-10 14:50:00,118.14,118.21,118.12,118.21,7361.0,102.3252,102.3858,102.3078,102.3858,7361.0
2016-06-10 14:55:00,118.21,118.25,118.18,118.22,9314.0,102.3858,102.4204,102.3598,102.3945,9314.0
2016-06-10 15:00:00,118.25,118.25,118.16,118.2,11193.0,102.4204,102.4204,102.3425,102.3771,11193.0
2016-06-10 15:05:00,118.2,118.23,118.17,118.18,7424.0,102.3771,102.4031,102.3511,102.3598,7424.0
2016-06-10 15:10:00,118.17,118.17,118.08,118.1,10364.0,102.3511,102.3511,102.2732,102.2905,10364.0
2016-06-10 15:15:00,118.08,118.16,118.07,118.11,12117.0,102.2732,102.3425,102.2645,102.2992,12117.0
2016-06-10 15:20:00,118.11,118.18,118.11,118.18,13912.0,102.2992,102.3598,102.2992,102.3598,13912.0
2016-06-10 15:25:00,118.18,118.21,118.12,118.19,21359.0,102.3598,102.3858,102.3078,102.3685,21359.0
2016-06-10 15:30:00,118.18,118.24,118.15,118.15,32449.0,102.3598,102.4118,102.3338,102.3338,32449.0
2016-06-10 15:35:00,118.15,118.19,118.08,118.18,32515.0,102.3338,102.3685,102.2732,102.3598,32515.0
2016-06-10 15:40:00,118.17,118.17,118.12,118.13,21203.0,102.3511,102.3511,102.3078,102.3165,21203.0
2016-06-10 15:45:00,118.13,118.46,118.12,118.43,41911.0,102.3165,102.6023,102.3078,102.5763,41911.0
2016-06-10 15:50:00,118.44,118.44,118.28,118.3,37303.0,102.585,102.585,102.4464,102.4637,37303.0
2016-06-10 15:55:00,118.29,118.32,118.18,118.28,71566.0,102.4551,102.4811,102.3598,102.4464,71566.0
2016-06-13 09:30:00,117.86,118.42,117.49,118.41,64758.0,102.0826,102.5677,101.7622,102.559,64758.0
2016-06-13 09:35:00,118.42,118.42,118.11,118.28,15331.0,102.5677,102.5677,102.2992,102.4464,15331.0
2016-06-13 09:40:00,118.27,118.44,118.16,118.37,16453.0,102.4378,102.585,102.3425,102.5244,16453.0
2016-06-13 09:45:00,118.38,118.55,118.26,118.49,18866.0,102.533,102.6803,102.4291,102.6283,18866.0
2016-06-13 09:50:00,118.52,118.92,118.51,118.89,15746.0,102.6543,103.0007,102.6456,102.9748,15746.0
2016-06-13 09:55:00,118.92,118.94,118.65,118.7,6618.0,103.0007,103.0181,102.7669,102.8102,6618.0
2016-06-13 10:00:00,118.71,118.8,118.47,118.5,21833.0,102.8189,102.8968,102.611,102.637,21833.0
2016-06-13 10:05:00,118.47,118.5,118.28,118.32,22906.0,102.611,102.637,102.4464,102.4811,22906.0
2016-06-13 10:10:00,118.31,118.43,118.26,118.37,16583.0,102.4724,102.5763,102.4291,102.5244,16583.0
2016-06-13 10:15:00,118.4,118.44,118.27,118.3,17244.0,102.5504,102.585,102.4378,102.4637,17244.0
2016-06-13 10:20:00,118.25,118.32,118.17,118.21,25516.0,102.4204,102.4811,102.3511,102.3858,25516.0
2016-06-13 10:25:00,118.19,118.4,118.13,118.24,21110.0,102.3685,102.5504,102.3165,102.4118,21110.0
2016-06-13 10:30:00,118.27,118.44,118.27,118.36,13927.0,102.4378,102.585,102.4378,102.5157,13927.0
2016-06-13 10:35:00,118.35,118.5,118.33,118.41,11454.0,102.507,102.637,102.4897,102.559,11454.0
2016-06-13 10:40:00,118.38,118.43,118.32,118.4,8399.0,102.533,102.5763,102.4811,102.5504,8399.0
2016-06-13 10:45:00,118.4,118.5,118.32,118.32,12480.0,102.5504,102.637,102.4811,102.4811,12480.0
2016-06-13 10:50:00,118.3,118.36,118.23,118.33,10588.0,102.4637,102.5157,102.4031,102.4897,10588.0
2016-06-13 10:55:00,118.32,118.39,118.22,118.32,12283.0,102.4811,102.5417,102.3945,102.4811,12283.0
2016-06-13 11:00:00,118.33,118.36,118.19,118.24,8370.0,102.4897,102.5157,102.3685,102.4118,8370.0
2016-06-13 11:05:00,118.23,118.31,118.16,118.27,9406.0,102.4031,102.4724,102.3425,102.4378,9406.0
2016-06-13 11:10:00,118.3,118.4,118.24,118.27,8781.0,102.4637,102.5504,102.4118,102.4378,8781.0
2016-06-13 11:15:00,118.27,118.28,118.18,118.26,9252.0,102.4378,102.4464,102.3598,102.4291,9252.0
2016-06-13 11:20:00,118.24,118.26,118.17,118.2,11113.0,102.4118,102.4291,102.3511,102.3771,11113.0
2016-06-13 11:25:00,118.19,118.37,118.11,118.32,73967.0,102.3685,102.5244,102.2992,102.4811,73967.0
2016-06-13 11:30:00,118.28,118.33,118.08,118.08,7628.0,102.4464,102.4897,102.2732,102.2732,7628.0
2016-06-13 11:35:00,118.08,118.12,117.92,117.92,16616.0,102.2732,102.3078,102.1346,102.1346,16616.0
2016-06-13 11:40:00,117.9,117.94,117.87,117.89,9790.0,102.1173,102.1519,102.0913,102.1086,9790.0
2016-06-13 11:45:00,117.87,117.88,117.77,117.77,13364.0,102.0913,102.1,102.0047,102.0047,13364.0
2016-06-13 11:50:00,117.77,117.81,117.61,117.65,9370.0,102.0047,102.0393,101.8661,101.9008,9370.0
2016-06-13 11:55:00,117.65,117.8,117.64,117.67,9996.0,101.9008,102.0307,101.8921,101.9181,9996.0
2016-06-13 12:00:00,117.67,117.75,117.52,117.75,56951.0,101.9181,101.9874,101.7882,101.9874,56951.0
2016-06-13 12:05:00,117.75,117.8,117.66,117.66,10531.0,101.9874,102.0307,101.9094,101.9094,10531.0
2016-06-13 12:10:00,117.68,117.76,117.65,117.7,13054.0,101.9267,101.996,101.9008,101.9441,13054.0
2016-06-13 12:15:00,117.72,117.83,117.72,117.81,7271.0,101.9614,102.0567,101.9614,102.0393,7271.0
2016-06-13 12:20:00,117.82,118.02,117.73,117.76,23581.0,102.048,102.2212,101.97,101.996,23581.0
2016-06-13 12:25:00,117.76,117.84,117.71,117.78,9979.0,101.996,102.0653,101.9527,102.0134,9979.0
2016-06-13 12:30:00,117.8,117.84,117.71,117.79,8256.0,102.0307,102.0653,101.9527,102.022,8256.0
2016-06-13 12:35:00,117.76,117.81,117.69,117.71,12679.0,101.996,102.0393,101.9354,101.9527,12679.0
2016-06-13 12:40:00,117.72,117.86,117.72,117.83,7292.0,101.9614,102.0826,101.9614,102.0567,7292.0
2016-06-13 12:45:00,117.85,117.85,117.76,117.79,6400.0,102.074,102.074,101.996,102.022,6400.0
2016-06-13 12:50:00,117.8,117.92,117.8,117.88,10350.0,102.0307,102.1346,102.0307,102.1,10350.0
2016-06-13 12:55:00,117.89,117.98,117.89,117.93,5760.0,102.1086,102.1866,102.1086,102.1433,5760.0
2016-06-13 13:00:00,117.9,117.96,117.86,117.88,8956.0,102.1173,102.1693,102.0826,102.1,8956.0
2016-06-13 13:05:00,117.89,117.91,117.83,117.87,10493.0,102.1086,102.1259,102.0567,102.0913,10493.0
2016-06-13 13:10:00,117.88,117.95,117.84,117.9,10669.0,102.1,102.1606,102.0653,102.1173,10669.0
2016-06-13 13:15:00,117.86,117.86,117.73,117.73,8718.0,102.0826,102.0826,101.97,101.97,8718.0
2016-06-13 13:20:00,117.75,117.88,117.75,117.83,9898.0,101.9874,102.1,101.9874,102.0567,9898.0
2016-06-13 13:25:00,117.84,117.91,117.83,117.9,6830.0,102.0653,102.1259,102.0567,102.1173,6830.0
2016-06-13 13:30:00,117.89,117.94,117.86,117.87,7223.0,102.1086,102.1519,102.0826,102.0913,7223.0
2016-06-13 13:35:00,117.86,117.87,117.67,117.7,13494.0,102.0826,102.0913,101.9181,101.9441,13494.0
2016-06-13 13:40:00,117.67,117.91,117.66,117.89,10993.0,101.9181,102.1259,101.9094,102.1086,10993.0
2016-06-13 13:45:00,117.88,117.91,117.8,117.83,6644.0,102.1,102.1259,102.0307,102.0567,6644.0
2016-06-13 13:50:00,117.83,117.83,117.57,117.59,12481.0,102.0567,102.0567,101.8315,101.8488,12481.0
2016-06-13 13:55:00,117.58,117.59,117.5,117.55,13154.0,101.8401,101.8488,101.7708,101.8141,13154.0
2016-06-13 14:00:00,117.57,117.63,117.46,117.46,28500.0,101.8315,101.8834,101.7362,101.7362,28500.0
2016-06-13 14:05:00,117.46,117.56,117.45,117.5,24727.0,101.7362,101.8228,101.7275,101.7708,24727.0
2016-06-13 14:10:00,117.5,117.66,117.5,117.62,9083.0,101.7708,101.9094,101.7708,101.8748,9083.0
2016-06-13 14:15:00,117.61,117.63,117.5,117.5,15827.0,101.8661,101.8834,101.7708,101.7708,15827.0
2016-06-13 14:20:00,117.51,117.54,117.41,117.44,16703.0,101.7795,101.8055,101.6929,101.7189,16703.0
2016-06-13 14:25:00,117.43,117.46,117.34,117.45,14691.0,101.7102,101.7362,101.6323,101.7275,14691.0
2016-06-13 14:30:00,117.45,117.57,117.44,117.53,25395.0,101.7275,101.8315,101.7189,101.7968,25395.0
2016-06-13 14:35:00,117.54,117.58,117.53,117.55,21963.0,101.8055,101.8401,101.7968,101.8141,21963.0
2016-06-13 14:40:00,117.56,117.67,117.54,117.65,15781.0,101.8228,101.9181,101.8055,101.9008,15781.0
2016-06-13 14:45:00,117.65,117.65,117.56,117.59,9477.0,101.9008,101.9008,101.8228,101.8488,9477.0
2016-06-13 14:50:00,117.59,117.6,117.45,117.55,14515.0,101.8488,101.8574,101.7275,101.8141,14515.0
2016-06-13 14:55:00,117.56,117.56,117.39,117.42,11792.0,101.8228,101.8228,101.6756,101.7015,11792.0
2016-06-13 15:00:00,117.41,117.5,117.4,117.45,14701.0,101.6929,101.7708,101.6842,101.7275,14701.0
2016-06-13 15:05:00,117.44,117.44,117.29,117.3,14692.0,101.7189,101.7189,101.5889,101.5976,14692.0
2016-06-13 15:10:00,117.31,117.37,117.21,117.22,18531.0,101.6063,101.6582,101.5197,101.5283,18531.0
2016-06-13 15:15:00,117.23,117.26,117.14,117.2,26410.0,101.537,101.563,101.459,101.511,26410.0
2016-06-13 15:20:00,117.2,117.33,117.19,117.25,23547.0,101.511,101.6236,101.5023,101.5543,23547.0
2016-06-13 15:25:00,117.25,117.3,117.11,117.17,30800.0,101.5543,101.5976,101.433,101.485,30800.0
2016-06-13 15:30:00,117.17,117.31,117.14,117.21,29780.0,101.485,101.6063,101.459,101.5197,29780.0
2016-06-13 15:35:00,117.2,117.24,117.09,117.16,33474.0,101.511,101.5456,101.4157,101.4763,33474.0
2016-06-13 15:40:00,117.16,117.18,117.06,117.08,39331.0,101.4763,101.4937,101.3897,101.4071,39331.0
2016-06-13 15:45:00,117.07,117.17,117.03,117.17,54871.0,101.3984,101.485,101.3637,101.485,54871.0
2016-06-13 15:50:00,117.17,117.17,117.07,117.13,55958.0,101.485,101.485,101.3984,101.4504,55958.0
2016-06-13 15:55:00,117.13,117.17,117.05,117.07,120163.0,101.4504,101.485,101.3811,101.3984,120163.0
2016-06-14 09:30:00,117.08,117.16,116.75,117.07,35262.0,101.4071,101.4763,101.1212,101.3984,35262.0
2016-06-14 09:35:00,117.01,117.24,116.95,117.22,6668.0,101.3464,101.5456,101.2945,101.5283,6668.0
2016-06-14 09:40:00,117.25,117.43,117.25,117.29,19883.0,101.5543,101.7102,101.5543,101.5889,19883.0
2016-06-14 09:45:00,117.35,117.38,117.1,117.17,13032.0,101.6409,101.6669,101.4244,101.485,13032.0
2016-06-14 09:50:00,117.14,117.19,117.09,117.13,5386.0,101.459,101.5023,101.4157,101.4504,5386.0
2016-06-14 09:55:00,117.17,117.27,117.14,117.25,12272.0,101.485,101.5716,101.459,101.5543,12272.0
2016-06-14 10:00:00,117.26,117.52,117.24,117.33,11659.0,101.563,101.7882,101.5456,101.6236,11659.0
2016-06-14 10:05:00,117.37,117.4,117.23,117.29,13828.0,101.6582,101.6842,101.537,101.5889,13828.0
2016-06-14 10:10:00,117.29,117.41,117.21,117.23,16903.0,101.5889,101.6929,101.5197,101.537,16903.0
2016-06-14 10:15:00,117.24,117.25,117.07,117.08,17747.0,101.5456,101.5543,101.3984,101.4071,17747.0
2016-06-14 10:20:00,117.08,117.17,117.03,117.03,16008.0,101.4071,101.485,101.3637,101.3637,16008.0
2016-06-14 10:25:00,117.02,117.07,116.91,117.04,9889.0,101.3551,101.3984,101.2598,101.3724,9889.0
2016-06-14 10:30:00,117.04,117.22,117.04,117.1,12945.0,101.3724,101.5283,101.3724,101.4244,12945.0
2016-06-14 10:35:00,117.08,117.17,117.0,117.17,14784.0,101.4071,101.485,101.3378,101.485,14784.0
2016-06-14 10:40:00,117.18,117.32,117.14,117.24,19714.0,101.4937,101.6149,101.459,101.5456,19714.0
2016-06-14 10:45:00,117.22,117.29,117.05,117.12,14000.0,101.5283,101.5889,101.3811,101.4417,14000.0
2016-06-14 10:50:00,117.18,117.19,117.06,117.1,12376.0,101.4937,101.5023,101.3897,101.4244,12376.0
2016-06-14 10:55:00,117.09,117.12,116.98,117.12,27407.0,101.4157,101.4417,101.3204,101.4417,27407.0
2016-06-14 11:00:00,117.11,117.18,117.0,117.14,16719.0,101.433,101.4937,101.3378,101.459,16719.0
2016-06-14 11:05:00,117.15,117.34,117.12,117.34,17517.0,101.4677,101.6323,101.4417,101.6323,17517.0
2016-06-14 11:10:00,117.33,117.37,117.17,117.17,11665.0,101.6236,101.6582,101.485,101.485,11665.0
2016-06-14 11:15:00,117.19,117.23,117.13,117.19,12625.0,101.5023,101.537,101.4504,101.5023,12625.0
2016-06-14 11:20:00,117.18,117.34,117.14,117.34,10305.0,101.4937,101.6323,101.459,101.6323,10305.0
2016-06-14 11:25:00,117.32,117.32,117.1,117.16,19325.0,101.6149,101.6149,101.4244,101.4763,19325.0
2016-06-14 11:30:00,117.16,117.28,117.05,117.27,14240.0,101.4763,101.5803,101.3811,101.5716,14240.0
2016-06-14 11:35:00,117.27,117.44,117.27,117.43,13534.0,101.5716,101.7189,101.5716,101.7102,13534.0
2016-06-14 11:40:00,117.43,117.55,117.38,117.4,12410.0,101.7102,101.8141,101.6669,101.6842,12410.0
2016-06-14 11:45:00,117.4,117.46,117.39,117.39,6519.0,101.6842,101.7362,101.6756,101.6756,6519.0
2016-06-14 11:50:00,117.38,117.53,117.37,117.5,6706.0,101.6669,101.7968,101.6582,101.7708,6706.0
2016-06-14 11:55:00,117.47,117.47,117.38,117.42,4266.0,101.7448,101.7448,101.6669,101.7015,4266.0
2016-06-14 12:00:00,117.38,117.45,117.35,117.42,7054.0,101.6669,101.7275,101.6409,101.7015,7054.0
2016-06-14 12:05:00,117.36,117.37,117.28,117.36,5318.0,101.6496,101.6582,101.5803,101.6496,5318.0
2016-06-14 12:10:00,117.39,117.5,117.34,117.5,6483.0,101.6756,101.7708,101.6323,101.7708,6483.0
2016-06-14 12:15:00,117.51,117.57,117.51,117.54,7443.0,101.7795,101.8315,101.7795,101.8055,7443.0
2016-06-14 12:20:00,117.55,117.7,117.54,117.7,7457.0,101.8141,101.9441,101.8055,101.9441,7457.0
2016-06-14 12:25:00,117.72,117.84,117.72,117.79,3938.0,101.9614,102.0653,101.9614,102.022,3938.0
2016-06-14 12:30:00,117.81,117.82,117.75,117.8,7712.0,102.0393,102.048,101.9874,102.0307,7712.0
2016-06-14 12:35:00,117.79,117.85,117.71,117.72,12745.0,102.022,102.074,101.9527,101.9614,12745.0
2016-06-14 12:40:00,117.72,117.75,117.64,117.66,6827.0,101.9614,101.9874,101.8921,101.9094,6827.0
2016-06-14 12:45:00,117.66,117.73,117.61,117.72,4305.0,101.9094,101.97,101.8661,101.9614,4305.0
2016-06-14 12:50:00,117.72,117.75,117.68,117.74,5826.0,101.9614,101.9874,101.9267,101.9787,5826.0
2016-06-14 12:55:00,117.75,117.84,117.71,117.77,8442.0,101.9874,102.0653,101.9527,102.0047,8442.0
2016-06-14 13:00:00,117.76,117.8,117.73,117.77,9390.0,101.996,102.0307,101.97,102.0047,9390.0
2016-06-14 13:05:00,117.76,117.76,117.59,117.6,10476.0,101.996,101.996,101.8488,101.8574,10476.0
2016-06-14 13:10:00,117.6,117.62,117.54,117.57,5146.0,101.8574,101.8748,101.8055,101.8315,5146.0
2016-06-14 13:15:00,117.59,117.66,117.53,117.61,8381.0,101.8488,101.9094,101.7968,101.8661,8381.0
2016-06-14 13:20:00,117.62,117.69,117.59,117.68,5975.0,101.8748,101.9354,101.8488,101.9267,5975.0
2016-06-14 13:25:00,117.69,117.69,117.56,117.57,8119.0,101.9354,101.9354,101.8228,101.8315,8119.0
2016-06-14 13:30:00,117.6,117.69,117.57,117.68,24810.0,101.8574,101.9354,101.8315,101.9267,24810.0
2016-06-14 13:35:00,117.67,117.67,117.59,117.59,6811.0,101.9181,101.9181,101.8488,101.8488,6811.0
2016-06-14 13:40:00,117.59,117.64,117.52,117.59,10627.0,101.8488,101.8921,101.7882,101.8488,10627.0
2016-06-14 13:45:00,117.56,117.64,117.52,117.53,9755.0,101.8228,101.8921,101.7882,101.7968,9755.0
2016-06-14 13:50:00,117.51,117.54,117.46,117.5,26061.0,101.7795,101.8055,101.7362,101.7708,26061.0
2016-06-14 13:55:00,117.5,117.5,117.39,117.4,9438.0,101.7708,101.7708,101.6756,101.6842,9438.0
2016-06-14 14:00:00,117.41,117.47,117.4,117.43,11492.0,101.6929,101.7448,101.6842,101.7102,11492.0
2016-06-14 14:05:00,117.44,117.46,117.39,117.43,12024.0,101.7189,101.7362,101.6756,101.7102,12024.0
2016-06-14 14:10:00,117.44,117.59,117.4,117.59,12271.0,101.7189,101.8488,101.6842,101.8488,12271.0
2016-06-14 14:15:00,117.57,117.72,117.57,117.69,9386.0,101.8315,101.9614,101.8315,101.9354,9386.0
2016-06-14 14:20:00,117.71,117.81,117.71,117.81,7611.0,101.9527,102.0393,101.9527,102.0393,7611.0
2016-06-14 14:25:00,117.84,117.99,117.81,117.99,13113.0,102.0653,102.1952,102.0393,102.1952,13113.0
2016-06-14 14:30:00,117.97,117.99,117.86,117.87,8015.0,102.1779,102.1952,102.0826,102.0913,8015.0
2016-06-14 14:35:00,117.86,117.86,117.8,117.85,5205.0,102.0826,102.0826,102.0307,102.074,5205.0
2016-06-14 14:40:00,117.84,117.93,117.82,117.92,8353.0,102.0653,102.1433,102.048,102.1346,8353.0
2016-06-14 14:45:00,117.93,117.98,117.78,117.83,11019.0,102.1433,102.1866,102.0134,102.0567,11019.0
2016-06-14 14:50:00,117.84,117.88,117.73,117.73,9706.0,102.0653,102.1,101.97,101.97,9706.0
2016-06-14 14:55:00,117.75,117.78,117.69,117.73,9112.0,101.9874,102.0134,101.9354,101.97,9112.0
2016-06-14 15:00:00,117.73,117.82,117.61,117.79,24538.0,101.97,102.048,101.8661,102.022,24538.0
2016-06-14 15:05:00,117.77,117.98,117.77,117.95,11855.0,102.0047,102.1866,102.0047,102.1606,11855.0
2016-06-14 15:10:00,117.95,118.06,117.92,117.99,17581.0,102.1606,102.2559,102.1346,102.1952,17581.0
2016-06-14 15:15:00,118.0,118.1,117.94,117.94,14035.0,102.2039,102.2905,102.1519,102.1519,14035.0
2016-06-14 15:20:00,117.94,118.13,117.94,117.96,16922.0,102.1519,102.3165,102.1519,102.1693,16922.0
2016-06-14 15:25:00,117.95,118.12,117.94,118.11,14259.0,102.1606,102.3078,102.1519,102.2992,14259.0
2016-06-14 15:30:00,118.1,118.24,118.04,118.22,46127.0,102.2905,102.4118,102.2385,102.3945,46127.0
2016-06-14 15:35:00,118.22,118.23,118.01,118.13,40278.0,102.3945,102.4031,102.2126,102.3165,40278.0
2016-06-14 15:40:00,118.13,118.32,118.11,118.21,44805.0,102.3165,102.4811,102.2992,102.3858,44805.0
2016-06-14 15:45:00,118.22,118.22,117.99,118.02,29560.0,102.3945,102.3945,102.1952,102.2212,29560.0
2016-06-14 15:50:00,118.0,118.03,117.93,118.0,33832.0,102.2039,102.2299,102.1433,102.2039,33832.0
2016-06-14 15:55:00,117.98,118.09,117.95,118.06,64133.0,102.1866,102.2819,102.1606,102.2559,64133.0
2016-06-15 09:30:00,118.3,118.3,117.93,117.99,26958.0,102.4637,102.4637,102.1433,102.1952,26958.0
2016-06-15 09:35:00,117.92,118.0,117.78,117.97,14264.0,102.1346,102.2039,102.0134,102.1779,14264.0
2016-06-15 09:40:00,117.98,118.25,117.93,118.01,7192.0,102.1866,102.4204,102.1433,102.2126,7192.0
2016-06-15 09:45:00,118.07,118.31,118.07,118.22,17113.0,102.2645,102.4724,102.2645,102.3945,17113.0
2016-06-15 09:50:00,118.22,118.29,118.14,118.15,25622.0,102.3945,102.4551,102.3252,102.3338,25622.0
2016-06-15 09:55:00,118.14,118.38,118.12,118.15,28661.0,102.3252,102.533,102.3078,102.3338,28661.0
2016-06-15 10:00:00,118.22,118.33,118.12,118.12,19207.0,102.3945,102.4897,102.3078,102.3078,19207.0
2016-06-15 10:05:00,118.08,118.2,118.0,118.16,19617.0,102.2732,102.3771,102.2039,102.3425,19617.0
2016-06-15 10:10:00,118.16,118.16,118.01,118.11,11873.0,102.3425,102.3425,102.2126,102.2992,11873.0
2016-06-15 10:15:00,118.12,118.18,118.04,118.07,13277.0,102.3078,102.3598,102.2385,102.2645,13277.0
2016-06-15 10:20:00,118.05,118.09,117.91,117.91,9457.0,102.2472,102.2819,102.1259,102.1259,9457.0
2016-06-15 10:25:00,117.93,118.01,117.91,117.99,7342.0,102.1433,102.2126,102.1259,102.1952,7342.0
2016-06-15 10:30:00,118.01,118.05,117.87,117.96,15595.0,102.2126,102.2472,102.0913,102.1693,15595.0
2016-06-15 10:35:00,117.97,118.16,117.94,118.16,14594.0,102.1779,102.3425,102.1519,102.3425,14594.0
2016-06-15 10:40:00,118.16,118.23,118.1,118.23,25261.0,102.3425,102.4031,102.2905,102.4031,25261.0
2016-06-15 10:45:00,118.22,118.34,118.2,118.29,16613.0,102.3945,102.4984,102.3771,102.4551,16613.0
2016-06-15 10:50:00,118.27,118.37,118.13,118.16,14766.0,102.4378,102.5244,102.3165,102.3425,14766.0
2016-06-15 10:55:00,118.16,118.29,118.13,118.13,15177.0,102.3425,102.4551,102.3165,102.3165,15177.0
2016-06-15 11:00:00,118.1,118.18,118.04,118.05,10000.0,102.2905,102.3598,102.2385,102.2472,10000.0
2016-06-15 11:05:00,118.07,118.15,118.02,118.02,10823.0,102.2645,102.3338,102.2212,102.2212,10823.0
2016-06-15 11:10:00,118.03,118.07,118.0,118.0,6769.0,102.2299,102.2645,102.2039,102.2039,6769.0
2016-06-15 11:15:00,117.98,117.99,117.86,117.88,14275.0,102.1866,102.1952,102.0826,102.1,14275.0
2016-06-15 11:20:00,117.87,117.89,117.78,117.8,10789.0,102.0913,102.1086,102.0134,102.0307,10789.0
2016-06-15 11:25:00,117.81,117.82,117.67,117.67,11194.0,102.0393,102.048,101.9181,101.9181,11194.0
2016-06-15 11:30:00,117.65,117.75,117.65,117.72,9651.0,101.9008,101.9874,101.9008,101.9614,9651.0
2016-06-15 11:35:00,117.71,117.8,117.65,117.71,8143.0,101.9527,102.0307,101.9008,101.9527,8143.0
2016-06-15 11:40:00,117.73,117.74,117.65,117.65,9700.0,101.97,101.9787,101.9008,101.9008,9700.0
2016-06-15 11:45:00,117.66,117.67,117.57,117.59,12122.0,101.9094,101.9181,101.8315,101.8488,12122.0
2016-06-15 11:50:00,117.61,117.63,117.55,117.59,16797.0,101.8661,101.8834,101.8141,101.8488,16797.0
2016-06-15 11:55:00,117.59,117.71,117.58,117.69,7695.0,101.8488,101.9527,101.8401,101.9354,7695.0
2016-06-15 12:00:00,117.71,117.77,117.7,117.73,4689.0,101.9527,102.0047,101.9441,101.97,4689.0
2016-06-15 12:05:00,117.75,117.77,117.7,117.72,7022.0,101.9874,102.0047,101.9441,101.9614,7022.0
2016-06-15 12:10:00,117.71,117.76,117.67,117.75,5864.0,101.9527,101.996,101.9181,101.9874,5864.0
2016-06-15 12:15:00,117.77,117.83,117.74,117.79,5186.0,102.0047,102.0567,101.9787,102.022,5186.0
2016-06-15 12:20:00,117.81,117.84,117.8,117.81,6527.0,102.0393,102.0653,102.0307,102.0393,6527.0
2016-06-15 12:25:00,117.83,117.9,117.79,117.79,5606.0,102.0567,102.1173,102.022,102.022,5606.0
2016-06-15 12:30:00,117.78,117.86,117.76,117.83,3400.0,102.0134,102.0826,101.996,102.0567,3400.0
2016-06-15 12:35:00,117.79,117.81,117.76,117.78,3900.0,102.022,102.0393,101.996,102.0134,3900.0
2016-06-15 12:40:00,117.77,117.79,117.74,117.77,3172.0,102.0047,102.022,101.9787,102.0047,3172.0
2016-06-15 12:45:00,117.76,117.84,117.75,117.76,3880.0,101.996,102.0653,101.9874,101.996,3880.0
2016-06-15 12:50:00,117.75,117.76,117.73,117.73,2600.0,101.9874,101.996,101.97,101.97,2600.0
2016-06-15 12:55:00,117.73,117.83,117.73,117.74,10097.0,101.97,102.0567,101.97,101.9787,10097.0
2016-06-15 13:00:00,117.72,117.85,117.72,117.84,6777.0,101.9614,102.074,101.9614,102.0653,6777.0
2016-06-15 13:05:00,117.82,117.85,117.78,117.82,15172.0,102.048,102.074,102.0134,102.048,15172.0
2016-06-15 13:10:00,117.83,117.89,117.79,117.86,18370.0,102.0567,102.1086,102.022,102.0826,18370.0
2016-06-15 13:15:00,117.84,117.88,117.81,117.87,6597.0,102.0653,102.1,102.0393,102.0913,6597.0
2016-06-15 13:20:00,117.89,118.0,117.89,117.98,7872.0,102.1086,102.2039,102.1086,102.1866,7872.0
2016-06-15 13:25:00,117.98,118.09,117.97,118.04,11754.0,102.1866,102.2819,102.1779,102.2385,11754.0
2016-06-15 13:30:00,118.01,118.08,118.0,118.08,9538.0,102.2126,102.2732,102.2039,102.2732,9538.0
2016-06-15 13:35:00,118.05,118.05,117.96,118.03,6100.0,102.2472,102.2472,102.1693,102.2299,6100.0
2016-06-15 13:40:00,118.05,118.1,118.0,118.1,4813.0,102.2472,102.2905,102.2039,102.2905,4813.0
2016-06-15 13:45:00,118.1,118.12,118.03,118.12,6377.0,102.2905,102.3078,102.2299,102.3078,6377.0
2016-06-15 13:50:00,118.13,118.15,118.09,118.13,3800.0,102.3165,102.3338,102.2819,102.3165,3800.0
2016-06-15 13:55:00,118.13,118.2,118.13,118.14,3500.0,102.3165,102.3771,102.3165,102.3252,3500.0
2016-06-15 14:00:00,118.23,118.39,118.17,118.25,11849.0,102.4031,102.5417,102.3511,102.4204,11849.0
2016-06-15 14:05:00,118.28,118.35,118.08,118.11,10375.0,102.4464,102.507,102.2732,102.2992,10375.0
2016-06-15 14:10:00,118.19,118.21,118.05,118.08,9560.0,102.3685,102.3858,102.2472,102.2732,9560.0
2016-06-15 14:15:00,118.06,118.2,118.06,118.09,8927.0,102.2559,102.3771,102.2559,102.2819,8927.0
2016-06-15 14:20:00,118.09,118.11,118.0,118.06,9253.0,102.2819,102.2992,102.2039,102.2559,9253.0
2016-06-15 14:25:00,118.06,118.06,117.94,117.94,11340.0,102.2559,102.2559,102.1519,102.1519,11340.0
2016-06-15 14:30:00,117.9,118.12,117.81,118.12,12308.0,102.1173,102.3078,102.0393,102.3078,12308.0
2016-06-15 14:35:00,118.1,118.16,118.05,118.08,9015.0,102.2905,102.3425,102.2472,102.2732,9015.0
2016-06-15 14:40:00,118.06,118.17,118.05,118.08,7213.0,102.2559,102.3511,102.2472,102.2732,7213.0
2016-06-15 14:45:00,118.07,118.21,118.07,118.14,9439.0,102.2645,102.3858,102.2645,102.3252,9439.0
2016-06-15 14:50:00,118.11,118.13,117.98,118.0,7192.0,102.2992,102.3165,102.1866,102.2039,7192.0
2016-06-15 14:55:00,117.99,118.06,117.97,118.06,13238.0,102.1952,102.2559,102.1779,102.2559,13238.0
2016-06-15 15:00:00,118.06,118.09,117.99,117.99,19239.0,102.2559,102.2819,102.1952,102.1952,19239.0
2016-06-15 15:05:00,118.0,118.05,117.96,118.02,13672.0,102.2039,102.2472,102.1693,102.2212,13672.0
2016-06-15 15:10:00,118.0,118.03,117.92,118.01,14661.0,102.2039,102.2299,102.1346,102.2126,14661.0
2016-06-15 15:15:00,118.0,118.06,117.9,118.05,15053.0,102.2039,102.2559,102.1173,102.2472,15053.0
2016-06-15 15:20:00,118.07,118.22,118.06,118.19,15128.0,102.2645,102.3945,102.2559,102.3685,15128.0
2016-06-15 15:25:00,118.19,118.19,118.07,118.13,9069.0,102.3685,102.3685,102.2645,102.3165,9069.0
2016-06-15 15:30:00,118.12,118.21,118.06,118.06,20793.0,102.3078,102.3858,102.2559,102.2559,20793.0
2016-06-15 15:35:00,118.04,118.08,117.7,117.71,22880.0,102.2385,102.2732,101.9441,101.9527,22880.0
2016-06-15 15:40:00,117.7,117.77,117.5,117.54,30302.0,101.9441,102.0047,101.7708,101.8055,30302.0
2016-06-15 15:45:00,117.53,117.56,117.41,117.46,42623.0,101.7968,101.8228,101.6929,101.7362,42623.0
2016-06-15 15:50:00,117.47,117.48,117.34,117.39,66559.0,101.7448,101.7535,101.6323,101.6756,66559.0
2016-06-15 15:55:00,117.39,117.51,117.33,117.49,95524.0,101.6756,101.7795,101.6236,101.7622,95524.0
2016-06-16 09:30:00,116.82,117.07,116.82,117.07,26542.0,101.1819,101.3984,101.1819,101.3984,26542.0
2016-06-16 09:35:00,116.95,117.01,116.88,116.9,6274.0,101.2945,101.3464,101.2338,101.2512,6274.0
2016-06-16 09:40:00,116.84,117.11,116.73,117.01,15303.0,101.1992,101.433,101.1039,101.3464,15303.0
2016-06-16 09:45:00,116.97,117.05,116.9,117.02,10438.0,101.3118,101.3811,101.2512,101.3551,10438.0
2016-06-16 09:50:00,116.97,116.97,116.78,116.81,9226.0,101.3118,101.3118,101.1472,101.1732,9226.0
2016-06-16 09:55:00,116.8,116.92,116.78,116.83,12372.0,101.1645,101.2685,101.1472,101.1905,12372.0
2016-06-16 10:00:00,116.85,116.85,116.63,116.71,20603.0,101.2078,101.2078,101.0173,101.0866,20603.0
2016-06-16 10:05:00,116.73,116.83,116.63,116.8,12107.0,101.1039,101.1905,101.0173,101.1645,12107.0
2016-06-16 10:10:00,116.8,116.9,116.71,116.83,10766.0,101.1645,101.2512,101.0866,101.1905,10766.0
2016-06-16 10:15:00,116.85,116.89,116.78,116.85,7824.0,101.2078,101.2425,101.1472,101.2078,7824.0
2016-06-16 10:20:00,116.84,116.9,116.71,116.71,18850.0,101.1992,101.2512,101.0866,101.0866,18850.0
2016-06-16 10:25:00,116.7,116.9,116.69,116.9,7548.0,101.0779,101.2512,101.0693,101.2512,7548.0
2016-06-16 10:30:00,116.9,116.93,116.75,116.79,12264.0,101.2512,101.2771,101.1212,101.1559,12264.0
2016-06-16 10:35:00,116.81,116.91,116.68,116.75,16141.0,101.1732,101.2598,101.0606,101.1212,16141.0
2016-06-16 10:40:00,116.74,116.89,116.73,116.86,9102.0,101.1126,101.2425,101.1039,101.2165,9102.0
2016-06-16 10:45:00,116.89,116.89,116.79,116.8,10973.0,101.2425,101.2425,101.1559,101.1645,10973.0
2016-06-16 10:50:00,116.8,116.85,116.76,116.85,9863.0,101.1645,101.2078,101.1299,101.2078,9863.0
2016-06-16 10:55:00,116.89,117.05,116.86,117.03,15429.0,101.2425,101.3811,101.2165,101.3637,15429.0
2016-06-16 11:00:00,117.03,117.11,117.01,117.1,12364.0,101.3637,101.433,101.3464,101.4244,12364.0
2016-06-16 11:05:00,117.09,117.18,117.06,117.13,11698.0,101.4157,101.4937,101.3897,101.4504,11698.0
2016-06-16 11:10:00,117.15,117.19,117.11,117.17,6919.0,101.4677,101.5023,101.433,101.485,6919.0
2016-06-16 11:15:00,117.19,117.19,117.0,117.0,7374.0,101.5023,101.5023,101.3378,101.3378,7374.0
2016-06-16 11:20:00,116.98,117.08,116.96,117.08,8692.0,101.3204,101.4071,101.3031,101.4071,8692.0
2016-06-16 11:25:00,117.08,117.41,117.07,117.37,22065.0,101.4071,101.6929,101.3984,101.6582,22065.0
2016-06-16 11:30:00,117.41,117.46,117.2,117.23,15101.0,101.6929,101.7362,101.511,101.537,15101.0
2016-06-16 11:35:00,117.22,117.22,117.1,117.11,17740.0,101.5283,101.5283,101.4244,101.433,17740.0
2016-06-16 11:40:00,117.11,117.12,116.93,116.93,28644.0,101.433,101.4417,101.2771,101.2771,28644.0
2016-06-16 11:45:00,116.93,116.93,116.85,116.9,11028.0,101.2771,101.2771,101.2078,101.2512,11028.0
2016-06-16 11:50:00,116.89,117.01,116.89,117.01,8879.0,101.2425,101.3464,101.2425,101.3464,8879.0
2016-06-16 11:55:00,117.0,117.01,116.9,116.92,8118.0,101.3378,101.3464,101.2512,101.2685,8118.0
2016-06-16 12:00:00,116.92,117.06,116.83,117.05,16553.0,101.2685,101.3897,101.1905,101.3811,16553.0
2016-06-16 12:05:00,117.07,117.08,117.01,117.03,5861.0,101.3984,101.4071,101.3464,101.3637,5861.0
2016-06-16 12:10:00,117.05,117.16,117.05,117.16,9034.0,101.3811,101.4763,101.3811,101.4763,9034.0
2016-06-16 12:15:00,117.16,117.33,117.15,117.32,5539.0,101.4763,101.6236,101.4677,101.6149,5539.0
2016-06-16 12:20:00,117.35,117.54,117.32,117.53,13971.0,101.6409,101.8055,101.6149,101.7968,13971.0
2016-06-16 12:25:00,117.54,117.64,117.49,117.6,9872.0,101.8055,101.8921,101.7622,101.8574,9872.0
2016-06-16 12:30:00,117.59,117.63,117.52,117.61,7309.0,101.8488,101.8834,101.7882,101.8661,7309.0
2016-06-16 12:35:00,117.61,117.81,117.58,117.8,16571.0,101.8661,102.0393,101.8401,102.0307,16571.0
2016-06-16 12:40:00,117.77,118.02,117.74,118.0,16927.0,102.0047,102.2212,101.9787,102.2039,16927.0
2016-06-16 12:45:00,118.02,118.03,117.82,117.82,12192.0,102.2212,102.2299,102.048,102.048,12192.0
2016-06-16 12:50:00,117.81,117.81,117.66,117.71,11313.0,102.0393,102.0393,101.9094,101.9527,11313.0
2016-06-16 12:55:00,117.72,117.81,117.71,117.75,11268.0,101.9614,102.0393,101.9527,101.9874,11268.0
2016-06-16 13:00:00,117.76,117.96,117.76,117.82,10461.0,101.996,102.1693,101.996,102.048,10461.0
2016-06-16 13:05:00,117.83,117.87,117.72,117.78,8675.0,102.0567,102.0913,101.9614,102.0134,8675.0
2016-06-16 13:10:00,117.8,117.96,117.78,117.82,9277.0,102.0307,102.1693,102.0134,102.048,9277.0
2016-06-16 13:15:00,117.81,117.89,117.78,117.89,8472.0,102.0393,102.1086,102.0134,102.1086,8472.0
2016-06-16 13:20:00,117.9,117.9,117.7,117.76,11026.0,102.1173,102.1173,101.9441,101.996,11026.0
2016-06-16 13:25:00,117.77,117.87,117.71,117.75,9151.0,102.0047,102.0913,101.9527,101.9874,9151.0
2016-06-16 13:30:00,117.78,117.82,117.67,117.67,10122.0,102.0134,102.048,101.9181,101.9181,10122.0
2016-06-16 13:35:00,117.67,117.88,117.67,117.85,5214.0,101.9181,102.1,101.9181,102.074,5214.0
2016-06-16 13:40:00,117.83,117.88,117.76,117.8,25603.0,102.0567,102.1,101.996,102.0307,25603.0
2016-06-16 13:45:00,117.82,117.84,117.6,117.7,10050.0,102.048,102.0653,101.8574,101.9441,10050.0
2016-06-16 13:50:00,117.7,117.71,117.59,117.66,6435.0,101.9441,101.9527,101.8488,101.9094,6435.0
2016-06-16 13:55:00,117.66,117.75,117.62,117.65,61195.0,101.9094,101.9874,101.8748,101.9008,61195.0
2016-06-16 14:00:00,117.66,117.83,117.63,117.82,11111.0,101.9094,102.0567,101.8834,102.048,11111.0
2016-06-16 14:05:00,117.83,117.85,117.76,117.84,10628.0,102.0567,102.074,101.996,102.0653,10628.0
2016-06-16 14:10:00,117.85,118.12,117.84,118.07,11851.0,102.074,102.3078,102.0653,102.2645,11851.0
2016-06-16 14:15:00,118.06,118.19,118.02,118.15,11034.0,102.2559,102.3685,102.2212,102.3338,11034.0
2016-06-16 14:20:00,118.13,118.16,118.03,118.14,6279.0,102.3165,102.3425,102.2299,102.3252,6279.0
2016-06-16 14:25:00,118.15,118.16,117.97,117.99,5695.0,102.3338,102.3425,102.1779,102.1952,5695.0
2016-06-16 14:30:00,118.02,118.12,117.97,117.97,34264.0,102.2212,102.3078,102.1779,102.1779,34264.0
2016-06-16 14:35:00,117.99,118.08,117.95,117.95,9907.0,102.1952,102.2732,102.1606,102.1606,9907.0
2016-06-16 14:40:00,117.95,118.09,117.93,118.04,7757.0,102.1606,102.2819,102.1433,102.2385,7757.0
2016-06-16 14:45:00,118.04,118.09,117.96,118.09,8957.0,102.2385,102.2819,102.1693,102.2819,8957.0
2016-06-16 14:50:00,118.09,118.27,118.04,118.27,9977.0,102.2819,102.4378,102.2385,102.4378,9977.0
2016-06-16 14:55:00,118.27,118.27,118.08,118.09,9699.0,102.4378,102.4378,102.2732,102.2819,9699.0
2016-06-16 15:00:00,118.1,118.17,118.08,118.11,12790.0,102.2905,102.3511,102.2732,102.2992,12790.0
2016-06-16 15:05:00,118.1,118.18,118.06,118.15,15542.0,102.2905,102.3598,102.2559,102.3338,15542.0
2016-06-16 15:10:00,118.16,118.23,118.14,118.19,13506.0,102.3425,102.4031,102.3252,102.3685,13506.0
2016-06-16 15:15:00,118.19,118.31,118.13,118.25,19057.0,102.3685,102.4724,102.3165,102.4204,19057.0
2016-06-16 15:20:00,118.25,118.35,118.15,118.33,14960.0,102.4204,102.507,102.3338,102.4897,14960.0
2016-06-16 15:25:00,118.32,118.49,118.31,118.43,17201.0,102.4811,102.6283,102.4724,102.5763,17201.0
2016-06-16 15:30:00,118.43,118.52,118.42,118.45,18991.0,102.5763,102.6543,102.5677,102.5937,18991.0
2016-06-16 15:35:00,118.45,118.45,118.32,118.37,23429.0,102.5937,102.5937,102.4811,102.5244,23429.0
2016-06-16 15:40:00,118.38,118.47,118.38,118.46,26176.0,102.533,102.611,102.533,102.6023,26176.0
2016-06-16 15:45:00,118.45,118.46,118.32,118.38,57673.0,102.5937,102.6023,102.4811,102.533,57673.0
2016-06-16 15:50:00,118.38,118.38,118.28,118.31,44952.0,102.533,102.533,102.4464,102.4724,44952.0
2016-06-16 15:55:00,118.3,118.38,118.21,118.31,90554.0,102.4637,102.533,102.3858,102.4724,90554.0
2016-06-17 09:30:00,118.09,118.11,117.62,117.69,324438.0,102.2819,102.2992,101.8748,101.9354,324438.0
2016-06-17 09:35:00,117.64,117.79,117.08,117.75,49698.0,101.8921,102.022,101.4071,101.9874,49698.0
2016-06-17 09:40:00,117.75,117.85,117.41,117.54,37121.0,101.9874,102.074,101.6929,101.8055,37121.0
2016-06-17 09:45:00,117.45,117.52,117.24,117.29,28711.0,101.7275,101.7882,101.5456,101.5889,28711.0
2016-06-17 09:50:00,117.3,117.41,117.23,117.29,58186.0,101.5976,101.6929,101.537,101.5889,58186.0
2016-06-17 09:55:00,117.31,117.52,117.26,117.5,74418.0,101.6063,101.7882,101.563,101.7708,74418.0
2016-06-17 10:00:00,117.45,117.48,117.05,117.12,31710.0,101.7275,101.7535,101.3811,101.4417,31710.0
2016-06-17 10:05:00,117.08,117.25,117.04,117.11,28176.0,101.4071,101.5543,101.3724,101.433,28176.0
2016-06-17 10:10:00,117.09,117.4,117.05,117.4,19274.0,101.4157,101.6842,101.3811,101.6842,19274.0
2016-06-17 10:15:00,117.38,117.5,117.35,117.48,22500.0,101.6669,101.7708,101.6409,101.7535,22500.0
2016-06-17 10:20:00,117.45,117.47,117.3,117.41,16792.0,101.7275,101.7448,101.5976,101.6929,16792.0
2016-06-17 10:25:00,117.39,117.44,117.18,117.2,14299.0,101.6756,101.7189,101.4937,101.511,14299.0
2016-06-17 10:30:00,117.18,117.18,116.79,116.79,13720.0,101.4937,101.4937,101.1559,101.1559,13720.0
2016-06-17 10:35:00,116.8,117.01,116.8,117.01,12842.0,101.1645,101.3464,101.1645,101.3464,12842.0
2016-06-17 10:40:00,117.0,117.09,117.0,117.02,17465.0,101.3378,101.4157,101.3378,101.3551,17465.0
2016-06-17 10:45:00,116.99,117.21,116.98,117.21,19050.0,101.3291,101.5197,101.3204,101.5197,19050.0
2016-06-17 10:50:00,117.21,117.23,117.01,117.11,11160.0,101.5197,101.537,101.3464,101.433,11160.0
2016-06-17 10:55:00,117.11,117.14,117.02,117.1,8300.0,101.433,101.459,101.3551,101.4244,8300.0
2016-06-17 11:00:00,117.03,117.06,116.97,117.01,16325.0,101.3637,101.3897,101.3118,101.3464,16325.0
2016-06-17 11:05:00,117.0,117.02,116.94,116.94,11949.0,101.3378,101.3551,101.2858,101.2858,11949.0
2016-06-17 11:10:00,116.95,116.99,116.85,116.91,15064.0,101.2945,101.3291,101.2078,101.2598,15064.0
2016-06-17 11:15:00,116.92,117.12,116.86,117.09,12125.0,101.2685,101.4417,101.2165,101.4157,12125.0
2016-06-17 11:20:00,117.11,117.11,117.02,117.05,8440.0,101.433,101.433,101.3551,101.3811,8440.0
2016-06-17 11:25:00,117.05,117.08,116.89,116.89,7641.0,101.3811,101.4071,101.2425,101.2425,7641.0
2016-06-17 11:30:00,116.9,117.04,116.85,117.02,9795.0,101.2512,101.3724,101.2078,101.3551,9795.0
2016-06-17 11:35:00,117.03,117.18,117.02,117.12,15223.0,101.3637,101.4937,101.3551,101.4417,15223.0
2016-06-17 11:40:00,117.1,117.21,117.06,117.21,8871.0,101.4244,101.5197,101.3897,101.5197,8871.0
2016-06-17 11:45:00,117.21,117.21,117.11,117.12,6766.0,101.5197,101.5197,101.433,101.4417,6766.0
2016-06-17 11:50:00,117.09,117.14,117.03,117.05,5483.0,101.4157,101.459,101.3637,101.3811,5483.0
2016-06-17 11:55:00,117.04,117.18,117.01,117.18,7374.0,101.3724,101.4937,101.3464,101.4937,7374.0
2016-06-17 12:00:00,117.18,117.31,117.18,117.28,9689.0,101.4937,101.6063,101.4937,101.5803,9689.0
2016-06-17 12:05:00,117.28,117.37,117.24,117.31,9648.0,101.5803,101.6582,101.5456,101.6063,9648.0
2016-06-17 12:10:00,117.35,117.52,117.35,117.52,10737.0,101.6409,101.7882,101.6409,101.7882,10737.0
2016-06-17 12:15:00,117.53,117.55,117.41,117.45,7353.0,101.7968,101.8141,101.6929,101.7275,7353.0
2016-06-17 12:20:00,117.47,117.49,117.43,117.46,7940.0,101.7448,101.7622,101.7102,101.7362,7940.0
2016-06-17 12:25:00,117.46,117.51,117.43,117.45,6900.0,101.7362,101.7795,101.7102,101.7275,6900.0
2016-06-17 12:30:00,117.45,117.45,117.31,117.34,4208.0,101.7275,101.7275,101.6063,101.6323,4208.0
2016-06-17 12:35:00,117.32,117.41,117.3,117.3,4061.0,101.6149,101.6929,101.5976,101.5976,4061.0
2016-06-17 12:40:00,117.3,117.39,117.3,117.39,3508.0,101.5976,101.6756,101.5976,101.6756,3508.0
2016-06-17 12:45:00,117.37,117.38,117.22,117.22,3264.0,101.6582,101.6669,101.5283,101.5283,3264.0
2016-06-17 12:50:00,117.24,117.27,117.19,117.25,4450.0,101.5456,101.5716,101.5023,101.5543,4450.0
2016-06-17 12:55:00,117.25,117.3,117.23,117.3,3854.0,101.5543,101.5976,101.537,101.5976,3854.0
2016-06-17 13:00:00,117.32,117.32,117.14,117.16,6308.0,101.6149,101.6149,101.459,101.4763,6308.0
2016-06-17 13:05:00,117.15,117.31,117.15,117.31,4930.0,101.4677,101.6063,101.4677,101.6063,4930.0
2016-06-17 13:10:00,117.3,117.35,117.27,117.33,4452.0,101.5976,101.6409,101.5716,101.6236,4452.0
2016-06-17 13:15:00,117.35,117.49,117.33,117.44,7689.0,101.6409,101.7622,101.6236,101.7189,7689.0
2016-06-17 13:20:00,117.45,117.48,117.39,117.4,3186.0,101.7275,101.7535,101.6756,101.6842,3186.0
2016-06-17 13:25:00,117.41,117.51,117.4,117.4,5528.0,101.6929,101.7795,101.6842,101.6842,5528.0
2016-06-17 13:30:00,117.44,117.46,117.4,117.42,15769.0,101.7189,101.7362,101.6842,101.7015,15769.0
2016-06-17 13:35:00,117.42,117.46,117.39,117.41,9078.0,101.7015,101.7362,101.6756,101.6929,9078.0
2016-06-17 13:40:00,117.45,117.6,117.45,117.53,5452.0,101.7275,101.8574,101.7275,101.7968,5452.0
2016-06-17 13:45:00,117.53,117.61,117.51,117.59,4122.0,101.7968,101.8661,101.7795,101.8488,4122.0
2016-06-17 13:50:00,117.61,117.68,117.55,117.55,8280.0,101.8661,101.9267,101.8141,101.8141,8280.0
2016-06-17 13:55:00,117.57,117.6,117.51,117.52,11301.0,101.8315,101.8574,101.7795,101.7882,11301.0
2016-06-17 14:00:00,117.52,117.62,117.51,117.56,6618.0,101.7882,101.8748,101.7795,101.8228,6618.0
2016-06-17 14:05:00,117.53,117.62,117.5,117.59,20339.0,101.7968,101.8748,101.7708,101.8488,20339.0
2016-06-17 14:10:00,117.61,117.72,117.6,117.71,20764.0,101.8661,101.9614,101.8574,101.9527,20764.0
2016-06-17 14:15:00,117.71,117.79,117.66,117.67,14483.0,101.9527,102.022,101.9094,101.9181,14483.0
2016-06-17 14:20:00,117.67,117.72,117.57,117.72,17828.0,101.9181,101.9614,101.8315,101.9614,17828.0
2016-06-17 14:25:00,117.73,117.86,117.72,117.82,16795.0,101.97,102.0826,101.9614,102.048,16795.0
2016-06-17 14:30:00,117.82,117.94,117.74,117.86,15755.0,102.048,102.1519,101.9787,102.0826,15755.0
2016-06-17 14:35:00,117.86,117.87,117.76,117.8,16985.0,102.0826,102.0913,101.996,102.0307,16985.0
2016-06-17 14:40:00,117.8,117.88,117.73,117.85,10633.0,102.0307,102.1,101.97,102.074,10633.0
2016-06-17 14:45:00,117.86,117.87,117.77,117.81,9467.0,102.0826,102.0913,102.0047,102.0393,9467.0
2016-06-17 14:50:00,117.81,117.84,117.76,117.78,10598.0,102.0393,102.0653,101.996,102.0134,10598.0
2016-06-17 14:55:00,117.79,117.81,117.69,117.76,7106.0,102.022,102.0393,101.9354,101.996,7106.0
2016-06-17 15:00:00,117.76,117.79,117.75,117.76,7338.0,101.996,102.022,101.9874,101.996,7338.0
2016-06-17 15:05:00,117.75,117.76,117.71,117.72,6799.0,101.9874,101.996,101.9527,101.9614,6799.0
2016-06-17 15:10:00,117.71,117.75,117.7,117.71,11134.0,101.9527,101.9874,101.9441,101.9527,11134.0
2016-06-17 15:15:00,117.71,117.71,117.59,117.63,9999.0,101.9527,101.9527,101.8488,101.8834,9999.0
2016-06-17 15:20:00,117.62,117.67,117.57,117.58,12744.0,101.8748,101.9181,101.8315,101.8401,12744.0
2016-06-17 15:25:00,117.57,117.64,117.52,117.59,23467.0,101.8315,101.8921,101.7882,101.8488,23467.0
2016-06-17 15:30:00,117.6,117.6,117.51,117.54,29213.0,101.8574,101.8574,101.7795,101.8055,29213.0
2016-06-17 15:35:00,117.54,117.58,117.51,117.53,13882.0,101.8055,101.8401,101.7795,101.7968,13882.0
2016-06-17 15:40:00,117.53,117.58,117.46,117.56,22103.0,101.7968,101.8401,101.7362,101.8228,22103.0
2016-06-17 15:45:00,117.58,117.69,117.57,117.66,49900.0,101.8401,101.9354,101.8315,101.9094,49900.0
2016-06-17 15:50:00,117.66,117.67,117.59,117.66,30936.0,101.9094,101.9181,101.8488,101.9094,30936.0
2016-06-17 15:55:00,117.67,117.67,117.56,117.58,65222.0,101.9181,101.9181,101.8228,101.8401,65222.0
2016-06-20 09:30:00,119.1,119.85,118.89,119.76,102987.0,103.1566,103.8062,102.9748,103.7283,102987.0
2016-06-20 09:35:00,119.79,120.06,119.74,119.9,64424.0,103.7543,103.9881,103.711,103.8496,64424.0
2016-06-20 09:40:00,119.87,119.97,119.79,119.9,45309.0,103.8236,103.9102,103.7543,103.8496,45309.0
2016-06-20 09:45:00,119.96,120.03,119.85,119.85,28150.0,103.9015,103.9622,103.8062,103.8062,28150.0
2016-06-20 09:50:00,119.88,120.15,119.83,120.01,64755.0,103.8322,104.0661,103.7889,103.9448,64755.0
2016-06-20 09:55:00,120.0,120.09,119.94,120.04,26668.0,103.9362,104.0141,103.8842,103.9708,26668.0
2016-06-20 10:00:00,120.06,120.23,120.05,120.18,26807.0,103.9881,104.1354,103.9795,104.0921,26807.0
2016-06-20 10:05:00,120.2,120.33,120.18,120.25,30789.0,104.1094,104.222,104.0921,104.1527,30789.0
2016-06-20 10:10:00,120.25,120.28,120.12,120.12,23368.0,104.1527,104.1787,104.0401,104.0401,23368.0
2016-06-20 10:15:00,120.15,120.18,120.07,120.15,29181.0,104.0661,104.0921,103.9968,104.0661,29181.0
2016-06-20 10:20:00,120.15,120.17,120.04,120.07,20105.0,104.0661,104.0834,103.9708,103.9968,20105.0
2016-06-20 10:25:00,120.05,120.12,119.92,119.94,16125.0,103.9795,104.0401,103.8669,103.8842,16125.0
2016-06-20 10:30:00,119.93,119.93,119.79,119.83,19280.0,103.8755,103.8755,103.7543,103.7889,19280.0
2016-06-20 10:35:00,119.85,119.94,119.79,119.92,20862.0,103.8062,103.8842,103.7543,103.8669,20862.0
2016-06-20 10:40:00,119.93,119.93,119.8,119.81,25639.0,103.8755,103.8755,103.7629,103.7716,25639.0
2016-06-20 10:45:00,119.81,119.82,119.7,119.75,22972.0,103.7716,103.7803,103.6763,103.7196,22972.0
2016-06-20 10:50:00,119.75,119.79,119.71,119.74,15874.0,103.7196,103.7543,103.685,103.711,15874.0
2016-06-20 10:55:00,119.77,119.79,119.7,119.79,17025.0,103.737,103.7543,103.6763,103.7543,17025.0
2016-06-20 11:00:00,119.79,119.79,119.65,119.67,11170.0,103.7543,103.7543,103.633,103.6503,11170.0
2016-06-20 11:05:00,119.68,119.88,119.65,119.87,24600.0,103.659,103.8322,103.633,103.8236,24600.0
2016-06-20 11:10:00,119.88,119.9,119.77,119.82,17307.0,103.8322,103.8496,103.737,103.7803,17307.0
2016-06-20 11:15:00,119.82,119.86,119.77,119.84,18415.0,103.7803,103.8149,103.737,103.7976,18415.0
2016-06-20 11:20:00,119.85,119.92,119.81,119.89,19777.0,103.8062,103.8669,103.7716,103.8409,19777.0
2016-06-20 11:25:00,119.92,119.92,119.87,119.9,17012.0,103.8669,103.8669,103.8236,103.8496,17012.0
2016-06-20 11:30:00,119.88,119.89,119.83,119.83,14886.0,103.8322,103.8409,103.7889,103.7889,14886.0
2016-06-20 11:35:00,119.82,119.85,119.72,119.73,18545.0,103.7803,103.8062,103.6937,103.7023,18545.0
2016-06-20 11:40:00,119.74,119.75,119.59,119.6,11507.0,103.711,103.7196,103.5811,103.5897,11507.0
2016-06-20 11:45:00,119.6,119.64,119.42,119.42,19469.0,103.5897,103.6244,103.4338,103.4338,19469.0
2016-06-20 11:50:00,119.45,119.57,119.43,119.55,15594.0,103.4598,103.5637,103.4425,103.5464,15594.0
2016-06-20 11:55:00,119.55,119.65,119.51,119.64,12259.0,103.5464,103.633,103.5118,103.6244,12259.0
2016-06-20 12:00:00,119.63,119.64,119.47,119.51,12589.0,103.6157,103.6244,103.4771,103.5118,12589.0
2016-06-20 12:05:00,119.51,119.58,119.44,119.44,20125.0,103.5118,103.5724,103.4511,103.4511,20125.0
2016-06-20 12:10:00,119.46,119.5,119.43,119.43,15443.0,103.4685,103.5031,103.4425,103.4425,15443.0
2016-06-20 12:15:00,119.44,119.47,119.41,119.44,10885.0,103.4511,103.4771,103.4252,103.4511,10885.0
2016-06-20 12:20:00,119.43,119.43,119.35,119.39,15024.0,103.4425,103.4425,103.3732,103.4078,15024.0
2016-06-20 12:25:00,119.39,119.42,119.3,119.42,7110.0,103.4078,103.4338,103.3299,103.4338,7110.0
2016-06-20 12:30:00,119.38,119.54,119.38,119.54,7820.0,103.3992,103.5377,103.3992,103.5377,7820.0
2016-06-20 12:35:00,119.52,119.53,119.47,119.49,6399.0,103.5204,103.5291,103.4771,103.4944,6399.0
2016-06-20 12:40:00,119.5,119.54,119.48,119.51,8276.0,103.5031,103.5377,103.4858,103.5118,8276.0
2016-06-20 12:45:00,119.51,119.59,119.49,119.57,11681.0,103.5118,103.5811,103.4944,103.5637,11681.0
2016-06-20 12:50:00,119.58,119.7,119.56,119.7,9935.0,103.5724,103.6763,103.5551,103.6763,9935.0
2016-06-20 12:55:00,119.69,119.73,119.68,119.69,8937.0,103.6677,103.7023,103.659,103.6677,8937.0
2016-06-20 13:00:00,119.68,119.72,119.64,119.72,13114.0,103.659,103.6937,103.6244,103.6937,13114.0
2016-06-20 13:05:00,119.7,119.75,119.66,119.73,9949.0,103.6763,103.7196,103.6417,103.7023,9949.0
2016-06-20 13:10:00,119.74,119.75,119.5,119.5,15814.0,103.711,103.7196,103.5031,103.5031,15814.0
2016-06-20 13:15:00,119.49,119.53,119.44,119.52,6039.0,103.4944,103.5291,103.4511,103.5204,6039.0
2016-06-20 13:20:00,119.48,119.56,119.46,119.56,7891.0,103.4858,103.5551,103.4685,103.5551,7891.0
2016-06-20 13:25:00,119.55,119.55,119.34,119.4,8805.0,103.5464,103.5464,103.3645,103.4165,8805.0
2016-06-20 13:30:00,119.41,119.43,119.37,119.41,14794.0,103.4252,103.4425,103.3905,103.4252,14794.0
2016-06-20 13:35:00,119.4,119.49,119.4,119.41,20170.0,103.4165,103.4944,103.4165,103.4252,20170.0
2016-06-20 13:40:00,119.41,119.46,119.4,119.45,8051.0,103.4252,103.4685,103.4165,103.4598,8051.0
2016-06-20 13:45:00,119.44,119.47,119.4,119.43,10142.0,103.4511,103.4771,103.4165,103.4425,10142.0
2016-06-20 13:50:00,119.44,119.49,119.41,119.43,15155.0,103.4511,103.4944,103.4252,103.4425,15155.0
2016-06-20 13:55:00,119.42,119.43,119.36,119.37,27802.0,103.4338,103.4425,103.3818,103.3905,27802.0
2016-06-20 14:00:00,119.38,119.5,119.35,119.39,38766.0,103.3992,103.5031,103.3732,103.4078,38766.0
2016-06-20 14:05:00,119.39,119.4,119.29,119.39,18212.0,103.4078,103.4165,103.3212,103.4078,18212.0
2016-06-20 14:10:00,119.39,119.48,119.39,119.43,23514.0,103.4078,103.4858,103.4078,103.4425,23514.0
2016-06-20 14:15:00,119.44,119.46,119.39,119.46,10487.0,103.4511,103.4685,103.4078,103.4685,10487.0
2016-06-20 14:20:00,119.46,119.59,119.44,119.59,13423.0,103.4685,103.5811,103.4511,103.5811,13423.0
2016-06-20 14:25:00,119.58,119.58,119.41,119.41,11637.0,103.5724,103.5724,103.4252,103.4252,11637.0
2016-06-20 14:30:00,119.39,119.46,119.37,119.41,16912.0,103.4078,103.4685,103.3905,103.4252,16912.0
2016-06-20 14:35:00,119.42,119.47,119.4,119.41,12117.0,103.4338,103.4771,103.4165,103.4252,12117.0
2016-06-20 14:40:00,119.43,119.48,119.38,119.44,11934.0,103.4425,103.4858,103.3992,103.4511,11934.0
2016-06-20 14:45:00,119.44,119.48,119.39,119.45,25744.0,103.4511,103.4858,103.4078,103.4598,25744.0
2016-06-20 14:50:00,119.45,119.5,119.44,119.48,17377.0,103.4598,103.5031,103.4511,103.4858,17377.0
2016-06-20 14:55:00,119.48,119.6,119.46,119.59,20803.0,103.4858,103.5897,103.4685,103.5811,20803.0
2016-06-20 15:00:00,119.6,119.66,119.56,119.65,20035.0,103.5897,103.6417,103.5551,103.633,20035.0
2016-06-20 15:05:00,119.66,119.68,119.53,119.59,16182.0,103.6417,103.659,103.5291,103.5811,16182.0
2016-06-20 15:10:00,119.58,119.61,119.54,119.57,14464.0,103.5724,103.5984,103.5377,103.5637,14464.0
2016-06-20 15:15:00,119.58,119.58,119.42,119.43,24934.0,103.5724,103.5724,103.4338,103.4425,24934.0
2016-06-20 15:20:00,119.45,119.48,119.38,119.43,17802.0,103.4598,103.4858,103.3992,103.4425,17802.0
2016-06-20 15:25:00,119.43,119.43,119.33,119.34,16647.0,103.4425,103.4425,103.3559,103.3645,16647.0
2016-06-20 15:30:00,119.34,119.4,119.34,119.37,36514.0,103.3645,103.4165,103.3645,103.3905,36514.0
2016-06-20 15:35:00,119.37,119.42,119.33,119.37,28190.0,103.3905,103.4338,103.3559,103.3905,28190.0
2016-06-20 15:40:00,119.37,119.48,119.3,119.39,23085.0,103.3905,103.4858,103.3299,103.4078,23085.0
2016-06-20 15:45:00,119.37,119.38,119.16,119.17,30946.0,103.3905,103.3992,103.2086,103.2173,30946.0
2016-06-20 15:50:00,119.18,119.19,119.06,119.07,32527.0,103.2259,103.2346,103.122,103.1307,32527.0
2016-06-20 15:55:00,119.05,119.14,119.01,119.07,89276.0,103.1133,103.1913,103.0787,103.1307,89276.0
2016-06-21 09:30:00,119.61,119.8,119.31,119.66,53069.0,103.5984,103.7629,103.3385,103.6417,53069.0
2016-06-21 09:35:00,119.69,119.71,119.51,119.56,21761.0,103.6677,103.685,103.5118,103.5551,21761.0
2016-06-21 09:40:00,119.56,119.69,119.5,119.52,28520.0,103.5551,103.6677,103.5031,103.5204,28520.0
2016-06-21 09:45:00,119.54,119.61,119.47,119.58,15112.0,103.5377,103.5984,103.4771,103.5724,15112.0
2016-06-21 09:50:00,119.58,119.59,119.39,119.55,21733.0,103.5724,103.5811,103.4078,103.5464,21733.0
2016-06-21 09:55:00,119.53,119.58,119.45,119.58,12849.0,103.5291,103.5724,103.4598,103.5724,12849.0
2016-06-21 10:00:00,119.55,119.55,119.31,119.36,9137.0,103.5464,103.5464,103.3385,103.3818,9137.0
2016-06-21 10:05:00,119.35,119.43,119.34,119.37,10611.0,103.3732,103.4425,103.3645,103.3905,10611.0
2016-06-21 10:10:00,119.35,119.64,119.31,119.64,23601.0,103.3732,103.6244,103.3385,103.6244,23601.0
2016-06-21 10:15:00,119.63,119.74,119.61,119.7,14542.0,103.6157,103.711,103.5984,103.6763,14542.0
2016-06-21 10:20:00,119.66,119.66,119.44,119.5,10920.0,103.6417,103.6417,103.4511,103.5031,10920.0
2016-06-21 10:25:00,119.52,119.74,119.51,119.69,15864.0,103.5204,103.711,103.5118,103.6677,15864.0
2016-06-21 10:30:00,119.7,119.73,119.51,119.57,21521.0,103.6763,103.7023,103.5118,103.5637,21521.0
2016-06-21 10:35:00,119.55,119.62,119.5,119.54,12214.0,103.5464,103.607,103.5031,103.5377,12214.0
2016-06-21 10:40:00,119.55,119.7,119.54,119.7,10419.0,103.5464,103.6763,103.5377,103.6763,10419.0
2016-06-21 10:45:00,119.7,119.7,119.54,119.55,9753.0,103.6763,103.6763,103.5377,103.5464,9753.0
2016-06-21 10:50:00,119.54,119.59,119.48,119.48,18929.0,103.5377,103.5811,103.4858,103.4858,18929.0
2016-06-21 10:55:00,119.48,119.55,119.45,119.55,20966.0,103.4858,103.5464,103.4598,103.5464,20966.0
2016-06-21 11:00:00,119.53,119.84,119.53,119.77,118593.0,103.5291,103.7976,103.5291,103.737,118593.0
2016-06-21 11:05:00,119.78,119.78,119.5,119.51,47455.0,103.7456,103.7456,103.5031,103.5118,47455.0
2016-06-21 11:10:00,119.51,119.52,119.45,119.5,26352.0,103.5118,103.5204,103.4598,103.5031,26352.0
2016-06-21 11:15:00,119.5,119.57,119.49,119.53,26282.0,103.5031,103.5637,103.4944,103.5291,26282.0
2016-06-21 11:20:00,119.53,119.55,119.43,119.43,26982.0,103.5291,103.5464,103.4425,103.4425,26982.0
2016-06-21 11:25:00,119.44,119.45,119.32,119.34,9332.0,103.4511,103.4598,103.3472,103.3645,9332.0
2016-06-21 11:30:00,119.33,119.33,119.22,119.22,7101.0,103.3559,103.3559,103.2606,103.2606,7101.0
2016-06-21 11:35:00,119.23,119.34,119.2,119.34,13859.0,103.2692,103.3645,103.2433,103.3645,13859.0
2016-06-21 11:40:00,119.35,119.39,119.32,119.36,23682.0,103.3732,103.4078,103.3472,103.3818,23682.0
2016-06-21 11:45:00,119.36,119.38,119.28,119.31,10846.0,103.3818,103.3992,103.3126,103.3385,10846.0
2016-06-21 11:50:00,119.29,119.37,119.27,119.34,11022.0,103.3212,103.3905,103.3039,103.3645,11022.0
2016-06-21 11:55:00,119.34,119.38,119.32,119.32,47409.0,103.3645,103.3992,103.3472,103.3472,47409.0
2016-06-21 12:00:00,119.34,119.44,119.32,119.44,19448.0,103.3645,103.4511,103.3472,103.4511,19448.0
2016-06-21 12:05:00,119.45,119.5,119.41,119.5,9099.0,103.4598,103.5031,103.4252,103.5031,9099.0
2016-06-21 12:10:00,119.49,119.51,119.45,119.46,8166.0,103.4944,103.5118,103.4598,103.4685,8166.0
2016-06-21 12:15:00,119.45,119.5,119.43,119.5,11578.0,103.4598,103.5031,103.4425,103.5031,11578.0
2016-06-21 12:20:00,119.5,119.53,119.48,119.5,10733.0,103.5031,103.5291,103.4858,103.5031,10733.0
2016-06-21 12:25:00,119.5,119.52,119.47,119.49,10915.0,103.5031,103.5204,103.4771,103.4944,10915.0
2016-06-21 12:30:00,119.51,119.51,119.46,119.47,6476.0,103.5118,103.5118,103.4685,103.4771,6476.0
2016-06-21 12:35:00,119.5,119.52,119.48,119.5,7168.0,103.5031,103.5204,103.4858,103.5031,7168.0
2016-06-21 12:40:00,119.5,119.51,119.47,119.48,7654.0,103.5031,103.5118,103.4771,103.4858,7654.0
2016-06-21 12:45:00,119.49,119.5,119.42,119.45,8574.0,103.4944,103.5031,103.4338,103.4598,8574.0
2016-06-21 12:50:00,119.44,119.47,119.43,119.46,4823.0,103.4511,103.4771,103.4425,103.4685,4823.0
2016-06-21 12:55:00,119.44,119.47,119.43,119.43,5550.0,103.4511,103.4771,103.4425,103.4425,5550.0
2016-06-21 13:00:00,119.42,119.43,119.36,119.38,5608.0,103.4338,103.4425,103.3818,103.3992,5608.0
2016-06-21 13:05:00,119.38,119.43,119.33,119.43,5629.0,103.3992,103.4425,103.3559,103.4425,5629.0
2016-06-21 13:10:00,119.42,119.46,119.39,119.45,8760.0,103.4338,103.4685,103.4078,103.4598,8760.0
2016-06-21 13:15:00,119.46,119.51,119.44,119.49,5289.0,103.4685,103.5118,103.4511,103.4944,5289.0
2016-06-21 13:20:00,119.48,119.49,119.41,119.41,3384.0,103.4858,103.4944,103.4252,103.4252,3384.0
2016-06-21 13:25:00,119.42,119.48,119.39,119.46,5113.0,103.4338,103.4858,103.4078,103.4685,5113.0
2016-06-21 13:30:00,119.45,119.45,119.38,119.4,7863.0,103.4598,103.4598,103.3992,103.4165,7863.0
2016-06-21 13:35:00,119.39,119.41,119.35,119.35,14292.0,103.4078,103.4252,103.3732,103.3732,14292.0
2016-06-21 13:40:00,119.38,119.49,119.35,119.47,16187.0,103.3992,103.4944,103.3732,103.4771,16187.0
2016-06-21 13:45:00,119.46,119.47,119.39,119.41,12708.0,103.4685,103.4771,103.4078,103.4252,12708.0
2016-06-21 13:50:00,119.43,119.5,119.42,119.49,6604.0,103.4425,103.5031,103.4338,103.4944,6604.0
2016-06-21 13:55:00,119.5,119.59,119.48,119.55,17043.0,103.5031,103.5811,103.4858,103.5464,17043.0
2016-06-21 14:00:00,119.54,119.54,119.46,119.5,10052.0,103.5377,103.5377,103.4685,103.5031,10052.0
2016-06-21 14:05:00,119.52,119.6,119.49,119.57,9439.0,103.5204,103.5897,103.4944,103.5637,9439.0
2016-06-21 14:10:00,119.57,119.61,119.53,119.59,14748.0,103.5637,103.5984,103.5291,103.5811,14748.0
2016-06-21 14:15:00,119.59,119.61,119.55,119.59,11496.0,103.5811,103.5984,103.5464,103.5811,11496.0
2016-06-21 14:20:00,119.59,119.62,119.52,119.59,10901.0,103.5811,103.607,103.5204,103.5811,10901.0
2016-06-21 14:25:00,119.6,119.61,119.56,119.56,17578.0,103.5897,103.5984,103.5551,103.5551,17578.0
2016-06-21 14:30:00,119.58,119.61,119.57,119.6,11204.0,103.5724,103.5984,103.5637,103.5897,11204.0
2016-06-21 14:35:00,119.6,119.71,119.6,119.64,41417.0,103.5897,103.685,103.5897,103.6244,41417.0
2016-06-21 14:40:00,119.64,119.64,119.57,119.58,12499.0,103.6244,103.6244,103.5637,103.5724,12499.0
2016-06-21 14:45:00,119.58,119.62,119.55,119.55,27749.0,103.5724,103.607,103.5464,103.5464,27749.0
2016-06-21 14:50:00,119.54,119.63,119.54,119.6,11705.0,103.5377,103.6157,103.5377,103.5897,11705.0
2016-06-21 14:55:00,119.61,119.62,119.49,119.49,37765.0,103.5984,103.607,103.4944,103.4944,37765.0
2016-06-21 15:00:00,119.49,119.51,119.43,119.45,17468.0,103.4944,103.5118,103.4425,103.4598,17468.0
2016-06-21 15:05:00,119.45,119.51,119.41,119.49,23507.0,103.4598,103.5118,103.4252,103.4944,23507.0
2016-06-21 15:10:00,119.48,119.52,119.44,119.51,26889.0,103.4858,103.5204,103.4511,103.5118,26889.0
2016-06-21 15:15:00,119.51,119.63,119.5,119.6,17251.0,103.5118,103.6157,103.5031,103.5897,17251.0
2016-06-21 15:20:00,119.6,119.63,119.53,119.58,29755.0,103.5897,103.6157,103.5291,103.5724,29755.0
2016-06-21 15:25:00,119.59,119.68,119.56,119.65,27803.0,103.5811,103.659,103.5551,103.633,27803.0
2016-06-21 15:30:00,119.65,119.68,119.57,119.63,32080.0,103.633,103.659,103.5637,103.6157,32080.0
2016-06-21 15:35:00,119.62,119.67,119.6,119.62,30277.0,103.607,103.6503,103.5897,103.607,30277.0
2016-06-21 15:40:00,119.62,119.62,119.45,119.52,27674.0,103.607,103.607,103.4598,103.5204,27674.0
2016-06-21 15:45:00,119.53,119.59,119.47,119.5,59018.0,103.5291,103.5811,103.4771,103.5031,59018.0
2016-06-21 15:50:00,119.51,119.54,119.46,119.47,42550.0,103.5118,103.5377,103.4685,103.4771,42550.0
2016-06-21 15:55:00,119.47,119.5,119.4,119.42,99238.0,103.4771,103.5031,103.4165,103.4338,99238.0
2016-06-22 09:30:00,119.95,120.1,119.85,120.02,85902.0,103.8929,104.0228,103.8062,103.9535,85902.0
2016-06-22 09:35:00,120.02,120.44,120.0,120.36,49990.0,103.9535,104.3173,103.9362,104.248,49990.0
2016-06-22 09:40:00,120.32,120.78,120.31,120.65,48333.0,104.2133,104.6118,104.2047,104.4992,48333.0
2016-06-22 09:45:00,120.61,120.66,120.3,120.36,41949.0,104.4645,104.5078,104.196,104.248,41949.0
2016-06-22 09:50:00,120.37,120.37,120.17,120.22,17683.0,104.2566,104.2566,104.0834,104.1267,17683.0
2016-06-22 09:55:00,120.17,120.36,120.13,120.36,47764.0,104.0834,104.248,104.0488,104.248,47764.0
2016-06-22 10:00:00,120.35,120.38,120.08,120.2,38478.0,104.2393,104.2653,104.0055,104.1094,38478.0
2016-06-22 10:05:00,120.21,120.28,120.13,120.25,59401.0,104.1181,104.1787,104.0488,104.1527,59401.0
2016-06-22 10:10:00,120.26,120.35,120.18,120.31,59844.0,104.1614,104.2393,104.0921,104.2047,59844.0
2016-06-22 10:15:00,120.32,120.44,120.27,120.27,25078.0,104.2133,104.3173,104.17,104.17,25078.0
2016-06-22 10:20:00,120.26,120.37,120.19,120.35,59133.0,104.1614,104.2566,104.1007,104.2393,59133.0
2016-06-22 10:25:00,120.35,120.55,120.32,120.54,28461.0,104.2393,104.4125,104.2133,104.4039,28461.0
2016-06-22 10:30:00,120.52,120.53,120.43,120.49,26719.0,104.3866,104.3952,104.3086,104.3606,26719.0
2016-06-22 10:35:00,120.51,120.52,120.38,120.42,17752.0,104.3779,104.3866,104.2653,104.2999,17752.0
2016-06-22 10:40:00,120.4,120.43,120.32,120.43,40539.0,104.2826,104.3086,104.2133,104.3086,40539.0
2016-06-22 10:45:00,120.43,120.45,120.24,120.24,19734.0,104.3086,104.3259,104.144,104.144,19734.0
2016-06-22 10:50:00,120.25,120.36,120.21,120.24,18286.0,104.1527,104.248,104.1181,104.144,18286.0
2016-06-22 10:55:00,120.25,120.26,120.11,120.18,23745.0,104.1527,104.1614,104.0314,104.0921,23745.0
2016-06-22 11:00:00,120.17,120.3,120.08,120.08,28689.0,104.0834,104.196,104.0055,104.0055,28689.0
2016-06-22 11:05:00,120.09,120.09,119.89,119.92,31526.0,104.0141,104.0141,103.8409,103.8669,31526.0
2016-06-22 11:10:00,119.92,119.92,119.81,119.9,55430.0,103.8669,103.8669,103.7716,103.8496,55430.0
2016-06-22 11:15:00,119.87,120.11,119.84,120.11,16356.0,103.8236,104.0314,103.7976,104.0314,16356.0
2016-06-22 11:20:00,120.12,120.15,119.95,119.95,19080.0,104.0401,104.0661,103.8929,103.8929,19080.0
2016-06-22 11:25:00,119.93,119.98,119.92,119.95,11649.0,103.8755,103.9188,103.8669,103.8929,11649.0
2016-06-22 11:30:00,119.93,119.93,119.6,119.72,24195.0,103.8755,103.8755,103.5897,103.6937,24195.0
2016-06-22 11:35:00,119.7,119.86,119.69,119.83,18759.0,103.6763,103.8149,103.6677,103.7889,18759.0
2016-06-22 11:40:00,119.8,119.85,119.74,119.8,13152.0,103.7629,103.8062,103.711,103.7629,13152.0
2016-06-22 11:45:00,119.78,119.79,119.62,119.62,23133.0,103.7456,103.7543,103.607,103.607,23133.0
2016-06-22 11:50:00,119.6,119.69,119.55,119.67,18280.0,103.5897,103.6677,103.5464,103.6503,18280.0
2016-06-22 11:55:00,119.66,119.66,119.56,119.6,33901.0,103.6417,103.6417,103.5551,103.5897,33901.0
2016-06-22 12:00:00,119.59,119.78,119.58,119.76,38642.0,103.5811,103.7456,103.5724,103.7283,38642.0
2016-06-22 12:05:00,119.75,119.85,119.7,119.85,13928.0,103.7196,103.8062,103.6763,103.8062,13928.0
2016-06-22 12:10:00,119.81,119.85,119.75,119.75,8136.0,103.7716,103.8062,103.7196,103.7196,8136.0
2016-06-22 12:15:00,119.75,119.75,119.52,119.53,45941.0,103.7196,103.7196,103.5204,103.5291,45941.0
2016-06-22 12:20:00,119.54,119.54,119.3,119.3,25106.0,103.5377,103.5377,103.3299,103.3299,25106.0
2016-06-22 12:25:00,119.3,119.33,119.21,119.31,14236.0,103.3299,103.3559,103.2519,103.3385,14236.0
2016-06-22 12:30:00,119.3,119.45,119.28,119.43,20617.0,103.3299,103.4598,103.3126,103.4425,20617.0
2016-06-22 12:35:00,119.42,119.47,119.39,119.46,25476.0,103.4338,103.4771,103.4078,103.4685,25476.0
2016-06-22 12:40:00,119.43,119.53,119.4,119.4,12522.0,103.4425,103.5291,103.4165,103.4165,12522.0
2016-06-22 12:45:00,119.42,119.46,119.36,119.45,18277.0,103.4338,103.4685,103.3818,103.4598,18277.0
2016-06-22 12:50:00,119.45,119.49,119.41,119.44,42016.0,103.4598,103.4944,103.4252,103.4511,42016.0
2016-06-22 12:55:00,119.44,119.58,119.42,119.56,27205.0,103.4511,103.5724,103.4338,103.5551,27205.0
2016-06-22 13:00:00,119.56,119.57,119.44,119.47,17028.0,103.5551,103.5637,103.4511,103.4771,17028.0
2016-06-22 13:05:00,119.45,119.5,119.18,119.18,21264.0,103.4598,103.5031,103.2259,103.2259,21264.0
2016-06-22 13:10:00,119.2,119.21,119.08,119.17,12065.0,103.2433,103.2519,103.1393,103.2173,12065.0
2016-06-22 13:15:00,119.18,119.34,119.11,119.31,20986.0,103.2259,103.3645,103.1653,103.3385,20986.0
2016-06-22 13:20:00,119.31,119.37,119.28,119.32,17157.0,103.3385,103.3905,103.3126,103.3472,17157.0
2016-06-22 13:25:00,119.32,119.45,119.32,119.42,11830.0,103.3472,103.4598,103.3472,103.4338,11830.0
2016-06-22 13:30:00,119.42,119.47,119.36,119.36,15142.0,103.4338,103.4771,103.3818,103.3818,15142.0
2016-06-22 13:35:00,119.37,119.41,119.32,119.37,14778.0,103.3905,103.4252,103.3472,103.3905,14778.0
2016-06-22 13:40:00,119.39,119.44,119.31,119.37,10217.0,103.4078,103.4511,103.3385,103.3905,10217.0
2016-06-22 13:45:00,119.37,119.43,119.28,119.29,16678.0,103.3905,103.4425,103.3126,103.3212,16678.0
2016-06-22 13:50:00,119.31,119.52,119.31,119.5,30859.0,103.3385,103.5204,103.3385,103.5031,30859.0
2016-06-22 13:55:00,119.5,119.51,119.34,119.36,30460.0,103.5031,103.5118,103.3645,103.3818,30460.0
2016-06-22 14:00:00,119.36,119.49,119.31,119.4,28369.0,103.3818,103.4944,103.3385,103.4165,28369.0
2016-06-22 14:05:00,119.41,119.49,119.27,119.31,28947.0,103.4252,103.4944,103.3039,103.3385,28947.0
2016-06-22 14:10:00,119.32,119.33,119.22,119.22,23706.0,103.3472,103.3559,103.2606,103.2606,23706.0
2016-06-22 14:15:00,119.22,119.27,119.05,119.19,85122.0,103.2606,103.3039,103.1133,103.2346,85122.0
2016-06-22 14:20:00,119.19,119.25,119.03,119.23,68898.0,103.2346,103.2866,103.096,103.2692,68898.0
2016-06-22 14:25:00,119.21,119.31,119.13,119.31,30485.0,103.2519,103.3385,103.1826,103.3385,30485.0
2016-06-22 14:30:00,119.31,119.32,119.17,119.18,19185.0,103.3385,103.3472,103.2173,103.2259,19185.0
2016-06-22 14:35:00,119.18,119.18,119.06,119.09,41468.0,103.2259,103.2259,103.122,103.148,41468.0
2016-06-22 14:40:00,119.09,119.12,119.0,119.08,23959.0,103.148,103.174,103.07,103.1393,23959.0
2016-06-22 14:45:00,119.06,119.09,119.02,119.07,19533.0,103.122,103.148,103.0874,103.1307,19533.0
2016-06-22 14:50:00,119.07,119.2,119.03,119.15,31025.0,103.1307,103.2433,103.096,103.2,31025.0
2016-06-22 14:55:00,119.16,119.25,119.15,119.24,22313.0,103.2086,103.2866,103.2,103.2779,22313.0
2016-06-22 15:00:00,119.23,119.41,119.22,119.36,22762.0,103.2692,103.4252,103.2606,103.3818,22762.0
2016-06-22 15:05:00,119.37,119.4,119.21,119.23,24607.0,103.3905,103.4165,103.2519,103.2692,24607.0
2016-06-22 15:10:00,119.23,119.24,119.14,119.2,33454.0,103.2692,103.2779,103.1913,103.2433,33454.0
2016-06-22 15:15:00,119.19,119.27,119.14,119.15,26233.0,103.2346,103.3039,103.1913,103.2,26233.0
2016-06-22 15:20:00,119.14,119.14,118.99,118.99,112714.0,103.1913,103.1913,103.0614,103.0614,112714.0
2016-06-22 15:25:00,119.01,119.13,118.99,119.05,34379.0,103.0787,103.1826,103.0614,103.1133,34379.0
2016-06-22 15:30:00,119.05,119.19,119.03,119.18,39733.0,103.1133,103.2346,103.096,103.2259,39733.0
2016-06-22 15:35:00,119.18,119.24,119.1,119.2,70313.0,103.2259,103.2779,103.1566,103.2433,70313.0
2016-06-22 15:40:00,119.19,119.27,119.13,119.15,52862.0,103.2346,103.3039,103.1826,103.2,52862.0
2016-06-22 15:45:00,119.14,119.19,119.05,119.08,68262.0,103.1913,103.2346,103.1133,103.1393,68262.0
2016-06-22 15:50:00,119.07,119.12,118.95,119.08,104632.0,103.1307,103.174,103.0267,103.1393,104632.0
2016-06-22 15:55:00,119.08,119.1,118.92,119.04,133935.0,103.1393,103.1566,103.0007,103.1047,133935.0
2016-06-23 09:30:00,118.54,118.54,116.89,116.99,202177.0,102.6716,102.6716,101.2425,101.3291,202177.0
2016-06-23 09:35:00,117.05,117.49,116.5,117.06,112951.0,101.3811,101.7622,100.9047,101.3897,112951.0
2016-06-23 09:40:00,117.07,117.14,116.7,116.97,107430.0,101.3984,101.459,101.0779,101.3118,107430.0
2016-06-23 09:45:00,116.99,117.67,116.99,117.5,75635.0,101.3291,101.9181,101.3291,101.7708,75635.0
2016-06-23 09:50:00,117.47,117.67,117.39,117.44,56423.0,101.7448,101.9181,101.6756,101.7189,56423.0
2016-06-23 09:55:00,117.41,117.56,117.07,117.22,53133.0,101.6929,101.8228,101.3984,101.5283,53133.0
2016-06-23 10:00:00,117.27,117.4,117.14,117.26,34194.0,101.5716,101.6842,101.459,101.563,34194.0
2016-06-23 10:05:00,117.26,117.32,117.07,117.1,42676.0,101.563,101.6149,101.3984,101.4244,42676.0
2016-06-23 10:10:00,117.09,117.23,117.0,117.04,47881.0,101.4157,101.537,101.3378,101.3724,47881.0
2016-06-23 10:15:00,117.07,117.24,116.96,117.11,35190.0,101.3984,101.5456,101.3031,101.433,35190.0
2016-06-23 10:20:00,117.13,117.5,117.09,117.42,23227.0,101.4504,101.7708,101.4157,101.7015,23227.0
2016-06-23 10:25:00,117.42,117.84,117.41,117.75,27505.0,101.7015,102.0653,101.6929,101.9874,27505.0
2016-06-23 10:30:00,117.76,117.8,117.24,117.34,29638.0,101.996,102.0307,101.5456,101.6323,29638.0
2016-06-23 10:35:00,117.35,117.61,117.27,117.58,15008.0,101.6409,101.8661,101.5716,101.8401,15008.0
2016-06-23 10:40:00,117.57,117.7,117.57,117.7,20448.0,101.8315,101.9441,101.8315,101.9441,20448.0
2016-06-23 10:45:00,117.72,117.72,117.58,117.67,13029.0,101.9614,101.9614,101.8401,101.9181,13029.0
2016-06-23 10:50:00,117.68,117.92,117.67,117.9,14493.0,101.9267,102.1346,101.9181,102.1173,14493.0
2016-06-23 10:55:00,117.91,118.04,117.84,117.89,21837.0,102.1259,102.2385,102.0653,102.1086,21837.0
2016-06-23 11:00:00,117.88,117.96,117.86,117.92,14399.0,102.1,102.1693,102.0826,102.1346,14399.0
2016-06-23 11:05:00,117.92,117.99,117.69,117.7,20700.0,102.1346,102.1952,101.9354,101.9441,20700.0
2016-06-23 11:10:00,117.71,118.14,117.7,118.12,14355.0,101.9527,102.3252,101.9441,102.3078,14355.0
2016-06-23 11:15:00,118.14,118.21,117.94,117.96,20168.0,102.3252,102.3858,102.1519,102.1693,20168.0
2016-06-23 11:20:00,117.97,118.19,117.91,118.05,24698.0,102.1779,102.3685,102.1259,102.2472,24698.0
2016-06-23 11:25:00,118.04,118.1,117.81,118.08,19376.0,102.2385,102.2905,102.0393,102.2732,19376.0
2016-06-23 11:30:00,118.12,118.2,118.06,118.2,11413.0,102.3078,102.3771,102.2559,102.3771,11413.0
2016-06-23 11:35:00,118.22,118.25,117.91,117.94,21005.0,102.3945,102.4204,102.1259,102.1519,21005.0
2016-06-23 11:40:00,117.95,118.03,117.81,117.85,15566.0,102.1606,102.2299,102.0393,102.074,15566.0
2016-06-23 11:45:00,117.84,118.15,117.82,118.15,11707.0,102.0653,102.3338,102.048,102.3338,11707.0
2016-06-23 11:50:00,118.18,118.18,118.01,118.07,8047.0,102.3598,102.3598,102.2126,102.2645,8047.0
2016-06-23 11:55:00,118.12,118.14,118.04,118.09,8614.0,102.3078,102.3252,102.2385,102.2819,8614.0
2016-06-23 12:00:00,118.07,118.16,118.02,118.02,12521.0,102.2645,102.3425,102.2212,102.2212,12521.0
2016-06-23 12:05:00,118.01,118.04,117.91,117.96,12570.0,102.2126,102.2385,102.1259,102.1693,12570.0
2016-06-23 12:10:00,117.97,118.05,117.95,118.03,14839.0,102.1779,102.2472,102.1606,102.2299,14839.0
2016-06-23 12:15:00,118.02,118.04,117.95,117.98,13575.0,102.2212,102.2385,102.1606,102.1866,13575.0
2016-06-23 12:20:00,117.97,117.99,117.92,117.95,8911.0,102.1779,102.1952,102.1346,102.1606,8911.0
2016-06-23 12:25:00,117.94,117.96,117.86,117.87,26186.0,102.1519,102.1693,102.0826,102.0913,26186.0
2016-06-23 12:30:00,117.84,117.84,117.58,117.59,22503.0,102.0653,102.0653,101.8401,101.8488,22503.0
2016-06-23 12:35:00,117.62,117.74,117.59,117.61,19768.0,101.8748,101.9787,101.8488,101.8661,19768.0
2016-06-23 12:40:00,117.64,117.75,117.58,117.65,19989.0,101.8921,101.9874,101.8401,101.9008,19989.0
2016-06-23 12:45:00,117.63,117.67,117.45,117.45,17637.0,101.8834,101.9181,101.7275,101.7275,17637.0
2016-06-23 12:50:00,117.46,117.49,117.4,117.43,11142.0,101.7362,101.7622,101.6842,101.7102,11142.0
2016-06-23 12:55:00,117.44,117.55,117.34,117.52,24667.0,101.7189,101.8141,101.6323,101.7882,24667.0
2016-06-23 13:00:00,117.55,117.65,117.51,117.59,13605.0,101.8141,101.9008,101.7795,101.8488,13605.0
2016-06-23 13:05:00,117.62,117.67,117.55,117.59,19983.0,101.8748,101.9181,101.8141,101.8488,19983.0
2016-06-23 13:10:00,117.59,117.67,117.58,117.63,8794.0,101.8488,101.9181,101.8401,101.8834,8794.0
2016-06-23 13:15:00,117.68,117.86,117.65,117.84,12354.0,101.9267,102.0826,101.9008,102.0653,12354.0
2016-06-23 13:20:00,117.88,117.97,117.85,117.87,14510.0,102.1,102.1779,102.074,102.0913,14510.0
2016-06-23 13:25:00,117.89,117.92,117.77,117.9,21767.0,102.1086,102.1346,102.0047,102.1173,21767.0
2016-06-23 13:30:00,117.9,117.98,117.88,117.96,36200.0,102.1173,102.1866,102.1,102.1693,36200.0
2016-06-23 13:35:00,117.97,117.98,117.82,117.85,42182.0,102.1779,102.1866,102.048,102.074,42182.0
2016-06-23 13:40:00,117.86,117.94,117.77,117.94,11423.0,102.0826,102.1519,102.0047,102.1519,11423.0
2016-06-23 13:45:00,117.95,117.97,117.83,117.91,15676.0,102.1606,102.1779,102.0567,102.1259,15676.0
2016-06-23 13:50:00,117.88,117.94,117.76,117.94,15210.0,102.1,102.1519,101.996,102.1519,15210.0
2016-06-23 13:55:00,117.91,118.14,117.88,118.14,16599.0,102.1259,102.3252,102.1,102.3252,16599.0
2016-06-23 14:00:00,118.19,118.29,118.12,118.25,18655.0,102.3685,102.4551,102.3078,102.4204,18655.0
2016-06-23 14:05:00,118.28,118.46,118.28,118.42,20861.0,102.4464,102.6023,102.4464,102.5677,20861.0
2016-06-23 14:10:00,118.43,118.54,118.25,118.3,24291.0,102.5763,102.6716,102.4204,102.4637,24291.0
2016-06-23 14:15:00,118.29,118.34,118.19,118.22,8849.0,102.4551,102.4984,102.3685,102.3945,8849.0
2016-06-23 14:20:00,118.22,118.37,118.22,118.31,13036.0,102.3945,102.5244,102.3945,102.4724,13036.0
2016-06-23 14:25:00,118.34,118.35,118.28,118.32,9334.0,102.4984,102.507,102.4464,102.4811,9334.0
2016-06-23 14:30:00,118.34,118.43,118.31,118.43,17384.0,102.4984,102.5763,102.4724,102.5763,17384.0
2016-06-23 14:35:00,118.41,118.65,118.41,118.54,18709.0,102.559,102.7669,102.559,102.6716,18709.0
2016-06-23 14:40:00,118.53,118.63,118.32,118.33,21127.0,102.663,102.7496,102.4811,102.4897,21127.0
2016-06-23 14:45:00,118.34,118.53,118.34,118.48,8934.0,102.4984,102.663,102.4984,102.6196,8934.0
2016-06-23 14:50:00,118.5,118.57,118.48,118.55,17181.0,102.637,102.6976,102.6196,102.6803,17181.0
2016-06-23 14:55:00,118.55,118.58,118.42,118.45,17801.0,102.6803,102.7063,102.5677,102.5937,17801.0
2016-06-23 15:00:00,118.46,118.51,118.37,118.37,37180.0,102.6023,102.6456,102.5244,102.5244,37180.0
2016-06-23 15:05:00,118.37,118.5,118.37,118.48,21283.0,102.5244,102.637,102.5244,102.6196,21283.0
2016-06-23 15:10:00,118.47,118.5,118.37,118.42,38789.0,102.611,102.637,102.5244,102.5677,38789.0
2016-06-23 15:15:00,118.42,118.43,118.24,118.31,27148.0,102.5677,102.5763,102.4118,102.4724,27148.0
2016-06-23 15:20:00,118.31,118.33,118.22,118.23,21805.0,102.4724,102.4897,102.3945,102.4031,21805.0
2016-06-23 15:25:00,118.24,118.33,118.23,118.3,14802.0,102.4118,102.4897,102.4031,102.4637,14802.0
2016-06-23 15:30:00,118.3,118.45,118.28,118.37,25096.0,102.4637,102.5937,102.4464,102.5244,25096.0
2016-06-23 15:35:00,118.38,118.43,118.27,118.31,26635.0,102.533,102.5763,102.4378,102.4724,26635.0
2016-06-23 15:40:00,118.31,118.43,118.19,118.43,40422.0,102.4724,102.5763,102.3685,102.5763,40422.0
2016-06-23 15:45:00,118.44,118.65,118.44,118.6,63948.0,102.585,102.7669,102.585,102.7236,63948.0
2016-06-23 15:50:00,118.61,118.86,118.61,118.78,94671.0,102.7322,102.9488,102.7322,102.8795,94671.0
2016-06-23 15:55:00,118.78,118.91,118.72,118.88,161168.0,102.8795,102.9921,102.8275,102.9661,161168.0
2016-06-24 09:30:00,112.77,113.2,112.77,113.07,14956.0,97.674,98.0465,97.674,97.9339,14956.0
2016-06-24 09:35:00,113.02,113.48,112.55,113.44,275523.0,97.8905,98.289,97.4835,98.2543,275523.0
2016-06-24 09:40:00,113.43,114.06,112.71,113.73,124418.0,98.2457,98.7913,97.622,98.5055,124418.0
2016-06-24 09:45:00,113.74,113.88,113.3,113.65,105720.0,98.5142,98.6354,98.1331,98.4362,105720.0
2016-06-24 09:50:00,113.64,113.65,113.22,113.57,78709.0,98.4276,98.4362,98.0638,98.3669,78709.0
2016-06-24 09:55:00,113.57,114.61,113.57,114.61,111731.0,98.3669,99.2677,98.3669,99.2677,111731.0
2016-06-24 10:00:00,114.6,114.61,114.0,114.03,134145.0,99.259,99.2677,98.7394,98.7653,134145.0
2016-06-24 10:05:00,114.08,114.45,113.96,114.45,93855.0,98.8087,99.1291,98.7047,99.1291,93855.0
2016-06-24 10:10:00,114.47,114.87,114.35,114.87,98543.0,99.1464,99.4929,99.0425,99.4929,98543.0
2016-06-24 10:15:00,114.87,114.87,114.64,114.7,58521.0,99.4929,99.4929,99.2937,99.3457,58521.0
2016-06-24 10:20:00,114.67,114.9,114.65,114.8,119475.0,99.3197,99.5189,99.3023,99.4323,119475.0
2016-06-24 10:25:00,114.81,114.9,114.67,114.77,43268.0,99.4409,99.5189,99.3197,99.4063,43268.0
2016-06-24 10:30:00,114.79,114.82,114.12,114.12,62470.0,99.4236,99.4496,98.8433,98.8433,62470.0
2016-06-24 10:35:00,114.08,114.33,114.04,114.33,43312.0,98.8087,99.0252,98.774,99.0252,43312.0
2016-06-24 10:40:00,114.32,114.32,113.88,113.94,70562.0,99.0165,99.0165,98.6354,98.6874,70562.0
2016-06-24 10:45:00,113.93,113.99,113.72,113.73,49677.0,98.6787,98.7307,98.4968,98.5055,49677.0
2016-06-24 10:50:00,113.77,113.84,113.51,113.55,60184.0,98.5402,98.6008,98.315,98.3496,60184.0
2016-06-24 10:55:00,113.58,113.68,113.35,113.36,75697.0,98.3756,98.4622,98.1764,98.185,75697.0
2016-06-24 11:00:00,113.35,113.45,112.98,113.07,77945.0,98.1764,98.263,97.8559,97.9339,77945.0
2016-06-24 11:05:00,113.08,113.21,112.96,113.13,31497.0,97.9425,98.0551,97.8386,97.9858,31497.0
2016-06-24 11:10:00,113.13,113.15,112.81,112.87,36436.0,97.9858,98.0031,97.7087,97.7606,36436.0
2016-06-24 11:15:00,112.85,112.87,112.45,112.5,73781.0,97.7433,97.7606,97.3969,97.4402,73781.0
2016-06-24 11:20:00,112.49,112.65,112.29,112.4,129462.0,97.4315,97.5701,97.2583,97.3535,129462.0
2016-06-24 11:25:00,112.45,112.57,112.33,112.53,42933.0,97.3969,97.5008,97.2929,97.4661,42933.0
2016-06-24 11:30:00,112.54,113.11,112.51,112.99,30918.0,97.4748,97.9685,97.4488,97.8646,30918.0
2016-06-24 11:35:00,112.98,113.12,112.88,113.12,32719.0,97.8559,97.9772,97.7693,97.9772,32719.0
2016-06-24 11:40:00,113.12,113.35,113.08,113.34,32546.0,97.9772,98.1764,97.9425,98.1677,32546.0
2016-06-24 11:45:00,113.36,113.67,113.36,113.47,42247.0,98.185,98.4535,98.185,98.2803,42247.0
2016-06-24 11:50:00,113.46,113.47,113.24,113.25,44318.0,98.2716,98.2803,98.0811,98.0898,44318.0
2016-06-24 11:55:00,113.25,113.37,113.19,113.34,49049.0,98.0898,98.1937,98.0378,98.1677,49049.0
2016-06-24 12:00:00,113.38,113.38,113.15,113.18,90366.0,98.2024,98.2024,98.0031,98.0291,90366.0
2016-06-24 12:05:00,113.19,113.34,113.18,113.23,29853.0,98.0378,98.1677,98.0291,98.0724,29853.0
2016-06-24 12:10:00,113.22,113.23,112.89,112.96,40490.0,98.0638,98.0724,97.778,97.8386,40490.0
2016-06-24 12:15:00,112.96,113.08,112.91,113.0,18693.0,97.8386,97.9425,97.7953,97.8732,18693.0
2016-06-24 12:20:00,113.02,113.22,112.98,113.04,21048.0,97.8905,98.0638,97.8559,97.9079,21048.0
2016-06-24 12:25:00,113.04,113.17,113.0,113.14,12501.0,97.9079,98.0205,97.8732,97.9945,12501.0
2016-06-24 12:30:00,113.13,113.21,113.0,113.02,44049.0,97.9858,98.0551,97.8732,97.8905,44049.0
2016-06-24 12:35:00,113.01,113.13,112.92,112.97,20891.0,97.8819,97.9858,97.8039,97.8472,20891.0
2016-06-24 12:40:00,112.97,113.15,112.94,113.08,95723.0,97.8472,98.0031,97.8213,97.9425,95723.0
2016-06-24 12:45:00,113.09,113.09,112.91,112.95,30245.0,97.9512,97.9512,97.7953,97.8299,30245.0
2016-06-24 12:50:00,112.93,112.97,112.91,112.96,55746.0,97.8126,97.8472,97.7953,97.8386,55746.0
2016-06-24 12:55:00,112.97,113.05,112.92,113.05,49299.0,97.8472,97.9165,97.8039,97.9165,49299.0
2016-06-24 13:00:00,113.05,113.12,112.96,112.96,35672.0,97.9165,97.9772,97.8386,97.8386,35672.0
2016-06-24 13:05:00,112.99,113.05,112.86,112.88,24883.0,97.8646,97.9165,97.752,97.7693,24883.0
2016-06-24 13:10:00,112.88,113.06,112.86,113.02,24976.0,97.7693,97.9252,97.752,97.8905,24976.0
2016-06-24 13:15:00,113.02,113.06,112.86,112.92,25189.0,97.8905,97.9252,97.752,97.8039,25189.0
2016-06-24 13:20:00,112.93,113.08,112.92,113.02,20946.0,97.8126,97.9425,97.8039,97.8905,20946.0
2016-06-24 13:25:00,113.03,113.05,112.96,113.02,13216.0,97.8992,97.9165,97.8386,97.8905,13216.0
2016-06-24 13:30:00,113.03,113.17,112.98,113.13,34050.0,97.8992,98.0205,97.8559,97.9858,34050.0
2016-06-24 13:35:00,113.12,113.3,113.12,113.28,21245.0,97.9772,98.1331,97.9772,98.1157,21245.0
2016-06-24 13:40:00,113.3,113.34,113.22,113.22,26285.0,98.1331,98.1677,98.0638,98.0638,26285.0
2016-06-24 13:45:00,113.22,113.22,113.04,113.11,35549.0,98.0638,98.0638,97.9079,97.9685,35549.0
2016-06-24 13:50:00,113.14,113.18,113.06,113.15,51320.0,97.9945,98.0291,97.9252,98.0031,51320.0
2016-06-24 13:55:00,113.16,113.17,112.9,112.98,649212.0,98.0118,98.0205,97.7866,97.8559,649212.0
2016-06-24 14:00:00,112.98,113.02,112.87,113.0,31233.0,97.8559,97.8905,97.7606,97.8732,31233.0
2016-06-24 14:05:00,113.0,113.0,112.83,112.9,16914.0,97.8732,97.8732,97.726,97.7866,16914.0
2016-06-24 14:10:00,112.9,113.05,112.9,113.0,16198.0,97.7866,97.9165,97.7866,97.8732,16198.0
2016-06-24 14:15:00,113.0,113.01,112.72,112.73,23336.0,97.8732,97.8819,97.6307,97.6394,23336.0
2016-06-24 14:20:00,112.73,112.74,112.5,112.62,28618.0,97.6394,97.648,97.4402,97.5441,28618.0
2016-06-24 14:25:00,112.62,112.72,112.56,112.61,18628.0,97.5441,97.6307,97.4921,97.5354,18628.0
2016-06-24 14:30:00,112.6,112.6,112.26,112.28,36289.0,97.5268,97.5268,97.2323,97.2496,36289.0
2016-06-24 14:35:00,112.28,112.51,112.14,112.39,26506.0,97.2496,97.4488,97.1284,97.3449,26506.0
2016-06-24 14:40:00,112.39,112.49,112.14,112.15,35010.0,97.3449,97.4315,97.1284,97.137,35010.0
2016-06-24 14:45:00,112.16,112.16,111.75,111.78,87796.0,97.1457,97.1457,96.7906,96.8165,87796.0
2016-06-24 14:50:00,111.78,112.03,111.62,112.03,75807.0,96.8165,97.0331,96.678,97.0331,75807.0
2016-06-24 14:55:00,112.01,112.15,111.98,112.06,71118.0,97.0158,97.137,96.9898,97.0591,71118.0
2016-06-24 15:00:00,112.04,112.24,111.98,112.07,41634.0,97.0417,97.215,96.9898,97.0677,41634.0
2016-06-24 15:05:00,112.08,112.09,111.76,111.78,38857.0,97.0764,97.085,96.7992,96.8165,38857.0
2016-06-24 15:10:00,111.78,111.78,111.25,111.27,64857.0,96.8165,96.8165,96.3575,96.3748,64857.0
2016-06-24 15:15:00,111.27,111.27,110.93,111.0,94637.0,96.3748,96.3748,96.0803,96.141,94637.0
2016-06-24 15:20:00,111.01,111.26,111.0,111.13,62142.0,96.1496,96.3662,96.141,96.2536,62142.0
2016-06-24 15:25:00,111.15,111.26,111.04,111.18,66999.0,96.2709,96.3662,96.1756,96.2969,66999.0
2016-06-24 15:30:00,111.17,111.29,111.06,111.08,118077.0,96.2882,96.3921,96.1929,96.2102,118077.0
2016-06-24 15:35:00,111.09,111.41,111.07,111.35,85162.0,96.2189,96.4961,96.2016,96.4441,85162.0
2016-06-24 15:40:00,111.34,111.82,111.31,111.75,82852.0,96.4354,96.8512,96.4095,96.7906,82852.0
2016-06-24 15:45:00,111.76,112.08,111.7,111.9,132242.0,96.7992,97.0764,96.7473,96.9205,132242.0
2016-06-24 15:50:00,111.9,112.18,111.9,112.01,161876.0,96.9205,97.163,96.9205,97.0158,161876.0
2016-06-24 15:55:00,112.02,112.04,111.35,111.38,391536.0,97.0244,97.0417,96.4441,96.4701,391536.0
2016-06-27 09:30:00,110.34,110.74,109.82,110.27,110017.0,95.5693,95.9158,95.1189,95.5087,110017.0
2016-06-27 09:35:00,110.27,110.37,110.05,110.09,64862.0,95.5087,95.5953,95.3181,95.3528,64862.0
2016-06-27 09:40:00,110.09,110.5,110.09,110.42,71174.0,95.3528,95.7079,95.3528,95.6386,71174.0
2016-06-27 09:45:00,110.44,110.7,110.39,110.5,53585.0,95.6559,95.8811,95.6126,95.7079,53585.0
2016-06-27 09:50:00,110.48,110.65,110.36,110.39,69123.0,95.6906,95.8378,95.5866,95.6126,69123.0
2016-06-27 09:55:00,110.39,110.73,110.3,110.56,35695.0,95.6126,95.9071,95.5347,95.7599,35695.0
2016-06-27 10:00:00,110.55,110.71,110.46,110.62,48298.0,95.7512,95.8898,95.6732,95.8118,48298.0
2016-06-27 10:05:00,110.62,110.75,110.49,110.54,36945.0,95.8118,95.9244,95.6992,95.7425,36945.0
2016-06-27 10:10:00,110.56,110.6,110.46,110.54,73410.0,95.7599,95.7945,95.6732,95.7425,73410.0
2016-06-27 10:15:00,110.51,110.72,110.47,110.53,59502.0,95.7166,95.8984,95.6819,95.7339,59502.0
2016-06-27 10:20:00,110.55,110.67,110.35,110.38,60372.0,95.7512,95.8551,95.578,95.604,60372.0
2016-06-27 10:25:00,110.38,110.41,110.17,110.2,43340.0,95.604,95.6299,95.4221,95.448,43340.0
2016-06-27 10:30:00,110.22,110.26,110.11,110.26,38098.0,95.4654,95.5,95.3701,95.5,38098.0
2016-06-27 10:35:00,110.28,110.5,110.28,110.4,36276.0,95.5173,95.7079,95.5173,95.6213,36276.0
2016-06-27 10:40:00,110.43,110.53,110.18,110.42,30828.0,95.6473,95.7339,95.4307,95.6386,30828.0
2016-06-27 10:45:00,110.37,110.39,109.99,110.02,42039.0,95.5953,95.6126,95.2662,95.2921,42039.0
2016-06-27 10:50:00,110.02,110.02,109.77,109.96,23716.0,95.2921,95.2921,95.0756,95.2402,23716.0
2016-06-27 10:55:00,109.95,110.02,109.7,109.8,47220.0,95.2315,95.2921,95.015,95.1016,47220.0
2016-06-27 11:00:00,109.77,109.77,109.61,109.7,30283.0,95.0756,95.0756,94.937,95.015,30283.0
2016-06-27 11:05:00,109.71,109.93,109.65,109.84,22371.0,95.0236,95.2142,94.9717,95.1362,22371.0
2016-06-27 11:10:00,109.81,109.83,109.57,109.59,18201.0,95.1103,95.1276,94.9024,94.9197,18201.0
2016-06-27 11:15:00,109.59,109.7,109.51,109.69,16429.0,94.9197,95.015,94.8504,95.0063,16429.0
2016-06-27 11:20:00,109.67,109.73,109.54,109.62,18908.0,94.989,95.041,94.8764,94.9457,18908.0
2016-06-27 11:25:00,109.63,110.0,109.56,109.97,28846.0,94.9544,95.2748,94.8937,95.2488,28846.0
2016-06-27 11:30:00,109.98,110.06,109.96,109.99,33380.0,95.2575,95.3268,95.2402,95.2662,33380.0
2016-06-27 11:35:00,110.0,110.02,109.89,109.99,21693.0,95.2748,95.2921,95.1795,95.2662,21693.0
2016-06-27 11:40:00,109.97,110.03,109.85,109.99,18623.0,95.2488,95.3008,95.1449,95.2662,18623.0
2016-06-27 11:45:00,110.0,110.14,109.97,110.11,16872.0,95.2748,95.3961,95.2488,95.3701,16872.0
2016-06-27 11:50:00,110.06,110.1,109.87,109.91,17471.0,95.3268,95.3614,95.1622,95.1969,17471.0
2016-06-27 11:55:00,109.91,110.0,109.83,109.85,16346.0,95.1969,95.2748,95.1276,95.1449,16346.0
2016-06-27 12:00:00,109.85,109.91,109.78,109.84,35887.0,95.1449,95.1969,95.0843,95.1362,35887.0
2016-06-27 12:05:00,109.84,109.85,109.67,109.7,19662.0,95.1362,95.1449,94.989,95.015,19662.0
2016-06-27 12:10:00,109.68,109.72,109.54,109.64,17585.0,94.9977,95.0323,94.8764,94.963,17585.0
2016-06-27 12:15:00,109.65,109.84,109.63,109.72,29512.0,94.9717,95.1362,94.9544,95.0323,29512.0
2016-06-27 12:20:00,109.72,109.76,109.63,109.73,21196.0,95.0323,95.067,94.9544,95.041,21196.0
2016-06-27 12:25:00,109.73,109.91,109.72,109.89,13230.0,95.041,95.1969,95.0323,95.1795,13230.0
2016-06-27 12:30:00,109.9,109.91,109.64,109.73,17420.0,95.1882,95.1969,94.963,95.041,17420.0
2016-06-27 12:35:00,109.72,109.73,109.56,109.57,13775.0,95.0323,95.041,94.8937,94.9024,13775.0
2016-06-27 12:40:00,109.55,109.55,109.34,109.35,16785.0,94.8851,94.8851,94.7032,94.7118,16785.0
2016-06-27 12:45:00,109.35,109.45,109.31,109.36,21575.0,94.7118,94.7984,94.6772,94.7205,21575.0
2016-06-27 12:50:00,109.35,109.43,109.23,109.36,14688.0,94.7118,94.7811,94.6079,94.7205,14688.0
2016-06-27 12:55:00,109.39,109.63,109.39,109.58,19371.0,94.7465,94.9544,94.7465,94.911,19371.0
2016-06-27 13:00:00,109.6,109.77,109.56,109.75,28493.0,94.9284,95.0756,94.8937,95.0583,28493.0
2016-06-27 13:05:00,109.73,109.78,109.69,109.69,15889.0,95.041,95.0843,95.0063,95.0063,15889.0
2016-06-27 13:10:00,109.67,109.77,109.65,109.67,20534.0,94.989,95.0756,94.9717,94.989,20534.0
2016-06-27 13:15:00,109.66,109.84,109.65,109.81,11580.0,94.9803,95.1362,94.9717,95.1103,11580.0
2016-06-27 13:20:00,109.81,110.0,109.79,109.99,32077.0,95.1103,95.2748,95.0929,95.2662,32077.0
2016-06-27 13:25:00,109.99,110.15,109.93,110.06,31499.0,95.2662,95.4047,95.2142,95.3268,31499.0
2016-06-27 13:30:00,110.06,110.08,109.84,109.86,16528.0,95.3268,95.3441,95.1362,95.1536,16528.0
2016-06-27 13:35:00,109.86,109.9,109.71,109.73,21812.0,95.1536,95.1882,95.0236,95.041,21812.0
2016-06-27 13:40:00,109.73,109.79,109.44,109.45,18743.0,95.041,95.0929,94.7898,94.7984,18743.0
2016-06-27 13:45:00,109.43,109.63,109.33,109.59,29383.0,94.7811,94.9544,94.6945,94.9197,29383.0
2016-06-27 13:50:00,109.58,109.73,109.52,109.69,20682.0,94.911,95.041,94.8591,95.0063,20682.0
2016-06-27 13:55:00,109.67,109.7,109.5,109.67,16906.0,94.989,95.015,94.8418,94.989,16906.0
2016-06-27 14:00:00,109.66,109.79,109.6,109.72,87871.0,94.9803,95.0929,94.9284,95.0323,87871.0
2016-06-27 14:05:00,109.73,109.77,109.67,109.73,57770.0,95.041,95.0756,94.989,95.041,57770.0
2016-06-27 14:10:00,109.7,109.78,109.58,109.64,29516.0,95.015,95.0843,94.911,94.963,29516.0
2016-06-27 14:15:00,109.62,109.66,109.47,109.48,22747.0,94.9457,94.9803,94.8158,94.8244,22747.0
2016-06-27 14:20:00,109.49,109.66,109.46,109.57,30736.0,94.8331,94.9803,94.8071,94.9024,30736.0
2016-06-27 14:25:00,109.55,109.69,109.54,109.67,21752.0,94.8851,95.0063,94.8764,94.989,21752.0
2016-06-27 14:30:00,109.65,109.75,109.57,109.57,46444.0,94.9717,95.0583,94.9024,94.9024,46444.0
2016-06-27 14:35:00,109.56,109.68,109.47,109.61,35269.0,94.8937,94.9977,94.8158,94.937,35269.0
2016-06-27 14:40:00,109.6,109.7,109.51,109.64,41342.0,94.9284,95.015,94.8504,94.963,41342.0
2016-06-27 14:45:00,109.64,109.65,109.27,109.34,30816.0,94.963,94.9717,94.6425,94.7032,30816.0
2016-06-27 14:50:00,109.34,109.39,109.09,109.15,32322.0,94.7032,94.7465,94.4866,94.5386,32322.0
2016-06-27 14:55:00,109.13,109.2,109.06,109.09,31503.0,94.5213,94.5819,94.4607,94.4866,31503.0
2016-06-27 15:00:00,109.12,109.21,109.09,109.19,37119.0,94.5126,94.5906,94.4866,94.5733,37119.0
2016-06-27 15:05:00,109.19,109.24,109.11,109.14,35586.0,94.5733,94.6166,94.504,94.5299,35586.0
2016-06-27 15:10:00,109.15,109.28,109.11,109.23,50626.0,94.5386,94.6512,94.504,94.6079,50626.0
2016-06-27 15:15:00,109.22,109.22,108.94,109.01,42680.0,94.5992,94.5992,94.3567,94.4173,42680.0
2016-06-27 15:20:00,109.01,109.02,108.66,108.75,48261.0,94.4173,94.426,94.1142,94.1922,48261.0
2016-06-27 15:25:00,108.75,109.06,108.75,109.04,39033.0,94.1922,94.4607,94.1922,94.4433,39033.0
2016-06-27 15:30:00,109.03,109.1,108.93,109.02,40203.0,94.4347,94.4953,94.3481,94.426,40203.0
2016-06-27 15:35:00,109.02,109.42,108.96,109.4,63567.0,94.426,94.7725,94.374,94.7551,63567.0
2016-06-27 15:40:00,109.37,109.44,109.16,109.25,66150.0,94.7292,94.7898,94.5473,94.6252,66150.0
2016-06-27 15:45:00,109.26,109.45,109.25,109.43,81084.0,94.6339,94.7984,94.6252,94.7811,81084.0
2016-06-27 15:50:00,109.42,109.42,109.21,109.3,99768.0,94.7725,94.7725,94.5906,94.6685,99768.0
2016-06-27 15:55:00,109.3,109.3,109.12,109.26,167604.0,94.6685,94.6685,94.5126,94.6339,167604.0
2016-06-28 09:30:00,110.6,111.0,110.23,110.62,124451.0,95.7945,96.141,95.474,95.8118,124451.0
2016-06-28 09:35:00,110.6,110.82,110.38,110.79,15432.0,95.7945,95.9851,95.604,95.9591,15432.0
2016-06-28 09:40:00,110.81,110.81,110.36,110.36,36600.0,95.9764,95.9764,95.5866,95.5866,36600.0
2016-06-28 09:45:00,110.45,110.59,110.32,110.45,18368.0,95.6646,95.7858,95.552,95.6646,18368.0
2016-06-28 09:50:00,110.46,110.75,110.36,110.63,37938.0,95.6732,95.9244,95.5866,95.8205,37938.0
2016-06-28 09:55:00,110.61,110.62,110.43,110.62,49917.0,95.8032,95.8118,95.6473,95.8118,49917.0
2016-06-28 10:00:00,110.62,110.7,110.5,110.53,40103.0,95.8118,95.8811,95.7079,95.7339,40103.0
2016-06-28 10:05:00,110.5,110.53,110.35,110.42,26721.0,95.7079,95.7339,95.578,95.6386,26721.0
2016-06-28 10:10:00,110.43,110.49,110.15,110.15,38390.0,95.6473,95.6992,95.4047,95.4047,38390.0
2016-06-28 10:15:00,110.16,110.24,110.09,110.13,68803.0,95.4134,95.4827,95.3528,95.3874,68803.0
2016-06-28 10:20:00,110.12,110.27,110.12,110.14,31061.0,95.3788,95.5087,95.3788,95.3961,31061.0
2016-06-28 10:25:00,110.17,110.37,110.15,110.21,22041.0,95.4221,95.5953,95.4047,95.4567,22041.0
2016-06-28 10:30:00,110.22,110.47,110.22,110.46,20809.0,95.4654,95.6819,95.4654,95.6732,20809.0
2016-06-28 10:35:00,110.45,110.5,110.12,110.13,30424.0,95.6646,95.7079,95.3788,95.3874,30424.0
2016-06-28 10:40:00,110.09,110.3,110.04,110.26,35165.0,95.3528,95.5347,95.3095,95.5,35165.0
2016-06-28 10:45:00,110.27,110.29,110.12,110.25,23986.0,95.5087,95.526,95.3788,95.4914,23986.0
2016-06-28 10:50:00,110.28,110.34,110.05,110.19,18041.0,95.5173,95.5693,95.3181,95.4394,18041.0
2016-06-28 10:55:00,110.18,110.24,110.02,110.04,30158.0,95.4307,95.4827,95.2921,95.3095,30158.0
2016-06-28 11:00:00,110.04,110.16,109.96,109.97,16683.0,95.3095,95.4134,95.2402,95.2488,16683.0
2016-06-28 11:05:00,109.96,110.0,109.77,109.78,17549.0,95.2402,95.2748,95.0756,95.0843,17549.0
2016-06-28 11:10:00,109.79,109.88,109.72,109.8,24606.0,95.0929,95.1709,95.0323,95.1016,24606.0
2016-06-28 11:15:00,109.79,109.91,109.74,109.88,15879.0,95.0929,95.1969,95.0496,95.1709,15879.0
2016-06-28 11:20:00,109.87,109.91,109.7,109.7,13633.0,95.1622,95.1969,95.015,95.015,13633.0
2016-06-28 11:25:00,109.72,109.83,109.68,109.71,49930.0,95.0323,95.1276,94.9977,95.0236,49930.0
2016-06-28 11:30:00,109.77,109.89,109.75,109.86,22685.0,95.0756,95.1795,95.0583,95.1536,22685.0
2016-06-28 11:35:00,109.87,110.07,109.85,110.03,18809.0,95.1622,95.3355,95.1449,95.3008,18809.0
2016-06-28 11:40:00,110.03,110.23,110.0,110.18,14951.0,95.3008,95.474,95.2748,95.4307,14951.0
2016-06-28 11:45:00,110.2,110.36,110.2,110.32,26102.0,95.448,95.5866,95.448,95.552,26102.0
2016-06-28 11:50:00,110.34,110.37,110.22,110.33,12972.0,95.5693,95.5953,95.4654,95.5606,12972.0
2016-06-28 11:55:00,110.34,110.41,110.3,110.33,36681.0,95.5693,95.6299,95.5347,95.5606,36681.0
2016-06-28 12:00:00,110.34,110.36,110.25,110.25,13782.0,95.5693,95.5866,95.4914,95.4914,13782.0
2016-06-28 12:05:00,110.24,110.31,110.17,110.17,14632.0,95.4827,95.5433,95.4221,95.4221,14632.0
2016-06-28 12:10:00,110.15,110.21,110.12,110.14,24105.0,95.4047,95.4567,95.3788,95.3961,24105.0
2016-06-28 12:15:00,110.13,110.19,110.11,110.15,10560.0,95.3874,95.4394,95.3701,95.4047,10560.0
2016-06-28 12:20:00,110.14,110.17,110.07,110.11,13220.0,95.3961,95.4221,95.3355,95.3701,13220.0
2016-06-28 12:25:00,110.1,110.12,109.96,110.02,16229.0,95.3614,95.3788,95.2402,95.2921,16229.0
2016-06-28 12:30:00,110.02,110.22,110.02,110.12,12186.0,95.2921,95.4654,95.2921,95.3788,12186.0
2016-06-28 12:35:00,110.12,110.14,110.03,110.08,19115.0,95.3788,95.3961,95.3008,95.3441,19115.0
2016-06-28 12:40:00,110.08,110.17,110.07,110.08,21102.0,95.3441,95.4221,95.3355,95.3441,21102.0
2016-06-28 12:45:00,110.07,110.09,109.9,109.92,31135.0,95.3355,95.3528,95.1882,95.2055,31135.0
2016-06-28 12:50:00,109.91,110.06,109.86,110.05,22154.0,95.1969,95.3268,95.1536,95.3181,22154.0
2016-06-28 12:55:00,110.04,110.09,109.96,109.98,14097.0,95.3095,95.3528,95.2402,95.2575,14097.0
2016-06-28 13:00:00,109.99,110.05,109.93,109.99,15979.0,95.2662,95.3181,95.2142,95.2662,15979.0
2016-06-28 13:05:00,109.98,110.02,109.89,109.93,20495.0,95.2575,95.2921,95.1795,95.2142,20495.0
2016-06-28 13:10:00,109.91,110.0,109.91,109.96,15021.0,95.1969,95.2748,95.1969,95.2402,15021.0
2016-06-28 13:15:00,109.95,109.96,109.83,109.86,61051.0,95.2315,95.2402,95.1276,95.1536,61051.0
2016-06-28 13:20:00,109.87,109.91,109.68,109.72,32515.0,95.1622,95.1969,94.9977,95.0323,32515.0
2016-06-28 13:25:00,109.73,109.83,109.69,109.71,17303.0,95.041,95.1276,95.0063,95.0236,17303.0
2016-06-28 13:30:00,109.73,109.8,109.61,109.71,21268.0,95.041,95.1016,94.937,95.0236,21268.0
2016-06-28 13:35:00,109.68,109.78,109.67,109.73,13119.0,94.9977,95.0843,94.989,95.041,13119.0
2016-06-28 13:40:00,109.73,109.83,109.72,109.79,8471.0,95.041,95.1276,95.0323,95.0929,8471.0
2016-06-28 13:45:00,109.79,109.83,109.75,109.79,14333.0,95.0929,95.1276,95.0583,95.0929,14333.0
2016-06-28 13:50:00,109.79,109.86,109.76,109.86,28317.0,95.0929,95.1536,95.067,95.1536,28317.0
2016-06-28 13:55:00,109.85,109.86,109.74,109.77,20476.0,95.1449,95.1536,95.0496,95.0756,20476.0
2016-06-28 14:00:00,109.77,109.84,109.7,109.7,23541.0,95.0756,95.1362,95.015,95.015,23541.0
2016-06-28 14:05:00,109.7,109.76,109.67,109.72,23937.0,95.015,95.067,94.989,95.0323,23937.0
2016-06-28 14:10:00,109.72,109.79,109.64,109.66,28632.0,95.0323,95.0929,94.963,94.9803,28632.0
2016-06-28 14:15:00,109.65,109.7,109.61,109.68,24965.0,94.9717,95.015,94.937,94.9977,24965.0
2016-06-28 14:20:00,109.69,109.69,109.58,109.6,19627.0,95.0063,95.0063,94.911,94.9284,19627.0
2016-06-28 14:25:00,109.59,109.81,109.59,109.81,21170.0,94.9197,95.1103,94.9197,95.1103,21170.0
2016-06-28 14:30:00,109.79,110.01,109.79,110.0,46802.0,95.0929,95.2835,95.0929,95.2748,46802.0
2016-06-28 14:35:00,109.98,110.1,109.96,110.01,39941.0,95.2575,95.3614,95.2402,95.2835,39941.0
2016-06-28 14:40:00,110.01,110.05,109.95,110.05,15720.0,95.2835,95.3181,95.2315,95.3181,15720.0
2016-06-28 14:45:00,110.07,110.18,110.05,110.18,16004.0,95.3355,95.4307,95.3181,95.4307,16004.0
2016-06-28 14:50:00,110.19,110.42,110.19,110.37,22574.0,95.4394,95.6386,95.4394,95.5953,22574.0
2016-06-28 14:55:00,110.35,110.57,110.35,110.43,25729.0,95.578,95.7685,95.578,95.6473,25729.0
2016-06-28 15:00:00,110.42,110.46,110.32,110.32,23471.0,95.6386,95.6732,95.552,95.552,23471.0
2016-06-28 15:05:00,110.31,110.46,110.31,110.4,29654.0,95.5433,95.6732,95.5433,95.6213,29654.0
2016-06-28 15:10:00,110.41,110.59,110.41,110.57,24808.0,95.6299,95.7858,95.6299,95.7685,24808.0
2016-06-28 15:15:00,110.55,110.55,110.38,110.38,28314.0,95.7512,95.7512,95.604,95.604,28314.0
2016-06-28 15:20:00,110.37,110.37,110.25,110.25,38818.0,95.5953,95.5953,95.4914,95.4914,38818.0
2016-06-28 15:25:00,110.24,110.25,110.08,110.2,32253.0,95.4827,95.4914,95.3441,95.448,32253.0
2016-06-28 15:30:00,110.21,110.42,110.19,110.23,54958.0,95.4567,95.6386,95.4394,95.474,54958.0
2016-06-28 15:35:00,110.24,110.34,110.19,110.32,42767.0,95.4827,95.5693,95.4394,95.552,42767.0
2016-06-28 15:40:00,110.31,110.46,110.31,110.43,41393.0,95.5433,95.6732,95.5433,95.6473,41393.0
2016-06-28 15:45:00,110.47,110.55,110.42,110.53,64310.0,95.6819,95.7512,95.6386,95.7339,64310.0
2016-06-28 15:50:00,110.53,110.55,110.37,110.5,60123.0,95.7339,95.7512,95.5953,95.7079,60123.0
2016-06-28 15:55:00,110.52,110.61,110.45,110.51,107337.0,95.7252,95.8032,95.6646,95.7166,107337.0
2016-06-29 09:30:00,111.67,112.0,111.4,111.88,92100.0,96.7213,97.0071,96.4874,96.9032,92100.0
2016-06-29 09:35:00,111.83,112.02,111.44,111.67,77085.0,96.8598,97.0244,96.5221,96.7213,77085.0
2016-06-29 09:40:00,111.66,111.69,111.18,111.24,33847.0,96.7126,96.7386,96.2969,96.3488,33847.0
2016-06-29 09:45:00,111.19,111.25,110.99,111.23,35292.0,96.3055,96.3575,96.1323,96.3402,35292.0
2016-06-29 09:50:00,111.23,111.54,111.1,111.27,26770.0,96.3402,96.6087,96.2276,96.3748,26770.0
2016-06-29 09:55:00,111.28,111.31,110.95,111.14,42246.0,96.3835,96.4095,96.0977,96.2622,42246.0
2016-06-29 10:00:00,111.14,111.46,111.13,111.22,35394.0,96.2622,96.5394,96.2536,96.3315,35394.0
2016-06-29 10:05:00,111.2,111.41,111.2,111.41,28329.0,96.3142,96.4961,96.3142,96.4961,28329.0
2016-06-29 10:10:00,111.47,111.52,111.33,111.34,22930.0,96.548,96.5913,96.4268,96.4354,22930.0
2016-06-29 10:15:00,111.33,111.51,111.29,111.44,24257.0,96.4268,96.5827,96.3921,96.5221,24257.0
2016-06-29 10:20:00,111.46,111.47,111.25,111.25,28985.0,96.5394,96.548,96.3575,96.3575,28985.0
2016-06-29 10:25:00,111.27,111.43,111.24,111.33,42017.0,96.3748,96.5134,96.3488,96.4268,42017.0
2016-06-29 10:30:00,111.32,111.32,111.14,111.16,46039.0,96.4181,96.4181,96.2622,96.2795,46039.0
2016-06-29 10:35:00,111.16,111.22,111.09,111.22,30340.0,96.2795,96.3315,96.2189,96.3315,30340.0
2016-06-29 10:40:00,111.21,111.21,111.0,111.02,31571.0,96.3228,96.3228,96.141,96.1583,31571.0
2016-06-29 10:45:00,111.01,111.34,111.01,111.34,22237.0,96.1496,96.4354,96.1496,96.4354,22237.0
2016-06-29 10:50:00,111.33,111.52,111.27,111.37,19580.0,96.4268,96.5913,96.3748,96.4614,19580.0
2016-06-29 10:55:00,111.36,111.49,111.36,111.39,17271.0,96.4528,96.5654,96.4528,96.4787,17271.0
2016-06-29 11:00:00,111.39,111.54,111.38,111.53,25264.0,96.4787,96.6087,96.4701,96.6,25264.0
2016-06-29 11:05:00,111.52,111.53,111.19,111.2,58854.0,96.5913,96.6,96.3055,96.3142,58854.0
2016-06-29 11:10:00,111.2,111.21,111.03,111.17,96927.0,96.3142,96.3228,96.1669,96.2882,96927.0
2016-06-29 11:15:00,111.18,111.31,111.16,111.19,48146.0,96.2969,96.4095,96.2795,96.3055,48146.0
2016-06-29 11:20:00,111.18,111.22,111.05,111.12,47952.0,96.2969,96.3315,96.1843,96.2449,47952.0
2016-06-29 11:25:00,111.12,111.25,111.09,111.22,35471.0,96.2449,96.3575,96.2189,96.3315,35471.0
2016-06-29 11:30:00,111.24,111.32,111.21,111.27,26587.0,96.3488,96.4181,96.3228,96.3748,26587.0
2016-06-29 11:35:00,111.27,111.32,111.22,111.24,23867.0,96.3748,96.4181,96.3315,96.3488,23867.0
2016-06-29 11:40:00,111.24,111.32,111.24,111.28,35462.0,96.3488,96.4181,96.3488,96.3835,35462.0
2016-06-29 11:45:00,111.29,111.32,111.1,111.1,21301.0,96.3921,96.4181,96.2276,96.2276,21301.0
2016-06-29 11:50:00,111.11,111.3,111.1,111.23,32388.0,96.2362,96.4008,96.2276,96.3402,32388.0
2016-06-29 11:55:00,111.24,111.36,111.23,111.32,21682.0,96.3488,96.4528,96.3402,96.4181,21682.0
2016-06-29 12:00:00,111.32,111.38,111.22,111.22,24674.0,96.4181,96.4701,96.3315,96.3315,24674.0
2016-06-29 12:05:00,111.24,111.28,111.13,111.16,42302.0,96.3488,96.3835,96.2536,96.2795,42302.0
2016-06-29 12:10:00,111.19,111.23,111.12,111.17,54104.0,96.3055,96.3402,96.2449,96.2882,54104.0
2016-06-29 12:15:00,111.18,111.26,111.15,111.22,30059.0,96.2969,96.3662,96.2709,96.3315,30059.0
2016-06-29 12:20:00,111.25,111.34,111.23,111.26,24806.0,96.3575,96.4354,96.3402,96.3662,24806.0
2016-06-29 12:25:00,111.27,111.37,111.26,111.34,16102.0,96.3748,96.4614,96.3662,96.4354,16102.0
2016-06-29 12:30:00,111.34,111.34,111.2,111.2,26722.0,96.4354,96.4354,96.3142,96.3142,26722.0
2016-06-29 12:35:00,111.19,111.23,110.9,111.16,86105.0,96.3055,96.3402,96.0543,96.2795,86105.0
2016-06-29 12:40:00,111.17,111.27,111.15,111.21,44236.0,96.2882,96.3748,96.2709,96.3228,44236.0
2016-06-29 12:45:00,111.2,111.23,111.17,111.19,12304.0,96.3142,96.3402,96.2882,96.3055,12304.0
2016-06-29 12:50:00,111.19,111.25,111.17,111.25,9430.0,96.3055,96.3575,96.2882,96.3575,9430.0
2016-06-29 12:55:00,111.26,111.31,111.24,111.29,13831.0,96.3662,96.4095,96.3488,96.3921,13831.0
2016-06-29 13:00:00,111.27,111.35,111.27,111.33,17219.0,96.3748,96.4441,96.3748,96.4268,17219.0
2016-06-29 13:05:00,111.35,111.36,111.19,111.24,26626.0,96.4441,96.4528,96.3055,96.3488,26626.0
2016-06-29 13:10:00,111.24,111.34,111.24,111.31,13146.0,96.3488,96.4354,96.3488,96.4095,13146.0
2016-06-29 13:15:00,111.32,111.48,111.3,111.44,28246.0,96.4181,96.5567,96.4008,96.5221,28246.0
2016-06-29 13:20:00,111.45,111.54,111.43,111.47,18023.0,96.5307,96.6087,96.5134,96.548,18023.0
2016-06-29 13:25:00,111.48,111.5,111.42,111.42,28594.0,96.5567,96.574,96.5047,96.5047,28594.0
2016-06-29 13:30:00,111.41,111.57,111.41,111.49,26172.0,96.4961,96.6347,96.4961,96.5654,26172.0
2016-06-29 13:35:00,111.5,111.57,111.49,111.56,16639.0,96.574,96.6347,96.5654,96.626,16639.0
2016-06-29 13:40:00,111.57,111.58,111.53,111.56,12093.0,96.6347,96.6433,96.6,96.626,12093.0
2016-06-29 13:45:00,111.55,111.61,111.52,111.53,15715.0,96.6173,96.6693,96.5913,96.6,15715.0
2016-06-29 13:50:00,111.52,111.58,111.47,111.53,16699.0,96.5913,96.6433,96.548,96.6,16699.0
2016-06-29 13:55:00,111.55,111.55,111.43,111.47,24396.0,96.6173,96.6173,96.5134,96.548,24396.0
2016-06-29 14:00:00,111.48,111.55,111.42,111.53,38143.0,96.5567,96.6173,96.5047,96.6,38143.0
2016-06-29 14:05:00,111.53,111.53,111.42,111.44,29633.0,96.6,96.6,96.5047,96.5221,29633.0
2016-06-29 14:10:00,111.45,111.48,111.29,111.31,36794.0,96.5307,96.5567,96.3921,96.4095,36794.0
2016-06-29 14:15:00,111.31,111.38,111.3,111.34,35874.0,96.4095,96.4701,96.4008,96.4354,35874.0
2016-06-29 14:20:00,111.34,111.56,111.34,111.56,22383.0,96.4354,96.626,96.4354,96.626,22383.0
2016-06-29 14:25:00,111.57,111.6,111.46,111.5,24301.0,96.6347,96.6606,96.5394,96.574,24301.0
2016-06-29 14:30:00,111.51,111.6,111.45,111.45,35050.0,96.5827,96.6606,96.5307,96.5307,35050.0
2016-06-29 14:35:00,111.46,111.58,111.46,111.56,25383.0,96.5394,96.6433,96.5394,96.626,25383.0
2016-06-29 14:40:00,111.57,111.68,111.57,111.63,26308.0,96.6347,96.7299,96.6347,96.6866,26308.0
2016-06-29 14:45:00,111.64,111.69,111.54,111.58,34197.0,96.6953,96.7386,96.6087,96.6433,34197.0
2016-06-29 14:50:00,111.58,111.65,111.53,111.63,26143.0,96.6433,96.7039,96.6,96.6866,26143.0
2016-06-29 14:55:00,111.63,111.77,111.62,111.73,23840.0,96.6866,96.8079,96.678,96.7732,23840.0
2016-06-29 15:00:00,111.73,111.8,111.71,111.79,28006.0,96.7732,96.8339,96.7559,96.8252,28006.0
2016-06-29 15:05:00,111.79,111.81,111.74,111.79,22181.0,96.8252,96.8425,96.7819,96.8252,22181.0
2016-06-29 15:10:00,111.79,111.88,111.79,111.85,34611.0,96.8252,96.9032,96.8252,96.8772,34611.0
2016-06-29 15:15:00,111.86,111.98,111.85,111.95,27578.0,96.8858,96.9898,96.8772,96.9638,27578.0
2016-06-29 15:20:00,111.95,111.96,111.78,111.79,102734.0,96.9638,96.9724,96.8165,96.8252,102734.0
2016-06-29 15:25:00,111.79,111.97,111.78,111.96,30647.0,96.8252,96.9811,96.8165,96.9724,30647.0
2016-06-29 15:30:00,111.97,111.97,111.81,111.95,47138.0,96.9811,96.9811,96.8425,96.9638,47138.0
2016-06-29 15:35:00,111.94,111.97,111.79,111.82,94031.0,96.9551,96.9811,96.8252,96.8512,94031.0
2016-06-29 15:40:00,111.82,111.87,111.78,111.83,101963.0,96.8512,96.8945,96.8165,96.8598,101963.0
2016-06-29 15:45:00,111.84,111.94,111.8,111.85,56790.0,96.8685,96.9551,96.8339,96.8772,56790.0
2016-06-29 15:50:00,111.85,111.88,111.68,111.74,94910.0,96.8772,96.9032,96.7299,96.7819,94910.0
2016-06-29 15:55:00,111.73,111.79,111.69,111.76,140097.0,96.7732,96.8252,96.7386,96.7992,140097.0
2016-06-30 09:30:00,112.32,112.82,112.27,112.7,56312.0,97.2843,97.7173,97.2409,97.6134,56312.0
2016-06-30 09:35:00,112.68,112.79,112.35,112.36,31552.0,97.5961,97.6913,97.3102,97.3189,31552.0
2016-06-30 09:40:00,112.39,112.41,112.11,112.33,124273.0,97.3449,97.3622,97.1024,97.2929,124273.0
2016-06-30 09:45:00,112.33,112.69,112.21,112.64,44770.0,97.2929,97.6047,97.189,97.5614,44770.0
2016-06-30 09:50:00,112.63,112.66,112.5,112.54,34542.0,97.5528,97.5787,97.4402,97.4748,34542.0
2016-06-30 09:55:00,112.56,112.63,112.46,112.51,21046.0,97.4921,97.5528,97.4055,97.4488,21046.0
2016-06-30 10:00:00,112.5,112.61,112.45,112.45,24769.0,97.4402,97.5354,97.3969,97.3969,24769.0
2016-06-30 10:05:00,112.45,112.52,112.38,112.46,21914.0,97.3969,97.4575,97.3362,97.4055,21914.0
2016-06-30 10:10:00,112.45,112.56,112.41,112.53,17956.0,97.3969,97.4921,97.3622,97.4661,17956.0
2016-06-30 10:15:00,112.54,112.56,112.42,112.55,16733.0,97.4748,97.4921,97.3709,97.4835,16733.0
2016-06-30 10:20:00,112.56,112.63,112.53,112.61,19481.0,97.4921,97.5528,97.4661,97.5354,19481.0
2016-06-30 10:25:00,112.6,112.62,112.39,112.41,14175.0,97.5268,97.5441,97.3449,97.3622,14175.0
2016-06-30 10:30:00,112.39,112.4,112.26,112.38,18145.0,97.3449,97.3535,97.2323,97.3362,18145.0
2016-06-30 10:35:00,112.37,112.6,112.35,112.52,16604.0,97.3276,97.5268,97.3102,97.4575,16604.0
2016-06-30 10:40:00,112.56,112.61,112.49,112.54,25509.0,97.4921,97.5354,97.4315,97.4748,25509.0
2016-06-30 10:45:00,112.55,112.67,112.54,112.55,18815.0,97.4835,97.5874,97.4748,97.4835,18815.0
2016-06-30 10:50:00,112.58,112.74,112.54,112.57,26597.0,97.5095,97.648,97.4748,97.5008,26597.0
2016-06-30 10:55:00,112.54,112.76,112.54,112.72,13435.0,97.4748,97.6654,97.4748,97.6307,13435.0
2016-06-30 11:00:00,112.71,112.91,112.65,112.9,62875.0,97.622,97.7953,97.5701,97.7866,62875.0
2016-06-30 11:05:00,112.92,112.99,112.88,112.98,17365.0,97.8039,97.8646,97.7693,97.8559,17365.0
2016-06-30 11:10:00,113.0,113.04,112.82,112.88,18390.0,97.8732,97.9079,97.7173,97.7693,18390.0
2016-06-30 11:15:00,112.88,112.91,112.73,112.75,18305.0,97.7693,97.7953,97.6394,97.6567,18305.0
2016-06-30 11:20:00,112.74,112.75,112.52,112.54,33634.0,97.648,97.6567,97.4575,97.4748,33634.0
2016-06-30 11:25:00,112.54,112.79,112.54,112.73,23056.0,97.4748,97.6913,97.4748,97.6394,23056.0
2016-06-30 11:30:00,112.74,112.93,112.73,112.77,32717.0,97.648,97.8126,97.6394,97.674,32717.0
2016-06-30 11:35:00,112.77,112.78,112.65,112.66,15581.0,97.674,97.6827,97.5701,97.5787,15581.0
2016-06-30 11:40:00,112.67,112.68,112.46,112.49,25363.0,97.5874,97.5961,97.4055,97.4315,25363.0
2016-06-30 11:45:00,112.5,112.67,112.5,112.66,16392.0,97.4402,97.5874,97.4402,97.5787,16392.0
2016-06-30 11:50:00,112.65,112.65,112.48,112.49,27225.0,97.5701,97.5701,97.4228,97.4315,27225.0
2016-06-30 11:55:00,112.49,112.53,112.39,112.52,32933.0,97.4315,97.4661,97.3449,97.4575,32933.0
2016-06-30 12:00:00,112.54,112.76,112.47,112.71,19374.0,97.4748,97.6654,97.4142,97.622,19374.0
2016-06-30 12:05:00,112.69,112.7,112.6,112.63,15841.0,97.6047,97.6134,97.5268,97.5528,15841.0
2016-06-30 12:10:00,112.62,112.65,112.55,112.62,30487.0,97.5441,97.5701,97.4835,97.5441,30487.0
2016-06-30 12:15:00,112.62,112.87,112.59,112.79,74394.0,97.5441,97.7606,97.5181,97.6913,74394.0
2016-06-30 12:20:00,112.79,112.82,112.69,112.77,36529.0,97.6913,97.7173,97.6047,97.674,36529.0
2016-06-30 12:25:00,112.76,112.84,112.74,112.8,41767.0,97.6654,97.7346,97.648,97.7,41767.0
2016-06-30 12:30:00,112.79,112.97,112.75,112.93,45769.0,97.6913,97.8472,97.6567,97.8126,45769.0
2016-06-30 12:35:00,112.93,112.97,112.8,112.82,15051.0,97.8126,97.8472,97.7,97.7173,15051.0
2016-06-30 12:40:00,112.82,112.87,112.75,112.8,16107.0,97.7173,97.7606,97.6567,97.7,16107.0
2016-06-30 12:45:00,112.81,112.87,112.79,112.86,12315.0,97.7087,97.7606,97.6913,97.752,12315.0
2016-06-30 12:50:00,112.86,112.99,112.86,112.9,21352.0,97.752,97.8646,97.752,97.7866,21352.0
2016-06-30 12:55:00,112.9,112.91,112.83,112.85,14383.0,97.7866,97.7953,97.726,97.7433,14383.0
2016-06-30 13:00:00,112.84,112.87,112.82,112.82,18715.0,97.7346,97.7606,97.7173,97.7173,18715.0
2016-06-30 13:05:00,112.83,112.9,112.79,112.87,11208.0,97.726,97.7866,97.6913,97.7606,11208.0
2016-06-30 13:10:00,112.88,112.88,112.73,112.75,15374.0,97.7693,97.7693,97.6394,97.6567,15374.0
2016-06-30 13:15:00,112.77,112.88,112.77,112.86,16479.0,97.674,97.7693,97.674,97.752,16479.0
2016-06-30 13:20:00,112.86,112.87,112.77,112.78,9457.0,97.752,97.7606,97.674,97.6827,9457.0
2016-06-30 13:25:00,112.78,112.79,112.7,112.79,12363.0,97.6827,97.6913,97.6134,97.6913,12363.0
2016-06-30 13:30:00,112.8,112.8,112.68,112.71,17317.0,97.7,97.7,97.5961,97.622,17317.0
2016-06-30 13:35:00,112.7,112.77,112.68,112.69,15393.0,97.6134,97.674,97.5961,97.6047,15393.0
2016-06-30 13:40:00,112.69,112.78,112.69,112.78,16009.0,97.6047,97.6827,97.6047,97.6827,16009.0
2016-06-30 13:45:00,112.76,112.8,112.67,112.72,40188.0,97.6654,97.7,97.5874,97.6307,40188.0
2016-06-30 13:50:00,112.73,112.74,112.61,112.69,65726.0,97.6394,97.648,97.5354,97.6047,65726.0
2016-06-30 13:55:00,112.68,112.69,112.53,112.53,47328.0,97.5961,97.6047,97.4661,97.4661,47328.0
2016-06-30 14:00:00,112.54,112.59,112.52,112.56,61694.0,97.4748,97.5181,97.4575,97.4921,61694.0
2016-06-30 14:05:00,112.56,112.58,112.52,112.54,62412.0,97.4921,97.5095,97.4575,97.4748,62412.0
2016-06-30 14:10:00,112.54,112.57,112.45,112.47,58551.0,97.4748,97.5008,97.3969,97.4142,58551.0
2016-06-30 14:15:00,112.47,112.67,112.47,112.67,33336.0,97.4142,97.5874,97.4142,97.5874,33336.0
2016-06-30 14:20:00,112.68,112.84,112.67,112.84,20265.0,97.5961,97.7346,97.5874,97.7346,20265.0
2016-06-30 14:25:00,112.83,112.84,112.74,112.75,32969.0,97.726,97.7346,97.648,97.6567,32969.0
2016-06-30 14:30:00,112.76,112.91,112.75,112.8,21829.0,97.6654,97.7953,97.6567,97.7,21829.0
2016-06-30 14:35:00,112.79,112.88,112.79,112.87,18265.0,97.6913,97.7693,97.6913,97.7606,18265.0
2016-06-30 14:40:00,112.88,113.04,112.88,113.02,31065.0,97.7693,97.9079,97.7693,97.8905,31065.0
2016-06-30 14:45:00,113.02,113.14,113.0,113.14,14810.0,97.8905,97.9945,97.8732,97.9945,14810.0
2016-06-30 14:50:00,113.15,113.21,113.12,113.19,22207.0,98.0031,98.0551,97.9772,98.0378,22207.0
2016-06-30 14:55:00,113.21,113.26,113.18,113.26,15633.0,98.0551,98.0984,98.0291,98.0984,15633.0
2016-06-30 15:00:00,113.25,113.28,113.14,113.17,30139.0,98.0898,98.1157,97.9945,98.0205,30139.0
2016-06-30 15:05:00,113.18,113.22,113.17,113.21,17056.0,98.0291,98.0638,98.0205,98.0551,17056.0
2016-06-30 15:10:00,113.2,113.23,113.09,113.2,27240.0,98.0465,98.0724,97.9512,98.0465,27240.0
2016-06-30 15:15:00,113.19,113.19,113.02,113.09,25118.0,98.0378,98.0378,97.8905,97.9512,25118.0
2016-06-30 15:20:00,113.1,113.15,113.05,113.12,19958.0,97.9598,98.0031,97.9165,97.9772,19958.0
2016-06-30 15:25:00,113.12,113.27,113.1,113.27,41162.0,97.9772,98.1071,97.9598,98.1071,41162.0
2016-06-30 15:30:00,113.26,113.3,113.23,113.27,30030.0,98.0984,98.1331,98.0724,98.1071,30030.0
2016-06-30 15:35:00,113.28,113.3,113.14,113.21,55359.0,98.1157,98.1331,97.9945,98.0551,55359.0
2016-06-30 15:40:00,113.22,113.22,112.97,112.98,65782.0,98.0638,98.0638,97.8472,97.8559,65782.0
2016-06-30 15:45:00,112.97,112.97,112.72,112.74,97391.0,97.8472,97.8472,97.6307,97.648,97391.0
2016-06-30 15:50:00,112.74,112.96,112.74,112.96,86559.0,97.648,97.8386,97.648,97.8386,86559.0
2016-06-30 15:55:00,112.96,113.31,112.95,113.29,174268.0,97.8386,98.1417,97.8299,98.1244,174268.0
2016-07-01 09:30:00,113.59,113.66,113.29,113.37,67727.0,98.3842,98.4449,98.1244,98.1937,67727.0
2016-07-01 09:35:00,113.43,113.65,113.38,113.51,21773.0,98.2457,98.4362,98.2024,98.315,21773.0
2016-07-01 09:40:00,113.56,113.58,113.31,113.39,26836.0,98.3583,98.3756,98.1417,98.211,26836.0
2016-07-01 09:45:00,113.37,113.48,113.32,113.43,22508.0,98.1937,98.289,98.1504,98.2457,22508.0
2016-07-01 09:50:00,113.43,113.54,113.4,113.51,25326.0,98.2457,98.3409,98.2197,98.315,25326.0
2016-07-01 09:55:00,113.5,113.66,113.49,113.6,17479.0,98.3063,98.4449,98.2976,98.3929,17479.0
2016-07-01 10:00:00,113.62,113.75,113.59,113.71,23103.0,98.4102,98.5228,98.3842,98.4882,23103.0
2016-07-01 10:05:00,113.71,113.86,113.71,113.82,28921.0,98.4882,98.6181,98.4882,98.5835,28921.0
2016-07-01 10:10:00,113.84,114.06,113.83,114.06,30279.0,98.6008,98.7913,98.5921,98.7913,30279.0
2016-07-01 10:15:00,114.05,114.17,114.01,114.12,28617.0,98.7827,98.8866,98.748,98.8433,28617.0
2016-07-01 10:20:00,114.13,114.17,114.07,114.16,34148.0,98.852,98.8866,98.8,98.8779,34148.0
2016-07-01 10:25:00,114.17,114.23,114.1,114.21,19972.0,98.8866,98.9386,98.826,98.9212,19972.0
2016-07-01 10:30:00,114.23,114.23,114.1,114.13,28498.0,98.9386,98.9386,98.826,98.852,28498.0
2016-07-01 10:35:00,114.12,114.16,114.04,114.14,12049.0,98.8433,98.8779,98.774,98.8606,12049.0
2016-07-01 10:40:00,114.15,114.22,114.11,114.13,12675.0,98.8693,98.9299,98.8346,98.852,12675.0
2016-07-01 10:45:00,114.14,114.14,114.04,114.07,13536.0,98.8606,98.8606,98.774,98.8,13536.0
2016-07-01 10:50:00,114.06,114.07,114.0,114.03,16955.0,98.7913,98.8,98.7394,98.7653,16955.0
2016-07-01 10:55:00,114.06,114.07,113.99,114.02,13069.0,98.7913,98.8,98.7307,98.7567,13069.0
2016-07-01 11:00:00,114.01,114.01,113.9,113.9,18567.0,98.748,98.748,98.6527,98.6527,18567.0
2016-07-01 11:05:00,113.91,113.94,113.77,113.8,19503.0,98.6614,98.6874,98.5402,98.5661,19503.0
2016-07-01 11:10:00,113.8,113.85,113.7,113.85,46447.0,98.5661,98.6094,98.4795,98.6094,46447.0
2016-07-01 11:15:00,113.85,113.91,113.81,113.88,16138.0,98.6094,98.6614,98.5748,98.6354,16138.0
2016-07-01 11:20:00,113.89,113.99,113.89,113.92,18527.0,98.6441,98.7307,98.6441,98.6701,18527.0
2016-07-01 11:25:00,113.92,113.98,113.9,113.93,18183.0,98.6701,98.722,98.6527,98.6787,18183.0
2016-07-01 11:30:00,113.91,113.92,113.83,113.84,27411.0,98.6614,98.6701,98.5921,98.6008,27411.0
2016-07-01 11:35:00,113.85,113.88,113.78,113.85,6435.0,98.6094,98.6354,98.5488,98.6094,6435.0
2016-07-01 11:40:00,113.85,113.95,113.84,113.89,40245.0,98.6094,98.6961,98.6008,98.6441,40245.0
2016-07-01 11:45:00,113.88,113.9,113.76,113.82,26917.0,98.6354,98.6527,98.5315,98.5835,26917.0
2016-07-01 11:50:00,113.82,113.82,113.65,113.67,24181.0,98.5835,98.5835,98.4362,98.4535,24181.0
2016-07-01 11:55:00,113.67,113.8,113.65,113.79,21896.0,98.4535,98.5661,98.4362,98.5575,21896.0
2016-07-01 12:00:00,113.79,113.88,113.78,113.84,12781.0,98.5575,98.6354,98.5488,98.6008,12781.0
2016-07-01 12:05:00,113.84,113.94,113.82,113.88,16186.0,98.6008,98.6874,98.5835,98.6354,16186.0
2016-07-01 12:10:00,113.9,114.01,113.86,114.01,32191.0,98.6527,98.748,98.6181,98.748,32191.0
2016-07-01 12:15:00,114.01,114.16,113.99,114.1,40522.0,98.748,98.8779,98.7307,98.826,40522.0
2016-07-01 12:20:00,114.1,114.14,113.96,113.97,20367.0,98.826,98.8606,98.7047,98.7134,20367.0
2016-07-01 12:25:00,113.96,114.02,113.84,113.95,23964.0,98.7047,98.7567,98.6008,98.6961,23964.0
2016-07-01 12:30:00,113.93,114.07,113.87,114.06,36096.0,98.6787,98.8,98.6268,98.7913,36096.0
2016-07-01 12:35:00,114.06,114.15,114.05,114.08,11959.0,98.7913,98.8693,98.7827,98.8087,11959.0
2016-07-01 12:40:00,114.08,114.18,114.03,114.17,12101.0,98.8087,98.8953,98.7653,98.8866,12101.0
2016-07-01 12:45:00,114.16,114.16,114.09,114.13,11994.0,98.8779,98.8779,98.8173,98.852,11994.0
2016-07-01 12:50:00,114.14,114.19,114.07,114.12,14638.0,98.8606,98.9039,98.8,98.8433,14638.0
2016-07-01 12:55:00,114.12,114.13,114.06,114.08,8816.0,98.8433,98.852,98.7913,98.8087,8816.0
2016-07-01 13:00:00,114.07,114.13,114.02,114.08,17341.0,98.8,98.852,98.7567,98.8087,17341.0
2016-07-01 13:05:00,114.09,114.13,114.06,114.06,10246.0,98.8173,98.852,98.7913,98.7913,10246.0
2016-07-01 13:10:00,114.04,114.06,113.93,113.93,9107.0,98.774,98.7913,98.6787,98.6787,9107.0
2016-07-01 13:15:00,113.92,113.93,113.85,113.85,17323.0,98.6701,98.6787,98.6094,98.6094,17323.0
2016-07-01 13:20:00,113.83,113.83,113.76,113.77,9485.0,98.5921,98.5921,98.5315,98.5402,9485.0
2016-07-01 13:25:00,113.76,113.78,113.62,113.62,13969.0,98.5315,98.5488,98.4102,98.4102,13969.0
2016-07-01 13:30:00,113.64,113.8,113.62,113.8,13862.0,98.4276,98.5661,98.4102,98.5661,13862.0
2016-07-01 13:35:00,113.79,113.81,113.7,113.74,14491.0,98.5575,98.5748,98.4795,98.5142,14491.0
2016-07-01 13:40:00,113.74,113.78,113.68,113.76,9019.0,98.5142,98.5488,98.4622,98.5315,9019.0
2016-07-01 13:45:00,113.77,113.86,113.75,113.82,23780.0,98.5402,98.6181,98.5228,98.5835,23780.0
2016-07-01 13:50:00,113.79,113.84,113.77,113.77,9640.0,98.5575,98.6008,98.5402,98.5402,9640.0
2016-07-01 13:55:00,113.78,113.8,113.62,113.65,21697.0,98.5488,98.5661,98.4102,98.4362,21697.0
2016-07-01 14:00:00,113.67,113.71,113.63,113.68,16025.0,98.4535,98.4882,98.4189,98.4622,16025.0
2016-07-01 14:05:00,113.67,113.69,113.62,113.66,13969.0,98.4535,98.4709,98.4102,98.4449,13969.0
2016-07-01 14:10:00,113.65,113.71,113.61,113.61,13061.0,98.4362,98.4882,98.4016,98.4016,13061.0
2016-07-01 14:15:00,113.61,113.64,113.57,113.61,13659.0,98.4016,98.4276,98.3669,98.4016,13659.0
2016-07-01 14:20:00,113.61,113.65,113.58,113.61,11993.0,98.4016,98.4362,98.3756,98.4016,11993.0
2016-07-01 14:25:00,113.61,113.7,113.56,113.66,13590.0,98.4016,98.4795,98.3583,98.4449,13590.0
2016-07-01 14:30:00,113.66,113.68,113.58,113.59,10374.0,98.4449,98.4622,98.3756,98.3842,10374.0
2016-07-01 14:35:00,113.58,113.68,113.57,113.61,12007.0,98.3756,98.4622,98.3669,98.4016,12007.0
2016-07-01 14:40:00,113.59,113.64,113.44,113.45,11343.0,98.3842,98.4276,98.2543,98.263,11343.0
2016-07-01 14:45:00,113.44,113.45,113.38,113.38,20008.0,98.2543,98.263,98.2024,98.2024,20008.0
2016-07-01 14:50:00,113.39,113.48,113.39,113.44,15347.0,98.211,98.289,98.211,98.2543,15347.0
2016-07-01 14:55:00,113.43,113.56,113.38,113.55,16590.0,98.2457,98.3583,98.2024,98.3496,16590.0
2016-07-01 15:00:00,113.56,113.62,113.56,113.59,12751.0,98.3583,98.4102,98.3583,98.3842,12751.0
2016-07-01 15:05:00,113.6,113.76,113.6,113.74,18249.0,98.3929,98.5315,98.3929,98.5142,18249.0
2016-07-01 15:10:00,113.75,113.79,113.72,113.74,19667.0,98.5228,98.5575,98.4968,98.5142,19667.0
2016-07-01 15:15:00,113.74,113.78,113.7,113.76,14635.0,98.5142,98.5488,98.4795,98.5315,14635.0
2016-07-01 15:20:00,113.76,113.78,113.71,113.71,16242.0,98.5315,98.5488,98.4882,98.4882,16242.0
2016-07-01 15:25:00,113.71,113.77,113.69,113.73,21579.0,98.4882,98.5402,98.4709,98.5055,21579.0
2016-07-01 15:30:00,113.73,113.76,113.66,113.67,31625.0,98.5055,98.5315,98.4449,98.4535,31625.0
2016-07-01 15:35:00,113.65,113.7,113.46,113.49,26388.0,98.4362,98.4795,98.2716,98.2976,26388.0
2016-07-01 15:40:00,113.5,113.64,113.49,113.61,28564.0,98.3063,98.4276,98.2976,98.4016,28564.0
2016-07-01 15:45:00,113.61,113.64,113.53,113.53,31610.0,98.4016,98.4276,98.3323,98.3323,31610.0
2016-07-01 15:50:00,113.53,113.62,113.53,113.56,37796.0,98.3323,98.4102,98.3323,98.3583,37796.0
2016-07-01 15:55:00,113.57,113.69,113.49,113.52,95157.0,98.3669,98.4709,98.2976,98.3236,95157.0
2016-07-05 09:30:00,113.45,113.52,113.23,113.34,86465.0,98.263,98.3236,98.0724,98.1677,86465.0
2016-07-05 09:35:00,113.4,113.46,113.12,113.25,33096.0,98.2197,98.2716,97.9772,98.0898,33096.0
2016-07-05 09:40:00,113.25,113.34,112.86,112.99,55278.0,98.0898,98.1677,97.752,97.8646,55278.0
2016-07-05 09:45:00,112.93,113.01,112.77,112.94,19525.0,97.8126,97.8819,97.674,97.8213,19525.0
2016-07-05 09:50:00,112.95,112.99,112.62,112.75,53065.0,97.8299,97.8646,97.5441,97.6567,53065.0
2016-07-05 09:55:00,112.75,112.96,112.74,112.95,29078.0,97.6567,97.8386,97.648,97.8299,29078.0
2016-07-05 10:00:00,112.95,113.04,112.81,112.95,26639.0,97.8299,97.9079,97.7087,97.8299,26639.0
2016-07-05 10:05:00,112.95,112.99,112.8,112.81,17879.0,97.8299,97.8646,97.7,97.7087,17879.0
2016-07-05 10:10:00,112.83,112.96,112.73,112.95,18987.0,97.726,97.8386,97.6394,97.8299,18987.0
2016-07-05 10:15:00,112.96,113.08,112.91,113.03,13890.0,97.8386,97.9425,97.7953,97.8992,13890.0
2016-07-05 10:20:00,113.01,113.28,112.98,113.28,10728.0,97.8819,98.1157,97.8559,98.1157,10728.0
2016-07-05 10:25:00,113.24,113.26,113.08,113.13,29779.0,98.0811,98.0984,97.9425,97.9858,29779.0
2016-07-05 10:30:00,113.15,113.25,113.15,113.19,20939.0,98.0031,98.0898,98.0031,98.0378,20939.0
2016-07-05 10:35:00,113.17,113.17,113.02,113.12,14689.0,98.0205,98.0205,97.8905,97.9772,14689.0
2016-07-05 10:40:00,113.11,113.19,113.01,113.01,14254.0,97.9685,98.0378,97.8819,97.8819,14254.0
2016-07-05 10:45:00,113.0,113.06,112.91,112.96,15679.0,97.8732,97.9252,97.7953,97.8386,15679.0
2016-07-05 10:50:00,112.96,113.03,112.9,112.9,11456.0,97.8386,97.8992,97.7866,97.7866,11456.0
2016-07-05 10:55:00,112.92,113.09,112.92,113.04,16829.0,97.8039,97.9512,97.8039,97.9079,16829.0
2016-07-05 11:00:00,113.04,113.19,113.01,113.16,18811.0,97.9079,98.0378,97.8819,98.0118,18811.0
2016-07-05 11:05:00,113.15,113.27,113.1,113.26,30255.0,98.0031,98.1071,97.9598,98.0984,30255.0
2016-07-05 11:10:00,113.25,113.26,113.03,113.08,15570.0,98.0898,98.0984,97.8992,97.9425,15570.0
2016-07-05 11:15:00,113.09,113.41,113.09,113.41,24301.0,97.9512,98.2283,97.9512,98.2283,24301.0
2016-07-05 11:20:00,113.42,113.47,113.3,113.45,29210.0,98.237,98.2803,98.1331,98.263,29210.0
2016-07-05 11:25:00,113.45,113.46,113.3,113.34,17027.0,98.263,98.2716,98.1331,98.1677,17027.0
2016-07-05 11:30:00,113.31,113.36,113.18,113.2,27539.0,98.1417,98.185,98.0291,98.0465,27539.0
2016-07-05 11:35:00,113.21,113.3,113.18,113.3,22868.0,98.0551,98.1331,98.0291,98.1331,22868.0
2016-07-05 11:40:00,113.29,113.38,113.2,113.37,16489.0,98.1244,98.2024,98.0465,98.1937,16489.0
2016-07-05 11:45:00,113.37,113.47,113.33,113.47,12529.0,98.1937,98.2803,98.1591,98.2803,12529.0
2016-07-05 11:50:00,113.46,113.47,113.35,113.45,8147.0,98.2716,98.2803,98.1764,98.263,8147.0
2016-07-05 11:55:00,113.46,113.47,113.36,113.47,15549.0,98.2716,98.2803,98.185,98.2803,15549.0
2016-07-05 12:00:00,113.46,113.51,113.39,113.41,25423.0,98.2716,98.315,98.211,98.2283,25423.0
2016-07-05 12:05:00,113.4,113.43,113.2,113.24,60611.0,98.2197,98.2457,98.0465,98.0811,60611.0
2016-07-05 12:10:00,113.23,113.24,113.15,113.15,8504.0,98.0724,98.0811,98.0031,98.0031,8504.0
2016-07-05 12:15:00,113.16,113.31,113.16,113.31,7597.0,98.0118,98.1417,98.0118,98.1417,7597.0
2016-07-05 12:20:00,113.3,113.4,113.3,113.39,8420.0,98.1331,98.2197,98.1331,98.211,8420.0
2016-07-05 12:25:00,113.4,113.51,113.38,113.51,9491.0,98.2197,98.315,98.2024,98.315,9491.0
2016-07-05 12:30:00,113.5,113.55,113.48,113.54,9783.0,98.3063,98.3496,98.289,98.3409,9783.0
2016-07-05 12:35:00,113.54,113.56,113.42,113.44,13376.0,98.3409,98.3583,98.237,98.2543,13376.0
2016-07-05 12:40:00,113.44,113.47,113.39,113.44,6919.0,98.2543,98.2803,98.211,98.2543,6919.0
2016-07-05 12:45:00,113.44,113.53,113.44,113.48,6820.0,98.2543,98.3323,98.2543,98.289,6820.0
2016-07-05 12:50:00,113.47,113.48,113.38,113.46,11372.0,98.2803,98.289,98.2024,98.2716,11372.0
2016-07-05 12:55:00,113.43,113.45,113.35,113.45,10635.0,98.2457,98.263,98.1764,98.263,10635.0
2016-07-05 13:00:00,113.44,113.45,113.35,113.35,11290.0,98.2543,98.263,98.1764,98.1764,11290.0
2016-07-05 13:05:00,113.36,113.46,113.27,113.38,12653.0,98.185,98.2716,98.1071,98.2024,12653.0
2016-07-05 13:10:00,113.39,113.44,113.36,113.37,6308.0,98.211,98.2543,98.185,98.1937,6308.0
2016-07-05 13:15:00,113.35,113.37,113.26,113.28,8455.0,98.1764,98.1937,98.0984,98.1157,8455.0
2016-07-05 13:20:00,113.28,113.36,113.25,113.36,6109.0,98.1157,98.185,98.0898,98.185,6109.0
2016-07-05 13:25:00,113.35,113.36,113.25,113.25,33750.0,98.1764,98.185,98.0898,98.0898,33750.0
2016-07-05 13:30:00,113.23,113.32,113.23,113.26,19199.0,98.0724,98.1504,98.0724,98.0984,19199.0
2016-07-05 13:35:00,113.28,113.32,113.2,113.24,13541.0,98.1157,98.1504,98.0465,98.0811,13541.0
2016-07-05 13:40:00,113.21,113.21,113.12,113.13,10498.0,98.0551,98.0551,97.9772,97.9858,10498.0
2016-07-05 13:45:00,113.13,113.13,113.02,113.05,13184.0,97.9858,97.9858,97.8905,97.9165,13184.0
2016-07-05 13:50:00,113.05,113.05,112.9,112.92,12055.0,97.9165,97.9165,97.7866,97.8039,12055.0
2016-07-05 13:55:00,112.92,113.02,112.9,112.99,14837.0,97.8039,97.8905,97.7866,97.8646,14837.0
2016-07-05 14:00:00,112.99,113.15,112.97,113.13,7364.0,97.8646,98.0031,97.8472,97.9858,7364.0
2016-07-05 14:05:00,113.12,113.15,113.08,113.08,10900.0,97.9772,98.0031,97.9425,97.9425,10900.0
2016-07-05 14:10:00,113.09,113.22,113.09,113.22,9276.0,97.9512,98.0638,97.9512,98.0638,9276.0
2016-07-05 14:15:00,113.22,113.27,113.21,113.24,13046.0,98.0638,98.1071,98.0551,98.0811,13046.0
2016-07-05 14:20:00,113.25,113.28,113.14,113.14,15385.0,98.0898,98.1157,97.9945,97.9945,15385.0
2016-07-05 14:25:00,113.14,113.14,113.0,113.02,8190.0,97.9945,97.9945,97.8732,97.8905,8190.0
2016-07-05 14:30:00,113.02,113.14,112.99,113.14,11672.0,97.8905,97.9945,97.8646,97.9945,11672.0
2016-07-05 14:35:00,113.14,113.16,113.08,113.1,13258.0,97.9945,98.0118,97.9425,97.9598,13258.0
2016-07-05 14:40:00,113.11,113.14,112.98,113.0,16672.0,97.9685,97.9945,97.8559,97.8732,16672.0
2016-07-05 14:45:00,113.03,113.06,112.83,112.86,17187.0,97.8992,97.9252,97.726,97.752,17187.0
2016-07-05 14:50:00,112.87,112.97,112.82,112.94,14049.0,97.7606,97.8472,97.7173,97.8213,14049.0
2016-07-05 14:55:00,112.95,113.03,112.94,113.0,7539.0,97.8299,97.8992,97.8213,97.8732,7539.0
2016-07-05 15:00:00,112.99,113.19,112.99,113.18,14166.0,97.8646,98.0378,97.8646,98.0291,14166.0
2016-07-05 15:05:00,113.18,113.18,113.1,113.12,21756.0,98.0291,98.0291,97.9598,97.9772,21756.0
2016-07-05 15:10:00,113.13,113.18,113.06,113.06,16605.0,97.9858,98.0291,97.9252,97.9252,16605.0
2016-07-05 15:15:00,113.07,113.13,112.99,113.1,15699.0,97.9339,97.9858,97.8646,97.9598,15699.0
2016-07-05 15:20:00,113.1,113.13,113.05,113.13,11913.0,97.9598,97.9858,97.9165,97.9858,11913.0
2016-07-05 15:25:00,113.13,113.15,113.02,113.03,17986.0,97.9858,98.0031,97.8905,97.8992,17986.0
2016-07-05 15:30:00,113.04,113.13,112.98,113.09,30457.0,97.9079,97.9858,97.8559,97.9512,30457.0
2016-07-05 15:35:00,113.1,113.12,113.05,113.08,23480.0,97.9598,97.9772,97.9165,97.9425,23480.0
2016-07-05 15:40:00,113.08,113.17,113.07,113.12,26897.0,97.9425,98.0205,97.9339,97.9772,26897.0
2016-07-05 15:45:00,113.12,113.24,113.11,113.23,51631.0,97.9772,98.0811,97.9685,98.0724,51631.0
2016-07-05 15:50:00,113.25,113.25,113.08,113.15,33555.0,98.0898,98.0898,97.9425,98.0031,33555.0
2016-07-05 15:55:00,113.15,113.15,112.96,113.02,88551.0,98.0031,98.0031,97.8386,97.8905,88551.0
2016-07-06 09:30:00,112.63,113.03,112.48,112.9,59909.0,97.5528,97.8992,97.4228,97.7866,59909.0
2016-07-06 09:35:00,112.69,112.79,112.38,112.39,29993.0,97.6047,97.6913,97.3362,97.3449,29993.0
2016-07-06 09:40:00,112.4,112.59,112.25,112.31,57697.0,97.3535,97.5181,97.2236,97.2756,57697.0
2016-07-06 09:45:00,112.31,112.37,112.16,112.24,40049.0,97.2756,97.3276,97.1457,97.215,40049.0
2016-07-06 09:50:00,112.23,112.23,111.96,112.09,44122.0,97.2063,97.2063,96.9724,97.085,44122.0
2016-07-06 09:55:00,112.1,112.28,112.09,112.21,22911.0,97.0937,97.2496,97.085,97.189,22911.0
2016-07-06 10:00:00,112.22,112.64,112.17,112.63,28445.0,97.1976,97.5614,97.1543,97.5528,28445.0
2016-07-06 10:05:00,112.62,112.62,112.3,112.34,13233.0,97.5441,97.5441,97.2669,97.3016,13233.0
2016-07-06 10:10:00,112.35,112.44,112.27,112.44,16181.0,97.3102,97.3882,97.2409,97.3882,16181.0
2016-07-06 10:15:00,112.42,112.44,112.09,112.13,23315.0,97.3709,97.3882,97.085,97.1197,23315.0
2016-07-06 10:20:00,112.16,112.31,112.12,112.3,15164.0,97.1457,97.2756,97.111,97.2669,15164.0
2016-07-06 10:25:00,112.3,112.43,112.17,112.19,26480.0,97.2669,97.3795,97.1543,97.1717,26480.0
2016-07-06 10:30:00,112.16,112.21,112.04,112.2,18521.0,97.1457,97.189,97.0417,97.1803,18521.0
2016-07-06 10:35:00,112.19,112.23,112.15,112.21,30333.0,97.1717,97.2063,97.137,97.189,30333.0
2016-07-06 10:40:00,112.24,112.37,112.19,112.31,15308.0,97.215,97.3276,97.1717,97.2756,15308.0
2016-07-06 10:45:00,112.3,112.33,112.14,112.24,21880.0,97.2669,97.2929,97.1284,97.215,21880.0
2016-07-06 10:50:00,112.31,112.66,112.3,112.66,15284.0,97.2756,97.5787,97.2669,97.5787,15284.0
2016-07-06 10:55:00,112.67,112.69,112.59,112.69,23785.0,97.5874,97.6047,97.5181,97.6047,23785.0
2016-07-06 11:00:00,112.69,112.73,112.48,112.48,27320.0,97.6047,97.6394,97.4228,97.4228,27320.0
2016-07-06 11:05:00,112.48,112.51,112.37,112.45,42660.0,97.4228,97.4488,97.3276,97.3969,42660.0
2016-07-06 11:10:00,112.46,112.59,112.34,112.34,39603.0,97.4055,97.5181,97.3016,97.3016,39603.0
2016-07-06 11:15:00,112.38,112.48,112.36,112.39,33975.0,97.3362,97.4228,97.3189,97.3449,33975.0
2016-07-06 11:20:00,112.39,112.42,112.25,112.4,43283.0,97.3449,97.3709,97.2236,97.3535,43283.0
2016-07-06 11:25:00,112.41,112.53,112.39,112.41,23040.0,97.3622,97.4661,97.3449,97.3622,23040.0
2016-07-06 11:30:00,112.42,112.5,112.27,112.27,28478.0,97.3709,97.4402,97.2409,97.2409,28478.0
2016-07-06 11:35:00,112.27,112.46,112.25,112.46,38571.0,97.2409,97.4055,97.2236,97.4055,38571.0
2016-07-06 11:40:00,112.46,112.57,112.42,112.52,22333.0,97.4055,97.5008,97.3709,97.4575,22333.0
2016-07-06 11:45:00,112.53,112.58,112.48,112.5,21077.0,97.4661,97.5095,97.4228,97.4402,21077.0
2016-07-06 11:50:00,112.46,112.51,112.4,112.48,18375.0,97.4055,97.4488,97.3535,97.4228,18375.0
2016-07-06 11:55:00,112.51,112.61,112.49,112.59,21893.0,97.4488,97.5354,97.4315,97.5181,21893.0
2016-07-06 12:00:00,112.59,112.89,112.58,112.89,27763.0,97.5181,97.778,97.5095,97.778,27763.0
2016-07-06 12:05:00,112.88,112.93,112.87,112.87,20673.0,97.7693,97.8126,97.7606,97.7606,20673.0
2016-07-06 12:10:00,112.89,112.96,112.81,112.82,14129.0,97.778,97.8386,97.7087,97.7173,14129.0
2016-07-06 12:15:00,112.82,112.88,112.78,112.83,12583.0,97.7173,97.7693,97.6827,97.726,12583.0
2016-07-06 12:20:00,112.83,112.92,112.72,112.76,21846.0,97.726,97.8039,97.6307,97.6654,21846.0
2016-07-06 12:25:00,112.75,112.8,112.69,112.8,11218.0,97.6567,97.7,97.6047,97.7,11218.0
2016-07-06 12:30:00,112.81,112.88,112.81,112.84,13837.0,97.7087,97.7693,97.7087,97.7346,13837.0
2016-07-06 12:35:00,112.83,112.92,112.81,112.81,9403.0,97.726,97.8039,97.7087,97.7087,9403.0
2016-07-06 12:40:00,112.83,112.86,112.8,112.82,10521.0,97.726,97.752,97.7,97.7173,10521.0
2016-07-06 12:45:00,112.83,112.83,112.76,112.8,15177.0,97.726,97.726,97.6654,97.7,15177.0
2016-07-06 12:50:00,112.81,112.89,112.79,112.88,12277.0,97.7087,97.778,97.6913,97.7693,12277.0
2016-07-06 12:55:00,112.89,112.9,112.87,112.89,13614.0,97.778,97.7866,97.7606,97.778,13614.0
2016-07-06 13:00:00,112.89,113.02,112.89,112.98,17973.0,97.778,97.8905,97.778,97.8559,17973.0
2016-07-06 13:05:00,112.98,113.06,112.89,112.9,15399.0,97.8559,97.9252,97.778,97.7866,15399.0
2016-07-06 13:10:00,112.9,112.9,112.78,112.82,22211.0,97.7866,97.7866,97.6827,97.7173,22211.0
2016-07-06 13:15:00,112.82,112.91,112.82,112.89,10789.0,97.7173,97.7953,97.7173,97.778,10789.0
2016-07-06 13:20:00,112.9,112.94,112.8,112.8,8859.0,97.7866,97.8213,97.7,97.7,8859.0
2016-07-06 13:25:00,112.8,112.85,112.78,112.83,16912.0,97.7,97.7433,97.6827,97.726,16912.0
2016-07-06 13:30:00,112.82,112.91,112.81,112.81,21572.0,97.7173,97.7953,97.7087,97.7087,21572.0
2016-07-06 13:35:00,112.8,112.86,112.79,112.81,16669.0,97.7,97.752,97.6913,97.7087,16669.0
2016-07-06 13:40:00,112.8,112.84,112.74,112.8,23734.0,97.7,97.7346,97.648,97.7,23734.0
2016-07-06 13:45:00,112.8,112.8,112.71,112.74,19100.0,97.7,97.7,97.622,97.648,19100.0
2016-07-06 13:50:00,112.74,112.87,112.73,112.87,17884.0,97.648,97.7606,97.6394,97.7606,17884.0
2016-07-06 13:55:00,112.87,112.91,112.84,112.85,13057.0,97.7606,97.7953,97.7346,97.7433,13057.0
2016-07-06 14:00:00,112.86,112.96,112.75,112.86,18774.0,97.752,97.8386,97.6567,97.752,18774.0
2016-07-06 14:05:00,112.85,112.98,112.85,112.98,17498.0,97.7433,97.8559,97.7433,97.8559,17498.0
2016-07-06 14:10:00,112.99,113.05,112.83,112.84,21616.0,97.8646,97.9165,97.726,97.7346,21616.0
2016-07-06 14:15:00,112.86,113.01,112.74,113.01,27035.0,97.752,97.8819,97.648,97.8819,27035.0
2016-07-06 14:20:00,113.03,113.04,112.92,112.94,21861.0,97.8992,97.9079,97.8039,97.8213,21861.0
2016-07-06 14:25:00,112.96,113.01,112.91,112.98,18435.0,97.8386,97.8819,97.7953,97.8559,18435.0
2016-07-06 14:30:00,112.99,113.11,112.96,113.11,24993.0,97.8646,97.9685,97.8386,97.9685,24993.0
2016-07-06 14:35:00,113.1,113.28,113.06,113.26,19585.0,97.9598,98.1157,97.9252,98.0984,19585.0
2016-07-06 14:40:00,113.25,113.3,113.17,113.22,23294.0,98.0898,98.1331,98.0205,98.0638,23294.0
2016-07-06 14:45:00,113.25,113.28,113.15,113.19,21985.0,98.0898,98.1157,98.0031,98.0378,21985.0
2016-07-06 14:50:00,113.19,113.34,113.18,113.32,24780.0,98.0378,98.1677,98.0291,98.1504,24780.0
2016-07-06 14:55:00,113.32,113.38,113.32,113.37,19446.0,98.1504,98.2024,98.1504,98.1937,19446.0
2016-07-06 15:00:00,113.36,113.38,113.27,113.32,23584.0,98.185,98.2024,98.1071,98.1504,23584.0
2016-07-06 15:05:00,113.32,113.35,113.24,113.32,19465.0,98.1504,98.1764,98.0811,98.1504,19465.0
2016-07-06 15:10:00,113.33,113.37,113.27,113.33,16191.0,98.1591,98.1937,98.1071,98.1591,16191.0
2016-07-06 15:15:00,113.33,113.38,113.3,113.31,25028.0,98.1591,98.2024,98.1331,98.1417,25028.0
2016-07-06 15:20:00,113.31,113.31,113.2,113.24,35902.0,98.1417,98.1417,98.0465,98.0811,35902.0
2016-07-06 15:25:00,113.23,113.3,113.2,113.29,27526.0,98.0724,98.1331,98.0465,98.1244,27526.0
2016-07-06 15:30:00,113.28,113.31,113.25,113.31,29760.0,98.1157,98.1417,98.0898,98.1417,29760.0
2016-07-06 15:35:00,113.3,113.39,113.3,113.38,31341.0,98.1331,98.211,98.1331,98.2024,31341.0
2016-07-06 15:40:00,113.38,113.42,113.33,113.4,33819.0,98.2024,98.237,98.1591,98.2197,33819.0
2016-07-06 15:45:00,113.4,113.42,113.34,113.37,39229.0,98.2197,98.237,98.1677,98.1937,39229.0
2016-07-06 15:50:00,113.37,113.42,113.32,113.42,66314.0,98.1937,98.237,98.1504,98.237,66314.0
2016-07-06 15:55:00,113.42,113.52,113.4,113.5,127918.0,98.237,98.3236,98.2197,98.3063,127918.0
2016-07-07 09:30:00,113.51,113.77,113.44,113.67,51120.0,98.315,98.5402,98.2543,98.4535,51120.0
2016-07-07 09:35:00,113.69,113.87,113.68,113.73,20386.0,98.4709,98.6268,98.4622,98.5055,20386.0
2016-07-07 09:40:00,113.72,113.82,113.67,113.67,27816.0,98.4968,98.5835,98.4535,98.4535,27816.0
2016-07-07 09:45:00,113.67,113.85,113.67,113.81,21294.0,98.4535,98.6094,98.4535,98.5748,21294.0
2016-07-07 09:50:00,113.84,113.9,113.76,113.81,18600.0,98.6008,98.6527,98.5315,98.5748,18600.0
2016-07-07 09:55:00,113.8,113.86,113.73,113.77,27780.0,98.5661,98.6181,98.5055,98.5402,27780.0
2016-07-07 10:00:00,113.78,113.8,113.56,113.56,27718.0,98.5488,98.5661,98.3583,98.3583,27718.0
2016-07-07 10:05:00,113.57,113.65,113.47,113.48,28886.0,98.3669,98.4362,98.2803,98.289,28886.0
2016-07-07 10:10:00,113.47,113.48,113.32,113.33,35523.0,98.2803,98.289,98.1504,98.1591,35523.0
2016-07-07 10:15:00,113.33,113.41,113.23,113.28,23600.0,98.1591,98.2283,98.0724,98.1157,23600.0
2016-07-07 10:20:00,113.31,113.39,113.29,113.35,24007.0,98.1417,98.211,98.1244,98.1764,24007.0
2016-07-07 10:25:00,113.36,113.44,113.35,113.42,34053.0,98.185,98.2543,98.1764,98.237,34053.0
2016-07-07 10:30:00,113.41,113.6,113.41,113.54,14533.0,98.2283,98.3929,98.2283,98.3409,14533.0
2016-07-07 10:35:00,113.52,113.64,113.46,113.61,13211.0,98.3236,98.4276,98.2716,98.4016,13211.0
2016-07-07 10:40:00,113.62,113.67,113.52,113.54,14874.0,98.4102,98.4535,98.3236,98.3409,14874.0
2016-07-07 10:45:00,113.54,113.61,113.45,113.49,25025.0,98.3409,98.4016,98.263,98.2976,25025.0
2016-07-07 10:50:00,113.48,113.56,113.43,113.49,16303.0,98.289,98.3583,98.2457,98.2976,16303.0
2016-07-07 10:55:00,113.5,113.5,113.33,113.41,18191.0,98.3063,98.3063,98.1591,98.2283,18191.0
2016-07-07 11:00:00,113.4,113.58,113.35,113.53,45211.0,98.2197,98.3756,98.1764,98.3323,45211.0
2016-07-07 11:05:00,113.5,113.6,113.48,113.6,18742.0,98.3063,98.3929,98.289,98.3929,18742.0
2016-07-07 11:10:00,113.61,113.74,113.6,113.65,25537.0,98.4016,98.5142,98.3929,98.4362,25537.0
2016-07-07 11:15:00,113.65,113.66,113.52,113.64,16911.0,98.4362,98.4449,98.3236,98.4276,16911.0
2016-07-07 11:20:00,113.65,113.71,113.6,113.6,14941.0,98.4362,98.4882,98.3929,98.3929,14941.0
2016-07-07 11:25:00,113.6,113.77,113.6,113.77,12820.0,98.3929,98.5402,98.3929,98.5402,12820.0
2016-07-07 11:30:00,113.74,113.76,113.63,113.68,12999.0,98.5142,98.5315,98.4189,98.4622,12999.0
2016-07-07 11:35:00,113.7,113.73,113.63,113.71,11953.0,98.4795,98.5055,98.4189,98.4882,11953.0
2016-07-07 11:40:00,113.71,113.75,113.68,113.69,14079.0,98.4882,98.5228,98.4622,98.4709,14079.0
2016-07-07 11:45:00,113.67,113.67,113.52,113.55,11372.0,98.4535,98.4535,98.3236,98.3496,11372.0
2016-07-07 11:50:00,113.53,113.56,113.45,113.5,19145.0,98.3323,98.3583,98.263,98.3063,19145.0
2016-07-07 11:55:00,113.51,113.53,113.49,113.52,13731.0,98.315,98.3323,98.2976,98.3236,13731.0
2016-07-07 12:00:00,113.51,113.55,113.47,113.52,15833.0,98.315,98.3496,98.2803,98.3236,15833.0
2016-07-07 12:05:00,113.52,113.56,113.44,113.46,14080.0,98.3236,98.3583,98.2543,98.2716,14080.0
2016-07-07 12:10:00,113.47,113.55,113.47,113.55,10596.0,98.2803,98.3496,98.2803,98.3496,10596.0
2016-07-07 12:15:00,113.54,113.55,113.43,113.48,7385.0,98.3409,98.3496,98.2457,98.289,7385.0
2016-07-07 12:20:00,113.46,113.5,113.38,113.38,11138.0,98.2716,98.3063,98.2024,98.2024,11138.0
2016-07-07 12:25:00,113.38,113.48,113.31,113.47,7421.0,98.2024,98.289,98.1417,98.2803,7421.0
2016-07-07 12:30:00,113.48,113.5,113.45,113.49,8742.0,98.289,98.3063,98.263,98.2976,8742.0
2016-07-07 12:35:00,113.48,113.5,113.43,113.48,16317.0,98.289,98.3063,98.2457,98.289,16317.0
2016-07-07 12:40:00,113.49,113.5,113.38,113.4,9380.0,98.2976,98.3063,98.2024,98.2197,9380.0
2016-07-07 12:45:00,113.4,113.4,113.31,113.33,7549.0,98.2197,98.2197,98.1417,98.1591,7549.0
2016-07-07 12:50:00,113.31,113.32,113.16,113.16,13223.0,98.1417,98.1504,98.0118,98.0118,13223.0
2016-07-07 12:55:00,113.18,113.22,113.13,113.14,13497.0,98.0291,98.0638,97.9858,97.9945,13497.0
2016-07-07 13:00:00,113.16,113.2,113.1,113.14,12479.0,98.0118,98.0465,97.9598,97.9945,12479.0
2016-07-07 13:05:00,113.13,113.2,113.1,113.17,7974.0,97.9858,98.0465,97.9598,98.0205,7974.0
2016-07-07 13:10:00,113.19,113.35,113.18,113.29,11729.0,98.0378,98.1764,98.0291,98.1244,11729.0
2016-07-07 13:15:00,113.28,113.3,113.22,113.28,8786.0,98.1157,98.1331,98.0638,98.1157,8786.0
2016-07-07 13:20:00,113.27,113.27,113.17,113.22,10519.0,98.1071,98.1071,98.0205,98.0638,10519.0
2016-07-07 13:25:00,113.21,113.27,113.13,113.14,13897.0,98.0551,98.1071,97.9858,97.9945,13897.0
2016-07-07 13:30:00,113.14,113.16,113.08,113.14,19128.0,97.9945,98.0118,97.9425,97.9945,19128.0
2016-07-07 13:35:00,113.16,113.16,113.09,113.13,13651.0,98.0118,98.0118,97.9512,97.9858,13651.0
2016-07-07 13:40:00,113.14,113.14,112.99,113.01,15262.0,97.9945,97.9945,97.8646,97.8819,15262.0
2016-07-07 13:45:00,113.02,113.02,112.93,113.01,12772.0,97.8905,97.8905,97.8126,97.8819,12772.0
2016-07-07 13:50:00,113.0,113.0,112.87,112.91,18407.0,97.8732,97.8732,97.7606,97.7953,18407.0
2016-07-07 13:55:00,112.92,113.0,112.89,113.0,10343.0,97.8039,97.8732,97.778,97.8732,10343.0
2016-07-07 14:00:00,112.99,113.05,112.95,113.03,14688.0,97.8646,97.9165,97.8299,97.8992,14688.0
2016-07-07 14:05:00,113.04,113.08,112.93,112.94,9615.0,97.9079,97.9425,97.8126,97.8213,9615.0
2016-07-07 14:10:00,112.95,112.95,112.66,112.71,8314.0,97.8299,97.8299,97.5787,97.622,8314.0
2016-07-07 14:15:00,112.71,112.91,112.71,112.78,13054.0,97.622,97.7953,97.622,97.6827,13054.0
2016-07-07 14:20:00,112.79,112.86,112.78,112.79,8871.0,97.6913,97.752,97.6827,97.6913,8871.0
2016-07-07 14:25:00,112.78,112.87,112.74,112.79,12209.0,97.6827,97.7606,97.648,97.6913,12209.0
2016-07-07 14:30:00,112.78,112.8,112.64,112.64,13394.0,97.6827,97.7,97.5614,97.5614,13394.0
2016-07-07 14:35:00,112.66,112.78,112.64,112.76,10050.0,97.5787,97.6827,97.5614,97.6654,10050.0
2016-07-07 14:40:00,112.76,112.76,112.64,112.65,7573.0,97.6654,97.6654,97.5614,97.5701,7573.0
2016-07-07 14:45:00,112.66,112.78,112.65,112.74,14240.0,97.5787,97.6827,97.5701,97.648,14240.0
2016-07-07 14:50:00,112.74,112.76,112.58,112.67,12208.0,97.648,97.6654,97.5095,97.5874,12208.0
2016-07-07 14:55:00,112.68,112.71,112.51,112.56,21229.0,97.5961,97.622,97.4488,97.4921,21229.0
2016-07-07 15:00:00,112.55,112.63,112.52,112.61,23953.0,97.4835,97.5528,97.4575,97.5354,23953.0
2016-07-07 15:05:00,112.63,112.7,112.56,112.63,30382.0,97.5528,97.6134,97.4921,97.5528,30382.0
2016-07-07 15:10:00,112.64,112.66,112.59,112.63,35238.0,97.5614,97.5787,97.5181,97.5528,35238.0
2016-07-07 15:15:00,112.62,112.67,112.58,112.62,19345.0,97.5441,97.5874,97.5095,97.5441,19345.0
2016-07-07 15:20:00,112.61,112.65,112.58,112.58,31014.0,97.5354,97.5701,97.5095,97.5095,31014.0
2016-07-07 15:25:00,112.6,112.64,112.59,112.6,17114.0,97.5268,97.5614,97.5181,97.5268,17114.0
2016-07-07 15:30:00,112.63,112.76,112.61,112.74,18302.0,97.5528,97.6654,97.5354,97.648,18302.0
2016-07-07 15:35:00,112.75,112.78,112.74,112.76,26287.0,97.6567,97.6827,97.648,97.6654,26287.0
2016-07-07 15:40:00,112.76,112.85,112.64,112.66,48011.0,97.6654,97.7433,97.5614,97.5787,48011.0
2016-07-07 15:45:00,112.66,112.78,112.62,112.63,70607.0,97.5787,97.6827,97.5441,97.5528,70607.0
2016-07-07 15:50:00,112.63,112.68,112.58,112.62,70733.0,97.5528,97.5961,97.5095,97.5441,70733.0
2016-07-07 15:55:00,112.63,112.7,112.61,112.67,110156.0,97.5528,97.6134,97.5354,97.5874,110156.0
2016-07-08 09:30:00,113.57,113.78,113.17,113.55,59346.0,98.3669,98.5488,98.0205,98.3496,59346.0
2016-07-08 09:35:00,113.28,113.59,113.28,113.51,32447.0,98.1157,98.3842,98.1157,98.315,32447.0
2016-07-08 09:40:00,113.55,113.9,113.5,113.76,28738.0,98.3496,98.6527,98.3063,98.5315,28738.0
2016-07-08 09:45:00,113.75,114.15,113.75,114.03,26038.0,98.5228,98.8693,98.5228,98.7653,26038.0
2016-07-08 09:50:00,114.06,114.15,114.03,114.15,16071.0,98.7913,98.8693,98.7653,98.8693,16071.0
2016-07-08 09:55:00,114.15,114.25,114.1,114.15,19343.0,98.8693,98.9559,98.826,98.8693,19343.0
2016-07-08 10:00:00,114.14,114.38,114.14,114.38,14476.0,98.8606,99.0685,98.8606,99.0685,14476.0
2016-07-08 10:05:00,114.38,114.49,114.33,114.43,23812.0,99.0685,99.1638,99.0252,99.1118,23812.0
2016-07-08 10:10:00,114.43,114.52,114.4,114.49,14985.0,99.1118,99.1898,99.0858,99.1638,14985.0
2016-07-08 10:15:00,114.51,114.57,114.4,114.42,10228.0,99.1811,99.2331,99.0858,99.1031,10228.0
2016-07-08 10:20:00,114.42,114.62,114.41,114.54,24295.0,99.1031,99.2764,99.0945,99.2071,24295.0
2016-07-08 10:25:00,114.56,114.6,114.46,114.54,13645.0,99.2244,99.259,99.1378,99.2071,13645.0
2016-07-08 10:30:00,114.54,114.67,114.52,114.56,12235.0,99.2071,99.3197,99.1898,99.2244,12235.0
2016-07-08 10:35:00,114.58,114.69,114.53,114.65,12885.0,99.2417,99.337,99.1984,99.3023,12885.0
2016-07-08 10:40:00,114.66,114.81,114.64,114.8,15612.0,99.311,99.4409,99.2937,99.4323,15612.0
2016-07-08 10:45:00,114.82,114.89,114.8,114.83,17779.0,99.4496,99.5102,99.4323,99.4583,17779.0
2016-07-08 10:50:00,114.81,114.9,114.81,114.9,8788.0,99.4409,99.5189,99.4409,99.5189,8788.0
2016-07-08 10:55:00,114.89,114.97,114.86,114.97,17269.0,99.5102,99.5795,99.4842,99.5795,17269.0
2016-07-08 11:00:00,114.98,114.98,114.93,114.95,20080.0,99.5882,99.5882,99.5449,99.5622,20080.0
2016-07-08 11:05:00,114.96,114.97,114.88,114.88,16351.0,99.5709,99.5795,99.5016,99.5016,16351.0
2016-07-08 11:10:00,114.89,114.99,114.86,114.98,17508.0,99.5102,99.5968,99.4842,99.5882,17508.0
2016-07-08 11:15:00,114.99,115.04,114.95,115.03,22118.0,99.5968,99.6401,99.5622,99.6315,22118.0
2016-07-08 11:20:00,115.05,115.07,114.96,115.02,13251.0,99.6488,99.6661,99.5709,99.6228,13251.0
2016-07-08 11:25:00,115.05,115.19,115.02,115.11,16474.0,99.6488,99.7701,99.6228,99.7008,16474.0
2016-07-08 11:30:00,115.1,115.11,115.01,115.08,11818.0,99.6921,99.7008,99.6142,99.6748,11818.0
2016-07-08 11:35:00,115.08,115.08,114.94,114.95,16820.0,99.6748,99.6748,99.5535,99.5622,16820.0
2016-07-08 11:40:00,114.96,114.98,114.84,114.84,14883.0,99.5709,99.5882,99.4669,99.4669,14883.0
2016-07-08 11:45:00,114.84,114.91,114.82,114.9,10716.0,99.4669,99.5275,99.4496,99.5189,10716.0
2016-07-08 11:50:00,114.89,114.96,114.87,114.96,11047.0,99.5102,99.5709,99.4929,99.5709,11047.0
2016-07-08 11:55:00,114.96,115.03,114.89,114.89,12767.0,99.5709,99.6315,99.5102,99.5102,12767.0
2016-07-08 12:00:00,114.91,114.92,114.8,114.8,14820.0,99.5275,99.5362,99.4323,99.4323,14820.0
2016-07-08 12:05:00,114.82,114.88,114.8,114.86,18614.0,99.4496,99.5016,99.4323,99.4842,18614.0
2016-07-08 12:10:00,114.83,114.86,114.82,114.83,6549.0,99.4583,99.4842,99.4496,99.4583,6549.0
2016-07-08 12:15:00,114.83,114.89,114.81,114.83,9344.0,99.4583,99.5102,99.4409,99.4583,9344.0
2016-07-08 12:20:00,114.84,114.84,114.75,114.76,14826.0,99.4669,99.4669,99.389,99.3976,14826.0
2016-07-08 12:25:00,114.77,114.77,114.68,114.7,10940.0,99.4063,99.4063,99.3283,99.3457,10940.0
2016-07-08 12:30:00,114.7,114.75,114.68,114.71,13213.0,99.3457,99.389,99.3283,99.3543,13213.0
2016-07-08 12:35:00,114.72,114.75,114.67,114.73,12263.0,99.363,99.389,99.3197,99.3716,12263.0
2016-07-08 12:40:00,114.74,114.79,114.71,114.77,10807.0,99.3803,99.4236,99.3543,99.4063,10807.0
2016-07-08 12:45:00,114.76,114.82,114.75,114.82,12445.0,99.3976,99.4496,99.389,99.4496,12445.0
2016-07-08 12:50:00,114.84,114.89,114.82,114.89,11762.0,99.4669,99.5102,99.4496,99.5102,11762.0
2016-07-08 12:55:00,114.89,114.89,114.81,114.83,10899.0,99.5102,99.5102,99.4409,99.4583,10899.0
2016-07-08 13:00:00,114.85,114.97,114.85,114.95,15843.0,99.4756,99.5795,99.4756,99.5622,15843.0
2016-07-08 13:05:00,114.96,115.06,114.96,115.06,18219.0,99.5709,99.6575,99.5709,99.6575,18219.0
2016-07-08 13:10:00,115.04,115.07,115.03,115.05,10297.0,99.6401,99.6661,99.6315,99.6488,10297.0
2016-07-08 13:15:00,115.04,115.06,115.0,115.0,10148.0,99.6401,99.6575,99.6055,99.6055,10148.0
2016-07-08 13:20:00,115.01,115.06,115.01,115.02,10483.0,99.6142,99.6575,99.6142,99.6228,10483.0
2016-07-08 13:25:00,115.01,115.1,115.01,115.07,8828.0,99.6142,99.6921,99.6142,99.6661,8828.0
2016-07-08 13:30:00,115.07,115.14,115.07,115.08,12055.0,99.6661,99.7268,99.6661,99.6748,12055.0
2016-07-08 13:35:00,115.09,115.1,115.03,115.07,10160.0,99.6834,99.6921,99.6315,99.6661,10160.0
2016-07-08 13:40:00,115.06,115.16,115.06,115.07,16018.0,99.6575,99.7441,99.6575,99.6661,16018.0
2016-07-08 13:45:00,115.07,115.12,115.06,115.11,11383.0,99.6661,99.7094,99.6575,99.7008,11383.0
2016-07-08 13:50:00,115.1,115.12,115.09,115.1,7227.0,99.6921,99.7094,99.6834,99.6921,7227.0
2016-07-08 13:55:00,115.11,115.18,115.11,115.18,12923.0,99.7008,99.7614,99.7008,99.7614,12923.0
2016-07-08 14:00:00,115.17,115.17,115.04,115.06,13180.0,99.7527,99.7527,99.6401,99.6575,13180.0
2016-07-08 14:05:00,115.02,115.06,114.98,115.02,16966.0,99.6228,99.6575,99.5882,99.6228,16966.0
2016-07-08 14:10:00,115.02,115.04,115.0,115.01,8075.0,99.6228,99.6401,99.6055,99.6142,8075.0
2016-07-08 14:15:00,115.0,115.11,115.0,115.11,7163.0,99.6055,99.7008,99.6055,99.7008,7163.0
2016-07-08 14:20:00,115.12,115.2,115.12,115.18,16139.0,99.7094,99.7787,99.7094,99.7614,16139.0
2016-07-08 14:25:00,115.16,115.21,115.15,115.2,10784.0,99.7441,99.7874,99.7354,99.7787,10784.0
2016-07-08 14:30:00,115.18,115.22,115.15,115.22,14783.0,99.7614,99.796,99.7354,99.796,14783.0
2016-07-08 14:35:00,115.22,115.24,115.12,115.12,16393.0,99.796,99.8134,99.7094,99.7094,16393.0
2016-07-08 14:40:00,115.13,115.18,115.07,115.1,10167.0,99.7181,99.7614,99.6661,99.6921,10167.0
2016-07-08 14:45:00,115.1,115.11,115.02,115.08,11301.0,99.6921,99.7008,99.6228,99.6748,11301.0
2016-07-08 14:50:00,115.06,115.14,115.01,115.13,19901.0,99.6575,99.7268,99.6142,99.7181,19901.0
2016-07-08 14:55:00,115.11,115.11,115.0,115.01,11780.0,99.7008,99.7008,99.6055,99.6142,11780.0
2016-07-08 15:00:00,115.02,115.03,114.99,115.02,14177.0,99.6228,99.6315,99.5968,99.6228,14177.0
2016-07-08 15:05:00,115.01,115.04,114.99,115.04,12317.0,99.6142,99.6401,99.5968,99.6401,12317.0
2016-07-08 15:10:00,115.04,115.08,115.03,115.05,20210.0,99.6401,99.6748,99.6315,99.6488,20210.0
2016-07-08 15:15:00,115.07,115.11,115.05,115.08,15581.0,99.6661,99.7008,99.6488,99.6748,15581.0
2016-07-08 15:20:00,115.07,115.1,115.03,115.08,20337.0,99.6661,99.6921,99.6315,99.6748,20337.0
2016-07-08 15:25:00,115.07,115.1,115.04,115.04,16233.0,99.6661,99.6921,99.6401,99.6401,16233.0
2016-07-08 15:30:00,115.04,115.05,114.99,114.99,19571.0,99.6401,99.6488,99.5968,99.5968,19571.0
2016-07-08 15:35:00,114.98,115.03,114.91,115.0,29082.0,99.5882,99.6315,99.5275,99.6055,29082.0
2016-07-08 15:40:00,114.99,114.99,114.94,114.96,26471.0,99.5968,99.5968,99.5535,99.5709,26471.0
2016-07-08 15:45:00,114.96,115.03,114.95,115.03,38106.0,99.5709,99.6315,99.5622,99.6315,38106.0
2016-07-08 15:50:00,115.03,115.12,115.0,115.12,41290.0,99.6315,99.7094,99.6055,99.7094,41290.0
2016-07-08 15:55:00,115.12,115.2,115.08,115.11,119962.0,99.7094,99.7787,99.6748,99.7008,119962.0
2016-07-11 09:30:00,115.7,115.94,115.5,115.82,53173.0,100.2118,100.4197,100.0386,100.3157,53173.0
2016-07-11 09:35:00,115.78,115.93,115.73,115.91,13027.0,100.2811,100.411,100.2378,100.3937,13027.0
2016-07-11 09:40:00,115.91,115.98,115.81,115.91,22978.0,100.3937,100.4543,100.3071,100.3937,22978.0
2016-07-11 09:45:00,115.94,115.97,115.82,115.88,11204.0,100.4197,100.4456,100.3157,100.3677,11204.0
2016-07-11 09:50:00,115.85,115.86,115.65,115.73,10378.0,100.3417,100.3504,100.1685,100.2378,10378.0
2016-07-11 09:55:00,115.74,115.81,115.68,115.69,16008.0,100.2464,100.3071,100.1945,100.2031,16008.0
2016-07-11 10:00:00,115.66,115.75,115.61,115.68,32326.0,100.1771,100.2551,100.1338,100.1945,32326.0
2016-07-11 10:05:00,115.64,115.7,115.59,115.67,18474.0,100.1598,100.2118,100.1165,100.1858,18474.0
2016-07-11 10:10:00,115.66,115.66,115.45,115.45,15222.0,100.1771,100.1771,99.9953,99.9953,15222.0
2016-07-11 10:15:00,115.45,115.47,115.29,115.3,23092.0,99.9953,100.0126,99.8567,99.8653,23092.0
2016-07-11 10:20:00,115.3,115.38,115.24,115.26,14425.0,99.8653,99.9346,99.8134,99.8307,14425.0
2016-07-11 10:25:00,115.26,115.32,115.19,115.3,16708.0,99.8307,99.8827,99.7701,99.8653,16708.0
2016-07-11 10:30:00,115.31,115.42,115.3,115.34,13984.0,99.874,99.9693,99.8653,99.9,13984.0
2016-07-11 10:35:00,115.33,115.4,115.32,115.4,8787.0,99.8913,99.952,99.8827,99.952,8787.0
2016-07-11 10:40:00,115.4,115.45,115.28,115.33,17077.0,99.952,99.9953,99.848,99.8913,17077.0
2016-07-11 10:45:00,115.35,115.48,115.35,115.42,10903.0,99.9086,100.0212,99.9086,99.9693,10903.0
2016-07-11 10:50:00,115.44,115.45,115.31,115.31,11902.0,99.9866,99.9953,99.874,99.874,11902.0
2016-07-11 10:55:00,115.3,115.37,115.24,115.35,13948.0,99.8653,99.926,99.8134,99.9086,13948.0
2016-07-11 11:00:00,115.37,115.4,115.34,115.37,8120.0,99.926,99.952,99.9,99.926,8120.0
2016-07-11 11:05:00,115.38,115.5,115.37,115.43,29939.0,99.9346,100.0386,99.926,99.9779,29939.0
2016-07-11 11:10:00,115.45,115.47,115.38,115.45,17435.0,99.9953,100.0126,99.9346,99.9953,17435.0
2016-07-11 11:15:00,115.45,115.46,115.39,115.42,7201.0,99.9953,100.0039,99.9433,99.9693,7201.0
2016-07-11 11:20:00,115.42,115.43,115.24,115.24,13310.0,99.9693,99.9779,99.8134,99.8134,13310.0
2016-07-11 11:25:00,115.23,115.28,115.21,115.23,10526.0,99.8047,99.848,99.7874,99.8047,10526.0
2016-07-11 11:30:00,115.23,115.34,115.23,115.26,15067.0,99.8047,99.9,99.8047,99.8307,15067.0
2016-07-11 11:35:00,115.29,115.3,115.22,115.22,16834.0,99.8567,99.8653,99.796,99.796,16834.0
2016-07-11 11:40:00,115.25,115.29,115.22,115.22,13075.0,99.822,99.8567,99.796,99.796,13075.0
2016-07-11 11:45:00,115.21,115.21,115.13,115.21,13769.0,99.7874,99.7874,99.7181,99.7874,13769.0
2016-07-11 11:50:00,115.21,115.36,115.2,115.36,16171.0,99.7874,99.9173,99.7787,99.9173,16171.0
2016-07-11 11:55:00,115.34,115.38,115.31,115.38,6568.0,99.9,99.9346,99.874,99.9346,6568.0
2016-07-11 12:00:00,115.38,115.41,115.35,115.37,16027.0,99.9346,99.9606,99.9086,99.926,16027.0
2016-07-11 12:05:00,115.38,115.51,115.38,115.47,11349.0,99.9346,100.0472,99.9346,100.0126,11349.0
2016-07-11 12:10:00,115.46,115.46,115.4,115.4,4618.0,100.0039,100.0039,99.952,99.952,4618.0
2016-07-11 12:15:00,115.43,115.48,115.43,115.48,6228.0,99.9779,100.0212,99.9779,100.0212,6228.0
2016-07-11 12:20:00,115.47,115.48,115.45,115.48,4137.0,100.0126,100.0212,99.9953,100.0212,4137.0
2016-07-11 12:25:00,115.48,115.49,115.44,115.47,5686.0,100.0212,100.0299,99.9866,100.0126,5686.0
2016-07-11 12:30:00,115.48,115.6,115.48,115.58,18436.0,100.0212,100.1252,100.0212,100.1079,18436.0
2016-07-11 12:35:00,115.58,115.61,115.54,115.61,9953.0,100.1079,100.1338,100.0732,100.1338,9953.0
2016-07-11 12:40:00,115.63,115.67,115.61,115.66,4784.0,100.1512,100.1858,100.1338,100.1771,4784.0
2016-07-11 12:45:00,115.65,115.68,115.62,115.62,5090.0,100.1685,100.1945,100.1425,100.1425,5090.0
2016-07-11 12:50:00,115.62,115.66,115.62,115.65,3643.0,100.1425,100.1771,100.1425,100.1685,3643.0
2016-07-11 12:55:00,115.64,115.66,115.6,115.66,2002.0,100.1598,100.1771,100.1252,100.1771,2002.0
2016-07-11 13:00:00,115.63,115.69,115.63,115.67,8274.0,100.1512,100.2031,100.1512,100.1858,8274.0
2016-07-11 13:05:00,115.66,115.7,115.66,115.67,3938.0,100.1771,100.2118,100.1771,100.1858,3938.0
2016-07-11 13:10:00,115.66,115.69,115.6,115.6,3542.0,100.1771,100.2031,100.1252,100.1252,3542.0
2016-07-11 13:15:00,115.58,115.62,115.58,115.59,10497.0,100.1079,100.1425,100.1079,100.1165,10497.0
2016-07-11 13:20:00,115.58,115.62,115.55,115.56,4512.0,100.1079,100.1425,100.0819,100.0905,4512.0
2016-07-11 13:25:00,115.56,115.56,115.52,115.55,2915.0,100.0905,100.0905,100.0559,100.0819,2915.0
2016-07-11 13:30:00,115.54,115.58,115.52,115.56,8464.0,100.0732,100.1079,100.0559,100.0905,8464.0
2016-07-11 13:35:00,115.57,115.6,115.56,115.58,3882.0,100.0992,100.1252,100.0905,100.1079,3882.0
2016-07-11 13:40:00,115.58,115.58,115.53,115.56,4441.0,100.1079,100.1079,100.0645,100.0905,4441.0
2016-07-11 13:45:00,115.58,115.68,115.57,115.64,9493.0,100.1079,100.1945,100.0992,100.1598,9493.0
2016-07-11 13:50:00,115.62,115.62,115.56,115.57,6706.0,100.1425,100.1425,100.0905,100.0992,6706.0
2016-07-11 13:55:00,115.55,115.58,115.5,115.5,11186.0,100.0819,100.1079,100.0386,100.0386,11186.0
2016-07-11 14:00:00,115.49,115.5,115.45,115.49,8652.0,100.0299,100.0386,99.9953,100.0299,8652.0
2016-07-11 14:05:00,115.47,115.53,115.44,115.53,5762.0,100.0126,100.0645,99.9866,100.0645,5762.0
2016-07-11 14:10:00,115.53,115.53,115.44,115.47,10782.0,100.0645,100.0645,99.9866,100.0126,10782.0
2016-07-11 14:15:00,115.48,115.49,115.45,115.45,8264.0,100.0212,100.0299,99.9953,99.9953,8264.0
2016-07-11 14:20:00,115.44,115.52,115.43,115.51,3132.0,99.9866,100.0559,99.9779,100.0472,3132.0
2016-07-11 14:25:00,115.5,115.55,115.49,115.52,9724.0,100.0386,100.0819,100.0299,100.0559,9724.0
2016-07-11 14:30:00,115.52,115.59,115.52,115.58,7385.0,100.0559,100.1165,100.0559,100.1079,7385.0
2016-07-11 14:35:00,115.59,115.61,115.55,115.58,8973.0,100.1165,100.1338,100.0819,100.1079,8973.0
2016-07-11 14:40:00,115.57,115.61,115.55,115.57,4382.0,100.0992,100.1338,100.0819,100.0992,4382.0
2016-07-11 14:45:00,115.58,115.58,115.46,115.49,17193.0,100.1079,100.1079,100.0039,100.0299,17193.0
2016-07-11 14:50:00,115.49,115.52,115.47,115.51,7310.0,100.0299,100.0559,100.0126,100.0472,7310.0
2016-07-11 14:55:00,115.5,115.54,115.47,115.48,10458.0,100.0386,100.0732,100.0126,100.0212,10458.0
2016-07-11 15:00:00,115.52,115.55,115.5,115.54,13408.0,100.0559,100.0819,100.0386,100.0732,13408.0
2016-07-11 15:05:00,115.53,115.63,115.52,115.62,8780.0,100.0645,100.1512,100.0559,100.1425,8780.0
2016-07-11 15:10:00,115.63,115.67,115.62,115.66,9778.0,100.1512,100.1858,100.1425,100.1771,9778.0
2016-07-11 15:15:00,115.67,115.7,115.64,115.65,43693.0,100.1858,100.2118,100.1598,100.1685,43693.0
2016-07-11 15:20:00,115.66,115.7,115.66,115.67,15326.0,100.1771,100.2118,100.1771,100.1858,15326.0
2016-07-11 15:25:00,115.68,115.72,115.66,115.66,40274.0,100.1945,100.2291,100.1771,100.1771,40274.0
2016-07-11 15:30:00,115.64,115.64,115.51,115.53,11962.0,100.1598,100.1598,100.0472,100.0645,11962.0
2016-07-11 15:35:00,115.54,115.59,115.54,115.57,18721.0,100.0732,100.1165,100.0732,100.0992,18721.0
2016-07-11 15:40:00,115.57,115.58,115.5,115.51,16049.0,100.0992,100.1079,100.0386,100.0472,16049.0
2016-07-11 15:45:00,115.51,115.56,115.48,115.52,23123.0,100.0472,100.0905,100.0212,100.0559,23123.0
2016-07-11 15:50:00,115.52,115.56,115.47,115.56,21904.0,100.0559,100.0905,100.0126,100.0905,21904.0
2016-07-11 15:55:00,115.57,115.57,115.38,115.42,49197.0,100.0992,100.0992,99.9346,99.9693,49197.0
2016-07-12 09:30:00,115.9,116.14,115.6,116.13,103625.0,100.385,100.5929,100.1252,100.5842,103625.0
2016-07-12 09:35:00,116.14,116.33,115.96,116.15,57093.0,100.5929,100.7575,100.437,100.6016,57093.0
2016-07-12 09:40:00,116.11,116.3,116.06,116.28,27196.0,100.5669,100.7315,100.5236,100.7141,27196.0
2016-07-12 09:45:00,116.25,116.63,116.22,116.58,59576.0,100.6882,101.0173,100.6622,100.974,59576.0
2016-07-12 09:50:00,116.61,117.0,116.57,116.95,67709.0,101.0,101.3378,100.9653,101.2945,67709.0
2016-07-12 09:55:00,116.93,116.94,116.72,116.84,25680.0,101.2771,101.2858,101.0952,101.1992,25680.0
2016-07-12 10:00:00,116.86,116.97,116.83,116.95,43504.0,101.2165,101.3118,101.1905,101.2945,43504.0
2016-07-12 10:05:00,116.95,117.11,116.46,116.51,59901.0,101.2945,101.433,100.8701,100.9134,59901.0
2016-07-12 10:10:00,116.52,116.71,116.43,116.71,30489.0,100.922,101.0866,100.8441,101.0866,30489.0
2016-07-12 10:15:00,116.68,116.77,116.5,116.76,44492.0,101.0606,101.1386,100.9047,101.1299,44492.0
2016-07-12 10:20:00,116.75,116.93,116.65,116.87,26767.0,101.1212,101.2771,101.0346,101.2252,26767.0
2016-07-12 10:25:00,116.86,117.07,116.84,116.99,36135.0,101.2165,101.3984,101.1992,101.3291,36135.0
2016-07-12 10:30:00,116.98,117.0,116.88,116.91,28841.0,101.3204,101.3378,101.2338,101.2598,28841.0
2016-07-12 10:35:00,116.91,116.91,116.64,116.64,18231.0,101.2598,101.2598,101.026,101.026,18231.0
2016-07-12 10:40:00,116.66,116.66,116.6,116.63,19297.0,101.0433,101.0433,100.9913,101.0173,19297.0
2016-07-12 10:45:00,116.64,116.86,116.63,116.78,22641.0,101.026,101.2165,101.0173,101.1472,22641.0
2016-07-12 10:50:00,116.81,116.87,116.8,116.84,10609.0,101.1732,101.2252,101.1645,101.1992,10609.0
2016-07-12 10:55:00,116.84,116.88,116.78,116.8,19846.0,101.1992,101.2338,101.1472,101.1645,19846.0
2016-07-12 11:00:00,116.82,116.82,116.76,116.8,14308.0,101.1819,101.1819,101.1299,101.1645,14308.0
2016-07-12 11:05:00,116.8,116.92,116.76,116.92,25292.0,101.1645,101.2685,101.1299,101.2685,25292.0
2016-07-12 11:10:00,116.92,116.98,116.89,116.97,29315.0,101.2685,101.3204,101.2425,101.3118,29315.0
2016-07-12 11:15:00,116.97,116.98,116.79,116.85,21239.0,101.3118,101.3204,101.1559,101.2078,21239.0
2016-07-12 11:20:00,116.84,116.96,116.84,116.94,15171.0,101.1992,101.3031,101.1992,101.2858,15171.0
2016-07-12 11:25:00,116.95,117.11,116.95,117.1,13971.0,101.2945,101.433,101.2945,101.4244,13971.0
2016-07-12 11:30:00,117.11,117.21,117.09,117.19,21801.0,101.433,101.5197,101.4157,101.5023,21801.0
2016-07-12 11:35:00,117.2,117.29,117.17,117.21,28552.0,101.511,101.5889,101.485,101.5197,28552.0
2016-07-12 11:40:00,117.2,117.39,117.2,117.3,24647.0,101.511,101.6756,101.511,101.5976,24647.0
2016-07-12 11:45:00,117.29,117.33,117.28,117.3,28236.0,101.5889,101.6236,101.5803,101.5976,28236.0
2016-07-12 11:50:00,117.29,117.33,117.28,117.3,12458.0,101.5889,101.6236,101.5803,101.5976,12458.0
2016-07-12 11:55:00,117.3,117.37,117.29,117.32,15575.0,101.5976,101.6582,101.5889,101.6149,15575.0
2016-07-12 12:00:00,117.33,117.34,117.27,117.34,19803.0,101.6236,101.6323,101.5716,101.6323,19803.0
2016-07-12 12:05:00,117.34,117.41,117.34,117.34,21117.0,101.6323,101.6929,101.6323,101.6323,21117.0
2016-07-12 12:10:00,117.34,117.42,117.31,117.42,11580.0,101.6323,101.7015,101.6063,101.7015,11580.0
2016-07-12 12:15:00,117.4,117.42,117.31,117.34,21549.0,101.6842,101.7015,101.6063,101.6323,21549.0
2016-07-12 12:20:00,117.35,117.41,117.35,117.36,10736.0,101.6409,101.6929,101.6409,101.6496,10736.0
2016-07-12 12:25:00,117.34,117.42,117.32,117.41,12916.0,101.6323,101.7015,101.6149,101.6929,12916.0
2016-07-12 12:30:00,117.4,117.4,117.32,117.33,17811.0,101.6842,101.6842,101.6149,101.6236,17811.0
2016-07-12 12:35:00,117.33,117.34,117.21,117.21,5719.0,101.6236,101.6323,101.5197,101.5197,5719.0
2016-07-12 12:40:00,117.2,117.21,117.08,117.11,12702.0,101.511,101.5197,101.4071,101.433,12702.0
2016-07-12 12:45:00,117.1,117.1,116.98,117.04,10803.0,101.4244,101.4244,101.3204,101.3724,10803.0
2016-07-12 12:50:00,117.04,117.11,117.04,117.06,6856.0,101.3724,101.433,101.3724,101.3897,6856.0
2016-07-12 12:55:00,117.05,117.05,116.87,116.87,7113.0,101.3811,101.3811,101.2252,101.2252,7113.0
2016-07-12 13:00:00,116.89,116.93,116.86,116.87,10745.0,101.2425,101.2771,101.2165,101.2252,10745.0
2016-07-12 13:05:00,116.86,116.9,116.84,116.86,7828.0,101.2165,101.2512,101.1992,101.2165,7828.0
2016-07-12 13:10:00,116.84,116.86,116.69,116.74,28106.0,101.1992,101.2165,101.0693,101.1126,28106.0
2016-07-12 13:15:00,116.74,116.82,116.72,116.82,12154.0,101.1126,101.1819,101.0952,101.1819,12154.0
2016-07-12 13:20:00,116.83,116.88,116.79,116.83,10310.0,101.1905,101.2338,101.1559,101.1905,10310.0
2016-07-12 13:25:00,116.82,116.89,116.79,116.88,5535.0,101.1819,101.2425,101.1559,101.2338,5535.0
2016-07-12 13:30:00,116.89,116.89,116.79,116.85,10290.0,101.2425,101.2425,101.1559,101.2078,10290.0
2016-07-12 13:35:00,116.85,116.98,116.84,116.96,9304.0,101.2078,101.3204,101.1992,101.3031,9304.0
2016-07-12 13:40:00,116.95,116.99,116.9,116.9,10834.0,101.2945,101.3291,101.2512,101.2512,10834.0
2016-07-12 13:45:00,116.9,116.91,116.75,116.75,32532.0,101.2512,101.2598,101.1212,101.1212,32532.0
2016-07-12 13:50:00,116.76,116.78,116.72,116.73,32270.0,101.1299,101.1472,101.0952,101.1039,32270.0
2016-07-12 13:55:00,116.73,116.74,116.62,116.64,26014.0,101.1039,101.1126,101.0086,101.026,26014.0
2016-07-12 14:00:00,116.65,116.68,116.49,116.62,93581.0,101.0346,101.0606,100.896,101.0086,93581.0
2016-07-12 14:05:00,116.62,116.66,116.6,116.64,42661.0,101.0086,101.0433,100.9913,101.026,42661.0
2016-07-12 14:10:00,116.64,116.81,116.64,116.81,19291.0,101.026,101.1732,101.026,101.1732,19291.0
2016-07-12 14:15:00,116.81,116.87,116.81,116.86,11467.0,101.1732,101.2252,101.1732,101.2165,11467.0
2016-07-12 14:20:00,116.86,116.87,116.74,116.78,16388.0,101.2165,101.2252,101.1126,101.1472,16388.0
2016-07-12 14:25:00,116.78,116.81,116.68,116.68,6317.0,101.1472,101.1732,101.0606,101.0606,6317.0
2016-07-12 14:30:00,116.66,116.74,116.66,116.71,7213.0,101.0433,101.1126,101.0433,101.0866,7213.0
2016-07-12 14:35:00,116.7,116.7,116.63,116.64,11019.0,101.0779,101.0779,101.0173,101.026,11019.0
2016-07-12 14:40:00,116.64,116.74,116.64,116.72,8804.0,101.026,101.1126,101.026,101.0952,8804.0
2016-07-12 14:45:00,116.71,116.72,116.59,116.59,11804.0,101.0866,101.0952,100.9827,100.9827,11804.0
2016-07-12 14:50:00,116.58,116.64,116.48,116.5,19798.0,100.974,101.026,100.8874,100.9047,19798.0
2016-07-12 14:55:00,116.5,116.55,116.46,116.52,13525.0,100.9047,100.948,100.8701,100.922,13525.0
2016-07-12 15:00:00,116.52,116.63,116.51,116.56,18408.0,100.922,101.0173,100.9134,100.9567,18408.0
2016-07-12 15:05:00,116.56,116.63,116.55,116.6,11267.0,100.9567,101.0173,100.948,100.9913,11267.0
2016-07-12 15:10:00,116.59,116.63,116.52,116.53,17300.0,100.9827,101.0173,100.922,100.9307,17300.0
2016-07-12 15:15:00,116.54,116.55,116.43,116.46,19682.0,100.9393,100.948,100.8441,100.8701,19682.0
2016-07-12 15:20:00,116.45,116.51,116.45,116.49,17188.0,100.8614,100.9134,100.8614,100.896,17188.0
2016-07-12 15:25:00,116.49,116.55,116.39,116.42,18032.0,100.896,100.948,100.8094,100.8354,18032.0
2016-07-12 15:30:00,116.42,116.49,116.4,116.48,29678.0,100.8354,100.896,100.8181,100.8874,29678.0
2016-07-12 15:35:00,116.48,116.53,116.46,116.46,17081.0,100.8874,100.9307,100.8701,100.8701,17081.0
2016-07-12 15:40:00,116.46,116.52,116.44,116.44,30971.0,100.8701,100.922,100.8527,100.8527,30971.0
2016-07-12 15:45:00,116.44,116.46,116.4,116.45,38886.0,100.8527,100.8701,100.8181,100.8614,38886.0
2016-07-12 15:50:00,116.44,116.47,116.38,116.45,34949.0,100.8527,100.8787,100.8008,100.8614,34949.0
2016-07-12 15:55:00,116.46,116.49,116.42,116.47,66373.0,100.8701,100.896,100.8354,100.8787,66373.0
2016-07-13 09:30:00,117.0,117.0,116.5,116.84,51528.0,101.3378,101.3378,100.9047,101.1992,51528.0
2016-07-13 09:35:00,116.8,116.88,116.52,116.55,25096.0,101.1645,101.2338,100.922,100.948,25096.0
2016-07-13 09:40:00,116.6,116.77,116.6,116.73,8987.0,100.9913,101.1386,100.9913,101.1039,8987.0
2016-07-13 09:45:00,116.76,116.86,116.59,116.59,13760.0,101.1299,101.2165,100.9827,100.9827,13760.0
2016-07-13 09:50:00,116.61,116.66,116.29,116.46,13851.0,101.0,101.0433,100.7228,100.8701,13851.0
2016-07-13 09:55:00,116.43,116.47,116.4,116.47,8312.0,100.8441,100.8787,100.8181,100.8787,8312.0
2016-07-13 10:00:00,116.49,116.62,116.48,116.6,11860.0,100.896,101.0086,100.8874,100.9913,11860.0
2016-07-13 10:05:00,116.62,116.66,116.56,116.6,5119.0,101.0086,101.0433,100.9567,100.9913,5119.0
2016-07-13 10:10:00,116.63,116.78,116.63,116.69,9229.0,101.0173,101.1472,101.0173,101.0693,9229.0
2016-07-13 10:15:00,116.67,116.67,116.56,116.6,7288.0,101.0519,101.0519,100.9567,100.9913,7288.0
2016-07-13 10:20:00,116.58,116.76,116.58,116.69,9863.0,100.974,101.1299,100.974,101.0693,9863.0
2016-07-13 10:25:00,116.66,116.7,116.62,116.68,6758.0,101.0433,101.0779,101.0086,101.0606,6758.0
2016-07-13 10:30:00,116.7,116.78,116.56,116.69,10893.0,101.0779,101.1472,100.9567,101.0693,10893.0
2016-07-13 10:35:00,116.71,116.73,116.55,116.55,7903.0,101.0866,101.1039,100.948,100.948,7903.0
2016-07-13 10:40:00,116.58,116.68,116.57,116.66,9610.0,100.974,101.0606,100.9653,101.0433,9610.0
2016-07-13 10:45:00,116.65,116.78,116.64,116.71,34051.0,101.0346,101.1472,101.026,101.0866,34051.0
2016-07-13 10:50:00,116.71,116.81,116.7,116.78,12632.0,101.0866,101.1732,101.0779,101.1472,12632.0
2016-07-13 10:55:00,116.78,116.89,116.76,116.88,15671.0,101.1472,101.2425,101.1299,101.2338,15671.0
2016-07-13 11:00:00,116.89,116.91,116.8,116.86,22546.0,101.2425,101.2598,101.1645,101.2165,22546.0
2016-07-13 11:05:00,116.85,116.87,116.78,116.85,18854.0,101.2078,101.2252,101.1472,101.2078,18854.0
2016-07-13 11:10:00,116.86,116.96,116.85,116.88,20961.0,101.2165,101.3031,101.2078,101.2338,20961.0
2016-07-13 11:15:00,116.87,116.89,116.65,116.66,24070.0,101.2252,101.2425,101.0346,101.0433,24070.0
2016-07-13 11:20:00,116.68,116.69,116.6,116.63,7188.0,101.0606,101.0693,100.9913,101.0173,7188.0
2016-07-13 11:25:00,116.66,116.72,116.63,116.63,6111.0,101.0433,101.0952,101.0173,101.0173,6111.0
2016-07-13 11:30:00,116.67,116.68,116.52,116.52,11682.0,101.0519,101.0606,100.922,100.922,11682.0
2016-07-13 11:35:00,116.51,116.6,116.5,116.56,32384.0,100.9134,100.9913,100.9047,100.9567,32384.0
2016-07-13 11:40:00,116.55,116.6,116.52,116.54,9595.0,100.948,100.9913,100.922,100.9393,9595.0
2016-07-13 11:45:00,116.55,116.57,116.5,116.52,13161.0,100.948,100.9653,100.9047,100.922,13161.0
2016-07-13 11:50:00,116.51,116.52,116.47,116.5,9280.0,100.9134,100.922,100.8787,100.9047,9280.0
2016-07-13 11:55:00,116.51,116.57,116.5,116.55,19161.0,100.9134,100.9653,100.9047,100.948,19161.0
2016-07-13 12:00:00,116.55,116.61,116.53,116.61,5975.0,100.948,101.0,100.9307,101.0,5975.0
2016-07-13 12:05:00,116.62,116.71,116.62,116.71,14713.0,101.0086,101.0866,101.0086,101.0866,14713.0
2016-07-13 12:10:00,116.71,116.78,116.7,116.74,22456.0,101.0866,101.1472,101.0779,101.1126,22456.0
2016-07-13 12:15:00,116.76,116.81,116.74,116.76,11835.0,101.1299,101.1732,101.1126,101.1299,11835.0
2016-07-13 12:20:00,116.76,116.79,116.75,116.77,4300.0,101.1299,101.1559,101.1212,101.1386,4300.0
2016-07-13 12:25:00,116.76,116.77,116.67,116.67,9441.0,101.1299,101.1386,101.0519,101.0519,9441.0
2016-07-13 12:30:00,116.68,116.77,116.67,116.77,10129.0,101.0606,101.1386,101.0519,101.1386,10129.0
2016-07-13 12:35:00,116.78,116.8,116.77,116.8,6781.0,101.1472,101.1645,101.1386,101.1645,6781.0
2016-07-13 12:40:00,116.79,116.9,116.79,116.89,12822.0,101.1559,101.2512,101.1559,101.2425,12822.0
2016-07-13 12:45:00,116.87,116.88,116.76,116.78,8700.0,101.2252,101.2338,101.1299,101.1472,8700.0
2016-07-13 12:50:00,116.78,116.8,116.77,116.79,5246.0,101.1472,101.1645,101.1386,101.1559,5246.0
2016-07-13 12:55:00,116.78,116.88,116.78,116.88,5097.0,101.1472,101.2338,101.1472,101.2338,5097.0
2016-07-13 13:00:00,116.87,116.94,116.87,116.94,3259.0,101.2252,101.2858,101.2252,101.2858,3259.0
2016-07-13 13:05:00,116.94,116.96,116.88,116.91,6825.0,101.2858,101.3031,101.2338,101.2598,6825.0
2016-07-13 13:10:00,116.89,116.89,116.83,116.84,5702.0,101.2425,101.2425,101.1905,101.1992,5702.0
2016-07-13 13:15:00,116.86,116.89,116.84,116.84,5880.0,101.2165,101.2425,101.1992,101.1992,5880.0
2016-07-13 13:20:00,116.84,116.84,116.71,116.72,9686.0,101.1992,101.1992,101.0866,101.0952,9686.0
2016-07-13 13:25:00,116.71,116.76,116.67,116.75,8210.0,101.0866,101.1299,101.0519,101.1212,8210.0
2016-07-13 13:30:00,116.75,116.8,116.75,116.79,16953.0,101.1212,101.1645,101.1212,101.1559,16953.0
2016-07-13 13:35:00,116.79,116.8,116.76,116.79,5350.0,101.1559,101.1645,101.1299,101.1559,5350.0
2016-07-13 13:40:00,116.79,116.89,116.79,116.86,7701.0,101.1559,101.2425,101.1559,101.2165,7701.0
2016-07-13 13:45:00,116.87,116.97,116.85,116.97,6513.0,101.2252,101.3118,101.2078,101.3118,6513.0
2016-07-13 13:50:00,116.99,116.99,116.8,116.83,8877.0,101.3291,101.3291,101.1645,101.1905,8877.0
2016-07-13 13:55:00,116.84,116.85,116.83,116.84,6510.0,101.1992,101.2078,101.1905,101.1992,6510.0
2016-07-13 14:00:00,116.84,116.91,116.84,116.84,15457.0,101.1992,101.2598,101.1992,101.1992,15457.0
2016-07-13 14:05:00,116.84,117.04,116.82,117.04,27127.0,101.1992,101.3724,101.1819,101.3724,27127.0
2016-07-13 14:10:00,117.04,117.16,117.03,117.05,15244.0,101.3724,101.4763,101.3637,101.3811,15244.0
2016-07-13 14:15:00,117.03,117.05,116.96,116.99,10634.0,101.3637,101.3811,101.3031,101.3291,10634.0
2016-07-13 14:20:00,116.98,117.01,116.93,117.0,6325.0,101.3204,101.3464,101.2771,101.3378,6325.0
2016-07-13 14:25:00,117.02,117.12,117.01,117.11,7934.0,101.3551,101.4417,101.3464,101.433,7934.0
2016-07-13 14:30:00,117.1,117.12,117.03,117.03,7411.0,101.4244,101.4417,101.3637,101.3637,7411.0
2016-07-13 14:35:00,117.06,117.14,117.04,117.09,14431.0,101.3897,101.459,101.3724,101.4157,14431.0
2016-07-13 14:40:00,117.09,117.09,117.01,117.07,13710.0,101.4157,101.4157,101.3464,101.3984,13710.0
2016-07-13 14:45:00,117.06,117.1,117.03,117.07,10573.0,101.3897,101.4244,101.3637,101.3984,10573.0
2016-07-13 14:50:00,117.09,117.09,117.03,117.05,10776.0,101.4157,101.4157,101.3637,101.3811,10776.0
2016-07-13 14:55:00,117.05,117.12,117.04,117.07,11461.0,101.3811,101.4417,101.3724,101.3984,11461.0
2016-07-13 15:00:00,117.07,117.15,117.06,117.15,14836.0,101.3984,101.4677,101.3897,101.4677,14836.0
2016-07-13 15:05:00,117.14,117.14,117.05,117.07,15826.0,101.459,101.459,101.3811,101.3984,15826.0
2016-07-13 15:10:00,117.08,117.08,116.96,116.98,13258.0,101.4071,101.4071,101.3031,101.3204,13258.0
2016-07-13 15:15:00,116.98,117.0,116.94,116.96,15314.0,101.3204,101.3378,101.2858,101.3031,15314.0
2016-07-13 15:20:00,116.97,116.98,116.9,116.93,28867.0,101.3118,101.3204,101.2512,101.2771,28867.0
2016-07-13 15:25:00,116.93,116.96,116.93,116.93,23207.0,101.2771,101.3031,101.2771,101.2771,23207.0
2016-07-13 15:30:00,116.93,117.02,116.93,117.0,22556.0,101.2771,101.3551,101.2771,101.3378,22556.0
2016-07-13 15:35:00,117.01,117.01,116.93,116.93,16393.0,101.3464,101.3464,101.2771,101.2771,16393.0
2016-07-13 15:40:00,116.94,116.94,116.87,116.88,25692.0,101.2858,101.2858,101.2252,101.2338,25692.0
2016-07-13 15:45:00,116.88,116.9,116.86,116.87,25573.0,101.2338,101.2512,101.2165,101.2252,25573.0
2016-07-13 15:50:00,116.87,116.89,116.84,116.85,33100.0,101.2252,101.2425,101.1992,101.2078,33100.0
2016-07-13 15:55:00,116.85,116.87,116.8,116.81,63048.0,101.2078,101.2252,101.1645,101.1732,63048.0
2016-07-14 09:30:00,117.5,117.5,117.22,117.39,44696.0,101.7708,101.7708,101.5283,101.6756,44696.0
2016-07-14 09:35:00,117.36,117.42,117.27,117.39,8356.0,101.6496,101.7015,101.5716,101.6756,8356.0
2016-07-14 09:40:00,117.39,117.53,117.27,117.32,21328.0,101.6756,101.7968,101.5716,101.6149,21328.0
2016-07-14 09:45:00,117.29,117.29,117.11,117.16,12367.0,101.5889,101.5889,101.433,101.4763,12367.0
2016-07-14 09:50:00,117.16,117.19,117.06,117.18,11150.0,101.4763,101.5023,101.3897,101.4937,11150.0
2016-07-14 09:55:00,117.19,117.41,117.17,117.39,13053.0,101.5023,101.6929,101.485,101.6756,13053.0
2016-07-14 10:00:00,117.4,117.75,117.39,117.75,33638.0,101.6842,101.9874,101.6756,101.9874,33638.0
2016-07-14 10:05:00,117.76,117.8,117.61,117.64,19274.0,101.996,102.0307,101.8661,101.8921,19274.0
2016-07-14 10:10:00,117.67,117.75,117.63,117.75,10244.0,101.9181,101.9874,101.8834,101.9874,10244.0
2016-07-14 10:15:00,117.76,117.77,117.6,117.64,10830.0,101.996,102.0047,101.8574,101.8921,10830.0
2016-07-14 10:20:00,117.65,117.78,117.63,117.78,9737.0,101.9008,102.0134,101.8834,102.0134,9737.0
2016-07-14 10:25:00,117.77,117.97,117.74,117.96,41682.0,102.0047,102.1779,101.9787,102.1693,41682.0
2016-07-14 10:30:00,117.97,118.0,117.8,117.8,25839.0,102.1779,102.2039,102.0307,102.0307,25839.0
2016-07-14 10:35:00,117.79,117.83,117.66,117.66,14061.0,102.022,102.0567,101.9094,101.9094,14061.0
2016-07-14 10:40:00,117.65,117.69,117.45,117.52,9582.0,101.9008,101.9354,101.7275,101.7882,9582.0
2016-07-14 10:45:00,117.49,117.51,117.32,117.35,9954.0,101.7622,101.7795,101.6149,101.6409,9954.0
2016-07-14 10:50:00,117.38,117.4,117.23,117.23,18648.0,101.6669,101.6842,101.537,101.537,18648.0
2016-07-14 10:55:00,117.24,117.33,117.15,117.24,28765.0,101.5456,101.6236,101.4677,101.5456,28765.0
2016-07-14 11:00:00,117.23,117.47,117.23,117.47,18063.0,101.537,101.7448,101.537,101.7448,18063.0
2016-07-14 11:05:00,117.51,117.56,117.48,117.55,7858.0,101.7795,101.8228,101.7535,101.8141,7858.0
2016-07-14 11:10:00,117.57,117.61,117.43,117.47,7667.0,101.8315,101.8661,101.7102,101.7448,7667.0
2016-07-14 11:15:00,117.44,117.44,117.34,117.38,8434.0,101.7189,101.7189,101.6323,101.6669,8434.0
2016-07-14 11:20:00,117.37,117.4,117.29,117.32,23536.0,101.6582,101.6842,101.5889,101.6149,23536.0
2016-07-14 11:25:00,117.32,117.34,117.21,117.25,7746.0,101.6149,101.6323,101.5197,101.5543,7746.0
2016-07-14 11:30:00,117.21,117.32,117.13,117.31,8889.0,101.5197,101.6149,101.4504,101.6063,8889.0
2016-07-14 11:35:00,117.29,117.33,117.26,117.27,5497.0,101.5889,101.6236,101.563,101.5716,5497.0
2016-07-14 11:40:00,117.27,117.28,117.17,117.24,5383.0,101.5716,101.5803,101.485,101.5456,5383.0
2016-07-14 11:45:00,117.22,117.31,117.19,117.22,4525.0,101.5283,101.6063,101.5023,101.5283,4525.0
2016-07-14 11:50:00,117.23,117.23,117.11,117.18,6679.0,101.537,101.537,101.433,101.4937,6679.0
2016-07-14 11:55:00,117.17,117.21,117.12,117.12,8677.0,101.485,101.5197,101.4417,101.4417,8677.0
2016-07-14 12:00:00,117.16,117.21,117.13,117.16,7965.0,101.4763,101.5197,101.4504,101.4763,7965.0
2016-07-14 12:05:00,117.16,117.16,117.01,117.1,33400.0,101.4763,101.4763,101.3464,101.4244,33400.0
2016-07-14 12:10:00,117.13,117.14,117.06,117.11,5209.0,101.4504,101.459,101.3897,101.433,5209.0
2016-07-14 12:15:00,117.09,117.17,117.09,117.13,5419.0,101.4157,101.485,101.4157,101.4504,5419.0
2016-07-14 12:20:00,117.14,117.15,117.12,117.14,4413.0,101.459,101.4677,101.4417,101.459,4413.0
2016-07-14 12:25:00,117.13,117.13,117.08,117.12,3750.0,101.4504,101.4504,101.4071,101.4417,3750.0
2016-07-14 12:30:00,117.1,117.19,117.1,117.18,4561.0,101.4244,101.5023,101.4244,101.4937,4561.0
2016-07-14 12:35:00,117.2,117.2,117.11,117.12,8970.0,101.511,101.511,101.433,101.4417,8970.0
2016-07-14 12:40:00,117.13,117.17,117.13,117.14,3200.0,101.4504,101.485,101.4504,101.459,3200.0
2016-07-14 12:45:00,117.14,117.15,117.08,117.1,5542.0,101.459,101.4677,101.4071,101.4244,5542.0
2016-07-14 12:50:00,117.11,117.17,117.11,117.17,4135.0,101.433,101.485,101.433,101.485,4135.0
2016-07-14 12:55:00,117.16,117.18,117.07,117.08,5614.0,101.4763,101.4937,101.3984,101.4071,5614.0
2016-07-14 13:00:00,117.08,117.09,117.02,117.03,6297.0,101.4071,101.4157,101.3551,101.3637,6297.0
2016-07-14 13:05:00,117.04,117.06,117.0,117.05,5500.0,101.3724,101.3897,101.3378,101.3811,5500.0
2016-07-14 13:10:00,117.04,117.04,116.77,116.78,29737.0,101.3724,101.3724,101.1386,101.1472,29737.0
2016-07-14 13:15:00,116.77,116.8,116.75,116.77,11637.0,101.1386,101.1645,101.1212,101.1386,11637.0
2016-07-14 13:20:00,116.78,116.81,116.77,116.79,5603.0,101.1472,101.1732,101.1386,101.1559,5603.0
2016-07-14 13:25:00,116.77,116.77,116.66,116.68,13218.0,101.1386,101.1386,101.0433,101.0606,13218.0
2016-07-14 13:30:00,116.67,116.85,116.66,116.85,12128.0,101.0519,101.2078,101.0433,101.2078,12128.0
2016-07-14 13:35:00,116.83,116.92,116.83,116.88,10231.0,101.1905,101.2685,101.1905,101.2338,10231.0
2016-07-14 13:40:00,116.9,116.9,116.79,116.82,12948.0,101.2512,101.2512,101.1559,101.1819,12948.0
2016-07-14 13:45:00,116.84,116.88,116.75,116.8,14428.0,101.1992,101.2338,101.1212,101.1645,14428.0
2016-07-14 13:50:00,116.78,116.8,116.69,116.71,6646.0,101.1472,101.1645,101.0693,101.0866,6646.0
2016-07-14 13:55:00,116.69,116.76,116.68,116.74,8100.0,101.0693,101.1299,101.0606,101.1126,8100.0
2016-07-14 14:00:00,116.76,116.79,116.74,116.76,5828.0,101.1299,101.1559,101.1126,101.1299,5828.0
2016-07-14 14:05:00,116.79,116.79,116.71,116.79,10651.0,101.1559,101.1559,101.0866,101.1559,10651.0
2016-07-14 14:10:00,116.8,116.86,116.78,116.81,12640.0,101.1645,101.2165,101.1472,101.1732,12640.0
2016-07-14 14:15:00,116.8,116.9,116.8,116.83,9398.0,101.1645,101.2512,101.1645,101.1905,9398.0
2016-07-14 14:20:00,116.84,116.85,116.81,116.84,6596.0,101.1992,101.2078,101.1732,101.1992,6596.0
2016-07-14 14:25:00,116.84,116.88,116.82,116.87,5014.0,101.1992,101.2338,101.1819,101.2252,5014.0
2016-07-14 14:30:00,116.88,116.88,116.78,116.8,12657.0,101.2338,101.2338,101.1472,101.1645,12657.0
2016-07-14 14:35:00,116.8,116.88,116.79,116.87,9988.0,101.1645,101.2338,101.1559,101.2252,9988.0
2016-07-14 14:40:00,116.87,116.91,116.84,116.84,8288.0,101.2252,101.2598,101.1992,101.1992,8288.0
2016-07-14 14:45:00,116.86,116.87,116.81,116.86,7678.0,101.2165,101.2252,101.1732,101.2165,7678.0
2016-07-14 14:50:00,116.86,116.92,116.85,116.86,6452.0,101.2165,101.2685,101.2078,101.2165,6452.0
2016-07-14 14:55:00,116.86,116.92,116.85,116.92,6140.0,101.2165,101.2685,101.2078,101.2685,6140.0
2016-07-14 15:00:00,116.91,116.93,116.88,116.93,11664.0,101.2598,101.2771,101.2338,101.2771,11664.0
2016-07-14 15:05:00,116.93,117.16,116.93,117.11,13772.0,101.2771,101.4763,101.2771,101.433,13772.0
2016-07-14 15:10:00,117.14,117.17,117.06,117.09,13257.0,101.459,101.485,101.3897,101.4157,13257.0
2016-07-14 15:15:00,117.08,117.08,116.99,116.99,13415.0,101.4071,101.4071,101.3291,101.3291,13415.0
2016-07-14 15:20:00,116.99,117.02,116.94,116.96,13588.0,101.3291,101.3551,101.2858,101.3031,13588.0
2016-07-14 15:25:00,116.96,117.02,116.96,116.99,14733.0,101.3031,101.3551,101.3031,101.3291,14733.0
2016-07-14 15:30:00,117.0,117.0,116.86,116.88,15489.0,101.3378,101.3378,101.2165,101.2338,15489.0
2016-07-14 15:35:00,116.88,116.89,116.78,116.82,17114.0,101.2338,101.2425,101.1472,101.1819,17114.0
2016-07-14 15:40:00,116.82,116.83,116.72,116.73,17431.0,101.1819,101.1905,101.0952,101.1039,17431.0
2016-07-14 15:45:00,116.73,116.86,116.73,116.83,35268.0,101.1039,101.2165,101.1039,101.1905,35268.0
2016-07-14 15:50:00,116.83,116.84,116.77,116.79,33591.0,101.1905,101.1992,101.1386,101.1559,33591.0
2016-07-14 15:55:00,116.79,116.83,116.71,116.74,87335.0,101.1559,101.1905,101.0866,101.1126,87335.0
2016-07-15 09:30:00,116.48,116.64,114.75,115.2,344395.0,100.8874,101.026,99.389,99.7787,344395.0
2016-07-15 09:35:00,115.16,115.55,114.92,115.51,54879.0,99.7441,100.0819,99.5362,100.0472,54879.0
2016-07-15 09:40:00,115.47,115.59,115.18,115.5,40407.0,100.0126,100.1165,99.7614,100.0386,40407.0
2016-07-15 09:45:00,115.51,115.51,115.06,115.06,44775.0,100.0472,100.0472,99.6575,99.6575,44775.0
2016-07-15 09:50:00,115.06,115.11,114.48,114.56,85014.0,99.6575,99.7008,99.1551,99.2244,85014.0
2016-07-15 09:55:00,114.52,114.63,114.25,114.5,97910.0,99.1898,99.285,98.9559,99.1724,97910.0
2016-07-15 10:00:00,114.5,114.77,114.49,114.72,91092.0,99.1724,99.4063,99.1638,99.363,91092.0
2016-07-15 10:05:00,114.7,114.73,114.56,114.65,45656.0,99.3457,99.3716,99.2244,99.3023,45656.0
2016-07-15 10:10:00,114.66,114.8,114.62,114.62,67156.0,99.311,99.4323,99.2764,99.2764,67156.0
2016-07-15 10:15:00,114.64,114.89,114.55,114.85,62317.0,99.2937,99.5102,99.2157,99.4756,62317.0
2016-07-15 10:20:00,114.86,114.99,114.84,114.97,24496.0,99.4842,99.5968,99.4669,99.5795,24496.0
2016-07-15 10:25:00,114.97,115.24,114.94,115.24,37029.0,99.5795,99.8134,99.5535,99.8134,37029.0
2016-07-15 10:30:00,115.23,115.28,115.06,115.09,53174.0,99.8047,99.848,99.6575,99.6834,53174.0
2016-07-15 10:35:00,115.09,115.11,114.98,115.06,25200.0,99.6834,99.7008,99.5882,99.6575,25200.0
2016-07-15 10:40:00,115.07,115.23,115.07,115.23,15009.0,99.6661,99.8047,99.6661,99.8047,15009.0
2016-07-15 10:45:00,115.24,115.24,115.03,115.05,22903.0,99.8134,99.8134,99.6315,99.6488,22903.0
2016-07-15 10:50:00,115.08,115.27,115.06,115.26,31454.0,99.6748,99.8394,99.6575,99.8307,31454.0
2016-07-15 10:55:00,115.27,115.3,115.19,115.22,34817.0,99.8394,99.8653,99.7701,99.796,34817.0
2016-07-15 11:00:00,115.23,115.34,115.21,115.22,27583.0,99.8047,99.9,99.7874,99.796,27583.0
2016-07-15 11:05:00,115.21,115.22,115.07,115.11,29799.0,99.7874,99.796,99.6661,99.7008,29799.0
2016-07-15 11:10:00,115.08,115.09,114.93,114.93,17062.0,99.6748,99.6834,99.5449,99.5449,17062.0
2016-07-15 11:15:00,114.94,114.97,114.81,114.84,18081.0,99.5535,99.5795,99.4409,99.4669,18081.0
2016-07-15 11:20:00,114.81,115.0,114.81,114.96,15596.0,99.4409,99.6055,99.4409,99.5709,15596.0
2016-07-15 11:25:00,114.94,114.96,114.8,114.89,18251.0,99.5535,99.5709,99.4323,99.5102,18251.0
2016-07-15 11:30:00,114.89,114.96,114.89,114.89,14252.0,99.5102,99.5709,99.5102,99.5102,14252.0
2016-07-15 11:35:00,114.9,114.95,114.79,114.81,21930.0,99.5189,99.5622,99.4236,99.4409,21930.0
2016-07-15 11:40:00,114.82,114.95,114.79,114.92,12247.0,99.4496,99.5622,99.4236,99.5362,12247.0
2016-07-15 11:45:00,114.88,114.93,114.81,114.92,16090.0,99.5016,99.5449,99.4409,99.5362,16090.0
2016-07-15 11:50:00,114.9,114.96,114.88,114.93,12256.0,99.5189,99.5709,99.5016,99.5449,12256.0
2016-07-15 11:55:00,114.92,115.0,114.91,114.95,11389.0,99.5362,99.6055,99.5275,99.5622,11389.0
2016-07-15 12:00:00,114.95,115.0,114.91,114.99,7300.0,99.5622,99.6055,99.5275,99.5968,7300.0
2016-07-15 12:05:00,114.99,115.09,114.99,115.07,11701.0,99.5968,99.6834,99.5968,99.6661,11701.0
2016-07-15 12:10:00,115.08,115.08,114.98,115.06,4901.0,99.6748,99.6748,99.5882,99.6575,4901.0
2016-07-15 12:15:00,115.07,115.1,115.01,115.09,17303.0,99.6661,99.6921,99.6142,99.6834,17303.0
2016-07-15 12:20:00,115.1,115.19,115.08,115.19,7753.0,99.6921,99.7701,99.6748,99.7701,7753.0
2016-07-15 12:25:00,115.16,115.16,115.1,115.12,6273.0,99.7441,99.7441,99.6921,99.7094,6273.0
2016-07-15 12:30:00,115.13,115.13,115.02,115.08,8138.0,99.7181,99.7181,99.6228,99.6748,8138.0
2016-07-15 12:35:00,115.06,115.06,114.97,114.97,8685.0,99.6575,99.6575,99.5795,99.5795,8685.0
2016-07-15 12:40:00,114.97,115.03,114.94,115.01,7859.0,99.5795,99.6315,99.5535,99.6142,7859.0
2016-07-15 12:45:00,115.0,115.06,114.99,115.03,6535.0,99.6055,99.6575,99.5968,99.6315,6535.0
2016-07-15 12:50:00,115.04,115.13,114.99,115.13,8551.0,99.6401,99.7181,99.5968,99.7181,8551.0
2016-07-15 12:55:00,115.11,115.15,115.09,115.12,8191.0,99.7008,99.7354,99.6834,99.7094,8191.0
2016-07-15 13:00:00,115.12,115.21,115.12,115.18,8854.0,99.7094,99.7874,99.7094,99.7614,8854.0
2016-07-15 13:05:00,115.17,115.18,115.1,115.14,8739.0,99.7527,99.7614,99.6921,99.7268,8739.0
2016-07-15 13:10:00,115.12,115.2,115.12,115.18,8968.0,99.7094,99.7787,99.7094,99.7614,8968.0
2016-07-15 13:15:00,115.17,115.19,115.16,115.18,5775.0,99.7527,99.7701,99.7441,99.7614,5775.0
2016-07-15 13:20:00,115.16,115.24,115.14,115.23,8911.0,99.7441,99.8134,99.7268,99.8047,8911.0
2016-07-15 13:25:00,115.23,115.24,115.21,115.23,3568.0,99.8047,99.8134,99.7874,99.8047,3568.0
2016-07-15 13:30:00,115.21,115.25,115.14,115.25,10347.0,99.7874,99.822,99.7268,99.822,10347.0
2016-07-15 13:35:00,115.23,115.24,115.14,115.19,6001.0,99.8047,99.8134,99.7268,99.7701,6001.0
2016-07-15 13:40:00,115.19,115.27,115.18,115.27,7901.0,99.7701,99.8394,99.7614,99.8394,7901.0
2016-07-15 13:45:00,115.26,115.27,115.14,115.14,10488.0,99.8307,99.8394,99.7268,99.7268,10488.0
2016-07-15 13:50:00,115.14,115.15,115.1,115.13,6836.0,99.7268,99.7354,99.6921,99.7181,6836.0
2016-07-15 13:55:00,115.15,115.15,115.09,115.13,8300.0,99.7354,99.7354,99.6834,99.7181,8300.0
2016-07-15 14:00:00,115.14,115.18,115.1,115.11,7900.0,99.7268,99.7614,99.6921,99.7008,7900.0
2016-07-15 14:05:00,115.11,115.12,115.05,115.08,10269.0,99.7008,99.7094,99.6488,99.6748,10269.0
2016-07-15 14:10:00,115.09,115.13,115.09,115.11,13103.0,99.6834,99.7181,99.6834,99.7008,13103.0
2016-07-15 14:15:00,115.11,115.12,115.09,115.1,11066.0,99.7008,99.7094,99.6834,99.6921,11066.0
2016-07-15 14:20:00,115.1,115.1,115.03,115.1,16691.0,99.6921,99.6921,99.6315,99.6921,16691.0
2016-07-15 14:25:00,115.11,115.12,115.09,115.12,5237.0,99.7008,99.7094,99.6834,99.7094,5237.0
2016-07-15 14:30:00,115.13,115.2,115.11,115.16,11582.0,99.7181,99.7787,99.7008,99.7441,11582.0
2016-07-15 14:35:00,115.14,115.16,115.1,115.1,6970.0,99.7268,99.7441,99.6921,99.6921,6970.0
2016-07-15 14:40:00,115.1,115.14,115.08,115.11,10766.0,99.6921,99.7268,99.6748,99.7008,10766.0
2016-07-15 14:45:00,115.11,115.22,115.09,115.17,8642.0,99.7008,99.796,99.6834,99.7527,8642.0
2016-07-15 14:50:00,115.17,115.19,115.13,115.16,6807.0,99.7527,99.7701,99.7181,99.7441,6807.0
2016-07-15 14:55:00,115.16,115.2,115.13,115.13,11018.0,99.7441,99.7787,99.7181,99.7181,11018.0
2016-07-15 15:00:00,115.14,115.17,115.13,115.14,7987.0,99.7268,99.7527,99.7181,99.7268,7987.0
2016-07-15 15:05:00,115.15,115.16,115.09,115.1,20951.0,99.7354,99.7441,99.6834,99.6921,20951.0
2016-07-15 15:10:00,115.12,115.14,115.1,115.13,14992.0,99.7094,99.7268,99.6921,99.7181,14992.0
2016-07-15 15:15:00,115.14,115.18,115.14,115.18,10708.0,99.7268,99.7614,99.7268,99.7614,10708.0
2016-07-15 15:20:00,115.16,115.29,115.16,115.27,18230.0,99.7441,99.8567,99.7441,99.8394,18230.0
2016-07-15 15:25:00,115.27,115.31,115.22,115.29,21461.0,99.8394,99.874,99.796,99.8567,21461.0
2016-07-15 15:30:00,115.28,115.35,115.26,115.32,18537.0,99.848,99.9086,99.8307,99.8827,18537.0
2016-07-15 15:35:00,115.31,115.32,115.23,115.3,21792.0,99.874,99.8827,99.8047,99.8653,21792.0
2016-07-15 15:40:00,115.3,115.3,115.15,115.17,38497.0,99.8653,99.8653,99.7354,99.7527,38497.0
2016-07-15 15:45:00,115.16,115.18,115.11,115.14,33883.0,99.7441,99.7614,99.7008,99.7268,33883.0
2016-07-15 15:50:00,115.15,115.18,115.12,115.13,42161.0,99.7354,99.7614,99.7094,99.7181,42161.0
2016-07-15 15:55:00,115.12,115.14,115.04,115.1,144876.0,99.7094,99.7268,99.6401,99.6921,144876.0
2016-07-18 09:30:00,115.18,115.26,115.04,115.07,48890.0,99.7614,99.8307,99.6401,99.6661,48890.0
2016-07-18 09:35:00,115.06,115.22,115.04,115.04,16874.0,99.6575,99.796,99.6401,99.6401,16874.0
2016-07-18 09:40:00,115.04,115.05,114.68,114.68,24818.0,99.6401,99.6488,99.3283,99.3283,24818.0
2016-07-18 09:45:00,114.72,114.76,114.66,114.73,34293.0,99.363,99.3976,99.311,99.3716,34293.0
2016-07-18 09:50:00,114.74,114.75,114.51,114.53,34938.0,99.3803,99.389,99.1811,99.1984,34938.0
2016-07-18 09:55:00,114.5,114.58,114.46,114.57,38115.0,99.1724,99.2417,99.1378,99.2331,38115.0
2016-07-18 10:00:00,114.55,114.9,114.53,114.87,20765.0,99.2157,99.5189,99.1984,99.4929,20765.0
2016-07-18 10:05:00,114.86,114.95,114.86,114.91,19757.0,99.4842,99.5622,99.4842,99.5275,19757.0
2016-07-18 10:10:00,114.92,115.12,114.91,115.07,13801.0,99.5362,99.7094,99.5275,99.6661,13801.0
2016-07-18 10:15:00,115.08,115.32,115.08,115.3,15919.0,99.6748,99.8827,99.6748,99.8653,15919.0
2016-07-18 10:20:00,115.28,115.3,115.2,115.23,14440.0,99.848,99.8653,99.7787,99.8047,14440.0
2016-07-18 10:25:00,115.26,115.3,115.03,115.03,16767.0,99.8307,99.8653,99.6315,99.6315,16767.0
2016-07-18 10:30:00,115.05,115.26,115.05,115.17,13909.0,99.6488,99.8307,99.6488,99.7527,13909.0
2016-07-18 10:35:00,115.16,115.25,115.06,115.25,12617.0,99.7441,99.822,99.6575,99.822,12617.0
2016-07-18 10:40:00,115.27,115.27,115.22,115.24,7634.0,99.8394,99.8394,99.796,99.8134,7634.0
2016-07-18 10:45:00,115.25,115.28,115.1,115.1,11144.0,99.822,99.848,99.6921,99.6921,11144.0
2016-07-18 10:50:00,115.11,115.14,115.04,115.09,13782.0,99.7008,99.7268,99.6401,99.6834,13782.0
2016-07-18 10:55:00,115.08,115.08,114.88,114.91,39811.0,99.6748,99.6748,99.5016,99.5275,39811.0
2016-07-18 11:00:00,114.92,115.0,114.91,114.98,19207.0,99.5362,99.6055,99.5275,99.5882,19207.0
2016-07-18 11:05:00,114.99,115.01,114.93,114.95,22222.0,99.5968,99.6142,99.5449,99.5622,22222.0
2016-07-18 11:10:00,114.96,114.98,114.83,114.85,22271.0,99.5709,99.5882,99.4583,99.4756,22271.0
2016-07-18 11:15:00,114.86,114.87,114.81,114.84,15256.0,99.4842,99.4929,99.4409,99.4669,15256.0
2016-07-18 11:20:00,114.85,114.9,114.82,114.82,11237.0,99.4756,99.5189,99.4496,99.4496,11237.0
2016-07-18 11:25:00,114.81,114.85,114.72,114.72,21015.0,99.4409,99.4756,99.363,99.363,21015.0
2016-07-18 11:30:00,114.74,114.75,114.56,114.57,30337.0,99.3803,99.389,99.2244,99.2331,30337.0
2016-07-18 11:35:00,114.57,114.59,114.48,114.49,41851.0,99.2331,99.2504,99.1551,99.1638,41851.0
2016-07-18 11:40:00,114.49,114.62,114.48,114.62,27584.0,99.1638,99.2764,99.1551,99.2764,27584.0
2016-07-18 11:45:00,114.61,114.62,114.47,114.48,25430.0,99.2677,99.2764,99.1464,99.1551,25430.0
2016-07-18 11:50:00,114.5,114.55,114.47,114.5,16803.0,99.1724,99.2157,99.1464,99.1724,16803.0
2016-07-18 11:55:00,114.5,114.52,114.46,114.49,20788.0,99.1724,99.1898,99.1378,99.1638,20788.0
2016-07-18 12:00:00,114.48,114.52,114.48,114.51,28041.0,99.1551,99.1898,99.1551,99.1811,28041.0
2016-07-18 12:05:00,114.51,114.52,114.42,114.5,28490.0,99.1811,99.1898,99.1031,99.1724,28490.0
2016-07-18 12:10:00,114.5,114.55,114.48,114.54,10064.0,99.1724,99.2157,99.1551,99.2071,10064.0
2016-07-18 12:15:00,114.55,114.55,114.34,114.34,18365.0,99.2157,99.2157,99.0338,99.0338,18365.0
2016-07-18 12:20:00,114.34,114.43,114.31,114.42,10731.0,99.0338,99.1118,99.0079,99.1031,10731.0
2016-07-18 12:25:00,114.43,114.47,114.38,114.39,11161.0,99.1118,99.1464,99.0685,99.0772,11161.0
2016-07-18 12:30:00,114.37,114.41,114.31,114.39,10608.0,99.0598,99.0945,99.0079,99.0772,10608.0
2016-07-18 12:35:00,114.39,114.42,114.29,114.3,19409.0,99.0772,99.1031,98.9905,98.9992,19409.0
2016-07-18 12:40:00,114.3,114.31,114.27,114.31,11048.0,98.9992,99.0079,98.9732,99.0079,11048.0
2016-07-18 12:45:00,114.32,114.34,114.28,114.28,5418.0,99.0165,99.0338,98.9819,98.9819,5418.0
2016-07-18 12:50:00,114.28,114.33,114.26,114.32,13009.0,98.9819,99.0252,98.9646,99.0165,13009.0
2016-07-18 12:55:00,114.33,114.33,114.27,114.28,15867.0,99.0252,99.0252,98.9732,98.9819,15867.0
2016-07-18 13:00:00,114.29,114.39,114.28,114.37,24438.0,98.9905,99.0772,98.9819,99.0598,24438.0
2016-07-18 13:05:00,114.37,114.43,114.34,114.43,9726.0,99.0598,99.1118,99.0338,99.1118,9726.0
2016-07-18 13:10:00,114.44,114.45,114.22,114.22,15689.0,99.1205,99.1291,98.9299,98.9299,15689.0
2016-07-18 13:15:00,114.2,114.24,114.13,114.16,8914.0,98.9126,98.9472,98.852,98.8779,8914.0
2016-07-18 13:20:00,114.16,114.21,114.15,114.17,12839.0,98.8779,98.9212,98.8693,98.8866,12839.0
2016-07-18 13:25:00,114.17,114.21,114.17,114.2,9541.0,98.8866,98.9212,98.8866,98.9126,9541.0
2016-07-18 13:30:00,114.2,114.27,114.2,114.25,22402.0,98.9126,98.9732,98.9126,98.9559,22402.0
2016-07-18 13:35:00,114.25,114.33,114.24,114.33,14394.0,98.9559,99.0252,98.9472,99.0252,14394.0
2016-07-18 13:40:00,114.32,114.33,114.27,114.28,22518.0,99.0165,99.0252,98.9732,98.9819,22518.0
2016-07-18 13:45:00,114.3,114.3,114.2,114.21,15390.0,98.9992,98.9992,98.9126,98.9212,15390.0
2016-07-18 13:50:00,114.22,114.22,114.05,114.05,30581.0,98.9299,98.9299,98.7827,98.7827,30581.0
2016-07-18 13:55:00,114.05,114.06,113.91,114.06,67869.0,98.7827,98.7913,98.6614,98.7913,67869.0
2016-07-18 14:00:00,114.06,114.08,113.99,114.0,56700.0,98.7913,98.8087,98.7307,98.7394,56700.0
2016-07-18 14:05:00,114.0,114.14,113.99,114.14,20762.0,98.7394,98.8606,98.7307,98.8606,20762.0
2016-07-18 14:10:00,114.15,114.2,114.12,114.12,24392.0,98.8693,98.9126,98.8433,98.8433,24392.0
2016-07-18 14:15:00,114.13,114.13,113.91,113.93,41483.0,98.852,98.852,98.6614,98.6787,41483.0
2016-07-18 14:20:00,113.94,114.01,113.91,113.97,33920.0,98.6874,98.748,98.6614,98.7134,33920.0
2016-07-18 14:25:00,113.98,114.06,113.96,114.06,31576.0,98.722,98.7913,98.7047,98.7913,31576.0
2016-07-18 14:30:00,114.06,114.2,114.05,114.18,22662.0,98.7913,98.9126,98.7827,98.8953,22662.0
2016-07-18 14:35:00,114.19,114.3,114.19,114.3,26031.0,98.9039,98.9992,98.9039,98.9992,26031.0
2016-07-18 14:40:00,114.3,114.32,114.27,114.29,11392.0,98.9992,99.0165,98.9732,98.9905,11392.0
2016-07-18 14:45:00,114.29,114.37,114.28,114.32,20353.0,98.9905,99.0598,98.9819,99.0165,20353.0
2016-07-18 14:50:00,114.32,114.39,114.31,114.34,21816.0,99.0165,99.0772,99.0079,99.0338,21816.0
2016-07-18 14:55:00,114.33,114.45,114.29,114.4,21382.0,99.0252,99.1291,98.9905,99.0858,21382.0
2016-07-18 15:00:00,114.4,114.44,114.27,114.28,19208.0,99.0858,99.1205,98.9732,98.9819,19208.0
2016-07-18 15:05:00,114.29,114.34,114.24,114.3,18324.0,98.9905,99.0338,98.9472,98.9992,18324.0
2016-07-18 15:10:00,114.28,114.31,114.24,114.25,16231.0,98.9819,99.0079,98.9472,98.9559,16231.0
2016-07-18 15:15:00,114.24,114.32,114.22,114.27,26257.0,98.9472,99.0165,98.9299,98.9732,26257.0
2016-07-18 15:20:00,114.28,114.29,114.19,114.19,19752.0,98.9819,98.9905,98.9039,98.9039,19752.0
2016-07-18 15:25:00,114.19,114.21,114.12,114.15,32201.0,98.9039,98.9212,98.8433,98.8693,32201.0
2016-07-18 15:30:00,114.15,114.23,114.14,114.2,30811.0,98.8693,98.9386,98.8606,98.9126,30811.0
2016-07-18 15:35:00,114.21,114.3,114.21,114.28,38085.0,98.9212,98.9992,98.9212,98.9819,38085.0
2016-07-18 15:40:00,114.29,114.29,114.22,114.25,33187.0,98.9905,98.9905,98.9299,98.9559,33187.0
2016-07-18 15:45:00,114.25,114.3,114.23,114.23,51058.0,98.9559,98.9992,98.9386,98.9386,51058.0
2016-07-18 15:50:00,114.23,114.23,114.16,114.16,34811.0,98.9386,98.9386,98.8779,98.8779,34811.0
2016-07-18 15:55:00,114.16,114.2,114.11,114.15,103104.0,98.8779,98.9126,98.8346,98.8693,103104.0
2016-07-19 09:30:00,113.65,113.97,113.43,113.59,60433.0,98.4362,98.7134,98.2457,98.3842,60433.0
2016-07-19 09:35:00,113.63,113.99,113.62,113.96,27320.0,98.4189,98.7307,98.4102,98.7047,27320.0
2016-07-19 09:40:00,113.98,114.04,113.84,114.04,39350.0,98.722,98.774,98.6008,98.774,39350.0
2016-07-19 09:45:00,114.03,114.04,113.69,113.75,21045.0,98.7653,98.774,98.4709,98.5228,21045.0
2016-07-19 09:50:00,113.72,113.77,113.59,113.74,14969.0,98.4968,98.5402,98.3842,98.5142,14969.0
2016-07-19 09:55:00,113.77,113.95,113.77,113.86,24797.0,98.5402,98.6961,98.5402,98.6181,24797.0
2016-07-19 10:00:00,113.88,113.95,113.79,113.79,14390.0,98.6354,98.6961,98.5575,98.5575,14390.0
2016-07-19 10:05:00,113.79,113.8,113.68,113.71,15949.0,98.5575,98.5661,98.4622,98.4882,15949.0
2016-07-19 10:10:00,113.73,113.84,113.72,113.76,15350.0,98.5055,98.6008,98.4968,98.5315,15350.0
2016-07-19 10:15:00,113.77,113.78,113.6,113.6,17322.0,98.5402,98.5488,98.3929,98.3929,17322.0
2016-07-19 10:20:00,113.6,113.64,113.58,113.62,8467.0,98.3929,98.4276,98.3756,98.4102,8467.0
2016-07-19 10:25:00,113.62,113.68,113.61,113.63,23963.0,98.4102,98.4622,98.4016,98.4189,23963.0
2016-07-19 10:30:00,113.64,113.71,113.59,113.69,21513.0,98.4276,98.4882,98.3842,98.4709,21513.0
2016-07-19 10:35:00,113.69,113.75,113.49,113.49,18437.0,98.4709,98.5228,98.2976,98.2976,18437.0
2016-07-19 10:40:00,113.49,113.55,113.49,113.54,17373.0,98.2976,98.3496,98.2976,98.3409,17373.0
2016-07-19 10:45:00,113.53,113.6,113.5,113.6,15436.0,98.3323,98.3929,98.3063,98.3929,15436.0
2016-07-19 10:50:00,113.6,113.6,113.47,113.52,14464.0,98.3929,98.3929,98.2803,98.3236,14464.0
2016-07-19 10:55:00,113.51,113.66,113.5,113.57,17017.0,98.315,98.4449,98.3063,98.3669,17017.0
2016-07-19 11:00:00,113.56,113.8,113.56,113.74,12313.0,98.3583,98.5661,98.3583,98.5142,12313.0
2016-07-19 11:05:00,113.74,113.78,113.64,113.64,19513.0,98.5142,98.5488,98.4276,98.4276,19513.0
2016-07-19 11:10:00,113.66,113.66,113.48,113.5,38449.0,98.4449,98.4449,98.289,98.3063,38449.0
2016-07-19 11:15:00,113.5,113.53,113.47,113.52,9786.0,98.3063,98.3323,98.2803,98.3236,9786.0
2016-07-19 11:20:00,113.51,113.51,113.35,113.36,20164.0,98.315,98.315,98.1764,98.185,20164.0
2016-07-19 11:25:00,113.36,113.37,113.27,113.37,22920.0,98.185,98.1937,98.1071,98.1937,22920.0
2016-07-19 11:30:00,113.37,113.43,113.35,113.38,13976.0,98.1937,98.2457,98.1764,98.2024,13976.0
2016-07-19 11:35:00,113.38,113.4,113.36,113.36,14635.0,98.2024,98.2197,98.185,98.185,14635.0
2016-07-19 11:40:00,113.36,113.37,113.25,113.26,15694.0,98.185,98.1937,98.0898,98.0984,15694.0
2016-07-19 11:45:00,113.25,113.25,113.12,113.2,18138.0,98.0898,98.0898,97.9772,98.0465,18138.0
2016-07-19 11:50:00,113.19,113.23,113.14,113.22,18384.0,98.0378,98.0724,97.9945,98.0638,18384.0
2016-07-19 11:55:00,113.21,113.23,113.18,113.19,13256.0,98.0551,98.0724,98.0291,98.0378,13256.0
2016-07-19 12:00:00,113.19,113.26,113.17,113.24,15280.0,98.0378,98.0984,98.0205,98.0811,15280.0
2016-07-19 12:05:00,113.25,113.32,113.24,113.26,12038.0,98.0898,98.1504,98.0811,98.0984,12038.0
2016-07-19 12:10:00,113.28,113.37,113.28,113.36,9423.0,98.1157,98.1937,98.1157,98.185,9423.0
2016-07-19 12:15:00,113.36,113.43,113.35,113.42,5626.0,98.185,98.2457,98.1764,98.237,5626.0
2016-07-19 12:20:00,113.42,113.45,113.39,113.4,5402.0,98.237,98.263,98.211,98.2197,5402.0
2016-07-19 12:25:00,113.4,113.45,113.38,113.41,9367.0,98.2197,98.263,98.2024,98.2283,9367.0
2016-07-19 12:30:00,113.42,113.47,113.42,113.44,7091.0,98.237,98.2803,98.237,98.2543,7091.0
2016-07-19 12:35:00,113.44,113.48,113.37,113.37,11173.0,98.2543,98.289,98.1937,98.1937,11173.0
2016-07-19 12:40:00,113.36,113.36,113.27,113.27,12435.0,98.185,98.185,98.1071,98.1071,12435.0
2016-07-19 12:45:00,113.27,113.28,113.21,113.24,8462.0,98.1071,98.1157,98.0551,98.0811,8462.0
2016-07-19 12:50:00,113.24,113.31,113.23,113.28,10854.0,98.0811,98.1417,98.0724,98.1157,10854.0
2016-07-19 12:55:00,113.29,113.29,113.24,113.28,10289.0,98.1244,98.1244,98.0811,98.1157,10289.0
2016-07-19 13:00:00,113.29,113.31,113.27,113.29,11052.0,98.1244,98.1417,98.1071,98.1244,11052.0
2016-07-19 13:05:00,113.29,113.31,113.27,113.27,7770.0,98.1244,98.1417,98.1071,98.1071,7770.0
2016-07-19 13:10:00,113.27,113.27,113.19,113.19,13589.0,98.1071,98.1071,98.0378,98.0378,13589.0
2016-07-19 13:15:00,113.19,113.19,113.13,113.18,13954.0,98.0378,98.0378,97.9858,98.0291,13954.0
2016-07-19 13:20:00,113.16,113.17,113.12,113.14,7790.0,98.0118,98.0205,97.9772,97.9945,7790.0
2016-07-19 13:25:00,113.14,113.17,113.13,113.15,12792.0,97.9945,98.0205,97.9858,98.0031,12792.0
2016-07-19 13:30:00,113.15,113.18,113.1,113.18,11145.0,98.0031,98.0291,97.9598,98.0291,11145.0
2016-07-19 13:35:00,113.18,113.19,113.15,113.19,7239.0,98.0291,98.0378,98.0031,98.0378,7239.0
2016-07-19 13:40:00,113.21,113.3,113.2,113.28,11271.0,98.0551,98.1331,98.0465,98.1157,11271.0
2016-07-19 13:45:00,113.27,113.28,113.2,113.21,8025.0,98.1071,98.1157,98.0465,98.0551,8025.0
2016-07-19 13:50:00,113.21,113.21,113.15,113.15,7900.0,98.0551,98.0551,98.0031,98.0031,7900.0
2016-07-19 13:55:00,113.15,113.16,113.06,113.08,18565.0,98.0031,98.0118,97.9252,97.9425,18565.0
2016-07-19 14:00:00,113.08,113.16,113.07,113.15,20301.0,97.9425,98.0118,97.9339,98.0031,20301.0
2016-07-19 14:05:00,113.17,113.23,113.16,113.18,14779.0,98.0205,98.0724,98.0118,98.0291,14779.0
2016-07-19 14:10:00,113.19,113.21,113.16,113.18,14699.0,98.0378,98.0551,98.0118,98.0291,14699.0
2016-07-19 14:15:00,113.18,113.19,113.17,113.19,11319.0,98.0291,98.0378,98.0205,98.0378,11319.0
2016-07-19 14:20:00,113.18,113.2,113.17,113.2,12672.0,98.0291,98.0465,98.0205,98.0465,12672.0
2016-07-19 14:25:00,113.18,113.19,113.15,113.16,14606.0,98.0291,98.0378,98.0031,98.0118,14606.0
2016-07-19 14:30:00,113.16,113.21,113.16,113.21,9972.0,98.0118,98.0551,98.0118,98.0551,9972.0
2016-07-19 14:35:00,113.21,113.21,113.16,113.2,14331.0,98.0551,98.0551,98.0118,98.0465,14331.0
2016-07-19 14:40:00,113.2,113.31,113.19,113.3,15875.0,98.0465,98.1417,98.0378,98.1331,15875.0
2016-07-19 14:45:00,113.31,113.34,113.29,113.32,18681.0,98.1417,98.1677,98.1244,98.1504,18681.0
2016-07-19 14:50:00,113.32,113.34,113.23,113.23,19807.0,98.1504,98.1677,98.0724,98.0724,19807.0
2016-07-19 14:55:00,113.24,113.25,113.2,113.22,12917.0,98.0811,98.0898,98.0465,98.0638,12917.0
2016-07-19 15:00:00,113.22,113.22,113.15,113.17,35698.0,98.0638,98.0638,98.0031,98.0205,35698.0
2016-07-19 15:05:00,113.17,113.18,113.09,113.1,21056.0,98.0205,98.0291,97.9512,97.9598,21056.0
2016-07-19 15:10:00,113.09,113.1,113.05,113.05,15665.0,97.9512,97.9598,97.9165,97.9165,15665.0
2016-07-19 15:15:00,113.05,113.1,113.04,113.1,16814.0,97.9165,97.9598,97.9079,97.9598,16814.0
2016-07-19 15:20:00,113.1,113.18,113.1,113.17,18384.0,97.9598,98.0291,97.9598,98.0205,18384.0
2016-07-19 15:25:00,113.18,113.2,113.12,113.12,20656.0,98.0291,98.0465,97.9772,97.9772,20656.0
2016-07-19 15:30:00,113.13,113.2,113.12,113.19,25945.0,97.9858,98.0465,97.9772,98.0378,25945.0
2016-07-19 15:35:00,113.19,113.19,113.13,113.15,25571.0,98.0378,98.0378,97.9858,98.0031,25571.0
2016-07-19 15:40:00,113.16,113.2,113.15,113.16,37965.0,98.0118,98.0465,98.0031,98.0118,37965.0
2016-07-19 15:45:00,113.17,113.27,113.17,113.25,33548.0,98.0205,98.1071,98.0205,98.0898,33548.0
2016-07-19 15:50:00,113.26,113.29,113.25,113.28,38278.0,98.0984,98.1244,98.0898,98.1157,38278.0
2016-07-19 15:55:00,113.28,113.36,113.25,113.36,90906.0,98.1157,98.185,98.0898,98.185,90906.0
2016-07-20 09:30:00,113.87,114.25,113.87,114.2,137455.0,98.6268,98.9559,98.6268,98.9126,137455.0
2016-07-20 09:35:00,114.21,114.78,114.15,114.67,54239.0,98.9212,99.4149,98.8693,99.3197,54239.0
2016-07-20 09:40:00,114.61,115.18,114.47,115.15,100248.0,99.2677,99.7614,99.1464,99.7354,100248.0
2016-07-20 09:45:00,115.15,115.4,114.94,115.27,50015.0,99.7354,99.952,99.5535,99.8394,50015.0
2016-07-20 09:50:00,115.28,115.31,115.04,115.28,41913.0,99.848,99.874,99.6401,99.848,41913.0
2016-07-20 09:55:00,115.27,115.27,115.05,115.05,46312.0,99.8394,99.8394,99.6488,99.6488,46312.0
2016-07-20 10:00:00,115.04,115.2,114.94,115.15,38835.0,99.6401,99.7787,99.5535,99.7354,38835.0
2016-07-20 10:05:00,115.17,115.41,115.14,115.39,51970.0,99.7527,99.9606,99.7268,99.9433,51970.0
2016-07-20 10:10:00,115.42,115.49,115.2,115.21,43510.0,99.9693,100.0299,99.7787,99.7874,43510.0
2016-07-20 10:15:00,115.2,115.43,115.2,115.43,27663.0,99.7787,99.9779,99.7787,99.9779,27663.0
2016-07-20 10:20:00,115.45,115.77,115.45,115.69,30764.0,99.9953,100.2724,99.9953,100.2031,30764.0
2016-07-20 10:25:00,115.66,115.89,115.62,115.88,68348.0,100.1771,100.3764,100.1425,100.3677,68348.0
2016-07-20 10:30:00,115.89,115.9,115.49,115.59,91310.0,100.3764,100.385,100.0299,100.1165,91310.0
2016-07-20 10:35:00,115.57,116.04,115.56,116.04,39066.0,100.0992,100.5063,100.0905,100.5063,39066.0
2016-07-20 10:40:00,116.04,116.05,115.81,115.86,16309.0,100.5063,100.5149,100.3071,100.3504,16309.0
2016-07-20 10:45:00,115.83,115.96,115.8,115.95,24738.0,100.3244,100.437,100.2984,100.4283,24738.0
2016-07-20 10:50:00,115.96,115.99,115.88,115.99,22576.0,100.437,100.463,100.3677,100.463,22576.0
2016-07-20 10:55:00,115.98,115.99,115.86,115.86,25250.0,100.4543,100.463,100.3504,100.3504,25250.0
2016-07-20 11:00:00,115.87,115.88,115.54,115.59,21676.0,100.359,100.3677,100.0732,100.1165,21676.0
2016-07-20 11:05:00,115.6,115.67,115.59,115.6,16765.0,100.1252,100.1858,100.1165,100.1252,16765.0
2016-07-20 11:10:00,115.59,115.66,115.57,115.66,17170.0,100.1165,100.1771,100.0992,100.1771,17170.0
2016-07-20 11:15:00,115.65,115.77,115.63,115.76,23047.0,100.1685,100.2724,100.1512,100.2638,23047.0
2016-07-20 11:20:00,115.78,115.86,115.7,115.7,14739.0,100.2811,100.3504,100.2118,100.2118,14739.0
2016-07-20 11:25:00,115.71,115.91,115.69,115.83,29321.0,100.2205,100.3937,100.2031,100.3244,29321.0
2016-07-20 11:30:00,115.83,115.84,115.61,115.75,60585.0,100.3244,100.333,100.1338,100.2551,60585.0
2016-07-20 11:35:00,115.77,115.77,115.67,115.72,12200.0,100.2724,100.2724,100.1858,100.2291,12200.0
2016-07-20 11:40:00,115.73,115.82,115.6,115.79,44983.0,100.2378,100.3157,100.1252,100.2897,44983.0
2016-07-20 11:45:00,115.79,115.93,115.79,115.91,23461.0,100.2897,100.411,100.2897,100.3937,23461.0
2016-07-20 11:50:00,115.92,115.94,115.82,115.85,13809.0,100.4023,100.4197,100.3157,100.3417,13809.0
2016-07-20 11:55:00,115.85,115.92,115.84,115.87,11626.0,100.3417,100.4023,100.333,100.359,11626.0
2016-07-20 12:00:00,115.87,115.87,115.75,115.77,16212.0,100.359,100.359,100.2551,100.2724,16212.0
2016-07-20 12:05:00,115.79,115.79,115.72,115.75,9453.0,100.2897,100.2897,100.2291,100.2551,9453.0
2016-07-20 12:10:00,115.75,115.84,115.74,115.84,11552.0,100.2551,100.333,100.2464,100.333,11552.0
2016-07-20 12:15:00,115.84,116.01,115.84,115.97,26137.0,100.333,100.4803,100.333,100.4456,26137.0
2016-07-20 12:20:00,115.97,115.97,115.82,115.86,12604.0,100.4456,100.4456,100.3157,100.3504,12604.0
2016-07-20 12:25:00,115.84,115.9,115.78,115.87,20727.0,100.333,100.385,100.2811,100.359,20727.0
2016-07-20 12:30:00,115.84,115.84,115.69,115.69,19696.0,100.333,100.333,100.2031,100.2031,19696.0
2016-07-20 12:35:00,115.7,115.71,115.62,115.62,6308.0,100.2118,100.2205,100.1425,100.1425,6308.0
2016-07-20 12:40:00,115.63,115.75,115.61,115.74,12412.0,100.1512,100.2551,100.1338,100.2464,12412.0
2016-07-20 12:45:00,115.75,115.76,115.68,115.72,6962.0,100.2551,100.2638,100.1945,100.2291,6962.0
2016-07-20 12:50:00,115.71,115.71,115.67,115.69,5793.0,100.2205,100.2205,100.1858,100.2031,5793.0
2016-07-20 12:55:00,115.69,115.7,115.6,115.65,6850.0,100.2031,100.2118,100.1252,100.1685,6850.0
2016-07-20 13:00:00,115.64,115.64,115.59,115.62,15946.0,100.1598,100.1598,100.1165,100.1425,15946.0
2016-07-20 13:05:00,115.62,115.68,115.6,115.62,11847.0,100.1425,100.1945,100.1252,100.1425,11847.0
2016-07-20 13:10:00,115.62,115.63,115.56,115.62,8761.0,100.1425,100.1512,100.0905,100.1425,8761.0
2016-07-20 13:15:00,115.62,115.62,115.58,115.61,6670.0,100.1425,100.1425,100.1079,100.1338,6670.0
2016-07-20 13:20:00,115.61,115.72,115.61,115.7,11429.0,100.1338,100.2291,100.1338,100.2118,11429.0
2016-07-20 13:25:00,115.72,115.81,115.7,115.79,12652.0,100.2291,100.3071,100.2118,100.2897,12652.0
2016-07-20 13:30:00,115.77,115.78,115.68,115.7,10151.0,100.2724,100.2811,100.1945,100.2118,10151.0
2016-07-20 13:35:00,115.68,115.68,115.58,115.62,14780.0,100.1945,100.1945,100.1079,100.1425,14780.0
2016-07-20 13:40:00,115.61,115.65,115.58,115.64,9543.0,100.1338,100.1685,100.1079,100.1598,9543.0
2016-07-20 13:45:00,115.64,115.64,115.5,115.51,32442.0,100.1598,100.1598,100.0386,100.0472,32442.0
2016-07-20 13:50:00,115.52,115.55,115.47,115.47,13003.0,100.0559,100.0819,100.0126,100.0126,13003.0
2016-07-20 13:55:00,115.47,115.51,115.47,115.48,11761.0,100.0126,100.0472,100.0126,100.0212,11761.0
2016-07-20 14:00:00,115.48,115.57,115.47,115.55,20637.0,100.0212,100.0992,100.0126,100.0819,20637.0
2016-07-20 14:05:00,115.56,115.66,115.56,115.66,15762.0,100.0905,100.1771,100.0905,100.1771,15762.0
2016-07-20 14:10:00,115.66,115.73,115.66,115.72,17092.0,100.1771,100.2378,100.1771,100.2291,17092.0
2016-07-20 14:15:00,115.7,115.78,115.66,115.67,15306.0,100.2118,100.2811,100.1771,100.1858,15306.0
2016-07-20 14:20:00,115.67,115.7,115.62,115.65,18117.0,100.1858,100.2118,100.1425,100.1685,18117.0
2016-07-20 14:25:00,115.65,115.65,115.6,115.61,12306.0,100.1685,100.1685,100.1252,100.1338,12306.0
2016-07-20 14:30:00,115.61,115.62,115.55,115.56,24974.0,100.1338,100.1425,100.0819,100.0905,24974.0
2016-07-20 14:35:00,115.55,115.71,115.55,115.69,23463.0,100.0819,100.2205,100.0819,100.2031,23463.0
2016-07-20 14:40:00,115.68,115.73,115.65,115.7,18590.0,100.1945,100.2378,100.1685,100.2118,18590.0
2016-07-20 14:45:00,115.71,115.71,115.65,115.7,22626.0,100.2205,100.2205,100.1685,100.2118,22626.0
2016-07-20 14:50:00,115.69,115.81,115.69,115.76,32546.0,100.2031,100.3071,100.2031,100.2638,32546.0
2016-07-20 14:55:00,115.77,115.8,115.66,115.68,14882.0,100.2724,100.2984,100.1771,100.1945,14882.0
2016-07-20 15:00:00,115.67,115.74,115.67,115.73,29904.0,100.1858,100.2464,100.1858,100.2378,29904.0
2016-07-20 15:05:00,115.73,115.74,115.53,115.53,32803.0,100.2378,100.2464,100.0645,100.0645,32803.0
2016-07-20 15:10:00,115.53,115.54,115.43,115.46,31066.0,100.0645,100.0732,99.9779,100.0039,31066.0
2016-07-20 15:15:00,115.45,115.54,115.43,115.53,21851.0,99.9953,100.0732,99.9779,100.0645,21851.0
2016-07-20 15:20:00,115.54,115.57,115.45,115.48,32976.0,100.0732,100.0992,99.9953,100.0212,32976.0
2016-07-20 15:25:00,115.47,115.5,115.42,115.47,24430.0,100.0126,100.0386,99.9693,100.0126,24430.0
2016-07-20 15:30:00,115.46,115.52,115.45,115.51,41537.0,100.0039,100.0559,99.9953,100.0472,41537.0
2016-07-20 15:35:00,115.5,115.52,115.45,115.5,36982.0,100.0386,100.0559,99.9953,100.0386,36982.0
2016-07-20 15:40:00,115.51,115.55,115.46,115.52,39429.0,100.0472,100.0819,100.0039,100.0559,39429.0
2016-07-20 15:45:00,115.52,115.58,115.51,115.55,47380.0,100.0559,100.1079,100.0472,100.0819,47380.0
2016-07-20 15:50:00,115.55,115.57,115.51,115.55,64410.0,100.0819,100.0992,100.0472,100.0819,64410.0
2016-07-20 15:55:00,115.55,115.56,115.46,115.47,102473.0,100.0819,100.0905,100.0039,100.0126,102473.0
2016-07-21 09:30:00,115.07,115.29,115.01,115.14,40646.0,99.6661,99.8567,99.6142,99.7268,40646.0
2016-07-21 09:35:00,115.18,115.18,114.94,114.94,19701.0,99.7614,99.7614,99.5535,99.5535,19701.0
2016-07-21 09:40:00,114.94,114.95,114.87,114.93,14943.0,99.5535,99.5622,99.4929,99.5449,14943.0
2016-07-21 09:45:00,114.91,114.94,114.78,114.79,14764.0,99.5275,99.5535,99.4149,99.4236,14764.0
2016-07-21 09:50:00,114.8,114.82,114.6,114.64,18843.0,99.4323,99.4496,99.259,99.2937,18843.0
2016-07-21 09:55:00,114.61,114.66,114.38,114.41,11243.0,99.2677,99.311,99.0685,99.0945,11243.0
2016-07-21 10:00:00,114.39,114.59,114.37,114.52,8521.0,99.0772,99.2504,99.0598,99.1898,8521.0
2016-07-21 10:05:00,114.52,114.55,114.24,114.27,23027.0,99.1898,99.2157,98.9472,98.9732,23027.0
2016-07-21 10:10:00,114.31,114.37,114.25,114.31,17466.0,99.0079,99.0598,98.9559,99.0079,17466.0
2016-07-21 10:15:00,114.31,114.34,114.26,114.27,10726.0,99.0079,99.0338,98.9646,98.9732,10726.0
2016-07-21 10:20:00,114.29,114.35,114.26,114.27,10387.0,98.9905,99.0425,98.9646,98.9732,10387.0
2016-07-21 10:25:00,114.27,114.27,114.04,114.09,27753.0,98.9732,98.9732,98.774,98.8173,27753.0
2016-07-21 10:30:00,114.11,114.15,114.0,114.0,13434.0,98.8346,98.8693,98.7394,98.7394,13434.0
2016-07-21 10:35:00,114.0,114.04,113.9,114.01,21814.0,98.7394,98.774,98.6527,98.748,21814.0
2016-07-21 10:40:00,114.01,114.04,113.9,113.92,13719.0,98.748,98.774,98.6527,98.6701,13719.0
2016-07-21 10:45:00,113.92,114.01,113.87,113.98,12961.0,98.6701,98.748,98.6268,98.722,12961.0
2016-07-21 10:50:00,113.96,114.0,113.95,113.98,10822.0,98.7047,98.7394,98.6961,98.722,10822.0
2016-07-21 10:55:00,113.99,114.03,113.9,113.94,24425.0,98.7307,98.7653,98.6527,98.6874,24425.0
2016-07-21 11:00:00,113.93,113.94,113.78,113.79,20829.0,98.6787,98.6874,98.5488,98.5575,20829.0
2016-07-21 11:05:00,113.79,113.89,113.78,113.89,17492.0,98.5575,98.6441,98.5488,98.6441,17492.0
2016-07-21 11:10:00,113.88,113.9,113.74,113.75,21673.0,98.6354,98.6527,98.5142,98.5228,21673.0
2016-07-21 11:15:00,113.75,113.78,113.67,113.73,25424.0,98.5228,98.5488,98.4535,98.5055,25424.0
2016-07-21 11:20:00,113.74,113.84,113.7,113.8,21431.0,98.5142,98.6008,98.4795,98.5661,21431.0
2016-07-21 11:25:00,113.81,113.84,113.76,113.77,7998.0,98.5748,98.6008,98.5315,98.5402,7998.0
2016-07-21 11:30:00,113.79,113.79,113.58,113.59,12157.0,98.5575,98.5575,98.3756,98.3842,12157.0
2016-07-21 11:35:00,113.59,113.61,113.53,113.55,18227.0,98.3842,98.4016,98.3323,98.3496,18227.0
2016-07-21 11:40:00,113.56,113.56,113.38,113.41,9949.0,98.3583,98.3583,98.2024,98.2283,9949.0
2016-07-21 11:45:00,113.38,113.4,113.33,113.35,13350.0,98.2024,98.2197,98.1591,98.1764,13350.0
2016-07-21 11:50:00,113.34,113.36,113.27,113.35,11870.0,98.1677,98.185,98.1071,98.1764,11870.0
2016-07-21 11:55:00,113.37,113.44,113.33,113.42,14609.0,98.1937,98.2543,98.1591,98.237,14609.0
2016-07-21 12:00:00,113.44,113.47,113.4,113.45,12302.0,98.2543,98.2803,98.2197,98.263,12302.0
2016-07-21 12:05:00,113.45,113.54,113.45,113.53,5645.0,98.263,98.3409,98.263,98.3323,5645.0
2016-07-21 12:10:00,113.52,113.56,113.48,113.5,11082.0,98.3236,98.3583,98.289,98.3063,11082.0
2016-07-21 12:15:00,113.5,113.5,113.36,113.36,10124.0,98.3063,98.3063,98.185,98.185,10124.0
2016-07-21 12:20:00,113.36,113.37,113.24,113.28,17000.0,98.185,98.1937,98.0811,98.1157,17000.0
2016-07-21 12:25:00,113.28,113.33,113.27,113.32,17996.0,98.1157,98.1591,98.1071,98.1504,17996.0
2016-07-21 12:30:00,113.31,113.31,113.22,113.22,23379.0,98.1417,98.1417,98.0638,98.0638,23379.0
2016-07-21 12:35:00,113.21,113.23,113.14,113.22,12831.0,98.0551,98.0724,97.9945,98.0638,12831.0
2016-07-21 12:40:00,113.21,113.21,113.12,113.12,10441.0,98.0551,98.0551,97.9772,97.9772,10441.0
2016-07-21 12:45:00,113.12,113.12,113.01,113.04,34541.0,97.9772,97.9772,97.8819,97.9079,34541.0
2016-07-21 12:50:00,113.05,113.05,112.93,112.98,24161.0,97.9165,97.9165,97.8126,97.8559,24161.0
2016-07-21 12:55:00,112.97,112.97,112.79,112.88,43149.0,97.8472,97.8472,97.6913,97.7693,43149.0
2016-07-21 13:00:00,112.9,112.93,112.8,112.8,34110.0,97.7866,97.8126,97.7,97.7,34110.0
2016-07-21 13:05:00,112.8,112.83,112.71,112.79,28352.0,97.7,97.726,97.622,97.6913,28352.0
2016-07-21 13:10:00,112.79,112.84,112.77,112.83,18940.0,97.6913,97.7346,97.674,97.726,18940.0
2016-07-21 13:15:00,112.83,112.83,112.65,112.65,20783.0,97.726,97.726,97.5701,97.5701,20783.0
2016-07-21 13:20:00,112.65,112.68,112.58,112.58,26355.0,97.5701,97.5961,97.5095,97.5095,26355.0
2016-07-21 13:25:00,112.58,112.61,112.5,112.52,20356.0,97.5095,97.5354,97.4402,97.4575,20356.0
2016-07-21 13:30:00,112.53,112.55,112.44,112.46,28555.0,97.4661,97.4835,97.3882,97.4055,28555.0
2016-07-21 13:35:00,112.46,112.49,112.42,112.43,17669.0,97.4055,97.4315,97.3709,97.3795,17669.0
2016-07-21 13:40:00,112.44,112.45,112.39,112.43,17946.0,97.3882,97.3969,97.3449,97.3795,17946.0
2016-07-21 13:45:00,112.43,112.48,112.32,112.33,33434.0,97.3795,97.4228,97.2843,97.2929,33434.0
2016-07-21 13:50:00,112.33,112.37,112.3,112.35,22212.0,97.2929,97.3276,97.2669,97.3102,22212.0
2016-07-21 13:55:00,112.35,112.44,112.35,112.35,17418.0,97.3102,97.3882,97.3102,97.3102,17418.0
2016-07-21 14:00:00,112.34,112.41,112.34,112.36,15508.0,97.3016,97.3622,97.3016,97.3189,15508.0
2016-07-21 14:05:00,112.36,112.36,112.16,112.17,28411.0,97.3189,97.3189,97.1457,97.1543,28411.0
2016-07-21 14:10:00,112.16,112.16,112.02,112.13,34525.0,97.1457,97.1457,97.0244,97.1197,34525.0
2016-07-21 14:15:00,112.12,112.14,112.06,112.07,20892.0,97.111,97.1284,97.0591,97.0677,20892.0
2016-07-21 14:20:00,112.07,112.15,112.07,112.09,20557.0,97.0677,97.137,97.0677,97.085,20557.0
2016-07-21 14:25:00,112.1,112.15,112.06,112.14,15473.0,97.0937,97.137,97.0591,97.1284,15473.0
2016-07-21 14:30:00,112.13,112.21,112.13,112.19,19855.0,97.1197,97.189,97.1197,97.1717,19855.0
2016-07-21 14:35:00,112.22,112.25,112.21,112.24,11136.0,97.1976,97.2236,97.189,97.215,11136.0
2016-07-21 14:40:00,112.24,112.3,112.24,112.26,14905.0,97.215,97.2669,97.215,97.2323,14905.0
2016-07-21 14:45:00,112.26,112.26,112.11,112.19,23755.0,97.2323,97.2323,97.1024,97.1717,23755.0
2016-07-21 14:50:00,112.19,112.2,112.16,112.18,12708.0,97.1717,97.1803,97.1457,97.163,12708.0
2016-07-21 14:55:00,112.17,112.18,112.1,112.15,16099.0,97.1543,97.163,97.0937,97.137,16099.0
2016-07-21 15:00:00,112.16,112.19,112.12,112.14,18116.0,97.1457,97.1717,97.111,97.1284,18116.0
2016-07-21 15:05:00,112.14,112.16,111.97,111.98,41270.0,97.1284,97.1457,96.9811,96.9898,41270.0
2016-07-21 15:10:00,111.98,112.06,111.98,112.05,20844.0,96.9898,97.0591,96.9898,97.0504,20844.0
2016-07-21 15:15:00,112.06,112.06,111.98,111.99,17473.0,97.0591,97.0591,96.9898,96.9984,17473.0
2016-07-21 15:20:00,111.99,112.2,111.99,112.2,27144.0,96.9984,97.1803,96.9984,97.1803,27144.0
2016-07-21 15:25:00,112.19,112.31,112.18,112.26,66238.0,97.1717,97.2756,97.163,97.2323,66238.0
2016-07-21 15:30:00,112.25,112.25,112.17,112.25,40717.0,97.2236,97.2236,97.1543,97.2236,40717.0
2016-07-21 15:35:00,112.25,112.32,112.19,112.25,65164.0,97.2236,97.2843,97.1717,97.2236,65164.0
2016-07-21 15:40:00,112.25,112.35,112.25,112.3,59615.0,97.2236,97.3102,97.2236,97.2669,59615.0
2016-07-21 15:45:00,112.3,112.45,112.29,112.37,68481.0,97.2669,97.3969,97.2583,97.3276,68481.0
2016-07-21 15:50:00,112.37,112.37,112.29,112.31,61163.0,97.3276,97.3276,97.2583,97.2756,61163.0
2016-07-21 15:55:00,112.3,112.43,112.3,112.37,196373.0,97.2669,97.3795,97.2669,97.3276,196373.0
2016-07-22 09:30:00,112.78,112.78,111.93,111.96,70030.0,97.6827,97.6827,96.9465,96.9724,70030.0
2016-07-22 09:35:00,112.01,112.15,111.99,112.09,13343.0,97.0158,97.137,96.9984,97.085,13343.0
2016-07-22 09:40:00,112.04,112.05,111.85,112.0,18212.0,97.0417,97.0504,96.8772,97.0071,18212.0
2016-07-22 09:45:00,112.0,112.1,111.98,112.09,17344.0,97.0071,97.0937,96.9898,97.085,17344.0
2016-07-22 09:50:00,112.1,112.27,112.1,112.27,19799.0,97.0937,97.2409,97.0937,97.2409,19799.0
2016-07-22 09:55:00,112.33,112.35,112.07,112.12,48457.0,97.2929,97.3102,97.0677,97.111,48457.0
2016-07-22 10:00:00,112.1,112.34,112.06,112.22,18574.0,97.0937,97.3016,97.0591,97.1976,18574.0
2016-07-22 10:05:00,112.22,112.3,112.14,112.17,12516.0,97.1976,97.2669,97.1284,97.1543,12516.0
2016-07-22 10:10:00,112.18,112.21,112.08,112.19,19235.0,97.163,97.189,97.0764,97.1717,19235.0
2016-07-22 10:15:00,112.18,112.25,112.15,112.17,17388.0,97.163,97.2236,97.137,97.1543,17388.0
2016-07-22 10:20:00,112.18,112.24,112.1,112.11,44748.0,97.163,97.215,97.0937,97.1024,44748.0
2016-07-22 10:25:00,112.12,112.22,112.12,112.18,29007.0,97.111,97.1976,97.111,97.163,29007.0
2016-07-22 10:30:00,112.19,112.22,112.07,112.18,14140.0,97.1717,97.1976,97.0677,97.163,14140.0
2016-07-22 10:35:00,112.17,112.39,112.14,112.39,14044.0,97.1543,97.3449,97.1284,97.3449,14044.0
2016-07-22 10:40:00,112.38,112.49,112.37,112.45,45323.0,97.3362,97.4315,97.3276,97.3969,45323.0
2016-07-22 10:45:00,112.47,112.58,112.38,112.58,35068.0,97.4142,97.5095,97.3362,97.5095,35068.0
2016-07-22 10:50:00,112.58,112.62,112.45,112.6,50900.0,97.5095,97.5441,97.3969,97.5268,50900.0
2016-07-22 10:55:00,112.61,112.64,112.58,112.59,18178.0,97.5354,97.5614,97.5095,97.5181,18178.0
2016-07-22 11:00:00,112.59,112.6,112.56,112.56,18019.0,97.5181,97.5268,97.4921,97.4921,18019.0
2016-07-22 11:05:00,112.57,112.63,112.54,112.63,7518.0,97.5008,97.5528,97.4748,97.5528,7518.0
2016-07-22 11:10:00,112.62,112.63,112.49,112.49,8964.0,97.5441,97.5528,97.4315,97.4315,8964.0
2016-07-22 11:15:00,112.5,112.54,112.45,112.51,7858.0,97.4402,97.4748,97.3969,97.4488,7858.0
2016-07-22 11:20:00,112.51,112.65,112.51,112.65,6129.0,97.4488,97.5701,97.4488,97.5701,6129.0
2016-07-22 11:25:00,112.65,112.66,112.63,112.63,8960.0,97.5701,97.5787,97.5528,97.5528,8960.0
2016-07-22 11:30:00,112.63,112.65,112.56,112.65,21423.0,97.5528,97.5701,97.4921,97.5701,21423.0
2016-07-22 11:35:00,112.64,112.69,112.63,112.65,6417.0,97.5614,97.6047,97.5528,97.5701,6417.0
2016-07-22 11:40:00,112.65,112.75,112.65,112.74,13523.0,97.5701,97.6567,97.5701,97.648,13523.0
2016-07-22 11:45:00,112.73,112.83,112.71,112.8,8886.0,97.6394,97.726,97.622,97.7,8886.0
2016-07-22 11:50:00,112.82,112.98,112.81,112.96,13477.0,97.7173,97.8559,97.7087,97.8386,13477.0
2016-07-22 11:55:00,112.95,113.04,112.93,113.02,14838.0,97.8299,97.9079,97.8126,97.8905,14838.0
2016-07-22 12:00:00,113.02,113.03,112.85,112.93,22956.0,97.8905,97.8992,97.7433,97.8126,22956.0
2016-07-22 12:05:00,112.91,113.0,112.89,112.94,19339.0,97.7953,97.8732,97.778,97.8213,19339.0
2016-07-22 12:10:00,112.94,113.0,112.93,113.0,11219.0,97.8213,97.8732,97.8126,97.8732,11219.0
2016-07-22 12:15:00,112.99,112.99,112.94,112.95,23542.0,97.8646,97.8646,97.8213,97.8299,23542.0
2016-07-22 12:20:00,112.97,113.06,112.96,113.06,14276.0,97.8472,97.9252,97.8386,97.9252,14276.0
2016-07-22 12:25:00,113.06,113.13,113.01,113.01,29527.0,97.9252,97.9858,97.8819,97.8819,29527.0
2016-07-22 12:30:00,113.01,113.01,112.92,112.95,9795.0,97.8819,97.8819,97.8039,97.8299,9795.0
2016-07-22 12:35:00,112.94,113.01,112.94,113.01,9301.0,97.8213,97.8819,97.8213,97.8819,9301.0
2016-07-22 12:40:00,113.0,113.04,112.97,113.01,8118.0,97.8732,97.9079,97.8472,97.8819,8118.0
2016-07-22 12:45:00,113.05,113.05,112.98,113.0,11648.0,97.9165,97.9165,97.8559,97.8732,11648.0
2016-07-22 12:50:00,113.0,113.07,112.99,113.0,8352.0,97.8732,97.9339,97.8646,97.8732,8352.0
2016-07-22 12:55:00,113.0,113.03,112.92,112.95,7798.0,97.8732,97.8992,97.8039,97.8299,7798.0
2016-07-22 13:00:00,112.93,113.01,112.91,112.93,19093.0,97.8126,97.8819,97.7953,97.8126,19093.0
2016-07-22 13:05:00,112.94,112.97,112.91,112.94,13207.0,97.8213,97.8472,97.7953,97.8213,13207.0
2016-07-22 13:10:00,112.96,112.96,112.92,112.95,7041.0,97.8386,97.8386,97.8039,97.8299,7041.0
2016-07-22 13:15:00,112.95,112.96,112.91,112.96,12065.0,97.8299,97.8386,97.7953,97.8386,12065.0
2016-07-22 13:20:00,112.94,112.97,112.93,112.94,9029.0,97.8213,97.8472,97.8126,97.8213,9029.0
2016-07-22 13:25:00,112.94,112.99,112.92,112.99,11885.0,97.8213,97.8646,97.8039,97.8646,11885.0
2016-07-22 13:30:00,112.99,113.06,112.98,113.06,13376.0,97.8646,97.9252,97.8559,97.9252,13376.0
2016-07-22 13:35:00,113.06,113.07,112.91,112.98,16550.0,97.9252,97.9339,97.7953,97.8559,16550.0
2016-07-22 13:40:00,112.99,112.99,112.79,112.8,16902.0,97.8646,97.8646,97.6913,97.7,16902.0
2016-07-22 13:45:00,112.79,112.8,112.76,112.79,8479.0,97.6913,97.7,97.6654,97.6913,8479.0
2016-07-22 13:50:00,112.79,112.81,112.76,112.79,9959.0,97.6913,97.7087,97.6654,97.6913,9959.0
2016-07-22 13:55:00,112.78,112.78,112.64,112.66,15870.0,97.6827,97.6827,97.5614,97.5787,15870.0
2016-07-22 14:00:00,112.65,112.71,112.64,112.7,12362.0,97.5701,97.622,97.5614,97.6134,12362.0
2016-07-22 14:05:00,112.7,112.8,112.69,112.79,15034.0,97.6134,97.7,97.6047,97.6913,15034.0
2016-07-22 14:10:00,112.79,112.81,112.64,112.64,10370.0,97.6913,97.7087,97.5614,97.5614,10370.0
2016-07-22 14:15:00,112.64,112.7,112.64,112.66,17547.0,97.5614,97.6134,97.5614,97.5787,17547.0
2016-07-22 14:20:00,112.65,112.73,112.65,112.73,7517.0,97.5701,97.6394,97.5701,97.6394,7517.0
2016-07-22 14:25:00,112.73,112.75,112.65,112.66,11564.0,97.6394,97.6567,97.5701,97.5787,11564.0
2016-07-22 14:30:00,112.66,112.66,112.57,112.63,9474.0,97.5787,97.5787,97.5008,97.5528,9474.0
2016-07-22 14:35:00,112.63,112.7,112.62,112.69,8308.0,97.5528,97.6134,97.5441,97.6047,8308.0
2016-07-22 14:40:00,112.7,112.76,112.69,112.7,14316.0,97.6134,97.6654,97.6047,97.6134,14316.0
2016-07-22 14:45:00,112.71,112.73,112.7,112.72,7637.0,97.622,97.6394,97.6134,97.6307,7637.0
2016-07-22 14:50:00,112.73,112.73,112.71,112.71,11253.0,97.6394,97.6394,97.622,97.622,11253.0
2016-07-22 14:55:00,112.72,112.78,112.68,112.72,17948.0,97.6307,97.6827,97.5961,97.6307,17948.0
2016-07-22 15:00:00,112.73,112.78,112.73,112.76,14815.0,97.6394,97.6827,97.6394,97.6654,14815.0
2016-07-22 15:05:00,112.76,112.8,112.73,112.77,27704.0,97.6654,97.7,97.6394,97.674,27704.0
2016-07-22 15:10:00,112.77,112.89,112.73,112.79,29943.0,97.674,97.778,97.6394,97.6913,29943.0
2016-07-22 15:15:00,112.79,112.86,112.77,112.85,11518.0,97.6913,97.752,97.674,97.7433,11518.0
2016-07-22 15:20:00,112.86,112.95,112.84,112.9,15904.0,97.752,97.8299,97.7346,97.7866,15904.0
2016-07-22 15:25:00,112.9,112.95,112.87,112.89,16185.0,97.7866,97.8299,97.7606,97.778,16185.0
2016-07-22 15:30:00,112.88,112.91,112.86,112.87,19333.0,97.7693,97.7953,97.752,97.7606,19333.0
2016-07-22 15:35:00,112.86,112.9,112.83,112.84,41760.0,97.752,97.7866,97.726,97.7346,41760.0
2016-07-22 15:40:00,112.84,112.85,112.78,112.84,32009.0,97.7346,97.7433,97.6827,97.7346,32009.0
2016-07-22 15:45:00,112.85,112.9,112.81,112.86,50289.0,97.7433,97.7866,97.7087,97.752,50289.0
2016-07-22 15:50:00,112.87,112.88,112.76,112.83,56037.0,97.7606,97.7693,97.6654,97.726,56037.0
2016-07-22 15:55:00,112.83,112.86,112.78,112.86,103670.0,97.726,97.752,97.6827,97.752,103670.0
2016-07-25 09:30:00,112.78,112.78,112.3,112.36,46070.0,97.6827,97.6827,97.2669,97.3189,46070.0
2016-07-25 09:35:00,112.5,112.5,112.29,112.41,24457.0,97.4402,97.4402,97.2583,97.3622,24457.0
2016-07-25 09:40:00,112.39,112.75,112.34,112.65,21497.0,97.3449,97.6567,97.3016,97.5701,21497.0
2016-07-25 09:45:00,112.65,112.75,112.52,112.57,21935.0,97.5701,97.6567,97.4575,97.5008,21935.0
2016-07-25 09:50:00,112.54,112.6,112.41,112.48,36203.0,97.4748,97.5268,97.3622,97.4228,36203.0
2016-07-25 09:55:00,112.45,112.59,112.44,112.47,34325.0,97.3969,97.5181,97.3882,97.4142,34325.0
2016-07-25 10:00:00,112.46,112.56,112.44,112.48,34888.0,97.4055,97.4921,97.3882,97.4228,34888.0
2016-07-25 10:05:00,112.5,112.51,112.3,112.3,26679.0,97.4402,97.4488,97.2669,97.2669,26679.0
2016-07-25 10:10:00,112.27,112.36,112.22,112.27,21450.0,97.2409,97.3189,97.1976,97.2409,21450.0
2016-07-25 10:15:00,112.27,112.39,112.27,112.33,15345.0,97.2409,97.3449,97.2409,97.2929,15345.0
2016-07-25 10:20:00,112.33,112.33,112.15,112.2,16992.0,97.2929,97.2929,97.137,97.1803,16992.0
2016-07-25 10:25:00,112.2,112.2,112.06,112.06,21965.0,97.1803,97.1803,97.0591,97.0591,21965.0
2016-07-25 10:30:00,112.07,112.22,112.06,112.21,15398.0,97.0677,97.1976,97.0591,97.189,15398.0
2016-07-25 10:35:00,112.21,112.29,112.18,112.27,14021.0,97.189,97.2583,97.163,97.2409,14021.0
2016-07-25 10:40:00,112.27,112.34,112.27,112.3,13669.0,97.2409,97.3016,97.2409,97.2669,13669.0
2016-07-25 10:45:00,112.3,112.36,112.29,112.3,11705.0,97.2669,97.3189,97.2583,97.2669,11705.0
2016-07-25 10:50:00,112.27,112.34,112.24,112.34,9106.0,97.2409,97.3016,97.215,97.3016,9106.0
2016-07-25 10:55:00,112.32,112.36,112.23,112.26,13043.0,97.2843,97.3189,97.2063,97.2323,13043.0
2016-07-25 11:00:00,112.26,112.27,112.2,112.22,12234.0,97.2323,97.2409,97.1803,97.1976,12234.0
2016-07-25 11:05:00,112.21,112.27,112.16,112.24,10891.0,97.189,97.2409,97.1457,97.215,10891.0
2016-07-25 11:10:00,112.22,112.25,112.17,112.25,8711.0,97.1976,97.2236,97.1543,97.2236,8711.0
2016-07-25 11:15:00,112.25,112.25,112.2,112.22,10628.0,97.2236,97.2236,97.1803,97.1976,10628.0
2016-07-25 11:20:00,112.21,112.26,112.19,112.25,21124.0,97.189,97.2323,97.1717,97.2236,21124.0
2016-07-25 11:25:00,112.25,112.4,112.24,112.34,14166.0,97.2236,97.3535,97.215,97.3016,14166.0
2016-07-25 11:30:00,112.33,112.36,112.26,112.36,12650.0,97.2929,97.3189,97.2323,97.3189,12650.0
2016-07-25 11:35:00,112.36,112.38,112.34,112.35,5839.0,97.3189,97.3362,97.3016,97.3102,5839.0
2016-07-25 11:40:00,112.35,112.35,112.23,112.23,9879.0,97.3102,97.3102,97.2063,97.2063,9879.0
2016-07-25 11:45:00,112.22,112.33,112.22,112.31,9053.0,97.1976,97.2929,97.1976,97.2756,9053.0
2016-07-25 11:50:00,112.31,112.39,112.29,112.39,12160.0,97.2756,97.3449,97.2583,97.3449,12160.0
2016-07-25 11:55:00,112.39,112.48,112.38,112.46,11818.0,97.3449,97.4228,97.3362,97.4055,11818.0
2016-07-25 12:00:00,112.46,112.48,112.34,112.34,8670.0,97.4055,97.4228,97.3016,97.3016,8670.0
2016-07-25 12:05:00,112.34,112.38,112.32,112.37,10467.0,97.3016,97.3362,97.2843,97.3276,10467.0
2016-07-25 12:10:00,112.36,112.36,112.26,112.32,11931.0,97.3189,97.3189,97.2323,97.2843,11931.0
2016-07-25 12:15:00,112.31,112.31,112.21,112.21,13949.0,97.2756,97.2756,97.189,97.189,13949.0
2016-07-25 12:20:00,112.22,112.25,112.19,112.22,11717.0,97.1976,97.2236,97.1717,97.1976,11717.0
2016-07-25 12:25:00,112.23,112.3,112.18,112.27,4516.0,97.2063,97.2669,97.163,97.2409,4516.0
2016-07-25 12:30:00,112.29,112.32,112.29,112.31,3953.0,97.2583,97.2843,97.2583,97.2756,3953.0
2016-07-25 12:35:00,112.32,112.35,112.3,112.35,6252.0,97.2843,97.3102,97.2669,97.3102,6252.0
2016-07-25 12:40:00,112.36,112.43,112.35,112.4,3541.0,97.3189,97.3795,97.3102,97.3535,3541.0
2016-07-25 12:45:00,112.42,112.55,112.41,112.55,7125.0,97.3709,97.4835,97.3622,97.4835,7125.0
2016-07-25 12:50:00,112.56,112.65,112.56,112.64,31328.0,97.4921,97.5701,97.4921,97.5614,31328.0
2016-07-25 12:55:00,112.64,112.68,112.58,112.6,38600.0,97.5614,97.5961,97.5095,97.5268,38600.0
2016-07-25 13:00:00,112.58,112.6,112.53,112.59,10142.0,97.5095,97.5268,97.4661,97.5181,10142.0
2016-07-25 13:05:00,112.55,112.56,112.51,112.53,5437.0,97.4835,97.4921,97.4488,97.4661,5437.0
2016-07-25 13:10:00,112.54,112.54,112.45,112.45,9738.0,97.4748,97.4748,97.3969,97.3969,9738.0
2016-07-25 13:15:00,112.44,112.57,112.44,112.54,9673.0,97.3882,97.5008,97.3882,97.4748,9673.0
2016-07-25 13:20:00,112.54,112.59,112.53,112.56,13449.0,97.4748,97.5181,97.4661,97.4921,13449.0
2016-07-25 13:25:00,112.56,112.62,112.54,112.59,8353.0,97.4921,97.5441,97.4748,97.5181,8353.0
2016-07-25 13:30:00,112.59,112.61,112.51,112.59,10294.0,97.5181,97.5354,97.4488,97.5181,10294.0
2016-07-25 13:35:00,112.6,112.6,112.48,112.54,5493.0,97.5268,97.5268,97.4228,97.4748,5493.0
2016-07-25 13:40:00,112.54,112.55,112.52,112.55,5523.0,97.4748,97.4835,97.4575,97.4835,5523.0
2016-07-25 13:45:00,112.55,112.56,112.52,112.54,6797.0,97.4835,97.4921,97.4575,97.4748,6797.0
2016-07-25 13:50:00,112.54,112.6,112.54,112.59,10282.0,97.4748,97.5268,97.4748,97.5181,10282.0
2016-07-25 13:55:00,112.59,112.59,112.55,112.59,7096.0,97.5181,97.5181,97.4835,97.5181,7096.0
2016-07-25 14:00:00,112.61,112.63,112.59,112.63,4784.0,97.5354,97.5528,97.5181,97.5528,4784.0
2016-07-25 14:05:00,112.62,112.76,112.61,112.76,11622.0,97.5441,97.6654,97.5354,97.6654,11622.0
2016-07-25 14:10:00,112.75,112.77,112.7,112.72,14474.0,97.6567,97.674,97.6134,97.6307,14474.0
2016-07-25 14:15:00,112.72,112.73,112.61,112.67,8603.0,97.6307,97.6394,97.5354,97.5874,8603.0
2016-07-25 14:20:00,112.66,112.71,112.65,112.66,9834.0,97.5787,97.622,97.5701,97.5787,9834.0
2016-07-25 14:25:00,112.67,112.72,112.64,112.64,14991.0,97.5874,97.6307,97.5614,97.5614,14991.0
2016-07-25 14:30:00,112.65,112.67,112.61,112.61,13050.0,97.5701,97.5874,97.5354,97.5354,13050.0
2016-07-25 14:35:00,112.63,112.63,112.52,112.62,41048.0,97.5528,97.5528,97.4575,97.5441,41048.0
2016-07-25 14:40:00,112.63,112.68,112.61,112.68,11604.0,97.5528,97.5961,97.5354,97.5961,11604.0
2016-07-25 14:45:00,112.67,112.67,112.61,112.66,10209.0,97.5874,97.5874,97.5354,97.5787,10209.0
2016-07-25 14:50:00,112.64,112.66,112.61,112.62,10894.0,97.5614,97.5787,97.5354,97.5441,10894.0
2016-07-25 14:55:00,112.62,112.64,112.52,112.64,12632.0,97.5441,97.5614,97.4575,97.5614,12632.0
2016-07-25 15:00:00,112.63,112.67,112.61,112.64,13241.0,97.5528,97.5874,97.5354,97.5614,13241.0
2016-07-25 15:05:00,112.64,112.66,112.62,112.65,23079.0,97.5614,97.5787,97.5441,97.5701,23079.0
2016-07-25 15:10:00,112.65,112.68,112.65,112.66,14910.0,97.5701,97.5961,97.5701,97.5787,14910.0
2016-07-25 15:15:00,112.66,112.68,112.58,112.59,11072.0,97.5787,97.5961,97.5095,97.5181,11072.0
2016-07-25 15:20:00,112.58,112.67,112.53,112.66,17930.0,97.5095,97.5874,97.4661,97.5787,17930.0
2016-07-25 15:25:00,112.63,112.64,112.58,112.58,15083.0,97.5528,97.5614,97.5095,97.5095,15083.0
2016-07-25 15:30:00,112.59,112.76,112.55,112.76,25799.0,97.5181,97.6654,97.4835,97.6654,25799.0
2016-07-25 15:35:00,112.76,112.79,112.75,112.76,19102.0,97.6654,97.6913,97.6567,97.6654,19102.0
2016-07-25 15:40:00,112.77,112.88,112.76,112.87,45460.0,97.674,97.7693,97.6654,97.7606,45460.0
2016-07-25 15:45:00,112.87,113.0,112.87,113.0,55154.0,97.7606,97.8732,97.7606,97.8732,55154.0
2016-07-25 15:50:00,113.0,113.02,112.94,113.02,99432.0,97.8732,97.8905,97.8213,97.8905,99432.0
2016-07-25 15:55:00,113.02,113.11,112.97,113.1,154631.0,97.8905,97.9685,97.8472,97.9598,154631.0
2016-07-26 09:30:00,113.4,113.84,112.96,113.8,88519.0,98.2197,98.6008,97.8386,98.5661,88519.0
2016-07-26 09:35:00,113.81,113.84,113.63,113.69,20700.0,98.5748,98.6008,98.4189,98.4709,20700.0
2016-07-26 09:40:00,113.68,113.76,113.54,113.63,21637.0,98.4622,98.5315,98.3409,98.4189,21637.0
2016-07-26 09:45:00,113.63,113.7,113.53,113.64,34412.0,98.4189,98.4795,98.3323,98.4276,34412.0
2016-07-26 09:50:00,113.62,113.7,113.58,113.66,40039.0,98.4102,98.4795,98.3756,98.4449,40039.0
2016-07-26 09:55:00,113.67,113.83,113.58,113.8,60726.0,98.4535,98.5921,98.3756,98.5661,60726.0
2016-07-26 10:00:00,113.81,113.81,113.72,113.78,17464.0,98.5748,98.5748,98.4968,98.5488,17464.0
2016-07-26 10:05:00,113.78,113.81,113.74,113.77,21678.0,98.5488,98.5748,98.5142,98.5402,21678.0
2016-07-26 10:10:00,113.77,113.84,113.74,113.81,12502.0,98.5402,98.6008,98.5142,98.5748,12502.0
2016-07-26 10:15:00,113.81,113.93,113.76,113.89,22327.0,98.5748,98.6787,98.5315,98.6441,22327.0
2016-07-26 10:20:00,113.89,114.07,113.78,114.07,22966.0,98.6441,98.8,98.5488,98.8,22966.0
2016-07-26 10:25:00,114.09,114.28,114.04,114.25,38603.0,98.8173,98.9819,98.774,98.9559,38603.0
2016-07-26 10:30:00,114.25,114.33,114.2,114.26,33952.0,98.9559,99.0252,98.9126,98.9646,33952.0
2016-07-26 10:35:00,114.27,114.28,114.13,114.15,16235.0,98.9732,98.9819,98.852,98.8693,16235.0
2016-07-26 10:40:00,114.15,114.19,114.03,114.1,15053.0,98.8693,98.9039,98.7653,98.826,15053.0
2016-07-26 10:45:00,114.11,114.15,113.97,113.97,15379.0,98.8346,98.8693,98.7134,98.7134,15379.0
2016-07-26 10:50:00,113.97,113.97,113.66,113.7,17178.0,98.7134,98.7134,98.4449,98.4795,17178.0
2016-07-26 10:55:00,113.71,113.75,113.53,113.54,53424.0,98.4882,98.5228,98.3323,98.3409,53424.0
2016-07-26 11:00:00,113.49,113.64,113.43,113.6,18177.0,98.2976,98.4276,98.2457,98.3929,18177.0
2016-07-26 11:05:00,113.58,113.6,113.45,113.49,31014.0,98.3756,98.3929,98.263,98.2976,31014.0
2016-07-26 11:10:00,113.49,113.54,113.39,113.54,13330.0,98.2976,98.3409,98.211,98.3409,13330.0
2016-07-26 11:15:00,113.56,113.61,113.45,113.59,14709.0,98.3583,98.4016,98.263,98.3842,14709.0
2016-07-26 11:20:00,113.6,113.73,113.54,113.72,19450.0,98.3929,98.5055,98.3409,98.4968,19450.0
2016-07-26 11:25:00,113.72,113.77,113.68,113.74,25604.0,98.4968,98.5402,98.4622,98.5142,25604.0
2016-07-26 11:30:00,113.76,113.77,113.44,113.45,31523.0,98.5315,98.5402,98.2543,98.263,31523.0
2016-07-26 11:35:00,113.46,113.55,113.41,113.44,11520.0,98.2716,98.3496,98.2283,98.2543,11520.0
2016-07-26 11:40:00,113.46,113.46,113.33,113.34,14255.0,98.2716,98.2716,98.1591,98.1677,14255.0
2016-07-26 11:45:00,113.33,113.37,113.29,113.35,13004.0,98.1591,98.1937,98.1244,98.1764,13004.0
2016-07-26 11:50:00,113.35,113.54,113.32,113.48,28325.0,98.1764,98.3409,98.1504,98.289,28325.0
2016-07-26 11:55:00,113.5,113.56,113.49,113.55,13512.0,98.3063,98.3583,98.2976,98.3496,13512.0
2016-07-26 12:00:00,113.55,113.59,113.51,113.55,11064.0,98.3496,98.3842,98.315,98.3496,11064.0
2016-07-26 12:05:00,113.59,113.62,113.54,113.55,11875.0,98.3842,98.4102,98.3409,98.3496,11875.0
2016-07-26 12:10:00,113.56,113.59,113.54,113.59,11060.0,98.3583,98.3842,98.3409,98.3842,11060.0
2016-07-26 12:15:00,113.6,113.67,113.59,113.66,11543.0,98.3929,98.4535,98.3842,98.4449,11543.0
2016-07-26 12:20:00,113.66,113.8,113.66,113.72,10246.0,98.4449,98.5661,98.4449,98.4968,10246.0
2016-07-26 12:25:00,113.72,113.72,113.66,113.67,6126.0,98.4968,98.4968,98.4449,98.4535,6126.0
2016-07-26 12:30:00,113.66,113.71,113.64,113.66,8513.0,98.4449,98.4882,98.4276,98.4449,8513.0
2016-07-26 12:35:00,113.66,113.69,113.62,113.63,11501.0,98.4449,98.4709,98.4102,98.4189,11501.0
2016-07-26 12:40:00,113.63,113.63,113.54,113.61,6592.0,98.4189,98.4189,98.3409,98.4016,6592.0
2016-07-26 12:45:00,113.61,113.67,113.57,113.66,8278.0,98.4016,98.4535,98.3669,98.4449,8278.0
2016-07-26 12:50:00,113.66,113.67,113.61,113.61,6898.0,98.4449,98.4535,98.4016,98.4016,6898.0
2016-07-26 12:55:00,113.59,113.61,113.56,113.58,3665.0,98.3842,98.4016,98.3583,98.3756,3665.0
2016-07-26 13:00:00,113.58,113.58,113.53,113.53,3358.0,98.3756,98.3756,98.3323,98.3323,3358.0
2016-07-26 13:05:00,113.54,113.6,113.53,113.6,6807.0,98.3409,98.3929,98.3323,98.3929,6807.0
2016-07-26 13:10:00,113.59,113.62,113.55,113.58,12418.0,98.3842,98.4102,98.3496,98.3756,12418.0
2016-07-26 13:15:00,113.57,113.59,113.55,113.58,6638.0,98.3669,98.3842,98.3496,98.3756,6638.0
2016-07-26 13:20:00,113.55,113.55,113.33,113.33,16751.0,98.3496,98.3496,98.1591,98.1591,16751.0
2016-07-26 13:25:00,113.33,113.49,113.29,113.44,30295.0,98.1591,98.2976,98.1244,98.2543,30295.0
2016-07-26 13:30:00,113.44,113.5,113.39,113.47,34199.0,98.2543,98.3063,98.211,98.2803,34199.0
2016-07-26 13:35:00,113.47,113.58,113.44,113.56,17726.0,98.2803,98.3756,98.2543,98.3583,17726.0
2016-07-26 13:40:00,113.55,113.6,113.54,113.58,17535.0,98.3496,98.3929,98.3409,98.3756,17535.0
2016-07-26 13:45:00,113.58,113.6,113.55,113.56,15156.0,98.3756,98.3929,98.3496,98.3583,15156.0
2016-07-26 13:50:00,113.55,113.59,113.54,113.58,16881.0,98.3496,98.3842,98.3409,98.3756,16881.0
2016-07-26 13:55:00,113.58,113.59,113.55,113.57,13789.0,98.3756,98.3842,98.3496,98.3669,13789.0
2016-07-26 14:00:00,113.57,113.62,113.56,113.59,9516.0,98.3669,98.4102,98.3583,98.3842,9516.0
2016-07-26 14:05:00,113.58,113.61,113.54,113.55,25404.0,98.3756,98.4016,98.3409,98.3496,25404.0
2016-07-26 14:10:00,113.55,113.61,113.54,113.57,47175.0,98.3496,98.4016,98.3409,98.3669,47175.0
2016-07-26 14:15:00,113.58,113.61,113.56,113.57,11520.0,98.3756,98.4016,98.3583,98.3669,11520.0
2016-07-26 14:20:00,113.58,113.73,113.57,113.73,11763.0,98.3756,98.5055,98.3669,98.5055,11763.0
2016-07-26 14:25:00,113.72,113.86,113.71,113.8,14418.0,98.4968,98.6181,98.4882,98.5661,14418.0
2016-07-26 14:30:00,113.82,113.9,113.81,113.87,16147.0,98.5835,98.6527,98.5748,98.6268,16147.0
2016-07-26 14:35:00,113.87,113.93,113.87,113.9,12303.0,98.6268,98.6787,98.6268,98.6527,12303.0
2016-07-26 14:40:00,113.9,113.96,113.9,113.93,17199.0,98.6527,98.7047,98.6527,98.6787,17199.0
2016-07-26 14:45:00,113.92,113.93,113.83,113.83,34362.0,98.6701,98.6787,98.5921,98.5921,34362.0
2016-07-26 14:50:00,113.84,113.84,113.8,113.84,10062.0,98.6008,98.6008,98.5661,98.6008,10062.0
2016-07-26 14:55:00,113.83,113.87,113.75,113.75,13115.0,98.5921,98.6268,98.5228,98.5228,13115.0
2016-07-26 15:00:00,113.75,113.85,113.74,113.83,16676.0,98.5228,98.6094,98.5142,98.5921,16676.0
2016-07-26 15:05:00,113.83,114.0,113.82,114.0,92687.0,98.5921,98.7394,98.5835,98.7394,92687.0
2016-07-26 15:10:00,114.01,114.09,113.86,113.96,78554.0,98.748,98.8173,98.6181,98.7047,78554.0
2016-07-26 15:15:00,113.97,114.15,113.96,113.99,153939.0,98.7134,98.8693,98.7047,98.7307,153939.0
2016-07-26 15:20:00,114.0,114.09,113.99,114.06,27733.0,98.7394,98.8173,98.7307,98.7913,27733.0
2016-07-26 15:25:00,114.06,114.21,114.04,114.16,48336.0,98.7913,98.9212,98.774,98.8779,48336.0
2016-07-26 15:30:00,114.16,114.42,114.14,114.27,166196.0,98.8779,99.1031,98.8606,98.9732,166196.0
2016-07-26 15:35:00,114.28,114.37,114.13,114.17,65317.0,98.9819,99.0598,98.852,98.8866,65317.0
2016-07-26 15:40:00,114.16,114.34,114.09,114.32,95902.0,98.8779,99.0338,98.8173,99.0165,95902.0
2016-07-26 15:45:00,114.34,114.41,114.25,114.31,101589.0,99.0338,99.0945,98.9559,99.0079,101589.0
2016-07-26 15:50:00,114.3,114.3,114.16,114.18,54615.0,98.9992,98.9992,98.8779,98.8953,54615.0
2016-07-26 15:55:00,114.17,114.33,114.16,114.24,82637.0,98.8866,99.0252,98.8779,98.9472,82637.0
2016-07-27 09:30:00,114.45,114.45,113.21,113.41,114087.0,99.1291,99.1291,98.0551,98.2283,114087.0
2016-07-27 09:35:00,113.38,113.94,113.38,113.93,17233.0,98.2024,98.6874,98.2024,98.6787,17233.0
2016-07-27 09:40:00,113.9,114.03,113.73,113.73,27441.0,98.6527,98.7653,98.5055,98.5055,27441.0
2016-07-27 09:45:00,113.8,113.94,113.76,113.83,15786.0,98.5661,98.6874,98.5315,98.5921,15786.0
2016-07-27 09:50:00,113.88,114.05,113.88,113.96,12118.0,98.6354,98.7827,98.6354,98.7047,12118.0
2016-07-27 09:55:00,113.96,114.05,113.91,114.05,11422.0,98.7047,98.7827,98.6614,98.7827,11422.0
2016-07-27 10:00:00,114.07,114.07,113.76,113.81,22687.0,98.8,98.8,98.5315,98.5748,22687.0
2016-07-27 10:05:00,113.84,113.92,113.76,113.88,14539.0,98.6008,98.6701,98.5315,98.6354,14539.0
2016-07-27 10:10:00,113.88,114.06,113.85,114.06,14484.0,98.6354,98.7913,98.6094,98.7913,14484.0
2016-07-27 10:15:00,114.08,114.13,114.0,114.06,14654.0,98.8087,98.852,98.7394,98.7913,14654.0
2016-07-27 10:20:00,114.06,114.06,113.94,114.05,9027.0,98.7913,98.7913,98.6874,98.7827,9027.0
2016-07-27 10:25:00,114.04,114.09,114.01,114.06,13513.0,98.774,98.8173,98.748,98.7913,13513.0
2016-07-27 10:30:00,114.06,114.08,113.99,114.01,19484.0,98.7913,98.8087,98.7307,98.748,19484.0
2016-07-27 10:35:00,114.0,114.09,113.88,113.88,27171.0,98.7394,98.8173,98.6354,98.6354,27171.0
2016-07-27 10:40:00,113.87,113.88,113.74,113.74,11349.0,98.6268,98.6354,98.5142,98.5142,11349.0
2016-07-27 10:45:00,113.74,113.85,113.7,113.83,16975.0,98.5142,98.6094,98.4795,98.5921,16975.0
2016-07-27 10:50:00,113.82,113.92,113.77,113.86,12461.0,98.5835,98.6701,98.5402,98.6181,12461.0
2016-07-27 10:55:00,113.83,113.84,113.7,113.7,11154.0,98.5921,98.6008,98.4795,98.4795,11154.0
2016-07-27 11:00:00,113.67,113.7,113.58,113.63,11997.0,98.4535,98.4795,98.3756,98.4189,11997.0
2016-07-27 11:05:00,113.65,113.66,113.59,113.59,7679.0,98.4362,98.4449,98.3842,98.3842,7679.0
2016-07-27 11:10:00,113.6,113.7,113.57,113.64,12886.0,98.3929,98.4795,98.3669,98.4276,12886.0
2016-07-27 11:15:00,113.62,113.64,113.52,113.52,23702.0,98.4102,98.4276,98.3236,98.3236,23702.0
2016-07-27 11:20:00,113.51,113.63,113.51,113.62,14046.0,98.315,98.4189,98.315,98.4102,14046.0
2016-07-27 11:25:00,113.64,113.75,113.64,113.72,47857.0,98.4276,98.5228,98.4276,98.4968,47857.0
2016-07-27 11:30:00,113.7,113.71,113.49,113.52,38218.0,98.4795,98.4882,98.2976,98.3236,38218.0
2016-07-27 11:35:00,113.53,113.58,113.5,113.53,13754.0,98.3323,98.3756,98.3063,98.3323,13754.0
2016-07-27 11:40:00,113.52,113.58,113.48,113.53,6918.0,98.3236,98.3756,98.289,98.3323,6918.0
2016-07-27 11:45:00,113.52,113.61,113.52,113.61,9600.0,98.3236,98.4016,98.3236,98.4016,9600.0
2016-07-27 11:50:00,113.62,113.62,113.53,113.53,19468.0,98.4102,98.4102,98.3323,98.3323,19468.0
2016-07-27 11:55:00,113.52,113.57,113.5,113.57,35998.0,98.3236,98.3669,98.3063,98.3669,35998.0
2016-07-27 12:00:00,113.57,113.66,113.55,113.58,12240.0,98.3669,98.4449,98.3496,98.3756,12240.0
2016-07-27 12:05:00,113.58,113.68,113.55,113.66,22591.0,98.3756,98.4622,98.3496,98.4449,22591.0
2016-07-27 12:10:00,113.67,113.68,113.65,113.67,8380.0,98.4535,98.4622,98.4362,98.4535,8380.0
2016-07-27 12:15:00,113.66,113.8,113.65,113.75,11539.0,98.4449,98.5661,98.4362,98.5228,11539.0
2016-07-27 12:20:00,113.71,113.71,113.63,113.7,27939.0,98.4882,98.4882,98.4189,98.4795,27939.0
2016-07-27 12:25:00,113.7,113.74,113.6,113.69,31813.0,98.4795,98.5142,98.3929,98.4709,31813.0
2016-07-27 12:30:00,113.69,113.7,113.51,113.54,24375.0,98.4709,98.4795,98.315,98.3409,24375.0
2016-07-27 12:35:00,113.54,113.63,113.53,113.63,16041.0,98.3409,98.4189,98.3323,98.4189,16041.0
2016-07-27 12:40:00,113.64,113.69,113.64,113.66,5075.0,98.4276,98.4709,98.4276,98.4449,5075.0
2016-07-27 12:45:00,113.64,113.71,113.61,113.71,32604.0,98.4276,98.4882,98.4016,98.4882,32604.0
2016-07-27 12:50:00,113.7,113.72,113.64,113.69,27563.0,98.4795,98.4968,98.4276,98.4709,27563.0
2016-07-27 12:55:00,113.68,113.73,113.65,113.69,8006.0,98.4622,98.5055,98.4362,98.4709,8006.0
2016-07-27 13:00:00,113.71,113.74,113.65,113.68,5225.0,98.4882,98.5142,98.4362,98.4622,5225.0
2016-07-27 13:05:00,113.67,113.72,113.64,113.7,5913.0,98.4535,98.4968,98.4276,98.4795,5913.0
2016-07-27 13:10:00,113.69,113.7,113.6,113.63,5641.0,98.4709,98.4795,98.3929,98.4189,5641.0
2016-07-27 13:15:00,113.64,113.69,113.62,113.68,8781.0,98.4276,98.4709,98.4102,98.4622,8781.0
2016-07-27 13:20:00,113.68,113.68,113.63,113.67,13924.0,98.4622,98.4622,98.4189,98.4535,13924.0
2016-07-27 13:25:00,113.68,113.77,113.68,113.69,7787.0,98.4622,98.5402,98.4622,98.4709,7787.0
2016-07-27 13:30:00,113.71,113.72,113.66,113.7,7190.0,98.4882,98.4968,98.4449,98.4795,7190.0
2016-07-27 13:35:00,113.7,113.77,113.7,113.73,4838.0,98.4795,98.5402,98.4795,98.5055,4838.0
2016-07-27 13:40:00,113.73,113.87,113.7,113.87,12176.0,98.5055,98.6268,98.4795,98.6268,12176.0
2016-07-27 13:45:00,113.89,113.98,113.87,113.97,13369.0,98.6441,98.722,98.6268,98.7134,13369.0
2016-07-27 13:50:00,113.98,113.98,113.83,113.85,5716.0,98.722,98.722,98.5921,98.6094,5716.0
2016-07-27 13:55:00,113.86,113.93,113.83,113.93,6937.0,98.6181,98.6787,98.5921,98.6787,6937.0
2016-07-27 14:00:00,113.92,114.1,113.64,113.98,49403.0,98.6701,98.826,98.4276,98.722,49403.0
2016-07-27 14:05:00,113.96,114.03,113.71,113.75,17480.0,98.7047,98.7653,98.4882,98.5228,17480.0
2016-07-27 14:10:00,113.76,113.94,113.73,113.81,14205.0,98.5315,98.6874,98.5055,98.5748,14205.0
2016-07-27 14:15:00,113.81,114.12,113.81,114.0,22219.0,98.5748,98.8433,98.5748,98.7394,22219.0
2016-07-27 14:20:00,114.0,114.11,114.0,114.08,9687.0,98.7394,98.8346,98.7394,98.8087,9687.0
2016-07-27 14:25:00,114.07,114.08,113.95,113.95,15592.0,98.8,98.8087,98.6961,98.6961,15592.0
2016-07-27 14:30:00,113.98,114.02,113.92,113.94,10481.0,98.722,98.7567,98.6701,98.6874,10481.0
2016-07-27 14:35:00,113.95,114.03,113.85,113.91,13271.0,98.6961,98.7653,98.6094,98.6614,13271.0
2016-07-27 14:40:00,113.9,113.92,113.83,113.9,8716.0,98.6527,98.6701,98.5921,98.6527,8716.0
2016-07-27 14:45:00,113.91,113.91,113.8,113.84,16078.0,98.6614,98.6614,98.5661,98.6008,16078.0
2016-07-27 14:50:00,113.82,113.9,113.82,113.9,14994.0,98.5835,98.6527,98.5835,98.6527,14994.0
2016-07-27 14:55:00,113.89,113.92,113.86,113.88,9840.0,98.6441,98.6701,98.6181,98.6354,9840.0
2016-07-27 15:00:00,113.89,113.97,113.87,113.89,14890.0,98.6441,98.7134,98.6268,98.6441,14890.0
2016-07-27 15:05:00,113.89,113.99,113.87,113.88,15059.0,98.6441,98.7307,98.6268,98.6354,15059.0
2016-07-27 15:10:00,113.88,113.98,113.87,113.95,20608.0,98.6354,98.722,98.6268,98.6961,20608.0
2016-07-27 15:15:00,113.96,114.09,113.96,113.97,18948.0,98.7047,98.8173,98.7047,98.7134,18948.0
2016-07-27 15:20:00,113.97,114.0,113.89,113.97,22732.0,98.7134,98.7394,98.6441,98.7134,22732.0
2016-07-27 15:25:00,113.97,113.98,113.83,113.93,37646.0,98.7134,98.722,98.5921,98.6787,37646.0
2016-07-27 15:30:00,113.95,114.02,113.93,114.02,32449.0,98.6961,98.7567,98.6787,98.7567,32449.0
2016-07-27 15:35:00,114.02,114.05,113.99,114.01,35869.0,98.7567,98.7827,98.7307,98.748,35869.0
2016-07-27 15:40:00,114.01,114.03,113.94,113.97,46308.0,98.748,98.7653,98.6874,98.7134,46308.0
2016-07-27 15:45:00,113.95,113.98,113.74,113.76,62309.0,98.6961,98.722,98.5142,98.5315,62309.0
2016-07-27 15:50:00,113.75,113.84,113.74,113.79,55575.0,98.5228,98.6008,98.5142,98.5575,55575.0
2016-07-27 15:55:00,113.79,113.8,113.68,113.73,128311.0,98.5575,98.5661,98.4622,98.5055,128311.0
2016-07-28 09:30:00,113.93,113.93,113.17,113.17,39154.0,98.6787,98.6787,98.0205,98.0205,39154.0
2016-07-28 09:35:00,113.18,113.3,112.87,112.87,30647.0,98.0291,98.1331,97.7606,97.7606,30647.0
2016-07-28 09:40:00,112.93,113.47,112.93,113.36,33677.0,97.8126,98.2803,97.8126,98.185,33677.0
2016-07-28 09:45:00,113.34,113.34,112.97,113.15,30059.0,98.1677,98.1677,97.8472,98.0031,30059.0
2016-07-28 09:50:00,113.12,113.25,113.09,113.19,15903.0,97.9772,98.0898,97.9512,98.0378,15903.0
2016-07-28 09:55:00,113.19,113.19,112.91,112.94,15154.0,98.0378,98.0378,97.7953,97.8213,15154.0
2016-07-28 10:00:00,112.96,113.21,112.95,113.17,27815.0,97.8386,98.0551,97.8299,98.0205,27815.0
2016-07-28 10:05:00,113.16,113.36,113.08,113.28,20794.0,98.0118,98.185,97.9425,98.1157,20794.0
2016-07-28 10:10:00,113.27,113.36,112.97,112.97,24935.0,98.1071,98.185,97.8472,97.8472,24935.0
2016-07-28 10:15:00,112.97,113.02,112.81,112.85,12407.0,97.8472,97.8905,97.7087,97.7433,12407.0
2016-07-28 10:20:00,112.86,112.97,112.73,112.86,36620.0,97.752,97.8472,97.6394,97.752,36620.0
2016-07-28 10:25:00,112.85,112.87,112.7,112.82,9172.0,97.7433,97.7606,97.6134,97.7173,9172.0
2016-07-28 10:30:00,112.82,112.82,112.62,112.62,19669.0,97.7173,97.7173,97.5441,97.5441,19669.0
2016-07-28 10:35:00,112.63,112.69,112.57,112.68,21801.0,97.5528,97.6047,97.5008,97.5961,21801.0
2016-07-28 10:40:00,112.7,112.83,112.7,112.76,12504.0,97.6134,97.726,97.6134,97.6654,12504.0
2016-07-28 10:45:00,112.78,112.79,112.53,112.53,19429.0,97.6827,97.6913,97.4661,97.4661,19429.0
2016-07-28 10:50:00,112.53,112.62,112.44,112.59,27492.0,97.4661,97.5441,97.3882,97.5181,27492.0
2016-07-28 10:55:00,112.58,112.82,112.45,112.76,38761.0,97.5095,97.7173,97.3969,97.6654,38761.0
2016-07-28 11:00:00,112.77,112.86,112.76,112.8,11789.0,97.674,97.752,97.6654,97.7,11789.0
2016-07-28 11:05:00,112.81,112.81,112.56,112.59,54839.0,97.7087,97.7087,97.4921,97.5181,54839.0
2016-07-28 11:10:00,112.57,112.61,112.44,112.47,19502.0,97.5008,97.5354,97.3882,97.4142,19502.0
2016-07-28 11:15:00,112.47,112.51,112.42,112.45,20363.0,97.4142,97.4488,97.3709,97.3969,20363.0
2016-07-28 11:20:00,112.47,112.47,112.36,112.41,15406.0,97.4142,97.4142,97.3189,97.3622,15406.0
2016-07-28 11:25:00,112.4,112.42,112.33,112.34,9701.0,97.3535,97.3709,97.2929,97.3016,9701.0
2016-07-28 11:30:00,112.34,112.4,112.23,112.23,20219.0,97.3016,97.3535,97.2063,97.2063,20219.0
2016-07-28 11:35:00,112.27,112.33,112.21,112.24,10991.0,97.2409,97.2929,97.189,97.215,10991.0
2016-07-28 11:40:00,112.22,112.23,112.14,112.21,14750.0,97.1976,97.2063,97.1284,97.189,14750.0
2016-07-28 11:45:00,112.2,112.27,112.17,112.22,15396.0,97.1803,97.2409,97.1543,97.1976,15396.0
2016-07-28 11:50:00,112.24,112.26,112.12,112.17,25001.0,97.215,97.2323,97.111,97.1543,25001.0
2016-07-28 11:55:00,112.18,112.25,112.16,112.17,17315.0,97.163,97.2236,97.1457,97.1543,17315.0
2016-07-28 12:00:00,112.18,112.2,112.15,112.19,11567.0,97.163,97.1803,97.137,97.1717,11567.0
2016-07-28 12:05:00,112.16,112.2,112.12,112.14,11917.0,97.1457,97.1803,97.111,97.1284,11917.0
2016-07-28 12:10:00,112.14,112.21,112.12,112.13,18536.0,97.1284,97.189,97.111,97.1197,18536.0
2016-07-28 12:15:00,112.14,112.16,112.11,112.16,14450.0,97.1284,97.1457,97.1024,97.1457,14450.0
2016-07-28 12:20:00,112.16,112.25,112.15,112.2,43201.0,97.1457,97.2236,97.137,97.1803,43201.0
2016-07-28 12:25:00,112.2,112.23,112.16,112.2,21094.0,97.1803,97.2063,97.1457,97.1803,21094.0
2016-07-28 12:30:00,112.2,112.23,112.2,112.23,17646.0,97.1803,97.2063,97.1803,97.2063,17646.0
2016-07-28 12:35:00,112.23,112.26,112.19,112.2,8925.0,97.2063,97.2323,97.1717,97.1803,8925.0
2016-07-28 12:40:00,112.19,112.29,112.17,112.28,23673.0,97.1717,97.2583,97.1543,97.2496,23673.0
2016-07-28 12:45:00,112.27,112.28,112.22,112.28,8223.0,97.2409,97.2496,97.1976,97.2496,8223.0
2016-07-28 12:50:00,112.29,112.31,112.22,112.23,9057.0,97.2583,97.2756,97.1976,97.2063,9057.0
2016-07-28 12:55:00,112.22,112.27,112.22,112.26,7767.0,97.1976,97.2409,97.1976,97.2323,7767.0
2016-07-28 13:00:00,112.27,112.47,112.26,112.46,11302.0,97.2409,97.4142,97.2323,97.4055,11302.0
2016-07-28 13:05:00,112.45,112.48,112.41,112.48,8705.0,97.3969,97.4228,97.3622,97.4228,8705.0
2016-07-28 13:10:00,112.47,112.49,112.46,112.47,8825.0,97.4142,97.4315,97.4055,97.4142,8825.0
2016-07-28 13:15:00,112.46,112.47,112.42,112.45,9482.0,97.4055,97.4142,97.3709,97.3969,9482.0
2016-07-28 13:20:00,112.45,112.45,112.36,112.37,11627.0,97.3969,97.3969,97.3189,97.3276,11627.0
2016-07-28 13:25:00,112.36,112.45,112.36,112.44,11466.0,97.3189,97.3969,97.3189,97.3882,11466.0
2016-07-28 13:30:00,112.45,112.45,112.36,112.38,15306.0,97.3969,97.3969,97.3189,97.3362,15306.0
2016-07-28 13:35:00,112.39,112.45,112.39,112.41,17468.0,97.3449,97.3969,97.3449,97.3622,17468.0
2016-07-28 13:40:00,112.41,112.44,112.39,112.39,9467.0,97.3622,97.3882,97.3449,97.3449,9467.0
2016-07-28 13:45:00,112.4,112.41,112.37,112.39,13193.0,97.3535,97.3622,97.3276,97.3449,13193.0
2016-07-28 13:50:00,112.4,112.42,112.33,112.35,15091.0,97.3535,97.3709,97.2929,97.3102,15091.0
2016-07-28 13:55:00,112.33,112.44,112.31,112.44,24422.0,97.2929,97.3882,97.2756,97.3882,24422.0
2016-07-28 14:00:00,112.42,112.46,112.38,112.4,19824.0,97.3709,97.4055,97.3362,97.3535,19824.0
2016-07-28 14:05:00,112.41,112.42,112.3,112.3,19744.0,97.3622,97.3709,97.2669,97.2669,19744.0
2016-07-28 14:10:00,112.31,112.32,112.22,112.24,27036.0,97.2756,97.2843,97.1976,97.215,27036.0
2016-07-28 14:15:00,112.25,112.33,112.24,112.27,22067.0,97.2236,97.2929,97.215,97.2409,22067.0
2016-07-28 14:20:00,112.27,112.3,112.23,112.3,9988.0,97.2409,97.2669,97.2063,97.2669,9988.0
2016-07-28 14:25:00,112.3,112.32,112.22,112.22,11626.0,97.2669,97.2843,97.1976,97.1976,11626.0
2016-07-28 14:30:00,112.23,112.24,112.19,112.22,18954.0,97.2063,97.215,97.1717,97.1976,18954.0
2016-07-28 14:35:00,112.23,112.33,112.21,112.31,15225.0,97.2063,97.2929,97.189,97.2756,15225.0
2016-07-28 14:40:00,112.3,112.31,112.27,112.3,9019.0,97.2669,97.2756,97.2409,97.2669,9019.0
2016-07-28 14:45:00,112.3,112.31,112.22,112.22,15295.0,97.2669,97.2756,97.1976,97.1976,15295.0
2016-07-28 14:50:00,112.23,112.25,112.14,112.15,26920.0,97.2063,97.2236,97.1284,97.137,26920.0
2016-07-28 14:55:00,112.14,112.15,112.06,112.09,19602.0,97.1284,97.137,97.0591,97.085,19602.0
2016-07-28 15:00:00,112.1,112.19,112.1,112.18,21267.0,97.0937,97.1717,97.0937,97.163,21267.0
2016-07-28 15:05:00,112.18,112.19,112.06,112.07,39489.0,97.163,97.1717,97.0591,97.0677,39489.0
2016-07-28 15:10:00,112.07,112.11,112.0,112.02,39223.0,97.0677,97.1024,97.0071,97.0244,39223.0
2016-07-28 15:15:00,112.01,112.04,111.92,111.95,39850.0,97.0158,97.0417,96.9378,96.9638,39850.0
2016-07-28 15:20:00,111.94,112.04,111.94,111.97,38297.0,96.9551,97.0417,96.9551,96.9811,38297.0
2016-07-28 15:25:00,111.98,112.0,111.94,111.99,30804.0,96.9898,97.0071,96.9551,96.9984,30804.0
2016-07-28 15:30:00,111.99,112.1,111.98,112.06,47598.0,96.9984,97.0937,96.9898,97.0591,47598.0
2016-07-28 15:35:00,112.06,112.15,112.05,112.14,44255.0,97.0591,97.137,97.0504,97.1284,44255.0
2016-07-28 15:40:00,112.13,112.19,112.13,112.19,31292.0,97.1197,97.1717,97.1197,97.1717,31292.0
2016-07-28 15:45:00,112.2,112.27,112.17,112.2,67347.0,97.1803,97.2409,97.1543,97.1803,67347.0
2016-07-28 15:50:00,112.21,112.22,112.13,112.14,84862.0,97.189,97.1976,97.1197,97.1284,84862.0
2016-07-28 15:55:00,112.14,112.17,112.06,112.08,98086.0,97.1284,97.1543,97.0591,97.0764,98086.0
2016-07-29 09:30:00,112.4,112.4,111.94,112.24,30865.0,97.3535,97.3535,96.9551,97.215,30865.0
2016-07-29 09:35:00,112.16,112.16,112.01,112.05,6557.0,97.1457,97.1457,97.0158,97.0504,6557.0
2016-07-29 09:40:00,112.04,112.04,111.9,111.95,10201.0,97.0417,97.0417,96.9205,96.9638,10201.0
2016-07-29 09:45:00,112.02,112.11,111.7,111.77,19476.0,97.0244,97.1024,96.7473,96.8079,19476.0
2016-07-29 09:50:00,111.76,111.89,111.72,111.78,9045.0,96.7992,96.9118,96.7646,96.8165,9045.0
2016-07-29 09:55:00,111.75,111.84,111.65,111.67,33983.0,96.7906,96.8685,96.7039,96.7213,33983.0
2016-07-29 10:00:00,111.69,111.7,111.37,111.37,16600.0,96.7386,96.7473,96.4614,96.4614,16600.0
2016-07-29 10:05:00,111.35,111.47,111.33,111.45,24927.0,96.4441,96.548,96.4268,96.5307,24927.0
2016-07-29 10:10:00,111.46,111.58,111.43,111.52,10943.0,96.5394,96.6433,96.5134,96.5913,10943.0
2016-07-29 10:15:00,111.49,111.54,111.43,111.52,11533.0,96.5654,96.6087,96.5134,96.5913,11533.0
2016-07-29 10:20:00,111.51,111.6,111.47,111.47,11681.0,96.5827,96.6606,96.548,96.548,11681.0
2016-07-29 10:25:00,111.46,111.5,111.39,111.45,17373.0,96.5394,96.574,96.4787,96.5307,17373.0
2016-07-29 10:30:00,111.43,111.58,111.41,111.56,14372.0,96.5134,96.6433,96.4961,96.626,14372.0
2016-07-29 10:35:00,111.58,111.77,111.58,111.74,21858.0,96.6433,96.8079,96.6433,96.7819,21858.0
2016-07-29 10:40:00,111.75,111.97,111.69,111.97,71063.0,96.7906,96.9811,96.7386,96.9811,71063.0
2016-07-29 10:45:00,111.97,112.2,111.97,112.18,49494.0,96.9811,97.1803,96.9811,97.163,49494.0
2016-07-29 10:50:00,112.2,112.53,112.2,112.48,55539.0,97.1803,97.4661,97.1803,97.4228,55539.0
2016-07-29 10:55:00,112.48,112.51,112.41,112.48,52686.0,97.4228,97.4488,97.3622,97.4228,52686.0
2016-07-29 11:00:00,112.46,112.75,112.44,112.69,52185.0,97.4055,97.6567,97.3882,97.6047,52185.0
2016-07-29 11:05:00,112.68,112.75,112.63,112.66,19830.0,97.5961,97.6567,97.5528,97.5787,19830.0
2016-07-29 11:10:00,112.65,112.89,112.64,112.86,25421.0,97.5701,97.778,97.5614,97.752,25421.0
2016-07-29 11:15:00,112.88,112.92,112.85,112.9,19531.0,97.7693,97.8039,97.7433,97.7866,19531.0
2016-07-29 11:20:00,112.9,113.05,112.89,113.04,28257.0,97.7866,97.9165,97.778,97.9079,28257.0
2016-07-29 11:25:00,113.04,113.07,112.8,112.81,132822.0,97.9079,97.9339,97.7,97.7087,132822.0
2016-07-29 11:30:00,112.81,112.85,112.63,112.66,29899.0,97.7087,97.7433,97.5528,97.5787,29899.0
2016-07-29 11:35:00,112.65,112.8,112.62,112.77,11382.0,97.5701,97.7,97.5441,97.674,11382.0
2016-07-29 11:40:00,112.77,112.77,112.65,112.67,9019.0,97.674,97.674,97.5701,97.5874,9019.0
2016-07-29 11:45:00,112.69,112.73,112.65,112.65,8994.0,97.6047,97.6394,97.5701,97.5701,8994.0
2016-07-29 11:50:00,112.65,112.65,112.54,112.59,6949.0,97.5701,97.5701,97.4748,97.5181,6949.0
2016-07-29 11:55:00,112.6,112.75,112.6,112.69,9955.0,97.5268,97.6567,97.5268,97.6047,9955.0
2016-07-29 12:00:00,112.68,112.79,112.68,112.79,4802.0,97.5961,97.6913,97.5961,97.6913,4802.0
2016-07-29 12:05:00,112.8,112.93,112.8,112.93,11096.0,97.7,97.8126,97.7,97.8126,11096.0
2016-07-29 12:10:00,112.93,112.99,112.89,112.99,9487.0,97.8126,97.8646,97.778,97.8646,9487.0
2016-07-29 12:15:00,112.98,113.0,112.83,112.83,13233.0,97.8559,97.8732,97.726,97.726,13233.0
2016-07-29 12:20:00,112.84,112.85,112.73,112.79,7485.0,97.7346,97.7433,97.6394,97.6913,7485.0
2016-07-29 12:25:00,112.78,112.87,112.77,112.84,10107.0,97.6827,97.7606,97.674,97.7346,10107.0
2016-07-29 12:30:00,112.84,112.85,112.8,112.8,14524.0,97.7346,97.7433,97.7,97.7,14524.0
2016-07-29 12:35:00,112.8,112.8,112.7,112.7,9950.0,97.7,97.7,97.6134,97.6134,9950.0
2016-07-29 12:40:00,112.71,112.71,112.59,112.69,9516.0,97.622,97.622,97.5181,97.6047,9516.0
2016-07-29 12:45:00,112.7,112.74,112.66,112.72,8861.0,97.6134,97.648,97.5787,97.6307,8861.0
2016-07-29 12:50:00,112.71,112.72,112.65,112.65,101228.0,97.622,97.6307,97.5701,97.5701,101228.0
2016-07-29 12:55:00,112.67,112.78,112.66,112.77,17721.0,97.5874,97.6827,97.5787,97.674,17721.0
2016-07-29 13:00:00,112.77,112.8,112.75,112.76,21556.0,97.674,97.7,97.6567,97.6654,21556.0
2016-07-29 13:05:00,112.76,112.82,112.69,112.8,15713.0,97.6654,97.7173,97.6047,97.7,15713.0
2016-07-29 13:10:00,112.81,113.01,112.8,113.0,69162.0,97.7087,97.8819,97.7,97.8732,69162.0
2016-07-29 13:15:00,112.99,113.06,112.91,113.05,16520.0,97.8646,97.9252,97.7953,97.9165,16520.0
2016-07-29 13:20:00,113.05,113.12,113.05,113.09,13637.0,97.9165,97.9772,97.9165,97.9512,13637.0
2016-07-29 13:25:00,113.09,113.11,113.04,113.08,11372.0,97.9512,97.9685,97.9079,97.9425,11372.0
2016-07-29 13:30:00,113.08,113.08,113.04,113.05,15039.0,97.9425,97.9425,97.9079,97.9165,15039.0
2016-07-29 13:35:00,113.05,113.08,113.0,113.04,11881.0,97.9165,97.9425,97.8732,97.9079,11881.0
2016-07-29 13:40:00,113.03,113.04,112.99,113.04,11436.0,97.8992,97.9079,97.8646,97.9079,11436.0
2016-07-29 13:45:00,113.03,113.07,113.0,113.0,10664.0,97.8992,97.9339,97.8732,97.8732,10664.0
2016-07-29 13:50:00,113.02,113.12,113.0,113.02,16038.0,97.8905,97.9772,97.8732,97.8905,16038.0
2016-07-29 13:55:00,113.01,113.04,113.0,113.04,8552.0,97.8819,97.9079,97.8732,97.9079,8552.0
2016-07-29 14:00:00,113.04,113.04,112.99,112.99,15886.0,97.9079,97.9079,97.8646,97.8646,15886.0
2016-07-29 14:05:00,112.99,113.03,112.99,113.03,13851.0,97.8646,97.8992,97.8646,97.8992,13851.0
2016-07-29 14:10:00,113.03,113.03,112.99,113.0,10050.0,97.8992,97.8992,97.8646,97.8732,10050.0
2016-07-29 14:15:00,113.01,113.02,112.99,113.01,31622.0,97.8819,97.8905,97.8646,97.8819,31622.0
2016-07-29 14:20:00,113.0,113.11,113.0,113.03,13418.0,97.8732,97.9685,97.8732,97.8992,13418.0
2016-07-29 14:25:00,113.03,113.04,112.95,113.0,9222.0,97.8992,97.9079,97.8299,97.8732,9222.0
2016-07-29 14:30:00,113.0,113.0,112.94,112.94,15590.0,97.8732,97.8732,97.8213,97.8213,15590.0
2016-07-29 14:35:00,112.93,112.93,112.81,112.83,16449.0,97.8126,97.8126,97.7087,97.726,16449.0
2016-07-29 14:40:00,112.83,112.88,112.83,112.87,14030.0,97.726,97.7693,97.726,97.7606,14030.0
2016-07-29 14:45:00,112.87,112.96,112.82,112.94,23250.0,97.7606,97.8386,97.7173,97.8213,23250.0
2016-07-29 14:50:00,112.95,112.99,112.92,112.93,10558.0,97.8299,97.8646,97.8039,97.8126,10558.0
2016-07-29 14:55:00,112.92,112.98,112.92,112.96,14294.0,97.8039,97.8559,97.8039,97.8386,14294.0
2016-07-29 15:00:00,112.94,112.95,112.86,112.88,19711.0,97.8213,97.8299,97.752,97.7693,19711.0
2016-07-29 15:05:00,112.88,113.0,112.87,112.99,26492.0,97.7693,97.8732,97.7606,97.8646,26492.0
2016-07-29 15:10:00,112.99,113.05,112.95,112.97,20000.0,97.8646,97.9165,97.8299,97.8472,20000.0
2016-07-29 15:15:00,112.98,113.0,112.91,112.93,17815.0,97.8559,97.8732,97.7953,97.8126,17815.0
2016-07-29 15:20:00,112.93,112.95,112.9,112.91,46791.0,97.8126,97.8299,97.7866,97.7953,46791.0
2016-07-29 15:25:00,112.9,112.94,112.88,112.91,27026.0,97.7866,97.8213,97.7693,97.7953,27026.0
2016-07-29 15:30:00,112.91,112.93,112.88,112.89,34728.0,97.7953,97.8126,97.7693,97.778,34728.0
2016-07-29 15:35:00,112.89,112.92,112.88,112.89,48030.0,97.778,97.8039,97.7693,97.778,48030.0
2016-07-29 15:40:00,112.89,112.99,112.88,112.98,36341.0,97.778,97.8646,97.7693,97.8559,36341.0
2016-07-29 15:45:00,112.98,113.07,112.94,113.01,70124.0,97.8559,97.9339,97.8213,97.8819,70124.0
2016-07-29 15:50:00,113.02,113.04,112.95,112.96,54106.0,97.8905,97.9079,97.8299,97.8386,54106.0
2016-07-29 15:55:00,112.96,112.99,112.8,112.81,121250.0,97.8386,97.8646,97.7,97.7087,121250.0
2016-08-01 09:30:00,112.58,113.14,112.48,112.48,64017.0,97.5095,97.9945,97.4228,97.4228,64017.0
2016-08-01 09:35:00,112.53,112.79,112.47,112.65,14931.0,97.4661,97.6913,97.4142,97.5701,14931.0
2016-08-01 09:40:00,112.56,112.68,112.38,112.57,10784.0,97.4921,97.5961,97.3362,97.5008,10784.0
2016-08-01 09:45:00,112.62,112.63,112.46,112.53,11974.0,97.5441,97.5528,97.4055,97.4661,11974.0
2016-08-01 09:50:00,112.53,112.69,112.53,112.69,11479.0,97.4661,97.6047,97.4661,97.6047,11479.0
2016-08-01 09:55:00,112.72,112.73,112.51,112.71,15993.0,97.6307,97.6394,97.4488,97.622,15993.0
2016-08-01 10:00:00,112.68,112.73,112.48,112.49,29918.0,97.5961,97.6394,97.4228,97.4315,29918.0
2016-08-01 10:05:00,112.5,112.65,112.46,112.58,28393.0,97.4402,97.5701,97.4055,97.5095,28393.0
2016-08-01 10:10:00,112.58,112.59,112.47,112.59,15944.0,97.5095,97.5181,97.4142,97.5181,15944.0
2016-08-01 10:15:00,112.59,112.65,112.56,112.6,26260.0,97.5181,97.5701,97.4921,97.5268,26260.0
2016-08-01 10:20:00,112.61,112.63,112.54,112.6,39278.0,97.5354,97.5528,97.4748,97.5268,39278.0
2016-08-01 10:25:00,112.62,112.69,112.49,112.49,29550.0,97.5441,97.6047,97.4315,97.4315,29550.0
2016-08-01 10:30:00,112.5,112.53,112.41,112.43,12477.0,97.4402,97.4661,97.3622,97.3795,12477.0
2016-08-01 10:35:00,112.42,112.48,112.33,112.38,28611.0,97.3709,97.4228,97.2929,97.3362,28611.0
2016-08-01 10:40:00,112.42,112.68,112.3,112.57,61527.0,97.3709,97.5961,97.2669,97.5008,61527.0
2016-08-01 10:45:00,112.59,112.66,112.45,112.59,20773.0,97.5181,97.5787,97.3969,97.5181,20773.0
2016-08-01 10:50:00,112.64,112.69,112.54,112.54,33499.0,97.5614,97.6047,97.4748,97.4748,33499.0
2016-08-01 10:55:00,112.53,112.62,112.51,112.58,21598.0,97.4661,97.5441,97.4488,97.5095,21598.0
2016-08-01 11:00:00,112.57,112.88,112.55,112.87,40405.0,97.5008,97.7693,97.4835,97.7606,40405.0
2016-08-01 11:05:00,112.9,113.21,112.86,113.21,21885.0,97.7866,98.0551,97.752,98.0551,21885.0
2016-08-01 11:10:00,113.2,113.22,112.98,113.01,24749.0,98.0465,98.0638,97.8559,97.8819,24749.0
2016-08-01 11:15:00,113.01,113.28,112.95,113.25,24573.0,97.8819,98.1157,97.8299,98.0898,24573.0
2016-08-01 11:20:00,113.24,113.26,113.07,113.26,28914.0,98.0811,98.0984,97.9339,98.0984,28914.0
2016-08-01 11:25:00,113.26,113.29,113.15,113.2,42130.0,98.0984,98.1244,98.0031,98.0465,42130.0
2016-08-01 11:30:00,113.23,113.38,113.2,113.38,20104.0,98.0724,98.2024,98.0465,98.2024,20104.0
2016-08-01 11:35:00,113.39,113.47,113.32,113.46,36559.0,98.211,98.2803,98.1504,98.2716,36559.0
2016-08-01 11:40:00,113.48,113.55,113.44,113.54,27210.0,98.289,98.3496,98.2543,98.3409,27210.0
2016-08-01 11:45:00,113.5,113.5,113.43,113.45,11320.0,98.3063,98.3063,98.2457,98.263,11320.0
2016-08-01 11:50:00,113.46,113.46,113.24,113.25,11299.0,98.2716,98.2716,98.0811,98.0898,11299.0
2016-08-01 11:55:00,113.26,113.4,113.19,113.33,33194.0,98.0984,98.2197,98.0378,98.1591,33194.0
2016-08-01 12:00:00,113.3,113.34,113.23,113.31,10972.0,98.1331,98.1677,98.0724,98.1417,10972.0
2016-08-01 12:05:00,113.31,113.31,113.17,113.25,25167.0,98.1417,98.1417,98.0205,98.0898,25167.0
2016-08-01 12:10:00,113.25,113.26,112.88,112.89,15863.0,98.0898,98.0984,97.7693,97.778,15863.0
2016-08-01 12:15:00,112.88,113.0,112.88,112.96,10675.0,97.7693,97.8732,97.7693,97.8386,10675.0
2016-08-01 12:20:00,112.97,112.97,112.8,112.8,13116.0,97.8472,97.8472,97.7,97.7,13116.0
2016-08-01 12:25:00,112.84,112.94,112.77,112.92,12732.0,97.7346,97.8213,97.674,97.8039,12732.0
2016-08-01 12:30:00,112.92,112.93,112.8,112.85,11737.0,97.8039,97.8126,97.7,97.7433,11737.0
2016-08-01 12:35:00,112.86,112.92,112.83,112.89,12040.0,97.752,97.8039,97.726,97.778,12040.0
2016-08-01 12:40:00,112.89,112.92,112.81,112.83,7842.0,97.778,97.8039,97.7087,97.726,7842.0
2016-08-01 12:45:00,112.81,112.91,112.79,112.86,8617.0,97.7087,97.7953,97.6913,97.752,8617.0
2016-08-01 12:50:00,112.86,112.88,112.72,112.74,14670.0,97.752,97.7693,97.6307,97.648,14670.0
2016-08-01 12:55:00,112.76,112.8,112.7,112.72,13276.0,97.6654,97.7,97.6134,97.6307,13276.0
2016-08-01 13:00:00,112.72,112.79,112.66,112.66,10226.0,97.6307,97.6913,97.5787,97.5787,10226.0
2016-08-01 13:05:00,112.67,112.81,112.65,112.8,17376.0,97.5874,97.7087,97.5701,97.7,17376.0
2016-08-01 13:10:00,112.79,112.82,112.74,112.82,8937.0,97.6913,97.7173,97.648,97.7173,8937.0
2016-08-01 13:15:00,112.82,112.88,112.74,112.79,17518.0,97.7173,97.7693,97.648,97.6913,17518.0
2016-08-01 13:20:00,112.79,112.8,112.69,112.69,21289.0,97.6913,97.7,97.6047,97.6047,21289.0
2016-08-01 13:25:00,112.72,112.76,112.67,112.69,15327.0,97.6307,97.6654,97.5874,97.6047,15327.0
2016-08-01 13:30:00,112.69,112.74,112.69,112.72,16587.0,97.6047,97.648,97.6047,97.6307,16587.0
2016-08-01 13:35:00,112.73,112.81,112.73,112.73,12932.0,97.6394,97.7087,97.6394,97.6394,12932.0
2016-08-01 13:40:00,112.71,112.71,112.58,112.59,10642.0,97.622,97.622,97.5095,97.5181,10642.0
2016-08-01 13:45:00,112.59,112.64,112.55,112.6,13375.0,97.5181,97.5614,97.4835,97.5268,13375.0
2016-08-01 13:50:00,112.61,112.63,112.48,112.5,12454.0,97.5354,97.5528,97.4228,97.4402,12454.0
2016-08-01 13:55:00,112.51,112.81,112.51,112.77,20831.0,97.4488,97.7087,97.4488,97.674,20831.0
2016-08-01 14:00:00,112.78,112.91,112.78,112.81,19088.0,97.6827,97.7953,97.6827,97.7087,19088.0
2016-08-01 14:05:00,112.81,112.85,112.74,112.76,12691.0,97.7087,97.7433,97.648,97.6654,12691.0
2016-08-01 14:10:00,112.74,112.76,112.61,112.64,21196.0,97.648,97.6654,97.5354,97.5614,21196.0
2016-08-01 14:15:00,112.62,112.69,112.62,112.66,20257.0,97.5441,97.6047,97.5441,97.5787,20257.0
2016-08-01 14:20:00,112.67,112.76,112.65,112.74,13431.0,97.5874,97.6654,97.5701,97.648,13431.0
2016-08-01 14:25:00,112.72,112.77,112.62,112.64,15811.0,97.6307,97.674,97.5441,97.5614,15811.0
2016-08-01 14:30:00,112.65,112.77,112.64,112.64,12177.0,97.5701,97.674,97.5614,97.5614,12177.0
2016-08-01 14:35:00,112.67,112.8,112.66,112.71,11227.0,97.5874,97.7,97.5787,97.622,11227.0
2016-08-01 14:40:00,112.72,112.74,112.64,112.66,20074.0,97.6307,97.648,97.5614,97.5787,20074.0
2016-08-01 14:45:00,112.65,112.76,112.63,112.73,17798.0,97.5701,97.6654,97.5528,97.6394,17798.0
2016-08-01 14:50:00,112.73,112.75,112.64,112.69,16373.0,97.6394,97.6567,97.5614,97.6047,16373.0
2016-08-01 14:55:00,112.69,112.75,112.66,112.72,22864.0,97.6047,97.6567,97.5787,97.6307,22864.0
2016-08-01 15:00:00,112.72,112.77,112.69,112.76,26411.0,97.6307,97.674,97.6047,97.6654,26411.0
2016-08-01 15:05:00,112.77,112.77,112.7,112.73,21279.0,97.674,97.674,97.6134,97.6394,21279.0
2016-08-01 15:10:00,112.71,112.86,112.66,112.73,17065.0,97.622,97.752,97.5787,97.6394,17065.0
2016-08-01 15:15:00,112.73,112.77,112.66,112.71,20832.0,97.6394,97.674,97.5787,97.622,20832.0
2016-08-01 15:20:00,112.7,112.71,112.61,112.7,18086.0,97.6134,97.622,97.5354,97.6134,18086.0
2016-08-01 15:25:00,112.7,112.72,112.63,112.66,21996.0,97.6134,97.6307,97.5528,97.5787,21996.0
2016-08-01 15:30:00,112.67,112.8,112.65,112.78,27337.0,97.5874,97.7,97.5701,97.6827,27337.0
2016-08-01 15:35:00,112.78,112.84,112.76,112.84,34618.0,97.6827,97.7346,97.6654,97.7346,34618.0
2016-08-01 15:40:00,112.83,112.92,112.8,112.83,36094.0,97.726,97.8039,97.7,97.726,36094.0
2016-08-01 15:45:00,112.84,112.97,112.81,112.84,53906.0,97.7346,97.8472,97.7087,97.7346,53906.0
2016-08-01 15:50:00,112.83,112.85,112.75,112.83,48875.0,97.726,97.7433,97.6567,97.726,48875.0
2016-08-01 15:55:00,112.82,112.9,112.76,112.9,108301.0,97.7173,97.7866,97.6654,97.7866,108301.0
2016-08-02 09:30:00,112.64,112.88,112.29,112.4,38235.0,97.5614,97.7693,97.2583,97.3535,38235.0
2016-08-02 09:35:00,112.39,112.44,112.08,112.17,27396.0,97.3449,97.3882,97.0764,97.1543,27396.0
2016-08-02 09:40:00,112.17,112.37,112.08,112.3,30018.0,97.1543,97.3276,97.0764,97.2669,30018.0
2016-08-02 09:45:00,112.32,112.58,112.3,112.52,24903.0,97.2843,97.5095,97.2669,97.4575,24903.0
2016-08-02 09:50:00,112.54,112.61,112.52,112.52,29161.0,97.4748,97.5354,97.4575,97.4575,29161.0
2016-08-02 09:55:00,112.54,112.69,112.5,112.69,20121.0,97.4748,97.6047,97.4402,97.6047,20121.0
2016-08-02 10:00:00,112.68,112.76,112.67,112.7,15037.0,97.5961,97.6654,97.5874,97.6134,15037.0
2016-08-02 10:05:00,112.66,112.69,112.45,112.63,23860.0,97.5787,97.6047,97.3969,97.5528,23860.0
2016-08-02 10:10:00,112.64,112.69,112.51,112.68,18080.0,97.5614,97.6047,97.4488,97.5961,18080.0
2016-08-02 10:15:00,112.67,112.68,112.48,112.49,14559.0,97.5874,97.5961,97.4228,97.4315,14559.0
2016-08-02 10:20:00,112.5,112.57,112.48,112.54,24767.0,97.4402,97.5008,97.4228,97.4748,24767.0
2016-08-02 10:25:00,112.54,112.69,112.53,112.67,18305.0,97.4748,97.6047,97.4661,97.5874,18305.0
2016-08-02 10:30:00,112.66,112.66,112.58,112.66,10115.0,97.5787,97.5787,97.5095,97.5787,10115.0
2016-08-02 10:35:00,112.65,112.66,112.46,112.47,15681.0,97.5701,97.5787,97.4055,97.4142,15681.0
2016-08-02 10:40:00,112.48,112.5,112.31,112.41,16758.0,97.4228,97.4402,97.2756,97.3622,16758.0
2016-08-02 10:45:00,112.37,112.38,112.27,112.31,15755.0,97.3276,97.3362,97.2409,97.2756,15755.0
2016-08-02 10:50:00,112.3,112.37,112.25,112.33,15293.0,97.2669,97.3276,97.2236,97.2929,15293.0
2016-08-02 10:55:00,112.3,112.37,112.28,112.32,12381.0,97.2669,97.3276,97.2496,97.2843,12381.0
2016-08-02 11:00:00,112.31,112.31,112.25,112.29,14923.0,97.2756,97.2756,97.2236,97.2583,14923.0
2016-08-02 11:05:00,112.29,112.34,112.24,112.31,15334.0,97.2583,97.3016,97.215,97.2756,15334.0
2016-08-02 11:10:00,112.3,112.37,112.21,112.37,13013.0,97.2669,97.3276,97.189,97.3276,13013.0
2016-08-02 11:15:00,112.36,112.4,112.29,112.35,19151.0,97.3189,97.3535,97.2583,97.3102,19151.0
2016-08-02 11:20:00,112.34,112.62,112.31,112.59,22010.0,97.3016,97.5441,97.2756,97.5181,22010.0
2016-08-02 11:25:00,112.59,112.59,112.46,112.49,17210.0,97.5181,97.5181,97.4055,97.4315,17210.0
2016-08-02 11:30:00,112.52,112.65,112.52,112.58,15534.0,97.4575,97.5701,97.4575,97.5095,15534.0
2016-08-02 11:35:00,112.59,112.62,112.44,112.47,24212.0,97.5181,97.5441,97.3882,97.4142,24212.0
2016-08-02 11:40:00,112.46,112.56,112.45,112.56,14941.0,97.4055,97.4921,97.3969,97.4921,14941.0
2016-08-02 11:45:00,112.55,112.6,112.49,112.57,22315.0,97.4835,97.5268,97.4315,97.5008,22315.0
2016-08-02 11:50:00,112.55,112.71,112.55,112.64,31874.0,97.4835,97.622,97.4835,97.5614,31874.0
2016-08-02 11:55:00,112.62,112.67,112.54,112.62,29453.0,97.5441,97.5874,97.4748,97.5441,29453.0
2016-08-02 12:00:00,112.59,112.64,112.5,112.5,12160.0,97.5181,97.5614,97.4402,97.4402,12160.0
2016-08-02 12:05:00,112.52,112.56,112.45,112.54,15907.0,97.4575,97.4921,97.3969,97.4748,15907.0
2016-08-02 12:10:00,112.55,112.61,112.52,112.57,12925.0,97.4835,97.5354,97.4575,97.5008,12925.0
2016-08-02 12:15:00,112.58,112.58,112.48,112.58,11222.0,97.5095,97.5095,97.4228,97.5095,11222.0
2016-08-02 12:20:00,112.58,112.62,112.55,112.55,16077.0,97.5095,97.5441,97.4835,97.4835,16077.0
2016-08-02 12:25:00,112.54,112.54,112.46,112.49,12402.0,97.4748,97.4748,97.4055,97.4315,12402.0
2016-08-02 12:30:00,112.46,112.53,112.43,112.52,20616.0,97.4055,97.4661,97.3795,97.4575,20616.0
2016-08-02 12:35:00,112.54,112.59,112.52,112.54,13082.0,97.4748,97.5181,97.4575,97.4748,13082.0
2016-08-02 12:40:00,112.55,112.58,112.51,112.53,9924.0,97.4835,97.5095,97.4488,97.4661,9924.0
2016-08-02 12:45:00,112.52,112.55,112.47,112.47,12148.0,97.4575,97.4835,97.4142,97.4142,12148.0
2016-08-02 12:50:00,112.47,112.47,112.38,112.39,19871.0,97.4142,97.4142,97.3362,97.3449,19871.0
2016-08-02 12:55:00,112.4,112.47,112.35,112.4,31522.0,97.3535,97.4142,97.3102,97.3535,31522.0
2016-08-02 13:00:00,112.39,112.45,112.36,112.39,22392.0,97.3449,97.3969,97.3189,97.3449,22392.0
2016-08-02 13:05:00,112.38,112.4,112.23,112.23,13741.0,97.3362,97.3535,97.2063,97.2063,13741.0
2016-08-02 13:10:00,112.23,112.28,112.2,112.22,10204.0,97.2063,97.2496,97.1803,97.1976,10204.0
2016-08-02 13:15:00,112.22,112.32,112.19,112.32,15128.0,97.1976,97.2843,97.1717,97.2843,15128.0
2016-08-02 13:20:00,112.31,112.44,112.31,112.44,16056.0,97.2756,97.3882,97.2756,97.3882,16056.0
2016-08-02 13:25:00,112.44,112.63,112.44,112.57,29862.0,97.3882,97.5528,97.3882,97.5008,29862.0
2016-08-02 13:30:00,112.57,112.57,112.48,112.49,15485.0,97.5008,97.5008,97.4228,97.4315,15485.0
2016-08-02 13:35:00,112.49,112.52,112.37,112.39,11117.0,97.4315,97.4575,97.3276,97.3449,11117.0
2016-08-02 13:40:00,112.39,112.39,112.24,112.39,9704.0,97.3449,97.3449,97.215,97.3449,9704.0
2016-08-02 13:45:00,112.41,112.51,112.41,112.48,12167.0,97.3622,97.4488,97.3622,97.4228,12167.0
2016-08-02 13:50:00,112.47,112.57,112.47,112.5,15126.0,97.4142,97.5008,97.4142,97.4402,15126.0
2016-08-02 13:55:00,112.48,112.5,112.42,112.43,19756.0,97.4228,97.4402,97.3709,97.3795,19756.0
2016-08-02 14:00:00,112.4,112.5,112.39,112.39,18991.0,97.3535,97.4402,97.3449,97.3449,18991.0
2016-08-02 14:05:00,112.41,112.55,112.35,112.52,16682.0,97.3622,97.4835,97.3102,97.4575,16682.0
2016-08-02 14:10:00,112.55,112.58,112.5,112.54,27224.0,97.4835,97.5095,97.4402,97.4748,27224.0
2016-08-02 14:15:00,112.54,112.54,112.45,112.47,14795.0,97.4748,97.4748,97.3969,97.4142,14795.0
2016-08-02 14:20:00,112.46,112.63,112.41,112.63,14917.0,97.4055,97.5528,97.3622,97.5528,14917.0
2016-08-02 14:25:00,112.62,112.73,112.6,112.68,16249.0,97.5441,97.6394,97.5268,97.5961,16249.0
2016-08-02 14:30:00,112.67,112.74,112.66,112.68,16690.0,97.5874,97.648,97.5787,97.5961,16690.0
2016-08-02 14:35:00,112.69,112.75,112.61,112.61,17134.0,97.6047,97.6567,97.5354,97.5354,17134.0
2016-08-02 14:40:00,112.61,112.77,112.6,112.75,24604.0,97.5354,97.674,97.5268,97.6567,24604.0
2016-08-02 14:45:00,112.75,112.79,112.68,112.79,29764.0,97.6567,97.6913,97.5961,97.6913,29764.0
2016-08-02 14:50:00,112.81,112.84,112.73,112.73,15628.0,97.7087,97.7346,97.6394,97.6394,15628.0
2016-08-02 14:55:00,112.73,112.74,112.65,112.67,11867.0,97.6394,97.648,97.5701,97.5874,11867.0
2016-08-02 15:00:00,112.68,112.76,112.66,112.75,15380.0,97.5961,97.6654,97.5787,97.6567,15380.0
2016-08-02 15:05:00,112.74,112.78,112.72,112.77,20519.0,97.648,97.6827,97.6307,97.674,20519.0
2016-08-02 15:10:00,112.78,112.85,112.73,112.77,18245.0,97.6827,97.7433,97.6394,97.674,18245.0
2016-08-02 15:15:00,112.77,112.84,112.72,112.83,24492.0,97.674,97.7346,97.6307,97.726,24492.0
2016-08-02 15:20:00,112.83,112.86,112.8,112.85,20255.0,97.726,97.752,97.7,97.7433,20255.0
2016-08-02 15:25:00,112.85,112.89,112.79,112.79,29838.0,97.7433,97.778,97.6913,97.6913,29838.0
2016-08-02 15:30:00,112.79,112.86,112.78,112.85,28074.0,97.6913,97.752,97.6827,97.7433,28074.0
2016-08-02 15:35:00,112.84,112.95,112.83,112.9,49208.0,97.7346,97.8299,97.726,97.7866,49208.0
2016-08-02 15:40:00,112.9,112.9,112.76,112.88,36690.0,97.7866,97.7866,97.6654,97.7693,36690.0
2016-08-02 15:45:00,112.9,112.99,112.87,112.9,52301.0,97.7866,97.8646,97.7606,97.7866,52301.0
2016-08-02 15:50:00,112.9,112.91,112.84,112.85,53321.0,97.7866,97.7953,97.7346,97.7433,53321.0
2016-08-02 15:55:00,112.85,112.89,112.81,112.86,135942.0,97.7433,97.778,97.7087,97.752,135942.0
2016-08-03 09:30:00,112.81,112.96,112.59,112.76,35217.0,97.7087,97.8386,97.5181,97.6654,35217.0
2016-08-03 09:35:00,112.72,112.94,112.7,112.91,10841.0,97.6307,97.8213,97.6134,97.7953,10841.0
2016-08-03 09:40:00,112.92,113.0,112.83,112.88,28292.0,97.8039,97.8732,97.726,97.7693,28292.0
2016-08-03 09:45:00,112.89,112.97,112.81,112.93,14589.0,97.778,97.8472,97.7087,97.8126,14589.0
2016-08-03 09:50:00,112.89,112.89,112.8,112.8,6638.0,97.778,97.778,97.7,97.7,6638.0
2016-08-03 09:55:00,112.76,112.85,112.73,112.85,7501.0,97.6654,97.7433,97.6394,97.7433,7501.0
2016-08-03 10:00:00,112.88,112.93,112.81,112.85,8420.0,97.7693,97.8126,97.7087,97.7433,8420.0
2016-08-03 10:05:00,112.85,112.85,112.69,112.75,10196.0,97.7433,97.7433,97.6047,97.6567,10196.0
2016-08-03 10:10:00,112.74,112.89,112.7,112.87,12499.0,97.648,97.778,97.6134,97.7606,12499.0
2016-08-03 10:15:00,112.88,113.13,112.87,113.08,17977.0,97.7693,97.9858,97.7606,97.9425,17977.0
2016-08-03 10:20:00,113.09,113.23,113.09,113.15,11274.0,97.9512,98.0724,97.9512,98.0031,11274.0
2016-08-03 10:25:00,113.17,113.39,113.16,113.36,10362.0,98.0205,98.211,98.0118,98.185,10362.0
2016-08-03 10:30:00,113.34,113.36,113.22,113.32,20067.0,98.1677,98.185,98.0638,98.1504,20067.0
2016-08-03 10:35:00,113.31,113.31,113.19,113.21,5823.0,98.1417,98.1417,98.0378,98.0551,5823.0
2016-08-03 10:40:00,113.22,113.26,113.15,113.24,8174.0,98.0638,98.0984,98.0031,98.0811,8174.0
2016-08-03 10:45:00,113.23,113.32,113.2,113.23,13807.0,98.0724,98.1504,98.0465,98.0724,13807.0
2016-08-03 10:50:00,113.22,113.28,113.13,113.14,8010.0,98.0638,98.1157,97.9858,97.9945,8010.0
2016-08-03 10:55:00,113.14,113.27,113.0,113.01,12054.0,97.9945,98.1071,97.8732,97.8819,12054.0
2016-08-03 11:00:00,113.03,113.08,112.96,113.08,12123.0,97.8992,97.9425,97.8386,97.9425,12123.0
2016-08-03 11:05:00,113.09,113.12,113.0,113.02,11343.0,97.9512,97.9772,97.8732,97.8905,11343.0
2016-08-03 11:10:00,113.0,113.1,113.0,113.09,12848.0,97.8732,97.9598,97.8732,97.9512,12848.0
2016-08-03 11:15:00,113.1,113.17,113.1,113.15,11735.0,97.9598,98.0205,97.9598,98.0031,11735.0
2016-08-03 11:20:00,113.15,113.32,113.15,113.29,11239.0,98.0031,98.1504,98.0031,98.1244,11239.0
2016-08-03 11:25:00,113.26,113.3,113.23,113.25,9535.0,98.0984,98.1331,98.0724,98.0898,9535.0
2016-08-03 11:30:00,113.25,113.36,113.22,113.25,8994.0,98.0898,98.185,98.0638,98.0898,8994.0
2016-08-03 11:35:00,113.25,113.31,113.24,113.27,14182.0,98.0898,98.1417,98.0811,98.1071,14182.0
2016-08-03 11:40:00,113.25,113.31,113.22,113.29,10787.0,98.0898,98.1417,98.0638,98.1244,10787.0
2016-08-03 11:45:00,113.25,113.31,113.23,113.3,11890.0,98.0898,98.1417,98.0724,98.1331,11890.0
2016-08-03 11:50:00,113.28,113.39,113.24,113.39,9258.0,98.1157,98.211,98.0811,98.211,9258.0
2016-08-03 11:55:00,113.37,113.37,113.3,113.32,5450.0,98.1937,98.1937,98.1331,98.1504,5450.0
2016-08-03 12:00:00,113.34,113.34,113.24,113.29,9341.0,98.1677,98.1677,98.0811,98.1244,9341.0
2016-08-03 12:05:00,113.27,113.29,113.23,113.26,7775.0,98.1071,98.1244,98.0724,98.0984,7775.0
2016-08-03 12:10:00,113.25,113.28,113.22,113.25,7852.0,98.0898,98.1157,98.0638,98.0898,7852.0
2016-08-03 12:15:00,113.22,113.42,113.22,113.39,20381.0,98.0638,98.237,98.0638,98.211,20381.0
2016-08-03 12:20:00,113.35,113.36,113.24,113.29,21493.0,98.1764,98.185,98.0811,98.1244,21493.0
2016-08-03 12:25:00,113.3,113.32,113.25,113.27,9015.0,98.1331,98.1504,98.0898,98.1071,9015.0
2016-08-03 12:30:00,113.28,113.31,113.25,113.31,13874.0,98.1157,98.1417,98.0898,98.1417,13874.0
2016-08-03 12:35:00,113.31,113.32,113.21,113.25,15856.0,98.1417,98.1504,98.0551,98.0898,15856.0
2016-08-03 12:40:00,113.24,113.32,113.24,113.27,9010.0,98.0811,98.1504,98.0811,98.1071,9010.0
2016-08-03 12:45:00,113.3,113.31,113.27,113.27,7861.0,98.1331,98.1417,98.1071,98.1071,7861.0
2016-08-03 12:50:00,113.26,113.31,113.26,113.29,8547.0,98.0984,98.1417,98.0984,98.1244,8547.0
2016-08-03 12:55:00,113.26,113.32,113.25,113.29,3587.0,98.0984,98.1504,98.0898,98.1244,3587.0
2016-08-03 13:00:00,113.31,113.34,113.29,113.33,18513.0,98.1417,98.1677,98.1244,98.1591,18513.0
2016-08-03 13:05:00,113.33,113.38,113.31,113.31,12570.0,98.1591,98.2024,98.1417,98.1417,12570.0
2016-08-03 13:10:00,113.32,113.39,113.31,113.39,10190.0,98.1504,98.211,98.1417,98.211,10190.0
2016-08-03 13:15:00,113.39,113.42,113.36,113.4,11935.0,98.211,98.237,98.185,98.2197,11935.0
2016-08-03 13:20:00,113.41,113.42,113.38,113.41,4955.0,98.2283,98.237,98.2024,98.2283,4955.0
2016-08-03 13:25:00,113.42,113.42,113.29,113.31,12625.0,98.237,98.237,98.1244,98.1417,12625.0
2016-08-03 13:30:00,113.29,113.33,113.27,113.32,10402.0,98.1244,98.1591,98.1071,98.1504,10402.0
2016-08-03 13:35:00,113.32,113.36,113.3,113.33,9510.0,98.1504,98.185,98.1331,98.1591,9510.0
2016-08-03 13:40:00,113.33,113.36,113.28,113.3,9142.0,98.1591,98.185,98.1157,98.1331,9142.0
2016-08-03 13:45:00,113.3,113.35,113.24,113.35,12938.0,98.1331,98.1764,98.0811,98.1764,12938.0
2016-08-03 13:50:00,113.36,113.36,113.31,113.32,12973.0,98.185,98.185,98.1417,98.1504,12973.0
2016-08-03 13:55:00,113.33,113.37,113.31,113.37,9077.0,98.1591,98.1937,98.1417,98.1937,9077.0
2016-08-03 14:00:00,113.37,113.41,113.29,113.34,20755.0,98.1937,98.2283,98.1244,98.1677,20755.0
2016-08-03 14:05:00,113.33,113.4,113.31,113.36,11252.0,98.1591,98.2197,98.1417,98.185,11252.0
2016-08-03 14:10:00,113.36,113.4,113.27,113.31,13553.0,98.185,98.2197,98.1071,98.1417,13553.0
2016-08-03 14:15:00,113.32,113.34,113.24,113.28,14838.0,98.1504,98.1677,98.0811,98.1157,14838.0
2016-08-03 14:20:00,113.28,113.37,113.28,113.3,12105.0,98.1157,98.1937,98.1157,98.1331,12105.0
2016-08-03 14:25:00,113.3,113.33,113.27,113.29,17994.0,98.1331,98.1591,98.1071,98.1244,17994.0
2016-08-03 14:30:00,113.28,113.36,113.28,113.36,12286.0,98.1157,98.185,98.1157,98.185,12286.0
2016-08-03 14:35:00,113.38,113.39,113.31,113.31,7168.0,98.2024,98.211,98.1417,98.1417,7168.0
2016-08-03 14:40:00,113.31,113.34,113.28,113.33,13410.0,98.1417,98.1677,98.1157,98.1591,13410.0
2016-08-03 14:45:00,113.34,113.34,113.28,113.29,9115.0,98.1677,98.1677,98.1157,98.1244,9115.0
2016-08-03 14:50:00,113.3,113.36,113.29,113.29,6731.0,98.1331,98.185,98.1244,98.1244,6731.0
2016-08-03 14:55:00,113.29,113.32,113.23,113.25,7916.0,98.1244,98.1504,98.0724,98.0898,7916.0
2016-08-03 15:00:00,113.25,113.31,113.25,113.25,22231.0,98.0898,98.1417,98.0898,98.0898,22231.0
2016-08-03 15:05:00,113.23,113.3,113.22,113.29,13598.0,98.0724,98.1331,98.0638,98.1244,13598.0
2016-08-03 15:10:00,113.29,113.32,113.26,113.3,16112.0,98.1244,98.1504,98.0984,98.1331,16112.0
2016-08-03 15:15:00,113.3,113.32,113.27,113.31,13902.0,98.1331,98.1504,98.1071,98.1417,13902.0
2016-08-03 15:20:00,113.31,113.36,113.27,113.28,23842.0,98.1417,98.185,98.1071,98.1157,23842.0
2016-08-03 15:25:00,113.29,113.37,113.29,113.35,20288.0,98.1244,98.1937,98.1244,98.1764,20288.0
2016-08-03 15:30:00,113.35,113.38,113.3,113.38,20003.0,98.1764,98.2024,98.1331,98.2024,20003.0
2016-08-03 15:35:00,113.37,113.37,113.26,113.3,27230.0,98.1937,98.1937,98.0984,98.1331,27230.0
2016-08-03 15:40:00,113.3,113.33,113.26,113.33,31357.0,98.1331,98.1591,98.0984,98.1591,31357.0
2016-08-03 15:45:00,113.33,113.42,113.32,113.4,37547.0,98.1591,98.237,98.1504,98.2197,37547.0
2016-08-03 15:50:00,113.39,113.46,113.38,113.4,29663.0,98.211,98.2716,98.2024,98.2197,29663.0
2016-08-03 15:55:00,113.4,113.59,113.4,113.58,104004.0,98.2197,98.3842,98.2197,98.3756,104004.0
2016-08-04 09:30:00,113.17,113.64,112.76,113.2,69795.0,98.0205,98.4276,97.6654,98.0465,69795.0
2016-08-04 09:35:00,113.14,113.45,113.11,113.37,31081.0,97.9945,98.263,97.9685,98.1937,31081.0
2016-08-04 09:40:00,113.48,113.52,113.3,113.51,29253.0,98.289,98.3236,98.1331,98.315,29253.0
2016-08-04 09:45:00,113.52,113.52,113.32,113.42,19987.0,98.3236,98.3236,98.1504,98.237,19987.0
2016-08-04 09:50:00,113.41,113.55,113.37,113.45,20860.0,98.2283,98.3496,98.1937,98.263,20860.0
2016-08-04 09:55:00,113.45,113.45,113.19,113.26,27511.0,98.263,98.263,98.0378,98.0984,27511.0
2016-08-04 10:00:00,113.26,113.31,112.95,113.04,44759.0,98.0984,98.1417,97.8299,97.9079,44759.0
2016-08-04 10:05:00,113.05,113.05,112.7,112.7,18456.0,97.9165,97.9165,97.6134,97.6134,18456.0
2016-08-04 10:10:00,112.7,112.96,112.69,112.94,13730.0,97.6134,97.8386,97.6047,97.8213,13730.0
2016-08-04 10:15:00,112.95,113.24,112.95,113.13,18505.0,97.8299,98.0811,97.8299,97.9858,18505.0
2016-08-04 10:20:00,113.13,113.16,112.98,112.99,20651.0,97.9858,98.0118,97.8559,97.8646,20651.0
2016-08-04 10:25:00,113.0,113.2,112.99,113.17,25149.0,97.8732,98.0465,97.8646,98.0205,25149.0
2016-08-04 10:30:00,113.14,113.17,112.97,113.0,30473.0,97.9945,98.0205,97.8472,97.8732,30473.0
2016-08-04 10:35:00,112.99,113.19,112.96,113.17,23904.0,97.8646,98.0378,97.8386,98.0205,23904.0
2016-08-04 10:40:00,113.2,113.49,113.2,113.47,19555.0,98.0465,98.2976,98.0465,98.2803,19555.0
2016-08-04 10:45:00,113.48,113.64,113.48,113.64,9542.0,98.289,98.4276,98.289,98.4276,9542.0
2016-08-04 10:50:00,113.65,113.65,113.45,113.56,30005.0,98.4362,98.4362,98.263,98.3583,30005.0
2016-08-04 10:55:00,113.55,113.66,113.48,113.59,18455.0,98.3496,98.4449,98.289,98.3842,18455.0
2016-08-04 11:00:00,113.59,113.7,113.51,113.67,17200.0,98.3842,98.4795,98.315,98.4535,17200.0
2016-08-04 11:05:00,113.69,113.74,113.57,113.64,21785.0,98.4709,98.5142,98.3669,98.4276,21785.0
2016-08-04 11:10:00,113.65,113.66,113.55,113.6,17017.0,98.4362,98.4449,98.3496,98.3929,17017.0
2016-08-04 11:15:00,113.6,113.68,113.54,113.64,22395.0,98.3929,98.4622,98.3409,98.4276,22395.0
2016-08-04 11:20:00,113.66,113.8,113.63,113.7,18290.0,98.4449,98.5661,98.4189,98.4795,18290.0
2016-08-04 11:25:00,113.72,113.73,113.55,113.62,12775.0,98.4968,98.5055,98.3496,98.4102,12775.0
2016-08-04 11:30:00,113.62,113.62,113.53,113.59,21671.0,98.4102,98.4102,98.3323,98.3842,21671.0
2016-08-04 11:35:00,113.61,113.62,113.57,113.6,18957.0,98.4016,98.4102,98.3669,98.3929,18957.0
2016-08-04 11:40:00,113.58,113.61,113.51,113.51,15281.0,98.3756,98.4016,98.315,98.315,15281.0
2016-08-04 11:45:00,113.51,113.54,113.45,113.46,13777.0,98.315,98.3409,98.263,98.2716,13777.0
2016-08-04 11:50:00,113.47,113.55,113.45,113.53,11834.0,98.2803,98.3496,98.263,98.3323,11834.0
2016-08-04 11:55:00,113.56,113.71,113.55,113.66,11367.0,98.3583,98.4882,98.3496,98.4449,11367.0
2016-08-04 12:00:00,113.69,113.77,113.69,113.75,10315.0,98.4709,98.5402,98.4709,98.5228,10315.0
2016-08-04 12:05:00,113.76,113.88,113.74,113.86,12525.0,98.5315,98.6354,98.5142,98.6181,12525.0
2016-08-04 12:10:00,113.88,113.89,113.84,113.87,10651.0,98.6354,98.6441,98.6008,98.6268,10651.0
2016-08-04 12:15:00,113.88,113.89,113.8,113.82,16716.0,98.6354,98.6441,98.5661,98.5835,16716.0
2016-08-04 12:20:00,113.86,113.97,113.83,113.97,8870.0,98.6181,98.7134,98.5921,98.7134,8870.0
2016-08-04 12:25:00,113.96,113.99,113.92,113.93,12287.0,98.7047,98.7307,98.6701,98.6787,12287.0
2016-08-04 12:30:00,113.92,113.93,113.73,113.73,35232.0,98.6701,98.6787,98.5055,98.5055,35232.0
2016-08-04 12:35:00,113.73,113.73,113.6,113.6,19148.0,98.5055,98.5055,98.3929,98.3929,19148.0
2016-08-04 12:40:00,113.59,113.6,113.47,113.57,22510.0,98.3842,98.3929,98.2803,98.3669,22510.0
2016-08-04 12:45:00,113.57,113.62,113.55,113.6,14380.0,98.3669,98.4102,98.3496,98.3929,14380.0
2016-08-04 12:50:00,113.58,113.6,113.39,113.41,25257.0,98.3756,98.3929,98.211,98.2283,25257.0
2016-08-04 12:55:00,113.4,113.42,113.24,113.27,62187.0,98.2197,98.237,98.0811,98.1071,62187.0
2016-08-04 13:00:00,113.28,113.35,113.2,113.2,35675.0,98.1157,98.1764,98.0465,98.0465,35675.0
2016-08-04 13:05:00,113.2,113.22,113.14,113.18,27814.0,98.0465,98.0638,97.9945,98.0291,27814.0
2016-08-04 13:10:00,113.17,113.23,113.08,113.09,19520.0,98.0205,98.0724,97.9425,97.9512,19520.0
2016-08-04 13:15:00,113.08,113.27,113.07,113.27,7897.0,97.9425,98.1071,97.9339,98.1071,7897.0
2016-08-04 13:20:00,113.27,113.28,113.12,113.12,13528.0,98.1071,98.1157,97.9772,97.9772,13528.0
2016-08-04 13:25:00,113.12,113.24,113.11,113.24,10954.0,97.9772,98.0811,97.9685,98.0811,10954.0
2016-08-04 13:30:00,113.25,113.25,113.13,113.21,16453.0,98.0898,98.0898,97.9858,98.0551,16453.0
2016-08-04 13:35:00,113.21,113.26,113.19,113.21,13724.0,98.0551,98.0984,98.0378,98.0551,13724.0
2016-08-04 13:40:00,113.21,113.23,113.15,113.16,7459.0,98.0551,98.0724,98.0031,98.0118,7459.0
2016-08-04 13:45:00,113.17,113.2,113.11,113.12,10692.0,98.0205,98.0465,97.9685,97.9772,10692.0
2016-08-04 13:50:00,113.15,113.25,113.15,113.21,14198.0,98.0031,98.0898,98.0031,98.0551,14198.0
2016-08-04 13:55:00,113.21,113.22,113.13,113.13,20512.0,98.0551,98.0638,97.9858,97.9858,20512.0
2016-08-04 14:00:00,113.15,113.18,113.11,113.18,16351.0,98.0031,98.0291,97.9685,98.0291,16351.0
2016-08-04 14:05:00,113.17,113.27,113.17,113.26,15406.0,98.0205,98.1071,98.0205,98.0984,15406.0
2016-08-04 14:10:00,113.25,113.25,113.12,113.12,10466.0,98.0898,98.0898,97.9772,97.9772,10466.0
2016-08-04 14:15:00,113.12,113.13,113.04,113.13,17246.0,97.9772,97.9858,97.9079,97.9858,17246.0
2016-08-04 14:20:00,113.13,113.22,113.13,113.22,9559.0,97.9858,98.0638,97.9858,98.0638,9559.0
2016-08-04 14:25:00,113.23,113.25,113.2,113.23,12743.0,98.0724,98.0898,98.0465,98.0724,12743.0
2016-08-04 14:30:00,113.23,113.37,113.22,113.36,21881.0,98.0724,98.1937,98.0638,98.185,21881.0
2016-08-04 14:35:00,113.37,113.42,113.34,113.38,17526.0,98.1937,98.237,98.1677,98.2024,17526.0
2016-08-04 14:40:00,113.37,113.52,113.37,113.52,27058.0,98.1937,98.3236,98.1937,98.3236,27058.0
2016-08-04 14:45:00,113.51,113.55,113.5,113.53,18806.0,98.315,98.3496,98.3063,98.3323,18806.0
2016-08-04 14:50:00,113.52,113.58,113.47,113.58,19095.0,98.3236,98.3756,98.2803,98.3756,19095.0
2016-08-04 14:55:00,113.57,113.62,113.56,113.57,16037.0,98.3669,98.4102,98.3583,98.3669,16037.0
2016-08-04 15:00:00,113.56,113.56,113.45,113.55,19480.0,98.3583,98.3583,98.263,98.3496,19480.0
2016-08-04 15:05:00,113.54,113.65,113.54,113.62,24010.0,98.3409,98.4362,98.3409,98.4102,24010.0
2016-08-04 15:10:00,113.62,113.63,113.54,113.58,19931.0,98.4102,98.4189,98.3409,98.3756,19931.0
2016-08-04 15:15:00,113.57,113.59,113.5,113.55,20301.0,98.3669,98.3842,98.3063,98.3496,20301.0
2016-08-04 15:20:00,113.55,113.67,113.55,113.59,26064.0,98.3496,98.4535,98.3496,98.3842,26064.0
2016-08-04 15:25:00,113.58,113.62,113.55,113.61,19866.0,98.3756,98.4102,98.3496,98.4016,19866.0
2016-08-04 15:30:00,113.62,113.64,113.57,113.6,29457.0,98.4102,98.4276,98.3669,98.3929,29457.0
2016-08-04 15:35:00,113.61,113.75,113.61,113.7,28289.0,98.4016,98.5228,98.4016,98.4795,28289.0
2016-08-04 15:40:00,113.71,113.76,113.7,113.72,38232.0,98.4882,98.5315,98.4795,98.4968,38232.0
2016-08-04 15:45:00,113.71,113.77,113.69,113.75,48293.0,98.4882,98.5402,98.4709,98.5228,48293.0
2016-08-04 15:50:00,113.74,113.74,113.63,113.71,36549.0,98.5142,98.5142,98.4189,98.4882,36549.0
2016-08-04 15:55:00,113.71,113.79,113.62,113.72,167379.0,98.4882,98.5575,98.4102,98.4968,167379.0
2016-08-05 09:30:00,113.2,113.5,112.58,112.72,146624.0,98.0465,98.3063,97.5095,97.6307,146624.0
2016-08-05 09:35:00,112.8,112.81,112.54,112.66,85648.0,97.7,97.7087,97.4748,97.5787,85648.0
2016-08-05 09:40:00,112.71,113.34,112.71,113.11,48931.0,97.622,98.1677,97.622,97.9685,48931.0
2016-08-05 09:45:00,113.15,113.48,113.14,113.22,45492.0,98.0031,98.289,97.9945,98.0638,45492.0
2016-08-05 09:50:00,113.3,113.33,112.89,113.0,73659.0,98.1331,98.1591,97.778,97.8732,73659.0
2016-08-05 09:55:00,113.02,113.07,112.63,113.02,61645.0,97.8905,97.9339,97.5528,97.8905,61645.0
2016-08-05 10:00:00,113.0,113.24,112.98,113.19,42993.0,97.8732,98.0811,97.8559,98.0378,42993.0
2016-08-05 10:05:00,113.22,113.5,113.21,113.4,33773.0,98.0638,98.3063,98.0551,98.2197,33773.0
2016-08-05 10:10:00,113.45,113.45,113.29,113.29,49242.0,98.263,98.263,98.1244,98.1244,49242.0
2016-08-05 10:15:00,113.34,113.81,113.33,113.78,174660.0,98.1677,98.5748,98.1591,98.5488,174660.0
2016-08-05 10:20:00,113.82,114.0,113.78,113.97,38017.0,98.5835,98.7394,98.5488,98.7134,38017.0
2016-08-05 10:25:00,113.97,114.18,113.89,114.08,77094.0,98.7134,98.8953,98.6441,98.8087,77094.0
2016-08-05 10:30:00,114.09,114.24,113.98,114.24,45219.0,98.8173,98.9472,98.722,98.9472,45219.0
2016-08-05 10:35:00,114.25,114.4,114.21,114.3,41895.0,98.9559,99.0858,98.9212,98.9992,41895.0
2016-08-05 10:40:00,114.29,114.49,114.27,114.49,32522.0,98.9905,99.1638,98.9732,99.1638,32522.0
2016-08-05 10:45:00,114.48,114.59,114.43,114.51,59259.0,99.1551,99.2504,99.1118,99.1811,59259.0
2016-08-05 10:50:00,114.51,114.67,114.49,114.62,19020.0,99.1811,99.3197,99.1638,99.2764,19020.0
2016-08-05 10:55:00,114.62,114.63,114.54,114.55,17811.0,99.2764,99.285,99.2071,99.2157,17811.0
2016-08-05 11:00:00,114.55,114.6,114.46,114.48,24404.0,99.2157,99.259,99.1378,99.1551,24404.0
2016-08-05 11:05:00,114.49,114.57,114.38,114.41,22500.0,99.1638,99.2331,99.0685,99.0945,22500.0
2016-08-05 11:10:00,114.4,114.41,114.33,114.37,12542.0,99.0858,99.0945,99.0252,99.0598,12542.0
2016-08-05 11:15:00,114.38,114.39,114.22,114.34,24180.0,99.0685,99.0772,98.9299,99.0338,24180.0
2016-08-05 11:20:00,114.35,114.5,114.23,114.5,23203.0,99.0425,99.1724,98.9386,99.1724,23203.0
2016-08-05 11:25:00,114.5,114.54,114.41,114.53,18186.0,99.1724,99.2071,99.0945,99.1984,18186.0
2016-08-05 11:30:00,114.53,114.54,114.39,114.46,16642.0,99.1984,99.2071,99.0772,99.1378,16642.0
2016-08-05 11:35:00,114.47,114.57,114.47,114.54,23994.0,99.1464,99.2331,99.1464,99.2071,23994.0
2016-08-05 11:40:00,114.55,114.55,114.36,114.36,15996.0,99.2157,99.2157,99.0512,99.0512,15996.0
2016-08-05 11:45:00,114.35,114.44,114.31,114.34,19625.0,99.0425,99.1205,99.0079,99.0338,19625.0
2016-08-05 11:50:00,114.35,114.38,114.16,114.16,22574.0,99.0425,99.0685,98.8779,98.8779,22574.0
2016-08-05 11:55:00,114.16,114.28,114.09,114.15,47211.0,98.8779,98.9819,98.8173,98.8693,47211.0
2016-08-05 12:00:00,114.17,114.22,114.12,114.21,12828.0,98.8866,98.9299,98.8433,98.9212,12828.0
2016-08-05 12:05:00,114.21,114.27,114.14,114.22,14388.0,98.9212,98.9732,98.8606,98.9299,14388.0
2016-08-05 12:10:00,114.24,114.33,114.2,114.31,16594.0,98.9472,99.0252,98.9126,99.0079,16594.0
2016-08-05 12:15:00,114.32,114.39,114.28,114.33,11448.0,99.0165,99.0772,98.9819,99.0252,11448.0
2016-08-05 12:20:00,114.34,114.36,114.3,114.31,14967.0,99.0338,99.0512,98.9992,99.0079,14967.0
2016-08-05 12:25:00,114.31,114.37,114.3,114.32,16822.0,99.0079,99.0598,98.9992,99.0165,16822.0
2016-08-05 12:30:00,114.31,114.38,114.29,114.36,11416.0,99.0079,99.0685,98.9905,99.0512,11416.0
2016-08-05 12:35:00,114.37,114.38,114.25,114.26,19625.0,99.0598,99.0685,98.9559,98.9646,19625.0
2016-08-05 12:40:00,114.25,114.37,114.25,114.37,14273.0,98.9559,99.0598,98.9559,99.0598,14273.0
2016-08-05 12:45:00,114.37,114.38,114.23,114.29,14615.0,99.0598,99.0685,98.9386,98.9905,14615.0
2016-08-05 12:50:00,114.29,114.31,114.25,114.29,6772.0,98.9905,99.0079,98.9559,98.9905,6772.0
2016-08-05 12:55:00,114.32,114.43,114.28,114.33,13438.0,99.0165,99.1118,98.9819,99.0252,13438.0
2016-08-05 13:00:00,114.34,114.44,114.33,114.38,11097.0,99.0338,99.1205,99.0252,99.0685,11097.0
2016-08-05 13:05:00,114.4,114.41,114.37,114.38,6204.0,99.0858,99.0945,99.0598,99.0685,6204.0
2016-08-05 13:10:00,114.4,114.52,114.4,114.51,14068.0,99.0858,99.1898,99.0858,99.1811,14068.0
2016-08-05 13:15:00,114.53,114.58,114.5,114.57,10532.0,99.1984,99.2417,99.1724,99.2331,10532.0
2016-08-05 13:20:00,114.57,114.57,114.49,114.53,10212.0,99.2331,99.2331,99.1638,99.1984,10212.0
2016-08-05 13:25:00,114.53,114.55,114.51,114.54,7740.0,99.1984,99.2157,99.1811,99.2071,7740.0
2016-08-05 13:30:00,114.56,114.59,114.54,114.54,15771.0,99.2244,99.2504,99.2071,99.2071,15771.0
2016-08-05 13:35:00,114.56,114.6,114.55,114.57,7619.0,99.2244,99.259,99.2157,99.2331,7619.0
2016-08-05 13:40:00,114.56,114.6,114.51,114.55,19257.0,99.2244,99.259,99.1811,99.2157,19257.0
2016-08-05 13:45:00,114.54,114.56,114.51,114.56,6934.0,99.2071,99.2244,99.1811,99.2244,6934.0
2016-08-05 13:50:00,114.55,114.6,114.51,114.53,10556.0,99.2157,99.259,99.1811,99.1984,10556.0
2016-08-05 13:55:00,114.52,114.59,114.44,114.54,14465.0,99.1898,99.2504,99.1205,99.2071,14465.0
2016-08-05 14:00:00,114.55,114.58,114.46,114.49,16914.0,99.2157,99.2417,99.1378,99.1638,16914.0
2016-08-05 14:05:00,114.47,114.47,114.39,114.41,16064.0,99.1464,99.1464,99.0772,99.0945,16064.0
2016-08-05 14:10:00,114.41,114.48,114.41,114.42,13752.0,99.0945,99.1551,99.0945,99.1031,13752.0
2016-08-05 14:15:00,114.42,114.5,114.42,114.49,11700.0,99.1031,99.1724,99.1031,99.1638,11700.0
2016-08-05 14:20:00,114.47,114.52,114.44,114.47,12489.0,99.1464,99.1898,99.1205,99.1464,12489.0
2016-08-05 14:25:00,114.48,114.48,114.39,114.42,13246.0,99.1551,99.1551,99.0772,99.1031,13246.0
2016-08-05 14:30:00,114.43,114.46,114.33,114.4,13567.0,99.1118,99.1378,99.0252,99.0858,13567.0
2016-08-05 14:35:00,114.4,114.5,114.4,114.45,11593.0,99.0858,99.1724,99.0858,99.1291,11593.0
2016-08-05 14:40:00,114.45,114.47,114.38,114.4,10061.0,99.1291,99.1464,99.0685,99.0858,10061.0
2016-08-05 14:45:00,114.41,114.47,114.33,114.36,16231.0,99.0945,99.1464,99.0252,99.0512,16231.0
2016-08-05 14:50:00,114.37,114.48,114.33,114.47,17043.0,99.0598,99.1551,99.0252,99.1464,17043.0
2016-08-05 14:55:00,114.48,114.54,114.48,114.51,13262.0,99.1551,99.2071,99.1551,99.1811,13262.0
2016-08-05 15:00:00,114.51,114.59,114.51,114.55,19376.0,99.1811,99.2504,99.1811,99.2157,19376.0
2016-08-05 15:05:00,114.55,114.61,114.48,114.55,17639.0,99.2157,99.2677,99.1551,99.2157,17639.0
2016-08-05 15:10:00,114.56,114.63,114.55,114.58,16763.0,99.2244,99.285,99.2157,99.2417,16763.0
2016-08-05 15:15:00,114.6,114.69,114.58,114.67,25555.0,99.259,99.337,99.2417,99.3197,25555.0
2016-08-05 15:20:00,114.67,114.73,114.6,114.69,13863.0,99.3197,99.3716,99.259,99.337,13863.0
2016-08-05 15:25:00,114.69,114.74,114.66,114.71,28313.0,99.337,99.3803,99.311,99.3543,28313.0
2016-08-05 15:30:00,114.71,114.71,114.65,114.7,33075.0,99.3543,99.3543,99.3023,99.3457,33075.0
2016-08-05 15:35:00,114.71,114.71,114.59,114.69,39619.0,99.3543,99.3543,99.2504,99.337,39619.0
2016-08-05 15:40:00,114.69,114.7,114.62,114.63,35996.0,99.337,99.3457,99.2764,99.285,35996.0
2016-08-05 15:45:00,114.64,114.68,114.49,114.49,47923.0,99.2937,99.3283,99.1638,99.1638,47923.0
2016-08-05 15:50:00,114.5,114.57,114.5,114.55,61569.0,99.1724,99.2331,99.1724,99.2157,61569.0
2016-08-05 15:55:00,114.54,114.58,114.49,114.56,77050.0,99.2071,99.2417,99.1638,99.2244,77050.0
2016-08-08 09:30:00,114.6,114.75,114.13,114.17,53212.0,99.259,99.389,98.852,98.8866,53212.0
2016-08-08 09:35:00,114.23,114.38,114.0,114.12,20354.0,98.9386,99.0685,98.7394,98.8433,20354.0
2016-08-08 09:40:00,114.13,114.39,114.07,114.09,26910.0,98.852,99.0772,98.8,98.8173,26910.0
2016-08-08 09:45:00,114.11,114.16,113.92,114.0,17453.0,98.8346,98.8779,98.6701,98.7394,17453.0
2016-08-08 09:50:00,114.0,114.17,113.96,114.17,20182.0,98.7394,98.8866,98.7047,98.8866,20182.0
2016-08-08 09:55:00,114.18,114.22,113.96,113.96,22155.0,98.8953,98.9299,98.7047,98.7047,22155.0
2016-08-08 10:00:00,113.95,114.04,113.9,113.91,13532.0,98.6961,98.774,98.6527,98.6614,13532.0
2016-08-08 10:05:00,113.88,113.97,113.82,113.84,15958.0,98.6354,98.7134,98.5835,98.6008,15958.0
2016-08-08 10:10:00,113.82,113.82,113.61,113.75,20800.0,98.5835,98.5835,98.4016,98.5228,20800.0
2016-08-08 10:15:00,113.75,113.82,113.73,113.75,12238.0,98.5228,98.5835,98.5055,98.5228,12238.0
2016-08-08 10:20:00,113.76,113.82,113.73,113.78,10557.0,98.5315,98.5835,98.5055,98.5488,10557.0
2016-08-08 10:25:00,113.78,113.85,113.75,113.77,11524.0,98.5488,98.6094,98.5228,98.5402,11524.0
2016-08-08 10:30:00,113.77,113.97,113.77,113.96,14108.0,98.5402,98.7134,98.5402,98.7047,14108.0
2016-08-08 10:35:00,113.94,113.97,113.83,113.89,13159.0,98.6874,98.7134,98.5921,98.6441,13159.0
2016-08-08 10:40:00,113.9,113.95,113.83,113.9,12089.0,98.6527,98.6961,98.5921,98.6527,12089.0
2016-08-08 10:45:00,113.89,113.91,113.83,113.83,8484.0,98.6441,98.6614,98.5921,98.5921,8484.0
2016-08-08 10:50:00,113.83,113.9,113.77,113.9,12374.0,98.5921,98.6527,98.5402,98.6527,12374.0
2016-08-08 10:55:00,113.91,113.92,113.86,113.9,12506.0,98.6614,98.6701,98.6181,98.6527,12506.0
2016-08-08 11:00:00,113.9,114.0,113.9,113.99,10123.0,98.6527,98.7394,98.6527,98.7307,10123.0
2016-08-08 11:05:00,114.01,114.07,113.94,114.07,9150.0,98.748,98.8,98.6874,98.8,9150.0
2016-08-08 11:10:00,114.08,114.08,113.94,113.98,6575.0,98.8087,98.8087,98.6874,98.722,6575.0
2016-08-08 11:15:00,113.98,114.02,113.93,113.93,10334.0,98.722,98.7567,98.6787,98.6787,10334.0
2016-08-08 11:20:00,113.95,114.02,113.94,113.96,6487.0,98.6961,98.7567,98.6874,98.7047,6487.0
2016-08-08 11:25:00,113.99,114.03,113.94,114.01,7763.0,98.7307,98.7653,98.6874,98.748,7763.0
2016-08-08 11:30:00,114.03,114.07,114.02,114.04,8363.0,98.7653,98.8,98.7567,98.774,8363.0
2016-08-08 11:35:00,114.04,114.06,114.0,114.01,7354.0,98.774,98.7913,98.7394,98.748,7354.0
2016-08-08 11:40:00,114.03,114.04,114.0,114.02,5042.0,98.7653,98.774,98.7394,98.7567,5042.0
2016-08-08 11:45:00,114.02,114.04,113.99,114.02,8867.0,98.7567,98.774,98.7307,98.7567,8867.0
2016-08-08 11:50:00,114.02,114.03,114.0,114.02,5994.0,98.7567,98.7653,98.7394,98.7567,5994.0
2016-08-08 11:55:00,114.01,114.01,113.82,113.86,23054.0,98.748,98.748,98.5835,98.6181,23054.0
2016-08-08 12:00:00,113.86,113.92,113.86,113.91,5404.0,98.6181,98.6701,98.6181,98.6614,5404.0
2016-08-08 12:05:00,113.89,113.9,113.75,113.75,9555.0,98.6441,98.6527,98.5228,98.5228,9555.0
2016-08-08 12:10:00,113.76,113.77,113.7,113.72,11754.0,98.5315,98.5402,98.4795,98.4968,11754.0
2016-08-08 12:15:00,113.72,113.98,113.72,113.96,10787.0,98.4968,98.722,98.4968,98.7047,10787.0
2016-08-08 12:20:00,113.98,113.98,113.83,113.86,6711.0,98.722,98.722,98.5921,98.6181,6711.0
2016-08-08 12:25:00,113.85,113.86,113.83,113.85,1842.0,98.6094,98.6181,98.5921,98.6094,1842.0
2016-08-08 12:30:00,113.85,113.85,113.76,113.8,5595.0,98.6094,98.6094,98.5315,98.5661,5595.0
2016-08-08 12:35:00,113.81,113.92,113.81,113.89,8314.0,98.5748,98.6701,98.5748,98.6441,8314.0
2016-08-08 12:40:00,113.89,113.89,113.77,113.77,4766.0,98.6441,98.6441,98.5402,98.5402,4766.0
2016-08-08 12:45:00,113.78,113.79,113.76,113.78,4570.0,98.5488,98.5575,98.5315,98.5488,4570.0
2016-08-08 12:50:00,113.79,113.86,113.69,113.74,12407.0,98.5575,98.6181,98.4709,98.5142,12407.0
2016-08-08 12:55:00,113.73,113.76,113.73,113.75,5355.0,98.5055,98.5315,98.5055,98.5228,5355.0
2016-08-08 13:00:00,113.76,113.79,113.74,113.79,11484.0,98.5315,98.5575,98.5142,98.5575,11484.0
2016-08-08 13:05:00,113.77,113.78,113.75,113.76,8198.0,98.5402,98.5488,98.5228,98.5315,8198.0
2016-08-08 13:10:00,113.77,113.79,113.69,113.7,8776.0,98.5402,98.5575,98.4709,98.4795,8776.0
2016-08-08 13:15:00,113.71,113.76,113.7,113.74,7727.0,98.4882,98.5315,98.4795,98.5142,7727.0
2016-08-08 13:20:00,113.74,113.75,113.69,113.71,7261.0,98.5142,98.5228,98.4709,98.4882,7261.0
2016-08-08 13:25:00,113.7,113.72,113.64,113.72,7270.0,98.4795,98.4968,98.4276,98.4968,7270.0
2016-08-08 13:30:00,113.72,113.73,113.67,113.68,8273.0,98.4968,98.5055,98.4535,98.4622,8273.0
2016-08-08 13:35:00,113.68,113.68,113.61,113.62,9712.0,98.4622,98.4622,98.4016,98.4102,9712.0
2016-08-08 13:40:00,113.63,113.68,113.63,113.67,4848.0,98.4189,98.4622,98.4189,98.4535,4848.0
2016-08-08 13:45:00,113.67,113.72,113.67,113.67,7390.0,98.4535,98.4968,98.4535,98.4535,7390.0
2016-08-08 13:50:00,113.65,113.66,113.54,113.54,14243.0,98.4362,98.4449,98.3409,98.3409,14243.0
2016-08-08 13:55:00,113.56,113.66,113.55,113.65,7569.0,98.3583,98.4449,98.3496,98.4362,7569.0
2016-08-08 14:00:00,113.66,113.73,113.65,113.69,11667.0,98.4449,98.5055,98.4362,98.4709,11667.0
2016-08-08 14:05:00,113.69,113.7,113.65,113.65,9975.0,98.4709,98.4795,98.4362,98.4362,9975.0
2016-08-08 14:10:00,113.66,113.71,113.65,113.65,6813.0,98.4449,98.4882,98.4362,98.4362,6813.0
2016-08-08 14:15:00,113.65,113.67,113.55,113.57,10577.0,98.4362,98.4535,98.3496,98.3669,10577.0
2016-08-08 14:20:00,113.54,113.56,113.49,113.55,7496.0,98.3409,98.3583,98.2976,98.3496,7496.0
2016-08-08 14:25:00,113.55,113.59,113.52,113.52,13818.0,98.3496,98.3842,98.3236,98.3236,13818.0
2016-08-08 14:30:00,113.54,113.61,113.51,113.58,13882.0,98.3409,98.4016,98.315,98.3756,13882.0
2016-08-08 14:35:00,113.58,113.64,113.58,113.63,5003.0,98.3756,98.4276,98.3756,98.4189,5003.0
2016-08-08 14:40:00,113.66,113.72,113.66,113.68,6040.0,98.4449,98.4968,98.4449,98.4622,6040.0
2016-08-08 14:45:00,113.67,113.71,113.67,113.7,6718.0,98.4535,98.4882,98.4535,98.4795,6718.0
2016-08-08 14:50:00,113.7,113.74,113.68,113.7,9901.0,98.4795,98.5142,98.4622,98.4795,9901.0
2016-08-08 14:55:00,113.71,113.72,113.63,113.64,11211.0,98.4882,98.4968,98.4189,98.4276,11211.0
2016-08-08 15:00:00,113.62,113.66,113.62,113.66,7483.0,98.4102,98.4449,98.4102,98.4449,7483.0
2016-08-08 15:05:00,113.65,113.65,113.62,113.65,13967.0,98.4362,98.4362,98.4102,98.4362,13967.0
2016-08-08 15:10:00,113.66,113.7,113.66,113.67,12025.0,98.4449,98.4795,98.4449,98.4535,12025.0
2016-08-08 15:15:00,113.67,113.68,113.55,113.56,15737.0,98.4535,98.4622,98.3496,98.3583,15737.0
2016-08-08 15:20:00,113.56,113.57,113.52,113.53,12758.0,98.3583,98.3669,98.3236,98.3323,12758.0
2016-08-08 15:25:00,113.51,113.59,113.51,113.58,12007.0,98.315,98.3842,98.315,98.3756,12007.0
2016-08-08 15:30:00,113.58,113.62,113.57,113.6,9726.0,98.3756,98.4102,98.3669,98.3929,9726.0
2016-08-08 15:35:00,113.6,113.69,113.6,113.68,25006.0,98.3929,98.4709,98.3929,98.4622,25006.0
2016-08-08 15:40:00,113.69,113.7,113.63,113.66,28611.0,98.4709,98.4795,98.4189,98.4449,28611.0
2016-08-08 15:45:00,113.66,113.76,113.65,113.76,28252.0,98.4449,98.5315,98.4362,98.5315,28252.0
2016-08-08 15:50:00,113.74,113.77,113.74,113.75,36303.0,98.5142,98.5402,98.5142,98.5228,36303.0
2016-08-08 15:55:00,113.74,113.75,113.67,113.69,73801.0,98.5142,98.5228,98.4535,98.4709,73801.0
2016-08-09 09:30:00,113.47,113.72,113.1,113.13,47218.0,98.2803,98.4968,97.9598,97.9858,47218.0
2016-08-09 09:35:00,113.18,113.31,113.1,113.14,37330.0,98.0291,98.1417,97.9598,97.9945,37330.0
2016-08-09 09:40:00,113.14,113.39,113.14,113.22,22917.0,97.9945,98.211,97.9945,98.0638,22917.0
2016-08-09 09:45:00,113.24,113.55,113.2,113.5,32815.0,98.0811,98.3496,98.0465,98.3063,32815.0
2016-08-09 09:50:00,113.5,113.55,113.46,113.47,22896.0,98.3063,98.3496,98.2716,98.2803,22896.0
2016-08-09 09:55:00,113.51,113.54,113.29,113.37,15995.0,98.315,98.3409,98.1244,98.1937,15995.0
2016-08-09 10:00:00,113.41,113.48,113.3,113.46,20262.0,98.2283,98.289,98.1331,98.2716,20262.0
2016-08-09 10:05:00,113.46,113.5,113.4,113.49,9915.0,98.2716,98.3063,98.2197,98.2976,9915.0
2016-08-09 10:10:00,113.5,113.66,113.47,113.47,13525.0,98.3063,98.4449,98.2803,98.2803,13525.0
2016-08-09 10:15:00,113.46,113.48,113.38,113.4,11698.0,98.2716,98.289,98.2024,98.2197,11698.0
2016-08-09 10:20:00,113.42,113.52,113.41,113.52,13350.0,98.237,98.3236,98.2283,98.3236,13350.0
2016-08-09 10:25:00,113.53,113.7,113.53,113.69,9821.0,98.3323,98.4795,98.3323,98.4709,9821.0
2016-08-09 10:30:00,113.69,113.69,113.55,113.58,14901.0,98.4709,98.4709,98.3496,98.3756,14901.0
2016-08-09 10:35:00,113.58,113.58,113.48,113.56,15603.0,98.3756,98.3756,98.289,98.3583,15603.0
2016-08-09 10:40:00,113.56,113.64,113.55,113.63,12406.0,98.3583,98.4276,98.3496,98.4189,12406.0
2016-08-09 10:45:00,113.62,113.64,113.58,113.62,11925.0,98.4102,98.4276,98.3756,98.4102,11925.0
2016-08-09 10:50:00,113.6,113.6,113.43,113.46,9772.0,98.3929,98.3929,98.2457,98.2716,9772.0
2016-08-09 10:55:00,113.47,113.63,113.46,113.62,10127.0,98.2803,98.4189,98.2716,98.4102,10127.0
2016-08-09 11:00:00,113.64,113.76,113.63,113.76,13431.0,98.4276,98.5315,98.4189,98.5315,13431.0
2016-08-09 11:05:00,113.77,113.81,113.75,113.76,12072.0,98.5402,98.5748,98.5228,98.5315,12072.0
2016-08-09 11:10:00,113.76,113.79,113.71,113.73,8837.0,98.5315,98.5575,98.4882,98.5055,8837.0
2016-08-09 11:15:00,113.73,113.76,113.7,113.71,8435.0,98.5055,98.5315,98.4795,98.4882,8435.0
2016-08-09 11:20:00,113.7,113.74,113.65,113.7,10423.0,98.4795,98.5142,98.4362,98.4795,10423.0
2016-08-09 11:25:00,113.68,113.71,113.67,113.7,6221.0,98.4622,98.4882,98.4535,98.4795,6221.0
2016-08-09 11:30:00,113.71,113.71,113.52,113.52,13524.0,98.4882,98.4882,98.3236,98.3236,13524.0
2016-08-09 11:35:00,113.53,113.56,113.49,113.51,11515.0,98.3323,98.3583,98.2976,98.315,11515.0
2016-08-09 11:40:00,113.52,113.59,113.5,113.55,47571.0,98.3236,98.3842,98.3063,98.3496,47571.0
2016-08-09 11:45:00,113.56,113.59,113.51,113.57,16546.0,98.3583,98.3842,98.315,98.3669,16546.0
2016-08-09 11:50:00,113.56,113.61,113.54,113.59,9078.0,98.3583,98.4016,98.3409,98.3842,9078.0
2016-08-09 11:55:00,113.59,113.62,113.56,113.58,10414.0,98.3842,98.4102,98.3583,98.3756,10414.0
2016-08-09 12:00:00,113.6,113.62,113.54,113.58,25049.0,98.3929,98.4102,98.3409,98.3756,25049.0
2016-08-09 12:05:00,113.58,113.62,113.57,113.59,15633.0,98.3756,98.4102,98.3669,98.3842,15633.0
2016-08-09 12:10:00,113.57,113.6,113.54,113.57,5842.0,98.3669,98.3929,98.3409,98.3669,5842.0
2016-08-09 12:15:00,113.58,113.59,113.51,113.51,5104.0,98.3756,98.3842,98.315,98.315,5104.0
2016-08-09 12:20:00,113.51,113.51,113.39,113.44,12279.0,98.315,98.315,98.211,98.2543,12279.0
2016-08-09 12:25:00,113.45,113.48,113.39,113.4,11150.0,98.263,98.289,98.211,98.2197,11150.0
2016-08-09 12:30:00,113.4,113.42,113.29,113.3,15609.0,98.2197,98.237,98.1244,98.1331,15609.0
2016-08-09 12:35:00,113.31,113.36,113.31,113.36,9792.0,98.1417,98.185,98.1417,98.185,9792.0
2016-08-09 12:40:00,113.34,113.36,113.23,113.23,12167.0,98.1677,98.185,98.0724,98.0724,12167.0
2016-08-09 12:45:00,113.22,113.25,113.2,113.2,14037.0,98.0638,98.0898,98.0465,98.0465,14037.0
2016-08-09 12:50:00,113.19,113.24,113.17,113.24,9461.0,98.0378,98.0811,98.0205,98.0811,9461.0
2016-08-09 12:55:00,113.23,113.23,113.15,113.21,11371.0,98.0724,98.0724,98.0031,98.0551,11371.0
2016-08-09 13:00:00,113.22,113.3,113.22,113.27,13627.0,98.0638,98.1331,98.0638,98.1071,13627.0
2016-08-09 13:05:00,113.28,113.31,113.2,113.22,12490.0,98.1157,98.1417,98.0465,98.0638,12490.0
2016-08-09 13:10:00,113.22,113.27,113.19,113.24,10349.0,98.0638,98.1071,98.0378,98.0811,10349.0
2016-08-09 13:15:00,113.24,113.3,113.2,113.24,19909.0,98.0811,98.1331,98.0465,98.0811,19909.0
2016-08-09 13:20:00,113.25,113.29,113.13,113.15,31567.0,98.0898,98.1244,97.9858,98.0031,31567.0
2016-08-09 13:25:00,113.17,113.17,113.13,113.16,5026.0,98.0205,98.0205,97.9858,98.0118,5026.0
2016-08-09 13:30:00,113.15,113.22,113.13,113.2,6934.0,98.0031,98.0638,97.9858,98.0465,6934.0
2016-08-09 13:35:00,113.21,113.27,113.14,113.14,4591.0,98.0551,98.1071,97.9945,97.9945,4591.0
2016-08-09 13:40:00,113.14,113.14,113.05,113.05,19826.0,97.9945,97.9945,97.9165,97.9165,19826.0
2016-08-09 13:45:00,113.07,113.07,113.03,113.05,7879.0,97.9339,97.9339,97.8992,97.9165,7879.0
2016-08-09 13:50:00,113.05,113.07,112.99,112.99,18639.0,97.9165,97.9339,97.8646,97.8646,18639.0
2016-08-09 13:55:00,112.99,113.11,112.97,113.1,9407.0,97.8646,97.9685,97.8472,97.9598,9407.0
2016-08-09 14:00:00,113.12,113.18,113.12,113.15,8017.0,97.9772,98.0291,97.9772,98.0031,8017.0
2016-08-09 14:05:00,113.15,113.18,113.11,113.13,7852.0,98.0031,98.0291,97.9685,97.9858,7852.0
2016-08-09 14:10:00,113.15,113.19,113.13,113.19,4269.0,98.0031,98.0378,97.9858,98.0378,4269.0
2016-08-09 14:15:00,113.19,113.24,113.16,113.24,7885.0,98.0378,98.0811,98.0118,98.0811,7885.0
2016-08-09 14:20:00,113.24,113.24,113.13,113.15,6845.0,98.0811,98.0811,97.9858,98.0031,6845.0
2016-08-09 14:25:00,113.16,113.17,113.13,113.13,6064.0,98.0118,98.0205,97.9858,97.9858,6064.0
2016-08-09 14:30:00,113.14,113.14,113.0,113.01,7733.0,97.9945,97.9945,97.8732,97.8819,7733.0
2016-08-09 14:35:00,113.02,113.12,113.01,113.03,12133.0,97.8905,97.9772,97.8819,97.8992,12133.0
2016-08-09 14:40:00,113.03,113.05,112.95,112.98,18878.0,97.8992,97.9165,97.8299,97.8559,18878.0
2016-08-09 14:45:00,113.0,113.01,112.95,112.99,7771.0,97.8732,97.8819,97.8299,97.8646,7771.0
2016-08-09 14:50:00,113.01,113.04,112.95,112.96,14476.0,97.8819,97.9079,97.8299,97.8386,14476.0
2016-08-09 14:55:00,112.97,113.01,112.96,113.0,11887.0,97.8472,97.8819,97.8386,97.8732,11887.0
2016-08-09 15:00:00,113.0,113.01,112.95,112.97,20816.0,97.8732,97.8819,97.8299,97.8472,20816.0
2016-08-09 15:05:00,112.97,113.02,112.96,113.02,13289.0,97.8472,97.8905,97.8386,97.8905,13289.0
2016-08-09 15:10:00,113.02,113.02,112.93,112.94,17863.0,97.8905,97.8905,97.8126,97.8213,17863.0
2016-08-09 15:15:00,112.94,112.98,112.93,112.95,15989.0,97.8213,97.8559,97.8126,97.8299,15989.0
2016-08-09 15:20:00,112.95,113.01,112.94,112.98,16772.0,97.8299,97.8819,97.8213,97.8559,16772.0
2016-08-09 15:25:00,112.97,113.02,112.97,113.01,18964.0,97.8472,97.8905,97.8472,97.8819,18964.0
2016-08-09 15:30:00,113.01,113.03,112.95,112.97,34699.0,97.8819,97.8992,97.8299,97.8472,34699.0
2016-08-09 15:35:00,112.97,113.03,112.94,112.94,25383.0,97.8472,97.8992,97.8213,97.8213,25383.0
2016-08-09 15:40:00,112.94,112.95,112.88,112.89,51395.0,97.8213,97.8299,97.7693,97.778,51395.0
2016-08-09 15:45:00,112.9,112.96,112.81,112.87,85444.0,97.7866,97.8386,97.7087,97.7606,85444.0
2016-08-09 15:50:00,112.88,112.89,112.85,112.89,70350.0,97.7693,97.778,97.7433,97.778,70350.0
2016-08-09 15:55:00,112.89,112.9,112.75,112.9,160910.0,97.778,97.7866,97.6567,97.7866,160910.0
2016-08-10 09:30:00,113.19,113.23,112.9,113.22,43155.0,98.0378,98.0724,97.7866,98.0638,43155.0
2016-08-10 09:35:00,113.23,113.42,113.19,113.41,14870.0,98.0724,98.237,98.0378,98.2283,14870.0
2016-08-10 09:40:00,113.38,113.38,113.06,113.16,24176.0,98.2024,98.2024,97.9252,98.0118,24176.0
2016-08-10 09:45:00,113.13,113.19,112.99,113.0,19862.0,97.9858,98.0378,97.8646,97.8732,19862.0
2016-08-10 09:50:00,113.01,113.06,112.84,112.9,14604.0,97.8819,97.9252,97.7346,97.7866,14604.0
2016-08-10 09:55:00,112.92,112.94,112.8,112.84,15383.0,97.8039,97.8213,97.7,97.7346,15383.0
2016-08-10 10:00:00,112.81,113.03,112.8,112.99,12571.0,97.7087,97.8992,97.7,97.8646,12571.0
2016-08-10 10:05:00,112.99,113.15,112.97,113.1,18573.0,97.8646,98.0031,97.8472,97.9598,18573.0
2016-08-10 10:10:00,113.12,113.12,112.99,112.99,6678.0,97.9772,97.9772,97.8646,97.8646,6678.0
2016-08-10 10:15:00,113.0,113.22,113.0,113.22,8744.0,97.8732,98.0638,97.8732,98.0638,8744.0
2016-08-10 10:20:00,113.25,113.48,113.25,113.41,9949.0,98.0898,98.289,98.0898,98.2283,9949.0
2016-08-10 10:25:00,113.41,113.44,113.29,113.29,13205.0,98.2283,98.2543,98.1244,98.1244,13205.0
2016-08-10 10:30:00,113.3,113.3,113.2,113.23,9247.0,98.1331,98.1331,98.0465,98.0724,9247.0
2016-08-10 10:35:00,113.23,113.3,113.2,113.23,55632.0,98.0724,98.1331,98.0465,98.0724,55632.0
2016-08-10 10:40:00,113.24,113.43,113.24,113.41,9175.0,98.0811,98.2457,98.0811,98.2283,9175.0
2016-08-10 10:45:00,113.42,113.43,113.25,113.25,11811.0,98.237,98.2457,98.0898,98.0898,11811.0
2016-08-10 10:50:00,113.26,113.46,113.26,113.44,7943.0,98.0984,98.2716,98.0984,98.2543,7943.0
2016-08-10 10:55:00,113.46,113.46,113.27,113.38,14315.0,98.2716,98.2716,98.1071,98.2024,14315.0
2016-08-10 11:00:00,113.38,113.39,113.31,113.39,13500.0,98.2024,98.211,98.1417,98.211,13500.0
2016-08-10 11:05:00,113.39,113.41,113.22,113.26,20776.0,98.211,98.2283,98.0638,98.0984,20776.0
2016-08-10 11:10:00,113.28,113.31,113.23,113.27,6717.0,98.1157,98.1417,98.0724,98.1071,6717.0
2016-08-10 11:15:00,113.26,113.26,113.0,113.01,21420.0,98.0984,98.0984,97.8732,97.8819,21420.0
2016-08-10 11:20:00,113.0,113.01,112.86,112.86,16941.0,97.8732,97.8819,97.752,97.752,16941.0
2016-08-10 11:25:00,112.88,113.1,112.87,113.1,17709.0,97.7693,97.9598,97.7606,97.9598,17709.0
2016-08-10 11:30:00,113.1,113.19,113.05,113.19,10035.0,97.9598,98.0378,97.9165,98.0378,10035.0
2016-08-10 11:35:00,113.19,113.31,113.15,113.3,14203.0,98.0378,98.1417,98.0031,98.1331,14203.0
2016-08-10 11:40:00,113.31,113.33,113.23,113.33,10979.0,98.1417,98.1591,98.0724,98.1591,10979.0
2016-08-10 11:45:00,113.33,113.34,113.26,113.26,15522.0,98.1591,98.1677,98.0984,98.0984,15522.0
2016-08-10 11:50:00,113.25,113.25,113.12,113.14,10646.0,98.0898,98.0898,97.9772,97.9945,10646.0
2016-08-10 11:55:00,113.15,113.16,113.04,113.05,15668.0,98.0031,98.0118,97.9079,97.9165,15668.0
2016-08-10 12:00:00,113.04,113.13,112.97,113.0,33726.0,97.9079,97.9858,97.8472,97.8732,33726.0
2016-08-10 12:05:00,112.99,113.06,112.96,112.99,27162.0,97.8646,97.9252,97.8386,97.8646,27162.0
2016-08-10 12:10:00,112.99,113.1,112.98,113.04,15542.0,97.8646,97.9598,97.8559,97.9079,15542.0
2016-08-10 12:15:00,113.04,113.25,113.03,113.24,8717.0,97.9079,98.0898,97.8992,98.0811,8717.0
2016-08-10 12:20:00,113.24,113.29,113.22,113.23,7150.0,98.0811,98.1244,98.0638,98.0724,7150.0
2016-08-10 12:25:00,113.25,113.3,113.24,113.24,7517.0,98.0898,98.1331,98.0811,98.0811,7517.0
2016-08-10 12:30:00,113.23,113.24,113.04,113.09,10995.0,98.0724,98.0811,97.9079,97.9512,10995.0
2016-08-10 12:35:00,113.11,113.15,113.1,113.11,4206.0,97.9685,98.0031,97.9598,97.9685,4206.0
2016-08-10 12:40:00,113.14,113.14,113.05,113.08,6635.0,97.9945,97.9945,97.9165,97.9425,6635.0
2016-08-10 12:45:00,113.1,113.18,113.1,113.13,8234.0,97.9598,98.0291,97.9598,97.9858,8234.0
2016-08-10 12:50:00,113.15,113.17,113.1,113.12,5623.0,98.0031,98.0205,97.9598,97.9772,5623.0
2016-08-10 12:55:00,113.13,113.14,113.12,113.12,4995.0,97.9858,97.9945,97.9772,97.9772,4995.0
2016-08-10 13:00:00,113.13,113.21,113.13,113.17,6600.0,97.9858,98.0551,97.9858,98.0205,6600.0
2016-08-10 13:05:00,113.16,113.24,113.15,113.24,4934.0,98.0118,98.0811,98.0031,98.0811,4934.0
2016-08-10 13:10:00,113.25,113.27,113.19,113.2,4700.0,98.0898,98.1071,98.0378,98.0465,4700.0
2016-08-10 13:15:00,113.22,113.24,113.18,113.23,6342.0,98.0638,98.0811,98.0291,98.0724,6342.0
2016-08-10 13:20:00,113.24,113.24,113.19,113.21,5000.0,98.0811,98.0811,98.0378,98.0551,5000.0
2016-08-10 13:25:00,113.19,113.19,113.1,113.13,9759.0,98.0378,98.0378,97.9598,97.9858,9759.0
2016-08-10 13:30:00,113.12,113.12,113.03,113.05,11717.0,97.9772,97.9772,97.8992,97.9165,11717.0
2016-08-10 13:35:00,113.05,113.1,113.05,113.08,12187.0,97.9165,97.9598,97.9165,97.9425,12187.0
2016-08-10 13:40:00,113.1,113.18,113.09,113.16,7183.0,97.9598,98.0291,97.9512,98.0118,7183.0
2016-08-10 13:45:00,113.14,113.19,113.13,113.15,10118.0,97.9945,98.0378,97.9858,98.0031,10118.0
2016-08-10 13:50:00,113.15,113.16,113.07,113.09,10470.0,98.0031,98.0118,97.9339,97.9512,10470.0
2016-08-10 13:55:00,113.09,113.12,112.99,113.0,16202.0,97.9512,97.9772,97.8646,97.8732,16202.0
2016-08-10 14:00:00,113.0,113.13,112.97,113.08,15668.0,97.8732,97.9858,97.8472,97.9425,15668.0
2016-08-10 14:05:00,113.08,113.11,113.01,113.03,9395.0,97.9425,97.9685,97.8819,97.8992,9395.0
2016-08-10 14:10:00,113.05,113.23,113.04,113.19,13714.0,97.9165,98.0724,97.9079,98.0378,13714.0
2016-08-10 14:15:00,113.2,113.25,113.08,113.09,22710.0,98.0465,98.0898,97.9425,97.9512,22710.0
2016-08-10 14:20:00,113.12,113.14,112.89,112.94,38973.0,97.9772,97.9945,97.778,97.8213,38973.0
2016-08-10 14:25:00,112.94,112.97,112.85,112.87,17361.0,97.8213,97.8472,97.7433,97.7606,17361.0
2016-08-10 14:30:00,112.87,112.88,112.77,112.8,19242.0,97.7606,97.7693,97.674,97.7,19242.0
2016-08-10 14:35:00,112.8,112.96,112.79,112.89,11256.0,97.7,97.8386,97.6913,97.778,11256.0
2016-08-10 14:40:00,112.86,112.97,112.8,112.94,20230.0,97.752,97.8472,97.7,97.8213,20230.0
2016-08-10 14:45:00,112.94,113.01,112.91,113.01,9133.0,97.8213,97.8819,97.7953,97.8819,9133.0
2016-08-10 14:50:00,113.02,113.06,112.98,113.0,8197.0,97.8905,97.9252,97.8559,97.8732,8197.0
2016-08-10 14:55:00,113.0,113.04,112.96,113.01,13685.0,97.8732,97.9079,97.8386,97.8819,13685.0
2016-08-10 15:00:00,113.01,113.01,112.97,113.0,7942.0,97.8819,97.8819,97.8472,97.8732,7942.0
2016-08-10 15:05:00,113.01,113.08,112.96,113.07,18230.0,97.8819,97.9425,97.8386,97.9339,18230.0
2016-08-10 15:10:00,113.09,113.11,113.04,113.11,13684.0,97.9512,97.9685,97.9079,97.9685,13684.0
2016-08-10 15:15:00,113.11,113.19,113.11,113.18,10163.0,97.9685,98.0378,97.9685,98.0291,10163.0
2016-08-10 15:20:00,113.18,113.27,113.17,113.26,11241.0,98.0291,98.1071,98.0205,98.0984,11241.0
2016-08-10 15:25:00,113.26,113.26,113.18,113.19,16085.0,98.0984,98.0984,98.0291,98.0378,16085.0
2016-08-10 15:30:00,113.19,113.24,113.19,113.2,15117.0,98.0378,98.0811,98.0378,98.0465,15117.0
2016-08-10 15:35:00,113.2,113.22,113.13,113.17,16750.0,98.0465,98.0638,97.9858,98.0205,16750.0
2016-08-10 15:40:00,113.17,113.18,113.1,113.12,21406.0,98.0205,98.0291,97.9598,97.9772,21406.0
2016-08-10 15:45:00,113.11,113.11,113.02,113.07,41059.0,97.9685,97.9685,97.8905,97.9339,41059.0
2016-08-10 15:50:00,113.06,113.08,112.99,113.08,42661.0,97.9252,97.9425,97.8646,97.9425,42661.0
2016-08-10 15:55:00,113.08,113.22,113.07,113.21,63659.0,97.9425,98.0638,97.9339,98.0551,63659.0
2016-08-11 09:30:00,113.53,113.91,113.53,113.79,43138.0,98.3323,98.6614,98.3323,98.5575,43138.0
2016-08-11 09:35:00,113.78,113.93,113.65,113.79,14969.0,98.5488,98.6787,98.4362,98.5575,14969.0
2016-08-11 09:40:00,113.8,113.8,113.61,113.66,12099.0,98.5661,98.5661,98.4016,98.4449,12099.0
2016-08-11 09:45:00,113.67,113.74,113.58,113.59,13403.0,98.4535,98.5142,98.3756,98.3842,13403.0
2016-08-11 09:50:00,113.61,113.62,113.53,113.58,13065.0,98.4016,98.4102,98.3323,98.3756,13065.0
2016-08-11 09:55:00,113.56,113.61,113.45,113.57,7471.0,98.3583,98.4016,98.263,98.3669,7471.0
2016-08-11 10:00:00,113.57,113.67,113.45,113.45,20451.0,98.3669,98.4535,98.263,98.263,20451.0
2016-08-11 10:05:00,113.45,113.58,113.45,113.52,5744.0,98.263,98.3756,98.263,98.3236,5744.0
2016-08-11 10:10:00,113.52,113.64,113.52,113.63,12447.0,98.3236,98.4276,98.3236,98.4189,12447.0
2016-08-11 10:15:00,113.61,113.63,113.55,113.63,7681.0,98.4016,98.4189,98.3496,98.4189,7681.0
2016-08-11 10:20:00,113.63,113.64,113.49,113.62,6841.0,98.4189,98.4276,98.2976,98.4102,6841.0
2016-08-11 10:25:00,113.61,113.7,113.59,113.68,7271.0,98.4016,98.4795,98.3842,98.4622,7271.0
2016-08-11 10:30:00,113.69,113.78,113.67,113.78,12736.0,98.4709,98.5488,98.4535,98.5488,12736.0
2016-08-11 10:35:00,113.8,113.93,113.78,113.93,13294.0,98.5661,98.6787,98.5488,98.6787,13294.0
2016-08-11 10:40:00,113.94,113.99,113.88,113.92,9481.0,98.6874,98.7307,98.6354,98.6701,9481.0
2016-08-11 10:45:00,113.92,113.95,113.88,113.88,5419.0,98.6701,98.6961,98.6354,98.6354,5419.0
2016-08-11 10:50:00,113.91,113.91,113.82,113.85,11149.0,98.6614,98.6614,98.5835,98.6094,11149.0
2016-08-11 10:55:00,113.86,113.91,113.83,113.88,14595.0,98.6181,98.6614,98.5921,98.6354,14595.0
2016-08-11 11:00:00,113.9,113.9,113.84,113.86,12763.0,98.6527,98.6527,98.6008,98.6181,12763.0
2016-08-11 11:05:00,113.86,113.91,113.84,113.91,13153.0,98.6181,98.6614,98.6008,98.6614,13153.0
2016-08-11 11:10:00,113.91,113.92,113.88,113.9,7610.0,98.6614,98.6701,98.6354,98.6527,7610.0
2016-08-11 11:15:00,113.9,113.94,113.87,113.91,20846.0,98.6527,98.6874,98.6268,98.6614,20846.0
2016-08-11 11:20:00,113.9,113.93,113.88,113.9,11804.0,98.6527,98.6787,98.6354,98.6527,11804.0
2016-08-11 11:25:00,113.91,113.93,113.88,113.92,20255.0,98.6614,98.6787,98.6354,98.6701,20255.0
2016-08-11 11:30:00,113.93,113.93,113.88,113.93,13956.0,98.6787,98.6787,98.6354,98.6787,13956.0
2016-08-11 11:35:00,113.92,113.93,113.9,113.91,4510.0,98.6701,98.6787,98.6527,98.6614,4510.0
2016-08-11 11:40:00,113.92,113.93,113.89,113.9,11435.0,98.6701,98.6787,98.6441,98.6527,11435.0
2016-08-11 11:45:00,113.91,113.92,113.87,113.89,7976.0,98.6614,98.6701,98.6268,98.6441,7976.0
2016-08-11 11:50:00,113.89,113.93,113.88,113.9,20304.0,98.6441,98.6787,98.6354,98.6527,20304.0
2016-08-11 11:55:00,113.9,113.92,113.89,113.91,11677.0,98.6527,98.6701,98.6441,98.6614,11677.0
2016-08-11 12:00:00,113.91,113.91,113.88,113.9,11969.0,98.6614,98.6614,98.6354,98.6527,11969.0
2016-08-11 12:05:00,113.9,113.9,113.85,113.87,7855.0,98.6527,98.6527,98.6094,98.6268,7855.0
2016-08-11 12:10:00,113.86,113.87,113.83,113.84,5539.0,98.6181,98.6268,98.5921,98.6008,5539.0
2016-08-11 12:15:00,113.84,113.9,113.84,113.9,7619.0,98.6008,98.6527,98.6008,98.6527,7619.0
2016-08-11 12:20:00,113.9,113.92,113.85,113.91,14554.0,98.6527,98.6701,98.6094,98.6614,14554.0
2016-08-11 12:25:00,113.91,113.91,113.82,113.87,9329.0,98.6614,98.6614,98.5835,98.6268,9329.0
2016-08-11 12:30:00,113.84,113.86,113.79,113.8,15500.0,98.6008,98.6181,98.5575,98.5661,15500.0
2016-08-11 12:35:00,113.81,113.85,113.73,113.73,33122.0,98.5748,98.6094,98.5055,98.5055,33122.0
2016-08-11 12:40:00,113.71,113.77,113.71,113.74,13482.0,98.4882,98.5402,98.4882,98.5142,13482.0
2016-08-11 12:45:00,113.75,113.75,113.68,113.69,6384.0,98.5228,98.5228,98.4622,98.4709,6384.0
2016-08-11 12:50:00,113.7,113.71,113.66,113.67,6931.0,98.4795,98.4882,98.4449,98.4535,6931.0
2016-08-11 12:55:00,113.68,113.72,113.68,113.71,9013.0,98.4622,98.4968,98.4622,98.4882,9013.0
2016-08-11 13:00:00,113.71,113.77,113.69,113.76,9654.0,98.4882,98.5402,98.4709,98.5315,9654.0
2016-08-11 13:05:00,113.77,113.8,113.71,113.73,15966.0,98.5402,98.5661,98.4882,98.5055,15966.0
2016-08-11 13:10:00,113.73,113.77,113.71,113.76,6681.0,98.5055,98.5402,98.4882,98.5315,6681.0
2016-08-11 13:15:00,113.74,113.76,113.7,113.7,6779.0,98.5142,98.5315,98.4795,98.4795,6779.0
2016-08-11 13:20:00,113.69,113.73,113.68,113.68,10258.0,98.4709,98.5055,98.4622,98.4622,10258.0
2016-08-11 13:25:00,113.68,113.68,113.61,113.61,9037.0,98.4622,98.4622,98.4016,98.4016,9037.0
2016-08-11 13:30:00,113.62,113.68,113.61,113.64,8743.0,98.4102,98.4622,98.4016,98.4276,8743.0
2016-08-11 13:35:00,113.62,113.66,113.61,113.66,6500.0,98.4102,98.4449,98.4016,98.4449,6500.0
2016-08-11 13:40:00,113.67,113.7,113.66,113.7,6769.0,98.4535,98.4795,98.4449,98.4795,6769.0
2016-08-11 13:45:00,113.7,113.75,113.67,113.75,9506.0,98.4795,98.5228,98.4535,98.5228,9506.0
2016-08-11 13:50:00,113.75,113.79,113.73,113.73,8751.0,98.5228,98.5575,98.5055,98.5055,8751.0
2016-08-11 13:55:00,113.71,113.72,113.63,113.64,7093.0,98.4882,98.4968,98.4189,98.4276,7093.0
2016-08-11 14:00:00,113.65,113.7,113.63,113.68,7052.0,98.4362,98.4795,98.4189,98.4622,7052.0
2016-08-11 14:05:00,113.68,113.73,113.65,113.65,4307.0,98.4622,98.5055,98.4362,98.4362,4307.0
2016-08-11 14:10:00,113.66,113.73,113.66,113.71,9262.0,98.4449,98.5055,98.4449,98.4882,9262.0
2016-08-11 14:15:00,113.71,113.71,113.63,113.64,7300.0,98.4882,98.4882,98.4189,98.4276,7300.0
2016-08-11 14:20:00,113.65,113.66,113.62,113.63,5575.0,98.4362,98.4449,98.4102,98.4189,5575.0
2016-08-11 14:25:00,113.64,113.66,113.6,113.64,9996.0,98.4276,98.4449,98.3929,98.4276,9996.0
2016-08-11 14:30:00,113.62,113.65,113.59,113.65,4675.0,98.4102,98.4362,98.3842,98.4362,4675.0
2016-08-11 14:35:00,113.65,113.68,113.63,113.65,11104.0,98.4362,98.4622,98.4189,98.4362,11104.0
2016-08-11 14:40:00,113.64,113.72,113.64,113.71,8628.0,98.4276,98.4968,98.4276,98.4882,8628.0
2016-08-11 14:45:00,113.72,113.72,113.62,113.63,4814.0,98.4968,98.4968,98.4102,98.4189,4814.0
2016-08-11 14:50:00,113.63,113.72,113.6,113.61,13764.0,98.4189,98.4968,98.3929,98.4016,13764.0
2016-08-11 14:55:00,113.61,113.61,113.5,113.53,9967.0,98.4016,98.4016,98.3063,98.3323,9967.0
2016-08-11 15:00:00,113.55,113.6,113.54,113.6,13322.0,98.3496,98.3929,98.3409,98.3929,13322.0
2016-08-11 15:05:00,113.61,113.61,113.5,113.53,10319.0,98.4016,98.4016,98.3063,98.3323,10319.0
2016-08-11 15:10:00,113.54,113.59,113.53,113.57,9188.0,98.3409,98.3842,98.3323,98.3669,9188.0
2016-08-11 15:15:00,113.57,113.57,113.5,113.52,11972.0,98.3669,98.3669,98.3063,98.3236,11972.0
2016-08-11 15:20:00,113.52,113.52,113.39,113.42,22057.0,98.3236,98.3236,98.211,98.237,22057.0
2016-08-11 15:25:00,113.42,113.47,113.4,113.45,11628.0,98.237,98.2803,98.2197,98.263,11628.0
2016-08-11 15:30:00,113.45,113.47,113.41,113.47,12488.0,98.263,98.2803,98.2283,98.2803,12488.0
2016-08-11 15:35:00,113.46,113.48,113.43,113.43,17012.0,98.2716,98.289,98.2457,98.2457,17012.0
2016-08-11 15:40:00,113.44,113.46,113.41,113.44,25685.0,98.2543,98.2716,98.2283,98.2543,25685.0
2016-08-11 15:45:00,113.46,113.55,113.45,113.52,20729.0,98.2716,98.3496,98.263,98.3236,20729.0
2016-08-11 15:50:00,113.51,113.51,113.46,113.47,28712.0,98.315,98.315,98.2716,98.2803,28712.0
2016-08-11 15:55:00,113.47,113.48,113.38,113.39,66081.0,98.2803,98.289,98.2024,98.211,66081.0
2016-08-12 09:30:00,113.2,113.55,113.17,113.48,45362.0,98.0465,98.3496,98.0205,98.289,45362.0
2016-08-12 09:35:00,113.48,113.48,113.12,113.21,9529.0,98.289,98.289,97.9772,98.0551,9529.0
2016-08-12 09:40:00,113.2,113.22,113.04,113.16,12209.0,98.0465,98.0638,97.9079,98.0118,12209.0
2016-08-12 09:45:00,113.17,113.18,113.04,113.12,10604.0,98.0205,98.0291,97.9079,97.9772,10604.0
2016-08-12 09:50:00,113.08,113.08,112.97,113.0,11448.0,97.9425,97.9425,97.8472,97.8732,11448.0
2016-08-12 09:55:00,113.0,113.09,112.98,113.01,13757.0,97.8732,97.9512,97.8559,97.8819,13757.0
2016-08-12 10:00:00,113.01,113.01,112.85,112.92,19971.0,97.8819,97.8819,97.7433,97.8039,19971.0
2016-08-12 10:05:00,112.93,112.94,112.81,112.91,16442.0,97.8126,97.8213,97.7087,97.7953,16442.0
2016-08-12 10:10:00,112.91,112.95,112.73,112.93,17647.0,97.7953,97.8299,97.6394,97.8126,17647.0
2016-08-12 10:15:00,112.95,113.05,112.94,112.95,8041.0,97.8299,97.9165,97.8213,97.8299,8041.0
2016-08-12 10:20:00,112.94,112.94,112.76,112.78,14286.0,97.8213,97.8213,97.6654,97.6827,14286.0
2016-08-12 10:25:00,112.8,112.83,112.77,112.77,10284.0,97.7,97.726,97.674,97.674,10284.0
2016-08-12 10:30:00,112.78,112.8,112.68,112.69,21943.0,97.6827,97.7,97.5961,97.6047,21943.0
2016-08-12 10:35:00,112.69,112.75,112.67,112.75,10642.0,97.6047,97.6567,97.5874,97.6567,10642.0
2016-08-12 10:40:00,112.74,112.78,112.7,112.78,8426.0,97.648,97.6827,97.6134,97.6827,8426.0
2016-08-12 10:45:00,112.78,112.96,112.76,112.95,8380.0,97.6827,97.8386,97.6654,97.8299,8380.0
2016-08-12 10:50:00,112.96,113.08,112.96,113.08,7043.0,97.8386,97.9425,97.8386,97.9425,7043.0
2016-08-12 10:55:00,113.08,113.08,113.02,113.03,7408.0,97.9425,97.9425,97.8905,97.8992,7408.0
2016-08-12 11:00:00,113.02,113.08,113.0,113.01,10602.0,97.8905,97.9425,97.8732,97.8819,10602.0
2016-08-12 11:05:00,113.02,113.11,112.98,113.11,9181.0,97.8905,97.9685,97.8559,97.9685,9181.0
2016-08-12 11:10:00,113.12,113.12,113.01,113.1,9111.0,97.9772,97.9772,97.8819,97.9598,9111.0
2016-08-12 11:15:00,113.11,113.11,113.03,113.06,5584.0,97.9685,97.9685,97.8992,97.9252,5584.0
2016-08-12 11:20:00,113.06,113.11,113.01,113.04,20435.0,97.9252,97.9685,97.8819,97.9079,20435.0
2016-08-12 11:25:00,113.06,113.18,113.06,113.17,10107.0,97.9252,98.0291,97.9252,98.0205,10107.0
2016-08-12 11:30:00,113.18,113.18,113.05,113.05,9453.0,98.0291,98.0291,97.9165,97.9165,9453.0
2016-08-12 11:35:00,113.04,113.1,113.03,113.09,4550.0,97.9079,97.9598,97.8992,97.9512,4550.0
2016-08-12 11:40:00,113.06,113.07,113.03,113.07,5163.0,97.9252,97.9339,97.8992,97.9339,5163.0
2016-08-12 11:45:00,113.07,113.11,113.02,113.1,4731.0,97.9339,97.9685,97.8905,97.9598,4731.0
2016-08-12 11:50:00,113.09,113.1,113.05,113.06,3667.0,97.9512,97.9598,97.9165,97.9252,3667.0
2016-08-12 11:55:00,113.05,113.08,113.01,113.08,5839.0,97.9165,97.9425,97.8819,97.9425,5839.0
2016-08-12 12:00:00,113.08,113.08,112.99,113.0,11208.0,97.9425,97.9425,97.8646,97.8732,11208.0
2016-08-12 12:05:00,113.0,113.0,112.94,112.98,3753.0,97.8732,97.8732,97.8213,97.8559,3753.0
2016-08-12 12:10:00,112.98,113.03,112.97,113.02,4427.0,97.8559,97.8992,97.8472,97.8905,4427.0
2016-08-12 12:15:00,113.0,113.0,112.93,112.98,4503.0,97.8732,97.8732,97.8126,97.8559,4503.0
2016-08-12 12:20:00,112.97,113.02,112.97,113.02,5483.0,97.8472,97.8905,97.8472,97.8905,5483.0
2016-08-12 12:25:00,113.02,113.05,113.01,113.02,6854.0,97.8905,97.9165,97.8819,97.8905,6854.0
2016-08-12 12:30:00,113.0,113.04,112.98,113.02,11191.0,97.8732,97.9079,97.8559,97.8905,11191.0
2016-08-12 12:35:00,113.03,113.07,113.03,113.07,5863.0,97.8992,97.9339,97.8992,97.9339,5863.0
2016-08-12 12:40:00,113.07,113.08,113.02,113.06,4096.0,97.9339,97.9425,97.8905,97.9252,4096.0
2016-08-12 12:45:00,113.06,113.1,113.04,113.06,10817.0,97.9252,97.9598,97.9079,97.9252,10817.0
2016-08-12 12:50:00,113.06,113.07,113.0,113.01,6409.0,97.9252,97.9339,97.8732,97.8819,6409.0
2016-08-12 12:55:00,113.02,113.04,113.01,113.01,4532.0,97.8905,97.9079,97.8819,97.8819,4532.0
2016-08-12 13:00:00,113.01,113.01,112.95,112.96,7726.0,97.8819,97.8819,97.8299,97.8386,7726.0
2016-08-12 13:05:00,112.95,112.95,112.88,112.92,7397.0,97.8299,97.8299,97.7693,97.8039,7397.0
2016-08-12 13:10:00,112.94,112.97,112.93,112.97,5065.0,97.8213,97.8472,97.8126,97.8472,5065.0
2016-08-12 13:15:00,112.97,112.98,112.93,112.94,3961.0,97.8472,97.8559,97.8126,97.8213,3961.0
2016-08-12 13:20:00,112.95,112.96,112.91,112.91,3008.0,97.8299,97.8386,97.7953,97.7953,3008.0
2016-08-12 13:25:00,112.91,112.93,112.83,112.83,12840.0,97.7953,97.8126,97.726,97.726,12840.0
2016-08-12 13:30:00,112.83,112.83,112.76,112.77,11380.0,97.726,97.726,97.6654,97.674,11380.0
2016-08-12 13:35:00,112.76,112.79,112.73,112.76,21831.0,97.6654,97.6913,97.6394,97.6654,21831.0
2016-08-12 13:40:00,112.77,112.81,112.76,112.79,5162.0,97.674,97.7087,97.6654,97.6913,5162.0
2016-08-12 13:45:00,112.79,112.83,112.77,112.77,5197.0,97.6913,97.726,97.674,97.674,5197.0
2016-08-12 13:50:00,112.77,112.93,112.75,112.92,7139.0,97.674,97.8126,97.6567,97.8039,7139.0
2016-08-12 13:55:00,112.92,112.96,112.88,112.9,6928.0,97.8039,97.8386,97.7693,97.7866,6928.0
2016-08-12 14:00:00,112.89,112.91,112.86,112.87,8335.0,97.778,97.7953,97.752,97.7606,8335.0
2016-08-12 14:05:00,112.86,112.94,112.85,112.91,9568.0,97.752,97.8213,97.7433,97.7953,9568.0
2016-08-12 14:10:00,112.92,112.93,112.88,112.89,6594.0,97.8039,97.8126,97.7693,97.778,6594.0
2016-08-12 14:15:00,112.88,112.91,112.88,112.91,9331.0,97.7693,97.7953,97.7693,97.7953,9331.0
2016-08-12 14:20:00,112.89,112.94,112.89,112.91,11034.0,97.778,97.8213,97.778,97.7953,11034.0
2016-08-12 14:25:00,112.91,112.91,112.86,112.87,9531.0,97.7953,97.7953,97.752,97.7606,9531.0
2016-08-12 14:30:00,112.88,112.99,112.88,112.99,6667.0,97.7693,97.8646,97.7693,97.8646,6667.0
2016-08-12 14:35:00,112.99,112.99,112.95,112.96,6819.0,97.8646,97.8646,97.8299,97.8386,6819.0
2016-08-12 14:40:00,112.96,112.97,112.94,112.96,12697.0,97.8386,97.8472,97.8213,97.8386,12697.0
2016-08-12 14:45:00,112.96,113.06,112.95,113.06,17250.0,97.8386,97.9252,97.8299,97.9252,17250.0
2016-08-12 14:50:00,113.05,113.05,112.92,112.98,44368.0,97.9165,97.9165,97.8039,97.8559,44368.0
2016-08-12 14:55:00,112.99,113.04,112.99,113.03,6885.0,97.8646,97.9079,97.8646,97.8992,6885.0
2016-08-12 15:00:00,113.03,113.04,113.0,113.01,22460.0,97.8992,97.9079,97.8732,97.8819,22460.0
2016-08-12 15:05:00,113.0,113.04,112.99,113.04,8273.0,97.8732,97.9079,97.8646,97.9079,8273.0
2016-08-12 15:10:00,113.04,113.04,112.99,113.04,10718.0,97.9079,97.9079,97.8646,97.9079,10718.0
2016-08-12 15:15:00,113.03,113.06,113.0,113.03,22669.0,97.8992,97.9252,97.8732,97.8992,22669.0
2016-08-12 15:20:00,113.03,113.06,113.02,113.04,16073.0,97.8992,97.9252,97.8905,97.9079,16073.0
2016-08-12 15:25:00,113.04,113.06,113.01,113.04,28138.0,97.9079,97.9252,97.8819,97.9079,28138.0
2016-08-12 15:30:00,113.04,113.1,112.98,113.09,16482.0,97.9079,97.9598,97.8559,97.9512,16482.0
2016-08-12 15:35:00,113.1,113.16,113.08,113.13,29613.0,97.9598,98.0118,97.9425,97.9858,29613.0
2016-08-12 15:40:00,113.12,113.2,113.11,113.18,29589.0,97.9772,98.0465,97.9685,98.0291,29589.0
2016-08-12 15:45:00,113.18,113.2,113.13,113.15,45776.0,98.0291,98.0465,97.9858,98.0031,45776.0
2016-08-12 15:50:00,113.14,113.15,113.03,113.07,48005.0,97.9945,98.0031,97.8992,97.9339,48005.0
2016-08-12 15:55:00,113.07,113.09,113.01,113.03,84809.0,97.9339,97.9512,97.8819,97.8992,84809.0
2016-08-15 09:30:00,113.0,113.37,112.75,113.24,97672.0,97.8732,98.1937,97.6567,98.0811,97672.0
2016-08-15 09:35:00,113.24,113.44,113.16,113.28,95927.0,98.0811,98.2543,98.0118,98.1157,95927.0
2016-08-15 09:40:00,113.28,113.39,113.06,113.39,20139.0,98.1157,98.211,97.9252,98.211,20139.0
2016-08-15 09:45:00,113.41,113.65,113.37,113.6,75004.0,98.2283,98.4362,98.1937,98.3929,75004.0
2016-08-15 09:50:00,113.59,113.66,113.32,113.37,91987.0,98.3842,98.4449,98.1504,98.1937,91987.0
2016-08-15 09:55:00,113.39,113.62,113.38,113.56,11785.0,98.211,98.4102,98.2024,98.3583,11785.0
2016-08-15 10:00:00,113.58,113.71,113.51,113.57,18153.0,98.3756,98.4882,98.315,98.3669,18153.0
2016-08-15 10:05:00,113.57,113.73,113.56,113.58,30523.0,98.3669,98.5055,98.3583,98.3756,30523.0
2016-08-15 10:10:00,113.59,113.64,113.4,113.48,21177.0,98.3842,98.4276,98.2197,98.289,21177.0
2016-08-15 10:15:00,113.5,113.58,113.32,113.35,31931.0,98.3063,98.3756,98.1504,98.1764,31931.0
2016-08-15 10:20:00,113.34,113.42,113.28,113.4,13429.0,98.1677,98.237,98.1157,98.2197,13429.0
2016-08-15 10:25:00,113.38,113.53,113.38,113.53,10630.0,98.2024,98.3323,98.2024,98.3323,10630.0
2016-08-15 10:30:00,113.57,113.61,113.5,113.53,13574.0,98.3669,98.4016,98.3063,98.3323,13574.0
2016-08-15 10:35:00,113.56,113.68,113.52,113.68,13235.0,98.3583,98.4622,98.3236,98.4622,13235.0
2016-08-15 10:40:00,113.7,113.84,113.67,113.77,20209.0,98.4795,98.6008,98.4535,98.5402,20209.0
2016-08-15 10:45:00,113.76,113.95,113.67,113.92,21550.0,98.5315,98.6961,98.4535,98.6701,21550.0
2016-08-15 10:50:00,113.93,113.93,113.81,113.82,13147.0,98.6787,98.6787,98.5748,98.5835,13147.0
2016-08-15 10:55:00,113.83,113.95,113.83,113.95,7931.0,98.5921,98.6961,98.5921,98.6961,7931.0
2016-08-15 11:00:00,113.94,113.95,113.84,113.91,14841.0,98.6874,98.6961,98.6008,98.6614,14841.0
2016-08-15 11:05:00,113.92,113.95,113.88,113.88,9214.0,98.6701,98.6961,98.6354,98.6354,9214.0
2016-08-15 11:10:00,113.91,113.93,113.87,113.91,7757.0,98.6614,98.6787,98.6268,98.6614,7757.0
2016-08-15 11:15:00,113.93,114.01,113.92,113.92,25849.0,98.6787,98.748,98.6701,98.6701,25849.0
2016-08-15 11:20:00,113.92,114.07,113.92,114.07,14817.0,98.6701,98.8,98.6701,98.8,14817.0
2016-08-15 11:25:00,114.07,114.11,113.99,114.0,21579.0,98.8,98.8346,98.7307,98.7394,21579.0
2016-08-15 11:30:00,113.99,113.99,113.82,113.82,21624.0,98.7307,98.7307,98.5835,98.5835,21624.0
2016-08-15 11:35:00,113.82,113.83,113.76,113.76,20423.0,98.5835,98.5921,98.5315,98.5315,20423.0
2016-08-15 11:40:00,113.76,113.77,113.66,113.76,25307.0,98.5315,98.5402,98.4449,98.5315,25307.0
2016-08-15 11:45:00,113.76,113.78,113.71,113.73,9218.0,98.5315,98.5488,98.4882,98.5055,9218.0
2016-08-15 11:50:00,113.73,113.75,113.65,113.7,11781.0,98.5055,98.5228,98.4362,98.4795,11781.0
2016-08-15 11:55:00,113.7,113.73,113.66,113.68,5628.0,98.4795,98.5055,98.4449,98.4622,5628.0
2016-08-15 12:00:00,113.68,113.7,113.6,113.66,17301.0,98.4622,98.4795,98.3929,98.4449,17301.0
2016-08-15 12:05:00,113.67,113.67,113.62,113.65,16541.0,98.4535,98.4535,98.4102,98.4362,16541.0
2016-08-15 12:10:00,113.66,113.79,113.66,113.79,14245.0,98.4449,98.5575,98.4449,98.5575,14245.0
2016-08-15 12:15:00,113.8,113.82,113.79,113.8,7629.0,98.5661,98.5835,98.5575,98.5661,7629.0
2016-08-15 12:20:00,113.8,113.83,113.8,113.83,2710.0,98.5661,98.5921,98.5661,98.5921,2710.0
2016-08-15 12:25:00,113.84,113.85,113.77,113.78,4569.0,98.6008,98.6094,98.5402,98.5488,4569.0
2016-08-15 12:30:00,113.79,113.8,113.68,113.69,27969.0,98.5575,98.5661,98.4622,98.4709,27969.0
2016-08-15 12:35:00,113.69,113.7,113.53,113.53,27159.0,98.4709,98.4795,98.3323,98.3323,27159.0
2016-08-15 12:40:00,113.53,113.64,113.53,113.54,10680.0,98.3323,98.4276,98.3323,98.3409,10680.0
2016-08-15 12:45:00,113.54,113.56,113.52,113.56,14175.0,98.3409,98.3583,98.3236,98.3583,14175.0
2016-08-15 12:50:00,113.57,113.59,113.49,113.52,25944.0,98.3669,98.3842,98.2976,98.3236,25944.0
2016-08-15 12:55:00,113.52,113.52,113.44,113.46,20969.0,98.3236,98.3236,98.2543,98.2716,20969.0
2016-08-15 13:00:00,113.48,113.54,113.41,113.45,41876.0,98.289,98.3409,98.2283,98.263,41876.0
2016-08-15 13:05:00,113.44,113.46,113.36,113.37,29900.0,98.2543,98.2716,98.185,98.1937,29900.0
2016-08-15 13:10:00,113.38,113.42,113.35,113.42,18627.0,98.2024,98.237,98.1764,98.237,18627.0
2016-08-15 13:15:00,113.4,113.41,113.31,113.39,23453.0,98.2197,98.2283,98.1417,98.211,23453.0
2016-08-15 13:20:00,113.37,113.48,113.35,113.47,21379.0,98.1937,98.289,98.1764,98.2803,21379.0
2016-08-15 13:25:00,113.47,113.54,113.47,113.54,6265.0,98.2803,98.3409,98.2803,98.3409,6265.0
2016-08-15 13:30:00,113.55,113.57,113.48,113.48,20220.0,98.3496,98.3669,98.289,98.289,20220.0
2016-08-15 13:35:00,113.48,113.53,113.44,113.5,21414.0,98.289,98.3323,98.2543,98.3063,21414.0
2016-08-15 13:40:00,113.48,113.65,113.48,113.61,8309.0,98.289,98.4362,98.289,98.4016,8309.0
2016-08-15 13:45:00,113.63,113.64,113.58,113.61,10084.0,98.4189,98.4276,98.3756,98.4016,10084.0
2016-08-15 13:50:00,113.63,113.66,113.53,113.56,48475.0,98.4189,98.4449,98.3323,98.3583,48475.0
2016-08-15 13:55:00,113.56,113.61,113.52,113.59,13741.0,98.3583,98.4016,98.3236,98.3842,13741.0
2016-08-15 14:00:00,113.59,113.7,113.58,113.68,11837.0,98.3842,98.4795,98.3756,98.4622,11837.0
2016-08-15 14:05:00,113.68,113.7,113.66,113.66,7399.0,98.4622,98.4795,98.4449,98.4449,7399.0
2016-08-15 14:10:00,113.65,113.7,113.63,113.65,16485.0,98.4362,98.4795,98.4189,98.4362,16485.0
2016-08-15 14:15:00,113.66,113.7,113.64,113.7,7507.0,98.4449,98.4795,98.4276,98.4795,7507.0
2016-08-15 14:20:00,113.7,113.76,113.66,113.75,14905.0,98.4795,98.5315,98.4449,98.5228,14905.0
2016-08-15 14:25:00,113.74,113.78,113.74,113.78,8437.0,98.5142,98.5488,98.5142,98.5488,8437.0
2016-08-15 14:30:00,113.78,113.8,113.74,113.74,12016.0,98.5488,98.5661,98.5142,98.5142,12016.0
2016-08-15 14:35:00,113.75,113.8,113.73,113.79,11696.0,98.5228,98.5661,98.5055,98.5575,11696.0
2016-08-15 14:40:00,113.79,113.79,113.72,113.77,8204.0,98.5575,98.5575,98.4968,98.5402,8204.0
2016-08-15 14:45:00,113.77,113.81,113.77,113.79,5162.0,98.5402,98.5748,98.5402,98.5575,5162.0
2016-08-15 14:50:00,113.81,113.81,113.73,113.73,3901.0,98.5748,98.5748,98.5055,98.5055,3901.0
2016-08-15 14:55:00,113.74,113.74,113.66,113.66,17873.0,98.5142,98.5142,98.4449,98.4449,17873.0
2016-08-15 15:00:00,113.67,113.7,113.65,113.67,10886.0,98.4535,98.4795,98.4362,98.4535,10886.0
2016-08-15 15:05:00,113.67,113.69,113.62,113.66,29556.0,98.4535,98.4709,98.4102,98.4449,29556.0
2016-08-15 15:10:00,113.66,113.67,113.61,113.66,11193.0,98.4449,98.4535,98.4016,98.4449,11193.0
2016-08-15 15:15:00,113.66,113.7,113.63,113.65,17053.0,98.4449,98.4795,98.4189,98.4362,17053.0
2016-08-15 15:20:00,113.65,113.65,113.56,113.59,49734.0,98.4362,98.4362,98.3583,98.3842,49734.0
2016-08-15 15:25:00,113.59,113.67,113.58,113.65,14796.0,98.3842,98.4535,98.3756,98.4362,14796.0
2016-08-15 15:30:00,113.65,113.65,113.58,113.59,67334.0,98.4362,98.4362,98.3756,98.3842,67334.0
2016-08-15 15:35:00,113.59,113.64,113.58,113.59,20825.0,98.3842,98.4276,98.3756,98.3842,20825.0
2016-08-15 15:40:00,113.58,113.65,113.58,113.63,75305.0,98.3756,98.4362,98.3756,98.4189,75305.0
2016-08-15 15:45:00,113.62,113.63,113.59,113.62,25288.0,98.4102,98.4189,98.3842,98.4102,25288.0
2016-08-15 15:50:00,113.63,113.63,113.58,113.58,83907.0,98.4189,98.4189,98.3756,98.3756,83907.0
2016-08-15 15:55:00,113.59,113.63,113.56,113.58,111511.0,98.3842,98.4189,98.3583,98.3756,111511.0
2016-08-16 09:30:00,113.1,113.25,112.88,112.91,31074.0,97.9598,98.0898,97.7693,97.7953,31074.0
2016-08-16 09:35:00,112.93,113.01,112.81,112.89,23455.0,97.8126,97.8819,97.7087,97.778,23455.0
2016-08-16 09:40:00,112.9,112.92,112.8,112.82,14163.0,97.7866,97.8039,97.7,97.7173,14163.0
2016-08-16 09:45:00,112.83,112.95,112.8,112.91,10187.0,97.726,97.8299,97.7,97.7953,10187.0
2016-08-16 09:50:00,112.91,112.98,112.88,112.95,21146.0,97.7953,97.8559,97.7693,97.8299,21146.0
2016-08-16 09:55:00,112.93,112.93,112.7,112.71,20304.0,97.8126,97.8126,97.6134,97.622,20304.0
2016-08-16 10:00:00,112.71,112.72,112.5,112.71,34901.0,97.622,97.6307,97.4402,97.622,34901.0
2016-08-16 10:05:00,112.73,112.87,112.7,112.7,10605.0,97.6394,97.7606,97.6134,97.6134,10605.0
2016-08-16 10:10:00,112.72,112.84,112.57,112.66,19931.0,97.6307,97.7346,97.5008,97.5787,19931.0
2016-08-16 10:15:00,112.68,112.7,112.57,112.64,12994.0,97.5961,97.6134,97.5008,97.5614,12994.0
2016-08-16 10:20:00,112.65,112.69,112.57,112.57,17292.0,97.5701,97.6047,97.5008,97.5008,17292.0
2016-08-16 10:25:00,112.58,112.69,112.49,112.63,51216.0,97.5095,97.6047,97.4315,97.5528,51216.0
2016-08-16 10:30:00,112.61,112.63,112.34,112.35,29657.0,97.5354,97.5528,97.3016,97.3102,29657.0
2016-08-16 10:35:00,112.35,112.57,112.34,112.52,39059.0,97.3102,97.5008,97.3016,97.4575,39059.0
2016-08-16 10:40:00,112.52,112.68,112.5,112.65,38146.0,97.4575,97.5961,97.4402,97.5701,38146.0
2016-08-16 10:45:00,112.66,112.81,112.65,112.79,34422.0,97.5787,97.7087,97.5701,97.6913,34422.0
2016-08-16 10:50:00,112.79,112.83,112.79,112.81,29293.0,97.6913,97.726,97.6913,97.7087,29293.0
2016-08-16 10:55:00,112.82,112.85,112.67,112.73,20381.0,97.7173,97.7433,97.5874,97.6394,20381.0
2016-08-16 11:00:00,112.73,112.89,112.73,112.87,36015.0,97.6394,97.778,97.6394,97.7606,36015.0
2016-08-16 11:05:00,112.86,112.93,112.83,112.93,41057.0,97.752,97.8126,97.726,97.8126,41057.0
2016-08-16 11:10:00,112.92,112.97,112.77,112.77,18195.0,97.8039,97.8472,97.674,97.674,18195.0
2016-08-16 11:15:00,112.78,112.93,112.78,112.83,13331.0,97.6827,97.8126,97.6827,97.726,13331.0
2016-08-16 11:20:00,112.83,112.91,112.83,112.89,8556.0,97.726,97.7953,97.726,97.778,8556.0
2016-08-16 11:25:00,112.91,112.92,112.76,112.78,29970.0,97.7953,97.8039,97.6654,97.6827,29970.0
2016-08-16 11:30:00,112.79,112.79,112.64,112.64,9836.0,97.6913,97.6913,97.5614,97.5614,9836.0
2016-08-16 11:35:00,112.64,112.86,112.64,112.85,16647.0,97.5614,97.752,97.5614,97.7433,16647.0
2016-08-16 11:40:00,112.83,112.88,112.81,112.84,7220.0,97.726,97.7693,97.7087,97.7346,7220.0
2016-08-16 11:45:00,112.86,112.94,112.8,112.92,13998.0,97.752,97.8213,97.7,97.8039,13998.0
2016-08-16 11:50:00,112.92,112.92,112.82,112.9,11365.0,97.8039,97.8039,97.7173,97.7866,11365.0
2016-08-16 11:55:00,112.92,112.99,112.88,112.99,9749.0,97.8039,97.8646,97.7693,97.8646,9749.0
2016-08-16 12:00:00,112.96,112.96,112.87,112.92,14580.0,97.8386,97.8386,97.7606,97.8039,14580.0
2016-08-16 12:05:00,112.92,113.03,112.92,113.0,13369.0,97.8039,97.8992,97.8039,97.8732,13369.0
2016-08-16 12:10:00,113.01,113.03,112.92,113.03,13344.0,97.8819,97.8992,97.8039,97.8992,13344.0
2016-08-16 12:15:00,113.02,113.03,112.97,113.0,9717.0,97.8905,97.8992,97.8472,97.8732,9717.0
2016-08-16 12:20:00,113.01,113.01,112.94,112.97,8286.0,97.8819,97.8819,97.8213,97.8472,8286.0
2016-08-16 12:25:00,112.97,112.99,112.92,112.97,8434.0,97.8472,97.8646,97.8039,97.8472,8434.0
2016-08-16 12:30:00,112.97,113.05,112.97,113.03,7293.0,97.8472,97.9165,97.8472,97.8992,7293.0
2016-08-16 12:35:00,113.01,113.04,113.0,113.01,8762.0,97.8819,97.9079,97.8732,97.8819,8762.0
2016-08-16 12:40:00,113.01,113.07,113.0,113.07,7648.0,97.8819,97.9339,97.8732,97.9339,7648.0
2016-08-16 12:45:00,113.06,113.17,113.02,113.16,12144.0,97.9252,98.0205,97.8905,98.0118,12144.0
2016-08-16 12:50:00,113.15,113.16,113.11,113.14,7440.0,98.0031,98.0118,97.9685,97.9945,7440.0
2016-08-16 12:55:00,113.14,113.15,113.05,113.11,11426.0,97.9945,98.0031,97.9165,97.9685,11426.0
2016-08-16 13:00:00,113.1,113.1,113.03,113.08,6129.0,97.9598,97.9598,97.8992,97.9425,6129.0
2016-08-16 13:05:00,113.09,113.09,113.01,113.06,6652.0,97.9512,97.9512,97.8819,97.9252,6652.0
2016-08-16 13:10:00,113.05,113.06,112.96,112.98,12593.0,97.9165,97.9252,97.8386,97.8559,12593.0
2016-08-16 13:15:00,112.98,113.0,112.92,112.93,8071.0,97.8559,97.8732,97.8039,97.8126,8071.0
2016-08-16 13:20:00,112.94,112.98,112.94,112.95,8632.0,97.8213,97.8559,97.8213,97.8299,8632.0
2016-08-16 13:25:00,112.94,112.95,112.86,112.87,71975.0,97.8213,97.8299,97.752,97.7606,71975.0
2016-08-16 13:30:00,112.87,112.87,112.82,112.87,8352.0,97.7606,97.7606,97.7173,97.7606,8352.0
2016-08-16 13:35:00,112.87,112.93,112.82,112.83,25524.0,97.7606,97.8126,97.7173,97.726,25524.0
2016-08-16 13:40:00,112.83,112.84,112.77,112.82,15909.0,97.726,97.7346,97.674,97.7173,15909.0
2016-08-16 13:45:00,112.82,112.87,112.8,112.8,32286.0,97.7173,97.7606,97.7,97.7,32286.0
2016-08-16 13:50:00,112.8,112.88,112.8,112.85,36696.0,97.7,97.7693,97.7,97.7433,36696.0
2016-08-16 13:55:00,112.83,112.85,112.81,112.83,5211.0,97.726,97.7433,97.7087,97.726,5211.0
2016-08-16 14:00:00,112.84,112.92,112.83,112.89,14531.0,97.7346,97.8039,97.726,97.778,14531.0
2016-08-16 14:05:00,112.9,112.95,112.87,112.87,8387.0,97.7866,97.8299,97.7606,97.7606,8387.0
2016-08-16 14:10:00,112.88,112.95,112.83,112.83,15872.0,97.7693,97.8299,97.726,97.726,15872.0
2016-08-16 14:15:00,112.83,112.88,112.83,112.87,19089.0,97.726,97.7693,97.726,97.7606,19089.0
2016-08-16 14:20:00,112.86,112.93,112.85,112.9,9508.0,97.752,97.8126,97.7433,97.7866,9508.0
2016-08-16 14:25:00,112.9,113.06,112.89,113.01,19493.0,97.7866,97.9252,97.778,97.8819,19493.0
2016-08-16 14:30:00,113.02,113.02,112.94,113.01,17382.0,97.8905,97.8905,97.8213,97.8819,17382.0
2016-08-16 14:35:00,113.01,113.06,113.0,113.05,11509.0,97.8819,97.9252,97.8732,97.9165,11509.0
2016-08-16 14:40:00,113.05,113.12,113.03,113.12,11181.0,97.9165,97.9772,97.8992,97.9772,11181.0
2016-08-16 14:45:00,113.12,113.16,113.08,113.15,12990.0,97.9772,98.0118,97.9425,98.0031,12990.0
2016-08-16 14:50:00,113.15,113.24,113.12,113.21,12422.0,98.0031,98.0811,97.9772,98.0551,12422.0
2016-08-16 14:55:00,113.21,113.24,113.17,113.21,12709.0,98.0551,98.0811,98.0205,98.0551,12709.0
2016-08-16 15:00:00,113.22,113.22,113.17,113.21,14601.0,98.0638,98.0638,98.0205,98.0551,14601.0
2016-08-16 15:05:00,113.19,113.22,113.18,113.18,10396.0,98.0378,98.0638,98.0291,98.0291,10396.0
2016-08-16 15:10:00,113.17,113.18,113.1,113.12,15983.0,98.0205,98.0291,97.9598,97.9772,15983.0
2016-08-16 15:15:00,113.11,113.16,113.1,113.13,10315.0,97.9685,98.0118,97.9598,97.9858,10315.0
2016-08-16 15:20:00,113.12,113.23,113.12,113.23,14552.0,97.9772,98.0724,97.9772,98.0724,14552.0
2016-08-16 15:25:00,113.23,113.26,113.19,113.24,14336.0,98.0724,98.0984,98.0378,98.0811,14336.0
2016-08-16 15:30:00,113.24,113.25,113.2,113.22,18557.0,98.0811,98.0898,98.0465,98.0638,18557.0
2016-08-16 15:35:00,113.22,113.22,113.11,113.15,22501.0,98.0638,98.0638,97.9685,98.0031,22501.0
2016-08-16 15:40:00,113.16,113.16,113.06,113.06,27921.0,98.0118,98.0118,97.9252,97.9252,27921.0
2016-08-16 15:45:00,113.08,113.23,113.08,113.22,53480.0,97.9425,98.0724,97.9425,98.0638,53480.0
2016-08-16 15:50:00,113.21,113.21,113.11,113.15,45413.0,98.0551,98.0551,97.9685,98.0031,45413.0
2016-08-16 15:55:00,113.15,113.15,112.99,113.0,105381.0,98.0031,98.0031,97.8646,97.8732,105381.0
2016-08-17 09:30:00,113.09,113.31,113.08,113.27,39731.0,97.9512,98.1417,97.9425,98.1071,39731.0
2016-08-17 09:35:00,113.27,113.27,113.11,113.16,13889.0,98.1071,98.1071,97.9685,98.0118,13889.0
2016-08-17 09:40:00,113.15,113.41,113.1,113.35,14456.0,98.0031,98.2283,97.9598,98.1764,14456.0
2016-08-17 09:45:00,113.35,113.72,113.31,113.64,15196.0,98.1764,98.4968,98.1417,98.4276,15196.0
2016-08-17 09:50:00,113.63,113.63,113.36,113.51,10517.0,98.4189,98.4189,98.185,98.315,10517.0
2016-08-17 09:55:00,113.54,113.56,113.3,113.3,17046.0,98.3409,98.3583,98.1331,98.1331,17046.0
2016-08-17 10:00:00,113.3,113.35,113.16,113.2,16197.0,98.1331,98.1764,98.0118,98.0465,16197.0
2016-08-17 10:05:00,113.19,113.19,112.94,113.05,29529.0,98.0378,98.0378,97.8213,97.9165,29529.0
2016-08-17 10:10:00,113.03,113.06,112.93,112.97,15820.0,97.8992,97.9252,97.8126,97.8472,15820.0
2016-08-17 10:15:00,112.95,113.02,112.93,112.96,7936.0,97.8299,97.8905,97.8126,97.8386,7936.0
2016-08-17 10:20:00,112.95,112.96,112.86,112.93,11284.0,97.8299,97.8386,97.752,97.8126,11284.0
2016-08-17 10:25:00,112.93,113.06,112.9,112.93,21269.0,97.8126,97.9252,97.7866,97.8126,21269.0
2016-08-17 10:30:00,112.94,112.98,112.82,112.88,18737.0,97.8213,97.8559,97.7173,97.7693,18737.0
2016-08-17 10:35:00,112.89,112.97,112.86,112.93,14218.0,97.778,97.8472,97.752,97.8126,14218.0
2016-08-17 10:40:00,112.93,112.97,112.82,112.85,9709.0,97.8126,97.8472,97.7173,97.7433,9709.0
2016-08-17 10:45:00,112.87,112.89,112.78,112.83,10020.0,97.7606,97.778,97.6827,97.726,10020.0
2016-08-17 10:50:00,112.82,112.87,112.82,112.86,8550.0,97.7173,97.7606,97.7173,97.752,8550.0
2016-08-17 10:55:00,112.84,112.89,112.84,112.87,6731.0,97.7346,97.778,97.7346,97.7606,6731.0
2016-08-17 11:00:00,112.89,112.92,112.84,112.87,9472.0,97.778,97.8039,97.7346,97.7606,9472.0
2016-08-17 11:05:00,112.88,112.91,112.86,112.91,15474.0,97.7693,97.7953,97.752,97.7953,15474.0
2016-08-17 11:10:00,112.92,112.98,112.86,112.87,17168.0,97.8039,97.8559,97.752,97.7606,17168.0
2016-08-17 11:15:00,112.86,112.9,112.85,112.89,11156.0,97.752,97.7866,97.7433,97.778,11156.0
2016-08-17 11:20:00,112.87,112.99,112.83,112.87,42698.0,97.7606,97.8646,97.726,97.7606,42698.0
2016-08-17 11:25:00,112.88,112.89,112.67,112.68,8222.0,97.7693,97.778,97.5874,97.5961,8222.0
2016-08-17 11:30:00,112.68,112.81,112.68,112.81,10656.0,97.5961,97.7087,97.5961,97.7087,10656.0
2016-08-17 11:35:00,112.82,112.82,112.71,112.71,6149.0,97.7173,97.7173,97.622,97.622,6149.0
2016-08-17 11:40:00,112.72,112.72,112.62,112.65,6757.0,97.6307,97.6307,97.5441,97.5701,6757.0
2016-08-17 11:45:00,112.64,112.65,112.52,112.53,21477.0,97.5614,97.5701,97.4575,97.4661,21477.0
2016-08-17 11:50:00,112.52,112.55,112.47,112.51,16782.0,97.4575,97.4835,97.4142,97.4488,16782.0
2016-08-17 11:55:00,112.51,112.51,112.41,112.43,9803.0,97.4488,97.4488,97.3622,97.3795,9803.0
2016-08-17 12:00:00,112.42,112.5,112.41,112.49,8789.0,97.3709,97.4402,97.3622,97.4315,8789.0
2016-08-17 12:05:00,112.49,112.49,112.43,112.46,8690.0,97.4315,97.4315,97.3795,97.4055,8690.0
2016-08-17 12:10:00,112.47,112.52,112.47,112.5,6715.0,97.4142,97.4575,97.4142,97.4402,6715.0
2016-08-17 12:15:00,112.49,112.51,112.46,112.48,6735.0,97.4315,97.4488,97.4055,97.4228,6735.0
2016-08-17 12:20:00,112.48,112.52,112.48,112.52,10161.0,97.4228,97.4575,97.4228,97.4575,10161.0
2016-08-17 12:25:00,112.52,112.55,112.48,112.48,14238.0,97.4575,97.4835,97.4228,97.4228,14238.0
2016-08-17 12:30:00,112.5,112.5,112.47,112.5,7057.0,97.4402,97.4402,97.4142,97.4402,7057.0
2016-08-17 12:35:00,112.49,112.5,112.47,112.47,20609.0,97.4315,97.4402,97.4142,97.4142,20609.0
2016-08-17 12:40:00,112.48,112.5,112.41,112.5,10417.0,97.4228,97.4402,97.3622,97.4402,10417.0
2016-08-17 12:45:00,112.5,112.8,112.48,112.8,35199.0,97.4402,97.7,97.4228,97.7,35199.0
2016-08-17 12:50:00,112.82,112.87,112.7,112.72,7518.0,97.7173,97.7606,97.6134,97.6307,7518.0
2016-08-17 12:55:00,112.72,112.73,112.59,112.63,9055.0,97.6307,97.6394,97.5181,97.5528,9055.0
2016-08-17 13:00:00,112.64,112.66,112.55,112.59,9992.0,97.5614,97.5787,97.4835,97.5181,9992.0
2016-08-17 13:05:00,112.59,112.66,112.59,112.66,8113.0,97.5181,97.5787,97.5181,97.5787,8113.0
2016-08-17 13:10:00,112.68,112.71,112.58,112.63,7324.0,97.5961,97.622,97.5095,97.5528,7324.0
2016-08-17 13:15:00,112.63,112.71,112.61,112.63,4430.0,97.5528,97.622,97.5354,97.5528,4430.0
2016-08-17 13:20:00,112.64,112.65,112.6,112.62,6665.0,97.5614,97.5701,97.5268,97.5441,6665.0
2016-08-17 13:25:00,112.61,112.68,112.61,112.63,9771.0,97.5354,97.5961,97.5354,97.5528,9771.0
2016-08-17 13:30:00,112.64,112.68,112.54,112.68,8967.0,97.5614,97.5961,97.4748,97.5961,8967.0
2016-08-17 13:35:00,112.69,112.8,112.65,112.8,8580.0,97.6047,97.7,97.5701,97.7,8580.0
2016-08-17 13:40:00,112.82,112.89,112.79,112.88,18339.0,97.7173,97.778,97.6913,97.7693,18339.0
2016-08-17 13:45:00,112.86,112.87,112.73,112.75,8769.0,97.752,97.7606,97.6394,97.6567,8769.0
2016-08-17 13:50:00,112.73,112.76,112.61,112.63,10377.0,97.6394,97.6654,97.5354,97.5528,10377.0
2016-08-17 13:55:00,112.63,112.65,112.56,112.61,11270.0,97.5528,97.5701,97.4921,97.5354,11270.0
2016-08-17 14:00:00,112.61,112.8,112.43,112.8,10724.0,97.5354,97.7,97.3795,97.7,10724.0
2016-08-17 14:05:00,112.79,112.88,112.69,112.87,10266.0,97.6913,97.7693,97.6047,97.7606,10266.0
2016-08-17 14:10:00,112.88,113.07,112.88,112.97,21647.0,97.7693,97.9339,97.7693,97.8472,21647.0
2016-08-17 14:15:00,112.96,112.98,112.83,112.89,8645.0,97.8386,97.8559,97.726,97.778,8645.0
2016-08-17 14:20:00,112.9,112.98,112.79,112.87,11575.0,97.7866,97.8559,97.6913,97.7606,11575.0
2016-08-17 14:25:00,112.87,113.06,112.87,112.96,6098.0,97.7606,97.9252,97.7606,97.8386,6098.0
2016-08-17 14:30:00,112.99,113.0,112.83,112.94,7359.0,97.8646,97.8732,97.726,97.8213,7359.0
2016-08-17 14:35:00,112.96,112.96,112.87,112.91,10059.0,97.8386,97.8386,97.7606,97.7953,10059.0
2016-08-17 14:40:00,112.89,112.95,112.81,112.83,10260.0,97.778,97.8299,97.7087,97.726,10260.0
2016-08-17 14:45:00,112.85,113.04,112.85,112.97,6685.0,97.7433,97.9079,97.7433,97.8472,6685.0
2016-08-17 14:50:00,112.98,113.0,112.87,112.87,14960.0,97.8559,97.8732,97.7606,97.7606,14960.0
2016-08-17 14:55:00,112.88,112.95,112.88,112.94,4408.0,97.7693,97.8299,97.7693,97.8213,4408.0
2016-08-17 15:00:00,112.96,112.97,112.83,112.9,12221.0,97.8386,97.8472,97.726,97.7866,12221.0
2016-08-17 15:05:00,112.89,112.98,112.88,112.9,10416.0,97.778,97.8559,97.7693,97.7866,10416.0
2016-08-17 15:10:00,112.9,112.92,112.86,112.9,10547.0,97.7866,97.8039,97.752,97.7866,10547.0
2016-08-17 15:15:00,112.91,112.92,112.84,112.87,16858.0,97.7953,97.8039,97.7346,97.7606,16858.0
2016-08-17 15:20:00,112.87,112.92,112.86,112.92,12613.0,97.7606,97.8039,97.752,97.8039,12613.0
2016-08-17 15:25:00,112.94,112.98,112.9,112.96,8144.0,97.8213,97.8559,97.7866,97.8386,8144.0
2016-08-17 15:30:00,112.97,112.98,112.89,112.94,25956.0,97.8472,97.8559,97.778,97.8213,25956.0
2016-08-17 15:35:00,112.94,113.02,112.92,113.02,16020.0,97.8213,97.8905,97.8039,97.8905,16020.0
2016-08-17 15:40:00,113.01,113.01,112.91,113.0,21271.0,97.8819,97.8819,97.7953,97.8732,21271.0
2016-08-17 15:45:00,113.01,113.06,112.99,113.03,36086.0,97.8819,97.9252,97.8646,97.8992,36086.0
2016-08-17 15:50:00,113.04,113.07,112.9,112.92,61811.0,97.9079,97.9339,97.7866,97.8039,61811.0
2016-08-17 15:55:00,112.93,112.96,112.9,112.92,84500.0,97.8126,97.8386,97.7866,97.8039,84500.0
2016-08-18 09:30:00,112.74,113.04,112.46,113.04,26461.0,97.648,97.9079,97.4055,97.9079,26461.0
2016-08-18 09:35:00,113.03,113.03,112.75,112.98,12168.0,97.8992,97.8992,97.6567,97.8559,12168.0
2016-08-18 09:40:00,112.95,112.95,112.7,112.87,19219.0,97.8299,97.8299,97.6134,97.7606,19219.0
2016-08-18 09:45:00,112.88,113.11,112.88,113.11,9232.0,97.7693,97.9685,97.7693,97.9685,9232.0
2016-08-18 09:50:00,113.05,113.05,112.89,113.0,11924.0,97.9165,97.9165,97.778,97.8732,11924.0
2016-08-18 09:55:00,113.01,113.11,113.0,113.03,6570.0,97.8819,97.9685,97.8732,97.8992,6570.0
2016-08-18 10:00:00,113.04,113.04,112.92,113.02,14268.0,97.9079,97.9079,97.8039,97.8905,14268.0
2016-08-18 10:05:00,113.02,113.09,112.9,112.93,11252.0,97.8905,97.9512,97.7866,97.8126,11252.0
2016-08-18 10:10:00,112.95,113.0,112.94,112.95,8492.0,97.8299,97.8732,97.8213,97.8299,8492.0
2016-08-18 10:15:00,112.96,113.08,112.96,113.01,9596.0,97.8386,97.9425,97.8386,97.8819,9596.0
2016-08-18 10:20:00,113.03,113.05,112.88,112.89,18584.0,97.8992,97.9165,97.7693,97.778,18584.0
2016-08-18 10:25:00,112.88,112.91,112.77,112.83,20974.0,97.7693,97.7953,97.674,97.726,20974.0
2016-08-18 10:30:00,112.84,113.1,112.84,113.07,6064.0,97.7346,97.9598,97.7346,97.9339,6064.0
2016-08-18 10:35:00,113.07,113.14,113.03,113.05,11628.0,97.9339,97.9945,97.8992,97.9165,11628.0
2016-08-18 10:40:00,113.03,113.03,112.89,112.91,14615.0,97.8992,97.8992,97.778,97.7953,14615.0
2016-08-18 10:45:00,112.9,112.9,112.79,112.82,8114.0,97.7866,97.7866,97.6913,97.7173,8114.0
2016-08-18 10:50:00,112.83,112.91,112.81,112.84,6870.0,97.726,97.7953,97.7087,97.7346,6870.0
2016-08-18 10:55:00,112.86,112.94,112.84,112.92,9288.0,97.752,97.8213,97.7346,97.8039,9288.0
2016-08-18 11:00:00,112.94,112.96,112.88,112.94,29713.0,97.8213,97.8386,97.7693,97.8213,29713.0
2016-08-18 11:05:00,112.93,112.97,112.75,112.75,24263.0,97.8126,97.8472,97.6567,97.6567,24263.0
2016-08-18 11:10:00,112.77,112.78,112.7,112.75,18171.0,97.674,97.6827,97.6134,97.6567,18171.0
2016-08-18 11:15:00,112.75,112.86,112.74,112.82,5400.0,97.6567,97.752,97.648,97.7173,5400.0
2016-08-18 11:20:00,112.82,112.82,112.64,112.66,17753.0,97.7173,97.7173,97.5614,97.5787,17753.0
2016-08-18 11:25:00,112.67,112.7,112.64,112.69,15591.0,97.5874,97.6134,97.5614,97.6047,15591.0
2016-08-18 11:30:00,112.7,112.71,112.64,112.68,10663.0,97.6134,97.622,97.5614,97.5961,10663.0
2016-08-18 11:35:00,112.69,112.69,112.62,112.64,6397.0,97.6047,97.6047,97.5441,97.5614,6397.0
2016-08-18 11:40:00,112.64,112.64,112.59,112.62,6619.0,97.5614,97.5614,97.5181,97.5441,6619.0
2016-08-18 11:45:00,112.64,112.64,112.58,112.62,4886.0,97.5614,97.5614,97.5095,97.5441,4886.0
2016-08-18 11:50:00,112.61,112.67,112.58,112.6,7792.0,97.5354,97.5874,97.5095,97.5268,7792.0
2016-08-18 11:55:00,112.59,112.6,112.48,112.51,15094.0,97.5181,97.5268,97.4228,97.4488,15094.0
2016-08-18 12:00:00,112.52,112.53,112.32,112.34,42579.0,97.4575,97.4661,97.2843,97.3016,42579.0
2016-08-18 12:05:00,112.33,112.41,112.21,112.25,45977.0,97.2929,97.3622,97.189,97.2236,45977.0
2016-08-18 12:10:00,112.25,112.29,112.11,112.11,81523.0,97.2236,97.2583,97.1024,97.1024,81523.0
2016-08-18 12:15:00,112.12,112.15,111.98,112.0,118081.0,97.111,97.137,96.9898,97.0071,118081.0
2016-08-18 12:20:00,111.98,112.05,111.95,112.02,46853.0,96.9898,97.0504,96.9638,97.0244,46853.0
2016-08-18 12:25:00,112.03,112.04,111.94,111.99,61894.0,97.0331,97.0417,96.9551,96.9984,61894.0
2016-08-18 12:30:00,111.99,112.02,111.97,112.0,29787.0,96.9984,97.0244,96.9811,97.0071,29787.0
2016-08-18 12:35:00,111.96,112.01,111.92,112.0,24425.0,96.9724,97.0158,96.9378,97.0071,24425.0
2016-08-18 12:40:00,112.01,112.02,111.97,112.0,18495.0,97.0158,97.0244,96.9811,97.0071,18495.0
2016-08-18 12:45:00,111.99,112.12,111.94,112.11,33512.0,96.9984,97.111,96.9551,97.1024,33512.0
2016-08-18 12:50:00,112.12,112.17,112.09,112.1,13482.0,97.111,97.1543,97.085,97.0937,13482.0
2016-08-18 12:55:00,112.09,112.14,112.06,112.12,15219.0,97.085,97.1284,97.0591,97.111,15219.0
2016-08-18 13:00:00,112.13,112.21,112.09,112.18,17010.0,97.1197,97.189,97.085,97.163,17010.0
2016-08-18 13:05:00,112.18,112.31,112.1,112.31,63817.0,97.163,97.2756,97.0937,97.2756,63817.0
2016-08-18 13:10:00,112.31,112.38,112.27,112.37,19106.0,97.2756,97.3362,97.2409,97.3276,19106.0
2016-08-18 13:15:00,112.36,112.37,112.27,112.31,11691.0,97.3189,97.3276,97.2409,97.2756,11691.0
2016-08-18 13:20:00,112.32,112.44,112.31,112.38,12008.0,97.2843,97.3882,97.2756,97.3362,12008.0
2016-08-18 13:25:00,112.37,112.44,112.37,112.39,9407.0,97.3276,97.3882,97.3276,97.3449,9407.0
2016-08-18 13:30:00,112.37,112.4,112.35,112.37,8074.0,97.3276,97.3535,97.3102,97.3276,8074.0
2016-08-18 13:35:00,112.34,112.37,112.3,112.37,10017.0,97.3016,97.3276,97.2669,97.3276,10017.0
2016-08-18 13:40:00,112.38,112.44,112.32,112.44,20311.0,97.3362,97.3882,97.2843,97.3882,20311.0
2016-08-18 13:45:00,112.45,112.45,112.31,112.38,34062.0,97.3969,97.3969,97.2756,97.3362,34062.0
2016-08-18 13:50:00,112.39,112.43,112.33,112.34,21411.0,97.3449,97.3795,97.2929,97.3016,21411.0
2016-08-18 13:55:00,112.34,112.35,112.25,112.3,28092.0,97.3016,97.3102,97.2236,97.2669,28092.0
2016-08-18 14:00:00,112.3,112.35,112.27,112.35,13454.0,97.2669,97.3102,97.2409,97.3102,13454.0
2016-08-18 14:05:00,112.35,112.35,112.27,112.31,7294.0,97.3102,97.3102,97.2409,97.2756,7294.0
2016-08-18 14:10:00,112.31,112.31,112.27,112.3,8325.0,97.2756,97.2756,97.2409,97.2669,8325.0
2016-08-18 14:15:00,112.31,112.38,112.26,112.33,14047.0,97.2756,97.3362,97.2323,97.2929,14047.0
2016-08-18 14:20:00,112.34,112.35,112.33,112.34,2867.0,97.3016,97.3102,97.2929,97.3016,2867.0
2016-08-18 14:25:00,112.33,112.33,112.28,112.29,9806.0,97.2929,97.2929,97.2496,97.2583,9806.0
2016-08-18 14:30:00,112.28,112.39,112.28,112.33,10933.0,97.2496,97.3449,97.2496,97.2929,10933.0
2016-08-18 14:35:00,112.34,112.36,112.21,112.22,19436.0,97.3016,97.3189,97.189,97.1976,19436.0
2016-08-18 14:40:00,112.24,112.31,112.24,112.26,8650.0,97.215,97.2756,97.215,97.2323,8650.0
2016-08-18 14:45:00,112.26,112.26,112.23,112.25,7651.0,97.2323,97.2323,97.2063,97.2236,7651.0
2016-08-18 14:50:00,112.25,112.25,112.19,112.2,7124.0,97.2236,97.2236,97.1717,97.1803,7124.0
2016-08-18 14:55:00,112.2,112.21,112.16,112.2,6820.0,97.1803,97.189,97.1457,97.1803,6820.0
2016-08-18 15:00:00,112.21,112.28,112.2,112.28,7500.0,97.189,97.2496,97.1803,97.2496,7500.0
2016-08-18 15:05:00,112.29,112.31,112.26,112.3,17487.0,97.2583,97.2756,97.2323,97.2669,17487.0
2016-08-18 15:10:00,112.3,112.31,112.25,112.27,11700.0,97.2669,97.2756,97.2236,97.2409,11700.0
2016-08-18 15:15:00,112.27,112.36,112.27,112.36,10965.0,97.2409,97.3189,97.2409,97.3189,10965.0
2016-08-18 15:20:00,112.37,112.42,112.35,112.41,14513.0,97.3276,97.3709,97.3102,97.3622,14513.0
2016-08-18 15:25:00,112.41,112.43,112.37,112.37,14147.0,97.3622,97.3795,97.3276,97.3276,14147.0
2016-08-18 15:30:00,112.38,112.38,112.29,112.31,32064.0,97.3362,97.3362,97.2583,97.2756,32064.0
2016-08-18 15:35:00,112.3,112.31,112.23,112.24,29420.0,97.2669,97.2756,97.2063,97.215,29420.0
2016-08-18 15:40:00,112.24,112.31,112.24,112.29,28534.0,97.215,97.2756,97.215,97.2583,28534.0
2016-08-18 15:45:00,112.29,112.29,112.21,112.23,37950.0,97.2583,97.2583,97.189,97.2063,37950.0
2016-08-18 15:50:00,112.24,112.27,112.23,112.25,52413.0,97.215,97.2409,97.2063,97.2236,52413.0
2016-08-18 15:55:00,112.26,112.49,112.25,112.38,213453.0,97.2323,97.4315,97.2236,97.3362,213453.0
2016-08-19 09:30:00,112.21,112.27,111.73,111.95,164695.0,97.189,97.2409,96.7732,96.9638,164695.0
2016-08-19 09:35:00,112.04,112.23,112.01,112.15,10213.0,97.0417,97.2063,97.0158,97.137,10213.0
2016-08-19 09:40:00,112.09,112.5,112.05,112.28,14309.0,97.085,97.4402,97.0504,97.2496,14309.0
2016-08-19 09:45:00,112.26,112.36,112.18,112.18,19486.0,97.2323,97.3189,97.163,97.163,19486.0
2016-08-19 09:50:00,112.23,112.45,112.21,112.36,14854.0,97.2063,97.3969,97.189,97.3189,14854.0
2016-08-19 09:55:00,112.31,112.62,112.28,112.62,13966.0,97.2756,97.5441,97.2496,97.5441,13966.0
2016-08-19 10:00:00,112.59,112.67,112.52,112.59,13787.0,97.5181,97.5874,97.4575,97.5181,13787.0
2016-08-19 10:05:00,112.59,112.75,112.59,112.73,8303.0,97.5181,97.6567,97.5181,97.6394,8303.0
2016-08-19 10:10:00,112.73,112.74,112.6,112.67,12904.0,97.6394,97.648,97.5268,97.5874,12904.0
2016-08-19 10:15:00,112.69,112.73,112.62,112.71,13106.0,97.6047,97.6394,97.5441,97.622,13106.0
2016-08-19 10:20:00,112.68,112.83,112.68,112.71,12641.0,97.5961,97.726,97.5961,97.622,12641.0
2016-08-19 10:25:00,112.72,112.92,112.64,112.86,11030.0,97.6307,97.8039,97.5614,97.752,11030.0
2016-08-19 10:30:00,112.89,112.89,112.7,112.74,10409.0,97.778,97.778,97.6134,97.648,10409.0
2016-08-19 10:35:00,112.73,112.87,112.72,112.81,8143.0,97.6394,97.7606,97.6307,97.7087,8143.0
2016-08-19 10:40:00,112.81,112.81,112.67,112.7,12043.0,97.7087,97.7087,97.5874,97.6134,12043.0
2016-08-19 10:45:00,112.7,112.71,112.55,112.58,19311.0,97.6134,97.622,97.4835,97.5095,19311.0
2016-08-19 10:50:00,112.59,112.66,112.59,112.65,7658.0,97.5181,97.5787,97.5181,97.5701,7658.0
2016-08-19 10:55:00,112.64,112.64,112.55,112.61,16277.0,97.5614,97.5614,97.4835,97.5354,16277.0
2016-08-19 11:00:00,112.6,112.64,112.46,112.46,8709.0,97.5268,97.5614,97.4055,97.4055,8709.0
2016-08-19 11:05:00,112.46,112.54,112.42,112.45,21273.0,97.4055,97.4748,97.3709,97.3969,21273.0
2016-08-19 11:10:00,112.43,112.7,112.43,112.62,15830.0,97.3795,97.6134,97.3795,97.5441,15830.0
2016-08-19 11:15:00,112.62,112.71,112.57,112.68,32229.0,97.5441,97.622,97.5008,97.5961,32229.0
2016-08-19 11:20:00,112.68,112.86,112.66,112.83,16473.0,97.5961,97.752,97.5787,97.726,16473.0
2016-08-19 11:25:00,112.84,112.86,112.66,112.71,26342.0,97.7346,97.752,97.5787,97.622,26342.0
2016-08-19 11:30:00,112.71,112.78,112.7,112.72,15108.0,97.622,97.6827,97.6134,97.6307,15108.0
2016-08-19 11:35:00,112.74,112.85,112.73,112.73,9037.0,97.648,97.7433,97.6394,97.6394,9037.0
2016-08-19 11:40:00,112.74,112.78,112.73,112.74,7047.0,97.648,97.6827,97.6394,97.648,7047.0
2016-08-19 11:45:00,112.76,112.94,112.75,112.93,17529.0,97.6654,97.8213,97.6567,97.8126,17529.0
2016-08-19 11:50:00,112.95,112.97,112.84,112.85,5676.0,97.8299,97.8472,97.7346,97.7433,5676.0
2016-08-19 11:55:00,112.85,112.9,112.81,112.88,4384.0,97.7433,97.7866,97.7087,97.7693,4384.0
2016-08-19 12:00:00,112.89,112.93,112.82,112.9,11245.0,97.778,97.8126,97.7173,97.7866,11245.0
2016-08-19 12:05:00,112.92,112.92,112.84,112.88,4843.0,97.8039,97.8039,97.7346,97.7693,4843.0
2016-08-19 12:10:00,112.9,112.95,112.89,112.94,4189.0,97.7866,97.8299,97.778,97.8213,4189.0
2016-08-19 12:15:00,112.96,112.97,112.78,112.82,7155.0,97.8386,97.8472,97.6827,97.7173,7155.0
2016-08-19 12:20:00,112.84,112.98,112.81,112.98,9100.0,97.7346,97.8559,97.7087,97.8559,9100.0
2016-08-19 12:25:00,112.97,112.97,112.91,112.94,6198.0,97.8472,97.8472,97.7953,97.8213,6198.0
2016-08-19 12:30:00,112.95,113.0,112.9,112.96,10924.0,97.8299,97.8732,97.7866,97.8386,10924.0
2016-08-19 12:35:00,112.97,112.97,112.88,112.91,4073.0,97.8472,97.8472,97.7693,97.7953,4073.0
2016-08-19 12:40:00,112.87,112.94,112.84,112.94,1704.0,97.7606,97.8213,97.7346,97.8213,1704.0
2016-08-19 12:45:00,112.94,112.97,112.91,112.92,5375.0,97.8213,97.8472,97.7953,97.8039,5375.0
2016-08-19 12:50:00,112.89,112.92,112.86,112.88,5649.0,97.778,97.8039,97.752,97.7693,5649.0
2016-08-19 12:55:00,112.87,112.94,112.86,112.88,7932.0,97.7606,97.8213,97.752,97.7693,7932.0
2016-08-19 13:00:00,112.9,112.9,112.8,112.83,6174.0,97.7866,97.7866,97.7,97.726,6174.0
2016-08-19 13:05:00,112.84,112.88,112.83,112.88,3215.0,97.7346,97.7693,97.726,97.7693,3215.0
2016-08-19 13:10:00,112.88,112.89,112.84,112.86,3352.0,97.7693,97.778,97.7346,97.752,3352.0
2016-08-19 13:15:00,112.86,112.92,112.82,112.84,3483.0,97.752,97.8039,97.7173,97.7346,3483.0
2016-08-19 13:20:00,112.82,112.87,112.79,112.81,10323.0,97.7173,97.7606,97.6913,97.7087,10323.0
2016-08-19 13:25:00,112.8,112.99,112.79,112.96,7403.0,97.7,97.8646,97.6913,97.8386,7403.0
2016-08-19 13:30:00,112.93,112.94,112.85,112.91,4737.0,97.8126,97.8213,97.7433,97.7953,4737.0
2016-08-19 13:35:00,112.9,112.98,112.9,112.92,4918.0,97.7866,97.8559,97.7866,97.8039,4918.0
2016-08-19 13:40:00,112.92,113.0,112.92,112.99,7480.0,97.8039,97.8732,97.8039,97.8646,7480.0
2016-08-19 13:45:00,112.98,113.01,112.95,113.0,9268.0,97.8559,97.8819,97.8299,97.8732,9268.0
2016-08-19 13:50:00,113.0,113.05,112.94,113.04,20940.0,97.8732,97.9165,97.8213,97.9079,20940.0
2016-08-19 13:55:00,113.04,113.04,113.0,113.02,4213.0,97.9079,97.9079,97.8732,97.8905,4213.0
2016-08-19 14:00:00,113.01,113.01,112.94,112.94,7337.0,97.8819,97.8819,97.8213,97.8213,7337.0
2016-08-19 14:05:00,112.95,112.97,112.92,112.96,7316.0,97.8299,97.8472,97.8039,97.8386,7316.0
2016-08-19 14:10:00,112.95,112.99,112.94,112.99,3839.0,97.8299,97.8646,97.8213,97.8646,3839.0
2016-08-19 14:15:00,112.99,113.0,112.95,112.95,8664.0,97.8646,97.8732,97.8299,97.8299,8664.0
2016-08-19 14:20:00,112.95,112.97,112.94,112.95,12105.0,97.8299,97.8472,97.8213,97.8299,12105.0
2016-08-19 14:25:00,112.96,113.04,112.95,113.04,6820.0,97.8386,97.9079,97.8299,97.9079,6820.0
2016-08-19 14:30:00,113.06,113.12,113.04,113.12,9936.0,97.9252,97.9772,97.9079,97.9772,9936.0
2016-08-19 14:35:00,113.12,113.12,113.05,113.06,5429.0,97.9772,97.9772,97.9165,97.9252,5429.0
2016-08-19 14:40:00,113.07,113.14,113.07,113.13,4552.0,97.9339,97.9945,97.9339,97.9858,4552.0
2016-08-19 14:45:00,113.15,113.15,113.03,113.04,14343.0,98.0031,98.0031,97.8992,97.9079,14343.0
2016-08-19 14:50:00,113.06,113.1,113.05,113.08,15625.0,97.9252,97.9598,97.9165,97.9425,15625.0
2016-08-19 14:55:00,113.08,113.11,113.06,113.09,20847.0,97.9425,97.9685,97.9252,97.9512,20847.0
2016-08-19 15:00:00,113.1,113.11,113.05,113.05,14037.0,97.9598,97.9685,97.9165,97.9165,14037.0
2016-08-19 15:05:00,113.05,113.07,113.04,113.06,13936.0,97.9165,97.9339,97.9079,97.9252,13936.0
2016-08-19 15:10:00,113.07,113.07,112.97,112.98,15643.0,97.9339,97.9339,97.8472,97.8559,15643.0
2016-08-19 15:15:00,112.97,113.01,112.96,112.98,16105.0,97.8472,97.8819,97.8386,97.8559,16105.0
2016-08-19 15:20:00,113.0,113.03,112.96,113.01,10042.0,97.8732,97.8992,97.8386,97.8819,10042.0
2016-08-19 15:25:00,113.02,113.14,113.02,113.14,7125.0,97.8905,97.9945,97.8905,97.9945,7125.0
2016-08-19 15:30:00,113.13,113.15,113.1,113.11,16774.0,97.9858,98.0031,97.9598,97.9685,16774.0
2016-08-19 15:35:00,113.12,113.12,113.02,113.05,20050.0,97.9772,97.9772,97.8905,97.9165,20050.0
2016-08-19 15:40:00,113.05,113.05,112.98,112.98,15747.0,97.9165,97.9165,97.8559,97.8559,15747.0
2016-08-19 15:45:00,112.99,113.02,112.97,112.97,24977.0,97.8646,97.8905,97.8472,97.8472,24977.0
2016-08-19 15:50:00,112.98,113.04,112.98,113.02,23242.0,97.8559,97.9079,97.8559,97.8905,23242.0
2016-08-19 15:55:00,113.03,113.06,113.0,113.04,65630.0,97.8992,97.9252,97.8732,97.9079,65630.0
2016-08-22 09:30:00,112.73,112.87,112.61,112.66,26228.0,97.6394,97.7606,97.5354,97.5787,26228.0
2016-08-22 09:35:00,112.66,112.7,112.54,112.68,12439.0,97.5787,97.6134,97.4748,97.5961,12439.0
2016-08-22 09:40:00,112.68,112.7,112.57,112.63,8039.0,97.5961,97.6134,97.5008,97.5528,8039.0
2016-08-22 09:45:00,112.59,112.64,112.36,112.36,8335.0,97.5181,97.5614,97.3189,97.3189,8335.0
2016-08-22 09:50:00,112.4,112.61,112.39,112.5,8083.0,97.3535,97.5354,97.3449,97.4402,8083.0
2016-08-22 09:55:00,112.52,112.71,112.37,112.69,11459.0,97.4575,97.622,97.3276,97.6047,11459.0
2016-08-22 10:00:00,112.68,112.69,112.49,112.57,10165.0,97.5961,97.6047,97.4315,97.5008,10165.0
2016-08-22 10:05:00,112.57,112.77,112.57,112.76,5892.0,97.5008,97.674,97.5008,97.6654,5892.0
2016-08-22 10:10:00,112.76,112.95,112.76,112.93,13597.0,97.6654,97.8299,97.6654,97.8126,13597.0
2016-08-22 10:15:00,112.93,113.09,112.89,113.04,13529.0,97.8126,97.9512,97.778,97.9079,13529.0
2016-08-22 10:20:00,113.03,113.28,113.03,113.28,20582.0,97.8992,98.1157,97.8992,98.1157,20582.0
2016-08-22 10:25:00,113.27,113.42,113.27,113.35,17264.0,98.1071,98.237,98.1071,98.1764,17264.0
2016-08-22 10:30:00,113.37,113.42,113.35,113.38,9433.0,98.1937,98.237,98.1764,98.2024,9433.0
2016-08-22 10:35:00,113.36,113.37,113.32,113.33,12165.0,98.185,98.1937,98.1504,98.1591,12165.0
2016-08-22 10:40:00,113.34,113.4,113.3,113.39,11002.0,98.1677,98.2197,98.1331,98.211,11002.0
2016-08-22 10:45:00,113.39,113.43,113.28,113.31,39224.0,98.211,98.2457,98.1157,98.1417,39224.0
2016-08-22 10:50:00,113.31,113.56,113.31,113.55,14940.0,98.1417,98.3583,98.1417,98.3496,14940.0
2016-08-22 10:55:00,113.54,113.56,113.52,113.54,7259.0,98.3409,98.3583,98.3236,98.3409,7259.0
2016-08-22 11:00:00,113.56,113.6,113.39,113.45,17690.0,98.3583,98.3929,98.211,98.263,17690.0
2016-08-22 11:05:00,113.45,113.48,113.37,113.37,10075.0,98.263,98.289,98.1937,98.1937,10075.0
2016-08-22 11:10:00,113.38,113.48,113.37,113.46,7636.0,98.2024,98.289,98.1937,98.2716,7636.0
2016-08-22 11:15:00,113.48,113.48,113.37,113.39,9940.0,98.289,98.289,98.1937,98.211,9940.0
2016-08-22 11:20:00,113.39,113.4,113.15,113.16,11374.0,98.211,98.2197,98.0031,98.0118,11374.0
2016-08-22 11:25:00,113.14,113.23,113.1,113.1,18977.0,97.9945,98.0724,97.9598,97.9598,18977.0
2016-08-22 11:30:00,113.12,113.3,113.11,113.3,7152.0,97.9772,98.1331,97.9685,98.1331,7152.0
2016-08-22 11:35:00,113.28,113.35,113.24,113.31,5950.0,98.1157,98.1764,98.0811,98.1417,5950.0
2016-08-22 11:40:00,113.32,113.4,113.32,113.4,11804.0,98.1504,98.2197,98.1504,98.2197,11804.0
2016-08-22 11:45:00,113.39,113.5,113.38,113.45,8749.0,98.211,98.3063,98.2024,98.263,8749.0
2016-08-22 11:50:00,113.45,113.55,113.42,113.42,8382.0,98.263,98.3496,98.237,98.237,8382.0
2016-08-22 11:55:00,113.4,113.41,113.33,113.39,9480.0,98.2197,98.2283,98.1591,98.211,9480.0
2016-08-22 12:00:00,113.39,113.39,113.3,113.33,9299.0,98.211,98.211,98.1331,98.1591,9299.0
2016-08-22 12:05:00,113.32,113.36,113.23,113.23,8462.0,98.1504,98.185,98.0724,98.0724,8462.0
2016-08-22 12:10:00,113.23,113.27,113.15,113.27,10838.0,98.0724,98.1071,98.0031,98.1071,10838.0
2016-08-22 12:15:00,113.28,113.32,113.21,113.25,8849.0,98.1157,98.1504,98.0551,98.0898,8849.0
2016-08-22 12:20:00,113.25,113.45,113.22,113.45,11589.0,98.0898,98.263,98.0638,98.263,11589.0
2016-08-22 12:25:00,113.47,113.63,113.47,113.53,14402.0,98.2803,98.4189,98.2803,98.3323,14402.0
2016-08-22 12:30:00,113.51,113.51,113.41,113.43,8177.0,98.315,98.315,98.2283,98.2457,8177.0
2016-08-22 12:35:00,113.44,113.46,113.37,113.37,8257.0,98.2543,98.2716,98.1937,98.1937,8257.0
2016-08-22 12:40:00,113.4,113.43,113.34,113.34,5931.0,98.2197,98.2457,98.1677,98.1677,5931.0
2016-08-22 12:45:00,113.34,113.41,113.27,113.38,12088.0,98.1677,98.2283,98.1071,98.2024,12088.0
2016-08-22 12:50:00,113.36,113.4,113.32,113.34,12804.0,98.185,98.2197,98.1504,98.1677,12804.0
2016-08-22 12:55:00,113.34,113.34,113.23,113.29,7579.0,98.1677,98.1677,98.0724,98.1244,7579.0
2016-08-22 13:00:00,113.28,113.29,113.18,113.29,10916.0,98.1157,98.1244,98.0291,98.1244,10916.0
2016-08-22 13:05:00,113.28,113.37,113.22,113.37,5655.0,98.1157,98.1937,98.0638,98.1937,5655.0
2016-08-22 13:10:00,113.35,113.38,113.33,113.35,6000.0,98.1764,98.2024,98.1591,98.1764,6000.0
2016-08-22 13:15:00,113.35,113.37,113.28,113.31,8727.0,98.1764,98.1937,98.1157,98.1417,8727.0
2016-08-22 13:20:00,113.34,113.35,113.19,113.2,8954.0,98.1677,98.1764,98.0378,98.0465,8954.0
2016-08-22 13:25:00,113.19,113.31,113.14,113.31,6940.0,98.0378,98.1417,97.9945,98.1417,6940.0
2016-08-22 13:30:00,113.3,113.3,113.18,113.26,7489.0,98.1331,98.1331,98.0291,98.0984,7489.0
2016-08-22 13:35:00,113.25,113.29,113.19,113.23,23165.0,98.0898,98.1244,98.0378,98.0724,23165.0
2016-08-22 13:40:00,113.22,113.29,113.21,113.26,7357.0,98.0638,98.1244,98.0551,98.0984,7357.0
2016-08-22 13:45:00,113.26,113.53,113.25,113.52,11279.0,98.0984,98.3323,98.0898,98.3236,11279.0
2016-08-22 13:50:00,113.5,113.57,113.47,113.47,6861.0,98.3063,98.3669,98.2803,98.2803,6861.0
2016-08-22 13:55:00,113.49,113.61,113.49,113.58,17499.0,98.2976,98.4016,98.2976,98.3756,17499.0
2016-08-22 14:00:00,113.57,113.76,113.57,113.74,17778.0,98.3669,98.5315,98.3669,98.5142,17778.0
2016-08-22 14:05:00,113.73,113.75,113.63,113.67,9958.0,98.5055,98.5228,98.4189,98.4535,9958.0
2016-08-22 14:10:00,113.68,113.78,113.62,113.76,20600.0,98.4622,98.5488,98.4102,98.5315,20600.0
2016-08-22 14:15:00,113.76,113.78,113.7,113.77,9008.0,98.5315,98.5488,98.4795,98.5402,9008.0
2016-08-22 14:20:00,113.76,113.8,113.74,113.78,10688.0,98.5315,98.5661,98.5142,98.5488,10688.0
2016-08-22 14:25:00,113.79,113.85,113.63,113.65,17504.0,98.5575,98.6094,98.4189,98.4362,17504.0
2016-08-22 14:30:00,113.61,113.62,113.5,113.56,28668.0,98.4016,98.4102,98.3063,98.3583,28668.0
2016-08-22 14:35:00,113.56,113.63,113.52,113.54,15799.0,98.3583,98.4189,98.3236,98.3409,15799.0
2016-08-22 14:40:00,113.55,113.65,113.53,113.62,4812.0,98.3496,98.4362,98.3323,98.4102,4812.0
2016-08-22 14:45:00,113.62,113.64,113.55,113.58,14351.0,98.4102,98.4276,98.3496,98.3756,14351.0
2016-08-22 14:50:00,113.58,113.66,113.58,113.58,8308.0,98.3756,98.4449,98.3756,98.3756,8308.0
2016-08-22 14:55:00,113.59,113.63,113.55,113.57,6730.0,98.3842,98.4189,98.3496,98.3669,6730.0
2016-08-22 15:00:00,113.58,113.58,113.53,113.55,14535.0,98.3756,98.3756,98.3323,98.3496,14535.0
2016-08-22 15:05:00,113.55,113.61,113.51,113.6,8333.0,98.3496,98.4016,98.315,98.3929,8333.0
2016-08-22 15:10:00,113.62,113.71,113.6,113.69,10649.0,98.4102,98.4882,98.3929,98.4709,10649.0
2016-08-22 15:15:00,113.68,113.7,113.56,113.61,15977.0,98.4622,98.4795,98.3583,98.4016,15977.0
2016-08-22 15:20:00,113.61,113.66,113.61,113.65,13531.0,98.4016,98.4449,98.4016,98.4362,13531.0
2016-08-22 15:25:00,113.65,113.69,113.6,113.68,11545.0,98.4362,98.4709,98.3929,98.4622,11545.0
2016-08-22 15:30:00,113.68,113.7,113.59,113.63,18009.0,98.4622,98.4795,98.3842,98.4189,18009.0
2016-08-22 15:35:00,113.64,113.65,113.57,113.57,19918.0,98.4276,98.4362,98.3669,98.3669,19918.0
2016-08-22 15:40:00,113.56,113.7,113.56,113.68,27718.0,98.3583,98.4795,98.3583,98.4622,27718.0
2016-08-22 15:45:00,113.68,113.73,113.66,113.68,37988.0,98.4622,98.5055,98.4449,98.4622,37988.0
2016-08-22 15:50:00,113.68,113.68,113.62,113.66,38039.0,98.4622,98.4622,98.4102,98.4449,38039.0
2016-08-22 15:55:00,113.67,113.77,113.64,113.76,74818.0,98.4535,98.5402,98.4276,98.5315,74818.0
2016-08-23 09:30:00,113.94,114.55,113.64,114.42,56735.0,98.6874,99.2157,98.4276,99.1031,56735.0
2016-08-23 09:35:00,114.48,114.69,114.31,114.48,28551.0,99.1551,99.337,99.0079,99.1551,28551.0
2016-08-23 09:40:00,114.5,114.79,114.47,114.48,23698.0,99.1724,99.4236,99.1464,99.1551,23698.0
2016-08-23 09:45:00,114.5,114.66,114.36,114.53,22250.0,99.1724,99.311,99.0512,99.1984,22250.0
2016-08-23 09:50:00,114.59,114.61,114.45,114.51,14998.0,99.2504,99.2677,99.1291,99.1811,14998.0
2016-08-23 09:55:00,114.49,114.56,114.28,114.34,20110.0,99.1638,99.2244,98.9819,99.0338,20110.0
2016-08-23 10:00:00,114.35,114.54,114.27,114.5,38677.0,99.0425,99.2071,98.9732,99.1724,38677.0
2016-08-23 10:05:00,114.48,114.65,114.45,114.65,15388.0,99.1551,99.3023,99.1291,99.3023,15388.0
2016-08-23 10:10:00,114.61,114.85,114.6,114.85,20237.0,99.2677,99.4756,99.259,99.4756,20237.0
2016-08-23 10:15:00,114.84,114.86,114.67,114.67,63083.0,99.4669,99.4842,99.3197,99.3197,63083.0
2016-08-23 10:20:00,114.67,114.82,114.67,114.74,15705.0,99.3197,99.4496,99.3197,99.3803,15705.0
2016-08-23 10:25:00,114.75,114.88,114.71,114.88,11731.0,99.389,99.5016,99.3543,99.5016,11731.0
2016-08-23 10:30:00,114.85,114.87,114.79,114.83,17985.0,99.4756,99.4929,99.4236,99.4583,17985.0
2016-08-23 10:35:00,114.83,114.99,114.8,114.96,23345.0,99.4583,99.5968,99.4323,99.5709,23345.0
2016-08-23 10:40:00,114.95,114.96,114.87,114.96,18345.0,99.5622,99.5709,99.4929,99.5709,18345.0
2016-08-23 10:45:00,114.96,114.97,114.91,114.95,25237.0,99.5709,99.5795,99.5275,99.5622,25237.0
2016-08-23 10:50:00,114.95,114.97,114.9,114.92,21040.0,99.5622,99.5795,99.5189,99.5362,21040.0
2016-08-23 10:55:00,114.93,114.95,114.87,114.95,22001.0,99.5449,99.5622,99.4929,99.5622,22001.0
2016-08-23 11:00:00,114.94,114.96,114.89,114.95,25589.0,99.5535,99.5709,99.5102,99.5622,25589.0
2016-08-23 11:05:00,114.94,114.97,114.89,114.9,25618.0,99.5535,99.5795,99.5102,99.5189,25618.0
2016-08-23 11:10:00,114.88,115.13,114.88,115.13,117632.0,99.5016,99.7181,99.5016,99.7181,117632.0
2016-08-23 11:15:00,115.12,115.24,115.08,115.22,47783.0,99.7094,99.8134,99.6748,99.796,47783.0
2016-08-23 11:20:00,115.23,115.34,115.19,115.34,27733.0,99.8047,99.9,99.7701,99.9,27733.0
2016-08-23 11:25:00,115.34,115.39,115.26,115.39,35964.0,99.9,99.9433,99.8307,99.9433,35964.0
2016-08-23 11:30:00,115.39,115.47,115.27,115.47,46039.0,99.9433,100.0126,99.8394,100.0126,46039.0
2016-08-23 11:35:00,115.48,115.57,115.43,115.54,52160.0,100.0212,100.0992,99.9779,100.0732,52160.0
2016-08-23 11:40:00,115.55,115.69,115.53,115.69,40101.0,100.0819,100.2031,100.0645,100.2031,40101.0
2016-08-23 11:45:00,115.69,115.82,115.67,115.81,35089.0,100.2031,100.3157,100.1858,100.3071,35089.0
2016-08-23 11:50:00,115.81,115.9,115.79,115.82,36947.0,100.3071,100.385,100.2897,100.3157,36947.0
2016-08-23 11:55:00,115.82,115.82,115.72,115.76,24935.0,100.3157,100.3157,100.2291,100.2638,24935.0
2016-08-23 12:00:00,115.75,115.76,115.58,115.59,28923.0,100.2551,100.2638,100.1079,100.1165,28923.0
2016-08-23 12:05:00,115.59,115.73,115.56,115.6,25523.0,100.1165,100.2378,100.0905,100.1252,25523.0
2016-08-23 12:10:00,115.58,115.69,115.58,115.64,22339.0,100.1079,100.2031,100.1079,100.1598,22339.0
2016-08-23 12:15:00,115.65,115.69,115.59,115.66,15646.0,100.1685,100.2031,100.1165,100.1771,15646.0
2016-08-23 12:20:00,115.67,115.79,115.66,115.76,14711.0,100.1858,100.2897,100.1771,100.2638,14711.0
2016-08-23 12:25:00,115.78,115.79,115.64,115.64,10617.0,100.2811,100.2897,100.1598,100.1598,10617.0
2016-08-23 12:30:00,115.64,115.64,115.55,115.57,10864.0,100.1598,100.1598,100.0819,100.0992,10864.0
2016-08-23 12:35:00,115.57,115.66,115.53,115.58,38713.0,100.0992,100.1771,100.0645,100.1079,38713.0
2016-08-23 12:40:00,115.57,115.63,115.54,115.58,11112.0,100.0992,100.1512,100.0732,100.1079,11112.0
2016-08-23 12:45:00,115.57,115.74,115.57,115.72,14044.0,100.0992,100.2464,100.0992,100.2291,14044.0
2016-08-23 12:50:00,115.72,115.81,115.5,115.52,32587.0,100.2291,100.3071,100.0386,100.0559,32587.0
2016-08-23 12:55:00,115.52,115.54,115.47,115.51,10634.0,100.0559,100.0732,100.0126,100.0472,10634.0
2016-08-23 13:00:00,115.5,115.55,115.44,115.54,26999.0,100.0386,100.0819,99.9866,100.0732,26999.0
2016-08-23 13:05:00,115.54,115.56,115.47,115.52,12311.0,100.0732,100.0905,100.0126,100.0559,12311.0
2016-08-23 13:10:00,115.5,115.52,115.41,115.48,22098.0,100.0386,100.0559,99.9606,100.0212,22098.0
2016-08-23 13:15:00,115.46,115.54,115.46,115.54,11618.0,100.0039,100.0732,100.0039,100.0732,11618.0
2016-08-23 13:20:00,115.54,115.56,115.53,115.55,16647.0,100.0732,100.0905,100.0645,100.0819,16647.0
2016-08-23 13:25:00,115.54,115.55,115.42,115.48,12430.0,100.0732,100.0819,99.9693,100.0212,12430.0
2016-08-23 13:30:00,115.48,115.54,115.45,115.54,16926.0,100.0212,100.0732,99.9953,100.0732,16926.0
2016-08-23 13:35:00,115.54,115.54,115.46,115.48,9027.0,100.0732,100.0732,100.0039,100.0212,9027.0
2016-08-23 13:40:00,115.48,115.51,115.46,115.46,14771.0,100.0212,100.0472,100.0039,100.0039,14771.0
2016-08-23 13:45:00,115.45,115.57,115.45,115.56,11090.0,99.9953,100.0992,99.9953,100.0905,11090.0
2016-08-23 13:50:00,115.55,115.56,115.48,115.49,6816.0,100.0819,100.0905,100.0212,100.0299,6816.0
2016-08-23 13:55:00,115.5,115.57,115.47,115.53,12970.0,100.0386,100.0992,100.0126,100.0645,12970.0
2016-08-23 14:00:00,115.52,115.57,115.48,115.55,12834.0,100.0559,100.0992,100.0212,100.0819,12834.0
2016-08-23 14:05:00,115.54,115.56,115.47,115.51,9734.0,100.0732,100.0905,100.0126,100.0472,9734.0
2016-08-23 14:10:00,115.52,115.56,115.51,115.56,7587.0,100.0559,100.0905,100.0472,100.0905,7587.0
2016-08-23 14:15:00,115.55,115.55,115.53,115.53,4984.0,100.0819,100.0819,100.0645,100.0645,4984.0
2016-08-23 14:20:00,115.53,115.58,115.53,115.53,12672.0,100.0645,100.1079,100.0645,100.0645,12672.0
2016-08-23 14:25:00,115.53,115.58,115.52,115.54,12680.0,100.0645,100.1079,100.0559,100.0732,12680.0
2016-08-23 14:30:00,115.52,115.53,115.49,115.5,9030.0,100.0559,100.0645,100.0299,100.0386,9030.0
2016-08-23 14:35:00,115.5,115.52,115.49,115.51,11595.0,100.0386,100.0559,100.0299,100.0472,11595.0
2016-08-23 14:40:00,115.51,115.53,115.48,115.49,11163.0,100.0472,100.0645,100.0212,100.0299,11163.0
2016-08-23 14:45:00,115.5,115.53,115.49,115.5,6387.0,100.0386,100.0645,100.0299,100.0386,6387.0
2016-08-23 14:50:00,115.52,115.52,115.47,115.48,13495.0,100.0559,100.0559,100.0126,100.0212,13495.0
2016-08-23 14:55:00,115.48,115.5,115.41,115.47,15582.0,100.0212,100.0386,99.9606,100.0126,15582.0
2016-08-23 15:00:00,115.45,115.49,115.44,115.48,16884.0,99.9953,100.0299,99.9866,100.0212,16884.0
2016-08-23 15:05:00,115.49,115.5,115.48,115.49,5850.0,100.0299,100.0386,100.0212,100.0299,5850.0
2016-08-23 15:10:00,115.48,115.53,115.47,115.53,18014.0,100.0212,100.0645,100.0126,100.0645,18014.0
2016-08-23 15:15:00,115.52,115.53,115.45,115.47,23984.0,100.0559,100.0645,99.9953,100.0126,23984.0
2016-08-23 15:20:00,115.48,115.5,115.44,115.48,29889.0,100.0212,100.0386,99.9866,100.0212,29889.0
2016-08-23 15:25:00,115.48,115.5,115.43,115.48,25261.0,100.0212,100.0386,99.9779,100.0212,25261.0
2016-08-23 15:30:00,115.48,115.51,115.46,115.48,24464.0,100.0212,100.0472,100.0039,100.0212,24464.0
2016-08-23 15:35:00,115.48,115.51,115.43,115.48,39840.0,100.0212,100.0472,99.9779,100.0212,39840.0
2016-08-23 15:40:00,115.49,115.51,115.43,115.45,42050.0,100.0299,100.0472,99.9779,99.9953,42050.0
2016-08-23 15:45:00,115.45,115.52,115.44,115.48,45159.0,99.9953,100.0559,99.9866,100.0212,45159.0
2016-08-23 15:50:00,115.49,115.5,115.46,115.48,57136.0,100.0299,100.0386,100.0039,100.0212,57136.0
2016-08-23 15:55:00,115.49,115.54,115.46,115.49,116669.0,100.0299,100.0732,100.0039,100.0299,116669.0
2016-08-24 09:30:00,115.47,115.72,115.35,115.66,47325.0,100.0126,100.2291,99.9086,100.1771,47325.0
2016-08-24 09:35:00,115.65,115.69,115.25,115.26,24539.0,100.1685,100.2031,99.822,99.8307,24539.0
2016-08-24 09:40:00,115.3,115.32,115.03,115.04,22745.0,99.8653,99.8827,99.6315,99.6401,22745.0
2016-08-24 09:45:00,115.09,115.1,114.77,114.78,33691.0,99.6834,99.6921,99.4063,99.4149,33691.0
2016-08-24 09:50:00,114.78,114.95,114.71,114.82,27990.0,99.4149,99.5622,99.3543,99.4496,27990.0
2016-08-24 09:55:00,114.81,115.04,114.78,115.03,20784.0,99.4409,99.6401,99.4149,99.6315,20784.0
2016-08-24 10:00:00,115.02,115.05,114.82,114.98,16824.0,99.6228,99.6488,99.4496,99.5882,16824.0
2016-08-24 10:05:00,114.99,115.09,114.94,115.03,20565.0,99.5968,99.6834,99.5535,99.6315,20565.0
2016-08-24 10:10:00,115.02,115.23,115.0,115.15,56381.0,99.6228,99.8047,99.6055,99.7354,56381.0
2016-08-24 10:15:00,115.14,115.24,115.14,115.17,11187.0,99.7268,99.8134,99.7268,99.7527,11187.0
2016-08-24 10:20:00,115.18,115.19,114.92,114.93,14491.0,99.7614,99.7701,99.5362,99.5449,14491.0
2016-08-24 10:25:00,114.93,114.94,114.84,114.94,14316.0,99.5449,99.5535,99.4669,99.5535,14316.0
2016-08-24 10:30:00,114.93,114.99,114.88,114.96,18098.0,99.5449,99.5968,99.5016,99.5709,18098.0
2016-08-24 10:35:00,114.95,115.05,114.95,115.03,22292.0,99.5622,99.6488,99.5622,99.6315,22292.0
2016-08-24 10:40:00,115.03,115.17,115.02,115.13,10400.0,99.6315,99.7527,99.6228,99.7181,10400.0
2016-08-24 10:45:00,115.11,115.13,114.97,115.0,13620.0,99.7008,99.7181,99.5795,99.6055,13620.0
2016-08-24 10:50:00,114.98,115.08,114.98,115.08,62885.0,99.5882,99.6748,99.5882,99.6748,62885.0
2016-08-24 10:55:00,115.08,115.12,114.98,114.99,12495.0,99.6748,99.7094,99.5882,99.5968,12495.0
2016-08-24 11:00:00,115.0,115.04,114.96,115.02,13945.0,99.6055,99.6401,99.5709,99.6228,13945.0
2016-08-24 11:05:00,115.01,115.02,114.8,114.89,42598.0,99.6142,99.6228,99.4323,99.5102,42598.0
2016-08-24 11:10:00,114.87,114.93,114.79,114.8,21640.0,99.4929,99.5449,99.4236,99.4323,21640.0
2016-08-24 11:15:00,114.81,114.84,114.8,114.84,14183.0,99.4409,99.4669,99.4323,99.4669,14183.0
2016-08-24 11:20:00,114.84,114.88,114.77,114.81,15968.0,99.4669,99.5016,99.4063,99.4409,15968.0
2016-08-24 11:25:00,114.81,114.89,114.75,114.81,16844.0,99.4409,99.5102,99.389,99.4409,16844.0
2016-08-24 11:30:00,114.81,114.83,114.75,114.79,13826.0,99.4409,99.4583,99.389,99.4236,13826.0
2016-08-24 11:35:00,114.79,114.85,114.74,114.78,12741.0,99.4236,99.4756,99.3803,99.4149,12741.0
2016-08-24 11:40:00,114.78,114.82,114.62,114.62,14961.0,99.4149,99.4496,99.2764,99.2764,14961.0
2016-08-24 11:45:00,114.65,114.76,114.64,114.73,9920.0,99.3023,99.3976,99.2937,99.3716,9920.0
2016-08-24 11:50:00,114.73,114.79,114.72,114.74,9111.0,99.3716,99.4236,99.363,99.3803,9111.0
2016-08-24 11:55:00,114.73,114.77,114.69,114.75,7839.0,99.3716,99.4063,99.337,99.389,7839.0
2016-08-24 12:00:00,114.73,114.82,114.7,114.82,11075.0,99.3716,99.4496,99.3457,99.4496,11075.0
2016-08-24 12:05:00,114.82,114.88,114.79,114.82,20554.0,99.4496,99.5016,99.4236,99.4496,20554.0
2016-08-24 12:10:00,114.82,114.9,114.8,114.85,11413.0,99.4496,99.5189,99.4323,99.4756,11413.0
2016-08-24 12:15:00,114.87,114.88,114.82,114.88,9312.0,99.4929,99.5016,99.4496,99.5016,9312.0
2016-08-24 12:20:00,114.89,114.89,114.77,114.79,17995.0,99.5102,99.5102,99.4063,99.4236,17995.0
2016-08-24 12:25:00,114.79,114.83,114.79,114.82,9525.0,99.4236,99.4583,99.4236,99.4496,9525.0
2016-08-24 12:30:00,114.83,114.88,114.83,114.84,8525.0,99.4583,99.5016,99.4583,99.4669,8525.0
2016-08-24 12:35:00,114.84,114.84,114.73,114.75,9863.0,99.4669,99.4669,99.3716,99.389,9863.0
2016-08-24 12:40:00,114.74,114.74,114.66,114.69,9892.0,99.3803,99.3803,99.311,99.337,9892.0
2016-08-24 12:45:00,114.71,114.75,114.61,114.63,11217.0,99.3543,99.389,99.2677,99.285,11217.0
2016-08-24 12:50:00,114.64,114.71,114.64,114.7,14359.0,99.2937,99.3543,99.2937,99.3457,14359.0
2016-08-24 12:55:00,114.7,114.7,114.57,114.57,24160.0,99.3457,99.3457,99.2331,99.2331,24160.0
2016-08-24 13:00:00,114.57,114.59,114.41,114.46,73989.0,99.2331,99.2504,99.0945,99.1378,73989.0
2016-08-24 13:05:00,114.46,114.49,114.44,114.47,31919.0,99.1378,99.1638,99.1205,99.1464,31919.0
2016-08-24 13:10:00,114.47,114.59,114.43,114.55,28281.0,99.1464,99.2504,99.1118,99.2157,28281.0
2016-08-24 13:15:00,114.56,114.64,114.48,114.5,15046.0,99.2244,99.2937,99.1551,99.1724,15046.0
2016-08-24 13:20:00,114.49,114.53,114.49,114.51,10347.0,99.1638,99.1984,99.1638,99.1811,10347.0
2016-08-24 13:25:00,114.51,114.55,114.44,114.45,10535.0,99.1811,99.2157,99.1205,99.1291,10535.0
2016-08-24 13:30:00,114.45,114.48,114.36,114.39,26560.0,99.1291,99.1551,99.0512,99.0772,26560.0
2016-08-24 13:35:00,114.38,114.46,114.35,114.35,19678.0,99.0685,99.1378,99.0425,99.0425,19678.0
2016-08-24 13:40:00,114.35,114.4,114.35,114.4,5798.0,99.0425,99.0858,99.0425,99.0858,5798.0
2016-08-24 13:45:00,114.39,114.46,114.38,114.4,19294.0,99.0772,99.1378,99.0685,99.0858,19294.0
2016-08-24 13:50:00,114.4,114.48,114.37,114.39,19515.0,99.0858,99.1551,99.0598,99.0772,19515.0
2016-08-24 13:55:00,114.4,114.47,114.38,114.45,7797.0,99.0858,99.1464,99.0685,99.1291,7797.0
2016-08-24 14:00:00,114.48,114.53,114.41,114.41,21566.0,99.1551,99.1984,99.0945,99.0945,21566.0
2016-08-24 14:05:00,114.41,114.42,114.27,114.39,18515.0,99.0945,99.1031,98.9732,99.0772,18515.0
2016-08-24 14:10:00,114.4,114.51,114.37,114.51,15320.0,99.0858,99.1811,99.0598,99.1811,15320.0
2016-08-24 14:15:00,114.52,114.52,114.45,114.51,19509.0,99.1898,99.1898,99.1291,99.1811,19509.0
2016-08-24 14:20:00,114.52,114.6,114.5,114.57,38928.0,99.1898,99.259,99.1724,99.2331,38928.0
2016-08-24 14:25:00,114.55,114.6,114.55,114.59,15227.0,99.2157,99.259,99.2157,99.2504,15227.0
2016-08-24 14:30:00,114.59,114.65,114.57,114.65,22982.0,99.2504,99.3023,99.2331,99.3023,22982.0
2016-08-24 14:35:00,114.66,114.67,114.6,114.63,13458.0,99.311,99.3197,99.259,99.285,13458.0
2016-08-24 14:40:00,114.64,114.74,114.63,114.73,13337.0,99.2937,99.3803,99.285,99.3716,13337.0
2016-08-24 14:45:00,114.73,114.73,114.58,114.59,18266.0,99.3716,99.3716,99.2417,99.2504,18266.0
2016-08-24 14:50:00,114.6,114.69,114.6,114.67,11487.0,99.259,99.337,99.259,99.3197,11487.0
2016-08-24 14:55:00,114.67,114.74,114.65,114.68,19311.0,99.3197,99.3803,99.3023,99.3283,19311.0
2016-08-24 15:00:00,114.67,114.69,114.65,114.69,11060.0,99.3197,99.337,99.3023,99.337,11060.0
2016-08-24 15:05:00,114.7,114.71,114.51,114.52,18143.0,99.3457,99.3543,99.1811,99.1898,18143.0
2016-08-24 15:10:00,114.51,114.56,114.49,114.49,18883.0,99.1811,99.2244,99.1638,99.1638,18883.0
2016-08-24 15:15:00,114.49,114.63,114.49,114.57,18867.0,99.1638,99.285,99.1638,99.2331,18867.0
2016-08-24 15:20:00,114.57,114.66,114.49,114.63,63894.0,99.2331,99.311,99.1638,99.285,63894.0
2016-08-24 15:25:00,114.63,114.64,114.48,114.49,63458.0,99.285,99.2937,99.1551,99.1638,63458.0
2016-08-24 15:30:00,114.49,114.58,114.48,114.57,23820.0,99.1638,99.2417,99.1551,99.2331,23820.0
2016-08-24 15:35:00,114.56,114.58,114.44,114.46,31854.0,99.2244,99.2417,99.1205,99.1378,31854.0
2016-08-24 15:40:00,114.46,114.52,114.4,114.46,37900.0,99.1378,99.1898,99.0858,99.1378,37900.0
2016-08-24 15:45:00,114.45,114.5,114.33,114.45,58540.0,99.1291,99.1724,99.0252,99.1291,58540.0
2016-08-24 15:50:00,114.44,114.51,114.42,114.5,56869.0,99.1205,99.1811,99.1031,99.1724,56869.0
2016-08-24 15:55:00,114.5,114.63,114.43,114.62,133501.0,99.1724,99.285,99.1118,99.2764,133501.0
2016-08-25 09:30:00,114.24,114.33,113.67,113.85,60651.0,98.9472,99.0252,98.4535,98.6094,60651.0
2016-08-25 09:35:00,113.89,114.18,113.85,114.03,20997.0,98.6441,98.8953,98.6094,98.7653,20997.0
2016-08-25 09:40:00,114.04,114.25,113.9,114.25,19750.0,98.774,98.9559,98.6527,98.9559,19750.0
2016-08-25 09:45:00,114.27,114.27,114.03,114.13,14929.0,98.9732,98.9732,98.7653,98.852,14929.0
2016-08-25 09:50:00,114.09,114.09,113.9,113.99,17760.0,98.8173,98.8173,98.6527,98.7307,17760.0
2016-08-25 09:55:00,113.97,114.11,113.96,114.03,23099.0,98.7134,98.8346,98.7047,98.7653,23099.0
2016-08-25 10:00:00,114.03,114.47,113.99,114.47,20748.0,98.7653,99.1464,98.7307,99.1464,20748.0
2016-08-25 10:05:00,114.47,114.55,114.37,114.43,19542.0,99.1464,99.2157,99.0598,99.1118,19542.0
2016-08-25 10:10:00,114.4,114.7,114.38,114.7,14921.0,99.0858,99.3457,99.0685,99.3457,14921.0
2016-08-25 10:15:00,114.71,114.94,114.59,114.87,96828.0,99.3543,99.5535,99.2504,99.4929,96828.0
2016-08-25 10:20:00,114.84,115.1,114.58,115.01,43410.0,99.4669,99.6921,99.2417,99.6142,43410.0
2016-08-25 10:25:00,115.01,115.09,114.56,114.58,24695.0,99.6142,99.6834,99.2244,99.2417,24695.0
2016-08-25 10:30:00,114.59,114.87,114.59,114.72,13535.0,99.2504,99.4929,99.2504,99.363,13535.0
2016-08-25 10:35:00,114.67,114.76,114.59,114.59,28600.0,99.3197,99.3976,99.2504,99.2504,28600.0
2016-08-25 10:40:00,114.58,114.79,114.34,114.78,30621.0,99.2417,99.4236,99.0338,99.4149,30621.0
2016-08-25 10:45:00,114.81,114.81,114.48,114.54,15998.0,99.4409,99.4409,99.1551,99.2071,15998.0
2016-08-25 10:50:00,114.58,114.69,114.52,114.64,15181.0,99.2417,99.337,99.1898,99.2937,15181.0
2016-08-25 10:55:00,114.65,114.66,114.54,114.6,8359.0,99.3023,99.311,99.2071,99.259,8359.0
2016-08-25 11:00:00,114.58,114.8,114.58,114.63,16233.0,99.2417,99.4323,99.2417,99.285,16233.0
2016-08-25 11:05:00,114.62,114.75,114.59,114.74,13562.0,99.2764,99.389,99.2504,99.3803,13562.0
2016-08-25 11:10:00,114.73,114.73,114.59,114.64,14471.0,99.3716,99.3716,99.2504,99.2937,14471.0
2016-08-25 11:15:00,114.64,114.74,114.62,114.66,18618.0,99.2937,99.3803,99.2764,99.311,18618.0
2016-08-25 11:20:00,114.69,114.69,114.56,114.6,15469.0,99.337,99.337,99.2244,99.259,15469.0
2016-08-25 11:25:00,114.56,114.61,114.53,114.58,12975.0,99.2244,99.2677,99.1984,99.2417,12975.0
2016-08-25 11:30:00,114.58,114.68,114.56,114.56,9798.0,99.2417,99.3283,99.2244,99.2244,9798.0
2016-08-25 11:35:00,114.56,114.68,114.56,114.62,10546.0,99.2244,99.3283,99.2244,99.2764,10546.0
2016-08-25 11:40:00,114.61,114.67,114.53,114.63,12612.0,99.2677,99.3197,99.1984,99.285,12612.0
2016-08-25 11:45:00,114.65,114.7,114.62,114.7,12230.0,99.3023,99.3457,99.2764,99.3457,12230.0
2016-08-25 11:50:00,114.7,114.79,114.66,114.76,19108.0,99.3457,99.4236,99.311,99.3976,19108.0
2016-08-25 11:55:00,114.76,114.76,114.67,114.75,16279.0,99.3976,99.3976,99.3197,99.389,16279.0
2016-08-25 12:00:00,114.73,114.84,114.7,114.76,10865.0,99.3716,99.4669,99.3457,99.3976,10865.0
2016-08-25 12:05:00,114.75,114.89,114.75,114.88,9842.0,99.389,99.5102,99.389,99.5016,9842.0
2016-08-25 12:10:00,114.86,114.89,114.83,114.87,8876.0,99.4842,99.5102,99.4583,99.4929,8876.0
2016-08-25 12:15:00,114.87,114.96,114.85,114.95,16639.0,99.4929,99.5709,99.4756,99.5622,16639.0
2016-08-25 12:20:00,114.96,114.98,114.92,114.98,7474.0,99.5709,99.5882,99.5362,99.5882,7474.0
2016-08-25 12:25:00,114.97,115.03,114.89,115.03,10239.0,99.5795,99.6315,99.5102,99.6315,10239.0
2016-08-25 12:30:00,115.04,115.12,115.01,115.01,14493.0,99.6401,99.7094,99.6142,99.6142,14493.0
2016-08-25 12:35:00,115.01,115.06,115.0,115.06,6804.0,99.6142,99.6575,99.6055,99.6575,6804.0
2016-08-25 12:40:00,115.09,115.13,115.02,115.11,11115.0,99.6834,99.7181,99.6228,99.7008,11115.0
2016-08-25 12:45:00,115.11,115.14,115.09,115.12,11631.0,99.7008,99.7268,99.6834,99.7094,11631.0
2016-08-25 12:50:00,115.1,115.17,115.09,115.16,10400.0,99.6921,99.7527,99.6834,99.7441,10400.0
2016-08-25 12:55:00,115.17,115.21,115.12,115.16,8763.0,99.7527,99.7874,99.7094,99.7441,8763.0
2016-08-25 13:00:00,115.16,115.26,115.16,115.23,26510.0,99.7441,99.8307,99.7441,99.8047,26510.0
2016-08-25 13:05:00,115.23,115.24,114.96,114.96,11304.0,99.8047,99.8134,99.5709,99.5709,11304.0
2016-08-25 13:10:00,114.97,115.05,114.96,115.04,10815.0,99.5795,99.6488,99.5709,99.6401,10815.0
2016-08-25 13:15:00,115.03,115.08,114.97,115.04,7850.0,99.6315,99.6748,99.5795,99.6401,7850.0
2016-08-25 13:20:00,115.02,115.11,115.01,115.1,5548.0,99.6228,99.7008,99.6142,99.6921,5548.0
2016-08-25 13:25:00,115.1,115.13,115.06,115.11,9101.0,99.6921,99.7181,99.6575,99.7008,9101.0
2016-08-25 13:30:00,115.06,115.07,114.96,114.96,5765.0,99.6575,99.6661,99.5709,99.5709,5765.0
2016-08-25 13:35:00,114.95,114.97,114.74,114.78,11623.0,99.5622,99.5795,99.3803,99.4149,11623.0
2016-08-25 13:40:00,114.78,114.82,114.77,114.82,5937.0,99.4149,99.4496,99.4063,99.4496,5937.0
2016-08-25 13:45:00,114.83,114.93,114.81,114.89,7357.0,99.4583,99.5449,99.4409,99.5102,7357.0
2016-08-25 13:50:00,114.88,115.0,114.87,114.98,13801.0,99.5016,99.6055,99.4929,99.5882,13801.0
2016-08-25 13:55:00,114.98,115.02,114.92,114.92,6947.0,99.5882,99.6228,99.5362,99.5362,6947.0
2016-08-25 14:00:00,114.91,115.04,114.9,115.04,11089.0,99.5275,99.6401,99.5189,99.6401,11089.0
2016-08-25 14:05:00,115.04,115.04,114.89,114.92,12083.0,99.6401,99.6401,99.5102,99.5362,12083.0
2016-08-25 14:10:00,114.93,115.06,114.91,115.05,16925.0,99.5449,99.6575,99.5275,99.6488,16925.0
2016-08-25 14:15:00,115.05,115.06,114.98,115.02,10634.0,99.6488,99.6575,99.5882,99.6228,10634.0
2016-08-25 14:20:00,115.02,115.06,114.97,115.04,12704.0,99.6228,99.6575,99.5795,99.6401,12704.0
2016-08-25 14:25:00,115.06,115.07,114.97,115.0,11220.0,99.6575,99.6661,99.5795,99.6055,11220.0
2016-08-25 14:30:00,114.99,115.01,114.95,114.98,9285.0,99.5968,99.6142,99.5622,99.5882,9285.0
2016-08-25 14:35:00,114.98,115.04,114.97,115.04,10079.0,99.5882,99.6401,99.5795,99.6401,10079.0
2016-08-25 14:40:00,115.03,115.13,115.01,115.12,11681.0,99.6315,99.7181,99.6142,99.7094,11681.0
2016-08-25 14:45:00,115.1,115.12,114.99,115.01,11214.0,99.6921,99.7094,99.5968,99.6142,11214.0
2016-08-25 14:50:00,115.0,115.05,114.98,114.98,29698.0,99.6055,99.6488,99.5882,99.5882,29698.0
2016-08-25 14:55:00,115.0,115.04,114.99,115.01,10032.0,99.6055,99.6401,99.5968,99.6142,10032.0
2016-08-25 15:00:00,115.01,115.04,114.93,115.01,10276.0,99.6142,99.6401,99.5449,99.6142,10276.0
2016-08-25 15:05:00,115.03,115.07,114.99,115.02,16742.0,99.6315,99.6661,99.5968,99.6228,16742.0
2016-08-25 15:10:00,115.0,115.04,114.98,115.02,18553.0,99.6055,99.6401,99.5882,99.6228,18553.0
2016-08-25 15:15:00,115.02,115.03,114.99,115.02,19595.0,99.6228,99.6315,99.5968,99.6228,19595.0
2016-08-25 15:20:00,115.02,115.08,114.96,115.08,18879.0,99.6228,99.6748,99.5709,99.6748,18879.0
2016-08-25 15:25:00,115.09,115.12,115.05,115.08,15139.0,99.6834,99.7094,99.6488,99.6748,15139.0
2016-08-25 15:30:00,115.05,115.13,115.02,115.12,25011.0,99.6488,99.7181,99.6228,99.7094,25011.0
2016-08-25 15:35:00,115.13,115.14,115.07,115.1,23681.0,99.7181,99.7268,99.6661,99.6921,23681.0
2016-08-25 15:40:00,115.09,115.13,115.03,115.04,30326.0,99.6834,99.7181,99.6315,99.6401,30326.0
2016-08-25 15:45:00,115.03,115.1,114.98,115.02,46663.0,99.6315,99.6921,99.5882,99.6228,46663.0
2016-08-25 15:50:00,115.02,115.03,114.96,115.02,30463.0,99.6228,99.6315,99.5709,99.6228,30463.0
2016-08-25 15:55:00,114.99,115.07,114.9,115.07,75496.0,99.5968,99.6661,99.5189,99.6661,75496.0
2016-08-26 09:30:00,115.17,115.55,115.16,115.37,39619.0,99.7527,100.0819,99.7441,99.926,39619.0
2016-08-26 09:35:00,115.44,116.0,115.42,116.0,34553.0,99.9866,100.4716,99.9693,100.4716,34553.0
2016-08-26 09:40:00,116.0,116.2,115.69,115.74,36922.0,100.4716,100.6449,100.2031,100.2464,36922.0
2016-08-26 09:45:00,115.75,115.76,115.66,115.67,20147.0,100.2551,100.2638,100.1771,100.1858,20147.0
2016-08-26 09:50:00,115.67,115.79,115.65,115.74,9745.0,100.1858,100.2897,100.1685,100.2464,9745.0
2016-08-26 09:55:00,115.75,115.82,115.57,115.6,12768.0,100.2551,100.3157,100.0992,100.1252,12768.0
2016-08-26 10:00:00,115.62,115.91,115.22,115.82,28047.0,100.1425,100.3937,99.796,100.3157,28047.0
2016-08-26 10:05:00,115.83,115.83,115.46,115.63,12000.0,100.3244,100.3244,100.0039,100.1512,12000.0
2016-08-26 10:10:00,115.63,115.76,115.58,115.75,15389.0,100.1512,100.2638,100.1079,100.2551,15389.0
2016-08-26 10:15:00,115.76,116.16,115.76,115.96,20263.0,100.2638,100.6102,100.2638,100.437,20263.0
2016-08-26 10:20:00,115.96,116.14,115.96,116.09,6967.0,100.437,100.5929,100.437,100.5496,6967.0
2016-08-26 10:25:00,116.11,116.11,115.95,115.99,12920.0,100.5669,100.5669,100.4283,100.463,12920.0
2016-08-26 10:30:00,116.01,116.03,115.86,115.86,18287.0,100.4803,100.4976,100.3504,100.3504,18287.0
2016-08-26 10:35:00,115.9,116.01,115.89,115.95,12944.0,100.385,100.4803,100.3764,100.4283,12944.0
2016-08-26 10:40:00,115.92,115.96,115.89,115.95,12830.0,100.4023,100.437,100.3764,100.4283,12830.0
2016-08-26 10:45:00,115.93,115.98,115.93,115.98,7131.0,100.411,100.4543,100.411,100.4543,7131.0
2016-08-26 10:50:00,115.96,115.99,115.85,115.87,14286.0,100.437,100.463,100.3417,100.359,14286.0
2016-08-26 10:55:00,115.88,115.91,115.7,115.73,10679.0,100.3677,100.3937,100.2118,100.2378,10679.0
2016-08-26 11:00:00,115.74,115.74,115.56,115.59,10251.0,100.2464,100.2464,100.0905,100.1165,10251.0
2016-08-26 11:05:00,115.59,115.65,115.58,115.6,10388.0,100.1165,100.1685,100.1079,100.1252,10388.0
2016-08-26 11:10:00,115.62,115.65,115.54,115.61,5508.0,100.1425,100.1685,100.0732,100.1338,5508.0
2016-08-26 11:15:00,115.65,115.69,115.59,115.59,7635.0,100.1685,100.2031,100.1165,100.1165,7635.0
2016-08-26 11:20:00,115.62,115.72,115.58,115.72,12497.0,100.1425,100.2291,100.1079,100.2291,12497.0
2016-08-26 11:25:00,115.72,115.77,115.7,115.76,7059.0,100.2291,100.2724,100.2118,100.2638,7059.0
2016-08-26 11:30:00,115.77,115.78,115.72,115.72,8267.0,100.2724,100.2811,100.2291,100.2291,8267.0
2016-08-26 11:35:00,115.7,115.71,115.56,115.58,9099.0,100.2118,100.2205,100.0905,100.1079,9099.0
2016-08-26 11:40:00,115.58,115.58,115.31,115.34,11842.0,100.1079,100.1079,99.874,99.9,11842.0
2016-08-26 11:45:00,115.36,115.49,115.36,115.47,9479.0,99.9173,100.0299,99.9173,100.0126,9479.0
2016-08-26 11:50:00,115.44,115.44,115.04,115.18,12145.0,99.9866,99.9866,99.6401,99.7614,12145.0
2016-08-26 11:55:00,115.23,115.23,115.02,115.03,8380.0,99.8047,99.8047,99.6228,99.6315,8380.0
2016-08-26 12:00:00,115.0,115.02,114.84,114.89,5931.0,99.6055,99.6228,99.4669,99.5102,5931.0
2016-08-26 12:05:00,114.92,114.95,114.63,114.75,12629.0,99.5362,99.5622,99.285,99.389,12629.0
2016-08-26 12:10:00,114.76,114.76,114.54,114.68,8908.0,99.3976,99.3976,99.2071,99.3283,8908.0
2016-08-26 12:15:00,114.61,114.7,114.59,114.69,4657.0,99.2677,99.3457,99.2504,99.337,4657.0
2016-08-26 12:20:00,114.67,114.73,114.64,114.69,8414.0,99.3197,99.3716,99.2937,99.337,8414.0
2016-08-26 12:25:00,114.69,114.72,114.59,114.71,10527.0,99.337,99.363,99.2504,99.3543,10527.0
2016-08-26 12:30:00,114.69,114.78,114.62,114.76,6523.0,99.337,99.4149,99.2764,99.3976,6523.0
2016-08-26 12:35:00,114.74,114.76,114.65,114.72,9338.0,99.3803,99.3976,99.3023,99.363,9338.0
2016-08-26 12:40:00,114.73,114.97,114.73,114.95,19987.0,99.3716,99.5795,99.3716,99.5622,19987.0
2016-08-26 12:45:00,114.96,115.04,114.89,115.04,13747.0,99.5709,99.6401,99.5102,99.6401,13747.0
2016-08-26 12:50:00,115.02,115.07,114.96,115.0,10243.0,99.6228,99.6661,99.5709,99.6055,10243.0
2016-08-26 12:55:00,115.02,115.06,114.99,115.01,12240.0,99.6228,99.6575,99.5968,99.6142,12240.0
2016-08-26 13:00:00,115.01,115.06,114.97,115.0,6843.0,99.6142,99.6575,99.5795,99.6055,6843.0
2016-08-26 13:05:00,115.0,115.09,114.98,115.07,8023.0,99.6055,99.6834,99.5882,99.6661,8023.0
2016-08-26 13:10:00,115.07,115.15,115.01,115.03,4939.0,99.6661,99.7354,99.6142,99.6315,4939.0
2016-08-26 13:15:00,114.98,115.03,114.9,114.94,10014.0,99.5882,99.6315,99.5189,99.5535,10014.0
2016-08-26 13:20:00,114.92,115.0,114.92,115.0,5093.0,99.5362,99.6055,99.5362,99.6055,5093.0
2016-08-26 13:25:00,115.03,115.06,115.01,115.04,4940.0,99.6315,99.6575,99.6142,99.6401,4940.0
2016-08-26 13:30:00,115.05,115.1,115.04,115.06,6494.0,99.6488,99.6921,99.6401,99.6575,6494.0
2016-08-26 13:35:00,115.06,115.06,115.0,115.02,2764.0,99.6575,99.6575,99.6055,99.6228,2764.0
2016-08-26 13:40:00,115.03,115.08,115.02,115.08,5200.0,99.6315,99.6748,99.6228,99.6748,5200.0
2016-08-26 13:45:00,115.05,115.06,115.02,115.02,3914.0,99.6488,99.6575,99.6228,99.6228,3914.0
2016-08-26 13:50:00,115.02,115.04,114.94,114.94,6637.0,99.6228,99.6401,99.5535,99.5535,6637.0
2016-08-26 13:55:00,114.94,114.94,114.78,114.85,9102.0,99.5535,99.5535,99.4149,99.4756,9102.0
2016-08-26 14:00:00,114.85,114.9,114.82,114.85,7733.0,99.4756,99.5189,99.4496,99.4756,7733.0
2016-08-26 14:05:00,114.85,114.94,114.82,114.94,8925.0,99.4756,99.5535,99.4496,99.5535,8925.0
2016-08-26 14:10:00,114.97,114.98,114.86,114.86,6009.0,99.5795,99.5882,99.4842,99.4842,6009.0
2016-08-26 14:15:00,114.86,114.91,114.64,114.66,16733.0,99.4842,99.5275,99.2937,99.311,16733.0
2016-08-26 14:20:00,114.68,114.76,114.62,114.67,10946.0,99.3283,99.3976,99.2764,99.3197,10946.0
2016-08-26 14:25:00,114.68,114.73,114.57,114.66,10272.0,99.3283,99.3716,99.2331,99.311,10272.0
2016-08-26 14:30:00,114.7,114.73,114.65,114.71,8664.0,99.3457,99.3716,99.3023,99.3543,8664.0
2016-08-26 14:35:00,114.71,114.85,114.67,114.84,9453.0,99.3543,99.4756,99.3197,99.4669,9453.0
2016-08-26 14:40:00,114.83,114.96,114.83,114.94,18676.0,99.4583,99.5709,99.4583,99.5535,18676.0
2016-08-26 14:45:00,114.91,114.92,114.82,114.83,11408.0,99.5275,99.5362,99.4496,99.4583,11408.0
2016-08-26 14:50:00,114.81,114.87,114.73,114.86,19326.0,99.4409,99.4929,99.3716,99.4842,19326.0
2016-08-26 14:55:00,114.87,115.0,114.87,115.0,15909.0,99.4929,99.6055,99.4929,99.6055,15909.0
2016-08-26 15:00:00,114.99,115.03,114.92,114.92,13998.0,99.5968,99.6315,99.5362,99.5362,13998.0
2016-08-26 15:05:00,114.93,115.07,114.92,115.07,13296.0,99.5449,99.6661,99.5362,99.6661,13296.0
2016-08-26 15:10:00,115.09,115.17,115.04,115.15,26066.0,99.6834,99.7527,99.6401,99.7354,26066.0
2016-08-26 15:15:00,115.14,115.17,115.06,115.06,12045.0,99.7268,99.7527,99.6575,99.6575,12045.0
2016-08-26 15:20:00,115.06,115.11,114.99,115.09,16724.0,99.6575,99.7008,99.5968,99.6834,16724.0
2016-08-26 15:25:00,115.1,115.33,115.07,115.26,13690.0,99.6921,99.8913,99.6661,99.8307,13690.0
2016-08-26 15:30:00,115.28,115.43,115.28,115.33,12386.0,99.848,99.9779,99.848,99.8913,12386.0
2016-08-26 15:35:00,115.34,115.37,115.21,115.27,21880.0,99.9,99.926,99.7874,99.8394,21880.0
2016-08-26 15:40:00,115.3,115.34,115.24,115.25,21065.0,99.8653,99.9,99.8134,99.822,21065.0
2016-08-26 15:45:00,115.28,115.36,115.23,115.29,23344.0,99.848,99.9173,99.8047,99.8567,23344.0
2016-08-26 15:50:00,115.28,115.36,115.16,115.16,20437.0,99.848,99.9173,99.7441,99.7441,20437.0
2016-08-26 15:55:00,115.16,115.27,115.15,115.24,62705.0,99.7441,99.8394,99.7354,99.8134,62705.0
2016-08-29 09:30:00,115.08,115.56,115.01,115.37,30874.0,99.6748,100.0905,99.6142,99.926,30874.0
2016-08-29 09:35:00,115.4,115.46,115.29,115.33,15415.0,99.952,100.0039,99.8567,99.8913,15415.0
2016-08-29 09:40:00,115.36,115.43,115.31,115.43,7264.0,99.9173,99.9779,99.874,99.9779,7264.0
2016-08-29 09:45:00,115.44,115.46,115.29,115.29,8828.0,99.9866,100.0039,99.8567,99.8567,8828.0
2016-08-29 09:50:00,115.29,115.39,115.09,115.14,23451.0,99.8567,99.9433,99.6834,99.7268,23451.0
2016-08-29 09:55:00,115.13,115.19,115.0,115.0,12685.0,99.7181,99.7701,99.6055,99.6055,12685.0
2016-08-29 10:00:00,115.0,115.03,114.82,114.96,33305.0,99.6055,99.6315,99.4496,99.5709,33305.0
2016-08-29 10:05:00,114.96,115.18,114.96,115.1,16360.0,99.5709,99.7614,99.5709,99.6921,16360.0
2016-08-29 10:10:00,115.09,115.19,115.06,115.12,7258.0,99.6834,99.7701,99.6575,99.7094,7258.0
2016-08-29 10:15:00,115.11,115.14,114.88,114.88,9885.0,99.7008,99.7268,99.5016,99.5016,9885.0
2016-08-29 10:20:00,114.88,114.93,114.66,114.66,20510.0,99.5016,99.5449,99.311,99.311,20510.0
2016-08-29 10:25:00,114.66,114.75,114.62,114.62,13390.0,99.311,99.389,99.2764,99.2764,13390.0
2016-08-29 10:30:00,114.64,114.69,114.4,114.45,36722.0,99.2937,99.337,99.0858,99.1291,36722.0
2016-08-29 10:35:00,114.46,114.56,114.35,114.43,28662.0,99.1378,99.2244,99.0425,99.1118,28662.0
2016-08-29 10:40:00,114.45,114.59,114.44,114.54,17265.0,99.1291,99.2504,99.1205,99.2071,17265.0
2016-08-29 10:45:00,114.56,114.61,114.52,114.52,10886.0,99.2244,99.2677,99.1898,99.1898,10886.0
2016-08-29 10:50:00,114.55,114.78,114.54,114.72,9194.0,99.2157,99.4149,99.2071,99.363,9194.0
2016-08-29 10:55:00,114.75,114.77,114.55,114.57,13803.0,99.389,99.4063,99.2157,99.2331,13803.0
2016-08-29 11:00:00,114.57,114.71,114.55,114.69,15053.0,99.2331,99.3543,99.2157,99.337,15053.0
2016-08-29 11:05:00,114.72,114.86,114.68,114.83,14895.0,99.363,99.4842,99.3283,99.4583,14895.0
2016-08-29 11:10:00,114.84,114.85,114.77,114.82,7261.0,99.4669,99.4756,99.4063,99.4496,7261.0
2016-08-29 11:15:00,114.82,114.92,114.73,114.75,13516.0,99.4496,99.5362,99.3716,99.389,13516.0
2016-08-29 11:20:00,114.76,114.91,114.75,114.82,10334.0,99.3976,99.5275,99.389,99.4496,10334.0
2016-08-29 11:25:00,114.83,114.92,114.83,114.89,6400.0,99.4583,99.5362,99.4583,99.5102,6400.0
2016-08-29 11:30:00,114.9,114.92,114.74,114.8,15032.0,99.5189,99.5362,99.3803,99.4323,15032.0
2016-08-29 11:35:00,114.85,114.92,114.81,114.82,13083.0,99.4756,99.5362,99.4409,99.4496,13083.0
2016-08-29 11:40:00,114.83,114.88,114.82,114.85,14850.0,99.4583,99.5016,99.4496,99.4756,14850.0
2016-08-29 11:45:00,114.86,115.03,114.84,114.98,11232.0,99.4842,99.6315,99.4669,99.5882,11232.0
2016-08-29 11:50:00,115.01,115.09,115.0,115.02,7952.0,99.6142,99.6834,99.6055,99.6228,7952.0
2016-08-29 11:55:00,115.01,115.07,115.0,115.05,6759.0,99.6142,99.6661,99.6055,99.6488,6759.0
2016-08-29 12:00:00,115.08,115.16,115.06,115.13,5102.0,99.6748,99.7441,99.6575,99.7181,5102.0
2016-08-29 12:05:00,115.16,115.26,115.16,115.26,4000.0,99.7441,99.8307,99.7441,99.8307,4000.0
2016-08-29 12:10:00,115.26,115.29,115.2,115.21,10195.0,99.8307,99.8567,99.7787,99.7874,10195.0
2016-08-29 12:15:00,115.21,115.22,115.05,115.05,9111.0,99.7874,99.796,99.6488,99.6488,9111.0
2016-08-29 12:20:00,115.05,115.06,115.01,115.05,8616.0,99.6488,99.6575,99.6142,99.6488,8616.0
2016-08-29 12:25:00,115.06,115.06,114.86,114.87,11960.0,99.6575,99.6575,99.4842,99.4929,11960.0
2016-08-29 12:30:00,114.88,114.91,114.77,114.88,15379.0,99.5016,99.5275,99.4063,99.5016,15379.0
2016-08-29 12:35:00,114.91,115.01,114.9,115.0,2690.0,99.5275,99.6142,99.5189,99.6055,2690.0
2016-08-29 12:40:00,115.0,115.03,114.95,115.01,7309.0,99.6055,99.6315,99.5622,99.6142,7309.0
2016-08-29 12:45:00,115.02,115.12,115.02,115.11,4831.0,99.6228,99.7094,99.6228,99.7008,4831.0
2016-08-29 12:50:00,115.11,115.11,115.09,115.11,3587.0,99.7008,99.7008,99.6834,99.7008,3587.0
2016-08-29 12:55:00,115.1,115.15,115.1,115.12,6509.0,99.6921,99.7354,99.6921,99.7094,6509.0
2016-08-29 13:00:00,115.13,115.14,115.07,115.11,7975.0,99.7181,99.7268,99.6661,99.7008,7975.0
2016-08-29 13:05:00,115.11,115.11,115.0,115.02,7751.0,99.7008,99.7008,99.6055,99.6228,7751.0
2016-08-29 13:10:00,115.03,115.07,115.02,115.07,4027.0,99.6315,99.6661,99.6228,99.6661,4027.0
2016-08-29 13:15:00,115.06,115.06,114.97,114.99,4091.0,99.6575,99.6575,99.5795,99.5968,4091.0
2016-08-29 13:20:00,114.98,115.02,114.97,115.01,5035.0,99.5882,99.6228,99.5795,99.6142,5035.0
2016-08-29 13:25:00,115.02,115.04,114.99,115.01,6351.0,99.6228,99.6401,99.5968,99.6142,6351.0
2016-08-29 13:30:00,115.02,115.07,115.01,115.05,5610.0,99.6228,99.6661,99.6142,99.6488,5610.0
2016-08-29 13:35:00,115.05,115.08,115.03,115.07,6053.0,99.6488,99.6748,99.6315,99.6661,6053.0
2016-08-29 13:40:00,115.1,115.12,115.08,115.08,4342.0,99.6921,99.7094,99.6748,99.6748,4342.0
2016-08-29 13:45:00,115.07,115.17,115.06,115.16,11373.0,99.6661,99.7527,99.6575,99.7441,11373.0
2016-08-29 13:50:00,115.16,115.19,115.12,115.16,7080.0,99.7441,99.7701,99.7094,99.7441,7080.0
2016-08-29 13:55:00,115.17,115.19,115.16,115.19,4603.0,99.7527,99.7701,99.7441,99.7701,4603.0
2016-08-29 14:00:00,115.2,115.22,115.18,115.19,7773.0,99.7787,99.796,99.7614,99.7701,7773.0
2016-08-29 14:05:00,115.18,115.19,115.12,115.14,7230.0,99.7614,99.7701,99.7094,99.7268,7230.0
2016-08-29 14:10:00,115.13,115.17,115.12,115.17,7070.0,99.7181,99.7527,99.7094,99.7527,7070.0
2016-08-29 14:15:00,115.17,115.18,115.08,115.08,8517.0,99.7527,99.7614,99.6748,99.6748,8517.0
2016-08-29 14:20:00,115.06,115.12,115.05,115.1,5278.0,99.6575,99.7094,99.6488,99.6921,5278.0
2016-08-29 14:25:00,115.1,115.1,114.97,115.0,10222.0,99.6921,99.6921,99.5795,99.6055,10222.0
2016-08-29 14:30:00,115.0,115.08,115.0,115.08,7333.0,99.6055,99.6748,99.6055,99.6748,7333.0
2016-08-29 14:35:00,115.08,115.11,115.08,115.09,8209.0,99.6748,99.7008,99.6748,99.6834,8209.0
2016-08-29 14:40:00,115.1,115.1,115.03,115.08,9440.0,99.6921,99.6921,99.6315,99.6748,9440.0
2016-08-29 14:45:00,115.08,115.08,114.94,114.97,18826.0,99.6748,99.6748,99.5535,99.5795,18826.0
2016-08-29 14:50:00,115.0,115.07,115.0,115.04,6549.0,99.6055,99.6661,99.6055,99.6401,6549.0
2016-08-29 14:55:00,115.04,115.11,115.01,115.1,8474.0,99.6401,99.7008,99.6142,99.6921,8474.0
2016-08-29 15:00:00,115.1,115.11,115.03,115.07,12381.0,99.6921,99.7008,99.6315,99.6661,12381.0
2016-08-29 15:05:00,115.08,115.09,115.05,115.05,6764.0,99.6748,99.6834,99.6488,99.6488,6764.0
2016-08-29 15:10:00,115.05,115.11,115.04,115.05,9317.0,99.6488,99.7008,99.6401,99.6488,9317.0
2016-08-29 15:15:00,115.05,115.09,115.03,115.06,8069.0,99.6488,99.6834,99.6315,99.6575,8069.0
2016-08-29 15:20:00,115.07,115.08,114.98,114.99,16502.0,99.6661,99.6748,99.5882,99.5968,16502.0
2016-08-29 15:25:00,114.99,114.99,114.86,114.95,22116.0,99.5968,99.5968,99.4842,99.5622,22116.0
2016-08-29 15:30:00,114.94,114.98,114.93,114.95,15905.0,99.5535,99.5882,99.5449,99.5622,15905.0
2016-08-29 15:35:00,114.94,115.0,114.93,115.0,14280.0,99.5535,99.6055,99.5449,99.6055,14280.0
2016-08-29 15:40:00,115.0,115.02,114.88,114.91,19518.0,99.6055,99.6228,99.5016,99.5275,19518.0
2016-08-29 15:45:00,114.9,114.99,114.88,114.93,26730.0,99.5189,99.5968,99.5016,99.5449,26730.0
2016-08-29 15:50:00,114.93,114.99,114.93,114.99,37949.0,99.5449,99.5968,99.5449,99.5968,37949.0
2016-08-29 15:55:00,114.97,114.99,114.85,114.85,122335.0,99.5795,99.5968,99.4756,99.4756,122335.0
2016-08-30 09:30:00,114.98,115.08,114.73,115.05,55008.0,99.5882,99.6748,99.3716,99.6488,55008.0
2016-08-30 09:35:00,115.03,115.1,114.86,114.96,19521.0,99.6315,99.6921,99.4842,99.5709,19521.0
2016-08-30 09:40:00,115.01,115.11,114.89,115.08,11076.0,99.6142,99.7008,99.5102,99.6748,11076.0
2016-08-30 09:45:00,115.06,115.24,115.02,115.23,12575.0,99.6575,99.8134,99.6228,99.8047,12575.0
2016-08-30 09:50:00,115.23,115.37,115.07,115.36,14646.0,99.8047,99.926,99.6661,99.9173,14646.0
2016-08-30 09:55:00,115.36,115.47,115.34,115.35,11415.0,99.9173,100.0126,99.9,99.9086,11415.0
2016-08-30 10:00:00,115.4,115.55,115.32,115.48,14423.0,99.952,100.0819,99.8827,100.0212,14423.0
2016-08-30 10:05:00,115.47,115.52,115.14,115.22,16829.0,100.0126,100.0559,99.7268,99.796,16829.0
2016-08-30 10:10:00,115.22,115.3,115.1,115.18,11519.0,99.796,99.8653,99.6921,99.7614,11519.0
2016-08-30 10:15:00,115.19,115.28,115.07,115.07,10211.0,99.7701,99.848,99.6661,99.6661,10211.0
2016-08-30 10:20:00,115.05,115.1,114.96,115.08,26186.0,99.6488,99.6921,99.5709,99.6748,26186.0
2016-08-30 10:25:00,115.09,115.23,114.99,115.22,12437.0,99.6834,99.8047,99.5968,99.796,12437.0
2016-08-30 10:30:00,115.24,115.26,114.88,114.88,17123.0,99.8134,99.8307,99.5016,99.5016,17123.0
2016-08-30 10:35:00,114.9,115.1,114.89,115.08,9896.0,99.5189,99.6921,99.5102,99.6748,9896.0
2016-08-30 10:40:00,115.07,115.16,115.01,115.13,8938.0,99.6661,99.7441,99.6142,99.7181,8938.0
2016-08-30 10:45:00,115.12,115.12,114.99,115.02,10087.0,99.7094,99.7094,99.5968,99.6228,10087.0
2016-08-30 10:50:00,115.01,115.04,114.92,114.94,5940.0,99.6142,99.6401,99.5362,99.5535,5940.0
2016-08-30 10:55:00,114.94,115.03,114.88,114.89,14555.0,99.5535,99.6315,99.5016,99.5102,14555.0
2016-08-30 11:00:00,114.89,114.97,114.83,114.95,22054.0,99.5102,99.5795,99.4583,99.5622,22054.0
2016-08-30 11:05:00,114.95,114.97,114.8,114.84,23111.0,99.5622,99.5795,99.4323,99.4669,23111.0
2016-08-30 11:10:00,114.84,114.94,114.83,114.87,22091.0,99.4669,99.5535,99.4583,99.4929,22091.0
2016-08-30 11:15:00,114.87,114.96,114.86,114.93,19741.0,99.4929,99.5709,99.4842,99.5449,19741.0
2016-08-30 11:20:00,114.94,114.97,114.86,114.9,15868.0,99.5535,99.5795,99.4842,99.5189,15868.0
2016-08-30 11:25:00,114.9,114.91,114.83,114.91,12668.0,99.5189,99.5275,99.4583,99.5275,12668.0
2016-08-30 11:30:00,114.91,114.92,114.86,114.88,12889.0,99.5275,99.5362,99.4842,99.5016,12889.0
2016-08-30 11:35:00,114.88,115.0,114.87,115.0,13835.0,99.5016,99.6055,99.4929,99.6055,13835.0
2016-08-30 11:40:00,114.96,114.99,114.87,114.88,14648.0,99.5709,99.5968,99.4929,99.5016,14648.0
2016-08-30 11:45:00,114.89,114.95,114.89,114.92,7600.0,99.5102,99.5622,99.5102,99.5362,7600.0
2016-08-30 11:50:00,114.9,114.95,114.9,114.93,6483.0,99.5189,99.5622,99.5189,99.5449,6483.0
2016-08-30 11:55:00,114.93,114.97,114.92,114.93,10002.0,99.5449,99.5795,99.5362,99.5449,10002.0
2016-08-30 12:00:00,114.95,114.96,114.91,114.96,3201.0,99.5622,99.5709,99.5275,99.5709,3201.0
2016-08-30 12:05:00,114.98,115.03,114.98,115.03,4958.0,99.5882,99.6315,99.5882,99.6315,4958.0
2016-08-30 12:10:00,115.04,115.05,114.95,114.98,5899.0,99.6401,99.6488,99.5622,99.5882,5899.0
2016-08-30 12:15:00,115.03,115.09,115.03,115.07,2579.0,99.6315,99.6834,99.6315,99.6661,2579.0
2016-08-30 12:20:00,115.07,115.08,115.04,115.05,2353.0,99.6661,99.6748,99.6401,99.6488,2353.0
2016-08-30 12:25:00,115.04,115.15,115.04,115.1,4181.0,99.6401,99.7354,99.6401,99.6921,4181.0
2016-08-30 12:30:00,115.11,115.17,115.09,115.11,5975.0,99.7008,99.7527,99.6834,99.7008,5975.0
2016-08-30 12:35:00,115.13,115.2,115.13,115.18,3700.0,99.7181,99.7787,99.7181,99.7614,3700.0
2016-08-30 12:40:00,115.18,115.21,115.06,115.07,7589.0,99.7614,99.7874,99.6575,99.6661,7589.0
2016-08-30 12:45:00,115.07,115.08,115.0,115.07,6352.0,99.6661,99.6748,99.6055,99.6661,6352.0
2016-08-30 12:50:00,115.07,115.13,115.03,115.03,3536.0,99.6661,99.7181,99.6315,99.6315,3536.0
2016-08-30 12:55:00,115.02,115.03,114.99,115.01,5242.0,99.6228,99.6315,99.5968,99.6142,5242.0
2016-08-30 13:00:00,115.01,115.14,114.98,115.1,7530.0,99.6142,99.7268,99.5882,99.6921,7530.0
2016-08-30 13:05:00,115.1,115.15,115.08,115.11,5483.0,99.6921,99.7354,99.6748,99.7008,5483.0
2016-08-30 13:10:00,115.12,115.16,115.1,115.15,4247.0,99.7094,99.7441,99.6921,99.7354,4247.0
2016-08-30 13:15:00,115.18,115.19,115.08,115.1,3948.0,99.7614,99.7701,99.6748,99.6921,3948.0
2016-08-30 13:20:00,115.08,115.09,115.04,115.09,5682.0,99.6748,99.6834,99.6401,99.6834,5682.0
2016-08-30 13:25:00,115.09,115.17,115.09,115.14,8006.0,99.6834,99.7527,99.6834,99.7268,8006.0
2016-08-30 13:30:00,115.13,115.18,115.13,115.13,4800.0,99.7181,99.7614,99.7181,99.7181,4800.0
2016-08-30 13:35:00,115.13,115.2,115.12,115.2,5354.0,99.7181,99.7787,99.7094,99.7787,5354.0
2016-08-30 13:40:00,115.21,115.24,115.08,115.08,6500.0,99.7874,99.8134,99.6748,99.6748,6500.0
2016-08-30 13:45:00,115.08,115.19,115.07,115.18,9113.0,99.6748,99.7701,99.6661,99.7614,9113.0
2016-08-30 13:50:00,115.18,115.22,115.15,115.16,6000.0,99.7614,99.796,99.7354,99.7441,6000.0
2016-08-30 13:55:00,115.15,115.22,115.09,115.19,5998.0,99.7354,99.796,99.6834,99.7701,5998.0
2016-08-30 14:00:00,115.18,115.18,115.0,115.08,6862.0,99.7614,99.7614,99.6055,99.6748,6862.0
2016-08-30 14:05:00,115.07,115.07,114.96,114.96,6777.0,99.6661,99.6661,99.5709,99.5709,6777.0
2016-08-30 14:10:00,114.97,115.07,114.97,115.07,10270.0,99.5795,99.6661,99.5795,99.6661,10270.0
2016-08-30 14:15:00,115.06,115.06,114.9,114.94,11377.0,99.6575,99.6575,99.5189,99.5535,11377.0
2016-08-30 14:20:00,114.92,115.04,114.92,115.0,5719.0,99.5362,99.6401,99.5362,99.6055,5719.0
2016-08-30 14:25:00,115.0,115.03,114.98,115.02,7312.0,99.6055,99.6315,99.5882,99.6228,7312.0
2016-08-30 14:30:00,115.02,115.02,114.92,114.95,5091.0,99.6228,99.6228,99.5362,99.5622,5091.0
2016-08-30 14:35:00,114.94,115.06,114.9,115.05,8010.0,99.5535,99.6575,99.5189,99.6488,8010.0
2016-08-30 14:40:00,115.06,115.07,114.94,114.94,17390.0,99.6575,99.6661,99.5535,99.5535,17390.0
2016-08-30 14:45:00,114.94,115.06,114.9,115.05,22693.0,99.5535,99.6575,99.5189,99.6488,22693.0
2016-08-30 14:50:00,115.05,115.08,115.05,115.07,5001.0,99.6488,99.6748,99.6488,99.6661,5001.0
2016-08-30 14:55:00,115.05,115.09,115.03,115.05,9200.0,99.6488,99.6834,99.6315,99.6488,9200.0
2016-08-30 15:00:00,115.03,115.03,114.97,114.99,13355.0,99.6315,99.6315,99.5795,99.5968,13355.0
2016-08-30 15:05:00,114.99,115.11,114.99,115.05,27733.0,99.5968,99.7008,99.5968,99.6488,27733.0
2016-08-30 15:10:00,115.05,115.11,115.01,115.09,9828.0,99.6488,99.7008,99.6142,99.6834,9828.0
2016-08-30 15:15:00,115.09,115.18,115.09,115.12,8803.0,99.6834,99.7614,99.6834,99.7094,8803.0
2016-08-30 15:20:00,115.12,115.17,115.08,115.16,9969.0,99.7094,99.7527,99.6748,99.7441,9969.0
2016-08-30 15:25:00,115.16,115.23,115.16,115.2,10620.0,99.7441,99.8047,99.7441,99.7787,10620.0
2016-08-30 15:30:00,115.2,115.24,115.15,115.18,19306.0,99.7787,99.8134,99.7354,99.7614,19306.0
2016-08-30 15:35:00,115.18,115.34,115.17,115.32,25467.0,99.7614,99.9,99.7527,99.8827,25467.0
2016-08-30 15:40:00,115.32,115.36,115.27,115.33,27719.0,99.8827,99.9173,99.8394,99.8913,27719.0
2016-08-30 15:45:00,115.34,115.37,115.27,115.28,31638.0,99.9,99.926,99.8394,99.848,31638.0
2016-08-30 15:50:00,115.28,115.3,115.22,115.27,27127.0,99.848,99.8653,99.796,99.8394,27127.0
2016-08-30 15:55:00,115.28,115.36,115.24,115.36,55631.0,99.848,99.9173,99.8134,99.9173,55631.0
2016-08-31 09:30:00,114.93,115.38,114.93,115.29,33228.0,99.5449,99.9346,99.5449,99.8567,33228.0
2016-08-31 09:35:00,115.29,115.3,115.05,115.22,16672.0,99.8567,99.8653,99.6488,99.796,16672.0
2016-08-31 09:40:00,115.17,115.17,114.93,114.93,18222.0,99.7527,99.7527,99.5449,99.5449,18222.0
2016-08-31 09:45:00,114.93,115.01,114.83,114.98,8658.0,99.5449,99.6142,99.4583,99.5882,8658.0
2016-08-31 09:50:00,115.05,115.05,114.92,114.98,11477.0,99.6488,99.6488,99.5362,99.5882,11477.0
2016-08-31 09:55:00,114.98,115.02,114.95,114.99,11218.0,99.5882,99.6228,99.5622,99.5968,11218.0
2016-08-31 10:00:00,114.99,115.17,114.99,115.09,10787.0,99.5968,99.7527,99.5968,99.6834,10787.0
2016-08-31 10:05:00,115.09,115.11,115.05,115.09,7960.0,99.6834,99.7008,99.6488,99.6834,7960.0
2016-08-31 10:10:00,115.1,115.16,114.92,114.93,8664.0,99.6921,99.7441,99.5362,99.5449,8664.0
2016-08-31 10:15:00,114.91,115.02,114.89,114.96,12707.0,99.5275,99.6228,99.5102,99.5709,12707.0
2016-08-31 10:20:00,114.97,115.07,114.95,114.97,6885.0,99.5795,99.6661,99.5622,99.5795,6885.0
2016-08-31 10:25:00,114.96,115.02,114.87,114.88,10784.0,99.5709,99.6228,99.4929,99.5016,10784.0
2016-08-31 10:30:00,114.85,114.85,114.71,114.71,13547.0,99.4756,99.4756,99.3543,99.3543,13547.0
2016-08-31 10:35:00,114.69,114.72,114.61,114.69,13287.0,99.337,99.363,99.2677,99.337,13287.0
2016-08-31 10:40:00,114.7,114.7,114.57,114.68,12007.0,99.3457,99.3457,99.2331,99.3283,12007.0
2016-08-31 10:45:00,114.67,114.72,114.62,114.65,12435.0,99.3197,99.363,99.2764,99.3023,12435.0
2016-08-31 10:50:00,114.67,114.73,114.65,114.72,6314.0,99.3197,99.3716,99.3023,99.363,6314.0
2016-08-31 10:55:00,114.72,114.74,114.62,114.62,12560.0,99.363,99.3803,99.2764,99.2764,12560.0
2016-08-31 11:00:00,114.61,114.61,114.55,114.57,21385.0,99.2677,99.2677,99.2157,99.2331,21385.0
2016-08-31 11:05:00,114.57,114.62,114.48,114.62,12151.0,99.2331,99.2764,99.1551,99.2764,12151.0
2016-08-31 11:10:00,114.62,114.74,114.58,114.71,10093.0,99.2764,99.3803,99.2417,99.3543,10093.0
2016-08-31 11:15:00,114.71,114.72,114.56,114.57,17310.0,99.3543,99.363,99.2244,99.2331,17310.0
2016-08-31 11:20:00,114.58,114.65,114.53,114.65,7502.0,99.2417,99.3023,99.1984,99.3023,7502.0
2016-08-31 11:25:00,114.67,114.78,114.67,114.77,4160.0,99.3197,99.4149,99.3197,99.4063,4160.0
2016-08-31 11:30:00,114.78,114.79,114.75,114.75,10773.0,99.4149,99.4236,99.389,99.389,10773.0
2016-08-31 11:35:00,114.73,114.9,114.71,114.9,19422.0,99.3716,99.5189,99.3543,99.5189,19422.0
2016-08-31 11:40:00,114.9,114.94,114.85,114.92,10106.0,99.5189,99.5535,99.4756,99.5362,10106.0
2016-08-31 11:45:00,114.96,114.97,114.93,114.94,10256.0,99.5709,99.5795,99.5449,99.5535,10256.0
2016-08-31 11:50:00,114.95,115.07,114.94,115.05,8817.0,99.5622,99.6661,99.5535,99.6488,8817.0
2016-08-31 11:55:00,115.05,115.1,114.96,115.01,6768.0,99.6488,99.6921,99.5709,99.6142,6768.0
2016-08-31 12:00:00,114.98,114.98,114.71,114.71,12904.0,99.5882,99.5882,99.3543,99.3543,12904.0
2016-08-31 12:05:00,114.7,114.79,114.69,114.77,7980.0,99.3457,99.4236,99.337,99.4063,7980.0
2016-08-31 12:10:00,114.79,114.8,114.76,114.77,7818.0,99.4236,99.4323,99.3976,99.4063,7818.0
2016-08-31 12:15:00,114.77,114.77,114.66,114.69,6161.0,99.4063,99.4063,99.311,99.337,6161.0
2016-08-31 12:20:00,114.69,114.75,114.66,114.75,5084.0,99.337,99.389,99.311,99.389,5084.0
2016-08-31 12:25:00,114.75,114.84,114.75,114.81,6150.0,99.389,99.4669,99.389,99.4409,6150.0
2016-08-31 12:30:00,114.8,114.82,114.75,114.81,7110.0,99.4323,99.4496,99.389,99.4409,7110.0
2016-08-31 12:35:00,114.82,114.87,114.8,114.81,9852.0,99.4496,99.4929,99.4323,99.4409,9852.0
2016-08-31 12:40:00,114.83,114.87,114.82,114.87,3778.0,99.4583,99.4929,99.4496,99.4929,3778.0
2016-08-31 12:45:00,114.86,114.93,114.85,114.91,6276.0,99.4842,99.5449,99.4756,99.5275,6276.0
2016-08-31 12:50:00,114.91,114.93,114.79,114.81,6240.0,99.5275,99.5449,99.4236,99.4409,6240.0
2016-08-31 12:55:00,114.82,114.87,114.78,114.85,4392.0,99.4496,99.4929,99.4149,99.4756,4392.0
2016-08-31 13:00:00,114.87,114.87,114.78,114.78,5634.0,99.4929,99.4929,99.4149,99.4149,5634.0
2016-08-31 13:05:00,114.76,114.76,114.65,114.69,30791.0,99.3976,99.3976,99.3023,99.337,30791.0
2016-08-31 13:10:00,114.73,114.79,114.71,114.76,4487.0,99.3716,99.4236,99.3543,99.3976,4487.0
2016-08-31 13:15:00,114.76,114.77,114.7,114.7,10365.0,99.3976,99.4063,99.3457,99.3457,10365.0
2016-08-31 13:20:00,114.72,114.78,114.71,114.76,8220.0,99.363,99.4149,99.3543,99.3976,8220.0
2016-08-31 13:25:00,114.75,114.77,114.69,114.73,6951.0,99.389,99.4063,99.337,99.3716,6951.0
2016-08-31 13:30:00,114.74,114.75,114.68,114.72,7025.0,99.3803,99.389,99.3283,99.363,7025.0
2016-08-31 13:35:00,114.72,114.78,114.71,114.78,6467.0,99.363,99.4149,99.3543,99.4149,6467.0
2016-08-31 13:40:00,114.78,114.85,114.77,114.81,16429.0,99.4149,99.4756,99.4063,99.4409,16429.0
2016-08-31 13:45:00,114.82,114.83,114.79,114.82,8872.0,99.4496,99.4583,99.4236,99.4496,8872.0
2016-08-31 13:50:00,114.81,114.95,114.81,114.95,9241.0,99.4409,99.5622,99.4409,99.5622,9241.0
2016-08-31 13:55:00,114.95,114.96,114.93,114.93,9498.0,99.5622,99.5709,99.5449,99.5449,9498.0
2016-08-31 14:00:00,114.92,114.92,114.85,114.85,19138.0,99.5362,99.5362,99.4756,99.4756,19138.0
2016-08-31 14:05:00,114.85,115.05,114.85,115.02,34025.0,99.4756,99.6488,99.4756,99.6228,34025.0
2016-08-31 14:10:00,115.01,115.12,115.0,115.12,5664.0,99.6142,99.7094,99.6055,99.7094,5664.0
2016-08-31 14:15:00,115.13,115.14,115.02,115.03,5415.0,99.7181,99.7268,99.6228,99.6315,5415.0
2016-08-31 14:20:00,115.05,115.06,115.02,115.03,4531.0,99.6488,99.6575,99.6228,99.6315,4531.0
2016-08-31 14:25:00,115.03,115.06,115.0,115.04,8749.0,99.6315,99.6575,99.6055,99.6401,8749.0
2016-08-31 14:30:00,115.04,115.04,114.95,114.96,9176.0,99.6401,99.6401,99.5622,99.5709,9176.0
2016-08-31 14:35:00,114.97,114.99,114.95,114.95,8758.0,99.5795,99.5968,99.5622,99.5622,8758.0
2016-08-31 14:40:00,114.95,114.99,114.9,114.97,9658.0,99.5622,99.5968,99.5189,99.5795,9658.0
2016-08-31 14:45:00,114.96,114.98,114.85,114.89,12438.0,99.5709,99.5882,99.4756,99.5102,12438.0
2016-08-31 14:50:00,114.89,114.92,114.85,114.9,11503.0,99.5102,99.5362,99.4756,99.5189,11503.0
2016-08-31 14:55:00,114.92,114.93,114.88,114.88,14526.0,99.5362,99.5449,99.5016,99.5016,14526.0
2016-08-31 15:00:00,114.87,114.97,114.87,114.95,19584.0,99.4929,99.5795,99.4929,99.5622,19584.0
2016-08-31 15:05:00,114.95,115.03,114.94,115.01,15877.0,99.5622,99.6315,99.5535,99.6142,15877.0
2016-08-31 15:10:00,115.01,115.02,114.96,115.01,18372.0,99.6142,99.6228,99.5709,99.6142,18372.0
2016-08-31 15:15:00,115.01,115.03,114.96,114.98,29520.0,99.6142,99.6315,99.5709,99.5882,29520.0
2016-08-31 15:20:00,114.98,115.11,114.96,115.11,19607.0,99.5882,99.7008,99.5709,99.7008,19607.0
2016-08-31 15:25:00,115.11,115.18,115.07,115.09,22869.0,99.7008,99.7614,99.6661,99.6834,22869.0
2016-08-31 15:30:00,115.09,115.16,115.09,115.14,23708.0,99.6834,99.7441,99.6834,99.7268,23708.0
2016-08-31 15:35:00,115.13,115.2,115.11,115.16,19928.0,99.7181,99.7787,99.7008,99.7441,19928.0
2016-08-31 15:40:00,115.16,115.2,115.12,115.13,26398.0,99.7441,99.7787,99.7094,99.7181,26398.0
2016-08-31 15:45:00,115.14,115.2,115.12,115.13,41241.0,99.7268,99.7787,99.7094,99.7181,41241.0
2016-08-31 15:50:00,115.13,115.17,115.09,115.09,34209.0,99.7181,99.7527,99.6834,99.6834,34209.0
2016-08-31 15:55:00,115.1,115.2,114.99,115.0,163507.0,99.6921,99.7787,99.5968,99.6055,163507.0
2016-09-01 09:30:00,114.75,115.24,114.7,115.24,96215.0,99.389,99.8134,99.3457,99.8134,96215.0
2016-09-01 09:35:00,115.23,115.5,115.18,115.18,39194.0,99.8047,100.0386,99.7614,99.7614,39194.0
2016-09-01 09:40:00,115.2,115.21,114.83,115.09,40413.0,99.7787,99.7874,99.4583,99.6834,40413.0
2016-09-01 09:45:00,115.05,115.49,115.04,115.39,23997.0,99.6488,100.0299,99.6401,99.9433,23997.0
2016-09-01 09:50:00,115.36,115.4,115.24,115.35,17843.0,99.9173,99.952,99.8134,99.9086,17843.0
2016-09-01 09:55:00,115.38,115.38,115.11,115.15,24260.0,99.9346,99.9346,99.7008,99.7354,24260.0
2016-09-01 10:00:00,115.13,115.4,114.96,115.36,22916.0,99.7181,99.952,99.5709,99.9173,22916.0
2016-09-01 10:05:00,115.39,115.41,115.21,115.31,8661.0,99.9433,99.9606,99.7874,99.874,8661.0
2016-09-01 10:10:00,115.35,115.4,115.19,115.37,7349.0,99.9086,99.952,99.7701,99.926,7349.0
2016-09-01 10:15:00,115.36,115.37,115.09,115.17,14808.0,99.9173,99.926,99.6834,99.7527,14808.0
2016-09-01 10:20:00,115.17,115.17,114.91,115.08,13442.0,99.7527,99.7527,99.5275,99.6748,13442.0
2016-09-01 10:25:00,115.09,115.1,114.87,114.87,22659.0,99.6834,99.6921,99.4929,99.4929,22659.0
2016-09-01 10:30:00,114.86,114.86,114.33,114.4,26823.0,99.4842,99.4842,99.0252,99.0858,26823.0
2016-09-01 10:35:00,114.44,114.6,114.41,114.55,6340.0,99.1205,99.259,99.0945,99.2157,6340.0
2016-09-01 10:40:00,114.53,114.56,114.49,114.49,5232.0,99.1984,99.2244,99.1638,99.1638,5232.0
2016-09-01 10:45:00,114.47,114.54,114.31,114.35,11193.0,99.1464,99.2071,99.0079,99.0425,11193.0
2016-09-01 10:50:00,114.35,114.43,114.31,114.31,18373.0,99.0425,99.1118,99.0079,99.0079,18373.0
2016-09-01 10:55:00,114.31,114.33,114.16,114.16,20804.0,99.0079,99.0252,98.8779,98.8779,20804.0
2016-09-01 11:00:00,114.16,114.25,114.04,114.25,21087.0,98.8779,98.9559,98.774,98.9559,21087.0
2016-09-01 11:05:00,114.22,114.34,114.22,114.34,9180.0,98.9299,99.0338,98.9299,99.0338,9180.0
2016-09-01 11:10:00,114.33,114.36,114.29,114.3,20029.0,99.0252,99.0512,98.9905,98.9992,20029.0
2016-09-01 11:15:00,114.29,114.34,114.26,114.34,11134.0,98.9905,99.0338,98.9646,99.0338,11134.0
2016-09-01 11:20:00,114.34,114.55,114.34,114.55,10510.0,99.0338,99.2157,99.0338,99.2157,10510.0
2016-09-01 11:25:00,114.54,114.7,114.5,114.68,8505.0,99.2071,99.3457,99.1724,99.3283,8505.0
2016-09-01 11:30:00,114.69,114.7,114.55,114.58,11408.0,99.337,99.3457,99.2157,99.2417,11408.0
2016-09-01 11:35:00,114.63,114.63,114.37,114.41,13946.0,99.285,99.285,99.0598,99.0945,13946.0
2016-09-01 11:40:00,114.43,114.52,114.41,114.46,10355.0,99.1118,99.1898,99.0945,99.1378,10355.0
2016-09-01 11:45:00,114.41,114.51,114.4,114.51,5969.0,99.0945,99.1811,99.0858,99.1811,5969.0
2016-09-01 11:50:00,114.47,114.48,114.38,114.44,8332.0,99.1464,99.1551,99.0685,99.1205,8332.0
2016-09-01 11:55:00,114.45,114.56,114.44,114.56,6003.0,99.1291,99.2244,99.1205,99.2244,6003.0
2016-09-01 12:00:00,114.57,114.58,114.54,114.55,4204.0,99.2331,99.2417,99.2071,99.2157,4204.0
2016-09-01 12:05:00,114.56,114.65,114.56,114.6,7205.0,99.2244,99.3023,99.2244,99.259,7205.0
2016-09-01 12:10:00,114.57,114.74,114.55,114.74,5251.0,99.2331,99.3803,99.2157,99.3803,5251.0
2016-09-01 12:15:00,114.79,114.87,114.76,114.86,4927.0,99.4236,99.4929,99.3976,99.4842,4927.0
2016-09-01 12:20:00,114.84,115.04,114.82,115.04,7466.0,99.4669,99.6401,99.4496,99.6401,7466.0
2016-09-01 12:25:00,115.02,115.02,114.94,114.95,10466.0,99.6228,99.6228,99.5535,99.5622,10466.0
2016-09-01 12:30:00,114.95,115.11,114.88,115.11,13815.0,99.5622,99.7008,99.5016,99.7008,13815.0
2016-09-01 12:35:00,115.07,115.07,115.01,115.07,3300.0,99.6661,99.6661,99.6142,99.6661,3300.0
2016-09-01 12:40:00,115.1,115.1,115.02,115.05,8854.0,99.6921,99.6921,99.6228,99.6488,8854.0
2016-09-01 12:45:00,115.04,115.09,115.03,115.05,6751.0,99.6401,99.6834,99.6315,99.6488,6751.0
2016-09-01 12:50:00,115.06,115.13,114.99,114.99,10559.0,99.6575,99.7181,99.5968,99.5968,10559.0
2016-09-01 12:55:00,115.0,115.03,114.92,114.92,6876.0,99.6055,99.6315,99.5362,99.5362,6876.0
2016-09-01 13:00:00,114.94,115.02,114.94,114.98,5776.0,99.5535,99.6228,99.5535,99.5882,5776.0
2016-09-01 13:05:00,114.98,115.06,114.95,115.05,5222.0,99.5882,99.6575,99.5622,99.6488,5222.0
2016-09-01 13:10:00,115.04,115.07,115.02,115.07,4401.0,99.6401,99.6661,99.6228,99.6661,4401.0
2016-09-01 13:15:00,115.08,115.18,115.08,115.17,12132.0,99.6748,99.7614,99.6748,99.7527,12132.0
2016-09-01 13:20:00,115.18,115.29,115.18,115.23,10605.0,99.7614,99.8567,99.7614,99.8047,10605.0
2016-09-01 13:25:00,115.24,115.24,115.16,115.16,8011.0,99.8134,99.8134,99.7441,99.7441,8011.0
2016-09-01 13:30:00,115.18,115.19,115.05,115.07,9387.0,99.7614,99.7701,99.6488,99.6661,9387.0
2016-09-01 13:35:00,115.06,115.23,115.03,115.2,6322.0,99.6575,99.8047,99.6315,99.7787,6322.0
2016-09-01 13:40:00,115.2,115.22,115.13,115.13,11497.0,99.7787,99.796,99.7181,99.7181,11497.0
2016-09-01 13:45:00,115.14,115.18,115.13,115.17,8365.0,99.7268,99.7614,99.7181,99.7527,8365.0
2016-09-01 13:50:00,115.18,115.23,115.13,115.15,10625.0,99.7614,99.8047,99.7181,99.7354,10625.0
2016-09-01 13:55:00,115.14,115.14,115.0,115.02,10335.0,99.7268,99.7268,99.6055,99.6228,10335.0
2016-09-01 14:00:00,115.02,115.02,114.94,114.96,7301.0,99.6228,99.6228,99.5535,99.5709,7301.0
2016-09-01 14:05:00,114.97,114.98,114.91,114.95,5637.0,99.5795,99.5882,99.5275,99.5622,5637.0
2016-09-01 14:10:00,114.94,114.96,114.88,114.95,10302.0,99.5535,99.5709,99.5016,99.5622,10302.0
2016-09-01 14:15:00,114.96,114.96,114.86,114.92,22416.0,99.5709,99.5709,99.4842,99.5362,22416.0
2016-09-01 14:20:00,114.92,114.93,114.83,114.89,13266.0,99.5362,99.5449,99.4583,99.5102,13266.0
2016-09-01 14:25:00,114.9,114.96,114.84,114.95,12600.0,99.5189,99.5709,99.4669,99.5622,12600.0
2016-09-01 14:30:00,114.95,114.98,114.88,114.91,9987.0,99.5622,99.5882,99.5016,99.5275,9987.0
2016-09-01 14:35:00,114.91,114.92,114.82,114.89,11402.0,99.5275,99.5362,99.4496,99.5102,11402.0
2016-09-01 14:40:00,114.92,114.98,114.89,114.97,8371.0,99.5362,99.5882,99.5102,99.5795,8371.0
2016-09-01 14:45:00,114.94,115.05,114.93,114.95,12450.0,99.5535,99.6488,99.5449,99.5622,12450.0
2016-09-01 14:50:00,114.95,115.04,114.95,115.02,6588.0,99.5622,99.6401,99.5622,99.6228,6588.0
2016-09-01 14:55:00,115.02,115.05,114.99,115.0,5820.0,99.6228,99.6488,99.5968,99.6055,5820.0
2016-09-01 15:00:00,114.99,115.0,114.93,114.93,9645.0,99.5968,99.6055,99.5449,99.5449,9645.0
2016-09-01 15:05:00,114.91,114.91,114.74,114.82,10912.0,99.5275,99.5275,99.3803,99.4496,10912.0
2016-09-01 15:10:00,114.84,114.89,114.77,114.87,11921.0,99.4669,99.5102,99.4063,99.4929,11921.0
2016-09-01 15:15:00,114.86,114.93,114.83,114.85,9703.0,99.4842,99.5449,99.4583,99.4756,9703.0
2016-09-01 15:20:00,114.85,114.95,114.83,114.85,27063.0,99.4756,99.5622,99.4583,99.4756,27063.0
2016-09-01 15:25:00,114.85,114.88,114.73,114.73,29346.0,99.4756,99.5016,99.3716,99.3716,29346.0
2016-09-01 15:30:00,114.74,114.81,114.72,114.76,22565.0,99.3803,99.4409,99.363,99.3976,22565.0
2016-09-01 15:35:00,114.75,114.79,114.71,114.79,26563.0,99.389,99.4236,99.3543,99.4236,26563.0
2016-09-01 15:40:00,114.81,114.95,114.77,114.92,33793.0,99.4409,99.5622,99.4063,99.5362,33793.0
2016-09-01 15:45:00,114.92,114.99,114.91,114.95,28161.0,99.5362,99.5968,99.5275,99.5622,28161.0
2016-09-01 15:50:00,114.95,115.05,114.95,115.05,20518.0,99.5622,99.6488,99.5622,99.6488,20518.0
2016-09-01 15:55:00,115.05,115.07,114.99,115.06,59584.0,99.6488,99.6661,99.5968,99.6575,59584.0
2016-09-02 09:30:00,115.5,115.94,115.37,115.7,26104.0,100.0386,100.4197,99.926,100.2118,26104.0
2016-09-02 09:35:00,115.77,115.94,115.73,115.84,12080.0,100.2724,100.4197,100.2378,100.333,12080.0
2016-09-02 09:40:00,115.84,116.04,115.83,116.03,20117.0,100.333,100.5063,100.3244,100.4976,20117.0
2016-09-02 09:45:00,116.04,116.08,115.89,115.97,13887.0,100.5063,100.5409,100.3764,100.4456,13887.0
2016-09-02 09:50:00,115.97,116.21,115.97,116.17,34711.0,100.4456,100.6535,100.4456,100.6189,34711.0
2016-09-02 09:55:00,116.16,116.25,116.02,116.12,17656.0,100.6102,100.6882,100.489,100.5756,17656.0
2016-09-02 10:00:00,116.14,116.22,116.13,116.17,9390.0,100.5929,100.6622,100.5842,100.6189,9390.0
2016-09-02 10:05:00,116.17,116.26,116.09,116.09,11538.0,100.6189,100.6968,100.5496,100.5496,11538.0
2016-09-02 10:10:00,116.12,116.2,116.02,116.02,9716.0,100.5756,100.6449,100.489,100.489,9716.0
2016-09-02 10:15:00,116.01,116.19,116.01,116.14,18249.0,100.4803,100.6362,100.4803,100.5929,18249.0
2016-09-02 10:20:00,116.15,116.15,115.87,115.87,13946.0,100.6016,100.6016,100.359,100.359,13946.0
2016-09-02 10:25:00,115.87,116.0,115.81,115.96,22162.0,100.359,100.4716,100.3071,100.437,22162.0
2016-09-02 10:30:00,115.98,116.1,115.86,116.1,16334.0,100.4543,100.5582,100.3504,100.5582,16334.0
2016-09-02 10:35:00,116.11,116.2,116.08,116.12,8686.0,100.5669,100.6449,100.5409,100.5756,8686.0
2016-09-02 10:40:00,116.12,116.12,115.99,116.01,16475.0,100.5756,100.5756,100.463,100.4803,16475.0
2016-09-02 10:45:00,116.03,116.07,115.91,115.91,9546.0,100.4976,100.5323,100.3937,100.3937,9546.0
2016-09-02 10:50:00,115.93,115.98,115.88,115.91,13700.0,100.411,100.4543,100.3677,100.3937,13700.0
2016-09-02 10:55:00,115.91,116.0,115.89,115.95,7075.0,100.3937,100.4716,100.3764,100.4283,7075.0
2016-09-02 11:00:00,115.94,116.06,115.93,116.0,11715.0,100.4197,100.5236,100.411,100.4716,11715.0
2016-09-02 11:05:00,116.0,116.09,115.93,115.93,9960.0,100.4716,100.5496,100.411,100.411,9960.0
2016-09-02 11:10:00,115.94,115.98,115.91,115.93,5222.0,100.4197,100.4543,100.3937,100.411,5222.0
2016-09-02 11:15:00,115.97,116.06,115.95,116.06,10136.0,100.4456,100.5236,100.4283,100.5236,10136.0
2016-09-02 11:20:00,116.06,116.06,115.94,115.98,8092.0,100.5236,100.5236,100.4197,100.4543,8092.0
2016-09-02 11:25:00,116.0,116.03,115.94,115.97,10654.0,100.4716,100.4976,100.4197,100.4456,10654.0
2016-09-02 11:30:00,115.94,116.02,115.9,115.97,7660.0,100.4197,100.489,100.385,100.4456,7660.0
2016-09-02 11:35:00,115.97,115.99,115.92,115.93,8236.0,100.4456,100.463,100.4023,100.411,8236.0
2016-09-02 11:40:00,115.93,116.05,115.93,116.03,9684.0,100.411,100.5149,100.411,100.4976,9684.0
2016-09-02 11:45:00,116.03,116.05,115.92,115.95,8179.0,100.4976,100.5149,100.4023,100.4283,8179.0
2016-09-02 11:50:00,115.96,116.06,115.96,116.02,4834.0,100.437,100.5236,100.437,100.489,4834.0
2016-09-02 11:55:00,116.0,116.02,115.97,116.01,4478.0,100.4716,100.489,100.4456,100.4803,4478.0
2016-09-02 12:00:00,116.01,116.02,115.9,115.93,8092.0,100.4803,100.489,100.385,100.411,8092.0
2016-09-02 12:05:00,115.92,115.95,115.89,115.92,5668.0,100.4023,100.4283,100.3764,100.4023,5668.0
2016-09-02 12:10:00,115.91,115.92,115.85,115.89,3773.0,100.3937,100.4023,100.3417,100.3764,3773.0
2016-09-02 12:15:00,115.87,115.87,115.74,115.75,6804.0,100.359,100.359,100.2464,100.2551,6804.0
2016-09-02 12:20:00,115.75,115.78,115.67,115.72,9995.0,100.2551,100.2811,100.1858,100.2291,9995.0
2016-09-02 12:25:00,115.71,115.77,115.7,115.75,3783.0,100.2205,100.2724,100.2118,100.2551,3783.0
2016-09-02 12:30:00,115.74,115.79,115.73,115.77,5341.0,100.2464,100.2897,100.2378,100.2724,5341.0
2016-09-02 12:35:00,115.77,115.85,115.76,115.83,8972.0,100.2724,100.3417,100.2638,100.3244,8972.0
2016-09-02 12:40:00,115.82,115.83,115.77,115.78,5655.0,100.3157,100.3244,100.2724,100.2811,5655.0
2016-09-02 12:45:00,115.77,115.78,115.69,115.72,5958.0,100.2724,100.2811,100.2031,100.2291,5958.0
2016-09-02 12:50:00,115.73,115.95,115.73,115.95,6615.0,100.2378,100.4283,100.2378,100.4283,6615.0
2016-09-02 12:55:00,115.97,115.97,115.82,115.82,5342.0,100.4456,100.4456,100.3157,100.3157,5342.0
2016-09-02 13:00:00,115.85,115.85,115.68,115.75,18119.0,100.3417,100.3417,100.1945,100.2551,18119.0
2016-09-02 13:05:00,115.73,115.73,115.67,115.67,4400.0,100.2378,100.2378,100.1858,100.1858,4400.0
2016-09-02 13:10:00,115.69,115.74,115.6,115.63,12097.0,100.2031,100.2464,100.1252,100.1512,12097.0
2016-09-02 13:15:00,115.65,115.73,115.61,115.61,5439.0,100.1685,100.2378,100.1338,100.1338,5439.0
2016-09-02 13:20:00,115.62,115.71,115.55,115.69,15861.0,100.1425,100.2205,100.0819,100.2031,15861.0
2016-09-02 13:25:00,115.66,115.72,115.64,115.72,7409.0,100.1771,100.2291,100.1598,100.2291,7409.0
2016-09-02 13:30:00,115.72,115.73,115.61,115.61,5965.0,100.2291,100.2378,100.1338,100.1338,5965.0
2016-09-02 13:35:00,115.62,115.64,115.47,115.48,7886.0,100.1425,100.1598,100.0126,100.0212,7886.0
2016-09-02 13:40:00,115.46,115.53,115.44,115.5,10755.0,100.0039,100.0645,99.9866,100.0386,10755.0
2016-09-02 13:45:00,115.47,115.49,115.36,115.37,38284.0,100.0126,100.0299,99.9173,99.926,38284.0
2016-09-02 13:50:00,115.37,115.37,115.28,115.31,19607.0,99.926,99.926,99.848,99.874,19607.0
2016-09-02 13:55:00,115.31,115.31,115.28,115.28,10775.0,99.874,99.874,99.848,99.848,10775.0
2016-09-02 14:00:00,115.29,115.33,115.24,115.32,16158.0,99.8567,99.8913,99.8134,99.8827,16158.0
2016-09-02 14:05:00,115.31,115.43,115.29,115.36,31362.0,99.874,99.9779,99.8567,99.9173,31362.0
2016-09-02 14:10:00,115.37,115.5,115.35,115.36,17134.0,99.926,100.0386,99.9086,99.9173,17134.0
2016-09-02 14:15:00,115.35,115.42,115.35,115.37,24297.0,99.9086,99.9693,99.9086,99.926,24297.0
2016-09-02 14:20:00,115.36,115.38,115.3,115.35,15188.0,99.9173,99.9346,99.8653,99.9086,15188.0
2016-09-02 14:25:00,115.36,115.4,115.32,115.32,18151.0,99.9173,99.952,99.8827,99.8827,18151.0
2016-09-02 14:30:00,115.32,115.36,115.29,115.32,10233.0,99.8827,99.9173,99.8567,99.8827,10233.0
2016-09-02 14:35:00,115.33,115.39,115.3,115.37,15548.0,99.8913,99.9433,99.8653,99.926,15548.0
2016-09-02 14:40:00,115.38,115.47,115.38,115.47,15314.0,99.9346,100.0126,99.9346,100.0126,15314.0
2016-09-02 14:45:00,115.47,115.49,115.43,115.45,8000.0,100.0126,100.0299,99.9779,99.9953,8000.0
2016-09-02 14:50:00,115.46,115.55,115.45,115.51,7999.0,100.0039,100.0819,99.9953,100.0472,7999.0
2016-09-02 14:55:00,115.51,115.57,115.5,115.56,7159.0,100.0472,100.0992,100.0386,100.0905,7159.0
2016-09-02 15:00:00,115.57,115.58,115.51,115.55,10828.0,100.0992,100.1079,100.0472,100.0819,10828.0
2016-09-02 15:05:00,115.55,115.62,115.53,115.55,9964.0,100.0819,100.1425,100.0645,100.0819,9964.0
2016-09-02 15:10:00,115.55,115.64,115.55,115.61,8090.0,100.0819,100.1598,100.0819,100.1338,8090.0
2016-09-02 15:15:00,115.62,115.66,115.56,115.64,8702.0,100.1425,100.1771,100.0905,100.1598,8702.0
2016-09-02 15:20:00,115.65,115.72,115.63,115.64,21010.0,100.1685,100.2291,100.1512,100.1598,21010.0
2016-09-02 15:25:00,115.65,115.72,115.63,115.69,19410.0,100.1685,100.2291,100.1512,100.2031,19410.0
2016-09-02 15:30:00,115.68,115.69,115.63,115.64,15025.0,100.1945,100.2031,100.1512,100.1598,15025.0
2016-09-02 15:35:00,115.64,115.69,115.61,115.64,22187.0,100.1598,100.2031,100.1338,100.1598,22187.0
2016-09-02 15:40:00,115.65,115.67,115.62,115.63,18997.0,100.1685,100.1858,100.1425,100.1512,18997.0
2016-09-02 15:45:00,115.63,115.67,115.54,115.54,36622.0,100.1512,100.1858,100.0732,100.0732,36622.0
2016-09-02 15:50:00,115.55,115.59,115.54,115.58,61547.0,100.0819,100.1165,100.0732,100.1079,61547.0
2016-09-02 15:55:00,115.58,115.7,115.58,115.67,77237.0,100.1079,100.2118,100.1079,100.1858,77237.0
2016-09-06 09:30:00,115.83,116.0,115.66,115.79,40725.0,100.3244,100.4716,100.1771,100.2897,40725.0
2016-09-06 09:35:00,115.78,116.0,115.77,115.82,9097.0,100.2811,100.4716,100.2724,100.3157,9097.0
2016-09-06 09:40:00,115.82,115.93,115.62,115.62,7651.0,100.3157,100.411,100.1425,100.1425,7651.0
2016-09-06 09:45:00,115.62,115.74,115.61,115.66,12523.0,100.1425,100.2464,100.1338,100.1771,12523.0
2016-09-06 09:50:00,115.68,115.68,115.55,115.58,7942.0,100.1945,100.1945,100.0819,100.1079,7942.0
2016-09-06 09:55:00,115.62,115.81,115.62,115.65,6514.0,100.1425,100.3071,100.1425,100.1685,6514.0
2016-09-06 10:00:00,115.64,115.69,115.56,115.69,9989.0,100.1598,100.2031,100.0905,100.2031,9989.0
2016-09-06 10:05:00,115.73,115.74,115.46,115.56,14042.0,100.2378,100.2464,100.0039,100.0905,14042.0
2016-09-06 10:10:00,115.61,115.67,115.38,115.44,8809.0,100.1338,100.1858,99.9346,99.9866,8809.0
2016-09-06 10:15:00,115.45,115.51,115.08,115.1,16835.0,99.9953,100.0472,99.6748,99.6921,16835.0
2016-09-06 10:20:00,115.1,115.13,115.03,115.06,6328.0,99.6921,99.7181,99.6315,99.6575,6328.0
2016-09-06 10:25:00,115.07,115.09,114.89,115.03,12682.0,99.6661,99.6834,99.5102,99.6315,12682.0
2016-09-06 10:30:00,115.02,115.08,114.99,114.99,19101.0,99.6228,99.6748,99.5968,99.5968,19101.0
2016-09-06 10:35:00,114.99,115.04,114.97,115.03,9657.0,99.5968,99.6401,99.5795,99.6315,9657.0
2016-09-06 10:40:00,115.03,115.05,114.95,114.97,12651.0,99.6315,99.6488,99.5622,99.5795,12651.0
2016-09-06 10:45:00,114.99,115.02,114.91,114.94,6483.0,99.5968,99.6228,99.5275,99.5535,6483.0
2016-09-06 10:50:00,114.91,114.95,114.86,114.93,12381.0,99.5275,99.5622,99.4842,99.5449,12381.0
2016-09-06 10:55:00,114.95,114.95,114.83,114.89,24262.0,99.5622,99.5622,99.4583,99.5102,24262.0
2016-09-06 11:00:00,114.92,114.98,114.84,114.95,14965.0,99.5362,99.5882,99.4669,99.5622,14965.0
2016-09-06 11:05:00,114.96,114.99,114.88,114.9,4800.0,99.5709,99.5968,99.5016,99.5189,4800.0
2016-09-06 11:10:00,114.93,114.93,114.84,114.88,11022.0,99.5449,99.5449,99.4669,99.5016,11022.0
2016-09-06 11:15:00,114.89,114.97,114.85,114.85,10584.0,99.5102,99.5795,99.4756,99.4756,10584.0
2016-09-06 11:20:00,114.87,115.16,114.86,115.16,20211.0,99.4929,99.7441,99.4842,99.7441,20211.0
2016-09-06 11:25:00,115.16,115.24,115.04,115.07,12068.0,99.7441,99.8134,99.6401,99.6661,12068.0
2016-09-06 11:30:00,115.06,115.2,115.04,115.2,5836.0,99.6575,99.7787,99.6401,99.7787,5836.0
2016-09-06 11:35:00,115.22,115.28,115.17,115.27,6086.0,99.796,99.848,99.7527,99.8394,6086.0
2016-09-06 11:40:00,115.28,115.38,115.27,115.28,7071.0,99.848,99.9346,99.8394,99.848,7071.0
2016-09-06 11:45:00,115.27,115.44,115.27,115.41,6872.0,99.8394,99.9866,99.8394,99.9606,6872.0
2016-09-06 11:50:00,115.41,115.44,115.31,115.34,4584.0,99.9606,99.9866,99.874,99.9,4584.0
2016-09-06 11:55:00,115.35,115.35,115.32,115.34,3028.0,99.9086,99.9086,99.8827,99.9,3028.0
2016-09-06 12:00:00,115.36,115.46,115.34,115.45,9495.0,99.9173,100.0039,99.9,99.9953,9495.0
2016-09-06 12:05:00,115.42,115.42,115.31,115.31,9116.0,99.9693,99.9693,99.874,99.874,9116.0
2016-09-06 12:10:00,115.29,115.35,115.26,115.32,7693.0,99.8567,99.9086,99.8307,99.8827,7693.0
2016-09-06 12:15:00,115.32,115.35,115.27,115.28,2572.0,99.8827,99.9086,99.8394,99.848,2572.0
2016-09-06 12:20:00,115.29,115.36,115.29,115.35,3445.0,99.8567,99.9173,99.8567,99.9086,3445.0
2016-09-06 12:25:00,115.36,115.42,115.34,115.41,3760.0,99.9173,99.9693,99.9,99.9606,3760.0
2016-09-06 12:30:00,115.4,115.44,115.35,115.4,3700.0,99.952,99.9866,99.9086,99.952,3700.0
2016-09-06 12:35:00,115.37,115.41,115.35,115.39,3095.0,99.926,99.9606,99.9086,99.9433,3095.0
2016-09-06 12:40:00,115.41,115.52,115.4,115.47,5588.0,99.9606,100.0559,99.952,100.0126,5588.0
2016-09-06 12:45:00,115.5,115.56,115.45,115.47,2931.0,100.0386,100.0905,99.9953,100.0126,2931.0
2016-09-06 12:50:00,115.47,115.47,115.39,115.44,5329.0,100.0126,100.0126,99.9433,99.9866,5329.0
2016-09-06 12:55:00,115.43,115.46,115.33,115.33,4667.0,99.9779,100.0039,99.8913,99.8913,4667.0
2016-09-06 13:00:00,115.31,115.39,115.31,115.38,2914.0,99.874,99.9433,99.874,99.9346,2914.0
2016-09-06 13:05:00,115.38,115.38,115.35,115.36,34570.0,99.9346,99.9346,99.9086,99.9173,34570.0
2016-09-06 13:10:00,115.38,115.41,115.36,115.4,8493.0,99.9346,99.9606,99.9173,99.952,8493.0
2016-09-06 13:15:00,115.43,115.46,115.38,115.4,7460.0,99.9779,100.0039,99.9346,99.952,7460.0
2016-09-06 13:20:00,115.38,115.4,115.34,115.34,4762.0,99.9346,99.952,99.9,99.9,4762.0
2016-09-06 13:25:00,115.36,115.44,115.35,115.42,3828.0,99.9173,99.9866,99.9086,99.9693,3828.0
2016-09-06 13:30:00,115.43,115.43,115.39,115.39,2462.0,99.9779,99.9779,99.9433,99.9433,2462.0
2016-09-06 13:35:00,115.42,115.42,115.36,115.39,4674.0,99.9693,99.9693,99.9173,99.9433,4674.0
2016-09-06 13:40:00,115.41,115.48,115.4,115.44,7105.0,99.9606,100.0212,99.952,99.9866,7105.0
2016-09-06 13:45:00,115.46,115.47,115.44,115.45,3058.0,100.0039,100.0126,99.9866,99.9953,3058.0
2016-09-06 13:50:00,115.46,115.46,115.43,115.46,3520.0,100.0039,100.0039,99.9779,100.0039,3520.0
2016-09-06 13:55:00,115.46,115.47,115.38,115.38,8679.0,100.0039,100.0126,99.9346,99.9346,8679.0
2016-09-06 14:00:00,115.38,115.41,115.29,115.29,12162.0,99.9346,99.9606,99.8567,99.8567,12162.0
2016-09-06 14:05:00,115.3,115.31,115.23,115.23,6021.0,99.8653,99.874,99.8047,99.8047,6021.0
2016-09-06 14:10:00,115.25,115.26,115.19,115.2,13315.0,99.822,99.8307,99.7701,99.7787,13315.0
2016-09-06 14:15:00,115.2,115.2,115.16,115.18,8207.0,99.7787,99.7787,99.7441,99.7614,8207.0
2016-09-06 14:20:00,115.19,115.22,115.17,115.19,8510.0,99.7701,99.796,99.7527,99.7701,8510.0
2016-09-06 14:25:00,115.19,115.21,115.17,115.17,10642.0,99.7701,99.7874,99.7527,99.7527,10642.0
2016-09-06 14:30:00,115.19,115.23,115.17,115.22,11623.0,99.7701,99.8047,99.7527,99.796,11623.0
2016-09-06 14:35:00,115.23,115.23,115.19,115.19,7203.0,99.8047,99.8047,99.7701,99.7701,7203.0
2016-09-06 14:40:00,115.21,115.25,115.2,115.21,11634.0,99.7874,99.822,99.7787,99.7874,11634.0
2016-09-06 14:45:00,115.21,115.22,115.16,115.2,9672.0,99.7874,99.796,99.7441,99.7787,9672.0
2016-09-06 14:50:00,115.21,115.25,115.17,115.25,8901.0,99.7874,99.822,99.7527,99.822,8901.0
2016-09-06 14:55:00,115.25,115.26,115.22,115.26,7058.0,99.822,99.8307,99.796,99.8307,7058.0
2016-09-06 15:00:00,115.26,115.26,115.2,115.2,11751.0,99.8307,99.8307,99.7787,99.7787,11751.0
2016-09-06 15:05:00,115.2,115.21,115.14,115.15,17888.0,99.7787,99.7874,99.7268,99.7354,17888.0
2016-09-06 15:10:00,115.15,115.16,115.07,115.08,17584.0,99.7354,99.7441,99.6661,99.6748,17584.0
2016-09-06 15:15:00,115.09,115.21,115.08,115.2,14747.0,99.6834,99.7874,99.6748,99.7787,14747.0
2016-09-06 15:20:00,115.2,115.26,115.18,115.21,17128.0,99.7787,99.8307,99.7614,99.7874,17128.0
2016-09-06 15:25:00,115.22,115.24,115.17,115.21,14357.0,99.796,99.8134,99.7527,99.7874,14357.0
2016-09-06 15:30:00,115.22,115.25,115.2,115.21,17348.0,99.796,99.822,99.7787,99.7874,17348.0
2016-09-06 15:35:00,115.22,115.25,115.19,115.23,26010.0,99.796,99.822,99.7701,99.8047,26010.0
2016-09-06 15:40:00,115.23,115.25,115.19,115.22,28270.0,99.8047,99.822,99.7701,99.796,28270.0
2016-09-06 15:45:00,115.23,115.29,115.21,115.22,47720.0,99.8047,99.8567,99.7874,99.796,47720.0
2016-09-06 15:50:00,115.22,115.28,115.21,115.27,43704.0,99.796,99.848,99.7874,99.8394,43704.0
2016-09-06 15:55:00,115.28,115.38,115.24,115.38,87259.0,99.848,99.9346,99.8134,99.9346,87259.0
2016-09-07 09:30:00,115.37,115.48,114.95,115.02,31631.0,99.926,100.0212,99.5622,99.6228,31631.0
2016-09-07 09:35:00,115.04,115.6,115.04,115.41,22881.0,99.6401,100.1252,99.6401,99.9606,22881.0
2016-09-07 09:40:00,115.43,115.55,115.34,115.34,7893.0,99.9779,100.0819,99.9,99.9,7893.0
2016-09-07 09:45:00,115.33,115.54,115.32,115.48,8928.0,99.8913,100.0732,99.8827,100.0212,8928.0
2016-09-07 09:50:00,115.46,115.6,115.36,115.6,13845.0,100.0039,100.1252,99.9173,100.1252,13845.0
2016-09-07 09:55:00,115.62,115.81,115.54,115.79,18534.0,100.1425,100.3071,100.0732,100.2897,18534.0
2016-09-07 10:00:00,115.8,115.86,115.61,115.64,27125.0,100.2984,100.3504,100.1338,100.1598,27125.0
2016-09-07 10:05:00,115.64,115.67,115.51,115.56,14443.0,100.1598,100.1858,100.0472,100.0905,14443.0
2016-09-07 10:10:00,115.59,115.63,115.51,115.59,10282.0,100.1165,100.1512,100.0472,100.1165,10282.0
2016-09-07 10:15:00,115.57,115.76,115.57,115.68,10978.0,100.0992,100.2638,100.0992,100.1945,10978.0
2016-09-07 10:20:00,115.66,115.78,115.66,115.74,7415.0,100.1771,100.2811,100.1771,100.2464,7415.0
2016-09-07 10:25:00,115.75,115.81,115.66,115.66,15919.0,100.2551,100.3071,100.1771,100.1771,15919.0
2016-09-07 10:30:00,115.66,115.71,115.62,115.63,7770.0,100.1771,100.2205,100.1425,100.1512,7770.0
2016-09-07 10:35:00,115.65,115.67,115.53,115.54,9987.0,100.1685,100.1858,100.0645,100.0732,9987.0
2016-09-07 10:40:00,115.54,115.54,115.34,115.37,13177.0,100.0732,100.0732,99.9,99.926,13177.0
2016-09-07 10:45:00,115.38,115.4,115.25,115.36,15901.0,99.9346,99.952,99.822,99.9173,15901.0
2016-09-07 10:50:00,115.36,115.39,115.33,115.33,10600.0,99.9173,99.9433,99.8913,99.8913,10600.0
2016-09-07 10:55:00,115.34,115.41,115.34,115.37,8197.0,99.9,99.9606,99.9,99.926,8197.0
2016-09-07 11:00:00,115.36,115.44,115.34,115.42,9195.0,99.9173,99.9866,99.9,99.9693,9195.0
2016-09-07 11:05:00,115.42,115.49,115.35,115.37,11776.0,99.9693,100.0299,99.9086,99.926,11776.0
2016-09-07 11:10:00,115.37,115.37,115.28,115.34,11435.0,99.926,99.926,99.848,99.9,11435.0
2016-09-07 11:15:00,115.33,115.33,115.1,115.1,12575.0,99.8913,99.8913,99.6921,99.6921,12575.0
2016-09-07 11:20:00,115.11,115.14,115.03,115.09,15485.0,99.7008,99.7268,99.6315,99.6834,15485.0
2016-09-07 11:25:00,115.09,115.14,115.04,115.07,15047.0,99.6834,99.7268,99.6401,99.6661,15047.0
2016-09-07 11:30:00,115.07,115.14,115.06,115.08,11695.0,99.6661,99.7268,99.6575,99.6748,11695.0
2016-09-07 11:35:00,115.1,115.1,114.99,115.01,10654.0,99.6921,99.6921,99.5968,99.6142,10654.0
2016-09-07 11:40:00,115.0,115.09,115.0,115.04,7776.0,99.6055,99.6834,99.6055,99.6401,7776.0
2016-09-07 11:45:00,115.04,115.14,115.01,115.14,85832.0,99.6401,99.7268,99.6142,99.7268,85832.0
2016-09-07 11:50:00,115.13,115.17,115.12,115.15,10816.0,99.7181,99.7527,99.7094,99.7354,10816.0
2016-09-07 11:55:00,115.13,115.24,115.13,115.24,13824.0,99.7181,99.8134,99.7181,99.8134,13824.0
2016-09-07 12:00:00,115.23,115.25,115.17,115.19,28842.0,99.8047,99.822,99.7527,99.7701,28842.0
2016-09-07 12:05:00,115.2,115.26,115.14,115.15,9805.0,99.7787,99.8307,99.7268,99.7354,9805.0
2016-09-07 12:10:00,115.14,115.16,115.05,115.07,5759.0,99.7268,99.7441,99.6488,99.6661,5759.0
2016-09-07 12:15:00,115.09,115.13,115.01,115.01,7710.0,99.6834,99.7181,99.6142,99.6142,7710.0
2016-09-07 12:20:00,114.99,115.09,114.95,115.05,6885.0,99.5968,99.6834,99.5622,99.6488,6885.0
2016-09-07 12:25:00,115.01,115.04,114.94,115.02,5369.0,99.6142,99.6401,99.5535,99.6228,5369.0
2016-09-07 12:30:00,115.02,115.06,115.0,115.03,5876.0,99.6228,99.6575,99.6055,99.6315,5876.0
2016-09-07 12:35:00,115.0,115.07,114.98,115.07,6420.0,99.6055,99.6661,99.5882,99.6661,6420.0
2016-09-07 12:40:00,115.06,115.12,115.05,115.08,7187.0,99.6575,99.7094,99.6488,99.6748,7187.0
2016-09-07 12:45:00,115.08,115.15,115.08,115.15,4535.0,99.6748,99.7354,99.6748,99.7354,4535.0
2016-09-07 12:50:00,115.16,115.18,115.01,115.02,13214.0,99.7441,99.7614,99.6142,99.6228,13214.0
2016-09-07 12:55:00,115.03,115.05,115.0,115.05,3334.0,99.6315,99.6488,99.6055,99.6488,3334.0
2016-09-07 13:00:00,115.04,115.04,114.98,115.03,7184.0,99.6401,99.6401,99.5882,99.6315,7184.0
2016-09-07 13:05:00,115.07,115.16,115.07,115.11,9468.0,99.6661,99.7441,99.6661,99.7008,9468.0
2016-09-07 13:10:00,115.12,115.16,115.08,115.13,7247.0,99.7094,99.7441,99.6748,99.7181,7247.0
2016-09-07 13:15:00,115.14,115.17,115.09,115.16,6920.0,99.7268,99.7527,99.6834,99.7441,6920.0
2016-09-07 13:20:00,115.16,115.23,115.14,115.22,8539.0,99.7441,99.8047,99.7268,99.796,8539.0
2016-09-07 13:25:00,115.22,115.23,115.13,115.19,6018.0,99.796,99.8047,99.7181,99.7701,6018.0
2016-09-07 13:30:00,115.2,115.28,115.2,115.26,8189.0,99.7787,99.848,99.7787,99.8307,8189.0
2016-09-07 13:35:00,115.25,115.28,115.24,115.24,7034.0,99.822,99.848,99.8134,99.8134,7034.0
2016-09-07 13:40:00,115.24,115.26,115.19,115.26,4865.0,99.8134,99.8307,99.7701,99.8307,4865.0
2016-09-07 13:45:00,115.26,115.27,115.21,115.26,6626.0,99.8307,99.8394,99.7874,99.8307,6626.0
2016-09-07 13:50:00,115.27,115.28,115.22,115.25,6765.0,99.8394,99.848,99.796,99.822,6765.0
2016-09-07 13:55:00,115.26,115.27,115.22,115.23,7890.0,99.8307,99.8394,99.796,99.8047,7890.0
2016-09-07 14:00:00,115.23,115.24,115.19,115.21,8916.0,99.8047,99.8134,99.7701,99.7874,8916.0
2016-09-07 14:05:00,115.21,115.24,115.17,115.17,7244.0,99.7874,99.8134,99.7527,99.7527,7244.0
2016-09-07 14:10:00,115.16,115.27,115.13,115.25,18922.0,99.7441,99.8394,99.7181,99.822,18922.0
2016-09-07 14:15:00,115.26,115.26,115.2,115.22,6775.0,99.8307,99.8307,99.7787,99.796,6775.0
2016-09-07 14:20:00,115.23,115.26,115.21,115.26,5554.0,99.8047,99.8307,99.7874,99.8307,5554.0
2016-09-07 14:25:00,115.26,115.26,115.19,115.19,10086.0,99.8307,99.8307,99.7701,99.7701,10086.0
2016-09-07 14:30:00,115.18,115.22,115.08,115.1,11035.0,99.7614,99.796,99.6748,99.6921,11035.0
2016-09-07 14:35:00,115.11,115.13,115.04,115.05,18564.0,99.7008,99.7181,99.6401,99.6488,18564.0
2016-09-07 14:40:00,115.03,115.08,115.03,115.03,10765.0,99.6315,99.6748,99.6315,99.6315,10765.0
2016-09-07 14:45:00,115.03,115.11,115.03,115.09,21849.0,99.6315,99.7008,99.6315,99.6834,21849.0
2016-09-07 14:50:00,115.09,115.11,115.04,115.04,16095.0,99.6834,99.7008,99.6401,99.6401,16095.0
2016-09-07 14:55:00,115.03,115.07,115.01,115.03,13943.0,99.6315,99.6661,99.6142,99.6315,13943.0
2016-09-07 15:00:00,115.03,115.07,115.02,115.02,24517.0,99.6315,99.6661,99.6228,99.6228,24517.0
2016-09-07 15:05:00,115.02,115.06,115.01,115.01,19849.0,99.6228,99.6575,99.6142,99.6142,19849.0
2016-09-07 15:10:00,115.01,115.02,114.94,114.99,20599.0,99.6142,99.6228,99.5535,99.5968,20599.0
2016-09-07 15:15:00,115.0,115.01,114.98,114.98,17492.0,99.6055,99.6142,99.5882,99.5882,17492.0
2016-09-07 15:20:00,115.0,115.02,114.97,115.01,15252.0,99.6055,99.6228,99.5795,99.6142,15252.0
2016-09-07 15:25:00,115.01,115.09,115.0,115.08,11038.0,99.6142,99.6834,99.6055,99.6748,11038.0
2016-09-07 15:30:00,115.09,115.13,115.08,115.12,14022.0,99.6834,99.7181,99.6748,99.7094,14022.0
2016-09-07 15:35:00,115.12,115.18,115.11,115.11,17777.0,99.7094,99.7614,99.7008,99.7008,17777.0
2016-09-07 15:40:00,115.11,115.18,115.11,115.15,13246.0,99.7008,99.7614,99.7008,99.7354,13246.0
2016-09-07 15:45:00,115.15,115.19,115.07,115.13,23008.0,99.7354,99.7701,99.6661,99.7181,23008.0
2016-09-07 15:50:00,115.12,115.13,115.07,115.08,14482.0,99.7094,99.7181,99.6661,99.6748,14482.0
2016-09-07 15:55:00,115.09,115.13,115.0,115.13,92968.0,99.6834,99.7181,99.6055,99.7181,92968.0
2016-09-08 09:30:00,114.43,114.56,113.58,113.68,101416.0,99.1118,99.2244,98.3756,98.4622,101416.0
2016-09-08 09:35:00,113.69,114.16,113.69,113.95,16933.0,98.4709,98.8779,98.4709,98.6961,16933.0
2016-09-08 09:40:00,114.03,114.23,113.87,113.94,37898.0,98.7653,98.9386,98.6268,98.6874,37898.0
2016-09-08 09:45:00,113.97,114.05,113.4,113.43,59827.0,98.7134,98.7827,98.2197,98.2457,59827.0
2016-09-08 09:50:00,113.42,113.49,113.0,113.01,83735.0,98.237,98.2976,97.8732,97.8819,83735.0
2016-09-08 09:55:00,112.99,113.26,112.94,112.99,72618.0,97.8646,98.0984,97.8213,97.8646,72618.0
2016-09-08 10:00:00,112.96,113.35,112.96,113.23,56436.0,97.8386,98.1764,97.8386,98.0724,56436.0
2016-09-08 10:05:00,113.2,113.22,112.99,113.16,42371.0,98.0465,98.0638,97.8646,98.0118,42371.0
2016-09-08 10:10:00,113.15,113.16,112.74,112.77,79931.0,98.0031,98.0118,97.648,97.674,79931.0
2016-09-08 10:15:00,112.76,113.13,112.66,113.09,66575.0,97.6654,97.9858,97.5787,97.9512,66575.0
2016-09-08 10:20:00,113.09,113.37,113.09,113.26,26042.0,97.9512,98.1937,97.9512,98.0984,26042.0
2016-09-08 10:25:00,113.24,113.31,113.13,113.21,23549.0,98.0811,98.1417,97.9858,98.0551,23549.0
2016-09-08 10:30:00,113.2,113.2,113.03,113.16,21493.0,98.0465,98.0465,97.8992,98.0118,21493.0
2016-09-08 10:35:00,113.15,113.3,112.95,112.95,29671.0,98.0031,98.1331,97.8299,97.8299,29671.0
2016-09-08 10:40:00,112.96,113.05,112.86,112.86,27573.0,97.8386,97.9165,97.752,97.752,27573.0
2016-09-08 10:45:00,112.87,113.03,112.82,112.98,21228.0,97.7606,97.8992,97.7173,97.8559,21228.0
2016-09-08 10:50:00,112.97,112.97,112.78,112.86,21526.0,97.8472,97.8472,97.6827,97.752,21526.0
2016-09-08 10:55:00,112.9,112.97,112.79,112.86,14664.0,97.7866,97.8472,97.6913,97.752,14664.0
2016-09-08 11:00:00,112.83,112.97,112.83,112.91,30133.0,97.726,97.8472,97.726,97.7953,30133.0
2016-09-08 11:05:00,112.91,113.09,112.9,113.06,19341.0,97.7953,97.9512,97.7866,97.9252,19341.0
2016-09-08 11:10:00,113.06,113.15,113.04,113.06,17443.0,97.9252,98.0031,97.9079,97.9252,17443.0
2016-09-08 11:15:00,113.07,113.11,112.96,112.98,16729.0,97.9339,97.9685,97.8386,97.8559,16729.0
2016-09-08 11:20:00,112.99,113.02,112.89,112.92,14067.0,97.8646,97.8905,97.778,97.8039,14067.0
2016-09-08 11:25:00,112.91,112.93,112.85,112.85,16526.0,97.7953,97.8126,97.7433,97.7433,16526.0
2016-09-08 11:30:00,112.87,112.9,112.79,112.82,17321.0,97.7606,97.7866,97.6913,97.7173,17321.0
2016-09-08 11:35:00,112.83,112.83,112.58,112.69,30781.0,97.726,97.726,97.5095,97.6047,30781.0
2016-09-08 11:40:00,112.7,112.7,112.43,112.44,32043.0,97.6134,97.6134,97.3795,97.3882,32043.0
2016-09-08 11:45:00,112.43,112.64,112.43,112.62,21021.0,97.3795,97.5614,97.3795,97.5441,21021.0
2016-09-08 11:50:00,112.64,112.67,112.51,112.55,17146.0,97.5614,97.5874,97.4488,97.4835,17146.0
2016-09-08 11:55:00,112.56,112.6,112.48,112.6,22694.0,97.4921,97.5268,97.4228,97.5268,22694.0
2016-09-08 12:00:00,112.62,112.74,112.6,112.65,14487.0,97.5441,97.648,97.5268,97.5701,14487.0
2016-09-08 12:05:00,112.64,112.7,112.61,112.64,13147.0,97.5614,97.6134,97.5354,97.5614,13147.0
2016-09-08 12:10:00,112.65,112.67,112.56,112.66,12191.0,97.5701,97.5874,97.4921,97.5787,12191.0
2016-09-08 12:15:00,112.66,112.78,112.65,112.67,16752.0,97.5787,97.6827,97.5701,97.5874,16752.0
2016-09-08 12:20:00,112.67,112.8,112.61,112.78,17713.0,97.5874,97.7,97.5354,97.6827,17713.0
2016-09-08 12:25:00,112.78,112.78,112.59,112.65,12148.0,97.6827,97.6827,97.5181,97.5701,12148.0
2016-09-08 12:30:00,112.62,112.68,112.54,112.68,15932.0,97.5441,97.5961,97.4748,97.5961,15932.0
2016-09-08 12:35:00,112.68,112.69,112.52,112.58,12712.0,97.5961,97.6047,97.4575,97.5095,12712.0
2016-09-08 12:40:00,112.59,112.68,112.57,112.67,9995.0,97.5181,97.5961,97.5008,97.5874,9995.0
2016-09-08 12:45:00,112.65,112.65,112.54,112.59,8722.0,97.5701,97.5701,97.4748,97.5181,8722.0
2016-09-08 12:50:00,112.58,112.58,112.45,112.51,28899.0,97.5095,97.5095,97.3969,97.4488,28899.0
2016-09-08 12:55:00,112.49,112.59,112.45,112.45,11537.0,97.4315,97.5181,97.3969,97.3969,11537.0
2016-09-08 13:00:00,112.44,112.48,112.43,112.47,16787.0,97.3882,97.4228,97.3795,97.4142,16787.0
2016-09-08 13:05:00,112.47,112.49,112.42,112.49,14723.0,97.4142,97.4315,97.3709,97.4315,14723.0
2016-09-08 13:10:00,112.49,112.49,112.37,112.38,11711.0,97.4315,97.4315,97.3276,97.3362,11711.0
2016-09-08 13:15:00,112.4,112.47,112.39,112.44,16017.0,97.3535,97.4142,97.3449,97.3882,16017.0
2016-09-08 13:20:00,112.43,112.45,112.37,112.4,17425.0,97.3795,97.3969,97.3276,97.3535,17425.0
2016-09-08 13:25:00,112.41,112.43,112.3,112.3,14907.0,97.3622,97.3795,97.2669,97.2669,14907.0
2016-09-08 13:30:00,112.3,112.33,112.26,112.31,14714.0,97.2669,97.2929,97.2323,97.2756,14714.0
2016-09-08 13:35:00,112.31,112.38,112.28,112.34,13013.0,97.2756,97.3362,97.2496,97.3016,13013.0
2016-09-08 13:40:00,112.33,112.4,112.32,112.32,13556.0,97.2929,97.3535,97.2843,97.2843,13556.0
2016-09-08 13:45:00,112.32,112.35,112.28,112.28,11790.0,97.2843,97.3102,97.2496,97.2496,11790.0
2016-09-08 13:50:00,112.29,112.38,112.25,112.36,22297.0,97.2583,97.3362,97.2236,97.3189,22297.0
2016-09-08 13:55:00,112.37,112.44,112.35,112.44,12305.0,97.3276,97.3882,97.3102,97.3882,12305.0
2016-09-08 14:00:00,112.42,112.44,112.36,112.39,13880.0,97.3709,97.3882,97.3189,97.3449,13880.0
2016-09-08 14:05:00,112.38,112.4,112.34,112.34,14916.0,97.3362,97.3535,97.3016,97.3016,14916.0
2016-09-08 14:10:00,112.33,112.44,112.33,112.4,17329.0,97.2929,97.3882,97.2929,97.3535,17329.0
2016-09-08 14:15:00,112.39,112.41,112.29,112.32,11978.0,97.3449,97.3622,97.2583,97.2843,11978.0
2016-09-08 14:20:00,112.33,112.43,112.31,112.42,12985.0,97.2929,97.3795,97.2756,97.3709,12985.0
2016-09-08 14:25:00,112.41,112.45,112.32,112.36,25479.0,97.3622,97.3969,97.2843,97.3189,25479.0
2016-09-08 14:30:00,112.36,112.43,112.31,112.43,57777.0,97.3189,97.3795,97.2756,97.3795,57777.0
2016-09-08 14:35:00,112.42,112.45,112.27,112.3,19104.0,97.3709,97.3969,97.2409,97.2669,19104.0
2016-09-08 14:40:00,112.3,112.41,112.3,112.34,15875.0,97.2669,97.3622,97.2669,97.3016,15875.0
2016-09-08 14:45:00,112.33,112.42,112.3,112.39,26238.0,97.2929,97.3709,97.2669,97.3449,26238.0
2016-09-08 14:50:00,112.36,112.39,112.32,112.37,14885.0,97.3189,97.3449,97.2843,97.3276,14885.0
2016-09-08 14:55:00,112.37,112.41,112.34,112.39,34276.0,97.3276,97.3622,97.3016,97.3449,34276.0
2016-09-08 15:00:00,112.38,112.4,112.32,112.32,21719.0,97.3362,97.3535,97.2843,97.2843,21719.0
2016-09-08 15:05:00,112.33,112.35,112.28,112.33,29252.0,97.2929,97.3102,97.2496,97.2929,29252.0
2016-09-08 15:10:00,112.33,112.4,112.32,112.36,42895.0,97.2929,97.3535,97.2843,97.3189,42895.0
2016-09-08 15:15:00,112.36,112.42,112.32,112.37,56932.0,97.3189,97.3709,97.2843,97.3276,56932.0
2016-09-08 15:20:00,112.36,112.38,112.33,112.38,20171.0,97.3189,97.3362,97.2929,97.3362,20171.0
2016-09-08 15:25:00,112.37,112.38,112.33,112.36,35756.0,97.3276,97.3362,97.2929,97.3189,35756.0
2016-09-08 15:30:00,112.36,112.38,112.33,112.34,50149.0,97.3189,97.3362,97.2929,97.3016,50149.0
2016-09-08 15:35:00,112.34,112.37,112.32,112.35,39013.0,97.3016,97.3276,97.2843,97.3102,39013.0
2016-09-08 15:40:00,112.35,112.4,112.33,112.39,46139.0,97.3102,97.3535,97.2929,97.3449,46139.0
2016-09-08 15:45:00,112.39,112.43,112.31,112.38,64290.0,97.3449,97.3795,97.2756,97.3362,64290.0
2016-09-08 15:50:00,112.38,112.39,112.33,112.34,55300.0,97.3362,97.3449,97.2929,97.3016,55300.0
2016-09-08 15:55:00,112.35,112.36,112.28,112.29,205142.0,97.3102,97.3189,97.2496,97.2583,205142.0
2016-09-09 09:30:00,111.71,112.0,111.3,111.84,64063.0,96.7559,97.0071,96.4008,96.8685,64063.0
2016-09-09 09:35:00,111.79,112.09,111.57,111.62,42154.0,96.8252,97.085,96.6347,96.678,42154.0
2016-09-09 09:40:00,111.66,111.84,111.38,111.43,30580.0,96.7126,96.8685,96.4701,96.5134,30580.0
2016-09-09 09:45:00,111.41,111.57,111.16,111.16,87255.0,96.4961,96.6347,96.2795,96.2795,87255.0
2016-09-09 09:50:00,111.16,111.46,111.13,111.16,88609.0,96.2795,96.5394,96.2536,96.2795,88609.0
2016-09-09 09:55:00,111.15,111.37,111.13,111.3,24140.0,96.2709,96.4614,96.2536,96.4008,24140.0
2016-09-09 10:00:00,111.28,111.33,111.15,111.17,29642.0,96.3835,96.4268,96.2709,96.2882,29642.0
2016-09-09 10:05:00,111.2,111.38,111.18,111.26,92342.0,96.3142,96.4701,96.2969,96.3662,92342.0
2016-09-09 10:10:00,111.27,111.29,111.17,111.23,45899.0,96.3748,96.3921,96.2882,96.3402,45899.0
2016-09-09 10:15:00,111.24,111.33,111.2,111.24,52707.0,96.3488,96.4268,96.3142,96.3488,52707.0
2016-09-09 10:20:00,111.23,111.35,111.16,111.28,38477.0,96.3402,96.4441,96.2795,96.3835,38477.0
2016-09-09 10:25:00,111.28,111.59,111.21,111.4,49928.0,96.3835,96.652,96.3228,96.4874,49928.0
2016-09-09 10:30:00,111.39,111.63,111.37,111.61,29189.0,96.4787,96.6866,96.4614,96.6693,29189.0
2016-09-09 10:35:00,111.57,111.57,111.15,111.24,32828.0,96.6347,96.6347,96.2709,96.3488,32828.0
2016-09-09 10:40:00,111.27,111.48,111.25,111.39,30281.0,96.3748,96.5567,96.3575,96.4787,30281.0
2016-09-09 10:45:00,111.38,111.41,111.25,111.26,30009.0,96.4701,96.4961,96.3575,96.3662,30009.0
2016-09-09 10:50:00,111.24,111.29,111.2,111.26,24200.0,96.3488,96.3921,96.3142,96.3662,24200.0
2016-09-09 10:55:00,111.27,111.3,111.21,111.28,35253.0,96.3748,96.4008,96.3228,96.3835,35253.0
2016-09-09 11:00:00,111.28,111.3,111.24,111.26,36751.0,96.3835,96.4008,96.3488,96.3662,36751.0
2016-09-09 11:05:00,111.26,111.57,111.24,111.5,36289.0,96.3662,96.6347,96.3488,96.574,36289.0
2016-09-09 11:10:00,111.51,111.54,111.45,111.48,33005.0,96.5827,96.6087,96.5307,96.5567,33005.0
2016-09-09 11:15:00,111.48,111.69,111.45,111.69,30118.0,96.5567,96.7386,96.5307,96.7386,30118.0
2016-09-09 11:20:00,111.68,111.74,111.62,111.66,30099.0,96.7299,96.7819,96.678,96.7126,30099.0
2016-09-09 11:25:00,111.65,111.7,111.57,111.69,23688.0,96.7039,96.7473,96.6347,96.7386,23688.0
2016-09-09 11:30:00,111.68,111.7,111.61,111.63,19790.0,96.7299,96.7473,96.6693,96.6866,19790.0
2016-09-09 11:35:00,111.64,111.64,111.54,111.62,14296.0,96.6953,96.6953,96.6087,96.678,14296.0
2016-09-09 11:40:00,111.62,111.65,111.51,111.53,16941.0,96.678,96.7039,96.5827,96.6,16941.0
2016-09-09 11:45:00,111.53,111.67,111.49,111.61,26448.0,96.6,96.7213,96.5654,96.6693,26448.0
2016-09-09 11:50:00,111.63,111.65,111.59,111.59,27356.0,96.6866,96.7039,96.652,96.652,27356.0
2016-09-09 11:55:00,111.59,111.6,111.47,111.5,30053.0,96.652,96.6606,96.548,96.574,30053.0
2016-09-09 12:00:00,111.5,111.61,111.5,111.56,20997.0,96.574,96.6693,96.574,96.626,20997.0
2016-09-09 12:05:00,111.57,111.57,111.43,111.51,21990.0,96.6347,96.6347,96.5134,96.5827,21990.0
2016-09-09 12:10:00,111.53,111.54,111.48,111.54,19540.0,96.6,96.6087,96.5567,96.6087,19540.0
2016-09-09 12:15:00,111.54,111.56,111.43,111.47,14509.0,96.6087,96.626,96.5134,96.548,14509.0
2016-09-09 12:20:00,111.46,111.55,111.46,111.46,17641.0,96.5394,96.6173,96.5394,96.5394,17641.0
2016-09-09 12:25:00,111.48,111.55,111.45,111.45,11659.0,96.5567,96.6173,96.5307,96.5307,11659.0
2016-09-09 12:30:00,111.45,111.45,111.32,111.33,12232.0,96.5307,96.5307,96.4181,96.4268,12232.0
2016-09-09 12:35:00,111.35,111.43,111.35,111.4,14901.0,96.4441,96.5134,96.4441,96.4874,14901.0
2016-09-09 12:40:00,111.38,111.41,111.35,111.39,11361.0,96.4701,96.4961,96.4441,96.4787,11361.0
2016-09-09 12:45:00,111.4,111.47,111.38,111.41,10282.0,96.4874,96.548,96.4701,96.4961,10282.0
2016-09-09 12:50:00,111.44,111.47,111.43,111.43,7978.0,96.5221,96.548,96.5134,96.5134,7978.0
2016-09-09 12:55:00,111.45,111.49,111.34,111.49,14646.0,96.5307,96.5654,96.4354,96.5654,14646.0
2016-09-09 13:00:00,111.48,111.5,111.44,111.45,15774.0,96.5567,96.574,96.5221,96.5307,15774.0
2016-09-09 13:05:00,111.46,111.48,111.39,111.4,11875.0,96.5394,96.5567,96.4787,96.4874,11875.0
2016-09-09 13:10:00,111.41,111.41,111.24,111.27,10646.0,96.4961,96.4961,96.3488,96.3748,10646.0
2016-09-09 13:15:00,111.27,111.28,111.16,111.19,17646.0,96.3748,96.3835,96.2795,96.3055,17646.0
2016-09-09 13:20:00,111.22,111.22,111.12,111.18,17900.0,96.3315,96.3315,96.2449,96.2969,17900.0
2016-09-09 13:25:00,111.18,111.31,111.16,111.29,49545.0,96.2969,96.4095,96.2795,96.3921,49545.0
2016-09-09 13:30:00,111.28,111.31,111.23,111.24,16653.0,96.3835,96.4095,96.3402,96.3488,16653.0
2016-09-09 13:35:00,111.24,111.24,111.08,111.11,18295.0,96.3488,96.3488,96.2102,96.2362,18295.0
2016-09-09 13:40:00,111.11,111.16,111.01,111.02,20488.0,96.2362,96.2795,96.1496,96.1583,20488.0
2016-09-09 13:45:00,111.01,111.08,111.0,111.04,15757.0,96.1496,96.2102,96.141,96.1756,15757.0
2016-09-09 13:50:00,111.05,111.09,110.96,111.09,25947.0,96.1843,96.2189,96.1063,96.2189,25947.0
2016-09-09 13:55:00,111.08,111.23,111.08,111.21,23197.0,96.2102,96.3402,96.2102,96.3228,23197.0
2016-09-09 14:00:00,111.2,111.2,110.89,110.92,27035.0,96.3142,96.3142,96.0457,96.0717,27035.0
2016-09-09 14:05:00,110.91,110.98,110.77,110.86,21566.0,96.063,96.1236,95.9417,96.0197,21566.0
2016-09-09 14:10:00,110.86,110.86,110.76,110.83,21309.0,96.0197,96.0197,95.9331,95.9937,21309.0
2016-09-09 14:15:00,110.83,111.02,110.83,111.0,22291.0,95.9937,96.1583,95.9937,96.141,22291.0
2016-09-09 14:20:00,110.99,111.01,110.89,111.0,17316.0,96.1323,96.1496,96.0457,96.141,17316.0
2016-09-09 14:25:00,111.01,111.2,111.01,111.2,14109.0,96.1496,96.3142,96.1496,96.3142,14109.0
2016-09-09 14:30:00,111.2,111.21,111.12,111.17,34802.0,96.3142,96.3228,96.2449,96.2882,34802.0
2016-09-09 14:35:00,111.16,111.22,111.12,111.2,19052.0,96.2795,96.3315,96.2449,96.3142,19052.0
2016-09-09 14:40:00,111.19,111.19,110.98,110.99,15867.0,96.3055,96.3055,96.1236,96.1323,15867.0
2016-09-09 14:45:00,110.99,110.99,110.79,110.84,17809.0,96.1323,96.1323,95.9591,96.0024,17809.0
2016-09-09 14:50:00,110.87,110.96,110.84,110.85,19382.0,96.0284,96.1063,96.0024,96.011,19382.0
2016-09-09 14:55:00,110.85,111.09,110.85,110.99,20017.0,96.011,96.2189,96.011,96.1323,20017.0
2016-09-09 15:00:00,111.0,111.04,110.86,110.87,19106.0,96.141,96.1756,96.0197,96.0284,19106.0
2016-09-09 15:05:00,110.87,110.94,110.81,110.89,22940.0,96.0284,96.089,95.9764,96.0457,22940.0
2016-09-09 15:10:00,110.9,110.93,110.77,110.86,45606.0,96.0543,96.0803,95.9417,96.0197,45606.0
2016-09-09 15:15:00,110.87,111.11,110.85,111.07,23575.0,96.0284,96.2362,96.011,96.2016,23575.0
2016-09-09 15:20:00,111.05,111.09,110.98,111.07,23640.0,96.1843,96.2189,96.1236,96.2016,23640.0
2016-09-09 15:25:00,111.08,111.18,110.98,110.98,27978.0,96.2102,96.2969,96.1236,96.1236,27978.0
2016-09-09 15:30:00,111.0,111.01,110.88,110.94,34150.0,96.141,96.1496,96.037,96.089,34150.0
2016-09-09 15:35:00,110.94,110.94,110.76,110.85,45069.0,96.089,96.089,95.9331,96.011,45069.0
2016-09-09 15:40:00,110.87,110.89,110.64,110.73,67260.0,96.0284,96.0457,95.8291,95.9071,67260.0
2016-09-09 15:45:00,110.75,110.8,110.65,110.75,62110.0,95.9244,95.9677,95.8378,95.9244,62110.0
2016-09-09 15:50:00,110.73,110.79,110.63,110.68,84702.0,95.9071,95.9591,95.8205,95.8638,84702.0
2016-09-09 15:55:00,110.66,110.66,110.36,110.37,208204.0,95.8465,95.8465,95.5866,95.5953,208204.0
2016-09-12 09:30:00,110.22,110.71,110.11,110.63,47885.0,95.4654,95.8898,95.3701,95.8205,47885.0
2016-09-12 09:35:00,110.74,110.79,110.36,110.79,26936.0,95.9158,95.9591,95.5866,95.9591,26936.0
2016-09-12 09:40:00,110.72,110.88,110.55,110.68,19030.0,95.8984,96.037,95.7512,95.8638,19030.0
2016-09-12 09:45:00,110.64,110.72,110.56,110.7,26231.0,95.8291,95.8984,95.7599,95.8811,26231.0
2016-09-12 09:50:00,110.71,111.02,110.7,111.0,26117.0,95.8898,96.1583,95.8811,96.141,26117.0
2016-09-12 09:55:00,111.02,111.3,111.01,111.16,50342.0,96.1583,96.4008,96.1496,96.2795,50342.0
2016-09-12 10:00:00,111.16,111.38,111.1,111.34,44255.0,96.2795,96.4701,96.2276,96.4354,44255.0
2016-09-12 10:05:00,111.35,111.35,111.1,111.1,28984.0,96.4441,96.4441,96.2276,96.2276,28984.0
2016-09-12 10:10:00,111.07,111.15,111.05,111.15,22984.0,96.2016,96.2709,96.1843,96.2709,22984.0
2016-09-12 10:15:00,111.13,111.24,111.04,111.23,13179.0,96.2536,96.3488,96.1756,96.3402,13179.0
2016-09-12 10:20:00,111.22,111.51,111.21,111.37,10758.0,96.3315,96.5827,96.3228,96.4614,10758.0
2016-09-12 10:25:00,111.41,111.52,111.37,111.52,14729.0,96.4961,96.5913,96.4614,96.5913,14729.0
2016-09-12 10:30:00,111.53,111.58,111.39,111.41,16453.0,96.6,96.6433,96.4787,96.4961,16453.0
2016-09-12 10:35:00,111.43,111.43,111.22,111.3,36185.0,96.5134,96.5134,96.3315,96.4008,36185.0
2016-09-12 10:40:00,111.31,111.31,111.24,111.24,12915.0,96.4095,96.4095,96.3488,96.3488,12915.0
2016-09-12 10:45:00,111.26,111.32,111.2,111.31,13092.0,96.3662,96.4181,96.3142,96.4095,13092.0
2016-09-12 10:50:00,111.3,111.31,111.19,111.24,12082.0,96.4008,96.4095,96.3055,96.3488,12082.0
2016-09-12 10:55:00,111.24,111.41,111.24,111.38,13855.0,96.3488,96.4961,96.3488,96.4701,13855.0
2016-09-12 11:00:00,111.39,111.49,111.37,111.49,19976.0,96.4787,96.5654,96.4614,96.5654,19976.0
2016-09-12 11:05:00,111.48,111.49,111.36,111.4,22525.0,96.5567,96.5654,96.4528,96.4874,22525.0
2016-09-12 11:10:00,111.41,111.41,111.13,111.2,15652.0,96.4961,96.4961,96.2536,96.3142,15652.0
2016-09-12 11:15:00,111.22,111.25,111.14,111.23,13760.0,96.3315,96.3575,96.2622,96.3402,13760.0
2016-09-12 11:20:00,111.21,111.22,111.13,111.2,19488.0,96.3228,96.3315,96.2536,96.3142,19488.0
2016-09-12 11:25:00,111.2,111.26,111.19,111.2,25311.0,96.3142,96.3662,96.3055,96.3142,25311.0
2016-09-12 11:30:00,111.2,111.31,111.13,111.31,10977.0,96.3142,96.4095,96.2536,96.4095,10977.0
2016-09-12 11:35:00,111.32,111.5,111.3,111.5,7771.0,96.4181,96.574,96.4008,96.574,7771.0
2016-09-12 11:40:00,111.49,111.6,111.49,111.57,22241.0,96.5654,96.6606,96.5654,96.6347,22241.0
2016-09-12 11:45:00,111.57,111.58,111.44,111.47,29119.0,96.6347,96.6433,96.5221,96.548,29119.0
2016-09-12 11:50:00,111.48,111.49,111.42,111.42,27329.0,96.5567,96.5654,96.5047,96.5047,27329.0
2016-09-12 11:55:00,111.43,111.45,111.28,111.31,21608.0,96.5134,96.5307,96.3835,96.4095,21608.0
2016-09-12 12:00:00,111.31,111.31,111.15,111.23,17826.0,96.4095,96.4095,96.2709,96.3402,17826.0
2016-09-12 12:05:00,111.23,111.41,111.2,111.4,9173.0,96.3402,96.4961,96.3142,96.4874,9173.0
2016-09-12 12:10:00,111.39,111.43,111.3,111.34,7065.0,96.4787,96.5134,96.4008,96.4354,7065.0
2016-09-12 12:15:00,111.34,111.42,111.3,111.3,20377.0,96.4354,96.5047,96.4008,96.4008,20377.0
2016-09-12 12:20:00,111.29,111.34,111.26,111.32,7604.0,96.3921,96.4354,96.3662,96.4181,7604.0
2016-09-12 12:25:00,111.34,111.45,111.31,111.45,10379.0,96.4354,96.5307,96.4095,96.5307,10379.0
2016-09-12 12:30:00,111.46,111.6,111.46,111.56,18443.0,96.5394,96.6606,96.5394,96.626,18443.0
2016-09-12 12:35:00,111.57,111.58,111.49,111.53,12549.0,96.6347,96.6433,96.5654,96.6,12549.0
2016-09-12 12:40:00,111.54,111.54,111.45,111.53,7693.0,96.6087,96.6087,96.5307,96.6,7693.0
2016-09-12 12:45:00,111.52,111.69,111.52,111.69,8385.0,96.5913,96.7386,96.5913,96.7386,8385.0
2016-09-12 12:50:00,111.69,111.89,111.66,111.82,15645.0,96.7386,96.9118,96.7126,96.8512,15645.0
2016-09-12 12:55:00,111.84,111.85,111.75,111.78,8815.0,96.8685,96.8772,96.7906,96.8165,8815.0
2016-09-12 13:00:00,111.78,111.84,111.75,111.83,9480.0,96.8165,96.8685,96.7906,96.8598,9480.0
2016-09-12 13:05:00,111.82,111.89,111.74,111.78,20450.0,96.8512,96.9118,96.7819,96.8165,20450.0
2016-09-12 13:10:00,111.78,111.78,111.7,111.71,16538.0,96.8165,96.8165,96.7473,96.7559,16538.0
2016-09-12 13:15:00,111.71,112.0,111.71,111.77,59065.0,96.7559,97.0071,96.7559,96.8079,59065.0
2016-09-12 13:20:00,111.75,111.84,111.59,111.65,15247.0,96.7906,96.8685,96.652,96.7039,15247.0
2016-09-12 13:25:00,111.64,111.74,111.53,111.53,12729.0,96.6953,96.7819,96.6,96.6,12729.0
2016-09-12 13:30:00,111.57,111.6,111.41,111.47,20157.0,96.6347,96.6606,96.4961,96.548,20157.0
2016-09-12 13:35:00,111.51,111.77,111.44,111.74,17241.0,96.5827,96.8079,96.5221,96.7819,17241.0
2016-09-12 13:40:00,111.74,111.76,111.62,111.74,21335.0,96.7819,96.7992,96.678,96.7819,21335.0
2016-09-12 13:45:00,111.76,112.11,111.75,112.11,14147.0,96.7992,97.1024,96.7906,97.1024,14147.0
2016-09-12 13:50:00,112.09,112.11,112.05,112.09,12785.0,97.085,97.1024,97.0504,97.085,12785.0
2016-09-12 13:55:00,112.08,112.3,112.07,112.3,13661.0,97.0764,97.2669,97.0677,97.2669,13661.0
2016-09-12 14:00:00,112.27,112.52,112.26,112.46,17056.0,97.2409,97.4575,97.2323,97.4055,17056.0
2016-09-12 14:05:00,112.47,112.59,112.39,112.53,15969.0,97.4142,97.5181,97.3449,97.4661,15969.0
2016-09-12 14:10:00,112.53,112.54,112.38,112.52,24894.0,97.4661,97.4748,97.3362,97.4575,24894.0
2016-09-12 14:15:00,112.52,112.59,112.47,112.57,16563.0,97.4575,97.5181,97.4142,97.5008,16563.0
2016-09-12 14:20:00,112.59,112.68,112.55,112.66,14729.0,97.5181,97.5961,97.4835,97.5787,14729.0
2016-09-12 14:25:00,112.68,112.7,112.47,112.5,13024.0,97.5961,97.6134,97.4142,97.4402,13024.0
2016-09-12 14:30:00,112.5,112.6,112.5,112.5,11684.0,97.4402,97.5268,97.4402,97.4402,11684.0
2016-09-12 14:35:00,112.5,112.76,112.49,112.74,21312.0,97.4402,97.6654,97.4315,97.648,21312.0
2016-09-12 14:40:00,112.74,112.81,112.7,112.79,9641.0,97.648,97.7087,97.6134,97.6913,9641.0
2016-09-12 14:45:00,112.78,112.81,112.61,112.67,12813.0,97.6827,97.7087,97.5354,97.5874,12813.0
2016-09-12 14:50:00,112.68,112.77,112.67,112.71,24049.0,97.5961,97.674,97.5874,97.622,24049.0
2016-09-12 14:55:00,112.71,112.72,112.66,112.67,9689.0,97.622,97.6307,97.5787,97.5874,9689.0
2016-09-12 15:00:00,112.68,112.81,112.68,112.77,18673.0,97.5961,97.7087,97.5961,97.674,18673.0
2016-09-12 15:05:00,112.76,112.89,112.75,112.86,16972.0,97.6654,97.778,97.6567,97.752,16972.0
2016-09-12 15:10:00,112.85,112.88,112.77,112.79,21021.0,97.7433,97.7693,97.674,97.6913,21021.0
2016-09-12 15:15:00,112.78,112.79,112.64,112.64,17362.0,97.6827,97.6913,97.5614,97.5614,17362.0
2016-09-12 15:20:00,112.64,112.74,112.57,112.74,31442.0,97.5614,97.648,97.5008,97.648,31442.0
2016-09-12 15:25:00,112.75,112.85,112.75,112.82,21140.0,97.6567,97.7433,97.6567,97.7173,21140.0
2016-09-12 15:30:00,112.82,112.89,112.75,112.76,26614.0,97.7173,97.778,97.6567,97.6654,26614.0
2016-09-12 15:35:00,112.75,112.86,112.72,112.78,35841.0,97.6567,97.752,97.6307,97.6827,35841.0
2016-09-12 15:40:00,112.79,112.96,112.76,112.9,36749.0,97.6913,97.8386,97.6654,97.7866,36749.0
2016-09-12 15:45:00,112.9,112.91,112.72,112.8,54262.0,97.7866,97.7953,97.6307,97.7,54262.0
2016-09-12 15:50:00,112.81,112.82,112.62,112.68,62378.0,97.7087,97.7173,97.5441,97.5961,62378.0
2016-09-12 15:55:00,112.68,112.91,112.67,112.78,94547.0,97.5961,97.7953,97.5874,97.6827,94547.0
2016-09-13 09:30:00,111.58,111.96,111.07,111.67,48221.0,96.6433,96.9724,96.2016,96.7213,48221.0
2016-09-13 09:35:00,111.7,111.7,111.35,111.56,13943.0,96.7473,96.7473,96.4441,96.626,13943.0
2016-09-13 09:40:00,111.54,111.78,111.43,111.58,13736.0,96.6087,96.8165,96.5134,96.6433,13736.0
2016-09-13 09:45:00,111.63,111.64,111.34,111.44,17947.0,96.6866,96.6953,96.4354,96.5221,17947.0
2016-09-13 09:50:00,111.39,111.44,111.1,111.21,19391.0,96.4787,96.5221,96.2276,96.3228,19391.0
2016-09-13 09:55:00,111.23,111.24,110.96,111.05,14665.0,96.3402,96.3488,96.1063,96.1843,14665.0
2016-09-13 10:00:00,111.04,111.11,110.82,110.94,39412.0,96.1756,96.2362,95.9851,96.089,39412.0
2016-09-13 10:05:00,110.95,111.02,110.92,110.95,49185.0,96.0977,96.1583,96.0717,96.0977,49185.0
2016-09-13 10:10:00,110.91,111.06,110.89,111.05,33690.0,96.063,96.1929,96.0457,96.1843,33690.0
2016-09-13 10:15:00,111.03,111.05,110.82,110.82,21517.0,96.1669,96.1843,95.9851,95.9851,21517.0
2016-09-13 10:20:00,110.82,110.86,110.7,110.81,19779.0,95.9851,96.0197,95.8811,95.9764,19779.0
2016-09-13 10:25:00,110.79,110.85,110.61,110.74,17093.0,95.9591,96.011,95.8032,95.9158,17093.0
2016-09-13 10:30:00,110.75,110.98,110.64,110.92,14274.0,95.9244,96.1236,95.8291,96.0717,14274.0
2016-09-13 10:35:00,110.91,110.94,110.77,110.78,6587.0,96.063,96.089,95.9417,95.9504,6587.0
2016-09-13 10:40:00,110.81,110.95,110.74,110.74,9607.0,95.9764,96.0977,95.9158,95.9158,9607.0
2016-09-13 10:45:00,110.74,110.92,110.65,110.69,14336.0,95.9158,96.0717,95.8378,95.8725,14336.0
2016-09-13 10:50:00,110.67,110.72,110.6,110.6,11503.0,95.8551,95.8984,95.7945,95.7945,11503.0
2016-09-13 10:55:00,110.61,110.65,110.53,110.59,15673.0,95.8032,95.8378,95.7339,95.7858,15673.0
2016-09-13 11:00:00,110.59,110.64,110.55,110.62,14256.0,95.7858,95.8291,95.7512,95.8118,14256.0
2016-09-13 11:05:00,110.64,110.66,110.5,110.55,17794.0,95.8291,95.8465,95.7079,95.7512,17794.0
2016-09-13 11:10:00,110.55,110.57,110.38,110.51,19029.0,95.7512,95.7685,95.604,95.7166,19029.0
2016-09-13 11:15:00,110.51,110.57,110.45,110.53,13581.0,95.7166,95.7685,95.6646,95.7339,13581.0
2016-09-13 11:20:00,110.52,110.57,110.47,110.48,16988.0,95.7252,95.7685,95.6819,95.6906,16988.0
2016-09-13 11:25:00,110.48,110.52,110.35,110.38,34058.0,95.6906,95.7252,95.578,95.604,34058.0
2016-09-13 11:30:00,110.38,110.41,110.26,110.33,15536.0,95.604,95.6299,95.5,95.5606,15536.0
2016-09-13 11:35:00,110.37,110.49,110.32,110.32,15802.0,95.5953,95.6992,95.552,95.552,15802.0
2016-09-13 11:40:00,110.31,110.55,110.29,110.52,10861.0,95.5433,95.7512,95.526,95.7252,10861.0
2016-09-13 11:45:00,110.5,110.57,110.38,110.41,9705.0,95.7079,95.7685,95.604,95.6299,9705.0
2016-09-13 11:50:00,110.44,110.58,110.39,110.5,16189.0,95.6559,95.7772,95.6126,95.7079,16189.0
2016-09-13 11:55:00,110.5,110.58,110.41,110.57,13724.0,95.7079,95.7772,95.6299,95.7685,13724.0
2016-09-13 12:00:00,110.58,110.68,110.51,110.52,13626.0,95.7772,95.8638,95.7166,95.7252,13626.0
2016-09-13 12:05:00,110.53,110.73,110.53,110.7,33588.0,95.7339,95.9071,95.7339,95.8811,33588.0
2016-09-13 12:10:00,110.68,111.04,110.68,111.04,26351.0,95.8638,96.1756,95.8638,96.1756,26351.0
2016-09-13 12:15:00,111.02,111.14,110.91,110.91,117345.0,96.1583,96.2622,96.063,96.063,117345.0
2016-09-13 12:20:00,110.93,111.04,110.72,110.72,15465.0,96.0803,96.1756,95.8984,95.8984,15465.0
2016-09-13 12:25:00,110.75,110.75,110.44,110.44,16759.0,95.9244,95.9244,95.6559,95.6559,16759.0
2016-09-13 12:30:00,110.45,110.67,110.39,110.66,51931.0,95.6646,95.8551,95.6126,95.8465,51931.0
2016-09-13 12:35:00,110.63,110.8,110.52,110.68,38482.0,95.8205,95.9677,95.7252,95.8638,38482.0
2016-09-13 12:40:00,110.66,110.66,110.55,110.62,8566.0,95.8465,95.8465,95.7512,95.8118,8566.0
2016-09-13 12:45:00,110.63,110.63,110.51,110.52,6791.0,95.8205,95.8205,95.7166,95.7252,6791.0
2016-09-13 12:50:00,110.51,110.54,110.36,110.36,9479.0,95.7166,95.7425,95.5866,95.5866,9479.0
2016-09-13 12:55:00,110.38,110.38,110.23,110.37,15499.0,95.604,95.604,95.474,95.5953,15499.0
2016-09-13 13:00:00,110.36,110.38,110.17,110.23,11501.0,95.5866,95.604,95.4221,95.474,11501.0
2016-09-13 13:05:00,110.22,110.54,110.2,110.41,31083.0,95.4654,95.7425,95.448,95.6299,31083.0
2016-09-13 13:10:00,110.43,110.48,110.37,110.45,15788.0,95.6473,95.6906,95.5953,95.6646,15788.0
2016-09-13 13:15:00,110.45,110.79,110.45,110.79,9005.0,95.6646,95.9591,95.6646,95.9591,9005.0
2016-09-13 13:20:00,110.81,110.87,110.62,110.64,27654.0,95.9764,96.0284,95.8118,95.8291,27654.0
2016-09-13 13:25:00,110.66,110.88,110.63,110.85,6846.0,95.8465,96.037,95.8205,96.011,6846.0
2016-09-13 13:30:00,110.88,111.01,110.75,110.77,11415.0,96.037,96.1496,95.9244,95.9417,11415.0
2016-09-13 13:35:00,110.79,110.91,110.74,110.83,10639.0,95.9591,96.063,95.9158,95.9937,10639.0
2016-09-13 13:40:00,110.86,110.93,110.66,110.68,5075.0,96.0197,96.0803,95.8465,95.8638,5075.0
2016-09-13 13:45:00,110.69,110.76,110.66,110.73,10873.0,95.8725,95.9331,95.8465,95.9071,10873.0
2016-09-13 13:50:00,110.76,110.78,110.5,110.52,7525.0,95.9331,95.9504,95.7079,95.7252,7525.0
2016-09-13 13:55:00,110.55,110.65,110.47,110.6,10625.0,95.7512,95.8378,95.6819,95.7945,10625.0
2016-09-13 14:00:00,110.58,110.68,110.47,110.62,13496.0,95.7772,95.8638,95.6819,95.8118,13496.0
2016-09-13 14:05:00,110.6,110.68,110.53,110.62,19868.0,95.7945,95.8638,95.7339,95.8118,19868.0
2016-09-13 14:10:00,110.63,110.71,110.52,110.67,14232.0,95.8205,95.8898,95.7252,95.8551,14232.0
2016-09-13 14:15:00,110.66,110.66,110.46,110.59,11268.0,95.8465,95.8465,95.6732,95.7858,11268.0
2016-09-13 14:20:00,110.58,110.59,110.46,110.56,10634.0,95.7772,95.7858,95.6732,95.7599,10634.0
2016-09-13 14:25:00,110.55,110.62,110.48,110.49,15100.0,95.7512,95.8118,95.6906,95.6992,15100.0
2016-09-13 14:30:00,110.48,110.58,110.37,110.49,15749.0,95.6906,95.7772,95.5953,95.6992,15749.0
2016-09-13 14:35:00,110.5,110.6,110.46,110.58,10896.0,95.7079,95.7945,95.6732,95.7772,10896.0
2016-09-13 14:40:00,110.61,110.81,110.59,110.8,15105.0,95.8032,95.9764,95.7858,95.9677,15105.0
2016-09-13 14:45:00,110.78,110.8,110.68,110.71,14345.0,95.9504,95.9677,95.8638,95.8898,14345.0
2016-09-13 14:50:00,110.75,110.8,110.64,110.65,16929.0,95.9244,95.9677,95.8291,95.8378,16929.0
2016-09-13 14:55:00,110.67,110.7,110.55,110.56,18715.0,95.8551,95.8811,95.7512,95.7599,18715.0
2016-09-13 15:00:00,110.5,110.56,110.38,110.39,14699.0,95.7079,95.7599,95.604,95.6126,14699.0
2016-09-13 15:05:00,110.43,110.5,110.37,110.46,15155.0,95.6473,95.7079,95.5953,95.6732,15155.0
2016-09-13 15:10:00,110.46,110.46,110.28,110.38,17853.0,95.6732,95.6732,95.5173,95.604,17853.0
2016-09-13 15:15:00,110.37,110.68,110.36,110.6,18211.0,95.5953,95.8638,95.5866,95.7945,18211.0
2016-09-13 15:20:00,110.6,110.69,110.56,110.56,23363.0,95.7945,95.8725,95.7599,95.7599,23363.0
2016-09-13 15:25:00,110.58,110.79,110.57,110.74,46166.0,95.7772,95.9591,95.7685,95.9158,46166.0
2016-09-13 15:30:00,110.77,110.93,110.71,110.79,23540.0,95.9417,96.0803,95.8898,95.9591,23540.0
2016-09-13 15:35:00,110.78,110.85,110.74,110.85,23860.0,95.9504,96.011,95.9158,96.011,23860.0
2016-09-13 15:40:00,110.85,110.88,110.53,110.6,54844.0,96.011,96.037,95.7339,95.7945,54844.0
2016-09-13 15:45:00,110.6,110.72,110.44,110.71,60392.0,95.7945,95.8984,95.6559,95.8898,60392.0
2016-09-13 15:50:00,110.7,110.99,110.7,110.98,85212.0,95.8811,96.1323,95.8811,96.1236,85212.0
2016-09-13 15:55:00,110.97,110.98,110.53,110.53,128946.0,96.115,96.1236,95.7339,95.7339,128946.0
2016-09-14 09:30:00,110.75,111.46,110.73,111.45,40270.0,95.9244,96.5394,95.9071,96.5307,40270.0
2016-09-14 09:35:00,111.45,111.54,111.1,111.2,13932.0,96.5307,96.6087,96.2276,96.3142,13932.0
2016-09-14 09:40:00,111.15,111.27,110.99,111.14,17402.0,96.2709,96.3748,96.1323,96.2622,17402.0
2016-09-14 09:45:00,111.03,111.03,110.81,110.81,12742.0,96.1669,96.1669,95.9764,95.9764,12742.0
2016-09-14 09:50:00,110.69,110.77,110.42,110.55,22942.0,95.8725,95.9417,95.6386,95.7512,22942.0
2016-09-14 09:55:00,110.53,110.77,110.43,110.68,15139.0,95.7339,95.9417,95.6473,95.8638,15139.0
2016-09-14 10:00:00,110.67,110.75,110.61,110.7,17591.0,95.8551,95.9244,95.8032,95.8811,17591.0
2016-09-14 10:05:00,110.7,110.95,110.68,110.95,18764.0,95.8811,96.0977,95.8638,96.0977,18764.0
2016-09-14 10:10:00,110.91,110.98,110.85,110.98,9045.0,96.063,96.1236,96.011,96.1236,9045.0
2016-09-14 10:15:00,110.95,110.95,110.82,110.83,9611.0,96.0977,96.0977,95.9851,95.9937,9611.0
2016-09-14 10:20:00,110.83,110.95,110.76,110.91,17918.0,95.9937,96.0977,95.9331,96.063,17918.0
2016-09-14 10:25:00,110.91,110.98,110.83,110.83,9126.0,96.063,96.1236,95.9937,95.9937,9126.0
2016-09-14 10:30:00,110.84,110.98,110.83,110.87,14678.0,96.0024,96.1236,95.9937,96.0284,14678.0
2016-09-14 10:35:00,110.91,111.0,110.81,110.85,9604.0,96.063,96.141,95.9764,96.011,9604.0
2016-09-14 10:40:00,110.81,110.83,110.71,110.72,5832.0,95.9764,95.9937,95.8898,95.8984,5832.0
2016-09-14 10:45:00,110.75,110.76,110.59,110.65,9486.0,95.9244,95.9331,95.7858,95.8378,9486.0
2016-09-14 10:50:00,110.67,110.75,110.5,110.53,12404.0,95.8551,95.9244,95.7079,95.7339,12404.0
2016-09-14 10:55:00,110.56,110.57,110.37,110.41,38094.0,95.7599,95.7685,95.5953,95.6299,38094.0
2016-09-14 11:00:00,110.4,110.53,110.32,110.41,57608.0,95.6213,95.7339,95.552,95.6299,57608.0
2016-09-14 11:05:00,110.43,110.44,110.3,110.38,17619.0,95.6473,95.6559,95.5347,95.604,17619.0
2016-09-14 11:10:00,110.35,110.39,110.27,110.31,14243.0,95.578,95.6126,95.5087,95.5433,14243.0
2016-09-14 11:15:00,110.31,110.4,110.26,110.35,25862.0,95.5433,95.6213,95.5,95.578,25862.0
2016-09-14 11:20:00,110.35,110.38,110.26,110.3,28969.0,95.578,95.604,95.5,95.5347,28969.0
2016-09-14 11:25:00,110.3,110.58,110.3,110.43,24395.0,95.5347,95.7772,95.5347,95.6473,24395.0
2016-09-14 11:30:00,110.39,110.42,110.2,110.22,18757.0,95.6126,95.6386,95.448,95.4654,18757.0
2016-09-14 11:35:00,110.2,110.46,110.18,110.42,13187.0,95.448,95.6732,95.4307,95.6386,13187.0
2016-09-14 11:40:00,110.41,110.56,110.28,110.53,14777.0,95.6299,95.7599,95.5173,95.7339,14777.0
2016-09-14 11:45:00,110.56,110.62,110.39,110.45,9800.0,95.7599,95.8118,95.6126,95.6646,9800.0
2016-09-14 11:50:00,110.44,110.57,110.44,110.48,6722.0,95.6559,95.7685,95.6559,95.6906,6722.0
2016-09-14 11:55:00,110.48,110.62,110.45,110.58,8055.0,95.6906,95.8118,95.6646,95.7772,8055.0
2016-09-14 12:00:00,110.63,110.74,110.61,110.72,7846.0,95.8205,95.9158,95.8032,95.8984,7846.0
2016-09-14 12:05:00,110.73,110.78,110.61,110.73,9768.0,95.9071,95.9504,95.8032,95.9071,9768.0
2016-09-14 12:10:00,110.75,110.75,110.67,110.74,5019.0,95.9244,95.9244,95.8551,95.9158,5019.0
2016-09-14 12:15:00,110.74,110.86,110.74,110.83,4352.0,95.9158,96.0197,95.9158,95.9937,4352.0
2016-09-14 12:20:00,110.83,110.86,110.7,110.71,4276.0,95.9937,96.0197,95.8811,95.8898,4276.0
2016-09-14 12:25:00,110.72,110.83,110.72,110.73,3367.0,95.8984,95.9937,95.8984,95.9071,3367.0
2016-09-14 12:30:00,110.74,110.79,110.64,110.64,11400.0,95.9158,95.9591,95.8291,95.8291,11400.0
2016-09-14 12:35:00,110.63,110.77,110.6,110.6,6203.0,95.8205,95.9417,95.7945,95.7945,6203.0
2016-09-14 12:40:00,110.58,110.64,110.54,110.6,6350.0,95.7772,95.8291,95.7425,95.7945,6350.0
2016-09-14 12:45:00,110.64,110.69,110.39,110.61,25218.0,95.8291,95.8725,95.6126,95.8032,25218.0
2016-09-14 12:50:00,110.62,110.62,110.54,110.54,11948.0,95.8118,95.8118,95.7425,95.7425,11948.0
2016-09-14 12:55:00,110.52,110.65,110.49,110.62,3608.0,95.7252,95.8378,95.6992,95.8118,3608.0
2016-09-14 13:00:00,110.61,110.76,110.57,110.72,5738.0,95.8032,95.9331,95.7685,95.8984,5738.0
2016-09-14 13:05:00,110.75,110.77,110.6,110.76,6529.0,95.9244,95.9417,95.7945,95.9331,6529.0
2016-09-14 13:10:00,110.76,110.77,110.66,110.7,4807.0,95.9331,95.9417,95.8465,95.8811,4807.0
2016-09-14 13:15:00,110.7,110.78,110.65,110.65,6341.0,95.8811,95.9504,95.8378,95.8378,6341.0
2016-09-14 13:20:00,110.64,110.8,110.57,110.8,8044.0,95.8291,95.9677,95.7685,95.9677,8044.0
2016-09-14 13:25:00,110.83,110.83,110.73,110.76,4008.0,95.9937,95.9937,95.9071,95.9331,4008.0
2016-09-14 13:30:00,110.81,110.83,110.72,110.77,14873.0,95.9764,95.9937,95.8984,95.9417,14873.0
2016-09-14 13:35:00,110.76,110.76,110.6,110.68,6342.0,95.9331,95.9331,95.7945,95.8638,6342.0
2016-09-14 13:40:00,110.67,110.74,110.58,110.7,22973.0,95.8551,95.9158,95.7772,95.8811,22973.0
2016-09-14 13:45:00,110.69,110.71,110.5,110.5,8990.0,95.8725,95.8898,95.7079,95.7079,8990.0
2016-09-14 13:50:00,110.44,110.58,110.42,110.51,10050.0,95.6559,95.7772,95.6386,95.7166,10050.0
2016-09-14 13:55:00,110.5,110.55,110.42,110.45,6992.0,95.7079,95.7512,95.6386,95.6646,6992.0
2016-09-14 14:00:00,110.44,110.45,110.28,110.31,20261.0,95.6559,95.6646,95.5173,95.5433,20261.0
2016-09-14 14:05:00,110.33,110.38,110.1,110.13,18564.0,95.5606,95.604,95.3614,95.3874,18564.0
2016-09-14 14:10:00,110.13,110.16,109.9,109.93,34174.0,95.3874,95.4134,95.1882,95.2142,34174.0
2016-09-14 14:15:00,109.92,110.17,109.87,110.09,41073.0,95.2055,95.4221,95.1622,95.3528,41073.0
2016-09-14 14:20:00,110.07,110.15,109.98,110.12,14140.0,95.3355,95.4047,95.2575,95.3788,14140.0
2016-09-14 14:25:00,110.09,110.1,109.9,110.0,49336.0,95.3528,95.3614,95.1882,95.2748,49336.0
2016-09-14 14:30:00,109.99,110.0,109.82,109.84,51624.0,95.2662,95.2748,95.1189,95.1362,51624.0
2016-09-14 14:35:00,109.87,109.9,109.84,109.85,27000.0,95.1622,95.1882,95.1362,95.1449,27000.0
2016-09-14 14:40:00,109.85,110.0,109.82,109.94,43935.0,95.1449,95.2748,95.1189,95.2229,43935.0
2016-09-14 14:45:00,109.94,109.94,109.71,109.75,27707.0,95.2229,95.2229,95.0236,95.0583,27707.0
2016-09-14 14:50:00,109.75,109.95,109.74,109.82,21690.0,95.0583,95.2315,95.0496,95.1189,21690.0
2016-09-14 14:55:00,109.82,110.0,109.82,109.89,42242.0,95.1189,95.2748,95.1189,95.1795,42242.0
2016-09-14 15:00:00,109.89,109.96,109.8,109.86,26996.0,95.1795,95.2402,95.1016,95.1536,26996.0
2016-09-14 15:05:00,109.88,109.88,109.73,109.81,19723.0,95.1709,95.1709,95.041,95.1103,19723.0
2016-09-14 15:10:00,109.82,109.83,109.54,109.58,46453.0,95.1189,95.1276,94.8764,94.911,46453.0
2016-09-14 15:15:00,109.59,109.63,109.45,109.48,35078.0,94.9197,94.9544,94.7984,94.8244,35078.0
2016-09-14 15:20:00,109.48,109.55,109.29,109.34,62220.0,94.8244,94.8851,94.6599,94.7032,62220.0
2016-09-14 15:25:00,109.36,109.49,109.34,109.37,45842.0,94.7205,94.8331,94.7032,94.7292,45842.0
2016-09-14 15:30:00,109.37,109.56,109.37,109.55,36193.0,94.7292,94.8937,94.7292,94.8851,36193.0
2016-09-14 15:35:00,109.56,109.64,109.55,109.56,30482.0,94.8937,94.963,94.8851,94.8937,30482.0
2016-09-14 15:40:00,109.55,109.77,109.54,109.73,35260.0,94.8851,95.0756,94.8764,95.041,35260.0
2016-09-14 15:45:00,109.71,109.82,109.67,109.8,57402.0,95.0236,95.1189,94.989,95.1016,57402.0
2016-09-14 15:50:00,109.79,109.81,109.59,109.79,76993.0,95.0929,95.1103,94.9197,95.0929,76993.0
2016-09-14 15:55:00,109.78,109.83,109.64,109.83,150956.0,95.0843,95.1276,94.963,95.1276,150956.0
2016-09-15 09:30:00,109.35,109.81,109.11,109.34,125939.0,94.7118,95.1103,94.504,94.7032,125939.0
2016-09-15 09:35:00,109.4,109.57,109.18,109.3,47996.0,94.7551,94.9024,94.5646,94.6685,47996.0
2016-09-15 09:40:00,109.26,109.47,109.14,109.21,39572.0,94.6339,94.8158,94.5299,94.5906,39572.0
2016-09-15 09:45:00,109.18,109.41,109.0,109.38,37362.0,94.5646,94.7638,94.4087,94.7378,37362.0
2016-09-15 09:50:00,109.34,109.41,109.06,109.09,29056.0,94.7032,94.7638,94.4607,94.4866,29056.0
2016-09-15 09:55:00,109.11,109.28,109.04,109.15,66264.0,94.504,94.6512,94.4433,94.5386,66264.0
2016-09-15 10:00:00,109.14,109.26,108.83,109.03,88716.0,94.5299,94.6339,94.2614,94.4347,88716.0
2016-09-15 10:05:00,109.06,109.56,109.03,109.55,38707.0,94.4607,94.8937,94.4347,94.8851,38707.0
2016-09-15 10:10:00,109.53,109.73,109.5,109.65,39277.0,94.8677,95.041,94.8418,94.9717,39277.0
2016-09-15 10:15:00,109.65,109.92,109.62,109.9,73261.0,94.9717,95.2055,94.9457,95.1882,73261.0
2016-09-15 10:20:00,109.92,110.05,109.83,110.01,70287.0,95.2055,95.3181,95.1276,95.2835,70287.0
2016-09-15 10:25:00,110.01,110.21,110.0,110.2,40355.0,95.2835,95.4567,95.2748,95.448,40355.0
2016-09-15 10:30:00,110.2,110.34,110.17,110.29,42401.0,95.448,95.5693,95.4221,95.526,42401.0
2016-09-15 10:35:00,110.28,110.28,110.01,110.11,30361.0,95.5173,95.5173,95.2835,95.3701,30361.0
2016-09-15 10:40:00,110.15,110.18,109.99,110.02,20101.0,95.4047,95.4307,95.2662,95.2921,20101.0
2016-09-15 10:45:00,110.03,110.22,110.0,110.22,23317.0,95.3008,95.4654,95.2748,95.4654,23317.0
2016-09-15 10:50:00,110.21,110.58,110.21,110.56,24778.0,95.4567,95.7772,95.4567,95.7599,24778.0
2016-09-15 10:55:00,110.59,110.59,110.4,110.51,16217.0,95.7858,95.7858,95.6213,95.7166,16217.0
2016-09-15 11:00:00,110.52,110.68,110.52,110.64,19615.0,95.7252,95.8638,95.7252,95.8291,19615.0
2016-09-15 11:05:00,110.63,110.73,110.47,110.48,22511.0,95.8205,95.9071,95.6819,95.6906,22511.0
2016-09-15 11:10:00,110.47,110.52,110.33,110.44,56072.0,95.6819,95.7252,95.5606,95.6559,56072.0
2016-09-15 11:15:00,110.47,110.47,110.34,110.4,21332.0,95.6819,95.6819,95.5693,95.6213,21332.0
2016-09-15 11:20:00,110.39,110.5,110.35,110.47,59966.0,95.6126,95.7079,95.578,95.6819,59966.0
2016-09-15 11:25:00,110.49,110.84,110.48,110.79,35676.0,95.6992,96.0024,95.6906,95.9591,35676.0
2016-09-15 11:30:00,110.8,110.9,110.72,110.85,17773.0,95.9677,96.0543,95.8984,96.011,17773.0
2016-09-15 11:35:00,110.88,110.95,110.86,110.93,21899.0,96.037,96.0977,96.0197,96.0803,21899.0
2016-09-15 11:40:00,110.93,111.04,110.87,110.91,16231.0,96.0803,96.1756,96.0284,96.063,16231.0
2016-09-15 11:45:00,110.92,111.0,110.87,110.88,28930.0,96.0717,96.141,96.0284,96.037,28930.0
2016-09-15 11:50:00,110.88,111.1,110.87,111.03,10210.0,96.037,96.2276,96.0284,96.1669,10210.0
2016-09-15 11:55:00,111.03,111.03,110.92,110.92,15578.0,96.1669,96.1669,96.0717,96.0717,15578.0
2016-09-15 12:00:00,110.95,111.02,110.92,111.02,6792.0,96.0977,96.1583,96.0717,96.1583,6792.0
2016-09-15 12:05:00,111.03,111.06,110.92,110.92,11115.0,96.1669,96.1929,96.0717,96.0717,11115.0
2016-09-15 12:10:00,110.92,110.92,110.7,110.7,13535.0,96.0717,96.0717,95.8811,95.8811,13535.0
2016-09-15 12:15:00,110.68,110.81,110.61,110.8,39572.0,95.8638,95.9764,95.8032,95.9677,39572.0
2016-09-15 12:20:00,110.81,110.84,110.72,110.75,22030.0,95.9764,96.0024,95.8984,95.9244,22030.0
2016-09-15 12:25:00,110.73,110.73,110.63,110.71,11559.0,95.9071,95.9071,95.8205,95.8898,11559.0
2016-09-15 12:30:00,110.72,110.93,110.7,110.7,18652.0,95.8984,96.0803,95.8811,95.8811,18652.0
2016-09-15 12:35:00,110.67,110.67,110.53,110.53,11541.0,95.8551,95.8551,95.7339,95.7339,11541.0
2016-09-15 12:40:00,110.54,110.55,110.41,110.43,17120.0,95.7425,95.7512,95.6299,95.6473,17120.0
2016-09-15 12:45:00,110.46,110.54,110.4,110.54,17969.0,95.6732,95.7425,95.6213,95.7425,17969.0
2016-09-15 12:50:00,110.51,110.65,110.5,110.65,8528.0,95.7166,95.8378,95.7079,95.8378,8528.0
2016-09-15 12:55:00,110.66,110.79,110.65,110.73,9237.0,95.8465,95.9591,95.8378,95.9071,9237.0
2016-09-15 13:00:00,110.73,110.94,110.73,110.89,9278.0,95.9071,96.089,95.9071,96.0457,9278.0
2016-09-15 13:05:00,110.9,110.94,110.85,110.92,8519.0,96.0543,96.089,96.011,96.0717,8519.0
2016-09-15 13:10:00,110.91,110.91,110.69,110.69,7854.0,96.063,96.063,95.8725,95.8725,7854.0
2016-09-15 13:15:00,110.68,110.91,110.68,110.91,9176.0,95.8638,96.063,95.8638,96.063,9176.0
2016-09-15 13:20:00,110.91,110.91,110.8,110.87,8846.0,96.063,96.063,95.9677,96.0284,8846.0
2016-09-15 13:25:00,110.87,110.96,110.81,110.87,29322.0,96.0284,96.1063,95.9764,96.0284,29322.0
2016-09-15 13:30:00,110.89,111.02,110.88,111.02,6533.0,96.0457,96.1583,96.037,96.1583,6533.0
2016-09-15 13:35:00,111.02,111.03,110.95,110.95,12745.0,96.1583,96.1669,96.0977,96.0977,12745.0
2016-09-15 13:40:00,110.96,111.06,110.95,111.06,30004.0,96.1063,96.1929,96.0977,96.1929,30004.0
2016-09-15 13:45:00,111.04,111.42,111.03,111.31,28706.0,96.1756,96.5047,96.1669,96.4095,28706.0
2016-09-15 13:50:00,111.31,111.31,111.13,111.19,24560.0,96.4095,96.4095,96.2536,96.3055,24560.0
2016-09-15 13:55:00,111.19,111.22,111.13,111.2,6834.0,96.3055,96.3315,96.2536,96.3142,6834.0
2016-09-15 14:00:00,111.21,111.25,111.14,111.17,8356.0,96.3228,96.3575,96.2622,96.2882,8356.0
2016-09-15 14:05:00,111.18,111.18,111.06,111.11,14389.0,96.2969,96.2969,96.1929,96.2362,14389.0
2016-09-15 14:10:00,111.09,111.13,111.04,111.06,11337.0,96.2189,96.2536,96.1756,96.1929,11337.0
2016-09-15 14:15:00,111.07,111.37,111.05,111.36,33019.0,96.2016,96.4614,96.1843,96.4528,33019.0
2016-09-15 14:20:00,111.37,111.39,111.27,111.33,9450.0,96.4614,96.4787,96.3748,96.4268,9450.0
2016-09-15 14:25:00,111.34,111.34,111.19,111.29,10886.0,96.4354,96.4354,96.3055,96.3921,10886.0
2016-09-15 14:30:00,111.29,111.32,111.21,111.26,7181.0,96.3921,96.4181,96.3228,96.3662,7181.0
2016-09-15 14:35:00,111.25,111.25,111.17,111.22,16811.0,96.3575,96.3575,96.2882,96.3315,16811.0
2016-09-15 14:40:00,111.21,111.26,111.16,111.18,13245.0,96.3228,96.3662,96.2795,96.2969,13245.0
2016-09-15 14:45:00,111.21,111.23,111.13,111.22,13461.0,96.3228,96.3402,96.2536,96.3315,13461.0
2016-09-15 14:50:00,111.22,111.27,111.16,111.27,11008.0,96.3315,96.3748,96.2795,96.3748,11008.0
2016-09-15 14:55:00,111.27,111.36,111.27,111.33,13784.0,96.3748,96.4528,96.3748,96.4268,13784.0
2016-09-15 15:00:00,111.34,111.4,111.31,111.33,14265.0,96.4354,96.4874,96.4095,96.4268,14265.0
2016-09-15 15:05:00,111.33,111.37,111.3,111.31,12060.0,96.4268,96.4614,96.4008,96.4095,12060.0
2016-09-15 15:10:00,111.32,111.32,111.16,111.17,20440.0,96.4181,96.4181,96.2795,96.2882,20440.0
2016-09-15 15:15:00,111.16,111.17,110.93,110.97,27587.0,96.2795,96.2882,96.0803,96.115,27587.0
2016-09-15 15:20:00,110.98,111.01,110.84,110.87,30422.0,96.1236,96.1496,96.0024,96.0284,30422.0
2016-09-15 15:25:00,110.87,110.95,110.85,110.89,45148.0,96.0284,96.0977,96.011,96.0457,45148.0
2016-09-15 15:30:00,110.88,110.89,110.81,110.82,51299.0,96.037,96.0457,95.9764,95.9851,51299.0
2016-09-15 15:35:00,110.82,110.92,110.74,110.92,50542.0,95.9851,96.0717,95.9158,96.0717,50542.0
2016-09-15 15:40:00,110.9,110.98,110.85,110.89,38201.0,96.0543,96.1236,96.011,96.0457,38201.0
2016-09-15 15:45:00,110.9,110.98,110.75,110.76,81604.0,96.0543,96.1236,95.9244,95.9331,81604.0
2016-09-15 15:50:00,110.76,110.78,110.7,110.74,85395.0,95.9331,95.9504,95.8811,95.9158,85395.0
2016-09-15 15:55:00,110.75,110.76,110.65,110.72,102659.0,95.9244,95.9331,95.8378,95.8984,102659.0
2016-09-16 09:30:00,110.33,110.49,109.77,109.77,472682.0,95.5606,95.6992,95.0756,95.0756,472682.0
2016-09-16 09:35:00,109.9,110.19,109.79,110.07,14467.0,95.1882,95.4394,95.0929,95.3355,14467.0
2016-09-16 09:40:00,110.1,110.1,109.91,110.04,21424.0,95.3614,95.3614,95.1969,95.3095,21424.0
2016-09-16 09:45:00,110.03,110.09,109.92,109.99,13823.0,95.3008,95.3528,95.2055,95.2662,13823.0
2016-09-16 09:50:00,109.96,109.98,109.73,109.76,23678.0,95.2402,95.2575,95.041,95.067,23678.0
2016-09-16 09:55:00,109.77,109.83,109.72,109.76,13713.0,95.0756,95.1276,95.0323,95.067,13713.0
2016-09-16 10:00:00,109.77,109.77,109.33,109.35,19687.0,95.0756,95.0756,94.6945,94.7118,19687.0
2016-09-16 10:05:00,109.36,109.47,109.29,109.39,21907.0,94.7205,94.8158,94.6599,94.7465,21907.0
2016-09-16 10:10:00,109.4,109.41,109.12,109.22,21655.0,94.7551,94.7638,94.5126,94.5992,21655.0
2016-09-16 10:15:00,109.19,109.62,109.18,109.57,15241.0,94.5733,94.9457,94.5646,94.9024,15241.0
2016-09-16 10:20:00,109.57,109.72,109.54,109.64,13002.0,94.9024,95.0323,94.8764,94.963,13002.0
2016-09-16 10:25:00,109.6,109.6,109.39,109.58,11030.0,94.9284,94.9284,94.7465,94.911,11030.0
2016-09-16 10:30:00,109.56,109.66,109.54,109.62,8838.0,94.8937,94.9803,94.8764,94.9457,8838.0
2016-09-16 10:35:00,109.61,109.98,109.61,109.93,19598.0,94.937,95.2575,94.937,95.2142,19598.0
2016-09-16 10:40:00,109.95,110.13,109.9,110.07,18119.0,95.2315,95.3874,95.1882,95.3355,18119.0
2016-09-16 10:45:00,110.07,110.15,110.0,110.12,12089.0,95.3355,95.4047,95.2748,95.3788,12089.0
2016-09-16 10:50:00,110.09,110.09,109.93,109.94,18963.0,95.3528,95.3528,95.2142,95.2229,18963.0
2016-09-16 10:55:00,109.94,110.0,109.87,109.89,32888.0,95.2229,95.2748,95.1622,95.1795,32888.0
2016-09-16 11:00:00,109.89,109.98,109.81,109.93,18813.0,95.1795,95.2575,95.1103,95.2142,18813.0
2016-09-16 11:05:00,109.93,109.99,109.89,109.91,21920.0,95.2142,95.2662,95.1795,95.1969,21920.0
2016-09-16 11:10:00,109.9,109.9,109.74,109.77,25592.0,95.1882,95.1882,95.0496,95.0756,25592.0
2016-09-16 11:15:00,109.75,109.82,109.59,109.61,22350.0,95.0583,95.1189,94.9197,94.937,22350.0
2016-09-16 11:20:00,109.62,109.78,109.61,109.75,22161.0,94.9457,95.0843,94.937,95.0583,22161.0
2016-09-16 11:25:00,109.73,109.73,109.57,109.58,25419.0,95.041,95.041,94.9024,94.911,25419.0
2016-09-16 11:30:00,109.6,109.7,109.58,109.67,9259.0,94.9284,95.015,94.911,94.989,9259.0
2016-09-16 11:35:00,109.67,109.8,109.63,109.74,8699.0,94.989,95.1016,94.9544,95.0496,8699.0
2016-09-16 11:40:00,109.76,109.91,109.73,109.9,14384.0,95.067,95.1969,95.041,95.1882,14384.0
2016-09-16 11:45:00,109.88,109.89,109.77,109.86,24268.0,95.1709,95.1795,95.0756,95.1536,24268.0
2016-09-16 11:50:00,109.86,109.87,109.77,109.77,7293.0,95.1536,95.1622,95.0756,95.0756,7293.0
2016-09-16 11:55:00,109.75,109.86,109.72,109.84,12469.0,95.0583,95.1536,95.0323,95.1362,12469.0
2016-09-16 12:00:00,109.85,109.91,109.78,109.87,16896.0,95.1449,95.1969,95.0843,95.1622,16896.0
2016-09-16 12:05:00,109.88,110.09,109.86,110.07,13829.0,95.1709,95.3528,95.1536,95.3355,13829.0
2016-09-16 12:10:00,110.05,110.08,109.92,109.92,15532.0,95.3181,95.3441,95.2055,95.2055,15532.0
2016-09-16 12:15:00,109.94,110.06,109.93,110.0,16424.0,95.2229,95.3268,95.2142,95.2748,16424.0
2016-09-16 12:20:00,110.01,110.11,110.0,110.08,8540.0,95.2835,95.3701,95.2748,95.3441,8540.0
2016-09-16 12:25:00,110.09,110.09,109.91,110.02,21630.0,95.3528,95.3528,95.1969,95.2921,21630.0
2016-09-16 12:30:00,110.03,110.09,109.98,110.03,18903.0,95.3008,95.3528,95.2575,95.3008,18903.0
2016-09-16 12:35:00,110.02,110.09,109.99,110.02,12005.0,95.2921,95.3528,95.2662,95.2921,12005.0
2016-09-16 12:40:00,109.98,110.01,109.82,109.89,12385.0,95.2575,95.2835,95.1189,95.1795,12385.0
2016-09-16 12:45:00,109.9,109.98,109.85,109.97,11017.0,95.1882,95.2575,95.1449,95.2488,11017.0
2016-09-16 12:50:00,109.96,110.04,109.91,110.0,10249.0,95.2402,95.3095,95.1969,95.2748,10249.0
2016-09-16 12:55:00,109.99,109.99,109.83,109.83,8889.0,95.2662,95.2662,95.1276,95.1276,8889.0
2016-09-16 13:00:00,109.82,109.86,109.77,109.86,11993.0,95.1189,95.1536,95.0756,95.1536,11993.0
2016-09-16 13:05:00,109.85,109.85,109.74,109.77,4950.0,95.1449,95.1449,95.0496,95.0756,4950.0
2016-09-16 13:10:00,109.77,109.78,109.67,109.67,15336.0,95.0756,95.0843,94.989,94.989,15336.0
2016-09-16 13:15:00,109.64,109.69,109.61,109.62,22347.0,94.963,95.0063,94.937,94.9457,22347.0
2016-09-16 13:20:00,109.61,109.73,109.56,109.71,9695.0,94.937,95.041,94.8937,95.0236,9695.0
2016-09-16 13:25:00,109.71,109.72,109.65,109.65,5451.0,95.0236,95.0323,94.9717,94.9717,5451.0
2016-09-16 13:30:00,109.65,109.71,109.58,109.58,4963.0,94.9717,95.0236,94.911,94.911,4963.0
2016-09-16 13:35:00,109.58,109.68,109.54,109.66,7098.0,94.911,94.9977,94.8764,94.9803,7098.0
2016-09-16 13:40:00,109.63,109.68,109.53,109.54,7058.0,94.9544,94.9977,94.8677,94.8764,7058.0
2016-09-16 13:45:00,109.52,109.58,109.42,109.58,21399.0,94.8591,94.911,94.7725,94.911,21399.0
2016-09-16 13:50:00,109.59,109.67,109.55,109.63,10239.0,94.9197,94.989,94.8851,94.9544,10239.0
2016-09-16 13:55:00,109.63,109.72,109.6,109.71,11101.0,94.9544,95.0323,94.9284,95.0236,11101.0
2016-09-16 14:00:00,109.68,109.7,109.6,109.69,15650.0,94.9977,95.015,94.9284,95.0063,15650.0
2016-09-16 14:05:00,109.72,109.91,109.72,109.9,13100.0,95.0323,95.1969,95.0323,95.1882,13100.0
2016-09-16 14:10:00,109.9,109.93,109.81,109.88,15776.0,95.1882,95.2142,95.1103,95.1709,15776.0
2016-09-16 14:15:00,109.88,109.88,109.78,109.81,10032.0,95.1709,95.1709,95.0843,95.1103,10032.0
2016-09-16 14:20:00,109.83,109.95,109.83,109.89,15260.0,95.1276,95.2315,95.1276,95.1795,15260.0
2016-09-16 14:25:00,109.88,109.97,109.84,109.95,17067.0,95.1709,95.2488,95.1362,95.2315,17067.0
2016-09-16 14:30:00,109.95,110.09,109.95,110.03,16370.0,95.2315,95.3528,95.2315,95.3008,16370.0
2016-09-16 14:35:00,110.01,110.09,110.0,110.07,15143.0,95.2835,95.3528,95.2748,95.3355,15143.0
2016-09-16 14:40:00,110.07,110.19,109.98,110.17,22909.0,95.3355,95.4394,95.2575,95.4221,22909.0
2016-09-16 14:45:00,110.16,110.16,110.03,110.04,16507.0,95.4134,95.4134,95.3008,95.3095,16507.0
2016-09-16 14:50:00,110.04,110.11,110.0,110.04,17688.0,95.3095,95.3701,95.2748,95.3095,17688.0
2016-09-16 14:55:00,110.02,110.03,109.9,109.95,18083.0,95.2921,95.3008,95.1882,95.2315,18083.0
2016-09-16 15:00:00,109.94,110.11,109.92,110.01,34888.0,95.2229,95.3701,95.2055,95.2835,34888.0
2016-09-16 15:05:00,110.02,110.11,109.98,110.05,12043.0,95.2921,95.3701,95.2575,95.3181,12043.0
2016-09-16 15:10:00,110.02,110.03,109.93,110.0,15182.0,95.2921,95.3008,95.2142,95.2748,15182.0
2016-09-16 15:15:00,109.99,110.0,109.94,109.96,13062.0,95.2662,95.2748,95.2229,95.2402,13062.0
2016-09-16 15:20:00,109.96,110.08,109.95,110.01,16375.0,95.2402,95.3441,95.2315,95.2835,16375.0
2016-09-16 15:25:00,110.01,110.06,109.99,110.02,19150.0,95.2835,95.3268,95.2662,95.2921,19150.0
2016-09-16 15:30:00,110.02,110.24,110.02,110.17,23307.0,95.2921,95.4827,95.2921,95.4221,23307.0
2016-09-16 15:35:00,110.17,110.18,110.02,110.11,33370.0,95.4221,95.4307,95.2921,95.3701,33370.0
2016-09-16 15:40:00,110.09,110.11,109.98,109.99,47923.0,95.3528,95.3701,95.2575,95.2662,47923.0
2016-09-16 15:45:00,109.98,110.07,109.96,110.05,52279.0,95.2575,95.3355,95.2402,95.3181,52279.0
2016-09-16 15:50:00,110.05,110.08,109.97,110.0,52550.0,95.3181,95.3441,95.2488,95.2748,52550.0
2016-09-16 15:55:00,109.98,110.0,109.83,109.88,101206.0,95.2575,95.2748,95.1276,95.1709,101206.0
2016-09-19 09:30:00,110.61,110.81,110.41,110.45,38146.0,95.8032,95.9764,95.6299,95.6646,38146.0
2016-09-19 09:35:00,110.49,110.79,110.49,110.71,14630.0,95.6992,95.9591,95.6992,95.8898,14630.0
2016-09-19 09:40:00,110.74,110.79,110.69,110.69,29865.0,95.9158,95.9591,95.8725,95.8725,29865.0
2016-09-19 09:45:00,110.71,110.94,110.69,110.92,15615.0,95.8898,96.089,95.8725,96.0717,15615.0
2016-09-19 09:50:00,110.92,110.99,110.92,110.95,7495.0,96.0717,96.1323,96.0717,96.0977,7495.0
2016-09-19 09:55:00,110.95,111.28,110.95,111.19,28837.0,96.0977,96.3835,96.0977,96.3055,28837.0
2016-09-19 10:00:00,111.2,111.25,111.1,111.23,14399.0,96.3142,96.3575,96.2276,96.3402,14399.0
2016-09-19 10:05:00,111.19,111.21,111.07,111.14,10142.0,96.3055,96.3228,96.2016,96.2622,10142.0
2016-09-19 10:10:00,111.15,111.17,111.09,111.09,6624.0,96.2709,96.2882,96.2189,96.2189,6624.0
2016-09-19 10:15:00,111.1,111.12,111.05,111.07,9088.0,96.2276,96.2449,96.1843,96.2016,9088.0
2016-09-19 10:20:00,111.08,111.15,110.97,111.01,6710.0,96.2102,96.2709,96.115,96.1496,6710.0
2016-09-19 10:25:00,110.99,110.99,110.76,110.78,4549.0,96.1323,96.1323,95.9331,95.9504,4549.0
2016-09-19 10:30:00,110.83,111.01,110.83,110.94,5063.0,95.9937,96.1496,95.9937,96.089,5063.0
2016-09-19 10:35:00,110.94,110.94,110.79,110.84,5004.0,96.089,96.089,95.9591,96.0024,5004.0
2016-09-19 10:40:00,110.84,110.84,110.79,110.79,3824.0,96.0024,96.0024,95.9591,95.9591,3824.0
2016-09-19 10:45:00,110.76,110.79,110.55,110.55,19474.0,95.9331,95.9591,95.7512,95.7512,19474.0
2016-09-19 10:50:00,110.55,110.62,110.52,110.56,11081.0,95.7512,95.8118,95.7252,95.7599,11081.0
2016-09-19 10:55:00,110.54,110.58,110.41,110.51,34020.0,95.7425,95.7772,95.6299,95.7166,34020.0
2016-09-19 11:00:00,110.52,110.63,110.46,110.59,20903.0,95.7252,95.8205,95.6732,95.7858,20903.0
2016-09-19 11:05:00,110.56,110.84,110.56,110.8,12404.0,95.7599,96.0024,95.7599,95.9677,12404.0
2016-09-19 11:10:00,110.8,110.86,110.75,110.83,9564.0,95.9677,96.0197,95.9244,95.9937,9564.0
2016-09-19 11:15:00,110.81,110.86,110.72,110.74,14802.0,95.9764,96.0197,95.8984,95.9158,14802.0
2016-09-19 11:20:00,110.74,110.78,110.64,110.64,9818.0,95.9158,95.9504,95.8291,95.8291,9818.0
2016-09-19 11:25:00,110.67,110.72,110.65,110.69,9378.0,95.8551,95.8984,95.8378,95.8725,9378.0
2016-09-19 11:30:00,110.7,110.78,110.7,110.77,12315.0,95.8811,95.9504,95.8811,95.9417,12315.0
2016-09-19 11:35:00,110.79,110.82,110.76,110.81,14090.0,95.9591,95.9851,95.9331,95.9764,14090.0
2016-09-19 11:40:00,110.82,110.82,110.7,110.74,15471.0,95.9851,95.9851,95.8811,95.9158,15471.0
2016-09-19 11:45:00,110.73,110.8,110.67,110.68,13693.0,95.9071,95.9677,95.8551,95.8638,13693.0
2016-09-19 11:50:00,110.68,110.78,110.67,110.73,9635.0,95.8638,95.9504,95.8551,95.9071,9635.0
2016-09-19 11:55:00,110.75,110.75,110.63,110.66,7645.0,95.9244,95.9244,95.8205,95.8465,7645.0
2016-09-19 12:00:00,110.68,110.75,110.67,110.7,9389.0,95.8638,95.9244,95.8551,95.8811,9389.0
2016-09-19 12:05:00,110.73,110.78,110.73,110.74,10646.0,95.9071,95.9504,95.9071,95.9158,10646.0
2016-09-19 12:10:00,110.75,110.75,110.44,110.52,17206.0,95.9244,95.9244,95.6559,95.7252,17206.0
2016-09-19 12:15:00,110.5,110.5,110.26,110.38,12096.0,95.7079,95.7079,95.5,95.604,12096.0
2016-09-19 12:20:00,110.36,110.45,110.34,110.42,7073.0,95.5866,95.6646,95.5693,95.6386,7073.0
2016-09-19 12:25:00,110.42,110.55,110.42,110.55,6394.0,95.6386,95.7512,95.6386,95.7512,6394.0
2016-09-19 12:30:00,110.53,110.6,110.49,110.55,9733.0,95.7339,95.7945,95.6992,95.7512,9733.0
2016-09-19 12:35:00,110.56,110.62,110.52,110.61,10266.0,95.7599,95.8118,95.7252,95.8032,10266.0
2016-09-19 12:40:00,110.61,110.68,110.59,110.67,9944.0,95.8032,95.8638,95.7858,95.8551,9944.0
2016-09-19 12:45:00,110.68,110.73,110.57,110.58,7548.0,95.8638,95.9071,95.7685,95.7772,7548.0
2016-09-19 12:50:00,110.57,110.68,110.56,110.62,9723.0,95.7685,95.8638,95.7599,95.8118,9723.0
2016-09-19 12:55:00,110.63,110.7,110.53,110.58,11308.0,95.8205,95.8811,95.7339,95.7772,11308.0
2016-09-19 13:00:00,110.55,110.6,110.45,110.45,15135.0,95.7512,95.7945,95.6646,95.6646,15135.0
2016-09-19 13:05:00,110.42,110.54,110.42,110.53,10311.0,95.6386,95.7425,95.6386,95.7339,10311.0
2016-09-19 13:10:00,110.53,110.54,110.5,110.53,8212.0,95.7339,95.7425,95.7079,95.7339,8212.0
2016-09-19 13:15:00,110.53,110.56,110.5,110.51,14341.0,95.7339,95.7599,95.7079,95.7166,14341.0
2016-09-19 13:20:00,110.47,110.51,110.43,110.49,9206.0,95.6819,95.7166,95.6473,95.6992,9206.0
2016-09-19 13:25:00,110.49,110.54,110.47,110.48,8394.0,95.6992,95.7425,95.6819,95.6906,8394.0
2016-09-19 13:30:00,110.48,110.48,110.22,110.22,9174.0,95.6906,95.6906,95.4654,95.4654,9174.0
2016-09-19 13:35:00,110.19,110.22,110.14,110.17,21320.0,95.4394,95.4654,95.3961,95.4221,21320.0
2016-09-19 13:40:00,110.18,110.26,110.18,110.26,9255.0,95.4307,95.5,95.4307,95.5,9255.0
2016-09-19 13:45:00,110.24,110.32,110.24,110.3,11884.0,95.4827,95.552,95.4827,95.5347,11884.0
2016-09-19 13:50:00,110.31,110.35,110.28,110.31,9309.0,95.5433,95.578,95.5173,95.5433,9309.0
2016-09-19 13:55:00,110.34,110.4,110.31,110.39,14335.0,95.5693,95.6213,95.5433,95.6126,14335.0
2016-09-19 14:00:00,110.41,110.42,110.33,110.42,17784.0,95.6299,95.6386,95.5606,95.6386,17784.0
2016-09-19 14:05:00,110.42,110.51,110.38,110.5,11448.0,95.6386,95.7166,95.604,95.7079,11448.0
2016-09-19 14:10:00,110.51,110.59,110.49,110.56,10120.0,95.7166,95.7858,95.6992,95.7599,10120.0
2016-09-19 14:15:00,110.58,110.59,110.49,110.52,15084.0,95.7772,95.7858,95.6992,95.7252,15084.0
2016-09-19 14:20:00,110.52,110.54,110.47,110.49,14845.0,95.7252,95.7425,95.6819,95.6992,14845.0
2016-09-19 14:25:00,110.51,110.56,110.48,110.54,11596.0,95.7166,95.7599,95.6906,95.7425,11596.0
2016-09-19 14:30:00,110.55,110.65,110.54,110.63,17292.0,95.7512,95.8378,95.7425,95.8205,17292.0
2016-09-19 14:35:00,110.63,110.68,110.6,110.61,7593.0,95.8205,95.8638,95.7945,95.8032,7593.0
2016-09-19 14:40:00,110.61,110.64,110.57,110.59,10544.0,95.8032,95.8291,95.7685,95.7858,10544.0
2016-09-19 14:45:00,110.58,110.68,110.57,110.64,18851.0,95.7772,95.8638,95.7685,95.8291,18851.0
2016-09-19 14:50:00,110.64,110.67,110.63,110.64,11265.0,95.8291,95.8551,95.8205,95.8291,11265.0
2016-09-19 14:55:00,110.65,110.66,110.6,110.63,24816.0,95.8378,95.8465,95.7945,95.8205,24816.0
2016-09-19 15:00:00,110.63,110.64,110.54,110.58,35521.0,95.8205,95.8291,95.7425,95.7772,35521.0
2016-09-19 15:05:00,110.58,110.58,110.46,110.46,73263.0,95.7772,95.7772,95.6732,95.6732,73263.0
2016-09-19 15:10:00,110.48,110.57,110.45,110.53,18139.0,95.6906,95.7685,95.6646,95.7339,18139.0
2016-09-19 15:15:00,110.54,110.55,110.39,110.52,25258.0,95.7425,95.7512,95.6126,95.7252,25258.0
2016-09-19 15:20:00,110.51,110.55,110.48,110.54,20736.0,95.7166,95.7512,95.6906,95.7425,20736.0
2016-09-19 15:25:00,110.54,110.69,110.48,110.48,34824.0,95.7425,95.8725,95.6906,95.6906,34824.0
2016-09-19 15:30:00,110.49,110.58,110.32,110.45,48519.0,95.6992,95.7772,95.552,95.6646,48519.0
2016-09-19 15:35:00,110.46,110.57,110.41,110.54,33101.0,95.6732,95.7685,95.6299,95.7425,33101.0
2016-09-19 15:40:00,110.54,110.66,110.49,110.63,34374.0,95.7425,95.8465,95.6992,95.8205,34374.0
2016-09-19 15:45:00,110.63,110.7,110.61,110.68,60985.0,95.8205,95.8811,95.8032,95.8638,60985.0
2016-09-19 15:50:00,110.67,110.69,110.59,110.68,56585.0,95.8551,95.8725,95.7858,95.8638,56585.0
2016-09-19 15:55:00,110.69,110.7,110.49,110.5,92491.0,95.8725,95.8811,95.6992,95.7079,92491.0
2016-09-20 09:30:00,111.18,111.42,110.89,111.41,55885.0,96.2969,96.5047,96.0457,96.4961,55885.0
2016-09-20 09:35:00,111.39,111.67,111.17,111.4,51325.0,96.4787,96.7213,96.2882,96.4874,51325.0
2016-09-20 09:40:00,111.43,111.75,111.38,111.38,52454.0,96.5134,96.7906,96.4701,96.4701,52454.0
2016-09-20 09:45:00,111.44,111.52,111.26,111.45,24673.0,96.5221,96.5913,96.3662,96.5307,24673.0
2016-09-20 09:50:00,111.42,111.55,111.42,111.47,14711.0,96.5047,96.6173,96.5047,96.548,14711.0
2016-09-20 09:55:00,111.48,111.48,111.36,111.39,4741.0,96.5567,96.5567,96.4528,96.4787,4741.0
2016-09-20 10:00:00,111.4,111.65,111.39,111.53,52967.0,96.4874,96.7039,96.4787,96.6,52967.0
2016-09-20 10:05:00,111.56,111.64,111.47,111.53,10519.0,96.626,96.6953,96.548,96.6,10519.0
2016-09-20 10:10:00,111.49,111.49,111.29,111.31,8983.0,96.5654,96.5654,96.3921,96.4095,8983.0
2016-09-20 10:15:00,111.3,111.47,111.21,111.42,7994.0,96.4008,96.548,96.3228,96.5047,7994.0
2016-09-20 10:20:00,111.42,111.48,111.37,111.37,15723.0,96.5047,96.5567,96.4614,96.4614,15723.0
2016-09-20 10:25:00,111.38,111.55,111.34,111.52,22906.0,96.4701,96.6173,96.4354,96.5913,22906.0
2016-09-20 10:30:00,111.51,111.51,111.25,111.25,12323.0,96.5827,96.5827,96.3575,96.3575,12323.0
2016-09-20 10:35:00,111.23,111.29,111.16,111.17,9080.0,96.3402,96.3921,96.2795,96.2882,9080.0
2016-09-20 10:40:00,111.18,111.32,111.18,111.28,7554.0,96.2969,96.4181,96.2969,96.3835,7554.0
2016-09-20 10:45:00,111.29,111.49,111.26,111.49,10620.0,96.3921,96.5654,96.3662,96.5654,10620.0
2016-09-20 10:50:00,111.49,111.55,111.35,111.36,57846.0,96.5654,96.6173,96.4441,96.4528,57846.0
2016-09-20 10:55:00,111.35,111.35,111.19,111.23,12357.0,96.4441,96.4441,96.3055,96.3402,12357.0
2016-09-20 11:00:00,111.22,111.25,111.12,111.24,30920.0,96.3315,96.3575,96.2449,96.3488,30920.0
2016-09-20 11:05:00,111.26,111.34,111.23,111.26,13745.0,96.3662,96.4354,96.3402,96.3662,13745.0
2016-09-20 11:10:00,111.28,111.32,111.19,111.19,6297.0,96.3835,96.4181,96.3055,96.3055,6297.0
2016-09-20 11:15:00,111.17,111.25,111.1,111.13,12451.0,96.2882,96.3575,96.2276,96.2536,12451.0
2016-09-20 11:20:00,111.13,111.19,111.12,111.12,5427.0,96.2536,96.3055,96.2449,96.2449,5427.0
2016-09-20 11:25:00,111.13,111.24,111.05,111.09,17708.0,96.2536,96.3488,96.1843,96.2189,17708.0
2016-09-20 11:30:00,111.12,111.12,110.94,111.09,24337.0,96.2449,96.2449,96.089,96.2189,24337.0
2016-09-20 11:35:00,111.1,111.26,111.09,111.23,9666.0,96.2276,96.3662,96.2189,96.3402,9666.0
2016-09-20 11:40:00,111.23,111.34,111.23,111.31,5792.0,96.3402,96.4354,96.3402,96.4095,5792.0
2016-09-20 11:45:00,111.31,111.31,111.11,111.13,6948.0,96.4095,96.4095,96.2362,96.2536,6948.0
2016-09-20 11:50:00,111.15,111.19,111.15,111.19,4468.0,96.2709,96.3055,96.2709,96.3055,4468.0
2016-09-20 11:55:00,111.19,111.21,111.0,111.0,7160.0,96.3055,96.3228,96.141,96.141,7160.0
2016-09-20 12:00:00,111.01,111.11,110.99,111.06,3405.0,96.1496,96.2362,96.1323,96.1929,3405.0
2016-09-20 12:05:00,111.06,111.07,110.96,110.99,5175.0,96.1929,96.2016,96.1063,96.1323,5175.0
2016-09-20 12:10:00,110.99,111.05,110.9,110.9,9022.0,96.1323,96.1843,96.0543,96.0543,9022.0
2016-09-20 12:15:00,110.92,111.01,110.88,110.99,8451.0,96.0717,96.1496,96.037,96.1323,8451.0
2016-09-20 12:20:00,110.99,111.09,110.98,111.06,5831.0,96.1323,96.2189,96.1236,96.1929,5831.0
2016-09-20 12:25:00,111.06,111.22,111.01,111.21,6555.0,96.1929,96.3315,96.1496,96.3228,6555.0
2016-09-20 12:30:00,111.23,111.28,111.19,111.2,4988.0,96.3402,96.3835,96.3055,96.3142,4988.0
2016-09-20 12:35:00,111.17,111.25,111.13,111.25,9419.0,96.2882,96.3575,96.2536,96.3575,9419.0
2016-09-20 12:40:00,111.26,111.27,111.24,111.26,4018.0,96.3662,96.3748,96.3488,96.3662,4018.0
2016-09-20 12:45:00,111.23,111.25,111.09,111.09,5202.0,96.3402,96.3575,96.2189,96.2189,5202.0
2016-09-20 12:50:00,111.09,111.19,111.09,111.11,5811.0,96.2189,96.3055,96.2189,96.2362,5811.0
2016-09-20 12:55:00,111.1,111.1,110.91,110.95,10720.0,96.2276,96.2276,96.063,96.0977,10720.0
2016-09-20 13:00:00,110.96,110.98,110.86,110.98,40451.0,96.1063,96.1236,96.0197,96.1236,40451.0
2016-09-20 13:05:00,110.98,111.04,110.98,111.01,4129.0,96.1236,96.1756,96.1236,96.1496,4129.0
2016-09-20 13:10:00,110.98,111.07,110.98,111.01,5350.0,96.1236,96.2016,96.1236,96.1496,5350.0
2016-09-20 13:15:00,111.03,111.06,111.01,111.03,4852.0,96.1669,96.1929,96.1496,96.1669,4852.0
2016-09-20 13:20:00,111.03,111.04,110.95,110.98,3953.0,96.1669,96.1756,96.0977,96.1236,3953.0
2016-09-20 13:25:00,111.01,111.06,111.0,111.03,7651.0,96.1496,96.1929,96.141,96.1669,7651.0
2016-09-20 13:30:00,111.04,111.07,110.94,111.04,11748.0,96.1756,96.2016,96.089,96.1756,11748.0
2016-09-20 13:35:00,111.06,111.11,111.03,111.05,11803.0,96.1929,96.2362,96.1669,96.1843,11803.0
2016-09-20 13:40:00,111.05,111.06,110.97,110.97,10267.0,96.1843,96.1929,96.115,96.115,10267.0
2016-09-20 13:45:00,110.97,111.05,110.93,111.04,15333.0,96.115,96.1843,96.0803,96.1756,15333.0
2016-09-20 13:50:00,111.04,111.06,110.96,111.0,5420.0,96.1756,96.1929,96.1063,96.141,5420.0
2016-09-20 13:55:00,110.98,111.08,110.98,111.04,12729.0,96.1236,96.2102,96.1236,96.1756,12729.0
2016-09-20 14:00:00,111.04,111.04,110.96,110.98,24361.0,96.1756,96.1756,96.1063,96.1236,24361.0
2016-09-20 14:05:00,110.97,111.07,110.95,111.03,12633.0,96.115,96.2016,96.0977,96.1669,12633.0
2016-09-20 14:10:00,111.04,111.06,110.99,111.03,9021.0,96.1756,96.1929,96.1323,96.1669,9021.0
2016-09-20 14:15:00,111.03,111.07,110.94,110.94,12980.0,96.1669,96.2016,96.089,96.089,12980.0
2016-09-20 14:20:00,110.95,110.97,110.91,110.95,8425.0,96.0977,96.115,96.063,96.0977,8425.0
2016-09-20 14:25:00,110.94,110.96,110.87,110.95,8583.0,96.089,96.1063,96.0284,96.0977,8583.0
2016-09-20 14:30:00,110.94,111.04,110.91,111.04,10751.0,96.089,96.1756,96.063,96.1756,10751.0
2016-09-20 14:35:00,111.05,111.07,111.02,111.06,14508.0,96.1843,96.2016,96.1583,96.1929,14508.0
2016-09-20 14:40:00,111.06,111.07,111.01,111.01,10700.0,96.1929,96.2016,96.1496,96.1496,10700.0
2016-09-20 14:45:00,111.0,111.07,110.97,111.07,10812.0,96.141,96.2016,96.115,96.2016,10812.0
2016-09-20 14:50:00,111.06,111.06,111.03,111.04,9476.0,96.1929,96.1929,96.1669,96.1756,9476.0
2016-09-20 14:55:00,111.05,111.06,110.94,110.98,40414.0,96.1843,96.1929,96.089,96.1236,40414.0
2016-09-20 15:00:00,110.98,110.99,110.91,110.92,14304.0,96.1236,96.1323,96.063,96.0717,14304.0
2016-09-20 15:05:00,110.91,110.91,110.86,110.89,83933.0,96.063,96.063,96.0197,96.0457,83933.0
2016-09-20 15:10:00,110.89,111.01,110.89,111.0,43522.0,96.0457,96.1496,96.0457,96.141,43522.0
2016-09-20 15:15:00,110.99,111.0,110.94,110.98,42109.0,96.1323,96.141,96.089,96.1236,42109.0
2016-09-20 15:20:00,110.98,111.02,110.94,110.96,46189.0,96.1236,96.1583,96.089,96.1063,46189.0
2016-09-20 15:25:00,110.96,111.02,110.96,111.01,22600.0,96.1063,96.1583,96.1063,96.1496,22600.0
2016-09-20 15:30:00,111.01,111.02,110.97,110.98,28443.0,96.1496,96.1583,96.115,96.1236,28443.0
2016-09-20 15:35:00,110.98,111.05,110.97,111.04,29064.0,96.1236,96.1843,96.115,96.1756,29064.0
2016-09-20 15:40:00,111.04,111.05,110.99,111.01,33946.0,96.1756,96.1843,96.1323,96.1496,33946.0
2016-09-20 15:45:00,111.01,111.01,110.93,110.96,36592.0,96.1496,96.1496,96.0803,96.1063,36592.0
2016-09-20 15:50:00,110.96,110.98,110.92,110.94,49275.0,96.1063,96.1236,96.0717,96.089,49275.0
2016-09-20 15:55:00,110.92,110.93,110.7,110.71,146895.0,96.0717,96.0803,95.8811,95.8898,146895.0
2016-09-21 09:30:00,111.39,111.89,111.22,111.62,69008.0,96.4787,96.9118,96.3315,96.678,69008.0
2016-09-21 09:35:00,111.64,111.76,111.46,111.47,37227.0,96.6953,96.7992,96.5394,96.548,37227.0
2016-09-21 09:40:00,111.46,111.69,111.42,111.42,22185.0,96.5394,96.7386,96.5047,96.5047,22185.0
2016-09-21 09:45:00,111.45,111.45,111.1,111.1,10656.0,96.5307,96.5307,96.2276,96.2276,10656.0
2016-09-21 09:50:00,111.1,111.21,111.0,111.19,24694.0,96.2276,96.3228,96.141,96.3055,24694.0
2016-09-21 09:55:00,111.22,111.32,111.13,111.26,20381.0,96.3315,96.4181,96.2536,96.3662,20381.0
2016-09-21 10:00:00,111.26,111.32,111.13,111.21,28218.0,96.3662,96.4181,96.2536,96.3228,28218.0
2016-09-21 10:05:00,111.2,111.3,111.13,111.18,12921.0,96.3142,96.4008,96.2536,96.2969,12921.0
2016-09-21 10:10:00,111.18,111.19,111.14,111.15,17409.0,96.2969,96.3055,96.2622,96.2709,17409.0
2016-09-21 10:15:00,111.16,111.26,111.14,111.16,21957.0,96.2795,96.3662,96.2622,96.2795,21957.0
2016-09-21 10:20:00,111.16,111.28,111.12,111.26,18646.0,96.2795,96.3835,96.2449,96.3662,18646.0
2016-09-21 10:25:00,111.27,111.27,111.15,111.2,8721.0,96.3748,96.3748,96.2709,96.3142,8721.0
2016-09-21 10:30:00,111.2,111.21,111.13,111.15,34134.0,96.3142,96.3228,96.2536,96.2709,34134.0
2016-09-21 10:35:00,111.14,111.26,111.14,111.25,18637.0,96.2622,96.3662,96.2622,96.3575,18637.0
2016-09-21 10:40:00,111.25,111.45,111.24,111.44,13115.0,96.3575,96.5307,96.3488,96.5221,13115.0
2016-09-21 10:45:00,111.43,111.46,111.32,111.41,33608.0,96.5134,96.5394,96.4181,96.4961,33608.0
2016-09-21 10:50:00,111.4,111.4,111.34,111.39,18069.0,96.4874,96.4874,96.4354,96.4787,18069.0
2016-09-21 10:55:00,111.4,111.41,111.33,111.34,10680.0,96.4874,96.4961,96.4268,96.4354,10680.0
2016-09-21 11:00:00,111.33,111.38,111.3,111.31,14573.0,96.4268,96.4701,96.4008,96.4095,14573.0
2016-09-21 11:05:00,111.3,111.3,111.11,111.16,27441.0,96.4008,96.4008,96.2362,96.2795,27441.0
2016-09-21 11:10:00,111.17,111.26,111.16,111.23,25970.0,96.2882,96.3662,96.2795,96.3402,25970.0
2016-09-21 11:15:00,111.24,111.25,111.2,111.24,19665.0,96.3488,96.3575,96.3142,96.3488,19665.0
2016-09-21 11:20:00,111.25,111.38,111.24,111.37,13305.0,96.3575,96.4701,96.3488,96.4614,13305.0
2016-09-21 11:25:00,111.37,111.38,111.23,111.23,20136.0,96.4614,96.4701,96.3402,96.3402,20136.0
2016-09-21 11:30:00,111.23,111.25,111.14,111.17,65865.0,96.3402,96.3575,96.2622,96.2882,65865.0
2016-09-21 11:35:00,111.18,111.19,111.11,111.16,16395.0,96.2969,96.3055,96.2362,96.2795,16395.0
2016-09-21 11:40:00,111.17,111.3,111.16,111.2,16876.0,96.2882,96.4008,96.2795,96.3142,16876.0
2016-09-21 11:45:00,111.2,111.2,111.15,111.16,14054.0,96.3142,96.3142,96.2709,96.2795,14054.0
2016-09-21 11:50:00,111.14,111.19,111.11,111.12,10669.0,96.2622,96.3055,96.2362,96.2449,10669.0
2016-09-21 11:55:00,111.12,111.2,111.11,111.19,5760.0,96.2449,96.3142,96.2362,96.3055,5760.0
2016-09-21 12:00:00,111.19,111.23,111.14,111.22,9512.0,96.3055,96.3402,96.2622,96.3315,9512.0
2016-09-21 12:05:00,111.21,111.27,111.21,111.23,7972.0,96.3228,96.3748,96.3228,96.3402,7972.0
2016-09-21 12:10:00,111.21,111.21,111.14,111.14,4810.0,96.3228,96.3228,96.2622,96.2622,4810.0
2016-09-21 12:15:00,111.14,111.14,110.89,110.91,22459.0,96.2622,96.2622,96.0457,96.063,22459.0
2016-09-21 12:20:00,110.9,110.93,110.86,110.87,6512.0,96.0543,96.0803,96.0197,96.0284,6512.0
2016-09-21 12:25:00,110.84,110.89,110.81,110.88,5901.0,96.0024,96.0457,95.9764,96.037,5901.0
2016-09-21 12:30:00,110.89,110.89,110.78,110.78,6124.0,96.0457,96.0457,95.9504,95.9504,6124.0
2016-09-21 12:35:00,110.78,110.86,110.75,110.79,5952.0,95.9504,96.0197,95.9244,95.9591,5952.0
2016-09-21 12:40:00,110.78,110.85,110.76,110.85,3970.0,95.9504,96.011,95.9331,96.011,3970.0
2016-09-21 12:45:00,110.83,110.86,110.82,110.83,6334.0,95.9937,96.0197,95.9851,95.9937,6334.0
2016-09-21 12:50:00,110.84,111.03,110.83,111.03,9566.0,96.0024,96.1669,95.9937,96.1669,9566.0
2016-09-21 12:55:00,111.03,111.12,110.98,111.12,10937.0,96.1669,96.2449,96.1236,96.2449,10937.0
2016-09-21 13:00:00,111.13,111.15,111.03,111.06,8830.0,96.2536,96.2709,96.1669,96.1929,8830.0
2016-09-21 13:05:00,111.04,111.07,110.99,111.06,7257.0,96.1756,96.2016,96.1323,96.1929,7257.0
2016-09-21 13:10:00,111.05,111.08,110.99,111.08,11561.0,96.1843,96.2102,96.1323,96.2102,11561.0
2016-09-21 13:15:00,111.06,111.06,110.94,110.94,6153.0,96.1929,96.1929,96.089,96.089,6153.0
2016-09-21 13:20:00,110.94,110.96,110.88,110.92,7281.0,96.089,96.1063,96.037,96.0717,7281.0
2016-09-21 13:25:00,110.91,110.96,110.89,110.94,5987.0,96.063,96.1063,96.0457,96.089,5987.0
2016-09-21 13:30:00,110.93,110.97,110.92,110.95,6814.0,96.0803,96.115,96.0717,96.0977,6814.0
2016-09-21 13:35:00,110.96,111.01,110.93,110.95,6606.0,96.1063,96.1496,96.0803,96.0977,6606.0
2016-09-21 13:40:00,110.94,110.94,110.87,110.94,7180.0,96.089,96.089,96.0284,96.089,7180.0
2016-09-21 13:45:00,110.93,111.05,110.93,111.0,17353.0,96.0803,96.1843,96.0803,96.141,17353.0
2016-09-21 13:50:00,110.98,110.99,110.92,110.94,7919.0,96.1236,96.1323,96.0717,96.089,7919.0
2016-09-21 13:55:00,110.94,111.14,110.93,110.99,16640.0,96.089,96.2622,96.0803,96.1323,16640.0
2016-09-21 14:00:00,110.94,111.22,110.77,111.05,43646.0,96.089,96.3315,95.9417,96.1843,43646.0
2016-09-21 14:05:00,111.06,111.21,111.05,111.14,15063.0,96.1929,96.3228,96.1843,96.2622,15063.0
2016-09-21 14:10:00,111.13,111.43,111.13,111.18,24784.0,96.2536,96.5134,96.2536,96.2969,24784.0
2016-09-21 14:15:00,111.19,111.26,111.11,111.16,18363.0,96.3055,96.3662,96.2362,96.2795,18363.0
2016-09-21 14:20:00,111.17,111.17,110.94,110.94,18742.0,96.2882,96.2882,96.089,96.089,18742.0
2016-09-21 14:25:00,110.93,111.01,110.78,110.88,21079.0,96.0803,96.1496,95.9504,96.037,21079.0
2016-09-21 14:30:00,110.87,110.99,110.83,110.94,34322.0,96.0284,96.1323,95.9937,96.089,34322.0
2016-09-21 14:35:00,110.93,111.19,110.9,111.13,13176.0,96.0803,96.3055,96.0543,96.2536,13176.0
2016-09-21 14:40:00,111.13,111.26,111.07,111.14,17029.0,96.2536,96.3662,96.2016,96.2622,17029.0
2016-09-21 14:45:00,111.15,111.27,111.07,111.15,16360.0,96.2709,96.3748,96.2016,96.2709,16360.0
2016-09-21 14:50:00,111.16,111.24,111.13,111.18,16063.0,96.2795,96.3488,96.2536,96.2969,16063.0
2016-09-21 14:55:00,111.19,111.5,111.18,111.4,23613.0,96.3055,96.574,96.2969,96.4874,23613.0
2016-09-21 15:00:00,111.41,111.45,111.3,111.41,20457.0,96.4961,96.5307,96.4008,96.4961,20457.0
2016-09-21 15:05:00,111.42,111.59,111.35,111.43,19645.0,96.5047,96.652,96.4441,96.5134,19645.0
2016-09-21 15:10:00,111.41,111.53,111.41,111.48,122601.0,96.4961,96.6,96.4961,96.5567,122601.0
2016-09-21 15:15:00,111.46,111.51,111.44,111.46,93511.0,96.5394,96.5827,96.5221,96.5394,93511.0
2016-09-21 15:20:00,111.45,111.65,111.43,111.55,30616.0,96.5307,96.7039,96.5134,96.6173,30616.0
2016-09-21 15:25:00,111.56,111.58,111.47,111.5,31054.0,96.626,96.6433,96.548,96.574,31054.0
2016-09-21 15:30:00,111.51,111.71,111.51,111.7,40535.0,96.5827,96.7559,96.5827,96.7473,40535.0
2016-09-21 15:35:00,111.69,111.7,111.59,111.65,29017.0,96.7386,96.7473,96.652,96.7039,29017.0
2016-09-21 15:40:00,111.66,111.76,111.64,111.76,43252.0,96.7126,96.7992,96.6953,96.7992,43252.0
2016-09-21 15:45:00,111.76,111.81,111.71,111.76,55094.0,96.7992,96.8425,96.7559,96.7992,55094.0
2016-09-21 15:50:00,111.76,111.8,111.68,111.7,80999.0,96.7992,96.8339,96.7299,96.7473,80999.0
2016-09-21 15:55:00,111.71,111.78,111.69,111.72,195714.0,96.7559,96.8165,96.7386,96.7646,195714.0
2016-09-22 09:30:00,111.98,112.39,111.91,112.39,75342.0,96.9898,97.3449,96.9291,97.3449,75342.0
2016-09-22 09:35:00,112.36,112.79,112.36,112.47,20902.0,97.3189,97.6913,97.3189,97.4142,20902.0
2016-09-22 09:40:00,112.44,112.78,112.37,112.77,21878.0,97.3882,97.6827,97.3276,97.674,21878.0
2016-09-22 09:45:00,112.77,112.82,112.68,112.81,60826.0,97.674,97.7173,97.5961,97.7087,60826.0
2016-09-22 09:50:00,112.79,113.02,112.77,112.97,26233.0,97.6913,97.8905,97.674,97.8472,26233.0
2016-09-22 09:55:00,112.97,112.99,112.64,112.76,19506.0,97.8472,97.8646,97.5614,97.6654,19506.0
2016-09-22 10:00:00,112.78,112.92,112.77,112.85,21861.0,97.6827,97.8039,97.674,97.7433,21861.0
2016-09-22 10:05:00,112.87,113.08,112.84,112.95,17012.0,97.7606,97.9425,97.7346,97.8299,17012.0
2016-09-22 10:10:00,112.91,113.15,112.9,113.08,19080.0,97.7953,98.0031,97.7866,97.9425,19080.0
2016-09-22 10:15:00,113.06,113.12,112.93,113.03,16396.0,97.9252,97.9772,97.8126,97.8992,16396.0
2016-09-22 10:20:00,113.02,113.09,112.99,113.04,14805.0,97.8905,97.9512,97.8646,97.9079,14805.0
2016-09-22 10:25:00,113.04,113.23,113.03,113.21,29829.0,97.9079,98.0724,97.8992,98.0551,29829.0
2016-09-22 10:30:00,113.21,113.4,113.21,113.39,18672.0,98.0551,98.2197,98.0551,98.211,18672.0
2016-09-22 10:35:00,113.41,113.45,113.16,113.18,23369.0,98.2283,98.263,98.0118,98.0291,23369.0
2016-09-22 10:40:00,113.18,113.23,113.14,113.23,14675.0,98.0291,98.0724,97.9945,98.0724,14675.0
2016-09-22 10:45:00,113.25,113.31,113.12,113.17,36803.0,98.0898,98.1417,97.9772,98.0205,36803.0
2016-09-22 10:50:00,113.17,113.31,113.17,113.3,21518.0,98.0205,98.1417,98.0205,98.1331,21518.0
2016-09-22 10:55:00,113.3,113.31,113.15,113.18,18601.0,98.1331,98.1417,98.0031,98.0291,18601.0
2016-09-22 11:00:00,113.18,113.29,113.17,113.2,20842.0,98.0291,98.1244,98.0205,98.0465,20842.0
2016-09-22 11:05:00,113.18,113.18,113.04,113.11,12133.0,98.0291,98.0291,97.9079,97.9685,12133.0
2016-09-22 11:10:00,113.11,113.14,113.0,113.14,19016.0,97.9685,97.9945,97.8732,97.9945,19016.0
2016-09-22 11:15:00,113.11,113.25,113.05,113.25,36778.0,97.9685,98.0898,97.9165,98.0898,36778.0
2016-09-22 11:20:00,113.24,113.32,113.19,113.24,64169.0,98.0811,98.1504,98.0378,98.0811,64169.0
2016-09-22 11:25:00,113.25,113.49,113.24,113.47,73084.0,98.0898,98.2976,98.0811,98.2803,73084.0
2016-09-22 11:30:00,113.47,113.84,113.46,113.84,57605.0,98.2803,98.6008,98.2716,98.6008,57605.0
2016-09-22 11:35:00,113.83,113.88,113.7,113.82,38729.0,98.5921,98.6354,98.4795,98.5835,38729.0
2016-09-22 11:40:00,113.81,113.9,113.61,113.62,31394.0,98.5748,98.6527,98.4016,98.4102,31394.0
2016-09-22 11:45:00,113.6,113.9,113.51,113.89,35296.0,98.3929,98.6527,98.315,98.6441,35296.0
2016-09-22 11:50:00,113.88,113.93,113.79,113.88,21080.0,98.6354,98.6787,98.5575,98.6354,21080.0
2016-09-22 11:55:00,113.88,113.93,113.82,113.9,17530.0,98.6354,98.6787,98.5835,98.6527,17530.0
2016-09-22 12:00:00,113.9,114.0,113.83,113.98,23326.0,98.6527,98.7394,98.5921,98.722,23326.0
2016-09-22 12:05:00,113.96,113.98,113.93,113.93,19956.0,98.7047,98.722,98.6787,98.6787,19956.0
2016-09-22 12:10:00,113.92,113.94,113.86,113.92,13794.0,98.6701,98.6874,98.6181,98.6701,13794.0
2016-09-22 12:15:00,113.93,114.01,113.92,113.97,20424.0,98.6787,98.748,98.6701,98.7134,20424.0
2016-09-22 12:20:00,113.96,113.96,113.83,113.95,12268.0,98.7047,98.7047,98.5921,98.6961,12268.0
2016-09-22 12:25:00,113.94,114.15,113.94,114.14,36760.0,98.6874,98.8693,98.6874,98.8606,36760.0
2016-09-22 12:30:00,114.14,114.27,114.11,114.12,37142.0,98.8606,98.9732,98.8346,98.8433,37142.0
2016-09-22 12:35:00,114.11,114.11,114.0,114.03,13206.0,98.8346,98.8346,98.7394,98.7653,13206.0
2016-09-22 12:40:00,114.02,114.03,113.96,113.99,7139.0,98.7567,98.7653,98.7047,98.7307,7139.0
2016-09-22 12:45:00,114.01,114.09,113.98,114.09,11277.0,98.748,98.8173,98.722,98.8173,11277.0
2016-09-22 12:50:00,114.09,114.09,113.97,113.98,8230.0,98.8173,98.8173,98.7134,98.722,8230.0
2016-09-22 12:55:00,113.99,114.07,113.98,114.05,8058.0,98.7307,98.8,98.722,98.7827,8058.0
2016-09-22 13:00:00,114.04,114.08,114.02,114.06,9688.0,98.774,98.8087,98.7567,98.7913,9688.0
2016-09-22 13:05:00,114.05,114.08,114.02,114.05,9307.0,98.7827,98.8087,98.7567,98.7827,9307.0
2016-09-22 13:10:00,114.06,114.08,114.0,114.01,11689.0,98.7913,98.8087,98.7394,98.748,11689.0
2016-09-22 13:15:00,114.01,114.01,113.93,113.94,10729.0,98.748,98.748,98.6787,98.6874,10729.0
2016-09-22 13:20:00,113.92,114.0,113.92,113.96,10608.0,98.6701,98.7394,98.6701,98.7047,10608.0
2016-09-22 13:25:00,113.96,114.03,113.96,114.01,4684.0,98.7047,98.7653,98.7047,98.748,4684.0
2016-09-22 13:30:00,114.02,114.19,114.02,114.17,23272.0,98.7567,98.9039,98.7567,98.8866,23272.0
2016-09-22 13:35:00,114.16,114.22,114.08,114.15,14420.0,98.8779,98.9299,98.8087,98.8693,14420.0
2016-09-22 13:40:00,114.15,114.15,114.04,114.04,5100.0,98.8693,98.8693,98.774,98.774,5100.0
2016-09-22 13:45:00,114.06,114.07,114.0,114.07,7271.0,98.7913,98.8,98.7394,98.8,7271.0
2016-09-22 13:50:00,114.08,114.12,114.0,114.11,11836.0,98.8087,98.8433,98.7394,98.8346,11836.0
2016-09-22 13:55:00,114.12,114.12,114.03,114.07,5455.0,98.8433,98.8433,98.7653,98.8,5455.0
2016-09-22 14:00:00,114.07,114.2,114.07,114.13,17589.0,98.8,98.9126,98.8,98.852,17589.0
2016-09-22 14:05:00,114.13,114.15,113.99,114.01,11304.0,98.852,98.8693,98.7307,98.748,11304.0
2016-09-22 14:10:00,114.02,114.04,113.66,113.66,26391.0,98.7567,98.774,98.4449,98.4449,26391.0
2016-09-22 14:15:00,113.66,113.83,113.64,113.72,32180.0,98.4449,98.5921,98.4276,98.4968,32180.0
2016-09-22 14:20:00,113.72,113.76,113.46,113.54,34677.0,98.4968,98.5315,98.2716,98.3409,34677.0
2016-09-22 14:25:00,113.53,113.66,113.44,113.44,27718.0,98.3323,98.4449,98.2543,98.2543,27718.0
2016-09-22 14:30:00,113.47,113.53,113.38,113.51,21786.0,98.2803,98.3323,98.2024,98.315,21786.0
2016-09-22 14:35:00,113.5,113.64,113.47,113.62,13687.0,98.3063,98.4276,98.2803,98.4102,13687.0
2016-09-22 14:40:00,113.62,113.68,113.59,113.61,57326.0,98.4102,98.4622,98.3842,98.4016,57326.0
2016-09-22 14:45:00,113.61,113.69,113.54,113.66,29515.0,98.4016,98.4709,98.3409,98.4449,29515.0
2016-09-22 14:50:00,113.66,113.84,113.57,113.82,16992.0,98.4449,98.6008,98.3669,98.5835,16992.0
2016-09-22 14:55:00,113.83,113.86,113.78,113.81,15986.0,98.5921,98.6181,98.5488,98.5748,15986.0
2016-09-22 15:00:00,113.81,113.86,113.7,113.72,22258.0,98.5748,98.6181,98.4795,98.4968,22258.0
2016-09-22 15:05:00,113.72,113.77,113.68,113.72,21547.0,98.4968,98.5402,98.4622,98.4968,21547.0
2016-09-22 15:10:00,113.71,113.77,113.64,113.65,21829.0,98.4882,98.5402,98.4276,98.4362,21829.0
2016-09-22 15:15:00,113.64,113.65,113.57,113.58,25849.0,98.4276,98.4362,98.3669,98.3756,25849.0
2016-09-22 15:20:00,113.55,113.7,113.55,113.62,21199.0,98.3496,98.4795,98.3496,98.4102,21199.0
2016-09-22 15:25:00,113.61,113.68,113.61,113.65,21839.0,98.4016,98.4622,98.4016,98.4362,21839.0
2016-09-22 15:30:00,113.65,113.79,113.65,113.73,35663.0,98.4362,98.5575,98.4362,98.5055,35663.0
2016-09-22 15:35:00,113.74,113.84,113.73,113.78,50105.0,98.5142,98.6008,98.5055,98.5488,50105.0
2016-09-22 15:40:00,113.77,113.8,113.69,113.75,45927.0,98.5402,98.5661,98.4709,98.5228,45927.0
2016-09-22 15:45:00,113.75,113.78,113.66,113.71,52621.0,98.5228,98.5488,98.4449,98.4882,52621.0
2016-09-22 15:50:00,113.71,113.72,113.62,113.66,51234.0,98.4882,98.4968,98.4102,98.4449,51234.0
2016-09-22 15:55:00,113.66,113.7,113.6,113.62,152286.0,98.4449,98.4795,98.3929,98.4102,152286.0
2016-09-23 09:30:00,112.18,113.31,109.5,113.3,133528.0,97.163,98.1417,94.8418,98.1331,133528.0
2016-09-23 09:35:00,113.16,113.16,112.71,113.0,21851.0,98.0118,98.0118,97.622,97.8732,21851.0
2016-09-23 09:40:00,112.98,113.02,112.77,112.78,25972.0,97.8559,97.8905,97.674,97.6827,25972.0
2016-09-23 09:45:00,112.75,112.76,112.54,112.59,46102.0,97.6567,97.6654,97.4748,97.5181,46102.0
2016-09-23 09:50:00,112.59,112.6,112.47,112.54,19435.0,97.5181,97.5268,97.4142,97.4748,19435.0
2016-09-23 09:55:00,112.56,112.63,112.37,112.6,63279.0,97.4921,97.5528,97.3276,97.5268,63279.0
2016-09-23 10:00:00,112.61,112.87,112.54,112.8,27427.0,97.5354,97.7606,97.4748,97.7,27427.0
2016-09-23 10:05:00,112.83,113.0,112.82,112.96,18844.0,97.726,97.8732,97.7173,97.8386,18844.0
2016-09-23 10:10:00,112.98,112.98,112.86,112.94,20529.0,97.8559,97.8559,97.752,97.8213,20529.0
2016-09-23 10:15:00,112.94,113.08,112.87,113.04,14045.0,97.8213,97.9425,97.7606,97.9079,14045.0
2016-09-23 10:20:00,113.03,113.1,112.94,113.1,18311.0,97.8992,97.9598,97.8213,97.9598,18311.0
2016-09-23 10:25:00,113.1,113.1,112.93,112.96,12997.0,97.9598,97.9598,97.8126,97.8386,12997.0
2016-09-23 10:30:00,112.98,113.22,112.96,113.17,12838.0,97.8559,98.0638,97.8386,98.0205,12838.0
2016-09-23 10:35:00,113.17,113.23,113.15,113.18,16829.0,98.0205,98.0724,98.0031,98.0291,16829.0
2016-09-23 10:40:00,113.19,113.33,113.15,113.31,15428.0,98.0378,98.1591,98.0031,98.1417,15428.0
2016-09-23 10:45:00,113.32,113.47,113.29,113.47,17433.0,98.1504,98.2803,98.1244,98.2803,17433.0
2016-09-23 10:50:00,113.45,113.45,113.29,113.35,23294.0,98.263,98.263,98.1244,98.1764,23294.0
2016-09-23 10:55:00,113.34,113.43,113.29,113.38,28845.0,98.1677,98.2457,98.1244,98.2024,28845.0
2016-09-23 11:00:00,113.38,113.66,113.35,113.61,47358.0,98.2024,98.4449,98.1764,98.4016,47358.0
2016-09-23 11:05:00,113.59,113.7,113.56,113.59,22550.0,98.3842,98.4795,98.3583,98.3842,22550.0
2016-09-23 11:10:00,113.58,113.66,113.56,113.61,29247.0,98.3756,98.4449,98.3583,98.4016,29247.0
2016-09-23 11:15:00,113.61,113.65,113.5,113.58,33664.0,98.4016,98.4362,98.3063,98.3756,33664.0
2016-09-23 11:20:00,113.58,113.61,113.49,113.59,20304.0,98.3756,98.4016,98.2976,98.3842,20304.0
2016-09-23 11:25:00,113.57,113.61,113.49,113.58,19892.0,98.3669,98.4016,98.2976,98.3756,19892.0
2016-09-23 11:30:00,113.58,113.64,113.55,113.56,19298.0,98.3756,98.4276,98.3496,98.3583,19298.0
2016-09-23 11:35:00,113.55,113.6,113.48,113.52,18794.0,98.3496,98.3929,98.289,98.3236,18794.0
2016-09-23 11:40:00,113.5,113.54,113.42,113.54,11551.0,98.3063,98.3409,98.237,98.3409,11551.0
2016-09-23 11:45:00,113.55,113.57,113.42,113.42,13601.0,98.3496,98.3669,98.237,98.237,13601.0
2016-09-23 11:50:00,113.44,113.46,113.33,113.41,19821.0,98.2543,98.2716,98.1591,98.2283,19821.0
2016-09-23 11:55:00,113.42,113.42,113.27,113.39,19911.0,98.237,98.237,98.1071,98.211,19911.0
2016-09-23 12:00:00,113.37,113.45,113.32,113.45,11311.0,98.1937,98.263,98.1504,98.263,11311.0
2016-09-23 12:05:00,113.47,113.57,113.47,113.47,9197.0,98.2803,98.3669,98.2803,98.2803,9197.0
2016-09-23 12:10:00,113.48,113.65,113.45,113.64,24215.0,98.289,98.4362,98.263,98.4276,24215.0
2016-09-23 12:15:00,113.64,113.64,113.48,113.61,12363.0,98.4276,98.4276,98.289,98.4016,12363.0
2016-09-23 12:20:00,113.61,113.64,113.58,113.64,8713.0,98.4016,98.4276,98.3756,98.4276,8713.0
2016-09-23 12:25:00,113.63,113.7,113.63,113.65,10520.0,98.4189,98.4795,98.4189,98.4362,10520.0
2016-09-23 12:30:00,113.65,113.68,113.58,113.63,10347.0,98.4362,98.4622,98.3756,98.4189,10347.0
2016-09-23 12:35:00,113.65,113.79,113.64,113.74,13097.0,98.4362,98.5575,98.4276,98.5142,13097.0
2016-09-23 12:40:00,113.73,113.73,113.6,113.7,10345.0,98.5055,98.5055,98.3929,98.4795,10345.0
2016-09-23 12:45:00,113.69,113.7,113.61,113.67,10089.0,98.4709,98.4795,98.4016,98.4535,10089.0
2016-09-23 12:50:00,113.66,113.72,113.66,113.7,10789.0,98.4449,98.4968,98.4449,98.4795,10789.0
2016-09-23 12:55:00,113.69,113.76,113.65,113.66,10430.0,98.4709,98.5315,98.4362,98.4449,10430.0
2016-09-23 13:00:00,113.65,113.65,113.52,113.58,10734.0,98.4362,98.4362,98.3236,98.3756,10734.0
2016-09-23 13:05:00,113.56,113.62,113.52,113.52,8285.0,98.3583,98.4102,98.3236,98.3236,8285.0
2016-09-23 13:10:00,113.53,113.6,113.52,113.55,7950.0,98.3323,98.3929,98.3236,98.3496,7950.0
2016-09-23 13:15:00,113.55,113.57,113.47,113.52,6619.0,98.3496,98.3669,98.2803,98.3236,6619.0
2016-09-23 13:20:00,113.52,113.65,113.51,113.65,11745.0,98.3236,98.4362,98.315,98.4362,11745.0
2016-09-23 13:25:00,113.66,113.66,113.59,113.59,9612.0,98.4449,98.4449,98.3842,98.3842,9612.0
2016-09-23 13:30:00,113.59,113.64,113.59,113.64,8518.0,98.3842,98.4276,98.3842,98.4276,8518.0
2016-09-23 13:35:00,113.63,113.64,113.58,113.58,15445.0,98.4189,98.4276,98.3756,98.3756,15445.0
2016-09-23 13:40:00,113.58,113.63,113.57,113.62,8564.0,98.3756,98.4189,98.3669,98.4102,8564.0
2016-09-23 13:45:00,113.62,113.63,113.52,113.53,14640.0,98.4102,98.4189,98.3236,98.3323,14640.0
2016-09-23 13:50:00,113.53,113.56,113.38,113.52,27901.0,98.3323,98.3583,98.2024,98.3236,27901.0
2016-09-23 13:55:00,113.5,113.5,113.31,113.33,18695.0,98.3063,98.3063,98.1417,98.1591,18695.0
2016-09-23 14:00:00,113.32,113.4,113.31,113.38,12578.0,98.1504,98.2197,98.1417,98.2024,12578.0
2016-09-23 14:05:00,113.38,113.45,113.32,113.36,16885.0,98.2024,98.263,98.1504,98.185,16885.0
2016-09-23 14:10:00,113.33,113.45,113.32,113.42,12659.0,98.1591,98.263,98.1504,98.237,12659.0
2016-09-23 14:15:00,113.42,113.57,113.4,113.57,11621.0,98.237,98.3669,98.2197,98.3669,11621.0
2016-09-23 14:20:00,113.56,113.56,113.35,113.4,22231.0,98.3583,98.3583,98.1764,98.2197,22231.0
2016-09-23 14:25:00,113.4,113.49,113.34,113.44,16786.0,98.2197,98.2976,98.1677,98.2543,16786.0
2016-09-23 14:30:00,113.41,113.51,113.35,113.5,17033.0,98.2283,98.315,98.1764,98.3063,17033.0
2016-09-23 14:35:00,113.5,113.5,113.37,113.37,9763.0,98.3063,98.3063,98.1937,98.1937,9763.0
2016-09-23 14:40:00,113.36,113.38,113.27,113.3,12467.0,98.185,98.2024,98.1071,98.1331,12467.0
2016-09-23 14:45:00,113.29,113.39,113.27,113.38,10591.0,98.1244,98.211,98.1071,98.2024,10591.0
2016-09-23 14:50:00,113.36,113.42,113.3,113.41,11346.0,98.185,98.237,98.1331,98.2283,11346.0
2016-09-23 14:55:00,113.4,113.42,113.27,113.27,14197.0,98.2197,98.237,98.1071,98.1071,14197.0
2016-09-23 15:00:00,113.26,113.27,113.19,113.23,17051.0,98.0984,98.1071,98.0378,98.0724,17051.0
2016-09-23 15:05:00,113.22,113.36,113.21,113.27,14695.0,98.0638,98.185,98.0551,98.1071,14695.0
2016-09-23 15:10:00,113.26,113.28,113.23,113.25,11603.0,98.0984,98.1157,98.0724,98.0898,11603.0
2016-09-23 15:15:00,113.24,113.27,113.08,113.12,18334.0,98.0811,98.1071,97.9425,97.9772,18334.0
2016-09-23 15:20:00,113.12,113.15,113.08,113.13,13819.0,97.9772,98.0031,97.9425,97.9858,13819.0
2016-09-23 15:25:00,113.14,113.29,113.13,113.29,17317.0,97.9945,98.1244,97.9858,98.1244,17317.0
2016-09-23 15:30:00,113.28,113.44,113.28,113.39,41029.0,98.1157,98.2543,98.1157,98.211,41029.0
2016-09-23 15:35:00,113.38,113.38,113.2,113.27,40693.0,98.2024,98.2024,98.0465,98.1071,40693.0
2016-09-23 15:40:00,113.25,113.3,113.17,113.26,24802.0,98.0898,98.1331,98.0205,98.0984,24802.0
2016-09-23 15:45:00,113.25,113.29,113.2,113.28,44266.0,98.0898,98.1244,98.0465,98.1157,44266.0
2016-09-23 15:50:00,113.28,113.32,113.23,113.29,44557.0,98.1157,98.1504,98.0724,98.1244,44557.0
2016-09-23 15:55:00,113.28,113.29,113.09,113.11,145908.0,98.1157,98.1244,97.9512,97.9685,145908.0
2016-09-26 09:30:00,112.45,113.45,112.45,113.45,53756.0,97.3969,98.263,97.3969,98.263,53756.0
2016-09-26 09:35:00,113.45,113.45,112.9,113.12,42559.0,98.263,98.263,97.7866,97.9772,42559.0
2016-09-26 09:40:00,113.1,113.17,112.89,113.11,92528.0,97.9598,98.0205,97.778,97.9685,92528.0
2016-09-26 09:45:00,113.09,113.09,112.9,113.06,85544.0,97.9512,97.9512,97.7866,97.9252,85544.0
2016-09-26 09:50:00,113.04,113.07,112.85,112.86,112067.0,97.9079,97.9339,97.7433,97.752,112067.0
2016-09-26 09:55:00,112.86,112.99,112.85,112.98,45346.0,97.752,97.8646,97.7433,97.8559,45346.0
2016-09-26 10:00:00,112.96,113.05,112.94,112.98,41470.0,97.8386,97.9165,97.8213,97.8559,41470.0
2016-09-26 10:05:00,112.95,113.01,112.86,112.99,38748.0,97.8299,97.8819,97.752,97.8646,38748.0
2016-09-26 10:10:00,113.0,113.05,112.93,113.0,53249.0,97.8732,97.9165,97.8126,97.8732,53249.0
2016-09-26 10:15:00,113.0,113.19,112.99,113.03,49094.0,97.8732,98.0378,97.8646,97.8992,49094.0
2016-09-26 10:20:00,113.05,113.06,112.95,113.06,54967.0,97.9165,97.9252,97.8299,97.9252,54967.0
2016-09-26 10:25:00,113.06,113.1,112.95,112.95,22673.0,97.9252,97.9598,97.8299,97.8299,22673.0
2016-09-26 10:30:00,112.95,113.03,112.93,113.03,22975.0,97.8299,97.8992,97.8126,97.8992,22975.0
2016-09-26 10:35:00,113.04,113.04,112.89,113.02,21482.0,97.9079,97.9079,97.778,97.8905,21482.0
2016-09-26 10:40:00,113.02,113.02,112.81,112.85,24910.0,97.8905,97.8905,97.7087,97.7433,24910.0
2016-09-26 10:45:00,112.84,112.94,112.81,112.81,13441.0,97.7346,97.8213,97.7087,97.7087,13441.0
2016-09-26 10:50:00,112.83,112.89,112.82,112.86,9261.0,97.726,97.778,97.7173,97.752,9261.0
2016-09-26 10:55:00,112.87,112.92,112.75,112.76,12843.0,97.7606,97.8039,97.6567,97.6654,12843.0
2016-09-26 11:00:00,112.76,112.82,112.67,112.7,15744.0,97.6654,97.7173,97.5874,97.6134,15744.0
2016-09-26 11:05:00,112.7,112.87,112.68,112.76,15143.0,97.6134,97.7606,97.5961,97.6654,15143.0
2016-09-26 11:10:00,112.75,112.83,112.58,112.61,15353.0,97.6567,97.726,97.5095,97.5354,15353.0
2016-09-26 11:15:00,112.62,112.75,112.62,112.72,10701.0,97.5441,97.6567,97.5441,97.6307,10701.0
2016-09-26 11:20:00,112.73,112.74,112.52,112.52,13492.0,97.6394,97.648,97.4575,97.4575,13492.0
2016-09-26 11:25:00,112.52,112.68,112.45,112.57,20993.0,97.4575,97.5961,97.3969,97.5008,20993.0
2016-09-26 11:30:00,112.53,112.69,112.49,112.61,37484.0,97.4661,97.6047,97.4315,97.5354,37484.0
2016-09-26 11:35:00,112.65,112.81,112.64,112.8,29668.0,97.5701,97.7087,97.5614,97.7,29668.0
2016-09-26 11:40:00,112.78,112.99,112.69,112.78,43923.0,97.6827,97.8646,97.6047,97.6827,43923.0
2016-09-26 11:45:00,112.79,112.95,112.75,112.91,32224.0,97.6913,97.8299,97.6567,97.7953,32224.0
2016-09-26 11:50:00,112.9,112.92,112.76,112.78,16761.0,97.7866,97.8039,97.6654,97.6827,16761.0
2016-09-26 11:55:00,112.81,113.0,112.8,112.85,14066.0,97.7087,97.8732,97.7,97.7433,14066.0
2016-09-26 12:00:00,112.85,113.03,112.83,113.01,34327.0,97.7433,97.8992,97.726,97.8819,34327.0
2016-09-26 12:05:00,113.0,113.16,112.99,113.15,30617.0,97.8732,98.0118,97.8646,98.0031,30617.0
2016-09-26 12:10:00,113.14,113.15,112.99,112.99,70673.0,97.9945,98.0031,97.8646,97.8646,70673.0
2016-09-26 12:15:00,112.98,113.1,112.97,113.09,120543.0,97.8559,97.9598,97.8472,97.9512,120543.0
2016-09-26 12:20:00,113.09,113.2,113.0,113.2,22696.0,97.9512,98.0465,97.8732,98.0465,22696.0
2016-09-26 12:25:00,113.19,113.2,113.04,113.13,21994.0,98.0378,98.0465,97.9079,97.9858,21994.0
2016-09-26 12:30:00,113.12,113.3,113.12,113.2,36554.0,97.9772,98.1331,97.9772,98.0465,36554.0
2016-09-26 12:35:00,113.22,113.28,113.2,113.23,35572.0,98.0638,98.1157,98.0465,98.0724,35572.0
2016-09-26 12:40:00,113.23,113.33,113.12,113.32,26401.0,98.0724,98.1591,97.9772,98.1504,26401.0
2016-09-26 12:45:00,113.32,113.37,113.23,113.36,19573.0,98.1504,98.1937,98.0724,98.185,19573.0
2016-09-26 12:50:00,113.37,113.39,113.27,113.35,23329.0,98.1937,98.211,98.1071,98.1764,23329.0
2016-09-26 12:55:00,113.35,113.4,113.25,113.34,20326.0,98.1764,98.2197,98.0898,98.1677,20326.0
2016-09-26 13:00:00,113.33,113.38,113.27,113.35,22871.0,98.1591,98.2024,98.1071,98.1764,22871.0
2016-09-26 13:05:00,113.37,113.4,113.24,113.31,109680.0,98.1937,98.2197,98.0811,98.1417,109680.0
2016-09-26 13:10:00,113.32,113.44,113.29,113.4,45126.0,98.1504,98.2543,98.1244,98.2197,45126.0
2016-09-26 13:15:00,113.4,113.4,113.26,113.29,12870.0,98.2197,98.2197,98.0984,98.1244,12870.0
2016-09-26 13:20:00,113.28,113.36,113.27,113.34,59479.0,98.1157,98.185,98.1071,98.1677,59479.0
2016-09-26 13:25:00,113.34,113.36,113.25,113.25,11075.0,98.1677,98.185,98.0898,98.0898,11075.0
2016-09-26 13:30:00,113.26,113.43,113.22,113.43,9779.0,98.0984,98.2457,98.0638,98.2457,9779.0
2016-09-26 13:35:00,113.43,113.44,113.3,113.38,13479.0,98.2457,98.2543,98.1331,98.2024,13479.0
2016-09-26 13:40:00,113.36,113.42,113.18,113.25,15511.0,98.185,98.237,98.0291,98.0898,15511.0
2016-09-26 13:45:00,113.24,113.32,113.19,113.32,14652.0,98.0811,98.1504,98.0378,98.1504,14652.0
2016-09-26 13:50:00,113.34,113.5,113.33,113.49,9056.0,98.1677,98.3063,98.1591,98.2976,9056.0
2016-09-26 13:55:00,113.49,113.58,113.37,113.42,26709.0,98.2976,98.3756,98.1937,98.237,26709.0
2016-09-26 14:00:00,113.41,113.43,113.37,113.41,22210.0,98.2283,98.2457,98.1937,98.2283,22210.0
2016-09-26 14:05:00,113.42,113.7,113.4,113.59,61875.0,98.237,98.4795,98.2197,98.3842,61875.0
2016-09-26 14:10:00,113.59,113.85,113.53,113.74,110068.0,98.3842,98.6094,98.3323,98.5142,110068.0
2016-09-26 14:15:00,113.71,113.84,113.66,113.83,15420.0,98.4882,98.6008,98.4449,98.5921,15420.0
2016-09-26 14:20:00,113.82,113.91,113.75,113.9,26459.0,98.5835,98.6614,98.5228,98.6527,26459.0
2016-09-26 14:25:00,113.89,113.94,113.77,113.94,17463.0,98.6441,98.6874,98.5402,98.6874,17463.0
2016-09-26 14:30:00,113.93,113.94,113.85,113.91,16171.0,98.6787,98.6874,98.6094,98.6614,16171.0
2016-09-26 14:35:00,113.9,113.9,113.81,113.83,18943.0,98.6527,98.6527,98.5748,98.5921,18943.0
2016-09-26 14:40:00,113.83,113.83,113.71,113.82,17294.0,98.5921,98.5921,98.4882,98.5835,17294.0
2016-09-26 14:45:00,113.83,113.9,113.77,113.9,17972.0,98.5921,98.6527,98.5402,98.6527,17972.0
2016-09-26 14:50:00,113.9,113.91,113.83,113.87,24360.0,98.6527,98.6614,98.5921,98.6268,24360.0
2016-09-26 14:55:00,113.87,113.93,113.81,113.82,21798.0,98.6268,98.6787,98.5748,98.5835,21798.0
2016-09-26 15:00:00,113.81,113.85,113.78,113.78,23237.0,98.5748,98.6094,98.5488,98.5488,23237.0
2016-09-26 15:05:00,113.76,113.91,113.76,113.87,19782.0,98.5315,98.6614,98.5315,98.6268,19782.0
2016-09-26 15:10:00,113.86,113.86,113.78,113.78,16298.0,98.6181,98.6181,98.5488,98.5488,16298.0
2016-09-26 15:15:00,113.78,113.78,113.65,113.65,16730.0,98.5488,98.5488,98.4362,98.4362,16730.0
2016-09-26 15:20:00,113.64,113.71,113.63,113.71,22836.0,98.4276,98.4882,98.4189,98.4882,22836.0
2016-09-26 15:25:00,113.7,113.83,113.69,113.8,27158.0,98.4795,98.5921,98.4709,98.5661,27158.0
2016-09-26 15:30:00,113.81,113.95,113.8,113.87,51134.0,98.5748,98.6961,98.5661,98.6268,51134.0
2016-09-26 15:35:00,113.89,113.92,113.8,113.86,37574.0,98.6441,98.6701,98.5661,98.6181,37574.0
2016-09-26 15:40:00,113.87,113.9,113.71,113.75,36470.0,98.6268,98.6527,98.4882,98.5228,36470.0
2016-09-26 15:45:00,113.75,113.83,113.69,113.82,53787.0,98.5228,98.5921,98.4709,98.5835,53787.0
2016-09-26 15:50:00,113.82,113.86,113.76,113.79,55645.0,98.5835,98.6181,98.5315,98.5575,55645.0
2016-09-26 15:55:00,113.79,113.8,113.63,113.75,129822.0,98.5575,98.5661,98.4189,98.5228,129822.0
2016-09-27 09:30:00,113.75,114.13,113.75,114.09,60699.0,98.5228,98.852,98.5228,98.8173,60699.0
2016-09-27 09:35:00,114.03,114.14,113.85,114.14,28744.0,98.7653,98.8606,98.6094,98.8606,28744.0
2016-09-27 09:40:00,114.17,114.45,114.09,114.31,36093.0,98.8866,99.1291,98.8173,99.0079,36093.0
2016-09-27 09:45:00,114.28,114.44,114.22,114.38,41818.0,98.9819,99.1205,98.9299,99.0685,41818.0
2016-09-27 09:50:00,114.35,114.66,114.3,114.54,53063.0,99.0425,99.311,98.9992,99.2071,53063.0
2016-09-27 09:55:00,114.52,114.68,114.41,114.44,26736.0,99.1898,99.3283,99.0945,99.1205,26736.0
2016-09-27 10:00:00,114.46,114.95,114.44,114.91,62871.0,99.1378,99.5622,99.1205,99.5275,62871.0
2016-09-27 10:05:00,114.91,114.95,114.83,114.95,29832.0,99.5275,99.5622,99.4583,99.5622,29832.0
2016-09-27 10:10:00,114.96,115.04,114.53,114.63,54759.0,99.5709,99.6401,99.1984,99.285,54759.0
2016-09-27 10:15:00,114.66,114.81,114.62,114.79,16586.0,99.311,99.4409,99.2764,99.4236,16586.0
2016-09-27 10:20:00,114.79,114.98,114.71,114.98,47207.0,99.4236,99.5882,99.3543,99.5882,47207.0
2016-09-27 10:25:00,114.97,114.98,114.71,114.71,17243.0,99.5795,99.5882,99.3543,99.3543,17243.0
2016-09-27 10:30:00,114.71,114.91,114.71,114.76,30050.0,99.3543,99.5275,99.3543,99.3976,30050.0
2016-09-27 10:35:00,114.76,114.8,114.63,114.79,22520.0,99.3976,99.4323,99.285,99.4236,22520.0
2016-09-27 10:40:00,114.8,114.86,114.75,114.85,22581.0,99.4323,99.4842,99.389,99.4756,22581.0
2016-09-27 10:45:00,114.86,114.96,114.85,114.88,18479.0,99.4842,99.5709,99.4756,99.5016,18479.0
2016-09-27 10:50:00,114.88,114.88,114.69,114.69,13172.0,99.5016,99.5016,99.337,99.337,13172.0
2016-09-27 10:55:00,114.7,114.79,114.69,114.76,30618.0,99.3457,99.4236,99.337,99.3976,30618.0
2016-09-27 11:00:00,114.75,114.8,114.64,114.7,18384.0,99.389,99.4323,99.2937,99.3457,18384.0
2016-09-27 11:05:00,114.72,114.9,114.7,114.9,40152.0,99.363,99.5189,99.3457,99.5189,40152.0
2016-09-27 11:10:00,114.91,115.08,114.86,114.95,29405.0,99.5275,99.6748,99.4842,99.5622,29405.0
2016-09-27 11:15:00,114.94,115.04,114.92,115.02,52769.0,99.5535,99.6401,99.5362,99.6228,52769.0
2016-09-27 11:20:00,115.02,115.1,114.99,115.1,12649.0,99.6228,99.6921,99.5968,99.6921,12649.0
2016-09-27 11:25:00,115.09,115.15,115.0,115.15,35443.0,99.6834,99.7354,99.6055,99.7354,35443.0
2016-09-27 11:30:00,115.16,115.29,115.14,115.25,17054.0,99.7441,99.8567,99.7268,99.822,17054.0
2016-09-27 11:35:00,115.24,115.29,115.15,115.29,11449.0,99.8134,99.8567,99.7354,99.8567,11449.0
2016-09-27 11:40:00,115.26,115.32,115.2,115.3,10211.0,99.8307,99.8827,99.7787,99.8653,10211.0
2016-09-27 11:45:00,115.26,115.28,115.14,115.16,12558.0,99.8307,99.848,99.7268,99.7441,12558.0
2016-09-27 11:50:00,115.14,115.22,115.09,115.16,22902.0,99.7268,99.796,99.6834,99.7441,22902.0
2016-09-27 11:55:00,115.16,115.31,115.15,115.29,15061.0,99.7441,99.874,99.7354,99.8567,15061.0
2016-09-27 12:00:00,115.28,115.28,115.18,115.22,21824.0,99.848,99.848,99.7614,99.796,21824.0
2016-09-27 12:05:00,115.22,115.28,115.19,115.23,9678.0,99.796,99.848,99.7701,99.8047,9678.0
2016-09-27 12:10:00,115.23,115.24,115.17,115.17,5746.0,99.8047,99.8134,99.7527,99.7527,5746.0
2016-09-27 12:15:00,115.15,115.28,115.15,115.19,10453.0,99.7354,99.848,99.7354,99.7701,10453.0
2016-09-27 12:20:00,115.19,115.51,115.19,115.5,21373.0,99.7701,100.0472,99.7701,100.0386,21373.0
2016-09-27 12:25:00,115.5,115.53,115.44,115.45,10385.0,100.0386,100.0645,99.9866,99.9953,10385.0
2016-09-27 12:30:00,115.45,115.64,115.45,115.64,30829.0,99.9953,100.1598,99.9953,100.1598,30829.0
2016-09-27 12:35:00,115.63,115.68,115.52,115.61,24958.0,100.1512,100.1945,100.0559,100.1338,24958.0
2016-09-27 12:40:00,115.62,115.62,115.51,115.54,35002.0,100.1425,100.1425,100.0472,100.0732,35002.0
2016-09-27 12:45:00,115.53,115.53,115.4,115.44,13801.0,100.0645,100.0645,99.952,99.9866,13801.0
2016-09-27 12:50:00,115.43,115.53,115.41,115.51,25026.0,99.9779,100.0645,99.9606,100.0472,25026.0
2016-09-27 12:55:00,115.52,115.58,115.48,115.51,10520.0,100.0559,100.1079,100.0212,100.0472,10520.0
2016-09-27 13:00:00,115.49,115.6,115.48,115.57,58398.0,100.0299,100.1252,100.0212,100.0992,58398.0
2016-09-27 13:05:00,115.57,115.58,115.53,115.56,19907.0,100.0992,100.1079,100.0645,100.0905,19907.0
2016-09-27 13:10:00,115.57,115.64,115.54,115.57,21600.0,100.0992,100.1598,100.0732,100.0992,21600.0
2016-09-27 13:15:00,115.56,115.69,115.56,115.68,35629.0,100.0905,100.2031,100.0905,100.1945,35629.0
2016-09-27 13:20:00,115.69,115.76,115.69,115.75,11116.0,100.2031,100.2638,100.2031,100.2551,11116.0
2016-09-27 13:25:00,115.74,115.84,115.73,115.81,14272.0,100.2464,100.333,100.2378,100.3071,14272.0
2016-09-27 13:30:00,115.82,115.93,115.82,115.86,14513.0,100.3157,100.411,100.3157,100.3504,14513.0
2016-09-27 13:35:00,115.86,115.87,115.83,115.85,16489.0,100.3504,100.359,100.3244,100.3417,16489.0
2016-09-27 13:40:00,115.84,115.87,115.77,115.87,16860.0,100.333,100.359,100.2724,100.359,16860.0
2016-09-27 13:45:00,115.88,115.94,115.83,115.93,14131.0,100.3677,100.4197,100.3244,100.411,14131.0
2016-09-27 13:50:00,115.93,116.05,115.92,116.02,35599.0,100.411,100.5149,100.4023,100.489,35599.0
2016-09-27 13:55:00,116.02,116.06,115.97,115.99,51730.0,100.489,100.5236,100.4456,100.463,51730.0
2016-09-27 14:00:00,115.99,116.06,115.98,116.01,19235.0,100.463,100.5236,100.4543,100.4803,19235.0
2016-09-27 14:05:00,116.01,116.02,115.97,116.0,26280.0,100.4803,100.489,100.4456,100.4716,26280.0
2016-09-27 14:10:00,116.0,116.11,115.99,116.06,15616.0,100.4716,100.5669,100.463,100.5236,15616.0
2016-09-27 14:15:00,116.06,116.12,116.05,116.11,23078.0,100.5236,100.5756,100.5149,100.5669,23078.0
2016-09-27 14:20:00,116.1,116.12,116.05,116.06,16915.0,100.5582,100.5756,100.5149,100.5236,16915.0
2016-09-27 14:25:00,116.05,116.11,116.01,116.08,14602.0,100.5149,100.5669,100.4803,100.5409,14602.0
2016-09-27 14:30:00,116.07,116.1,116.05,116.09,30193.0,100.5323,100.5582,100.5149,100.5496,30193.0
2016-09-27 14:35:00,116.1,116.12,116.07,116.1,14657.0,100.5582,100.5756,100.5323,100.5582,14657.0
2016-09-27 14:40:00,116.1,116.12,116.07,116.09,27059.0,100.5582,100.5756,100.5323,100.5496,27059.0
2016-09-27 14:45:00,116.09,116.15,116.09,116.15,30711.0,100.5496,100.6016,100.5496,100.6016,30711.0
2016-09-27 14:50:00,116.15,116.18,116.14,116.15,19145.0,100.6016,100.6275,100.5929,100.6016,19145.0
2016-09-27 14:55:00,116.15,116.19,116.14,116.19,17703.0,100.6016,100.6362,100.5929,100.6362,17703.0
2016-09-27 15:00:00,116.19,116.22,116.13,116.15,31808.0,100.6362,100.6622,100.5842,100.6016,31808.0
2016-09-27 15:05:00,116.15,116.19,116.13,116.14,21503.0,100.6016,100.6362,100.5842,100.5929,21503.0
2016-09-27 15:10:00,116.13,116.14,116.0,116.01,31703.0,100.5842,100.5929,100.4716,100.4803,31703.0
2016-09-27 15:15:00,116.02,116.08,115.99,116.07,47570.0,100.489,100.5409,100.463,100.5323,47570.0
2016-09-27 15:20:00,116.07,116.07,115.87,115.9,31474.0,100.5323,100.5323,100.359,100.385,31474.0
2016-09-27 15:25:00,115.9,116.04,115.87,116.04,123992.0,100.385,100.5063,100.359,100.5063,123992.0
2016-09-27 15:30:00,116.04,116.05,115.93,116.0,101751.0,100.5063,100.5149,100.411,100.4716,101751.0
2016-09-27 15:35:00,116.01,116.04,115.91,115.99,46997.0,100.4803,100.5063,100.3937,100.463,46997.0
2016-09-27 15:40:00,116.0,116.11,115.97,116.11,46121.0,100.4716,100.5669,100.4456,100.5669,46121.0
2016-09-27 15:45:00,116.09,116.1,115.98,116.0,51265.0,100.5496,100.5582,100.4543,100.4716,51265.0
2016-09-27 15:50:00,116.0,116.08,115.99,116.02,59210.0,100.4716,100.5409,100.463,100.489,59210.0
2016-09-27 15:55:00,116.02,116.12,115.99,116.12,123448.0,100.489,100.5756,100.463,100.5756,123448.0
2016-09-28 09:30:00,115.68,116.11,115.55,116.07,115225.0,100.1945,100.5669,100.0819,100.5323,115225.0
2016-09-28 09:35:00,116.06,116.75,116.06,116.64,71289.0,100.5236,101.1212,100.5236,101.026,71289.0
2016-09-28 09:40:00,116.6,116.69,116.45,116.59,70618.0,100.9913,101.0693,100.8614,100.9827,70618.0
2016-09-28 09:45:00,116.59,116.68,116.03,116.16,33374.0,100.9827,101.0606,100.4976,100.6102,33374.0
2016-09-28 09:50:00,116.12,116.17,115.91,116.16,90026.0,100.5756,100.6189,100.3937,100.6102,90026.0
2016-09-28 09:55:00,116.16,116.31,116.11,116.16,56142.0,100.6102,100.7401,100.5669,100.6102,56142.0
2016-09-28 10:00:00,116.16,116.16,115.97,116.03,36116.0,100.6102,100.6102,100.4456,100.4976,36116.0
2016-09-28 10:05:00,116.03,116.05,115.7,115.77,49199.0,100.4976,100.5149,100.2118,100.2724,49199.0
2016-09-28 10:10:00,115.77,116.0,115.77,115.9,79477.0,100.2724,100.4716,100.2724,100.385,79477.0
2016-09-28 10:15:00,115.92,116.03,115.83,115.84,32005.0,100.4023,100.4976,100.3244,100.333,32005.0
2016-09-28 10:20:00,115.84,115.99,115.8,115.82,32442.0,100.333,100.463,100.2984,100.3157,32442.0
2016-09-28 10:25:00,115.83,115.96,115.57,115.57,36752.0,100.3244,100.437,100.0992,100.0992,36752.0
2016-09-28 10:30:00,115.59,115.61,115.37,115.61,47515.0,100.1165,100.1338,99.926,100.1338,47515.0
2016-09-28 10:35:00,115.61,115.84,115.59,115.83,26061.0,100.1338,100.333,100.1165,100.3244,26061.0
2016-09-28 10:40:00,115.81,115.98,115.81,115.97,16433.0,100.3071,100.4543,100.3071,100.4456,16433.0
2016-09-28 10:45:00,115.94,115.94,115.79,115.82,18370.0,100.4197,100.4197,100.2897,100.3157,18370.0
2016-09-28 10:50:00,115.8,115.88,115.78,115.85,16647.0,100.2984,100.3677,100.2811,100.3417,16647.0
2016-09-28 10:55:00,115.87,115.92,115.82,115.85,16436.0,100.359,100.4023,100.3157,100.3417,16436.0
2016-09-28 11:00:00,115.84,115.86,115.6,115.6,39022.0,100.333,100.3504,100.1252,100.1252,39022.0
2016-09-28 11:05:00,115.59,115.75,115.59,115.74,25210.0,100.1165,100.2551,100.1165,100.2464,25210.0
2016-09-28 11:10:00,115.76,115.89,115.76,115.81,20391.0,100.2638,100.3764,100.2638,100.3071,20391.0
2016-09-28 11:15:00,115.81,115.94,115.79,115.86,21637.0,100.3071,100.4197,100.2897,100.3504,21637.0
2016-09-28 11:20:00,115.85,115.85,115.6,115.66,18328.0,100.3417,100.3417,100.1252,100.1771,18328.0
2016-09-28 11:25:00,115.67,115.79,115.62,115.76,22135.0,100.1858,100.2897,100.1425,100.2638,22135.0
2016-09-28 11:30:00,115.76,115.79,115.41,115.52,22157.0,100.2638,100.2897,99.9606,100.0559,22157.0
2016-09-28 11:35:00,115.49,115.7,115.49,115.6,27597.0,100.0299,100.2118,100.0299,100.1252,27597.0
2016-09-28 11:40:00,115.61,115.67,115.55,115.61,23283.0,100.1338,100.1858,100.0819,100.1338,23283.0
2016-09-28 11:45:00,115.61,115.81,115.61,115.79,13228.0,100.1338,100.3071,100.1338,100.2897,13228.0
2016-09-28 11:50:00,115.79,115.94,115.78,115.94,15804.0,100.2897,100.4197,100.2811,100.4197,15804.0
2016-09-28 11:55:00,115.92,115.97,115.87,115.88,15775.0,100.4023,100.4456,100.359,100.3677,15775.0
2016-09-28 12:00:00,115.87,115.87,115.78,115.86,13498.0,100.359,100.359,100.2811,100.3504,13498.0
2016-09-28 12:05:00,115.85,115.87,115.7,115.77,12980.0,100.3417,100.359,100.2118,100.2724,12980.0
2016-09-28 12:10:00,115.76,115.82,115.71,115.82,17228.0,100.2638,100.3157,100.2205,100.3157,17228.0
2016-09-28 12:15:00,115.82,115.82,115.48,115.48,20371.0,100.3157,100.3157,100.0212,100.0212,20371.0
2016-09-28 12:20:00,115.5,115.6,115.48,115.57,14526.0,100.0386,100.1252,100.0212,100.0992,14526.0
2016-09-28 12:25:00,115.56,115.65,115.54,115.64,15282.0,100.0905,100.1685,100.0732,100.1598,15282.0
2016-09-28 12:30:00,115.67,115.83,115.63,115.68,18774.0,100.1858,100.3244,100.1512,100.1945,18774.0
2016-09-28 12:35:00,115.67,115.99,115.66,115.92,27871.0,100.1858,100.463,100.1771,100.4023,27871.0
2016-09-28 12:40:00,115.92,115.99,115.8,115.95,19868.0,100.4023,100.463,100.2984,100.4283,19868.0
2016-09-28 12:45:00,115.98,116.01,115.92,115.95,21337.0,100.4543,100.4803,100.4023,100.4283,21337.0
2016-09-28 12:50:00,115.94,116.03,115.9,116.02,16825.0,100.4197,100.4976,100.385,100.489,16825.0
2016-09-28 12:55:00,116.02,116.08,115.98,116.08,16091.0,100.489,100.5409,100.4543,100.5409,16091.0
2016-09-28 13:00:00,116.07,116.1,116.03,116.09,20484.0,100.5323,100.5582,100.4976,100.5496,20484.0
2016-09-28 13:05:00,116.1,116.11,115.98,115.99,18314.0,100.5582,100.5669,100.4543,100.463,18314.0
2016-09-28 13:10:00,115.99,116.09,115.99,116.08,12117.0,100.463,100.5496,100.463,100.5409,12117.0
2016-09-28 13:15:00,116.09,116.18,116.07,116.17,14567.0,100.5496,100.6275,100.5323,100.6189,14567.0
2016-09-28 13:20:00,116.2,116.26,116.12,116.13,12050.0,100.6449,100.6968,100.5756,100.5842,12050.0
2016-09-28 13:25:00,116.13,116.21,116.11,116.17,14591.0,100.5842,100.6535,100.5669,100.6189,14591.0
2016-09-28 13:30:00,116.18,116.39,116.16,116.36,32725.0,100.6275,100.8094,100.6102,100.7834,32725.0
2016-09-28 13:35:00,116.37,116.38,116.26,116.35,38172.0,100.7921,100.8008,100.6968,100.7748,38172.0
2016-09-28 13:40:00,116.37,116.48,116.22,116.28,47432.0,100.7921,100.8874,100.6622,100.7141,47432.0
2016-09-28 13:45:00,116.3,116.42,116.25,116.39,22248.0,100.7315,100.8354,100.6882,100.8094,22248.0
2016-09-28 13:50:00,116.38,116.49,116.35,116.46,28535.0,100.8008,100.896,100.7748,100.8701,28535.0
2016-09-28 13:55:00,116.44,116.53,116.36,116.46,33536.0,100.8527,100.9307,100.7834,100.8701,33536.0
2016-09-28 14:00:00,116.45,116.53,116.44,116.48,18940.0,100.8614,100.9307,100.8527,100.8874,18940.0
2016-09-28 14:05:00,116.48,116.55,116.45,116.49,25837.0,100.8874,100.948,100.8614,100.896,25837.0
2016-09-28 14:10:00,116.47,116.67,116.47,116.57,25680.0,100.8787,101.0519,100.8787,100.9653,25680.0
2016-09-28 14:15:00,116.57,116.69,116.55,116.61,25050.0,100.9653,101.0693,100.948,101.0,25050.0
2016-09-28 14:20:00,116.62,116.65,116.52,116.55,18981.0,101.0086,101.0346,100.922,100.948,18981.0
2016-09-28 14:25:00,116.53,116.74,116.49,116.67,22821.0,100.9307,101.1126,100.896,101.0519,22821.0
2016-09-28 14:30:00,116.67,116.73,116.61,116.65,24258.0,101.0519,101.1039,101.0,101.0346,24258.0
2016-09-28 14:35:00,116.66,116.76,116.59,116.76,31135.0,101.0433,101.1299,100.9827,101.1299,31135.0
2016-09-28 14:40:00,116.78,116.91,116.73,116.89,84484.0,101.1472,101.2598,101.1039,101.2425,84484.0
2016-09-28 14:45:00,116.9,116.95,116.81,116.88,29171.0,101.2512,101.2945,101.1732,101.2338,29171.0
2016-09-28 14:50:00,116.87,117.06,116.85,117.05,42433.0,101.2252,101.3897,101.2078,101.3811,42433.0
2016-09-28 14:55:00,117.05,117.07,117.0,117.04,56145.0,101.3811,101.3984,101.3378,101.3724,56145.0
2016-09-28 15:00:00,117.04,117.04,116.95,116.98,28848.0,101.3724,101.3724,101.2945,101.3204,28848.0
2016-09-28 15:05:00,116.98,117.0,116.79,116.84,52887.0,101.3204,101.3378,101.1559,101.1992,52887.0
2016-09-28 15:10:00,116.84,116.84,116.65,116.78,60659.0,101.1992,101.1992,101.0346,101.1472,60659.0
2016-09-28 15:15:00,116.79,116.88,116.78,116.85,66282.0,101.1559,101.2338,101.1472,101.2078,66282.0
2016-09-28 15:20:00,116.86,116.96,116.83,116.88,48872.0,101.2165,101.3031,101.1905,101.2338,48872.0
2016-09-28 15:25:00,116.91,116.91,116.73,116.87,39257.0,101.2598,101.2598,101.1039,101.2252,39257.0
2016-09-28 15:30:00,116.87,116.87,116.78,116.86,43914.0,101.2252,101.2252,101.1472,101.2165,43914.0
2016-09-28 15:35:00,116.85,116.87,116.76,116.8,61821.0,101.2078,101.2252,101.1299,101.1645,61821.0
2016-09-28 15:40:00,116.8,116.87,116.77,116.86,58760.0,101.1645,101.2252,101.1386,101.2165,58760.0
2016-09-28 15:45:00,116.86,116.99,116.85,116.86,81141.0,101.2165,101.3291,101.2078,101.2165,81141.0
2016-09-28 15:50:00,116.86,116.9,116.82,116.9,109078.0,101.2165,101.2512,101.1819,101.2512,109078.0
2016-09-28 15:55:00,116.89,116.9,116.65,116.66,224634.0,101.2425,101.2512,101.0346,101.0433,224634.0
2016-09-29 09:30:00,120.5,122.3,120.35,122.1,454196.0,104.3692,105.9283,104.2393,105.7551,454196.0
2016-09-29 09:35:00,122.2,122.3,121.27,121.31,207246.0,105.8417,105.9283,105.0362,105.0708,207246.0
2016-09-29 09:40:00,121.36,122.0,121.36,121.69,220236.0,105.1141,105.6684,105.1141,105.3999,220236.0
2016-09-29 09:45:00,121.63,122.37,121.63,122.14,220680.0,105.348,105.9889,105.348,105.7897,220680.0
2016-09-29 09:50:00,122.12,122.36,121.78,122.21,172425.0,105.7724,105.9802,105.4779,105.8503,172425.0
2016-09-29 09:55:00,122.21,122.74,122.11,122.63,220762.0,105.8503,106.3094,105.7637,106.2141,220762.0
2016-09-29 10:00:00,122.7,123.38,122.69,123.35,214121.0,106.2747,106.8637,106.2661,106.8377,214121.0
2016-09-29 10:05:00,123.39,123.5,122.84,123.5,157011.0,106.8724,106.9676,106.396,106.9676,157011.0
2016-09-29 10:10:00,123.44,123.92,123.44,123.73,165803.0,106.9157,107.3314,106.9157,107.1669,165803.0
2016-09-29 10:15:00,123.75,124.9,123.6,124.72,277528.0,107.1842,108.1802,107.0543,108.0243,277528.0
2016-09-29 10:20:00,124.75,124.96,123.93,124.11,241688.0,108.0503,108.2322,107.3401,107.496,241688.0
2016-09-29 10:25:00,124.11,124.31,123.21,123.24,194626.0,107.496,107.6692,106.7165,106.7424,194626.0
2016-09-29 10:30:00,123.29,123.99,123.17,123.98,76024.0,106.7858,107.392,106.6818,107.3834,76024.0
2016-09-29 10:35:00,123.96,124.02,123.58,123.89,88658.0,107.3661,107.418,107.0369,107.3054,88658.0
2016-09-29 10:40:00,123.9,124.11,123.6,123.74,68857.0,107.3141,107.496,107.0543,107.1755,68857.0
2016-09-29 10:45:00,123.73,124.4,123.65,124.0,107179.0,107.1669,107.7472,107.0976,107.4007,107179.0
2016-09-29 10:50:00,123.97,124.38,123.92,124.11,61398.0,107.3747,107.7298,107.3314,107.496,61398.0
2016-09-29 10:55:00,124.1,124.1,123.68,123.76,136087.0,107.4873,107.4873,107.1235,107.1928,136087.0
2016-09-29 11:00:00,123.74,123.96,123.34,123.87,51263.0,107.1755,107.3661,106.8291,107.2881,51263.0
2016-09-29 11:05:00,123.86,123.87,123.42,123.57,28578.0,107.2795,107.2881,106.8984,107.0283,28578.0
2016-09-29 11:10:00,123.53,123.6,122.73,122.97,89016.0,106.9936,107.0543,106.3007,106.5086,89016.0
2016-09-29 11:15:00,122.99,123.31,122.91,123.31,63424.0,106.5259,106.8031,106.4566,106.8031,63424.0
2016-09-29 11:20:00,123.31,123.44,122.9,122.94,50472.0,106.8031,106.9157,106.448,106.4826,50472.0
2016-09-29 11:25:00,122.97,123.03,122.82,122.96,48454.0,106.5086,106.5606,106.3787,106.4999,48454.0
2016-09-29 11:30:00,122.95,123.45,122.68,123.29,93518.0,106.4913,106.9243,106.2574,106.7858,93518.0
2016-09-29 11:35:00,123.29,123.31,122.72,123.02,60492.0,106.7858,106.8031,106.2921,106.5519,60492.0
2016-09-29 11:40:00,123.09,123.4,123.08,123.21,38136.0,106.6125,106.881,106.6039,106.7165,38136.0
2016-09-29 11:45:00,123.22,123.24,122.9,123.04,45591.0,106.7251,106.7424,106.448,106.5692,45591.0
2016-09-29 11:50:00,123.01,123.29,123.0,123.04,32193.0,106.5432,106.7858,106.5346,106.5692,32193.0
2016-09-29 11:55:00,123.01,123.17,122.96,123.16,72129.0,106.5432,106.6818,106.4999,106.6732,72129.0
2016-09-29 12:00:00,123.13,123.17,122.97,123.0,29304.0,106.6472,106.6818,106.5086,106.5346,29304.0
2016-09-29 12:05:00,123.0,123.05,122.63,122.68,71342.0,106.5346,106.5779,106.2141,106.2574,71342.0
2016-09-29 12:10:00,122.69,122.85,122.48,122.67,130178.0,106.2661,106.4047,106.0842,106.2487,130178.0
2016-09-29 12:15:00,122.69,122.72,122.07,122.13,157072.0,106.2661,106.2921,105.7291,105.781,157072.0
2016-09-29 12:20:00,122.11,122.4,122.0,122.28,98708.0,105.7637,106.0149,105.6684,105.911,98708.0
2016-09-29 12:25:00,122.39,122.44,122.2,122.37,24379.0,106.0062,106.0495,105.8417,105.9889,24379.0
2016-09-29 12:30:00,122.38,122.78,122.38,122.56,59479.0,105.9976,106.344,105.9976,106.1535,59479.0
2016-09-29 12:35:00,122.55,122.68,122.45,122.48,23572.0,106.1448,106.2574,106.0582,106.0842,23572.0
2016-09-29 12:40:00,122.45,122.5,122.11,122.17,29869.0,106.0582,106.1015,105.7637,105.8157,29869.0
2016-09-29 12:45:00,122.12,122.34,122.02,122.12,45280.0,105.7724,105.9629,105.6858,105.7724,45280.0
2016-09-29 12:50:00,122.09,122.1,121.82,121.94,39985.0,105.7464,105.7551,105.5125,105.6165,39985.0
2016-09-29 12:55:00,121.96,122.39,121.89,122.22,43332.0,105.6338,106.0062,105.5732,105.859,43332.0
2016-09-29 13:00:00,122.25,122.25,121.81,121.98,39703.0,105.885,105.885,105.5039,105.6511,39703.0
2016-09-29 13:05:00,121.98,122.29,121.94,122.12,23728.0,105.6511,105.9196,105.6165,105.7724,23728.0
2016-09-29 13:10:00,122.15,122.38,121.99,121.99,22281.0,105.7984,105.9976,105.6598,105.6598,22281.0
2016-09-29 13:15:00,122.02,122.19,121.89,121.97,22968.0,105.6858,105.833,105.5732,105.6425,22968.0
2016-09-29 13:20:00,121.92,122.14,121.88,122.05,45487.0,105.5991,105.7897,105.5645,105.7117,45487.0
2016-09-29 13:25:00,122.0,122.06,121.96,122.02,30478.0,105.6684,105.7204,105.6338,105.6858,30478.0
2016-09-29 13:30:00,122.03,122.25,120.68,122.15,34159.0,105.6944,105.885,104.5251,105.7984,34159.0
2016-09-29 13:35:00,122.17,122.23,122.11,122.18,24476.0,105.8157,105.8677,105.7637,105.8243,24476.0
2016-09-29 13:40:00,122.19,122.39,122.13,122.39,34253.0,105.833,106.0062,105.781,106.0062,34253.0
2016-09-29 13:45:00,122.39,122.42,122.14,122.39,33821.0,106.0062,106.0322,105.7897,106.0062,33821.0
2016-09-29 13:50:00,122.37,122.4,122.13,122.27,31641.0,105.9889,106.0149,105.781,105.9023,31641.0
2016-09-29 13:55:00,122.27,122.4,122.17,122.31,22357.0,105.9023,106.0149,105.8157,105.9369,22357.0
2016-09-29 14:00:00,122.32,122.35,122.1,122.27,32204.0,105.9456,105.9716,105.7551,105.9023,32204.0
2016-09-29 14:05:00,122.27,122.44,122.23,122.3,37856.0,105.9023,106.0495,105.8677,105.9283,37856.0
2016-09-29 14:10:00,122.31,122.45,122.28,122.45,31466.0,105.9369,106.0582,105.911,106.0582,31466.0
2016-09-29 14:15:00,122.45,122.77,122.44,122.58,41755.0,106.0582,106.3354,106.0495,106.1708,41755.0
2016-09-29 14:20:00,122.6,122.81,122.47,122.6,27037.0,106.1881,106.37,106.0755,106.1881,27037.0
2016-09-29 14:25:00,122.59,122.68,122.45,122.63,28093.0,106.1795,106.2574,106.0582,106.2141,28093.0
2016-09-29 14:30:00,122.6,122.68,122.45,122.52,22502.0,106.1881,106.2574,106.0582,106.1188,22502.0
2016-09-29 14:35:00,122.54,122.73,122.54,122.69,25957.0,106.1362,106.3007,106.1362,106.2661,25957.0
2016-09-29 14:40:00,122.69,122.72,122.49,122.49,22572.0,106.2661,106.2921,106.0928,106.0928,22572.0
2016-09-29 14:45:00,122.44,122.52,122.31,122.45,32988.0,106.0495,106.1188,105.9369,106.0582,32988.0
2016-09-29 14:50:00,122.47,122.55,122.11,122.19,21704.0,106.0755,106.1448,105.7637,105.833,21704.0
2016-09-29 14:55:00,122.25,122.32,122.0,122.14,22194.0,105.885,105.9456,105.6684,105.7897,22194.0
2016-09-29 15:00:00,122.12,122.37,122.1,122.26,81273.0,105.7724,105.9889,105.7551,105.8936,81273.0
2016-09-29 15:05:00,122.29,122.49,122.28,122.29,190055.0,105.9196,106.0928,105.911,105.9196,190055.0
2016-09-29 15:10:00,122.31,122.52,122.31,122.48,39863.0,105.9369,106.1188,105.9369,106.0842,39863.0
2016-09-29 15:15:00,122.49,122.5,122.26,122.26,23284.0,106.0928,106.1015,105.8936,105.8936,23284.0
2016-09-29 15:20:00,122.25,122.34,122.18,122.24,86464.0,105.885,105.9629,105.8243,105.8763,86464.0
2016-09-29 15:25:00,122.25,122.32,121.97,122.23,49139.0,105.885,105.9456,105.6425,105.8677,49139.0
2016-09-29 15:30:00,122.21,122.33,122.06,122.33,52388.0,105.8503,105.9543,105.7204,105.9543,52388.0
2016-09-29 15:35:00,122.32,122.37,122.25,122.34,64399.0,105.9456,105.9889,105.885,105.9629,64399.0
2016-09-29 15:40:00,122.36,122.36,122.07,122.16,68331.0,105.9802,105.9802,105.7291,105.807,68331.0
2016-09-29 15:45:00,122.15,122.18,121.94,121.98,83532.0,105.7984,105.8243,105.6165,105.6511,83532.0
2016-09-29 15:50:00,121.97,122.02,121.92,122.0,131746.0,105.6425,105.6858,105.5991,105.6684,131746.0
2016-09-29 15:55:00,121.99,122.07,121.49,121.63,265109.0,105.6598,105.7291,105.2267,105.348,265109.0
2016-09-30 09:30:00,121.78,123.0,121.78,122.83,128400.0,105.4779,106.5346,105.4779,106.3873,128400.0
2016-09-30 09:35:00,122.85,122.99,122.09,122.33,68691.0,106.4047,106.5259,105.7464,105.9543,68691.0
2016-09-30 09:40:00,122.33,122.53,122.17,122.5,78316.0,105.9543,106.1275,105.8157,106.1015,78316.0
2016-09-30 09:45:00,122.5,122.54,121.99,122.2,97376.0,106.1015,106.1362,105.6598,105.8417,97376.0
2016-09-30 09:50:00,122.24,122.52,122.19,122.5,65217.0,105.8763,106.1188,105.833,106.1015,65217.0
2016-09-30 09:55:00,122.47,122.61,122.03,122.18,81197.0,106.0755,106.1968,105.6944,105.8243,81197.0
2016-09-30 10:00:00,122.2,122.54,122.19,122.35,128985.0,105.8417,106.1362,105.833,105.9716,128985.0
2016-09-30 10:05:00,122.35,122.46,122.08,122.46,186517.0,105.9716,106.0669,105.7377,106.0669,186517.0
2016-09-30 10:10:00,122.49,122.74,122.49,122.7,54290.0,106.0928,106.3094,106.0928,106.2747,54290.0
2016-09-30 10:15:00,122.66,122.66,122.38,122.46,32811.0,106.2401,106.2401,105.9976,106.0669,32811.0
2016-09-30 10:20:00,122.48,122.52,122.18,122.18,39881.0,106.0842,106.1188,105.8243,105.8243,39881.0
2016-09-30 10:25:00,122.19,122.48,122.08,122.25,36600.0,105.833,106.0842,105.7377,105.885,36600.0
2016-09-30 10:30:00,122.26,122.5,122.25,122.49,46868.0,105.8936,106.1015,105.885,106.0928,46868.0
2016-09-30 10:35:00,122.5,122.6,122.21,122.24,48999.0,106.1015,106.1881,105.8503,105.8763,48999.0
2016-09-30 10:40:00,122.22,122.32,122.11,122.27,39953.0,105.859,105.9456,105.7637,105.9023,39953.0
2016-09-30 10:45:00,122.26,122.37,122.2,122.22,89787.0,105.8936,105.9889,105.8417,105.859,89787.0
2016-09-30 10:50:00,122.24,122.44,122.23,122.44,57113.0,105.8763,106.0495,105.8677,106.0495,57113.0
2016-09-30 10:55:00,122.43,122.5,122.26,122.49,29681.0,106.0409,106.1015,105.8936,106.0928,29681.0
2016-09-30 11:00:00,122.48,122.68,122.44,122.55,26935.0,106.0842,106.2574,106.0495,106.1448,26935.0
2016-09-30 11:05:00,122.57,122.73,122.5,122.51,49654.0,106.1621,106.3007,106.1015,106.1102,49654.0
2016-09-30 11:10:00,122.51,122.59,122.44,122.56,59889.0,106.1102,106.1795,106.0495,106.1535,59889.0
2016-09-30 11:15:00,122.6,122.6,122.23,122.35,59235.0,106.1881,106.1881,105.8677,105.9716,59235.0
2016-09-30 11:20:00,122.36,122.5,122.3,122.31,39416.0,105.9802,106.1015,105.9283,105.9369,39416.0
2016-09-30 11:25:00,122.29,122.34,122.1,122.15,46015.0,105.9196,105.9629,105.7551,105.7984,46015.0
2016-09-30 11:30:00,122.16,122.35,122.09,122.1,43912.0,105.807,105.9716,105.7464,105.7551,43912.0
2016-09-30 11:35:00,122.11,122.34,122.1,122.17,22470.0,105.7637,105.9629,105.7551,105.8157,22470.0
2016-09-30 11:40:00,122.18,122.46,122.13,122.45,21646.0,105.8243,106.0669,105.781,106.0582,21646.0
2016-09-30 11:45:00,122.49,122.49,122.33,122.39,24771.0,106.0928,106.0928,105.9543,106.0062,24771.0
2016-09-30 11:50:00,122.42,122.43,122.26,122.37,19258.0,106.0322,106.0409,105.8936,105.9889,19258.0
2016-09-30 11:55:00,122.42,122.43,122.2,122.26,32311.0,106.0322,106.0409,105.8417,105.8936,32311.0
2016-09-30 12:00:00,122.26,122.35,122.21,122.22,26974.0,105.8936,105.9716,105.8503,105.859,26974.0
2016-09-30 12:05:00,122.23,122.44,122.21,122.42,14962.0,105.8677,106.0495,105.8503,106.0322,14962.0
2016-09-30 12:10:00,122.43,122.44,122.33,122.41,16308.0,106.0409,106.0495,105.9543,106.0236,16308.0
2016-09-30 12:15:00,122.41,122.57,122.41,122.51,29553.0,106.0236,106.1621,106.0236,106.1102,29553.0
2016-09-30 12:20:00,122.5,122.64,122.45,122.62,25645.0,106.1015,106.2228,106.0582,106.2054,25645.0
2016-09-30 12:25:00,122.63,122.75,122.62,122.73,20481.0,106.2141,106.318,106.2054,106.3007,20481.0
2016-09-30 12:30:00,122.72,122.82,122.7,122.8,21592.0,106.2921,106.3787,106.2747,106.3613,21592.0
2016-09-30 12:35:00,122.83,122.92,122.76,122.88,23318.0,106.3873,106.4653,106.3267,106.4306,23318.0
2016-09-30 12:40:00,122.92,122.93,122.8,122.83,18130.0,106.4653,106.4739,106.3613,106.3873,18130.0
2016-09-30 12:45:00,122.84,122.92,122.82,122.92,8783.0,106.396,106.4653,106.3787,106.4653,8783.0
2016-09-30 12:50:00,122.92,122.97,122.86,122.86,16863.0,106.4653,106.5086,106.4133,106.4133,16863.0
2016-09-30 12:55:00,122.84,122.93,122.82,122.84,27161.0,106.396,106.4739,106.3787,106.396,27161.0
2016-09-30 13:00:00,122.82,122.92,122.81,122.91,14277.0,106.3787,106.4653,106.37,106.4566,14277.0
2016-09-30 13:05:00,122.92,122.98,122.88,122.92,18140.0,106.4653,106.5173,106.4306,106.4653,18140.0
2016-09-30 13:10:00,122.92,122.96,122.9,122.96,11510.0,106.4653,106.4999,106.448,106.4999,11510.0
2016-09-30 13:15:00,122.95,122.98,122.9,122.92,14593.0,106.4913,106.5173,106.448,106.4653,14593.0
2016-09-30 13:20:00,122.92,122.96,122.82,122.82,15113.0,106.4653,106.4999,106.3787,106.3787,15113.0
2016-09-30 13:25:00,122.83,122.87,122.78,122.86,16596.0,106.3873,106.422,106.344,106.4133,16596.0
2016-09-30 13:30:00,122.86,122.87,122.77,122.78,17983.0,106.4133,106.422,106.3354,106.344,17983.0
2016-09-30 13:35:00,122.79,122.91,122.79,122.9,19290.0,106.3527,106.4566,106.3527,106.448,19290.0
2016-09-30 13:40:00,122.9,122.93,122.8,122.88,17182.0,106.448,106.4739,106.3613,106.4306,17182.0
2016-09-30 13:45:00,122.89,122.9,122.85,122.87,18473.0,106.4393,106.448,106.4047,106.422,18473.0
2016-09-30 13:50:00,122.87,122.88,122.83,122.83,13469.0,106.422,106.4306,106.3873,106.3873,13469.0
2016-09-30 13:55:00,122.84,122.9,122.71,122.89,23324.0,106.396,106.448,106.2834,106.4393,23324.0
2016-09-30 14:00:00,122.86,122.88,122.82,122.84,28199.0,106.4133,106.4306,106.3787,106.396,28199.0
2016-09-30 14:05:00,122.84,122.88,122.82,122.86,18917.0,106.396,106.4306,106.3787,106.4133,18917.0
2016-09-30 14:10:00,122.86,122.97,122.84,122.96,27155.0,106.4133,106.5086,106.396,106.4999,27155.0
2016-09-30 14:15:00,122.95,122.97,122.88,122.89,34154.0,106.4913,106.5086,106.4306,106.4393,34154.0
2016-09-30 14:20:00,122.88,122.96,122.81,122.96,35636.0,106.4306,106.4999,106.37,106.4999,35636.0
2016-09-30 14:25:00,122.96,123.0,122.94,122.98,53508.0,106.4999,106.5346,106.4826,106.5173,53508.0
2016-09-30 14:30:00,122.98,123.01,122.95,123.0,42912.0,106.5173,106.5432,106.4913,106.5346,42912.0
2016-09-30 14:35:00,123.0,123.03,122.89,122.91,37815.0,106.5346,106.5606,106.4393,106.4566,37815.0
2016-09-30 14:40:00,122.92,122.99,122.91,122.98,21774.0,106.4653,106.5259,106.4566,106.5173,21774.0
2016-09-30 14:45:00,122.98,122.98,122.89,122.91,30231.0,106.5173,106.5173,106.4393,106.4566,30231.0
2016-09-30 14:50:00,122.9,122.91,122.77,122.8,50937.0,106.448,106.4566,106.3354,106.3613,50937.0
2016-09-30 14:55:00,122.79,122.84,122.78,122.81,36369.0,106.3527,106.396,106.344,106.37,36369.0
2016-09-30 15:00:00,122.81,122.81,122.61,122.63,54088.0,106.37,106.37,106.1968,106.2141,54088.0
2016-09-30 15:05:00,122.64,122.75,122.61,122.66,43258.0,106.2228,106.318,106.1968,106.2401,43258.0
2016-09-30 15:10:00,122.66,122.78,122.65,122.77,38737.0,106.2401,106.344,106.2314,106.3354,38737.0
2016-09-30 15:15:00,122.78,122.83,122.66,122.68,47706.0,106.344,106.3873,106.2401,106.2574,47706.0
2016-09-30 15:20:00,122.69,122.72,122.66,122.71,38542.0,106.2661,106.2921,106.2401,106.2834,38542.0
2016-09-30 15:25:00,122.7,122.74,122.55,122.55,69230.0,106.2747,106.3094,106.1448,106.1448,69230.0
2016-09-30 15:30:00,122.55,122.62,122.53,122.53,50665.0,106.1448,106.2054,106.1275,106.1275,50665.0
2016-09-30 15:35:00,122.54,122.6,122.49,122.53,41259.0,106.1362,106.1881,106.0928,106.1275,41259.0
2016-09-30 15:40:00,122.52,122.53,122.45,122.51,71317.0,106.1188,106.1275,106.0582,106.1102,71317.0
2016-09-30 15:45:00,122.52,122.57,122.43,122.46,87093.0,106.1188,106.1621,106.0409,106.0669,87093.0
2016-09-30 15:50:00,122.47,122.51,122.41,122.42,122055.0,106.0755,106.1102,106.0236,106.0322,122055.0
2016-09-30 15:55:00,122.42,122.43,122.1,122.15,268729.0,106.0322,106.0409,105.7551,105.7984,268729.0
2016-10-03 09:30:00,121.6,121.95,121.46,121.7,155905.0,105.322,105.6251,105.2007,105.4086,155905.0
2016-10-03 09:35:00,121.7,122.11,121.58,121.94,54475.0,105.4086,105.7637,105.3047,105.6165,54475.0
2016-10-03 09:40:00,121.97,122.47,121.97,122.22,43764.0,105.6425,106.0755,105.6425,105.859,43764.0
2016-10-03 09:45:00,122.23,122.3,121.92,121.94,49198.0,105.8677,105.9283,105.5991,105.6165,49198.0
2016-10-03 09:50:00,121.94,122.15,121.9,122.0,36252.0,105.6165,105.7984,105.5818,105.6684,36252.0
2016-10-03 09:55:00,122.02,122.07,121.7,121.7,30193.0,105.6858,105.7291,105.4086,105.4086,30193.0
2016-10-03 10:00:00,121.76,121.97,121.69,121.85,32248.0,105.4606,105.6425,105.3999,105.5385,32248.0
2016-10-03 10:05:00,121.85,121.87,121.69,121.81,39294.0,105.5385,105.5558,105.3999,105.5039,39294.0
2016-10-03 10:10:00,121.84,121.89,121.74,121.82,21614.0,105.5299,105.5732,105.4432,105.5125,21614.0
2016-10-03 10:15:00,121.78,121.86,121.68,121.73,28126.0,105.4779,105.5472,105.3913,105.4346,28126.0
2016-10-03 10:20:00,121.75,121.8,121.68,121.74,21644.0,105.4519,105.4952,105.3913,105.4432,21644.0
2016-10-03 10:25:00,121.75,121.99,121.73,121.94,20056.0,105.4519,105.6598,105.4346,105.6165,20056.0
2016-10-03 10:30:00,121.91,121.92,121.64,121.73,34938.0,105.5905,105.5991,105.3566,105.4346,34938.0
2016-10-03 10:35:00,121.73,121.73,121.53,121.59,34724.0,105.4346,105.4346,105.2614,105.3133,34724.0
2016-10-03 10:40:00,121.59,121.62,121.44,121.58,41041.0,105.3133,105.3393,105.1834,105.3047,41041.0
2016-10-03 10:45:00,121.56,121.65,121.48,121.54,23059.0,105.2873,105.3653,105.218,105.27,23059.0
2016-10-03 10:50:00,121.54,121.69,121.52,121.65,39421.0,105.27,105.3999,105.2527,105.3653,39421.0
2016-10-03 10:55:00,121.66,121.66,121.47,121.47,25157.0,105.374,105.374,105.2094,105.2094,25157.0
2016-10-03 11:00:00,121.48,121.52,121.43,121.44,23880.0,105.218,105.2527,105.1747,105.1834,23880.0
2016-10-03 11:05:00,121.43,121.45,121.31,121.33,44695.0,105.1747,105.1921,105.0708,105.0881,44695.0
2016-10-03 11:10:00,121.33,121.52,121.29,121.44,38752.0,105.0881,105.2527,105.0535,105.1834,38752.0
2016-10-03 11:15:00,121.44,121.57,121.43,121.45,24789.0,105.1834,105.296,105.1747,105.1921,24789.0
2016-10-03 11:20:00,121.47,121.52,121.4,121.44,18413.0,105.2094,105.2527,105.1488,105.1834,18413.0
2016-10-03 11:25:00,121.46,121.67,121.45,121.52,17570.0,105.2007,105.3826,105.1921,105.2527,17570.0
2016-10-03 11:30:00,121.5,121.64,121.5,121.62,25918.0,105.2354,105.3566,105.2354,105.3393,25918.0
2016-10-03 11:35:00,121.62,121.65,121.44,121.48,15645.0,105.3393,105.3653,105.1834,105.218,15645.0
2016-10-03 11:40:00,121.48,121.55,121.47,121.55,15196.0,105.218,105.2787,105.2094,105.2787,15196.0
2016-10-03 11:45:00,121.55,121.57,121.38,121.39,25853.0,105.2787,105.296,105.1314,105.1401,25853.0
2016-10-03 11:50:00,121.38,121.39,121.21,121.32,23483.0,105.1314,105.1401,104.9842,105.0795,23483.0
2016-10-03 11:55:00,121.3,121.44,121.23,121.37,16021.0,105.0621,105.1834,105.0015,105.1228,16021.0
2016-10-03 12:00:00,121.37,121.48,121.34,121.44,16503.0,105.1228,105.218,105.0968,105.1834,16503.0
2016-10-03 12:05:00,121.46,121.5,121.33,121.34,30931.0,105.2007,105.2354,105.0881,105.0968,30931.0
2016-10-03 12:10:00,121.35,121.38,121.23,121.27,25283.0,105.1055,105.1314,105.0015,105.0362,25283.0
2016-10-03 12:15:00,121.27,121.3,121.23,121.23,11794.0,105.0362,105.0621,105.0015,105.0015,11794.0
2016-10-03 12:20:00,121.24,121.24,121.11,121.17,22649.0,105.0102,105.0102,104.8976,104.9495,22649.0
2016-10-03 12:25:00,121.15,121.26,121.14,121.19,25340.0,104.9322,105.0275,104.9236,104.9669,25340.0
2016-10-03 12:30:00,121.18,121.18,121.03,121.06,18371.0,104.9582,104.9582,104.8283,104.8543,18371.0
2016-10-03 12:35:00,121.08,121.09,120.96,121.08,27650.0,104.8716,104.8803,104.7677,104.8716,27650.0
2016-10-03 12:40:00,121.08,121.18,121.02,121.11,29854.0,104.8716,104.9582,104.8196,104.8976,29854.0
2016-10-03 12:45:00,121.11,121.13,120.96,121.05,26526.0,104.8976,104.9149,104.7677,104.8456,26526.0
2016-10-03 12:50:00,121.05,121.12,120.99,121.02,40580.0,104.8456,104.9062,104.7936,104.8196,40580.0
2016-10-03 12:55:00,121.03,121.06,120.89,121.01,28761.0,104.8283,104.8543,104.707,104.811,28761.0
2016-10-03 13:00:00,121.01,121.06,120.9,120.93,21747.0,104.811,104.8543,104.7157,104.7417,21747.0
2016-10-03 13:05:00,120.93,120.95,120.8,120.86,20776.0,104.7417,104.759,104.6291,104.681,20776.0
2016-10-03 13:10:00,120.87,120.93,120.75,120.85,33200.0,104.6897,104.7417,104.5858,104.6724,33200.0
2016-10-03 13:15:00,120.84,120.84,120.68,120.75,27963.0,104.6637,104.6637,104.5251,104.5858,27963.0
2016-10-03 13:20:00,120.74,120.92,120.74,120.92,31198.0,104.5771,104.733,104.5771,104.733,31198.0
2016-10-03 13:25:00,120.95,121.09,120.94,121.04,30231.0,104.759,104.8803,104.7503,104.837,30231.0
2016-10-03 13:30:00,121.04,121.04,120.95,121.02,24082.0,104.837,104.837,104.759,104.8196,24082.0
2016-10-03 13:35:00,121.05,121.12,120.97,121.07,23583.0,104.8456,104.9062,104.7763,104.8629,23583.0
2016-10-03 13:40:00,121.06,121.12,120.92,120.94,49078.0,104.8543,104.9062,104.733,104.7503,49078.0
2016-10-03 13:45:00,120.94,121.01,120.9,120.98,26633.0,104.7503,104.811,104.7157,104.785,26633.0
2016-10-03 13:50:00,120.98,121.02,120.86,120.93,19194.0,104.785,104.8196,104.681,104.7417,19194.0
2016-10-03 13:55:00,120.94,121.02,120.93,121.01,22283.0,104.7503,104.8196,104.7417,104.811,22283.0
2016-10-03 14:00:00,121.01,121.11,120.94,121.02,81686.0,104.811,104.8976,104.7503,104.8196,81686.0
2016-10-03 14:05:00,121.02,121.1,120.97,120.98,34885.0,104.8196,104.8889,104.7763,104.785,34885.0
2016-10-03 14:10:00,120.98,121.02,120.92,120.97,22192.0,104.785,104.8196,104.733,104.7763,22192.0
2016-10-03 14:15:00,120.98,120.99,120.88,120.88,19327.0,104.785,104.7936,104.6984,104.6984,19327.0
2016-10-03 14:20:00,120.89,121.01,120.89,120.97,20534.0,104.707,104.811,104.707,104.7763,20534.0
2016-10-03 14:25:00,120.96,121.01,120.83,120.83,39471.0,104.7677,104.811,104.6551,104.6551,39471.0
2016-10-03 14:30:00,120.84,120.95,120.84,120.92,21475.0,104.6637,104.759,104.6637,104.733,21475.0
2016-10-03 14:35:00,120.92,120.93,120.69,120.69,24562.0,104.733,104.7417,104.5338,104.5338,24562.0
2016-10-03 14:40:00,120.68,120.75,120.64,120.71,32765.0,104.5251,104.5858,104.4905,104.5511,32765.0
2016-10-03 14:45:00,120.7,120.95,120.7,120.92,123932.0,104.5425,104.759,104.5425,104.733,123932.0
2016-10-03 14:50:00,120.92,120.94,120.71,120.72,110099.0,104.733,104.7503,104.5511,104.5598,110099.0
2016-10-03 14:55:00,120.73,120.93,120.72,120.93,17984.0,104.5684,104.7417,104.5598,104.7417,17984.0
2016-10-03 15:00:00,120.93,120.93,120.79,120.81,30484.0,104.7417,104.7417,104.6204,104.6377,30484.0
2016-10-03 15:05:00,120.83,120.86,120.74,120.77,26388.0,104.6551,104.681,104.5771,104.6031,26388.0
2016-10-03 15:10:00,120.74,120.86,120.74,120.85,25540.0,104.5771,104.681,104.5771,104.6724,25540.0
2016-10-03 15:15:00,120.85,120.9,120.77,120.9,50994.0,104.6724,104.7157,104.6031,104.7157,50994.0
2016-10-03 15:20:00,120.91,120.91,120.84,120.86,53645.0,104.7244,104.7244,104.6637,104.681,53645.0
2016-10-03 15:25:00,120.85,120.85,120.8,120.81,48682.0,104.6724,104.6724,104.6291,104.6377,48682.0
2016-10-03 15:30:00,120.81,120.82,120.76,120.81,45147.0,104.6377,104.6464,104.5944,104.6377,45147.0
2016-10-03 15:35:00,120.81,120.91,120.8,120.91,59912.0,104.6377,104.7244,104.6291,104.7244,59912.0
2016-10-03 15:40:00,120.91,120.97,120.81,120.82,74488.0,104.7244,104.7763,104.6377,104.6464,74488.0
2016-10-03 15:45:00,120.83,120.97,120.83,120.96,102076.0,104.6551,104.7763,104.6551,104.7677,102076.0
2016-10-03 15:50:00,120.97,120.97,120.75,120.77,109834.0,104.7763,104.7763,104.5858,104.6031,109834.0
2016-10-03 15:55:00,120.78,120.89,120.77,120.86,149069.0,104.6118,104.707,104.6031,104.681,149069.0
2016-10-04 09:30:00,121.18,121.44,120.57,121.23,61650.0,104.9582,105.1834,104.4299,105.0015,61650.0
2016-10-04 09:35:00,121.2,121.26,121.01,121.07,20115.0,104.9755,105.0275,104.811,104.8629,20115.0
2016-10-04 09:40:00,121.06,121.21,120.89,120.97,22817.0,104.8543,104.9842,104.707,104.7763,22817.0
2016-10-04 09:45:00,121.07,121.09,120.88,120.96,20782.0,104.8629,104.8803,104.6984,104.7677,20782.0
2016-10-04 09:50:00,120.9,120.99,120.72,120.84,48600.0,104.7157,104.7936,104.5598,104.6637,48600.0
2016-10-04 09:55:00,120.87,120.98,120.71,120.98,53593.0,104.6897,104.785,104.5511,104.785,53593.0
2016-10-04 10:00:00,120.99,120.99,120.66,120.76,21752.0,104.7936,104.7936,104.5078,104.5944,21752.0
2016-10-04 10:05:00,120.76,120.76,120.5,120.5,24217.0,104.5944,104.5944,104.3692,104.3692,24217.0
2016-10-04 10:10:00,120.49,120.52,120.19,120.27,32091.0,104.3606,104.3866,104.1007,104.17,32091.0
2016-10-04 10:15:00,120.26,120.36,120.23,120.35,51945.0,104.1614,104.248,104.1354,104.2393,51945.0
2016-10-04 10:20:00,120.35,120.35,120.25,120.3,17928.0,104.2393,104.2393,104.1527,104.196,17928.0
2016-10-04 10:25:00,120.29,120.35,120.18,120.3,62687.0,104.1873,104.2393,104.0921,104.196,62687.0
2016-10-04 10:30:00,120.3,120.41,120.26,120.3,21921.0,104.196,104.2913,104.1614,104.196,21921.0
2016-10-04 10:35:00,120.32,120.4,120.18,120.4,24335.0,104.2133,104.2826,104.0921,104.2826,24335.0
2016-10-04 10:40:00,120.4,120.44,120.31,120.31,24868.0,104.2826,104.3173,104.2047,104.2047,24868.0
2016-10-04 10:45:00,120.33,120.47,120.33,120.42,25534.0,104.222,104.3433,104.222,104.2999,25534.0
2016-10-04 10:50:00,120.42,120.42,120.2,120.2,23195.0,104.2999,104.2999,104.1094,104.1094,23195.0
2016-10-04 10:55:00,120.18,120.29,120.1,120.12,36836.0,104.0921,104.1873,104.0228,104.0401,36836.0
2016-10-04 11:00:00,120.14,120.17,119.75,119.76,40071.0,104.0574,104.0834,103.7196,103.7283,40071.0
2016-10-04 11:05:00,119.8,119.87,119.76,119.83,31326.0,103.7629,103.8236,103.7283,103.7889,31326.0
2016-10-04 11:10:00,119.84,119.9,119.76,119.84,20059.0,103.7976,103.8496,103.7283,103.7976,20059.0
2016-10-04 11:15:00,119.82,119.85,119.69,119.75,28637.0,103.7803,103.8062,103.6677,103.7196,28637.0
2016-10-04 11:20:00,119.73,119.86,119.71,119.8,28393.0,103.7023,103.8149,103.685,103.7629,28393.0
2016-10-04 11:25:00,119.8,119.95,119.78,119.94,26897.0,103.7629,103.8929,103.7456,103.8842,26897.0
2016-10-04 11:30:00,119.95,119.96,119.68,119.75,80421.0,103.8929,103.9015,103.659,103.7196,80421.0
2016-10-04 11:35:00,119.75,120.14,119.75,119.8,29998.0,103.7196,104.0574,103.7196,103.7629,29998.0
2016-10-04 11:40:00,119.81,119.95,119.68,119.78,42713.0,103.7716,103.8929,103.659,103.7456,42713.0
2016-10-04 11:45:00,119.82,119.94,119.68,119.88,19904.0,103.7803,103.8842,103.659,103.8322,19904.0
2016-10-04 11:50:00,119.86,119.86,119.55,119.62,33243.0,103.8149,103.8149,103.5464,103.607,33243.0
2016-10-04 11:55:00,119.62,119.72,119.57,119.64,16466.0,103.607,103.6937,103.5637,103.6244,16466.0
2016-10-04 12:00:00,119.62,119.85,119.61,119.73,27878.0,103.607,103.8062,103.5984,103.7023,27878.0
2016-10-04 12:05:00,119.75,119.84,119.59,119.64,16249.0,103.7196,103.7976,103.5811,103.6244,16249.0
2016-10-04 12:10:00,119.62,119.72,119.44,119.62,35267.0,103.607,103.6937,103.4511,103.607,35267.0
2016-10-04 12:15:00,119.62,119.75,119.62,119.66,41351.0,103.607,103.7196,103.607,103.6417,41351.0
2016-10-04 12:20:00,119.66,119.66,119.53,119.55,26914.0,103.6417,103.6417,103.5291,103.5464,26914.0
2016-10-04 12:25:00,119.54,119.61,119.49,119.51,32660.0,103.5377,103.5984,103.4944,103.5118,32660.0
2016-10-04 12:30:00,119.51,119.52,119.28,119.35,37590.0,103.5118,103.5204,103.3126,103.3732,37590.0
2016-10-04 12:35:00,119.35,119.6,119.31,119.55,18442.0,103.3732,103.5897,103.3385,103.5464,18442.0
2016-10-04 12:40:00,119.58,119.6,119.5,119.52,25289.0,103.5724,103.5897,103.5031,103.5204,25289.0
2016-10-04 12:45:00,119.53,119.55,119.32,119.34,23471.0,103.5291,103.5464,103.3472,103.3645,23471.0
2016-10-04 12:50:00,119.35,119.43,119.3,119.33,22093.0,103.3732,103.4425,103.3299,103.3559,22093.0
2016-10-04 12:55:00,119.33,119.35,119.18,119.18,25772.0,103.3559,103.3732,103.2259,103.2259,25772.0
2016-10-04 13:00:00,119.19,119.27,119.14,119.14,30280.0,103.2346,103.3039,103.1913,103.1913,30280.0
2016-10-04 13:05:00,119.15,119.29,119.07,119.07,22510.0,103.2,103.3212,103.1307,103.1307,22510.0
2016-10-04 13:10:00,119.06,119.18,119.04,119.18,11336.0,103.122,103.2259,103.1047,103.2259,11336.0
2016-10-04 13:15:00,119.17,119.19,118.94,118.94,19795.0,103.2173,103.2346,103.0181,103.0181,19795.0
2016-10-04 13:20:00,118.95,118.97,118.65,118.74,25681.0,103.0267,103.0441,102.7669,102.8448,25681.0
2016-10-04 13:25:00,118.76,118.85,118.69,118.8,84536.0,102.8622,102.9401,102.8015,102.8968,84536.0
2016-10-04 13:30:00,118.8,118.83,118.73,118.76,27947.0,102.8968,102.9228,102.8362,102.8622,27947.0
2016-10-04 13:35:00,118.79,118.9,118.7,118.9,51158.0,102.8881,102.9834,102.8102,102.9834,51158.0
2016-10-04 13:40:00,118.9,118.95,118.77,118.8,21836.0,102.9834,103.0267,102.8708,102.8968,21836.0
2016-10-04 13:45:00,118.77,118.86,118.76,118.78,31415.0,102.8708,102.9488,102.8622,102.8795,31415.0
2016-10-04 13:50:00,118.81,118.84,118.7,118.73,31271.0,102.9055,102.9315,102.8102,102.8362,31271.0
2016-10-04 13:55:00,118.72,118.76,118.63,118.65,37176.0,102.8275,102.8622,102.7496,102.7669,37176.0
2016-10-04 14:00:00,118.65,118.92,118.62,118.91,48238.0,102.7669,103.0007,102.7409,102.9921,48238.0
2016-10-04 14:05:00,118.9,118.98,118.84,118.88,31588.0,102.9834,103.0527,102.9315,102.9661,31588.0
2016-10-04 14:10:00,118.88,118.93,118.82,118.89,35520.0,102.9661,103.0094,102.9141,102.9748,35520.0
2016-10-04 14:15:00,118.89,119.05,118.89,118.9,32179.0,102.9748,103.1133,102.9748,102.9834,32179.0
2016-10-04 14:20:00,118.92,118.96,118.71,118.96,35198.0,103.0007,103.0354,102.8189,103.0354,35198.0
2016-10-04 14:25:00,118.95,118.99,118.75,118.75,31946.0,103.0267,103.0614,102.8535,102.8535,31946.0
2016-10-04 14:30:00,118.76,118.76,118.63,118.69,29393.0,102.8622,102.8622,102.7496,102.8015,29393.0
2016-10-04 14:35:00,118.67,118.73,118.55,118.62,28166.0,102.7842,102.8362,102.6803,102.7409,28166.0
2016-10-04 14:40:00,118.62,118.63,118.52,118.56,20067.0,102.7409,102.7496,102.6543,102.6889,20067.0
2016-10-04 14:45:00,118.57,118.63,118.44,118.46,27393.0,102.6976,102.7496,102.585,102.6023,27393.0
2016-10-04 14:50:00,118.46,118.56,118.3,118.4,61896.0,102.6023,102.6889,102.4637,102.5504,61896.0
2016-10-04 14:55:00,118.41,118.43,118.13,118.16,52314.0,102.559,102.5763,102.3165,102.3425,52314.0
2016-10-04 15:00:00,118.16,118.22,118.14,118.18,55696.0,102.3425,102.3945,102.3252,102.3598,55696.0
2016-10-04 15:05:00,118.18,118.28,118.07,118.09,103333.0,102.3598,102.4464,102.2645,102.2819,103333.0
2016-10-04 15:10:00,118.09,118.13,117.87,117.91,85037.0,102.2819,102.3165,102.0913,102.1259,85037.0
2016-10-04 15:15:00,117.91,117.95,117.78,117.8,86442.0,102.1259,102.1606,102.0134,102.0307,86442.0
2016-10-04 15:20:00,117.81,117.92,117.75,117.8,104093.0,102.0393,102.1346,101.9874,102.0307,104093.0
2016-10-04 15:25:00,117.8,117.94,117.8,117.93,64763.0,102.0307,102.1519,102.0307,102.1433,64763.0
2016-10-04 15:30:00,117.93,118.1,117.92,118.09,82667.0,102.1433,102.2905,102.1346,102.2819,82667.0
2016-10-04 15:35:00,118.09,118.21,118.0,118.21,75246.0,102.2819,102.3858,102.2039,102.3858,75246.0
2016-10-04 15:40:00,118.2,118.29,118.15,118.17,100687.0,102.3771,102.4551,102.3338,102.3511,100687.0
2016-10-04 15:45:00,118.18,118.27,118.14,118.21,93234.0,102.3598,102.4378,102.3252,102.3858,93234.0
2016-10-04 15:50:00,118.22,118.26,118.15,118.24,107149.0,102.3945,102.4291,102.3338,102.4118,107149.0
2016-10-04 15:55:00,118.25,118.26,118.15,118.22,146272.0,102.4204,102.4291,102.3338,102.3945,146272.0
2016-10-05 09:30:00,118.49,118.71,118.02,118.43,50802.0,102.6283,102.8189,102.2212,102.5763,50802.0
2016-10-05 09:35:00,118.4,118.59,118.27,118.45,59065.0,102.5504,102.7149,102.4378,102.5937,59065.0
2016-10-05 09:40:00,118.41,118.42,118.05,118.17,41911.0,102.559,102.5677,102.2472,102.3511,41911.0
2016-10-05 09:45:00,118.18,118.3,118.05,118.13,57186.0,102.3598,102.4637,102.2472,102.3165,57186.0
2016-10-05 09:50:00,118.11,118.21,118.1,118.21,75371.0,102.2992,102.3858,102.2905,102.3858,75371.0
2016-10-05 09:55:00,118.24,118.4,118.12,118.2,48556.0,102.4118,102.5504,102.3078,102.3771,48556.0
2016-10-05 10:00:00,118.2,118.29,117.78,117.98,30520.0,102.3771,102.4551,102.0134,102.1866,30520.0
2016-10-05 10:05:00,117.98,118.14,117.95,118.09,24801.0,102.1866,102.3252,102.1606,102.2819,24801.0
2016-10-05 10:10:00,118.11,118.15,117.86,117.94,21535.0,102.2992,102.3338,102.0826,102.1519,21535.0
2016-10-05 10:15:00,117.9,118.02,117.81,117.86,22441.0,102.1173,102.2212,102.0393,102.0826,22441.0
2016-10-05 10:20:00,117.83,117.87,117.67,117.85,20440.0,102.0567,102.0913,101.9181,102.074,20440.0
2016-10-05 10:25:00,117.89,118.01,117.89,117.96,16080.0,102.1086,102.2126,102.1086,102.1693,16080.0
2016-10-05 10:30:00,117.98,117.99,117.71,117.72,25168.0,102.1866,102.1952,101.9527,101.9614,25168.0
2016-10-05 10:35:00,117.72,117.79,117.71,117.77,42700.0,101.9614,102.022,101.9527,102.0047,42700.0
2016-10-05 10:40:00,117.78,117.78,117.52,117.59,26253.0,102.0134,102.0134,101.7882,101.8488,26253.0
2016-10-05 10:45:00,117.58,117.73,117.51,117.51,17387.0,101.8401,101.97,101.7795,101.7795,17387.0
2016-10-05 10:50:00,117.53,117.65,117.53,117.64,14923.0,101.7968,101.9008,101.7968,101.8921,14923.0
2016-10-05 10:55:00,117.65,117.68,117.55,117.68,21221.0,101.9008,101.9267,101.8141,101.9267,21221.0
2016-10-05 11:00:00,117.66,117.91,117.63,117.9,30845.0,101.9094,102.1259,101.8834,102.1173,30845.0
2016-10-05 11:05:00,117.91,118.0,117.82,117.83,64196.0,102.1259,102.2039,102.048,102.0567,64196.0
2016-10-05 11:10:00,117.86,117.92,117.8,117.88,25598.0,102.0826,102.1346,102.0307,102.1,25598.0
2016-10-05 11:15:00,117.87,117.92,117.8,117.86,59017.0,102.0913,102.1346,102.0307,102.0826,59017.0
2016-10-05 11:20:00,117.88,117.92,117.85,117.92,34182.0,102.1,102.1346,102.074,102.1346,34182.0
2016-10-05 11:25:00,117.92,117.93,117.82,117.93,22819.0,102.1346,102.1433,102.048,102.1433,22819.0
2016-10-05 11:30:00,117.95,117.97,117.88,117.9,36290.0,102.1606,102.1779,102.1,102.1173,36290.0
2016-10-05 11:35:00,117.9,117.92,117.84,117.87,11849.0,102.1173,102.1346,102.0653,102.0913,11849.0
2016-10-05 11:40:00,117.86,117.98,117.85,117.92,21885.0,102.0826,102.1866,102.074,102.1346,21885.0
2016-10-05 11:45:00,117.92,118.03,117.89,117.94,78848.0,102.1346,102.2299,102.1086,102.1519,78848.0
2016-10-05 11:50:00,117.94,117.94,117.82,117.94,32168.0,102.1519,102.1519,102.048,102.1519,32168.0
2016-10-05 11:55:00,117.96,118.15,117.94,118.1,39637.0,102.1693,102.3338,102.1519,102.2905,39637.0
2016-10-05 12:00:00,118.09,118.16,117.99,118.15,47286.0,102.2819,102.3425,102.1952,102.3338,47286.0
2016-10-05 12:05:00,118.17,118.37,118.16,118.29,22945.0,102.3511,102.5244,102.3425,102.4551,22945.0
2016-10-05 12:10:00,118.29,118.55,118.28,118.47,49692.0,102.4551,102.6803,102.4464,102.611,49692.0
2016-10-05 12:15:00,118.46,118.46,118.28,118.31,11604.0,102.6023,102.6023,102.4464,102.4724,11604.0
2016-10-05 12:20:00,118.3,118.3,118.17,118.21,22917.0,102.4637,102.4637,102.3511,102.3858,22917.0
2016-10-05 12:25:00,118.2,118.22,118.15,118.17,6975.0,102.3771,102.3945,102.3338,102.3511,6975.0
2016-10-05 12:30:00,118.17,118.21,118.14,118.17,13620.0,102.3511,102.3858,102.3252,102.3511,13620.0
2016-10-05 12:35:00,118.17,118.2,118.12,118.16,21059.0,102.3511,102.3771,102.3078,102.3425,21059.0
2016-10-05 12:40:00,118.17,118.23,118.15,118.21,8484.0,102.3511,102.4031,102.3338,102.3858,8484.0
2016-10-05 12:45:00,118.21,118.27,118.16,118.18,9353.0,102.3858,102.4378,102.3425,102.3598,9353.0
2016-10-05 12:50:00,118.18,118.19,118.06,118.08,11438.0,102.3598,102.3685,102.2559,102.2732,11438.0
2016-10-05 12:55:00,118.08,118.08,117.89,117.93,29617.0,102.2732,102.2732,102.1086,102.1433,29617.0
2016-10-05 13:00:00,117.91,118.07,117.88,118.02,25463.0,102.1259,102.2645,102.1,102.2212,25463.0
2016-10-05 13:05:00,118.03,118.03,117.91,117.93,23204.0,102.2299,102.2299,102.1259,102.1433,23204.0
2016-10-05 13:10:00,117.93,117.93,117.71,117.72,21645.0,102.1433,102.1433,101.9527,101.9614,21645.0
2016-10-05 13:15:00,117.72,117.79,117.68,117.78,15625.0,101.9614,102.022,101.9267,102.0134,15625.0
2016-10-05 13:20:00,117.8,117.97,117.76,117.97,10856.0,102.0307,102.1779,101.996,102.1779,10856.0
2016-10-05 13:25:00,117.94,117.97,117.91,117.94,7215.0,102.1519,102.1779,102.1259,102.1519,7215.0
2016-10-05 13:30:00,117.95,117.95,117.85,117.9,6672.0,102.1606,102.1606,102.074,102.1173,6672.0
2016-10-05 13:35:00,117.9,118.03,117.88,118.02,15657.0,102.1173,102.2299,102.1,102.2212,15657.0
2016-10-05 13:40:00,118.01,118.09,117.99,118.09,20999.0,102.2126,102.2819,102.1952,102.2819,20999.0
2016-10-05 13:45:00,118.09,118.12,118.06,118.08,15058.0,102.2819,102.3078,102.2559,102.2732,15058.0
2016-10-05 13:50:00,118.07,118.1,117.99,118.06,15802.0,102.2645,102.2905,102.1952,102.2559,15802.0
2016-10-05 13:55:00,118.06,118.15,118.05,118.15,21470.0,102.2559,102.3338,102.2472,102.3338,21470.0
2016-10-05 14:00:00,118.15,118.26,118.12,118.22,23174.0,102.3338,102.4291,102.3078,102.3945,23174.0
2016-10-05 14:05:00,118.21,118.27,118.14,118.26,22844.0,102.3858,102.4378,102.3252,102.4291,22844.0
2016-10-05 14:10:00,118.27,118.32,118.19,118.19,26072.0,102.4378,102.4811,102.3685,102.3685,26072.0
2016-10-05 14:15:00,118.19,118.21,118.12,118.16,18755.0,102.3685,102.3858,102.3078,102.3425,18755.0
2016-10-05 14:20:00,118.15,118.28,118.13,118.28,11608.0,102.3338,102.4464,102.3165,102.4464,11608.0
2016-10-05 14:25:00,118.27,118.32,118.25,118.32,15725.0,102.4378,102.4811,102.4204,102.4811,15725.0
2016-10-05 14:30:00,118.31,118.39,118.27,118.27,26948.0,102.4724,102.5417,102.4378,102.4378,26948.0
2016-10-05 14:35:00,118.26,118.27,118.19,118.21,11127.0,102.4291,102.4378,102.3685,102.3858,11127.0
2016-10-05 14:40:00,118.22,118.33,118.21,118.32,12741.0,102.3945,102.4897,102.3858,102.4811,12741.0
2016-10-05 14:45:00,118.33,118.38,118.3,118.36,14201.0,102.4897,102.533,102.4637,102.5157,14201.0
2016-10-05 14:50:00,118.37,118.38,118.25,118.31,15569.0,102.5244,102.533,102.4204,102.4724,15569.0
2016-10-05 14:55:00,118.3,118.49,118.28,118.4,20427.0,102.4637,102.6283,102.4464,102.5504,20427.0
2016-10-05 15:00:00,118.39,118.4,118.3,118.4,18662.0,102.5417,102.5504,102.4637,102.5504,18662.0
2016-10-05 15:05:00,118.39,118.4,118.27,118.33,31168.0,102.5417,102.5504,102.4378,102.4897,31168.0
2016-10-05 15:10:00,118.35,118.42,118.32,118.4,16224.0,102.507,102.5677,102.4811,102.5504,16224.0
2016-10-05 15:15:00,118.4,118.44,118.37,118.39,32416.0,102.5504,102.585,102.5244,102.5417,32416.0
2016-10-05 15:20:00,118.38,118.39,118.28,118.36,37340.0,102.533,102.5417,102.4464,102.5157,37340.0
2016-10-05 15:25:00,118.35,118.36,118.23,118.28,25196.0,102.507,102.5157,102.4031,102.4464,25196.0
2016-10-05 15:30:00,118.28,118.33,118.23,118.32,32114.0,102.4464,102.4897,102.4031,102.4811,32114.0
2016-10-05 15:35:00,118.32,118.35,118.28,118.3,32981.0,102.4811,102.507,102.4464,102.4637,32981.0
2016-10-05 15:40:00,118.31,118.35,118.27,118.34,38064.0,102.4724,102.507,102.4378,102.4984,38064.0
2016-10-05 15:45:00,118.34,118.37,118.27,118.3,46999.0,102.4984,102.5244,102.4378,102.4637,46999.0
2016-10-05 15:50:00,118.29,118.31,118.16,118.16,34558.0,102.4551,102.4724,102.3425,102.3425,34558.0
2016-10-05 15:55:00,118.16,118.27,118.16,118.21,98260.0,102.3425,102.4378,102.3425,102.3858,98260.0
2016-10-06 09:30:00,118.21,118.47,118.07,118.28,29683.0,102.3858,102.611,102.2645,102.4464,29683.0
2016-10-06 09:35:00,118.14,118.23,117.68,117.95,22205.0,102.3252,102.4031,101.9267,102.1606,22205.0
2016-10-06 09:40:00,117.93,118.11,117.86,118.0,10056.0,102.1433,102.2992,102.0826,102.2039,10056.0
2016-10-06 09:45:00,117.95,118.04,117.77,117.88,48958.0,102.1606,102.2385,102.0047,102.1,48958.0
2016-10-06 09:50:00,117.88,117.93,117.79,117.82,38906.0,102.1,102.1433,102.022,102.048,38906.0
2016-10-06 09:55:00,117.81,118.06,117.8,117.98,37072.0,102.0393,102.2559,102.0307,102.1866,37072.0
2016-10-06 10:00:00,118.03,118.1,117.89,117.97,35267.0,102.2299,102.2905,102.1086,102.1779,35267.0
2016-10-06 10:05:00,117.97,118.07,117.86,117.89,45379.0,102.1779,102.2645,102.0826,102.1086,45379.0
2016-10-06 10:10:00,117.87,118.1,117.81,118.07,23934.0,102.0913,102.2905,102.0393,102.2645,23934.0
2016-10-06 10:15:00,118.06,118.19,118.05,118.12,12184.0,102.2559,102.3685,102.2472,102.3078,12184.0
2016-10-06 10:20:00,118.14,118.27,118.12,118.21,36444.0,102.3252,102.4378,102.3078,102.3858,36444.0
2016-10-06 10:25:00,118.21,118.21,118.07,118.14,42603.0,102.3858,102.3858,102.2645,102.3252,42603.0
2016-10-06 10:30:00,118.12,118.15,117.98,118.1,39493.0,102.3078,102.3338,102.1866,102.2905,39493.0
2016-10-06 10:35:00,118.1,118.21,118.06,118.15,34027.0,102.2905,102.3858,102.2559,102.3338,34027.0
2016-10-06 10:40:00,118.14,118.3,118.13,118.24,33113.0,102.3252,102.4637,102.3165,102.4118,33113.0
2016-10-06 10:45:00,118.23,118.27,118.18,118.18,25148.0,102.4031,102.4378,102.3598,102.3598,25148.0
2016-10-06 10:50:00,118.18,118.23,118.16,118.18,14867.0,102.3598,102.4031,102.3425,102.3598,14867.0
2016-10-06 10:55:00,118.18,118.31,118.17,118.25,30273.0,102.3598,102.4724,102.3511,102.4204,30273.0
2016-10-06 11:00:00,118.24,118.27,118.19,118.26,40608.0,102.4118,102.4378,102.3685,102.4291,40608.0
2016-10-06 11:05:00,118.26,118.27,118.12,118.14,37748.0,102.4291,102.4378,102.3078,102.3252,37748.0
2016-10-06 11:10:00,118.12,118.22,118.09,118.18,21121.0,102.3078,102.3945,102.2819,102.3598,21121.0
2016-10-06 11:15:00,118.18,118.23,118.16,118.23,24358.0,102.3598,102.4031,102.3425,102.4031,24358.0
2016-10-06 11:20:00,118.21,118.27,118.17,118.24,18343.0,102.3858,102.4378,102.3511,102.4118,18343.0
2016-10-06 11:25:00,118.23,118.35,118.21,118.28,36630.0,102.4031,102.507,102.3858,102.4464,36630.0
2016-10-06 11:30:00,118.31,118.34,118.23,118.29,32291.0,102.4724,102.4984,102.4031,102.4551,32291.0
2016-10-06 11:35:00,118.3,118.31,118.17,118.25,24604.0,102.4637,102.4724,102.3511,102.4204,24604.0
2016-10-06 11:40:00,118.26,118.27,118.11,118.16,56678.0,102.4291,102.4378,102.2992,102.3425,56678.0
2016-10-06 11:45:00,118.16,118.49,118.16,118.38,58295.0,102.3425,102.6283,102.3425,102.533,58295.0
2016-10-06 11:50:00,118.38,118.58,118.38,118.51,15067.0,102.533,102.7063,102.533,102.6456,15067.0
2016-10-06 11:55:00,118.49,118.5,118.39,118.39,10563.0,102.6283,102.637,102.5417,102.5417,10563.0
2016-10-06 12:00:00,118.44,118.54,118.42,118.49,11243.0,102.585,102.6716,102.5677,102.6283,11243.0
2016-10-06 12:05:00,118.53,118.67,118.39,118.41,16621.0,102.663,102.7842,102.5417,102.559,16621.0
2016-10-06 12:10:00,118.41,118.47,118.41,118.47,5260.0,102.559,102.611,102.559,102.611,5260.0
2016-10-06 12:15:00,118.48,118.51,118.43,118.5,26463.0,102.6196,102.6456,102.5763,102.637,26463.0
2016-10-06 12:20:00,118.49,118.51,118.46,118.48,44219.0,102.6283,102.6456,102.6023,102.6196,44219.0
2016-10-06 12:25:00,118.49,118.55,118.44,118.48,32907.0,102.6283,102.6803,102.585,102.6196,32907.0
2016-10-06 12:30:00,118.48,118.54,118.45,118.54,35161.0,102.6196,102.6716,102.5937,102.6716,35161.0
2016-10-06 12:35:00,118.55,118.55,118.47,118.49,29270.0,102.6803,102.6803,102.611,102.6283,29270.0
2016-10-06 12:40:00,118.49,118.58,118.45,118.58,56764.0,102.6283,102.7063,102.5937,102.7063,56764.0
2016-10-06 12:45:00,118.58,118.68,118.58,118.68,13091.0,102.7063,102.7929,102.7063,102.7929,13091.0
2016-10-06 12:50:00,118.69,118.73,118.62,118.71,8526.0,102.8015,102.8362,102.7409,102.8189,8526.0
2016-10-06 12:55:00,118.71,118.8,118.71,118.77,8917.0,102.8189,102.8968,102.8189,102.8708,8917.0
2016-10-06 13:00:00,118.75,118.77,118.66,118.71,13093.0,102.8535,102.8708,102.7755,102.8189,13093.0
2016-10-06 13:05:00,118.7,118.76,118.68,118.72,18003.0,102.8102,102.8622,102.7929,102.8275,18003.0
2016-10-06 13:10:00,118.72,118.73,118.67,118.68,11354.0,102.8275,102.8362,102.7842,102.7929,11354.0
2016-10-06 13:15:00,118.7,118.73,118.7,118.7,9033.0,102.8102,102.8362,102.8102,102.8102,9033.0
2016-10-06 13:20:00,118.72,118.73,118.69,118.71,8877.0,102.8275,102.8362,102.8015,102.8189,8877.0
2016-10-06 13:25:00,118.71,118.75,118.69,118.71,6911.0,102.8189,102.8535,102.8015,102.8189,6911.0
2016-10-06 13:30:00,118.7,118.77,118.66,118.66,13118.0,102.8102,102.8708,102.7755,102.7755,13118.0
2016-10-06 13:35:00,118.65,118.69,118.62,118.63,7781.0,102.7669,102.8015,102.7409,102.7496,7781.0
2016-10-06 13:40:00,118.63,118.69,118.61,118.69,9854.0,102.7496,102.8015,102.7322,102.8015,9854.0
2016-10-06 13:45:00,118.7,118.74,118.66,118.7,9528.0,102.8102,102.8448,102.7755,102.8102,9528.0
2016-10-06 13:50:00,118.69,118.81,118.69,118.76,18910.0,102.8015,102.9055,102.8015,102.8622,18910.0
2016-10-06 13:55:00,118.74,118.75,118.7,118.71,6314.0,102.8448,102.8535,102.8102,102.8189,6314.0
2016-10-06 14:00:00,118.71,118.74,118.64,118.64,15112.0,102.8189,102.8448,102.7582,102.7582,15112.0
2016-10-06 14:05:00,118.63,118.68,118.59,118.62,13353.0,102.7496,102.7929,102.7149,102.7409,13353.0
2016-10-06 14:10:00,118.61,118.7,118.58,118.7,8206.0,102.7322,102.8102,102.7063,102.8102,8206.0
2016-10-06 14:15:00,118.72,118.72,118.61,118.69,11434.0,102.8275,102.8275,102.7322,102.8015,11434.0
2016-10-06 14:20:00,118.7,118.71,118.68,118.68,7060.0,102.8102,102.8189,102.7929,102.7929,7060.0
2016-10-06 14:25:00,118.7,118.76,118.68,118.71,14575.0,102.8102,102.8622,102.7929,102.8189,14575.0
2016-10-06 14:30:00,118.7,118.75,118.68,118.75,13808.0,102.8102,102.8535,102.7929,102.8535,13808.0
2016-10-06 14:35:00,118.75,118.8,118.71,118.79,16961.0,102.8535,102.8968,102.8189,102.8881,16961.0
2016-10-06 14:40:00,118.78,118.81,118.7,118.73,27716.0,102.8795,102.9055,102.8102,102.8362,27716.0
2016-10-06 14:45:00,118.73,118.74,118.63,118.72,10474.0,102.8362,102.8448,102.7496,102.8275,10474.0
2016-10-06 14:50:00,118.72,118.72,118.62,118.63,21896.0,102.8275,102.8275,102.7409,102.7496,21896.0
2016-10-06 14:55:00,118.62,118.63,118.59,118.63,11346.0,102.7409,102.7496,102.7149,102.7496,11346.0
2016-10-06 15:00:00,118.63,118.67,118.63,118.67,21650.0,102.7496,102.7842,102.7496,102.7842,21650.0
2016-10-06 15:05:00,118.67,118.74,118.61,118.62,21649.0,102.7842,102.8448,102.7322,102.7409,21649.0
2016-10-06 15:10:00,118.61,118.61,118.57,118.58,15582.0,102.7322,102.7322,102.6976,102.7063,15582.0
2016-10-06 15:15:00,118.59,118.63,118.57,118.57,18161.0,102.7149,102.7496,102.6976,102.6976,18161.0
2016-10-06 15:20:00,118.57,118.63,118.54,118.62,12598.0,102.6976,102.7496,102.6716,102.7409,12598.0
2016-10-06 15:25:00,118.61,118.62,118.59,118.6,13420.0,102.7322,102.7409,102.7149,102.7236,13420.0
2016-10-06 15:30:00,118.59,118.65,118.54,118.65,23586.0,102.7149,102.7669,102.6716,102.7669,23586.0
2016-10-06 15:35:00,118.65,118.65,118.61,118.64,27304.0,102.7669,102.7669,102.7322,102.7582,27304.0
2016-10-06 15:40:00,118.63,118.64,118.56,118.59,39129.0,102.7496,102.7582,102.6889,102.7149,39129.0
2016-10-06 15:45:00,118.59,118.6,118.56,118.59,46042.0,102.7149,102.7236,102.6889,102.7149,46042.0
2016-10-06 15:50:00,118.58,118.68,118.57,118.64,69985.0,102.7063,102.7929,102.6976,102.7582,69985.0
2016-10-06 15:55:00,118.63,118.65,118.48,118.53,166563.0,102.7496,102.7669,102.6196,102.663,166563.0
2016-10-07 09:30:00,118.52,118.64,118.14,118.32,73009.0,102.6543,102.7582,102.3252,102.4811,73009.0
2016-10-07 09:35:00,118.24,118.24,117.85,117.94,65555.0,102.4118,102.4118,102.074,102.1519,65555.0
2016-10-07 09:40:00,117.94,118.0,117.78,117.88,22631.0,102.1519,102.2039,102.0134,102.1,22631.0
2016-10-07 09:45:00,117.83,118.01,117.69,117.73,46021.0,102.0567,102.2126,101.9354,101.97,46021.0
2016-10-07 09:50:00,117.76,117.89,117.63,117.85,23709.0,101.996,102.1086,101.8834,102.074,23709.0
2016-10-07 09:55:00,117.86,117.88,117.59,117.63,31000.0,102.0826,102.1,101.8488,101.8834,31000.0
2016-10-07 10:00:00,117.66,117.74,117.61,117.7,24685.0,101.9094,101.9787,101.8661,101.9441,24685.0
2016-10-07 10:05:00,117.69,117.79,117.66,117.77,37376.0,101.9354,102.022,101.9094,102.0047,37376.0
2016-10-07 10:10:00,117.76,117.77,117.67,117.67,20292.0,101.996,102.0047,101.9181,101.9181,20292.0
2016-10-07 10:15:00,117.68,117.69,117.57,117.67,20812.0,101.9267,101.9354,101.8315,101.9181,20812.0
2016-10-07 10:20:00,117.63,117.63,117.45,117.58,20505.0,101.8834,101.8834,101.7275,101.8401,20505.0
2016-10-07 10:25:00,117.59,117.71,117.58,117.6,11772.0,101.8488,101.9527,101.8401,101.8574,11772.0
2016-10-07 10:30:00,117.59,117.59,117.3,117.44,24280.0,101.8488,101.8488,101.5976,101.7189,24280.0
2016-10-07 10:35:00,117.45,117.53,117.3,117.53,16966.0,101.7275,101.7968,101.5976,101.7968,16966.0
2016-10-07 10:40:00,117.5,117.59,117.47,117.49,40510.0,101.7708,101.8488,101.7448,101.7622,40510.0
2016-10-07 10:45:00,117.53,117.58,117.27,117.29,14241.0,101.7968,101.8401,101.5716,101.5889,14241.0
2016-10-07 10:50:00,117.28,117.33,117.08,117.09,33160.0,101.5803,101.6236,101.4071,101.4157,33160.0
2016-10-07 10:55:00,117.09,117.09,116.97,116.97,43003.0,101.4157,101.4157,101.3118,101.3118,43003.0
2016-10-07 11:00:00,116.97,117.05,116.91,116.97,43419.0,101.3118,101.3811,101.2598,101.3118,43419.0
2016-10-07 11:05:00,116.98,117.01,116.96,116.99,15390.0,101.3204,101.3464,101.3031,101.3291,15390.0
2016-10-07 11:10:00,117.0,117.0,116.82,116.82,61392.0,101.3378,101.3378,101.1819,101.1819,61392.0
2016-10-07 11:15:00,116.85,117.08,116.84,116.97,24093.0,101.2078,101.4071,101.1992,101.3118,24093.0
2016-10-07 11:20:00,116.97,117.01,116.94,116.97,32327.0,101.3118,101.3464,101.2858,101.3118,32327.0
2016-10-07 11:25:00,116.98,117.0,116.91,116.92,15458.0,101.3204,101.3378,101.2598,101.2685,15458.0
2016-10-07 11:30:00,116.91,116.92,116.61,116.66,18378.0,101.2598,101.2685,101.0,101.0433,18378.0
2016-10-07 11:35:00,116.65,116.8,116.55,116.55,21459.0,101.0346,101.1645,100.948,100.948,21459.0
2016-10-07 11:40:00,116.56,116.65,116.48,116.55,48020.0,100.9567,101.0346,100.8874,100.948,48020.0
2016-10-07 11:45:00,116.55,116.55,116.42,116.53,17208.0,100.948,100.948,100.8354,100.9307,17208.0
2016-10-07 11:50:00,116.54,116.69,116.41,116.67,10847.0,100.9393,101.0693,100.8267,101.0519,10847.0
2016-10-07 11:55:00,116.68,116.71,116.63,116.64,17100.0,101.0606,101.0866,101.0173,101.026,17100.0
2016-10-07 12:00:00,116.63,116.83,116.55,116.55,31868.0,101.0173,101.1905,100.948,100.948,31868.0
2016-10-07 12:05:00,116.58,116.6,116.47,116.52,16418.0,100.974,100.9913,100.8787,100.922,16418.0
2016-10-07 12:10:00,116.53,116.57,116.44,116.49,25119.0,100.9307,100.9653,100.8527,100.896,25119.0
2016-10-07 12:15:00,116.46,116.5,116.28,116.32,30401.0,100.8701,100.9047,100.7141,100.7488,30401.0
2016-10-07 12:20:00,116.33,116.45,116.31,116.37,12057.0,100.7575,100.8614,100.7401,100.7921,12057.0
2016-10-07 12:25:00,116.38,116.43,116.29,116.43,30348.0,100.8008,100.8441,100.7228,100.8441,30348.0
2016-10-07 12:30:00,116.41,116.56,116.37,116.43,34745.0,100.8267,100.9567,100.7921,100.8441,34745.0
2016-10-07 12:35:00,116.43,116.47,116.37,116.44,17081.0,100.8441,100.8787,100.7921,100.8527,17081.0
2016-10-07 12:40:00,116.44,116.47,116.32,116.34,13901.0,100.8527,100.8787,100.7488,100.7661,13901.0
2016-10-07 12:45:00,116.34,116.49,116.34,116.49,24750.0,100.7661,100.896,100.7661,100.896,24750.0
2016-10-07 12:50:00,116.47,116.6,116.45,116.55,14230.0,100.8787,100.9913,100.8614,100.948,14230.0
2016-10-07 12:55:00,116.55,116.56,116.48,116.54,32063.0,100.948,100.9567,100.8874,100.9393,32063.0
2016-10-07 13:00:00,116.54,116.55,116.37,116.48,21130.0,100.9393,100.948,100.7921,100.8874,21130.0
2016-10-07 13:05:00,116.48,116.59,116.46,116.54,17392.0,100.8874,100.9827,100.8701,100.9393,17392.0
2016-10-07 13:10:00,116.57,116.62,116.5,116.5,15850.0,100.9653,101.0086,100.9047,100.9047,15850.0
2016-10-07 13:15:00,116.49,116.51,116.45,116.45,7604.0,100.896,100.9134,100.8614,100.8614,7604.0
2016-10-07 13:20:00,116.45,116.48,116.36,116.39,8795.0,100.8614,100.8874,100.7834,100.8094,8795.0
2016-10-07 13:25:00,116.41,116.67,116.41,116.67,37172.0,100.8267,101.0519,100.8267,101.0519,37172.0
2016-10-07 13:30:00,116.67,116.9,116.62,116.86,10686.0,101.0519,101.2512,101.0086,101.2165,10686.0
2016-10-07 13:35:00,116.88,116.88,116.82,116.84,7832.0,101.2338,101.2338,101.1819,101.1992,7832.0
2016-10-07 13:40:00,116.83,116.9,116.77,116.79,13464.0,101.1905,101.2512,101.1386,101.1559,13464.0
2016-10-07 13:45:00,116.79,116.8,116.74,116.76,12180.0,101.1559,101.1645,101.1126,101.1299,12180.0
2016-10-07 13:50:00,116.76,116.76,116.59,116.59,18307.0,101.1299,101.1299,100.9827,100.9827,18307.0
2016-10-07 13:55:00,116.6,116.61,116.55,116.58,79742.0,100.9913,101.0,100.948,100.974,79742.0
2016-10-07 14:00:00,116.59,116.68,116.51,116.55,93346.0,100.9827,101.0606,100.9134,100.948,93346.0
2016-10-07 14:05:00,116.55,116.56,116.46,116.55,21088.0,100.948,100.9567,100.8701,100.948,21088.0
2016-10-07 14:10:00,116.54,116.61,116.49,116.54,51309.0,100.9393,101.0,100.896,100.9393,51309.0
2016-10-07 14:15:00,116.54,116.55,116.44,116.5,18585.0,100.9393,100.948,100.8527,100.9047,18585.0
2016-10-07 14:20:00,116.52,116.62,116.5,116.54,27071.0,100.922,101.0086,100.9047,100.9393,27071.0
2016-10-07 14:25:00,116.53,116.54,116.48,116.5,12411.0,100.9307,100.9393,100.8874,100.9047,12411.0
2016-10-07 14:30:00,116.5,116.52,116.47,116.52,27976.0,100.9047,100.922,100.8787,100.922,27976.0
2016-10-07 14:35:00,116.52,116.52,116.47,116.51,26914.0,100.922,100.922,100.8787,100.9134,26914.0
2016-10-07 14:40:00,116.51,116.51,116.43,116.48,19583.0,100.9134,100.9134,100.8441,100.8874,19583.0
2016-10-07 14:45:00,116.47,116.51,116.38,116.38,22639.0,100.8787,100.9134,100.8008,100.8008,22639.0
2016-10-07 14:50:00,116.4,116.44,116.36,116.38,18566.0,100.8181,100.8527,100.7834,100.8008,18566.0
2016-10-07 14:55:00,116.39,116.49,116.39,116.39,18244.0,100.8094,100.896,100.8094,100.8094,18244.0
2016-10-07 15:00:00,116.4,116.42,116.31,116.33,22571.0,100.8181,100.8354,100.7401,100.7575,22571.0
2016-10-07 15:05:00,116.33,116.38,116.3,116.32,26704.0,100.7575,100.8008,100.7315,100.7488,26704.0
2016-10-07 15:10:00,116.31,116.38,116.3,116.31,29594.0,100.7401,100.8008,100.7315,100.7401,29594.0
2016-10-07 15:15:00,116.31,116.32,116.25,116.26,27178.0,100.7401,100.7488,100.6882,100.6968,27178.0
2016-10-07 15:20:00,116.26,116.31,116.25,116.28,24872.0,100.6968,100.7401,100.6882,100.7141,24872.0
2016-10-07 15:25:00,116.28,116.36,116.26,116.32,63424.0,100.7141,100.7834,100.6968,100.7488,63424.0
2016-10-07 15:30:00,116.34,116.36,116.25,116.27,39271.0,100.7661,100.7834,100.6882,100.7055,39271.0
2016-10-07 15:35:00,116.27,116.3,116.21,116.22,39445.0,100.7055,100.7315,100.6535,100.6622,39445.0
2016-10-07 15:40:00,116.21,116.26,116.14,116.15,46003.0,100.6535,100.6968,100.5929,100.6016,46003.0
2016-10-07 15:45:00,116.16,116.26,116.15,116.16,57729.0,100.6102,100.6968,100.6016,100.6102,57729.0
2016-10-07 15:50:00,116.17,116.2,116.12,116.13,91955.0,100.6189,100.6449,100.5756,100.5842,91955.0
2016-10-07 15:55:00,116.14,116.2,115.93,115.99,186037.0,100.5929,100.6449,100.411,100.463,186037.0
2016-10-10 09:30:00,116.38,116.93,116.38,116.83,49144.0,100.8008,101.2771,100.8008,101.1905,49144.0
2016-10-10 09:35:00,116.79,117.2,116.74,117.04,31282.0,101.1559,101.511,101.1126,101.3724,31282.0
2016-10-10 09:40:00,117.11,117.39,117.07,117.33,16270.0,101.433,101.6756,101.3984,101.6236,16270.0
2016-10-10 09:45:00,117.33,117.37,117.18,117.37,30182.0,101.6236,101.6582,101.4937,101.6582,30182.0
2016-10-10 09:50:00,117.38,117.42,117.21,117.33,23627.0,101.6669,101.7015,101.5197,101.6236,23627.0
2016-10-10 09:55:00,117.34,117.59,117.34,117.51,21780.0,101.6323,101.8488,101.6323,101.7795,21780.0
2016-10-10 10:00:00,117.5,117.68,117.46,117.64,28559.0,101.7708,101.9267,101.7362,101.8921,28559.0
2016-10-10 10:05:00,117.65,117.69,117.55,117.62,27833.0,101.9008,101.9354,101.8141,101.8748,27833.0
2016-10-10 10:10:00,117.62,117.67,117.49,117.55,14609.0,101.8748,101.9181,101.7622,101.8141,14609.0
2016-10-10 10:15:00,117.55,117.69,117.55,117.61,22064.0,101.8141,101.9354,101.8141,101.8661,22064.0
2016-10-10 10:20:00,117.61,117.77,117.6,117.75,30481.0,101.8661,102.0047,101.8574,101.9874,30481.0
2016-10-10 10:25:00,117.73,117.74,117.24,117.24,42190.0,101.97,101.9787,101.5456,101.5456,42190.0
2016-10-10 10:30:00,117.25,117.64,117.24,117.61,18973.0,101.5543,101.8921,101.5456,101.8661,18973.0
2016-10-10 10:35:00,117.61,117.67,117.5,117.5,16734.0,101.8661,101.9181,101.7708,101.7708,16734.0
2016-10-10 10:40:00,117.5,117.51,117.41,117.48,40653.0,101.7708,101.7795,101.6929,101.7535,40653.0
2016-10-10 10:45:00,117.46,117.63,117.42,117.63,17919.0,101.7362,101.8834,101.7015,101.8834,17919.0
2016-10-10 10:50:00,117.64,117.66,117.52,117.55,41111.0,101.8921,101.9094,101.7882,101.8141,41111.0
2016-10-10 10:55:00,117.52,117.64,117.49,117.61,61081.0,101.7882,101.8921,101.7622,101.8661,61081.0
2016-10-10 11:00:00,117.61,117.61,117.49,117.58,16640.0,101.8661,101.8661,101.7622,101.8401,16640.0
2016-10-10 11:05:00,117.58,117.58,117.49,117.56,31416.0,101.8401,101.8401,101.7622,101.8228,31416.0
2016-10-10 11:10:00,117.55,117.65,117.52,117.61,21408.0,101.8141,101.9008,101.7882,101.8661,21408.0
2016-10-10 11:15:00,117.59,117.6,117.49,117.57,15862.0,101.8488,101.8574,101.7622,101.8315,15862.0
2016-10-10 11:20:00,117.56,117.65,117.52,117.64,19019.0,101.8228,101.9008,101.7882,101.8921,19019.0
2016-10-10 11:25:00,117.64,117.66,117.54,117.6,11903.0,101.8921,101.9094,101.8055,101.8574,11903.0
2016-10-10 11:30:00,117.61,117.62,117.45,117.57,10364.0,101.8661,101.8748,101.7275,101.8315,10364.0
2016-10-10 11:35:00,117.57,117.59,117.5,117.54,10734.0,101.8315,101.8488,101.7708,101.8055,10734.0
2016-10-10 11:40:00,117.57,117.57,117.47,117.53,9774.0,101.8315,101.8315,101.7448,101.7968,9774.0
2016-10-10 11:45:00,117.54,117.58,117.53,117.58,7071.0,101.8055,101.8401,101.7968,101.8401,7071.0
2016-10-10 11:50:00,117.59,117.67,117.57,117.64,9465.0,101.8488,101.9181,101.8315,101.8921,9465.0
2016-10-10 11:55:00,117.65,117.69,117.61,117.63,8351.0,101.9008,101.9354,101.8661,101.8834,8351.0
2016-10-10 12:00:00,117.64,117.64,117.51,117.55,15125.0,101.8921,101.8921,101.7795,101.8141,15125.0
2016-10-10 12:05:00,117.53,117.63,117.49,117.55,16096.0,101.7968,101.8834,101.7622,101.8141,16096.0
2016-10-10 12:10:00,117.54,117.68,117.54,117.65,12841.0,101.8055,101.9267,101.8055,101.9008,12841.0
2016-10-10 12:15:00,117.67,117.72,117.63,117.7,14134.0,101.9181,101.9614,101.8834,101.9441,14134.0
2016-10-10 12:20:00,117.69,117.8,117.67,117.78,19341.0,101.9354,102.0307,101.9181,102.0134,19341.0
2016-10-10 12:25:00,117.77,117.8,117.71,117.8,18628.0,102.0047,102.0307,101.9527,102.0307,18628.0
2016-10-10 12:30:00,117.8,117.84,117.75,117.75,11006.0,102.0307,102.0653,101.9874,101.9874,11006.0
2016-10-10 12:35:00,117.76,117.84,117.73,117.76,16238.0,101.996,102.0653,101.97,101.996,16238.0
2016-10-10 12:40:00,117.75,117.82,117.75,117.8,15545.0,101.9874,102.048,101.9874,102.0307,15545.0
2016-10-10 12:45:00,117.81,117.85,117.77,117.84,9796.0,102.0393,102.074,102.0047,102.0653,9796.0
2016-10-10 12:50:00,117.85,117.91,117.81,117.84,25047.0,102.074,102.1259,102.0393,102.0653,25047.0
2016-10-10 12:55:00,117.84,117.87,117.76,117.85,20978.0,102.0653,102.0913,101.996,102.074,20978.0
2016-10-10 13:00:00,117.85,117.89,117.8,117.83,10387.0,102.074,102.1086,102.0307,102.0567,10387.0
2016-10-10 13:05:00,117.84,117.91,117.83,117.86,8645.0,102.0653,102.1259,102.0567,102.0826,8645.0
2016-10-10 13:10:00,117.87,117.94,117.85,117.9,17965.0,102.0913,102.1519,102.074,102.1173,17965.0
2016-10-10 13:15:00,117.91,117.98,117.88,117.91,18837.0,102.1259,102.1866,102.1,102.1259,18837.0
2016-10-10 13:20:00,117.89,117.91,117.84,117.91,16572.0,102.1086,102.1259,102.0653,102.1259,16572.0
2016-10-10 13:25:00,117.92,117.92,117.85,117.85,22984.0,102.1346,102.1346,102.074,102.074,22984.0
2016-10-10 13:30:00,117.85,117.85,117.64,117.65,11174.0,102.074,102.074,101.8921,101.9008,11174.0
2016-10-10 13:35:00,117.63,117.72,117.63,117.66,9962.0,101.8834,101.9614,101.8834,101.9094,9962.0
2016-10-10 13:40:00,117.66,117.72,117.61,117.66,9556.0,101.9094,101.9614,101.8661,101.9094,9556.0
2016-10-10 13:45:00,117.68,117.77,117.68,117.76,10268.0,101.9267,102.0047,101.9267,101.996,10268.0
2016-10-10 13:50:00,117.76,117.77,117.71,117.74,12835.0,101.996,102.0047,101.9527,101.9787,12835.0
2016-10-10 13:55:00,117.74,117.77,117.7,117.7,10063.0,101.9787,102.0047,101.9441,101.9441,10063.0
2016-10-10 14:00:00,117.69,117.71,117.63,117.67,20737.0,101.9354,101.9527,101.8834,101.9181,20737.0
2016-10-10 14:05:00,117.66,117.74,117.65,117.69,21702.0,101.9094,101.9787,101.9008,101.9354,21702.0
2016-10-10 14:10:00,117.69,117.7,117.64,117.64,20629.0,101.9354,101.9441,101.8921,101.8921,20629.0
2016-10-10 14:15:00,117.64,117.73,117.64,117.72,11522.0,101.8921,101.97,101.8921,101.9614,11522.0
2016-10-10 14:20:00,117.72,117.75,117.67,117.73,20060.0,101.9614,101.9874,101.9181,101.97,20060.0
2016-10-10 14:25:00,117.72,117.74,117.67,117.73,11524.0,101.9614,101.9787,101.9181,101.97,11524.0
2016-10-10 14:30:00,117.72,117.75,117.68,117.74,13605.0,101.9614,101.9874,101.9267,101.9787,13605.0
2016-10-10 14:35:00,117.74,117.83,117.74,117.8,24161.0,101.9787,102.0567,101.9787,102.0307,24161.0
2016-10-10 14:40:00,117.81,117.81,117.74,117.77,11395.0,102.0393,102.0393,101.9787,102.0047,11395.0
2016-10-10 14:45:00,117.77,117.78,117.7,117.76,15913.0,102.0047,102.0134,101.9441,101.996,15913.0
2016-10-10 14:50:00,117.76,117.76,117.68,117.74,11677.0,101.996,101.996,101.9267,101.9787,11677.0
2016-10-10 14:55:00,117.75,117.76,117.68,117.73,13160.0,101.9874,101.996,101.9267,101.97,13160.0
2016-10-10 15:00:00,117.73,117.73,117.67,117.69,20538.0,101.97,101.97,101.9181,101.9354,20538.0
2016-10-10 15:05:00,117.68,117.72,117.66,117.71,13019.0,101.9267,101.9614,101.9094,101.9527,13019.0
2016-10-10 15:10:00,117.7,117.71,117.58,117.62,18078.0,101.9441,101.9527,101.8401,101.8748,18078.0
2016-10-10 15:15:00,117.62,117.67,117.61,117.64,21061.0,101.8748,101.9181,101.8661,101.8921,21061.0
2016-10-10 15:20:00,117.64,117.69,117.62,117.68,18022.0,101.8921,101.9354,101.8748,101.9267,18022.0
2016-10-10 15:25:00,117.68,117.71,117.66,117.7,20871.0,101.9267,101.9527,101.9094,101.9441,20871.0
2016-10-10 15:30:00,117.7,117.7,117.55,117.56,29919.0,101.9441,101.9441,101.8141,101.8228,29919.0
2016-10-10 15:35:00,117.57,117.58,117.52,117.55,27733.0,101.8315,101.8401,101.7882,101.8141,27733.0
2016-10-10 15:40:00,117.55,117.59,117.51,117.58,37224.0,101.8141,101.8488,101.7795,101.8401,37224.0
2016-10-10 15:45:00,117.57,117.58,117.46,117.5,52436.0,101.8315,101.8401,101.7362,101.7708,52436.0
2016-10-10 15:50:00,117.49,117.52,117.45,117.52,39897.0,101.7622,101.7882,101.7275,101.7882,39897.0
2016-10-10 15:55:00,117.51,117.54,117.44,117.47,98109.0,101.7795,101.8055,101.7189,101.7448,98109.0
2016-10-11 09:30:00,117.38,117.44,117.12,117.17,39055.0,101.6669,101.7189,101.4417,101.485,39055.0
2016-10-11 09:35:00,117.24,117.32,117.03,117.15,20516.0,101.5456,101.6149,101.3637,101.4677,20516.0
2016-10-11 09:40:00,117.13,117.16,117.01,117.09,20716.0,101.4504,101.4763,101.3464,101.4157,20716.0
2016-10-11 09:45:00,117.09,117.09,116.95,117.0,7493.0,101.4157,101.4157,101.2945,101.3378,7493.0
2016-10-11 09:50:00,116.97,116.97,116.69,116.73,21990.0,101.3118,101.3118,101.0693,101.1039,21990.0
2016-10-11 09:55:00,116.73,116.91,116.71,116.9,5951.0,101.1039,101.2598,101.0866,101.2512,5951.0
2016-10-11 10:00:00,116.88,117.04,116.85,117.03,28597.0,101.2338,101.3724,101.2078,101.3637,28597.0
2016-10-11 10:05:00,117.03,117.04,116.98,117.04,13850.0,101.3637,101.3724,101.3204,101.3724,13850.0
2016-10-11 10:10:00,117.04,117.04,116.68,116.85,17818.0,101.3724,101.3724,101.0606,101.2078,17818.0
2016-10-11 10:15:00,116.86,116.86,116.78,116.85,9075.0,101.2165,101.2165,101.1472,101.2078,9075.0
2016-10-11 10:20:00,116.83,116.98,116.82,116.97,8731.0,101.1905,101.3204,101.1819,101.3118,8731.0
2016-10-11 10:25:00,116.96,116.97,116.82,116.93,12342.0,101.3031,101.3118,101.1819,101.2771,12342.0
2016-10-11 10:30:00,116.94,117.03,116.92,116.98,12606.0,101.2858,101.3637,101.2685,101.3204,12606.0
2016-10-11 10:35:00,116.97,117.02,116.86,117.01,13843.0,101.3118,101.3551,101.2165,101.3464,13843.0
2016-10-11 10:40:00,117.01,117.07,116.94,116.97,9797.0,101.3464,101.3984,101.2858,101.3118,9797.0
2016-10-11 10:45:00,116.95,117.04,116.95,117.03,7603.0,101.2945,101.3724,101.2945,101.3637,7603.0
2016-10-11 10:50:00,117.03,117.04,116.98,117.04,22229.0,101.3637,101.3724,101.3204,101.3724,22229.0
2016-10-11 10:55:00,117.04,117.05,116.98,117.01,16064.0,101.3724,101.3811,101.3204,101.3464,16064.0
2016-10-11 11:00:00,117.01,117.02,116.79,116.84,29048.0,101.3464,101.3551,101.1559,101.1992,29048.0
2016-10-11 11:05:00,116.82,116.86,116.8,116.81,21798.0,101.1819,101.2165,101.1645,101.1732,21798.0
2016-10-11 11:10:00,116.83,116.88,116.79,116.84,14047.0,101.1905,101.2338,101.1559,101.1992,14047.0
2016-10-11 11:15:00,116.84,116.86,116.73,116.8,22019.0,101.1992,101.2165,101.1039,101.1645,22019.0
2016-10-11 11:20:00,116.79,116.8,116.69,116.77,74519.0,101.1559,101.1645,101.0693,101.1386,74519.0
2016-10-11 11:25:00,116.76,116.92,116.72,116.77,58809.0,101.1299,101.2685,101.0952,101.1386,58809.0
2016-10-11 11:30:00,116.76,116.77,116.67,116.71,15519.0,101.1299,101.1386,101.0519,101.0866,15519.0
2016-10-11 11:35:00,116.71,116.71,116.64,116.69,14363.0,101.0866,101.0866,101.026,101.0693,14363.0
2016-10-11 11:40:00,116.67,116.73,116.65,116.73,15686.0,101.0519,101.1039,101.0346,101.1039,15686.0
2016-10-11 11:45:00,116.73,116.74,116.64,116.68,16568.0,101.1039,101.1126,101.026,101.0606,16568.0
2016-10-11 11:50:00,116.69,116.73,116.67,116.72,14563.0,101.0693,101.1039,101.0519,101.0952,14563.0
2016-10-11 11:55:00,116.73,116.79,116.68,116.74,20861.0,101.1039,101.1559,101.0606,101.1126,20861.0
2016-10-11 12:00:00,116.75,116.77,116.71,116.75,18239.0,101.1212,101.1386,101.0866,101.1212,18239.0
2016-10-11 12:05:00,116.75,116.79,116.72,116.79,8130.0,101.1212,101.1559,101.0952,101.1559,8130.0
2016-10-11 12:10:00,116.78,116.79,116.71,116.78,8494.0,101.1472,101.1559,101.0866,101.1472,8494.0
2016-10-11 12:15:00,116.77,116.81,116.69,116.81,19006.0,101.1386,101.1732,101.0693,101.1732,19006.0
2016-10-11 12:20:00,116.83,116.84,116.76,116.77,8157.0,101.1905,101.1992,101.1299,101.1386,8157.0
2016-10-11 12:25:00,116.8,116.88,116.79,116.87,4936.0,101.1645,101.2338,101.1559,101.2252,4936.0
2016-10-11 12:30:00,116.87,116.88,116.74,116.75,49239.0,101.2252,101.2338,101.1126,101.1212,49239.0
2016-10-11 12:35:00,116.75,116.81,116.69,116.81,11027.0,101.1212,101.1732,101.0693,101.1732,11027.0
2016-10-11 12:40:00,116.81,116.96,116.81,116.96,8703.0,101.1732,101.3031,101.1732,101.3031,8703.0
2016-10-11 12:45:00,116.94,117.03,116.94,116.96,12582.0,101.2858,101.3637,101.2858,101.3031,12582.0
2016-10-11 12:50:00,116.97,116.97,116.89,116.9,6704.0,101.3118,101.3118,101.2425,101.2512,6704.0
2016-10-11 12:55:00,116.88,116.89,116.78,116.88,23612.0,101.2338,101.2425,101.1472,101.2338,23612.0
2016-10-11 13:00:00,116.88,116.88,116.65,116.7,18265.0,101.2338,101.2338,101.0346,101.0779,18265.0
2016-10-11 13:05:00,116.68,116.68,116.53,116.58,17140.0,101.0606,101.0606,100.9307,100.974,17140.0
2016-10-11 13:10:00,116.58,116.58,116.3,116.32,63809.0,100.974,100.974,100.7315,100.7488,63809.0
2016-10-11 13:15:00,116.32,116.32,116.21,116.25,10594.0,100.7488,100.7488,100.6535,100.6882,10594.0
2016-10-11 13:20:00,116.26,116.37,116.26,116.34,23349.0,100.6968,100.7921,100.6968,100.7661,23349.0
2016-10-11 13:25:00,116.35,116.45,116.33,116.39,8052.0,100.7748,100.8614,100.7575,100.8094,8052.0
2016-10-11 13:30:00,116.39,116.58,116.37,116.56,27648.0,100.8094,100.974,100.7921,100.9567,27648.0
2016-10-11 13:35:00,116.58,116.62,116.48,116.59,42414.0,100.974,101.0086,100.8874,100.9827,42414.0
2016-10-11 13:40:00,116.59,116.64,116.56,116.6,16118.0,100.9827,101.026,100.9567,100.9913,16118.0
2016-10-11 13:45:00,116.63,116.63,116.38,116.4,22089.0,101.0173,101.0173,100.8008,100.8181,22089.0
2016-10-11 13:50:00,116.41,116.46,116.38,116.41,10603.0,100.8267,100.8701,100.8008,100.8267,10603.0
2016-10-11 13:55:00,116.41,116.43,116.34,116.42,15254.0,100.8267,100.8441,100.7661,100.8354,15254.0
2016-10-11 14:00:00,116.39,116.41,116.35,116.38,12820.0,100.8094,100.8267,100.7748,100.8008,12820.0
2016-10-11 14:05:00,116.37,116.46,116.34,116.46,21517.0,100.7921,100.8701,100.7661,100.8701,21517.0
2016-10-11 14:10:00,116.46,116.49,116.35,116.39,10607.0,100.8701,100.896,100.7748,100.8094,10607.0
2016-10-11 14:15:00,116.39,116.41,116.22,116.26,33285.0,100.8094,100.8267,100.6622,100.6968,33285.0
2016-10-11 14:20:00,116.27,116.32,116.21,116.32,16974.0,100.7055,100.7488,100.6535,100.7488,16974.0
2016-10-11 14:25:00,116.33,116.36,116.29,116.35,11120.0,100.7575,100.7834,100.7228,100.7748,11120.0
2016-10-11 14:30:00,116.35,116.35,116.3,116.3,12780.0,100.7748,100.7748,100.7315,100.7315,12780.0
2016-10-11 14:35:00,116.3,116.41,116.3,116.35,12210.0,100.7315,100.8267,100.7315,100.7748,12210.0
2016-10-11 14:40:00,116.35,116.48,116.35,116.45,124844.0,100.7748,100.8874,100.7748,100.8614,124844.0
2016-10-11 14:45:00,116.45,116.62,116.42,116.61,46900.0,100.8614,101.0086,100.8354,101.0,46900.0
2016-10-11 14:50:00,116.63,116.63,116.48,116.56,17936.0,101.0173,101.0173,100.8874,100.9567,17936.0
2016-10-11 14:55:00,116.56,116.63,116.48,116.48,14065.0,100.9567,101.0173,100.8874,100.8874,14065.0
2016-10-11 15:00:00,116.47,116.59,116.45,116.53,14955.0,100.8787,100.9827,100.8614,100.9307,14955.0
2016-10-11 15:05:00,116.52,116.56,116.45,116.54,19039.0,100.922,100.9567,100.8614,100.9393,19039.0
2016-10-11 15:10:00,116.54,116.66,116.54,116.62,20178.0,100.9393,101.0433,100.9393,101.0086,20178.0
2016-10-11 15:15:00,116.62,116.78,116.56,116.77,24112.0,101.0086,101.1472,100.9567,101.1386,24112.0
2016-10-11 15:20:00,116.78,116.98,116.73,116.93,45468.0,101.1472,101.3204,101.1039,101.2771,45468.0
2016-10-11 15:25:00,116.93,116.99,116.87,116.95,41855.0,101.2771,101.3291,101.2252,101.2945,41855.0
2016-10-11 15:30:00,116.95,117.02,116.91,116.98,37346.0,101.2945,101.3551,101.2598,101.3204,37346.0
2016-10-11 15:35:00,116.98,117.03,116.9,117.02,42853.0,101.3204,101.3637,101.2512,101.3551,42853.0
2016-10-11 15:40:00,117.02,117.09,116.95,116.95,49106.0,101.3551,101.4157,101.2945,101.2945,49106.0
2016-10-11 15:45:00,116.95,117.05,116.91,117.03,61320.0,101.2945,101.3811,101.2598,101.3637,61320.0
2016-10-11 15:50:00,117.02,117.04,116.91,116.93,41677.0,101.3551,101.3724,101.2598,101.2771,41677.0
2016-10-11 15:55:00,116.92,117.1,116.87,117.01,207832.0,101.2685,101.4244,101.2252,101.3464,207832.0
2016-10-12 09:30:00,117.41,117.41,116.71,117.09,45984.0,101.6929,101.6929,101.0866,101.4157,45984.0
2016-10-12 09:35:00,117.07,117.24,117.0,117.02,27580.0,101.3984,101.5456,101.3378,101.3551,27580.0
2016-10-12 09:40:00,116.98,117.02,116.82,117.02,19293.0,101.3204,101.3551,101.1819,101.3551,19293.0
2016-10-12 09:45:00,117.05,117.13,116.9,117.02,25675.0,101.3811,101.4504,101.2512,101.3551,25675.0
2016-10-12 09:50:00,117.02,117.13,116.99,117.07,30174.0,101.3551,101.4504,101.3291,101.3984,30174.0
2016-10-12 09:55:00,117.09,117.29,117.09,117.28,32001.0,101.4157,101.5889,101.4157,101.5803,32001.0
2016-10-12 10:00:00,117.3,117.44,117.2,117.37,37155.0,101.5976,101.7189,101.511,101.6582,37155.0
2016-10-12 10:05:00,117.37,117.44,117.16,117.16,20777.0,101.6582,101.7189,101.4763,101.4763,20777.0
2016-10-12 10:10:00,117.15,117.2,117.08,117.15,23162.0,101.4677,101.511,101.4071,101.4677,23162.0
2016-10-12 10:15:00,117.14,117.28,117.13,117.18,24543.0,101.459,101.5803,101.4504,101.4937,24543.0
2016-10-12 10:20:00,117.19,117.21,117.15,117.17,14117.0,101.5023,101.5197,101.4677,101.485,14117.0
2016-10-12 10:25:00,117.2,117.33,117.2,117.27,11884.0,101.511,101.6236,101.511,101.5716,11884.0
2016-10-12 10:30:00,117.27,117.28,117.17,117.18,16257.0,101.5716,101.5803,101.485,101.4937,16257.0
2016-10-12 10:35:00,117.17,117.17,117.06,117.13,20595.0,101.485,101.485,101.3897,101.4504,20595.0
2016-10-12 10:40:00,117.13,117.14,117.07,117.13,16555.0,101.4504,101.459,101.3984,101.4504,16555.0
2016-10-12 10:45:00,117.13,117.15,117.06,117.08,11848.0,101.4504,101.4677,101.3897,101.4071,11848.0
2016-10-12 10:50:00,117.09,117.23,117.06,117.17,21627.0,101.4157,101.537,101.3897,101.485,21627.0
2016-10-12 10:55:00,117.17,117.26,117.16,117.21,9555.0,101.485,101.563,101.4763,101.5197,9555.0
2016-10-12 11:00:00,117.24,117.33,117.22,117.31,6447.0,101.5456,101.6236,101.5283,101.6063,6447.0
2016-10-12 11:05:00,117.31,117.48,117.31,117.44,13981.0,101.6063,101.7535,101.6063,101.7189,13981.0
2016-10-12 11:10:00,117.45,117.52,117.45,117.46,9974.0,101.7275,101.7882,101.7275,101.7362,9974.0
2016-10-12 11:15:00,117.44,117.44,117.31,117.4,8001.0,101.7189,101.7189,101.6063,101.6842,8001.0
2016-10-12 11:20:00,117.37,117.39,117.29,117.38,8866.0,101.6582,101.6756,101.5889,101.6669,8866.0
2016-10-12 11:25:00,117.4,117.48,117.4,117.46,4689.0,101.6842,101.7535,101.6842,101.7362,4689.0
2016-10-12 11:30:00,117.46,117.62,117.46,117.62,9000.0,101.7362,101.8748,101.7362,101.8748,9000.0
2016-10-12 11:35:00,117.63,117.66,117.6,117.63,10268.0,101.8834,101.9094,101.8574,101.8834,10268.0
2016-10-12 11:40:00,117.62,117.64,117.54,117.54,8102.0,101.8748,101.8921,101.8055,101.8055,8102.0
2016-10-12 11:45:00,117.55,117.59,117.54,117.58,12276.0,101.8141,101.8488,101.8055,101.8401,12276.0
2016-10-12 11:50:00,117.59,117.59,117.44,117.45,8114.0,101.8488,101.8488,101.7189,101.7275,8114.0
2016-10-12 11:55:00,117.46,117.49,117.37,117.37,7105.0,101.7362,101.7622,101.6582,101.6582,7105.0
2016-10-12 12:00:00,117.39,117.44,117.37,117.43,9022.0,101.6756,101.7189,101.6582,101.7102,9022.0
2016-10-12 12:05:00,117.45,117.52,117.43,117.5,9705.0,101.7275,101.7882,101.7102,101.7708,9705.0
2016-10-12 12:10:00,117.5,117.54,117.48,117.53,7207.0,101.7708,101.8055,101.7535,101.7968,7207.0
2016-10-12 12:15:00,117.53,117.62,117.52,117.62,12727.0,101.7968,101.8748,101.7882,101.8748,12727.0
2016-10-12 12:20:00,117.64,117.77,117.63,117.74,12939.0,101.8921,102.0047,101.8834,101.9787,12939.0
2016-10-12 12:25:00,117.75,117.77,117.72,117.73,12900.0,101.9874,102.0047,101.9614,101.97,12900.0
2016-10-12 12:30:00,117.75,117.75,117.67,117.7,13150.0,101.9874,101.9874,101.9181,101.9441,13150.0
2016-10-12 12:35:00,117.73,117.78,117.69,117.7,9051.0,101.97,102.0134,101.9354,101.9441,9051.0
2016-10-12 12:40:00,117.69,117.7,117.64,117.68,6422.0,101.9354,101.9441,101.8921,101.9267,6422.0
2016-10-12 12:45:00,117.69,117.72,117.63,117.63,6450.0,101.9354,101.9614,101.8834,101.8834,6450.0
2016-10-12 12:50:00,117.62,117.68,117.62,117.67,5954.0,101.8748,101.9267,101.8748,101.9181,5954.0
2016-10-12 12:55:00,117.66,117.66,117.6,117.63,6762.0,101.9094,101.9094,101.8574,101.8834,6762.0
2016-10-12 13:00:00,117.64,117.67,117.53,117.53,8400.0,101.8921,101.9181,101.7968,101.7968,8400.0
2016-10-12 13:05:00,117.54,117.58,117.53,117.54,9816.0,101.8055,101.8401,101.7968,101.8055,9816.0
2016-10-12 13:10:00,117.54,117.6,117.47,117.56,17718.0,101.8055,101.8574,101.7448,101.8228,17718.0
2016-10-12 13:15:00,117.59,117.67,117.59,117.66,17219.0,101.8488,101.9181,101.8488,101.9094,17219.0
2016-10-12 13:20:00,117.66,117.7,117.63,117.67,5069.0,101.9094,101.9441,101.8834,101.9181,5069.0
2016-10-12 13:25:00,117.65,117.72,117.65,117.67,5838.0,101.9008,101.9614,101.9008,101.9181,5838.0
2016-10-12 13:30:00,117.67,117.67,117.63,117.64,9721.0,101.9181,101.9181,101.8834,101.8921,9721.0
2016-10-12 13:35:00,117.65,117.67,117.6,117.65,9068.0,101.9008,101.9181,101.8574,101.9008,9068.0
2016-10-12 13:40:00,117.64,117.73,117.64,117.72,7969.0,101.8921,101.97,101.8921,101.9614,7969.0
2016-10-12 13:45:00,117.73,117.79,117.72,117.77,16009.0,101.97,102.022,101.9614,102.0047,16009.0
2016-10-12 13:50:00,117.76,117.8,117.74,117.79,9756.0,101.996,102.0307,101.9787,102.022,9756.0
2016-10-12 13:55:00,117.79,117.91,117.77,117.89,11938.0,102.022,102.1259,102.0047,102.1086,11938.0
2016-10-12 14:00:00,117.88,117.97,117.71,117.75,13239.0,102.1,102.1779,101.9527,101.9874,13239.0
2016-10-12 14:05:00,117.73,117.76,117.63,117.68,23918.0,101.97,101.996,101.8834,101.9267,23918.0
2016-10-12 14:10:00,117.7,117.8,117.69,117.76,24449.0,101.9441,102.0307,101.9354,101.996,24449.0
2016-10-12 14:15:00,117.78,117.87,117.76,117.79,24648.0,102.0134,102.0913,101.996,102.022,24648.0
2016-10-12 14:20:00,117.79,117.83,117.75,117.8,11781.0,102.022,102.0567,101.9874,102.0307,11781.0
2016-10-12 14:25:00,117.81,117.82,117.64,117.67,21107.0,102.0393,102.048,101.8921,101.9181,21107.0
2016-10-12 14:30:00,117.67,117.69,117.58,117.59,8918.0,101.9181,101.9354,101.8401,101.8488,8918.0
2016-10-12 14:35:00,117.58,117.59,117.49,117.53,9371.0,101.8401,101.8488,101.7622,101.7968,9371.0
2016-10-12 14:40:00,117.53,117.55,117.49,117.51,11015.0,101.7968,101.8141,101.7622,101.7795,11015.0
2016-10-12 14:45:00,117.52,117.61,117.47,117.61,14289.0,101.7882,101.8661,101.7448,101.8661,14289.0
2016-10-12 14:50:00,117.61,117.67,117.61,117.63,10437.0,101.8661,101.9181,101.8661,101.8834,10437.0
2016-10-12 14:55:00,117.62,117.67,117.53,117.53,14547.0,101.8748,101.9181,101.7968,101.7968,14547.0
2016-10-12 15:00:00,117.52,117.52,117.43,117.43,15989.0,101.7882,101.7882,101.7102,101.7102,15989.0
2016-10-12 15:05:00,117.43,117.52,117.42,117.48,20972.0,101.7102,101.7882,101.7015,101.7535,20972.0
2016-10-12 15:10:00,117.48,117.64,117.48,117.64,20806.0,101.7535,101.8921,101.7535,101.8921,20806.0
2016-10-12 15:15:00,117.63,117.64,117.58,117.63,22353.0,101.8834,101.8921,101.8401,101.8834,22353.0
2016-10-12 15:20:00,117.64,117.74,117.6,117.61,22881.0,101.8921,101.9787,101.8574,101.8661,22881.0
2016-10-12 15:25:00,117.6,117.61,117.47,117.49,18400.0,101.8574,101.8661,101.7448,101.7622,18400.0
2016-10-12 15:30:00,117.49,117.53,117.43,117.43,30840.0,101.7622,101.7968,101.7102,101.7102,30840.0
2016-10-12 15:35:00,117.45,117.5,117.43,117.5,22413.0,101.7275,101.7708,101.7102,101.7708,22413.0
2016-10-12 15:40:00,117.5,117.58,117.47,117.54,29385.0,101.7708,101.8401,101.7448,101.8055,29385.0
2016-10-12 15:45:00,117.54,117.59,117.51,117.55,43396.0,101.8055,101.8488,101.7795,101.8141,43396.0
2016-10-12 15:50:00,117.54,117.57,117.49,117.56,63449.0,101.8055,101.8315,101.7622,101.8228,63449.0
2016-10-12 15:55:00,117.57,117.66,117.54,117.61,144561.0,101.8315,101.9094,101.8055,101.8661,144561.0
2016-10-13 09:30:00,117.08,117.32,117.03,117.16,74536.0,101.4071,101.6149,101.3637,101.4763,74536.0
2016-10-13 09:35:00,117.17,117.21,117.06,117.15,52799.0,101.485,101.5197,101.3897,101.4677,52799.0
2016-10-13 09:40:00,117.13,117.24,117.08,117.2,38699.0,101.4504,101.5456,101.4071,101.511,38699.0
2016-10-13 09:45:00,117.2,117.2,116.76,116.76,48668.0,101.511,101.511,101.1299,101.1299,48668.0
2016-10-13 09:50:00,116.78,116.78,116.25,116.26,22891.0,101.1472,101.1472,100.6882,100.6968,22891.0
2016-10-13 09:55:00,116.28,116.31,116.12,116.14,32045.0,100.7141,100.7401,100.5756,100.5929,32045.0
2016-10-13 10:00:00,116.14,116.27,116.03,116.27,36398.0,100.5929,100.7055,100.4976,100.7055,36398.0
2016-10-13 10:05:00,116.28,116.33,116.25,116.25,26409.0,100.7141,100.7575,100.6882,100.6882,26409.0
2016-10-13 10:10:00,116.25,116.37,116.17,116.36,36870.0,100.6882,100.7921,100.6189,100.7834,36870.0
2016-10-13 10:15:00,116.37,116.55,116.36,116.46,51238.0,100.7921,100.948,100.7834,100.8701,51238.0
2016-10-13 10:20:00,116.43,116.56,116.33,116.56,36250.0,100.8441,100.9567,100.7575,100.9567,36250.0
2016-10-13 10:25:00,116.54,116.95,116.47,116.58,298037.0,100.9393,101.2945,100.8787,100.974,298037.0
2016-10-13 10:30:00,116.55,116.74,116.39,116.74,34365.0,100.948,101.1126,100.8094,101.1126,34365.0
2016-10-13 10:35:00,116.79,117.07,116.79,117.0,24217.0,101.1559,101.3984,101.1559,101.3378,24217.0
2016-10-13 10:40:00,117.03,117.17,116.97,117.17,28735.0,101.3637,101.485,101.3118,101.485,28735.0
2016-10-13 10:45:00,117.16,117.19,116.81,116.88,31476.0,101.4763,101.5023,101.1732,101.2338,31476.0
2016-10-13 10:50:00,116.84,117.02,116.8,116.93,18532.0,101.1992,101.3551,101.1645,101.2771,18532.0
2016-10-13 10:55:00,116.92,117.02,116.77,117.0,14904.0,101.2685,101.3551,101.1386,101.3378,14904.0
2016-10-13 11:00:00,116.97,117.08,116.77,116.8,17658.0,101.3118,101.4071,101.1386,101.1645,17658.0
2016-10-13 11:05:00,116.77,116.98,116.77,116.97,17264.0,101.1386,101.3204,101.1386,101.3118,17264.0
2016-10-13 11:10:00,116.94,117.1,116.92,117.09,17449.0,101.2858,101.4244,101.2685,101.4157,17449.0
2016-10-13 11:15:00,117.05,117.3,117.0,117.3,15728.0,101.3811,101.5976,101.3378,101.5976,15728.0
2016-10-13 11:20:00,117.32,117.39,117.27,117.37,17739.0,101.6149,101.6756,101.5716,101.6582,17739.0
2016-10-13 11:25:00,117.38,117.57,117.38,117.53,36749.0,101.6669,101.8315,101.6669,101.7968,36749.0
2016-10-13 11:30:00,117.54,117.73,117.5,117.6,24811.0,101.8055,101.97,101.7708,101.8574,24811.0
2016-10-13 11:35:00,117.59,117.66,117.46,117.5,10436.0,101.8488,101.9094,101.7362,101.7708,10436.0
2016-10-13 11:40:00,117.45,117.59,117.45,117.51,14170.0,101.7275,101.8488,101.7275,101.7795,14170.0
2016-10-13 11:45:00,117.54,117.55,117.43,117.43,18634.0,101.8055,101.8141,101.7102,101.7102,18634.0
2016-10-13 11:50:00,117.41,117.42,117.26,117.31,9158.0,101.6929,101.7015,101.563,101.6063,9158.0
2016-10-13 11:55:00,117.27,117.45,117.22,117.45,7451.0,101.5716,101.7275,101.5283,101.7275,7451.0
2016-10-13 12:00:00,117.41,117.45,117.33,117.42,12572.0,101.6929,101.7275,101.6236,101.7015,12572.0
2016-10-13 12:05:00,117.39,117.47,117.39,117.47,16056.0,101.6756,101.7448,101.6756,101.7448,16056.0
2016-10-13 12:10:00,117.46,117.49,117.42,117.47,8604.0,101.7362,101.7622,101.7015,101.7448,8604.0
2016-10-13 12:15:00,117.49,117.56,117.47,117.5,30429.0,101.7622,101.8228,101.7448,101.7708,30429.0
2016-10-13 12:20:00,117.48,117.59,117.47,117.55,24163.0,101.7535,101.8488,101.7448,101.8141,24163.0
2016-10-13 12:25:00,117.55,117.58,117.36,117.45,15354.0,101.8141,101.8401,101.6496,101.7275,15354.0
2016-10-13 12:30:00,117.48,117.51,117.42,117.47,12207.0,101.7535,101.7795,101.7015,101.7448,12207.0
2016-10-13 12:35:00,117.47,117.72,117.45,117.63,20257.0,101.7448,101.9614,101.7275,101.8834,20257.0
2016-10-13 12:40:00,117.66,117.71,117.58,117.58,10757.0,101.9094,101.9527,101.8401,101.8401,10757.0
2016-10-13 12:45:00,117.58,117.64,117.56,117.64,14343.0,101.8401,101.8921,101.8228,101.8921,14343.0
2016-10-13 12:50:00,117.62,117.72,117.61,117.68,19702.0,101.8748,101.9614,101.8661,101.9267,19702.0
2016-10-13 12:55:00,117.68,117.68,117.61,117.62,6356.0,101.9267,101.9267,101.8661,101.8748,6356.0
2016-10-13 13:00:00,117.62,117.63,117.58,117.6,11390.0,101.8748,101.8834,101.8401,101.8574,11390.0
2016-10-13 13:05:00,117.57,117.68,117.56,117.63,15151.0,101.8315,101.9267,101.8228,101.8834,15151.0
2016-10-13 13:10:00,117.63,117.64,117.48,117.49,11987.0,101.8834,101.8921,101.7535,101.7622,11987.0
2016-10-13 13:15:00,117.5,117.56,117.48,117.54,7627.0,101.7708,101.8228,101.7535,101.8055,7627.0
2016-10-13 13:20:00,117.54,117.58,117.52,117.57,11792.0,101.8055,101.8401,101.7882,101.8315,11792.0
2016-10-13 13:25:00,117.58,117.63,117.56,117.56,9826.0,101.8401,101.8834,101.8228,101.8228,9826.0
2016-10-13 13:30:00,117.56,117.59,117.51,117.59,14233.0,101.8228,101.8488,101.7795,101.8488,14233.0
2016-10-13 13:35:00,117.57,117.68,117.57,117.68,122401.0,101.8315,101.9267,101.8315,101.9267,122401.0
2016-10-13 13:40:00,117.68,117.75,117.64,117.67,14950.0,101.9267,101.9874,101.8921,101.9181,14950.0
2016-10-13 13:45:00,117.65,117.69,117.62,117.63,9478.0,101.9008,101.9354,101.8748,101.8834,9478.0
2016-10-13 13:50:00,117.63,117.91,117.62,117.86,20405.0,101.8834,102.1259,101.8748,102.0826,20405.0
2016-10-13 13:55:00,117.87,117.94,117.85,117.9,10777.0,102.0913,102.1519,102.074,102.1173,10777.0
2016-10-13 14:00:00,117.88,117.95,117.81,117.92,16913.0,102.1,102.1606,102.0393,102.1346,16913.0
2016-10-13 14:05:00,117.92,117.95,117.88,117.9,9176.0,102.1346,102.1606,102.1,102.1173,9176.0
2016-10-13 14:10:00,117.89,117.9,117.81,117.81,10667.0,102.1086,102.1173,102.0393,102.0393,10667.0
2016-10-13 14:15:00,117.82,117.84,117.79,117.82,8115.0,102.048,102.0653,102.022,102.048,8115.0
2016-10-13 14:20:00,117.84,117.91,117.84,117.88,12688.0,102.0653,102.1259,102.0653,102.1,12688.0
2016-10-13 14:25:00,117.89,117.93,117.82,117.88,12908.0,102.1086,102.1433,102.048,102.1,12908.0
2016-10-13 14:30:00,117.88,117.94,117.87,117.89,11119.0,102.1,102.1519,102.0913,102.1086,11119.0
2016-10-13 14:35:00,117.88,117.89,117.78,117.81,17290.0,102.1,102.1086,102.0134,102.0393,17290.0
2016-10-13 14:40:00,117.8,117.9,117.78,117.9,14634.0,102.0307,102.1173,102.0134,102.1173,14634.0
2016-10-13 14:45:00,117.88,117.99,117.87,117.97,25692.0,102.1,102.1952,102.0913,102.1779,25692.0
2016-10-13 14:50:00,117.96,118.15,117.93,118.13,32039.0,102.1693,102.3338,102.1433,102.3165,32039.0
2016-10-13 14:55:00,118.14,118.25,118.13,118.24,35278.0,102.3252,102.4204,102.3165,102.4118,35278.0
2016-10-13 15:00:00,118.23,118.24,118.14,118.23,31272.0,102.4031,102.4118,102.3252,102.4031,31272.0
2016-10-13 15:05:00,118.22,118.33,118.19,118.33,32941.0,102.3945,102.4897,102.3685,102.4897,32941.0
2016-10-13 15:10:00,118.31,118.42,118.3,118.35,31080.0,102.4724,102.5677,102.4637,102.507,31080.0
2016-10-13 15:15:00,118.37,118.41,118.24,118.4,50876.0,102.5244,102.559,102.4118,102.5504,50876.0
2016-10-13 15:20:00,118.41,118.5,118.35,118.49,41723.0,102.559,102.637,102.507,102.6283,41723.0
2016-10-13 15:25:00,118.48,118.49,118.36,118.41,29704.0,102.6196,102.6283,102.5157,102.559,29704.0
2016-10-13 15:30:00,118.4,118.45,118.35,118.37,38363.0,102.5504,102.5937,102.507,102.5244,38363.0
2016-10-13 15:35:00,118.36,118.4,118.28,118.3,36580.0,102.5157,102.5504,102.4464,102.4637,36580.0
2016-10-13 15:40:00,118.3,118.34,118.17,118.2,31008.0,102.4637,102.4984,102.3511,102.3771,31008.0
2016-10-13 15:45:00,118.19,118.27,118.14,118.16,52010.0,102.3685,102.4378,102.3252,102.3425,52010.0
2016-10-13 15:50:00,118.15,118.15,118.01,118.03,102523.0,102.3338,102.3338,102.2126,102.2299,102523.0
2016-10-13 15:55:00,118.02,118.14,117.91,118.12,161980.0,102.2212,102.3252,102.1259,102.3078,161980.0
2016-10-14 09:30:00,118.46,118.49,118.12,118.38,55866.0,102.6023,102.6283,102.3078,102.533,55866.0
2016-10-14 09:35:00,118.42,118.65,118.33,118.5,17399.0,102.5677,102.7669,102.4897,102.637,17399.0
2016-10-14 09:40:00,118.52,118.77,118.51,118.62,70519.0,102.6543,102.8708,102.6456,102.7409,70519.0
2016-10-14 09:45:00,118.63,119.0,118.61,119.0,23978.0,102.7496,103.07,102.7322,103.07,23978.0
2016-10-14 09:50:00,119.0,119.11,118.98,119.06,22402.0,103.07,103.1653,103.0527,103.122,22402.0
2016-10-14 09:55:00,119.07,119.15,118.95,118.98,31624.0,103.1307,103.2,103.0267,103.0527,31624.0
2016-10-14 10:00:00,118.95,118.95,118.69,118.73,42657.0,103.0267,103.0267,102.8015,102.8362,42657.0
2016-10-14 10:05:00,118.74,118.74,118.55,118.59,33586.0,102.8448,102.8448,102.6803,102.7149,33586.0
2016-10-14 10:10:00,118.61,118.88,118.58,118.86,22469.0,102.7322,102.9661,102.7063,102.9488,22469.0
2016-10-14 10:15:00,118.87,118.93,118.84,118.91,16718.0,102.9574,103.0094,102.9315,102.9921,16718.0
2016-10-14 10:20:00,118.92,118.99,118.91,118.93,20221.0,103.0007,103.0614,102.9921,103.0094,20221.0
2016-10-14 10:25:00,118.95,119.07,118.87,119.06,14811.0,103.0267,103.1307,102.9574,103.122,14811.0
2016-10-14 10:30:00,119.04,119.16,118.88,118.92,23205.0,103.1047,103.2086,102.9661,103.0007,23205.0
2016-10-14 10:35:00,118.89,119.02,118.89,118.94,12991.0,102.9748,103.0874,102.9748,103.0181,12991.0
2016-10-14 10:40:00,118.95,119.04,118.95,119.0,9031.0,103.0267,103.1047,103.0267,103.07,9031.0
2016-10-14 10:45:00,118.99,119.08,118.97,118.97,15513.0,103.0614,103.1393,103.0441,103.0441,15513.0
2016-10-14 10:50:00,118.98,119.05,118.96,119.03,14292.0,103.0527,103.1133,103.0354,103.096,14292.0
2016-10-14 10:55:00,119.0,119.03,118.94,118.95,14631.0,103.07,103.096,103.0181,103.0267,14631.0
2016-10-14 11:00:00,118.96,118.98,118.74,118.79,17861.0,103.0354,103.0527,102.8448,102.8881,17861.0
2016-10-14 11:05:00,118.81,118.83,118.71,118.72,18194.0,102.9055,102.9228,102.8189,102.8275,18194.0
2016-10-14 11:10:00,118.71,118.78,118.71,118.73,13827.0,102.8189,102.8795,102.8189,102.8362,13827.0
2016-10-14 11:15:00,118.72,118.74,118.59,118.63,27424.0,102.8275,102.8448,102.7149,102.7496,27424.0
2016-10-14 11:20:00,118.65,118.68,118.51,118.51,26148.0,102.7669,102.7929,102.6456,102.6456,26148.0
2016-10-14 11:25:00,118.5,118.65,118.5,118.51,16415.0,102.637,102.7669,102.637,102.6456,16415.0
2016-10-14 11:30:00,118.48,118.49,118.3,118.41,13622.0,102.6196,102.6283,102.4637,102.559,13622.0
2016-10-14 11:35:00,118.39,118.47,118.37,118.43,12552.0,102.5417,102.611,102.5244,102.5763,12552.0
2016-10-14 11:40:00,118.43,118.43,118.31,118.32,12228.0,102.5763,102.5763,102.4724,102.4811,12228.0
2016-10-14 11:45:00,118.33,118.38,118.26,118.33,18884.0,102.4897,102.533,102.4291,102.4897,18884.0
2016-10-14 11:50:00,118.33,118.37,118.27,118.29,20658.0,102.4897,102.5244,102.4378,102.4551,20658.0
2016-10-14 11:55:00,118.29,118.37,118.22,118.26,15182.0,102.4551,102.5244,102.3945,102.4291,15182.0
2016-10-14 12:00:00,118.24,118.26,118.17,118.17,16822.0,102.4118,102.4291,102.3511,102.3511,16822.0
2016-10-14 12:05:00,118.17,118.18,118.07,118.09,20949.0,102.3511,102.3598,102.2645,102.2819,20949.0
2016-10-14 12:10:00,118.08,118.2,118.03,118.19,30529.0,102.2732,102.3771,102.2299,102.3685,30529.0
2016-10-14 12:15:00,118.17,118.17,117.96,118.03,35801.0,102.3511,102.3511,102.1693,102.2299,35801.0
2016-10-14 12:20:00,118.01,118.11,118.01,118.1,12786.0,102.2126,102.2992,102.2126,102.2905,12786.0
2016-10-14 12:25:00,118.11,118.21,118.1,118.17,11887.0,102.2992,102.3858,102.2905,102.3511,11887.0
2016-10-14 12:30:00,118.17,118.3,118.17,118.22,10464.0,102.3511,102.4637,102.3511,102.3945,10464.0
2016-10-14 12:35:00,118.23,118.32,118.22,118.31,15922.0,102.4031,102.4811,102.3945,102.4724,15922.0
2016-10-14 12:40:00,118.3,118.37,118.15,118.16,28389.0,102.4637,102.5244,102.3338,102.3425,28389.0
2016-10-14 12:45:00,118.18,118.18,118.09,118.09,9528.0,102.3598,102.3598,102.2819,102.2819,9528.0
2016-10-14 12:50:00,118.09,118.11,118.05,118.1,25231.0,102.2819,102.2992,102.2472,102.2905,25231.0
2016-10-14 12:55:00,118.1,118.19,118.07,118.19,32724.0,102.2905,102.3685,102.2645,102.3685,32724.0
2016-10-14 13:00:00,118.18,118.18,117.89,117.89,29343.0,102.3598,102.3598,102.1086,102.1086,29343.0
2016-10-14 13:05:00,117.86,118.11,117.86,118.01,32326.0,102.0826,102.2992,102.0826,102.2126,32326.0
2016-10-14 13:10:00,118.01,118.04,117.97,117.97,15283.0,102.2126,102.2385,102.1779,102.1779,15283.0
2016-10-14 13:15:00,117.96,118.13,117.91,118.08,35929.0,102.1693,102.3165,102.1259,102.2732,35929.0
2016-10-14 13:20:00,118.05,118.23,118.05,118.18,15391.0,102.2472,102.4031,102.2472,102.3598,15391.0
2016-10-14 13:25:00,118.18,118.31,118.18,118.28,23362.0,102.3598,102.4724,102.3598,102.4464,23362.0
2016-10-14 13:30:00,118.28,118.63,118.27,118.58,25185.0,102.4464,102.7496,102.4378,102.7063,25185.0
2016-10-14 13:35:00,118.56,118.56,118.38,118.45,13799.0,102.6889,102.6889,102.533,102.5937,13799.0
2016-10-14 13:40:00,118.46,118.46,118.28,118.28,15691.0,102.6023,102.6023,102.4464,102.4464,15691.0
2016-10-14 13:45:00,118.31,118.4,118.24,118.36,23111.0,102.4724,102.5504,102.4118,102.5157,23111.0
2016-10-14 13:50:00,118.33,118.33,118.16,118.21,17507.0,102.4897,102.4897,102.3425,102.3858,17507.0
2016-10-14 13:55:00,118.2,118.33,118.2,118.27,10982.0,102.3771,102.4897,102.3771,102.4378,10982.0
2016-10-14 14:00:00,118.27,118.27,118.09,118.12,27962.0,102.4378,102.4378,102.2819,102.3078,27962.0
2016-10-14 14:05:00,118.12,118.17,117.93,117.93,13934.0,102.3078,102.3511,102.1433,102.1433,13934.0
2016-10-14 14:10:00,117.95,118.0,117.91,117.95,15445.0,102.1606,102.2039,102.1259,102.1606,15445.0
2016-10-14 14:15:00,117.94,118.06,117.9,118.05,13989.0,102.1519,102.2559,102.1173,102.2472,13989.0
2016-10-14 14:20:00,118.07,118.2,118.07,118.18,13451.0,102.2645,102.3771,102.2645,102.3598,13451.0
2016-10-14 14:25:00,118.18,118.34,118.17,118.32,19225.0,102.3598,102.4984,102.3511,102.4811,19225.0
2016-10-14 14:30:00,118.33,118.36,118.23,118.24,9191.0,102.4897,102.5157,102.4031,102.4118,9191.0
2016-10-14 14:35:00,118.24,118.36,118.21,118.3,13917.0,102.4118,102.5157,102.3858,102.4637,13917.0
2016-10-14 14:40:00,118.3,118.36,118.26,118.28,14952.0,102.4637,102.5157,102.4291,102.4464,14952.0
2016-10-14 14:45:00,118.27,118.31,118.21,118.25,11050.0,102.4378,102.4724,102.3858,102.4204,11050.0
2016-10-14 14:50:00,118.24,118.25,118.17,118.17,67143.0,102.4118,102.4204,102.3511,102.3511,67143.0
2016-10-14 14:55:00,118.16,118.16,118.02,118.06,16345.0,102.3425,102.3425,102.2212,102.2559,16345.0
2016-10-14 15:00:00,118.06,118.07,118.01,118.05,14901.0,102.2559,102.2645,102.2126,102.2472,14901.0
2016-10-14 15:05:00,118.04,118.21,118.04,118.21,20541.0,102.2385,102.3858,102.2385,102.3858,20541.0
2016-10-14 15:10:00,118.21,118.25,118.19,118.23,13014.0,102.3858,102.4204,102.3685,102.4031,13014.0
2016-10-14 15:15:00,118.24,118.27,118.14,118.16,22515.0,102.4118,102.4378,102.3252,102.3425,22515.0
2016-10-14 15:20:00,118.16,118.2,118.09,118.14,30594.0,102.3425,102.3771,102.2819,102.3252,30594.0
2016-10-14 15:25:00,118.14,118.19,118.14,118.16,17650.0,102.3252,102.3685,102.3252,102.3425,17650.0
2016-10-14 15:30:00,118.15,118.33,118.15,118.25,22696.0,102.3338,102.4897,102.3338,102.4204,22696.0
2016-10-14 15:35:00,118.24,118.41,118.24,118.41,38537.0,102.4118,102.559,102.4118,102.559,38537.0
2016-10-14 15:40:00,118.41,118.41,118.3,118.31,34741.0,102.559,102.559,102.4637,102.4724,34741.0
2016-10-14 15:45:00,118.31,118.35,118.27,118.34,41731.0,102.4724,102.507,102.4378,102.4984,41731.0
2016-10-14 15:50:00,118.34,118.37,118.27,118.28,69209.0,102.4984,102.5244,102.4378,102.4464,69209.0
2016-10-14 15:55:00,118.27,118.3,118.2,118.25,176873.0,102.4378,102.4637,102.3771,102.4204,176873.0
2016-10-17 09:30:00,118.25,118.25,117.67,117.7,47847.0,102.4204,102.4204,101.9181,101.9441,47847.0
2016-10-17 09:35:00,117.71,117.91,117.61,117.63,17983.0,101.9527,102.1259,101.8661,101.8834,17983.0
2016-10-17 09:40:00,117.7,117.7,117.37,117.42,24883.0,101.9441,101.9441,101.6582,101.7015,24883.0
2016-10-17 09:45:00,117.44,117.53,117.37,117.52,21868.0,101.7189,101.7968,101.6582,101.7882,21868.0
2016-10-17 09:50:00,117.52,117.59,117.4,117.44,52942.0,101.7882,101.8488,101.6842,101.7189,52942.0
2016-10-17 09:55:00,117.44,117.46,117.33,117.4,15105.0,101.7189,101.7362,101.6236,101.6842,15105.0
2016-10-17 10:00:00,117.43,117.68,117.4,117.63,21495.0,101.7102,101.9267,101.6842,101.8834,21495.0
2016-10-17 10:05:00,117.62,117.69,117.5,117.68,16187.0,101.8748,101.9354,101.7708,101.9267,16187.0
2016-10-17 10:10:00,117.68,117.79,117.65,117.69,17008.0,101.9267,102.022,101.9008,101.9354,17008.0
2016-10-17 10:15:00,117.7,117.74,117.54,117.56,13719.0,101.9441,101.9787,101.8055,101.8228,13719.0
2016-10-17 10:20:00,117.53,117.79,117.39,117.79,15470.0,101.7968,102.022,101.6756,102.022,15470.0
2016-10-17 10:25:00,117.8,117.84,117.7,117.76,8155.0,102.0307,102.0653,101.9441,101.996,8155.0
2016-10-17 10:30:00,117.75,117.8,117.56,117.57,14795.0,101.9874,102.0307,101.8228,101.8315,14795.0
2016-10-17 10:35:00,117.56,117.65,117.56,117.59,10407.0,101.8228,101.9008,101.8228,101.8488,10407.0
2016-10-17 10:40:00,117.59,117.77,117.59,117.62,11441.0,101.8488,102.0047,101.8488,101.8748,11441.0
2016-10-17 10:45:00,117.62,117.64,117.54,117.59,15932.0,101.8748,101.8921,101.8055,101.8488,15932.0
2016-10-17 10:50:00,117.59,117.64,117.51,117.55,17798.0,101.8488,101.8921,101.7795,101.8141,17798.0
2016-10-17 10:55:00,117.56,117.6,117.5,117.53,15192.0,101.8228,101.8574,101.7708,101.7968,15192.0
2016-10-17 11:00:00,117.53,117.59,117.48,117.53,28335.0,101.7968,101.8488,101.7535,101.7968,28335.0
2016-10-17 11:05:00,117.54,117.57,117.48,117.52,14947.0,101.8055,101.8315,101.7535,101.7882,14947.0
2016-10-17 11:10:00,117.52,117.61,117.46,117.57,17661.0,101.7882,101.8661,101.7362,101.8315,17661.0
2016-10-17 11:15:00,117.54,117.56,117.38,117.47,16441.0,101.8055,101.8228,101.6669,101.7448,16441.0
2016-10-17 11:20:00,117.45,117.47,117.39,117.43,11683.0,101.7275,101.7448,101.6756,101.7102,11683.0
2016-10-17 11:25:00,117.36,117.38,117.22,117.27,16697.0,101.6496,101.6669,101.5283,101.5716,16697.0
2016-10-17 11:30:00,117.29,117.36,117.26,117.29,11480.0,101.5889,101.6496,101.563,101.5889,11480.0
2016-10-17 11:35:00,117.3,117.36,117.22,117.36,17397.0,101.5976,101.6496,101.5283,101.6496,17397.0
2016-10-17 11:40:00,117.37,117.49,117.35,117.44,22752.0,101.6582,101.7622,101.6409,101.7189,22752.0
2016-10-17 11:45:00,117.45,117.46,117.34,117.34,17232.0,101.7275,101.7362,101.6323,101.6323,17232.0
2016-10-17 11:50:00,117.36,117.5,117.34,117.44,46191.0,101.6496,101.7708,101.6323,101.7189,46191.0
2016-10-17 11:55:00,117.43,117.55,117.39,117.4,25977.0,101.7102,101.8141,101.6756,101.6842,25977.0
2016-10-17 12:00:00,117.42,117.45,117.37,117.42,21167.0,101.7015,101.7275,101.6582,101.7015,21167.0
2016-10-17 12:05:00,117.43,117.47,117.37,117.38,16397.0,101.7102,101.7448,101.6582,101.6669,16397.0
2016-10-17 12:10:00,117.38,117.4,117.22,117.28,24856.0,101.6669,101.6842,101.5283,101.5803,24856.0
2016-10-17 12:15:00,117.29,117.34,117.27,117.34,6918.0,101.5889,101.6323,101.5716,101.6323,6918.0
2016-10-17 12:20:00,117.32,117.47,117.32,117.38,15285.0,101.6149,101.7448,101.6149,101.6669,15285.0
2016-10-17 12:25:00,117.37,117.39,117.26,117.27,15171.0,101.6582,101.6756,101.563,101.5716,15171.0
2016-10-17 12:30:00,117.27,117.27,117.17,117.17,18647.0,101.5716,101.5716,101.485,101.485,18647.0
2016-10-17 12:35:00,117.17,117.23,117.15,117.19,10164.0,101.485,101.537,101.4677,101.5023,10164.0
2016-10-17 12:40:00,117.18,117.18,117.05,117.08,20627.0,101.4937,101.4937,101.3811,101.4071,20627.0
2016-10-17 12:45:00,117.08,117.08,116.97,117.01,14143.0,101.4071,101.4071,101.3118,101.3464,14143.0
2016-10-17 12:50:00,117.02,117.1,116.98,117.0,14477.0,101.3551,101.4244,101.3204,101.3378,14477.0
2016-10-17 12:55:00,117.0,117.05,116.97,116.98,12478.0,101.3378,101.3811,101.3118,101.3204,12478.0
2016-10-17 13:00:00,116.97,117.03,116.91,116.95,13905.0,101.3118,101.3637,101.2598,101.2945,13905.0
2016-10-17 13:05:00,116.96,117.06,116.95,117.04,9621.0,101.3031,101.3897,101.2945,101.3724,9621.0
2016-10-17 13:10:00,117.04,117.09,116.98,117.07,9095.0,101.3724,101.4157,101.3204,101.3984,9095.0
2016-10-17 13:15:00,117.08,117.08,116.94,116.96,8381.0,101.4071,101.4071,101.2858,101.3031,8381.0
2016-10-17 13:20:00,116.97,116.99,116.84,116.85,13724.0,101.3118,101.3291,101.1992,101.2078,13724.0
2016-10-17 13:25:00,116.86,116.91,116.81,116.9,16813.0,101.2165,101.2598,101.1732,101.2512,16813.0
2016-10-17 13:30:00,116.91,117.01,116.9,117.0,10640.0,101.2598,101.3464,101.2512,101.3378,10640.0
2016-10-17 13:35:00,117.0,117.02,116.96,116.96,5179.0,101.3378,101.3551,101.3031,101.3031,5179.0
2016-10-17 13:40:00,116.96,116.98,116.89,116.89,11186.0,101.3031,101.3204,101.2425,101.2425,11186.0
2016-10-17 13:45:00,116.88,116.92,116.85,116.89,11384.0,101.2338,101.2685,101.2078,101.2425,11384.0
2016-10-17 13:50:00,116.88,116.94,116.84,116.91,11362.0,101.2338,101.2858,101.1992,101.2598,11362.0
2016-10-17 13:55:00,116.91,116.91,116.75,116.79,10040.0,101.2598,101.2598,101.1212,101.1559,10040.0
2016-10-17 14:00:00,116.79,116.89,116.77,116.89,8900.0,101.1559,101.2425,101.1386,101.2425,8900.0
2016-10-17 14:05:00,116.9,116.9,116.82,116.85,11711.0,101.2512,101.2512,101.1819,101.2078,11711.0
2016-10-17 14:10:00,116.87,116.93,116.86,116.89,14094.0,101.2252,101.2771,101.2165,101.2425,14094.0
2016-10-17 14:15:00,116.89,117.01,116.87,116.98,10254.0,101.2425,101.3464,101.2252,101.3204,10254.0
2016-10-17 14:20:00,116.98,117.0,116.86,116.86,13428.0,101.3204,101.3378,101.2165,101.2165,13428.0
2016-10-17 14:25:00,116.87,116.98,116.87,116.98,19358.0,101.2252,101.3204,101.2252,101.3204,19358.0
2016-10-17 14:30:00,116.98,116.98,116.88,116.9,10260.0,101.3204,101.3204,101.2338,101.2512,10260.0
2016-10-17 14:35:00,116.89,116.94,116.85,116.9,14487.0,101.2425,101.2858,101.2078,101.2512,14487.0
2016-10-17 14:40:00,116.89,116.95,116.87,116.93,11487.0,101.2425,101.2945,101.2252,101.2771,11487.0
2016-10-17 14:45:00,116.93,116.97,116.91,116.93,12943.0,101.2771,101.3118,101.2598,101.2771,12943.0
2016-10-17 14:50:00,116.93,117.02,116.93,117.0,15525.0,101.2771,101.3551,101.2771,101.3378,15525.0
2016-10-17 14:55:00,117.0,117.11,117.0,117.11,17797.0,101.3378,101.433,101.3378,101.433,17797.0
2016-10-17 15:00:00,117.12,117.12,117.04,117.1,15676.0,101.4417,101.4417,101.3724,101.4244,15676.0
2016-10-17 15:05:00,117.1,117.11,117.05,117.1,16029.0,101.4244,101.433,101.3811,101.4244,16029.0
2016-10-17 15:10:00,117.09,117.11,117.03,117.06,18396.0,101.4157,101.433,101.3637,101.3897,18396.0
2016-10-17 15:15:00,117.06,117.06,117.01,117.02,24281.0,101.3897,101.3897,101.3464,101.3551,24281.0
2016-10-17 15:20:00,117.02,117.06,116.97,116.98,24579.0,101.3551,101.3897,101.3118,101.3204,24579.0
2016-10-17 15:25:00,116.98,117.03,116.98,117.02,15347.0,101.3204,101.3637,101.3204,101.3551,15347.0
2016-10-17 15:30:00,117.02,117.02,116.93,116.93,24215.0,101.3551,101.3551,101.2771,101.2771,24215.0
2016-10-17 15:35:00,116.94,116.98,116.91,116.95,22609.0,101.2858,101.3204,101.2598,101.2945,22609.0
2016-10-17 15:40:00,116.96,116.98,116.87,116.88,24874.0,101.3031,101.3204,101.2252,101.2338,24874.0
2016-10-17 15:45:00,116.87,116.96,116.84,116.84,35143.0,101.2252,101.3031,101.1992,101.1992,35143.0
2016-10-17 15:50:00,116.84,116.89,116.83,116.85,39359.0,101.1992,101.2425,101.1905,101.2078,39359.0
2016-10-17 15:55:00,116.84,116.9,116.77,116.85,79168.0,101.1992,101.2512,101.1386,101.2078,79168.0
2016-10-18 09:30:00,117.7,118.15,117.59,118.14,73787.0,101.9441,102.3338,101.8488,102.3252,73787.0
2016-10-18 09:35:00,118.11,118.26,117.45,117.48,54308.0,102.2992,102.4291,101.7275,101.7535,54308.0
2016-10-18 09:40:00,117.5,117.82,117.43,117.52,43243.0,101.7708,102.048,101.7102,101.7882,43243.0
2016-10-18 09:45:00,117.52,117.63,117.46,117.56,22463.0,101.7882,101.8834,101.7362,101.8228,22463.0
2016-10-18 09:50:00,117.54,117.6,117.39,117.42,14253.0,101.8055,101.8574,101.6756,101.7015,14253.0
2016-10-18 09:55:00,117.42,117.48,117.35,117.4,10270.0,101.7015,101.7535,101.6409,101.6842,10270.0
2016-10-18 10:00:00,117.4,117.59,117.39,117.55,26470.0,101.6842,101.8488,101.6756,101.8141,26470.0
2016-10-18 10:05:00,117.55,117.74,117.52,117.54,41601.0,101.8141,101.9787,101.7882,101.8055,41601.0
2016-10-18 10:10:00,117.55,117.56,117.35,117.42,29759.0,101.8141,101.8228,101.6409,101.7015,29759.0
2016-10-18 10:15:00,117.45,117.69,117.43,117.57,22539.0,101.7275,101.9354,101.7102,101.8315,22539.0
2016-10-18 10:20:00,117.57,117.58,117.43,117.47,13947.0,101.8315,101.8401,101.7102,101.7448,13947.0
2016-10-18 10:25:00,117.47,117.58,117.44,117.57,14883.0,101.7448,101.8401,101.7189,101.8315,14883.0
2016-10-18 10:30:00,117.55,117.8,117.55,117.78,20651.0,101.8141,102.0307,101.8141,102.0134,20651.0
2016-10-18 10:35:00,117.78,117.79,117.62,117.75,21109.0,102.0134,102.022,101.8748,101.9874,21109.0
2016-10-18 10:40:00,117.75,117.8,117.67,117.77,19847.0,101.9874,102.0307,101.9181,102.0047,19847.0
2016-10-18 10:45:00,117.75,117.88,117.68,117.85,27894.0,101.9874,102.1,101.9267,102.074,27894.0
2016-10-18 10:50:00,117.85,117.86,117.72,117.75,24259.0,102.074,102.0826,101.9614,101.9874,24259.0
2016-10-18 10:55:00,117.76,117.89,117.75,117.89,24866.0,101.996,102.1086,101.9874,102.1086,24866.0
2016-10-18 11:00:00,117.88,118.01,117.88,117.95,22860.0,102.1,102.2126,102.1,102.1606,22860.0
2016-10-18 11:05:00,117.95,117.98,117.8,117.88,21026.0,102.1606,102.1866,102.0307,102.1,21026.0
2016-10-18 11:10:00,117.88,117.91,117.81,117.82,19942.0,102.1,102.1259,102.0393,102.048,19942.0
2016-10-18 11:15:00,117.81,117.81,117.61,117.62,29428.0,102.0393,102.0393,101.8661,101.8748,29428.0
2016-10-18 11:20:00,117.62,117.72,117.61,117.68,36621.0,101.8748,101.9614,101.8661,101.9267,36621.0
2016-10-18 11:25:00,117.69,117.71,117.51,117.66,55247.0,101.9354,101.9527,101.7795,101.9094,55247.0
2016-10-18 11:30:00,117.65,117.83,117.65,117.73,45887.0,101.9008,102.0567,101.9008,101.97,45887.0
2016-10-18 11:35:00,117.73,117.97,117.73,117.91,51342.0,101.97,102.1779,101.97,102.1259,51342.0
2016-10-18 11:40:00,117.92,117.95,117.83,117.87,12479.0,102.1346,102.1606,102.0567,102.0913,12479.0
2016-10-18 11:45:00,117.89,117.95,117.82,117.95,14415.0,102.1086,102.1606,102.048,102.1606,14415.0
2016-10-18 11:50:00,117.94,117.94,117.82,117.9,10643.0,102.1519,102.1519,102.048,102.1173,10643.0
2016-10-18 11:55:00,117.94,117.95,117.87,117.88,10008.0,102.1519,102.1606,102.0913,102.1,10008.0
2016-10-18 12:00:00,117.93,118.03,117.93,118.02,11218.0,102.1433,102.2299,102.1433,102.2212,11218.0
2016-10-18 12:05:00,118.0,118.04,117.95,118.03,8288.0,102.2039,102.2385,102.1606,102.2299,8288.0
2016-10-18 12:10:00,118.04,118.07,117.98,118.01,15696.0,102.2385,102.2645,102.1866,102.2126,15696.0
2016-10-18 12:15:00,118.02,118.02,117.98,118.0,8080.0,102.2212,102.2212,102.1866,102.2039,8080.0
2016-10-18 12:20:00,117.99,118.04,117.92,118.04,11412.0,102.1952,102.2385,102.1346,102.2385,11412.0
2016-10-18 12:25:00,118.02,118.06,118.0,118.01,10042.0,102.2212,102.2559,102.2039,102.2126,10042.0
2016-10-18 12:30:00,118.02,118.08,118.02,118.06,9538.0,102.2212,102.2732,102.2212,102.2559,9538.0
2016-10-18 12:35:00,118.05,118.07,117.93,117.93,9745.0,102.2472,102.2645,102.1433,102.1433,9745.0
2016-10-18 12:40:00,117.94,117.95,117.88,117.89,13940.0,102.1519,102.1606,102.1,102.1086,13940.0
2016-10-18 12:45:00,117.89,117.91,117.83,117.87,17959.0,102.1086,102.1259,102.0567,102.0913,17959.0
2016-10-18 12:50:00,117.87,117.99,117.87,117.91,11363.0,102.0913,102.1952,102.0913,102.1259,11363.0
2016-10-18 12:55:00,117.9,117.93,117.83,117.92,10214.0,102.1173,102.1433,102.0567,102.1346,10214.0
2016-10-18 13:00:00,117.92,117.98,117.9,117.98,7791.0,102.1346,102.1866,102.1173,102.1866,7791.0
2016-10-18 13:05:00,117.99,118.03,117.97,118.0,11901.0,102.1952,102.2299,102.1779,102.2039,11901.0
2016-10-18 13:10:00,118.02,118.04,117.98,118.0,9716.0,102.2212,102.2385,102.1866,102.2039,9716.0
2016-10-18 13:15:00,118.0,118.05,117.99,118.02,13544.0,102.2039,102.2472,102.1952,102.2212,13544.0
2016-10-18 13:20:00,118.02,118.05,118.0,118.05,10649.0,102.2212,102.2472,102.2039,102.2472,10649.0
2016-10-18 13:25:00,118.05,118.09,118.01,118.06,10609.0,102.2472,102.2819,102.2126,102.2559,10609.0
2016-10-18 13:30:00,118.06,118.07,117.94,117.95,13161.0,102.2559,102.2645,102.1519,102.1606,13161.0
2016-10-18 13:35:00,117.96,118.06,117.96,118.05,10377.0,102.1693,102.2559,102.1693,102.2472,10377.0
2016-10-18 13:40:00,118.06,118.09,118.0,118.02,12374.0,102.2559,102.2819,102.2039,102.2212,12374.0
2016-10-18 13:45:00,118.02,118.02,117.96,118.0,8991.0,102.2212,102.2212,102.1693,102.2039,8991.0
2016-10-18 13:50:00,118.0,118.09,118.0,118.06,13021.0,102.2039,102.2819,102.2039,102.2559,13021.0
2016-10-18 13:55:00,118.08,118.14,118.06,118.11,19002.0,102.2732,102.3252,102.2559,102.2992,19002.0
2016-10-18 14:00:00,118.11,118.12,118.03,118.12,15853.0,102.2992,102.3078,102.2299,102.3078,15853.0
2016-10-18 14:05:00,118.12,118.15,118.04,118.05,15885.0,102.3078,102.3338,102.2385,102.2472,15885.0
2016-10-18 14:10:00,118.05,118.05,118.0,118.05,11742.0,102.2472,102.2472,102.2039,102.2472,11742.0
2016-10-18 14:15:00,118.06,118.08,117.99,118.08,12240.0,102.2559,102.2732,102.1952,102.2732,12240.0
2016-10-18 14:20:00,118.08,118.1,117.97,117.99,23819.0,102.2732,102.2905,102.1779,102.1952,23819.0
2016-10-18 14:25:00,117.98,118.04,117.96,117.96,22793.0,102.1866,102.2385,102.1693,102.1693,22793.0
2016-10-18 14:30:00,117.98,118.01,117.92,117.93,11569.0,102.1866,102.2126,102.1346,102.1433,11569.0
2016-10-18 14:35:00,117.93,117.97,117.91,117.91,10432.0,102.1433,102.1779,102.1259,102.1259,10432.0
2016-10-18 14:40:00,117.93,117.99,117.92,117.98,12183.0,102.1433,102.1952,102.1346,102.1866,12183.0
2016-10-18 14:45:00,117.98,117.99,117.91,117.98,14710.0,102.1866,102.1952,102.1259,102.1866,14710.0
2016-10-18 14:50:00,117.98,118.0,117.93,117.94,14986.0,102.1866,102.2039,102.1433,102.1519,14986.0
2016-10-18 14:55:00,117.93,117.98,117.92,117.97,7547.0,102.1433,102.1866,102.1346,102.1779,7547.0
2016-10-18 15:00:00,117.97,117.98,117.93,117.95,15807.0,102.1779,102.1866,102.1433,102.1606,15807.0
2016-10-18 15:05:00,117.94,117.97,117.84,117.86,13159.0,102.1519,102.1779,102.0653,102.0826,13159.0
2016-10-18 15:10:00,117.86,117.89,117.84,117.88,14280.0,102.0826,102.1086,102.0653,102.1,14280.0
2016-10-18 15:15:00,117.89,117.91,117.81,117.82,14723.0,102.1086,102.1259,102.0393,102.048,14723.0
2016-10-18 15:20:00,117.83,117.83,117.75,117.76,20249.0,102.0567,102.0567,101.9874,101.996,20249.0
2016-10-18 15:25:00,117.78,117.78,117.66,117.67,38526.0,102.0134,102.0134,101.9094,101.9181,38526.0
2016-10-18 15:30:00,117.66,117.77,117.65,117.77,20664.0,101.9094,102.0047,101.9008,102.0047,20664.0
2016-10-18 15:35:00,117.78,117.82,117.68,117.71,20934.0,102.0134,102.048,101.9267,101.9527,20934.0
2016-10-18 15:40:00,117.71,117.71,117.63,117.69,23351.0,101.9527,101.9527,101.8834,101.9354,23351.0
2016-10-18 15:45:00,117.68,117.68,117.54,117.54,37178.0,101.9267,101.9267,101.8055,101.8055,37178.0
2016-10-18 15:50:00,117.54,117.57,117.53,117.54,46336.0,101.8055,101.8315,101.7968,101.8055,46336.0
2016-10-18 15:55:00,117.54,117.6,117.47,117.51,92572.0,101.8055,101.8574,101.7448,101.7795,92572.0
2016-10-19 09:30:00,116.71,116.87,116.35,116.51,48156.0,102.1336,102.2736,101.8186,101.9586,48156.0
2016-10-19 09:35:00,116.51,116.74,116.2,116.2,12108.0,101.9586,102.1599,101.6873,101.6873,12108.0
2016-10-19 09:40:00,116.2,116.54,116.15,116.17,28426.0,101.6873,101.9849,101.6436,101.6611,28426.0
2016-10-19 09:45:00,116.19,116.47,116.17,116.29,28486.0,101.6786,101.9236,101.6611,101.7661,28486.0
2016-10-19 09:50:00,116.29,116.41,116.22,116.31,31795.0,101.7661,101.8711,101.7048,101.7836,31795.0
2016-10-19 09:55:00,116.31,116.37,116.14,116.18,28012.0,101.7836,101.8361,101.6348,101.6698,28012.0
2016-10-19 10:00:00,116.18,116.43,116.13,116.41,18025.0,101.6698,101.8886,101.6261,101.8711,18025.0
2016-10-19 10:05:00,116.38,116.38,116.25,116.29,19459.0,101.8448,101.8448,101.7311,101.7661,19459.0
2016-10-19 10:10:00,116.29,116.41,116.21,116.37,26453.0,101.7661,101.8711,101.6961,101.8361,26453.0
2016-10-19 10:15:00,116.4,116.6,116.38,116.56,17599.0,101.8623,102.0374,101.8448,102.0024,17599.0
2016-10-19 10:20:00,116.56,116.78,116.55,116.78,18119.0,102.0024,102.1949,101.9936,102.1949,18119.0
2016-10-19 10:25:00,116.76,116.79,116.72,116.74,17461.0,102.1774,102.2036,102.1424,102.1599,17461.0
2016-10-19 10:30:00,116.75,116.88,116.74,116.88,15451.0,102.1686,102.2824,102.1599,102.2824,15451.0
2016-10-19 10:35:00,116.86,117.02,116.86,117.02,68792.0,102.2649,102.4049,102.2649,102.4049,68792.0
2016-10-19 10:40:00,117.02,117.15,117.02,117.15,25982.0,102.4049,102.5187,102.4049,102.5187,25982.0
2016-10-19 10:45:00,117.15,117.18,117.12,117.13,29142.0,102.5187,102.5449,102.4924,102.5012,29142.0
2016-10-19 10:50:00,117.15,117.16,117.01,117.01,10511.0,102.5187,102.5274,102.3962,102.3962,10511.0
2016-10-19 10:55:00,117.02,117.23,116.89,116.89,29324.0,102.4049,102.5887,102.2911,102.2911,29324.0
2016-10-19 11:00:00,116.9,116.94,116.87,116.94,12313.0,102.2999,102.3349,102.2736,102.3349,12313.0
2016-10-19 11:05:00,116.93,117.03,116.92,117.03,7424.0,102.3261,102.4137,102.3174,102.4137,7424.0
2016-10-19 11:10:00,117.03,117.08,116.96,117.08,19936.0,102.4137,102.4574,102.3524,102.4574,19936.0
2016-10-19 11:15:00,117.07,117.12,117.04,117.09,17389.0,102.4487,102.4924,102.4224,102.4662,17389.0
2016-10-19 11:20:00,117.09,117.12,117.03,117.1,12770.0,102.4662,102.4924,102.4137,102.4749,12770.0
2016-10-19 11:25:00,117.09,117.09,116.94,116.94,19663.0,102.4662,102.4662,102.3349,102.3349,19663.0
2016-10-19 11:30:00,116.95,117.11,116.94,117.09,14384.0,102.3436,102.4837,102.3349,102.4662,14384.0
2016-10-19 11:35:00,117.09,117.1,116.95,117.02,16548.0,102.4662,102.4749,102.3436,102.4049,16548.0
2016-10-19 11:40:00,117.03,117.12,117.01,117.12,12321.0,102.4137,102.4924,102.3962,102.4924,12321.0
2016-10-19 11:45:00,117.11,117.16,117.0,117.06,10413.0,102.4837,102.5274,102.3874,102.4399,10413.0
2016-10-19 11:50:00,117.07,117.1,117.01,117.03,8794.0,102.4487,102.4749,102.3962,102.4137,8794.0
2016-10-19 11:55:00,117.01,117.11,117.01,117.1,10430.0,102.3962,102.4837,102.3962,102.4749,10430.0
2016-10-19 12:00:00,117.11,117.2,117.08,117.15,27604.0,102.4837,102.5624,102.4574,102.5187,27604.0
2016-10-19 12:05:00,117.13,117.17,117.04,117.17,15214.0,102.5012,102.5362,102.4224,102.5362,15214.0
2016-10-19 12:10:00,117.18,117.23,117.13,117.22,25896.0,102.5449,102.5887,102.5012,102.5799,25896.0
2016-10-19 12:15:00,117.23,117.27,117.22,117.25,19453.0,102.5887,102.6237,102.5799,102.6062,19453.0
2016-10-19 12:20:00,117.24,117.42,117.24,117.4,12299.0,102.5974,102.7549,102.5974,102.7374,12299.0
2016-10-19 12:25:00,117.39,117.42,117.3,117.32,11956.0,102.7287,102.7549,102.6499,102.6674,11956.0
2016-10-19 12:30:00,117.32,117.41,117.3,117.38,13818.0,102.6674,102.7462,102.6499,102.7199,13818.0
2016-10-19 12:35:00,117.4,117.41,117.33,117.38,19314.0,102.7374,102.7462,102.6762,102.7199,19314.0
2016-10-19 12:40:00,117.38,117.47,117.38,117.4,13585.0,102.7199,102.7987,102.7199,102.7374,13585.0
2016-10-19 12:45:00,117.4,117.47,117.4,117.47,10786.0,102.7374,102.7987,102.7374,102.7987,10786.0
2016-10-19 12:50:00,117.47,117.49,117.43,117.45,11099.0,102.7987,102.8162,102.7637,102.7812,11099.0
2016-10-19 12:55:00,117.44,117.49,117.31,117.33,13904.0,102.7725,102.8162,102.6587,102.6762,13904.0
2016-10-19 13:00:00,117.34,117.48,117.33,117.42,16233.0,102.6849,102.8075,102.6762,102.7549,16233.0
2016-10-19 13:05:00,117.41,117.49,117.4,117.44,9654.0,102.7462,102.8162,102.7374,102.7725,9654.0
2016-10-19 13:10:00,117.42,117.47,117.37,117.37,14462.0,102.7549,102.7987,102.7112,102.7112,14462.0
2016-10-19 13:15:00,117.37,117.46,117.35,117.41,8870.0,102.7112,102.79,102.6937,102.7462,8870.0
2016-10-19 13:20:00,117.39,117.49,117.38,117.48,8374.0,102.7287,102.8162,102.7199,102.8075,8374.0
2016-10-19 13:25:00,117.49,117.49,117.38,117.48,20152.0,102.8162,102.8162,102.7199,102.8075,20152.0
2016-10-19 13:30:00,117.48,117.5,117.46,117.47,10068.0,102.8075,102.825,102.79,102.7987,10068.0
2016-10-19 13:35:00,117.48,117.51,117.38,117.38,10436.0,102.8075,102.8337,102.7199,102.7199,10436.0
2016-10-19 13:40:00,117.41,117.47,117.38,117.46,8666.0,102.7462,102.7987,102.7199,102.79,8666.0
2016-10-19 13:45:00,117.46,117.46,117.35,117.45,18762.0,102.79,102.79,102.6937,102.7812,18762.0
2016-10-19 13:50:00,117.45,117.45,117.34,117.4,8997.0,102.7812,102.7812,102.6849,102.7374,8997.0
2016-10-19 13:55:00,117.39,117.41,117.35,117.37,14139.0,102.7287,102.7462,102.6937,102.7112,14139.0
2016-10-19 14:00:00,117.39,117.5,117.38,117.44,22375.0,102.7287,102.825,102.7199,102.7725,22375.0
2016-10-19 14:05:00,117.46,117.46,117.38,117.39,10223.0,102.79,102.79,102.7199,102.7287,10223.0
2016-10-19 14:10:00,117.4,117.42,117.38,117.42,11274.0,102.7374,102.7549,102.7199,102.7549,11274.0
2016-10-19 14:15:00,117.42,117.43,117.31,117.33,10036.0,102.7549,102.7637,102.6587,102.6762,10036.0
2016-10-19 14:20:00,117.31,117.41,117.31,117.37,13392.0,102.6587,102.7462,102.6587,102.7112,13392.0
2016-10-19 14:25:00,117.35,117.4,117.32,117.32,8861.0,102.6937,102.7374,102.6674,102.6674,8861.0
2016-10-19 14:30:00,117.33,117.33,117.26,117.28,14131.0,102.6762,102.6762,102.6149,102.6324,14131.0
2016-10-19 14:35:00,117.27,117.27,117.16,117.23,35596.0,102.6237,102.6237,102.5274,102.5887,35596.0
2016-10-19 14:40:00,117.23,117.26,117.07,117.14,59587.0,102.5887,102.6149,102.4487,102.5099,59587.0
2016-10-19 14:45:00,117.14,117.17,117.11,117.16,11821.0,102.5099,102.5362,102.4837,102.5274,11821.0
2016-10-19 14:50:00,117.17,117.19,116.94,116.98,26538.0,102.5362,102.5537,102.3349,102.3699,26538.0
2016-10-19 14:55:00,117.0,117.08,116.85,116.93,43759.0,102.3874,102.4574,102.2561,102.3261,43759.0
2016-10-19 15:00:00,116.94,116.99,116.93,116.97,15761.0,102.3349,102.3787,102.3261,102.3612,15761.0
2016-10-19 15:05:00,116.98,117.01,116.93,116.96,20514.0,102.3699,102.3962,102.3261,102.3524,20514.0
2016-10-19 15:10:00,116.98,116.98,116.93,116.94,13050.0,102.3699,102.3699,102.3261,102.3349,13050.0
2016-10-19 15:15:00,116.93,116.96,116.88,116.96,11811.0,102.3261,102.3524,102.2824,102.3524,11811.0
2016-10-19 15:20:00,116.96,116.97,116.93,116.94,11669.0,102.3524,102.3612,102.3261,102.3349,11669.0
2016-10-19 15:25:00,116.94,116.95,116.84,116.85,21122.0,102.3349,102.3436,102.2474,102.2561,21122.0
2016-10-19 15:30:00,116.85,116.86,116.75,116.8,76022.0,102.2561,102.2649,102.1686,102.2124,76022.0
2016-10-19 15:35:00,116.8,116.86,116.76,116.82,29307.0,102.2124,102.2649,102.1774,102.2299,29307.0
2016-10-19 15:40:00,116.83,116.88,116.81,116.86,31533.0,102.2386,102.2824,102.2211,102.2649,31533.0
2016-10-19 15:45:00,116.85,116.95,116.81,116.87,69564.0,102.2561,102.3436,102.2211,102.2736,69564.0
2016-10-19 15:50:00,116.88,116.89,116.83,116.84,53286.0,102.2824,102.2911,102.2386,102.2474,53286.0
2016-10-19 15:55:00,116.85,116.89,116.83,116.86,89923.0,102.2561,102.2911,102.2386,102.2649,89923.0
2016-10-20 09:30:00,116.6,116.67,116.31,116.55,30807.0,102.0374,102.0986,101.7836,101.9936,30807.0
2016-10-20 09:35:00,116.55,116.6,116.29,116.29,13389.0,101.9936,102.0374,101.7661,101.7661,13389.0
2016-10-20 09:40:00,116.32,116.65,116.27,116.58,10932.0,101.7923,102.0811,101.7486,102.0199,10932.0
2016-10-20 09:45:00,116.59,116.78,116.53,116.73,16445.0,102.0286,102.1949,101.9761,102.1511,16445.0
2016-10-20 09:50:00,116.77,116.93,116.57,116.92,20478.0,102.1861,102.3261,102.0111,102.3174,20478.0
2016-10-20 09:55:00,116.92,117.1,116.84,117.1,35331.0,102.3174,102.4749,102.2474,102.4749,35331.0
2016-10-20 10:00:00,117.14,117.14,116.79,116.92,49963.0,102.5099,102.5099,102.2036,102.3174,49963.0
2016-10-20 10:05:00,116.95,117.06,116.93,117.06,24132.0,102.3436,102.4399,102.3261,102.4399,24132.0
2016-10-20 10:10:00,117.06,117.09,117.0,117.07,21098.0,102.4399,102.4662,102.3874,102.4487,21098.0
2016-10-20 10:15:00,117.03,117.07,116.89,116.91,21567.0,102.4137,102.4487,102.2911,102.3086,21567.0
2016-10-20 10:20:00,116.91,116.94,116.81,116.9,26485.0,102.3086,102.3349,102.2211,102.2999,26485.0
2016-10-20 10:25:00,116.9,116.91,116.57,116.66,32028.0,102.2999,102.3086,102.0111,102.0899,32028.0
2016-10-20 10:30:00,116.68,116.73,116.46,116.48,18097.0,102.1074,102.1511,101.9148,101.9323,18097.0
2016-10-20 10:35:00,116.46,116.46,116.23,116.3,14647.0,101.9148,101.9148,101.7136,101.7748,14647.0
2016-10-20 10:40:00,116.32,116.45,116.31,116.44,10340.0,101.7923,101.9061,101.7836,101.8973,10340.0
2016-10-20 10:45:00,116.45,116.51,116.42,116.47,39521.0,101.9061,101.9586,101.8798,101.9236,39521.0
2016-10-20 10:50:00,116.48,116.49,116.37,116.43,45497.0,101.9323,101.9411,101.8361,101.8886,45497.0
2016-10-20 10:55:00,116.44,116.48,116.26,116.27,22963.0,101.8973,101.9323,101.7398,101.7486,22963.0
2016-10-20 11:00:00,116.27,116.37,116.25,116.26,21275.0,101.7486,101.8361,101.7311,101.7398,21275.0
2016-10-20 11:05:00,116.23,116.35,116.23,116.31,18126.0,101.7136,101.8186,101.7136,101.7836,18126.0
2016-10-20 11:10:00,116.3,116.43,116.28,116.37,22625.0,101.7748,101.8886,101.7573,101.8361,22625.0
2016-10-20 11:15:00,116.38,116.5,116.3,116.47,72359.0,101.8448,101.9499,101.7748,101.9236,72359.0
2016-10-20 11:20:00,116.47,116.54,116.43,116.43,21520.0,101.9236,101.9849,101.8886,101.8886,21520.0
2016-10-20 11:25:00,116.41,116.5,116.28,116.29,19349.0,101.8711,101.9499,101.7573,101.7661,19349.0
2016-10-20 11:30:00,116.29,116.43,116.25,116.42,17696.0,101.7661,101.8886,101.7311,101.8798,17696.0
2016-10-20 11:35:00,116.43,116.43,116.28,116.29,11823.0,101.8886,101.8886,101.7573,101.7661,11823.0
2016-10-20 11:40:00,116.3,116.36,116.28,116.36,10823.0,101.7748,101.8273,101.7573,101.8273,10823.0
2016-10-20 11:45:00,116.35,116.36,116.29,116.34,14045.0,101.8186,101.8273,101.7661,101.8098,14045.0
2016-10-20 11:50:00,116.34,116.37,116.27,116.3,10379.0,101.8098,101.8361,101.7486,101.7748,10379.0
2016-10-20 11:55:00,116.3,116.46,116.17,116.42,15429.0,101.7748,101.9148,101.6611,101.8798,15429.0
2016-10-20 12:00:00,116.47,116.54,116.42,116.52,46119.0,101.9236,101.9849,101.8798,101.9674,46119.0
2016-10-20 12:05:00,116.54,116.58,116.46,116.54,18724.0,101.9849,102.0199,101.9148,101.9849,18724.0
2016-10-20 12:10:00,116.56,116.61,116.51,116.6,17438.0,102.0024,102.0461,101.9586,102.0374,17438.0
2016-10-20 12:15:00,116.61,116.67,116.61,116.64,13072.0,102.0461,102.0986,102.0461,102.0724,13072.0
2016-10-20 12:20:00,116.64,116.71,116.57,116.58,13584.0,102.0724,102.1336,102.0111,102.0199,13584.0
2016-10-20 12:25:00,116.58,116.58,116.53,116.57,15548.0,102.0199,102.0199,101.9761,102.0111,15548.0
2016-10-20 12:30:00,116.58,116.64,116.54,116.63,17285.0,102.0199,102.0724,101.9849,102.0636,17285.0
2016-10-20 12:35:00,116.64,116.83,116.63,116.8,30794.0,102.0724,102.2386,102.0636,102.2124,30794.0
2016-10-20 12:40:00,116.82,116.94,116.81,116.82,13477.0,102.2299,102.3349,102.2211,102.2299,13477.0
2016-10-20 12:45:00,116.83,116.88,116.79,116.85,12452.0,102.2386,102.2824,102.2036,102.2561,12452.0
2016-10-20 12:50:00,116.86,116.93,116.83,116.93,18834.0,102.2649,102.3261,102.2386,102.3261,18834.0
2016-10-20 12:55:00,116.94,116.96,116.87,116.87,7899.0,102.3349,102.3524,102.2736,102.2736,7899.0
2016-10-20 13:00:00,116.87,116.9,116.85,116.86,10106.0,102.2736,102.2999,102.2561,102.2649,10106.0
2016-10-20 13:05:00,116.88,116.94,116.87,116.87,9858.0,102.2824,102.3349,102.2736,102.2736,9858.0
2016-10-20 13:10:00,116.88,116.89,116.77,116.77,14197.0,102.2824,102.2911,102.1861,102.1861,14197.0
2016-10-20 13:15:00,116.76,116.78,116.67,116.72,16225.0,102.1774,102.1949,102.0986,102.1424,16225.0
2016-10-20 13:20:00,116.72,116.79,116.68,116.73,8219.0,102.1424,102.2036,102.1074,102.1511,8219.0
2016-10-20 13:25:00,116.74,116.8,116.73,116.79,7609.0,102.1599,102.2124,102.1511,102.2036,7609.0
2016-10-20 13:30:00,116.78,116.79,116.75,116.77,9513.0,102.1949,102.2036,102.1686,102.1861,9513.0
2016-10-20 13:35:00,116.77,116.81,116.72,116.79,9154.0,102.1861,102.2211,102.1424,102.2036,9154.0
2016-10-20 13:40:00,116.8,116.81,116.72,116.8,8851.0,102.2124,102.2211,102.1424,102.2124,8851.0
2016-10-20 13:45:00,116.8,116.8,116.62,116.62,10881.0,102.2124,102.2124,102.0549,102.0549,10881.0
2016-10-20 13:50:00,116.61,116.61,116.39,116.43,15181.0,102.0461,102.0461,101.8536,101.8886,15181.0
2016-10-20 13:55:00,116.41,116.44,116.35,116.41,14528.0,101.8711,101.8973,101.8186,101.8711,14528.0
2016-10-20 14:00:00,116.4,116.54,116.4,116.45,11083.0,101.8623,101.9849,101.8623,101.9061,11083.0
2016-10-20 14:05:00,116.46,116.49,116.39,116.39,20082.0,101.9148,101.9411,101.8536,101.8536,20082.0
2016-10-20 14:10:00,116.38,116.46,116.36,116.38,19776.0,101.8448,101.9148,101.8273,101.8448,19776.0
2016-10-20 14:15:00,116.39,116.41,116.28,116.28,17189.0,101.8536,101.8711,101.7573,101.7573,17189.0
2016-10-20 14:20:00,116.3,116.3,116.2,116.2,18308.0,101.7748,101.7748,101.6873,101.6873,18308.0
2016-10-20 14:25:00,116.21,116.28,116.16,116.28,17325.0,101.6961,101.7573,101.6523,101.7573,17325.0
2016-10-20 14:30:00,116.28,116.3,116.21,116.21,16772.0,101.7573,101.7748,101.6961,101.6961,16772.0
2016-10-20 14:35:00,116.21,116.38,116.2,116.34,8008.0,101.6961,101.8448,101.6873,101.8098,8008.0
2016-10-20 14:40:00,116.34,116.34,116.26,116.29,13995.0,101.8098,101.8098,101.7398,101.7661,13995.0
2016-10-20 14:45:00,116.29,116.38,116.22,116.37,24261.0,101.7661,101.8448,101.7048,101.8361,24261.0
2016-10-20 14:50:00,116.38,116.44,116.32,116.36,15093.0,101.8448,101.8973,101.7923,101.8273,15093.0
2016-10-20 14:55:00,116.36,116.37,116.3,116.33,20221.0,101.8273,101.8361,101.7748,101.8011,20221.0
2016-10-20 15:00:00,116.34,116.36,116.23,116.3,48652.0,101.8098,101.8273,101.7136,101.7748,48652.0
2016-10-20 15:05:00,116.3,116.31,116.23,116.3,21676.0,101.7748,101.7836,101.7136,101.7748,21676.0
2016-10-20 15:10:00,116.3,116.36,116.27,116.35,21642.0,101.7748,101.8273,101.7486,101.8186,21642.0
2016-10-20 15:15:00,116.34,116.34,116.23,116.23,24799.0,101.8098,101.8098,101.7136,101.7136,24799.0
2016-10-20 15:20:00,116.23,116.26,116.18,116.21,24862.0,101.7136,101.7398,101.6698,101.6961,24862.0
2016-10-20 15:25:00,116.22,116.23,116.11,116.11,25719.0,101.7048,101.7136,101.6086,101.6086,25719.0
2016-10-20 15:30:00,116.12,116.13,116.01,116.09,29921.0,101.6173,101.6261,101.521,101.5911,29921.0
2016-10-20 15:35:00,116.08,116.12,116.05,116.08,31858.0,101.5823,101.6173,101.5561,101.5823,31858.0
2016-10-20 15:40:00,116.07,116.09,115.98,116.0,34365.0,101.5736,101.5911,101.4948,101.5123,34365.0
2016-10-20 15:45:00,116.0,116.1,115.96,116.06,64914.0,101.5123,101.5998,101.4773,101.5648,64914.0
2016-10-20 15:50:00,116.06,116.14,116.06,116.11,54522.0,101.5648,101.6348,101.5648,101.6086,54522.0
2016-10-20 15:55:00,116.12,116.18,116.0,116.02,102713.0,101.6173,101.6698,101.5123,101.5298,102713.0
2016-10-21 09:30:00,115.95,115.95,115.11,115.31,184143.0,101.4685,101.4685,100.7335,100.9085,184143.0
2016-10-21 09:35:00,115.38,115.38,114.91,115.09,43830.0,100.9697,100.9697,100.5584,100.716,43830.0
2016-10-21 09:40:00,115.14,115.23,115.0,115.05,13289.0,100.7597,100.8385,100.6372,100.6809,13289.0
2016-10-21 09:45:00,115.08,115.2,114.99,115.15,14567.0,100.7072,100.8122,100.6284,100.7685,14567.0
2016-10-21 09:50:00,115.12,115.16,115.03,115.04,16205.0,100.7422,100.7772,100.6634,100.6722,16205.0
2016-10-21 09:55:00,115.04,115.32,115.04,115.21,13753.0,100.6722,100.9172,100.6722,100.821,13753.0
2016-10-21 10:00:00,115.22,115.31,115.03,115.13,63115.0,100.8297,100.9085,100.6634,100.751,63115.0
2016-10-21 10:05:00,115.15,115.26,115.05,115.18,47791.0,100.7685,100.8647,100.6809,100.7947,47791.0
2016-10-21 10:10:00,115.16,115.21,115.02,115.1,60704.0,100.7772,100.821,100.6547,100.7247,60704.0
2016-10-21 10:15:00,115.11,115.41,115.09,115.29,32586.0,100.7335,100.996,100.716,100.891,32586.0
2016-10-21 10:20:00,115.27,115.32,115.21,115.23,10130.0,100.8735,100.9172,100.821,100.8385,10130.0
2016-10-21 10:25:00,115.23,115.39,115.19,115.39,21527.0,100.8385,100.9785,100.8035,100.9785,21527.0
2016-10-21 10:30:00,115.42,115.54,115.4,115.45,11352.0,101.0047,101.1097,100.9872,101.031,11352.0
2016-10-21 10:35:00,115.44,115.54,115.43,115.52,28922.0,101.0222,101.1097,101.0135,101.0922,28922.0
2016-10-21 10:40:00,115.52,115.55,115.47,115.5,11437.0,101.0922,101.1185,101.0485,101.0747,11437.0
2016-10-21 10:45:00,115.52,115.6,115.49,115.59,10241.0,101.0922,101.1623,101.066,101.1535,10241.0
2016-10-21 10:50:00,115.58,115.66,115.52,115.6,14950.0,101.1448,101.2148,101.0922,101.1623,14950.0
2016-10-21 10:55:00,115.61,115.69,115.54,115.69,11141.0,101.171,101.241,101.1097,101.241,11141.0
2016-10-21 11:00:00,115.68,115.68,115.58,115.62,8962.0,101.2323,101.2323,101.1448,101.1798,8962.0
2016-10-21 11:05:00,115.61,115.76,115.58,115.66,32069.0,101.171,101.3023,101.1448,101.2148,32069.0
2016-10-21 11:10:00,115.65,115.73,115.56,115.69,26059.0,101.206,101.276,101.1273,101.241,26059.0
2016-10-21 11:15:00,115.7,115.71,115.62,115.71,8824.0,101.2498,101.2585,101.1798,101.2585,8824.0
2016-10-21 11:20:00,115.71,115.76,115.62,115.62,8387.0,101.2585,101.3023,101.1798,101.1798,8387.0
2016-10-21 11:25:00,115.63,115.66,115.6,115.62,9879.0,101.1885,101.2148,101.1623,101.1798,9879.0
2016-10-21 11:30:00,115.64,115.67,115.54,115.67,14270.0,101.1973,101.2235,101.1097,101.2235,14270.0
2016-10-21 11:35:00,115.65,115.65,115.55,115.59,6210.0,101.206,101.206,101.1185,101.1535,6210.0
2016-10-21 11:40:00,115.59,115.61,115.55,115.59,6567.0,101.1535,101.171,101.1185,101.1535,6567.0
2016-10-21 11:45:00,115.61,115.75,115.61,115.73,6220.0,101.171,101.2935,101.171,101.276,6220.0
2016-10-21 11:50:00,115.76,115.76,115.66,115.68,6605.0,101.3023,101.3023,101.2148,101.2323,6605.0
2016-10-21 11:55:00,115.7,115.72,115.56,115.63,15923.0,101.2498,101.2673,101.1273,101.1885,15923.0
2016-10-21 12:00:00,115.62,115.72,115.62,115.71,9995.0,101.1798,101.2673,101.1798,101.2585,9995.0
2016-10-21 12:05:00,115.71,115.73,115.67,115.71,11739.0,101.2585,101.276,101.2235,101.2585,11739.0
2016-10-21 12:10:00,115.72,115.73,115.7,115.73,8407.0,101.2673,101.276,101.2498,101.276,8407.0
2016-10-21 12:15:00,115.73,115.75,115.68,115.72,7151.0,101.276,101.2935,101.2323,101.2673,7151.0
2016-10-21 12:20:00,115.72,115.73,115.67,115.69,9752.0,101.2673,101.276,101.2235,101.241,9752.0
2016-10-21 12:25:00,115.69,115.73,115.68,115.7,7060.0,101.241,101.276,101.2323,101.2498,7060.0
2016-10-21 12:30:00,115.7,115.72,115.68,115.68,7149.0,101.2498,101.2673,101.2323,101.2323,7149.0
2016-10-21 12:35:00,115.68,115.73,115.68,115.69,5649.0,101.2323,101.276,101.2323,101.241,5649.0
2016-10-21 12:40:00,115.69,115.72,115.66,115.66,7801.0,101.241,101.2673,101.2148,101.2148,7801.0
2016-10-21 12:45:00,115.67,115.67,115.62,115.63,4241.0,101.2235,101.2235,101.1798,101.1885,4241.0
2016-10-21 12:50:00,115.62,115.72,115.58,115.63,25391.0,101.1798,101.2673,101.1448,101.1885,25391.0
2016-10-21 12:55:00,115.65,115.7,115.64,115.66,4080.0,101.206,101.2498,101.1973,101.2148,4080.0
2016-10-21 13:00:00,115.66,115.72,115.65,115.72,23529.0,101.2148,101.2673,101.206,101.2673,23529.0
2016-10-21 13:05:00,115.72,115.8,115.69,115.77,8170.0,101.2673,101.3373,101.241,101.311,8170.0
2016-10-21 13:10:00,115.77,115.8,115.73,115.8,16693.0,101.311,101.3373,101.276,101.3373,16693.0
2016-10-21 13:15:00,115.79,115.82,115.78,115.79,4545.0,101.3285,101.3548,101.3198,101.3285,4545.0
2016-10-21 13:20:00,115.79,115.81,115.74,115.79,10118.0,101.3285,101.346,101.2848,101.3285,10118.0
2016-10-21 13:25:00,115.79,115.81,115.75,115.78,9186.0,101.3285,101.346,101.2935,101.3198,9186.0
2016-10-21 13:30:00,115.79,115.81,115.72,115.8,34508.0,101.3285,101.346,101.2673,101.3373,34508.0
2016-10-21 13:35:00,115.79,115.88,115.78,115.88,6151.0,101.3285,101.4073,101.3198,101.4073,6151.0
2016-10-21 13:40:00,115.87,115.88,115.79,115.86,15911.0,101.3985,101.4073,101.3285,101.3898,15911.0
2016-10-21 13:45:00,115.86,115.95,115.82,115.94,27164.0,101.3898,101.4685,101.3548,101.4598,27164.0
2016-10-21 13:50:00,115.94,116.0,115.85,115.85,12640.0,101.4598,101.5123,101.381,101.381,12640.0
2016-10-21 13:55:00,115.86,115.89,115.83,115.89,10045.0,101.3898,101.416,101.3635,101.416,10045.0
2016-10-21 14:00:00,115.88,115.91,115.84,115.85,13575.0,101.4073,101.4335,101.3723,101.381,13575.0
2016-10-21 14:05:00,115.85,115.89,115.83,115.84,10243.0,101.381,101.416,101.3635,101.3723,10243.0
2016-10-21 14:10:00,115.85,115.85,115.77,115.79,19769.0,101.381,101.381,101.311,101.3285,19769.0
2016-10-21 14:15:00,115.8,115.89,115.79,115.83,8055.0,101.3373,101.416,101.3285,101.3635,8055.0
2016-10-21 14:20:00,115.79,115.87,115.78,115.84,12747.0,101.3285,101.3985,101.3198,101.3723,12747.0
2016-10-21 14:25:00,115.87,115.91,115.78,115.91,30931.0,101.3985,101.4335,101.3198,101.4335,30931.0
2016-10-21 14:30:00,115.89,115.9,115.78,115.79,10280.0,101.416,101.4248,101.3198,101.3285,10280.0
2016-10-21 14:35:00,115.8,115.91,115.79,115.91,10900.0,101.3373,101.4335,101.3285,101.4335,10900.0
2016-10-21 14:40:00,115.91,115.91,115.83,115.86,10473.0,101.4335,101.4335,101.3635,101.3898,10473.0
2016-10-21 14:45:00,115.87,115.88,115.84,115.85,8184.0,101.3985,101.4073,101.3723,101.381,8184.0
2016-10-21 14:50:00,115.86,115.88,115.82,115.88,10599.0,101.3898,101.4073,101.3548,101.4073,10599.0
2016-10-21 14:55:00,115.88,115.89,115.84,115.84,9940.0,101.4073,101.416,101.3723,101.3723,9940.0
2016-10-21 15:00:00,115.85,115.87,115.79,115.83,10584.0,101.381,101.3985,101.3285,101.3635,10584.0
2016-10-21 15:05:00,115.82,115.86,115.81,115.86,13018.0,101.3548,101.3898,101.346,101.3898,13018.0
2016-10-21 15:10:00,115.86,115.87,115.83,115.87,23251.0,101.3898,101.3985,101.3635,101.3985,23251.0
2016-10-21 15:15:00,115.87,115.88,115.79,115.82,16687.0,101.3985,101.4073,101.3285,101.3548,16687.0
2016-10-21 15:20:00,115.82,115.82,115.73,115.74,11835.0,101.3548,101.3548,101.276,101.2848,11835.0
2016-10-21 15:25:00,115.76,115.76,115.66,115.68,23750.0,101.3023,101.3023,101.2148,101.2323,23750.0
2016-10-21 15:30:00,115.67,115.67,115.63,115.65,22703.0,101.2235,101.2235,101.1885,101.206,22703.0
2016-10-21 15:35:00,115.65,115.7,115.63,115.64,27196.0,101.206,101.2498,101.1885,101.1973,27196.0
2016-10-21 15:40:00,115.63,115.63,115.57,115.57,25292.0,101.1885,101.1885,101.136,101.136,25292.0
2016-10-21 15:45:00,115.58,115.66,115.57,115.61,44508.0,101.1448,101.2148,101.136,101.171,44508.0
2016-10-21 15:50:00,115.62,115.69,115.61,115.61,46908.0,101.1798,101.241,101.171,101.171,46908.0
2016-10-21 15:55:00,115.62,115.66,115.57,115.59,93456.0,101.1798,101.2148,101.136,101.1535,93456.0
2016-10-24 09:30:00,116.02,116.44,115.88,116.44,35098.0,101.5298,101.8973,101.4073,101.8973,35098.0
2016-10-24 09:35:00,116.43,116.5,116.13,116.13,14808.0,101.8886,101.9499,101.6261,101.6261,14808.0
2016-10-24 09:40:00,116.18,116.26,116.0,116.26,16049.0,101.6698,101.7398,101.5123,101.7398,16049.0
2016-10-24 09:45:00,116.27,116.36,116.25,116.29,12588.0,101.7486,101.8273,101.7311,101.7661,12588.0
2016-10-24 09:50:00,116.29,116.34,116.19,116.19,11629.0,101.7661,101.8098,101.6786,101.6786,11629.0
2016-10-24 09:55:00,116.23,116.23,116.02,116.02,19859.0,101.7136,101.7136,101.5298,101.5298,19859.0
2016-10-24 10:00:00,116.03,116.17,116.03,116.13,16690.0,101.5386,101.6611,101.5386,101.6261,16690.0
2016-10-24 10:05:00,116.13,116.16,115.98,116.01,11776.0,101.6261,101.6523,101.4948,101.521,11776.0
2016-10-24 10:10:00,116.01,116.01,115.87,115.89,15403.0,101.521,101.521,101.3985,101.416,15403.0
2016-10-24 10:15:00,115.89,116.02,115.78,115.84,26447.0,101.416,101.5298,101.3198,101.3723,26447.0
2016-10-24 10:20:00,115.83,115.91,115.75,115.76,48898.0,101.3635,101.4335,101.2935,101.3023,48898.0
2016-10-24 10:25:00,115.78,115.93,115.75,115.86,26042.0,101.3198,101.451,101.2935,101.3898,26042.0
2016-10-24 10:30:00,115.88,115.88,115.81,115.81,11625.0,101.4073,101.4073,101.346,101.346,11625.0
2016-10-24 10:35:00,115.81,115.83,115.67,115.75,19571.0,101.346,101.3635,101.2235,101.2935,19571.0
2016-10-24 10:40:00,115.76,115.85,115.6,115.64,40007.0,101.3023,101.381,101.1623,101.1973,40007.0
2016-10-24 10:45:00,115.65,115.85,115.65,115.81,28112.0,101.206,101.381,101.206,101.346,28112.0
2016-10-24 10:50:00,115.79,115.87,115.76,115.84,7495.0,101.3285,101.3985,101.3023,101.3723,7495.0
2016-10-24 10:55:00,115.87,116.04,115.85,115.96,8774.0,101.3985,101.5473,101.381,101.4773,8774.0
2016-10-24 11:00:00,115.96,115.99,115.82,115.88,10913.0,101.4773,101.5035,101.3548,101.4073,10913.0
2016-10-24 11:05:00,115.9,116.01,115.89,115.99,9207.0,101.4248,101.521,101.416,101.5035,9207.0
2016-10-24 11:10:00,116.0,116.06,115.98,116.04,7605.0,101.5123,101.5648,101.4948,101.5473,7605.0
2016-10-24 11:15:00,116.04,116.11,116.03,116.11,10655.0,101.5473,101.6086,101.5386,101.6086,10655.0
2016-10-24 11:20:00,116.11,116.2,116.09,116.19,20568.0,101.6086,101.6873,101.5911,101.6786,20568.0
2016-10-24 11:25:00,116.18,116.22,116.15,116.17,22502.0,101.6698,101.7048,101.6436,101.6611,22502.0
2016-10-24 11:30:00,116.17,116.2,116.1,116.19,30042.0,101.6611,101.6873,101.5998,101.6786,30042.0
2016-10-24 11:35:00,116.19,116.21,116.06,116.09,37454.0,101.6786,101.6961,101.5648,101.5911,37454.0
2016-10-24 11:40:00,116.1,116.1,116.0,116.01,12502.0,101.5998,101.5998,101.5123,101.521,12502.0
2016-10-24 11:45:00,116.02,116.04,115.99,116.02,7232.0,101.5298,101.5473,101.5035,101.5298,7232.0
2016-10-24 11:50:00,116.0,116.03,115.97,116.02,7390.0,101.5123,101.5386,101.486,101.5298,7390.0
2016-10-24 11:55:00,116.03,116.04,115.96,116.03,8155.0,101.5386,101.5473,101.4773,101.5386,8155.0
2016-10-24 12:00:00,116.0,116.08,116.0,116.03,13655.0,101.5123,101.5823,101.5123,101.5386,13655.0
2016-10-24 12:05:00,116.03,116.03,115.91,115.91,5880.0,101.5386,101.5386,101.4335,101.4335,5880.0
2016-10-24 12:10:00,115.91,115.98,115.86,115.87,10669.0,101.4335,101.4948,101.3898,101.3985,10669.0
2016-10-24 12:15:00,115.89,115.89,115.81,115.81,11082.0,101.416,101.416,101.346,101.346,11082.0
2016-10-24 12:20:00,115.83,115.86,115.76,115.76,11013.0,101.3635,101.3898,101.3023,101.3023,11013.0
2016-10-24 12:25:00,115.75,115.78,115.68,115.76,10407.0,101.2935,101.3198,101.2323,101.3023,10407.0
2016-10-24 12:30:00,115.76,115.77,115.64,115.64,29498.0,101.3023,101.311,101.1973,101.1973,29498.0
2016-10-24 12:35:00,115.64,115.66,115.5,115.59,11410.0,101.1973,101.2148,101.0747,101.1535,11410.0
2016-10-24 12:40:00,115.6,115.65,115.57,115.65,5456.0,101.1623,101.206,101.136,101.206,5456.0
2016-10-24 12:45:00,115.65,115.65,115.53,115.57,5785.0,101.206,101.206,101.101,101.136,5785.0
2016-10-24 12:50:00,115.57,115.59,115.54,115.58,4200.0,101.136,101.1535,101.1097,101.1448,4200.0
2016-10-24 12:55:00,115.58,115.58,115.48,115.48,14300.0,101.1448,101.1448,101.0572,101.0572,14300.0
2016-10-24 13:00:00,115.51,115.58,115.49,115.53,20673.0,101.0835,101.1448,101.066,101.101,20673.0
2016-10-24 13:05:00,115.53,115.53,115.48,115.5,12999.0,101.101,101.101,101.0572,101.0747,12999.0
2016-10-24 13:10:00,115.52,115.52,115.48,115.5,15538.0,101.0922,101.0922,101.0572,101.0747,15538.0
2016-10-24 13:15:00,115.5,115.61,115.5,115.61,2814.0,101.0747,101.171,101.0747,101.171,2814.0
2016-10-24 13:20:00,115.62,115.62,115.55,115.57,9322.0,101.1798,101.1798,101.1185,101.136,9322.0
2016-10-24 13:25:00,115.58,115.59,115.56,115.56,3986.0,101.1448,101.1535,101.1273,101.1273,3986.0
2016-10-24 13:30:00,115.58,115.58,115.51,115.51,10676.0,101.1448,101.1448,101.0835,101.0835,10676.0
2016-10-24 13:35:00,115.5,115.61,115.5,115.58,3965.0,101.0747,101.171,101.0747,101.1448,3965.0
2016-10-24 13:40:00,115.58,115.71,115.56,115.69,22861.0,101.1448,101.2585,101.1273,101.241,22861.0
2016-10-24 13:45:00,115.7,115.7,115.65,115.68,4099.0,101.2498,101.2498,101.206,101.2323,4099.0
2016-10-24 13:50:00,115.67,115.74,115.64,115.66,10654.0,101.2235,101.2848,101.1973,101.2148,10654.0
2016-10-24 13:55:00,115.65,115.69,115.57,115.61,7133.0,101.206,101.241,101.136,101.171,7133.0
2016-10-24 14:00:00,115.59,115.64,115.59,115.59,13363.0,101.1535,101.1973,101.1535,101.1535,13363.0
2016-10-24 14:05:00,115.59,115.62,115.56,115.57,9601.0,101.1535,101.1798,101.1273,101.136,9601.0
2016-10-24 14:10:00,115.58,115.59,115.57,115.59,8241.0,101.1448,101.1535,101.136,101.1535,8241.0
2016-10-24 14:15:00,115.59,115.6,115.5,115.54,9139.0,101.1535,101.1623,101.0747,101.1097,9139.0
2016-10-24 14:20:00,115.52,115.57,115.48,115.51,6678.0,101.0922,101.136,101.0572,101.0835,6678.0
2016-10-24 14:25:00,115.49,115.57,115.49,115.53,7685.0,101.066,101.136,101.066,101.101,7685.0
2016-10-24 14:30:00,115.54,115.55,115.5,115.53,4872.0,101.1097,101.1185,101.0747,101.101,4872.0
2016-10-24 14:35:00,115.53,115.59,115.53,115.55,6975.0,101.101,101.1535,101.101,101.1185,6975.0
2016-10-24 14:40:00,115.57,115.57,115.5,115.53,6710.0,101.136,101.136,101.0747,101.101,6710.0
2016-10-24 14:45:00,115.55,115.57,115.51,115.51,5450.0,101.1185,101.136,101.0835,101.0835,5450.0
2016-10-24 14:50:00,115.54,115.56,115.51,115.55,7316.0,101.1097,101.1273,101.0835,101.1185,7316.0
2016-10-24 14:55:00,115.54,115.58,115.53,115.58,5623.0,101.1097,101.1448,101.101,101.1448,5623.0
2016-10-24 15:00:00,115.59,115.67,115.58,115.64,12334.0,101.1535,101.2235,101.1448,101.1973,12334.0
2016-10-24 15:05:00,115.64,115.68,115.64,115.68,7604.0,101.1973,101.2323,101.1973,101.2323,7604.0
2016-10-24 15:10:00,115.68,115.73,115.67,115.71,7898.0,101.2323,101.276,101.2235,101.2585,7898.0
2016-10-24 15:15:00,115.72,115.75,115.71,115.75,4836.0,101.2673,101.2935,101.2585,101.2935,4836.0
2016-10-24 15:20:00,115.75,115.78,115.74,115.77,9118.0,101.2935,101.3198,101.2848,101.311,9118.0
2016-10-24 15:25:00,115.77,115.82,115.75,115.82,8436.0,101.311,101.3548,101.2935,101.3548,8436.0
2016-10-24 15:30:00,115.83,115.84,115.72,115.76,19190.0,101.3635,101.3723,101.2673,101.3023,19190.0
2016-10-24 15:35:00,115.75,115.87,115.74,115.87,16182.0,101.2935,101.3985,101.2848,101.3985,16182.0
2016-10-24 15:40:00,115.87,115.87,115.74,115.79,21711.0,101.3985,101.3985,101.2848,101.3285,21711.0
2016-10-24 15:45:00,115.79,115.8,115.68,115.69,26298.0,101.3285,101.3373,101.2323,101.241,26298.0
2016-10-24 15:50:00,115.7,115.83,115.7,115.79,23059.0,101.2498,101.3635,101.2498,101.3285,23059.0
2016-10-24 15:55:00,115.78,115.82,115.72,115.74,76336.0,101.3198,101.3548,101.2673,101.2848,76336.0
2016-10-25 09:30:00,115.54,115.87,115.54,115.75,35915.0,101.1097,101.3985,101.1097,101.2935,35915.0
2016-10-25 09:35:00,115.63,115.74,115.44,115.65,5900.0,101.1885,101.2848,101.0222,101.206,5900.0
2016-10-25 09:40:00,115.61,115.67,115.56,115.58,8326.0,101.171,101.2235,101.1273,101.1448,8326.0
2016-10-25 09:45:00,115.62,115.7,115.57,115.68,8271.0,101.1798,101.2498,101.136,101.2323,8271.0
2016-10-25 09:50:00,115.64,115.69,115.59,115.63,6446.0,101.1973,101.241,101.1535,101.1885,6446.0
2016-10-25 09:55:00,115.62,115.71,115.62,115.68,6585.0,101.1798,101.2585,101.1798,101.2323,6585.0
2016-10-25 10:00:00,115.7,115.7,115.65,115.69,15200.0,101.2498,101.2498,101.206,101.241,15200.0
2016-10-25 10:05:00,115.69,115.79,115.66,115.74,22240.0,101.241,101.3285,101.2148,101.2848,22240.0
2016-10-25 10:10:00,115.74,115.76,115.56,115.56,9229.0,101.2848,101.3023,101.1273,101.1273,9229.0
2016-10-25 10:15:00,115.57,115.66,115.43,115.62,40548.0,101.136,101.2148,101.0135,101.1798,40548.0
2016-10-25 10:20:00,115.62,115.62,115.48,115.49,5698.0,101.1798,101.1798,101.0572,101.066,5698.0
2016-10-25 10:25:00,115.48,115.48,115.34,115.38,12035.0,101.0572,101.0572,100.9347,100.9697,12035.0
2016-10-25 10:30:00,115.39,115.41,115.31,115.31,15270.0,100.9785,100.996,100.9085,100.9085,15270.0
2016-10-25 10:35:00,115.33,115.48,115.33,115.44,14933.0,100.926,101.0572,100.926,101.0222,14933.0
2016-10-25 10:40:00,115.44,115.45,115.29,115.29,10282.0,101.0222,101.031,100.891,100.891,10282.0
2016-10-25 10:45:00,115.3,115.31,115.12,115.2,11893.0,100.8997,100.9085,100.7422,100.8122,11893.0
2016-10-25 10:50:00,115.2,115.21,115.13,115.13,8495.0,100.8122,100.821,100.751,100.751,8495.0
2016-10-25 10:55:00,115.15,115.18,115.04,115.05,11393.0,100.7685,100.7947,100.6722,100.6809,11393.0
2016-10-25 11:00:00,115.07,115.2,115.07,115.17,20854.0,100.6984,100.8122,100.6984,100.786,20854.0
2016-10-25 11:05:00,115.16,115.3,115.16,115.27,10608.0,100.7772,100.8997,100.7772,100.8735,10608.0
2016-10-25 11:10:00,115.27,115.27,115.19,115.2,10717.0,100.8735,100.8735,100.8035,100.8122,10717.0
2016-10-25 11:15:00,115.19,115.27,115.15,115.27,7613.0,100.8035,100.8735,100.7685,100.8735,7613.0
2016-10-25 11:20:00,115.27,115.28,115.16,115.2,11160.0,100.8735,100.8822,100.7772,100.8122,11160.0
2016-10-25 11:25:00,115.21,115.25,115.18,115.2,3865.0,100.821,100.856,100.7947,100.8122,3865.0
2016-10-25 11:30:00,115.24,115.31,115.19,115.2,10950.0,100.8472,100.9085,100.8035,100.8122,10950.0
2016-10-25 11:35:00,115.18,115.19,115.11,115.17,9363.0,100.7947,100.8035,100.7335,100.786,9363.0
2016-10-25 11:40:00,115.16,115.16,115.1,115.11,10449.0,100.7772,100.7772,100.7247,100.7335,10449.0
2016-10-25 11:45:00,115.1,115.14,115.04,115.12,13379.0,100.7247,100.7597,100.6722,100.7422,13379.0
2016-10-25 11:50:00,115.11,115.19,115.07,115.1,5895.0,100.7335,100.8035,100.6984,100.7247,5895.0
2016-10-25 11:55:00,115.11,115.17,115.09,115.11,6688.0,100.7335,100.786,100.716,100.7335,6688.0
2016-10-25 12:00:00,115.08,115.22,115.04,115.17,7924.0,100.7072,100.8297,100.6722,100.786,7924.0
2016-10-25 12:05:00,115.17,115.18,115.04,115.09,7603.0,100.786,100.7947,100.6722,100.716,7603.0
2016-10-25 12:10:00,115.05,115.07,115.01,115.04,5033.0,100.6809,100.6984,100.6459,100.6722,5033.0
2016-10-25 12:15:00,115.03,115.05,114.96,115.0,14991.0,100.6634,100.6809,100.6022,100.6372,14991.0
2016-10-25 12:20:00,115.0,115.04,114.95,115.04,8046.0,100.6372,100.6722,100.5934,100.6722,8046.0
2016-10-25 12:25:00,115.02,115.06,115.0,115.0,5612.0,100.6547,100.6897,100.6372,100.6372,5612.0
2016-10-25 12:30:00,114.99,115.07,114.99,115.07,7161.0,100.6284,100.6984,100.6284,100.6984,7161.0
2016-10-25 12:35:00,115.04,115.07,114.96,115.05,8705.0,100.6722,100.6984,100.6022,100.6809,8705.0
2016-10-25 12:40:00,115.04,115.13,115.04,115.13,5900.0,100.6722,100.751,100.6722,100.751,5900.0
2016-10-25 12:45:00,115.13,115.26,115.13,115.2,13740.0,100.751,100.8647,100.751,100.8122,13740.0
2016-10-25 12:50:00,115.2,115.25,115.2,115.23,4991.0,100.8122,100.856,100.8122,100.8385,4991.0
2016-10-25 12:55:00,115.23,115.29,115.22,115.27,7358.0,100.8385,100.891,100.8297,100.8735,7358.0
2016-10-25 13:00:00,115.24,115.27,115.21,115.21,7357.0,100.8472,100.8735,100.821,100.821,7357.0
2016-10-25 13:05:00,115.22,115.3,115.21,115.23,8609.0,100.8297,100.8997,100.821,100.8385,8609.0
2016-10-25 13:10:00,115.23,115.26,115.21,115.26,7377.0,100.8385,100.8647,100.821,100.8647,7377.0
2016-10-25 13:15:00,115.29,115.32,115.25,115.3,5299.0,100.891,100.9172,100.856,100.8997,5299.0
2016-10-25 13:20:00,115.3,115.39,115.29,115.38,12955.0,100.8997,100.9785,100.891,100.9697,12955.0
2016-10-25 13:25:00,115.38,115.42,115.36,115.42,8267.0,100.9697,101.0047,100.9522,101.0047,8267.0
2016-10-25 13:30:00,115.42,115.42,115.38,115.42,8675.0,101.0047,101.0047,100.9697,101.0047,8675.0
2016-10-25 13:35:00,115.43,115.45,115.39,115.42,12094.0,101.0135,101.031,100.9785,101.0047,12094.0
2016-10-25 13:40:00,115.41,115.48,115.41,115.41,11890.0,100.996,101.0572,100.996,100.996,11890.0
2016-10-25 13:45:00,115.42,115.46,115.4,115.44,5959.0,101.0047,101.0397,100.9872,101.0222,5959.0
2016-10-25 13:50:00,115.46,115.5,115.46,115.47,9322.0,101.0397,101.0747,101.0397,101.0485,9322.0
2016-10-25 13:55:00,115.47,115.47,115.44,115.45,5046.0,101.0485,101.0485,101.0222,101.031,5046.0
2016-10-25 14:00:00,115.47,115.54,115.46,115.49,12170.0,101.0485,101.1097,101.0397,101.066,12170.0
2016-10-25 14:05:00,115.49,115.54,115.47,115.53,7013.0,101.066,101.1097,101.0485,101.101,7013.0
2016-10-25 14:10:00,115.52,115.53,115.4,115.41,9646.0,101.0922,101.101,100.9872,100.996,9646.0
2016-10-25 14:15:00,115.41,115.5,115.39,115.44,10334.0,100.996,101.0747,100.9785,101.0222,10334.0
2016-10-25 14:20:00,115.44,115.44,115.4,115.42,5806.0,101.0222,101.0222,100.9872,101.0047,5806.0
2016-10-25 14:25:00,115.42,115.46,115.41,115.44,8841.0,101.0047,101.0397,100.996,101.0222,8841.0
2016-10-25 14:30:00,115.43,115.44,115.38,115.43,10181.0,101.0135,101.0222,100.9697,101.0135,10181.0
2016-10-25 14:35:00,115.41,115.43,115.37,115.43,10652.0,100.996,101.0135,100.961,101.0135,10652.0
2016-10-25 14:40:00,115.43,115.44,115.38,115.42,9803.0,101.0135,101.0222,100.9697,101.0047,9803.0
2016-10-25 14:45:00,115.43,115.44,115.38,115.39,7034.0,101.0135,101.0222,100.9697,100.9785,7034.0
2016-10-25 14:50:00,115.4,115.46,115.38,115.41,7675.0,100.9872,101.0397,100.9697,100.996,7675.0
2016-10-25 14:55:00,115.42,115.43,115.37,115.4,15660.0,101.0047,101.0135,100.961,100.9872,15660.0
2016-10-25 15:00:00,115.39,115.43,115.37,115.37,14357.0,100.9785,101.0135,100.961,100.961,14357.0
2016-10-25 15:05:00,115.38,115.42,115.37,115.39,13982.0,100.9697,101.0047,100.961,100.9785,13982.0
2016-10-25 15:10:00,115.4,115.48,115.38,115.38,26834.0,100.9872,101.0572,100.9697,100.9697,26834.0
2016-10-25 15:15:00,115.38,115.42,115.34,115.41,13167.0,100.9697,101.0047,100.9347,100.996,13167.0
2016-10-25 15:20:00,115.41,115.46,115.4,115.44,7882.0,100.996,101.0397,100.9872,101.0222,7882.0
2016-10-25 15:25:00,115.45,115.5,115.43,115.48,9870.0,101.031,101.0747,101.0135,101.0572,9870.0
2016-10-25 15:30:00,115.48,115.5,115.47,115.48,12366.0,101.0572,101.0747,101.0485,101.0572,12366.0
2016-10-25 15:35:00,115.49,115.49,115.41,115.44,18462.0,101.066,101.066,100.996,101.0222,18462.0
2016-10-25 15:40:00,115.43,115.43,115.32,115.32,21222.0,101.0135,101.0135,100.9172,100.9172,21222.0
2016-10-25 15:45:00,115.31,115.34,115.27,115.32,40464.0,100.9085,100.9347,100.8735,100.9172,40464.0
2016-10-25 15:50:00,115.33,115.33,115.26,115.29,30169.0,100.926,100.926,100.8647,100.891,30169.0
2016-10-25 15:55:00,115.29,115.31,115.18,115.3,125828.0,100.891,100.9085,100.7947,100.8997,125828.0
2016-10-26 09:30:00,114.79,114.97,114.51,114.85,96060.0,100.4534,100.6109,100.2084,100.5059,96060.0
2016-10-26 09:35:00,114.89,115.48,114.85,115.48,33712.0,100.5409,101.0572,100.5059,101.0572,33712.0
2016-10-26 09:40:00,115.46,115.79,115.44,115.49,61101.0,101.0397,101.3285,101.0222,101.066,61101.0
2016-10-26 09:45:00,115.41,115.6,115.38,115.38,30822.0,100.996,101.1623,100.9697,100.9697,30822.0
2016-10-26 09:50:00,115.34,115.34,115.0,115.0,8132.0,100.9347,100.9347,100.6372,100.6372,8132.0
2016-10-26 09:55:00,114.96,115.03,114.85,114.91,20012.0,100.6022,100.6634,100.5059,100.5584,20012.0
2016-10-26 10:00:00,114.88,115.0,114.88,114.93,21755.0,100.5322,100.6372,100.5322,100.5759,21755.0
2016-10-26 10:05:00,114.95,114.97,114.85,114.86,23974.0,100.5934,100.6109,100.5059,100.5147,23974.0
2016-10-26 10:10:00,114.87,114.91,114.78,114.83,20194.0,100.5234,100.5584,100.4447,100.4884,20194.0
2016-10-26 10:15:00,114.83,114.91,114.74,114.81,17058.0,100.4884,100.5584,100.4097,100.4709,17058.0
2016-10-26 10:20:00,114.81,114.87,114.78,114.86,25268.0,100.4709,100.5234,100.4447,100.5147,25268.0
2016-10-26 10:25:00,114.87,114.87,114.77,114.86,28697.0,100.5234,100.5234,100.4359,100.5147,28697.0
2016-10-26 10:30:00,114.85,115.09,114.85,115.09,18186.0,100.5059,100.716,100.5059,100.716,18186.0
2016-10-26 10:35:00,115.11,115.5,115.11,115.49,18245.0,100.7335,101.0747,100.7335,101.066,18245.0
2016-10-26 10:40:00,115.48,115.56,115.43,115.48,7597.0,101.0572,101.1273,101.0135,101.0572,7597.0
2016-10-26 10:45:00,115.45,115.51,115.41,115.51,7852.0,101.031,101.0835,100.996,101.0835,7852.0
2016-10-26 10:50:00,115.51,115.52,115.4,115.42,4196.0,101.0835,101.0922,100.9872,101.0047,4196.0
2016-10-26 10:55:00,115.4,115.76,115.37,115.76,24739.0,100.9872,101.3023,100.961,101.3023,24739.0
2016-10-26 11:00:00,115.73,115.8,115.63,115.7,14326.0,101.276,101.3373,101.1885,101.2498,14326.0
2016-10-26 11:05:00,115.74,115.81,115.71,115.75,7801.0,101.2848,101.346,101.2585,101.2935,7801.0
2016-10-26 11:10:00,115.75,115.81,115.71,115.75,6904.0,101.2935,101.346,101.2585,101.2935,6904.0
2016-10-26 11:15:00,115.76,115.77,115.57,115.57,9773.0,101.3023,101.311,101.136,101.136,9773.0
2016-10-26 11:20:00,115.55,115.62,115.53,115.58,10383.0,101.1185,101.1798,101.101,101.1448,10383.0
2016-10-26 11:25:00,115.55,115.68,115.55,115.63,12918.0,101.1185,101.2323,101.1185,101.1885,12918.0
2016-10-26 11:30:00,115.6,115.72,115.59,115.67,9544.0,101.1623,101.2673,101.1535,101.2235,9544.0
2016-10-26 11:35:00,115.63,115.75,115.62,115.72,15213.0,101.1885,101.2935,101.1798,101.2673,15213.0
2016-10-26 11:40:00,115.72,115.79,115.71,115.73,11152.0,101.2673,101.3285,101.2585,101.276,11152.0
2016-10-26 11:45:00,115.73,115.75,115.69,115.71,12307.0,101.276,101.2935,101.241,101.2585,12307.0
2016-10-26 11:50:00,115.69,115.76,115.69,115.73,13403.0,101.241,101.3023,101.241,101.276,13403.0
2016-10-26 11:55:00,115.74,115.84,115.72,115.79,18782.0,101.2848,101.3723,101.2673,101.3285,18782.0
2016-10-26 12:00:00,115.8,115.82,115.76,115.8,8385.0,101.3373,101.3548,101.3023,101.3373,8385.0
2016-10-26 12:05:00,115.79,115.87,115.77,115.85,21961.0,101.3285,101.3985,101.311,101.381,21961.0
2016-10-26 12:10:00,115.86,115.88,115.84,115.86,5002.0,101.3898,101.4073,101.3723,101.3898,5002.0
2016-10-26 12:15:00,115.86,115.86,115.82,115.83,10095.0,101.3898,101.3898,101.3548,101.3635,10095.0
2016-10-26 12:20:00,115.84,115.86,115.82,115.83,8366.0,101.3723,101.3898,101.3548,101.3635,8366.0
2016-10-26 12:25:00,115.82,115.84,115.8,115.82,14645.0,101.3548,101.3723,101.3373,101.3548,14645.0
2016-10-26 12:30:00,115.82,115.85,115.81,115.83,5392.0,101.3548,101.381,101.346,101.3635,5392.0
2016-10-26 12:35:00,115.83,115.87,115.81,115.86,7846.0,101.3635,101.3985,101.346,101.3898,7846.0
2016-10-26 12:40:00,115.86,115.87,115.83,115.84,6105.0,101.3898,101.3985,101.3635,101.3723,6105.0
2016-10-26 12:45:00,115.84,115.86,115.81,115.85,5669.0,101.3723,101.3898,101.346,101.381,5669.0
2016-10-26 12:50:00,115.85,115.9,115.8,115.82,11582.0,101.381,101.4248,101.3373,101.3548,11582.0
2016-10-26 12:55:00,115.82,115.82,115.76,115.77,20954.0,101.3548,101.3548,101.3023,101.311,20954.0
2016-10-26 13:00:00,115.77,115.81,115.76,115.79,14377.0,101.311,101.346,101.3023,101.3285,14377.0
2016-10-26 13:05:00,115.78,115.8,115.72,115.74,13364.0,101.3198,101.3373,101.2673,101.2848,13364.0
2016-10-26 13:10:00,115.74,115.75,115.58,115.58,9215.0,101.2848,101.2935,101.1448,101.1448,9215.0
2016-10-26 13:15:00,115.58,115.63,115.54,115.62,6600.0,101.1448,101.1885,101.1097,101.1798,6600.0
2016-10-26 13:20:00,115.64,115.64,115.58,115.59,6440.0,101.1973,101.1973,101.1448,101.1535,6440.0
2016-10-26 13:25:00,115.59,115.65,115.57,115.6,10791.0,101.1535,101.206,101.136,101.1623,10791.0
2016-10-26 13:30:00,115.6,115.6,115.57,115.57,8229.0,101.1623,101.1623,101.136,101.136,8229.0
2016-10-26 13:35:00,115.58,115.6,115.46,115.47,16925.0,101.1448,101.1623,101.0397,101.0485,16925.0
2016-10-26 13:40:00,115.45,115.46,115.28,115.35,7950.0,101.031,101.0397,100.8822,100.9435,7950.0
2016-10-26 13:45:00,115.32,115.43,115.3,115.37,13220.0,100.9172,101.0135,100.8997,100.961,13220.0
2016-10-26 13:50:00,115.41,115.44,115.32,115.32,11960.0,100.996,101.0222,100.9172,100.9172,11960.0
2016-10-26 13:55:00,115.32,115.32,115.24,115.3,9052.0,100.9172,100.9172,100.8472,100.8997,9052.0
2016-10-26 14:00:00,115.3,115.32,115.23,115.25,16362.0,100.8997,100.9172,100.8385,100.856,16362.0
2016-10-26 14:05:00,115.24,115.3,115.15,115.3,17479.0,100.8472,100.8997,100.7685,100.8997,17479.0
2016-10-26 14:10:00,115.29,115.45,115.27,115.43,11816.0,100.891,101.031,100.8735,101.0135,11816.0
2016-10-26 14:15:00,115.44,115.49,115.41,115.42,9037.0,101.0222,101.066,100.996,101.0047,9037.0
2016-10-26 14:20:00,115.41,115.47,115.39,115.46,16272.0,100.996,101.0485,100.9785,101.0397,16272.0
2016-10-26 14:25:00,115.47,115.54,115.46,115.5,14535.0,101.0485,101.1097,101.0397,101.0747,14535.0
2016-10-26 14:30:00,115.53,115.56,115.49,115.53,9812.0,101.101,101.1273,101.066,101.101,9812.0
2016-10-26 14:35:00,115.53,115.54,115.49,115.53,14767.0,101.101,101.1097,101.066,101.101,14767.0
2016-10-26 14:40:00,115.54,115.6,115.52,115.54,13199.0,101.1097,101.1623,101.0922,101.1097,13199.0
2016-10-26 14:45:00,115.56,115.61,115.53,115.56,30857.0,101.1273,101.171,101.101,101.1273,30857.0
2016-10-26 14:50:00,115.56,115.57,115.5,115.55,22331.0,101.1273,101.136,101.0747,101.1185,22331.0
2016-10-26 14:55:00,115.56,115.77,115.56,115.73,25624.0,101.1273,101.311,101.1273,101.276,25624.0
2016-10-26 15:00:00,115.73,115.73,115.63,115.66,16991.0,101.276,101.276,101.1885,101.2148,16991.0
2016-10-26 15:05:00,115.65,115.67,115.53,115.55,17705.0,101.206,101.2235,101.101,101.1185,17705.0
2016-10-26 15:10:00,115.56,115.56,115.49,115.52,10372.0,101.1273,101.1273,101.066,101.0922,10372.0
2016-10-26 15:15:00,115.52,115.59,115.48,115.48,23465.0,101.0922,101.1535,101.0572,101.0572,23465.0
2016-10-26 15:20:00,115.51,115.59,115.5,115.56,13935.0,101.0835,101.1535,101.0747,101.1273,13935.0
2016-10-26 15:25:00,115.57,115.59,115.54,115.55,16212.0,101.136,101.1535,101.1097,101.1185,16212.0
2016-10-26 15:30:00,115.56,115.6,115.56,115.58,19733.0,101.1273,101.1623,101.1273,101.1448,19733.0
2016-10-26 15:35:00,115.57,115.59,115.5,115.54,39033.0,101.136,101.1535,101.0747,101.1097,39033.0
2016-10-26 15:40:00,115.54,115.54,115.45,115.47,18861.0,101.1097,101.1097,101.031,101.0485,18861.0
2016-10-26 15:45:00,115.46,115.57,115.45,115.51,22615.0,101.0397,101.136,101.031,101.0835,22615.0
2016-10-26 15:50:00,115.5,115.5,115.4,115.42,23787.0,101.0747,101.0747,100.9872,101.0047,23787.0
2016-10-26 15:55:00,115.4,115.5,115.39,115.48,61380.0,100.9872,101.0747,100.9785,101.0572,61380.0
2016-10-27 09:30:00,115.65,116.0,115.43,115.86,59022.0,101.206,101.5123,101.0135,101.3898,59022.0
2016-10-27 09:35:00,115.93,115.93,115.55,115.82,8904.0,101.451,101.451,101.1185,101.3548,8904.0
2016-10-27 09:40:00,115.82,115.85,115.64,115.7,15915.0,101.3548,101.381,101.1973,101.2498,15915.0
2016-10-27 09:45:00,115.72,115.84,115.52,115.58,14912.0,101.2673,101.3723,101.0922,101.1448,14912.0
2016-10-27 09:50:00,115.5,115.68,115.45,115.68,14051.0,101.0747,101.2323,101.031,101.2323,14051.0
2016-10-27 09:55:00,115.71,115.77,115.56,115.77,8991.0,101.2585,101.311,101.1273,101.311,8991.0
2016-10-27 10:00:00,115.77,115.88,115.62,115.62,13489.0,101.311,101.4073,101.1798,101.1798,13489.0
2016-10-27 10:05:00,115.62,115.78,115.58,115.61,13197.0,101.1798,101.3198,101.1448,101.171,13197.0
2016-10-27 10:10:00,115.61,115.65,115.52,115.53,28319.0,101.171,101.206,101.0922,101.101,28319.0
2016-10-27 10:15:00,115.52,115.59,115.4,115.44,12133.0,101.0922,101.1535,100.9872,101.0222,12133.0
2016-10-27 10:20:00,115.39,115.46,115.23,115.26,20736.0,100.9785,101.0397,100.8385,100.8647,20736.0
2016-10-27 10:25:00,115.28,115.43,115.26,115.39,18644.0,100.8822,101.0135,100.8647,100.9785,18644.0
2016-10-27 10:30:00,115.39,115.43,115.33,115.38,8532.0,100.9785,101.0135,100.926,100.9697,8532.0
2016-10-27 10:35:00,115.36,115.38,115.2,115.27,25205.0,100.9522,100.9697,100.8122,100.8735,25205.0
2016-10-27 10:40:00,115.27,115.39,115.22,115.39,25071.0,100.8735,100.9785,100.8297,100.9785,25071.0
2016-10-27 10:45:00,115.4,115.49,115.38,115.47,21894.0,100.9872,101.066,100.9697,101.0485,21894.0
2016-10-27 10:50:00,115.48,115.58,115.37,115.53,30444.0,101.0572,101.1448,100.961,101.101,30444.0
2016-10-27 10:55:00,115.55,115.66,115.53,115.62,34441.0,101.1185,101.2148,101.101,101.1798,34441.0
2016-10-27 11:00:00,115.63,115.69,115.58,115.66,31130.0,101.1885,101.241,101.1448,101.2148,31130.0
2016-10-27 11:05:00,115.66,115.83,115.62,115.8,45886.0,101.2148,101.3635,101.1798,101.3373,45886.0
2016-10-27 11:10:00,115.8,115.83,115.64,115.64,20894.0,101.3373,101.3635,101.1973,101.1973,20894.0
2016-10-27 11:15:00,115.63,115.78,115.6,115.76,14126.0,101.1885,101.3198,101.1623,101.3023,14126.0
2016-10-27 11:20:00,115.77,115.79,115.7,115.72,8487.0,101.311,101.3285,101.2498,101.2673,8487.0
2016-10-27 11:25:00,115.73,115.83,115.66,115.79,13924.0,101.276,101.3635,101.2148,101.3285,13924.0
2016-10-27 11:30:00,115.8,115.8,115.64,115.64,7985.0,101.3373,101.3373,101.1973,101.1973,7985.0
2016-10-27 11:35:00,115.63,115.69,115.51,115.54,7645.0,101.1885,101.241,101.0835,101.1097,7645.0
2016-10-27 11:40:00,115.55,115.56,115.31,115.44,8343.0,101.1185,101.1273,100.9085,101.0222,8343.0
2016-10-27 11:45:00,115.44,115.46,115.37,115.4,10389.0,101.0222,101.0397,100.961,100.9872,10389.0
2016-10-27 11:50:00,115.4,115.41,115.25,115.31,8868.0,100.9872,100.996,100.856,100.9085,8868.0
2016-10-27 11:55:00,115.32,115.66,115.31,115.61,13690.0,100.9172,101.2148,100.9085,101.171,13690.0
2016-10-27 12:00:00,115.6,115.6,115.5,115.5,10635.0,101.1623,101.1623,101.0747,101.0747,10635.0
2016-10-27 12:05:00,115.55,115.58,115.46,115.48,11987.0,101.1185,101.1448,101.0397,101.0572,11987.0
2016-10-27 12:10:00,115.46,115.64,115.43,115.64,16093.0,101.0397,101.1973,101.0135,101.1973,16093.0
2016-10-27 12:15:00,115.64,115.69,115.53,115.63,7072.0,101.1973,101.241,101.101,101.1885,7072.0
2016-10-27 12:20:00,115.65,115.66,115.54,115.57,11242.0,101.206,101.2148,101.1097,101.136,11242.0
2016-10-27 12:25:00,115.55,115.62,115.55,115.58,7377.0,101.1185,101.1798,101.1185,101.1448,7377.0
2016-10-27 12:30:00,115.6,115.67,115.58,115.63,6191.0,101.1623,101.2235,101.1448,101.1885,6191.0
2016-10-27 12:35:00,115.6,115.64,115.51,115.59,22489.0,101.1623,101.1973,101.0835,101.1535,22489.0
2016-10-27 12:40:00,115.61,115.63,115.54,115.61,10596.0,101.171,101.1885,101.1097,101.171,10596.0
2016-10-27 12:45:00,115.6,115.69,115.6,115.67,8768.0,101.1623,101.241,101.1623,101.2235,8768.0
2016-10-27 12:50:00,115.67,115.67,115.6,115.63,16331.0,101.2235,101.2235,101.1623,101.1885,16331.0
2016-10-27 12:55:00,115.63,115.77,115.63,115.77,19706.0,101.1885,101.311,101.1885,101.311,19706.0
2016-10-27 13:00:00,115.76,115.86,115.76,115.86,14581.0,101.3023,101.3898,101.3023,101.3898,14581.0
2016-10-27 13:05:00,115.86,115.89,115.76,115.79,16478.0,101.3898,101.416,101.3023,101.3285,16478.0
2016-10-27 13:10:00,115.77,115.87,115.77,115.86,14004.0,101.311,101.3985,101.311,101.3898,14004.0
2016-10-27 13:15:00,115.86,115.91,115.83,115.89,10814.0,101.3898,101.4335,101.3635,101.416,10814.0
2016-10-27 13:20:00,115.9,115.95,115.88,115.93,13409.0,101.4248,101.4685,101.4073,101.451,13409.0
2016-10-27 13:25:00,115.91,115.93,115.85,115.91,8456.0,101.4335,101.451,101.381,101.4335,8456.0
2016-10-27 13:30:00,115.92,115.93,115.88,115.9,8999.0,101.4423,101.451,101.4073,101.4248,8999.0
2016-10-27 13:35:00,115.91,116.11,115.88,116.11,27413.0,101.4335,101.6086,101.4073,101.6086,27413.0
2016-10-27 13:40:00,116.11,116.11,116.05,116.08,18565.0,101.6086,101.6086,101.5561,101.5823,18565.0
2016-10-27 13:45:00,116.07,116.11,116.01,116.02,9886.0,101.5736,101.6086,101.521,101.5298,9886.0
2016-10-27 13:50:00,116.01,116.02,115.97,115.99,10729.0,101.521,101.5298,101.486,101.5035,10729.0
2016-10-27 13:55:00,115.96,115.97,115.9,115.93,8806.0,101.4773,101.486,101.4248,101.451,8806.0
2016-10-27 14:00:00,115.92,115.98,115.92,115.94,6718.0,101.4423,101.4948,101.4423,101.4598,6718.0
2016-10-27 14:05:00,115.91,115.95,115.9,115.9,10347.0,101.4335,101.4685,101.4248,101.4248,10347.0
2016-10-27 14:10:00,115.91,115.99,115.87,115.97,12247.0,101.4335,101.5035,101.3985,101.486,12247.0
2016-10-27 14:15:00,115.96,115.99,115.86,115.89,27430.0,101.4773,101.5035,101.3898,101.416,27430.0
2016-10-27 14:20:00,115.89,115.89,115.77,115.79,12310.0,101.416,101.416,101.311,101.3285,12310.0
2016-10-27 14:25:00,115.8,115.86,115.78,115.82,7552.0,101.3373,101.3898,101.3198,101.3548,7552.0
2016-10-27 14:30:00,115.8,115.81,115.69,115.72,15148.0,101.3373,101.346,101.241,101.2673,15148.0
2016-10-27 14:35:00,115.7,115.83,115.68,115.79,16177.0,101.2498,101.3635,101.2323,101.3285,16177.0
2016-10-27 14:40:00,115.78,115.78,115.71,115.72,9963.0,101.3198,101.3198,101.2585,101.2673,9963.0
2016-10-27 14:45:00,115.71,115.72,115.67,115.72,8341.0,101.2585,101.2673,101.2235,101.2673,8341.0
2016-10-27 14:50:00,115.71,115.72,115.6,115.64,8229.0,101.2585,101.2673,101.1623,101.1973,8229.0
2016-10-27 14:55:00,115.66,115.66,115.55,115.57,12385.0,101.2148,101.2148,101.1185,101.136,12385.0
2016-10-27 15:00:00,115.57,115.64,115.57,115.59,19604.0,101.136,101.1973,101.136,101.1535,19604.0
2016-10-27 15:05:00,115.58,115.58,115.46,115.51,18153.0,101.1448,101.1448,101.0397,101.0835,18153.0
2016-10-27 15:10:00,115.51,115.52,115.4,115.44,20470.0,101.0835,101.0922,100.9872,101.0222,20470.0
2016-10-27 15:15:00,115.43,115.45,115.35,115.35,23227.0,101.0135,101.031,100.9435,100.9435,23227.0
2016-10-27 15:20:00,115.35,115.41,115.32,115.37,26748.0,100.9435,100.996,100.9172,100.961,26748.0
2016-10-27 15:25:00,115.36,115.55,115.36,115.55,23318.0,100.9522,101.1185,100.9522,101.1185,23318.0
2016-10-27 15:30:00,115.54,115.54,115.45,115.5,28299.0,101.1097,101.1097,101.031,101.0747,28299.0
2016-10-27 15:35:00,115.51,115.6,115.49,115.55,37352.0,101.0835,101.1623,101.066,101.1185,37352.0
2016-10-27 15:40:00,115.55,115.56,115.45,115.46,39303.0,101.1185,101.1273,101.031,101.0397,39303.0
2016-10-27 15:45:00,115.45,115.49,115.42,115.45,43174.0,101.031,101.066,101.0047,101.031,43174.0
2016-10-27 15:50:00,115.44,115.48,115.4,115.44,50237.0,101.0222,101.0572,100.9872,101.0222,50237.0
2016-10-27 15:55:00,115.43,115.52,115.41,115.47,116412.0,101.0135,101.0922,100.996,101.0485,116412.0
2016-10-28 09:30:00,115.85,116.03,115.74,115.81,48464.0,101.381,101.5386,101.2848,101.346,48464.0
2016-10-28 09:35:00,115.84,116.4,115.82,116.34,18442.0,101.3723,101.8623,101.3548,101.8098,18442.0
2016-10-28 09:40:00,116.31,116.46,116.18,116.46,15237.0,101.7836,101.9148,101.6698,101.9148,15237.0
2016-10-28 09:45:00,116.48,116.58,116.4,116.51,12244.0,101.9323,102.0199,101.8623,101.9586,12244.0
2016-10-28 09:50:00,116.49,116.57,116.3,116.43,11513.0,101.9411,102.0111,101.7748,101.8886,11513.0
2016-10-28 09:55:00,116.43,116.47,116.17,116.26,25614.0,101.8886,101.9236,101.6611,101.7398,25614.0
2016-10-28 10:00:00,116.21,116.25,116.04,116.04,18929.0,101.6961,101.7311,101.5473,101.5473,18929.0
2016-10-28 10:05:00,116.05,116.1,115.76,115.8,9218.0,101.5561,101.5998,101.3023,101.3373,9218.0
2016-10-28 10:10:00,115.79,115.93,115.74,115.93,10237.0,101.3285,101.451,101.2848,101.451,10237.0
2016-10-28 10:15:00,115.92,116.09,115.86,115.94,19383.0,101.4423,101.5911,101.3898,101.4598,19383.0
2016-10-28 10:20:00,115.97,116.12,115.95,116.12,9396.0,101.486,101.6173,101.4685,101.6173,9396.0
2016-10-28 10:25:00,116.12,116.22,116.03,116.16,8121.0,101.6173,101.7048,101.5386,101.6523,8121.0
2016-10-28 10:30:00,116.13,116.45,116.08,116.35,13583.0,101.6261,101.9061,101.5823,101.8186,13583.0
2016-10-28 10:35:00,116.32,116.43,116.31,116.34,9046.0,101.7923,101.8886,101.7836,101.8098,9046.0
2016-10-28 10:40:00,116.32,116.34,116.18,116.21,6532.0,101.7923,101.8098,101.6698,101.6961,6532.0
2016-10-28 10:45:00,116.17,116.31,116.14,116.29,7336.0,101.6611,101.7836,101.6348,101.7661,7336.0
2016-10-28 10:50:00,116.31,116.35,116.18,116.25,8542.0,101.7836,101.8186,101.6698,101.7311,8542.0
2016-10-28 10:55:00,116.23,116.24,116.13,116.16,4062.0,101.7136,101.7223,101.6261,101.6523,4062.0
2016-10-28 11:00:00,116.14,116.22,116.12,116.19,9463.0,101.6348,101.7048,101.6173,101.6786,9463.0
2016-10-28 11:05:00,116.17,116.22,116.14,116.17,9228.0,101.6611,101.7048,101.6348,101.6611,9228.0
2016-10-28 11:10:00,116.18,116.21,116.12,116.21,9443.0,101.6698,101.6961,101.6173,101.6961,9443.0
2016-10-28 11:15:00,116.19,116.38,116.18,116.34,18663.0,101.6786,101.8448,101.6698,101.8098,18663.0
2016-10-28 11:20:00,116.34,116.35,116.21,116.21,8245.0,101.8098,101.8186,101.6961,101.6961,8245.0
2016-10-28 11:25:00,116.22,116.24,116.17,116.21,10187.0,101.7048,101.7223,101.6611,101.6961,10187.0
2016-10-28 11:30:00,116.25,116.34,116.23,116.23,4797.0,101.7311,101.8098,101.7136,101.7136,4797.0
2016-10-28 11:35:00,116.26,116.31,116.23,116.24,6510.0,101.7398,101.7836,101.7136,101.7223,6510.0
2016-10-28 11:40:00,116.22,116.32,116.18,116.23,6344.0,101.7048,101.7923,101.6698,101.7136,6344.0
2016-10-28 11:45:00,116.23,116.26,116.18,116.25,5426.0,101.7136,101.7398,101.6698,101.7311,5426.0
2016-10-28 11:50:00,116.24,116.28,116.17,116.21,11034.0,101.7223,101.7573,101.6611,101.6961,11034.0
2016-10-28 11:55:00,116.26,116.32,116.22,116.24,6626.0,101.7398,101.7923,101.7048,101.7223,6626.0
2016-10-28 12:00:00,116.21,116.3,116.2,116.24,5369.0,101.6961,101.7748,101.6873,101.7223,5369.0
2016-10-28 12:05:00,116.21,116.28,116.21,116.24,4200.0,101.6961,101.7573,101.6961,101.7223,4200.0
2016-10-28 12:10:00,116.24,116.34,116.23,116.32,5988.0,101.7223,101.8098,101.7136,101.7923,5988.0
2016-10-28 12:15:00,116.3,116.36,116.25,116.26,3314.0,101.7748,101.8273,101.7311,101.7398,3314.0
2016-10-28 12:20:00,116.3,116.43,116.3,116.4,7863.0,101.7748,101.8886,101.7748,101.8623,7863.0
2016-10-28 12:25:00,116.37,116.42,116.23,116.32,24341.0,101.8361,101.8798,101.7136,101.7923,24341.0
2016-10-28 12:30:00,116.33,116.34,116.2,116.22,5742.0,101.8011,101.8098,101.6873,101.7048,5742.0
2016-10-28 12:35:00,116.21,116.24,116.18,116.18,3901.0,101.6961,101.7223,101.6698,101.6698,3901.0
2016-10-28 12:40:00,116.19,116.27,116.18,116.21,6214.0,101.6786,101.7486,101.6698,101.6961,6214.0
2016-10-28 12:45:00,116.23,116.27,116.18,116.18,5022.0,101.7136,101.7486,101.6698,101.6698,5022.0
2016-10-28 12:50:00,116.18,116.27,116.18,116.21,4945.0,101.6698,101.7486,101.6698,101.6961,4945.0
2016-10-28 12:55:00,116.21,116.21,116.15,116.19,7574.0,101.6961,101.6961,101.6436,101.6786,7574.0
2016-10-28 13:00:00,116.2,116.23,115.82,115.82,11590.0,101.6873,101.7136,101.3548,101.3548,11590.0
2016-10-28 13:05:00,115.84,115.86,115.34,115.35,13778.0,101.3723,101.3898,100.9347,100.9435,13778.0
2016-10-28 13:10:00,115.41,115.66,115.29,115.66,10373.0,100.996,101.2148,100.891,101.2148,10373.0
2016-10-28 13:15:00,115.65,115.65,115.36,115.42,11449.0,101.206,101.206,100.9522,101.0047,11449.0
2016-10-28 13:20:00,115.55,115.67,115.43,115.48,7920.0,101.1185,101.2235,101.0135,101.0572,7920.0
2016-10-28 13:25:00,115.42,115.6,115.4,115.6,16247.0,101.0047,101.1623,100.9872,101.1623,16247.0
2016-10-28 13:30:00,115.55,115.6,115.41,115.45,20888.0,101.1185,101.1623,100.996,101.031,20888.0
2016-10-28 13:35:00,115.44,115.48,115.19,115.37,9397.0,101.0222,101.0572,100.8035,100.961,9397.0
2016-10-28 13:40:00,115.32,115.52,115.23,115.44,6883.0,100.9172,101.0922,100.8385,101.0222,6883.0
2016-10-28 13:45:00,115.41,115.47,115.34,115.37,12923.0,100.996,101.0485,100.9347,100.961,12923.0
2016-10-28 13:50:00,115.38,115.51,115.27,115.39,10448.0,100.9697,101.0835,100.8735,100.9785,10448.0
2016-10-28 13:55:00,115.38,115.43,115.18,115.18,10099.0,100.9697,101.0135,100.7947,100.7947,10099.0
2016-10-28 14:00:00,115.22,115.35,115.22,115.24,9344.0,100.8297,100.9435,100.8297,100.8472,9344.0
2016-10-28 14:05:00,115.2,115.27,115.03,115.21,14995.0,100.8122,100.8735,100.6634,100.821,14995.0
2016-10-28 14:10:00,115.23,115.3,115.1,115.3,8208.0,100.8385,100.8997,100.7247,100.8997,8208.0
2016-10-28 14:15:00,115.32,115.49,115.23,115.34,15815.0,100.9172,101.066,100.8385,100.9347,15815.0
2016-10-28 14:20:00,115.36,115.57,115.33,115.57,15284.0,100.9522,101.136,100.926,101.136,15284.0
2016-10-28 14:25:00,115.58,115.6,115.42,115.53,28124.0,101.1448,101.1623,101.0047,101.101,28124.0
2016-10-28 14:30:00,115.55,115.77,115.44,115.7,14702.0,101.1185,101.311,101.0222,101.2498,14702.0
2016-10-28 14:35:00,115.68,115.71,115.57,115.57,7201.0,101.2323,101.2585,101.136,101.136,7201.0
2016-10-28 14:40:00,115.59,115.63,115.45,115.57,13586.0,101.1535,101.1885,101.031,101.136,13586.0
2016-10-28 14:45:00,115.57,115.69,115.57,115.69,6526.0,101.136,101.241,101.136,101.241,6526.0
2016-10-28 14:50:00,115.7,115.8,115.7,115.76,10397.0,101.2498,101.3373,101.2498,101.3023,10397.0
2016-10-28 14:55:00,115.77,116.03,115.76,115.96,13600.0,101.311,101.5386,101.3023,101.4773,13600.0
2016-10-28 15:00:00,115.98,115.99,115.89,115.94,15048.0,101.4948,101.5035,101.416,101.4598,15048.0
2016-10-28 15:05:00,115.93,115.96,115.82,115.85,25135.0,101.451,101.4773,101.3548,101.381,25135.0
2016-10-28 15:10:00,115.84,115.85,115.72,115.74,13833.0,101.3723,101.381,101.2673,101.2848,13833.0
2016-10-28 15:15:00,115.74,115.82,115.72,115.82,26749.0,101.2848,101.3548,101.2673,101.3548,26749.0
2016-10-28 15:20:00,115.83,115.92,115.82,115.91,15932.0,101.3635,101.4423,101.3548,101.4335,15932.0
2016-10-28 15:25:00,115.94,116.14,115.94,116.01,25344.0,101.4598,101.6348,101.4598,101.521,25344.0
2016-10-28 15:30:00,116.0,116.01,115.84,115.9,20060.0,101.5123,101.521,101.3723,101.4248,20060.0
2016-10-28 15:35:00,115.89,115.95,115.81,115.85,20779.0,101.416,101.4685,101.346,101.381,20779.0
2016-10-28 15:40:00,115.84,115.85,115.69,115.77,29256.0,101.3723,101.381,101.241,101.311,29256.0
2016-10-28 15:45:00,115.79,115.9,115.71,115.83,23741.0,101.3285,101.4248,101.2585,101.3635,23741.0
2016-10-28 15:50:00,115.81,115.87,115.71,115.71,38284.0,101.346,101.3985,101.2585,101.2585,38284.0
2016-10-28 15:55:00,115.73,115.88,115.62,115.7,78509.0,101.276,101.4073,101.1798,101.2498,78509.0
2016-10-31 09:30:00,115.63,116.44,115.63,116.44,71624.0,101.1885,101.8973,101.1885,101.8973,71624.0
2016-10-31 09:35:00,116.41,116.44,115.93,116.02,21720.0,101.8711,101.8973,101.451,101.5298,21720.0
2016-10-31 09:40:00,116.02,116.17,115.87,116.12,11704.0,101.5298,101.6611,101.3985,101.6173,11704.0
2016-10-31 09:45:00,116.02,116.13,115.8,115.97,12791.0,101.5298,101.6261,101.3373,101.486,12791.0
2016-10-31 09:50:00,115.97,115.99,115.69,115.69,15187.0,101.486,101.5035,101.241,101.241,15187.0
2016-10-31 09:55:00,115.68,115.74,115.64,115.74,7085.0,101.2323,101.2848,101.1973,101.2848,7085.0
2016-10-31 10:00:00,115.71,115.82,115.66,115.7,8235.0,101.2585,101.3548,101.2148,101.2498,8235.0
2016-10-31 10:05:00,115.68,115.87,115.47,115.55,18800.0,101.2323,101.3985,101.0485,101.1185,18800.0
2016-10-31 10:10:00,115.6,115.87,115.6,115.84,4583.0,101.1623,101.3985,101.1623,101.3723,4583.0
2016-10-31 10:15:00,115.84,115.94,115.71,115.77,11809.0,101.3723,101.4598,101.2585,101.311,11809.0
2016-10-31 10:20:00,115.76,115.79,115.7,115.77,7210.0,101.3023,101.3285,101.2498,101.311,7210.0
2016-10-31 10:25:00,115.79,115.83,115.73,115.78,11883.0,101.3285,101.3635,101.276,101.3198,11883.0
2016-10-31 10:30:00,115.8,115.81,115.61,115.65,13004.0,101.3373,101.346,101.171,101.206,13004.0
2016-10-31 10:35:00,115.63,115.83,115.56,115.79,14160.0,101.1885,101.3635,101.1273,101.3285,14160.0
2016-10-31 10:40:00,115.79,115.86,115.78,115.86,10720.0,101.3285,101.3898,101.3198,101.3898,10720.0
2016-10-31 10:45:00,115.88,116.07,115.87,116.07,11946.0,101.4073,101.5736,101.3985,101.5736,11946.0
2016-10-31 10:50:00,116.09,116.38,116.09,116.38,22737.0,101.5911,101.8448,101.5911,101.8448,22737.0
2016-10-31 10:55:00,116.37,116.37,115.98,116.08,32393.0,101.8361,101.8361,101.4948,101.5823,32393.0
2016-10-31 11:00:00,116.1,116.22,116.03,116.22,24222.0,101.5998,101.7048,101.5386,101.7048,24222.0
2016-10-31 11:05:00,116.2,116.26,116.13,116.26,29749.0,101.6873,101.7398,101.6261,101.7398,29749.0
2016-10-31 11:10:00,116.25,116.31,116.21,116.31,13181.0,101.7311,101.7836,101.6961,101.7836,13181.0
2016-10-31 11:15:00,116.32,116.37,116.24,116.28,12486.0,101.7923,101.8361,101.7223,101.7573,12486.0
2016-10-31 11:20:00,116.27,116.34,116.25,116.32,9572.0,101.7486,101.8098,101.7311,101.7923,9572.0
2016-10-31 11:25:00,116.32,116.5,116.24,116.49,33202.0,101.7923,101.9499,101.7223,101.9411,33202.0
2016-10-31 11:30:00,116.48,116.56,116.44,116.46,15746.0,101.9323,102.0024,101.8973,101.9148,15746.0
2016-10-31 11:35:00,116.43,116.43,116.34,116.37,10552.0,101.8886,101.8886,101.8098,101.8361,10552.0
2016-10-31 11:40:00,116.35,116.43,116.31,116.43,6441.0,101.8186,101.8886,101.7836,101.8886,6441.0
2016-10-31 11:45:00,116.4,116.4,116.29,116.34,8587.0,101.8623,101.8623,101.7661,101.8098,8587.0
2016-10-31 11:50:00,116.34,116.43,116.34,116.37,17371.0,101.8098,101.8886,101.8098,101.8361,17371.0
2016-10-31 11:55:00,116.34,116.44,116.31,116.4,5704.0,101.8098,101.8973,101.7836,101.8623,5704.0
2016-10-31 12:00:00,116.41,116.42,116.35,116.39,5169.0,101.8711,101.8798,101.8186,101.8536,5169.0
2016-10-31 12:05:00,116.38,116.43,116.37,116.37,4379.0,101.8448,101.8886,101.8361,101.8361,4379.0
2016-10-31 12:10:00,116.39,116.41,116.3,116.32,6566.0,101.8536,101.8711,101.7748,101.7923,6566.0
2016-10-31 12:15:00,116.32,116.35,116.29,116.34,9643.0,101.7923,101.8186,101.7661,101.8098,9643.0
2016-10-31 12:20:00,116.33,116.34,116.27,116.31,7806.0,101.8011,101.8098,101.7486,101.7836,7806.0
2016-10-31 12:25:00,116.31,116.39,116.31,116.35,27542.0,101.7836,101.8536,101.7836,101.8186,27542.0
2016-10-31 12:30:00,116.35,116.37,116.29,116.34,9411.0,101.8186,101.8361,101.7661,101.8098,9411.0
2016-10-31 12:35:00,116.35,116.37,116.3,116.32,6051.0,101.8186,101.8361,101.7748,101.7923,6051.0
2016-10-31 12:40:00,116.3,116.35,116.29,116.31,7023.0,101.7748,101.8186,101.7661,101.7836,7023.0
2016-10-31 12:45:00,116.31,116.37,116.27,116.37,8609.0,101.7836,101.8361,101.7486,101.8361,8609.0
2016-10-31 12:50:00,116.36,116.37,116.27,116.3,4947.0,101.8273,101.8361,101.7486,101.7748,4947.0
2016-10-31 12:55:00,116.28,116.37,116.27,116.34,4355.0,101.7573,101.8361,101.7486,101.8098,4355.0
2016-10-31 13:00:00,116.34,116.35,116.28,116.29,8048.0,101.8098,101.8186,101.7573,101.7661,8048.0
2016-10-31 13:05:00,116.28,116.35,116.26,116.3,7818.0,101.7573,101.8186,101.7398,101.7748,7818.0
2016-10-31 13:10:00,116.3,116.35,116.29,116.35,9810.0,101.7748,101.8186,101.7661,101.8186,9810.0
2016-10-31 13:15:00,116.38,116.38,116.3,116.3,13302.0,101.8448,101.8448,101.7748,101.7748,13302.0
2016-10-31 13:20:00,116.32,116.38,116.32,116.35,7350.0,101.7923,101.8448,101.7923,101.8186,7350.0
2016-10-31 13:25:00,116.35,116.41,116.35,116.38,11958.0,101.8186,101.8711,101.8186,101.8448,11958.0
2016-10-31 13:30:00,116.39,116.42,116.32,116.39,16632.0,101.8536,101.8798,101.7923,101.8536,16632.0
2016-10-31 13:35:00,116.39,116.39,116.29,116.33,7105.0,101.8536,101.8536,101.7661,101.8011,7105.0
2016-10-31 13:40:00,116.34,116.39,116.32,116.37,8038.0,101.8098,101.8536,101.7923,101.8361,8038.0
2016-10-31 13:45:00,116.39,116.49,116.38,116.49,7855.0,101.8536,101.9411,101.8448,101.9411,7855.0
2016-10-31 13:50:00,116.48,116.52,116.4,116.4,19837.0,101.9323,101.9674,101.8623,101.8623,19837.0
2016-10-31 13:55:00,116.39,116.44,116.35,116.39,10696.0,101.8536,101.8973,101.8186,101.8536,10696.0
2016-10-31 14:00:00,116.39,116.43,116.36,116.39,11483.0,101.8536,101.8886,101.8273,101.8536,11483.0
2016-10-31 14:05:00,116.38,116.45,116.36,116.36,14491.0,101.8448,101.9061,101.8273,101.8273,14491.0
2016-10-31 14:10:00,116.35,116.39,116.3,116.33,18646.0,101.8186,101.8536,101.7748,101.8011,18646.0
2016-10-31 14:15:00,116.35,116.35,116.28,116.3,10242.0,101.8186,101.8186,101.7573,101.7748,10242.0
2016-10-31 14:20:00,116.29,116.3,116.17,116.17,18031.0,101.7661,101.7748,101.6611,101.6611,18031.0
2016-10-31 14:25:00,116.17,116.22,116.16,116.18,31342.0,101.6611,101.7048,101.6523,101.6698,31342.0
2016-10-31 14:30:00,116.18,116.25,116.16,116.19,22501.0,101.6698,101.7311,101.6523,101.6786,22501.0
2016-10-31 14:35:00,116.19,116.21,116.14,116.16,8513.0,101.6786,101.6961,101.6348,101.6523,8513.0
2016-10-31 14:40:00,116.17,116.19,116.07,116.14,22225.0,101.6611,101.6786,101.5736,101.6348,22225.0
2016-10-31 14:45:00,116.14,116.15,116.09,116.1,11793.0,101.6348,101.6436,101.5911,101.5998,11793.0
2016-10-31 14:50:00,116.1,116.2,116.07,116.18,9799.0,101.5998,101.6873,101.5736,101.6698,9799.0
2016-10-31 14:55:00,116.18,116.21,116.11,116.14,14725.0,101.6698,101.6961,101.6086,101.6348,14725.0
2016-10-31 15:00:00,116.14,116.29,116.13,116.28,18244.0,101.6348,101.7661,101.6261,101.7573,18244.0
2016-10-31 15:05:00,116.26,116.35,116.25,116.35,13208.0,101.7398,101.8186,101.7311,101.8186,13208.0
2016-10-31 15:10:00,116.37,116.44,116.35,116.44,13705.0,101.8361,101.8973,101.8186,101.8973,13705.0
2016-10-31 15:15:00,116.44,116.47,116.38,116.39,16936.0,101.8973,101.9236,101.8448,101.8536,16936.0
2016-10-31 15:20:00,116.39,116.46,116.38,116.38,14556.0,101.8536,101.9148,101.8448,101.8448,14556.0
2016-10-31 15:25:00,116.38,116.47,116.36,116.46,15515.0,101.8448,101.9236,101.8273,101.9148,15515.0
2016-10-31 15:30:00,116.46,116.52,116.41,116.43,25566.0,101.9148,101.9674,101.8711,101.8886,25566.0
2016-10-31 15:35:00,116.44,116.48,116.42,116.47,16882.0,101.8973,101.9323,101.8798,101.9236,16882.0
2016-10-31 15:40:00,116.47,116.49,116.39,116.45,20254.0,101.9236,101.9411,101.8536,101.9061,20254.0
2016-10-31 15:45:00,116.44,116.5,116.43,116.49,21288.0,101.8973,101.9499,101.8886,101.9411,21288.0
2016-10-31 15:50:00,116.49,116.5,116.36,116.39,32448.0,101.9411,101.9499,101.8273,101.8536,32448.0
2016-10-31 15:55:00,116.37,116.41,116.21,116.26,125653.0,101.8361,101.8711,101.6961,101.7398,125653.0
2016-11-01 09:30:00,116.5,116.5,116.03,116.34,52325.0,101.9499,101.9499,101.5386,101.8098,52325.0
2016-11-01 09:35:00,116.3,116.35,116.14,116.14,8095.0,101.7748,101.8186,101.6348,101.6348,8095.0
2016-11-01 09:40:00,116.23,116.24,116.03,116.23,10829.0,101.7136,101.7223,101.5386,101.7136,10829.0
2016-11-01 09:45:00,116.23,116.23,115.95,116.13,15855.0,101.7136,101.7136,101.4685,101.6261,15855.0
2016-11-01 09:50:00,116.09,116.12,115.86,115.86,9596.0,101.5911,101.6173,101.3898,101.3898,9596.0
2016-11-01 09:55:00,115.91,116.16,115.91,116.12,18292.0,101.4335,101.6523,101.4335,101.6173,18292.0
2016-11-01 10:00:00,116.12,116.34,116.12,116.25,27297.0,101.6173,101.8098,101.6173,101.7311,27297.0
2016-11-01 10:05:00,116.25,116.27,116.03,116.08,5257.0,101.7311,101.7486,101.5386,101.5823,5257.0
2016-11-01 10:10:00,116.08,116.24,115.97,116.07,12377.0,101.5823,101.7223,101.486,101.5736,12377.0
2016-11-01 10:15:00,116.07,116.08,115.97,115.99,9732.0,101.5736,101.5823,101.486,101.5035,9732.0
2016-11-01 10:20:00,115.99,116.0,115.86,115.95,10576.0,101.5035,101.5123,101.3898,101.4685,10576.0
2016-11-01 10:25:00,115.94,116.11,115.94,116.03,19764.0,101.4598,101.6086,101.4598,101.5386,19764.0
2016-11-01 10:30:00,116.01,116.21,115.95,116.21,25433.0,101.521,101.6961,101.4685,101.6961,25433.0
2016-11-01 10:35:00,116.2,116.2,115.92,115.92,11216.0,101.6873,101.6873,101.4423,101.4423,11216.0
2016-11-01 10:40:00,115.91,116.13,115.91,116.05,17075.0,101.4335,101.6261,101.4335,101.5561,17075.0
2016-11-01 10:45:00,116.04,116.1,115.96,116.07,6282.0,101.5473,101.5998,101.4773,101.5736,6282.0
2016-11-01 10:50:00,116.08,116.23,116.06,116.1,12002.0,101.5823,101.7136,101.5648,101.5998,12002.0
2016-11-01 10:55:00,116.11,116.44,116.11,116.36,41356.0,101.6086,101.8973,101.6086,101.8273,41356.0
2016-11-01 11:00:00,116.36,116.38,116.25,116.28,32514.0,101.8273,101.8448,101.7311,101.7573,32514.0
2016-11-01 11:05:00,116.3,116.34,116.28,116.3,22051.0,101.7748,101.8098,101.7573,101.7748,22051.0
2016-11-01 11:10:00,116.34,116.36,116.25,116.36,20210.0,101.8098,101.8273,101.7311,101.8273,20210.0
2016-11-01 11:15:00,116.32,116.36,116.11,116.18,39056.0,101.7923,101.8273,101.6086,101.6698,39056.0
2016-11-01 11:20:00,116.18,116.3,116.17,116.26,10289.0,101.6698,101.7748,101.6611,101.7398,10289.0
2016-11-01 11:25:00,116.27,116.41,116.25,116.29,14711.0,101.7486,101.8711,101.7311,101.7661,14711.0
2016-11-01 11:30:00,116.28,116.32,116.19,116.23,18075.0,101.7573,101.7923,101.6786,101.7136,18075.0
2016-11-01 11:35:00,116.22,116.36,116.2,116.31,49929.0,101.7048,101.8273,101.6873,101.7836,49929.0
2016-11-01 11:40:00,116.31,116.49,116.29,116.4,14108.0,101.7836,101.9411,101.7661,101.8623,14108.0
2016-11-01 11:45:00,116.4,116.52,116.34,116.47,30531.0,101.8623,101.9674,101.8098,101.9236,30531.0
2016-11-01 11:50:00,116.46,116.5,116.42,116.48,6934.0,101.9148,101.9499,101.8798,101.9323,6934.0
2016-11-01 11:55:00,116.44,116.44,116.33,116.39,62630.0,101.8973,101.8973,101.8011,101.8536,62630.0
2016-11-01 12:00:00,116.39,116.42,116.28,116.35,12771.0,101.8536,101.8798,101.7573,101.8186,12771.0
2016-11-01 12:05:00,116.33,116.33,116.19,116.21,10903.0,101.8011,101.8011,101.6786,101.6961,10903.0
2016-11-01 12:10:00,116.16,116.25,116.13,116.19,14450.0,101.6523,101.7311,101.6261,101.6786,14450.0
2016-11-01 12:15:00,116.19,116.22,116.12,116.19,23291.0,101.6786,101.7048,101.6173,101.6786,23291.0
2016-11-01 12:20:00,116.18,116.25,116.11,116.21,12083.0,101.6698,101.7311,101.6086,101.6961,12083.0
2016-11-01 12:25:00,116.22,116.29,116.2,116.21,7576.0,101.7048,101.7661,101.6873,101.6961,7576.0
2016-11-01 12:30:00,116.22,116.36,116.2,116.34,10697.0,101.7048,101.8273,101.6873,101.8098,10697.0
2016-11-01 12:35:00,116.32,116.49,116.31,116.36,38784.0,101.7923,101.9411,101.7836,101.8273,38784.0
2016-11-01 12:40:00,116.36,116.4,116.29,116.37,49912.0,101.8273,101.8623,101.7661,101.8361,49912.0
2016-11-01 12:45:00,116.37,116.41,116.28,116.28,23662.0,101.8361,101.8711,101.7573,101.7573,23662.0
2016-11-01 12:50:00,116.28,116.35,116.25,116.35,18167.0,101.7573,101.8186,101.7311,101.8186,18167.0
2016-11-01 12:55:00,116.37,116.47,116.35,116.47,13049.0,101.8361,101.9236,101.8186,101.9236,13049.0
2016-11-01 13:00:00,116.47,116.5,116.42,116.42,21809.0,101.9236,101.9499,101.8798,101.8798,21809.0
2016-11-01 13:05:00,116.42,116.48,116.39,116.48,22286.0,101.8798,101.9323,101.8536,101.9323,22286.0
2016-11-01 13:10:00,116.47,116.61,116.47,116.57,27071.0,101.9236,102.0461,101.9236,102.0111,27071.0
2016-11-01 13:15:00,116.57,116.58,116.47,116.49,24288.0,102.0111,102.0199,101.9236,101.9411,24288.0
2016-11-01 13:20:00,116.49,116.52,116.4,116.49,23355.0,101.9411,101.9674,101.8623,101.9411,23355.0
2016-11-01 13:25:00,116.5,116.7,116.49,116.66,25095.0,101.9499,102.1249,101.9411,102.0899,25095.0
2016-11-01 13:30:00,116.63,116.63,116.47,116.48,33941.0,102.0636,102.0636,101.9236,101.9323,33941.0
2016-11-01 13:35:00,116.51,116.51,116.31,116.33,33734.0,101.9586,101.9586,101.7836,101.8011,33734.0
2016-11-01 13:40:00,116.32,116.33,116.1,116.16,27668.0,101.7923,101.8011,101.5998,101.6523,27668.0
2016-11-01 13:45:00,116.15,116.15,115.98,116.0,23321.0,101.6436,101.6436,101.4948,101.5123,23321.0
2016-11-01 13:50:00,116.0,116.04,115.96,116.0,19405.0,101.5123,101.5473,101.4773,101.5123,19405.0
2016-11-01 13:55:00,116.0,116.05,115.96,116.02,12621.0,101.5123,101.5561,101.4773,101.5298,12621.0
2016-11-01 14:00:00,115.99,116.01,115.92,115.97,11935.0,101.5035,101.521,101.4423,101.486,11935.0
2016-11-01 14:05:00,115.95,115.98,115.81,115.85,24041.0,101.4685,101.4948,101.346,101.381,24041.0
2016-11-01 14:10:00,115.85,115.88,115.67,115.67,16719.0,101.381,101.4073,101.2235,101.2235,16719.0
2016-11-01 14:15:00,115.7,115.75,115.45,115.57,23523.0,101.2498,101.2935,101.031,101.136,23523.0
2016-11-01 14:20:00,115.58,115.71,115.54,115.71,33517.0,101.1448,101.2585,101.1097,101.2585,33517.0
2016-11-01 14:25:00,115.72,116.05,115.7,116.01,24016.0,101.2673,101.5561,101.2498,101.521,24016.0
2016-11-01 14:30:00,115.99,116.14,115.96,116.09,12980.0,101.5035,101.6348,101.4773,101.5911,12980.0
2016-11-01 14:35:00,116.08,116.25,116.05,116.2,19141.0,101.5823,101.7311,101.5561,101.6873,19141.0
2016-11-01 14:40:00,116.18,116.27,116.09,116.21,25607.0,101.6698,101.7486,101.5911,101.6961,25607.0
2016-11-01 14:45:00,116.19,116.2,116.06,116.08,19839.0,101.6786,101.6873,101.5648,101.5823,19839.0
2016-11-01 14:50:00,116.09,116.2,116.06,116.18,18892.0,101.5911,101.6873,101.5648,101.6698,18892.0
2016-11-01 14:55:00,116.2,116.28,116.01,116.01,15088.0,101.6873,101.7573,101.521,101.521,15088.0
2016-11-01 15:00:00,116.0,116.02,115.92,115.96,30590.0,101.5123,101.5298,101.4423,101.4773,30590.0
2016-11-01 15:05:00,115.96,116.0,115.85,115.98,23956.0,101.4773,101.5123,101.381,101.4948,23956.0
2016-11-01 15:10:00,115.98,115.99,115.91,115.94,27182.0,101.4948,101.5035,101.4335,101.4598,27182.0
2016-11-01 15:15:00,115.95,116.23,115.91,116.14,37796.0,101.4685,101.7136,101.4335,101.6348,37796.0
2016-11-01 15:20:00,116.13,116.18,116.06,116.12,35152.0,101.6261,101.6698,101.5648,101.6173,35152.0
2016-11-01 15:25:00,116.12,116.19,116.07,116.13,26538.0,101.6173,101.6786,101.5736,101.6261,26538.0
2016-11-01 15:30:00,116.15,116.22,116.13,116.17,25088.0,101.6436,101.7048,101.6261,101.6611,25088.0
2016-11-01 15:35:00,116.17,116.18,116.04,116.18,30876.0,101.6611,101.6698,101.5473,101.6698,30876.0
2016-11-01 15:40:00,116.14,116.18,115.98,115.99,30592.0,101.6348,101.6698,101.4948,101.5035,30592.0
2016-11-01 15:45:00,115.98,116.19,115.96,116.1,45116.0,101.4948,101.6786,101.4773,101.5998,45116.0
2016-11-01 15:50:00,116.1,116.17,116.01,116.1,70584.0,101.5998,101.6611,101.521,101.5998,70584.0
2016-11-01 15:55:00,116.09,116.19,116.01,116.11,126771.0,101.5911,101.6786,101.521,101.6086,126771.0
2016-11-02 09:30:00,116.14,116.5,116.0,116.49,33204.0,101.6348,101.9499,101.5123,101.9411,33204.0
2016-11-02 09:35:00,116.42,116.7,116.35,116.36,19954.0,101.8798,102.1249,101.8186,101.8273,19954.0
2016-11-02 09:40:00,116.36,116.63,116.35,116.5,20899.0,101.8273,102.0636,101.8186,101.9499,20899.0
2016-11-02 09:45:00,116.54,116.7,116.48,116.57,28001.0,101.9849,102.1249,101.9323,102.0111,28001.0
2016-11-02 09:50:00,116.55,116.75,116.52,116.6,24083.0,101.9936,102.1686,101.9674,102.0374,24083.0
2016-11-02 09:55:00,116.65,116.97,116.62,116.97,21089.0,102.0811,102.3612,102.0549,102.3612,21089.0
2016-11-02 10:00:00,116.9,117.37,116.9,117.27,56239.0,102.2999,102.7112,102.2999,102.6237,56239.0
2016-11-02 10:05:00,117.34,117.34,117.23,117.33,30797.0,102.6849,102.6849,102.5887,102.6762,30797.0
2016-11-02 10:10:00,117.32,117.53,117.29,117.53,47275.0,102.6674,102.8512,102.6412,102.8512,47275.0
2016-11-02 10:15:00,117.53,117.8,117.53,117.6,50711.0,102.8512,103.0875,102.8512,102.9125,50711.0
2016-11-02 10:20:00,117.61,117.63,117.24,117.24,32467.0,102.9212,102.9387,102.5974,102.5974,32467.0
2016-11-02 10:25:00,117.23,117.35,117.04,117.13,37947.0,102.5887,102.6937,102.4224,102.5012,37947.0
2016-11-02 10:30:00,117.1,117.21,117.0,117.0,23326.0,102.4749,102.5712,102.3874,102.3874,23326.0
2016-11-02 10:35:00,117.05,117.06,116.92,117.02,29653.0,102.4312,102.4399,102.3174,102.4049,29653.0
2016-11-02 10:40:00,116.99,117.01,116.83,117.0,21510.0,102.3787,102.3962,102.2386,102.3874,21510.0
2016-11-02 10:45:00,116.97,117.15,116.82,116.99,18515.0,102.3612,102.5187,102.2299,102.3787,18515.0
2016-11-02 10:50:00,117.01,117.18,116.94,117.12,21091.0,102.3962,102.5449,102.3349,102.4924,21091.0
2016-11-02 10:55:00,117.17,117.34,117.11,117.3,27535.0,102.5362,102.6849,102.4837,102.6499,27535.0
2016-11-02 11:00:00,117.34,117.58,117.28,117.52,34825.0,102.6849,102.895,102.6324,102.8425,34825.0
2016-11-02 11:05:00,117.51,117.65,117.42,117.65,22520.0,102.8337,102.9562,102.7549,102.9562,22520.0
2016-11-02 11:10:00,117.6,117.73,117.59,117.71,13258.0,102.9125,103.0262,102.9037,103.0087,13258.0
2016-11-02 11:15:00,117.69,118.11,117.69,118.04,65763.0,102.9912,103.3588,102.9912,103.2975,65763.0
2016-11-02 11:20:00,118.01,118.02,117.94,118.01,16818.0,103.2713,103.28,103.21,103.2713,16818.0
2016-11-02 11:25:00,118.03,118.12,117.98,118.05,21827.0,103.2888,103.3675,103.245,103.3063,21827.0
2016-11-02 11:30:00,118.05,118.09,118.0,118.03,40356.0,103.3063,103.3413,103.2625,103.2888,40356.0
2016-11-02 11:35:00,118.03,118.06,117.91,118.04,47295.0,103.2888,103.315,103.1838,103.2975,47295.0
2016-11-02 11:40:00,118.05,118.24,118.03,118.21,39855.0,103.3063,103.4725,103.2888,103.4463,39855.0
2016-11-02 11:45:00,118.24,118.5,118.13,118.37,50982.0,103.4725,103.7001,103.3763,103.5863,50982.0
2016-11-02 11:50:00,118.35,118.52,118.28,118.35,54597.0,103.5688,103.7176,103.5075,103.5688,54597.0
2016-11-02 11:55:00,118.33,118.65,118.32,118.64,59964.0,103.5513,103.8313,103.5425,103.8226,59964.0
2016-11-02 12:00:00,118.59,118.78,118.41,118.41,55897.0,103.7788,103.9451,103.6213,103.6213,55897.0
2016-11-02 12:05:00,118.39,118.54,118.27,118.54,51622.0,103.6038,103.7351,103.4988,103.7351,51622.0
2016-11-02 12:10:00,118.54,118.64,118.48,118.58,50909.0,103.7351,103.8226,103.6826,103.7701,50909.0
2016-11-02 12:15:00,118.57,118.62,118.45,118.47,20681.0,103.7613,103.8051,103.6563,103.6738,20681.0
2016-11-02 12:20:00,118.44,118.7,118.39,118.67,54435.0,103.6476,103.8751,103.6038,103.8488,54435.0
2016-11-02 12:25:00,118.68,118.8,118.64,118.73,24061.0,103.8576,103.9626,103.8226,103.9013,24061.0
2016-11-02 12:30:00,118.7,118.72,118.42,118.5,52486.0,103.8751,103.8926,103.6301,103.7001,52486.0
2016-11-02 12:35:00,118.49,118.69,118.47,118.69,58499.0,103.6913,103.8663,103.6738,103.8663,58499.0
2016-11-02 12:40:00,118.66,118.72,118.55,118.56,24699.0,103.8401,103.8926,103.7438,103.7526,24699.0
2016-11-02 12:45:00,118.56,118.75,118.54,118.75,89944.0,103.7526,103.9188,103.7351,103.9188,89944.0
2016-11-02 12:50:00,118.7,118.73,118.5,118.58,53200.0,103.8751,103.9013,103.7001,103.7701,53200.0
2016-11-02 12:55:00,118.57,118.72,118.49,118.63,72522.0,103.7613,103.8926,103.6913,103.8138,72522.0
2016-11-02 13:00:00,118.62,118.66,118.21,118.25,46297.0,103.8051,103.8401,103.4463,103.4813,46297.0
2016-11-02 13:05:00,118.23,118.34,118.2,118.22,36480.0,103.4638,103.56,103.4375,103.455,36480.0
2016-11-02 13:10:00,118.21,118.39,118.18,118.25,51783.0,103.4463,103.6038,103.42,103.4813,51783.0
2016-11-02 13:15:00,118.26,118.28,118.19,118.21,31385.0,103.49,103.5075,103.4288,103.4463,31385.0
2016-11-02 13:20:00,118.2,118.87,118.18,118.43,684241.0,103.4375,104.0239,103.42,103.6388,684241.0
2016-11-02 13:25:00,118.47,118.58,118.35,118.41,89497.0,103.6738,103.7701,103.5688,103.6213,89497.0
2016-11-02 13:30:00,118.36,118.39,118.12,118.28,32273.0,103.5775,103.6038,103.3675,103.5075,32273.0
2016-11-02 13:35:00,118.28,118.37,118.18,118.31,35609.0,103.5075,103.5863,103.42,103.5338,35609.0
2016-11-02 13:40:00,118.27,118.33,118.26,118.27,25741.0,103.4988,103.5513,103.49,103.4988,25741.0
2016-11-02 13:45:00,118.26,118.3,118.26,118.29,41043.0,103.49,103.525,103.49,103.5163,41043.0
2016-11-02 13:50:00,118.29,118.37,118.26,118.32,32935.0,103.5163,103.5863,103.49,103.5425,32935.0
2016-11-02 13:55:00,118.32,118.53,118.28,118.44,35704.0,103.5425,103.7263,103.5075,103.6476,35704.0
2016-11-02 14:00:00,118.43,118.48,118.25,118.37,65109.0,103.6388,103.6826,103.4813,103.5863,65109.0
2016-11-02 14:05:00,118.36,118.36,118.14,118.2,52996.0,103.5775,103.5775,103.385,103.4375,52996.0
2016-11-02 14:10:00,118.2,118.56,118.2,118.54,164840.0,103.4375,103.7526,103.4375,103.7351,164840.0
2016-11-02 14:15:00,118.5,118.65,118.3,118.62,86294.0,103.7001,103.8313,103.525,103.8051,86294.0
2016-11-02 14:20:00,118.59,118.71,118.43,118.65,53020.0,103.7788,103.8838,103.6388,103.8313,53020.0
2016-11-02 14:25:00,118.65,119.08,118.61,118.63,79799.0,103.8313,104.2076,103.7963,103.8138,79799.0
2016-11-02 14:30:00,118.61,118.67,118.43,118.54,37376.0,103.7963,103.8488,103.6388,103.7351,37376.0
2016-11-02 14:35:00,118.54,118.85,118.54,118.67,53277.0,103.7351,104.0063,103.7351,103.8488,53277.0
2016-11-02 14:40:00,118.66,118.74,118.58,118.69,34189.0,103.8401,103.9101,103.7701,103.8663,34189.0
2016-11-02 14:45:00,118.69,118.82,118.62,118.64,45286.0,103.8663,103.9801,103.8051,103.8226,45286.0
2016-11-02 14:50:00,118.62,118.75,118.6,118.71,42374.0,103.8051,103.9188,103.7876,103.8838,42374.0
2016-11-02 14:55:00,118.66,118.89,118.63,118.77,43112.0,103.8401,104.0414,103.8138,103.9363,43112.0
2016-11-02 15:00:00,118.71,118.8,118.65,118.79,44604.0,103.8838,103.9626,103.8313,103.9538,44604.0
2016-11-02 15:05:00,118.76,118.79,118.72,118.79,35649.0,103.9276,103.9538,103.8926,103.9538,35649.0
2016-11-02 15:10:00,118.79,118.94,118.79,118.88,63770.0,103.9538,104.0851,103.9538,104.0326,63770.0
2016-11-02 15:15:00,118.86,118.94,118.8,118.87,69051.0,104.0151,104.0851,103.9626,104.0239,69051.0
2016-11-02 15:20:00,118.87,118.95,118.83,118.94,39930.0,104.0239,104.0939,103.9888,104.0851,39930.0
2016-11-02 15:25:00,118.93,119.18,118.84,119.1,80647.0,104.0764,104.2951,103.9976,104.2251,80647.0
2016-11-02 15:30:00,119.1,119.2,119.01,119.19,86568.0,104.2251,104.3126,104.1464,104.3039,86568.0
2016-11-02 15:35:00,119.19,119.19,118.86,118.92,96080.0,104.3039,104.3039,104.0151,104.0676,96080.0
2016-11-02 15:40:00,118.89,119.05,118.88,119.0,78870.0,104.0414,104.1814,104.0326,104.1376,78870.0
2016-11-02 15:45:00,118.95,118.99,118.78,118.87,101690.0,104.0939,104.1289,103.9451,104.0239,101690.0
2016-11-02 15:50:00,118.86,118.91,118.7,118.71,110413.0,104.0151,104.0589,103.8751,103.8838,110413.0
2016-11-02 15:55:00,118.7,118.77,118.56,118.64,321800.0,103.8751,103.9363,103.7526,103.8226,321800.0
2016-11-03 09:30:00,118.13,118.5,117.89,118.03,87659.0,103.3763,103.7001,103.1662,103.2888,87659.0
2016-11-03 09:35:00,118.04,118.08,117.37,117.41,46639.0,103.2975,103.3325,102.7112,102.7462,46639.0
2016-11-03 09:40:00,117.4,117.45,116.87,116.87,66389.0,102.7374,102.7812,102.2736,102.2736,66389.0
2016-11-03 09:45:00,116.86,117.01,116.66,116.95,61859.0,102.2649,102.3962,102.0899,102.3436,61859.0
2016-11-03 09:50:00,116.98,117.22,116.88,117.21,52704.0,102.3699,102.5799,102.2824,102.5712,52704.0
2016-11-03 09:55:00,117.21,117.8,117.17,117.53,55708.0,102.5712,103.0875,102.5362,102.8512,55708.0
2016-11-03 10:00:00,117.54,117.54,117.0,117.32,37951.0,102.86,102.86,102.3874,102.6674,37951.0
2016-11-03 10:05:00,117.31,117.59,117.21,117.35,26059.0,102.6587,102.9037,102.5712,102.6937,26059.0
2016-11-03 10:10:00,117.35,117.88,117.35,117.72,21892.0,102.6937,103.1575,102.6937,103.0175,21892.0
2016-11-03 10:15:00,117.75,117.75,117.5,117.66,24700.0,103.0437,103.0437,102.825,102.965,24700.0
2016-11-03 10:20:00,117.66,117.88,117.61,117.66,22719.0,102.965,103.1575,102.9212,102.965,22719.0
2016-11-03 10:25:00,117.7,117.86,117.65,117.75,14402.0,103.0,103.14,102.9562,103.0437,14402.0
2016-11-03 10:30:00,117.76,117.89,117.64,117.83,19635.0,103.0525,103.1662,102.9475,103.1137,19635.0
2016-11-03 10:35:00,117.84,117.89,117.7,117.7,16506.0,103.1225,103.1662,103.0,103.0,16506.0
2016-11-03 10:40:00,117.7,117.8,117.61,117.68,15465.0,103.0,103.0875,102.9212,102.9825,15465.0
2016-11-03 10:45:00,117.68,117.85,117.57,117.73,28776.0,102.9825,103.1312,102.8862,103.0262,28776.0
2016-11-03 10:50:00,117.73,117.99,117.72,117.96,30499.0,103.0262,103.2538,103.0175,103.2275,30499.0
2016-11-03 10:55:00,117.93,117.96,117.78,117.95,19376.0,103.2013,103.2275,103.07,103.2188,19376.0
2016-11-03 11:00:00,117.94,118.12,117.89,118.05,20634.0,103.21,103.3675,103.1662,103.3063,20634.0
2016-11-03 11:05:00,118.04,118.19,118.03,118.17,13309.0,103.2975,103.4288,103.2888,103.4113,13309.0
2016-11-03 11:10:00,118.16,118.24,117.99,118.06,18322.0,103.4025,103.4725,103.2538,103.315,18322.0
2016-11-03 11:15:00,118.07,118.09,117.83,117.95,15897.0,103.3238,103.3413,103.1137,103.2188,15897.0
2016-11-03 11:20:00,117.96,118.07,117.88,117.88,11111.0,103.2275,103.3238,103.1575,103.1575,11111.0
2016-11-03 11:25:00,117.86,118.07,117.81,117.96,11292.0,103.14,103.3238,103.0962,103.2275,11292.0
2016-11-03 11:30:00,117.98,117.99,117.8,117.89,14960.0,103.245,103.2538,103.0875,103.1662,14960.0
2016-11-03 11:35:00,117.89,118.1,117.89,117.93,17039.0,103.1662,103.35,103.1662,103.2013,17039.0
2016-11-03 11:40:00,117.97,118.01,117.72,117.73,9560.0,103.2363,103.2713,103.0175,103.0262,9560.0
2016-11-03 11:45:00,117.73,117.85,117.73,117.81,14776.0,103.0262,103.1312,103.0262,103.0962,14776.0
2016-11-03 11:50:00,117.84,117.93,117.8,117.86,9131.0,103.1225,103.2013,103.0875,103.14,9131.0
2016-11-03 11:55:00,117.86,117.91,117.72,117.79,10681.0,103.14,103.1838,103.0175,103.0787,10681.0
2016-11-03 12:00:00,117.79,117.86,117.75,117.82,7009.0,103.0787,103.14,103.0437,103.105,7009.0
2016-11-03 12:05:00,117.8,117.8,117.5,117.63,11864.0,103.0875,103.0875,102.825,102.9387,11864.0
2016-11-03 12:10:00,117.64,117.65,117.54,117.55,9558.0,102.9475,102.9562,102.86,102.8687,9558.0
2016-11-03 12:15:00,117.54,117.6,117.47,117.59,11179.0,102.86,102.9125,102.7987,102.9037,11179.0
2016-11-03 12:20:00,117.59,117.6,117.47,117.51,18531.0,102.9037,102.9125,102.7987,102.8337,18531.0
2016-11-03 12:25:00,117.53,117.64,117.52,117.53,8232.0,102.8512,102.9475,102.8425,102.8512,8232.0
2016-11-03 12:30:00,117.56,117.59,117.51,117.57,6068.0,102.8775,102.9037,102.8337,102.8862,6068.0
2016-11-03 12:35:00,117.59,117.59,117.44,117.5,11052.0,102.9037,102.9037,102.7725,102.825,11052.0
2016-11-03 12:40:00,117.51,117.68,117.41,117.41,15300.0,102.8337,102.9825,102.7462,102.7462,15300.0
2016-11-03 12:45:00,117.46,117.53,117.41,117.47,6892.0,102.79,102.8512,102.7462,102.7987,6892.0
2016-11-03 12:50:00,117.47,117.61,117.45,117.58,7032.0,102.7987,102.9212,102.7812,102.895,7032.0
2016-11-03 12:55:00,117.59,117.68,117.59,117.62,6740.0,102.9037,102.9825,102.9037,102.93,6740.0
2016-11-03 13:00:00,117.59,117.62,117.5,117.5,7621.0,102.9037,102.93,102.825,102.825,7621.0
2016-11-03 13:05:00,117.49,117.57,117.46,117.54,6160.0,102.8162,102.8862,102.79,102.86,6160.0
2016-11-03 13:10:00,117.57,117.61,117.41,117.41,6862.0,102.8862,102.9212,102.7462,102.7462,6862.0
2016-11-03 13:15:00,117.4,117.54,117.35,117.53,9415.0,102.7374,102.86,102.6937,102.8512,9415.0
2016-11-03 13:20:00,117.55,117.63,117.43,117.54,7810.0,102.8687,102.9387,102.7637,102.86,7810.0
2016-11-03 13:25:00,117.56,117.71,117.55,117.57,11659.0,102.8775,103.0087,102.8687,102.8862,11659.0
2016-11-03 13:30:00,117.58,117.6,117.54,117.56,6487.0,102.895,102.9125,102.86,102.8775,6487.0
2016-11-03 13:35:00,117.56,117.58,117.47,117.55,8700.0,102.8775,102.895,102.7987,102.8687,8700.0
2016-11-03 13:40:00,117.53,117.62,117.39,117.4,12865.0,102.8512,102.93,102.7287,102.7374,12865.0
2016-11-03 13:45:00,117.4,117.49,117.38,117.43,9469.0,102.7374,102.8162,102.7199,102.7637,9469.0
2016-11-03 13:50:00,117.43,117.5,117.27,117.36,9930.0,102.7637,102.825,102.6237,102.7024,9930.0
2016-11-03 13:55:00,117.36,117.37,117.2,117.33,10302.0,102.7024,102.7112,102.5624,102.6762,10302.0
2016-11-03 14:00:00,117.33,117.41,117.27,117.41,9286.0,102.6762,102.7462,102.6237,102.7462,9286.0
2016-11-03 14:05:00,117.42,117.42,117.28,117.36,9730.0,102.7549,102.7549,102.6324,102.7024,9730.0
2016-11-03 14:10:00,117.38,117.53,117.34,117.44,14001.0,102.7199,102.8512,102.6849,102.7725,14001.0
2016-11-03 14:15:00,117.41,117.46,117.22,117.22,11814.0,102.7462,102.79,102.5799,102.5799,11814.0
2016-11-03 14:20:00,117.22,117.37,117.21,117.26,10502.0,102.5799,102.7112,102.5712,102.6149,10502.0
2016-11-03 14:25:00,117.27,117.36,117.23,117.27,15854.0,102.6237,102.7024,102.5887,102.6237,15854.0
2016-11-03 14:30:00,117.27,117.34,117.19,117.21,13711.0,102.6237,102.6849,102.5537,102.5712,13711.0
2016-11-03 14:35:00,117.18,117.34,117.18,117.24,14662.0,102.5449,102.6849,102.5449,102.5974,14662.0
2016-11-03 14:40:00,117.24,117.24,117.14,117.17,18077.0,102.5974,102.5974,102.5099,102.5362,18077.0
2016-11-03 14:45:00,117.16,117.23,117.12,117.23,13328.0,102.5274,102.5887,102.4924,102.5887,13328.0
2016-11-03 14:50:00,117.22,117.22,117.06,117.11,13933.0,102.5799,102.5799,102.4399,102.4837,13933.0
2016-11-03 14:55:00,117.15,117.23,117.13,117.22,10570.0,102.5187,102.5887,102.5012,102.5799,10570.0
2016-11-03 15:00:00,117.24,117.24,117.14,117.17,12991.0,102.5974,102.5974,102.5099,102.5362,12991.0
2016-11-03 15:05:00,117.18,117.19,117.08,117.08,17215.0,102.5449,102.5537,102.4574,102.4574,17215.0
2016-11-03 15:10:00,117.1,117.21,117.06,117.18,11319.0,102.4749,102.5712,102.4399,102.5449,11319.0
2016-11-03 15:15:00,117.2,117.21,117.03,117.07,16642.0,102.5624,102.5712,102.4137,102.4487,16642.0
2016-11-03 15:20:00,117.06,117.13,117.03,117.09,10168.0,102.4399,102.5012,102.4137,102.4662,10168.0
2016-11-03 15:25:00,117.06,117.09,117.02,117.04,22601.0,102.4399,102.4662,102.4049,102.4224,22601.0
2016-11-03 15:30:00,117.03,117.08,116.9,116.93,23100.0,102.4137,102.4574,102.2999,102.3261,23100.0
2016-11-03 15:35:00,116.94,117.01,116.86,116.92,34293.0,102.3349,102.3962,102.2649,102.3174,34293.0
2016-11-03 15:40:00,116.91,116.91,116.78,116.8,41940.0,102.3086,102.3086,102.1949,102.2124,41940.0
2016-11-03 15:45:00,116.8,116.95,116.79,116.84,34545.0,102.2124,102.3436,102.2036,102.2474,34545.0
2016-11-03 15:50:00,116.85,116.91,116.83,116.91,38442.0,102.2561,102.3086,102.2386,102.3086,38442.0
2016-11-03 15:55:00,116.92,117.04,116.91,116.97,81438.0,102.3174,102.4224,102.3086,102.3612,81438.0
2016-11-04 09:30:00,117.04,117.25,116.6,116.86,72393.0,102.4224,102.6062,102.0374,102.2649,72393.0
2016-11-04 09:35:00,116.87,117.08,116.85,117.01,17808.0,102.2736,102.4574,102.2561,102.3962,17808.0
2016-11-04 09:40:00,117.02,117.12,116.86,116.9,19547.0,102.4049,102.4924,102.2649,102.2999,19547.0
2016-11-04 09:45:00,116.92,116.92,116.69,116.7,25431.0,102.3174,102.3174,102.1161,102.1249,25431.0
2016-11-04 09:50:00,116.7,116.85,116.44,116.82,62798.0,102.1249,102.2561,101.8973,102.2299,62798.0
2016-11-04 09:55:00,116.82,116.87,116.48,116.6,24311.0,102.2299,102.2736,101.9323,102.0374,24311.0
2016-11-04 10:00:00,116.63,116.96,116.63,116.93,16227.0,102.0636,102.3524,102.0636,102.3261,16227.0
2016-11-04 10:05:00,116.93,117.27,116.88,117.12,12307.0,102.3261,102.6237,102.2824,102.4924,12307.0
2016-11-04 10:10:00,117.09,117.28,116.99,116.99,13579.0,102.4662,102.6324,102.3787,102.3787,13579.0
2016-11-04 10:15:00,116.95,117.11,116.85,117.06,12576.0,102.3436,102.4837,102.2561,102.4399,12576.0
2016-11-04 10:20:00,117.05,117.05,116.87,116.91,11920.0,102.4312,102.4312,102.2736,102.3086,11920.0
2016-11-04 10:25:00,116.91,117.15,116.9,117.15,12101.0,102.3086,102.5187,102.2999,102.5187,12101.0
2016-11-04 10:30:00,117.14,117.26,117.06,117.19,13337.0,102.5099,102.6149,102.4399,102.5537,13337.0
2016-11-04 10:35:00,117.18,117.25,117.02,117.02,15803.0,102.5449,102.6062,102.4049,102.4049,15803.0
2016-11-04 10:40:00,117.02,117.07,116.95,117.01,12010.0,102.4049,102.4487,102.3436,102.3962,12010.0
2016-11-04 10:45:00,117.05,117.1,116.93,116.97,14696.0,102.4312,102.4749,102.3261,102.3612,14696.0
2016-11-04 10:50:00,116.98,117.16,116.96,117.16,10766.0,102.3699,102.5274,102.3524,102.5274,10766.0
2016-11-04 10:55:00,117.2,117.26,117.16,117.17,14925.0,102.5624,102.6149,102.5274,102.5362,14925.0
2016-11-04 11:00:00,117.17,117.45,117.15,117.45,26867.0,102.5362,102.7812,102.5187,102.7812,26867.0
2016-11-04 11:05:00,117.44,117.47,117.23,117.27,16647.0,102.7725,102.7987,102.5887,102.6237,16647.0
2016-11-04 11:10:00,117.25,117.32,117.13,117.3,23292.0,102.6062,102.6674,102.5012,102.6499,23292.0
2016-11-04 11:15:00,117.3,117.41,117.27,117.38,11681.0,102.6499,102.7462,102.6237,102.7199,11681.0
2016-11-04 11:20:00,117.38,117.53,117.35,117.53,15366.0,102.7199,102.8512,102.6937,102.8512,15366.0
2016-11-04 11:25:00,117.52,117.53,117.4,117.5,18421.0,102.8425,102.8512,102.7374,102.825,18421.0
2016-11-04 11:30:00,117.49,117.49,117.27,117.3,17799.0,102.8162,102.8162,102.6237,102.6499,17799.0
2016-11-04 11:35:00,117.3,117.3,117.03,117.03,21347.0,102.6499,102.6499,102.4137,102.4137,21347.0
2016-11-04 11:40:00,117.03,117.06,116.96,117.02,35186.0,102.4137,102.4399,102.3524,102.4049,35186.0
2016-11-04 11:45:00,117.02,117.08,116.97,117.08,18032.0,102.4049,102.4574,102.3612,102.4574,18032.0
2016-11-04 11:50:00,117.08,117.16,116.99,117.16,16341.0,102.4574,102.5274,102.3787,102.5274,16341.0
2016-11-04 11:55:00,117.17,117.37,117.17,117.37,12148.0,102.5362,102.7112,102.5362,102.7112,12148.0
2016-11-04 12:00:00,117.36,117.48,117.36,117.42,19128.0,102.7024,102.8075,102.7024,102.7549,19128.0
2016-11-04 12:05:00,117.42,117.43,117.36,117.42,11842.0,102.7549,102.7637,102.7024,102.7549,11842.0
2016-11-04 12:10:00,117.42,117.66,117.42,117.65,17997.0,102.7549,102.965,102.7549,102.9562,17997.0
2016-11-04 12:15:00,117.66,117.7,117.54,117.57,10463.0,102.965,103.0,102.86,102.8862,10463.0
2016-11-04 12:20:00,117.57,117.75,117.56,117.75,27761.0,102.8862,103.0437,102.8775,103.0437,27761.0
2016-11-04 12:25:00,117.75,117.84,117.75,117.84,13400.0,103.0437,103.1225,103.0437,103.1225,13400.0
2016-11-04 12:30:00,117.82,117.84,117.78,117.81,8838.0,103.105,103.1225,103.07,103.0962,8838.0
2016-11-04 12:35:00,117.84,117.87,117.74,117.77,14015.0,103.1225,103.1487,103.035,103.0612,14015.0
2016-11-04 12:40:00,117.79,117.93,117.79,117.84,12052.0,103.0787,103.2013,103.0787,103.1225,12052.0
2016-11-04 12:45:00,117.86,117.91,117.84,117.89,6079.0,103.14,103.1838,103.1225,103.1662,6079.0
2016-11-04 12:50:00,117.89,117.91,117.78,117.78,8366.0,103.1662,103.1838,103.07,103.07,8366.0
2016-11-04 12:55:00,117.79,117.9,117.73,117.88,16025.0,103.0787,103.175,103.0262,103.1575,16025.0
2016-11-04 13:00:00,117.87,117.95,117.84,117.94,13980.0,103.1487,103.2188,103.1225,103.21,13980.0
2016-11-04 13:05:00,117.94,117.99,117.93,117.97,12184.0,103.21,103.2538,103.2013,103.2363,12184.0
2016-11-04 13:10:00,117.98,118.03,117.95,117.99,31035.0,103.245,103.2888,103.2188,103.2538,31035.0
2016-11-04 13:15:00,118.0,118.0,117.93,117.96,7416.0,103.2625,103.2625,103.2013,103.2275,7416.0
2016-11-04 13:20:00,117.97,117.98,117.86,117.88,8214.0,103.2363,103.245,103.14,103.1575,8214.0
2016-11-04 13:25:00,117.87,117.95,117.78,117.87,23438.0,103.1487,103.2188,103.07,103.1487,23438.0
2016-11-04 13:30:00,117.87,118.01,117.87,117.99,8140.0,103.1487,103.2713,103.1487,103.2538,8140.0
2016-11-04 13:35:00,117.98,118.08,117.9,118.05,19929.0,103.245,103.3325,103.175,103.3063,19929.0
2016-11-04 13:40:00,118.05,118.07,117.99,118.01,19860.0,103.3063,103.3238,103.2538,103.2713,19860.0
2016-11-04 13:45:00,118.01,118.1,117.98,118.07,15508.0,103.2713,103.35,103.245,103.3238,15508.0
2016-11-04 13:50:00,118.08,118.09,117.98,118.06,22748.0,103.3325,103.3413,103.245,103.315,22748.0
2016-11-04 13:55:00,118.07,118.09,118.04,118.05,11422.0,103.3238,103.3413,103.2975,103.3063,11422.0
2016-11-04 14:00:00,118.05,118.08,117.92,117.97,11036.0,103.3063,103.3325,103.1925,103.2363,11036.0
2016-11-04 14:05:00,117.96,117.98,117.89,117.93,11317.0,103.2275,103.245,103.1662,103.2013,11317.0
2016-11-04 14:10:00,117.91,118.06,117.9,118.05,12604.0,103.1838,103.315,103.175,103.3063,12604.0
2016-11-04 14:15:00,118.05,118.07,118.02,118.03,11926.0,103.3063,103.3238,103.28,103.2888,11926.0
2016-11-04 14:20:00,118.02,118.12,118.02,118.02,10318.0,103.28,103.3675,103.28,103.28,10318.0
2016-11-04 14:25:00,118.02,118.06,117.97,118.02,14388.0,103.28,103.315,103.2363,103.28,14388.0
2016-11-04 14:30:00,118.02,118.04,117.93,117.96,8900.0,103.28,103.2975,103.2013,103.2275,8900.0
2016-11-04 14:35:00,117.95,117.95,117.8,117.87,12349.0,103.2188,103.2188,103.0875,103.1487,12349.0
2016-11-04 14:40:00,117.88,117.89,117.82,117.89,12033.0,103.1575,103.1662,103.105,103.1662,12033.0
2016-11-04 14:45:00,117.88,117.89,117.63,117.66,25282.0,103.1575,103.1662,102.9387,102.965,25282.0
2016-11-04 14:50:00,117.67,117.78,117.52,117.57,21184.0,102.9737,103.07,102.8425,102.8862,21184.0
2016-11-04 14:55:00,117.57,117.66,117.53,117.59,17589.0,102.8862,102.965,102.8512,102.9037,17589.0
2016-11-04 15:00:00,117.59,117.59,117.41,117.47,16749.0,102.9037,102.9037,102.7462,102.7987,16749.0
2016-11-04 15:05:00,117.47,117.56,117.43,117.46,35262.0,102.7987,102.8775,102.7637,102.79,35262.0
2016-11-04 15:10:00,117.45,117.57,117.43,117.55,12608.0,102.7812,102.8862,102.7637,102.8687,12608.0
2016-11-04 15:15:00,117.55,117.64,117.55,117.56,25863.0,102.8687,102.9475,102.8687,102.8775,25863.0
2016-11-04 15:20:00,117.57,117.64,117.56,117.61,16378.0,102.8862,102.9475,102.8775,102.9212,16378.0
2016-11-04 15:25:00,117.6,117.61,117.53,117.58,25575.0,102.9125,102.9212,102.8512,102.895,25575.0
2016-11-04 15:30:00,117.57,117.6,117.51,117.57,28011.0,102.8862,102.9125,102.8337,102.8862,28011.0
2016-11-04 15:35:00,117.58,117.58,117.43,117.55,33107.0,102.895,102.895,102.7637,102.8687,33107.0
2016-11-04 15:40:00,117.56,117.56,117.44,117.49,25124.0,102.8775,102.8775,102.7725,102.8162,25124.0
2016-11-04 15:45:00,117.47,117.47,117.29,117.33,30088.0,102.7987,102.7987,102.6412,102.6762,30088.0
2016-11-04 15:50:00,117.33,117.35,117.23,117.32,39504.0,102.6762,102.6937,102.5887,102.6674,39504.0
2016-11-04 15:55:00,117.31,117.36,117.23,117.25,85234.0,102.6587,102.7024,102.5887,102.6062,85234.0
2016-11-07 09:30:00,118.11,118.93,118.11,118.83,96795.0,103.3588,104.0764,103.3588,103.9888,96795.0
2016-11-07 09:35:00,118.83,119.0,118.62,118.67,51100.0,103.9888,104.1376,103.8051,103.8488,51100.0
2016-11-07 09:40:00,118.68,119.0,118.68,118.89,23335.0,103.8576,104.1376,103.8576,104.0414,23335.0
2016-11-07 09:45:00,118.88,119.0,118.85,118.95,13282.0,104.0326,104.1376,104.0063,104.0939,13282.0
2016-11-07 09:50:00,118.96,118.96,118.78,118.82,16459.0,104.1026,104.1026,103.9451,103.9801,16459.0
2016-11-07 09:55:00,118.85,118.85,118.68,118.77,25620.0,104.0063,104.0063,103.8576,103.9363,25620.0
2016-11-07 10:00:00,118.76,118.77,118.63,118.7,15117.0,103.9276,103.9363,103.8138,103.8751,15117.0
2016-11-07 10:05:00,118.65,118.71,118.64,118.67,19468.0,103.8313,103.8838,103.8226,103.8488,19468.0
2016-11-07 10:10:00,118.68,118.83,118.67,118.81,14863.0,103.8576,103.9888,103.8488,103.9713,14863.0
2016-11-07 10:15:00,118.78,118.9,118.77,118.89,10463.0,103.9451,104.0501,103.9363,104.0414,10463.0
2016-11-07 10:20:00,118.88,118.98,118.8,118.97,12679.0,104.0326,104.1201,103.9626,104.1114,12679.0
2016-11-07 10:25:00,118.96,119.05,118.94,119.05,30352.0,104.1026,104.1814,104.0851,104.1814,30352.0
2016-11-07 10:30:00,119.05,119.19,119.05,119.15,16933.0,104.1814,104.3039,104.1814,104.2689,16933.0
2016-11-07 10:35:00,119.19,119.21,119.16,119.17,16719.0,104.3039,104.3214,104.2776,104.2864,16719.0
2016-11-07 10:40:00,119.17,119.17,118.99,119.03,7841.0,104.2864,104.2864,104.1289,104.1639,7841.0
2016-11-07 10:45:00,119.02,119.11,118.86,118.91,31316.0,104.1551,104.2339,104.0151,104.0589,31316.0
2016-11-07 10:50:00,118.94,119.16,118.93,119.16,39631.0,104.0851,104.2776,104.0764,104.2776,39631.0
2016-11-07 10:55:00,119.12,119.46,119.12,119.42,14658.0,104.2426,104.5402,104.2426,104.5052,14658.0
2016-11-07 11:00:00,119.42,119.48,119.4,119.42,9677.0,104.5052,104.5577,104.4877,104.5052,9677.0
2016-11-07 11:05:00,119.42,119.55,119.42,119.54,14948.0,104.5052,104.6189,104.5052,104.6102,14948.0
2016-11-07 11:10:00,119.54,119.56,119.46,119.51,14072.0,104.6102,104.6277,104.5402,104.5839,14072.0
2016-11-07 11:15:00,119.53,119.54,119.47,119.53,22943.0,104.6014,104.6102,104.5489,104.6014,22943.0
2016-11-07 11:20:00,119.54,119.67,119.49,119.52,14947.0,104.6102,104.7239,104.5664,104.5927,14947.0
2016-11-07 11:25:00,119.51,119.65,119.48,119.65,8058.0,104.5839,104.7064,104.5577,104.7064,8058.0
2016-11-07 11:30:00,119.64,119.65,119.47,119.57,23066.0,104.6977,104.7064,104.5489,104.6364,23066.0
2016-11-07 11:35:00,119.57,119.66,119.57,119.65,10210.0,104.6364,104.7152,104.6364,104.7064,10210.0
2016-11-07 11:40:00,119.65,119.77,119.6,119.74,23392.0,104.7064,104.8114,104.6627,104.7852,23392.0
2016-11-07 11:45:00,119.76,119.86,119.65,119.7,14133.0,104.8027,104.8902,104.7064,104.7502,14133.0
2016-11-07 11:50:00,119.73,119.77,119.67,119.71,9457.0,104.7764,104.8114,104.7239,104.7589,9457.0
2016-11-07 11:55:00,119.69,119.77,119.68,119.75,7382.0,104.7414,104.8114,104.7327,104.7939,7382.0
2016-11-07 12:00:00,119.79,119.89,119.79,119.86,16170.0,104.8289,104.9165,104.8289,104.8902,16170.0
2016-11-07 12:05:00,119.81,119.9,119.81,119.87,16862.0,104.8465,104.9252,104.8465,104.899,16862.0
2016-11-07 12:10:00,119.88,119.94,119.87,119.91,12248.0,104.9077,104.9602,104.899,104.934,12248.0
2016-11-07 12:15:00,119.92,119.97,119.9,119.91,14338.0,104.9427,104.9865,104.9252,104.934,14338.0
2016-11-07 12:20:00,119.93,119.98,119.91,119.93,9933.0,104.9515,104.9952,104.934,104.9515,9933.0
2016-11-07 12:25:00,119.92,119.99,119.91,119.97,16178.0,104.9427,105.004,104.934,104.9865,16178.0
2016-11-07 12:30:00,119.98,119.99,119.93,119.96,10698.0,104.9952,105.004,104.9515,104.9777,10698.0
2016-11-07 12:35:00,119.94,119.94,119.83,119.83,18115.0,104.9602,104.9602,104.864,104.864,18115.0
2016-11-07 12:40:00,119.84,119.85,119.74,119.74,19283.0,104.8727,104.8815,104.7852,104.7852,19283.0
2016-11-07 12:45:00,119.76,119.77,119.69,119.74,15950.0,104.8027,104.8114,104.7414,104.7852,15950.0
2016-11-07 12:50:00,119.75,119.88,119.74,119.86,13351.0,104.7939,104.9077,104.7852,104.8902,13351.0
2016-11-07 12:55:00,119.86,119.93,119.85,119.92,11577.0,104.8902,104.9515,104.8815,104.9427,11577.0
2016-11-07 13:00:00,119.94,119.98,119.88,119.88,11533.0,104.9602,104.9952,104.9077,104.9077,11533.0
2016-11-07 13:05:00,119.91,119.96,119.9,119.95,10559.0,104.934,104.9777,104.9252,104.969,10559.0
2016-11-07 13:10:00,119.93,119.96,119.9,119.96,12418.0,104.9515,104.9777,104.9252,104.9777,12418.0
2016-11-07 13:15:00,119.94,119.98,119.89,119.89,8929.0,104.9602,104.9952,104.9165,104.9165,8929.0
2016-11-07 13:20:00,119.9,119.93,119.85,119.87,14901.0,104.9252,104.9515,104.8815,104.899,14901.0
2016-11-07 13:25:00,119.89,119.91,119.83,119.83,7763.0,104.9165,104.934,104.864,104.864,7763.0
2016-11-07 13:30:00,119.83,119.86,119.77,119.79,9939.0,104.864,104.8902,104.8114,104.8289,9939.0
2016-11-07 13:35:00,119.8,119.88,119.79,119.86,12929.0,104.8377,104.9077,104.8289,104.8902,12929.0
2016-11-07 13:40:00,119.87,119.87,119.79,119.81,13204.0,104.899,104.899,104.8289,104.8465,13204.0
2016-11-07 13:45:00,119.81,119.86,119.79,119.85,9281.0,104.8465,104.8902,104.8289,104.8815,9281.0
2016-11-07 13:50:00,119.84,119.87,119.79,119.85,18929.0,104.8727,104.899,104.8289,104.8815,18929.0
2016-11-07 13:55:00,119.85,119.89,119.83,119.86,13818.0,104.8815,104.9165,104.864,104.8902,13818.0
2016-11-07 14:00:00,119.86,119.88,119.84,119.88,13244.0,104.8902,104.9077,104.8727,104.9077,13244.0
2016-11-07 14:05:00,119.87,119.88,119.85,119.85,11264.0,104.899,104.9077,104.8815,104.8815,11264.0
2016-11-07 14:10:00,119.87,119.9,119.85,119.86,7160.0,104.899,104.9252,104.8815,104.8902,7160.0
2016-11-07 14:15:00,119.88,119.96,119.88,119.93,18113.0,104.9077,104.9777,104.9077,104.9515,18113.0
2016-11-07 14:20:00,119.93,119.94,119.84,119.86,6738.0,104.9515,104.9602,104.8727,104.8902,6738.0
2016-11-07 14:25:00,119.86,119.9,119.85,119.87,13105.0,104.8902,104.9252,104.8815,104.899,13105.0
2016-11-07 14:30:00,119.87,119.89,119.81,119.85,9252.0,104.899,104.9165,104.8465,104.8815,9252.0
2016-11-07 14:35:00,119.83,119.85,119.78,119.78,9430.0,104.864,104.8815,104.8202,104.8202,9430.0
2016-11-07 14:40:00,119.78,119.79,119.69,119.7,23840.0,104.8202,104.8289,104.7414,104.7502,23840.0
2016-11-07 14:45:00,119.74,119.74,119.59,119.59,12987.0,104.7852,104.7852,104.6539,104.6539,12987.0
2016-11-07 14:50:00,119.62,119.63,119.56,119.62,18037.0,104.6802,104.6889,104.6277,104.6802,18037.0
2016-11-07 14:55:00,119.6,119.62,119.57,119.58,17047.0,104.6627,104.6802,104.6364,104.6452,17047.0
2016-11-07 15:00:00,119.61,119.62,119.45,119.55,16889.0,104.6714,104.6802,104.5314,104.6189,16889.0
2016-11-07 15:05:00,119.56,119.59,119.49,119.5,16477.0,104.6277,104.6539,104.5664,104.5752,16477.0
2016-11-07 15:10:00,119.49,119.56,119.49,119.52,26482.0,104.5664,104.6277,104.5664,104.5927,26482.0
2016-11-07 15:15:00,119.51,119.7,119.5,119.69,23966.0,104.5839,104.7502,104.5752,104.7414,23966.0
2016-11-07 15:20:00,119.69,119.75,119.65,119.67,27616.0,104.7414,104.7939,104.7064,104.7239,27616.0
2016-11-07 15:25:00,119.68,119.68,119.58,119.63,24415.0,104.7327,104.7327,104.6452,104.6889,24415.0
2016-11-07 15:30:00,119.65,119.65,119.52,119.61,29232.0,104.7064,104.7064,104.5927,104.6714,29232.0
2016-11-07 15:35:00,119.63,119.71,119.56,119.71,39192.0,104.6889,104.7589,104.6277,104.7589,39192.0
2016-11-07 15:40:00,119.71,119.83,119.7,119.79,51231.0,104.7589,104.864,104.7502,104.8289,51231.0
2016-11-07 15:45:00,119.79,120.0,119.79,119.98,64717.0,104.8289,105.0127,104.8289,104.9952,64717.0
2016-11-07 15:50:00,119.98,120.0,119.92,119.99,89191.0,104.9952,105.0127,104.9427,105.004,89191.0
2016-11-07 15:55:00,119.98,120.0,119.94,119.98,173252.0,104.9952,105.0127,104.9602,104.9952,173252.0
2016-11-08 09:30:00,119.9,121.0,119.51,120.45,138640.0,104.9252,105.8878,104.5839,105.4065,138640.0
2016-11-08 09:35:00,120.4,120.6,120.38,120.5,14669.0,105.3628,105.5378,105.3453,105.4503,14669.0
2016-11-08 09:40:00,120.54,120.8,120.44,120.44,11775.0,105.4853,105.7128,105.3978,105.3978,11775.0
2016-11-08 09:45:00,120.5,120.55,120.43,120.43,8570.0,105.4503,105.494,105.389,105.389,8570.0
2016-11-08 09:50:00,120.46,120.46,120.26,120.28,26916.0,105.4153,105.4153,105.2402,105.2578,26916.0
2016-11-08 09:55:00,120.3,120.55,120.19,120.53,23339.0,105.2753,105.494,105.179,105.4765,23339.0
2016-11-08 10:00:00,120.53,120.65,120.49,120.57,23441.0,105.4765,105.5815,105.4415,105.5115,23441.0
2016-11-08 10:05:00,120.57,120.61,120.42,120.57,19300.0,105.5115,105.5465,105.3803,105.5115,19300.0
2016-11-08 10:10:00,120.57,120.81,120.56,120.61,48378.0,105.5115,105.7216,105.5028,105.5465,48378.0
2016-11-08 10:15:00,120.64,120.67,120.55,120.6,55822.0,105.5728,105.599,105.494,105.5378,55822.0
2016-11-08 10:20:00,120.56,120.6,120.4,120.46,13503.0,105.5028,105.5378,105.3628,105.4153,13503.0
2016-11-08 10:25:00,120.46,120.5,120.41,120.44,12907.0,105.4153,105.4503,105.3715,105.3978,12907.0
2016-11-08 10:30:00,120.41,120.52,120.4,120.49,10765.0,105.3715,105.4678,105.3628,105.4415,10765.0
2016-11-08 10:35:00,120.48,120.5,120.09,120.1,11437.0,105.4328,105.4503,105.0915,105.1002,11437.0
2016-11-08 10:40:00,120.08,120.09,119.87,119.88,14239.0,105.0827,105.0915,104.899,104.9077,14239.0
2016-11-08 10:45:00,119.91,119.95,119.78,119.92,13692.0,104.934,104.969,104.8202,104.9427,13692.0
2016-11-08 10:50:00,119.94,120.0,119.81,119.81,27723.0,104.9602,105.0127,104.8465,104.8465,27723.0
2016-11-08 10:55:00,119.84,119.98,119.84,119.94,7365.0,104.8727,104.9952,104.8727,104.9602,7365.0
2016-11-08 11:00:00,119.96,119.96,119.82,119.89,7741.0,104.9777,104.9777,104.8552,104.9165,7741.0
2016-11-08 11:05:00,119.89,120.02,119.89,119.96,15329.0,104.9165,105.0302,104.9165,104.9777,15329.0
2016-11-08 11:10:00,120.0,120.08,119.93,120.08,44600.0,105.0127,105.0827,104.9515,105.0827,44600.0
2016-11-08 11:15:00,120.07,120.5,120.06,120.39,19958.0,105.074,105.4503,105.0652,105.354,19958.0
2016-11-08 11:20:00,120.37,120.42,120.13,120.13,13528.0,105.3365,105.3803,105.1265,105.1265,13528.0
2016-11-08 11:25:00,120.17,120.25,120.15,120.25,6099.0,105.1615,105.2315,105.144,105.2315,6099.0
2016-11-08 11:30:00,120.25,120.3,120.14,120.21,74875.0,105.2315,105.2753,105.1352,105.1965,74875.0
2016-11-08 11:35:00,120.21,120.26,120.17,120.2,6275.0,105.1965,105.2402,105.1615,105.1877,6275.0
2016-11-08 11:40:00,120.23,120.25,120.18,120.22,5591.0,105.214,105.2315,105.1702,105.2052,5591.0
2016-11-08 11:45:00,120.25,120.25,120.04,120.1,9041.0,105.2315,105.2315,105.0477,105.1002,9041.0
2016-11-08 11:50:00,120.1,120.18,120.01,120.04,7962.0,105.1002,105.1702,105.0215,105.0477,7962.0
2016-11-08 11:55:00,120.01,120.01,119.85,119.9,18028.0,105.0215,105.0215,104.8815,104.9252,18028.0
2016-11-08 12:00:00,119.91,119.99,119.62,119.65,41673.0,104.934,105.004,104.6802,104.7064,41673.0
2016-11-08 12:05:00,119.66,119.85,119.62,119.85,16385.0,104.7152,104.8815,104.6802,104.8815,16385.0
2016-11-08 12:10:00,119.86,120.03,119.86,120.0,12788.0,104.8902,105.039,104.8902,105.0127,12788.0
2016-11-08 12:15:00,120.01,120.06,119.95,120.0,19539.0,105.0215,105.0652,104.969,105.0127,19539.0
2016-11-08 12:20:00,120.03,120.14,119.99,120.1,5912.0,105.039,105.1352,105.004,105.1002,5912.0
2016-11-08 12:25:00,120.15,120.25,120.15,120.19,4506.0,105.144,105.2315,105.144,105.179,4506.0
2016-11-08 12:30:00,120.18,120.18,120.03,120.03,6211.0,105.1702,105.1702,105.039,105.039,6211.0
2016-11-08 12:35:00,120.01,120.09,120.01,120.03,5943.0,105.0215,105.0915,105.0215,105.039,5943.0
2016-11-08 12:40:00,120.05,120.13,120.0,120.13,9867.0,105.0565,105.1265,105.0127,105.1265,9867.0
2016-11-08 12:45:00,120.13,120.2,120.1,120.15,8836.0,105.1265,105.1877,105.1002,105.144,8836.0
2016-11-08 12:50:00,120.18,120.23,120.13,120.23,9797.0,105.1702,105.214,105.1265,105.214,9797.0
2016-11-08 12:55:00,120.22,120.26,120.21,120.25,8779.0,105.2052,105.2402,105.1965,105.2315,8779.0
2016-11-08 13:00:00,120.25,120.29,120.19,120.27,29072.0,105.2315,105.2665,105.179,105.249,29072.0
2016-11-08 13:05:00,120.27,120.28,120.16,120.2,39135.0,105.249,105.2578,105.1527,105.1877,39135.0
2016-11-08 13:10:00,120.2,120.28,120.2,120.28,17025.0,105.1877,105.2578,105.1877,105.2578,17025.0
2016-11-08 13:15:00,120.25,120.32,120.23,120.32,36185.0,105.2315,105.2928,105.214,105.2928,36185.0
2016-11-08 13:20:00,120.3,120.5,120.29,120.5,11365.0,105.2753,105.4503,105.2665,105.4503,11365.0
2016-11-08 13:25:00,120.51,120.57,120.48,120.55,5751.0,105.459,105.5115,105.4328,105.494,5751.0
2016-11-08 13:30:00,120.55,120.66,120.53,120.62,8355.0,105.494,105.5903,105.4765,105.5553,8355.0
2016-11-08 13:35:00,120.62,120.71,120.61,120.64,13913.0,105.5553,105.634,105.5465,105.5728,13913.0
2016-11-08 13:40:00,120.66,120.75,120.66,120.72,7500.0,105.5903,105.6691,105.5903,105.6428,7500.0
2016-11-08 13:45:00,120.73,120.74,120.6,120.66,6370.0,105.6515,105.6603,105.5378,105.5903,6370.0
2016-11-08 13:50:00,120.64,120.68,120.6,120.63,4803.0,105.5728,105.6078,105.5378,105.564,4803.0
2016-11-08 13:55:00,120.64,120.66,120.63,120.65,6392.0,105.5728,105.5903,105.564,105.5815,6392.0
2016-11-08 14:00:00,120.65,120.69,120.62,120.69,11221.0,105.5815,105.6165,105.5553,105.6165,11221.0
2016-11-08 14:05:00,120.7,120.72,120.61,120.62,13075.0,105.6253,105.6428,105.5465,105.5553,13075.0
2016-11-08 14:10:00,120.62,120.63,120.36,120.36,9089.0,105.5553,105.564,105.3278,105.3278,9089.0
2016-11-08 14:15:00,120.33,120.34,120.22,120.25,7084.0,105.3015,105.3103,105.2052,105.2315,7084.0
2016-11-08 14:20:00,120.27,120.36,120.23,120.23,9205.0,105.249,105.3278,105.214,105.214,9205.0
2016-11-08 14:25:00,120.26,120.28,120.18,120.24,8122.0,105.2402,105.2578,105.1702,105.2227,8122.0
2016-11-08 14:30:00,120.25,120.25,120.04,120.05,7299.0,105.2315,105.2315,105.0477,105.0565,7299.0
2016-11-08 14:35:00,120.04,120.07,119.98,120.06,9101.0,105.0477,105.074,104.9952,105.0652,9101.0
2016-11-08 14:40:00,120.05,120.09,119.86,119.92,10325.0,105.0565,105.0915,104.8902,104.9427,10325.0
2016-11-08 14:45:00,119.93,119.96,119.86,119.88,9064.0,104.9515,104.9777,104.8902,104.9077,9064.0
2016-11-08 14:50:00,119.92,120.02,119.9,119.95,15395.0,104.9427,105.0302,104.9252,104.969,15395.0
2016-11-08 14:55:00,119.95,119.97,119.88,119.93,14741.0,104.969,104.9865,104.9077,104.9515,14741.0
2016-11-08 15:00:00,119.92,119.98,119.87,119.87,9538.0,104.9427,104.9952,104.899,104.899,9538.0
2016-11-08 15:05:00,119.88,120.12,119.88,120.09,33960.0,104.9077,105.1177,104.9077,105.0915,33960.0
2016-11-08 15:10:00,120.14,120.17,120.06,120.11,12079.0,105.1352,105.1615,105.0652,105.109,12079.0
2016-11-08 15:15:00,120.13,120.17,119.89,119.97,11807.0,105.1265,105.1615,104.9165,104.9865,11807.0
2016-11-08 15:20:00,119.97,120.06,119.97,120.0,11273.0,104.9865,105.0652,104.9865,105.0127,11273.0
2016-11-08 15:25:00,120.0,120.07,119.97,120.02,22791.0,105.0127,105.074,104.9865,105.0302,22791.0
2016-11-08 15:30:00,120.06,120.2,120.05,120.13,14390.0,105.0652,105.1877,105.0565,105.1265,14390.0
2016-11-08 15:35:00,120.13,120.17,120.02,120.08,18245.0,105.1265,105.1615,105.0302,105.0827,18245.0
2016-11-08 15:40:00,120.09,120.15,120.0,120.05,21708.0,105.0915,105.144,105.0127,105.0565,21708.0
2016-11-08 15:45:00,120.05,120.15,120.01,120.01,28018.0,105.0565,105.144,105.0215,105.0215,28018.0
2016-11-08 15:50:00,120.0,120.03,119.75,119.78,43254.0,105.0127,105.039,104.7939,104.8202,43254.0
2016-11-08 15:55:00,119.79,119.86,119.69,119.84,84617.0,104.8289,104.8902,104.7414,104.8727,84617.0
2016-11-09 09:30:00,115.88,117.84,114.66,117.48,325345.0,101.4073,103.1225,100.3397,102.8075,325345.0
2016-11-09 09:35:00,117.6,117.61,116.62,116.81,106027.0,102.9125,102.9212,102.0549,102.2211,106027.0
2016-11-09 09:40:00,116.79,117.03,116.5,116.79,182807.0,102.2036,102.4137,101.9499,102.2036,182807.0
2016-11-09 09:45:00,116.75,117.76,116.67,117.64,99039.0,102.1686,103.0525,102.0986,102.9475,99039.0
2016-11-09 09:50:00,117.64,118.0,117.61,117.87,152677.0,102.9475,103.2625,102.9212,103.1487,152677.0
2016-11-09 09:55:00,117.87,117.97,117.72,117.85,28215.0,103.1487,103.2363,103.0175,103.1312,28215.0
2016-11-09 10:00:00,117.8,117.85,117.03,117.25,60257.0,103.0875,103.1312,102.4137,102.6062,60257.0
2016-11-09 10:05:00,117.32,117.52,117.11,117.33,28333.0,102.6674,102.8425,102.4837,102.6762,28333.0
2016-11-09 10:10:00,117.31,117.35,116.85,117.1,57159.0,102.6587,102.6937,102.2561,102.4749,57159.0
2016-11-09 10:15:00,117.13,117.13,116.54,116.75,89293.0,102.5012,102.5012,101.9849,102.1686,89293.0
2016-11-09 10:20:00,116.75,116.89,116.38,116.41,58421.0,102.1686,102.2911,101.8448,101.8711,58421.0
2016-11-09 10:25:00,116.41,116.75,116.32,116.65,80397.0,101.8711,102.1686,101.7923,102.0811,80397.0
2016-11-09 10:30:00,116.65,116.85,116.58,116.75,71050.0,102.0811,102.2561,102.0199,102.1686,71050.0
2016-11-09 10:35:00,116.75,116.75,116.38,116.52,20549.0,102.1686,102.1686,101.8448,101.9674,20549.0
2016-11-09 10:40:00,116.53,116.55,116.08,116.14,32382.0,101.9761,101.9936,101.5823,101.6348,32382.0
2016-11-09 10:45:00,116.1,116.1,115.5,115.59,66752.0,101.5998,101.5998,101.0747,101.1535,66752.0
2016-11-09 10:50:00,115.57,115.92,115.54,115.91,54602.0,101.136,101.4423,101.1097,101.4335,54602.0
2016-11-09 10:55:00,115.92,116.19,115.84,116.13,35913.0,101.4423,101.6786,101.3723,101.6261,35913.0
2016-11-09 11:00:00,116.13,116.33,116.11,116.25,40319.0,101.6261,101.8011,101.6086,101.7311,40319.0
2016-11-09 11:05:00,116.25,116.31,116.07,116.1,32314.0,101.7311,101.7836,101.5736,101.5998,32314.0
2016-11-09 11:10:00,116.07,116.43,116.07,116.42,52146.0,101.5736,101.8886,101.5736,101.8798,52146.0
2016-11-09 11:15:00,116.39,116.52,116.33,116.48,38411.0,101.8536,101.9674,101.8011,101.9323,38411.0
2016-11-09 11:20:00,116.46,116.61,116.37,116.39,24504.0,101.9148,102.0461,101.8361,101.8536,24504.0
2016-11-09 11:25:00,116.38,116.63,116.38,116.54,99952.0,101.8448,102.0636,101.8448,101.9849,99952.0
2016-11-09 11:30:00,116.57,116.98,116.46,116.98,128863.0,102.0111,102.3699,101.9148,102.3699,128863.0
2016-11-09 11:35:00,116.99,117.31,116.96,117.08,36156.0,102.3787,102.6587,102.3524,102.4574,36156.0
2016-11-09 11:40:00,117.08,117.09,116.82,116.97,24371.0,102.4574,102.4662,102.2299,102.3612,24371.0
2016-11-09 11:45:00,116.96,117.18,116.69,117.16,64800.0,102.3524,102.5449,102.1161,102.5274,64800.0
2016-11-09 11:50:00,117.16,117.26,117.06,117.14,64921.0,102.5274,102.6149,102.4399,102.5099,64921.0
2016-11-09 11:55:00,117.14,117.19,116.99,117.1,56182.0,102.5099,102.5537,102.3787,102.4749,56182.0
2016-11-09 12:00:00,117.11,117.2,116.68,116.73,44102.0,102.4837,102.5624,102.1074,102.1511,44102.0
2016-11-09 12:05:00,116.7,116.7,116.06,116.16,93087.0,102.1249,102.1249,101.5648,101.6523,93087.0
2016-11-09 12:10:00,116.15,116.5,116.08,116.19,100467.0,101.6436,101.9499,101.5823,101.6786,100467.0
2016-11-09 12:15:00,116.18,116.55,116.17,116.51,103327.0,101.6698,101.9936,101.6611,101.9586,103327.0
2016-11-09 12:20:00,116.51,116.6,116.42,116.49,48877.0,101.9586,102.0374,101.8798,101.9411,48877.0
2016-11-09 12:25:00,116.5,116.53,116.41,116.53,38769.0,101.9499,101.9761,101.8711,101.9761,38769.0
2016-11-09 12:30:00,116.5,117.0,116.48,116.97,67685.0,101.9499,102.3874,101.9323,102.3612,67685.0
2016-11-09 12:35:00,117.0,117.2,117.0,117.08,40589.0,102.3874,102.5624,102.3874,102.4574,40589.0
2016-11-09 12:40:00,117.09,117.21,117.0,117.12,27458.0,102.4662,102.5712,102.3874,102.4924,27458.0
2016-11-09 12:45:00,117.1,117.33,117.1,117.21,24137.0,102.4749,102.6762,102.4749,102.5712,24137.0
2016-11-09 12:50:00,117.22,117.37,117.22,117.26,9785.0,102.5799,102.7112,102.5799,102.6149,9785.0
2016-11-09 12:55:00,117.32,117.72,117.25,117.62,53743.0,102.6674,103.0175,102.6062,102.93,53743.0
2016-11-09 13:00:00,117.56,117.81,117.48,117.81,43653.0,102.8775,103.0962,102.8075,103.0962,43653.0
2016-11-09 13:05:00,117.78,117.87,117.29,117.42,90678.0,103.07,103.1487,102.6412,102.7549,90678.0
2016-11-09 13:10:00,117.42,117.69,117.28,117.64,54892.0,102.7549,102.9912,102.6324,102.9475,54892.0
2016-11-09 13:15:00,117.65,117.74,117.42,117.51,29426.0,102.9562,103.035,102.7549,102.8337,29426.0
2016-11-09 13:20:00,117.51,117.51,117.02,117.06,20126.0,102.8337,102.8337,102.4049,102.4399,20126.0
2016-11-09 13:25:00,117.05,117.46,117.05,117.33,40524.0,102.4312,102.79,102.4312,102.6762,40524.0
2016-11-09 13:30:00,117.33,117.42,117.3,117.37,20699.0,102.6762,102.7549,102.6499,102.7112,20699.0
2016-11-09 13:35:00,117.37,117.5,116.87,116.87,63310.0,102.7112,102.825,102.2736,102.2736,63310.0
2016-11-09 13:40:00,116.89,117.19,116.8,117.19,74432.0,102.2911,102.5537,102.2124,102.5537,74432.0
2016-11-09 13:45:00,117.22,117.23,116.91,116.91,25829.0,102.5799,102.5887,102.3086,102.3086,25829.0
2016-11-09 13:50:00,116.92,117.19,116.92,117.05,23733.0,102.3174,102.5537,102.3174,102.4312,23733.0
2016-11-09 13:55:00,117.06,117.15,116.69,116.76,21852.0,102.4399,102.5187,102.1161,102.1774,21852.0
2016-11-09 14:00:00,116.74,116.81,116.35,116.35,87955.0,102.1599,102.2211,101.8186,101.8186,87955.0
2016-11-09 14:05:00,116.36,116.79,116.22,116.77,86333.0,101.8273,102.2036,101.7048,102.1861,86333.0
2016-11-09 14:10:00,116.77,116.93,116.32,116.56,71377.0,102.1861,102.3261,101.7923,102.0024,71377.0
2016-11-09 14:15:00,116.56,116.57,116.15,116.39,132172.0,102.0024,102.0111,101.6436,101.8536,132172.0
2016-11-09 14:20:00,116.39,116.79,116.36,116.79,41928.0,101.8536,102.2036,101.8273,102.2036,41928.0
2016-11-09 14:25:00,116.81,116.97,116.6,116.72,23244.0,102.2211,102.3612,102.0374,102.1424,23244.0
2016-11-09 14:30:00,116.75,116.99,116.75,116.96,19590.0,102.1686,102.3787,102.1686,102.3524,19590.0
2016-11-09 14:35:00,116.95,117.15,116.81,117.15,27960.0,102.3436,102.5187,102.2211,102.5187,27960.0
2016-11-09 14:40:00,117.17,117.24,116.96,117.07,36585.0,102.5362,102.5974,102.3524,102.4487,36585.0
2016-11-09 14:45:00,117.04,117.08,116.72,116.8,30089.0,102.4224,102.4574,102.1424,102.2124,30089.0
2016-11-09 14:50:00,116.82,116.84,116.54,116.59,34680.0,102.2299,102.2474,101.9849,102.0286,34680.0
2016-11-09 14:55:00,116.59,116.69,116.54,116.63,33705.0,102.0286,102.1161,101.9849,102.0636,33705.0
2016-11-09 15:00:00,116.65,116.88,116.65,116.86,41227.0,102.0811,102.2824,102.0811,102.2649,41227.0
2016-11-09 15:05:00,116.87,116.87,116.69,116.72,55883.0,102.2736,102.2736,102.1161,102.1424,55883.0
2016-11-09 15:10:00,116.72,116.98,116.72,116.96,41357.0,102.1424,102.3699,102.1424,102.3524,41357.0
2016-11-09 15:15:00,116.96,117.17,116.96,117.16,46593.0,102.3524,102.5362,102.3524,102.5274,46593.0
2016-11-09 15:20:00,117.17,117.4,117.11,117.39,51453.0,102.5362,102.7374,102.4837,102.7287,51453.0
2016-11-09 15:25:00,117.37,117.54,117.36,117.44,68892.0,102.7112,102.86,102.7024,102.7725,68892.0
2016-11-09 15:30:00,117.43,117.44,117.18,117.23,46692.0,102.7637,102.7725,102.5449,102.5887,46692.0
2016-11-09 15:35:00,117.22,117.4,117.22,117.26,48740.0,102.5799,102.7374,102.5799,102.6149,48740.0
2016-11-09 15:40:00,117.26,117.31,117.18,117.29,64027.0,102.6149,102.6587,102.5449,102.6412,64027.0
2016-11-09 15:45:00,117.3,117.33,117.09,117.2,86490.0,102.6499,102.6762,102.4662,102.5624,86490.0
2016-11-09 15:50:00,117.21,117.32,117.07,117.09,110568.0,102.5712,102.6674,102.4487,102.4662,110568.0
2016-11-09 15:55:00,117.1,117.3,117.04,117.17,215791.0,102.4749,102.6499,102.4224,102.5362,215791.0
2016-11-10 09:30:00,117.34,117.94,117.34,117.94,95092.0,102.6849,103.21,102.6849,103.21,95092.0
2016-11-10 09:35:00,117.94,118.11,117.63,118.06,35915.0,103.21,103.3588,102.9387,103.315,35915.0
2016-11-10 09:40:00,118.06,118.27,118.02,118.23,27320.0,103.315,103.4988,103.28,103.4638,27320.0
2016-11-10 09:45:00,118.22,118.66,118.16,118.66,24398.0,103.455,103.8401,103.4025,103.8401,24398.0
2016-11-10 09:50:00,118.7,118.7,118.29,118.53,19582.0,103.8751,103.8751,103.5163,103.7263,19582.0
2016-11-10 09:55:00,118.57,118.58,118.18,118.35,29493.0,103.7613,103.7701,103.42,103.5688,29493.0
2016-11-10 10:00:00,118.36,118.5,118.29,118.42,24003.0,103.5775,103.7001,103.5163,103.6301,24003.0
2016-11-10 10:05:00,118.4,118.56,118.36,118.43,35778.0,103.6126,103.7526,103.5775,103.6388,35778.0
2016-11-10 10:10:00,118.44,118.44,118.21,118.23,40686.0,103.6476,103.6476,103.4463,103.4638,40686.0
2016-11-10 10:15:00,118.22,118.48,118.22,118.3,74864.0,103.455,103.6826,103.455,103.525,74864.0
2016-11-10 10:20:00,118.31,118.45,118.24,118.29,61717.0,103.5338,103.6563,103.4725,103.5163,61717.0
2016-11-10 10:25:00,118.31,118.48,118.2,118.21,46704.0,103.5338,103.6826,103.4375,103.4463,46704.0
2016-11-10 10:30:00,118.21,118.32,117.48,117.6,60556.0,103.4463,103.5425,102.8075,102.9125,60556.0
2016-11-10 10:35:00,117.61,117.7,117.29,117.37,30413.0,102.9212,103.0,102.6412,102.7112,30413.0
2016-11-10 10:40:00,117.38,117.92,117.38,117.91,85054.0,102.7199,103.1925,102.7199,103.1838,85054.0
2016-11-10 10:45:00,117.92,118.3,117.81,117.83,27430.0,103.1925,103.525,103.0962,103.1137,27430.0
2016-11-10 10:50:00,117.89,118.04,117.76,117.8,20313.0,103.1662,103.2975,103.0525,103.0875,20313.0
2016-11-10 10:55:00,117.8,117.92,117.42,117.71,25704.0,103.0875,103.1925,102.7549,103.0087,25704.0
2016-11-10 11:00:00,117.64,118.11,117.55,117.72,66131.0,102.9475,103.3588,102.8687,103.0175,66131.0
2016-11-10 11:05:00,117.72,118.15,117.72,117.96,40658.0,103.0175,103.3938,103.0175,103.2275,40658.0
2016-11-10 11:10:00,117.93,118.47,117.83,118.45,48270.0,103.2013,103.6738,103.1137,103.6563,48270.0
2016-11-10 11:15:00,118.43,118.71,118.4,118.7,61304.0,103.6388,103.8838,103.6126,103.8751,61304.0
2016-11-10 11:20:00,118.69,119.24,118.69,119.21,61414.0,103.8663,104.3476,103.8663,104.3214,61414.0
2016-11-10 11:25:00,119.18,119.3,119.02,119.13,34152.0,104.2951,104.4001,104.1551,104.2514,34152.0
2016-11-10 11:30:00,119.14,119.18,118.95,119.07,30049.0,104.2601,104.2951,104.0939,104.1989,30049.0
2016-11-10 11:35:00,119.07,119.13,118.86,119.09,39042.0,104.1989,104.2514,104.0151,104.2164,39042.0
2016-11-10 11:40:00,119.06,119.55,118.98,119.55,37251.0,104.1901,104.6189,104.1201,104.6189,37251.0
2016-11-10 11:45:00,119.58,119.84,119.27,119.27,52567.0,104.6452,104.8727,104.3739,104.3739,52567.0
2016-11-10 11:50:00,119.27,119.51,119.27,119.32,47133.0,104.3739,104.5839,104.3739,104.4176,47133.0
2016-11-10 11:55:00,119.32,119.41,119.22,119.27,30225.0,104.4176,104.4964,104.3301,104.3739,30225.0
2016-11-10 12:00:00,119.27,119.63,119.23,119.63,50543.0,104.3739,104.6889,104.3389,104.6889,50543.0
2016-11-10 12:05:00,119.64,119.71,119.23,119.23,39396.0,104.6977,104.7589,104.3389,104.3389,39396.0
2016-11-10 12:10:00,119.22,119.61,119.2,119.61,24569.0,104.3301,104.6714,104.3126,104.6714,24569.0
2016-11-10 12:15:00,119.61,119.8,119.36,119.59,23392.0,104.6714,104.8377,104.4527,104.6539,23392.0
2016-11-10 12:20:00,119.59,119.74,119.42,119.74,22129.0,104.6539,104.7852,104.5052,104.7852,22129.0
2016-11-10 12:25:00,119.74,119.76,119.25,119.33,33773.0,104.7852,104.8027,104.3564,104.4264,33773.0
2016-11-10 12:30:00,119.35,119.43,119.15,119.15,48712.0,104.4439,104.5139,104.2689,104.2689,48712.0
2016-11-10 12:35:00,119.15,119.34,119.12,119.13,38474.0,104.2689,104.4352,104.2426,104.2514,38474.0
2016-11-10 12:40:00,119.14,120.0,118.81,119.19,99363.0,104.2601,105.0127,103.9713,104.3039,99363.0
2016-11-10 12:45:00,119.17,119.28,119.08,119.1,23246.0,104.2864,104.3826,104.2076,104.2251,23246.0
2016-11-10 12:50:00,119.12,119.43,119.1,119.25,34396.0,104.2426,104.5139,104.2251,104.3564,34396.0
2016-11-10 12:55:00,119.26,119.35,119.23,119.33,41301.0,104.3651,104.4439,104.3389,104.4264,41301.0
2016-11-10 13:00:00,119.34,119.42,119.14,119.24,29975.0,104.4352,104.5052,104.2601,104.3476,29975.0
2016-11-10 13:05:00,119.25,119.47,119.2,119.47,18723.0,104.3564,104.5489,104.3126,104.5489,18723.0
2016-11-10 13:10:00,119.48,119.76,119.44,119.75,46462.0,104.5577,104.8027,104.5227,104.7939,46462.0
2016-11-10 13:15:00,119.74,119.79,119.47,119.52,27387.0,104.7852,104.8289,104.5489,104.5927,27387.0
2016-11-10 13:20:00,119.55,119.65,119.44,119.45,29081.0,104.6189,104.7064,104.5227,104.5314,29081.0
2016-11-10 13:25:00,119.46,119.65,119.4,119.63,11274.0,104.5402,104.7064,104.4877,104.6889,11274.0
2016-11-10 13:30:00,119.63,119.71,119.53,119.57,14693.0,104.6889,104.7589,104.6014,104.6364,14693.0
2016-11-10 13:35:00,119.58,119.71,119.54,119.65,15644.0,104.6452,104.7589,104.6102,104.7064,15644.0
2016-11-10 13:40:00,119.66,119.84,119.61,119.69,20641.0,104.7152,104.8727,104.6714,104.7414,20641.0
2016-11-10 13:45:00,119.74,119.98,119.64,119.97,18527.0,104.7852,104.9952,104.6977,104.9865,18527.0
2016-11-10 13:50:00,119.96,120.11,119.89,120.11,58214.0,104.9777,105.109,104.9165,105.109,58214.0
2016-11-10 13:55:00,120.11,120.38,120.08,120.38,46721.0,105.109,105.3453,105.0827,105.3453,46721.0
2016-11-10 14:00:00,120.38,120.54,120.37,120.52,67394.0,105.3453,105.4853,105.3365,105.4678,67394.0
2016-11-10 14:05:00,120.52,120.67,120.48,120.56,65269.0,105.4678,105.599,105.4328,105.5028,65269.0
2016-11-10 14:10:00,120.54,120.67,120.48,120.51,36099.0,105.4853,105.599,105.4328,105.459,36099.0
2016-11-10 14:15:00,120.51,120.55,120.47,120.55,72333.0,105.459,105.494,105.424,105.494,72333.0
2016-11-10 14:20:00,120.54,120.6,120.49,120.58,35531.0,105.4853,105.5378,105.4415,105.5203,35531.0
2016-11-10 14:25:00,120.58,120.8,120.53,120.75,28112.0,105.5203,105.7128,105.4765,105.6691,28112.0
2016-11-10 14:30:00,120.74,120.77,120.45,120.5,64242.0,105.6603,105.6866,105.4065,105.4503,64242.0
2016-11-10 14:35:00,120.5,120.58,120.48,120.54,35631.0,105.4503,105.5203,105.4328,105.4853,35631.0
2016-11-10 14:40:00,120.56,120.68,120.56,120.63,31381.0,105.5028,105.6078,105.5028,105.564,31381.0
2016-11-10 14:45:00,120.62,120.71,120.54,120.61,40107.0,105.5553,105.634,105.4853,105.5465,40107.0
2016-11-10 14:50:00,120.61,120.63,120.48,120.5,39444.0,105.5465,105.564,105.4328,105.4503,39444.0
2016-11-10 14:55:00,120.52,120.59,120.46,120.59,26489.0,105.4678,105.529,105.4153,105.529,26489.0
2016-11-10 15:00:00,120.6,120.62,120.49,120.62,52374.0,105.5378,105.5553,105.4415,105.5553,52374.0
2016-11-10 15:05:00,120.63,120.63,120.47,120.53,55759.0,105.564,105.564,105.424,105.4765,55759.0
2016-11-10 15:10:00,120.53,120.53,120.45,120.51,64701.0,105.4765,105.4765,105.4065,105.459,64701.0
2016-11-10 15:15:00,120.51,120.52,120.39,120.44,31231.0,105.459,105.4678,105.354,105.3978,31231.0
2016-11-10 15:20:00,120.45,120.5,120.4,120.4,38434.0,105.4065,105.4503,105.3628,105.3628,38434.0
2016-11-10 15:25:00,120.4,120.51,120.3,120.45,41779.0,105.3628,105.459,105.2753,105.4065,41779.0
2016-11-10 15:30:00,120.44,120.46,120.17,120.2,55625.0,105.3978,105.4153,105.1615,105.1877,55625.0
2016-11-10 15:35:00,120.18,120.27,120.12,120.17,108938.0,105.1702,105.249,105.1177,105.1615,108938.0
2016-11-10 15:40:00,120.18,120.23,120.04,120.21,72174.0,105.1702,105.214,105.0477,105.1965,72174.0
2016-11-10 15:45:00,120.2,120.37,120.1,120.35,85232.0,105.1877,105.3365,105.1002,105.319,85232.0
2016-11-10 15:50:00,120.35,120.36,120.26,120.29,100286.0,105.319,105.3278,105.2402,105.2665,100286.0
2016-11-10 15:55:00,120.28,120.4,120.22,120.33,209765.0,105.2578,105.3628,105.2052,105.3015,209765.0
2016-11-11 09:30:00,119.66,120.22,119.27,119.72,63049.0,104.7152,105.2052,104.3739,104.7677,63049.0
2016-11-11 09:35:00,119.78,120.33,119.77,120.19,14742.0,104.8202,105.3015,104.8114,105.179,14742.0
2016-11-11 09:40:00,120.29,120.66,120.16,120.44,25340.0,105.2665,105.5903,105.1527,105.3978,25340.0
2016-11-11 09:45:00,120.5,120.52,120.3,120.45,16705.0,105.4503,105.4678,105.2753,105.4065,16705.0
2016-11-11 09:50:00,120.47,120.52,120.15,120.15,18094.0,105.424,105.4678,105.144,105.144,18094.0
2016-11-11 09:55:00,120.17,120.83,120.16,120.83,36662.0,105.1615,105.7391,105.1527,105.7391,36662.0
2016-11-11 10:00:00,120.77,120.88,120.52,120.56,42532.0,105.6866,105.7828,105.4678,105.5028,42532.0
2016-11-11 10:05:00,120.57,120.83,120.55,120.82,25678.0,105.5115,105.7391,105.494,105.7303,25678.0
2016-11-11 10:10:00,120.85,121.0,120.82,120.93,41503.0,105.7566,105.8878,105.7303,105.8266,41503.0
2016-11-11 10:15:00,120.95,120.96,120.57,120.57,40995.0,105.8441,105.8528,105.5115,105.5115,40995.0
2016-11-11 10:20:00,120.63,120.63,120.45,120.51,68015.0,105.564,105.564,105.4065,105.459,68015.0
2016-11-11 10:25:00,120.54,120.54,120.24,120.5,47025.0,105.4853,105.4853,105.2227,105.4503,47025.0
2016-11-11 10:30:00,120.51,120.56,120.41,120.51,35715.0,105.459,105.5028,105.3715,105.459,35715.0
2016-11-11 10:35:00,120.51,120.58,120.11,120.14,54995.0,105.459,105.5203,105.109,105.1352,54995.0
2016-11-11 10:40:00,120.11,120.15,119.99,120.13,74539.0,105.109,105.144,105.004,105.1265,74539.0
2016-11-11 10:45:00,120.19,120.24,120.04,120.08,28961.0,105.179,105.2227,105.0477,105.0827,28961.0
2016-11-11 10:50:00,120.09,120.12,119.97,120.06,29691.0,105.0915,105.1177,104.9865,105.0652,29691.0
2016-11-11 10:55:00,120.07,120.11,119.95,119.97,33240.0,105.074,105.109,104.969,104.9865,33240.0
2016-11-11 11:00:00,119.97,120.0,119.84,120.0,38222.0,104.9865,105.0127,104.8727,105.0127,38222.0
2016-11-11 11:05:00,120.01,120.04,119.92,119.93,25724.0,105.0215,105.0477,104.9427,104.9515,25724.0
2016-11-11 11:10:00,119.94,120.06,119.82,120.0,44527.0,104.9602,105.0652,104.8552,105.0127,44527.0
2016-11-11 11:15:00,120.0,120.04,119.99,120.02,48312.0,105.0127,105.0477,105.004,105.0302,48312.0
2016-11-11 11:20:00,120.01,120.2,119.97,120.18,52680.0,105.0215,105.1877,104.9865,105.1702,52680.0
2016-11-11 11:25:00,120.15,120.17,119.85,119.87,36792.0,105.144,105.1615,104.8815,104.899,36792.0
2016-11-11 11:30:00,119.89,119.96,119.74,119.74,30725.0,104.9165,104.9777,104.7852,104.7852,30725.0
2016-11-11 11:35:00,119.76,119.89,119.76,119.84,26119.0,104.8027,104.9165,104.8027,104.8727,26119.0
2016-11-11 11:40:00,119.84,119.9,119.78,119.85,36752.0,104.8727,104.9252,104.8202,104.8815,36752.0
2016-11-11 11:45:00,119.84,119.86,119.57,119.66,46148.0,104.8727,104.8902,104.6364,104.7152,46148.0
2016-11-11 11:50:00,119.67,119.91,119.67,119.9,10036.0,104.7239,104.934,104.7239,104.9252,10036.0
2016-11-11 11:55:00,119.9,120.04,119.89,119.91,27809.0,104.9252,105.0477,104.9165,104.934,27809.0
2016-11-11 12:00:00,119.9,120.04,119.88,119.88,26059.0,104.9252,105.0477,104.9077,104.9077,26059.0
2016-11-11 12:05:00,119.9,120.05,119.9,120.0,21577.0,104.9252,105.0565,104.9252,105.0127,21577.0
2016-11-11 12:10:00,120.0,120.06,119.94,119.99,9555.0,105.0127,105.0652,104.9602,105.004,9555.0
2016-11-11 12:15:00,119.98,120.07,119.98,120.0,30838.0,104.9952,105.074,104.9952,105.0127,30838.0
2016-11-11 12:20:00,120.02,120.06,119.96,119.98,21647.0,105.0302,105.0652,104.9777,104.9952,21647.0
2016-11-11 12:25:00,119.99,120.02,119.93,119.94,27834.0,105.004,105.0302,104.9515,104.9602,27834.0
2016-11-11 12:30:00,119.95,120.0,119.74,119.74,19020.0,104.969,105.0127,104.7852,104.7852,19020.0
2016-11-11 12:35:00,119.75,119.92,119.71,119.85,14561.0,104.7939,104.9427,104.7589,104.8815,14561.0
2016-11-11 12:40:00,119.86,119.92,119.72,119.72,10665.0,104.8902,104.9427,104.7677,104.7677,10665.0
2016-11-11 12:45:00,119.72,119.72,119.6,119.6,11352.0,104.7677,104.7677,104.6627,104.6627,11352.0
2016-11-11 12:50:00,119.62,119.63,119.45,119.48,19538.0,104.6802,104.6889,104.5314,104.5577,19538.0
2016-11-11 12:55:00,119.48,119.48,119.14,119.18,45479.0,104.5577,104.5577,104.2601,104.2951,45479.0
2016-11-11 13:00:00,119.18,119.43,119.17,119.43,32361.0,104.2951,104.5139,104.2864,104.5139,32361.0
2016-11-11 13:05:00,119.46,119.71,119.44,119.71,14863.0,104.5402,104.7589,104.5227,104.7589,14863.0
2016-11-11 13:10:00,119.7,119.75,119.65,119.65,10803.0,104.7502,104.7939,104.7064,104.7064,10803.0
2016-11-11 13:15:00,119.64,119.76,119.64,119.66,14743.0,104.6977,104.8027,104.6977,104.7152,14743.0
2016-11-11 13:20:00,119.64,119.77,119.62,119.75,6614.0,104.6977,104.8114,104.6802,104.7939,6614.0
2016-11-11 13:25:00,119.77,119.84,119.76,119.81,12051.0,104.8114,104.8727,104.8027,104.8465,12051.0
2016-11-11 13:30:00,119.79,119.88,119.69,119.73,8770.0,104.8289,104.9077,104.7414,104.7764,8770.0
2016-11-11 13:35:00,119.73,119.83,119.7,119.75,8691.0,104.7764,104.864,104.7502,104.7939,8691.0
2016-11-11 13:40:00,119.72,119.77,119.7,119.75,5113.0,104.7677,104.8114,104.7502,104.7939,5113.0
2016-11-11 13:45:00,119.74,119.79,119.68,119.71,9500.0,104.7852,104.8289,104.7327,104.7589,9500.0
2016-11-11 13:50:00,119.75,119.75,119.6,119.62,17930.0,104.7939,104.7939,104.6627,104.6802,17930.0
2016-11-11 13:55:00,119.61,119.63,119.42,119.47,15791.0,104.6714,104.6889,104.5052,104.5489,15791.0
2016-11-11 14:00:00,119.43,119.56,119.39,119.54,14132.0,104.5139,104.6277,104.4789,104.6102,14132.0
2016-11-11 14:05:00,119.53,119.56,119.49,119.56,9500.0,104.6014,104.6277,104.5664,104.6277,9500.0
2016-11-11 14:10:00,119.58,119.58,119.5,119.53,16328.0,104.6452,104.6452,104.5752,104.6014,16328.0
2016-11-11 14:15:00,119.52,119.55,119.47,119.55,18857.0,104.5927,104.6189,104.5489,104.6189,18857.0
2016-11-11 14:20:00,119.56,119.57,119.46,119.52,18204.0,104.6277,104.6364,104.5402,104.5927,18204.0
2016-11-11 14:25:00,119.53,119.53,119.41,119.41,33952.0,104.6014,104.6014,104.4964,104.4964,33952.0
2016-11-11 14:30:00,119.41,119.43,119.36,119.37,21478.0,104.4964,104.5139,104.4527,104.4614,21478.0
2016-11-11 14:35:00,119.37,119.41,119.16,119.17,32254.0,104.4614,104.4964,104.2776,104.2864,32254.0
2016-11-11 14:40:00,119.17,119.29,118.99,119.24,46920.0,104.2864,104.3914,104.1289,104.3476,46920.0
2016-11-11 14:45:00,119.25,119.25,119.09,119.13,25093.0,104.3564,104.3564,104.2164,104.2514,25093.0
2016-11-11 14:50:00,119.16,119.25,119.14,119.15,27529.0,104.2776,104.3564,104.2601,104.2689,27529.0
2016-11-11 14:55:00,119.16,119.19,118.97,118.97,32961.0,104.2776,104.3039,104.1114,104.1114,32961.0
2016-11-11 15:00:00,118.98,118.98,118.82,118.94,59443.0,104.1201,104.1201,103.9801,104.0851,59443.0
2016-11-11 15:05:00,118.94,118.95,118.86,118.87,34573.0,104.0851,104.0939,104.0151,104.0239,34573.0
2016-11-11 15:10:00,118.89,119.06,118.88,119.01,33562.0,104.0414,104.1901,104.0326,104.1464,33562.0
2016-11-11 15:15:00,119.0,119.01,118.72,118.75,56260.0,104.1376,104.1464,103.8926,103.9188,56260.0
2016-11-11 15:20:00,118.75,118.85,118.75,118.77,53527.0,103.9188,104.0063,103.9188,103.9363,53527.0
2016-11-11 15:25:00,118.77,118.83,118.71,118.75,40794.0,103.9363,103.9888,103.8838,103.9188,40794.0
2016-11-11 15:30:00,118.77,118.85,118.73,118.82,67670.0,103.9363,104.0063,103.9013,103.9801,67670.0
2016-11-11 15:35:00,118.82,118.89,118.73,118.88,50659.0,103.9801,104.0414,103.9013,104.0326,50659.0
2016-11-11 15:40:00,118.91,119.13,118.88,119.12,42347.0,104.0589,104.2514,104.0326,104.2426,42347.0
2016-11-11 15:45:00,119.13,119.28,119.13,119.2,54843.0,104.2514,104.3826,104.2514,104.3126,54843.0
2016-11-11 15:50:00,119.22,119.34,119.17,119.31,59020.0,104.3301,104.4352,104.2864,104.4089,59020.0
2016-11-11 15:55:00,119.32,119.34,119.1,119.18,163373.0,104.4176,104.4352,104.2251,104.2951,163373.0
2016-11-14 09:30:00,119.17,119.59,118.56,118.69,75800.0,104.2864,104.6539,103.7526,103.8663,75800.0
2016-11-14 09:35:00,118.73,118.83,118.34,118.81,35339.0,103.9013,103.9888,103.56,103.9713,35339.0
2016-11-14 09:40:00,118.81,118.81,118.3,118.35,27209.0,103.9713,103.9713,103.525,103.5688,27209.0
2016-11-14 09:45:00,118.35,118.46,118.18,118.25,31891.0,103.5688,103.6651,103.42,103.4813,31891.0
2016-11-14 09:50:00,118.24,118.28,117.92,117.99,40756.0,103.4725,103.5075,103.1925,103.2538,40756.0
2016-11-14 09:55:00,117.97,118.07,117.62,117.75,31568.0,103.2363,103.3238,102.93,103.0437,31568.0
2016-11-14 10:00:00,117.76,117.82,117.32,117.34,45730.0,103.0525,103.105,102.6674,102.6849,45730.0
2016-11-14 10:05:00,117.34,117.64,117.33,117.52,39463.0,102.6849,102.9475,102.6762,102.8425,39463.0
2016-11-14 10:10:00,117.51,117.52,117.3,117.48,41273.0,102.8337,102.8425,102.6499,102.8075,41273.0
2016-11-14 10:15:00,117.5,117.74,117.44,117.45,40071.0,102.825,103.035,102.7725,102.7812,40071.0
2016-11-14 10:20:00,117.49,117.6,117.4,117.6,22425.0,102.8162,102.9125,102.7374,102.9125,22425.0
2016-11-14 10:25:00,117.59,117.71,117.35,117.39,121879.0,102.9037,103.0087,102.6937,102.7287,121879.0
2016-11-14 10:30:00,117.42,117.42,116.85,116.9,36363.0,102.7549,102.7549,102.2561,102.2999,36363.0
2016-11-14 10:35:00,116.89,117.07,116.85,116.9,34076.0,102.2911,102.4487,102.2561,102.2999,34076.0
2016-11-14 10:40:00,116.9,116.93,116.83,116.92,12362.0,102.2999,102.3261,102.2386,102.3174,12362.0
2016-11-14 10:45:00,116.88,116.96,116.74,116.77,34432.0,102.2824,102.3524,102.1599,102.1861,34432.0
2016-11-14 10:50:00,116.74,116.88,116.66,116.84,14194.0,102.1599,102.2824,102.0899,102.2474,14194.0
2016-11-14 10:55:00,116.81,116.88,116.68,116.73,19957.0,102.2211,102.2824,102.1074,102.1511,19957.0
2016-11-14 11:00:00,116.74,116.74,116.62,116.66,10724.0,102.1599,102.1599,102.0549,102.0899,10724.0
2016-11-14 11:05:00,116.68,116.68,116.55,116.61,18834.0,102.1074,102.1074,101.9936,102.0461,18834.0
2016-11-14 11:10:00,116.59,116.82,116.58,116.71,28486.0,102.0286,102.2299,102.0199,102.1336,28486.0
2016-11-14 11:15:00,116.73,116.9,116.7,116.9,14680.0,102.1511,102.2999,102.1249,102.2999,14680.0
2016-11-14 11:20:00,116.87,116.89,116.62,116.66,39053.0,102.2736,102.2911,102.0549,102.0899,39053.0
2016-11-14 11:25:00,116.64,116.81,116.52,116.7,41867.0,102.0724,102.2211,101.9674,102.1249,41867.0
2016-11-14 11:30:00,116.73,116.79,116.57,116.6,38694.0,102.1511,102.2036,102.0111,102.0374,38694.0
2016-11-14 11:35:00,116.6,116.74,116.54,116.71,51759.0,102.0374,102.1599,101.9849,102.1336,51759.0
2016-11-14 11:40:00,116.72,116.76,116.52,116.53,26934.0,102.1424,102.1774,101.9674,101.9761,26934.0
2016-11-14 11:45:00,116.52,116.79,116.49,116.74,33079.0,101.9674,102.2036,101.9411,102.1599,33079.0
2016-11-14 11:50:00,116.75,116.81,116.65,116.76,19649.0,102.1686,102.2211,102.0811,102.1774,19649.0
2016-11-14 11:55:00,116.77,116.78,116.52,116.54,23904.0,102.1861,102.1949,101.9674,101.9849,23904.0
2016-11-14 12:00:00,116.56,116.63,116.52,116.53,14056.0,102.0024,102.0636,101.9674,101.9761,14056.0
2016-11-14 12:05:00,116.53,116.62,116.48,116.48,9360.0,101.9761,102.0549,101.9323,101.9323,9360.0
2016-11-14 12:10:00,116.51,116.51,116.34,116.42,13367.0,101.9586,101.9586,101.8098,101.8798,13367.0
2016-11-14 12:15:00,116.43,116.45,116.2,116.36,21005.0,101.8886,101.9061,101.6873,101.8273,21005.0
2016-11-14 12:20:00,116.33,116.38,116.27,116.35,26315.0,101.8011,101.8448,101.7486,101.8186,26315.0
2016-11-14 12:25:00,116.37,116.44,116.32,116.39,13261.0,101.8361,101.8973,101.7923,101.8536,13261.0
2016-11-14 12:30:00,116.36,116.47,116.35,116.38,21046.0,101.8273,101.9236,101.8186,101.8448,21046.0
2016-11-14 12:35:00,116.37,116.49,116.33,116.49,14480.0,101.8361,101.9411,101.8011,101.9411,14480.0
2016-11-14 12:40:00,116.52,116.57,116.48,116.52,14611.0,101.9674,102.0111,101.9323,101.9674,14611.0
2016-11-14 12:45:00,116.51,116.59,116.5,116.52,10416.0,101.9586,102.0286,101.9499,101.9674,10416.0
2016-11-14 12:50:00,116.52,116.65,116.52,116.57,7977.0,101.9674,102.0811,101.9674,102.0111,7977.0
2016-11-14 12:55:00,116.58,116.58,116.39,116.41,35870.0,102.0199,102.0199,101.8536,101.8711,35870.0
2016-11-14 13:00:00,116.43,116.55,116.42,116.55,35279.0,101.8886,101.9936,101.8798,101.9936,35279.0
2016-11-14 13:05:00,116.55,116.73,116.54,116.72,18823.0,101.9936,102.1511,101.9849,102.1424,18823.0
2016-11-14 13:10:00,116.73,116.73,116.65,116.69,8785.0,102.1511,102.1511,102.0811,102.1161,8785.0
2016-11-14 13:15:00,116.72,116.73,116.61,116.63,14538.0,102.1424,102.1511,102.0461,102.0636,14538.0
2016-11-14 13:20:00,116.64,116.67,116.61,116.63,14559.0,102.0724,102.0986,102.0461,102.0636,14559.0
2016-11-14 13:25:00,116.61,116.64,116.52,116.63,26268.0,102.0461,102.0724,101.9674,102.0636,26268.0
2016-11-14 13:30:00,116.65,116.86,116.65,116.75,20311.0,102.0811,102.2649,102.0811,102.1686,20311.0
2016-11-14 13:35:00,116.76,116.81,116.74,116.75,10131.0,102.1774,102.2211,102.1599,102.1686,10131.0
2016-11-14 13:40:00,116.74,116.74,116.6,116.71,41982.0,102.1599,102.1599,102.0374,102.1336,41982.0
2016-11-14 13:45:00,116.71,116.84,116.7,116.79,49258.0,102.1336,102.2474,102.1249,102.2036,49258.0
2016-11-14 13:50:00,116.79,117.05,116.79,117.01,79914.0,102.2036,102.4312,102.2036,102.3962,79914.0
2016-11-14 13:55:00,116.99,117.05,116.94,116.97,63000.0,102.3787,102.4312,102.3349,102.3612,63000.0
2016-11-14 14:00:00,116.96,117.08,116.91,117.03,42669.0,102.3524,102.4574,102.3086,102.4137,42669.0
2016-11-14 14:05:00,117.02,117.13,117.01,117.07,15090.0,102.4049,102.5012,102.3962,102.4487,15090.0
2016-11-14 14:10:00,117.08,117.09,116.92,117.07,16354.0,102.4574,102.4662,102.3174,102.4487,16354.0
2016-11-14 14:15:00,117.08,117.12,117.01,117.02,29228.0,102.4574,102.4924,102.3962,102.4049,29228.0
2016-11-14 14:20:00,117.02,117.19,116.96,117.13,13669.0,102.4049,102.5537,102.3524,102.5012,13669.0
2016-11-14 14:25:00,117.15,117.15,117.05,117.07,10608.0,102.5187,102.5187,102.4312,102.4487,10608.0
2016-11-14 14:30:00,117.07,117.08,116.95,116.98,13848.0,102.4487,102.4574,102.3436,102.3699,13848.0
2016-11-14 14:35:00,116.96,116.99,116.91,116.97,21655.0,102.3524,102.3787,102.3086,102.3612,21655.0
2016-11-14 14:40:00,116.95,117.05,116.95,116.96,39032.0,102.3436,102.4312,102.3436,102.3524,39032.0
2016-11-14 14:45:00,116.98,117.25,116.96,117.22,11528.0,102.3699,102.6062,102.3524,102.5799,11528.0
2016-11-14 14:50:00,117.25,117.34,117.19,117.21,14291.0,102.6062,102.6849,102.5537,102.5712,14291.0
2016-11-14 14:55:00,117.24,117.47,117.23,117.47,9218.0,102.5974,102.7987,102.5887,102.7987,9218.0
2016-11-14 15:00:00,117.45,117.45,117.29,117.42,16605.0,102.7812,102.7812,102.6412,102.7549,16605.0
2016-11-14 15:05:00,117.41,117.41,117.37,117.39,11930.0,102.7462,102.7462,102.7112,102.7287,11930.0
2016-11-14 15:10:00,117.39,117.48,117.38,117.44,23355.0,102.7287,102.8075,102.7199,102.7725,23355.0
2016-11-14 15:15:00,117.45,117.56,117.44,117.56,19784.0,102.7812,102.8775,102.7725,102.8775,19784.0
2016-11-14 15:20:00,117.55,117.62,117.49,117.6,31176.0,102.8687,102.93,102.8162,102.9125,31176.0
2016-11-14 15:25:00,117.6,117.67,117.57,117.65,26304.0,102.9125,102.9737,102.8862,102.9562,26304.0
2016-11-14 15:30:00,117.63,117.77,117.62,117.76,23832.0,102.9387,103.0612,102.93,103.0525,23832.0
2016-11-14 15:35:00,117.76,117.78,117.69,117.71,68832.0,103.0525,103.07,102.9912,103.0087,68832.0
2016-11-14 15:40:00,117.71,117.73,117.43,117.5,62155.0,103.0087,103.0262,102.7637,102.825,62155.0
2016-11-14 15:45:00,117.47,117.53,117.4,117.47,42546.0,102.7987,102.8512,102.7374,102.7987,42546.0
2016-11-14 15:50:00,117.48,117.61,117.46,117.57,75077.0,102.8075,102.9212,102.79,102.8862,75077.0
2016-11-14 15:55:00,117.56,117.56,117.3,117.33,212702.0,102.8775,102.8775,102.6499,102.6762,212702.0
2016-11-15 09:30:00,117.42,117.84,117.42,117.56,61688.0,102.7549,103.1225,102.7549,102.8775,61688.0
2016-11-15 09:35:00,117.56,117.7,117.45,117.64,22794.0,102.8775,103.0,102.7812,102.9475,22794.0
2016-11-15 09:40:00,117.65,117.68,117.36,117.38,25925.0,102.9562,102.9825,102.7024,102.7199,25925.0
2016-11-15 09:45:00,117.39,117.5,116.8,116.8,58447.0,102.7287,102.825,102.2124,102.2124,58447.0
2016-11-15 09:50:00,116.83,116.93,116.5,116.53,46873.0,102.2386,102.3261,101.9499,101.9761,46873.0
2016-11-15 09:55:00,116.5,116.9,116.5,116.9,22312.0,101.9499,102.2999,101.9499,102.2999,22312.0
2016-11-15 10:00:00,116.91,116.98,116.57,116.57,20865.0,102.3086,102.3699,102.0111,102.0111,20865.0
2016-11-15 10:05:00,116.57,116.63,116.35,116.5,28347.0,102.0111,102.0636,101.8186,101.9499,28347.0
2016-11-15 10:10:00,116.5,116.65,116.21,116.33,64019.0,101.9499,102.0811,101.6961,101.8011,64019.0
2016-11-15 10:15:00,116.32,116.35,116.19,116.26,54174.0,101.7923,101.8186,101.6786,101.7398,54174.0
2016-11-15 10:20:00,116.28,116.51,116.26,116.38,42619.0,101.7573,101.9586,101.7398,101.8448,42619.0
2016-11-15 10:25:00,116.35,116.81,116.34,116.77,47929.0,101.8186,102.2211,101.8098,102.1861,47929.0
2016-11-15 10:30:00,116.78,116.92,116.49,116.65,97222.0,102.1949,102.3174,101.9411,102.0811,97222.0
2016-11-15 10:35:00,116.64,116.64,116.47,116.53,63054.0,102.0724,102.0724,101.9236,101.9761,63054.0
2016-11-15 10:40:00,116.54,116.58,116.51,116.58,17532.0,101.9849,102.0199,101.9586,102.0199,17532.0
2016-11-15 10:45:00,116.58,116.59,116.19,116.26,37134.0,102.0199,102.0286,101.6786,101.7398,37134.0
2016-11-15 10:50:00,116.26,116.34,116.15,116.2,58642.0,101.7398,101.8098,101.6436,101.6873,58642.0
2016-11-15 10:55:00,116.22,116.48,116.21,116.45,37798.0,101.7048,101.9323,101.6961,101.9061,37798.0
2016-11-15 11:00:00,116.46,116.46,116.17,116.32,23832.0,101.9148,101.9148,101.6611,101.7923,23832.0
2016-11-15 11:05:00,116.3,116.46,116.18,116.21,31427.0,101.7748,101.9148,101.6698,101.6961,31427.0
2016-11-15 11:10:00,116.22,116.3,116.13,116.17,27076.0,101.7048,101.7748,101.6261,101.6611,27076.0
2016-11-15 11:15:00,116.17,116.41,116.16,116.36,39771.0,101.6611,101.8711,101.6523,101.8273,39771.0
2016-11-15 11:20:00,116.38,116.47,116.34,116.39,27963.0,101.8448,101.9236,101.8098,101.8536,27963.0
2016-11-15 11:25:00,116.38,116.44,116.27,116.28,39725.0,101.8448,101.8973,101.7486,101.7573,39725.0
2016-11-15 11:30:00,116.28,116.34,116.24,116.31,29220.0,101.7573,101.8098,101.7223,101.7836,29220.0
2016-11-15 11:35:00,116.31,116.36,116.27,116.32,27417.0,101.7836,101.8273,101.7486,101.7923,27417.0
2016-11-15 11:40:00,116.33,116.37,116.23,116.23,30816.0,101.8011,101.8361,101.7136,101.7136,30816.0
2016-11-15 11:45:00,116.23,116.28,116.13,116.18,15602.0,101.7136,101.7573,101.6261,101.6698,15602.0
2016-11-15 11:50:00,116.18,116.29,116.14,116.28,17998.0,101.6698,101.7661,101.6348,101.7573,17998.0
2016-11-15 11:55:00,116.29,116.3,116.08,116.09,36077.0,101.7661,101.7748,101.5823,101.5911,36077.0
2016-11-15 12:00:00,116.09,116.09,115.82,115.84,40343.0,101.5911,101.5911,101.3548,101.3723,40343.0
2016-11-15 12:05:00,115.84,116.17,115.84,116.12,19645.0,101.3723,101.6611,101.3723,101.6173,19645.0
2016-11-15 12:10:00,116.14,116.21,116.1,116.14,11555.0,101.6348,101.6961,101.5998,101.6348,11555.0
2016-11-15 12:15:00,116.16,116.18,116.09,116.1,13200.0,101.6523,101.6698,101.5911,101.5998,13200.0
2016-11-15 12:20:00,116.12,116.15,115.91,115.93,24442.0,101.6173,101.6436,101.4335,101.451,24442.0
2016-11-15 12:25:00,115.93,115.99,115.92,115.95,12595.0,101.451,101.5035,101.4423,101.4685,12595.0
2016-11-15 12:30:00,115.94,115.99,115.93,115.96,15365.0,101.4598,101.5035,101.451,101.4773,15365.0
2016-11-15 12:35:00,115.96,115.96,115.8,115.86,24391.0,101.4773,101.4773,101.3373,101.3898,24391.0
2016-11-15 12:40:00,115.85,115.86,115.68,115.69,23981.0,101.381,101.3898,101.2323,101.241,23981.0
2016-11-15 12:45:00,115.68,115.68,115.49,115.53,36444.0,101.2323,101.2323,101.066,101.101,36444.0
2016-11-15 12:50:00,115.55,115.56,115.5,115.55,15587.0,101.1185,101.1273,101.0747,101.1185,15587.0
2016-11-15 12:55:00,115.54,115.63,115.51,115.57,19373.0,101.1097,101.1885,101.0835,101.136,19373.0
2016-11-15 13:00:00,115.54,115.61,115.5,115.51,19965.0,101.1097,101.171,101.0747,101.0835,19965.0
2016-11-15 13:05:00,115.51,115.54,115.42,115.45,26011.0,101.0835,101.1097,101.0047,101.031,26011.0
2016-11-15 13:10:00,115.43,115.46,115.38,115.45,22212.0,101.0135,101.0397,100.9697,101.031,22212.0
2016-11-15 13:15:00,115.46,115.7,115.45,115.7,20439.0,101.0397,101.2498,101.031,101.2498,20439.0
2016-11-15 13:20:00,115.72,115.78,115.65,115.77,7808.0,101.2673,101.3198,101.206,101.311,7808.0
2016-11-15 13:25:00,115.79,115.92,115.77,115.83,13377.0,101.3285,101.4423,101.311,101.3635,13377.0
2016-11-15 13:30:00,115.84,116.0,115.82,115.93,20739.0,101.3723,101.5123,101.3548,101.451,20739.0
2016-11-15 13:35:00,115.96,116.01,115.88,115.99,13146.0,101.4773,101.521,101.4073,101.5035,13146.0
2016-11-15 13:40:00,115.98,116.05,115.95,116.05,7700.0,101.4948,101.5561,101.4685,101.5561,7700.0
2016-11-15 13:45:00,116.06,116.24,115.96,115.96,98793.0,101.5648,101.7223,101.4773,101.4773,98793.0
2016-11-15 13:50:00,116.0,116.05,115.91,115.92,11581.0,101.5123,101.5561,101.4335,101.4423,11581.0
2016-11-15 13:55:00,115.94,115.96,115.89,115.89,7930.0,101.4598,101.4773,101.416,101.416,7930.0
2016-11-15 14:00:00,115.89,115.97,115.84,115.86,23191.0,101.416,101.486,101.3723,101.3898,23191.0
2016-11-15 14:05:00,115.86,115.95,115.76,115.95,21780.0,101.3898,101.4685,101.3023,101.4685,21780.0
2016-11-15 14:10:00,115.96,116.02,115.92,115.96,21079.0,101.4773,101.5298,101.4423,101.4773,21079.0
2016-11-15 14:15:00,115.98,116.07,115.96,116.01,15668.0,101.4948,101.5736,101.4773,101.521,15668.0
2016-11-15 14:20:00,116.01,116.01,115.9,115.93,19761.0,101.521,101.521,101.4248,101.451,19761.0
2016-11-15 14:25:00,115.93,116.03,115.93,116.0,13535.0,101.451,101.5386,101.451,101.5123,13535.0
2016-11-15 14:30:00,116.0,116.13,115.98,115.98,22908.0,101.5123,101.6261,101.4948,101.4948,22908.0
2016-11-15 14:35:00,115.98,116.09,115.96,116.06,61053.0,101.4948,101.5911,101.4773,101.5648,61053.0
2016-11-15 14:40:00,116.06,116.09,115.95,116.0,30388.0,101.5648,101.5911,101.4685,101.5123,30388.0
2016-11-15 14:45:00,116.0,116.03,115.99,116.02,14773.0,101.5123,101.5386,101.5035,101.5298,14773.0
2016-11-15 14:50:00,116.03,116.19,116.01,116.18,25459.0,101.5386,101.6786,101.521,101.6698,25459.0
2016-11-15 14:55:00,116.18,116.19,115.92,115.95,36724.0,101.6698,101.6786,101.4423,101.4685,36724.0
2016-11-15 15:00:00,115.95,116.06,115.94,115.98,25287.0,101.4685,101.5648,101.4598,101.4948,25287.0
2016-11-15 15:05:00,116.0,116.06,115.93,116.01,25131.0,101.5123,101.5648,101.451,101.521,25131.0
2016-11-15 15:10:00,116.03,116.06,115.99,116.06,16928.0,101.5386,101.5648,101.5035,101.5648,16928.0
2016-11-15 15:15:00,116.06,116.08,115.99,116.04,25018.0,101.5648,101.5823,101.5035,101.5473,25018.0
2016-11-15 15:20:00,116.05,116.21,116.04,116.15,19389.0,101.5561,101.6961,101.5473,101.6436,19389.0
2016-11-15 15:25:00,116.15,116.29,116.08,116.08,38179.0,101.6436,101.7661,101.5823,101.5823,38179.0
2016-11-15 15:30:00,116.08,116.1,115.93,115.94,51290.0,101.5823,101.5998,101.451,101.4598,51290.0
2016-11-15 15:35:00,115.95,116.04,115.9,116.02,61813.0,101.4685,101.5473,101.4248,101.5298,61813.0
2016-11-15 15:40:00,116.02,116.05,115.96,115.96,44875.0,101.5298,101.5561,101.4773,101.4773,44875.0
2016-11-15 15:45:00,115.97,116.06,115.96,116.0,78053.0,101.486,101.5648,101.4773,101.5123,78053.0
2016-11-15 15:50:00,116.0,116.03,115.98,116.01,66944.0,101.5123,101.5386,101.4948,101.521,66944.0
2016-11-15 15:55:00,116.02,116.02,115.92,116.01,132579.0,101.5298,101.5298,101.4423,101.521,132579.0
2016-11-16 09:30:00,116.19,116.69,115.76,115.99,65519.0,101.6786,102.1161,101.3023,101.5035,65519.0
2016-11-16 09:35:00,115.94,116.69,115.93,116.59,69758.0,101.4598,102.1161,101.451,102.0286,69758.0
2016-11-16 09:40:00,116.65,117.13,116.61,116.92,39269.0,102.0811,102.5012,102.0461,102.3174,39269.0
2016-11-16 09:45:00,117.01,117.43,117.01,117.36,45892.0,102.3962,102.7637,102.3962,102.7024,45892.0
2016-11-16 09:50:00,117.33,117.4,117.13,117.3,20520.0,102.6762,102.7374,102.5012,102.6499,20520.0
2016-11-16 09:55:00,117.24,117.24,116.78,116.78,13435.0,102.5974,102.5974,102.1949,102.1949,13435.0
2016-11-16 10:00:00,116.81,117.32,116.69,117.31,27226.0,102.2211,102.6674,102.1161,102.6587,27226.0
2016-11-16 10:05:00,117.32,117.35,117.16,117.28,39040.0,102.6674,102.6937,102.5274,102.6324,39040.0
2016-11-16 10:10:00,117.3,117.49,117.29,117.49,25025.0,102.6499,102.8162,102.6412,102.8162,25025.0
2016-11-16 10:15:00,117.46,117.68,117.46,117.64,26243.0,102.79,102.9825,102.79,102.9475,26243.0
2016-11-16 10:20:00,117.61,117.81,117.57,117.75,22836.0,102.9212,103.0962,102.8862,103.0437,22836.0
2016-11-16 10:25:00,117.75,117.91,117.71,117.86,14224.0,103.0437,103.1838,103.0087,103.14,14224.0
2016-11-16 10:30:00,117.88,118.0,117.77,117.98,17205.0,103.1575,103.2625,103.0612,103.245,17205.0
2016-11-16 10:35:00,117.99,118.03,117.55,117.58,23285.0,103.2538,103.2888,102.8687,102.895,23285.0
2016-11-16 10:40:00,117.64,117.66,117.49,117.53,13901.0,102.9475,102.965,102.8162,102.8512,13901.0
2016-11-16 10:45:00,117.52,117.89,117.47,117.89,21475.0,102.8425,103.1662,102.7987,103.1662,21475.0
2016-11-16 10:50:00,117.87,117.97,117.86,117.94,17015.0,103.1487,103.2363,103.14,103.21,17015.0
2016-11-16 10:55:00,117.93,118.03,117.64,117.72,39314.0,103.2013,103.2888,102.9475,103.0175,39314.0
2016-11-16 11:00:00,117.69,117.71,117.44,117.49,19634.0,102.9912,103.0087,102.7725,102.8162,19634.0
2016-11-16 11:05:00,117.48,117.62,117.48,117.58,20869.0,102.8075,102.93,102.8075,102.895,20869.0
2016-11-16 11:10:00,117.58,117.58,117.49,117.55,43013.0,102.895,102.895,102.8162,102.8687,43013.0
2016-11-16 11:15:00,117.53,117.56,117.35,117.37,32427.0,102.8512,102.8775,102.6937,102.7112,32427.0
2016-11-16 11:20:00,117.41,117.47,117.38,117.4,15765.0,102.7462,102.7987,102.7199,102.7374,15765.0
2016-11-16 11:25:00,117.41,117.42,117.28,117.41,22625.0,102.7462,102.7549,102.6324,102.7462,22625.0
2016-11-16 11:30:00,117.42,117.49,117.41,117.47,12801.0,102.7549,102.8162,102.7462,102.7987,12801.0
2016-11-16 11:35:00,117.48,117.49,117.29,117.32,14179.0,102.8075,102.8162,102.6412,102.6674,14179.0
2016-11-16 11:40:00,117.33,117.4,117.24,117.24,9920.0,102.6762,102.7374,102.5974,102.5974,9920.0
2016-11-16 11:45:00,117.22,117.26,117.0,117.05,21329.0,102.5799,102.6149,102.3874,102.4312,21329.0
2016-11-16 11:50:00,117.09,117.1,117.0,117.09,10000.0,102.4662,102.4749,102.3874,102.4662,10000.0
2016-11-16 11:55:00,117.1,117.1,116.94,116.97,16291.0,102.4749,102.4749,102.3349,102.3612,16291.0
2016-11-16 12:00:00,116.97,117.0,116.9,116.96,13928.0,102.3612,102.3874,102.2999,102.3524,13928.0
2016-11-16 12:05:00,116.95,117.06,116.94,117.06,11017.0,102.3436,102.4399,102.3349,102.4399,11017.0
2016-11-16 12:10:00,117.08,117.1,117.04,117.08,15057.0,102.4574,102.4749,102.4224,102.4574,15057.0
2016-11-16 12:15:00,117.08,117.16,117.07,117.11,11557.0,102.4574,102.5274,102.4487,102.4837,11557.0
2016-11-16 12:20:00,117.11,117.2,117.11,117.18,5503.0,102.4837,102.5624,102.4837,102.5449,5503.0
2016-11-16 12:25:00,117.17,117.2,117.16,117.19,12270.0,102.5362,102.5624,102.5274,102.5537,12270.0
2016-11-16 12:30:00,117.2,117.25,117.17,117.25,33298.0,102.5624,102.6062,102.5362,102.6062,33298.0
2016-11-16 12:35:00,117.25,117.3,117.17,117.27,10375.0,102.6062,102.6499,102.5362,102.6237,10375.0
2016-11-16 12:40:00,117.24,117.28,117.23,117.25,6863.0,102.5974,102.6324,102.5887,102.6062,6863.0
2016-11-16 12:45:00,117.23,117.3,117.2,117.3,5610.0,102.5887,102.6499,102.5624,102.6499,5610.0
2016-11-16 12:50:00,117.3,117.3,117.23,117.3,13060.0,102.6499,102.6499,102.5887,102.6499,13060.0
2016-11-16 12:55:00,117.3,117.34,117.28,117.3,12208.0,102.6499,102.6849,102.6324,102.6499,12208.0
2016-11-16 13:00:00,117.3,117.35,117.27,117.31,11401.0,102.6499,102.6937,102.6237,102.6587,11401.0
2016-11-16 13:05:00,117.28,117.28,117.15,117.18,7533.0,102.6324,102.6324,102.5187,102.5449,7533.0
2016-11-16 13:10:00,117.17,117.2,117.09,117.1,11738.0,102.5362,102.5624,102.4662,102.4749,11738.0
2016-11-16 13:15:00,117.1,117.1,117.0,117.01,14334.0,102.4749,102.4749,102.3874,102.3962,14334.0
2016-11-16 13:20:00,117.0,117.18,117.0,117.13,45279.0,102.3874,102.5449,102.3874,102.5012,45279.0
2016-11-16 13:25:00,117.13,117.16,117.04,117.07,50799.0,102.5012,102.5274,102.4224,102.4487,50799.0
2016-11-16 13:30:00,117.07,117.11,117.03,117.06,66370.0,102.4487,102.4837,102.4137,102.4399,66370.0
2016-11-16 13:35:00,117.06,117.2,117.06,117.19,61238.0,102.4399,102.5624,102.4399,102.5537,61238.0
2016-11-16 13:40:00,117.18,117.19,117.09,117.13,14804.0,102.5449,102.5537,102.4662,102.5012,14804.0
2016-11-16 13:45:00,117.17,117.22,117.11,117.12,15730.0,102.5362,102.5799,102.4837,102.4924,15730.0
2016-11-16 13:50:00,117.13,117.19,117.1,117.17,9792.0,102.5012,102.5537,102.4749,102.5362,9792.0
2016-11-16 13:55:00,117.18,117.28,117.17,117.23,12848.0,102.5449,102.6324,102.5362,102.5887,12848.0
2016-11-16 14:00:00,117.23,117.36,117.19,117.36,9849.0,102.5887,102.7024,102.5537,102.7024,9849.0
2016-11-16 14:05:00,117.36,117.45,117.32,117.43,10147.0,102.7024,102.7812,102.6674,102.7637,10147.0
2016-11-16 14:10:00,117.44,117.44,117.36,117.37,16953.0,102.7725,102.7725,102.7024,102.7112,16953.0
2016-11-16 14:15:00,117.36,117.41,117.29,117.4,9742.0,102.7024,102.7462,102.6412,102.7374,9742.0
2016-11-16 14:20:00,117.39,117.46,117.35,117.36,7781.0,102.7287,102.79,102.6937,102.7024,7781.0
2016-11-16 14:25:00,117.36,117.39,117.35,117.36,9245.0,102.7024,102.7287,102.6937,102.7024,9245.0
2016-11-16 14:30:00,117.35,117.37,117.3,117.34,10745.0,102.6937,102.7112,102.6499,102.6849,10745.0
2016-11-16 14:35:00,117.33,117.34,117.28,117.34,8250.0,102.6762,102.6849,102.6324,102.6849,8250.0
2016-11-16 14:40:00,117.34,117.42,117.28,117.28,10858.0,102.6849,102.7549,102.6324,102.6324,10858.0
2016-11-16 14:45:00,117.29,117.4,117.28,117.38,9093.0,102.6412,102.7374,102.6324,102.7199,9093.0
2016-11-16 14:50:00,117.41,117.42,117.32,117.39,22833.0,102.7462,102.7549,102.6674,102.7287,22833.0
2016-11-16 14:55:00,117.39,117.46,117.39,117.41,12942.0,102.7287,102.79,102.7287,102.7462,12942.0
2016-11-16 15:00:00,117.41,117.49,117.4,117.42,8815.0,102.7462,102.8162,102.7374,102.7549,8815.0
2016-11-16 15:05:00,117.43,117.49,117.41,117.41,13366.0,102.7637,102.8162,102.7462,102.7462,13366.0
2016-11-16 15:10:00,117.41,117.41,117.33,117.33,22142.0,102.7462,102.7462,102.6762,102.6762,22142.0
2016-11-16 15:15:00,117.33,117.33,117.26,117.31,19831.0,102.6762,102.6762,102.6149,102.6587,19831.0
2016-11-16 15:20:00,117.31,117.31,117.23,117.27,56784.0,102.6587,102.6587,102.5887,102.6237,56784.0
2016-11-16 15:25:00,117.26,117.27,117.15,117.18,22381.0,102.6149,102.6237,102.5187,102.5449,22381.0
2016-11-16 15:30:00,117.18,117.22,117.16,117.19,21788.0,102.5449,102.5799,102.5274,102.5537,21788.0
2016-11-16 15:35:00,117.18,117.21,117.13,117.16,26243.0,102.5449,102.5712,102.5012,102.5274,26243.0
2016-11-16 15:40:00,117.16,117.22,117.16,117.17,41573.0,102.5274,102.5799,102.5274,102.5362,41573.0
2016-11-16 15:45:00,117.16,117.23,117.16,117.19,27925.0,102.5274,102.5887,102.5274,102.5537,27925.0
2016-11-16 15:50:00,117.19,117.23,117.15,117.23,28272.0,102.5537,102.5887,102.5187,102.5887,28272.0
2016-11-16 15:55:00,117.23,117.34,117.21,117.29,69743.0,102.5887,102.6849,102.5712,102.6412,69743.0
2016-11-17 09:30:00,117.32,117.89,117.21,117.89,37616.0,102.6674,103.1662,102.5712,103.1662,37616.0
2016-11-17 09:35:00,117.89,117.96,117.45,117.92,9081.0,103.1662,103.2275,102.7812,103.1925,9081.0
2016-11-17 09:40:00,117.92,117.95,117.59,117.72,15006.0,103.1925,103.2188,102.9037,103.0175,15006.0
2016-11-17 09:45:00,117.85,118.22,117.82,118.09,11063.0,103.1312,103.455,103.105,103.3413,11063.0
2016-11-17 09:50:00,118.1,118.1,117.89,117.99,10073.0,103.35,103.35,103.1662,103.2538,10073.0
2016-11-17 09:55:00,117.96,118.12,117.88,118.03,7469.0,103.2275,103.3675,103.1575,103.2888,7469.0
2016-11-17 10:00:00,118.06,118.1,117.92,118.06,8696.0,103.315,103.35,103.1925,103.315,8696.0
2016-11-17 10:05:00,118.06,118.07,117.87,117.87,9004.0,103.315,103.3238,103.1487,103.1487,9004.0
2016-11-17 10:10:00,117.93,117.93,117.61,117.64,6552.0,103.2013,103.2013,102.9212,102.9475,6552.0
2016-11-17 10:15:00,117.64,117.68,117.55,117.55,9140.0,102.9475,102.9825,102.8687,102.8687,9140.0
2016-11-17 10:20:00,117.65,117.65,117.46,117.53,6252.0,102.9562,102.9562,102.79,102.8512,6252.0
2016-11-17 10:25:00,117.53,117.53,117.41,117.48,4593.0,102.8512,102.8512,102.7462,102.8075,4593.0
2016-11-17 10:30:00,117.48,117.66,117.45,117.65,7254.0,102.8075,102.965,102.7812,102.9562,7254.0
2016-11-17 10:35:00,117.64,117.72,117.59,117.64,10135.0,102.9475,103.0175,102.9037,102.9475,10135.0
2016-11-17 10:40:00,117.65,117.65,117.51,117.65,13195.0,102.9562,102.9562,102.8337,102.9562,13195.0
2016-11-17 10:45:00,117.65,117.75,117.6,117.68,13220.0,102.9562,103.0437,102.9125,102.9825,13220.0
2016-11-17 10:50:00,117.73,117.77,117.61,117.7,11308.0,103.0262,103.0612,102.9212,103.0,11308.0
2016-11-17 10:55:00,117.72,117.76,117.61,117.61,8191.0,103.0175,103.0525,102.9212,102.9212,8191.0
2016-11-17 11:00:00,117.63,117.73,117.62,117.73,9223.0,102.9387,103.0262,102.93,103.0262,9223.0
2016-11-17 11:05:00,117.71,117.71,117.63,117.68,7429.0,103.0087,103.0087,102.9387,102.9825,7429.0
2016-11-17 11:10:00,117.68,117.76,117.67,117.76,8932.0,102.9825,103.0525,102.9737,103.0525,8932.0
2016-11-17 11:15:00,117.79,117.79,117.73,117.77,13521.0,103.0787,103.0787,103.0262,103.0612,13521.0
2016-11-17 11:20:00,117.82,117.89,117.81,117.84,8856.0,103.105,103.1662,103.0962,103.1225,8856.0
2016-11-17 11:25:00,117.87,117.9,117.86,117.88,6740.0,103.1487,103.175,103.14,103.1575,6740.0
2016-11-17 11:30:00,117.86,117.92,117.78,117.87,7757.0,103.14,103.1925,103.07,103.1487,7757.0
2016-11-17 11:35:00,117.92,117.94,117.9,117.92,4336.0,103.1925,103.21,103.175,103.1925,4336.0
2016-11-17 11:40:00,117.9,117.91,117.84,117.89,6287.0,103.175,103.1838,103.1225,103.1662,6287.0
2016-11-17 11:45:00,117.88,118.02,117.88,117.94,10330.0,103.1575,103.28,103.1575,103.21,10330.0
2016-11-17 11:50:00,117.94,118.04,117.94,118.01,6729.0,103.21,103.2975,103.21,103.2713,6729.0
2016-11-17 11:55:00,118.02,118.04,117.99,118.02,7143.0,103.28,103.2975,103.2538,103.28,7143.0
2016-11-17 12:00:00,118.04,118.06,118.0,118.05,6776.0,103.2975,103.315,103.2625,103.3063,6776.0
2016-11-17 12:05:00,118.06,118.08,118.03,118.03,20796.0,103.315,103.3325,103.2888,103.2888,20796.0
2016-11-17 12:10:00,118.02,118.05,118.0,118.04,7007.0,103.28,103.3063,103.2625,103.2975,7007.0
2016-11-17 12:15:00,118.05,118.09,117.98,118.02,8433.0,103.3063,103.3413,103.245,103.28,8433.0
2016-11-17 12:20:00,118.0,118.08,118.0,118.07,7257.0,103.2625,103.3325,103.2625,103.3238,7257.0
2016-11-17 12:25:00,118.07,118.07,117.97,117.97,5706.0,103.3238,103.3238,103.2363,103.2363,5706.0
2016-11-17 12:30:00,117.98,118.07,117.97,118.04,5084.0,103.245,103.3238,103.2363,103.2975,5084.0
2016-11-17 12:35:00,118.04,118.08,118.02,118.06,7249.0,103.2975,103.3325,103.28,103.315,7249.0
2016-11-17 12:40:00,118.05,118.09,118.04,118.06,9738.0,103.3063,103.3413,103.2975,103.315,9738.0
2016-11-17 12:45:00,118.05,118.05,117.97,117.98,5535.0,103.3063,103.3063,103.2363,103.245,5535.0
2016-11-17 12:50:00,117.98,118.08,117.91,117.96,33011.0,103.245,103.3325,103.1838,103.2275,33011.0
2016-11-17 12:55:00,117.98,118.0,117.95,118.0,3853.0,103.245,103.2625,103.2188,103.2625,3853.0
2016-11-17 13:00:00,118.01,118.07,117.96,117.98,8247.0,103.2713,103.3238,103.2275,103.245,8247.0
2016-11-17 13:05:00,117.97,118.01,117.93,117.94,6311.0,103.2363,103.2713,103.2013,103.21,6311.0
2016-11-17 13:10:00,117.97,118.05,117.94,118.04,7093.0,103.2363,103.3063,103.21,103.2975,7093.0
2016-11-17 13:15:00,118.04,118.08,118.03,118.05,16803.0,103.2975,103.3325,103.2888,103.3063,16803.0
2016-11-17 13:20:00,118.04,118.04,118.0,118.02,2706.0,103.2975,103.2975,103.2625,103.28,2706.0
2016-11-17 13:25:00,118.01,118.04,117.98,118.04,4041.0,103.2713,103.2975,103.245,103.2975,4041.0
2016-11-17 13:30:00,118.02,118.09,118.02,118.03,6171.0,103.28,103.3413,103.28,103.2888,6171.0
2016-11-17 13:35:00,118.05,118.08,118.03,118.05,5494.0,103.3063,103.3325,103.2888,103.3063,5494.0
2016-11-17 13:40:00,118.07,118.1,118.05,118.06,11435.0,103.3238,103.35,103.3063,103.315,11435.0
2016-11-17 13:45:00,118.04,118.05,118.0,118.05,4000.0,103.2975,103.3063,103.2625,103.3063,4000.0
2016-11-17 13:50:00,118.06,118.08,118.03,118.06,7059.0,103.315,103.3325,103.2888,103.315,7059.0
2016-11-17 13:55:00,118.05,118.05,117.97,117.99,6602.0,103.3063,103.3063,103.2363,103.2538,6602.0
2016-11-17 14:00:00,118.01,118.05,117.97,118.0,9671.0,103.2713,103.3063,103.2363,103.2625,9671.0
2016-11-17 14:05:00,117.99,118.08,117.95,118.07,6090.0,103.2538,103.3325,103.2188,103.3238,6090.0
2016-11-17 14:10:00,118.06,118.07,118.02,118.05,6396.0,103.315,103.3238,103.28,103.3063,6396.0
2016-11-17 14:15:00,118.05,118.09,118.03,118.07,11774.0,103.3063,103.3413,103.2888,103.3238,11774.0
2016-11-17 14:20:00,118.07,118.1,118.04,118.07,7033.0,103.3238,103.35,103.2975,103.3238,7033.0
2016-11-17 14:25:00,118.09,118.09,118.01,118.07,5223.0,103.3413,103.3413,103.2713,103.3238,5223.0
2016-11-17 14:30:00,118.06,118.1,118.04,118.07,6991.0,103.315,103.35,103.2975,103.3238,6991.0
2016-11-17 14:35:00,118.07,118.09,117.97,118.02,20203.0,103.3238,103.3413,103.2363,103.28,20203.0
2016-11-17 14:40:00,118.04,118.07,118.04,118.06,9329.0,103.2975,103.3238,103.2975,103.315,9329.0
2016-11-17 14:45:00,118.06,118.11,118.04,118.04,11345.0,103.315,103.3588,103.2975,103.2975,11345.0
2016-11-17 14:50:00,118.07,118.1,118.04,118.07,7860.0,103.3238,103.35,103.2975,103.3238,7860.0
2016-11-17 14:55:00,118.07,118.19,118.06,118.13,16234.0,103.3238,103.4288,103.315,103.3763,16234.0
2016-11-17 15:00:00,118.13,118.14,118.07,118.09,11185.0,103.3763,103.385,103.3238,103.3413,11185.0
2016-11-17 15:05:00,118.07,118.17,118.06,118.15,22210.0,103.3238,103.4113,103.315,103.3938,22210.0
2016-11-17 15:10:00,118.16,118.34,118.16,118.34,16080.0,103.4025,103.56,103.4025,103.56,16080.0
2016-11-17 15:15:00,118.33,118.33,118.25,118.26,17077.0,103.5513,103.5513,103.4813,103.49,17077.0
2016-11-17 15:20:00,118.26,118.35,118.25,118.35,15588.0,103.49,103.5688,103.4813,103.5688,15588.0
2016-11-17 15:25:00,118.35,118.45,118.33,118.42,19781.0,103.5688,103.6563,103.5513,103.6301,19781.0
2016-11-17 15:30:00,118.42,118.5,118.4,118.5,27048.0,103.6301,103.7001,103.6126,103.7001,27048.0
2016-11-17 15:35:00,118.49,118.54,118.48,118.54,26712.0,103.6913,103.7351,103.6826,103.7351,26712.0
2016-11-17 15:40:00,118.54,118.54,118.46,118.48,26203.0,103.7351,103.7351,103.6651,103.6826,26203.0
2016-11-17 15:45:00,118.48,118.54,118.45,118.48,28632.0,103.6826,103.7351,103.6563,103.6826,28632.0
2016-11-17 15:50:00,118.47,118.48,118.41,118.45,32661.0,103.6738,103.6826,103.6213,103.6563,32661.0
2016-11-17 15:55:00,118.43,118.44,118.36,118.39,104978.0,103.6388,103.6476,103.5775,103.6038,104978.0
2016-11-18 09:30:00,118.25,118.25,118.13,118.25,189883.0,103.4813,103.4813,103.3763,103.4813,189883.0
2016-11-18 09:35:00,118.21,118.25,117.97,118.21,13630.0,103.4463,103.4813,103.2363,103.4463,13630.0
2016-11-18 09:40:00,118.21,118.25,118.04,118.18,25997.0,103.4463,103.4813,103.2975,103.42,25997.0
2016-11-18 09:45:00,118.2,118.29,118.15,118.26,20905.0,103.4375,103.5163,103.3938,103.49,20905.0
2016-11-18 09:50:00,118.29,118.29,118.17,118.24,29138.0,103.5163,103.5163,103.4113,103.4725,29138.0
2016-11-18 09:55:00,118.22,118.22,118.04,118.07,13279.0,103.455,103.455,103.2975,103.3238,13279.0
2016-11-18 10:00:00,118.06,118.07,117.92,118.01,16290.0,103.315,103.3238,103.1925,103.2713,16290.0
2016-11-18 10:05:00,117.99,118.01,117.87,117.96,9160.0,103.2538,103.2713,103.1487,103.2275,9160.0
2016-11-18 10:10:00,117.93,118.01,117.87,118.0,15944.0,103.2013,103.2713,103.1487,103.2625,15944.0
2016-11-18 10:15:00,118.0,118.07,117.96,117.96,30449.0,103.2625,103.3238,103.2275,103.2275,30449.0
2016-11-18 10:20:00,117.97,118.04,117.93,117.98,14743.0,103.2363,103.2975,103.2013,103.245,14743.0
2016-11-18 10:25:00,117.98,118.21,117.98,118.21,7114.0,103.245,103.4463,103.245,103.4463,7114.0
2016-11-18 10:30:00,118.19,118.27,118.04,118.08,23331.0,103.4288,103.4988,103.2975,103.3325,23331.0
2016-11-18 10:35:00,118.08,118.26,118.06,118.25,9093.0,103.3325,103.49,103.315,103.4813,9093.0
2016-11-18 10:40:00,118.24,118.25,118.1,118.17,10803.0,103.4725,103.4813,103.35,103.4113,10803.0
2016-11-18 10:45:00,118.15,118.21,118.06,118.17,15484.0,103.3938,103.4463,103.315,103.4113,15484.0
2016-11-18 10:50:00,118.18,118.22,118.02,118.22,11686.0,103.42,103.455,103.28,103.455,11686.0
2016-11-18 10:55:00,118.22,118.23,118.1,118.14,18968.0,103.455,103.4638,103.35,103.385,18968.0
2016-11-18 11:00:00,118.14,118.18,118.07,118.12,13707.0,103.385,103.42,103.3238,103.3675,13707.0
2016-11-18 11:05:00,118.1,118.23,118.05,118.22,13934.0,103.35,103.4638,103.3063,103.455,13934.0
2016-11-18 11:10:00,118.21,118.25,118.17,118.25,10262.0,103.4463,103.4813,103.4113,103.4813,10262.0
2016-11-18 11:15:00,118.24,118.25,118.16,118.19,10485.0,103.4725,103.4813,103.4025,103.4288,10485.0
2016-11-18 11:20:00,118.2,118.23,118.11,118.11,9423.0,103.4375,103.4638,103.3588,103.3588,9423.0
2016-11-18 11:25:00,118.11,118.24,118.1,118.21,30124.0,103.3588,103.4725,103.35,103.4463,30124.0
2016-11-18 11:30:00,118.21,118.24,118.18,118.24,15229.0,103.4463,103.4725,103.42,103.4725,15229.0
2016-11-18 11:35:00,118.24,118.27,118.2,118.21,16102.0,103.4725,103.4988,103.4375,103.4463,16102.0
2016-11-18 11:40:00,118.21,118.29,118.21,118.27,16857.0,103.4463,103.5163,103.4463,103.4988,16857.0
2016-11-18 11:45:00,118.27,118.29,118.22,118.23,12504.0,103.4988,103.5163,103.455,103.4638,12504.0
2016-11-18 11:50:00,118.22,118.26,118.19,118.25,15039.0,103.455,103.49,103.4288,103.4813,15039.0
2016-11-18 11:55:00,118.25,118.29,118.2,118.28,17998.0,103.4813,103.5163,103.4375,103.5075,17998.0
2016-11-18 12:00:00,118.27,118.29,118.24,118.26,12673.0,103.4988,103.5163,103.4725,103.49,12673.0
2016-11-18 12:05:00,118.26,118.31,118.25,118.3,17530.0,103.49,103.5338,103.4813,103.525,17530.0
2016-11-18 12:10:00,118.3,118.33,118.26,118.31,13820.0,103.525,103.5513,103.49,103.5338,13820.0
2016-11-18 12:15:00,118.3,118.33,118.29,118.31,13011.0,103.525,103.5513,103.5163,103.5338,13011.0
2016-11-18 12:20:00,118.3,118.3,118.23,118.25,20194.0,103.525,103.525,103.4638,103.4813,20194.0
2016-11-18 12:25:00,118.25,118.29,118.25,118.28,8229.0,103.4813,103.5163,103.4813,103.5075,8229.0
2016-11-18 12:30:00,118.28,118.29,118.24,118.25,5765.0,103.5075,103.5163,103.4725,103.4813,5765.0
2016-11-18 12:35:00,118.24,118.33,118.23,118.33,62490.0,103.4725,103.5513,103.4638,103.5513,62490.0
2016-11-18 12:40:00,118.34,118.34,118.26,118.27,12481.0,103.56,103.56,103.49,103.4988,12481.0
2016-11-18 12:45:00,118.29,118.32,118.28,118.3,7396.0,103.5163,103.5425,103.5075,103.525,7396.0
2016-11-18 12:50:00,118.31,118.42,118.31,118.4,11489.0,103.5338,103.6301,103.5338,103.6126,11489.0
2016-11-18 12:55:00,118.41,118.43,118.38,118.4,13783.0,103.6213,103.6388,103.595,103.6126,13783.0
2016-11-18 13:00:00,118.4,118.43,118.35,118.37,13198.0,103.6126,103.6388,103.5688,103.5863,13198.0
2016-11-18 13:05:00,118.36,118.45,118.36,118.43,18430.0,103.5775,103.6563,103.5775,103.6388,18430.0
2016-11-18 13:10:00,118.41,118.49,118.41,118.48,8155.0,103.6213,103.6913,103.6213,103.6826,8155.0
2016-11-18 13:15:00,118.49,118.53,118.48,118.52,7148.0,103.6913,103.7263,103.6826,103.7176,7148.0
2016-11-18 13:20:00,118.52,118.56,118.49,118.49,8810.0,103.7176,103.7526,103.6913,103.6913,8810.0
2016-11-18 13:25:00,118.49,118.5,118.35,118.4,45167.0,103.6913,103.7001,103.5688,103.6126,45167.0
2016-11-18 13:30:00,118.41,118.5,118.41,118.46,15606.0,103.6213,103.7001,103.6213,103.6651,15606.0
2016-11-18 13:35:00,118.46,118.53,118.45,118.53,12652.0,103.6651,103.7263,103.6563,103.7263,12652.0
2016-11-18 13:40:00,118.54,118.56,118.45,118.48,27012.0,103.7351,103.7526,103.6563,103.6826,27012.0
2016-11-18 13:45:00,118.47,118.49,118.44,118.48,10575.0,103.6738,103.6913,103.6476,103.6826,10575.0
2016-11-18 13:50:00,118.47,118.51,118.45,118.45,10091.0,103.6738,103.7088,103.6563,103.6563,10091.0
2016-11-18 13:55:00,118.44,118.48,118.41,118.43,12110.0,103.6476,103.6826,103.6213,103.6388,12110.0
2016-11-18 14:00:00,118.43,118.45,118.34,118.37,13821.0,103.6388,103.6563,103.56,103.5863,13821.0
2016-11-18 14:05:00,118.38,118.42,118.28,118.28,11027.0,103.595,103.6301,103.5075,103.5075,11027.0
2016-11-18 14:10:00,118.28,118.36,118.26,118.33,16875.0,103.5075,103.5775,103.49,103.5513,16875.0
2016-11-18 14:15:00,118.32,118.39,118.23,118.27,28249.0,103.5425,103.6038,103.4638,103.4988,28249.0
2016-11-18 14:20:00,118.25,118.26,118.19,118.26,8517.0,103.4813,103.49,103.4288,103.49,8517.0
2016-11-18 14:25:00,118.27,118.32,118.22,118.28,9498.0,103.4988,103.5425,103.455,103.5075,9498.0
2016-11-18 14:30:00,118.27,118.29,118.24,118.25,8297.0,103.4988,103.5163,103.4725,103.4813,8297.0
2016-11-18 14:35:00,118.25,118.34,118.25,118.33,11628.0,103.4813,103.56,103.4813,103.5513,11628.0
2016-11-18 14:40:00,118.33,118.37,118.29,118.36,17034.0,103.5513,103.5863,103.5163,103.5775,17034.0
2016-11-18 14:45:00,118.36,118.46,118.33,118.44,32957.0,103.5775,103.6651,103.5513,103.6476,32957.0
2016-11-18 14:50:00,118.45,118.52,118.42,118.52,47020.0,103.6563,103.7176,103.6301,103.7176,47020.0
2016-11-18 14:55:00,118.51,118.52,118.49,118.49,10933.0,103.7088,103.7176,103.6913,103.6913,10933.0
2016-11-18 15:00:00,118.5,118.55,118.48,118.5,22921.0,103.7001,103.7438,103.6826,103.7001,22921.0
2016-11-18 15:05:00,118.5,118.51,118.45,118.45,29212.0,103.7001,103.7088,103.6563,103.6563,29212.0
2016-11-18 15:10:00,118.46,118.5,118.44,118.44,14597.0,103.6651,103.7001,103.6476,103.6476,14597.0
2016-11-18 15:15:00,118.44,118.5,118.43,118.49,19633.0,103.6476,103.7001,103.6388,103.6913,19633.0
2016-11-18 15:20:00,118.5,118.5,118.42,118.45,37331.0,103.7001,103.7001,103.6301,103.6563,37331.0
2016-11-18 15:25:00,118.45,118.55,118.44,118.46,26555.0,103.6563,103.7438,103.6476,103.6651,26555.0
2016-11-18 15:30:00,118.47,118.52,118.47,118.49,14036.0,103.6738,103.7176,103.6738,103.6913,14036.0
2016-11-18 15:35:00,118.5,118.5,118.44,118.45,23154.0,103.7001,103.7001,103.6476,103.6563,23154.0
2016-11-18 15:40:00,118.46,118.52,118.44,118.51,32371.0,103.6651,103.7176,103.6476,103.7088,32371.0
2016-11-18 15:45:00,118.51,118.55,118.36,118.37,31239.0,103.7088,103.7438,103.5775,103.5863,31239.0
2016-11-18 15:50:00,118.38,118.45,118.34,118.34,38128.0,103.595,103.6563,103.56,103.56,38128.0
2016-11-18 15:55:00,118.34,118.44,118.26,118.42,74076.0,103.56,103.6476,103.49,103.6301,74076.0
2016-11-21 09:30:00,118.7,119.0,118.43,118.77,44353.0,103.8751,104.1376,103.6388,103.9363,44353.0
2016-11-21 09:35:00,118.67,118.96,118.67,118.87,6926.0,103.8488,104.1026,103.8488,104.0239,6926.0
2016-11-21 09:40:00,118.92,119.0,118.83,118.9,11725.0,104.0676,104.1376,103.9888,104.0501,11725.0
2016-11-21 09:45:00,118.84,119.13,118.84,119.08,9048.0,103.9976,104.2514,103.9976,104.2076,9048.0
2016-11-21 09:50:00,119.11,119.24,119.08,119.21,9698.0,104.2339,104.3476,104.2076,104.3214,9698.0
2016-11-21 09:55:00,119.19,119.24,119.1,119.17,7705.0,104.3039,104.3476,104.2251,104.2864,7705.0
2016-11-21 10:00:00,119.15,119.25,119.1,119.19,10585.0,104.2689,104.3564,104.2251,104.3039,10585.0
2016-11-21 10:05:00,119.25,119.25,118.97,119.09,21817.0,104.3564,104.3564,104.1114,104.2164,21817.0
2016-11-21 10:10:00,119.12,119.45,119.1,119.34,19192.0,104.2426,104.5314,104.2251,104.4352,19192.0
2016-11-21 10:15:00,119.37,119.37,119.18,119.33,8657.0,104.4614,104.4614,104.2951,104.4264,8657.0
2016-11-21 10:20:00,119.31,119.31,119.08,119.08,11547.0,104.4089,104.4089,104.2076,104.2076,11547.0
2016-11-21 10:25:00,119.08,119.08,118.89,119.05,10155.0,104.2076,104.2076,104.0414,104.1814,10155.0
2016-11-21 10:30:00,119.08,119.16,119.03,119.03,11392.0,104.2076,104.2776,104.1639,104.1639,11392.0
2016-11-21 10:35:00,119.03,119.03,118.88,118.95,7033.0,104.1639,104.1639,104.0326,104.0939,7033.0
2016-11-21 10:40:00,118.95,118.95,118.79,118.8,6200.0,104.0939,104.0939,103.9538,103.9626,6200.0
2016-11-21 10:45:00,118.8,119.0,118.76,118.9,24686.0,103.9626,104.1376,103.9276,104.0501,24686.0
2016-11-21 10:50:00,118.94,119.0,118.9,118.96,18026.0,104.0851,104.1376,104.0501,104.1026,18026.0
2016-11-21 10:55:00,118.97,118.97,118.74,118.74,6009.0,104.1114,104.1114,103.9101,103.9101,6009.0
2016-11-21 11:00:00,118.78,118.91,118.75,118.75,17873.0,103.9451,104.0589,103.9188,103.9188,17873.0
2016-11-21 11:05:00,118.81,118.87,118.74,118.85,16600.0,103.9713,104.0239,103.9101,104.0063,16600.0
2016-11-21 11:10:00,118.84,118.93,118.82,118.89,8411.0,103.9976,104.0764,103.9801,104.0414,8411.0
2016-11-21 11:15:00,118.89,118.94,118.89,118.91,11507.0,104.0414,104.0851,104.0414,104.0589,11507.0
2016-11-21 11:20:00,118.84,118.92,118.84,118.84,8364.0,103.9976,104.0676,103.9976,103.9976,8364.0
2016-11-21 11:25:00,118.84,118.87,118.78,118.82,14635.0,103.9976,104.0239,103.9451,103.9801,14635.0
2016-11-21 11:30:00,118.81,118.92,118.8,118.9,7284.0,103.9713,104.0676,103.9626,104.0501,7284.0
2016-11-21 11:35:00,118.91,118.99,118.9,118.96,12510.0,104.0589,104.1289,104.0501,104.1026,12510.0
2016-11-21 11:40:00,118.95,119.08,118.95,119.08,10178.0,104.0939,104.2076,104.0939,104.2076,10178.0
2016-11-21 11:45:00,119.07,119.17,119.07,119.17,5842.0,104.1989,104.2864,104.1989,104.2864,5842.0
2016-11-21 11:50:00,119.14,119.21,119.13,119.21,13228.0,104.2601,104.3214,104.2514,104.3214,13228.0
2016-11-21 11:55:00,119.21,119.27,119.17,119.25,9125.0,104.3214,104.3739,104.2864,104.3564,9125.0
2016-11-21 12:00:00,119.28,119.33,119.25,119.26,13395.0,104.3826,104.4264,104.3564,104.3651,13395.0
2016-11-21 12:05:00,119.27,119.29,119.22,119.26,8720.0,104.3739,104.3914,104.3301,104.3651,8720.0
2016-11-21 12:10:00,119.27,119.27,119.13,119.15,7170.0,104.3739,104.3739,104.2514,104.2689,7170.0
2016-11-21 12:15:00,119.16,119.25,119.14,119.24,6009.0,104.2776,104.3564,104.2601,104.3476,6009.0
2016-11-21 12:20:00,119.25,119.25,119.17,119.2,4108.0,104.3564,104.3564,104.2864,104.3126,4108.0
2016-11-21 12:25:00,119.18,119.21,119.16,119.19,5976.0,104.2951,104.3214,104.2776,104.3039,5976.0
2016-11-21 12:30:00,119.21,119.25,119.13,119.18,4917.0,104.3214,104.3564,104.2514,104.2951,4917.0
2016-11-21 12:35:00,119.16,119.25,119.1,119.24,7895.0,104.2776,104.3564,104.2251,104.3476,7895.0
2016-11-21 12:40:00,119.26,119.44,119.25,119.4,13247.0,104.3651,104.5227,104.3564,104.4877,13247.0
2016-11-21 12:45:00,119.42,119.54,119.39,119.49,11367.0,104.5052,104.6102,104.4789,104.5664,11367.0
2016-11-21 12:50:00,119.53,119.55,119.5,119.5,11594.0,104.6014,104.6189,104.5752,104.5752,11594.0
2016-11-21 12:55:00,119.49,119.52,119.44,119.5,12457.0,104.5664,104.5927,104.5227,104.5752,12457.0
2016-11-21 13:00:00,119.49,119.6,119.46,119.58,14147.0,104.5664,104.6627,104.5402,104.6452,14147.0
2016-11-21 13:05:00,119.58,119.63,119.57,119.6,8384.0,104.6452,104.6889,104.6364,104.6627,8384.0
2016-11-21 13:10:00,119.6,119.64,119.57,119.59,14380.0,104.6627,104.6977,104.6364,104.6539,14380.0
2016-11-21 13:15:00,119.58,119.63,119.54,119.62,10859.0,104.6452,104.6889,104.6102,104.6802,10859.0
2016-11-21 13:20:00,119.62,119.62,119.55,119.6,9381.0,104.6802,104.6802,104.6189,104.6627,9381.0
2016-11-21 13:25:00,119.58,119.58,119.47,119.54,13459.0,104.6452,104.6452,104.5489,104.6102,13459.0
2016-11-21 13:30:00,119.53,119.62,119.53,119.61,7562.0,104.6014,104.6802,104.6014,104.6714,7562.0
2016-11-21 13:35:00,119.6,119.61,119.51,119.6,8999.0,104.6627,104.6714,104.5839,104.6627,8999.0
2016-11-21 13:40:00,119.61,119.61,119.5,119.51,13625.0,104.6714,104.6714,104.5752,104.5839,13625.0
2016-11-21 13:45:00,119.51,119.54,119.48,119.51,5646.0,104.5839,104.6102,104.5577,104.5839,5646.0
2016-11-21 13:50:00,119.51,119.51,119.41,119.45,12606.0,104.5839,104.5839,104.4964,104.5314,12606.0
2016-11-21 13:55:00,119.47,119.48,119.44,119.45,3999.0,104.5489,104.5577,104.5227,104.5314,3999.0
2016-11-21 14:00:00,119.44,119.47,119.43,119.43,5889.0,104.5227,104.5489,104.5139,104.5139,5889.0
2016-11-21 14:05:00,119.44,119.46,119.3,119.33,7279.0,104.5227,104.5402,104.4001,104.4264,7279.0
2016-11-21 14:10:00,119.34,119.42,119.34,119.42,8871.0,104.4352,104.5052,104.4352,104.5052,8871.0
2016-11-21 14:15:00,119.43,119.46,119.41,119.44,5691.0,104.5139,104.5402,104.4964,104.5227,5691.0
2016-11-21 14:20:00,119.43,119.45,119.4,119.4,6077.0,104.5139,104.5314,104.4877,104.4877,6077.0
2016-11-21 14:25:00,119.42,119.43,119.37,119.37,5198.0,104.5052,104.5139,104.4614,104.4614,5198.0
2016-11-21 14:30:00,119.36,119.54,119.36,119.54,16186.0,104.4527,104.6102,104.4527,104.6102,16186.0
2016-11-21 14:35:00,119.53,119.54,119.51,119.54,15114.0,104.6014,104.6102,104.5839,104.6102,15114.0
2016-11-21 14:40:00,119.53,119.68,119.51,119.59,28476.0,104.6014,104.7327,104.5839,104.6539,28476.0
2016-11-21 14:45:00,119.59,119.69,119.58,119.69,11071.0,104.6539,104.7414,104.6452,104.7414,11071.0
2016-11-21 14:50:00,119.69,119.75,119.66,119.74,16988.0,104.7414,104.7939,104.7152,104.7852,16988.0
2016-11-21 14:55:00,119.73,119.73,119.63,119.63,16665.0,104.7764,104.7764,104.6889,104.6889,16665.0
2016-11-21 15:00:00,119.62,119.7,119.61,119.7,16080.0,104.6802,104.7502,104.6714,104.7502,16080.0
2016-11-21 15:05:00,119.69,119.73,119.66,119.68,9961.0,104.7414,104.7764,104.7152,104.7327,9961.0
2016-11-21 15:10:00,119.68,119.71,119.65,119.66,21108.0,104.7327,104.7589,104.7064,104.7152,21108.0
2016-11-21 15:15:00,119.66,119.66,119.53,119.53,70760.0,104.7152,104.7152,104.6014,104.6014,70760.0
2016-11-21 15:20:00,119.51,119.51,119.34,119.43,32832.0,104.5839,104.5839,104.4352,104.5139,32832.0
2016-11-21 15:25:00,119.42,119.46,119.39,119.45,25551.0,104.5052,104.5402,104.4789,104.5314,25551.0
2016-11-21 15:30:00,119.46,119.57,119.45,119.57,33209.0,104.5402,104.6364,104.5314,104.6364,33209.0
2016-11-21 15:35:00,119.57,119.62,119.55,119.61,24055.0,104.6364,104.6802,104.6189,104.6714,24055.0
2016-11-21 15:40:00,119.61,119.64,119.52,119.62,27243.0,104.6714,104.6977,104.5927,104.6802,27243.0
2016-11-21 15:45:00,119.62,119.75,119.58,119.74,33319.0,104.6802,104.7939,104.6452,104.7852,33319.0
2016-11-21 15:50:00,119.71,119.84,119.71,119.83,46898.0,104.7589,104.8727,104.7589,104.864,46898.0
2016-11-21 15:55:00,119.82,119.88,119.67,119.68,135950.0,104.8552,104.9077,104.7239,104.7327,135950.0
2016-11-22 09:30:00,119.92,119.92,119.68,119.75,65800.0,104.9427,104.9427,104.7327,104.7939,65800.0
2016-11-22 09:35:00,119.76,119.95,119.66,119.73,31930.0,104.8027,104.969,104.7152,104.7764,31930.0
2016-11-22 09:40:00,119.72,119.77,119.6,119.6,12876.0,104.7677,104.8114,104.6627,104.6627,12876.0
2016-11-22 09:45:00,119.62,119.93,119.62,119.91,14813.0,104.6802,104.9515,104.6802,104.934,14813.0
2016-11-22 09:50:00,119.88,119.92,119.79,119.92,11236.0,104.9077,104.9427,104.8289,104.9427,11236.0
2016-11-22 09:55:00,119.88,119.89,119.81,119.81,7320.0,104.9077,104.9165,104.8465,104.8465,7320.0
2016-11-22 10:00:00,119.82,119.84,119.54,119.56,18900.0,104.8552,104.8727,104.6102,104.6277,18900.0
2016-11-22 10:05:00,119.58,119.63,119.55,119.57,6701.0,104.6452,104.6889,104.6189,104.6364,6701.0
2016-11-22 10:10:00,119.59,119.61,119.39,119.46,16789.0,104.6539,104.6714,104.4789,104.5402,16789.0
2016-11-22 10:15:00,119.48,119.51,119.32,119.34,16482.0,104.5577,104.5839,104.4176,104.4352,16482.0
2016-11-22 10:20:00,119.34,119.71,119.34,119.71,46835.0,104.4352,104.7589,104.4352,104.7589,46835.0
2016-11-22 10:25:00,119.69,119.83,119.66,119.81,9776.0,104.7414,104.864,104.7152,104.8465,9776.0
2016-11-22 10:30:00,119.8,119.99,119.8,119.98,16162.0,104.8377,105.004,104.8377,104.9952,16162.0
2016-11-22 10:35:00,119.99,120.04,119.91,120.02,26947.0,105.004,105.0477,104.934,105.0302,26947.0
2016-11-22 10:40:00,120.01,120.21,119.97,120.21,40610.0,105.0215,105.1965,104.9865,105.1965,40610.0
2016-11-22 10:45:00,120.23,120.24,120.02,120.22,17492.0,105.214,105.2227,105.0302,105.2052,17492.0
2016-11-22 10:50:00,120.21,120.39,120.16,120.3,18006.0,105.1965,105.354,105.1527,105.2753,18006.0
2016-11-22 10:55:00,120.31,120.36,120.05,120.12,14910.0,105.284,105.3278,105.0565,105.1177,14910.0
2016-11-22 11:00:00,120.12,120.25,120.09,120.16,40193.0,105.1177,105.2315,105.0915,105.1527,40193.0
2016-11-22 11:05:00,120.14,120.21,120.11,120.2,22892.0,105.1352,105.1965,105.109,105.1877,22892.0
2016-11-22 11:10:00,120.21,120.23,120.14,120.21,22201.0,105.1965,105.214,105.1352,105.1965,22201.0
2016-11-22 11:15:00,120.2,120.25,120.14,120.25,49106.0,105.1877,105.2315,105.1352,105.2315,49106.0
2016-11-22 11:20:00,120.25,120.27,120.22,120.25,15582.0,105.2315,105.249,105.2052,105.2315,15582.0
2016-11-22 11:25:00,120.25,120.31,120.06,120.06,18103.0,105.2315,105.284,105.0652,105.0652,18103.0
2016-11-22 11:30:00,120.06,120.06,119.84,119.9,34796.0,105.0652,105.0652,104.8727,104.9252,34796.0
2016-11-22 11:35:00,119.86,120.08,119.84,120.06,16677.0,104.8902,105.0827,104.8727,105.0652,16677.0
2016-11-22 11:40:00,120.03,120.19,120.03,120.16,10666.0,105.039,105.179,105.039,105.1527,10666.0
2016-11-22 11:45:00,120.16,120.2,120.08,120.16,21505.0,105.1527,105.1877,105.0827,105.1527,21505.0
2016-11-22 11:50:00,120.19,120.2,120.09,120.14,11172.0,105.179,105.1877,105.0915,105.1352,11172.0
2016-11-22 11:55:00,120.15,120.22,120.14,120.22,7860.0,105.144,105.2052,105.1352,105.2052,7860.0
2016-11-22 12:00:00,120.2,120.21,120.02,120.07,13380.0,105.1877,105.1965,105.0302,105.074,13380.0
2016-11-22 12:05:00,120.05,120.11,119.99,120.11,19422.0,105.0565,105.109,105.004,105.109,19422.0
2016-11-22 12:10:00,120.11,120.21,120.08,120.15,31142.0,105.109,105.1965,105.0827,105.144,31142.0
2016-11-22 12:15:00,120.19,120.21,120.12,120.2,27401.0,105.179,105.1965,105.1177,105.1877,27401.0
2016-11-22 12:20:00,120.18,120.21,120.14,120.18,13161.0,105.1702,105.1965,105.1352,105.1702,13161.0
2016-11-22 12:25:00,120.19,120.23,120.15,120.17,28209.0,105.179,105.214,105.144,105.1615,28209.0
2016-11-22 12:30:00,120.18,120.25,120.17,120.24,35655.0,105.1702,105.2315,105.1615,105.2227,35655.0
2016-11-22 12:35:00,120.24,120.26,120.16,120.2,14320.0,105.2227,105.2402,105.1527,105.1877,14320.0
2016-11-22 12:40:00,120.15,120.21,120.1,120.1,8683.0,105.144,105.1965,105.1002,105.1002,8683.0
2016-11-22 12:45:00,120.1,120.14,120.0,120.0,5520.0,105.1002,105.1352,105.0127,105.0127,5520.0
2016-11-22 12:50:00,119.97,120.03,119.97,120.02,5932.0,104.9865,105.039,104.9865,105.0302,5932.0
2016-11-22 12:55:00,120.04,120.1,119.97,120.07,18322.0,105.0477,105.1002,104.9865,105.074,18322.0
2016-11-22 13:00:00,120.1,120.1,120.04,120.06,8739.0,105.1002,105.1002,105.0477,105.0652,8739.0
2016-11-22 13:05:00,120.05,120.09,120.02,120.02,6729.0,105.0565,105.0915,105.0302,105.0302,6729.0
2016-11-22 13:10:00,120.02,120.04,119.95,119.98,8683.0,105.0302,105.0477,104.969,104.9952,8683.0
2016-11-22 13:15:00,119.97,119.97,119.83,119.83,8739.0,104.9865,104.9865,104.864,104.864,8739.0
2016-11-22 13:20:00,119.82,119.88,119.82,119.84,10646.0,104.8552,104.9077,104.8552,104.8727,10646.0
2016-11-22 13:25:00,119.82,119.83,119.48,119.49,19806.0,104.8552,104.864,104.5577,104.5664,19806.0
2016-11-22 13:30:00,119.52,119.62,119.52,119.62,18230.0,104.5927,104.6802,104.5927,104.6802,18230.0
2016-11-22 13:35:00,119.61,119.65,119.55,119.57,6690.0,104.6714,104.7064,104.6189,104.6364,6690.0
2016-11-22 13:40:00,119.57,119.57,119.51,119.53,8626.0,104.6364,104.6364,104.5839,104.6014,8626.0
2016-11-22 13:45:00,119.54,119.54,119.48,119.5,8079.0,104.6102,104.6102,104.5577,104.5752,8079.0
2016-11-22 13:50:00,119.48,119.67,119.48,119.67,27801.0,104.5577,104.7239,104.5577,104.7239,27801.0
2016-11-22 13:55:00,119.68,119.68,119.6,119.6,8956.0,104.7327,104.7327,104.6627,104.6627,8956.0
2016-11-22 14:00:00,119.59,119.61,119.5,119.52,11107.0,104.6539,104.6714,104.5752,104.5927,11107.0
2016-11-22 14:05:00,119.53,119.56,119.5,119.53,11069.0,104.6014,104.6277,104.5752,104.6014,11069.0
2016-11-22 14:10:00,119.52,119.53,119.48,119.48,10128.0,104.5927,104.6014,104.5577,104.5577,10128.0
2016-11-22 14:15:00,119.48,119.57,119.45,119.49,13080.0,104.5577,104.6364,104.5314,104.5664,13080.0
2016-11-22 14:20:00,119.48,119.5,119.45,119.47,7214.0,104.5577,104.5752,104.5314,104.5489,7214.0
2016-11-22 14:25:00,119.47,119.6,119.45,119.6,18845.0,104.5489,104.6627,104.5314,104.6627,18845.0
2016-11-22 14:30:00,119.6,119.61,119.51,119.55,11085.0,104.6627,104.6714,104.5839,104.6189,11085.0
2016-11-22 14:35:00,119.56,119.6,119.53,119.55,13994.0,104.6277,104.6627,104.6014,104.6189,13994.0
2016-11-22 14:40:00,119.54,119.64,119.54,119.64,11346.0,104.6102,104.6977,104.6102,104.6977,11346.0
2016-11-22 14:45:00,119.64,119.66,119.54,119.57,21425.0,104.6977,104.7152,104.6102,104.6364,21425.0
2016-11-22 14:50:00,119.57,119.62,119.57,119.58,17236.0,104.6364,104.6802,104.6364,104.6452,17236.0
2016-11-22 14:55:00,119.59,119.62,119.55,119.62,34560.0,104.6539,104.6802,104.6189,104.6802,34560.0
2016-11-22 15:00:00,119.63,119.66,119.6,119.61,14186.0,104.6889,104.7152,104.6627,104.6714,14186.0
2016-11-22 15:05:00,119.61,119.65,119.54,119.54,14216.0,104.6714,104.7064,104.6102,104.6102,14216.0
2016-11-22 15:10:00,119.54,119.57,119.5,119.51,18380.0,104.6102,104.6364,104.5752,104.5839,18380.0
2016-11-22 15:15:00,119.51,119.56,119.51,119.55,15475.0,104.5839,104.6277,104.5839,104.6189,15475.0
2016-11-22 15:20:00,119.56,119.57,119.49,119.5,18827.0,104.6277,104.6364,104.5664,104.5752,18827.0
2016-11-22 15:25:00,119.5,119.52,119.48,119.52,36170.0,104.5752,104.5927,104.5577,104.5927,36170.0
2016-11-22 15:30:00,119.52,119.55,119.51,119.55,30238.0,104.5927,104.6189,104.5839,104.6189,30238.0
2016-11-22 15:35:00,119.56,119.58,119.51,119.51,39325.0,104.6277,104.6452,104.5839,104.5839,39325.0
2016-11-22 15:40:00,119.52,119.55,119.51,119.53,46127.0,104.5927,104.6189,104.5839,104.6014,46127.0
2016-11-22 15:45:00,119.55,119.63,119.54,119.62,42765.0,104.6189,104.6889,104.6102,104.6802,42765.0
2016-11-22 15:50:00,119.64,119.64,119.57,119.6,65228.0,104.6977,104.6977,104.6364,104.6627,65228.0
2016-11-22 15:55:00,119.6,119.62,119.48,119.49,84405.0,104.6627,104.6802,104.5577,104.5664,84405.0
2016-11-23 09:30:00,119.36,119.98,119.35,119.89,76640.0,104.4527,104.9952,104.4439,104.9165,76640.0
2016-11-23 09:35:00,119.98,120.29,119.81,120.2,39977.0,104.9952,105.2665,104.8465,105.1877,39977.0
2016-11-23 09:40:00,120.2,120.22,119.78,120.2,18551.0,105.1877,105.2052,104.8202,105.1877,18551.0
2016-11-23 09:45:00,120.27,120.27,119.79,120.07,52666.0,105.249,105.249,104.8289,105.074,52666.0
2016-11-23 09:50:00,120.08,120.2,120.05,120.2,11481.0,105.0827,105.1877,105.0565,105.1877,11481.0
2016-11-23 09:55:00,120.14,120.26,120.07,120.07,17359.0,105.1352,105.2402,105.074,105.074,17359.0
2016-11-23 10:00:00,120.12,120.16,119.63,119.72,20955.0,105.1177,105.1527,104.6889,104.7677,20955.0
2016-11-23 10:05:00,119.77,119.84,119.68,119.84,7536.0,104.8114,104.8727,104.7327,104.8727,7536.0
2016-11-23 10:10:00,119.74,119.8,119.58,119.67,15816.0,104.7852,104.8377,104.6452,104.7239,15816.0
2016-11-23 10:15:00,119.65,119.81,119.5,119.62,15452.0,104.7064,104.8465,104.5752,104.6802,15452.0
2016-11-23 10:20:00,119.63,119.63,119.5,119.55,6737.0,104.6889,104.6889,104.5752,104.6189,6737.0
2016-11-23 10:25:00,119.57,119.61,119.37,119.59,48300.0,104.6364,104.6714,104.4614,104.6539,48300.0
2016-11-23 10:30:00,119.57,119.76,119.56,119.75,6595.0,104.6364,104.8027,104.6277,104.7939,6595.0
2016-11-23 10:35:00,119.73,119.76,119.47,119.5,13852.0,104.7764,104.8027,104.5489,104.5752,13852.0
2016-11-23 10:40:00,119.51,119.68,119.47,119.56,31300.0,104.5839,104.7327,104.5489,104.6277,31300.0
2016-11-23 10:45:00,119.55,119.62,119.48,119.54,36387.0,104.6189,104.6802,104.5577,104.6102,36387.0
2016-11-23 10:50:00,119.53,119.64,119.48,119.63,24130.0,104.6014,104.6977,104.5577,104.6889,24130.0
2016-11-23 10:55:00,119.6,119.75,119.58,119.75,22291.0,104.6627,104.7939,104.6452,104.7939,22291.0
2016-11-23 11:00:00,119.71,119.87,119.69,119.78,26939.0,104.7589,104.899,104.7414,104.8202,26939.0
2016-11-23 11:05:00,119.78,119.79,119.62,119.64,22579.0,104.8202,104.8289,104.6802,104.6977,22579.0
2016-11-23 11:10:00,119.64,119.72,119.6,119.64,22457.0,104.6977,104.7677,104.6627,104.6977,22457.0
2016-11-23 11:15:00,119.65,119.77,119.62,119.7,7420.0,104.7064,104.8114,104.6802,104.7502,7420.0
2016-11-23 11:20:00,119.68,119.74,119.58,119.74,20334.0,104.7327,104.7852,104.6452,104.7852,20334.0
2016-11-23 11:25:00,119.74,119.75,119.62,119.66,27621.0,104.7852,104.7939,104.6802,104.7152,27621.0
2016-11-23 11:30:00,119.72,119.8,119.61,119.79,19845.0,104.7677,104.8377,104.6714,104.8289,19845.0
2016-11-23 11:35:00,119.76,119.79,119.66,119.7,17065.0,104.8027,104.8289,104.7152,104.7502,17065.0
2016-11-23 11:40:00,119.68,119.74,119.65,119.69,10331.0,104.7327,104.7852,104.7064,104.7414,10331.0
2016-11-23 11:45:00,119.67,119.73,119.64,119.65,7478.0,104.7239,104.7764,104.6977,104.7064,7478.0
2016-11-23 11:50:00,119.61,119.7,119.57,119.62,7267.0,104.6714,104.7502,104.6364,104.6802,7267.0
2016-11-23 11:55:00,119.64,119.74,119.63,119.71,7469.0,104.6977,104.7852,104.6889,104.7589,7469.0
2016-11-23 12:00:00,119.7,119.7,119.56,119.57,16299.0,104.7502,104.7502,104.6277,104.6364,16299.0
2016-11-23 12:05:00,119.57,119.57,119.44,119.54,37696.0,104.6364,104.6364,104.5227,104.6102,37696.0
2016-11-23 12:10:00,119.52,119.58,119.4,119.49,36259.0,104.5927,104.6452,104.4877,104.5664,36259.0
2016-11-23 12:15:00,119.48,119.66,119.47,119.47,20250.0,104.5577,104.7152,104.5489,104.5489,20250.0
2016-11-23 12:20:00,119.46,119.52,119.34,119.35,25946.0,104.5402,104.5927,104.4352,104.4439,25946.0
2016-11-23 12:25:00,119.35,119.35,119.18,119.25,26331.0,104.4439,104.4439,104.2951,104.3564,26331.0
2016-11-23 12:30:00,119.26,119.27,119.17,119.21,25045.0,104.3651,104.3739,104.2864,104.3214,25045.0
2016-11-23 12:35:00,119.24,119.3,119.07,119.26,38498.0,104.3476,104.4001,104.1989,104.3651,38498.0
2016-11-23 12:40:00,119.18,119.38,119.18,119.37,29366.0,104.2951,104.4702,104.2951,104.4614,29366.0
2016-11-23 12:45:00,119.33,119.44,119.33,119.39,4861.0,104.4264,104.5227,104.4264,104.4789,4861.0
2016-11-23 12:50:00,119.39,119.5,119.37,119.5,5585.0,104.4789,104.5752,104.4614,104.5752,5585.0
2016-11-23 12:55:00,119.53,119.64,119.48,119.58,8961.0,104.6014,104.6977,104.5577,104.6452,8961.0
2016-11-23 13:00:00,119.61,119.75,119.61,119.74,7207.0,104.6714,104.7939,104.6714,104.7852,7207.0
2016-11-23 13:05:00,119.74,119.74,119.61,119.61,7096.0,104.7852,104.7852,104.6714,104.6714,7096.0
2016-11-23 13:10:00,119.63,119.67,119.61,119.65,4712.0,104.6889,104.7239,104.6714,104.7064,4712.0
2016-11-23 13:15:00,119.68,119.7,119.61,119.69,6426.0,104.7327,104.7502,104.6714,104.7414,6426.0
2016-11-23 13:20:00,119.66,119.71,119.61,119.63,6138.0,104.7152,104.7589,104.6714,104.6889,6138.0
2016-11-23 13:25:00,119.63,119.69,119.45,119.45,6302.0,104.6889,104.7414,104.5314,104.5314,6302.0
2016-11-23 13:30:00,119.45,119.61,119.45,119.51,6077.0,104.5314,104.6714,104.5314,104.5839,6077.0
2016-11-23 13:35:00,119.55,119.64,119.54,119.59,7908.0,104.6189,104.6977,104.6102,104.6539,7908.0
2016-11-23 13:40:00,119.6,119.66,119.59,119.63,7686.0,104.6627,104.7152,104.6539,104.6889,7686.0
2016-11-23 13:45:00,119.62,119.62,119.57,119.61,4501.0,104.6802,104.6802,104.6364,104.6714,4501.0
2016-11-23 13:50:00,119.59,119.64,119.55,119.61,10331.0,104.6539,104.6977,104.6189,104.6714,10331.0
2016-11-23 13:55:00,119.63,119.66,119.57,119.57,5168.0,104.6889,104.7152,104.6364,104.6364,5168.0
2016-11-23 14:00:00,119.59,119.73,119.57,119.71,10629.0,104.6539,104.7764,104.6364,104.7589,10629.0
2016-11-23 14:05:00,119.7,119.78,119.68,119.73,7741.0,104.7502,104.8202,104.7327,104.7764,7741.0
2016-11-23 14:10:00,119.7,119.73,119.64,119.7,13811.0,104.7502,104.7764,104.6977,104.7502,13811.0
2016-11-23 14:15:00,119.71,119.74,119.65,119.67,10509.0,104.7589,104.7852,104.7064,104.7239,10509.0
2016-11-23 14:20:00,119.66,119.69,119.64,119.66,7926.0,104.7152,104.7414,104.6977,104.7152,7926.0
2016-11-23 14:25:00,119.67,119.72,119.64,119.7,9081.0,104.7239,104.7677,104.6977,104.7502,9081.0
2016-11-23 14:30:00,119.68,119.77,119.68,119.72,9450.0,104.7327,104.8114,104.7327,104.7677,9450.0
2016-11-23 14:35:00,119.71,119.71,119.61,119.69,15063.0,104.7589,104.7589,104.6714,104.7414,15063.0
2016-11-23 14:40:00,119.68,119.74,119.66,119.73,7887.0,104.7327,104.7852,104.7152,104.7764,7887.0
2016-11-23 14:45:00,119.72,119.75,119.69,119.71,8083.0,104.7677,104.7939,104.7414,104.7589,8083.0
2016-11-23 14:50:00,119.7,119.72,119.67,119.68,12212.0,104.7502,104.7677,104.7239,104.7327,12212.0
2016-11-23 14:55:00,119.69,119.71,119.67,119.71,17545.0,104.7414,104.7589,104.7239,104.7589,17545.0
2016-11-23 15:00:00,119.71,119.71,119.68,119.69,11987.0,104.7589,104.7589,104.7327,104.7414,11987.0
2016-11-23 15:05:00,119.69,119.73,119.68,119.72,16573.0,104.7414,104.7764,104.7327,104.7677,16573.0
2016-11-23 15:10:00,119.72,119.72,119.68,119.71,12610.0,104.7677,104.7677,104.7327,104.7589,12610.0
2016-11-23 15:15:00,119.72,119.74,119.63,119.66,18272.0,104.7677,104.7852,104.6889,104.7152,18272.0
2016-11-23 15:20:00,119.67,119.68,119.64,119.68,17168.0,104.7239,104.7327,104.6977,104.7327,17168.0
2016-11-23 15:25:00,119.68,119.69,119.64,119.68,18882.0,104.7327,104.7414,104.6977,104.7327,18882.0
2016-11-23 15:30:00,119.68,119.72,119.66,119.69,19422.0,104.7327,104.7677,104.7152,104.7414,19422.0
2016-11-23 15:35:00,119.71,119.71,119.65,119.65,18960.0,104.7589,104.7589,104.7064,104.7064,18960.0
2016-11-23 15:40:00,119.66,119.76,119.65,119.76,22354.0,104.7152,104.8027,104.7064,104.8027,22354.0
2016-11-23 15:45:00,119.77,119.85,119.77,119.81,28800.0,104.8114,104.8815,104.8114,104.8465,28800.0
2016-11-23 15:50:00,119.81,119.87,119.76,119.77,26947.0,104.8465,104.899,104.8027,104.8114,26947.0
2016-11-23 15:55:00,119.77,119.84,119.74,119.81,93286.0,104.8114,104.8727,104.7852,104.8465,93286.0
2016-11-25 09:30:00,119.9,120.1,119.59,119.63,47225.0,104.9252,105.1002,104.6539,104.6889,47225.0
2016-11-25 09:35:00,119.78,120.19,119.78,120.15,14301.0,104.8202,105.179,104.8202,105.144,14301.0
2016-11-25 09:40:00,120.11,120.33,120.06,120.2,16039.0,105.109,105.3015,105.0652,105.1877,16039.0
2016-11-25 09:45:00,120.21,120.28,120.14,120.28,11913.0,105.1965,105.2578,105.1352,105.2578,11913.0
2016-11-25 09:50:00,120.24,120.24,120.15,120.24,7617.0,105.2227,105.2227,105.144,105.2227,7617.0
2016-11-25 09:55:00,120.27,120.34,120.18,120.29,6130.0,105.249,105.3103,105.1702,105.2665,6130.0
2016-11-25 10:00:00,120.25,120.36,120.19,120.35,11192.0,105.2315,105.3278,105.179,105.319,11192.0
2016-11-25 10:05:00,120.35,120.45,120.34,120.38,11845.0,105.319,105.4065,105.3103,105.3453,11845.0
2016-11-25 10:10:00,120.39,120.41,120.27,120.3,10376.0,105.354,105.3715,105.249,105.2753,10376.0
2016-11-25 10:15:00,120.3,120.41,120.3,120.38,5471.0,105.2753,105.3715,105.2753,105.3453,5471.0
2016-11-25 10:20:00,120.38,120.47,120.38,120.4,9848.0,105.3453,105.424,105.3453,105.3628,9848.0
2016-11-25 10:25:00,120.41,120.5,120.38,120.5,3473.0,105.3715,105.4503,105.3453,105.4503,3473.0
2016-11-25 10:30:00,120.47,120.52,120.44,120.48,11569.0,105.424,105.4678,105.3978,105.4328,11569.0
2016-11-25 10:35:00,120.48,120.51,120.41,120.46,9573.0,105.4328,105.459,105.3715,105.4153,9573.0
2016-11-25 10:40:00,120.45,120.51,120.41,120.48,16719.0,105.4065,105.459,105.3715,105.4328,16719.0
2016-11-25 10:45:00,120.46,120.47,120.42,120.45,8268.0,105.4153,105.424,105.3803,105.4065,8268.0
2016-11-25 10:50:00,120.49,120.49,120.39,120.4,9229.0,105.4415,105.4415,105.354,105.3628,9229.0
2016-11-25 10:55:00,120.4,120.57,120.4,120.57,10394.0,105.3628,105.5115,105.3628,105.5115,10394.0
2016-11-25 11:00:00,120.58,120.58,120.47,120.55,12702.0,105.5203,105.5203,105.424,105.494,12702.0
2016-11-25 11:05:00,120.52,120.58,120.47,120.49,12425.0,105.4678,105.5203,105.424,105.4415,12425.0
2016-11-25 11:10:00,120.5,120.52,120.43,120.48,5597.0,105.4503,105.4678,105.389,105.4328,5597.0
2016-11-25 11:15:00,120.48,120.52,120.46,120.5,12696.0,105.4328,105.4678,105.4153,105.4503,12696.0
2016-11-25 11:20:00,120.48,120.5,120.45,120.46,7701.0,105.4328,105.4503,105.4065,105.4153,7701.0
2016-11-25 11:25:00,120.47,120.52,120.44,120.48,13821.0,105.424,105.4678,105.3978,105.4328,13821.0
2016-11-25 11:30:00,120.47,120.49,120.46,120.49,5296.0,105.424,105.4415,105.4153,105.4415,5296.0
2016-11-25 11:35:00,120.49,120.5,120.48,120.48,8130.0,105.4415,105.4503,105.4328,105.4328,8130.0
2016-11-25 11:40:00,120.49,120.51,120.47,120.47,8681.0,105.4415,105.459,105.424,105.424,8681.0
2016-11-25 11:45:00,120.48,120.49,120.41,120.44,11045.0,105.4328,105.4415,105.3715,105.3978,11045.0
2016-11-25 11:50:00,120.44,120.44,120.35,120.37,6655.0,105.3978,105.3978,105.319,105.3365,6655.0
2016-11-25 11:55:00,120.37,120.51,120.36,120.5,28605.0,105.3365,105.459,105.3278,105.4503,28605.0
2016-11-25 12:00:00,120.49,120.5,120.46,120.48,12838.0,105.4415,105.4503,105.4153,105.4328,12838.0
2016-11-25 12:05:00,120.47,120.48,120.43,120.43,8674.0,105.424,105.4328,105.389,105.389,8674.0
2016-11-25 12:10:00,120.43,120.43,120.35,120.41,12015.0,105.389,105.389,105.319,105.3715,12015.0
2016-11-25 12:15:00,120.4,120.46,120.38,120.45,6120.0,105.3628,105.4153,105.3453,105.4065,6120.0
2016-11-25 12:20:00,120.46,120.47,120.41,120.44,6828.0,105.4153,105.424,105.3715,105.3978,6828.0
2016-11-25 12:25:00,120.44,120.5,120.43,120.5,7275.0,105.3978,105.4503,105.389,105.4503,7275.0
2016-11-25 12:30:00,120.49,120.54,120.48,120.53,10790.0,105.4415,105.4853,105.4328,105.4765,10790.0
2016-11-25 12:35:00,120.53,120.56,120.51,120.56,11766.0,105.4765,105.5028,105.459,105.5028,11766.0
2016-11-25 12:40:00,120.56,120.69,120.54,120.67,23667.0,105.5028,105.6165,105.4853,105.599,23667.0
2016-11-25 12:45:00,120.69,120.69,120.6,120.64,11668.0,105.6165,105.6165,105.5378,105.5728,11668.0
2016-11-25 12:50:00,120.63,120.67,120.6,120.64,16830.0,105.564,105.599,105.5378,105.5728,16830.0
2016-11-25 12:55:00,120.66,120.78,120.54,120.7,61670.0,105.5903,105.6953,105.4853,105.6253,61670.0
2016-11-28 09:30:00,120.53,120.89,120.29,120.44,47422.0,105.4765,105.7916,105.2665,105.3978,47422.0
2016-11-28 09:35:00,120.44,120.84,120.33,120.74,26730.0,105.3978,105.7478,105.3015,105.6603,26730.0
2016-11-28 09:40:00,120.73,120.82,120.34,120.35,9948.0,105.6515,105.7303,105.3103,105.319,9948.0
2016-11-28 09:45:00,120.34,120.39,120.09,120.32,17730.0,105.3103,105.354,105.0915,105.2928,17730.0
2016-11-28 09:50:00,120.3,120.59,120.15,120.42,38895.0,105.2753,105.529,105.144,105.3803,38895.0
2016-11-28 09:55:00,120.38,120.5,120.33,120.37,29160.0,105.3453,105.4503,105.3015,105.3365,29160.0
2016-11-28 10:00:00,120.39,120.44,120.18,120.28,13520.0,105.354,105.3978,105.1702,105.2578,13520.0
2016-11-28 10:05:00,120.33,120.38,120.18,120.37,7963.0,105.3015,105.3453,105.1702,105.3365,7963.0
2016-11-28 10:10:00,120.39,120.51,120.37,120.49,8380.0,105.354,105.459,105.3365,105.4415,8380.0
2016-11-28 10:15:00,120.5,120.5,120.38,120.4,12176.0,105.4503,105.4503,105.3453,105.3628,12176.0
2016-11-28 10:20:00,120.4,120.54,120.34,120.54,9975.0,105.3628,105.4853,105.3103,105.4853,9975.0
2016-11-28 10:25:00,120.49,120.6,120.37,120.55,19083.0,105.4415,105.5378,105.3365,105.494,19083.0
2016-11-28 10:30:00,120.53,120.66,120.44,120.54,28354.0,105.4765,105.5903,105.3978,105.4853,28354.0
2016-11-28 10:35:00,120.58,120.58,120.41,120.42,18800.0,105.5203,105.5203,105.3715,105.3803,18800.0
2016-11-28 10:40:00,120.41,120.42,120.2,120.22,9752.0,105.3715,105.3803,105.1877,105.2052,9752.0
2016-11-28 10:45:00,120.22,120.3,120.12,120.3,8350.0,105.2052,105.2753,105.1177,105.2753,8350.0
2016-11-28 10:50:00,120.25,120.3,120.23,120.3,9927.0,105.2315,105.2753,105.214,105.2753,9927.0
2016-11-28 10:55:00,120.26,120.4,120.26,120.36,12134.0,105.2402,105.3628,105.2402,105.3278,12134.0
2016-11-28 11:00:00,120.36,120.6,120.36,120.56,13171.0,105.3278,105.5378,105.3278,105.5028,13171.0
2016-11-28 11:05:00,120.56,120.6,120.5,120.5,10488.0,105.5028,105.5378,105.4503,105.4503,10488.0
2016-11-28 11:10:00,120.48,120.64,120.46,120.56,14172.0,105.4328,105.5728,105.4153,105.5028,14172.0
2016-11-28 11:15:00,120.58,120.74,120.54,120.64,14357.0,105.5203,105.6603,105.4853,105.5728,14357.0
2016-11-28 11:20:00,120.65,120.65,120.56,120.58,8432.0,105.5815,105.5815,105.5028,105.5203,8432.0
2016-11-28 11:25:00,120.57,120.62,120.41,120.47,15688.0,105.5115,105.5553,105.3715,105.424,15688.0
2016-11-28 11:30:00,120.44,120.5,120.4,120.43,14131.0,105.3978,105.4503,105.3628,105.389,14131.0
2016-11-28 11:35:00,120.44,120.53,120.44,120.49,5006.0,105.3978,105.4765,105.3978,105.4415,5006.0
2016-11-28 11:40:00,120.55,120.55,120.44,120.48,6800.0,105.494,105.494,105.3978,105.4328,6800.0
2016-11-28 11:45:00,120.47,120.51,120.39,120.41,7677.0,105.424,105.459,105.354,105.3715,7677.0
2016-11-28 11:50:00,120.42,120.45,120.33,120.38,3836.0,105.3803,105.4065,105.3015,105.3453,3836.0
2016-11-28 11:55:00,120.34,120.47,120.34,120.42,8594.0,105.3103,105.424,105.3103,105.3803,8594.0
2016-11-28 12:00:00,120.42,120.53,120.42,120.5,8614.0,105.3803,105.4765,105.3803,105.4503,8614.0
2016-11-28 12:05:00,120.48,120.57,120.47,120.52,6612.0,105.4328,105.5115,105.424,105.4678,6612.0
2016-11-28 12:10:00,120.52,120.53,120.46,120.48,9610.0,105.4678,105.4765,105.4153,105.4328,9610.0
2016-11-28 12:15:00,120.48,120.5,120.43,120.47,12360.0,105.4328,105.4503,105.389,105.424,12360.0
2016-11-28 12:20:00,120.48,120.51,120.46,120.48,9169.0,105.4328,105.459,105.4153,105.4328,9169.0
2016-11-28 12:25:00,120.48,120.51,120.44,120.47,12779.0,105.4328,105.459,105.3978,105.424,12779.0
2016-11-28 12:30:00,120.47,120.54,120.45,120.51,12535.0,105.424,105.4853,105.4065,105.459,12535.0
2016-11-28 12:35:00,120.52,120.55,120.5,120.55,11814.0,105.4678,105.494,105.4503,105.494,11814.0
2016-11-28 12:40:00,120.55,120.69,120.54,120.57,9724.0,105.494,105.6165,105.4853,105.5115,9724.0
2016-11-28 12:45:00,120.57,120.59,120.49,120.54,8270.0,105.5115,105.529,105.4415,105.4853,8270.0
2016-11-28 12:50:00,120.53,120.57,120.52,120.57,4764.0,105.4765,105.5115,105.4678,105.5115,4764.0
2016-11-28 12:55:00,120.57,120.58,120.52,120.53,9123.0,105.5115,105.5203,105.4678,105.4765,9123.0
2016-11-28 13:00:00,120.54,120.67,120.54,120.67,15315.0,105.4853,105.599,105.4853,105.599,15315.0
2016-11-28 13:05:00,120.67,120.84,120.64,120.82,21635.0,105.599,105.7478,105.5728,105.7303,21635.0
2016-11-28 13:10:00,120.82,120.96,120.8,120.92,12539.0,105.7303,105.8528,105.7128,105.8178,12539.0
2016-11-28 13:15:00,120.92,120.97,120.9,120.93,10589.0,105.8178,105.8616,105.8003,105.8266,10589.0
2016-11-28 13:20:00,120.95,120.98,120.92,120.97,9917.0,105.8441,105.8703,105.8178,105.8616,9917.0
2016-11-28 13:25:00,120.97,120.99,120.96,120.97,8466.0,105.8616,105.8791,105.8528,105.8616,8466.0
2016-11-28 13:30:00,120.98,120.99,120.96,120.98,9877.0,105.8703,105.8791,105.8528,105.8703,9877.0
2016-11-28 13:35:00,120.98,121.05,120.97,121.01,37380.0,105.8703,105.9316,105.8616,105.8966,37380.0
2016-11-28 13:40:00,120.99,121.04,120.99,121.02,7349.0,105.8791,105.9228,105.8791,105.9053,7349.0
2016-11-28 13:45:00,121.02,121.06,121.02,121.05,11373.0,105.9053,105.9403,105.9053,105.9316,11373.0
2016-11-28 13:50:00,121.06,121.1,121.05,121.1,15053.0,105.9403,105.9753,105.9316,105.9753,15053.0
2016-11-28 13:55:00,121.1,121.22,121.1,121.2,13079.0,105.9753,106.0804,105.9753,106.0628,13079.0
2016-11-28 14:00:00,121.19,121.22,121.18,121.21,15542.0,106.0541,106.0804,106.0453,106.0716,15542.0
2016-11-28 14:05:00,121.21,121.32,121.21,121.31,16026.0,106.0716,106.1679,106.0716,106.1591,16026.0
2016-11-28 14:10:00,121.31,121.33,121.24,121.25,14416.0,106.1591,106.1766,106.0979,106.1066,14416.0
2016-11-28 14:15:00,121.25,121.36,121.24,121.34,29944.0,106.1066,106.2029,106.0979,106.1854,29944.0
2016-11-28 14:20:00,121.34,121.39,121.27,121.32,20712.0,106.1854,106.2291,106.1241,106.1679,20712.0
2016-11-28 14:25:00,121.33,121.37,121.28,121.31,20901.0,106.1766,106.2116,106.1329,106.1591,20901.0
2016-11-28 14:30:00,121.29,121.35,121.22,121.33,22958.0,106.1416,106.1941,106.0804,106.1766,22958.0
2016-11-28 14:35:00,121.32,121.34,121.22,121.24,21185.0,106.1679,106.1854,106.0804,106.0979,21185.0
2016-11-28 14:40:00,121.24,121.33,121.24,121.29,24378.0,106.0979,106.1766,106.0979,106.1416,24378.0
2016-11-28 14:45:00,121.3,121.32,121.27,121.28,13479.0,106.1504,106.1679,106.1241,106.1329,13479.0
2016-11-28 14:50:00,121.26,121.26,121.21,121.22,14364.0,106.1154,106.1154,106.0716,106.0804,14364.0
2016-11-28 14:55:00,121.23,121.33,121.19,121.29,30682.0,106.0891,106.1766,106.0541,106.1416,30682.0
2016-11-28 15:00:00,121.29,121.33,121.24,121.31,26311.0,106.1416,106.1766,106.0979,106.1591,26311.0
2016-11-28 15:05:00,121.32,121.33,121.24,121.25,16753.0,106.1679,106.1766,106.0979,106.1066,16753.0
2016-11-28 15:10:00,121.26,121.28,121.24,121.25,18617.0,106.1154,106.1329,106.0979,106.1066,18617.0
2016-11-28 15:15:00,121.24,121.25,121.16,121.19,16658.0,106.0979,106.1066,106.0278,106.0541,16658.0
2016-11-28 15:20:00,121.19,121.2,121.13,121.14,17048.0,106.0541,106.0628,106.0016,106.0103,17048.0
2016-11-28 15:25:00,121.13,121.15,121.07,121.07,24176.0,106.0016,106.0191,105.9491,105.9491,24176.0
2016-11-28 15:30:00,121.08,121.13,121.06,121.11,25572.0,105.9578,106.0016,105.9403,105.9841,25572.0
2016-11-28 15:35:00,121.11,121.16,121.08,121.15,21650.0,105.9841,106.0278,105.9578,106.0191,21650.0
2016-11-28 15:40:00,121.14,121.15,120.91,120.91,40567.0,106.0103,106.0191,105.8091,105.8091,40567.0
2016-11-28 15:45:00,120.91,120.94,120.81,120.81,52582.0,105.8091,105.8353,105.7216,105.7216,52582.0
2016-11-28 15:50:00,120.83,120.84,120.77,120.8,99311.0,105.7391,105.7478,105.6866,105.7128,99311.0
2016-11-28 15:55:00,120.8,120.85,120.74,120.78,161739.0,105.7128,105.7566,105.6603,105.6953,161739.0
2016-11-29 09:30:00,120.74,120.85,120.46,120.51,52885.0,105.6603,105.7566,105.4153,105.459,52885.0
2016-11-29 09:35:00,120.48,120.7,120.48,120.68,15020.0,105.4328,105.6253,105.4328,105.6078,15020.0
2016-11-29 09:40:00,120.7,120.82,120.62,120.65,22023.0,105.6253,105.7303,105.5553,105.5815,22023.0
2016-11-29 09:45:00,120.62,120.64,120.48,120.55,32319.0,105.5553,105.5728,105.4328,105.494,32319.0
2016-11-29 09:50:00,120.52,120.57,120.47,120.53,4632.0,105.4678,105.5115,105.424,105.4765,4632.0
2016-11-29 09:55:00,120.48,120.58,120.37,120.58,9560.0,105.4328,105.5203,105.3365,105.5203,9560.0
2016-11-29 10:00:00,120.58,120.61,120.41,120.41,10018.0,105.5203,105.5465,105.3715,105.3715,10018.0
2016-11-29 10:05:00,120.42,120.56,120.38,120.5,69978.0,105.3803,105.5028,105.3453,105.4503,69978.0
2016-11-29 10:10:00,120.53,120.65,120.52,120.57,7338.0,105.4765,105.5815,105.4678,105.5115,7338.0
2016-11-29 10:15:00,120.57,120.59,120.53,120.57,9716.0,105.5115,105.529,105.4765,105.5115,9716.0
2016-11-29 10:20:00,120.61,120.66,120.59,120.63,9741.0,105.5465,105.5903,105.529,105.564,9741.0
2016-11-29 10:25:00,120.64,120.68,120.57,120.62,16732.0,105.5728,105.6078,105.5115,105.5553,16732.0
2016-11-29 10:30:00,120.61,120.8,120.6,120.76,5269.0,105.5465,105.7128,105.5378,105.6778,5269.0
2016-11-29 10:35:00,120.78,120.78,120.73,120.75,5400.0,105.6953,105.6953,105.6515,105.6691,5400.0
2016-11-29 10:40:00,120.76,120.87,120.73,120.81,13339.0,105.6778,105.7741,105.6515,105.7216,13339.0
2016-11-29 10:45:00,120.82,120.93,120.81,120.92,5970.0,105.7303,105.8266,105.7216,105.8178,5970.0
2016-11-29 10:50:00,120.91,120.94,120.75,120.8,9658.0,105.8091,105.8353,105.6691,105.7128,9658.0
2016-11-29 10:55:00,120.81,120.85,120.77,120.78,22750.0,105.7216,105.7566,105.6866,105.6953,22750.0
2016-11-29 11:00:00,120.78,120.81,120.72,120.76,10269.0,105.6953,105.7216,105.6428,105.6778,10269.0
2016-11-29 11:05:00,120.77,120.83,120.76,120.81,4283.0,105.6866,105.7391,105.6778,105.7216,4283.0
2016-11-29 11:10:00,120.8,120.8,120.73,120.76,5534.0,105.7128,105.7128,105.6515,105.6778,5534.0
2016-11-29 11:15:00,120.8,120.83,120.67,120.69,3924.0,105.7128,105.7391,105.599,105.6165,3924.0
2016-11-29 11:20:00,120.69,120.79,120.67,120.74,8607.0,105.6165,105.7041,105.599,105.6603,8607.0
2016-11-29 11:25:00,120.74,120.78,120.73,120.73,20618.0,105.6603,105.6953,105.6515,105.6515,20618.0
2016-11-29 11:30:00,120.72,120.85,120.68,120.85,6568.0,105.6428,105.7566,105.6078,105.7566,6568.0
2016-11-29 11:35:00,120.89,120.92,120.78,120.87,5517.0,105.7916,105.8178,105.6953,105.7741,5517.0
2016-11-29 11:40:00,120.87,120.94,120.86,120.9,4244.0,105.7741,105.8353,105.7653,105.8003,4244.0
2016-11-29 11:45:00,120.94,121.01,120.93,120.94,7563.0,105.8353,105.8966,105.8266,105.8353,7563.0
2016-11-29 11:50:00,120.96,120.96,120.9,120.9,6282.0,105.8528,105.8528,105.8003,105.8003,6282.0
2016-11-29 11:55:00,120.93,121.01,120.93,121.01,9673.0,105.8266,105.8966,105.8266,105.8966,9673.0
2016-11-29 12:00:00,121.0,121.06,121.0,121.06,4568.0,105.8878,105.9403,105.8878,105.9403,4568.0
2016-11-29 12:05:00,121.04,121.09,121.03,121.09,7283.0,105.9228,105.9666,105.9141,105.9666,7283.0
2016-11-29 12:10:00,121.09,121.1,120.97,121.05,8303.0,105.9666,105.9753,105.8616,105.9316,8303.0
2016-11-29 12:15:00,121.08,121.14,121.07,121.08,17886.0,105.9578,106.0103,105.9491,105.9578,17886.0
2016-11-29 12:20:00,121.13,121.16,121.09,121.12,5106.0,106.0016,106.0278,105.9666,105.9928,5106.0
2016-11-29 12:25:00,121.12,121.23,121.12,121.21,6493.0,105.9928,106.0891,105.9928,106.0716,6493.0
2016-11-29 12:30:00,121.19,121.22,121.15,121.16,15168.0,106.0541,106.0804,106.0191,106.0278,15168.0
2016-11-29 12:35:00,121.18,121.28,121.18,121.27,17427.0,106.0453,106.1329,106.0453,106.1241,17427.0
2016-11-29 12:40:00,121.28,121.3,121.25,121.25,4311.0,106.1329,106.1504,106.1066,106.1066,4311.0
2016-11-29 12:45:00,121.25,121.32,121.22,121.31,3898.0,106.1066,106.1679,106.0804,106.1591,3898.0
2016-11-29 12:50:00,121.34,121.36,121.33,121.33,4148.0,106.1854,106.2029,106.1766,106.1766,4148.0
2016-11-29 12:55:00,121.35,121.42,121.33,121.42,7120.0,106.1941,106.2554,106.1766,106.2554,7120.0
2016-11-29 13:00:00,121.41,121.42,121.38,121.41,4826.0,106.2466,106.2554,106.2204,106.2466,4826.0
2016-11-29 13:05:00,121.42,121.46,121.42,121.44,8160.0,106.2554,106.2904,106.2554,106.2729,8160.0
2016-11-29 13:10:00,121.44,121.5,121.43,121.48,8693.0,106.2729,106.3254,106.2641,106.3079,8693.0
2016-11-29 13:15:00,121.47,121.52,121.47,121.52,8260.0,106.2991,106.3429,106.2991,106.3429,8260.0
2016-11-29 13:20:00,121.53,121.53,121.5,121.51,7581.0,106.3516,106.3516,106.3254,106.3341,7581.0
2016-11-29 13:25:00,121.51,121.52,121.38,121.4,6744.0,106.3341,106.3429,106.2204,106.2379,6744.0
2016-11-29 13:30:00,121.41,121.42,121.39,121.42,3927.0,106.2466,106.2554,106.2291,106.2554,3927.0
2016-11-29 13:35:00,121.42,121.42,121.35,121.38,8268.0,106.2554,106.2554,106.1941,106.2204,8268.0
2016-11-29 13:40:00,121.37,121.38,121.31,121.31,6484.0,106.2116,106.2204,106.1591,106.1591,6484.0
2016-11-29 13:45:00,121.32,121.38,121.31,121.37,4171.0,106.1679,106.2204,106.1591,106.2116,4171.0
2016-11-29 13:50:00,121.37,121.4,121.35,121.39,6393.0,106.2116,106.2379,106.1941,106.2291,6393.0
2016-11-29 13:55:00,121.39,121.46,121.39,121.45,7843.0,106.2291,106.2904,106.2291,106.2816,7843.0
2016-11-29 14:00:00,121.45,121.45,121.28,121.31,9428.0,106.2816,106.2816,106.1329,106.1591,9428.0
2016-11-29 14:05:00,121.33,121.34,121.31,121.33,6014.0,106.1766,106.1854,106.1591,106.1766,6014.0
2016-11-29 14:10:00,121.31,121.34,121.29,121.32,9158.0,106.1591,106.1854,106.1416,106.1679,9158.0
2016-11-29 14:15:00,121.31,121.32,121.26,121.26,7710.0,106.1591,106.1679,106.1154,106.1154,7710.0
2016-11-29 14:20:00,121.27,121.29,121.26,121.28,13673.0,106.1241,106.1416,106.1154,106.1329,13673.0
2016-11-29 14:25:00,121.28,121.28,121.21,121.23,12478.0,106.1329,106.1329,106.0716,106.0891,12478.0
2016-11-29 14:30:00,121.22,121.24,121.21,121.22,12203.0,106.0804,106.0979,106.0716,106.0804,12203.0
2016-11-29 14:35:00,121.21,121.24,121.19,121.22,13354.0,106.0716,106.0979,106.0541,106.0804,13354.0
2016-11-29 14:40:00,121.22,121.31,121.22,121.27,13583.0,106.0804,106.1591,106.0804,106.1241,13583.0
2016-11-29 14:45:00,121.25,121.26,121.23,121.25,8587.0,106.1066,106.1154,106.0891,106.1066,8587.0
2016-11-29 14:50:00,121.25,121.28,121.2,121.2,15683.0,106.1066,106.1329,106.0628,106.0628,15683.0
2016-11-29 14:55:00,121.2,121.22,121.17,121.2,10161.0,106.0628,106.0804,106.0366,106.0628,10161.0
2016-11-29 15:00:00,121.19,121.19,121.08,121.08,10139.0,106.0541,106.0541,105.9578,105.9578,10139.0
2016-11-29 15:05:00,121.08,121.13,121.08,121.12,13297.0,105.9578,106.0016,105.9578,105.9928,13297.0
2016-11-29 15:10:00,121.1,121.13,120.98,120.99,17070.0,105.9753,106.0016,105.8703,105.8791,17070.0
2016-11-29 15:15:00,120.99,121.03,120.92,120.95,17497.0,105.8791,105.9141,105.8178,105.8441,17497.0
2016-11-29 15:20:00,120.95,120.99,120.93,120.95,14122.0,105.8441,105.8791,105.8266,105.8441,14122.0
2016-11-29 15:25:00,120.94,120.94,120.87,120.91,11701.0,105.8353,105.8353,105.7741,105.8091,11701.0
2016-11-29 15:30:00,120.91,121.1,120.87,121.05,37249.0,105.8091,105.9753,105.7741,105.9316,37249.0
2016-11-29 15:35:00,121.05,121.07,120.96,120.96,16393.0,105.9316,105.9491,105.8528,105.8528,16393.0
2016-11-29 15:40:00,120.97,121.0,120.92,120.93,18071.0,105.8616,105.8878,105.8178,105.8266,18071.0
2016-11-29 15:45:00,120.92,120.95,120.87,120.92,30266.0,105.8178,105.8441,105.7741,105.8178,30266.0
2016-11-29 15:50:00,120.91,120.99,120.91,120.98,24571.0,105.8091,105.8791,105.8091,105.8703,24571.0
2016-11-29 15:55:00,120.97,120.99,120.92,120.96,64486.0,105.8616,105.8791,105.8178,105.8528,64486.0
2016-11-30 09:30:00,121.01,121.06,120.78,120.9,42398.0,105.8966,105.9403,105.6953,105.8003,42398.0
2016-11-30 09:35:00,120.95,121.12,120.91,121.12,9598.0,105.8441,105.9928,105.8091,105.9928,9598.0
2016-11-30 09:40:00,121.12,121.14,120.95,121.01,11273.0,105.9928,106.0103,105.8441,105.8966,11273.0
2016-11-30 09:45:00,121.01,121.11,120.91,121.0,11746.0,105.8966,105.9841,105.8091,105.8878,11746.0
2016-11-30 09:50:00,120.96,120.98,120.87,120.88,23460.0,105.8528,105.8703,105.7741,105.7828,23460.0
2016-11-30 09:55:00,120.86,120.86,120.63,120.74,11871.0,105.7653,105.7653,105.564,105.6603,11871.0
2016-11-30 10:00:00,120.76,120.78,120.6,120.6,18938.0,105.6778,105.6953,105.5378,105.5378,18938.0
2016-11-30 10:05:00,120.59,120.6,120.32,120.37,18342.0,105.529,105.5378,105.2928,105.3365,18342.0
2016-11-30 10:10:00,120.38,120.48,120.38,120.39,16881.0,105.3453,105.4328,105.3453,105.354,16881.0
2016-11-30 10:15:00,120.4,120.41,120.1,120.1,23170.0,105.3628,105.3715,105.1002,105.1002,23170.0
2016-11-30 10:20:00,120.09,120.09,119.64,119.64,34990.0,105.0915,105.0915,104.6977,104.6977,34990.0
2016-11-30 10:25:00,119.68,119.99,119.66,119.95,12799.0,104.7327,105.004,104.7152,104.969,12799.0
2016-11-30 10:30:00,119.95,120.24,119.95,120.23,3700.0,104.969,105.2227,104.969,105.214,3700.0
2016-11-30 10:35:00,120.24,120.25,120.15,120.22,16352.0,105.2227,105.2315,105.144,105.2052,16352.0
2016-11-30 10:40:00,120.22,120.25,120.17,120.19,20964.0,105.2052,105.2315,105.1615,105.179,20964.0
2016-11-30 10:45:00,120.18,120.3,120.18,120.28,4586.0,105.1702,105.2753,105.1702,105.2578,4586.0
2016-11-30 10:50:00,120.32,120.48,120.32,120.45,5641.0,105.2928,105.4328,105.2928,105.4065,5641.0
2016-11-30 10:55:00,120.46,120.46,120.17,120.36,12351.0,105.4153,105.4153,105.1615,105.3278,12351.0
2016-11-30 11:00:00,120.38,120.5,120.32,120.41,19232.0,105.3453,105.4503,105.2928,105.3715,19232.0
2016-11-30 11:05:00,120.42,120.62,120.42,120.62,3977.0,105.3803,105.5553,105.3803,105.5553,3977.0
2016-11-30 11:10:00,120.63,120.69,120.43,120.43,10663.0,105.564,105.6165,105.389,105.389,10663.0
2016-11-30 11:15:00,120.44,120.56,120.38,120.48,14649.0,105.3978,105.5028,105.3453,105.4328,14649.0
2016-11-30 11:20:00,120.47,120.53,120.4,120.52,7405.0,105.424,105.4765,105.3628,105.4678,7405.0
2016-11-30 11:25:00,120.53,120.53,120.35,120.49,13828.0,105.4765,105.4765,105.319,105.4415,13828.0
2016-11-30 11:30:00,120.44,120.54,120.43,120.54,11499.0,105.3978,105.4853,105.389,105.4853,11499.0
2016-11-30 11:35:00,120.52,120.71,120.49,120.68,21588.0,105.4678,105.634,105.4415,105.6078,21588.0
2016-11-30 11:40:00,120.68,120.75,120.62,120.71,18658.0,105.6078,105.6691,105.5553,105.634,18658.0
2016-11-30 11:45:00,120.68,120.68,120.51,120.58,6850.0,105.6078,105.6078,105.459,105.5203,6850.0
2016-11-30 11:50:00,120.59,120.59,120.43,120.51,8486.0,105.529,105.529,105.389,105.459,8486.0
2016-11-30 11:55:00,120.52,120.55,120.4,120.5,6735.0,105.4678,105.494,105.3628,105.4503,6735.0
2016-11-30 12:00:00,120.51,120.55,120.46,120.53,3750.0,105.459,105.494,105.4153,105.4765,3750.0
2016-11-30 12:05:00,120.56,120.56,120.33,120.35,8895.0,105.5028,105.5028,105.3015,105.319,8895.0
2016-11-30 12:10:00,120.36,120.4,120.28,120.28,6865.0,105.3278,105.3628,105.2578,105.2578,6865.0
2016-11-30 12:15:00,120.31,120.44,120.26,120.44,7240.0,105.284,105.3978,105.2402,105.3978,7240.0
2016-11-30 12:20:00,120.44,120.5,120.42,120.48,8526.0,105.3978,105.4503,105.3803,105.4328,8526.0
2016-11-30 12:25:00,120.46,120.49,120.39,120.44,12599.0,105.4153,105.4415,105.354,105.3978,12599.0
2016-11-30 12:30:00,120.45,120.56,120.44,120.56,3949.0,105.4065,105.5028,105.3978,105.5028,3949.0
2016-11-30 12:35:00,120.52,120.54,120.43,120.43,11492.0,105.4678,105.4853,105.389,105.389,11492.0
2016-11-30 12:40:00,120.45,120.47,120.41,120.44,5843.0,105.4065,105.424,105.3715,105.3978,5843.0
2016-11-30 12:45:00,120.43,120.5,120.36,120.46,12374.0,105.389,105.4503,105.3278,105.4153,12374.0
2016-11-30 12:50:00,120.48,120.5,120.45,120.5,9440.0,105.4328,105.4503,105.4065,105.4503,9440.0
2016-11-30 12:55:00,120.49,120.56,120.49,120.54,8814.0,105.4415,105.5028,105.4415,105.4853,8814.0
2016-11-30 13:00:00,120.55,120.57,120.52,120.56,7267.0,105.494,105.5115,105.4678,105.5028,7267.0
2016-11-30 13:05:00,120.56,120.57,120.53,120.56,6966.0,105.5028,105.5115,105.4765,105.5028,6966.0
2016-11-30 13:10:00,120.55,120.63,120.55,120.6,13129.0,105.494,105.564,105.494,105.5378,13129.0
2016-11-30 13:15:00,120.6,120.6,120.57,120.58,8806.0,105.5378,105.5378,105.5115,105.5203,8806.0
2016-11-30 13:20:00,120.57,120.6,120.52,120.59,10253.0,105.5115,105.5378,105.4678,105.529,10253.0
2016-11-30 13:25:00,120.58,120.6,120.47,120.51,7686.0,105.5203,105.5378,105.424,105.459,7686.0
2016-11-30 13:30:00,120.5,120.56,120.48,120.55,8106.0,105.4503,105.5028,105.4328,105.494,8106.0
2016-11-30 13:35:00,120.54,120.55,120.42,120.42,10404.0,105.4853,105.494,105.3803,105.3803,10404.0
2016-11-30 13:40:00,120.41,120.41,120.31,120.38,8502.0,105.3715,105.3715,105.284,105.3453,8502.0
2016-11-30 13:45:00,120.38,120.4,120.34,120.4,10811.0,105.3453,105.3628,105.3103,105.3628,10811.0
2016-11-30 13:50:00,120.4,120.44,120.35,120.4,12453.0,105.3628,105.3978,105.319,105.3628,12453.0
2016-11-30 13:55:00,120.4,120.4,120.3,120.4,8902.0,105.3628,105.3628,105.2753,105.3628,8902.0
2016-11-30 14:00:00,120.39,120.4,120.27,120.29,11785.0,105.354,105.3628,105.249,105.2665,11785.0
2016-11-30 14:05:00,120.29,120.29,120.1,120.1,10291.0,105.2665,105.2665,105.1002,105.1002,10291.0
2016-11-30 14:10:00,120.12,120.15,120.02,120.02,8422.0,105.1177,105.144,105.0302,105.0302,8422.0
2016-11-30 14:15:00,120.04,120.04,119.9,119.93,15152.0,105.0477,105.0477,104.9252,104.9515,15152.0
2016-11-30 14:20:00,119.94,119.94,119.79,119.84,9603.0,104.9602,104.9602,104.8289,104.8727,9603.0
2016-11-30 14:25:00,119.81,119.92,119.78,119.91,7444.0,104.8465,104.9427,104.8202,104.934,7444.0
2016-11-30 14:30:00,119.9,119.95,119.82,119.86,15123.0,104.9252,104.969,104.8552,104.8902,15123.0
2016-11-30 14:35:00,119.95,120.06,119.92,120.04,11146.0,104.969,105.0652,104.9427,105.0477,11146.0
2016-11-30 14:40:00,120.05,120.15,120.04,120.12,12916.0,105.0565,105.144,105.0477,105.1177,12916.0
2016-11-30 14:45:00,120.11,120.11,120.04,120.07,10305.0,105.109,105.109,105.0477,105.074,10305.0
2016-11-30 14:50:00,120.07,120.19,120.07,120.14,22270.0,105.074,105.179,105.074,105.1352,22270.0
2016-11-30 14:55:00,120.14,120.19,120.14,120.16,17374.0,105.1352,105.179,105.1352,105.1527,17374.0
2016-11-30 15:00:00,120.16,120.17,120.11,120.12,31421.0,105.1527,105.1615,105.109,105.1177,31421.0
2016-11-30 15:05:00,120.11,120.12,119.93,119.93,23979.0,105.109,105.1177,104.9515,104.9515,23979.0
2016-11-30 15:10:00,119.95,120.03,119.92,120.01,27044.0,104.969,105.039,104.9427,105.0215,27044.0
2016-11-30 15:15:00,120.0,120.07,119.99,120.01,20785.0,105.0127,105.074,105.004,105.0215,20785.0
2016-11-30 15:20:00,120.02,120.1,119.98,120.04,27923.0,105.0302,105.1002,104.9952,105.0477,27923.0
2016-11-30 15:25:00,120.05,120.09,120.0,120.06,26562.0,105.0565,105.0915,105.0127,105.0652,26562.0
2016-11-30 15:30:00,120.07,120.09,119.95,119.95,27191.0,105.074,105.0915,104.969,104.969,27191.0
2016-11-30 15:35:00,119.95,119.95,119.86,119.86,38379.0,104.969,104.969,104.8902,104.8902,38379.0
2016-11-30 15:40:00,119.85,119.9,119.74,119.76,34580.0,104.8815,104.9252,104.7852,104.8027,34580.0
2016-11-30 15:45:00,119.75,119.81,119.67,119.72,54587.0,104.7939,104.8465,104.7239,104.7677,54587.0
2016-11-30 15:50:00,119.72,119.78,119.61,119.74,74442.0,104.7677,104.8202,104.6714,104.7852,74442.0
2016-11-30 15:55:00,119.73,119.74,119.45,119.48,144157.0,104.7764,104.7852,104.5314,104.5577,144157.0
2016-12-01 09:30:00,119.5,119.92,119.28,119.54,75533.0,104.5752,104.9427,104.3826,104.6102,75533.0
2016-12-01 09:35:00,119.58,119.58,119.1,119.49,29079.0,104.6452,104.6452,104.2251,104.5664,29079.0
2016-12-01 09:40:00,119.47,119.84,119.47,119.76,23940.0,104.5489,104.8727,104.5489,104.8027,23940.0
2016-12-01 09:45:00,119.8,119.82,119.6,119.68,35682.0,104.8377,104.8552,104.6627,104.7327,35682.0
2016-12-01 09:50:00,119.68,119.78,119.51,119.76,48709.0,104.7327,104.8202,104.5839,104.8027,48709.0
2016-12-01 09:55:00,119.76,119.97,119.67,119.92,41733.0,104.8027,104.9865,104.7239,104.9427,41733.0
2016-12-01 10:00:00,119.92,120.05,119.57,119.7,21748.0,104.9427,105.0565,104.6364,104.7502,21748.0
2016-12-01 10:05:00,119.73,119.77,119.33,119.42,11936.0,104.7764,104.8114,104.4264,104.5052,11936.0
2016-12-01 10:10:00,119.37,119.41,119.01,119.01,25749.0,104.4614,104.4964,104.1464,104.1464,25749.0
2016-12-01 10:15:00,119.0,119.13,118.91,118.93,28619.0,104.1376,104.2514,104.0589,104.0764,28619.0
2016-12-01 10:20:00,118.92,118.92,118.58,118.63,26082.0,104.0676,104.0676,103.7701,103.8138,26082.0
2016-12-01 10:25:00,118.6,118.69,118.54,118.59,15119.0,103.7876,103.8663,103.7351,103.7788,15119.0
2016-12-01 10:30:00,118.54,118.64,118.4,118.51,17129.0,103.7351,103.8226,103.6126,103.7088,17129.0
2016-12-01 10:35:00,118.51,118.71,118.38,118.67,26676.0,103.7088,103.8838,103.595,103.8488,26676.0
2016-12-01 10:40:00,118.71,118.71,118.52,118.64,26239.0,103.8838,103.8838,103.7176,103.8226,26239.0
2016-12-01 10:45:00,118.61,118.73,118.61,118.67,11341.0,103.7963,103.9013,103.7963,103.8488,11341.0
2016-12-01 10:50:00,118.68,118.68,118.54,118.54,11084.0,103.8576,103.8576,103.7351,103.7351,11084.0
2016-12-01 10:55:00,118.53,118.74,118.5,118.74,7941.0,103.7263,103.9101,103.7001,103.9101,7941.0
2016-12-01 11:00:00,118.7,118.75,118.57,118.58,12760.0,103.8751,103.9188,103.7613,103.7701,12760.0
2016-12-01 11:05:00,118.61,118.71,118.56,118.62,8706.0,103.7963,103.8838,103.7526,103.8051,8706.0
2016-12-01 11:10:00,118.64,118.64,118.29,118.38,11177.0,103.8226,103.8226,103.5163,103.595,11177.0
2016-12-01 11:15:00,118.36,118.4,118.31,118.31,9153.0,103.5775,103.6126,103.5338,103.5338,9153.0
2016-12-01 11:20:00,118.33,118.53,118.28,118.49,14005.0,103.5513,103.7263,103.5075,103.6913,14005.0
2016-12-01 11:25:00,118.47,118.52,118.22,118.29,14607.0,103.6738,103.7176,103.455,103.5163,14607.0
2016-12-01 11:30:00,118.23,118.38,118.22,118.31,12220.0,103.4638,103.595,103.455,103.5338,12220.0
2016-12-01 11:35:00,118.28,118.41,118.22,118.35,7849.0,103.5075,103.6213,103.455,103.5688,7849.0
2016-12-01 11:40:00,118.33,118.44,118.18,118.36,22159.0,103.5513,103.6476,103.42,103.5775,22159.0
2016-12-01 11:45:00,118.35,118.56,118.34,118.39,11888.0,103.5688,103.7526,103.56,103.6038,11888.0
2016-12-01 11:50:00,118.39,118.39,118.2,118.2,18063.0,103.6038,103.6038,103.4375,103.4375,18063.0
2016-12-01 11:55:00,118.24,118.24,118.07,118.1,18110.0,103.4725,103.4725,103.3238,103.35,18110.0
2016-12-01 12:00:00,118.1,118.13,117.93,117.95,15457.0,103.35,103.3763,103.2013,103.2188,15457.0
2016-12-01 12:05:00,117.96,118.1,117.92,117.99,17898.0,103.2275,103.35,103.1925,103.2538,17898.0
2016-12-01 12:10:00,118.0,118.06,117.91,117.92,10264.0,103.2625,103.315,103.1838,103.1925,10264.0
2016-12-01 12:15:00,117.94,117.98,117.83,117.93,10001.0,103.21,103.245,103.1137,103.2013,10001.0
2016-12-01 12:20:00,117.89,117.94,117.82,117.85,12737.0,103.1662,103.21,103.105,103.1312,12737.0
2016-12-01 12:25:00,117.86,117.91,117.77,117.79,10929.0,103.14,103.1838,103.0612,103.0787,10929.0
2016-12-01 12:30:00,117.8,117.98,117.78,117.91,14683.0,103.0875,103.245,103.07,103.1838,14683.0
2016-12-01 12:35:00,117.92,117.96,117.81,117.94,16304.0,103.1925,103.2275,103.0962,103.21,16304.0
2016-12-01 12:40:00,117.91,117.91,117.64,117.71,12661.0,103.1838,103.1838,102.9475,103.0087,12661.0
2016-12-01 12:45:00,117.7,117.76,117.7,117.7,10270.0,103.0,103.0525,103.0,103.0,10270.0
2016-12-01 12:50:00,117.67,117.67,117.54,117.56,10197.0,102.9737,102.9737,102.86,102.8775,10197.0
2016-12-01 12:55:00,117.58,117.59,117.43,117.49,12571.0,102.895,102.9037,102.7637,102.8162,12571.0
2016-12-01 13:00:00,117.46,117.49,117.39,117.39,11210.0,102.79,102.8162,102.7287,102.7287,11210.0
2016-12-01 13:05:00,117.44,117.44,117.21,117.22,16586.0,102.7725,102.7725,102.5712,102.5799,16586.0
2016-12-01 13:10:00,117.21,117.34,117.21,117.26,17213.0,102.5712,102.6849,102.5712,102.6149,17213.0
2016-12-01 13:15:00,117.24,117.3,117.2,117.2,9634.0,102.5974,102.6499,102.5624,102.5624,9634.0
2016-12-01 13:20:00,117.19,117.21,117.12,117.15,12830.0,102.5537,102.5712,102.4924,102.5187,12830.0
2016-12-01 13:25:00,117.16,117.27,117.15,117.23,12000.0,102.5274,102.6237,102.5187,102.5887,12000.0
2016-12-01 13:30:00,117.22,117.39,117.21,117.33,19323.0,102.5799,102.7287,102.5712,102.6762,19323.0
2016-12-01 13:35:00,117.32,117.39,117.31,117.39,12917.0,102.6674,102.7287,102.6587,102.7287,12917.0
2016-12-01 13:40:00,117.38,117.49,117.38,117.49,9339.0,102.7199,102.8162,102.7199,102.8162,9339.0
2016-12-01 13:45:00,117.46,117.46,117.37,117.38,14570.0,102.79,102.79,102.7112,102.7199,14570.0
2016-12-01 13:50:00,117.38,117.55,117.37,117.55,40096.0,102.7199,102.8687,102.7112,102.8687,40096.0
2016-12-01 13:55:00,117.54,117.66,117.53,117.56,12369.0,102.86,102.965,102.8512,102.8775,12369.0
2016-12-01 14:00:00,117.56,117.74,117.52,117.74,15338.0,102.8775,103.035,102.8425,103.035,15338.0
2016-12-01 14:05:00,117.74,117.74,117.62,117.67,13278.0,103.035,103.035,102.93,102.9737,13278.0
2016-12-01 14:10:00,117.68,117.69,117.63,117.65,11813.0,102.9825,102.9912,102.9387,102.9562,11813.0
2016-12-01 14:15:00,117.66,117.71,117.55,117.68,18705.0,102.965,103.0087,102.8687,102.9825,18705.0
2016-12-01 14:20:00,117.66,117.7,117.48,117.48,20032.0,102.965,103.0,102.8075,102.8075,20032.0
2016-12-01 14:25:00,117.53,117.54,117.45,117.48,16102.0,102.8512,102.86,102.7812,102.8075,16102.0
2016-12-01 14:30:00,117.48,117.59,117.45,117.59,19569.0,102.8075,102.9037,102.7812,102.9037,19569.0
2016-12-01 14:35:00,117.6,117.6,117.45,117.45,17897.0,102.9125,102.9125,102.7812,102.7812,17897.0
2016-12-01 14:40:00,117.46,117.57,117.46,117.53,17360.0,102.79,102.8862,102.79,102.8512,17360.0
2016-12-01 14:45:00,117.55,117.58,117.41,117.41,13197.0,102.8687,102.895,102.7462,102.7462,13197.0
2016-12-01 14:50:00,117.42,117.5,117.41,117.48,23628.0,102.7549,102.825,102.7462,102.8075,23628.0
2016-12-01 14:55:00,117.48,117.63,117.47,117.49,18423.0,102.8075,102.9387,102.7987,102.8162,18423.0
2016-12-01 15:00:00,117.5,117.5,117.39,117.44,19279.0,102.825,102.825,102.7287,102.7725,19279.0
2016-12-01 15:05:00,117.44,117.44,117.33,117.37,19707.0,102.7725,102.7725,102.6762,102.7112,19707.0
2016-12-01 15:10:00,117.37,117.52,117.37,117.5,25317.0,102.7112,102.8425,102.7112,102.825,25317.0
2016-12-01 15:15:00,117.5,117.53,117.43,117.46,44128.0,102.825,102.8512,102.7637,102.79,44128.0
2016-12-01 15:20:00,117.46,117.53,117.45,117.46,25619.0,102.79,102.8512,102.7812,102.79,25619.0
2016-12-01 15:25:00,117.47,117.56,117.44,117.53,38836.0,102.7987,102.8775,102.7725,102.8512,38836.0
2016-12-01 15:30:00,117.56,117.56,117.45,117.46,28407.0,102.8775,102.8775,102.7812,102.79,28407.0
2016-12-01 15:35:00,117.48,117.54,117.46,117.5,26936.0,102.8075,102.86,102.79,102.825,26936.0
2016-12-01 15:40:00,117.49,117.55,117.44,117.52,35114.0,102.8162,102.8687,102.7725,102.8425,35114.0
2016-12-01 15:45:00,117.51,117.62,117.49,117.5,55732.0,102.8337,102.93,102.8162,102.825,55732.0
2016-12-01 15:50:00,117.5,117.68,117.5,117.56,60359.0,102.825,102.9825,102.825,102.8775,60359.0
2016-12-01 15:55:00,117.56,117.73,117.53,117.67,116085.0,102.8775,103.0262,102.8512,102.9737,116085.0
2016-12-02 09:30:00,117.63,117.75,117.3,117.53,40464.0,102.9387,103.0437,102.6499,102.8512,40464.0
2016-12-02 09:35:00,117.59,118.22,117.47,118.18,26175.0,102.9037,103.455,102.7987,103.42,26175.0
2016-12-02 09:40:00,118.17,118.25,117.93,117.96,22706.0,103.4113,103.4813,103.2013,103.2275,22706.0
2016-12-02 09:45:00,117.99,118.06,117.71,117.75,21321.0,103.2538,103.315,103.0087,103.0437,21321.0
2016-12-02 09:50:00,117.78,117.89,117.69,117.72,22462.0,103.07,103.1662,102.9912,103.0175,22462.0
2016-12-02 09:55:00,117.71,117.74,117.54,117.55,22710.0,103.0087,103.035,102.86,102.8687,22710.0
2016-12-02 10:00:00,117.51,117.6,117.2,117.2,25457.0,102.8337,102.9125,102.5624,102.5624,25457.0
2016-12-02 10:05:00,117.21,117.42,117.2,117.4,13241.0,102.5712,102.7549,102.5624,102.7374,13241.0
2016-12-02 10:10:00,117.4,117.4,116.9,116.98,32581.0,102.7374,102.7374,102.2999,102.3699,32581.0
2016-12-02 10:15:00,116.98,117.16,116.96,117.16,17099.0,102.3699,102.5274,102.3524,102.5274,17099.0
2016-12-02 10:20:00,117.16,117.24,117.01,117.06,14911.0,102.5274,102.5974,102.3962,102.4399,14911.0
2016-12-02 10:25:00,117.06,117.13,116.97,116.97,13862.0,102.4399,102.5012,102.3612,102.3612,13862.0
2016-12-02 10:30:00,116.99,117.01,116.71,116.73,39648.0,102.3787,102.3962,102.1336,102.1511,39648.0
2016-12-02 10:35:00,116.75,116.78,116.45,116.45,45771.0,102.1686,102.1949,101.9061,101.9061,45771.0
2016-12-02 10:40:00,116.46,116.49,116.25,116.27,32214.0,101.9148,101.9411,101.7311,101.7486,32214.0
2016-12-02 10:45:00,116.28,116.45,116.24,116.4,27171.0,101.7573,101.9061,101.7223,101.8623,27171.0
2016-12-02 10:50:00,116.4,116.48,116.17,116.19,22901.0,101.8623,101.9323,101.6611,101.6786,22901.0
2016-12-02 10:55:00,116.2,116.76,116.2,116.67,26213.0,101.6873,102.1774,101.6873,102.0986,26213.0
2016-12-02 11:00:00,116.65,116.72,116.47,116.72,28046.0,102.0811,102.1424,101.9236,102.1424,28046.0
2016-12-02 11:05:00,116.7,116.96,116.7,116.89,14181.0,102.1249,102.3524,102.1249,102.2911,14181.0
2016-12-02 11:10:00,116.92,117.09,116.9,117.09,8788.0,102.3174,102.4662,102.2999,102.4662,8788.0
2016-12-02 11:15:00,117.12,117.12,117.02,117.06,14349.0,102.4924,102.4924,102.4049,102.4399,14349.0
2016-12-02 11:20:00,117.04,117.21,116.96,117.21,13944.0,102.4224,102.5712,102.3524,102.5712,13944.0
2016-12-02 11:25:00,117.2,117.33,117.19,117.23,13752.0,102.5624,102.6762,102.5537,102.5887,13752.0
2016-12-02 11:30:00,117.25,117.25,117.06,117.09,7402.0,102.6062,102.6062,102.4399,102.4662,7402.0
2016-12-02 11:35:00,117.08,117.27,117.08,117.24,13134.0,102.4574,102.6237,102.4574,102.5974,13134.0
2016-12-02 11:40:00,117.24,117.4,117.22,117.28,10866.0,102.5974,102.7374,102.5799,102.6324,10866.0
2016-12-02 11:45:00,117.27,117.31,117.23,117.27,6370.0,102.6237,102.6587,102.5887,102.6237,6370.0
2016-12-02 11:50:00,117.3,117.33,117.22,117.3,15801.0,102.6499,102.6762,102.5799,102.6499,15801.0
2016-12-02 11:55:00,117.28,117.3,117.23,117.27,7912.0,102.6324,102.6499,102.5887,102.6237,7912.0
2016-12-02 12:00:00,117.28,117.38,117.22,117.23,9400.0,102.6324,102.7199,102.5799,102.5887,9400.0
2016-12-02 12:05:00,117.25,117.38,117.2,117.2,12284.0,102.6062,102.7199,102.5624,102.5624,12284.0
2016-12-02 12:10:00,117.21,117.4,117.21,117.36,12222.0,102.5712,102.7374,102.5712,102.7024,12222.0
2016-12-02 12:15:00,117.34,117.46,117.2,117.46,16850.0,102.6849,102.79,102.5624,102.79,16850.0
2016-12-02 12:20:00,117.46,117.46,117.4,117.4,9556.0,102.79,102.79,102.7374,102.7374,9556.0
2016-12-02 12:25:00,117.4,117.47,117.36,117.45,10759.0,102.7374,102.7987,102.7024,102.7812,10759.0
2016-12-02 12:30:00,117.44,117.44,117.33,117.42,8836.0,102.7725,102.7725,102.6762,102.7549,8836.0
2016-12-02 12:35:00,117.4,117.4,117.24,117.24,3545.0,102.7374,102.7374,102.5974,102.5974,3545.0
2016-12-02 12:40:00,117.29,117.34,117.29,117.29,5538.0,102.6412,102.6849,102.6412,102.6412,5538.0
2016-12-02 12:45:00,117.28,117.34,117.27,117.27,8955.0,102.6324,102.6849,102.6237,102.6237,8955.0
2016-12-02 12:50:00,117.29,117.3,117.24,117.25,12516.0,102.6412,102.6499,102.5974,102.6062,12516.0
2016-12-02 12:55:00,117.27,117.38,117.25,117.34,8737.0,102.6237,102.7199,102.6062,102.6849,8737.0
2016-12-02 13:00:00,117.35,117.35,117.24,117.29,7923.0,102.6937,102.6937,102.5974,102.6412,7923.0
2016-12-02 13:05:00,117.28,117.29,117.14,117.18,10395.0,102.6324,102.6412,102.5099,102.5449,10395.0
2016-12-02 13:10:00,117.2,117.22,117.05,117.05,9020.0,102.5624,102.5799,102.4312,102.4312,9020.0
2016-12-02 13:15:00,117.03,117.12,117.03,117.12,5914.0,102.4137,102.4924,102.4137,102.4924,5914.0
2016-12-02 13:20:00,117.14,117.16,117.1,117.1,6700.0,102.5099,102.5274,102.4749,102.4749,6700.0
2016-12-02 13:25:00,117.13,117.17,117.12,117.12,6910.0,102.5012,102.5362,102.4924,102.4924,6910.0
2016-12-02 13:30:00,117.13,117.13,117.11,117.12,8222.0,102.5012,102.5012,102.4837,102.4924,8222.0
2016-12-02 13:35:00,117.1,117.16,117.08,117.14,9933.0,102.4749,102.5274,102.4574,102.5099,9933.0
2016-12-02 13:40:00,117.14,117.28,117.13,117.26,8056.0,102.5099,102.6324,102.5012,102.6149,8056.0
2016-12-02 13:45:00,117.26,117.26,117.11,117.11,8910.0,102.6149,102.6149,102.4837,102.4837,8910.0
2016-12-02 13:50:00,117.12,117.16,117.08,117.15,7245.0,102.4924,102.5274,102.4574,102.5187,7245.0
2016-12-02 13:55:00,117.16,117.17,117.09,117.13,7875.0,102.5274,102.5362,102.4662,102.5012,7875.0
2016-12-02 14:00:00,117.17,117.22,117.14,117.22,19790.0,102.5362,102.5799,102.5099,102.5799,19790.0
2016-12-02 14:05:00,117.22,117.28,117.18,117.19,35326.0,102.5799,102.6324,102.5449,102.5537,35326.0
2016-12-02 14:10:00,117.19,117.2,117.08,117.1,24222.0,102.5537,102.5624,102.4574,102.4749,24222.0
2016-12-02 14:15:00,117.09,117.12,117.07,117.1,6533.0,102.4662,102.4924,102.4487,102.4749,6533.0
2016-12-02 14:20:00,117.1,117.17,117.1,117.14,8387.0,102.4749,102.5362,102.4749,102.5099,8387.0
2016-12-02 14:25:00,117.14,117.17,117.0,117.02,9145.0,102.5099,102.5362,102.3874,102.4049,9145.0
2016-12-02 14:30:00,117.02,117.05,116.97,116.97,12376.0,102.4049,102.4312,102.3612,102.3612,12376.0
2016-12-02 14:35:00,116.97,117.02,116.95,116.95,12604.0,102.3612,102.4049,102.3436,102.3436,12604.0
2016-12-02 14:40:00,116.96,117.02,116.94,117.02,11932.0,102.3524,102.4049,102.3349,102.4049,11932.0
2016-12-02 14:45:00,117.02,117.04,116.95,116.97,11806.0,102.4049,102.4224,102.3436,102.3612,11806.0
2016-12-02 14:50:00,116.98,116.99,116.93,116.93,23188.0,102.3699,102.3787,102.3261,102.3261,23188.0
2016-12-02 14:55:00,116.95,117.05,116.95,117.0,20932.0,102.3436,102.4312,102.3436,102.3874,20932.0
2016-12-02 15:00:00,117.0,117.07,117.0,117.06,13948.0,102.3874,102.4487,102.3874,102.4399,13948.0
2016-12-02 15:05:00,117.07,117.15,117.05,117.13,22610.0,102.4487,102.5187,102.4312,102.5012,22610.0
2016-12-02 15:10:00,117.13,117.14,117.11,117.12,15307.0,102.5012,102.5099,102.4837,102.4924,15307.0
2016-12-02 15:15:00,117.12,117.16,117.12,117.16,12162.0,102.4924,102.5274,102.4924,102.5274,12162.0
2016-12-02 15:20:00,117.15,117.27,117.15,117.26,18732.0,102.5187,102.6237,102.5187,102.6149,18732.0
2016-12-02 15:25:00,117.26,117.4,117.25,117.37,16121.0,102.6149,102.7374,102.6062,102.7112,16121.0
2016-12-02 15:30:00,117.39,117.54,117.37,117.53,26479.0,102.7287,102.86,102.7112,102.8512,26479.0
2016-12-02 15:35:00,117.52,117.53,117.36,117.38,22861.0,102.8425,102.8512,102.7024,102.7199,22861.0
2016-12-02 15:40:00,117.36,117.44,117.33,117.35,22163.0,102.7024,102.7725,102.6762,102.6937,22163.0
2016-12-02 15:45:00,117.36,117.43,117.35,117.42,46632.0,102.7024,102.7637,102.6937,102.7549,46632.0
2016-12-02 15:50:00,117.4,117.42,117.36,117.37,53235.0,102.7374,102.7549,102.7024,102.7112,53235.0
2016-12-02 15:55:00,117.39,117.39,117.21,117.3,90486.0,102.7287,102.7287,102.5712,102.6499,90486.0
2016-12-05 09:30:00,117.86,117.95,117.47,117.49,36630.0,103.14,103.2188,102.7987,102.8162,36630.0
2016-12-05 09:35:00,117.6,118.0,117.59,117.86,16815.0,102.9125,103.2625,102.9037,103.14,16815.0
2016-12-05 09:40:00,117.87,118.15,117.84,118.03,7071.0,103.1487,103.3938,103.1225,103.2888,7071.0
2016-12-05 09:45:00,118.09,118.22,118.03,118.06,8883.0,103.3413,103.455,103.2888,103.315,8883.0
2016-12-05 09:50:00,118.05,118.15,118.02,118.02,4880.0,103.3063,103.3938,103.28,103.28,4880.0
2016-12-05 09:55:00,118.09,118.53,118.06,118.51,10728.0,103.3413,103.7263,103.315,103.7088,10728.0
2016-12-05 10:00:00,118.46,118.58,118.06,118.48,20858.0,103.6651,103.7701,103.315,103.6826,20858.0
2016-12-05 10:05:00,118.45,118.49,118.19,118.3,23864.0,103.6563,103.6913,103.4288,103.525,23864.0
2016-12-05 10:10:00,118.26,118.41,118.16,118.33,16578.0,103.49,103.6213,103.4025,103.5513,16578.0
2016-12-05 10:15:00,118.36,118.47,118.2,118.39,22720.0,103.5775,103.6738,103.4375,103.6038,22720.0
2016-12-05 10:20:00,118.39,118.47,118.2,118.42,14805.0,103.6038,103.6738,103.4375,103.6301,14805.0
2016-12-05 10:25:00,118.42,118.54,118.4,118.4,6926.0,103.6301,103.7351,103.6126,103.6126,6926.0
2016-12-05 10:30:00,118.44,118.54,118.4,118.48,14179.0,103.6476,103.7351,103.6126,103.6826,14179.0
2016-12-05 10:35:00,118.49,118.5,118.39,118.44,11219.0,103.6913,103.7001,103.6038,103.6476,11219.0
2016-12-05 10:40:00,118.47,118.53,118.4,118.4,12355.0,103.6738,103.7263,103.6126,103.6126,12355.0
2016-12-05 10:45:00,118.42,118.52,118.35,118.43,13299.0,103.6301,103.7176,103.5688,103.6388,13299.0
2016-12-05 10:50:00,118.47,118.47,118.26,118.33,13806.0,103.6738,103.6738,103.49,103.5513,13806.0
2016-12-05 10:55:00,118.31,118.33,118.2,118.24,8782.0,103.5338,103.5513,103.4375,103.4725,8782.0
2016-12-05 11:00:00,118.26,118.27,118.06,118.12,12364.0,103.49,103.4988,103.315,103.3675,12364.0
2016-12-05 11:05:00,118.12,118.21,117.99,118.05,13907.0,103.3675,103.4463,103.2538,103.3063,13907.0
2016-12-05 11:10:00,118.07,118.08,117.96,118.0,9331.0,103.3238,103.3325,103.2275,103.2625,9331.0
2016-12-05 11:15:00,118.01,118.02,117.88,117.9,8061.0,103.2713,103.28,103.1575,103.175,8061.0
2016-12-05 11:20:00,117.9,117.9,117.69,117.7,13070.0,103.175,103.175,102.9912,103.0,13070.0
2016-12-05 11:25:00,117.7,117.7,117.52,117.52,12454.0,103.0,103.0,102.8425,102.8425,12454.0
2016-12-05 11:30:00,117.56,117.72,117.54,117.65,10113.0,102.8775,103.0175,102.86,102.9562,10113.0
2016-12-05 11:35:00,117.61,117.78,117.54,117.75,11765.0,102.9212,103.07,102.86,103.0437,11765.0
2016-12-05 11:40:00,117.75,117.92,117.74,117.92,14600.0,103.0437,103.1925,103.035,103.1925,14600.0
2016-12-05 11:45:00,117.89,117.91,117.81,117.9,9161.0,103.1662,103.1838,103.0962,103.175,9161.0
2016-12-05 11:50:00,117.89,117.9,117.8,117.84,7950.0,103.1662,103.175,103.0875,103.1225,7950.0
2016-12-05 11:55:00,117.83,117.84,117.73,117.82,8263.0,103.1137,103.1225,103.0262,103.105,8263.0
2016-12-05 12:00:00,117.81,117.86,117.74,117.74,6920.0,103.0962,103.14,103.035,103.035,6920.0
2016-12-05 12:05:00,117.77,117.81,117.71,117.8,7659.0,103.0612,103.0962,103.0087,103.0875,7659.0
2016-12-05 12:10:00,117.84,117.84,117.68,117.7,19067.0,103.1225,103.1225,102.9825,103.0,19067.0
2016-12-05 12:15:00,117.72,117.78,117.7,117.7,5030.0,103.0175,103.07,103.0,103.0,5030.0
2016-12-05 12:20:00,117.73,117.74,117.57,117.6,7223.0,103.0262,103.035,102.8862,102.9125,7223.0
2016-12-05 12:25:00,117.6,117.67,117.58,117.64,6654.0,102.9125,102.9737,102.895,102.9475,6654.0
2016-12-05 12:30:00,117.6,117.67,117.58,117.66,7249.0,102.9125,102.9737,102.895,102.965,7249.0
2016-12-05 12:35:00,117.64,117.67,117.59,117.66,9220.0,102.9475,102.9737,102.9037,102.965,9220.0
2016-12-05 12:40:00,117.66,117.68,117.57,117.59,12289.0,102.965,102.9825,102.8862,102.9037,12289.0
2016-12-05 12:45:00,117.61,117.7,117.58,117.68,9709.0,102.9212,103.0,102.895,102.9825,9709.0
2016-12-05 12:50:00,117.7,117.8,117.69,117.78,7344.0,103.0,103.0875,102.9912,103.07,7344.0
2016-12-05 12:55:00,117.78,117.91,117.76,117.91,13629.0,103.07,103.1838,103.0525,103.1838,13629.0
2016-12-05 13:00:00,117.91,118.0,117.9,117.92,9021.0,103.1838,103.2625,103.175,103.1925,9021.0
2016-12-05 13:05:00,117.94,118.04,117.93,118.0,20999.0,103.21,103.2975,103.2013,103.2625,20999.0
2016-12-05 13:10:00,118.01,118.08,117.99,118.08,23969.0,103.2713,103.3325,103.2538,103.3325,23969.0
2016-12-05 13:15:00,118.04,118.08,118.02,118.06,16821.0,103.2975,103.3325,103.28,103.315,16821.0
2016-12-05 13:20:00,118.06,118.19,118.05,118.08,20608.0,103.315,103.4288,103.3063,103.3325,20608.0
2016-12-05 13:25:00,118.07,118.1,117.97,118.05,9761.0,103.3238,103.35,103.2363,103.3063,9761.0
2016-12-05 13:30:00,118.03,118.24,118.03,118.21,11145.0,103.2888,103.4725,103.2888,103.4463,11145.0
2016-12-05 13:35:00,118.2,118.22,118.1,118.22,10088.0,103.4375,103.455,103.35,103.455,10088.0
2016-12-05 13:40:00,118.18,118.29,118.18,118.23,15547.0,103.42,103.5163,103.42,103.4638,15547.0
2016-12-05 13:45:00,118.25,118.38,118.23,118.34,15029.0,103.4813,103.595,103.4638,103.56,15029.0
2016-12-05 13:50:00,118.38,118.38,118.13,118.15,17290.0,103.595,103.595,103.3763,103.3938,17290.0
2016-12-05 13:55:00,118.16,118.16,117.96,118.0,14021.0,103.4025,103.4025,103.2275,103.2625,14021.0
2016-12-05 14:00:00,118.0,118.01,117.86,117.86,9951.0,103.2625,103.2713,103.14,103.14,9951.0
2016-12-05 14:05:00,117.86,117.94,117.83,117.88,11855.0,103.14,103.21,103.1137,103.1575,11855.0
2016-12-05 14:10:00,117.89,117.9,117.68,117.72,10468.0,103.1662,103.175,102.9825,103.0175,10468.0
2016-12-05 14:15:00,117.68,117.74,117.68,117.71,9901.0,102.9825,103.035,102.9825,103.0087,9901.0
2016-12-05 14:20:00,117.71,117.72,117.65,117.65,7773.0,103.0087,103.0175,102.9562,102.9562,7773.0
2016-12-05 14:25:00,117.65,117.69,117.56,117.61,19242.0,102.9562,102.9912,102.8775,102.9212,19242.0
2016-12-05 14:30:00,117.6,117.68,117.59,117.59,13480.0,102.9125,102.9825,102.9037,102.9037,13480.0
2016-12-05 14:35:00,117.59,117.61,117.53,117.53,16042.0,102.9037,102.9212,102.8512,102.8512,16042.0
2016-12-05 14:40:00,117.54,117.59,117.52,117.55,9523.0,102.86,102.9037,102.8425,102.8687,9523.0
2016-12-05 14:45:00,117.55,117.58,117.52,117.57,11307.0,102.8687,102.895,102.8425,102.8862,11307.0
2016-12-05 14:50:00,117.58,117.64,117.51,117.53,12902.0,102.895,102.9475,102.8337,102.8512,12902.0
2016-12-05 14:55:00,117.51,117.55,117.51,117.52,7896.0,102.8337,102.8687,102.8337,102.8425,7896.0
2016-12-05 15:00:00,117.54,117.56,117.37,117.38,19071.0,102.86,102.8775,102.7112,102.7199,19071.0
2016-12-05 15:05:00,117.38,117.43,117.29,117.32,32790.0,102.7199,102.7637,102.6412,102.6674,32790.0
2016-12-05 15:10:00,117.34,117.44,117.32,117.37,13502.0,102.6849,102.7725,102.6674,102.7112,13502.0
2016-12-05 15:15:00,117.37,117.58,117.37,117.57,20766.0,102.7112,102.895,102.7112,102.8862,20766.0
2016-12-05 15:20:00,117.56,117.68,117.56,117.66,23345.0,102.8775,102.9825,102.8775,102.965,23345.0
2016-12-05 15:25:00,117.65,117.66,117.51,117.58,21527.0,102.9562,102.965,102.8337,102.895,21527.0
2016-12-05 15:30:00,117.58,117.63,117.55,117.57,31089.0,102.895,102.9387,102.8687,102.8862,31089.0
2016-12-05 15:35:00,117.57,117.62,117.53,117.59,47382.0,102.8862,102.93,102.8512,102.9037,47382.0
2016-12-05 15:40:00,117.59,117.7,117.59,117.7,37747.0,102.9037,103.0,102.9037,103.0,37747.0
2016-12-05 15:45:00,117.7,117.72,117.64,117.67,64899.0,103.0,103.0175,102.9475,102.9737,64899.0
2016-12-05 15:50:00,117.66,117.72,117.66,117.72,71197.0,102.965,103.0175,102.965,103.0175,71197.0
2016-12-05 15:55:00,117.72,117.87,117.68,117.71,215615.0,103.0175,103.1487,102.9825,103.0087,215615.0
2016-12-06 09:30:00,118.13,118.26,117.73,118.08,31308.0,103.3763,103.49,103.0262,103.3325,31308.0
2016-12-06 09:35:00,118.05,118.19,118.02,118.14,18226.0,103.3063,103.4288,103.28,103.385,18226.0
2016-12-06 09:40:00,118.13,118.18,118.06,118.17,10107.0,103.3763,103.42,103.315,103.4113,10107.0
2016-12-06 09:45:00,118.15,118.21,118.07,118.12,38988.0,103.3938,103.4463,103.3238,103.3675,38988.0
2016-12-06 09:50:00,118.12,118.14,117.92,118.0,7305.0,103.3675,103.385,103.1925,103.2625,7305.0
2016-12-06 09:55:00,117.98,118.24,117.98,118.23,19768.0,103.245,103.4725,103.245,103.4638,19768.0
2016-12-06 10:00:00,118.23,118.86,118.2,118.81,53750.0,103.4638,104.0151,103.4375,103.9713,53750.0
2016-12-06 10:05:00,118.82,118.89,118.64,118.64,24522.0,103.9801,104.0414,103.8226,103.8226,24522.0
2016-12-06 10:10:00,118.6,118.6,117.99,118.0,25854.0,103.7876,103.7876,103.2538,103.2625,25854.0
2016-12-06 10:15:00,118.0,118.07,117.93,117.97,4969.0,103.2625,103.3238,103.2013,103.2363,4969.0
2016-12-06 10:20:00,117.99,118.07,117.98,118.07,6322.0,103.2538,103.3238,103.245,103.3238,6322.0
2016-12-06 10:25:00,118.06,118.07,117.75,117.84,14983.0,103.315,103.3238,103.0437,103.1225,14983.0
2016-12-06 10:30:00,117.85,118.0,117.77,117.95,24645.0,103.1312,103.2625,103.0612,103.2188,24645.0
2016-12-06 10:35:00,117.96,118.04,117.73,118.01,23494.0,103.2275,103.2975,103.0262,103.2713,23494.0
2016-12-06 10:40:00,117.99,118.08,117.99,118.05,11090.0,103.2538,103.3325,103.2538,103.3063,11090.0
2016-12-06 10:45:00,118.04,118.1,117.93,117.98,22269.0,103.2975,103.35,103.2013,103.245,22269.0
2016-12-06 10:50:00,117.96,117.96,117.87,117.93,7877.0,103.2275,103.2275,103.1487,103.2013,7877.0
2016-12-06 10:55:00,117.89,117.91,117.74,117.83,9391.0,103.1662,103.1838,103.035,103.1137,9391.0
2016-12-06 11:00:00,117.82,117.92,117.79,117.82,10819.0,103.105,103.1925,103.0787,103.105,10819.0
2016-12-06 11:05:00,117.81,117.84,117.76,117.82,5441.0,103.0962,103.1225,103.0525,103.105,5441.0
2016-12-06 11:10:00,117.81,117.82,117.73,117.78,7072.0,103.0962,103.105,103.0262,103.07,7072.0
2016-12-06 11:15:00,117.76,117.86,117.75,117.85,8685.0,103.0525,103.14,103.0437,103.1312,8685.0
2016-12-06 11:20:00,117.81,117.86,117.78,117.86,11078.0,103.0962,103.14,103.07,103.14,11078.0
2016-12-06 11:25:00,117.84,117.96,117.8,117.94,9234.0,103.1225,103.2275,103.0875,103.21,9234.0
2016-12-06 11:30:00,117.92,118.02,117.85,118.0,15545.0,103.1925,103.28,103.1312,103.2625,15545.0
2016-12-06 11:35:00,117.98,118.02,117.93,118.01,17538.0,103.245,103.28,103.2013,103.2713,17538.0
2016-12-06 11:40:00,118.02,118.04,117.96,117.96,12329.0,103.28,103.2975,103.2275,103.2275,12329.0
2016-12-06 11:45:00,117.98,118.06,117.98,118.06,14176.0,103.245,103.315,103.245,103.315,14176.0
2016-12-06 11:50:00,118.05,118.32,118.04,118.28,36591.0,103.3063,103.5425,103.2975,103.5075,36591.0
2016-12-06 11:55:00,118.3,118.4,118.25,118.4,15000.0,103.525,103.6126,103.4813,103.6126,15000.0
2016-12-06 12:00:00,118.41,118.49,118.41,118.46,8033.0,103.6213,103.6913,103.6213,103.6651,8033.0
2016-12-06 12:05:00,118.46,118.59,118.46,118.5,18013.0,103.6651,103.7788,103.6651,103.7001,18013.0
2016-12-06 12:10:00,118.5,118.54,118.47,118.52,14575.0,103.7001,103.7351,103.6738,103.7176,14575.0
2016-12-06 12:15:00,118.53,118.53,118.45,118.51,12248.0,103.7263,103.7263,103.6563,103.7088,12248.0
2016-12-06 12:20:00,118.51,118.57,118.48,118.57,14108.0,103.7088,103.7613,103.6826,103.7613,14108.0
2016-12-06 12:25:00,118.55,118.56,118.47,118.53,12562.0,103.7438,103.7526,103.6738,103.7263,12562.0
2016-12-06 12:30:00,118.53,118.58,118.52,118.56,3200.0,103.7263,103.7701,103.7176,103.7526,3200.0
2016-12-06 12:35:00,118.56,118.66,118.56,118.6,9025.0,103.7526,103.8401,103.7526,103.7876,9025.0
2016-12-06 12:40:00,118.6,118.6,118.5,118.52,14847.0,103.7876,103.7876,103.7001,103.7176,14847.0
2016-12-06 12:45:00,118.49,118.56,118.48,118.49,15828.0,103.6913,103.7526,103.6826,103.6913,15828.0
2016-12-06 12:50:00,118.48,118.48,118.4,118.4,36889.0,103.6826,103.6826,103.6126,103.6126,36889.0
2016-12-06 12:55:00,118.4,118.54,118.4,118.51,51070.0,103.6126,103.7351,103.6126,103.7088,51070.0
2016-12-06 13:00:00,118.5,118.64,118.5,118.57,9849.0,103.7001,103.8226,103.7001,103.7613,9849.0
2016-12-06 13:05:00,118.58,118.74,118.53,118.73,8774.0,103.7701,103.9101,103.7263,103.9013,8774.0
2016-12-06 13:10:00,118.72,118.75,118.7,118.73,6537.0,103.8926,103.9188,103.8751,103.9013,6537.0
2016-12-06 13:15:00,118.71,118.78,118.68,118.68,8546.0,103.8838,103.9451,103.8576,103.8576,8546.0
2016-12-06 13:20:00,118.68,118.7,118.57,118.6,29010.0,103.8576,103.8751,103.7613,103.7876,29010.0
2016-12-06 13:25:00,118.58,118.61,118.51,118.51,5443.0,103.7701,103.7963,103.7088,103.7088,5443.0
2016-12-06 13:30:00,118.5,118.52,118.45,118.45,9583.0,103.7001,103.7176,103.6563,103.6563,9583.0
2016-12-06 13:35:00,118.46,118.59,118.46,118.56,7423.0,103.6651,103.7788,103.6651,103.7526,7423.0
2016-12-06 13:40:00,118.58,118.58,118.53,118.53,7481.0,103.7701,103.7701,103.7263,103.7263,7481.0
2016-12-06 13:45:00,118.54,118.61,118.52,118.59,9061.0,103.7351,103.7963,103.7176,103.7788,9061.0
2016-12-06 13:50:00,118.61,118.62,118.53,118.55,13618.0,103.7963,103.8051,103.7263,103.7438,13618.0
2016-12-06 13:55:00,118.56,118.59,118.51,118.54,11500.0,103.7526,103.7788,103.7088,103.7351,11500.0
2016-12-06 14:00:00,118.55,118.58,118.48,118.49,15112.0,103.7438,103.7701,103.6826,103.6913,15112.0
2016-12-06 14:05:00,118.51,118.57,118.49,118.51,9813.0,103.7088,103.7613,103.6913,103.7088,9813.0
2016-12-06 14:10:00,118.51,118.53,118.48,118.5,9651.0,103.7088,103.7263,103.6826,103.7001,9651.0
2016-12-06 14:15:00,118.49,118.54,118.45,118.5,22682.0,103.6913,103.7351,103.6563,103.7001,22682.0
2016-12-06 14:20:00,118.52,118.57,118.51,118.56,10647.0,103.7176,103.7613,103.7088,103.7526,10647.0
2016-12-06 14:25:00,118.57,118.57,118.49,118.49,6978.0,103.7613,103.7613,103.6913,103.6913,6978.0
2016-12-06 14:30:00,118.49,118.53,118.47,118.5,6773.0,103.6913,103.7263,103.6738,103.7001,6773.0
2016-12-06 14:35:00,118.48,118.55,118.47,118.54,10821.0,103.6826,103.7438,103.6738,103.7351,10821.0
2016-12-06 14:40:00,118.55,118.58,118.5,118.51,6925.0,103.7438,103.7701,103.7001,103.7088,6925.0
2016-12-06 14:45:00,118.52,118.52,118.46,118.47,7786.0,103.7176,103.7176,103.6651,103.6738,7786.0
2016-12-06 14:50:00,118.46,118.47,118.42,118.42,14539.0,103.6651,103.6738,103.6301,103.6301,14539.0
2016-12-06 14:55:00,118.42,118.47,118.41,118.44,22279.0,103.6301,103.6738,103.6213,103.6476,22279.0
2016-12-06 15:00:00,118.44,118.49,118.42,118.45,16290.0,103.6476,103.6913,103.6301,103.6563,16290.0
2016-12-06 15:05:00,118.45,118.47,118.42,118.42,12932.0,103.6563,103.6738,103.6301,103.6301,12932.0
2016-12-06 15:10:00,118.42,118.43,118.26,118.28,20938.0,103.6301,103.6388,103.49,103.5075,20938.0
2016-12-06 15:15:00,118.28,118.3,118.25,118.28,15969.0,103.5075,103.525,103.4813,103.5075,15969.0
2016-12-06 15:20:00,118.28,118.28,118.25,118.26,21969.0,103.5075,103.5075,103.4813,103.49,21969.0
2016-12-06 15:25:00,118.25,118.29,118.25,118.27,25422.0,103.4813,103.5163,103.4813,103.4988,25422.0
2016-12-06 15:30:00,118.28,118.32,118.28,118.3,23376.0,103.5075,103.5425,103.5075,103.525,23376.0
2016-12-06 15:35:00,118.31,118.33,118.25,118.3,32802.0,103.5338,103.5513,103.4813,103.525,32802.0
2016-12-06 15:40:00,118.3,118.32,118.27,118.31,25543.0,103.525,103.5425,103.4988,103.5338,25543.0
2016-12-06 15:45:00,118.32,118.35,118.3,118.3,46639.0,103.5425,103.5688,103.525,103.525,46639.0
2016-12-06 15:50:00,118.3,118.4,118.3,118.39,35215.0,103.525,103.6126,103.525,103.6038,35215.0
2016-12-06 15:55:00,118.4,118.49,118.35,118.4,85723.0,103.6126,103.6913,103.5688,103.6126,85723.0
2016-12-07 09:30:00,118.65,118.92,118.45,118.79,30839.0,103.8313,104.0676,103.6563,103.9538,30839.0
2016-12-07 09:35:00,118.75,118.9,118.73,118.9,4413.0,103.9188,104.0501,103.9013,104.0501,4413.0
2016-12-07 09:40:00,118.92,119.17,118.86,119.07,31582.0,104.0676,104.2864,104.0151,104.1989,31582.0
2016-12-07 09:45:00,119.11,119.24,118.97,119.03,12785.0,104.2339,104.3476,104.1114,104.1639,12785.0
2016-12-07 09:50:00,119.02,119.06,118.95,119.03,4143.0,104.1551,104.1901,104.0939,104.1639,4143.0
2016-12-07 09:55:00,119.04,119.1,118.87,119.02,8561.0,104.1726,104.2251,104.0239,104.1551,8561.0
2016-12-07 10:00:00,118.97,119.08,118.89,119.08,8366.0,104.1114,104.2076,104.0414,104.2076,8366.0
2016-12-07 10:05:00,119.08,119.35,119.08,119.32,8711.0,104.2076,104.4439,104.2076,104.4176,8711.0
2016-12-07 10:10:00,119.32,119.39,119.28,119.34,29020.0,104.4176,104.4789,104.3826,104.4352,29020.0
2016-12-07 10:15:00,119.35,119.37,119.26,119.28,10102.0,104.4439,104.4614,104.3651,104.3826,10102.0
2016-12-07 10:20:00,119.32,119.36,119.25,119.36,5367.0,104.4176,104.4527,104.3564,104.4527,5367.0
2016-12-07 10:25:00,119.36,119.58,119.35,119.57,9390.0,104.4527,104.6452,104.4439,104.6364,9390.0
2016-12-07 10:30:00,119.54,119.61,119.49,119.54,8471.0,104.6102,104.6714,104.5664,104.6102,8471.0
2016-12-07 10:35:00,119.51,119.53,119.27,119.32,11471.0,104.5839,104.6014,104.3739,104.4176,11471.0
2016-12-07 10:40:00,119.31,119.37,119.2,119.37,14921.0,104.4089,104.4614,104.3126,104.4614,14921.0
2016-12-07 10:45:00,119.39,119.48,119.36,119.44,12392.0,104.4789,104.5577,104.4527,104.5227,12392.0
2016-12-07 10:50:00,119.45,119.51,119.35,119.47,18462.0,104.5314,104.5839,104.4439,104.5489,18462.0
2016-12-07 10:55:00,119.46,119.52,119.46,119.47,13815.0,104.5402,104.5927,104.5402,104.5489,13815.0
2016-12-07 11:00:00,119.48,119.64,119.47,119.54,9583.0,104.5577,104.6977,104.5489,104.6102,9583.0
2016-12-07 11:05:00,119.54,119.57,119.52,119.57,3416.0,104.6102,104.6364,104.5927,104.6364,3416.0
2016-12-07 11:10:00,119.53,119.58,119.51,119.53,7410.0,104.6014,104.6452,104.5839,104.6014,7410.0
2016-12-07 11:15:00,119.54,119.72,119.53,119.71,9114.0,104.6102,104.7677,104.6014,104.7589,9114.0
2016-12-07 11:20:00,119.7,119.87,119.7,119.78,8755.0,104.7502,104.899,104.7502,104.8202,8755.0
2016-12-07 11:25:00,119.77,119.8,119.71,119.77,7528.0,104.8114,104.8377,104.7589,104.8114,7528.0
2016-12-07 11:30:00,119.8,119.84,119.78,119.79,10917.0,104.8377,104.8727,104.8202,104.8289,10917.0
2016-12-07 11:35:00,119.79,119.97,119.78,119.95,33808.0,104.8289,104.9865,104.8202,104.969,33808.0
2016-12-07 11:40:00,119.96,119.99,119.94,119.96,8774.0,104.9777,105.004,104.9602,104.9777,8774.0
2016-12-07 11:45:00,119.95,120.04,119.95,119.99,19450.0,104.969,105.0477,104.969,105.004,19450.0
2016-12-07 11:50:00,119.98,120.1,119.95,120.08,5640.0,104.9952,105.1002,104.969,105.0827,5640.0
2016-12-07 11:55:00,120.1,120.32,120.1,120.28,16003.0,105.1002,105.2928,105.1002,105.2578,16003.0
2016-12-07 12:00:00,120.27,120.3,120.1,120.18,7158.0,105.249,105.2753,105.1002,105.1702,7158.0
2016-12-07 12:05:00,120.14,120.14,120.08,120.1,13598.0,105.1352,105.1352,105.0827,105.1002,13598.0
2016-12-07 12:10:00,120.11,120.12,120.07,120.08,4335.0,105.109,105.1177,105.074,105.0827,4335.0
2016-12-07 12:15:00,120.07,120.08,120.02,120.08,3278.0,105.074,105.0827,105.0302,105.0827,3278.0
2016-12-07 12:20:00,120.06,120.09,120.01,120.08,8530.0,105.0652,105.0915,105.0215,105.0827,8530.0
2016-12-07 12:25:00,120.1,120.1,120.06,120.06,2833.0,105.1002,105.1002,105.0652,105.0652,2833.0
2016-12-07 12:30:00,120.07,120.07,120.01,120.05,7929.0,105.074,105.074,105.0215,105.0565,7929.0
2016-12-07 12:35:00,120.03,120.03,119.97,119.97,3299.0,105.039,105.039,104.9865,104.9865,3299.0
2016-12-07 12:40:00,119.98,120.0,119.95,119.97,4662.0,104.9952,105.0127,104.969,104.9865,4662.0
2016-12-07 12:45:00,119.97,119.99,119.94,119.99,6426.0,104.9865,105.004,104.9602,105.004,6426.0
2016-12-07 12:50:00,119.98,120.01,119.96,120.0,17959.0,104.9952,105.0215,104.9777,105.0127,17959.0
2016-12-07 12:55:00,119.99,120.11,119.98,120.11,9988.0,105.004,105.109,104.9952,105.109,9988.0
2016-12-07 13:00:00,120.13,120.22,120.06,120.18,11419.0,105.1265,105.2052,105.0652,105.1702,11419.0
2016-12-07 13:05:00,120.19,120.24,120.13,120.22,7386.0,105.179,105.2227,105.1265,105.2052,7386.0
2016-12-07 13:10:00,120.25,120.29,120.22,120.27,8205.0,105.2315,105.2665,105.2052,105.249,8205.0
2016-12-07 13:15:00,120.25,120.28,120.2,120.25,7139.0,105.2315,105.2578,105.1877,105.2315,7139.0
2016-12-07 13:20:00,120.26,120.59,120.26,120.52,24371.0,105.2402,105.529,105.2402,105.4678,24371.0
2016-12-07 13:25:00,120.52,120.59,120.49,120.58,16656.0,105.4678,105.529,105.4415,105.5203,16656.0
2016-12-07 13:30:00,120.59,120.72,120.56,120.71,20384.0,105.529,105.6428,105.5028,105.634,20384.0
2016-12-07 13:35:00,120.72,120.87,120.72,120.85,13123.0,105.6428,105.7741,105.6428,105.7566,13123.0
2016-12-07 13:40:00,120.83,120.99,120.82,120.97,18143.0,105.7391,105.8791,105.7303,105.8616,18143.0
2016-12-07 13:45:00,120.95,121.28,120.95,121.25,30630.0,105.8441,106.1329,105.8441,106.1066,30630.0
2016-12-07 13:50:00,121.22,121.5,121.21,121.49,19538.0,106.0804,106.3254,106.0716,106.3166,19538.0
2016-12-07 13:55:00,121.45,121.65,121.42,121.6,27183.0,106.2816,106.4566,106.2554,106.4129,27183.0
2016-12-07 14:00:00,121.61,121.63,121.36,121.38,24628.0,106.4216,106.4391,106.2029,106.2204,24628.0
2016-12-07 14:05:00,121.38,121.42,121.33,121.36,12379.0,106.2204,106.2554,106.1766,106.2029,12379.0
2016-12-07 14:10:00,121.38,121.39,121.26,121.28,20470.0,106.2204,106.2291,106.1154,106.1329,20470.0
2016-12-07 14:15:00,121.29,121.43,121.29,121.41,21757.0,106.1416,106.2641,106.1416,106.2466,21757.0
2016-12-07 14:20:00,121.42,121.5,121.38,121.44,23712.0,106.2554,106.3254,106.2204,106.2729,23712.0
2016-12-07 14:25:00,121.44,121.44,121.27,121.27,10212.0,106.2729,106.2729,106.1241,106.1241,10212.0
2016-12-07 14:30:00,121.27,121.31,121.26,121.29,10062.0,106.1241,106.1591,106.1154,106.1416,10062.0
2016-12-07 14:35:00,121.3,121.34,121.29,121.31,15908.0,106.1504,106.1854,106.1416,106.1591,15908.0
2016-12-07 14:40:00,121.32,121.33,121.28,121.32,25521.0,106.1679,106.1766,106.1329,106.1679,25521.0
2016-12-07 14:45:00,121.31,121.33,121.28,121.33,16338.0,106.1591,106.1766,106.1329,106.1766,16338.0
2016-12-07 14:50:00,121.32,121.39,121.3,121.33,13234.0,106.1679,106.2291,106.1504,106.1766,13234.0
2016-12-07 14:55:00,121.33,121.37,121.24,121.33,17705.0,106.1766,106.2116,106.0979,106.1766,17705.0
2016-12-07 15:00:00,121.33,121.33,121.26,121.27,13806.0,106.1766,106.1766,106.1154,106.1241,13806.0
2016-12-07 15:05:00,121.27,121.42,121.24,121.25,20895.0,106.1241,106.2554,106.0979,106.1066,20895.0
2016-12-07 15:10:00,121.24,121.27,121.1,121.17,17417.0,106.0979,106.1241,105.9753,106.0366,17417.0
2016-12-07 15:15:00,121.17,121.25,121.16,121.22,13381.0,106.0366,106.1066,106.0278,106.0804,13381.0
2016-12-07 15:20:00,121.22,121.37,121.2,121.34,21153.0,106.0804,106.2116,106.0628,106.1854,21153.0
2016-12-07 15:25:00,121.33,121.59,121.3,121.48,31067.0,106.1766,106.4041,106.1504,106.3079,31067.0
2016-12-07 15:30:00,121.48,121.62,121.43,121.57,30405.0,106.3079,106.4304,106.2641,106.3866,30405.0
2016-12-07 15:35:00,121.56,121.65,121.44,121.57,32508.0,106.3779,106.4566,106.2729,106.3866,32508.0
2016-12-07 15:40:00,121.61,121.61,121.53,121.53,27756.0,106.4216,106.4216,106.3516,106.3516,27756.0
2016-12-07 15:45:00,121.52,121.55,121.41,121.42,48405.0,106.3429,106.3691,106.2466,106.2554,48405.0
2016-12-07 15:50:00,121.42,121.46,121.32,121.32,38477.0,106.2554,106.2904,106.1679,106.1679,38477.0
2016-12-07 15:55:00,121.32,121.57,121.32,121.56,110664.0,106.1679,106.3866,106.1679,106.3779,110664.0
2016-12-08 09:30:00,121.67,121.67,121.27,121.63,42347.0,106.4741,106.4741,106.1241,106.4391,42347.0
2016-12-08 09:35:00,121.51,121.74,121.43,121.64,20501.0,106.3341,106.5354,106.2641,106.4479,20501.0
2016-12-08 09:40:00,121.65,121.7,121.43,121.48,19207.0,106.4566,106.5004,106.2641,106.3079,19207.0
2016-12-08 09:45:00,121.44,121.68,121.44,121.63,12930.0,106.2729,106.4829,106.2729,106.4391,12930.0
2016-12-08 09:50:00,121.71,121.95,121.68,121.72,19180.0,106.5092,106.7192,106.4829,106.5179,19180.0
2016-12-08 09:55:00,121.7,121.79,121.57,121.79,18350.0,106.5004,106.5792,106.3866,106.5792,18350.0
2016-12-08 10:00:00,121.79,121.79,121.48,121.58,27640.0,106.5792,106.5792,106.3079,106.3954,27640.0
2016-12-08 10:05:00,121.61,122.39,121.59,122.39,93943.0,106.4216,107.1042,106.4041,107.1042,93943.0
2016-12-08 10:10:00,122.38,122.38,121.98,122.06,32031.0,107.0955,107.0955,106.7454,106.8154,32031.0
2016-12-08 10:15:00,122.05,122.18,122.04,122.06,16056.0,106.8067,106.9205,106.7979,106.8154,16056.0
2016-12-08 10:20:00,122.04,122.04,121.92,121.93,5555.0,106.7979,106.7979,106.6929,106.7017,5555.0
2016-12-08 10:25:00,121.93,122.0,121.68,121.68,21307.0,106.7017,106.7629,106.4829,106.4829,21307.0
2016-12-08 10:30:00,121.68,121.78,121.64,121.64,22904.0,106.4829,106.5704,106.4479,106.4479,22904.0
2016-12-08 10:35:00,121.67,121.67,121.45,121.54,16438.0,106.4741,106.4741,106.2816,106.3604,16438.0
2016-12-08 10:40:00,121.54,121.71,121.53,121.7,11321.0,106.3604,106.5092,106.3516,106.5004,11321.0
2016-12-08 10:45:00,121.69,121.71,121.57,121.68,9557.0,106.4917,106.5092,106.3866,106.4829,9557.0
2016-12-08 10:50:00,121.66,121.79,121.65,121.79,6347.0,106.4654,106.5792,106.4566,106.5792,6347.0
2016-12-08 10:55:00,121.8,121.94,121.76,121.91,8608.0,106.5879,106.7104,106.5529,106.6842,8608.0
2016-12-08 11:00:00,121.91,121.98,121.84,121.97,12417.0,106.6842,106.7454,106.6229,106.7367,12417.0
2016-12-08 11:05:00,121.95,121.95,121.84,121.84,7884.0,106.7192,106.7192,106.6229,106.6229,7884.0
2016-12-08 11:10:00,121.82,121.89,121.81,121.87,7998.0,106.6054,106.6667,106.5967,106.6492,7998.0
2016-12-08 11:15:00,121.87,121.88,121.77,121.84,10738.0,106.6492,106.6579,106.5617,106.6229,10738.0
2016-12-08 11:20:00,121.84,121.94,121.82,121.84,9229.0,106.6229,106.7104,106.6054,106.6229,9229.0
2016-12-08 11:25:00,121.88,121.92,121.8,121.8,6878.0,106.6579,106.6929,106.5879,106.5879,6878.0
2016-12-08 11:30:00,121.81,121.84,121.72,121.76,6389.0,106.5967,106.6229,106.5179,106.5529,6389.0
2016-12-08 11:35:00,121.75,121.75,121.6,121.6,9479.0,106.5442,106.5442,106.4129,106.4129,9479.0
2016-12-08 11:40:00,121.62,121.64,121.54,121.61,4723.0,106.4304,106.4479,106.3604,106.4216,4723.0
2016-12-08 11:45:00,121.63,121.79,121.62,121.75,7139.0,106.4391,106.5792,106.4304,106.5442,7139.0
2016-12-08 11:50:00,121.73,121.73,121.58,121.61,6433.0,106.5267,106.5267,106.3954,106.4216,6433.0
2016-12-08 11:55:00,121.59,121.71,121.59,121.65,6662.0,106.4041,106.5092,106.4041,106.4566,6662.0
2016-12-08 12:00:00,121.7,121.81,121.69,121.81,5348.0,106.5004,106.5967,106.4917,106.5967,5348.0
2016-12-08 12:05:00,121.81,121.89,121.76,121.85,9911.0,106.5967,106.6667,106.5529,106.6317,9911.0
2016-12-08 12:10:00,121.84,121.9,121.81,121.83,8423.0,106.6229,106.6754,106.5967,106.6142,8423.0
2016-12-08 12:15:00,121.82,121.92,121.82,121.92,9803.0,106.6054,106.6929,106.6054,106.6929,9803.0
2016-12-08 12:20:00,121.92,121.97,121.74,121.93,9913.0,106.6929,106.7367,106.5354,106.7017,9913.0
2016-12-08 12:25:00,121.96,122.3,121.93,122.13,12677.0,106.7279,107.0255,106.7017,106.8767,12677.0
2016-12-08 12:30:00,122.14,122.18,122.1,122.12,6220.0,106.8854,106.9205,106.8504,106.8679,6220.0
2016-12-08 12:35:00,122.06,122.1,121.98,121.98,7763.0,106.8154,106.8504,106.7454,106.7454,7763.0
2016-12-08 12:40:00,121.98,122.06,121.95,121.99,7501.0,106.7454,106.8154,106.7192,106.7542,7501.0
2016-12-08 12:45:00,121.99,122.17,121.97,122.11,8449.0,106.7542,106.9117,106.7367,106.8592,8449.0
2016-12-08 12:50:00,122.04,122.07,121.99,122.07,1770.0,106.7979,106.8242,106.7542,106.8242,1770.0
2016-12-08 12:55:00,122.06,122.06,121.97,122.02,3345.0,106.8154,106.8154,106.7367,106.7804,3345.0
2016-12-08 13:00:00,121.99,122.07,121.96,121.96,6175.0,106.7542,106.8242,106.7279,106.7279,6175.0
2016-12-08 13:05:00,121.95,122.05,121.93,122.03,10041.0,106.7192,106.8067,106.7017,106.7892,10041.0
2016-12-08 13:10:00,122.04,122.23,122.0,122.21,6194.0,106.7979,106.9642,106.7629,106.9467,6194.0
2016-12-08 13:15:00,122.18,122.24,122.09,122.11,5504.0,106.9205,106.973,106.8417,106.8592,5504.0
2016-12-08 13:20:00,122.15,122.19,122.12,122.15,4350.0,106.8942,106.9292,106.8679,106.8942,4350.0
2016-12-08 13:25:00,122.14,122.18,122.12,122.14,6207.0,106.8854,106.9205,106.8679,106.8854,6207.0
2016-12-08 13:30:00,122.13,122.15,122.02,122.08,7383.0,106.8767,106.8942,106.7804,106.8329,7383.0
2016-12-08 13:35:00,122.05,122.14,122.04,122.12,6376.0,106.8067,106.8854,106.7979,106.8679,6376.0
2016-12-08 13:40:00,122.12,122.13,122.05,122.11,3827.0,106.8679,106.8767,106.8067,106.8592,3827.0
2016-12-08 13:45:00,122.1,122.22,122.07,122.2,8932.0,106.8504,106.9555,106.8242,106.938,8932.0
2016-12-08 13:50:00,122.17,122.22,122.15,122.18,7048.0,106.9117,106.9555,106.8942,106.9205,7048.0
2016-12-08 13:55:00,122.19,122.31,122.16,122.31,13249.0,106.9292,107.0342,106.903,107.0342,13249.0
2016-12-08 14:00:00,122.28,122.3,122.09,122.09,10007.0,107.008,107.0255,106.8417,106.8417,10007.0
2016-12-08 14:05:00,122.09,122.19,122.06,122.15,13860.0,106.8417,106.9292,106.8154,106.8942,13860.0
2016-12-08 14:10:00,122.17,122.17,122.05,122.1,5565.0,106.9117,106.9117,106.8067,106.8504,5565.0
2016-12-08 14:15:00,122.09,122.09,121.95,121.95,7467.0,106.8417,106.8417,106.7192,106.7192,7467.0
2016-12-08 14:20:00,121.93,121.96,121.81,121.85,12149.0,106.7017,106.7279,106.5967,106.6317,12149.0
2016-12-08 14:25:00,121.86,122.03,121.86,122.03,7324.0,106.6404,106.7892,106.6404,106.7892,7324.0
2016-12-08 14:30:00,122.04,122.09,121.97,121.98,14251.0,106.7979,106.8417,106.7367,106.7454,14251.0
2016-12-08 14:35:00,121.95,121.95,121.65,121.8,8320.0,106.7192,106.7192,106.4566,106.5879,8320.0
2016-12-08 14:40:00,121.75,121.8,121.65,121.8,12040.0,106.5442,106.5879,106.4566,106.5879,12040.0
2016-12-08 14:45:00,121.77,121.8,121.71,121.72,6356.0,106.5617,106.5879,106.5092,106.5179,6356.0
2016-12-08 14:50:00,121.74,121.82,121.74,121.78,14121.0,106.5354,106.6054,106.5354,106.5704,14121.0
2016-12-08 14:55:00,121.79,121.8,121.66,121.73,11750.0,106.5792,106.5879,106.4654,106.5267,11750.0
2016-12-08 15:00:00,121.71,121.75,121.67,121.73,13733.0,106.5092,106.5442,106.4741,106.5267,13733.0
2016-12-08 15:05:00,121.72,121.79,121.7,121.77,12094.0,106.5179,106.5792,106.5004,106.5617,12094.0
2016-12-08 15:10:00,121.79,121.87,121.78,121.81,8975.0,106.5792,106.6492,106.5704,106.5967,8975.0
2016-12-08 15:15:00,121.81,121.81,121.71,121.71,9185.0,106.5967,106.5967,106.5092,106.5092,9185.0
2016-12-08 15:20:00,121.71,121.72,121.63,121.67,12739.0,106.5092,106.5179,106.4391,106.4741,12739.0
2016-12-08 15:25:00,121.66,121.73,121.64,121.64,26983.0,106.4654,106.5267,106.4479,106.4479,26983.0
2016-12-08 15:30:00,121.64,121.77,121.63,121.74,16337.0,106.4479,106.5617,106.4391,106.5354,16337.0
2016-12-08 15:35:00,121.73,121.75,121.69,121.73,13855.0,106.5267,106.5442,106.4917,106.5267,13855.0
2016-12-08 15:40:00,121.73,121.78,121.72,121.76,15938.0,106.5267,106.5704,106.5179,106.5529,15938.0
2016-12-08 15:45:00,121.76,121.77,121.63,121.63,25894.0,106.5529,106.5617,106.4391,106.4391,25894.0
2016-12-08 15:50:00,121.66,121.74,121.65,121.74,31330.0,106.4654,106.5354,106.4566,106.5354,31330.0
2016-12-08 15:55:00,121.73,121.74,121.6,121.7,67245.0,106.5267,106.5354,106.4129,106.5004,67245.0
2016-12-09 09:30:00,121.33,121.88,120.86,121.88,79603.0,106.1766,106.6579,105.7653,106.6579,79603.0
2016-12-09 09:35:00,121.87,122.2,121.83,121.97,20553.0,106.6492,106.938,106.6142,106.7367,20553.0
2016-12-09 09:40:00,121.97,122.18,121.93,122.03,13078.0,106.7367,106.9205,106.7017,106.7892,13078.0
2016-12-09 09:45:00,122.03,122.12,121.84,121.84,18134.0,106.7892,106.8679,106.6229,106.6229,18134.0
2016-12-09 09:50:00,121.88,122.01,121.84,121.96,56172.0,106.6579,106.7717,106.6229,106.7279,56172.0
2016-12-09 09:55:00,121.97,122.01,121.66,121.67,33627.0,106.7367,106.7717,106.4654,106.4741,33627.0
2016-12-09 10:00:00,121.6,121.61,121.49,121.52,10980.0,106.4129,106.4216,106.3166,106.3429,10980.0
2016-12-09 10:05:00,121.52,121.55,121.27,121.31,12251.0,106.3429,106.3691,106.1241,106.1591,12251.0
2016-12-09 10:10:00,121.33,121.64,121.28,121.6,12930.0,106.1766,106.4479,106.1329,106.4129,12930.0
2016-12-09 10:15:00,121.57,121.61,121.43,121.56,12326.0,106.3866,106.4216,106.2641,106.3779,12326.0
2016-12-09 10:20:00,121.59,121.65,121.58,121.61,23311.0,106.4041,106.4566,106.3954,106.4216,23311.0
2016-12-09 10:25:00,121.61,121.79,121.59,121.66,8110.0,106.4216,106.5792,106.4041,106.4654,8110.0
2016-12-09 10:30:00,121.68,121.99,121.68,121.93,28517.0,106.4829,106.7542,106.4829,106.7017,28517.0
2016-12-09 10:35:00,121.94,122.03,121.93,122.03,10411.0,106.7104,106.7892,106.7017,106.7892,10411.0
2016-12-09 10:40:00,122.0,122.37,121.95,121.95,36710.0,106.7629,107.0867,106.7192,106.7192,36710.0
2016-12-09 10:45:00,121.91,121.97,121.84,121.94,7120.0,106.6842,106.7367,106.6229,106.7104,7120.0
2016-12-09 10:50:00,121.89,121.92,121.72,121.73,22008.0,106.6667,106.6929,106.5179,106.5267,22008.0
2016-12-09 10:55:00,121.73,121.81,121.71,121.78,9297.0,106.5267,106.5967,106.5092,106.5704,9297.0
2016-12-09 11:00:00,121.78,121.78,121.68,121.73,49283.0,106.5704,106.5704,106.4829,106.5267,49283.0
2016-12-09 11:05:00,121.74,121.91,121.74,121.82,38156.0,106.5354,106.6842,106.5354,106.6054,38156.0
2016-12-09 11:10:00,121.84,122.08,121.84,122.07,24402.0,106.6229,106.8329,106.6229,106.8242,24402.0
2016-12-09 11:15:00,122.07,122.27,122.05,122.27,22877.0,106.8242,106.9992,106.8067,106.9992,22877.0
2016-12-09 11:20:00,122.27,122.5,122.26,122.49,24597.0,106.9992,107.2005,106.9905,107.1917,24597.0
2016-12-09 11:25:00,122.49,122.57,122.33,122.57,52962.0,107.1917,107.2617,107.0517,107.2617,52962.0
2016-12-09 11:30:00,122.52,122.54,122.26,122.34,16744.0,107.218,107.2355,106.9905,107.0605,16744.0
2016-12-09 11:35:00,122.34,122.46,122.3,122.41,11338.0,107.0605,107.1655,107.0255,107.1217,11338.0
2016-12-09 11:40:00,122.4,122.46,122.31,122.46,7756.0,107.113,107.1655,107.0342,107.1655,7756.0
2016-12-09 11:45:00,122.44,122.53,122.4,122.5,10333.0,107.148,107.2267,107.113,107.2005,10333.0
2016-12-09 11:50:00,122.48,122.48,122.32,122.32,4936.0,107.183,107.183,107.043,107.043,4936.0
2016-12-09 11:55:00,122.28,122.32,122.14,122.15,13537.0,107.008,107.043,106.8854,106.8942,13537.0
2016-12-09 12:00:00,122.16,122.28,122.13,122.26,11783.0,106.903,107.008,106.8767,106.9905,11783.0
2016-12-09 12:05:00,122.22,122.31,122.21,122.3,15328.0,106.9555,107.0342,106.9467,107.0255,15328.0
2016-12-09 12:10:00,122.3,122.35,122.27,122.32,12335.0,107.0255,107.0692,106.9992,107.043,12335.0
2016-12-09 12:15:00,122.32,122.36,122.26,122.33,16082.0,107.043,107.078,106.9905,107.0517,16082.0
2016-12-09 12:20:00,122.34,122.34,122.27,122.3,11506.0,107.0605,107.0605,106.9992,107.0255,11506.0
2016-12-09 12:25:00,122.29,122.3,122.2,122.22,19146.0,107.0167,107.0255,106.938,106.9555,19146.0
2016-12-09 12:30:00,122.23,122.37,122.22,122.36,6827.0,106.9642,107.0867,106.9555,107.078,6827.0
2016-12-09 12:35:00,122.38,122.46,122.35,122.45,6344.0,107.0955,107.1655,107.0692,107.1567,6344.0
2016-12-09 12:40:00,122.45,122.48,122.34,122.37,8082.0,107.1567,107.183,107.0605,107.0867,8082.0
2016-12-09 12:45:00,122.37,122.42,122.37,122.42,4190.0,107.0867,107.1305,107.0867,107.1305,4190.0
2016-12-09 12:50:00,122.43,122.5,122.42,122.44,10106.0,107.1392,107.2005,107.1305,107.148,10106.0
2016-12-09 12:55:00,122.43,122.44,122.33,122.37,11817.0,107.1392,107.148,107.0517,107.0867,11817.0
2016-12-09 13:00:00,122.38,122.43,122.37,122.43,4629.0,107.0955,107.1392,107.0867,107.1392,4629.0
2016-12-09 13:05:00,122.44,122.44,122.36,122.39,8980.0,107.148,107.148,107.078,107.1042,8980.0
2016-12-09 13:10:00,122.38,122.47,122.38,122.47,3862.0,107.0955,107.1742,107.0955,107.1742,3862.0
2016-12-09 13:15:00,122.46,122.53,122.45,122.51,8479.0,107.1655,107.2267,107.1567,107.2092,8479.0
2016-12-09 13:20:00,122.51,122.61,122.49,122.61,9670.0,107.2092,107.2967,107.1917,107.2967,9670.0
2016-12-09 13:25:00,122.63,122.76,122.58,122.76,21179.0,107.3143,107.428,107.2705,107.428,21179.0
2016-12-09 13:30:00,122.75,122.82,122.7,122.73,17174.0,107.4193,107.4805,107.3755,107.4018,17174.0
2016-12-09 13:35:00,122.73,122.75,122.62,122.66,22225.0,107.4018,107.4193,107.3055,107.3405,22225.0
2016-12-09 13:40:00,122.66,122.67,122.6,122.6,8297.0,107.3405,107.3493,107.288,107.288,8297.0
2016-12-09 13:45:00,122.6,122.66,122.57,122.66,6869.0,107.288,107.3405,107.2617,107.3405,6869.0
2016-12-09 13:50:00,122.66,122.77,122.66,122.77,7409.0,107.3405,107.4368,107.3405,107.4368,7409.0
2016-12-09 13:55:00,122.77,122.81,122.73,122.73,11377.0,107.4368,107.4718,107.4018,107.4018,11377.0
2016-12-09 14:00:00,122.73,122.85,122.72,122.84,16141.0,107.4018,107.5068,107.393,107.498,16141.0
2016-12-09 14:05:00,122.87,122.96,122.87,122.89,15562.0,107.5243,107.603,107.5243,107.5418,15562.0
2016-12-09 14:10:00,122.89,122.94,122.88,122.9,10880.0,107.5418,107.5855,107.533,107.5505,10880.0
2016-12-09 14:15:00,122.91,123.0,122.9,122.93,36867.0,107.5593,107.638,107.5505,107.5768,36867.0
2016-12-09 14:20:00,122.93,123.08,122.92,123.05,23041.0,107.5768,107.708,107.568,107.6818,23041.0
2016-12-09 14:25:00,123.05,123.22,123.02,123.06,21480.0,107.6818,107.8306,107.6555,107.6905,21480.0
2016-12-09 14:30:00,123.04,123.09,122.96,123.09,13384.0,107.673,107.7168,107.603,107.7168,13384.0
2016-12-09 14:35:00,123.08,123.08,122.99,123.03,21549.0,107.708,107.708,107.6293,107.6643,21549.0
2016-12-09 14:40:00,123.03,123.2,123.02,123.17,15226.0,107.6643,107.8131,107.6555,107.7868,15226.0
2016-12-09 14:45:00,123.2,123.21,123.05,123.05,16186.0,107.8131,107.8218,107.6818,107.6818,16186.0
2016-12-09 14:50:00,123.06,123.09,123.01,123.05,12978.0,107.6905,107.7168,107.6468,107.6818,12978.0
2016-12-09 14:55:00,123.07,123.17,123.01,123.15,29245.0,107.6993,107.7868,107.6468,107.7693,29245.0
2016-12-09 15:00:00,123.15,123.15,123.04,123.14,15300.0,107.7693,107.7693,107.673,107.7606,15300.0
2016-12-09 15:05:00,123.14,123.3,123.14,123.3,25226.0,107.7606,107.9006,107.7606,107.9006,25226.0
2016-12-09 15:10:00,123.3,123.36,123.27,123.3,23125.0,107.9006,107.9531,107.8743,107.9006,23125.0
2016-12-09 15:15:00,123.28,123.36,123.26,123.28,17550.0,107.8831,107.9531,107.8656,107.8831,17550.0
2016-12-09 15:20:00,123.27,123.38,123.27,123.34,23050.0,107.8743,107.9706,107.8743,107.9356,23050.0
2016-12-09 15:25:00,123.33,123.38,123.28,123.38,15989.0,107.9268,107.9706,107.8831,107.9706,15989.0
2016-12-09 15:30:00,123.35,123.46,123.35,123.4,27734.0,107.9443,108.0406,107.9443,107.9881,27734.0
2016-12-09 15:35:00,123.38,123.38,123.22,123.23,31073.0,107.9706,107.9706,107.8306,107.8393,31073.0
2016-12-09 15:40:00,123.22,123.26,123.22,123.24,34200.0,107.8306,107.8656,107.8306,107.8481,34200.0
2016-12-09 15:45:00,123.24,123.35,123.23,123.33,70006.0,107.8481,107.9443,107.8393,107.9268,70006.0
2016-12-09 15:50:00,123.33,123.34,123.28,123.31,55645.0,107.9268,107.9356,107.8831,107.9093,55645.0
2016-12-09 15:55:00,123.31,123.33,123.22,123.31,100363.0,107.9093,107.9268,107.8306,107.9093,100363.0
2016-12-12 09:30:00,122.86,123.24,122.6,123.22,63566.0,107.5155,107.8481,107.288,107.8306,63566.0
2016-12-12 09:35:00,123.11,123.15,122.88,123.0,24777.0,107.7343,107.7693,107.533,107.638,24777.0
2016-12-12 09:40:00,123.13,123.15,122.88,123.15,11923.0,107.7518,107.7693,107.533,107.7693,11923.0
2016-12-12 09:45:00,123.17,123.44,123.12,123.4,11309.0,107.7868,108.0231,107.7431,107.9881,11309.0
2016-12-12 09:50:00,123.42,123.6,123.38,123.46,12983.0,108.0056,108.1631,107.9706,108.0406,12983.0
2016-12-12 09:55:00,123.49,123.5,123.17,123.25,14251.0,108.0668,108.0756,107.7868,107.8568,14251.0
2016-12-12 10:00:00,123.23,123.3,123.0,123.05,33301.0,107.8393,107.9006,107.638,107.6818,33301.0
2016-12-12 10:05:00,123.04,123.12,122.88,122.88,9548.0,107.673,107.7431,107.533,107.533,9548.0
2016-12-12 10:10:00,122.89,123.16,122.86,123.16,14401.0,107.5418,107.7781,107.5155,107.7781,14401.0
2016-12-12 10:15:00,123.16,123.3,123.16,123.22,5557.0,107.7781,107.9006,107.7781,107.8306,5557.0
2016-12-12 10:20:00,123.17,123.27,123.01,123.13,7648.0,107.7868,107.8743,107.6468,107.7518,7648.0
2016-12-12 10:25:00,123.17,123.25,123.04,123.18,10490.0,107.7868,107.8568,107.673,107.7956,10490.0
2016-12-12 10:30:00,123.15,123.31,123.15,123.24,9456.0,107.7693,107.9093,107.7693,107.8481,9456.0
2016-12-12 10:35:00,123.26,123.42,123.25,123.38,15630.0,107.8656,108.0056,107.8568,107.9706,15630.0
2016-12-12 10:40:00,123.35,123.35,123.2,123.32,6421.0,107.9443,107.9443,107.8131,107.9181,6421.0
2016-12-12 10:45:00,123.31,123.39,123.24,123.34,8895.0,107.9093,107.9793,107.8481,107.9356,8895.0
2016-12-12 10:50:00,123.34,123.43,123.31,123.33,7574.0,107.9356,108.0143,107.9093,107.9268,7574.0
2016-12-12 10:55:00,123.34,123.44,123.27,123.31,19539.0,107.9356,108.0231,107.8743,107.9093,19539.0
2016-12-12 11:00:00,123.34,123.43,123.33,123.43,7227.0,107.9356,108.0143,107.9268,108.0143,7227.0
2016-12-12 11:05:00,123.46,123.52,123.41,123.48,5971.0,108.0406,108.0931,107.9968,108.0581,5971.0
2016-12-12 11:10:00,123.48,123.58,123.41,123.54,12462.0,108.0581,108.1456,107.9968,108.1106,12462.0
2016-12-12 11:15:00,123.55,123.7,123.55,123.7,9309.0,108.1193,108.2506,108.1193,108.2506,9309.0
2016-12-12 11:20:00,123.7,123.79,123.64,123.64,16027.0,108.2506,108.3294,108.1981,108.1981,16027.0
2016-12-12 11:25:00,123.65,123.77,123.65,123.73,13749.0,108.2069,108.3119,108.2069,108.2769,13749.0
2016-12-12 11:30:00,123.73,123.73,123.6,123.73,8395.0,108.2769,108.2769,108.1631,108.2769,8395.0
2016-12-12 11:35:00,123.74,123.74,123.66,123.74,7720.0,108.2856,108.2856,108.2156,108.2856,7720.0
2016-12-12 11:40:00,123.73,123.73,123.55,123.57,8698.0,108.2769,108.2769,108.1193,108.1369,8698.0
2016-12-12 11:45:00,123.57,123.59,123.51,123.57,12477.0,108.1369,108.1544,108.0843,108.1369,12477.0
2016-12-12 11:50:00,123.58,123.58,123.36,123.46,9554.0,108.1456,108.1456,107.9531,108.0406,9554.0
2016-12-12 11:55:00,123.42,123.58,123.42,123.5,12093.0,108.0056,108.1456,108.0056,108.0756,12093.0
2016-12-12 12:00:00,123.48,123.5,123.18,123.18,10103.0,108.0581,108.0756,107.7956,107.7956,10103.0
2016-12-12 12:05:00,123.2,123.23,123.14,123.22,9404.0,107.8131,107.8393,107.7606,107.8306,9404.0
2016-12-12 12:10:00,123.22,123.46,123.19,123.43,10528.0,107.8306,108.0406,107.8043,108.0143,10528.0
2016-12-12 12:15:00,123.47,123.52,123.36,123.38,10163.0,108.0493,108.0931,107.9531,107.9706,10163.0
2016-12-12 12:20:00,123.38,123.41,123.27,123.39,10373.0,107.9706,107.9968,107.8743,107.9793,10373.0
2016-12-12 12:25:00,123.37,123.39,123.26,123.29,10591.0,107.9618,107.9793,107.8656,107.8918,10591.0
2016-12-12 12:30:00,123.29,123.48,123.28,123.42,8646.0,107.8918,108.0581,107.8831,108.0056,8646.0
2016-12-12 12:35:00,123.39,123.53,123.39,123.52,8589.0,107.9793,108.1018,107.9793,108.0931,8589.0
2016-12-12 12:40:00,123.49,123.64,123.47,123.62,8258.0,108.0668,108.1981,108.0493,108.1806,8258.0
2016-12-12 12:45:00,123.61,123.69,123.58,123.59,10038.0,108.1719,108.2419,108.1456,108.1544,10038.0
2016-12-12 12:50:00,123.57,123.6,123.5,123.5,13207.0,108.1369,108.1631,108.0756,108.0756,13207.0
2016-12-12 12:55:00,123.5,123.59,123.48,123.54,13221.0,108.0756,108.1544,108.0581,108.1106,13221.0
2016-12-12 13:00:00,123.55,123.63,123.55,123.63,10504.0,108.1193,108.1894,108.1193,108.1894,10504.0
2016-12-12 13:05:00,123.62,123.63,123.56,123.57,8013.0,108.1806,108.1894,108.1281,108.1369,8013.0
2016-12-12 13:10:00,123.59,123.6,123.53,123.59,9003.0,108.1544,108.1631,108.1018,108.1544,9003.0
2016-12-12 13:15:00,123.6,123.75,123.58,123.75,6473.0,108.1631,108.2944,108.1456,108.2944,6473.0
2016-12-12 13:20:00,123.72,123.72,123.61,123.61,7030.0,108.2681,108.2681,108.1719,108.1719,7030.0
2016-12-12 13:25:00,123.62,123.68,123.56,123.56,10919.0,108.1806,108.2331,108.1281,108.1281,10919.0
2016-12-12 13:30:00,123.56,123.59,123.42,123.42,12522.0,108.1281,108.1544,108.0056,108.0056,12522.0
2016-12-12 13:35:00,123.42,123.46,123.36,123.38,9649.0,108.0056,108.0406,107.9531,107.9706,9649.0
2016-12-12 13:40:00,123.39,123.44,123.38,123.42,6896.0,107.9793,108.0231,107.9706,108.0056,6896.0
2016-12-12 13:45:00,123.42,123.47,123.33,123.34,8041.0,108.0056,108.0493,107.9268,107.9356,8041.0
2016-12-12 13:50:00,123.35,123.36,123.26,123.27,14496.0,107.9443,107.9531,107.8656,107.8743,14496.0
2016-12-12 13:55:00,123.28,123.29,123.18,123.18,7223.0,107.8831,107.8918,107.7956,107.7956,7223.0
2016-12-12 14:00:00,123.19,123.36,123.19,123.32,10477.0,107.8043,107.9531,107.8043,107.9181,10477.0
2016-12-12 14:05:00,123.31,123.34,123.25,123.34,8190.0,107.9093,107.9356,107.8568,107.9356,8190.0
2016-12-12 14:10:00,123.31,123.5,123.3,123.41,21332.0,107.9093,108.0756,107.9006,107.9968,21332.0
2016-12-12 14:15:00,123.44,123.54,123.41,123.5,5350.0,108.0231,108.1106,107.9968,108.0756,5350.0
2016-12-12 14:20:00,123.51,123.53,123.43,123.49,8804.0,108.0843,108.1018,108.0143,108.0668,8804.0
2016-12-12 14:25:00,123.49,123.5,123.32,123.33,9167.0,108.0668,108.0756,107.9181,107.9268,9167.0
2016-12-12 14:30:00,123.36,123.39,123.34,123.35,6268.0,107.9531,107.9793,107.9356,107.9443,6268.0
2016-12-12 14:35:00,123.35,123.36,123.31,123.34,5252.0,107.9443,107.9531,107.9093,107.9356,5252.0
2016-12-12 14:40:00,123.34,123.38,123.33,123.36,10364.0,107.9356,107.9706,107.9268,107.9531,10364.0
2016-12-12 14:45:00,123.37,123.41,123.33,123.34,8448.0,107.9618,107.9968,107.9268,107.9356,8448.0
2016-12-12 14:50:00,123.35,123.4,123.33,123.4,15179.0,107.9443,107.9881,107.9268,107.9881,15179.0
2016-12-12 14:55:00,123.39,123.45,123.38,123.4,13007.0,107.9793,108.0318,107.9706,107.9881,13007.0
2016-12-12 15:00:00,123.4,123.45,123.38,123.44,11648.0,107.9881,108.0318,107.9706,108.0231,11648.0
2016-12-12 15:05:00,123.45,123.57,123.44,123.56,8983.0,108.0318,108.1369,108.0231,108.1281,8983.0
2016-12-12 15:10:00,123.55,123.61,123.54,123.54,12622.0,108.1193,108.1719,108.1106,108.1106,12622.0
2016-12-12 15:15:00,123.54,123.59,123.51,123.51,10501.0,108.1106,108.1544,108.0843,108.0843,10501.0
2016-12-12 15:20:00,123.53,123.58,123.52,123.57,14195.0,108.1018,108.1456,108.0931,108.1369,14195.0
2016-12-12 15:25:00,123.57,123.6,123.42,123.43,20860.0,108.1369,108.1631,108.0056,108.0143,20860.0
2016-12-12 15:30:00,123.4,123.46,123.38,123.43,21241.0,107.9881,108.0406,107.9706,108.0143,21241.0
2016-12-12 15:35:00,123.44,123.5,123.42,123.49,12764.0,108.0231,108.0756,108.0056,108.0668,12764.0
2016-12-12 15:40:00,123.49,123.51,123.44,123.44,24567.0,108.0668,108.0843,108.0231,108.0231,24567.0
2016-12-12 15:45:00,123.44,123.54,123.44,123.52,21771.0,108.0231,108.1106,108.0231,108.0931,21771.0
2016-12-12 15:50:00,123.53,123.59,123.52,123.56,31671.0,108.1018,108.1544,108.0931,108.1281,31671.0
2016-12-12 15:55:00,123.57,123.63,123.52,123.63,82810.0,108.1369,108.1894,108.0931,108.1894,82810.0
2016-12-13 09:30:00,123.8,124.15,123.68,124.15,61946.0,108.3381,108.6444,108.2331,108.6444,61946.0
2016-12-13 09:35:00,124.21,124.61,124.13,124.47,23236.0,108.6969,109.047,108.6269,108.9244,23236.0
2016-12-13 09:40:00,124.47,124.73,124.43,124.68,24467.0,108.9244,109.152,108.8894,109.1082,24467.0
2016-12-13 09:45:00,124.69,124.96,124.66,124.95,27705.0,109.117,109.3532,109.0907,109.3445,27705.0
2016-12-13 09:50:00,124.98,125.07,124.86,124.98,54600.0,109.3707,109.4495,109.2657,109.3707,54600.0
2016-12-13 09:55:00,124.95,125.09,124.89,125.09,18380.0,109.3445,109.467,109.292,109.467,18380.0
2016-12-13 10:00:00,125.05,125.24,124.94,125.19,17265.0,109.432,109.5983,109.3357,109.5545,17265.0
2016-12-13 10:05:00,125.17,125.31,125.03,125.31,25441.0,109.537,109.6595,109.4145,109.6595,25441.0
2016-12-13 10:10:00,125.32,125.64,125.28,125.54,29658.0,109.6683,109.9483,109.6333,109.8608,29658.0
2016-12-13 10:15:00,125.51,125.72,125.47,125.52,17295.0,109.8346,110.0183,109.7996,109.8433,17295.0
2016-12-13 10:20:00,125.52,125.7,125.45,125.57,61866.0,109.8433,110.0008,109.782,109.8871,61866.0
2016-12-13 10:25:00,125.51,125.59,125.42,125.45,25772.0,109.8346,109.9046,109.7558,109.782,25772.0
2016-12-13 10:30:00,125.45,125.54,125.37,125.48,19434.0,109.782,109.8608,109.712,109.8083,19434.0
2016-12-13 10:35:00,125.46,125.53,125.44,125.5,22916.0,109.7908,109.8521,109.7733,109.8258,22916.0
2016-12-13 10:40:00,125.49,125.55,125.46,125.5,21149.0,109.8171,109.8696,109.7908,109.8258,21149.0
2016-12-13 10:45:00,125.5,125.61,125.49,125.61,14187.0,109.8258,109.9221,109.8171,109.9221,14187.0
2016-12-13 10:50:00,125.6,125.64,125.54,125.63,22073.0,109.9133,109.9483,109.8608,109.9396,22073.0
2016-12-13 10:55:00,125.63,125.63,125.44,125.44,25064.0,109.9396,109.9396,109.7733,109.7733,25064.0
2016-12-13 11:00:00,125.44,125.44,125.14,125.16,15842.0,109.7733,109.7733,109.5108,109.5283,15842.0
2016-12-13 11:05:00,125.15,125.16,125.04,125.12,17027.0,109.5195,109.5283,109.4233,109.4933,17027.0
2016-12-13 11:10:00,125.13,125.21,125.11,125.21,11968.0,109.502,109.572,109.4845,109.572,11968.0
2016-12-13 11:15:00,125.21,125.27,125.17,125.27,26849.0,109.572,109.6245,109.537,109.6245,26849.0
2016-12-13 11:20:00,125.27,125.32,125.23,125.3,18171.0,109.6245,109.6683,109.5895,109.6508,18171.0
2016-12-13 11:25:00,125.28,125.43,125.28,125.38,21287.0,109.6333,109.7645,109.6333,109.7208,21287.0
2016-12-13 11:30:00,125.37,125.49,125.36,125.45,43790.0,109.712,109.8171,109.7033,109.782,43790.0
2016-12-13 11:35:00,125.47,125.47,125.33,125.45,39232.0,109.7996,109.7996,109.677,109.782,39232.0
2016-12-13 11:40:00,125.45,125.47,125.37,125.41,15554.0,109.782,109.7996,109.712,109.747,15554.0
2016-12-13 11:45:00,125.41,125.45,125.4,125.41,8540.0,109.747,109.782,109.7383,109.747,8540.0
2016-12-13 11:50:00,125.42,125.45,125.36,125.43,12492.0,109.7558,109.782,109.7033,109.7645,12492.0
2016-12-13 11:55:00,125.44,125.49,125.4,125.4,9501.0,109.7733,109.8171,109.7383,109.7383,9501.0
2016-12-13 12:00:00,125.4,125.48,125.36,125.47,10325.0,109.7383,109.8083,109.7033,109.7996,10325.0
2016-12-13 12:05:00,125.47,125.52,125.45,125.47,23907.0,109.7996,109.8433,109.782,109.7996,23907.0
2016-12-13 12:10:00,125.45,125.51,125.42,125.48,7745.0,109.782,109.8346,109.7558,109.8083,7745.0
2016-12-13 12:15:00,125.48,125.66,125.47,125.57,16808.0,109.8083,109.9658,109.7996,109.8871,16808.0
2016-12-13 12:20:00,125.55,125.62,125.43,125.45,10863.0,109.8696,109.9308,109.7645,109.782,10863.0
2016-12-13 12:25:00,125.45,125.51,125.29,125.45,35041.0,109.782,109.8346,109.642,109.782,35041.0
2016-12-13 12:30:00,125.45,125.55,125.45,125.5,16511.0,109.782,109.8696,109.782,109.8258,16511.0
2016-12-13 12:35:00,125.49,125.55,125.43,125.43,20492.0,109.8171,109.8696,109.7645,109.7645,20492.0
2016-12-13 12:40:00,125.41,125.61,125.39,125.59,11791.0,109.747,109.9221,109.7295,109.9046,11791.0
2016-12-13 12:45:00,125.59,125.59,125.44,125.45,12220.0,109.9046,109.9046,109.7733,109.782,12220.0
2016-12-13 12:50:00,125.46,125.46,125.24,125.28,23143.0,109.7908,109.7908,109.5983,109.6333,23143.0
2016-12-13 12:55:00,125.31,125.34,125.28,125.33,13133.0,109.6595,109.6858,109.6333,109.677,13133.0
2016-12-13 13:00:00,125.32,125.44,125.28,125.43,14769.0,109.6683,109.7733,109.6333,109.7645,14769.0
2016-12-13 13:05:00,125.44,125.5,125.3,125.31,14541.0,109.7733,109.8258,109.6508,109.6595,14541.0
2016-12-13 13:10:00,125.31,125.43,125.28,125.42,11435.0,109.6595,109.7645,109.6333,109.7558,11435.0
2016-12-13 13:15:00,125.42,125.62,125.39,125.58,10724.0,109.7558,109.9308,109.7295,109.8958,10724.0
2016-12-13 13:20:00,125.62,125.66,125.58,125.6,14103.0,109.9308,109.9658,109.8958,109.9133,14103.0
2016-12-13 13:25:00,125.63,125.63,125.5,125.55,7213.0,109.9396,109.9396,109.8258,109.8696,7213.0
2016-12-13 13:30:00,125.55,125.55,125.43,125.44,10125.0,109.8696,109.8696,109.7645,109.7733,10125.0
2016-12-13 13:35:00,125.45,125.63,125.45,125.62,24068.0,109.782,109.9396,109.782,109.9308,24068.0
2016-12-13 13:40:00,125.6,125.67,125.58,125.62,8847.0,109.9133,109.9746,109.8958,109.9308,8847.0
2016-12-13 13:45:00,125.6,125.6,125.51,125.52,12016.0,109.9133,109.9133,109.8346,109.8433,12016.0
2016-12-13 13:50:00,125.51,125.62,125.51,125.57,10282.0,109.8346,109.9308,109.8346,109.8871,10282.0
2016-12-13 13:55:00,125.55,125.6,125.51,125.56,16768.0,109.8696,109.9133,109.8346,109.8783,16768.0
2016-12-13 14:00:00,125.55,125.58,125.47,125.47,22424.0,109.8696,109.8958,109.7996,109.7996,22424.0
2016-12-13 14:05:00,125.47,125.48,125.4,125.44,16245.0,109.7996,109.8083,109.7383,109.7733,16245.0
2016-12-13 14:10:00,125.45,125.45,125.21,125.27,13741.0,109.782,109.782,109.572,109.6245,13741.0
2016-12-13 14:15:00,125.28,125.35,125.26,125.35,15374.0,109.6333,109.6945,109.6158,109.6945,15374.0
2016-12-13 14:20:00,125.33,125.37,125.29,125.33,13524.0,109.677,109.712,109.642,109.677,13524.0
2016-12-13 14:25:00,125.33,125.33,125.25,125.29,14739.0,109.677,109.677,109.607,109.642,14739.0
2016-12-13 14:30:00,125.28,125.36,125.28,125.31,12063.0,109.6333,109.7033,109.6333,109.6595,12063.0
2016-12-13 14:35:00,125.31,125.34,125.26,125.34,16939.0,109.6595,109.6858,109.6158,109.6858,16939.0
2016-12-13 14:40:00,125.33,125.34,125.26,125.28,24081.0,109.677,109.6858,109.6158,109.6333,24081.0
2016-12-13 14:45:00,125.29,125.32,125.24,125.3,18792.0,109.642,109.6683,109.5983,109.6508,18792.0
2016-12-13 14:50:00,125.31,125.33,125.19,125.21,17086.0,109.6595,109.677,109.5545,109.572,17086.0
2016-12-13 14:55:00,125.22,125.26,125.22,125.24,13972.0,109.5808,109.6158,109.5808,109.5983,13972.0
2016-12-13 15:00:00,125.24,125.3,125.24,125.29,14645.0,109.5983,109.6508,109.5983,109.642,14645.0
2016-12-13 15:05:00,125.3,125.37,125.28,125.35,13909.0,109.6508,109.712,109.6333,109.6945,13909.0
2016-12-13 15:10:00,125.35,125.37,125.3,125.3,19392.0,109.6945,109.712,109.6508,109.6508,19392.0
2016-12-13 15:15:00,125.31,125.41,125.29,125.38,20916.0,109.6595,109.747,109.642,109.7208,20916.0
2016-12-13 15:20:00,125.36,125.4,125.35,125.35,13904.0,109.7033,109.7383,109.6945,109.6945,13904.0
2016-12-13 15:25:00,125.36,125.4,125.35,125.38,21865.0,109.7033,109.7383,109.6945,109.7208,21865.0
2016-12-13 15:30:00,125.38,125.49,125.38,125.49,26145.0,109.7208,109.8171,109.7208,109.8171,26145.0
2016-12-13 15:35:00,125.5,125.55,125.49,125.53,31257.0,109.8258,109.8696,109.8171,109.8521,31257.0
2016-12-13 15:40:00,125.54,125.56,125.49,125.49,32791.0,109.8608,109.8783,109.8171,109.8171,32791.0
2016-12-13 15:45:00,125.49,125.51,125.4,125.51,50016.0,109.8171,109.8346,109.7383,109.8346,50016.0
2016-12-13 15:50:00,125.51,125.51,125.34,125.36,39740.0,109.8346,109.8346,109.6858,109.7033,39740.0
2016-12-13 15:55:00,125.36,125.41,125.34,125.4,87880.0,109.7033,109.747,109.6858,109.7383,87880.0
2016-12-14 09:30:00,125.3,125.65,125.16,125.24,80922.0,109.6508,109.9571,109.5283,109.5983,80922.0
2016-12-14 09:35:00,125.36,125.52,125.23,125.28,21115.0,109.7033,109.8433,109.5895,109.6333,21115.0
2016-12-14 09:40:00,125.23,125.43,124.95,125.13,36826.0,109.5895,109.7645,109.3445,109.502,36826.0
2016-12-14 09:45:00,125.14,125.18,124.98,125.02,15702.0,109.5108,109.5458,109.3707,109.4058,15702.0
2016-12-14 09:50:00,125.0,125.06,124.92,125.02,30259.0,109.3883,109.4408,109.3182,109.4058,30259.0
2016-12-14 09:55:00,125.05,125.09,124.93,124.99,18641.0,109.432,109.467,109.327,109.3795,18641.0
2016-12-14 10:00:00,124.97,125.05,124.95,124.96,12424.0,109.362,109.432,109.3445,109.3532,12424.0
2016-12-14 10:05:00,125.01,125.16,124.99,125.08,9536.0,109.397,109.5283,109.3795,109.4583,9536.0
2016-12-14 10:10:00,125.09,125.26,125.09,125.19,11814.0,109.467,109.6158,109.467,109.5545,11814.0
2016-12-14 10:15:00,125.18,125.19,125.02,125.02,28841.0,109.5458,109.5545,109.4058,109.4058,28841.0
2016-12-14 10:20:00,125.05,125.16,124.99,124.99,12138.0,109.432,109.5283,109.3795,109.3795,12138.0
2016-12-14 10:25:00,125.02,125.04,124.82,124.85,18314.0,109.4058,109.4233,109.2307,109.257,18314.0
2016-12-14 10:30:00,124.85,124.97,124.79,124.95,15536.0,109.257,109.362,109.2045,109.3445,15536.0
2016-12-14 10:35:00,124.94,125.0,124.9,125.0,6027.0,109.3357,109.3883,109.3007,109.3883,6027.0
2016-12-14 10:40:00,124.97,125.06,124.95,125.06,9720.0,109.362,109.4408,109.3445,109.4408,9720.0
2016-12-14 10:45:00,125.03,125.09,124.95,125.05,7588.0,109.4145,109.467,109.3445,109.432,7588.0
2016-12-14 10:50:00,125.09,125.09,125.0,125.03,12521.0,109.467,109.467,109.3883,109.4145,12521.0
2016-12-14 10:55:00,125.07,125.07,124.84,124.88,9313.0,109.4495,109.4495,109.2482,109.2832,9313.0
2016-12-14 11:00:00,124.88,124.88,124.77,124.79,6407.0,109.2832,109.2832,109.187,109.2045,6407.0
2016-12-14 11:05:00,124.78,124.88,124.73,124.79,23808.0,109.1957,109.2832,109.152,109.2045,23808.0
2016-12-14 11:10:00,124.81,124.85,124.71,124.71,9186.0,109.222,109.257,109.1345,109.1345,9186.0
2016-12-14 11:15:00,124.7,124.83,124.69,124.81,5290.0,109.1257,109.2395,109.117,109.222,5290.0
2016-12-14 11:20:00,124.82,124.92,124.75,124.9,10621.0,109.2307,109.3182,109.1695,109.3007,10621.0
2016-12-14 11:25:00,124.89,124.95,124.83,124.95,10853.0,109.292,109.3445,109.2395,109.3445,10853.0
2016-12-14 11:30:00,124.92,125.0,124.89,124.97,10971.0,109.3182,109.3883,109.292,109.362,10971.0
2016-12-14 11:35:00,124.98,124.99,124.95,124.96,5209.0,109.3707,109.3795,109.3445,109.3532,5209.0
2016-12-14 11:40:00,124.96,125.0,124.88,124.95,7081.0,109.3532,109.3883,109.2832,109.3445,7081.0
2016-12-14 11:45:00,124.95,124.98,124.92,124.95,11383.0,109.3445,109.3707,109.3182,109.3445,11383.0
2016-12-14 11:50:00,124.93,124.95,124.89,124.92,5225.0,109.327,109.3445,109.292,109.3182,5225.0
2016-12-14 11:55:00,124.93,124.94,124.81,124.83,6250.0,109.327,109.3357,109.222,109.2395,6250.0
2016-12-14 12:00:00,124.84,124.85,124.74,124.77,5715.0,109.2482,109.257,109.1607,109.187,5715.0
2016-12-14 12:05:00,124.74,124.82,124.72,124.82,10283.0,109.1607,109.2307,109.1432,109.2307,10283.0
2016-12-14 12:10:00,124.85,124.95,124.85,124.94,6942.0,109.257,109.3445,109.257,109.3357,6942.0
2016-12-14 12:15:00,124.94,124.97,124.93,124.97,4002.0,109.3357,109.362,109.327,109.362,4002.0
2016-12-14 12:20:00,124.95,124.95,124.91,124.94,3364.0,109.3445,109.3445,109.3095,109.3357,3364.0
2016-12-14 12:25:00,124.94,124.95,124.75,124.79,8272.0,109.3357,109.3445,109.1695,109.2045,8272.0
2016-12-14 12:30:00,124.77,124.9,124.77,124.88,12298.0,109.187,109.3007,109.187,109.2832,12298.0
2016-12-14 12:35:00,124.88,124.96,124.84,124.93,15608.0,109.2832,109.3532,109.2482,109.327,15608.0
2016-12-14 12:40:00,124.95,124.96,124.91,124.92,24258.0,109.3445,109.3532,109.3095,109.3182,24258.0
2016-12-14 12:45:00,124.95,124.97,124.86,124.92,12897.0,109.3445,109.362,109.2657,109.3182,12897.0
2016-12-14 12:50:00,124.9,124.97,124.88,124.97,14058.0,109.3007,109.362,109.2832,109.362,14058.0
2016-12-14 12:55:00,124.99,125.01,124.97,124.97,7729.0,109.3795,109.397,109.362,109.362,7729.0
2016-12-14 13:00:00,124.98,125.0,124.95,124.98,6202.0,109.3707,109.3883,109.3445,109.3707,6202.0
2016-12-14 13:05:00,124.99,124.99,124.92,124.94,10476.0,109.3795,109.3795,109.3182,109.3357,10476.0
2016-12-14 13:10:00,124.94,124.94,124.85,124.9,8249.0,109.3357,109.3357,109.257,109.3007,8249.0
2016-12-14 13:15:00,124.9,124.92,124.86,124.9,4777.0,109.3007,109.3182,109.2657,109.3007,4777.0
2016-12-14 13:20:00,124.9,124.92,124.85,124.89,3959.0,109.3007,109.3182,109.257,109.292,3959.0
2016-12-14 13:25:00,124.89,124.93,124.85,124.91,6785.0,109.292,109.327,109.257,109.3095,6785.0
2016-12-14 13:30:00,124.91,124.95,124.89,124.9,5727.0,109.3095,109.3445,109.292,109.3007,5727.0
2016-12-14 13:35:00,124.88,124.9,124.83,124.83,12208.0,109.2832,109.3007,109.2395,109.2395,12208.0
2016-12-14 13:40:00,124.82,124.87,124.8,124.87,3999.0,109.2307,109.2745,109.2132,109.2745,3999.0
2016-12-14 13:45:00,124.88,124.9,124.84,124.86,8123.0,109.2832,109.3007,109.2482,109.2657,8123.0
2016-12-14 13:50:00,124.86,124.89,124.82,124.86,9551.0,109.2657,109.292,109.2307,109.2657,9551.0
2016-12-14 13:55:00,124.86,125.01,124.85,125.0,11542.0,109.2657,109.397,109.257,109.3883,11542.0
2016-12-14 14:00:00,125.01,125.07,124.61,124.85,31736.0,109.397,109.4495,109.047,109.257,31736.0
2016-12-14 14:05:00,124.76,124.85,124.6,124.8,18696.0,109.1782,109.257,109.0382,109.2132,18696.0
2016-12-14 14:10:00,124.75,124.75,124.25,124.28,18035.0,109.1695,109.1695,108.7319,108.7582,18035.0
2016-12-14 14:15:00,124.21,124.43,124.21,124.42,32002.0,108.6969,108.8894,108.6969,108.8807,32002.0
2016-12-14 14:20:00,124.46,124.49,124.37,124.41,9156.0,108.9157,108.9419,108.8369,108.8719,9156.0
2016-12-14 14:25:00,124.44,124.46,124.23,124.25,11095.0,108.8982,108.9157,108.7144,108.7319,11095.0
2016-12-14 14:30:00,124.24,124.55,124.24,124.52,18191.0,108.7232,108.9945,108.7232,108.9682,18191.0
2016-12-14 14:35:00,124.53,124.56,124.33,124.42,13495.0,108.977,109.0032,108.8019,108.8807,13495.0
2016-12-14 14:40:00,124.58,124.71,124.58,124.6,16810.0,109.0207,109.1345,109.0207,109.0382,16810.0
2016-12-14 14:45:00,124.62,124.62,124.4,124.4,14413.0,109.0557,109.0557,108.8632,108.8632,14413.0
2016-12-14 14:50:00,124.46,124.46,124.18,124.23,27575.0,108.9157,108.9157,108.6707,108.7144,27575.0
2016-12-14 14:55:00,124.18,124.18,124.04,124.07,18539.0,108.6707,108.6707,108.5481,108.5744,18539.0
2016-12-14 15:00:00,124.08,124.34,124.02,124.22,18291.0,108.5832,108.8107,108.5306,108.7057,18291.0
2016-12-14 15:05:00,124.24,124.32,123.75,123.75,33132.0,108.7232,108.7932,108.2944,108.2944,33132.0
2016-12-14 15:10:00,123.76,123.87,123.65,123.77,23665.0,108.3031,108.3994,108.2069,108.3119,23665.0
2016-12-14 15:15:00,123.74,123.74,123.52,123.53,19863.0,108.2856,108.2856,108.0931,108.1018,19863.0
2016-12-14 15:20:00,123.53,123.66,123.43,123.58,38584.0,108.1018,108.2156,108.0143,108.1456,38584.0
2016-12-14 15:25:00,123.56,123.73,123.52,123.73,30075.0,108.1281,108.2769,108.0931,108.2769,30075.0
2016-12-14 15:30:00,123.74,124.12,123.72,124.07,32831.0,108.2856,108.6182,108.2681,108.5744,32831.0
2016-12-14 15:35:00,124.07,124.19,124.01,124.1,42072.0,108.5744,108.6794,108.5219,108.6007,42072.0
2016-12-14 15:40:00,124.11,124.11,123.87,123.99,35337.0,108.6094,108.6094,108.3994,108.5044,35337.0
2016-12-14 15:45:00,123.95,124.0,123.88,123.88,31442.0,108.4694,108.5131,108.4081,108.4081,31442.0
2016-12-14 15:50:00,123.85,123.85,123.48,123.63,45797.0,108.3819,108.3819,108.0581,108.1894,45797.0
2016-12-14 15:55:00,123.63,123.73,123.5,123.65,104152.0,108.1894,108.2769,108.0756,108.2069,104152.0
2016-12-15 09:30:00,123.45,123.95,123.26,123.95,54548.0,108.0318,108.4694,107.8656,108.4694,54548.0
2016-12-15 09:35:00,123.95,124.19,123.82,124.19,15768.0,108.4694,108.6794,108.3556,108.6794,15768.0
2016-12-15 09:40:00,124.04,124.1,123.82,124.1,21359.0,108.5481,108.6007,108.3556,108.6007,21359.0
2016-12-15 09:45:00,124.01,124.3,124.0,124.26,16822.0,108.5219,108.7757,108.5131,108.7407,16822.0
2016-12-15 09:50:00,124.29,124.5,124.12,124.43,21492.0,108.7669,108.9507,108.6182,108.8894,21492.0
2016-12-15 09:55:00,124.47,124.47,124.22,124.37,18043.0,108.9244,108.9244,108.7057,108.8369,18043.0
2016-12-15 10:00:00,124.45,124.57,124.3,124.52,14484.0,108.9069,109.012,108.7757,108.9682,14484.0
2016-12-15 10:05:00,124.53,124.54,124.25,124.41,43984.0,108.977,108.9857,108.7319,108.8719,43984.0
2016-12-15 10:10:00,124.42,124.71,124.42,124.68,13678.0,108.8807,109.1345,108.8807,109.1082,13678.0
2016-12-15 10:15:00,124.67,124.95,124.64,124.66,21680.0,109.0995,109.3445,109.0732,109.0907,21680.0
2016-12-15 10:20:00,124.71,124.88,124.68,124.88,10160.0,109.1345,109.2832,109.1082,109.2832,10160.0
2016-12-15 10:25:00,124.85,124.96,124.73,124.75,19583.0,109.257,109.3532,109.152,109.1695,19583.0
2016-12-15 10:30:00,124.72,124.72,124.59,124.66,12125.0,109.1432,109.1432,109.0295,109.0907,12125.0
2016-12-15 10:35:00,124.7,124.93,124.65,124.93,7215.0,109.1257,109.327,109.082,109.327,7215.0
2016-12-15 10:40:00,124.94,125.0,124.74,124.79,15298.0,109.3357,109.3883,109.1607,109.2045,15298.0
2016-12-15 10:45:00,124.73,124.9,124.73,124.89,9736.0,109.152,109.3007,109.152,109.292,9736.0
2016-12-15 10:50:00,124.87,124.99,124.86,124.98,11951.0,109.2745,109.3795,109.2657,109.3707,11951.0
2016-12-15 10:55:00,124.97,125.03,124.77,124.79,28611.0,109.362,109.4145,109.187,109.2045,28611.0
2016-12-15 11:00:00,124.81,124.91,124.79,124.9,5822.0,109.222,109.3095,109.2045,109.3007,5822.0
2016-12-15 11:05:00,124.88,125.03,124.85,125.0,8494.0,109.2832,109.4145,109.257,109.3883,8494.0
2016-12-15 11:10:00,125.01,125.05,124.97,125.05,8178.0,109.397,109.432,109.362,109.432,8178.0
2016-12-15 11:15:00,125.06,125.06,124.94,124.95,8524.0,109.4408,109.4408,109.3357,109.3445,8524.0
2016-12-15 11:20:00,124.95,125.05,124.95,124.98,12952.0,109.3445,109.432,109.3445,109.3707,12952.0
2016-12-15 11:25:00,124.99,124.99,124.77,124.77,14957.0,109.3795,109.3795,109.187,109.187,14957.0
2016-12-15 11:30:00,124.75,124.86,124.68,124.78,7940.0,109.1695,109.2657,109.1082,109.1957,7940.0
2016-12-15 11:35:00,124.77,124.82,124.68,124.79,8215.0,109.187,109.2307,109.1082,109.2045,8215.0
2016-12-15 11:40:00,124.75,124.79,124.68,124.74,4918.0,109.1695,109.2045,109.1082,109.1607,4918.0
2016-12-15 11:45:00,124.73,124.8,124.66,124.8,5025.0,109.152,109.2132,109.0907,109.2132,5025.0
2016-12-15 11:50:00,124.8,124.81,124.65,124.7,7326.0,109.2132,109.222,109.082,109.1257,7326.0
2016-12-15 11:55:00,124.68,124.8,124.64,124.8,5953.0,109.1082,109.2132,109.0732,109.2132,5953.0
2016-12-15 12:00:00,124.79,124.91,124.79,124.86,8066.0,109.2045,109.3095,109.2045,109.2657,8066.0
2016-12-15 12:05:00,124.89,124.91,124.74,124.84,8335.0,109.292,109.3095,109.1607,109.2482,8335.0
2016-12-15 12:10:00,124.87,124.94,124.86,124.89,8857.0,109.2745,109.3357,109.2657,109.292,8857.0
2016-12-15 12:15:00,124.89,125.0,124.89,124.96,6849.0,109.292,109.3883,109.292,109.3532,6849.0
2016-12-15 12:20:00,124.96,125.01,124.95,125.01,2685.0,109.3532,109.397,109.3445,109.397,2685.0
2016-12-15 12:25:00,124.98,125.15,124.98,125.13,12969.0,109.3707,109.5195,109.3707,109.502,12969.0
2016-12-15 12:30:00,125.11,125.24,125.05,125.22,16174.0,109.4845,109.5983,109.432,109.5808,16174.0
2016-12-15 12:35:00,125.22,125.26,125.19,125.25,13815.0,109.5808,109.6158,109.5545,109.607,13815.0
2016-12-15 12:40:00,125.23,125.28,125.15,125.19,9526.0,109.5895,109.6333,109.5195,109.5545,9526.0
2016-12-15 12:45:00,125.23,125.23,125.16,125.17,7845.0,109.5895,109.5895,109.5283,109.537,7845.0
2016-12-15 12:50:00,125.16,125.22,125.15,125.16,3972.0,109.5283,109.5808,109.5195,109.5283,3972.0
2016-12-15 12:55:00,125.17,125.18,125.06,125.1,12201.0,109.537,109.5458,109.4408,109.4758,12201.0
2016-12-15 13:00:00,125.11,125.12,125.02,125.09,21201.0,109.4845,109.4933,109.4058,109.467,21201.0
2016-12-15 13:05:00,125.06,125.27,125.06,125.15,9026.0,109.4408,109.6245,109.4408,109.5195,9026.0
2016-12-15 13:10:00,125.16,125.17,125.11,125.12,12580.0,109.5283,109.537,109.4845,109.4933,12580.0
2016-12-15 13:15:00,125.15,125.17,125.08,125.08,14070.0,109.5195,109.537,109.4583,109.4583,14070.0
2016-12-15 13:20:00,125.06,125.07,124.94,124.94,8199.0,109.4408,109.4495,109.3357,109.3357,8199.0
2016-12-15 13:25:00,124.93,124.95,124.78,124.78,8147.0,109.327,109.3445,109.1957,109.1957,8147.0
2016-12-15 13:30:00,124.78,124.95,124.77,124.81,69016.0,109.1957,109.3445,109.187,109.222,69016.0
2016-12-15 13:35:00,124.83,124.99,124.77,124.77,22573.0,109.2395,109.3795,109.187,109.187,22573.0
2016-12-15 13:40:00,124.77,124.85,124.72,124.72,10253.0,109.187,109.257,109.1432,109.1432,10253.0
2016-12-15 13:45:00,124.71,124.73,124.32,124.33,10266.0,109.1345,109.152,108.7932,108.8019,10266.0
2016-12-15 13:50:00,124.37,124.44,124.15,124.25,10977.0,108.8369,108.8982,108.6444,108.7319,10977.0
2016-12-15 13:55:00,124.26,124.28,124.12,124.26,7783.0,108.7407,108.7582,108.6182,108.7407,7783.0
2016-12-15 14:00:00,124.18,124.39,124.17,124.39,6891.0,108.6707,108.8544,108.6619,108.8544,6891.0
2016-12-15 14:05:00,124.41,124.5,124.39,124.46,10580.0,108.8719,108.9507,108.8544,108.9157,10580.0
2016-12-15 14:10:00,124.44,124.53,124.41,124.49,5698.0,108.8982,108.977,108.8719,108.9419,5698.0
2016-12-15 14:15:00,124.48,124.58,124.45,124.56,5456.0,108.9332,109.0207,108.9069,109.0032,5456.0
2016-12-15 14:20:00,124.54,124.58,124.52,124.53,13744.0,108.9857,109.0207,108.9682,108.977,13744.0
2016-12-15 14:25:00,124.53,124.65,124.5,124.64,8714.0,108.977,109.082,108.9507,109.0732,8714.0
2016-12-15 14:30:00,124.63,124.72,124.6,124.6,14205.0,109.0645,109.1432,109.0382,109.0382,14205.0
2016-12-15 14:35:00,124.65,124.66,124.52,124.54,11590.0,109.082,109.0907,108.9682,108.9857,11590.0
2016-12-15 14:40:00,124.52,124.54,124.44,124.5,9875.0,108.9682,108.9857,108.8982,108.9507,9875.0
2016-12-15 14:45:00,124.5,124.58,124.47,124.57,11786.0,108.9507,109.0207,108.9244,109.012,11786.0
2016-12-15 14:50:00,124.57,124.7,124.55,124.66,16488.0,109.012,109.1257,108.9945,109.0907,16488.0
2016-12-15 14:55:00,124.66,124.68,124.5,124.5,9130.0,109.0907,109.1082,108.9507,108.9507,9130.0
2016-12-15 15:00:00,124.51,124.61,124.46,124.55,11395.0,108.9594,109.047,108.9157,108.9945,11395.0
2016-12-15 15:05:00,124.56,124.58,124.52,124.52,7941.0,109.0032,109.0207,108.9682,108.9682,7941.0
2016-12-15 15:10:00,124.5,124.53,124.46,124.5,6794.0,108.9507,108.977,108.9157,108.9507,6794.0
2016-12-15 15:15:00,124.5,124.57,124.45,124.52,13357.0,108.9507,109.012,108.9069,108.9682,13357.0
2016-12-15 15:20:00,124.53,124.59,124.52,124.53,9416.0,108.977,109.0295,108.9682,108.977,9416.0
2016-12-15 15:25:00,124.53,124.56,124.45,124.48,14146.0,108.977,109.0032,108.9069,108.9332,14146.0
2016-12-15 15:30:00,124.49,124.59,124.49,124.52,23926.0,108.9419,109.0295,108.9419,108.9682,23926.0
2016-12-15 15:35:00,124.52,124.52,124.43,124.5,25687.0,108.9682,108.9682,108.8894,108.9507,25687.0
2016-12-15 15:40:00,124.51,124.56,124.43,124.52,22402.0,108.9594,109.0032,108.8894,108.9682,22402.0
2016-12-15 15:45:00,124.51,124.61,124.42,124.43,27569.0,108.9594,109.047,108.8807,108.8894,27569.0
2016-12-15 15:50:00,124.43,124.55,124.43,124.54,24684.0,108.8894,108.9945,108.8894,108.9857,24684.0
2016-12-15 15:55:00,124.51,124.63,124.43,124.58,123856.0,108.9594,109.0645,108.8894,109.0207,123856.0
2016-12-16 09:30:00,124.58,124.71,124.39,124.57,445272.0,109.0207,109.1345,108.8544,109.012,445272.0
2016-12-16 09:35:00,124.63,125.16,124.62,125.06,116663.0,109.0645,109.5283,109.0557,109.4408,116663.0
2016-12-16 09:40:00,125.07,125.13,124.5,124.64,54506.0,109.4495,109.502,108.9507,109.0732,54506.0
2016-12-16 09:45:00,124.63,124.64,123.89,124.18,54539.0,109.0645,109.0732,108.4169,108.6707,54539.0
2016-12-16 09:50:00,124.14,124.42,123.92,124.2,24901.0,108.6357,108.8807,108.4431,108.6882,24901.0
2016-12-16 09:55:00,124.23,124.47,124.2,124.3,13823.0,108.7144,108.9244,108.6882,108.7757,13823.0
2016-12-16 10:00:00,124.29,124.31,123.97,124.07,40799.0,108.7669,108.7844,108.4869,108.5744,40799.0
2016-12-16 10:05:00,124.05,124.15,123.9,124.03,44046.0,108.5569,108.6444,108.4256,108.5394,44046.0
2016-12-16 10:10:00,124.03,124.15,123.97,123.97,20862.0,108.5394,108.6444,108.4869,108.4869,20862.0
2016-12-16 10:15:00,123.93,124.05,123.86,124.03,26806.0,108.4519,108.5569,108.3906,108.5394,26806.0
2016-12-16 10:20:00,124.04,124.12,123.96,124.08,21529.0,108.5481,108.6182,108.4781,108.5832,21529.0
2016-12-16 10:25:00,124.08,124.14,124.02,124.11,13075.0,108.5832,108.6357,108.5306,108.6094,13075.0
2016-12-16 10:30:00,124.1,124.12,123.91,123.92,18003.0,108.6007,108.6182,108.4344,108.4431,18003.0
2016-12-16 10:35:00,123.95,124.22,123.93,124.22,12926.0,108.4694,108.7057,108.4519,108.7057,12926.0
2016-12-16 10:40:00,124.24,124.55,124.2,124.41,135835.0,108.7232,108.9945,108.6882,108.8719,135835.0
2016-12-16 10:45:00,124.4,124.41,123.98,124.11,100703.0,108.8632,108.8719,108.4956,108.6094,100703.0
2016-12-16 10:50:00,124.11,124.35,124.11,124.23,18952.0,108.6094,108.8194,108.6094,108.7144,18952.0
2016-12-16 10:55:00,124.24,124.33,124.18,124.25,175899.0,108.7232,108.8019,108.6707,108.7319,175899.0
2016-12-16 11:00:00,124.25,124.28,123.86,123.86,61499.0,108.7319,108.7582,108.3906,108.3906,61499.0
2016-12-16 11:05:00,123.83,123.9,123.64,123.66,22478.0,108.3644,108.4256,108.1981,108.2156,22478.0
2016-12-16 11:10:00,123.68,123.75,123.59,123.69,24895.0,108.2331,108.2944,108.1544,108.2419,24895.0
2016-12-16 11:15:00,123.66,123.7,123.31,123.47,41645.0,108.2156,108.2506,107.9093,108.0493,41645.0
2016-12-16 11:20:00,123.48,123.48,123.21,123.25,18883.0,108.0581,108.0581,107.8218,107.8568,18883.0
2016-12-16 11:25:00,123.25,123.32,123.18,123.28,26707.0,107.8568,107.9181,107.7956,107.8831,26707.0
2016-12-16 11:30:00,123.29,123.44,123.23,123.23,20719.0,107.8918,108.0231,107.8393,107.8393,20719.0
2016-12-16 11:35:00,123.23,123.4,123.21,123.35,12467.0,107.8393,107.9881,107.8218,107.9443,12467.0
2016-12-16 11:40:00,123.35,123.43,123.33,123.43,29051.0,107.9443,108.0143,107.9268,108.0143,29051.0
2016-12-16 11:45:00,123.42,123.54,123.31,123.44,36002.0,108.0056,108.1106,107.9093,108.0231,36002.0
2016-12-16 11:50:00,123.44,123.53,123.26,123.44,33813.0,108.0231,108.1018,107.8656,108.0231,33813.0
2016-12-16 11:55:00,123.45,123.58,123.33,123.37,32880.0,108.0318,108.1456,107.9268,107.9618,32880.0
2016-12-16 12:00:00,123.38,123.52,123.32,123.41,26125.0,107.9706,108.0931,107.9181,107.9968,26125.0
2016-12-16 12:05:00,123.42,123.42,123.22,123.27,17935.0,108.0056,108.0056,107.8306,107.8743,17935.0
2016-12-16 12:10:00,123.27,123.29,123.02,123.21,30849.0,107.8743,107.8918,107.6555,107.8218,30849.0
2016-12-16 12:15:00,123.22,123.22,122.98,123.04,15829.0,107.8306,107.8306,107.6205,107.673,15829.0
2016-12-16 12:20:00,123.04,123.07,122.83,122.93,11936.0,107.673,107.6993,107.4893,107.5768,11936.0
2016-12-16 12:25:00,122.93,123.0,122.72,122.97,43148.0,107.5768,107.638,107.393,107.6118,43148.0
2016-12-16 12:30:00,122.96,123.36,122.94,123.33,40947.0,107.603,107.9531,107.5855,107.9268,40947.0
2016-12-16 12:35:00,123.33,123.49,123.33,123.48,9611.0,107.9268,108.0668,107.9268,108.0581,9611.0
2016-12-16 12:40:00,123.45,123.5,123.3,123.32,16054.0,108.0318,108.0756,107.9006,107.9181,16054.0
2016-12-16 12:45:00,123.35,123.35,123.23,123.28,11052.0,107.9443,107.9443,107.8393,107.8831,11052.0
2016-12-16 12:50:00,123.28,123.29,123.03,123.11,18795.0,107.8831,107.8918,107.6643,107.7343,18795.0
2016-12-16 12:55:00,123.12,123.19,122.88,122.95,20862.0,107.7431,107.8043,107.533,107.5943,20862.0
2016-12-16 13:00:00,122.95,122.99,122.81,122.84,13687.0,107.5943,107.6293,107.4718,107.498,13687.0
2016-12-16 13:05:00,122.87,122.99,122.84,122.96,14875.0,107.5243,107.6293,107.498,107.603,14875.0
2016-12-16 13:10:00,122.96,122.98,122.88,122.94,14249.0,107.603,107.6205,107.533,107.5855,14249.0
2016-12-16 13:15:00,122.95,122.98,122.89,122.92,5166.0,107.5943,107.6205,107.5418,107.568,5166.0
2016-12-16 13:20:00,122.9,122.91,122.74,122.91,15181.0,107.5505,107.5593,107.4105,107.5593,15181.0
2016-12-16 13:25:00,122.92,122.97,122.71,122.75,18143.0,107.568,107.6118,107.3843,107.4193,18143.0
2016-12-16 13:30:00,122.7,122.91,122.7,122.82,15095.0,107.3755,107.5593,107.3755,107.4805,15095.0
2016-12-16 13:35:00,122.84,122.91,122.75,122.87,12208.0,107.498,107.5593,107.4193,107.5243,12208.0
2016-12-16 13:40:00,122.89,122.91,122.77,122.87,19350.0,107.5418,107.5593,107.4368,107.5243,19350.0
2016-12-16 13:45:00,122.88,122.89,122.65,122.76,18889.0,107.533,107.5418,107.3318,107.428,18889.0
2016-12-16 13:50:00,122.76,122.96,122.73,122.75,15680.0,107.428,107.603,107.4018,107.4193,15680.0
2016-12-16 13:55:00,122.77,122.91,122.72,122.86,18047.0,107.4368,107.5593,107.393,107.5155,18047.0
2016-12-16 14:00:00,122.87,122.93,122.75,122.82,14795.0,107.5243,107.5768,107.4193,107.4805,14795.0
2016-12-16 14:05:00,122.82,122.89,122.67,122.88,17122.0,107.4805,107.5418,107.3493,107.533,17122.0
2016-12-16 14:10:00,122.87,122.92,122.65,122.68,21316.0,107.5243,107.568,107.3318,107.358,21316.0
2016-12-16 14:15:00,122.72,122.8,122.69,122.75,9675.0,107.393,107.463,107.3668,107.4193,9675.0
2016-12-16 14:20:00,122.73,122.74,122.51,122.58,22604.0,107.4018,107.4105,107.2092,107.2705,22604.0
2016-12-16 14:25:00,122.58,122.62,122.46,122.49,20062.0,107.2705,107.3055,107.1655,107.1917,20062.0
2016-12-16 14:30:00,122.5,122.54,122.44,122.47,32003.0,107.2005,107.2355,107.148,107.1742,32003.0
2016-12-16 14:35:00,122.47,122.75,122.46,122.69,26797.0,107.1742,107.4193,107.1655,107.3668,26797.0
2016-12-16 14:40:00,122.68,122.83,122.66,122.66,32360.0,107.358,107.4893,107.3405,107.3405,32360.0
2016-12-16 14:45:00,122.66,122.81,122.55,122.73,63518.0,107.3405,107.4718,107.2442,107.4018,63518.0
2016-12-16 14:50:00,122.74,122.88,122.65,122.67,19024.0,107.4105,107.533,107.3318,107.3493,19024.0
2016-12-16 14:55:00,122.7,122.91,122.7,122.9,21357.0,107.3755,107.5593,107.3755,107.5505,21357.0
2016-12-16 15:00:00,122.9,122.93,122.8,122.81,19422.0,107.5505,107.5768,107.463,107.4718,19422.0
2016-12-16 15:05:00,122.81,122.9,122.77,122.77,11920.0,107.4718,107.5505,107.4368,107.4368,11920.0
2016-12-16 15:10:00,122.76,122.77,122.68,122.76,25126.0,107.428,107.4368,107.358,107.428,25126.0
2016-12-16 15:15:00,122.76,122.76,122.66,122.69,15715.0,107.428,107.428,107.3405,107.3668,15715.0
2016-12-16 15:20:00,122.72,122.78,122.66,122.7,19156.0,107.393,107.4455,107.3405,107.3755,19156.0
2016-12-16 15:25:00,122.69,122.99,122.66,122.96,27770.0,107.3668,107.6293,107.3405,107.603,27770.0
2016-12-16 15:30:00,122.98,123.08,122.94,123.06,66770.0,107.6205,107.708,107.5855,107.6905,66770.0
2016-12-16 15:35:00,123.03,123.05,122.97,123.05,77633.0,107.6643,107.6818,107.6118,107.6818,77633.0
2016-12-16 15:40:00,123.05,123.05,122.99,123.0,65451.0,107.6818,107.6818,107.6293,107.638,65451.0
2016-12-16 15:45:00,123.0,123.14,122.94,123.01,109313.0,107.638,107.7606,107.5855,107.6468,109313.0
2016-12-16 15:50:00,123.01,123.08,122.97,122.99,123473.0,107.6468,107.708,107.6118,107.6293,123473.0
2016-12-16 15:55:00,122.99,123.0,122.81,123.0,134257.0,107.6293,107.638,107.4718,107.638,134257.0
2016-12-19 09:30:00,123.23,123.72,123.22,123.45,44042.0,107.8393,108.2681,107.8306,108.0318,44042.0
2016-12-19 09:35:00,123.33,123.48,123.16,123.45,19984.0,107.9268,108.0581,107.7781,108.0318,19984.0
2016-12-19 09:40:00,123.42,123.76,123.37,123.7,15797.0,108.0056,108.3031,107.9618,108.2506,15797.0
2016-12-19 09:45:00,123.74,124.35,123.74,124.29,16669.0,108.2856,108.8194,108.2856,108.7669,16669.0
2016-12-19 09:50:00,124.26,124.31,124.05,124.14,42460.0,108.7407,108.7844,108.5569,108.6357,42460.0
2016-12-19 09:55:00,124.16,124.34,124.16,124.33,40730.0,108.6532,108.8107,108.6532,108.8019,40730.0
2016-12-19 10:00:00,124.31,124.44,124.24,124.31,35767.0,108.7844,108.8982,108.7232,108.7844,35767.0
2016-12-19 10:05:00,124.29,124.31,123.77,123.82,47998.0,108.7669,108.7844,108.3119,108.3556,47998.0
2016-12-19 10:10:00,123.84,124.09,123.78,123.82,94470.0,108.3731,108.5919,108.3206,108.3556,94470.0
2016-12-19 10:15:00,123.79,123.85,123.71,123.72,22171.0,108.3294,108.3819,108.2594,108.2681,22171.0
2016-12-19 10:20:00,123.72,123.83,123.71,123.75,16499.0,108.2681,108.3644,108.2594,108.2944,16499.0
2016-12-19 10:25:00,123.77,123.84,123.71,123.71,15987.0,108.3119,108.3731,108.2594,108.2594,15987.0
2016-12-19 10:30:00,123.71,123.98,123.71,123.89,23013.0,108.2594,108.4956,108.2594,108.4169,23013.0
2016-12-19 10:35:00,123.88,123.88,123.7,123.72,35150.0,108.4081,108.4081,108.2506,108.2681,35150.0
2016-12-19 10:40:00,123.76,123.83,123.71,123.79,37028.0,108.3031,108.3644,108.2594,108.3294,37028.0
2016-12-19 10:45:00,123.8,123.81,123.57,123.68,52048.0,108.3381,108.3469,108.1369,108.2331,52048.0
2016-12-19 10:50:00,123.68,123.73,123.63,123.71,23979.0,108.2331,108.2769,108.1894,108.2594,23979.0
2016-12-19 10:55:00,123.7,123.73,123.63,123.68,17529.0,108.2506,108.2769,108.1894,108.2331,17529.0
2016-12-19 11:00:00,123.67,123.67,123.54,123.56,23159.0,108.2244,108.2244,108.1106,108.1281,23159.0
2016-12-19 11:05:00,123.57,123.74,123.55,123.71,25617.0,108.1369,108.2856,108.1193,108.2594,25617.0
2016-12-19 11:10:00,123.69,123.96,123.69,123.92,18297.0,108.2419,108.4781,108.2419,108.4431,18297.0
2016-12-19 11:15:00,123.93,124.0,123.9,123.98,15151.0,108.4519,108.5131,108.4256,108.4956,15151.0
2016-12-19 11:20:00,123.97,124.01,123.84,123.86,15663.0,108.4869,108.5219,108.3731,108.3906,15663.0
2016-12-19 11:25:00,123.86,123.92,123.7,123.8,20451.0,108.3906,108.4431,108.2506,108.3381,20451.0
2016-12-19 11:30:00,123.81,123.94,123.77,123.94,20941.0,108.3469,108.4606,108.3119,108.4606,20941.0
2016-12-19 11:35:00,123.97,124.02,123.89,123.89,17851.0,108.4869,108.5306,108.4169,108.4169,17851.0
2016-12-19 11:40:00,123.88,123.96,123.87,123.94,16299.0,108.4081,108.4781,108.3994,108.4606,16299.0
2016-12-19 11:45:00,123.94,123.96,123.85,123.95,11450.0,108.4606,108.4781,108.3819,108.4694,11450.0
2016-12-19 11:50:00,123.95,124.03,123.93,124.01,25553.0,108.4694,108.5394,108.4519,108.5219,25553.0
2016-12-19 11:55:00,124.0,124.02,123.94,123.94,16260.0,108.5131,108.5306,108.4606,108.4606,16260.0
2016-12-19 12:00:00,123.93,124.02,123.88,123.93,41302.0,108.4519,108.5306,108.4081,108.4519,41302.0
2016-12-19 12:05:00,123.92,123.99,123.85,123.93,79052.0,108.4431,108.5044,108.3819,108.4519,79052.0
2016-12-19 12:10:00,123.93,123.98,123.84,123.96,84788.0,108.4519,108.4956,108.3731,108.4781,84788.0
2016-12-19 12:15:00,123.98,124.04,123.94,124.03,25858.0,108.4956,108.5481,108.4606,108.5394,25858.0
2016-12-19 12:20:00,124.02,124.1,123.99,124.09,27315.0,108.5306,108.6007,108.5044,108.5919,27315.0
2016-12-19 12:25:00,124.1,124.24,124.05,124.13,27604.0,108.6007,108.7232,108.5569,108.6269,27604.0
2016-12-19 12:30:00,124.15,124.29,124.13,124.27,6502.0,108.6444,108.7669,108.6269,108.7494,6502.0
2016-12-19 12:35:00,124.27,124.32,124.12,124.18,44016.0,108.7494,108.7932,108.6182,108.6707,44016.0
2016-12-19 12:40:00,124.18,124.29,124.15,124.26,39069.0,108.6707,108.7669,108.6444,108.7407,39069.0
2016-12-19 12:45:00,124.27,124.29,124.14,124.2,24790.0,108.7494,108.7669,108.6357,108.6882,24790.0
2016-12-19 12:50:00,124.23,124.33,124.2,124.33,22992.0,108.7144,108.8019,108.6882,108.8019,22992.0
2016-12-19 12:55:00,124.33,124.38,124.29,124.37,21184.0,108.8019,108.8457,108.7669,108.8369,21184.0
2016-12-19 13:00:00,124.39,124.43,124.32,124.39,36014.0,108.8544,108.8894,108.7932,108.8544,36014.0
2016-12-19 13:05:00,124.39,124.39,124.08,124.13,112717.0,108.8544,108.8544,108.5832,108.6269,112717.0
2016-12-19 13:10:00,124.14,124.2,124.0,124.14,31929.0,108.6357,108.6882,108.5131,108.6357,31929.0
2016-12-19 13:15:00,124.13,124.2,124.1,124.14,13006.0,108.6269,108.6882,108.6007,108.6357,13006.0
2016-12-19 13:20:00,124.14,124.15,124.05,124.14,12849.0,108.6357,108.6444,108.5569,108.6357,12849.0
2016-12-19 13:25:00,124.12,124.16,124.04,124.08,10905.0,108.6182,108.6532,108.5481,108.5832,10905.0
2016-12-19 13:30:00,124.07,124.15,124.05,124.1,22115.0,108.5744,108.6444,108.5569,108.6007,22115.0
2016-12-19 13:35:00,124.06,124.07,123.95,123.95,26715.0,108.5657,108.5744,108.4694,108.4694,26715.0
2016-12-19 13:40:00,123.93,124.1,123.88,124.08,14452.0,108.4519,108.6007,108.4081,108.5832,14452.0
2016-12-19 13:45:00,124.08,124.1,124.04,124.06,11381.0,108.5832,108.6007,108.5481,108.5657,11381.0
2016-12-19 13:50:00,124.08,124.15,124.05,124.08,9395.0,108.5832,108.6444,108.5569,108.5832,9395.0
2016-12-19 13:55:00,124.09,124.14,124.08,124.13,8708.0,108.5919,108.6357,108.5832,108.6269,8708.0
2016-12-19 14:00:00,124.13,124.16,124.04,124.1,11267.0,108.6269,108.6532,108.5481,108.6007,11267.0
2016-12-19 14:05:00,124.1,124.16,124.07,124.09,15732.0,108.6007,108.6532,108.5744,108.5919,15732.0
2016-12-19 14:10:00,124.11,124.13,124.04,124.04,9473.0,108.6094,108.6269,108.5481,108.5481,9473.0
2016-12-19 14:15:00,124.02,124.05,123.92,123.95,12714.0,108.5306,108.5569,108.4431,108.4694,12714.0
2016-12-19 14:20:00,123.95,123.95,123.88,123.89,10849.0,108.4694,108.4694,108.4081,108.4169,10849.0
2016-12-19 14:25:00,123.89,123.9,123.77,123.79,10368.0,108.4169,108.4256,108.3119,108.3294,10368.0
2016-12-19 14:30:00,123.79,123.79,123.63,123.65,14176.0,108.3294,108.3294,108.1894,108.2069,14176.0
2016-12-19 14:35:00,123.65,123.69,123.5,123.53,23431.0,108.2069,108.2419,108.0756,108.1018,23431.0
2016-12-19 14:40:00,123.53,123.63,123.33,123.36,29060.0,108.1018,108.1894,107.9268,107.9531,29060.0
2016-12-19 14:45:00,123.36,123.61,123.36,123.61,34630.0,107.9531,108.1719,107.9531,108.1719,34630.0
2016-12-19 14:50:00,123.61,123.71,123.6,123.69,12692.0,108.1719,108.2594,108.1631,108.2419,12692.0
2016-12-19 14:55:00,123.69,123.69,123.62,123.65,14309.0,108.2419,108.2419,108.1806,108.2069,14309.0
2016-12-19 15:00:00,123.65,123.72,123.6,123.67,15709.0,108.2069,108.2681,108.1631,108.2244,15709.0
2016-12-19 15:05:00,123.66,123.7,123.61,123.65,21148.0,108.2156,108.2506,108.1719,108.2069,21148.0
2016-12-19 15:10:00,123.65,123.71,123.6,123.69,22265.0,108.2069,108.2594,108.1631,108.2419,22265.0
2016-12-19 15:15:00,123.69,123.71,123.59,123.61,12238.0,108.2419,108.2594,108.1544,108.1719,12238.0
2016-12-19 15:20:00,123.61,123.61,123.47,123.52,21801.0,108.1719,108.1719,108.0493,108.0931,21801.0
2016-12-19 15:25:00,123.52,123.65,123.5,123.61,14723.0,108.0931,108.2069,108.0756,108.1719,14723.0
2016-12-19 15:30:00,123.62,123.63,123.48,123.53,37348.0,108.1806,108.1894,108.0581,108.1018,37348.0
2016-12-19 15:35:00,123.53,123.63,123.45,123.58,43914.0,108.1018,108.1894,108.0318,108.1456,43914.0
2016-12-19 15:40:00,123.57,123.64,123.55,123.61,33460.0,108.1369,108.1981,108.1193,108.1719,33460.0
2016-12-19 15:45:00,123.6,123.62,123.4,123.4,39278.0,108.1631,108.1806,107.9881,107.9881,39278.0
2016-12-19 15:50:00,123.41,123.52,123.4,123.51,61630.0,107.9968,108.0931,107.9881,108.0843,61630.0
2016-12-19 15:55:00,123.51,123.7,123.5,123.67,101590.0,108.0843,108.2506,108.0756,108.2244,101590.0
2016-12-20 09:30:00,124.04,124.27,123.67,123.77,41139.0,108.5481,108.7494,108.2244,108.3119,41139.0
2016-12-20 09:35:00,123.84,123.87,123.41,123.49,17265.0,108.3731,108.3994,107.9968,108.0668,17265.0
2016-12-20 09:40:00,123.48,123.7,123.48,123.58,13985.0,108.0581,108.2506,108.0581,108.1456,13985.0
2016-12-20 09:45:00,123.53,123.69,123.41,123.41,22654.0,108.1018,108.2419,107.9968,107.9968,22654.0
2016-12-20 09:50:00,123.42,123.52,123.35,123.52,18728.0,108.0056,108.0931,107.9443,108.0931,18728.0
2016-12-20 09:55:00,123.49,123.49,123.21,123.32,28764.0,108.0668,108.0668,107.8218,107.9181,28764.0
2016-12-20 10:00:00,123.33,123.36,123.24,123.26,14879.0,107.9268,107.9531,107.8481,107.8656,14879.0
2016-12-20 10:05:00,123.26,123.47,123.24,123.41,11823.0,107.8656,108.0493,107.8481,107.9968,11823.0
2016-12-20 10:10:00,123.41,123.47,123.37,123.41,12041.0,107.9968,108.0493,107.9618,107.9968,12041.0
2016-12-20 10:15:00,123.43,123.52,123.34,123.46,38998.0,108.0143,108.0931,107.9356,108.0406,38998.0
2016-12-20 10:20:00,123.43,123.5,123.37,123.44,35108.0,108.0143,108.0756,107.9618,108.0231,35108.0
2016-12-20 10:25:00,123.39,123.42,123.2,123.34,18365.0,107.9793,108.0056,107.8131,107.9356,18365.0
2016-12-20 10:30:00,123.32,123.32,123.1,123.1,24293.0,107.9181,107.9181,107.7256,107.7256,24293.0
2016-12-20 10:35:00,123.11,123.23,123.08,123.18,30510.0,107.7343,107.8393,107.708,107.7956,30510.0
2016-12-20 10:40:00,123.19,123.36,123.18,123.33,20550.0,107.8043,107.9531,107.7956,107.9268,20550.0
2016-12-20 10:45:00,123.31,123.31,123.2,123.2,17126.0,107.9093,107.9093,107.8131,107.8131,17126.0
2016-12-20 10:50:00,123.22,123.28,123.17,123.27,18866.0,107.8306,107.8831,107.7868,107.8743,18866.0
2016-12-20 10:55:00,123.25,123.26,123.08,123.08,19236.0,107.8568,107.8656,107.708,107.708,19236.0
2016-12-20 11:00:00,123.11,123.14,123.09,123.12,17808.0,107.7343,107.7606,107.7168,107.7431,17808.0
2016-12-20 11:05:00,123.12,123.21,123.1,123.21,20778.0,107.7431,107.8218,107.7256,107.8218,20778.0
2016-12-20 11:10:00,123.19,123.25,123.18,123.24,12882.0,107.8043,107.8568,107.7956,107.8481,12882.0
2016-12-20 11:15:00,123.23,123.32,123.22,123.32,18208.0,107.8393,107.9181,107.8306,107.9181,18208.0
2016-12-20 11:20:00,123.32,123.51,123.3,123.51,55143.0,107.9181,108.0843,107.9006,108.0843,55143.0
2016-12-20 11:25:00,123.48,123.5,123.24,123.3,21299.0,108.0581,108.0756,107.8481,107.9006,21299.0
2016-12-20 11:30:00,123.29,123.3,123.21,123.24,14168.0,107.8918,107.9006,107.8218,107.8481,14168.0
2016-12-20 11:35:00,123.25,123.38,123.16,123.31,24481.0,107.8568,107.9706,107.7781,107.9093,24481.0
2016-12-20 11:40:00,123.31,123.37,123.24,123.37,10637.0,107.9093,107.9618,107.8481,107.9618,10637.0
2016-12-20 11:45:00,123.36,123.49,123.31,123.47,18820.0,107.9531,108.0668,107.9093,108.0493,18820.0
2016-12-20 11:50:00,123.47,123.49,123.18,123.18,20826.0,108.0493,108.0668,107.7956,107.7956,20826.0
2016-12-20 11:55:00,123.18,123.22,123.08,123.14,14711.0,107.7956,107.8306,107.708,107.7606,14711.0
2016-12-20 12:00:00,123.16,123.24,123.1,123.17,17795.0,107.7781,107.8481,107.7256,107.7868,17795.0
2016-12-20 12:05:00,123.17,123.29,123.17,123.27,15587.0,107.7868,107.8918,107.7868,107.8743,15587.0
2016-12-20 12:10:00,123.27,123.44,123.27,123.37,63396.0,107.8743,108.0231,107.8743,107.9618,63396.0
2016-12-20 12:15:00,123.38,123.46,123.26,123.42,27187.0,107.9706,108.0406,107.8656,108.0056,27187.0
2016-12-20 12:20:00,123.42,123.43,123.25,123.3,35615.0,108.0056,108.0143,107.8568,107.9006,35615.0
2016-12-20 12:25:00,123.3,123.44,123.24,123.27,51627.0,107.9006,108.0231,107.8481,107.8743,51627.0
2016-12-20 12:30:00,123.26,123.34,123.25,123.29,25858.0,107.8656,107.9356,107.8568,107.8918,25858.0
2016-12-20 12:35:00,123.26,123.32,123.26,123.27,14653.0,107.8656,107.9181,107.8656,107.8743,14653.0
2016-12-20 12:40:00,123.28,123.34,123.25,123.31,18555.0,107.8831,107.9356,107.8568,107.9093,18555.0
2016-12-20 12:45:00,123.31,123.33,123.25,123.29,15250.0,107.9093,107.9268,107.8568,107.8918,15250.0
2016-12-20 12:50:00,123.28,123.3,123.26,123.28,7331.0,107.8831,107.9006,107.8656,107.8831,7331.0
2016-12-20 12:55:00,123.27,123.28,123.25,123.25,12444.0,107.8743,107.8831,107.8568,107.8568,12444.0
2016-12-20 13:00:00,123.26,123.29,123.24,123.28,17973.0,107.8656,107.8918,107.8481,107.8831,17973.0
2016-12-20 13:05:00,123.29,123.32,123.27,123.28,15780.0,107.8918,107.9181,107.8743,107.8831,15780.0
2016-12-20 13:10:00,123.3,123.31,123.27,123.29,28887.0,107.9006,107.9093,107.8743,107.8918,28887.0
2016-12-20 13:15:00,123.3,123.33,123.14,123.15,64689.0,107.9006,107.9268,107.7606,107.7693,64689.0
2016-12-20 13:20:00,123.17,123.32,123.14,123.3,29171.0,107.7868,107.9181,107.7606,107.9006,29171.0
2016-12-20 13:25:00,123.33,123.46,123.28,123.41,34013.0,107.9268,108.0406,107.8831,107.9968,34013.0
2016-12-20 13:30:00,123.41,123.62,123.41,123.55,49040.0,107.9968,108.1806,107.9968,108.1193,49040.0
2016-12-20 13:35:00,123.56,123.56,123.35,123.56,124335.0,108.1281,108.1281,107.9443,108.1281,124335.0
2016-12-20 13:40:00,123.54,123.83,123.53,123.75,52741.0,108.1106,108.3644,108.1018,108.2944,52741.0
2016-12-20 13:45:00,123.75,123.77,123.68,123.7,22020.0,108.2944,108.3119,108.2331,108.2506,22020.0
2016-12-20 13:50:00,123.72,123.73,123.64,123.69,46362.0,108.2681,108.2769,108.1981,108.2419,46362.0
2016-12-20 13:55:00,123.69,123.71,123.48,123.55,55348.0,108.2419,108.2594,108.0581,108.1193,55348.0
2016-12-20 14:00:00,123.55,123.6,123.54,123.58,36667.0,108.1193,108.1631,108.1106,108.1456,36667.0
2016-12-20 14:05:00,123.59,123.59,123.44,123.45,26651.0,108.1544,108.1544,108.0231,108.0318,26651.0
2016-12-20 14:10:00,123.45,123.46,123.1,123.14,51322.0,108.0318,108.0406,107.7256,107.7606,51322.0
2016-12-20 14:15:00,123.14,123.16,123.1,123.13,30529.0,107.7606,107.7781,107.7256,107.7518,30529.0
2016-12-20 14:20:00,123.13,123.18,123.01,123.18,39087.0,107.7518,107.7956,107.6468,107.7956,39087.0
2016-12-20 14:25:00,123.18,123.33,123.14,123.23,26585.0,107.7956,107.9268,107.7606,107.8393,26585.0
2016-12-20 14:30:00,123.25,123.26,123.03,123.13,34972.0,107.8568,107.8656,107.6643,107.7518,34972.0
2016-12-20 14:35:00,123.11,123.31,123.11,123.27,42353.0,107.7343,107.9093,107.7343,107.8743,42353.0
2016-12-20 14:40:00,123.28,123.45,123.27,123.43,17415.0,107.8831,108.0318,107.8743,108.0143,17415.0
2016-12-20 14:45:00,123.45,123.48,123.29,123.29,89345.0,108.0318,108.0581,107.8918,107.8918,89345.0
2016-12-20 14:50:00,123.27,123.37,123.25,123.35,22438.0,107.8743,107.9618,107.8568,107.9443,22438.0
2016-12-20 14:55:00,123.34,123.36,123.18,123.32,29027.0,107.9356,107.9531,107.7956,107.9181,29027.0
2016-12-20 15:00:00,123.33,123.4,123.32,123.33,53245.0,107.9268,107.9881,107.9181,107.9268,53245.0
2016-12-20 15:05:00,123.35,123.38,123.3,123.34,24556.0,107.9443,107.9706,107.9006,107.9356,24556.0
2016-12-20 15:10:00,123.34,123.39,123.31,123.33,29889.0,107.9356,107.9793,107.9093,107.9268,29889.0
2016-12-20 15:15:00,123.34,123.5,123.34,123.42,42892.0,107.9356,108.0756,107.9356,108.0056,42892.0
2016-12-20 15:20:00,123.41,123.45,123.39,123.42,23416.0,107.9968,108.0318,107.9793,108.0056,23416.0
2016-12-20 15:25:00,123.41,123.59,123.39,123.56,32930.0,107.9968,108.1544,107.9793,108.1281,32930.0
2016-12-20 15:30:00,123.59,123.7,123.5,123.69,46842.0,108.1544,108.2506,108.0756,108.2419,46842.0
2016-12-20 15:35:00,123.69,123.93,123.67,123.71,130633.0,108.2419,108.4519,108.2244,108.2594,130633.0
2016-12-20 15:40:00,123.69,123.84,123.6,123.84,64931.0,108.2419,108.3731,108.1631,108.3731,64931.0
2016-12-20 15:45:00,123.81,123.87,123.69,123.75,77345.0,108.3469,108.3994,108.2419,108.2944,77345.0
2016-12-20 15:50:00,123.75,123.99,123.74,123.95,118808.0,108.2944,108.5044,108.2856,108.4694,118808.0
2016-12-20 15:55:00,123.93,124.16,123.86,124.11,192641.0,108.4519,108.6532,108.3906,108.6094,192641.0
2016-12-21 09:30:00,118.55,119.5,118.5,119.21,413406.0,103.7438,104.5752,103.7001,104.3214,413406.0
2016-12-21 09:35:00,119.26,119.37,118.03,118.45,255787.0,104.3651,104.4614,103.2888,103.6563,255787.0
2016-12-21 09:40:00,118.5,118.69,118.0,118.6,192055.0,103.7001,103.8663,103.2625,103.7876,192055.0
2016-12-21 09:45:00,118.62,119.32,118.58,118.93,181659.0,103.8051,104.4176,103.7701,104.0764,181659.0
2016-12-21 09:50:00,118.94,119.9,118.94,119.39,191691.0,104.0851,104.9252,104.0851,104.4789,191691.0
2016-12-21 09:55:00,119.39,119.62,119.12,119.59,133226.0,104.4789,104.6802,104.2426,104.6539,133226.0
2016-12-21 10:00:00,119.7,119.98,119.38,119.5,130918.0,104.7502,104.9952,104.4702,104.5752,130918.0
2016-12-21 10:05:00,119.5,119.5,118.66,118.86,113901.0,104.5752,104.5752,103.8401,104.0151,113901.0
2016-12-21 10:10:00,118.89,118.89,118.35,118.66,81728.0,104.0414,104.0414,103.5688,103.8401,81728.0
2016-12-21 10:15:00,118.62,119.15,118.62,118.9,91377.0,103.8051,104.2689,103.8051,104.0501,91377.0
2016-12-21 10:20:00,118.82,119.0,118.75,118.97,44469.0,103.9801,104.1376,103.9188,104.1114,44469.0
2016-12-21 10:25:00,118.99,119.09,118.6,118.73,53421.0,104.1289,104.2164,103.7876,103.9013,53421.0
2016-12-21 10:30:00,118.72,119.24,118.72,119.02,50652.0,103.8926,104.3476,103.8926,104.1551,50652.0
2016-12-21 10:35:00,119.02,119.24,119.01,119.19,48695.0,104.1551,104.3476,104.1464,104.3039,48695.0
2016-12-21 10:40:00,119.21,119.48,119.17,119.31,58602.0,104.3214,104.5577,104.2864,104.4089,58602.0
2016-12-21 10:45:00,119.31,119.4,118.97,119.16,61523.0,104.4089,104.4877,104.1114,104.2776,61523.0
2016-12-21 10:50:00,119.16,119.2,118.75,118.78,67220.0,104.2776,104.3126,103.9188,103.9451,67220.0
2016-12-21 10:55:00,118.81,118.85,118.69,118.7,33685.0,103.9713,104.0063,103.8663,103.8751,33685.0
2016-12-21 11:00:00,118.7,119.08,118.44,118.81,144832.0,103.8751,104.2076,103.6476,103.9713,144832.0
2016-12-21 11:05:00,118.83,118.95,118.69,118.8,84240.0,103.9888,104.0939,103.8663,103.9626,84240.0
2016-12-21 11:10:00,118.8,118.92,118.75,118.92,26963.0,103.9626,104.0676,103.9188,104.0676,26963.0
2016-12-21 11:15:00,118.89,119.22,118.89,119.05,57149.0,104.0414,104.3301,104.0414,104.1814,57149.0
2016-12-21 11:20:00,119.04,119.04,118.8,118.93,56290.0,104.1726,104.1726,103.9626,104.0764,56290.0
2016-12-21 11:25:00,118.92,119.0,118.84,118.89,28485.0,104.0676,104.1376,103.9976,104.0414,28485.0
2016-12-21 11:30:00,118.91,119.0,118.87,118.93,31303.0,104.0589,104.1376,104.0239,104.0764,31303.0
2016-12-21 11:35:00,118.96,118.98,118.81,118.89,22741.0,104.1026,104.1201,103.9713,104.0414,22741.0
2016-12-21 11:40:00,118.88,118.94,118.81,118.81,25242.0,104.0326,104.0851,103.9713,103.9713,25242.0
2016-12-21 11:45:00,118.81,118.86,118.75,118.81,20523.0,103.9713,104.0151,103.9188,103.9713,20523.0
2016-12-21 11:50:00,118.81,118.93,118.69,118.87,50048.0,103.9713,104.0764,103.8663,104.0239,50048.0
2016-12-21 11:55:00,118.86,118.95,118.79,118.86,23513.0,104.0151,104.0939,103.9538,104.0151,23513.0
2016-12-21 12:00:00,118.83,118.89,118.75,118.8,22705.0,103.9888,104.0414,103.9188,103.9626,22705.0
2016-12-21 12:05:00,118.79,118.88,118.72,118.86,24123.0,103.9538,104.0326,103.8926,104.0151,24123.0
2016-12-21 12:10:00,118.85,118.89,118.79,118.84,22713.0,104.0063,104.0414,103.9538,103.9976,22713.0
2016-12-21 12:15:00,118.86,118.94,118.82,118.83,18773.0,104.0151,104.0851,103.9801,103.9888,18773.0
2016-12-21 12:20:00,118.86,118.88,118.76,118.76,22999.0,104.0151,104.0326,103.9276,103.9276,22999.0
2016-12-21 12:25:00,118.76,118.93,118.73,118.93,18815.0,103.9276,104.0764,103.9013,104.0764,18815.0
2016-12-21 12:30:00,118.91,119.0,118.84,118.84,31225.0,104.0589,104.1376,103.9976,103.9976,31225.0
2016-12-21 12:35:00,118.85,118.89,118.84,118.85,23824.0,104.0063,104.0414,103.9976,104.0063,23824.0
2016-12-21 12:40:00,118.86,118.96,118.85,118.91,24171.0,104.0151,104.1026,104.0063,104.0589,24171.0
2016-12-21 12:45:00,118.93,118.97,118.77,118.77,24691.0,104.0764,104.1114,103.9363,103.9363,24691.0
2016-12-21 12:50:00,118.78,118.81,118.72,118.72,52079.0,103.9451,103.9713,103.8926,103.8926,52079.0
2016-12-21 12:55:00,118.73,118.73,118.48,118.56,47759.0,103.9013,103.9013,103.6826,103.7526,47759.0
2016-12-21 13:00:00,118.6,118.74,118.52,118.65,42523.0,103.7876,103.9101,103.7176,103.8313,42523.0
2016-12-21 13:05:00,118.68,118.7,118.46,118.5,40710.0,103.8576,103.8751,103.6651,103.7001,40710.0
2016-12-21 13:10:00,118.5,118.51,118.01,118.04,44741.0,103.7001,103.7088,103.2713,103.2975,44741.0
2016-12-21 13:15:00,118.04,118.17,118.02,118.17,39755.0,103.2975,103.4113,103.28,103.4113,39755.0
2016-12-21 13:20:00,118.16,118.23,117.84,117.85,79632.0,103.4025,103.4638,103.1225,103.1312,79632.0
2016-12-21 13:25:00,117.85,118.25,117.73,117.97,99686.0,103.1312,103.4813,103.0262,103.2363,99686.0
2016-12-21 13:30:00,118.0,118.18,117.96,118.08,38322.0,103.2625,103.42,103.2275,103.3325,38322.0
2016-12-21 13:35:00,118.07,118.2,118.02,118.07,21844.0,103.3238,103.4375,103.28,103.3238,21844.0
2016-12-21 13:40:00,118.06,118.08,117.9,118.03,37056.0,103.315,103.3325,103.175,103.2888,37056.0
2016-12-21 13:45:00,118.0,118.03,117.85,117.88,26205.0,103.2625,103.2888,103.1312,103.1575,26205.0
2016-12-21 13:50:00,117.86,118.02,117.86,117.96,39671.0,103.14,103.28,103.14,103.2275,39671.0
2016-12-21 13:55:00,117.96,118.02,117.89,117.93,30136.0,103.2275,103.28,103.1662,103.2013,30136.0
2016-12-21 14:00:00,117.93,117.94,117.72,117.84,32176.0,103.2013,103.21,103.0175,103.1225,32176.0
2016-12-21 14:05:00,117.82,117.98,117.76,117.76,29454.0,103.105,103.245,103.0525,103.0525,29454.0
2016-12-21 14:10:00,117.78,117.97,117.6,117.91,27591.0,103.07,103.2363,102.9125,103.1838,27591.0
2016-12-21 14:15:00,117.91,117.94,117.74,117.87,36649.0,103.1838,103.21,103.035,103.1487,36649.0
2016-12-21 14:20:00,117.9,117.92,117.67,117.87,26477.0,103.175,103.1925,102.9737,103.1487,26477.0
2016-12-21 14:25:00,117.87,117.88,117.73,117.85,20311.0,103.1487,103.1575,103.0262,103.1312,20311.0
2016-12-21 14:30:00,117.86,117.86,117.72,117.8,28258.0,103.14,103.14,103.0175,103.0875,28258.0
2016-12-21 14:35:00,117.77,118.06,117.77,118.05,33191.0,103.0612,103.315,103.0612,103.3063,33191.0
2016-12-21 14:40:00,118.05,118.05,117.87,117.95,58842.0,103.3063,103.3063,103.1487,103.2188,58842.0
2016-12-21 14:45:00,117.96,118.0,117.87,118.0,32031.0,103.2275,103.2625,103.1487,103.2625,32031.0
2016-12-21 14:50:00,117.97,118.0,117.87,117.96,27833.0,103.2363,103.2625,103.1487,103.2275,27833.0
2016-12-21 14:55:00,117.97,118.16,117.8,118.12,72659.0,103.2363,103.4025,103.0875,103.3675,72659.0
2016-12-21 15:00:00,118.11,118.17,117.99,118.0,61076.0,103.3588,103.4113,103.2538,103.2625,61076.0
2016-12-21 15:05:00,117.97,118.02,117.69,117.7,55746.0,103.2363,103.28,102.9912,103.0,55746.0
2016-12-21 15:10:00,117.7,117.95,117.64,117.93,77167.0,103.0,103.2188,102.9475,103.2013,77167.0
2016-12-21 15:15:00,117.92,117.95,117.68,117.82,76108.0,103.1925,103.2188,102.9825,103.105,76108.0
2016-12-21 15:20:00,117.79,118.04,117.79,118.03,99562.0,103.0787,103.2975,103.0787,103.2888,99562.0
2016-12-21 15:25:00,118.02,118.08,117.94,118.02,65005.0,103.28,103.3325,103.21,103.28,65005.0
2016-12-21 15:30:00,118.02,118.1,117.97,117.97,67509.0,103.28,103.35,103.2363,103.2363,67509.0
2016-12-21 15:35:00,117.93,118.01,117.93,117.96,67701.0,103.2013,103.2713,103.2013,103.2275,67701.0
2016-12-21 15:40:00,117.96,118.07,117.93,117.98,105800.0,103.2275,103.3238,103.2013,103.245,105800.0
2016-12-21 15:45:00,117.99,118.11,117.91,117.95,87004.0,103.2538,103.3588,103.1838,103.2188,87004.0
2016-12-21 15:50:00,117.94,118.07,117.92,117.94,111391.0,103.21,103.3238,103.1925,103.21,111391.0
2016-12-21 15:55:00,117.95,117.99,117.86,117.88,167837.0,103.2188,103.2538,103.14,103.1575,167837.0
2016-12-22 09:30:00,118.06,118.63,117.89,117.91,120996.0,103.315,103.8138,103.1662,103.1838,120996.0
2016-12-22 09:35:00,117.9,117.98,117.61,117.61,35773.0,103.175,103.245,102.9212,102.9212,35773.0
2016-12-22 09:40:00,117.57,117.64,117.28,117.4,38361.0,102.8862,102.9475,102.6324,102.7374,38361.0
2016-12-22 09:45:00,117.41,117.76,117.19,117.73,50154.0,102.7462,103.0525,102.5537,103.0262,50154.0
2016-12-22 09:50:00,117.72,117.99,117.5,117.95,76459.0,103.0175,103.2538,102.825,103.2188,76459.0
2016-12-22 09:55:00,117.94,117.95,117.75,117.75,38263.0,103.21,103.2188,103.0437,103.0437,38263.0
2016-12-22 10:00:00,117.75,117.81,117.59,117.59,60897.0,103.0437,103.0962,102.9037,102.9037,60897.0
2016-12-22 10:05:00,117.58,117.7,117.36,117.38,33838.0,102.895,103.0,102.7024,102.7199,33838.0
2016-12-22 10:10:00,117.37,117.54,117.36,117.39,27142.0,102.7112,102.86,102.7024,102.7287,27142.0
2016-12-22 10:15:00,117.38,117.54,117.38,117.44,18163.0,102.7199,102.86,102.7199,102.7725,18163.0
2016-12-22 10:20:00,117.41,117.42,117.2,117.27,45298.0,102.7462,102.7549,102.5624,102.6237,45298.0
2016-12-22 10:25:00,117.29,117.38,117.2,117.24,25349.0,102.6412,102.7199,102.5624,102.5974,25349.0
2016-12-22 10:30:00,117.26,117.39,117.23,117.27,41872.0,102.6149,102.7287,102.5887,102.6237,41872.0
2016-12-22 10:35:00,117.25,117.29,117.15,117.27,42436.0,102.6062,102.6412,102.5187,102.6237,42436.0
2016-12-22 10:40:00,117.27,117.4,117.17,117.3,33824.0,102.6237,102.7374,102.5362,102.6499,33824.0
2016-12-22 10:45:00,117.3,117.47,117.27,117.47,34471.0,102.6499,102.7987,102.6237,102.7987,34471.0
2016-12-22 10:50:00,117.47,117.62,117.45,117.62,23642.0,102.7987,102.93,102.7812,102.93,23642.0
2016-12-22 10:55:00,117.63,117.63,117.52,117.53,73702.0,102.9387,102.9387,102.8425,102.8512,73702.0
2016-12-22 11:00:00,117.51,117.63,117.43,117.45,23456.0,102.8337,102.9387,102.7637,102.7812,23456.0
2016-12-22 11:05:00,117.44,117.69,117.43,117.67,17749.0,102.7725,102.9912,102.7637,102.9737,17749.0
2016-12-22 11:10:00,117.67,117.68,117.54,117.6,20929.0,102.9737,102.9825,102.86,102.9125,20929.0
2016-12-22 11:15:00,117.6,117.65,117.58,117.65,25240.0,102.9125,102.9562,102.895,102.9562,25240.0
2016-12-22 11:20:00,117.65,117.66,117.61,117.63,18129.0,102.9562,102.965,102.9212,102.9387,18129.0
2016-12-22 11:25:00,117.63,117.63,117.29,117.29,18626.0,102.9387,102.9387,102.6412,102.6412,18626.0
2016-12-22 11:30:00,117.28,117.36,117.2,117.2,17794.0,102.6324,102.7024,102.5624,102.5624,17794.0
2016-12-22 11:35:00,117.22,117.26,117.16,117.18,10596.0,102.5799,102.6149,102.5274,102.5449,10596.0
2016-12-22 11:40:00,117.16,117.22,117.11,117.15,8776.0,102.5274,102.5799,102.4837,102.5187,8776.0
2016-12-22 11:45:00,117.15,117.24,117.1,117.18,8208.0,102.5187,102.5974,102.4749,102.5449,8208.0
2016-12-22 11:50:00,117.16,117.21,117.08,117.21,15688.0,102.5274,102.5712,102.4574,102.5712,15688.0
2016-12-22 11:55:00,117.22,117.27,117.19,117.25,9845.0,102.5799,102.6237,102.5537,102.6062,9845.0
2016-12-22 12:00:00,117.24,117.25,117.12,117.14,13978.0,102.5974,102.6062,102.4924,102.5099,13978.0
2016-12-22 12:05:00,117.13,117.14,117.02,117.03,9819.0,102.5012,102.5099,102.4049,102.4137,9819.0
2016-12-22 12:10:00,117.02,117.15,117.01,117.15,11081.0,102.4049,102.5187,102.3962,102.5187,11081.0
2016-12-22 12:15:00,117.14,117.14,117.09,117.12,11347.0,102.5099,102.5099,102.4662,102.4924,11347.0
2016-12-22 12:20:00,117.12,117.17,117.05,117.17,14422.0,102.4924,102.5362,102.4312,102.5362,14422.0
2016-12-22 12:25:00,117.18,117.24,117.14,117.24,9038.0,102.5449,102.5974,102.5099,102.5974,9038.0
2016-12-22 12:30:00,117.24,117.31,117.23,117.23,8511.0,102.5974,102.6587,102.5887,102.5887,8511.0
2016-12-22 12:35:00,117.25,117.25,117.15,117.15,10499.0,102.6062,102.6062,102.5187,102.5187,10499.0
2016-12-22 12:40:00,117.16,117.23,117.16,117.22,10165.0,102.5274,102.5887,102.5274,102.5799,10165.0
2016-12-22 12:45:00,117.22,117.26,117.19,117.25,10022.0,102.5799,102.6149,102.5537,102.6062,10022.0
2016-12-22 12:50:00,117.25,117.29,117.2,117.23,6065.0,102.6062,102.6412,102.5624,102.5887,6065.0
2016-12-22 12:55:00,117.22,117.23,117.2,117.2,11911.0,102.5799,102.5887,102.5624,102.5624,11911.0
2016-12-22 13:00:00,117.2,117.25,117.2,117.22,16277.0,102.5624,102.6062,102.5624,102.5799,16277.0
2016-12-22 13:05:00,117.22,117.24,117.19,117.23,33097.0,102.5799,102.5974,102.5537,102.5887,33097.0
2016-12-22 13:10:00,117.24,117.24,117.21,117.22,6662.0,102.5974,102.5974,102.5712,102.5799,6662.0
2016-12-22 13:15:00,117.21,117.3,117.21,117.3,19710.0,102.5712,102.6499,102.5712,102.6499,19710.0
2016-12-22 13:20:00,117.31,117.36,117.31,117.35,12675.0,102.6587,102.7024,102.6587,102.6937,12675.0
2016-12-22 13:25:00,117.36,117.38,117.34,117.36,16527.0,102.7024,102.7199,102.6849,102.7024,16527.0
2016-12-22 13:30:00,117.36,117.6,117.34,117.51,31615.0,102.7024,102.9125,102.6849,102.8337,31615.0
2016-12-22 13:35:00,117.5,117.64,117.49,117.64,33333.0,102.825,102.9475,102.8162,102.9475,33333.0
2016-12-22 13:40:00,117.62,117.74,117.6,117.7,14208.0,102.93,103.035,102.9125,103.0,14208.0
2016-12-22 13:45:00,117.71,117.75,117.69,117.7,24869.0,103.0087,103.0437,102.9912,103.0,24869.0
2016-12-22 13:50:00,117.7,117.7,117.58,117.62,37430.0,103.0,103.0,102.895,102.93,37430.0
2016-12-22 13:55:00,117.63,117.65,117.6,117.63,9905.0,102.9387,102.9562,102.9125,102.9387,9905.0
2016-12-22 14:00:00,117.65,117.67,117.62,117.63,13825.0,102.9562,102.9737,102.93,102.9387,13825.0
2016-12-22 14:05:00,117.63,117.64,117.45,117.47,27140.0,102.9387,102.9475,102.7812,102.7987,27140.0
2016-12-22 14:10:00,117.47,117.6,117.47,117.55,12482.0,102.7987,102.9125,102.7987,102.8687,12482.0
2016-12-22 14:15:00,117.54,117.6,117.54,117.56,9319.0,102.86,102.9125,102.86,102.8775,9319.0
2016-12-22 14:20:00,117.57,117.66,117.57,117.66,11832.0,102.8862,102.965,102.8862,102.965,11832.0
2016-12-22 14:25:00,117.66,117.72,117.6,117.67,15027.0,102.965,103.0175,102.9125,102.9737,15027.0
2016-12-22 14:30:00,117.67,117.71,117.67,117.69,8590.0,102.9737,103.0087,102.9737,102.9912,8590.0
2016-12-22 14:35:00,117.7,117.71,117.67,117.69,14881.0,103.0,103.0087,102.9737,102.9912,14881.0
2016-12-22 14:40:00,117.68,117.7,117.67,117.69,10087.0,102.9825,103.0,102.9737,102.9912,10087.0
2016-12-22 14:45:00,117.68,117.7,117.66,117.7,20524.0,102.9825,103.0,102.965,103.0,20524.0
2016-12-22 14:50:00,117.7,117.72,117.67,117.71,23481.0,103.0,103.0175,102.9737,103.0087,23481.0
2016-12-22 14:55:00,117.71,117.71,117.67,117.67,6494.0,103.0087,103.0087,102.9737,102.9737,6494.0
2016-12-22 15:00:00,117.68,117.81,117.67,117.8,33128.0,102.9825,103.0962,102.9737,103.0875,33128.0
2016-12-22 15:05:00,117.8,117.81,117.58,117.64,51635.0,103.0875,103.0962,102.895,102.9475,51635.0
2016-12-22 15:10:00,117.64,117.64,117.5,117.53,18770.0,102.9475,102.9475,102.825,102.8512,18770.0
2016-12-22 15:15:00,117.53,117.71,117.53,117.69,46125.0,102.8512,103.0087,102.8512,102.9912,46125.0
2016-12-22 15:20:00,117.68,117.71,117.67,117.71,19945.0,102.9825,103.0087,102.9737,103.0087,19945.0
2016-12-22 15:25:00,117.7,117.73,117.67,117.73,16570.0,103.0,103.0262,102.9737,103.0262,16570.0
2016-12-22 15:30:00,117.72,117.73,117.66,117.67,21431.0,103.0175,103.0262,102.965,102.9737,21431.0
2016-12-22 15:35:00,117.69,117.75,117.69,117.71,20595.0,102.9912,103.0437,102.9912,103.0087,20595.0
2016-12-22 15:40:00,117.72,117.79,117.67,117.69,30857.0,103.0175,103.0787,102.9737,102.9912,30857.0
2016-12-22 15:45:00,117.69,117.7,117.66,117.68,33908.0,102.9912,103.0,102.965,102.9825,33908.0
2016-12-22 15:50:00,117.69,117.78,117.68,117.77,52524.0,102.9912,103.07,102.9825,103.0612,52524.0
2016-12-22 15:55:00,117.77,117.81,117.63,117.77,96545.0,103.0612,103.0962,102.9387,103.0612,96545.0
2016-12-23 09:30:00,117.4,117.88,117.11,117.71,100431.0,102.7374,103.1575,102.4837,103.0087,100431.0
2016-12-23 09:35:00,117.66,117.8,117.51,117.77,27438.0,102.965,103.0875,102.8337,103.0612,27438.0
2016-12-23 09:40:00,117.77,118.07,117.73,118.01,25760.0,103.0612,103.3238,103.0262,103.2713,25760.0
2016-12-23 09:45:00,118.02,118.1,117.96,118.09,21229.0,103.28,103.35,103.2275,103.3413,21229.0
2016-12-23 09:50:00,118.07,118.21,117.96,117.97,24421.0,103.3238,103.4463,103.2275,103.2363,24421.0
2016-12-23 09:55:00,117.97,118.15,117.96,118.06,19453.0,103.2363,103.3938,103.2275,103.315,19453.0
2016-12-23 10:00:00,118.08,118.18,117.98,117.99,14073.0,103.3325,103.42,103.245,103.2538,14073.0
2016-12-23 10:05:00,117.99,118.03,117.64,117.64,13701.0,103.2538,103.2888,102.9475,102.9475,13701.0
2016-12-23 10:10:00,117.64,117.82,117.57,117.8,12096.0,102.9475,103.105,102.8862,103.0875,12096.0
2016-12-23 10:15:00,117.8,117.8,117.66,117.76,14060.0,103.0875,103.0875,102.965,103.0525,14060.0
2016-12-23 10:20:00,117.74,117.91,117.69,117.86,9774.0,103.035,103.1838,102.9912,103.14,9774.0
2016-12-23 10:25:00,117.88,117.95,117.84,117.91,11935.0,103.1575,103.2188,103.1225,103.1838,11935.0
2016-12-23 10:30:00,117.9,118.0,117.89,117.91,12501.0,103.175,103.2625,103.1662,103.1838,12501.0
2016-12-23 10:35:00,117.92,117.96,117.86,117.86,18092.0,103.1925,103.2275,103.14,103.14,18092.0
2016-12-23 10:40:00,117.86,117.89,117.76,117.8,14266.0,103.14,103.1662,103.0525,103.0875,14266.0
2016-12-23 10:45:00,117.81,117.87,117.76,117.84,22489.0,103.0962,103.1487,103.0525,103.1225,22489.0
2016-12-23 10:50:00,117.84,117.92,117.81,117.87,15914.0,103.1225,103.1925,103.0962,103.1487,15914.0
2016-12-23 10:55:00,117.87,117.97,117.83,117.95,19148.0,103.1487,103.2363,103.1137,103.2188,19148.0
2016-12-23 11:00:00,117.95,118.01,117.82,117.82,62953.0,103.2188,103.2713,103.105,103.105,62953.0
2016-12-23 11:05:00,117.84,117.84,117.74,117.76,12675.0,103.1225,103.1225,103.035,103.0525,12675.0
2016-12-23 11:10:00,117.76,117.81,117.57,117.6,15045.0,103.0525,103.0962,102.8862,102.9125,15045.0
2016-12-23 11:15:00,117.59,117.61,117.5,117.5,6653.0,102.9037,102.9212,102.825,102.825,6653.0
2016-12-23 11:20:00,117.5,117.53,117.46,117.46,12938.0,102.825,102.8512,102.79,102.79,12938.0
2016-12-23 11:25:00,117.43,117.64,117.43,117.57,16618.0,102.7637,102.9475,102.7637,102.8862,16618.0
2016-12-23 11:30:00,117.57,117.63,117.57,117.63,12207.0,102.8862,102.9387,102.8862,102.9387,12207.0
2016-12-23 11:35:00,117.63,117.63,117.55,117.55,6532.0,102.9387,102.9387,102.8687,102.8687,6532.0
2016-12-23 11:40:00,117.55,117.63,117.52,117.58,9638.0,102.8687,102.9387,102.8425,102.895,9638.0
2016-12-23 11:45:00,117.58,117.61,117.56,117.61,10006.0,102.895,102.9212,102.8775,102.9212,10006.0
2016-12-23 11:50:00,117.61,117.78,117.61,117.72,13920.0,102.9212,103.07,102.9212,103.0175,13920.0
2016-12-23 11:55:00,117.73,117.74,117.61,117.61,6435.0,103.0262,103.035,102.9212,102.9212,6435.0
2016-12-23 12:00:00,117.63,117.69,117.61,117.65,12244.0,102.9387,102.9912,102.9212,102.9562,12244.0
2016-12-23 12:05:00,117.67,117.7,117.61,117.67,12363.0,102.9737,103.0,102.9212,102.9737,12363.0
2016-12-23 12:10:00,117.68,117.7,117.64,117.67,5945.0,102.9825,103.0,102.9475,102.9737,5945.0
2016-12-23 12:15:00,117.67,117.7,117.61,117.64,14681.0,102.9737,103.0,102.9212,102.9475,14681.0
2016-12-23 12:20:00,117.64,117.67,117.61,117.67,5375.0,102.9475,102.9737,102.9212,102.9737,5375.0
2016-12-23 12:25:00,117.65,117.66,117.61,117.65,7708.0,102.9562,102.965,102.9212,102.9562,7708.0
2016-12-23 12:30:00,117.65,117.65,117.61,117.62,7648.0,102.9562,102.9562,102.9212,102.93,7648.0
2016-12-23 12:35:00,117.61,117.63,117.57,117.62,20220.0,102.9212,102.9387,102.8862,102.93,20220.0
2016-12-23 12:40:00,117.62,117.64,117.59,117.62,26540.0,102.93,102.9475,102.9037,102.93,26540.0
2016-12-23 12:45:00,117.6,117.64,117.57,117.63,14567.0,102.9125,102.9475,102.8862,102.9387,14567.0
2016-12-23 12:50:00,117.63,117.63,117.6,117.6,6350.0,102.9387,102.9387,102.9125,102.9125,6350.0
2016-12-23 12:55:00,117.6,117.63,117.57,117.61,17534.0,102.9125,102.9387,102.8862,102.9212,17534.0
2016-12-23 13:00:00,117.61,117.65,117.59,117.65,13588.0,102.9212,102.9562,102.9037,102.9562,13588.0
2016-12-23 13:05:00,117.65,117.65,117.61,117.63,10260.0,102.9562,102.9562,102.9212,102.9387,10260.0
2016-12-23 13:10:00,117.64,117.64,117.6,117.61,15301.0,102.9475,102.9475,102.9125,102.9212,15301.0
2016-12-23 13:15:00,117.62,117.63,117.6,117.62,8317.0,102.93,102.9387,102.9125,102.93,8317.0
2016-12-23 13:20:00,117.62,117.65,117.6,117.6,12484.0,102.93,102.9562,102.9125,102.9125,12484.0
2016-12-23 13:25:00,117.61,117.62,117.52,117.52,18500.0,102.9212,102.93,102.8425,102.8425,18500.0
2016-12-23 13:30:00,117.51,117.53,117.47,117.48,9416.0,102.8337,102.8512,102.7987,102.8075,9416.0
2016-12-23 13:35:00,117.49,117.52,117.48,117.49,10070.0,102.8162,102.8425,102.8075,102.8162,10070.0
2016-12-23 13:40:00,117.47,117.61,117.45,117.61,23683.0,102.7987,102.9212,102.7812,102.9212,23683.0
2016-12-23 13:45:00,117.6,117.62,117.58,117.6,10328.0,102.9125,102.93,102.895,102.9125,10328.0
2016-12-23 13:50:00,117.6,117.62,117.58,117.59,15525.0,102.9125,102.93,102.895,102.9037,15525.0
2016-12-23 13:55:00,117.59,117.61,117.53,117.59,42578.0,102.9037,102.9212,102.8512,102.9037,42578.0
2016-12-23 14:00:00,117.59,117.62,117.57,117.59,26868.0,102.9037,102.93,102.8862,102.9037,26868.0
2016-12-23 14:05:00,117.59,117.63,117.59,117.61,8821.0,102.9037,102.9387,102.9037,102.9212,8821.0
2016-12-23 14:10:00,117.61,117.62,117.58,117.59,21293.0,102.9212,102.93,102.895,102.9037,21293.0
2016-12-23 14:15:00,117.59,117.61,117.58,117.6,20139.0,102.9037,102.9212,102.895,102.9125,20139.0
2016-12-23 14:20:00,117.6,117.61,117.57,117.59,47636.0,102.9125,102.9212,102.8862,102.9037,47636.0
2016-12-23 14:25:00,117.59,117.61,117.49,117.51,39369.0,102.9037,102.9212,102.8162,102.8337,39369.0
2016-12-23 14:30:00,117.49,117.49,117.41,117.42,10479.0,102.8162,102.8162,102.7462,102.7549,10479.0
2016-12-23 14:35:00,117.42,117.49,117.4,117.49,22392.0,102.7549,102.8162,102.7374,102.8162,22392.0
2016-12-23 14:40:00,117.49,117.49,117.38,117.4,4189.0,102.8162,102.8162,102.7199,102.7374,4189.0
2016-12-23 14:45:00,117.38,117.4,117.32,117.34,9255.0,102.7199,102.7374,102.6674,102.6849,9255.0
2016-12-23 14:50:00,117.33,117.34,117.3,117.31,16372.0,102.6762,102.6849,102.6499,102.6587,16372.0
2016-12-23 14:55:00,117.3,117.37,117.29,117.37,10845.0,102.6499,102.7112,102.6412,102.7112,10845.0
2016-12-23 15:00:00,117.38,117.39,117.34,117.39,7789.0,102.7199,102.7287,102.6849,102.7287,7789.0
2016-12-23 15:05:00,117.39,117.45,117.38,117.39,13943.0,102.7287,102.7812,102.7199,102.7287,13943.0
2016-12-23 15:10:00,117.39,117.42,117.38,117.41,7739.0,102.7287,102.7549,102.7199,102.7462,7739.0
2016-12-23 15:15:00,117.41,117.43,117.37,117.42,10256.0,102.7462,102.7637,102.7112,102.7549,10256.0
2016-12-23 15:20:00,117.42,117.47,117.4,117.47,14631.0,102.7549,102.7987,102.7374,102.7987,14631.0
2016-12-23 15:25:00,117.47,117.51,117.4,117.42,14808.0,102.7987,102.8337,102.7374,102.7549,14808.0
2016-12-23 15:30:00,117.42,117.49,117.41,117.45,11725.0,102.7549,102.8162,102.7462,102.7812,11725.0
2016-12-23 15:35:00,117.45,117.46,117.41,117.41,14649.0,102.7812,102.79,102.7462,102.7462,14649.0
2016-12-23 15:40:00,117.42,117.43,117.39,117.4,12742.0,102.7549,102.7637,102.7287,102.7374,12742.0
2016-12-23 15:45:00,117.4,117.42,117.37,117.39,21817.0,102.7374,102.7549,102.7112,102.7287,21817.0
2016-12-23 15:50:00,117.39,117.42,117.38,117.4,23645.0,102.7287,102.7549,102.7199,102.7374,23645.0
2016-12-23 15:55:00,117.41,117.5,117.39,117.48,67115.0,102.7462,102.825,102.7287,102.8075,67115.0
2016-12-27 09:30:00,117.36,118.2,117.21,118.2,72382.0,102.7024,103.4375,102.5712,103.4375,72382.0
2016-12-27 09:35:00,118.07,118.3,117.89,118.3,22139.0,103.3238,103.525,103.1662,103.525,22139.0
2016-12-27 09:40:00,118.26,118.41,117.99,118.04,21255.0,103.49,103.6213,103.2538,103.2975,21255.0
2016-12-27 09:45:00,118.06,118.48,118.04,118.44,34284.0,103.315,103.6826,103.2975,103.6476,34284.0
2016-12-27 09:50:00,118.43,118.45,118.35,118.41,10740.0,103.6388,103.6563,103.5688,103.6213,10740.0
2016-12-27 09:55:00,118.4,118.41,118.32,118.34,13858.0,103.6126,103.6213,103.5425,103.56,13858.0
2016-12-27 10:00:00,118.35,118.38,118.26,118.26,12821.0,103.5688,103.595,103.49,103.49,12821.0
2016-12-27 10:05:00,118.25,118.32,118.24,118.25,17808.0,103.4813,103.5425,103.4725,103.4813,17808.0
2016-12-27 10:10:00,118.25,118.25,118.03,118.03,13918.0,103.4813,103.4813,103.2888,103.2888,13918.0
2016-12-27 10:15:00,118.05,118.16,118.04,118.08,13797.0,103.3063,103.4025,103.2975,103.3325,13797.0
2016-12-27 10:20:00,118.09,118.13,117.91,117.94,22943.0,103.3413,103.3763,103.1838,103.21,22943.0
2016-12-27 10:25:00,117.94,118.04,117.93,118.04,8011.0,103.21,103.2975,103.2013,103.2975,8011.0
2016-12-27 10:30:00,118.03,118.23,118.03,118.16,20314.0,103.2888,103.4638,103.2888,103.4025,20314.0
2016-12-27 10:35:00,118.16,118.22,118.14,118.19,10804.0,103.4025,103.455,103.385,103.4288,10804.0
2016-12-27 10:40:00,118.2,118.21,118.16,118.16,12865.0,103.4375,103.4463,103.4025,103.4025,12865.0
2016-12-27 10:45:00,118.17,118.2,118.11,118.11,10266.0,103.4113,103.4375,103.3588,103.3588,10266.0
2016-12-27 10:50:00,118.12,118.14,118.09,118.14,8871.0,103.3675,103.385,103.3413,103.385,8871.0
2016-12-27 10:55:00,118.14,118.15,118.08,118.1,8569.0,103.385,103.3938,103.3325,103.35,8569.0
2016-12-27 11:00:00,118.13,118.18,118.11,118.18,10287.0,103.3763,103.42,103.3588,103.42,10287.0
2016-12-27 11:05:00,118.18,118.18,118.08,118.08,8304.0,103.42,103.42,103.3325,103.3325,8304.0
2016-12-27 11:10:00,118.11,118.13,117.99,117.99,15484.0,103.3588,103.3763,103.2538,103.2538,15484.0
2016-12-27 11:15:00,117.99,117.99,117.94,117.97,9576.0,103.2538,103.2538,103.21,103.2363,9576.0
2016-12-27 11:20:00,117.98,117.98,117.85,117.88,10379.0,103.245,103.245,103.1312,103.1575,10379.0
2016-12-27 11:25:00,117.84,117.86,117.67,117.67,23177.0,103.1225,103.14,102.9737,102.9737,23177.0
2016-12-27 11:30:00,117.71,117.74,117.68,117.71,16703.0,103.0087,103.035,102.9825,103.0087,16703.0
2016-12-27 11:35:00,117.7,117.73,117.61,117.61,13258.0,103.0,103.0262,102.9212,102.9212,13258.0
2016-12-27 11:40:00,117.65,117.65,117.55,117.65,14569.0,102.9562,102.9562,102.8687,102.9562,14569.0
2016-12-27 11:45:00,117.69,117.91,117.69,117.85,19195.0,102.9912,103.1838,102.9912,103.1312,19195.0
2016-12-27 11:50:00,117.84,117.94,117.84,117.89,10700.0,103.1225,103.21,103.1225,103.1662,10700.0
2016-12-27 11:55:00,117.89,117.89,117.81,117.84,8332.0,103.1662,103.1662,103.0962,103.1225,8332.0
2016-12-27 12:00:00,117.85,117.85,117.73,117.81,24627.0,103.1312,103.1312,103.0262,103.0962,24627.0
2016-12-27 12:05:00,117.8,117.83,117.77,117.8,5284.0,103.0875,103.1137,103.0612,103.0875,5284.0
2016-12-27 12:10:00,117.81,117.81,117.74,117.78,7403.0,103.0962,103.0962,103.035,103.07,7403.0
2016-12-27 12:15:00,117.78,117.78,117.75,117.75,5800.0,103.07,103.07,103.0437,103.0437,5800.0
2016-12-27 12:20:00,117.76,117.83,117.75,117.8,10815.0,103.0525,103.1137,103.0437,103.0875,10815.0
2016-12-27 12:25:00,117.8,117.82,117.75,117.75,3330.0,103.0875,103.105,103.0437,103.0437,3330.0
2016-12-27 12:30:00,117.75,117.81,117.75,117.78,6935.0,103.0437,103.0962,103.0437,103.07,6935.0
2016-12-27 12:35:00,117.78,117.78,117.73,117.77,20507.0,103.07,103.07,103.0262,103.0612,20507.0
2016-12-27 12:40:00,117.75,117.76,117.7,117.71,15483.0,103.0437,103.0525,103.0,103.0087,15483.0
2016-12-27 12:45:00,117.7,117.78,117.68,117.78,6987.0,103.0,103.07,102.9825,103.07,6987.0
2016-12-27 12:50:00,117.79,117.79,117.76,117.78,3710.0,103.0787,103.0787,103.0525,103.07,3710.0
2016-12-27 12:55:00,117.77,117.79,117.72,117.72,3306.0,103.0612,103.0787,103.0175,103.0175,3306.0
2016-12-27 13:00:00,117.73,117.74,117.72,117.72,6620.0,103.0262,103.035,103.0175,103.0175,6620.0
2016-12-27 13:05:00,117.71,117.78,117.66,117.78,8428.0,103.0087,103.07,102.965,103.07,8428.0
2016-12-27 13:10:00,117.78,117.8,117.72,117.73,5206.0,103.07,103.0875,103.0175,103.0262,5206.0
2016-12-27 13:15:00,117.72,117.74,117.69,117.7,6418.0,103.0175,103.035,102.9912,103.0,6418.0
2016-12-27 13:20:00,117.7,117.73,117.64,117.71,8927.0,103.0,103.0262,102.9475,103.0087,8927.0
2016-12-27 13:25:00,117.73,117.74,117.7,117.7,5213.0,103.0262,103.035,103.0,103.0,5213.0
2016-12-27 13:30:00,117.7,117.75,117.7,117.72,5864.0,103.0,103.0437,103.0,103.0175,5864.0
2016-12-27 13:35:00,117.72,117.75,117.71,117.75,8678.0,103.0175,103.0437,103.0087,103.0437,8678.0
2016-12-27 13:40:00,117.74,117.74,117.59,117.6,7058.0,103.035,103.035,102.9037,102.9125,7058.0
2016-12-27 13:45:00,117.61,117.64,117.58,117.62,4562.0,102.9212,102.9475,102.895,102.93,4562.0
2016-12-27 13:50:00,117.61,117.63,117.59,117.6,6790.0,102.9212,102.9387,102.9037,102.9125,6790.0
2016-12-27 13:55:00,117.6,117.68,117.6,117.64,5985.0,102.9125,102.9825,102.9125,102.9475,5985.0
2016-12-27 14:00:00,117.65,117.68,117.62,117.64,7696.0,102.9562,102.9825,102.93,102.9475,7696.0
2016-12-27 14:05:00,117.61,117.64,117.59,117.63,6189.0,102.9212,102.9475,102.9037,102.9387,6189.0
2016-12-27 14:10:00,117.64,117.66,117.62,117.63,6856.0,102.9475,102.965,102.93,102.9387,6856.0
2016-12-27 14:15:00,117.64,117.66,117.62,117.64,8626.0,102.9475,102.965,102.93,102.9475,8626.0
2016-12-27 14:20:00,117.64,117.65,117.62,117.62,8436.0,102.9475,102.9562,102.93,102.93,8436.0
2016-12-27 14:25:00,117.62,117.63,117.61,117.62,6672.0,102.93,102.9387,102.9212,102.93,6672.0
2016-12-27 14:30:00,117.62,117.63,117.58,117.59,8005.0,102.93,102.9387,102.895,102.9037,8005.0
2016-12-27 14:35:00,117.58,117.63,117.58,117.61,6480.0,102.895,102.9387,102.895,102.9212,6480.0
2016-12-27 14:40:00,117.6,117.62,117.58,117.58,6203.0,102.9125,102.93,102.895,102.895,6203.0
2016-12-27 14:45:00,117.58,117.64,117.57,117.6,5322.0,102.895,102.9475,102.8862,102.9125,5322.0
2016-12-27 14:50:00,117.6,117.6,117.53,117.53,6281.0,102.9125,102.9125,102.8512,102.8512,6281.0
2016-12-27 14:55:00,117.53,117.58,117.53,117.55,10060.0,102.8512,102.895,102.8512,102.8687,10060.0
2016-12-27 15:00:00,117.55,117.61,117.54,117.61,7558.0,102.8687,102.9212,102.86,102.9212,7558.0
2016-12-27 15:05:00,117.61,117.64,117.59,117.62,10373.0,102.9212,102.9475,102.9037,102.93,10373.0
2016-12-27 15:10:00,117.63,117.63,117.55,117.58,8105.0,102.9387,102.9387,102.8687,102.895,8105.0
2016-12-27 15:15:00,117.57,117.6,117.56,117.58,9002.0,102.8862,102.9125,102.8775,102.895,9002.0
2016-12-27 15:20:00,117.58,117.61,117.57,117.61,10368.0,102.895,102.9212,102.8862,102.9212,10368.0
2016-12-27 15:25:00,117.6,117.62,117.59,117.61,14023.0,102.9125,102.93,102.9037,102.9212,14023.0
2016-12-27 15:30:00,117.62,117.72,117.56,117.67,183768.0,102.93,103.0175,102.8775,102.9737,183768.0
2016-12-27 15:35:00,117.67,117.77,117.67,117.73,27434.0,102.9737,103.0612,102.9737,103.0262,27434.0
2016-12-27 15:40:00,117.72,117.75,117.67,117.75,27693.0,103.0175,103.0437,102.9737,103.0437,27693.0
2016-12-27 15:45:00,117.75,117.75,117.61,117.63,32100.0,103.0437,103.0437,102.9212,102.9387,32100.0
2016-12-27 15:50:00,117.64,117.67,117.58,117.59,24924.0,102.9475,102.9737,102.895,102.9037,24924.0
2016-12-27 15:55:00,117.57,117.65,117.55,117.57,52649.0,102.8862,102.9562,102.8687,102.8862,52649.0
2016-12-28 09:30:00,118.0,118.0,117.46,117.66,52717.0,103.2625,103.2625,102.79,102.965,52717.0
2016-12-28 09:35:00,117.64,117.69,117.53,117.62,16191.0,102.9475,102.9912,102.8512,102.93,16191.0
2016-12-28 09:40:00,117.6,117.63,117.27,117.33,15719.0,102.9125,102.9387,102.6237,102.6762,15719.0
2016-12-28 09:45:00,117.33,117.44,117.32,117.34,16678.0,102.6762,102.7725,102.6674,102.6849,16678.0
2016-12-28 09:50:00,117.34,117.34,117.14,117.17,14993.0,102.6849,102.6849,102.5099,102.5362,14993.0
2016-12-28 09:55:00,117.15,117.18,117.04,117.13,20462.0,102.5187,102.5449,102.4224,102.5012,20462.0
2016-12-28 10:00:00,117.13,117.15,116.97,117.1,32012.0,102.5012,102.5187,102.3612,102.4749,32012.0
2016-12-28 10:05:00,117.1,117.12,116.8,116.81,29596.0,102.4749,102.4924,102.2124,102.2211,29596.0
2016-12-28 10:10:00,116.8,116.94,116.67,116.89,20914.0,102.2124,102.3349,102.0986,102.2911,20914.0
2016-12-28 10:15:00,116.9,116.92,116.7,116.73,10031.0,102.2999,102.3174,102.1249,102.1511,10031.0
2016-12-28 10:20:00,116.74,116.8,116.64,116.73,17332.0,102.1599,102.2124,102.0724,102.1511,17332.0
2016-12-28 10:25:00,116.73,116.73,116.62,116.67,18388.0,102.1511,102.1511,102.0549,102.0986,18388.0
2016-12-28 10:30:00,116.66,116.76,116.64,116.73,14474.0,102.0899,102.1774,102.0724,102.1511,14474.0
2016-12-28 10:35:00,116.73,116.86,116.72,116.8,13453.0,102.1511,102.2649,102.1424,102.2124,13453.0
2016-12-28 10:40:00,116.8,116.82,116.64,116.66,12582.0,102.2124,102.2299,102.0724,102.0899,12582.0
2016-12-28 10:45:00,116.66,116.73,116.62,116.63,16698.0,102.0899,102.1511,102.0549,102.0636,16698.0
2016-12-28 10:50:00,116.63,116.72,116.59,116.66,17265.0,102.0636,102.1424,102.0286,102.0899,17265.0
2016-12-28 10:55:00,116.65,116.73,116.62,116.7,23402.0,102.0811,102.1511,102.0549,102.1249,23402.0
2016-12-28 11:00:00,116.7,116.71,116.61,116.64,23710.0,102.1249,102.1336,102.0461,102.0724,23710.0
2016-12-28 11:05:00,116.65,116.65,116.51,116.51,29579.0,102.0811,102.0811,101.9586,101.9586,29579.0
2016-12-28 11:10:00,116.52,116.63,116.51,116.62,40197.0,101.9674,102.0636,101.9586,102.0549,40197.0
2016-12-28 11:15:00,116.62,116.62,116.53,116.54,14196.0,102.0549,102.0549,101.9761,101.9849,14196.0
2016-12-28 11:20:00,116.54,116.77,116.49,116.71,56766.0,101.9849,102.1861,101.9411,102.1336,56766.0
2016-12-28 11:25:00,116.73,116.86,116.67,116.79,18550.0,102.1511,102.2649,102.0986,102.2036,18550.0
2016-12-28 11:30:00,116.78,116.84,116.78,116.8,12819.0,102.1949,102.2474,102.1949,102.2124,12819.0
2016-12-28 11:35:00,116.8,116.84,116.72,116.72,15807.0,102.2124,102.2474,102.1424,102.1424,15807.0
2016-12-28 11:40:00,116.73,116.77,116.67,116.71,23274.0,102.1511,102.1861,102.0986,102.1336,23274.0
2016-12-28 11:45:00,116.71,116.71,116.67,116.69,5145.0,102.1336,102.1336,102.0986,102.1161,5145.0
2016-12-28 11:50:00,116.68,116.7,116.66,116.66,6474.0,102.1074,102.1249,102.0899,102.0899,6474.0
2016-12-28 11:55:00,116.65,116.65,116.56,116.56,10686.0,102.0811,102.0811,102.0024,102.0024,10686.0
2016-12-28 12:00:00,116.54,116.55,116.44,116.46,24944.0,101.9849,101.9936,101.8973,101.9148,24944.0
2016-12-28 12:05:00,116.46,116.51,116.41,116.43,14777.0,101.9148,101.9586,101.8711,101.8886,14777.0
2016-12-28 12:10:00,116.42,116.45,116.38,116.4,15130.0,101.8798,101.9061,101.8448,101.8623,15130.0
2016-12-28 12:15:00,116.41,116.47,116.39,116.47,9152.0,101.8711,101.9236,101.8536,101.9236,9152.0
2016-12-28 12:20:00,116.46,116.47,116.38,116.4,14821.0,101.9148,101.9236,101.8448,101.8623,14821.0
2016-12-28 12:25:00,116.42,116.48,116.42,116.44,8300.0,101.8798,101.9323,101.8798,101.8973,8300.0
2016-12-28 12:30:00,116.44,116.44,116.3,116.3,12640.0,101.8973,101.8973,101.7748,101.7748,12640.0
2016-12-28 12:35:00,116.31,116.33,116.3,116.32,9933.0,101.7836,101.8011,101.7748,101.7923,9933.0
2016-12-28 12:40:00,116.31,116.32,116.13,116.14,15518.0,101.7836,101.7923,101.6261,101.6348,15518.0
2016-12-28 12:45:00,116.15,116.21,116.09,116.2,15108.0,101.6436,101.6961,101.5911,101.6873,15108.0
2016-12-28 12:50:00,116.23,116.3,116.22,116.29,9757.0,101.7136,101.7748,101.7048,101.7661,9757.0
2016-12-28 12:55:00,116.29,116.31,116.22,116.3,10727.0,101.7661,101.7836,101.7048,101.7748,10727.0
2016-12-28 13:00:00,116.3,116.31,116.25,116.26,11989.0,101.7748,101.7836,101.7311,101.7398,11989.0
2016-12-28 13:05:00,116.25,116.3,116.23,116.28,6855.0,101.7311,101.7748,101.7136,101.7573,6855.0
2016-12-28 13:10:00,116.28,116.31,116.24,116.3,10393.0,101.7573,101.7836,101.7223,101.7748,10393.0
2016-12-28 13:15:00,116.3,116.31,116.27,116.29,9690.0,101.7748,101.7836,101.7486,101.7661,9690.0
2016-12-28 13:20:00,116.3,116.3,116.27,116.3,9529.0,101.7748,101.7748,101.7486,101.7748,9529.0
2016-12-28 13:25:00,116.29,116.3,116.23,116.23,12284.0,101.7661,101.7748,101.7136,101.7136,12284.0
2016-12-28 13:30:00,116.24,116.43,116.22,116.43,18119.0,101.7223,101.8886,101.7048,101.8886,18119.0
2016-12-28 13:35:00,116.42,116.51,116.41,116.51,7796.0,101.8798,101.9586,101.8711,101.9586,7796.0
2016-12-28 13:40:00,116.51,116.58,116.48,116.56,10638.0,101.9586,102.0199,101.9323,102.0024,10638.0
2016-12-28 13:45:00,116.56,116.57,116.53,116.57,8072.0,102.0024,102.0111,101.9761,102.0111,8072.0
2016-12-28 13:50:00,116.57,116.59,116.55,116.56,13256.0,102.0111,102.0286,101.9936,102.0024,13256.0
2016-12-28 13:55:00,116.56,116.61,116.55,116.55,8498.0,102.0024,102.0461,101.9936,101.9936,8498.0
2016-12-28 14:00:00,116.57,116.7,116.57,116.67,10896.0,102.0111,102.1249,102.0111,102.0986,10896.0
2016-12-28 14:05:00,116.64,116.75,116.63,116.74,18161.0,102.0724,102.1686,102.0636,102.1599,18161.0
2016-12-28 14:10:00,116.75,116.75,116.62,116.67,36447.0,102.1686,102.1686,102.0549,102.0986,36447.0
2016-12-28 14:15:00,116.67,116.68,116.59,116.66,13590.0,102.0986,102.1074,102.0286,102.0899,13590.0
2016-12-28 14:20:00,116.66,116.75,116.63,116.73,21348.0,102.0899,102.1686,102.0636,102.1511,21348.0
2016-12-28 14:25:00,116.73,116.82,116.72,116.81,29134.0,102.1511,102.2299,102.1424,102.2211,29134.0
2016-12-28 14:30:00,116.8,116.88,116.8,116.87,14443.0,102.2124,102.2824,102.2124,102.2736,14443.0
2016-12-28 14:35:00,116.87,116.87,116.73,116.84,21249.0,102.2736,102.2736,102.1511,102.2474,21249.0
2016-12-28 14:40:00,116.84,116.84,116.78,116.78,6910.0,102.2474,102.2474,102.1949,102.1949,6910.0
2016-12-28 14:45:00,116.79,116.85,116.78,116.83,6939.0,102.2036,102.2561,102.1949,102.2386,6939.0
2016-12-28 14:50:00,116.81,116.84,116.75,116.82,7081.0,102.2211,102.2474,102.1686,102.2299,7081.0
2016-12-28 14:55:00,116.84,116.91,116.83,116.91,10045.0,102.2474,102.3086,102.2386,102.3086,10045.0
2016-12-28 15:00:00,116.91,116.91,116.83,116.85,11648.0,102.3086,102.3086,102.2386,102.2561,11648.0
2016-12-28 15:05:00,116.85,116.88,116.81,116.82,11404.0,102.2561,102.2824,102.2211,102.2299,11404.0
2016-12-28 15:10:00,116.81,116.82,116.78,116.81,8954.0,102.2211,102.2299,102.1949,102.2211,8954.0
2016-12-28 15:15:00,116.81,116.89,116.81,116.84,12036.0,102.2211,102.2911,102.2211,102.2474,12036.0
2016-12-28 15:20:00,116.83,116.84,116.78,116.81,15097.0,102.2386,102.2474,102.1949,102.2211,15097.0
2016-12-28 15:25:00,116.81,116.81,116.78,116.79,17709.0,102.2211,102.2211,102.1949,102.2036,17709.0
2016-12-28 15:30:00,116.79,116.8,116.75,116.78,17681.0,102.2036,102.2124,102.1686,102.1949,17681.0
2016-12-28 15:35:00,116.78,116.83,116.77,116.83,22187.0,102.1949,102.2386,102.1861,102.2386,22187.0
2016-12-28 15:40:00,116.83,116.83,116.73,116.76,24754.0,102.2386,102.2386,102.1511,102.1774,24754.0
2016-12-28 15:45:00,116.75,116.78,116.72,116.72,28064.0,102.1686,102.1949,102.1424,102.1424,28064.0
2016-12-28 15:50:00,116.73,116.76,116.64,116.7,44409.0,102.1511,102.1774,102.0724,102.1249,44409.0
2016-12-28 15:55:00,116.68,116.71,116.57,116.62,67471.0,102.1074,102.1336,102.0111,102.0549,67471.0
2016-12-29 09:30:00,116.98,117.67,116.67,117.3,39726.0,102.3699,102.9737,102.0986,102.6499,39726.0
2016-12-29 09:35:00,117.33,117.63,117.25,117.57,23108.0,102.6762,102.9387,102.6062,102.8862,23108.0
2016-12-29 09:40:00,117.63,117.76,117.53,117.55,18446.0,102.9387,103.0525,102.8512,102.8687,18446.0
2016-12-29 09:45:00,117.59,117.85,117.53,117.8,21586.0,102.9037,103.1312,102.8512,103.0875,21586.0
2016-12-29 09:50:00,117.73,117.88,117.73,117.86,32589.0,103.0262,103.1575,103.0262,103.14,32589.0
2016-12-29 09:55:00,117.86,117.89,117.75,117.87,15189.0,103.14,103.1662,103.0437,103.1487,15189.0
2016-12-29 10:00:00,117.89,117.98,117.83,117.88,26145.0,103.1662,103.245,103.1137,103.1575,26145.0
2016-12-29 10:05:00,117.83,117.85,117.57,117.68,14164.0,103.1137,103.1312,102.8862,102.9825,14164.0
2016-12-29 10:10:00,117.7,117.7,117.55,117.62,12330.0,103.0,103.0,102.8687,102.93,12330.0
2016-12-29 10:15:00,117.65,117.66,117.55,117.55,29390.0,102.9562,102.965,102.8687,102.8687,29390.0
2016-12-29 10:20:00,117.51,117.59,117.41,117.48,10821.0,102.8337,102.9037,102.7462,102.8075,10821.0
2016-12-29 10:25:00,117.48,117.55,117.34,117.35,8480.0,102.8075,102.8687,102.6849,102.6937,8480.0
2016-12-29 10:30:00,117.4,117.46,117.35,117.35,19378.0,102.7374,102.79,102.6937,102.6937,19378.0
2016-12-29 10:35:00,117.37,117.38,117.26,117.31,20100.0,102.7112,102.7199,102.6149,102.6587,20100.0
2016-12-29 10:40:00,117.32,117.35,117.16,117.17,8670.0,102.6674,102.6937,102.5274,102.5362,8670.0
2016-12-29 10:45:00,117.18,117.2,117.06,117.08,9836.0,102.5449,102.5624,102.4399,102.4574,9836.0
2016-12-29 10:50:00,117.06,117.22,117.01,117.22,15813.0,102.4399,102.5799,102.3962,102.5799,15813.0
2016-12-29 10:55:00,117.23,117.37,117.22,117.3,13420.0,102.5887,102.7112,102.5799,102.6499,13420.0
2016-12-29 11:00:00,117.26,117.43,117.26,117.4,18154.0,102.6149,102.7637,102.6149,102.7374,18154.0
2016-12-29 11:05:00,117.41,117.41,117.31,117.31,18392.0,102.7462,102.7462,102.6587,102.6587,18392.0
2016-12-29 11:10:00,117.25,117.42,117.25,117.39,20388.0,102.6062,102.7549,102.6062,102.7287,20388.0
2016-12-29 11:15:00,117.41,117.45,117.29,117.38,13008.0,102.7462,102.7812,102.6412,102.7199,13008.0
2016-12-29 11:20:00,117.38,117.4,117.18,117.24,10825.0,102.7199,102.7374,102.5449,102.5974,10825.0
2016-12-29 11:25:00,117.22,117.26,117.2,117.2,7551.0,102.5799,102.6149,102.5624,102.5624,7551.0
2016-12-29 11:30:00,117.18,117.23,117.15,117.22,9462.0,102.5449,102.5887,102.5187,102.5799,9462.0
2016-12-29 11:35:00,117.22,117.23,117.16,117.16,5040.0,102.5799,102.5887,102.5274,102.5274,5040.0
2016-12-29 11:40:00,117.17,117.19,117.08,117.18,8602.0,102.5362,102.5537,102.4574,102.5449,8602.0
2016-12-29 11:45:00,117.17,117.18,117.09,117.09,8400.0,102.5362,102.5449,102.4662,102.4662,8400.0
2016-12-29 11:50:00,117.1,117.17,117.02,117.13,8920.0,102.4749,102.5362,102.4049,102.5012,8920.0
2016-12-29 11:55:00,117.14,117.15,117.06,117.13,5716.0,102.5099,102.5187,102.4399,102.5012,5716.0
2016-12-29 12:00:00,117.14,117.14,117.06,117.06,10549.0,102.5099,102.5099,102.4399,102.4399,10549.0
2016-12-29 12:05:00,117.08,117.12,117.05,117.05,8106.0,102.4574,102.4924,102.4312,102.4312,8106.0
2016-12-29 12:10:00,117.04,117.04,116.97,117.0,25564.0,102.4224,102.4224,102.3612,102.3874,25564.0
2016-12-29 12:15:00,117.0,117.02,116.98,116.99,33670.0,102.3874,102.4049,102.3699,102.3787,33670.0
2016-12-29 12:20:00,116.97,117.01,116.91,116.96,14062.0,102.3612,102.3962,102.3086,102.3524,14062.0
2016-12-29 12:25:00,116.97,116.99,116.93,116.95,6554.0,102.3612,102.3787,102.3261,102.3436,6554.0
2016-12-29 12:30:00,116.96,116.98,116.91,116.94,5825.0,102.3524,102.3699,102.3086,102.3349,5825.0
2016-12-29 12:35:00,116.94,116.98,116.87,116.87,6229.0,102.3349,102.3699,102.2736,102.2736,6229.0
2016-12-29 12:40:00,116.88,117.0,116.87,116.96,8410.0,102.2824,102.3874,102.2736,102.3524,8410.0
2016-12-29 12:45:00,116.96,117.01,116.95,117.0,7887.0,102.3524,102.3962,102.3436,102.3874,7887.0
2016-12-29 12:50:00,117.0,117.03,116.91,116.94,8508.0,102.3874,102.4137,102.3086,102.3349,8508.0
2016-12-29 12:55:00,116.94,116.94,116.78,116.79,6570.0,102.3349,102.3349,102.1949,102.2036,6570.0
2016-12-29 13:00:00,116.79,116.8,116.65,116.65,15020.0,102.2036,102.2124,102.0811,102.0811,15020.0
2016-12-29 13:05:00,116.65,116.66,116.58,116.61,22482.0,102.0811,102.0899,102.0199,102.0461,22482.0
2016-12-29 13:10:00,116.58,116.64,116.55,116.57,8546.0,102.0199,102.0724,101.9936,102.0111,8546.0
2016-12-29 13:15:00,116.58,116.64,116.56,116.61,4640.0,102.0199,102.0724,102.0024,102.0461,4640.0
2016-12-29 13:20:00,116.61,116.61,116.51,116.56,7154.0,102.0461,102.0461,101.9586,102.0024,7154.0
2016-12-29 13:25:00,116.57,116.7,116.56,116.67,16027.0,102.0111,102.1249,102.0024,102.0986,16027.0
2016-12-29 13:30:00,116.68,116.72,116.61,116.69,9723.0,102.1074,102.1424,102.0461,102.1161,9723.0
2016-12-29 13:35:00,116.71,116.71,116.64,116.64,5642.0,102.1336,102.1336,102.0724,102.0724,5642.0
2016-12-29 13:40:00,116.66,116.72,116.66,116.69,7243.0,102.0899,102.1424,102.0899,102.1161,7243.0
2016-12-29 13:45:00,116.7,116.73,116.69,116.72,6350.0,102.1249,102.1511,102.1161,102.1424,6350.0
2016-12-29 13:50:00,116.73,116.73,116.67,116.67,8627.0,102.1511,102.1511,102.0986,102.0986,8627.0
2016-12-29 13:55:00,116.65,116.75,116.63,116.75,8652.0,102.0811,102.1686,102.0636,102.1686,8652.0
2016-12-29 14:00:00,116.75,116.87,116.74,116.87,11756.0,102.1686,102.2736,102.1599,102.2736,11756.0
2016-12-29 14:05:00,116.87,116.88,116.83,116.86,11599.0,102.2736,102.2824,102.2386,102.2649,11599.0
2016-12-29 14:10:00,116.87,116.87,116.85,116.87,9710.0,102.2736,102.2736,102.2561,102.2736,9710.0
2016-12-29 14:15:00,116.86,116.91,116.85,116.91,10131.0,102.2649,102.3086,102.2561,102.3086,10131.0
2016-12-29 14:20:00,116.91,116.99,116.91,116.94,12149.0,102.3086,102.3787,102.3086,102.3349,12149.0
2016-12-29 14:25:00,116.94,116.99,116.9,116.97,21660.0,102.3349,102.3787,102.2999,102.3612,21660.0
2016-12-29 14:30:00,116.95,117.0,116.94,116.95,16339.0,102.3436,102.3874,102.3349,102.3436,16339.0
2016-12-29 14:35:00,116.95,117.0,116.94,116.98,15149.0,102.3436,102.3874,102.3349,102.3699,15149.0
2016-12-29 14:40:00,117.0,117.01,116.95,116.96,11848.0,102.3874,102.3962,102.3436,102.3524,11848.0
2016-12-29 14:45:00,116.97,117.06,116.93,116.94,12515.0,102.3612,102.4399,102.3261,102.3349,12515.0
2016-12-29 14:50:00,116.95,117.0,116.93,116.95,9518.0,102.3436,102.3874,102.3261,102.3436,9518.0
2016-12-29 14:55:00,116.96,116.99,116.94,116.95,7325.0,102.3524,102.3787,102.3349,102.3436,7325.0
2016-12-29 15:00:00,116.96,116.99,116.94,116.96,13641.0,102.3524,102.3787,102.3349,102.3524,13641.0
2016-12-29 15:05:00,116.95,116.95,116.82,116.83,8800.0,102.3436,102.3436,102.2299,102.2386,8800.0
2016-12-29 15:10:00,116.83,116.85,116.8,116.81,8919.0,102.2386,102.2561,102.2124,102.2211,8919.0
2016-12-29 15:15:00,116.81,116.85,116.8,116.81,15958.0,102.2211,102.2561,102.2124,102.2211,15958.0
2016-12-29 15:20:00,116.81,116.83,116.78,116.79,21076.0,102.2211,102.2386,102.1949,102.2036,21076.0
2016-12-29 15:25:00,116.8,116.8,116.76,116.79,14026.0,102.2124,102.2124,102.1774,102.2036,14026.0
2016-12-29 15:30:00,116.78,116.82,116.76,116.8,23085.0,102.1949,102.2299,102.1774,102.2124,23085.0
2016-12-29 15:35:00,116.79,116.87,116.78,116.86,17282.0,102.2036,102.2736,102.1949,102.2649,17282.0
2016-12-29 15:40:00,116.87,116.95,116.85,116.95,25352.0,102.2736,102.3436,102.2561,102.3436,25352.0
2016-12-29 15:45:00,116.95,116.98,116.94,116.94,25934.0,102.3436,102.3699,102.3349,102.3349,25934.0
2016-12-29 15:50:00,116.94,116.99,116.94,116.98,37193.0,102.3349,102.3787,102.3349,102.3699,37193.0
2016-12-29 15:55:00,116.98,117.02,116.96,117.01,80407.0,102.3699,102.4049,102.3524,102.3962,80407.0
2016-12-30 09:30:00,117.56,117.95,117.06,117.82,57353.0,102.8775,103.2188,102.4399,103.105,57353.0
2016-12-30 09:35:00,117.84,117.85,117.56,117.58,15135.0,103.1225,103.1312,102.8775,102.895,15135.0
2016-12-30 09:40:00,117.56,117.59,117.43,117.53,10242.0,102.8775,102.9037,102.7637,102.8512,10242.0
2016-12-30 09:45:00,117.48,117.62,117.44,117.48,10267.0,102.8075,102.93,102.7725,102.8075,10267.0
2016-12-30 09:50:00,117.5,117.51,117.25,117.28,8053.0,102.825,102.8337,102.6062,102.6324,8053.0
2016-12-30 09:55:00,117.25,117.26,117.02,117.08,10731.0,102.6062,102.6149,102.4049,102.4574,10731.0
2016-12-30 10:00:00,117.04,117.06,116.9,116.92,17883.0,102.4224,102.4399,102.2999,102.3174,17883.0
2016-12-30 10:05:00,116.9,117.04,116.72,116.73,9192.0,102.2999,102.4224,102.1424,102.1511,9192.0
2016-12-30 10:10:00,116.79,116.95,116.79,116.9,6308.0,102.2036,102.3436,102.2036,102.2999,6308.0
2016-12-30 10:15:00,116.91,117.0,116.75,116.82,6406.0,102.3086,102.3874,102.1686,102.2299,6406.0
2016-12-30 10:20:00,116.81,116.85,116.72,116.75,5620.0,102.2211,102.2561,102.1424,102.1686,5620.0
2016-12-30 10:25:00,116.75,116.75,116.59,116.59,6133.0,102.1686,102.1686,102.0286,102.0286,6133.0
2016-12-30 10:30:00,116.59,116.8,116.59,116.75,7886.0,102.0286,102.2124,102.0286,102.1686,7886.0
2016-12-30 10:35:00,116.75,116.75,116.66,116.74,6294.0,102.1686,102.1686,102.0899,102.1599,6294.0
2016-12-30 10:40:00,116.79,116.89,116.79,116.88,5741.0,102.2036,102.2911,102.2036,102.2824,5741.0
2016-12-30 10:45:00,116.89,117.01,116.89,116.96,3547.0,102.2911,102.3962,102.2911,102.3524,3547.0
2016-12-30 10:50:00,117.01,117.06,116.97,116.98,7531.0,102.3962,102.4399,102.3612,102.3699,7531.0
2016-12-30 10:55:00,117.0,117.07,116.98,117.07,7245.0,102.3874,102.4487,102.3699,102.4487,7245.0
2016-12-30 11:00:00,117.06,117.13,117.02,117.07,8259.0,102.4399,102.5012,102.4049,102.4487,8259.0
2016-12-30 11:05:00,117.07,117.09,117.01,117.06,8285.0,102.4487,102.4662,102.3962,102.4399,8285.0
2016-12-30 11:10:00,117.05,117.05,117.01,117.03,5250.0,102.4312,102.4312,102.3962,102.4137,5250.0
2016-12-30 11:15:00,117.04,117.08,117.04,117.08,8959.0,102.4224,102.4574,102.4224,102.4574,8959.0
2016-12-30 11:20:00,117.08,117.16,117.08,117.15,11406.0,102.4574,102.5274,102.4574,102.5187,11406.0
2016-12-30 11:25:00,117.15,117.34,117.14,117.29,16897.0,102.5187,102.6849,102.5099,102.6412,16897.0
2016-12-30 11:30:00,117.28,117.28,117.19,117.22,4202.0,102.6324,102.6324,102.5537,102.5799,4202.0
2016-12-30 11:35:00,117.21,117.23,117.19,117.21,5750.0,102.5712,102.5887,102.5537,102.5712,5750.0
2016-12-30 11:40:00,117.19,117.28,117.19,117.24,4621.0,102.5537,102.6324,102.5537,102.5974,4621.0
2016-12-30 11:45:00,117.23,117.27,117.23,117.24,6916.0,102.5887,102.6237,102.5887,102.5974,6916.0
2016-12-30 11:50:00,117.23,117.27,117.2,117.2,8703.0,102.5887,102.6237,102.5624,102.5624,8703.0
2016-12-30 11:55:00,117.22,117.22,117.15,117.18,3622.0,102.5799,102.5799,102.5187,102.5449,3622.0
2016-12-30 12:00:00,117.18,117.2,117.09,117.15,6021.0,102.5449,102.5624,102.4662,102.5187,6021.0
2016-12-30 12:05:00,117.13,117.16,117.07,117.16,9300.0,102.5012,102.5274,102.4487,102.5274,9300.0
2016-12-30 12:10:00,117.14,117.23,117.14,117.2,5076.0,102.5099,102.5887,102.5099,102.5624,5076.0
2016-12-30 12:15:00,117.23,117.23,117.16,117.2,4991.0,102.5887,102.5887,102.5274,102.5624,4991.0
2016-12-30 12:20:00,117.19,117.3,117.19,117.29,4585.0,102.5537,102.6499,102.5537,102.6412,4585.0
2016-12-30 12:25:00,117.27,117.35,117.27,117.27,6627.0,102.6237,102.6937,102.6237,102.6237,6627.0
2016-12-30 12:30:00,117.25,117.32,117.23,117.27,4546.0,102.6062,102.6674,102.5887,102.6237,4546.0
2016-12-30 12:35:00,117.24,117.24,117.14,117.14,5947.0,102.5974,102.5974,102.5099,102.5099,5947.0
2016-12-30 12:40:00,117.15,117.16,117.1,117.11,6434.0,102.5187,102.5274,102.4749,102.4837,6434.0
2016-12-30 12:45:00,117.11,117.14,117.1,117.11,7529.0,102.4837,102.5099,102.4749,102.4837,7529.0
2016-12-30 12:50:00,117.1,117.11,116.92,116.92,12323.0,102.4749,102.4837,102.3174,102.3174,12323.0
2016-12-30 12:55:00,116.95,116.98,116.92,116.97,5075.0,102.3436,102.3699,102.3174,102.3612,5075.0
2016-12-30 13:00:00,116.98,117.0,116.95,116.97,5927.0,102.3699,102.3874,102.3436,102.3612,5927.0
2016-12-30 13:05:00,116.94,116.97,116.89,116.9,4657.0,102.3349,102.3612,102.2911,102.2999,4657.0
2016-12-30 13:10:00,116.9,117.33,116.89,117.03,59129.0,102.2999,102.6762,102.2911,102.4137,59129.0
2016-12-30 13:15:00,117.02,117.29,116.99,117.26,6810.0,102.4049,102.6412,102.3787,102.6149,6810.0
2016-12-30 13:20:00,117.27,117.34,117.21,117.31,6321.0,102.6237,102.6849,102.5712,102.6587,6321.0
2016-12-30 13:25:00,117.31,117.31,117.21,117.24,7814.0,102.6587,102.6587,102.5712,102.5974,7814.0
2016-12-30 13:30:00,117.23,117.31,117.23,117.25,5392.0,102.5887,102.6587,102.5887,102.6062,5392.0
2016-12-30 13:35:00,117.27,117.28,117.14,117.21,16257.0,102.6237,102.6324,102.5099,102.5712,16257.0
2016-12-30 13:40:00,117.2,117.21,117.12,117.17,8708.0,102.5624,102.5712,102.4924,102.5362,8708.0
2016-12-30 13:45:00,117.13,117.18,117.09,117.09,6748.0,102.5012,102.5449,102.4662,102.4662,6748.0
2016-12-30 13:50:00,117.1,117.22,117.09,117.22,10480.0,102.4749,102.5799,102.4662,102.5799,10480.0
2016-12-30 13:55:00,117.19,117.22,117.12,117.15,13686.0,102.5537,102.5799,102.4924,102.5187,13686.0
2016-12-30 14:00:00,117.12,117.15,117.09,117.09,8957.0,102.4924,102.5187,102.4662,102.4662,8957.0
2016-12-30 14:05:00,117.09,117.11,117.05,117.07,7552.0,102.4662,102.4837,102.4312,102.4487,7552.0
2016-12-30 14:10:00,117.07,117.09,117.04,117.07,10197.0,102.4487,102.4662,102.4224,102.4487,10197.0
2016-12-30 14:15:00,117.09,117.14,117.08,117.11,6139.0,102.4662,102.5099,102.4574,102.4837,6139.0
2016-12-30 14:20:00,117.1,117.12,117.05,117.05,12332.0,102.4749,102.4924,102.4312,102.4312,12332.0
2016-12-30 14:25:00,117.04,117.07,117.01,117.01,8095.0,102.4224,102.4487,102.3962,102.3962,8095.0
2016-12-30 14:30:00,117.03,117.06,117.0,117.02,10293.0,102.4137,102.4399,102.3874,102.4049,10293.0
2016-12-30 14:35:00,117.02,117.07,117.02,117.07,10568.0,102.4049,102.4487,102.4049,102.4487,10568.0
2016-12-30 14:40:00,117.07,117.08,117.05,117.05,7238.0,102.4487,102.4574,102.4312,102.4312,7238.0
2016-12-30 14:45:00,117.04,117.05,116.95,116.96,14332.0,102.4224,102.4312,102.3436,102.3524,14332.0
2016-12-30 14:50:00,116.94,116.97,116.9,116.94,5143.0,102.3349,102.3612,102.2999,102.3349,5143.0
2016-12-30 14:55:00,116.91,116.95,116.86,116.92,11875.0,102.3086,102.3436,102.2649,102.3174,11875.0
2016-12-30 15:00:00,116.94,116.95,116.93,116.94,13318.0,102.3349,102.3436,102.3261,102.3349,13318.0
2016-12-30 15:05:00,116.93,117.0,116.93,117.0,10337.0,102.3261,102.3874,102.3261,102.3874,10337.0
2016-12-30 15:10:00,116.99,117.06,116.98,117.05,8475.0,102.3787,102.4399,102.3699,102.4312,8475.0
2016-12-30 15:15:00,117.06,117.11,117.04,117.04,8892.0,102.4399,102.4837,102.4224,102.4224,8892.0
2016-12-30 15:20:00,117.05,117.08,117.03,117.06,8884.0,102.4312,102.4574,102.4137,102.4399,8884.0
2016-12-30 15:25:00,117.06,117.12,117.05,117.1,14908.0,102.4399,102.4924,102.4312,102.4749,14908.0
2016-12-30 15:30:00,117.1,117.11,117.02,117.04,16025.0,102.4749,102.4837,102.4049,102.4224,16025.0
2016-12-30 15:35:00,117.04,117.05,117.0,117.04,13913.0,102.4224,102.4312,102.3874,102.4224,13913.0
2016-12-30 15:40:00,117.04,117.04,116.97,117.0,32462.0,102.4224,102.4224,102.3612,102.3874,32462.0
2016-12-30 15:45:00,116.99,117.01,116.96,116.99,41901.0,102.3787,102.3962,102.3524,102.3787,41901.0
2016-12-30 15:50:00,116.98,116.99,116.86,116.9,35291.0,102.3699,102.3787,102.2649,102.2999,35291.0
2016-12-30 15:55:00,116.9,117.22,116.88,117.16,195173.0,102.2999,102.5799,102.2824,102.5274,195173.0
2017-01-03 09:30:00,117.38,117.81,117.14,117.37,81394.0,102.7199,103.0962,102.5099,102.7112,81394.0
2017-01-03 09:35:00,117.47,117.78,117.27,117.37,49853.0,102.7987,103.07,102.6237,102.7112,49853.0
2017-01-03 09:40:00,117.41,117.51,117.2,117.28,18811.0,102.7462,102.8337,102.5624,102.6324,18811.0
2017-01-03 09:45:00,117.28,117.3,117.15,117.23,15745.0,102.6324,102.6499,102.5187,102.5887,15745.0
2017-01-03 09:50:00,117.21,117.21,116.84,116.84,18070.0,102.5712,102.5712,102.2474,102.2474,18070.0
2017-01-03 09:55:00,116.84,116.99,116.71,116.89,22668.0,102.2474,102.3787,102.1336,102.2911,22668.0
2017-01-03 10:00:00,116.86,117.02,116.8,116.98,33613.0,102.2649,102.4049,102.2124,102.3699,33613.0
2017-01-03 10:05:00,117.0,117.37,116.97,117.25,44364.0,102.3874,102.7112,102.3612,102.6062,44364.0
2017-01-03 10:10:00,117.24,117.57,117.11,117.46,35963.0,102.5974,102.8862,102.4837,102.79,35963.0
2017-01-03 10:15:00,117.46,117.57,117.23,117.48,20786.0,102.79,102.8862,102.5887,102.8075,20786.0
2017-01-03 10:20:00,117.53,117.58,117.39,117.41,12398.0,102.8512,102.895,102.7287,102.7462,12398.0
2017-01-03 10:25:00,117.44,117.47,117.28,117.38,19274.0,102.7725,102.7987,102.6324,102.7199,19274.0
2017-01-03 10:30:00,117.4,117.52,117.3,117.32,17766.0,102.7374,102.8425,102.6499,102.6674,17766.0
2017-01-03 10:35:00,117.32,117.33,117.11,117.12,7485.0,102.6674,102.6762,102.4837,102.4924,7485.0
2017-01-03 10:40:00,117.11,117.13,116.95,116.98,39190.0,102.4837,102.5012,102.3436,102.3699,39190.0
2017-01-03 10:45:00,116.99,117.03,116.89,116.89,29172.0,102.3787,102.4137,102.2911,102.2911,29172.0
2017-01-03 10:50:00,116.89,117.03,116.88,117.03,12903.0,102.2911,102.4137,102.2824,102.4137,12903.0
2017-01-03 10:55:00,117.03,117.05,116.9,116.97,24942.0,102.4137,102.4312,102.2999,102.3612,24942.0
2017-01-03 11:00:00,116.97,116.99,116.65,116.73,56859.0,102.3612,102.3787,102.0811,102.1511,56859.0
2017-01-03 11:05:00,116.72,116.88,116.71,116.74,18057.0,102.1424,102.2824,102.1336,102.1599,18057.0
2017-01-03 11:10:00,116.72,116.75,116.61,116.71,29643.0,102.1424,102.1686,102.0461,102.1336,29643.0
2017-01-03 11:15:00,116.7,116.7,116.61,116.65,15666.0,102.1249,102.1249,102.0461,102.0811,15666.0
2017-01-03 11:20:00,116.66,116.82,116.65,116.82,15265.0,102.0899,102.2299,102.0811,102.2299,15265.0
2017-01-03 11:25:00,116.82,116.83,116.62,116.62,11020.0,102.2299,102.2386,102.0549,102.0549,11020.0
2017-01-03 11:30:00,116.64,116.86,116.64,116.86,20236.0,102.0724,102.2649,102.0724,102.2649,20236.0
2017-01-03 11:35:00,116.85,116.87,116.74,116.74,18669.0,102.2561,102.2736,102.1599,102.1599,18669.0
2017-01-03 11:40:00,116.7,116.71,116.44,116.53,15507.0,102.1249,102.1336,101.8973,101.9761,15507.0
2017-01-03 11:45:00,116.55,116.71,116.52,116.55,19552.0,101.9936,102.1336,101.9674,101.9936,19552.0
2017-01-03 11:50:00,116.55,116.58,116.5,116.52,13726.0,101.9936,102.0199,101.9499,101.9674,13726.0
2017-01-03 11:55:00,116.57,116.58,116.46,116.56,51543.0,102.0111,102.0199,101.9148,102.0024,51543.0
2017-01-03 12:00:00,116.58,116.62,116.51,116.51,12345.0,102.0199,102.0549,101.9586,101.9586,12345.0
2017-01-03 12:05:00,116.52,116.55,116.35,116.52,9421.0,101.9674,101.9936,101.8186,101.9674,9421.0
2017-01-03 12:10:00,116.53,116.63,116.53,116.57,23668.0,101.9761,102.0636,101.9761,102.0111,23668.0
2017-01-03 12:15:00,116.58,116.58,116.44,116.47,5618.0,102.0199,102.0199,101.8973,101.9236,5618.0
2017-01-03 12:20:00,116.47,116.48,116.32,116.38,9427.0,101.9236,101.9323,101.7923,101.8448,9427.0
2017-01-03 12:25:00,116.39,116.45,116.39,116.4,6313.0,101.8536,101.9061,101.8536,101.8623,6313.0
2017-01-03 12:30:00,116.4,116.42,116.35,116.4,11773.0,101.8623,101.8798,101.8186,101.8623,11773.0
2017-01-03 12:35:00,116.4,116.44,116.36,116.41,6891.0,101.8623,101.8973,101.8273,101.8711,6891.0
2017-01-03 12:40:00,116.43,116.45,116.39,116.39,11374.0,101.8886,101.9061,101.8536,101.8536,11374.0
2017-01-03 12:45:00,116.38,116.4,116.19,116.26,40537.0,101.8448,101.8623,101.6786,101.7398,40537.0
2017-01-03 12:50:00,116.3,116.37,116.18,116.24,40460.0,101.7748,101.8361,101.6698,101.7223,40460.0
2017-01-03 12:55:00,116.24,116.42,116.23,116.42,10787.0,101.7223,101.8798,101.7136,101.8798,10787.0
2017-01-03 13:00:00,116.43,116.57,116.37,116.44,9816.0,101.8886,102.0111,101.8361,101.8973,9816.0
2017-01-03 13:05:00,116.41,116.44,116.28,116.35,7099.0,101.8711,101.8973,101.7573,101.8186,7099.0
2017-01-03 13:10:00,116.36,116.39,116.32,116.32,6681.0,101.8273,101.8536,101.7923,101.7923,6681.0
2017-01-03 13:15:00,116.31,116.41,116.31,116.41,12100.0,101.7836,101.8711,101.7836,101.8711,12100.0
2017-01-03 13:20:00,116.4,116.51,116.39,116.48,6339.0,101.8623,101.9586,101.8536,101.9323,6339.0
2017-01-03 13:25:00,116.49,116.5,116.34,116.37,7250.0,101.9411,101.9499,101.8098,101.8361,7250.0
2017-01-03 13:30:00,116.36,116.37,116.29,116.3,5543.0,101.8273,101.8361,101.7661,101.7748,5543.0
2017-01-03 13:35:00,116.29,116.29,116.22,116.26,5578.0,101.7661,101.7661,101.7048,101.7398,5578.0
2017-01-03 13:40:00,116.26,116.26,116.09,116.11,14070.0,101.7398,101.7398,101.5911,101.6086,14070.0
2017-01-03 13:45:00,116.11,116.17,116.06,116.09,12603.0,101.6086,101.6611,101.5648,101.5911,12603.0
2017-01-03 13:50:00,116.08,116.18,116.08,116.14,11338.0,101.5823,101.6698,101.5823,101.6348,11338.0
2017-01-03 13:55:00,116.15,116.17,115.99,115.99,11647.0,101.6436,101.6611,101.5035,101.5035,11647.0
2017-01-03 14:00:00,116.0,116.21,115.98,116.17,15356.0,101.5123,101.6961,101.4948,101.6611,15356.0
2017-01-03 14:05:00,116.19,116.25,116.18,116.22,16876.0,101.6786,101.7311,101.6698,101.7048,16876.0
2017-01-03 14:10:00,116.21,116.3,116.21,116.29,14178.0,101.6961,101.7748,101.6961,101.7661,14178.0
2017-01-03 14:15:00,116.27,116.31,116.16,116.19,9767.0,101.7486,101.7836,101.6523,101.6786,9767.0
2017-01-03 14:20:00,116.17,116.19,116.07,116.07,12960.0,101.6611,101.6786,101.5736,101.5736,12960.0
2017-01-03 14:25:00,116.06,116.09,115.9,115.93,14088.0,101.5648,101.5911,101.4248,101.451,14088.0
2017-01-03 14:30:00,115.93,115.94,115.82,115.82,25258.0,101.451,101.4598,101.3548,101.3548,25258.0
2017-01-03 14:35:00,115.82,115.9,115.82,115.88,16850.0,101.3548,101.4248,101.3548,101.4073,16850.0
2017-01-03 14:40:00,115.87,115.98,115.87,115.97,20264.0,101.3985,101.4948,101.3985,101.486,20264.0
2017-01-03 14:45:00,115.99,116.03,115.95,116.02,19820.0,101.5035,101.5386,101.4685,101.5298,19820.0
2017-01-03 14:50:00,116.03,116.12,116.03,116.11,29156.0,101.5386,101.6173,101.5386,101.6086,29156.0
2017-01-03 14:55:00,116.08,116.11,116.03,116.04,24549.0,101.5823,101.6086,101.5386,101.5473,24549.0
2017-01-03 15:00:00,116.05,116.14,116.05,116.13,19704.0,101.5561,101.6348,101.5561,101.6261,19704.0
2017-01-03 15:05:00,116.14,116.17,116.09,116.1,25826.0,101.6348,101.6611,101.5911,101.5998,25826.0
2017-01-03 15:10:00,116.1,116.14,116.09,116.13,18167.0,101.5998,101.6348,101.5911,101.6261,18167.0
2017-01-03 15:15:00,116.13,116.13,116.02,116.06,22867.0,101.6261,101.6261,101.5298,101.5648,22867.0
2017-01-03 15:20:00,116.06,116.07,115.95,115.96,26248.0,101.5648,101.5736,101.4685,101.4773,26248.0
2017-01-03 15:25:00,115.97,116.0,115.96,116.0,17720.0,101.486,101.5123,101.4773,101.5123,17720.0
2017-01-03 15:30:00,116.0,116.03,115.93,116.02,36010.0,101.5123,101.5386,101.451,101.5298,36010.0
2017-01-03 15:35:00,116.02,116.15,116.0,116.14,33614.0,101.5298,101.6436,101.5123,101.6348,33614.0
2017-01-03 15:40:00,116.16,116.25,116.15,116.19,43257.0,101.6523,101.7311,101.6436,101.6786,43257.0
2017-01-03 15:45:00,116.2,116.36,116.19,116.33,40556.0,101.6873,101.8273,101.6786,101.8011,40556.0
2017-01-03 15:50:00,116.33,116.38,116.28,116.37,55184.0,101.8011,101.8448,101.7573,101.8361,55184.0
2017-01-03 15:55:00,116.38,116.5,116.36,116.45,137097.0,101.8448,101.9499,101.8273,101.9061,137097.0
2017-01-04 09:30:00,116.91,117.8,116.43,117.31,64782.0,102.3086,103.0875,101.8886,102.6587,64782.0
2017-01-04 09:35:00,117.35,117.53,116.94,117.02,27345.0,102.6937,102.8512,102.3349,102.4049,27345.0
2017-01-04 09:40:00,117.0,117.17,116.91,117.03,11651.0,102.3874,102.5362,102.3086,102.4137,11651.0
2017-01-04 09:45:00,117.09,117.2,117.06,117.18,19487.0,102.4662,102.5624,102.4399,102.5449,19487.0
2017-01-04 09:50:00,117.16,117.27,117.06,117.12,28093.0,102.5274,102.6237,102.4399,102.4924,28093.0
2017-01-04 09:55:00,117.15,117.22,117.03,117.17,15313.0,102.5187,102.5799,102.4137,102.5362,15313.0
2017-01-04 10:00:00,117.15,117.21,117.01,117.06,13454.0,102.5187,102.5712,102.3962,102.4399,13454.0
2017-01-04 10:05:00,117.06,117.19,117.0,117.12,13207.0,102.4399,102.5537,102.3874,102.4924,13207.0
2017-01-04 10:10:00,117.13,117.13,116.89,116.96,20730.0,102.5012,102.5012,102.2911,102.3524,20730.0
2017-01-04 10:15:00,116.92,116.95,116.87,116.92,7951.0,102.3174,102.3436,102.2736,102.3174,7951.0
2017-01-04 10:20:00,116.95,117.0,116.83,116.87,24184.0,102.3436,102.3874,102.2386,102.2736,24184.0
2017-01-04 10:25:00,116.85,116.9,116.68,116.7,16827.0,102.2561,102.2999,102.1074,102.1249,16827.0
2017-01-04 10:30:00,116.68,116.92,116.67,116.83,12581.0,102.1074,102.3174,102.0986,102.2386,12581.0
2017-01-04 10:35:00,116.83,116.98,116.8,116.92,23868.0,102.2386,102.3699,102.2124,102.3174,23868.0
2017-01-04 10:40:00,116.96,117.06,116.93,116.96,12483.0,102.3524,102.4399,102.3261,102.3524,12483.0
2017-01-04 10:45:00,116.99,117.15,116.99,117.03,19259.0,102.3787,102.5187,102.3787,102.4137,19259.0
2017-01-04 10:50:00,117.05,117.22,117.05,117.17,23354.0,102.4312,102.5799,102.4312,102.5362,23354.0
2017-01-04 10:55:00,117.18,117.22,117.14,117.16,19801.0,102.5449,102.5799,102.5099,102.5274,19801.0
2017-01-04 11:00:00,117.2,117.24,117.1,117.15,16313.0,102.5624,102.5974,102.4749,102.5187,16313.0
2017-01-04 11:05:00,117.15,117.24,117.07,117.07,14774.0,102.5187,102.5974,102.4487,102.4487,14774.0
2017-01-04 11:10:00,117.07,117.07,116.96,116.98,11012.0,102.4487,102.4487,102.3524,102.3699,11012.0
2017-01-04 11:15:00,116.99,117.09,116.93,116.98,39683.0,102.3787,102.4662,102.3261,102.3699,39683.0
2017-01-04 11:20:00,116.99,117.12,116.97,117.04,59966.0,102.3787,102.4924,102.3612,102.4224,59966.0
2017-01-04 11:25:00,117.02,117.36,117.02,117.29,45587.0,102.4049,102.7024,102.4049,102.6412,45587.0
2017-01-04 11:30:00,117.31,117.37,117.26,117.34,13012.0,102.6587,102.7112,102.6149,102.6849,13012.0
2017-01-04 11:35:00,117.38,117.42,117.28,117.32,10533.0,102.7199,102.7549,102.6324,102.6674,10533.0
2017-01-04 11:40:00,117.3,117.4,117.26,117.28,26189.0,102.6499,102.7374,102.6149,102.6324,26189.0
2017-01-04 11:45:00,117.28,117.31,117.2,117.2,9961.0,102.6324,102.6587,102.5624,102.5624,9961.0
2017-01-04 11:50:00,117.2,117.22,117.09,117.17,35870.0,102.5624,102.5799,102.4662,102.5362,35870.0
2017-01-04 11:55:00,117.18,117.23,117.12,117.18,9082.0,102.5449,102.5887,102.4924,102.5449,9082.0
2017-01-04 12:00:00,117.17,117.19,117.1,117.12,12755.0,102.5362,102.5537,102.4749,102.4924,12755.0
2017-01-04 12:05:00,117.09,117.25,117.07,117.18,10291.0,102.4662,102.6062,102.4487,102.5449,10291.0
2017-01-04 12:10:00,117.17,117.17,117.11,117.11,7078.0,102.5362,102.5362,102.4837,102.4837,7078.0
2017-01-04 12:15:00,117.07,117.11,117.05,117.07,15732.0,102.4487,102.4837,102.4312,102.4487,15732.0
2017-01-04 12:20:00,117.07,117.11,117.0,117.06,14739.0,102.4487,102.4837,102.3874,102.4399,14739.0
2017-01-04 12:25:00,117.1,117.13,117.02,117.13,10078.0,102.4749,102.5012,102.4049,102.5012,10078.0
2017-01-04 12:30:00,117.13,117.14,117.01,117.03,15005.0,102.5012,102.5099,102.3962,102.4137,15005.0
2017-01-04 12:35:00,117.05,117.1,117.02,117.09,58952.0,102.4312,102.4749,102.4049,102.4662,58952.0
2017-01-04 12:40:00,117.11,117.19,117.07,117.09,54375.0,102.4837,102.5537,102.4487,102.4662,54375.0
2017-01-04 12:45:00,117.11,117.27,117.11,117.22,8872.0,102.4837,102.6237,102.4837,102.5799,8872.0
2017-01-04 12:50:00,117.23,117.26,117.17,117.18,10485.0,102.5887,102.6149,102.5362,102.5449,10485.0
2017-01-04 12:55:00,117.21,117.3,117.05,117.05,76027.0,102.5712,102.6499,102.4312,102.4312,76027.0
2017-01-04 13:00:00,117.07,117.22,117.01,117.2,17332.0,102.4487,102.5799,102.3962,102.5624,17332.0
2017-01-04 13:05:00,117.21,117.33,117.21,117.29,14885.0,102.5712,102.6762,102.5712,102.6412,14885.0
2017-01-04 13:10:00,117.32,117.38,117.24,117.33,10187.0,102.6674,102.7199,102.5974,102.6762,10187.0
2017-01-04 13:15:00,117.32,117.39,117.3,117.35,7221.0,102.6674,102.7287,102.6499,102.6937,7221.0
2017-01-04 13:20:00,117.36,117.37,117.22,117.29,7520.0,102.7024,102.7112,102.5799,102.6412,7520.0
2017-01-04 13:25:00,117.3,117.35,117.29,117.32,6965.0,102.6499,102.6937,102.6412,102.6674,6965.0
2017-01-04 13:30:00,117.31,117.41,117.28,117.4,50899.0,102.6587,102.7462,102.6324,102.7374,50899.0
2017-01-04 13:35:00,117.4,117.41,117.37,117.38,9273.0,102.7374,102.7462,102.7112,102.7199,9273.0
2017-01-04 13:40:00,117.38,117.39,117.33,117.38,9167.0,102.7199,102.7287,102.6762,102.7199,9167.0
2017-01-04 13:45:00,117.38,117.44,117.37,117.44,11460.0,102.7199,102.7725,102.7112,102.7725,11460.0
2017-01-04 13:50:00,117.44,117.45,117.41,117.43,11333.0,102.7725,102.7812,102.7462,102.7637,11333.0
2017-01-04 13:55:00,117.43,117.46,117.42,117.46,14584.0,102.7637,102.79,102.7549,102.79,14584.0
2017-01-04 14:00:00,117.45,117.45,117.34,117.34,11974.0,102.7812,102.7812,102.6849,102.6849,11974.0
2017-01-04 14:05:00,117.36,117.38,117.27,117.28,12735.0,102.7024,102.7199,102.6237,102.6324,12735.0
2017-01-04 14:10:00,117.29,117.29,117.14,117.21,39882.0,102.6412,102.6412,102.5099,102.5712,39882.0
2017-01-04 14:15:00,117.19,117.22,117.14,117.17,38613.0,102.5537,102.5799,102.5099,102.5362,38613.0
2017-01-04 14:20:00,117.16,117.25,117.0,117.0,14680.0,102.5274,102.6062,102.3874,102.3874,14680.0
2017-01-04 14:25:00,117.01,117.04,116.98,117.01,27505.0,102.3962,102.4224,102.3699,102.3962,27505.0
2017-01-04 14:30:00,117.03,117.08,116.98,117.03,23771.0,102.4137,102.4574,102.3699,102.4137,23771.0
2017-01-04 14:35:00,117.03,117.05,116.99,117.04,14368.0,102.4137,102.4312,102.3787,102.4224,14368.0
2017-01-04 14:40:00,117.04,117.11,117.03,117.11,25400.0,102.4224,102.4837,102.4137,102.4837,25400.0
2017-01-04 14:45:00,117.11,117.11,116.99,116.99,74505.0,102.4837,102.4837,102.3787,102.3787,74505.0
2017-01-04 14:50:00,117.0,117.02,116.98,117.02,20478.0,102.3874,102.4049,102.3699,102.4049,20478.0
2017-01-04 14:55:00,117.02,117.04,116.87,116.9,15572.0,102.4049,102.4224,102.2736,102.2999,15572.0
2017-01-04 15:00:00,116.9,117.0,116.88,116.97,15846.0,102.2999,102.3874,102.2824,102.3612,15846.0
2017-01-04 15:05:00,116.97,116.99,116.95,116.98,12819.0,102.3612,102.3787,102.3436,102.3699,12819.0
2017-01-04 15:10:00,116.98,116.99,116.86,116.9,17115.0,102.3699,102.3787,102.2649,102.2999,17115.0
2017-01-04 15:15:00,116.89,116.97,116.84,116.95,18446.0,102.2911,102.3612,102.2474,102.3436,18446.0
2017-01-04 15:20:00,116.92,116.93,116.86,116.89,102377.0,102.3174,102.3261,102.2649,102.2911,102377.0
2017-01-04 15:25:00,116.89,116.96,116.88,116.94,50677.0,102.2911,102.3524,102.2824,102.3349,50677.0
2017-01-04 15:30:00,116.94,116.94,116.87,116.89,41369.0,102.3349,102.3349,102.2736,102.2911,41369.0
2017-01-04 15:35:00,116.9,116.93,116.87,116.89,36025.0,102.2999,102.3261,102.2736,102.2911,36025.0
2017-01-04 15:40:00,116.9,116.96,116.87,116.93,60098.0,102.2999,102.3524,102.2736,102.3261,60098.0
2017-01-04 15:45:00,116.94,116.97,116.79,116.84,44748.0,102.3349,102.3612,102.2036,102.2474,44748.0
2017-01-04 15:50:00,116.83,116.86,116.77,116.79,53370.0,102.2386,102.2649,102.1861,102.2036,53370.0
2017-01-04 15:55:00,116.78,116.82,116.71,116.75,97654.0,102.1949,102.2299,102.1336,102.1686,97654.0
2017-01-05 09:30:00,116.92,117.14,116.17,116.36,121402.0,102.3174,102.5099,101.6611,101.8273,121402.0
2017-01-05 09:35:00,116.37,116.55,116.16,116.28,44245.0,101.8361,101.9936,101.6523,101.7573,44245.0
2017-01-05 09:40:00,116.35,116.51,116.25,116.4,42061.0,101.8186,101.9586,101.7311,101.8623,42061.0
2017-01-05 09:45:00,116.39,116.51,116.24,116.41,48881.0,101.8536,101.9586,101.7223,101.8711,48881.0
2017-01-05 09:50:00,116.39,116.43,116.17,116.21,34797.0,101.8536,101.8886,101.6611,101.6961,34797.0
2017-01-05 09:55:00,116.19,116.35,116.03,116.03,44192.0,101.6786,101.8186,101.5386,101.5386,44192.0
2017-01-05 10:00:00,116.05,116.19,115.98,116.04,38757.0,101.5561,101.6786,101.4948,101.5473,38757.0
2017-01-05 10:05:00,116.04,116.08,115.87,115.96,27601.0,101.5473,101.5823,101.3985,101.4773,27601.0
2017-01-05 10:10:00,115.97,116.0,115.79,115.79,18541.0,101.486,101.5123,101.3285,101.3285,18541.0
2017-01-05 10:15:00,115.83,116.04,115.81,115.96,23789.0,101.3635,101.5473,101.346,101.4773,23789.0
2017-01-05 10:20:00,115.97,115.98,115.86,115.93,22644.0,101.486,101.4948,101.3898,101.451,22644.0
2017-01-05 10:25:00,115.93,116.08,115.91,115.98,45354.0,101.451,101.5823,101.4335,101.4948,45354.0
2017-01-05 10:30:00,115.98,116.02,115.87,115.95,21456.0,101.4948,101.5298,101.3985,101.4685,21456.0
2017-01-05 10:35:00,115.95,115.95,115.89,115.92,22966.0,101.4685,101.4685,101.416,101.4423,22966.0
2017-01-05 10:40:00,115.92,115.93,115.8,115.85,25252.0,101.4423,101.451,101.3373,101.381,25252.0
2017-01-05 10:45:00,115.84,115.89,115.7,115.89,17412.0,101.3723,101.416,101.2498,101.416,17412.0
2017-01-05 10:50:00,115.88,115.88,115.66,115.7,40641.0,101.4073,101.4073,101.2148,101.2498,40641.0
2017-01-05 10:55:00,115.69,115.7,115.6,115.66,22259.0,101.241,101.2498,101.1623,101.2148,22259.0
2017-01-05 11:00:00,115.69,115.76,115.63,115.63,25105.0,101.241,101.3023,101.1885,101.1885,25105.0
2017-01-05 11:05:00,115.62,115.64,115.32,115.35,43277.0,101.1798,101.1973,100.9172,100.9435,43277.0
2017-01-05 11:10:00,115.32,115.48,115.32,115.41,18286.0,100.9172,101.0572,100.9172,100.996,18286.0
2017-01-05 11:15:00,115.4,115.45,115.28,115.28,30199.0,100.9872,101.031,100.8822,100.8822,30199.0
2017-01-05 11:20:00,115.29,115.36,115.26,115.3,29850.0,100.891,100.9522,100.8647,100.8997,29850.0
2017-01-05 11:25:00,115.29,115.31,115.15,115.27,47801.0,100.891,100.9085,100.7685,100.8735,47801.0
2017-01-05 11:30:00,115.27,115.27,115.13,115.13,46311.0,100.8735,100.8735,100.751,100.751,46311.0
2017-01-05 11:35:00,115.14,115.3,115.11,115.3,29377.0,100.7597,100.8997,100.7335,100.8997,29377.0
2017-01-05 11:40:00,115.32,115.36,115.21,115.24,24467.0,100.9172,100.9522,100.821,100.8472,24467.0
2017-01-05 11:45:00,115.23,115.48,115.21,115.48,19367.0,100.8385,101.0572,100.821,101.0572,19367.0
2017-01-05 11:50:00,115.49,115.58,115.46,115.57,15486.0,101.066,101.1448,101.0397,101.136,15486.0
2017-01-05 11:55:00,115.58,115.67,115.57,115.62,19531.0,101.1448,101.2235,101.136,101.1798,19531.0
2017-01-05 12:00:00,115.65,115.68,115.53,115.54,20200.0,101.206,101.2323,101.101,101.1097,20200.0
2017-01-05 12:05:00,115.56,115.56,115.28,115.3,45427.0,101.1273,101.1273,100.8822,100.8997,45427.0
2017-01-05 12:10:00,115.31,115.33,115.25,115.26,23048.0,100.9085,100.926,100.856,100.8647,23048.0
2017-01-05 12:15:00,115.27,115.38,115.24,115.38,30703.0,100.8735,100.9697,100.8472,100.9697,30703.0
2017-01-05 12:20:00,115.38,115.44,115.24,115.24,21783.0,100.9697,101.0222,100.8472,100.8472,21783.0
2017-01-05 12:25:00,115.27,115.29,115.18,115.18,16156.0,100.8735,100.891,100.7947,100.7947,16156.0
2017-01-05 12:30:00,115.18,115.2,115.13,115.2,19286.0,100.7947,100.8122,100.751,100.8122,19286.0
2017-01-05 12:35:00,115.19,115.33,115.17,115.33,16378.0,100.8035,100.926,100.786,100.926,16378.0
2017-01-05 12:40:00,115.34,115.37,115.21,115.25,43341.0,100.9347,100.961,100.821,100.856,43341.0
2017-01-05 12:45:00,115.25,115.32,115.24,115.31,12077.0,100.856,100.9172,100.8472,100.9085,12077.0
2017-01-05 12:50:00,115.31,115.36,115.3,115.32,14637.0,100.9085,100.9522,100.8997,100.9172,14637.0
2017-01-05 12:55:00,115.32,115.35,115.31,115.32,17155.0,100.9172,100.9435,100.9085,100.9172,17155.0
2017-01-05 13:00:00,115.32,115.32,115.23,115.3,39155.0,100.9172,100.9172,100.8385,100.8997,39155.0
2017-01-05 13:05:00,115.29,115.37,115.28,115.32,15132.0,100.891,100.961,100.8822,100.9172,15132.0
2017-01-05 13:10:00,115.36,115.38,115.34,115.35,22396.0,100.9522,100.9697,100.9347,100.9435,22396.0
2017-01-05 13:15:00,115.36,115.36,115.22,115.24,21765.0,100.9522,100.9522,100.8297,100.8472,21765.0
2017-01-05 13:20:00,115.25,115.35,115.24,115.3,21922.0,100.856,100.9435,100.8472,100.8997,21922.0
2017-01-05 13:25:00,115.29,115.31,115.22,115.24,16351.0,100.891,100.9085,100.8297,100.8472,16351.0
2017-01-05 13:30:00,115.23,115.23,115.02,115.08,25229.0,100.8385,100.8385,100.6547,100.7072,25229.0
2017-01-05 13:35:00,115.05,115.17,115.05,115.1,42874.0,100.6809,100.786,100.6809,100.7247,42874.0
2017-01-05 13:40:00,115.11,115.11,115.01,115.06,25823.0,100.7335,100.7335,100.6459,100.6897,25823.0
2017-01-05 13:45:00,115.05,115.13,115.02,115.05,28303.0,100.6809,100.751,100.6547,100.6809,28303.0
2017-01-05 13:50:00,115.05,115.21,115.02,115.09,44482.0,100.6809,100.821,100.6547,100.716,44482.0
2017-01-05 13:55:00,115.09,115.14,115.01,115.06,36159.0,100.716,100.7597,100.6459,100.6897,36159.0
2017-01-05 14:00:00,115.07,115.17,114.99,115.02,71080.0,100.6984,100.786,100.6284,100.6547,71080.0
2017-01-05 14:05:00,115.05,115.14,114.95,115.03,58424.0,100.6809,100.7597,100.5934,100.6634,58424.0
2017-01-05 14:10:00,115.04,115.09,115.01,115.05,42712.0,100.6722,100.716,100.6459,100.6809,42712.0
2017-01-05 14:15:00,115.04,115.07,114.99,115.03,31222.0,100.6722,100.6984,100.6284,100.6634,31222.0
2017-01-05 14:20:00,115.03,115.04,114.99,115.03,32485.0,100.6634,100.6722,100.6284,100.6634,32485.0
2017-01-05 14:25:00,115.03,115.03,114.97,115.01,107695.0,100.6634,100.6634,100.6109,100.6459,107695.0
2017-01-05 14:30:00,114.99,115.03,114.99,115.01,29461.0,100.6284,100.6634,100.6284,100.6459,29461.0
2017-01-05 14:35:00,115.0,115.04,115.0,115.02,36626.0,100.6372,100.6722,100.6372,100.6547,36626.0
2017-01-05 14:40:00,115.02,115.03,114.99,115.0,48732.0,100.6547,100.6634,100.6284,100.6372,48732.0
2017-01-05 14:45:00,115.0,115.03,114.99,115.0,33478.0,100.6372,100.6634,100.6284,100.6372,33478.0
2017-01-05 14:50:00,115.0,115.07,114.99,115.0,55374.0,100.6372,100.6984,100.6284,100.6372,55374.0
2017-01-05 14:55:00,115.0,115.03,114.99,115.0,34701.0,100.6372,100.6634,100.6284,100.6372,34701.0
2017-01-05 15:00:00,115.0,115.06,114.99,115.0,60815.0,100.6372,100.6897,100.6284,100.6372,60815.0
2017-01-05 15:05:00,115.0,115.02,114.99,115.01,34011.0,100.6372,100.6547,100.6284,100.6459,34011.0
2017-01-05 15:10:00,115.01,115.04,115.0,115.03,53868.0,100.6459,100.6722,100.6372,100.6634,53868.0
2017-01-05 15:15:00,115.03,115.18,115.01,115.12,50819.0,100.6634,100.7947,100.6459,100.7422,50819.0
2017-01-05 15:20:00,115.13,115.26,115.13,115.26,38580.0,100.751,100.8647,100.751,100.8647,38580.0
2017-01-05 15:25:00,115.26,115.27,115.14,115.23,28293.0,100.8647,100.8735,100.7597,100.8385,28293.0
2017-01-05 15:30:00,115.22,115.26,115.19,115.21,45867.0,100.8297,100.8647,100.8035,100.821,45867.0
2017-01-05 15:35:00,115.21,115.23,115.11,115.14,34116.0,100.821,100.8385,100.7335,100.7597,34116.0
2017-01-05 15:40:00,115.14,115.15,115.05,115.06,56763.0,100.7597,100.7685,100.6809,100.6897,56763.0
2017-01-05 15:45:00,115.08,115.18,115.05,115.18,76143.0,100.7072,100.7947,100.6809,100.7947,76143.0
2017-01-05 15:50:00,115.18,115.2,115.01,115.02,92592.0,100.7947,100.8122,100.6459,100.6547,92592.0
2017-01-05 15:55:00,115.02,115.05,114.98,114.99,180805.0,100.6547,100.6809,100.6197,100.6284,180805.0
2017-01-06 09:30:00,114.99,115.19,114.79,114.83,72158.0,100.6284,100.8035,100.4534,100.4884,72158.0
2017-01-06 09:35:00,114.85,114.86,114.38,114.56,92296.0,100.5059,100.5147,100.0946,100.2521,92296.0
2017-01-06 09:40:00,114.56,114.8,114.52,114.67,46217.0,100.2521,100.4622,100.2171,100.3484,46217.0
2017-01-06 09:45:00,114.66,114.92,114.54,114.56,55547.0,100.3397,100.5672,100.2346,100.2521,55547.0
2017-01-06 09:50:00,114.55,114.72,114.35,114.35,35645.0,100.2434,100.3922,100.0684,100.0684,35645.0
2017-01-06 09:55:00,114.34,114.62,114.34,114.48,65540.0,100.0596,100.3047,100.0596,100.1821,65540.0
2017-01-06 10:00:00,114.48,114.98,114.48,114.95,54053.0,100.1821,100.6197,100.1821,100.5934,54053.0
2017-01-06 10:05:00,114.98,115.01,114.78,114.98,60549.0,100.6197,100.6459,100.4447,100.6197,60549.0
2017-01-06 10:10:00,114.97,115.01,114.75,114.76,33789.0,100.6109,100.6459,100.4184,100.4272,33789.0
2017-01-06 10:15:00,114.76,114.96,114.64,114.81,155874.0,100.4272,100.6022,100.3222,100.4709,155874.0
2017-01-06 10:20:00,114.8,115.03,114.58,115.03,171020.0,100.4622,100.6634,100.2696,100.6634,171020.0
2017-01-06 10:25:00,114.99,115.0,114.82,114.91,36448.0,100.6284,100.6372,100.4797,100.5584,36448.0
2017-01-06 10:30:00,114.9,115.01,114.76,114.98,144600.0,100.5497,100.6459,100.4272,100.6197,144600.0
2017-01-06 10:35:00,114.97,115.15,114.81,115.07,54330.0,100.6109,100.7685,100.4709,100.6984,54330.0
2017-01-06 10:40:00,115.05,115.17,115.0,115.03,73327.0,100.6809,100.786,100.6372,100.6634,73327.0
2017-01-06 10:45:00,115.01,115.19,114.91,115.17,31217.0,100.6459,100.8035,100.5584,100.786,31217.0
2017-01-06 10:50:00,115.17,115.25,115.03,115.15,118356.0,100.786,100.856,100.6634,100.7685,118356.0
2017-01-06 10:55:00,115.15,115.46,115.13,115.43,91896.0,100.7685,101.0397,100.751,101.0135,91896.0
2017-01-06 11:00:00,115.45,115.73,115.45,115.62,59947.0,101.031,101.276,101.031,101.1798,59947.0
2017-01-06 11:05:00,115.62,115.74,115.46,115.74,58225.0,101.1798,101.2848,101.0397,101.2848,58225.0
2017-01-06 11:10:00,115.72,115.78,115.61,115.68,60607.0,101.2673,101.3198,101.171,101.2323,60607.0
2017-01-06 11:15:00,115.74,115.93,115.73,115.85,28132.0,101.2848,101.451,101.276,101.381,28132.0
2017-01-06 11:20:00,115.84,115.94,115.82,115.89,21332.0,101.3723,101.4598,101.3548,101.416,21332.0
2017-01-06 11:25:00,115.9,116.01,115.8,116.01,47940.0,101.4248,101.521,101.3373,101.521,47940.0
2017-01-06 11:30:00,116.03,116.09,115.92,116.07,60877.0,101.5386,101.5911,101.4423,101.5736,60877.0
2017-01-06 11:35:00,116.07,116.23,116.02,116.23,61163.0,101.5736,101.7136,101.5298,101.7136,61163.0
2017-01-06 11:40:00,116.25,116.5,116.25,116.5,59947.0,101.7311,101.9499,101.7311,101.9499,59947.0
2017-01-06 11:45:00,116.5,116.74,116.47,116.69,46823.0,101.9499,102.1599,101.9236,102.1161,46823.0
2017-01-06 11:50:00,116.69,116.7,116.49,116.55,54295.0,102.1161,102.1249,101.9411,101.9936,54295.0
2017-01-06 11:55:00,116.56,116.63,116.49,116.57,48877.0,102.0024,102.0636,101.9411,102.0111,48877.0
2017-01-06 12:00:00,116.57,116.59,116.43,116.46,40457.0,102.0111,102.0286,101.8886,101.9148,40457.0
2017-01-06 12:05:00,116.46,116.46,116.2,116.26,25397.0,101.9148,101.9148,101.6873,101.7398,25397.0
2017-01-06 12:10:00,116.25,116.47,116.18,116.36,28756.0,101.7311,101.9236,101.6698,101.8273,28756.0
2017-01-06 12:15:00,116.38,116.47,116.3,116.41,29188.0,101.8448,101.9236,101.7748,101.8711,29188.0
2017-01-06 12:20:00,116.41,116.41,116.26,116.29,33751.0,101.8711,101.8711,101.7398,101.7661,33751.0
2017-01-06 12:25:00,116.27,116.41,116.26,116.36,14343.0,101.7486,101.8711,101.7398,101.8273,14343.0
2017-01-06 12:30:00,116.36,116.45,116.35,116.4,18387.0,101.8273,101.9061,101.8186,101.8623,18387.0
2017-01-06 12:35:00,116.43,116.49,116.26,116.29,33435.0,101.8886,101.9411,101.7398,101.7661,33435.0
2017-01-06 12:40:00,116.31,116.46,116.3,116.38,38481.0,101.7836,101.9148,101.7748,101.8448,38481.0
2017-01-06 12:45:00,116.35,116.41,116.31,116.31,17470.0,101.8186,101.8711,101.7836,101.7836,17470.0
2017-01-06 12:50:00,116.3,116.33,116.23,116.29,26003.0,101.7748,101.8011,101.7136,101.7661,26003.0
2017-01-06 12:55:00,116.31,116.32,116.2,116.3,25216.0,101.7836,101.7923,101.6873,101.7748,25216.0
2017-01-06 13:00:00,116.29,116.46,116.25,116.46,41516.0,101.7661,101.9148,101.7311,101.9148,41516.0
2017-01-06 13:05:00,116.47,116.49,116.39,116.39,20610.0,101.9236,101.9411,101.8536,101.8536,20610.0
2017-01-06 13:10:00,116.4,116.45,116.33,116.34,15522.0,101.8623,101.9061,101.8011,101.8098,15522.0
2017-01-06 13:15:00,116.32,116.39,116.31,116.31,18433.0,101.7923,101.8536,101.7836,101.7836,18433.0
2017-01-06 13:20:00,116.31,116.36,116.21,116.25,29932.0,101.7836,101.8273,101.6961,101.7311,29932.0
2017-01-06 13:25:00,116.26,116.27,116.1,116.17,27542.0,101.7398,101.7486,101.5998,101.6611,27542.0
2017-01-06 13:30:00,116.16,116.27,116.14,116.27,31901.0,101.6523,101.7486,101.6348,101.7486,31901.0
2017-01-06 13:35:00,116.27,116.34,116.21,116.29,26666.0,101.7486,101.8098,101.6961,101.7661,26666.0
2017-01-06 13:40:00,116.3,116.36,116.28,116.34,16023.0,101.7748,101.8273,101.7573,101.8098,16023.0
2017-01-06 13:45:00,116.34,116.39,116.28,116.37,13163.0,101.8098,101.8536,101.7573,101.8361,13163.0
2017-01-06 13:50:00,116.38,116.38,116.27,116.35,30904.0,101.8448,101.8448,101.7486,101.8186,30904.0
2017-01-06 13:55:00,116.36,116.39,116.29,116.29,13648.0,101.8273,101.8536,101.7661,101.7661,13648.0
2017-01-06 14:00:00,116.31,116.4,116.26,116.36,27740.0,101.7836,101.8623,101.7398,101.8273,27740.0
2017-01-06 14:05:00,116.36,116.45,116.3,116.44,24511.0,101.8273,101.9061,101.7748,101.8973,24511.0
2017-01-06 14:10:00,116.45,116.56,116.41,116.52,51366.0,101.9061,102.0024,101.8711,101.9674,51366.0
2017-01-06 14:15:00,116.52,116.55,116.45,116.48,14977.0,101.9674,101.9936,101.9061,101.9323,14977.0
2017-01-06 14:20:00,116.47,116.5,116.4,116.4,14985.0,101.9236,101.9499,101.8623,101.8623,14985.0
2017-01-06 14:25:00,116.39,116.4,116.26,116.34,13290.0,101.8536,101.8623,101.7398,101.8098,13290.0
2017-01-06 14:30:00,116.34,116.45,116.3,116.38,24392.0,101.8098,101.9061,101.7748,101.8448,24392.0
2017-01-06 14:35:00,116.37,116.37,116.28,116.3,14280.0,101.8361,101.8361,101.7573,101.7748,14280.0
2017-01-06 14:40:00,116.29,116.3,116.22,116.3,14221.0,101.7661,101.7748,101.7048,101.7748,14221.0
2017-01-06 14:45:00,116.29,116.39,116.28,116.34,18132.0,101.7661,101.8536,101.7573,101.8098,18132.0
2017-01-06 14:50:00,116.34,116.37,116.28,116.33,23410.0,101.8098,101.8361,101.7573,101.8011,23410.0
2017-01-06 14:55:00,116.32,116.39,116.23,116.24,25499.0,101.7923,101.8536,101.7136,101.7223,25499.0
2017-01-06 15:00:00,116.25,116.34,116.25,116.31,14944.0,101.7311,101.8098,101.7311,101.7836,14944.0
2017-01-06 15:05:00,116.31,116.4,116.3,116.36,33345.0,101.7836,101.8623,101.7748,101.8273,33345.0
2017-01-06 15:10:00,116.36,116.42,116.31,116.32,28880.0,101.8273,101.8798,101.7836,101.7923,28880.0
2017-01-06 15:15:00,116.33,116.35,116.3,116.33,19189.0,101.8011,101.8186,101.7748,101.8011,19189.0
2017-01-06 15:20:00,116.33,116.35,116.25,116.32,32755.0,101.8011,101.8186,101.7311,101.7923,32755.0
2017-01-06 15:25:00,116.33,116.34,116.26,116.28,22208.0,101.8011,101.8098,101.7398,101.7573,22208.0
2017-01-06 15:30:00,116.27,116.33,116.23,116.24,44899.0,101.7486,101.8011,101.7136,101.7223,44899.0
2017-01-06 15:35:00,116.25,116.34,116.25,116.34,31393.0,101.7311,101.8098,101.7311,101.8098,31393.0
2017-01-06 15:40:00,116.35,116.44,116.35,116.41,36860.0,101.8186,101.8973,101.8186,101.8711,36860.0
2017-01-06 15:45:00,116.42,116.44,116.37,116.37,54715.0,101.8798,101.8973,101.8361,101.8361,54715.0
2017-01-06 15:50:00,116.37,116.45,116.36,116.44,54418.0,101.8361,101.9061,101.8273,101.8973,54418.0
2017-01-06 15:55:00,116.45,116.45,116.15,116.25,176628.0,101.9061,101.9061,101.6436,101.7311,176628.0
2017-01-09 09:30:00,116.11,116.35,115.94,115.96,84474.0,101.6086,101.8186,101.4598,101.4773,84474.0
2017-01-09 09:35:00,115.87,116.13,115.84,116.04,40218.0,101.3985,101.6261,101.3723,101.5473,40218.0
2017-01-09 09:40:00,116.06,116.11,115.86,115.9,17470.0,101.5648,101.6086,101.3898,101.4248,17470.0
2017-01-09 09:45:00,115.91,116.06,115.85,115.94,27798.0,101.4335,101.5648,101.381,101.4598,27798.0
2017-01-09 09:50:00,115.94,116.17,115.94,116.02,18730.0,101.4598,101.6611,101.4598,101.5298,18730.0
2017-01-09 09:55:00,115.99,116.08,115.95,116.02,33597.0,101.5035,101.5823,101.4685,101.5298,33597.0
2017-01-09 10:00:00,115.99,116.16,115.97,116.06,27580.0,101.5035,101.6523,101.486,101.5648,27580.0
2017-01-09 10:05:00,116.07,116.09,115.94,115.96,43199.0,101.5736,101.5911,101.4598,101.4773,43199.0
2017-01-09 10:10:00,115.96,115.97,115.88,115.93,9863.0,101.4773,101.486,101.4073,101.451,9863.0
2017-01-09 10:15:00,115.95,116.01,115.9,115.92,13521.0,101.4685,101.521,101.4248,101.4423,13521.0
2017-01-09 10:20:00,115.92,116.14,115.91,116.01,15321.0,101.4423,101.6348,101.4335,101.521,15321.0
2017-01-09 10:25:00,116.0,116.07,115.92,115.93,9918.0,101.5123,101.5736,101.4423,101.451,9918.0
2017-01-09 10:30:00,115.93,115.95,115.86,115.9,12463.0,101.451,101.4685,101.3898,101.4248,12463.0
2017-01-09 10:35:00,115.86,115.89,115.78,115.83,10203.0,101.3898,101.416,101.3198,101.3635,10203.0
2017-01-09 10:40:00,115.83,115.89,115.82,115.82,14057.0,101.3635,101.416,101.3548,101.3548,14057.0
2017-01-09 10:45:00,115.81,115.86,115.78,115.84,15861.0,101.346,101.3898,101.3198,101.3723,15861.0
2017-01-09 10:50:00,115.87,115.93,115.83,115.89,10479.0,101.3985,101.451,101.3635,101.416,10479.0
2017-01-09 10:55:00,115.9,115.9,115.81,115.83,19508.0,101.4248,101.4248,101.346,101.3635,19508.0
2017-01-09 11:00:00,115.82,115.88,115.72,115.84,19176.0,101.3548,101.4073,101.2673,101.3723,19176.0
2017-01-09 11:05:00,115.84,115.93,115.81,115.93,20109.0,101.3723,101.451,101.346,101.451,20109.0
2017-01-09 11:10:00,115.91,115.93,115.71,115.73,13087.0,101.4335,101.451,101.2585,101.276,13087.0
2017-01-09 11:15:00,115.73,115.75,115.61,115.62,24237.0,101.276,101.2935,101.171,101.1798,24237.0
2017-01-09 11:20:00,115.65,115.67,115.51,115.51,24314.0,101.206,101.2235,101.0835,101.0835,24314.0
2017-01-09 11:25:00,115.52,115.55,115.37,115.43,25688.0,101.0922,101.1185,100.961,101.0135,25688.0
2017-01-09 11:30:00,115.4,115.48,115.27,115.37,33799.0,100.9872,101.0572,100.8735,100.961,33799.0
2017-01-09 11:35:00,115.39,115.41,115.28,115.28,8396.0,100.9785,100.996,100.8822,100.8822,8396.0
2017-01-09 11:40:00,115.32,115.4,115.29,115.39,20785.0,100.9172,100.9872,100.891,100.9785,20785.0
2017-01-09 11:45:00,115.37,115.67,115.37,115.67,29024.0,100.961,101.2235,100.961,101.2235,29024.0
2017-01-09 11:50:00,115.71,115.72,115.62,115.7,11067.0,101.2585,101.2673,101.1798,101.2498,11067.0
2017-01-09 11:55:00,115.71,115.73,115.58,115.65,20684.0,101.2585,101.276,101.1448,101.206,20684.0
2017-01-09 12:00:00,115.64,115.65,115.51,115.57,18444.0,101.1973,101.206,101.0835,101.136,18444.0
2017-01-09 12:05:00,115.58,115.68,115.53,115.57,19267.0,101.1448,101.2323,101.101,101.136,19267.0
2017-01-09 12:10:00,115.59,115.65,115.55,115.55,17837.0,101.1535,101.206,101.1185,101.1185,17837.0
2017-01-09 12:15:00,115.53,115.57,115.43,115.43,14598.0,101.101,101.136,101.0135,101.0135,14598.0
2017-01-09 12:20:00,115.45,115.51,115.34,115.38,49429.0,101.031,101.0835,100.9347,100.9697,49429.0
2017-01-09 12:25:00,115.38,115.45,115.36,115.36,14955.0,100.9697,101.031,100.9522,100.9522,14955.0
2017-01-09 12:30:00,115.36,115.41,115.27,115.27,12121.0,100.9522,100.996,100.8735,100.8735,12121.0
2017-01-09 12:35:00,115.27,115.37,115.27,115.34,11759.0,100.8735,100.961,100.8735,100.9347,11759.0
2017-01-09 12:40:00,115.33,115.4,115.32,115.35,13420.0,100.926,100.9872,100.9172,100.9435,13420.0
2017-01-09 12:45:00,115.36,115.44,115.34,115.43,10365.0,100.9522,101.0222,100.9347,101.0135,10365.0
2017-01-09 12:50:00,115.45,115.53,115.41,115.53,10490.0,101.031,101.101,100.996,101.101,10490.0
2017-01-09 12:55:00,115.54,115.57,115.4,115.4,13117.0,101.1097,101.136,100.9872,100.9872,13117.0
2017-01-09 13:00:00,115.42,115.46,115.39,115.42,32411.0,101.0047,101.0397,100.9785,101.0047,32411.0
2017-01-09 13:05:00,115.4,115.44,115.38,115.39,10737.0,100.9872,101.0222,100.9697,100.9785,10737.0
2017-01-09 13:10:00,115.41,115.42,115.34,115.38,18260.0,100.996,101.0047,100.9347,100.9697,18260.0
2017-01-09 13:15:00,115.38,115.39,115.36,115.37,9340.0,100.9697,100.9785,100.9522,100.961,9340.0
2017-01-09 13:20:00,115.38,115.4,115.21,115.22,27499.0,100.9697,100.9872,100.821,100.8297,27499.0
2017-01-09 13:25:00,115.22,115.22,115.07,115.1,14643.0,100.8297,100.8297,100.6984,100.7247,14643.0
2017-01-09 13:30:00,115.11,115.16,115.05,115.09,36991.0,100.7335,100.7772,100.6809,100.716,36991.0
2017-01-09 13:35:00,115.09,115.11,115.02,115.11,34978.0,100.716,100.7335,100.6547,100.7335,34978.0
2017-01-09 13:40:00,115.11,115.12,115.02,115.09,17024.0,100.7335,100.7422,100.6547,100.716,17024.0
2017-01-09 13:45:00,115.08,115.12,115.01,115.04,19360.0,100.7072,100.7422,100.6459,100.6722,19360.0
2017-01-09 13:50:00,115.05,115.06,115.01,115.03,10442.0,100.6809,100.6897,100.6459,100.6634,10442.0
2017-01-09 13:55:00,115.03,115.04,115.0,115.04,26013.0,100.6634,100.6722,100.6372,100.6722,26013.0
2017-01-09 14:00:00,115.04,115.06,115.0,115.03,16811.0,100.6722,100.6897,100.6372,100.6634,16811.0
2017-01-09 14:05:00,115.04,115.06,114.93,114.96,19130.0,100.6722,100.6897,100.5759,100.6022,19130.0
2017-01-09 14:10:00,114.96,115.05,114.92,115.04,17272.0,100.6022,100.6809,100.5672,100.6722,17272.0
2017-01-09 14:15:00,115.03,115.11,115.01,115.09,17464.0,100.6634,100.7335,100.6459,100.716,17464.0
2017-01-09 14:20:00,115.09,115.09,115.0,115.01,26590.0,100.716,100.716,100.6372,100.6459,26590.0
2017-01-09 14:25:00,115.01,115.06,114.98,115.06,17595.0,100.6459,100.6897,100.6197,100.6897,17595.0
2017-01-09 14:30:00,115.07,115.07,114.96,114.98,26789.0,100.6984,100.6984,100.6022,100.6197,26789.0
2017-01-09 14:35:00,114.99,115.03,114.95,114.97,20841.0,100.6284,100.6634,100.5934,100.6109,20841.0
2017-01-09 14:40:00,114.96,115.01,114.93,114.96,20455.0,100.6022,100.6459,100.5759,100.6022,20455.0
2017-01-09 14:45:00,114.96,115.04,114.94,115.04,19903.0,100.6022,100.6722,100.5847,100.6722,19903.0
2017-01-09 14:50:00,115.05,115.09,115.0,115.02,17105.0,100.6809,100.716,100.6372,100.6547,17105.0
2017-01-09 14:55:00,115.03,115.09,115.02,115.07,27130.0,100.6634,100.716,100.6547,100.6984,27130.0
2017-01-09 15:00:00,115.07,115.11,115.03,115.04,23995.0,100.6984,100.7335,100.6634,100.6722,23995.0
2017-01-09 15:05:00,115.04,115.05,114.97,115.01,33899.0,100.6722,100.6809,100.6109,100.6459,33899.0
2017-01-09 15:10:00,115.0,115.03,114.99,115.01,39544.0,100.6372,100.6634,100.6284,100.6459,39544.0
2017-01-09 15:15:00,115.01,115.01,114.93,114.97,30264.0,100.6459,100.6459,100.5759,100.6109,30264.0
2017-01-09 15:20:00,114.97,115.04,114.94,115.0,34573.0,100.6109,100.6722,100.5847,100.6372,34573.0
2017-01-09 15:25:00,115.01,115.12,114.99,115.11,37139.0,100.6459,100.7422,100.6284,100.7335,37139.0
2017-01-09 15:30:00,115.11,115.11,115.0,115.04,47528.0,100.7335,100.7335,100.6372,100.6722,47528.0
2017-01-09 15:35:00,115.06,115.16,115.05,115.15,44990.0,100.6897,100.7772,100.6809,100.7685,44990.0
2017-01-09 15:40:00,115.15,115.18,115.09,115.12,51087.0,100.7685,100.7947,100.716,100.7422,51087.0
2017-01-09 15:45:00,115.12,115.16,115.01,115.02,55828.0,100.7422,100.7772,100.6459,100.6547,55828.0
2017-01-09 15:50:00,115.02,115.09,114.97,114.99,57272.0,100.6547,100.716,100.6109,100.6284,57272.0
2017-01-09 15:55:00,115.0,115.07,114.98,115.0,80411.0,100.6372,100.6984,100.6197,100.6372,80411.0
2017-01-10 09:30:00,114.94,115.12,114.78,114.78,88815.0,100.5847,100.7422,100.4447,100.4447,88815.0
2017-01-10 09:35:00,114.78,114.9,114.64,114.8,29895.0,100.4447,100.5497,100.3222,100.4622,29895.0
2017-01-10 09:40:00,114.79,114.95,114.78,114.82,16742.0,100.4534,100.5934,100.4447,100.4797,16742.0
2017-01-10 09:45:00,114.78,115.35,114.73,115.08,28359.0,100.4447,100.9435,100.4009,100.7072,28359.0
2017-01-10 09:50:00,115.14,115.17,114.86,114.97,59890.0,100.7597,100.786,100.5147,100.6109,59890.0
2017-01-10 09:55:00,114.97,115.24,114.97,115.19,52813.0,100.6109,100.8472,100.6109,100.8035,52813.0
2017-01-10 10:00:00,115.18,115.18,114.95,115.09,39645.0,100.7947,100.7947,100.5934,100.716,39645.0
2017-01-10 10:05:00,115.09,115.15,115.0,115.08,18447.0,100.716,100.7685,100.6372,100.7072,18447.0
2017-01-10 10:10:00,115.1,115.2,114.98,115.18,38931.0,100.7247,100.8122,100.6197,100.7947,38931.0
2017-01-10 10:15:00,115.2,115.2,115.0,115.03,20853.0,100.8122,100.8122,100.6372,100.6634,20853.0
2017-01-10 10:20:00,115.03,115.08,114.94,114.99,77457.0,100.6634,100.7072,100.5847,100.6284,77457.0
2017-01-10 10:25:00,115.01,115.13,114.99,115.02,17794.0,100.6459,100.751,100.6284,100.6547,17794.0
2017-01-10 10:30:00,115.0,115.08,114.92,114.97,30441.0,100.6372,100.7072,100.5672,100.6109,30441.0
2017-01-10 10:35:00,114.98,114.99,114.83,114.88,23708.0,100.6197,100.6284,100.4884,100.5322,23708.0
2017-01-10 10:40:00,114.88,115.04,114.88,114.97,16893.0,100.5322,100.6722,100.5322,100.6109,16893.0
2017-01-10 10:45:00,114.98,115.06,114.93,114.99,17791.0,100.6197,100.6897,100.5759,100.6284,17791.0
2017-01-10 10:50:00,115.0,115.22,114.99,115.11,66317.0,100.6372,100.8297,100.6284,100.7335,66317.0
2017-01-10 10:55:00,115.11,115.26,115.02,115.2,40341.0,100.7335,100.8647,100.6547,100.8122,40341.0
2017-01-10 11:00:00,115.19,115.49,115.12,115.49,79376.0,100.8035,101.066,100.7422,101.066,79376.0
2017-01-10 11:05:00,115.5,115.62,115.49,115.6,57203.0,101.0747,101.1798,101.066,101.1623,57203.0
2017-01-10 11:10:00,115.62,115.68,115.53,115.55,20315.0,101.1798,101.2323,101.101,101.1185,20315.0
2017-01-10 11:15:00,115.56,115.67,115.52,115.62,11746.0,101.1273,101.2235,101.0922,101.1798,11746.0
2017-01-10 11:20:00,115.62,115.7,115.53,115.7,27306.0,101.1798,101.2498,101.101,101.2498,27306.0
2017-01-10 11:25:00,115.69,115.7,115.46,115.48,29910.0,101.241,101.2498,101.0397,101.0572,29910.0
2017-01-10 11:30:00,115.48,115.51,115.38,115.51,11883.0,101.0572,101.0835,100.9697,101.0835,11883.0
2017-01-10 11:35:00,115.49,115.61,115.47,115.52,14069.0,101.066,101.171,101.0485,101.0922,14069.0
2017-01-10 11:40:00,115.51,115.56,115.46,115.56,8322.0,101.0835,101.1273,101.0397,101.1273,8322.0
2017-01-10 11:45:00,115.57,115.67,115.54,115.58,12238.0,101.136,101.2235,101.1097,101.1448,12238.0
2017-01-10 11:50:00,115.52,115.59,115.47,115.57,13038.0,101.0922,101.1535,101.0485,101.136,13038.0
2017-01-10 11:55:00,115.58,115.58,115.47,115.5,12338.0,101.1448,101.1448,101.0485,101.0747,12338.0
2017-01-10 12:00:00,115.5,115.55,115.49,115.52,10437.0,101.0747,101.1185,101.066,101.0922,10437.0
2017-01-10 12:05:00,115.52,115.61,115.49,115.59,80031.0,101.0922,101.171,101.066,101.1535,80031.0
2017-01-10 12:10:00,115.59,115.62,115.56,115.58,43059.0,101.1535,101.1798,101.1273,101.1448,43059.0
2017-01-10 12:15:00,115.58,115.72,115.56,115.71,65249.0,101.1448,101.2673,101.1273,101.2585,65249.0
2017-01-10 12:20:00,115.72,115.9,115.7,115.82,27804.0,101.2673,101.4248,101.2498,101.3548,27804.0
2017-01-10 12:25:00,115.82,115.94,115.82,115.92,20607.0,101.3548,101.4598,101.3548,101.4423,20607.0
2017-01-10 12:30:00,115.93,115.99,115.92,115.99,9404.0,101.451,101.5035,101.4423,101.5035,9404.0
2017-01-10 12:35:00,115.97,115.98,115.9,115.93,12602.0,101.486,101.4948,101.4248,101.451,12602.0
2017-01-10 12:40:00,115.93,115.96,115.86,115.88,5559.0,101.451,101.4773,101.3898,101.4073,5559.0
2017-01-10 12:45:00,115.88,115.88,115.72,115.72,6688.0,101.4073,101.4073,101.2673,101.2673,6688.0
2017-01-10 12:50:00,115.7,115.85,115.69,115.73,25017.0,101.2498,101.381,101.241,101.276,25017.0
2017-01-10 12:55:00,115.72,115.73,115.66,115.7,15962.0,101.2673,101.276,101.2148,101.2498,15962.0
2017-01-10 13:00:00,115.69,115.76,115.66,115.68,11280.0,101.241,101.3023,101.2148,101.2323,11280.0
2017-01-10 13:05:00,115.69,115.76,115.64,115.67,20132.0,101.241,101.3023,101.1973,101.2235,20132.0
2017-01-10 13:10:00,115.66,115.7,115.58,115.65,13170.0,101.2148,101.2498,101.1448,101.206,13170.0
2017-01-10 13:15:00,115.64,115.7,115.61,115.66,10438.0,101.1973,101.2498,101.171,101.2148,10438.0
2017-01-10 13:20:00,115.64,115.66,115.58,115.61,9488.0,101.1973,101.2148,101.1448,101.171,9488.0
2017-01-10 13:25:00,115.61,115.62,115.48,115.53,11559.0,101.171,101.1798,101.0572,101.101,11559.0
2017-01-10 13:30:00,115.54,115.61,115.54,115.58,13286.0,101.1097,101.171,101.1097,101.1448,13286.0
2017-01-10 13:35:00,115.58,115.66,115.49,115.64,29415.0,101.1448,101.2148,101.066,101.1973,29415.0
2017-01-10 13:40:00,115.62,115.62,115.46,115.5,28124.0,101.1798,101.1798,101.0397,101.0747,28124.0
2017-01-10 13:45:00,115.51,115.58,115.44,115.44,17075.0,101.0835,101.1448,101.0222,101.0222,17075.0
2017-01-10 13:50:00,115.44,115.51,115.35,115.48,16787.0,101.0222,101.0835,100.9435,101.0572,16787.0
2017-01-10 13:55:00,115.45,115.5,115.34,115.35,9434.0,101.031,101.0747,100.9347,100.9435,9434.0
2017-01-10 14:00:00,115.36,115.36,115.24,115.32,7776.0,100.9522,100.9522,100.8472,100.9172,7776.0
2017-01-10 14:05:00,115.32,115.37,115.25,115.35,13714.0,100.9172,100.961,100.856,100.9435,13714.0
2017-01-10 14:10:00,115.35,115.38,115.29,115.32,9907.0,100.9435,100.9697,100.891,100.9172,9907.0
2017-01-10 14:15:00,115.32,115.32,115.24,115.26,10021.0,100.9172,100.9172,100.8472,100.8647,10021.0
2017-01-10 14:20:00,115.3,115.4,115.3,115.34,7562.0,100.8997,100.9872,100.8997,100.9347,7562.0
2017-01-10 14:25:00,115.33,115.36,115.25,115.26,10474.0,100.926,100.9522,100.856,100.8647,10474.0
2017-01-10 14:30:00,115.24,115.29,115.23,115.27,9716.0,100.8472,100.891,100.8385,100.8735,9716.0
2017-01-10 14:35:00,115.27,115.37,115.26,115.27,12014.0,100.8735,100.961,100.8647,100.8735,12014.0
2017-01-10 14:40:00,115.26,115.32,115.22,115.28,11937.0,100.8647,100.9172,100.8297,100.8822,11937.0
2017-01-10 14:45:00,115.29,115.3,115.2,115.24,15030.0,100.891,100.8997,100.8122,100.8472,15030.0
2017-01-10 14:50:00,115.25,115.28,115.17,115.28,12649.0,100.856,100.8822,100.786,100.8822,12649.0
2017-01-10 14:55:00,115.27,115.32,115.22,115.25,14573.0,100.8735,100.9172,100.8297,100.856,14573.0
2017-01-10 15:00:00,115.27,115.3,115.26,115.27,12228.0,100.8735,100.8997,100.8647,100.8735,12228.0
2017-01-10 15:05:00,115.28,115.31,115.25,115.29,11491.0,100.8822,100.9085,100.856,100.891,11491.0
2017-01-10 15:10:00,115.3,115.35,115.26,115.26,13449.0,100.8997,100.9435,100.8647,100.8647,13449.0
2017-01-10 15:15:00,115.26,115.37,115.24,115.36,16670.0,100.8647,100.961,100.8472,100.9522,16670.0
2017-01-10 15:20:00,115.35,115.37,115.23,115.25,15808.0,100.9435,100.961,100.8385,100.856,15808.0
2017-01-10 15:25:00,115.26,115.33,115.26,115.29,10722.0,100.8647,100.926,100.8647,100.891,10722.0
2017-01-10 15:30:00,115.29,115.36,115.26,115.33,17705.0,100.891,100.9522,100.8647,100.926,17705.0
2017-01-10 15:35:00,115.33,115.38,115.33,115.34,29600.0,100.926,100.9697,100.926,100.9347,29600.0
2017-01-10 15:40:00,115.34,115.35,115.19,115.19,29105.0,100.9347,100.9435,100.8035,100.8035,29105.0
2017-01-10 15:45:00,115.19,115.19,115.02,115.02,37686.0,100.8035,100.8035,100.6547,100.6547,37686.0
2017-01-10 15:50:00,115.03,115.12,115.03,115.09,33185.0,100.6634,100.7422,100.6634,100.716,33185.0
2017-01-10 15:55:00,115.09,115.13,115.01,115.07,77381.0,100.716,100.751,100.6459,100.6984,77381.0
2017-01-11 09:30:00,115.4,115.55,115.21,115.5,62403.0,100.9872,101.1185,100.821,101.0747,62403.0
2017-01-11 09:35:00,115.51,115.59,115.36,115.43,118901.0,101.0835,101.1535,100.9522,101.0135,118901.0
2017-01-11 09:40:00,115.42,115.66,115.37,115.46,45349.0,101.0047,101.2148,100.961,101.0397,45349.0
2017-01-11 09:45:00,115.45,115.51,115.32,115.38,17480.0,101.031,101.0835,100.9172,100.9697,17480.0
2017-01-11 09:50:00,115.41,115.51,115.14,115.35,18992.0,100.996,101.0835,100.7597,100.9435,18992.0
2017-01-11 09:55:00,115.36,115.41,115.12,115.24,32293.0,100.9522,100.996,100.7422,100.8472,32293.0
2017-01-11 10:00:00,115.23,115.33,115.13,115.25,27943.0,100.8385,100.926,100.751,100.856,27943.0
2017-01-11 10:05:00,115.28,115.4,115.25,115.32,18532.0,100.8822,100.9872,100.856,100.9172,18532.0
2017-01-11 10:10:00,115.3,115.42,115.28,115.42,11840.0,100.8997,101.0047,100.8822,101.0047,11840.0
2017-01-11 10:15:00,115.4,115.49,115.25,115.48,17140.0,100.9872,101.066,100.856,101.0572,17140.0
2017-01-11 10:20:00,115.49,115.54,115.27,115.28,32388.0,101.066,101.1097,100.8735,100.8822,32388.0
2017-01-11 10:25:00,115.28,115.51,115.28,115.43,18056.0,100.8822,101.0835,100.8822,101.0135,18056.0
2017-01-11 10:30:00,115.42,115.65,115.42,115.5,12709.0,101.0047,101.206,101.0047,101.0747,12709.0
2017-01-11 10:35:00,115.52,115.75,115.52,115.53,29998.0,101.0922,101.2935,101.0922,101.101,29998.0
2017-01-11 10:40:00,115.53,115.65,115.39,115.5,67397.0,101.101,101.206,100.9785,101.0747,67397.0
2017-01-11 10:45:00,115.52,115.54,115.45,115.51,12078.0,101.0922,101.1097,101.031,101.0835,12078.0
2017-01-11 10:50:00,115.49,115.53,115.41,115.5,20708.0,101.066,101.101,100.996,101.0747,20708.0
2017-01-11 10:55:00,115.5,115.57,115.4,115.5,51132.0,101.0747,101.136,100.9872,101.0747,51132.0
2017-01-11 11:00:00,115.51,115.56,115.22,115.23,30081.0,101.0835,101.1273,100.8297,100.8385,30081.0
2017-01-11 11:05:00,115.23,115.26,115.15,115.23,49552.0,100.8385,100.8647,100.7685,100.8385,49552.0
2017-01-11 11:10:00,115.25,115.32,115.16,115.2,17525.0,100.856,100.9172,100.7772,100.8122,17525.0
2017-01-11 11:15:00,115.2,115.31,115.17,115.19,13102.0,100.8122,100.9085,100.786,100.8035,13102.0
2017-01-11 11:20:00,115.22,115.45,115.22,115.36,18593.0,100.8297,101.031,100.8297,100.9522,18593.0
2017-01-11 11:25:00,115.37,115.43,115.16,115.16,11528.0,100.961,101.0135,100.7772,100.7772,11528.0
2017-01-11 11:30:00,115.19,115.2,115.02,115.2,14802.0,100.8035,100.8122,100.6547,100.8122,14802.0
2017-01-11 11:35:00,115.19,115.28,115.03,115.14,14796.0,100.8035,100.8822,100.6634,100.7597,14796.0
2017-01-11 11:40:00,115.13,115.13,115.03,115.11,10738.0,100.751,100.751,100.6634,100.7335,10738.0
2017-01-11 11:45:00,115.11,115.11,114.94,114.94,29550.0,100.7335,100.7335,100.5847,100.5847,29550.0
2017-01-11 11:50:00,114.97,115.13,114.95,115.1,17371.0,100.6109,100.751,100.5934,100.7247,17371.0
2017-01-11 11:55:00,115.13,115.24,115.06,115.23,18455.0,100.751,100.8472,100.6897,100.8385,18455.0
2017-01-11 12:00:00,115.2,115.27,115.14,115.18,29217.0,100.8122,100.8735,100.7597,100.7947,29217.0
2017-01-11 12:05:00,115.18,115.26,115.11,115.16,17604.0,100.7947,100.8647,100.7335,100.7772,17604.0
2017-01-11 12:10:00,115.21,115.22,115.11,115.11,12736.0,100.821,100.8297,100.7335,100.7335,12736.0
2017-01-11 12:15:00,115.16,115.22,115.02,115.09,10509.0,100.7772,100.8297,100.6547,100.716,10509.0
2017-01-11 12:20:00,115.04,115.12,114.99,115.06,10076.0,100.6722,100.7422,100.6284,100.6897,10076.0
2017-01-11 12:25:00,115.13,115.2,115.06,115.14,11505.0,100.751,100.8122,100.6897,100.7597,11505.0
2017-01-11 12:30:00,115.16,115.18,115.01,115.04,9603.0,100.7772,100.7947,100.6459,100.6722,9603.0
2017-01-11 12:35:00,115.06,115.13,115.04,115.05,10668.0,100.6897,100.751,100.6722,100.6809,10668.0
2017-01-11 12:40:00,115.05,115.1,114.97,115.1,8051.0,100.6809,100.7247,100.6109,100.7247,8051.0
2017-01-11 12:45:00,115.05,115.05,114.91,114.98,17842.0,100.6809,100.6809,100.5584,100.6197,17842.0
2017-01-11 12:50:00,115.01,115.04,114.97,115.04,6969.0,100.6459,100.6722,100.6109,100.6722,6969.0
2017-01-11 12:55:00,115.03,115.1,114.92,115.1,11909.0,100.6634,100.7247,100.5672,100.7247,11909.0
2017-01-11 13:00:00,115.07,115.1,115.0,115.05,12697.0,100.6984,100.7247,100.6372,100.6809,12697.0
2017-01-11 13:05:00,115.06,115.18,115.02,115.1,9703.0,100.6897,100.7947,100.6547,100.7247,9703.0
2017-01-11 13:10:00,115.14,115.15,114.92,115.12,7030.0,100.7597,100.7685,100.5672,100.7422,7030.0
2017-01-11 13:15:00,115.1,115.16,115.01,115.16,20389.0,100.7247,100.7772,100.6459,100.7772,20389.0
2017-01-11 13:20:00,115.16,115.19,115.08,115.13,25328.0,100.7772,100.8035,100.7072,100.751,25328.0
2017-01-11 13:25:00,115.1,115.14,114.99,115.05,12686.0,100.7247,100.7597,100.6284,100.6809,12686.0
2017-01-11 13:30:00,115.05,115.08,114.98,115.07,13388.0,100.6809,100.7072,100.6197,100.6984,13388.0
2017-01-11 13:35:00,115.07,115.15,114.98,115.13,22219.0,100.6984,100.7685,100.6197,100.751,22219.0
2017-01-11 13:40:00,115.12,115.37,115.11,115.35,34077.0,100.7422,100.961,100.7335,100.9435,34077.0
2017-01-11 13:45:00,115.34,115.45,115.34,115.43,35618.0,100.9347,101.031,100.9347,101.0135,35618.0
2017-01-11 13:50:00,115.44,115.59,115.41,115.59,10464.0,101.0222,101.1535,100.996,101.1535,10464.0
2017-01-11 13:55:00,115.56,115.73,115.47,115.72,96765.0,101.1273,101.276,101.0485,101.2673,96765.0
2017-01-11 14:00:00,115.72,115.84,115.62,115.81,61951.0,101.2673,101.3723,101.1798,101.346,61951.0
2017-01-11 14:05:00,115.82,115.95,115.7,115.93,40052.0,101.3548,101.4685,101.2498,101.451,40052.0
2017-01-11 14:10:00,115.93,115.99,115.87,115.92,44917.0,101.451,101.5035,101.3985,101.4423,44917.0
2017-01-11 14:15:00,115.93,116.08,115.82,116.02,55242.0,101.451,101.5823,101.3548,101.5298,55242.0
2017-01-11 14:20:00,116.03,116.18,116.03,116.08,32192.0,101.5386,101.6698,101.5386,101.5823,32192.0
2017-01-11 14:25:00,116.08,116.23,116.05,116.12,31641.0,101.5823,101.7136,101.5561,101.6173,31641.0
2017-01-11 14:30:00,116.13,116.23,116.07,116.17,22520.0,101.6261,101.7136,101.5736,101.6611,22520.0
2017-01-11 14:35:00,116.16,116.2,116.06,116.1,27168.0,101.6523,101.6873,101.5648,101.5998,27168.0
2017-01-11 14:40:00,116.08,116.18,115.96,116.09,26416.0,101.5823,101.6698,101.4773,101.5911,26416.0
2017-01-11 14:45:00,116.09,116.13,116.02,116.04,19959.0,101.5911,101.6261,101.5298,101.5473,19959.0
2017-01-11 14:50:00,116.04,116.05,115.94,116.0,15827.0,101.5473,101.5561,101.4598,101.5123,15827.0
2017-01-11 14:55:00,115.99,115.99,115.93,115.95,13752.0,101.5035,101.5035,101.451,101.4685,13752.0
2017-01-11 15:00:00,115.94,116.0,115.93,115.98,12178.0,101.4598,101.5123,101.451,101.4948,12178.0
2017-01-11 15:05:00,115.99,116.03,115.87,115.9,23134.0,101.5035,101.5386,101.3985,101.4248,23134.0
2017-01-11 15:10:00,115.88,115.99,115.88,115.91,13226.0,101.4073,101.5035,101.4073,101.4335,13226.0
2017-01-11 15:15:00,115.92,116.02,115.91,115.96,14628.0,101.4423,101.5298,101.4335,101.4773,14628.0
2017-01-11 15:20:00,115.96,116.03,115.9,116.01,37824.0,101.4773,101.5386,101.4248,101.521,37824.0
2017-01-11 15:25:00,116.0,116.1,115.99,116.04,31646.0,101.5123,101.5998,101.5035,101.5473,31646.0
2017-01-11 15:30:00,116.04,116.24,116.04,116.22,71405.0,101.5473,101.7223,101.5473,101.7048,71405.0
2017-01-11 15:35:00,116.22,116.26,116.19,116.19,27421.0,101.7048,101.7398,101.6786,101.6786,27421.0
2017-01-11 15:40:00,116.19,116.25,116.16,116.19,50199.0,101.6786,101.7311,101.6523,101.6786,50199.0
2017-01-11 15:45:00,116.2,116.26,116.18,116.2,55050.0,101.6873,101.7398,101.6698,101.6873,55050.0
2017-01-11 15:50:00,116.2,116.21,116.11,116.12,41330.0,101.6873,101.6961,101.6086,101.6173,41330.0
2017-01-11 15:55:00,116.13,116.15,116.03,116.12,101344.0,101.6261,101.6436,101.5386,101.6173,101344.0
2017-01-12 09:30:00,115.62,115.88,115.59,115.87,44421.0,101.1798,101.4073,101.1535,101.3985,44421.0
2017-01-12 09:35:00,115.88,115.97,115.65,115.69,11996.0,101.4073,101.486,101.206,101.241,11996.0
2017-01-12 09:40:00,115.68,115.79,115.27,115.32,19040.0,101.2323,101.3285,100.8735,100.9172,19040.0
2017-01-12 09:45:00,115.26,115.45,115.21,115.25,8137.0,100.8647,101.031,100.821,100.856,8137.0
2017-01-12 09:50:00,115.22,115.32,115.08,115.3,9907.0,100.8297,100.9172,100.7072,100.8997,9907.0
2017-01-12 09:55:00,115.29,115.43,115.26,115.39,13760.0,100.891,101.0135,100.8647,100.9785,13760.0
2017-01-12 10:00:00,115.44,115.44,115.28,115.35,14367.0,101.0222,101.0222,100.8822,100.9435,14367.0
2017-01-12 10:05:00,115.33,115.35,115.03,115.14,45573.0,100.926,100.9435,100.6634,100.7597,45573.0
2017-01-12 10:10:00,115.14,115.46,115.14,115.45,13477.0,100.7597,101.0397,100.7597,101.031,13477.0
2017-01-12 10:15:00,115.45,115.51,115.31,115.31,17327.0,101.031,101.0835,100.9085,100.9085,17327.0
2017-01-12 10:20:00,115.3,115.33,115.2,115.31,9964.0,100.8997,100.926,100.8122,100.9085,9964.0
2017-01-12 10:25:00,115.31,115.44,115.3,115.41,9745.0,100.9085,101.0222,100.8997,100.996,9745.0
2017-01-12 10:30:00,115.4,115.42,115.19,115.23,29371.0,100.9872,101.0047,100.8035,100.8385,29371.0
2017-01-12 10:35:00,115.23,115.23,115.0,115.0,21128.0,100.8385,100.8385,100.6372,100.6372,21128.0
2017-01-12 10:40:00,115.02,115.26,115.0,115.24,12042.0,100.6547,100.8647,100.6372,100.8472,12042.0
2017-01-12 10:45:00,115.22,115.22,115.01,115.04,11330.0,100.8297,100.8297,100.6459,100.6722,11330.0
2017-01-12 10:50:00,115.06,115.1,114.93,115.03,20253.0,100.6897,100.7247,100.5759,100.6634,20253.0
2017-01-12 10:55:00,115.03,115.06,114.91,114.94,19515.0,100.6634,100.6897,100.5584,100.5847,19515.0
2017-01-12 11:00:00,114.94,115.02,114.84,114.95,20738.0,100.5847,100.6547,100.4972,100.5934,20738.0
2017-01-12 11:05:00,114.94,115.04,114.94,115.02,13108.0,100.5847,100.6722,100.5847,100.6547,13108.0
2017-01-12 11:10:00,115.01,115.05,114.96,115.01,18266.0,100.6459,100.6809,100.6022,100.6459,18266.0
2017-01-12 11:15:00,115.0,115.11,114.96,115.0,15765.0,100.6372,100.7335,100.6022,100.6372,15765.0
2017-01-12 11:20:00,115.03,115.14,114.96,115.14,8567.0,100.6634,100.7597,100.6022,100.7597,8567.0
2017-01-12 11:25:00,115.14,115.2,115.11,115.12,25421.0,100.7597,100.8122,100.7335,100.7422,25421.0
2017-01-12 11:30:00,115.15,115.15,115.02,115.07,9269.0,100.7685,100.7685,100.6547,100.6984,9269.0
2017-01-12 11:35:00,115.07,115.15,115.05,115.15,10014.0,100.6984,100.7685,100.6809,100.7685,10014.0
2017-01-12 11:40:00,115.13,115.14,115.07,115.14,7826.0,100.751,100.7597,100.6984,100.7597,7826.0
2017-01-12 11:45:00,115.18,115.19,115.07,115.09,9697.0,100.7947,100.8035,100.6984,100.716,9697.0
2017-01-12 11:50:00,115.1,115.14,115.04,115.12,3809.0,100.7247,100.7597,100.6722,100.7422,3809.0
2017-01-12 11:55:00,115.1,115.1,114.97,115.06,16640.0,100.7247,100.7247,100.6109,100.6897,16640.0
2017-01-12 12:00:00,115.06,115.13,115.06,115.09,11762.0,100.6897,100.751,100.6897,100.716,11762.0
2017-01-12 12:05:00,115.12,115.24,115.11,115.21,20868.0,100.7422,100.8472,100.7335,100.821,20868.0
2017-01-12 12:10:00,115.22,115.23,115.05,115.11,25824.0,100.8297,100.8385,100.6809,100.7335,25824.0
2017-01-12 12:15:00,115.13,115.32,115.11,115.3,18363.0,100.751,100.9172,100.7335,100.8997,18363.0
2017-01-12 12:20:00,115.34,115.4,115.3,115.4,9903.0,100.9347,100.9872,100.8997,100.9872,9903.0
2017-01-12 12:25:00,115.38,115.4,115.33,115.33,14210.0,100.9697,100.9872,100.926,100.926,14210.0
2017-01-12 12:30:00,115.34,115.39,115.29,115.33,14297.0,100.9347,100.9785,100.891,100.926,14297.0
2017-01-12 12:35:00,115.33,115.39,115.32,115.35,8132.0,100.926,100.9785,100.9172,100.9435,8132.0
2017-01-12 12:40:00,115.35,115.41,115.34,115.34,10836.0,100.9435,100.996,100.9347,100.9347,10836.0
2017-01-12 12:45:00,115.36,115.43,115.33,115.41,3739.0,100.9522,101.0135,100.926,100.996,3739.0
2017-01-12 12:50:00,115.45,115.47,115.4,115.42,13539.0,101.031,101.0485,100.9872,101.0047,13539.0
2017-01-12 12:55:00,115.42,115.45,115.36,115.43,10174.0,101.0047,101.031,100.9522,101.0135,10174.0
2017-01-12 13:00:00,115.43,115.49,115.37,115.46,11625.0,101.0135,101.066,100.961,101.0397,11625.0
2017-01-12 13:05:00,115.42,115.53,115.38,115.53,10644.0,101.0047,101.101,100.9697,101.101,10644.0
2017-01-12 13:10:00,115.51,115.53,115.36,115.38,10953.0,101.0835,101.101,100.9522,100.9697,10953.0
2017-01-12 13:15:00,115.4,115.42,115.3,115.3,11899.0,100.9872,101.0047,100.8997,100.8997,11899.0
2017-01-12 13:20:00,115.32,115.34,115.2,115.25,10590.0,100.9172,100.9347,100.8122,100.856,10590.0
2017-01-12 13:25:00,115.24,115.25,115.15,115.16,13595.0,100.8472,100.856,100.7685,100.7772,13595.0
2017-01-12 13:30:00,115.18,115.23,115.16,115.2,14369.0,100.7947,100.8385,100.7772,100.8122,14369.0
2017-01-12 13:35:00,115.21,115.36,115.21,115.34,10493.0,100.821,100.9522,100.821,100.9347,10493.0
2017-01-12 13:40:00,115.35,115.44,115.35,115.39,8732.0,100.9435,101.0222,100.9435,100.9785,8732.0
2017-01-12 13:45:00,115.36,115.45,115.36,115.43,14866.0,100.9522,101.031,100.9522,101.0135,14866.0
2017-01-12 13:50:00,115.42,115.42,115.34,115.36,16460.0,101.0047,101.0047,100.9347,100.9522,16460.0
2017-01-12 13:55:00,115.37,115.38,115.29,115.33,16524.0,100.961,100.9697,100.891,100.926,16524.0
2017-01-12 14:00:00,115.34,115.45,115.34,115.45,13493.0,100.9347,101.031,100.9347,101.031,13493.0
2017-01-12 14:05:00,115.45,115.49,115.4,115.46,16971.0,101.031,101.066,100.9872,101.0397,16971.0
2017-01-12 14:10:00,115.46,115.46,115.26,115.32,40195.0,101.0397,101.0397,100.8647,100.9172,40195.0
2017-01-12 14:15:00,115.32,115.38,115.31,115.34,18488.0,100.9172,100.9697,100.9085,100.9347,18488.0
2017-01-12 14:20:00,115.36,115.47,115.31,115.38,76141.0,100.9522,101.0485,100.9085,100.9697,76141.0
2017-01-12 14:25:00,115.39,115.42,115.34,115.39,20299.0,100.9785,101.0047,100.9347,100.9785,20299.0
2017-01-12 14:30:00,115.4,115.63,115.39,115.61,22972.0,100.9872,101.1885,100.9785,101.171,22972.0
2017-01-12 14:35:00,115.61,115.65,115.59,115.6,20122.0,101.171,101.206,101.1535,101.1623,20122.0
2017-01-12 14:40:00,115.6,115.61,115.44,115.48,31943.0,101.1623,101.171,101.0222,101.0572,31943.0
2017-01-12 14:45:00,115.49,115.56,115.48,115.55,14729.0,101.066,101.1273,101.0572,101.1185,14729.0
2017-01-12 14:50:00,115.56,115.58,115.45,115.45,19397.0,101.1273,101.1448,101.031,101.031,19397.0
2017-01-12 14:55:00,115.48,115.54,115.46,115.51,23022.0,101.0572,101.1097,101.0397,101.0835,23022.0
2017-01-12 15:00:00,115.51,115.53,115.48,115.49,16109.0,101.0835,101.101,101.0572,101.066,16109.0
2017-01-12 15:05:00,115.49,115.53,115.44,115.47,52788.0,101.066,101.101,101.0222,101.0485,52788.0
2017-01-12 15:10:00,115.47,115.54,115.45,115.54,15761.0,101.0485,101.1097,101.031,101.1097,15761.0
2017-01-12 15:15:00,115.54,115.56,115.5,115.54,20839.0,101.1097,101.1273,101.0747,101.1097,20839.0
2017-01-12 15:20:00,115.55,115.66,115.54,115.65,67898.0,101.1185,101.2148,101.1097,101.206,67898.0
2017-01-12 15:25:00,115.65,115.69,115.64,115.69,15363.0,101.206,101.241,101.1973,101.241,15363.0
2017-01-12 15:30:00,115.68,115.74,115.66,115.74,22152.0,101.2323,101.2848,101.2148,101.2848,22152.0
2017-01-12 15:35:00,115.72,115.8,115.71,115.8,22941.0,101.2673,101.3373,101.2585,101.3373,22941.0
2017-01-12 15:40:00,115.8,115.8,115.72,115.78,31416.0,101.3373,101.3373,101.2673,101.3198,31416.0
2017-01-12 15:45:00,115.79,115.89,115.77,115.86,33802.0,101.3285,101.416,101.311,101.3898,33802.0
2017-01-12 15:50:00,115.86,115.88,115.75,115.76,28030.0,101.3898,101.4073,101.2935,101.3023,28030.0
2017-01-12 15:55:00,115.76,115.87,115.75,115.77,108817.0,101.3023,101.3985,101.2935,101.311,108817.0
2017-01-13 09:30:00,115.35,115.82,115.35,115.82,79111.0,100.9435,101.3548,100.9435,101.3548,79111.0
2017-01-13 09:35:00,115.77,116.0,115.71,115.93,15650.0,101.311,101.5123,101.2585,101.451,15650.0
2017-01-13 09:40:00,115.93,116.09,115.92,116.01,22411.0,101.451,101.5911,101.4423,101.521,22411.0
2017-01-13 09:45:00,116.04,116.09,115.93,116.0,13841.0,101.5473,101.5911,101.451,101.5123,13841.0
2017-01-13 09:50:00,116.02,116.22,116.02,116.16,16013.0,101.5298,101.7048,101.5298,101.6523,16013.0
2017-01-13 09:55:00,116.16,116.24,116.04,116.13,14332.0,101.6523,101.7223,101.5473,101.6261,14332.0
2017-01-13 10:00:00,116.15,116.15,115.89,115.92,20442.0,101.6436,101.6436,101.416,101.4423,20442.0
2017-01-13 10:05:00,115.89,115.95,115.8,115.83,14081.0,101.416,101.4685,101.3373,101.3635,14081.0
2017-01-13 10:10:00,115.84,116.09,115.84,116.06,13911.0,101.3723,101.5911,101.3723,101.5648,13911.0
2017-01-13 10:15:00,116.01,116.08,115.94,115.94,9589.0,101.521,101.5823,101.4598,101.4598,9589.0
2017-01-13 10:20:00,115.94,116.02,115.87,115.97,14285.0,101.4598,101.5298,101.3985,101.486,14285.0
2017-01-13 10:25:00,116.01,116.13,115.99,116.07,26303.0,101.521,101.6261,101.5035,101.5736,26303.0
2017-01-13 10:30:00,116.06,116.15,116.05,116.08,7427.0,101.5648,101.6436,101.5561,101.5823,7427.0
2017-01-13 10:35:00,116.09,116.13,116.06,116.07,8286.0,101.5911,101.6261,101.5648,101.5736,8286.0
2017-01-13 10:40:00,116.06,116.15,116.0,116.14,12497.0,101.5648,101.6436,101.5123,101.6348,12497.0
2017-01-13 10:45:00,116.13,116.19,116.13,116.17,10949.0,101.6261,101.6786,101.6261,101.6611,10949.0
2017-01-13 10:50:00,116.16,116.2,116.14,116.19,9195.0,101.6523,101.6873,101.6348,101.6786,9195.0
2017-01-13 10:55:00,116.19,116.3,116.17,116.24,17846.0,101.6786,101.7748,101.6611,101.7223,17846.0
2017-01-13 11:00:00,116.25,116.26,116.11,116.18,12941.0,101.7311,101.7398,101.6086,101.6698,12941.0
2017-01-13 11:05:00,116.13,116.17,116.05,116.06,8217.0,101.6261,101.6611,101.5561,101.5648,8217.0
2017-01-13 11:10:00,116.06,116.06,115.97,115.99,10814.0,101.5648,101.5648,101.486,101.5035,10814.0
2017-01-13 11:15:00,116.0,116.16,115.99,116.16,14325.0,101.5123,101.6523,101.5035,101.6523,14325.0
2017-01-13 11:20:00,116.17,116.23,116.14,116.18,14703.0,101.6611,101.7136,101.6348,101.6698,14703.0
2017-01-13 11:25:00,116.19,116.26,116.19,116.23,6639.0,101.6786,101.7398,101.6786,101.7136,6639.0
2017-01-13 11:30:00,116.23,116.28,116.23,116.26,8398.0,101.7136,101.7573,101.7136,101.7398,8398.0
2017-01-13 11:35:00,116.23,116.3,116.19,116.26,6059.0,101.7136,101.7748,101.6786,101.7398,6059.0
2017-01-13 11:40:00,116.26,116.26,116.15,116.18,10212.0,101.7398,101.7398,101.6436,101.6698,10212.0
2017-01-13 11:45:00,116.19,116.27,116.1,116.22,10091.0,101.6786,101.7486,101.5998,101.7048,10091.0
2017-01-13 11:50:00,116.23,116.3,116.17,116.24,6725.0,101.7136,101.7748,101.6611,101.7223,6725.0
2017-01-13 11:55:00,116.24,116.3,116.23,116.3,3645.0,101.7223,101.7748,101.7136,101.7748,3645.0
2017-01-13 12:00:00,116.3,116.32,116.15,116.18,10526.0,101.7748,101.7923,101.6436,101.6698,10526.0
2017-01-13 12:05:00,116.17,116.19,116.13,116.19,7110.0,101.6611,101.6786,101.6261,101.6786,7110.0
2017-01-13 12:10:00,116.18,116.23,116.16,116.23,6619.0,101.6698,101.7136,101.6523,101.7136,6619.0
2017-01-13 12:15:00,116.23,116.26,116.14,116.16,6504.0,101.7136,101.7398,101.6348,101.6523,6504.0
2017-01-13 12:20:00,116.21,116.25,116.18,116.23,6980.0,101.6961,101.7311,101.6698,101.7136,6980.0
2017-01-13 12:25:00,116.25,116.25,116.18,116.22,5108.0,101.7311,101.7311,101.6698,101.7048,5108.0
2017-01-13 12:30:00,116.24,116.31,116.22,116.3,5528.0,101.7223,101.7836,101.7048,101.7748,5528.0
2017-01-13 12:35:00,116.3,116.42,116.29,116.39,12097.0,101.7748,101.8798,101.7661,101.8536,12097.0
2017-01-13 12:40:00,116.39,116.39,116.33,116.34,6364.0,101.8536,101.8536,101.8011,101.8098,6364.0
2017-01-13 12:45:00,116.34,116.39,116.31,116.39,9308.0,101.8098,101.8536,101.7836,101.8536,9308.0
2017-01-13 12:50:00,116.37,116.46,116.36,116.44,11332.0,101.8361,101.9148,101.8273,101.8973,11332.0
2017-01-13 12:55:00,116.43,116.47,116.36,116.39,9863.0,101.8886,101.9236,101.8273,101.8536,9863.0
2017-01-13 13:00:00,116.37,116.38,116.25,116.29,10368.0,101.8361,101.8448,101.7311,101.7661,10368.0
2017-01-13 13:05:00,116.29,116.35,116.26,116.35,8908.0,101.7661,101.8186,101.7398,101.8186,8908.0
2017-01-13 13:10:00,116.33,116.37,116.32,116.37,7530.0,101.8011,101.8361,101.7923,101.8361,7530.0
2017-01-13 13:15:00,116.37,116.49,116.37,116.49,20137.0,101.8361,101.9411,101.8361,101.9411,20137.0
2017-01-13 13:20:00,116.49,116.63,116.48,116.54,51078.0,101.9411,102.0636,101.9323,101.9849,51078.0
2017-01-13 13:25:00,116.52,116.55,116.49,116.54,12040.0,101.9674,101.9936,101.9411,101.9849,12040.0
2017-01-13 13:30:00,116.54,116.54,116.45,116.53,14066.0,101.9849,101.9849,101.9061,101.9761,14066.0
2017-01-13 13:35:00,116.55,116.55,116.45,116.51,9633.0,101.9936,101.9936,101.9061,101.9586,9633.0
2017-01-13 13:40:00,116.5,116.51,116.46,116.5,11745.0,101.9499,101.9586,101.9148,101.9499,11745.0
2017-01-13 13:45:00,116.51,116.59,116.49,116.58,18974.0,101.9586,102.0286,101.9411,102.0199,18974.0
2017-01-13 13:50:00,116.56,116.63,116.52,116.57,26579.0,102.0024,102.0636,101.9674,102.0111,26579.0
2017-01-13 13:55:00,116.57,116.61,116.53,116.55,19620.0,102.0111,102.0461,101.9761,101.9936,19620.0
2017-01-13 14:00:00,116.56,116.69,116.53,116.68,30363.0,102.0024,102.1161,101.9761,102.1074,30363.0
2017-01-13 14:05:00,116.68,116.86,116.67,116.79,53050.0,102.1074,102.2649,102.0986,102.2036,53050.0
2017-01-13 14:10:00,116.81,116.81,116.67,116.77,36262.0,102.2211,102.2211,102.0986,102.1861,36262.0
2017-01-13 14:15:00,116.77,116.87,116.69,116.87,53963.0,102.1861,102.2736,102.1161,102.2736,53963.0
2017-01-13 14:20:00,116.87,117.0,116.85,116.96,54719.0,102.2736,102.3874,102.2561,102.3524,54719.0
2017-01-13 14:25:00,116.95,116.99,116.83,116.9,84213.0,102.3436,102.3787,102.2386,102.2999,84213.0
2017-01-13 14:30:00,116.89,116.98,116.85,116.9,42798.0,102.2911,102.3699,102.2561,102.2999,42798.0
2017-01-13 14:35:00,116.91,116.95,116.85,116.91,34864.0,102.3086,102.3436,102.2561,102.3086,34864.0
2017-01-13 14:40:00,116.91,117.11,116.9,117.09,91101.0,102.3086,102.4837,102.2999,102.4662,91101.0
2017-01-13 14:45:00,117.1,117.41,117.08,117.26,128490.0,102.4749,102.7462,102.4574,102.6149,128490.0
2017-01-13 14:50:00,117.27,117.3,117.06,117.17,56342.0,102.6237,102.6499,102.4399,102.5362,56342.0
2017-01-13 14:55:00,117.17,117.25,117.09,117.17,33651.0,102.5362,102.6062,102.4662,102.5362,33651.0
2017-01-13 15:00:00,117.16,117.21,117.07,117.18,32292.0,102.5274,102.5712,102.4487,102.5449,32292.0
2017-01-13 15:05:00,117.2,117.22,117.13,117.21,40221.0,102.5624,102.5799,102.5012,102.5712,40221.0
2017-01-13 15:10:00,117.21,117.25,117.14,117.25,60024.0,102.5712,102.6062,102.5099,102.6062,60024.0
2017-01-13 15:15:00,117.25,117.32,117.19,117.32,32615.0,102.6062,102.6674,102.5537,102.6674,32615.0
2017-01-13 15:20:00,117.32,117.44,117.12,117.3,73521.0,102.6674,102.7725,102.4924,102.6499,73521.0
2017-01-13 15:25:00,117.27,117.39,117.16,117.19,48466.0,102.6237,102.7287,102.5274,102.5537,48466.0
2017-01-13 15:30:00,117.17,117.25,117.08,117.11,49436.0,102.5362,102.6062,102.4574,102.4837,49436.0
2017-01-13 15:35:00,117.11,117.11,116.96,116.96,43568.0,102.4837,102.4837,102.3524,102.3524,43568.0
2017-01-13 15:40:00,116.96,117.29,116.95,117.12,110053.0,102.3524,102.6412,102.3436,102.4924,110053.0
2017-01-13 15:45:00,117.11,117.19,117.01,117.19,70390.0,102.4837,102.5537,102.3962,102.5537,70390.0
2017-01-13 15:50:00,117.19,117.23,117.03,117.03,85448.0,102.5537,102.5887,102.4137,102.4137,85448.0
2017-01-13 15:55:00,117.03,117.06,116.9,116.96,77517.0,102.4137,102.4399,102.2999,102.3524,77517.0
2017-01-17 09:30:00,115.92,116.36,115.47,116.04,111958.0,101.4423,101.8273,101.0485,101.5473,111958.0
2017-01-17 09:35:00,116.04,116.06,115.67,115.72,27837.0,101.5473,101.5648,101.2235,101.2673,27837.0
2017-01-17 09:40:00,115.71,116.05,115.71,115.88,30796.0,101.2585,101.5561,101.2585,101.4073,30796.0
2017-01-17 09:45:00,115.87,116.03,115.76,115.87,23350.0,101.3985,101.5386,101.3023,101.3985,23350.0
2017-01-17 09:50:00,115.87,115.94,115.79,115.86,17301.0,101.3985,101.4598,101.3285,101.3898,17301.0
2017-01-17 09:55:00,115.85,116.01,115.79,115.87,34631.0,101.381,101.521,101.3285,101.3985,34631.0
2017-01-17 10:00:00,115.83,116.04,115.83,116.03,24722.0,101.3635,101.5473,101.3635,101.5386,24722.0
2017-01-17 10:05:00,116.04,116.21,115.96,116.1,61822.0,101.5473,101.6961,101.4773,101.5998,61822.0
2017-01-17 10:10:00,116.1,116.14,115.91,115.96,32215.0,101.5998,101.6348,101.4335,101.4773,32215.0
2017-01-17 10:15:00,115.96,115.99,115.76,115.96,42904.0,101.4773,101.5035,101.3023,101.4773,42904.0
2017-01-17 10:20:00,115.98,116.02,115.86,115.87,55888.0,101.4948,101.5298,101.3898,101.3985,55888.0
2017-01-17 10:25:00,115.85,115.93,115.84,115.9,23478.0,101.381,101.451,101.3723,101.4248,23478.0
2017-01-17 10:30:00,115.9,116.01,115.88,115.98,27266.0,101.4248,101.521,101.4073,101.4948,27266.0
2017-01-17 10:35:00,115.94,116.0,115.89,115.98,26632.0,101.4598,101.5123,101.416,101.4948,26632.0
2017-01-17 10:40:00,115.98,116.03,115.78,115.78,27978.0,101.4948,101.5386,101.3198,101.3198,27978.0
2017-01-17 10:45:00,115.78,115.93,115.78,115.83,14837.0,101.3198,101.451,101.3198,101.3635,14837.0
2017-01-17 10:50:00,115.83,116.0,115.79,116.0,9794.0,101.3635,101.5123,101.3285,101.5123,9794.0
2017-01-17 10:55:00,116.0,116.03,115.96,115.97,17888.0,101.5123,101.5386,101.4773,101.486,17888.0
2017-01-17 11:00:00,115.98,116.02,115.92,115.99,20717.0,101.4948,101.5298,101.4423,101.5035,20717.0
2017-01-17 11:05:00,115.99,116.08,115.93,116.05,34988.0,101.5035,101.5823,101.451,101.5561,34988.0
2017-01-17 11:10:00,116.05,116.06,115.76,115.81,34168.0,101.5561,101.5648,101.3023,101.346,34168.0
2017-01-17 11:15:00,115.81,115.88,115.7,115.71,22219.0,101.346,101.4073,101.2498,101.2585,22219.0
2017-01-17 11:20:00,115.74,115.84,115.73,115.83,11006.0,101.2848,101.3723,101.276,101.3635,11006.0
2017-01-17 11:25:00,115.83,115.97,115.79,115.97,21148.0,101.3635,101.486,101.3285,101.486,21148.0
2017-01-17 11:30:00,115.96,116.0,115.84,116.0,15848.0,101.4773,101.5123,101.3723,101.5123,15848.0
2017-01-17 11:35:00,116.0,116.05,115.97,116.04,10577.0,101.5123,101.5561,101.486,101.5473,10577.0
2017-01-17 11:40:00,116.05,116.18,116.04,116.05,24876.0,101.5561,101.6698,101.5473,101.5561,24876.0
2017-01-17 11:45:00,116.03,116.09,116.02,116.02,24364.0,101.5386,101.5911,101.5298,101.5298,24364.0
2017-01-17 11:50:00,116.02,116.09,115.98,116.0,22126.0,101.5298,101.5911,101.4948,101.5123,22126.0
2017-01-17 11:55:00,116.0,116.09,116.0,116.07,9311.0,101.5123,101.5911,101.5123,101.5736,9311.0
2017-01-17 12:00:00,116.07,116.14,116.01,116.14,11675.0,101.5736,101.6348,101.521,101.6348,11675.0
2017-01-17 12:05:00,116.13,116.17,116.02,116.04,20907.0,101.6261,101.6611,101.5298,101.5473,20907.0
2017-01-17 12:10:00,116.06,116.07,115.94,115.99,12344.0,101.5648,101.5736,101.4598,101.5035,12344.0
2017-01-17 12:15:00,116.01,116.06,116.0,116.01,10149.0,101.521,101.5648,101.5123,101.521,10149.0
2017-01-17 12:20:00,116.03,116.08,115.99,116.02,11853.0,101.5386,101.5823,101.5035,101.5298,11853.0
2017-01-17 12:25:00,115.97,116.02,115.96,116.0,13939.0,101.486,101.5298,101.4773,101.5123,13939.0
2017-01-17 12:30:00,116.01,116.06,115.97,116.06,14327.0,101.521,101.5648,101.486,101.5648,14327.0
2017-01-17 12:35:00,116.06,116.06,116.0,116.01,4297.0,101.5648,101.5648,101.5123,101.521,4297.0
2017-01-17 12:40:00,116.0,116.03,115.96,115.97,5769.0,101.5123,101.5386,101.4773,101.486,5769.0
2017-01-17 12:45:00,115.97,116.0,115.87,116.0,13177.0,101.486,101.5123,101.3985,101.5123,13177.0
2017-01-17 12:50:00,116.0,116.01,115.95,115.96,20274.0,101.5123,101.521,101.4685,101.4773,20274.0
2017-01-17 12:55:00,115.95,115.98,115.94,115.95,8934.0,101.4685,101.4948,101.4598,101.4685,8934.0
2017-01-17 13:00:00,115.95,116.0,115.92,115.95,10056.0,101.4685,101.5123,101.4423,101.4685,10056.0
2017-01-17 13:05:00,115.95,115.96,115.89,115.92,8063.0,101.4685,101.4773,101.416,101.4423,8063.0
2017-01-17 13:10:00,115.93,116.0,115.92,115.98,10240.0,101.451,101.5123,101.4423,101.4948,10240.0
2017-01-17 13:15:00,115.97,116.02,115.96,115.99,17561.0,101.486,101.5298,101.4773,101.5035,17561.0
2017-01-17 13:20:00,115.98,116.05,115.98,116.04,17101.0,101.4948,101.5561,101.4948,101.5473,17101.0
2017-01-17 13:25:00,116.05,116.06,116.0,116.01,8247.0,101.5561,101.5648,101.5123,101.521,8247.0
2017-01-17 13:30:00,116.01,116.04,116.0,116.02,6686.0,101.521,101.5473,101.5123,101.5298,6686.0
2017-01-17 13:35:00,116.01,116.04,115.98,116.0,40035.0,101.521,101.5473,101.4948,101.5123,40035.0
2017-01-17 13:40:00,116.0,116.01,115.93,115.96,21436.0,101.5123,101.521,101.451,101.4773,21436.0
2017-01-17 13:45:00,115.98,116.03,115.96,115.96,27050.0,101.4948,101.5386,101.4773,101.4773,27050.0
2017-01-17 13:50:00,115.96,115.98,115.9,115.9,7023.0,101.4773,101.4948,101.4248,101.4248,7023.0
2017-01-17 13:55:00,115.91,115.97,115.89,115.97,12791.0,101.4335,101.486,101.416,101.486,12791.0
2017-01-17 14:00:00,115.96,116.0,115.92,115.98,15950.0,101.4773,101.5123,101.4423,101.4948,15950.0
2017-01-17 14:05:00,115.98,116.01,115.96,115.98,9256.0,101.4948,101.521,101.4773,101.4948,9256.0
2017-01-17 14:10:00,115.96,116.01,115.95,116.0,27912.0,101.4773,101.521,101.4685,101.5123,27912.0
2017-01-17 14:15:00,116.01,116.05,115.97,115.97,28520.0,101.521,101.5561,101.486,101.486,28520.0
2017-01-17 14:20:00,115.97,115.97,115.89,115.92,28438.0,101.486,101.486,101.416,101.4423,28438.0
2017-01-17 14:25:00,115.91,115.96,115.9,115.93,9081.0,101.4335,101.4773,101.4248,101.451,9081.0
2017-01-17 14:30:00,115.94,115.97,115.89,115.95,7628.0,101.4598,101.486,101.416,101.4685,7628.0
2017-01-17 14:35:00,115.95,115.95,115.85,115.91,9848.0,101.4685,101.4685,101.381,101.4335,9848.0
2017-01-17 14:40:00,115.9,115.96,115.87,115.95,13274.0,101.4248,101.4773,101.3985,101.4685,13274.0
2017-01-17 14:45:00,115.96,115.97,115.88,115.88,9084.0,101.4773,101.486,101.4073,101.4073,9084.0
2017-01-17 14:50:00,115.89,115.91,115.78,115.89,8544.0,101.416,101.4335,101.3198,101.416,8544.0
2017-01-17 14:55:00,115.89,115.89,115.81,115.84,12092.0,101.416,101.416,101.346,101.3723,12092.0
2017-01-17 15:00:00,115.84,115.86,115.78,115.82,21222.0,101.3723,101.3898,101.3198,101.3548,21222.0
2017-01-17 15:05:00,115.83,115.86,115.77,115.78,11521.0,101.3635,101.3898,101.311,101.3198,11521.0
2017-01-17 15:10:00,115.75,115.84,115.75,115.81,11506.0,101.2935,101.3723,101.2935,101.346,11506.0
2017-01-17 15:15:00,115.82,115.85,115.8,115.82,9300.0,101.3548,101.381,101.3373,101.3548,9300.0
2017-01-17 15:20:00,115.81,115.83,115.74,115.75,14746.0,101.346,101.3635,101.2848,101.2935,14746.0
2017-01-17 15:25:00,115.75,115.76,115.68,115.69,21292.0,101.2935,101.3023,101.2323,101.241,21292.0
2017-01-17 15:30:00,115.69,115.8,115.69,115.79,18084.0,101.241,101.3373,101.241,101.3285,18084.0
2017-01-17 15:35:00,115.8,115.91,115.78,115.88,42926.0,101.3373,101.4335,101.3198,101.4073,42926.0
2017-01-17 15:40:00,115.88,115.93,115.86,115.87,25795.0,101.4073,101.451,101.3898,101.3985,25795.0
2017-01-17 15:45:00,115.88,115.98,115.84,115.98,31406.0,101.4073,101.4948,101.3723,101.4948,31406.0
2017-01-17 15:50:00,115.97,115.98,115.92,115.92,40595.0,101.486,101.4948,101.4423,101.4423,40595.0
2017-01-17 15:55:00,115.93,116.04,115.92,116.02,141925.0,101.451,101.5473,101.4423,101.5298,141925.0
2017-01-18 09:30:00,116.54,116.95,116.29,116.65,71742.0,101.9849,102.3436,101.7661,102.0811,71742.0
2017-01-18 09:35:00,116.63,116.63,116.35,116.4,31202.0,102.0636,102.0636,101.8186,101.8623,31202.0
2017-01-18 09:40:00,116.42,116.47,116.25,116.42,27301.0,101.8798,101.9236,101.7311,101.8798,27301.0
2017-01-18 09:45:00,116.43,116.45,116.04,116.08,61949.0,101.8886,101.9061,101.5473,101.5823,61949.0
2017-01-18 09:50:00,116.05,116.1,115.82,116.1,49810.0,101.5561,101.5998,101.3548,101.5998,49810.0
2017-01-18 09:55:00,116.1,116.1,115.74,115.74,33678.0,101.5998,101.5998,101.2848,101.2848,33678.0
2017-01-18 10:00:00,115.8,116.14,115.8,116.05,39984.0,101.3373,101.6348,101.3373,101.5561,39984.0
2017-01-18 10:05:00,116.1,116.3,116.1,116.28,17417.0,101.5998,101.7748,101.5998,101.7573,17417.0
2017-01-18 10:10:00,116.28,116.38,116.24,116.34,19505.0,101.7573,101.8448,101.7223,101.8098,19505.0
2017-01-18 10:15:00,116.35,116.44,116.27,116.27,22293.0,101.8186,101.8973,101.7486,101.7486,22293.0
2017-01-18 10:20:00,116.26,116.3,116.14,116.14,12521.0,101.7398,101.7748,101.6348,101.6348,12521.0
2017-01-18 10:25:00,116.16,116.25,116.0,116.24,10528.0,101.6523,101.7311,101.5123,101.7223,10528.0
2017-01-18 10:30:00,116.23,116.36,116.19,116.22,8707.0,101.7136,101.8273,101.6786,101.7048,8707.0
2017-01-18 10:35:00,116.22,116.38,116.2,116.36,9621.0,101.7048,101.8448,101.6873,101.8273,9621.0
2017-01-18 10:40:00,116.43,116.43,116.17,116.17,8559.0,101.8886,101.8886,101.6611,101.6611,8559.0
2017-01-18 10:45:00,116.19,116.27,116.14,116.26,11976.0,101.6786,101.7486,101.6348,101.7398,11976.0
2017-01-18 10:50:00,116.27,116.37,116.27,116.32,7936.0,101.7486,101.8361,101.7486,101.7923,7936.0
2017-01-18 10:55:00,116.34,116.42,116.31,116.41,8889.0,101.8098,101.8798,101.7836,101.8711,8889.0
2017-01-18 11:00:00,116.4,116.45,116.33,116.45,13034.0,101.8623,101.9061,101.8011,101.9061,13034.0
2017-01-18 11:05:00,116.43,116.46,116.37,116.44,12126.0,101.8886,101.9148,101.8361,101.8973,12126.0
2017-01-18 11:10:00,116.46,116.53,116.4,116.47,17413.0,101.9148,101.9761,101.8623,101.9236,17413.0
2017-01-18 11:15:00,116.49,116.49,116.37,116.43,11874.0,101.9411,101.9411,101.8361,101.8886,11874.0
2017-01-18 11:20:00,116.45,116.48,116.41,116.46,16277.0,101.9061,101.9323,101.8711,101.9148,16277.0
2017-01-18 11:25:00,116.47,116.52,116.45,116.52,10540.0,101.9236,101.9674,101.9061,101.9674,10540.0
2017-01-18 11:30:00,116.47,116.47,116.37,116.42,27785.0,101.9236,101.9236,101.8361,101.8798,27785.0
2017-01-18 11:35:00,116.44,116.47,116.3,116.38,21202.0,101.8973,101.9236,101.7748,101.8448,21202.0
2017-01-18 11:40:00,116.37,116.49,116.32,116.45,47618.0,101.8361,101.9411,101.7923,101.9061,47618.0
2017-01-18 11:45:00,116.42,116.46,116.28,116.4,31676.0,101.8798,101.9148,101.7573,101.8623,31676.0
2017-01-18 11:50:00,116.42,116.42,116.33,116.42,11637.0,101.8798,101.8798,101.8011,101.8798,11637.0
2017-01-18 11:55:00,116.41,116.41,116.33,116.37,19001.0,101.8711,101.8711,101.8011,101.8361,19001.0
2017-01-18 12:00:00,116.36,116.42,116.32,116.36,39327.0,101.8273,101.8798,101.7923,101.8273,39327.0
2017-01-18 12:05:00,116.35,116.43,116.29,116.34,31706.0,101.8186,101.8886,101.7661,101.8098,31706.0
2017-01-18 12:10:00,116.31,116.44,116.29,116.36,28969.0,101.7836,101.8973,101.7661,101.8273,28969.0
2017-01-18 12:15:00,116.35,116.4,116.29,116.39,22671.0,101.8186,101.8623,101.7661,101.8536,22671.0
2017-01-18 12:20:00,116.36,116.45,116.3,116.36,24202.0,101.8273,101.9061,101.7748,101.8273,24202.0
2017-01-18 12:25:00,116.37,116.44,116.33,116.33,9034.0,101.8361,101.8973,101.8011,101.8011,9034.0
2017-01-18 12:30:00,116.32,116.37,116.29,116.37,19021.0,101.7923,101.8361,101.7661,101.8361,19021.0
2017-01-18 12:35:00,116.36,116.44,116.32,116.32,18637.0,101.8273,101.8973,101.7923,101.7923,18637.0
2017-01-18 12:40:00,116.33,116.38,116.3,116.32,8645.0,101.8011,101.8448,101.7748,101.7923,8645.0
2017-01-18 12:45:00,116.33,116.36,116.31,116.33,4192.0,101.8011,101.8273,101.7836,101.8011,4192.0
2017-01-18 12:50:00,116.34,116.34,116.27,116.33,9890.0,101.8098,101.8098,101.7486,101.8011,9890.0
2017-01-18 12:55:00,116.31,116.33,116.1,116.12,18073.0,101.7836,101.8011,101.5998,101.6173,18073.0
2017-01-18 13:00:00,116.12,116.28,116.12,116.19,11338.0,101.6173,101.7573,101.6173,101.6786,11338.0
2017-01-18 13:05:00,116.2,116.27,116.15,116.24,6575.0,101.6873,101.7486,101.6436,101.7223,6575.0
2017-01-18 13:10:00,116.21,116.25,116.18,116.25,3127.0,101.6961,101.7311,101.6698,101.7311,3127.0
2017-01-18 13:15:00,116.23,116.28,116.18,116.18,7209.0,101.7136,101.7573,101.6698,101.6698,7209.0
2017-01-18 13:20:00,116.18,116.19,116.07,116.07,8140.0,101.6698,101.6786,101.5736,101.5736,8140.0
2017-01-18 13:25:00,116.06,116.09,116.04,116.09,8683.0,101.5648,101.5911,101.5473,101.5911,8683.0
2017-01-18 13:30:00,116.1,116.12,115.98,116.01,9586.0,101.5998,101.6173,101.4948,101.521,9586.0
2017-01-18 13:35:00,116.01,116.01,115.9,115.99,28014.0,101.521,101.521,101.4248,101.5035,28014.0
2017-01-18 13:40:00,115.98,115.98,115.91,115.95,8991.0,101.4948,101.4948,101.4335,101.4685,8991.0
2017-01-18 13:45:00,115.93,115.93,115.83,115.86,10464.0,101.451,101.451,101.3635,101.3898,10464.0
2017-01-18 13:50:00,115.86,115.86,115.78,115.86,20312.0,101.3898,101.3898,101.3198,101.3898,20312.0
2017-01-18 13:55:00,115.87,115.88,115.76,115.8,27529.0,101.3985,101.4073,101.3023,101.3373,27529.0
2017-01-18 14:00:00,115.79,115.91,115.79,115.87,32676.0,101.3285,101.4335,101.3285,101.3985,32676.0
2017-01-18 14:05:00,115.85,115.97,115.82,115.96,27147.0,101.381,101.486,101.3548,101.4773,27147.0
2017-01-18 14:10:00,115.96,116.02,115.93,116.02,16634.0,101.4773,101.5298,101.451,101.5298,16634.0
2017-01-18 14:15:00,116.01,116.11,115.93,116.08,22447.0,101.521,101.6086,101.451,101.5823,22447.0
2017-01-18 14:20:00,116.09,116.14,116.03,116.03,19341.0,101.5911,101.6348,101.5386,101.5386,19341.0
2017-01-18 14:25:00,116.06,116.1,116.03,116.07,15024.0,101.5648,101.5998,101.5386,101.5736,15024.0
2017-01-18 14:30:00,116.08,116.08,115.97,116.0,12296.0,101.5823,101.5823,101.486,101.5123,12296.0
2017-01-18 14:35:00,116.01,116.02,115.96,115.99,13066.0,101.521,101.5298,101.4773,101.5035,13066.0
2017-01-18 14:40:00,115.98,115.99,115.94,115.98,15487.0,101.4948,101.5035,101.4598,101.4948,15487.0
2017-01-18 14:45:00,115.98,116.0,115.95,115.95,9977.0,101.4948,101.5123,101.4685,101.4685,9977.0
2017-01-18 14:50:00,115.96,115.99,115.89,115.9,21885.0,101.4773,101.5035,101.416,101.4248,21885.0
2017-01-18 14:55:00,115.92,116.0,115.89,115.99,13190.0,101.4423,101.5123,101.416,101.5035,13190.0
2017-01-18 15:00:00,116.0,116.0,115.95,115.96,11654.0,101.5123,101.5123,101.4685,101.4773,11654.0
2017-01-18 15:05:00,115.97,115.99,115.94,115.97,15717.0,101.486,101.5035,101.4598,101.486,15717.0
2017-01-18 15:10:00,115.97,116.0,115.96,115.99,12003.0,101.486,101.5123,101.4773,101.5035,12003.0
2017-01-18 15:15:00,116.0,116.0,115.96,115.97,14765.0,101.5123,101.5123,101.4773,101.486,14765.0
2017-01-18 15:20:00,115.98,116.0,115.96,115.97,12740.0,101.4948,101.5123,101.4773,101.486,12740.0
2017-01-18 15:25:00,115.96,115.98,115.93,115.96,16286.0,101.4773,101.4948,101.451,101.4773,16286.0
2017-01-18 15:30:00,115.95,115.98,115.9,115.91,18360.0,101.4685,101.4948,101.4248,101.4335,18360.0
2017-01-18 15:35:00,115.92,116.03,115.92,115.98,41781.0,101.4423,101.5386,101.4423,101.4948,41781.0
2017-01-18 15:40:00,115.99,116.0,115.95,115.98,28832.0,101.5035,101.5123,101.4685,101.4948,28832.0
2017-01-18 15:45:00,115.99,116.0,115.95,115.96,46017.0,101.5035,101.5123,101.4685,101.4773,46017.0
2017-01-18 15:50:00,115.97,116.0,115.95,115.98,40538.0,101.486,101.5123,101.4685,101.4948,40538.0
2017-01-18 15:55:00,116.0,116.03,115.95,115.97,61037.0,101.5123,101.5386,101.4685,101.486,61037.0
2017-01-19 09:30:00,115.6,115.9,115.52,115.54,44156.0,101.1623,101.4248,101.0922,101.1097,44156.0
2017-01-19 09:35:00,115.75,115.75,115.59,115.59,9637.0,101.2935,101.2935,101.1535,101.1535,9637.0
2017-01-19 09:40:00,115.63,115.65,115.35,115.35,116125.0,101.1885,101.206,100.9435,100.9435,116125.0
2017-01-19 09:45:00,115.38,115.45,115.27,115.3,22142.0,100.9697,101.031,100.8735,100.8997,22142.0
2017-01-19 09:50:00,115.3,115.43,115.28,115.37,24522.0,100.8997,101.0135,100.8822,100.961,24522.0
2017-01-19 09:55:00,115.43,115.58,115.36,115.58,40701.0,101.0135,101.1448,100.9522,101.1448,40701.0
2017-01-19 10:00:00,115.62,115.8,115.59,115.79,18080.0,101.1798,101.3373,101.1535,101.3285,18080.0
2017-01-19 10:05:00,115.78,115.78,115.61,115.66,16382.0,101.3198,101.3198,101.171,101.2148,16382.0
2017-01-19 10:10:00,115.66,115.75,115.66,115.73,15937.0,101.2148,101.2935,101.2148,101.276,15937.0
2017-01-19 10:15:00,115.74,115.8,115.68,115.8,15750.0,101.2848,101.3373,101.2323,101.3373,15750.0
2017-01-19 10:20:00,115.79,115.9,115.79,115.87,15339.0,101.3285,101.4248,101.3285,101.3985,15339.0
2017-01-19 10:25:00,115.88,116.0,115.82,115.85,12434.0,101.4073,101.5123,101.3548,101.381,12434.0
2017-01-19 10:30:00,115.83,115.83,115.76,115.77,10257.0,101.3635,101.3635,101.3023,101.311,10257.0
2017-01-19 10:35:00,115.75,115.76,115.67,115.69,8194.0,101.2935,101.3023,101.2235,101.241,8194.0
2017-01-19 10:40:00,115.67,115.73,115.59,115.63,11049.0,101.2235,101.276,101.1535,101.1885,11049.0
2017-01-19 10:45:00,115.62,115.63,115.55,115.6,6015.0,101.1798,101.1885,101.1185,101.1623,6015.0
2017-01-19 10:50:00,115.64,115.64,115.5,115.54,9615.0,101.1973,101.1973,101.0747,101.1097,9615.0
2017-01-19 10:55:00,115.54,115.62,115.51,115.61,8914.0,101.1097,101.1798,101.0835,101.171,8914.0
2017-01-19 11:00:00,115.58,115.58,115.41,115.43,17059.0,101.1448,101.1448,100.996,101.0135,17059.0
2017-01-19 11:05:00,115.45,115.49,115.41,115.46,5394.0,101.031,101.066,100.996,101.0397,5394.0
2017-01-19 11:10:00,115.48,115.53,115.44,115.51,10378.0,101.0572,101.101,101.0222,101.0835,10378.0
2017-01-19 11:15:00,115.52,115.57,115.44,115.56,22523.0,101.0922,101.136,101.0222,101.1273,22523.0
2017-01-19 11:20:00,115.58,115.69,115.55,115.61,5546.0,101.1448,101.241,101.1185,101.171,5546.0
2017-01-19 11:25:00,115.6,115.63,115.56,115.6,8188.0,101.1623,101.1885,101.1273,101.1623,8188.0
2017-01-19 11:30:00,115.62,115.64,115.57,115.62,8069.0,101.1798,101.1973,101.136,101.1798,8069.0
2017-01-19 11:35:00,115.62,115.68,115.61,115.65,13655.0,101.1798,101.2323,101.171,101.206,13655.0
2017-01-19 11:40:00,115.64,115.68,115.62,115.62,9560.0,101.1973,101.2323,101.1798,101.1798,9560.0
2017-01-19 11:45:00,115.63,115.77,115.63,115.68,8558.0,101.1885,101.311,101.1885,101.2323,8558.0
2017-01-19 11:50:00,115.69,115.72,115.64,115.64,9281.0,101.241,101.2673,101.1973,101.1973,9281.0
2017-01-19 11:55:00,115.66,115.76,115.66,115.71,8283.0,101.2148,101.3023,101.2148,101.2585,8283.0
2017-01-19 12:00:00,115.67,115.7,115.6,115.63,16019.0,101.2235,101.2498,101.1623,101.1885,16019.0
2017-01-19 12:05:00,115.64,115.67,115.55,115.6,7823.0,101.1973,101.2235,101.1185,101.1623,7823.0
2017-01-19 12:10:00,115.6,115.74,115.6,115.74,6450.0,101.1623,101.2848,101.1623,101.2848,6450.0
2017-01-19 12:15:00,115.76,115.79,115.72,115.78,8590.0,101.3023,101.3285,101.2673,101.3198,8590.0
2017-01-19 12:20:00,115.79,115.8,115.67,115.67,14265.0,101.3285,101.3373,101.2235,101.2235,14265.0
2017-01-19 12:25:00,115.68,115.74,115.61,115.74,11513.0,101.2323,101.2848,101.171,101.2848,11513.0
2017-01-19 12:30:00,115.73,115.79,115.71,115.78,9922.0,101.276,101.3285,101.2585,101.3198,9922.0
2017-01-19 12:35:00,115.77,115.77,115.68,115.71,6921.0,101.311,101.311,101.2323,101.2585,6921.0
2017-01-19 12:40:00,115.71,115.74,115.7,115.74,5689.0,101.2585,101.2848,101.2498,101.2848,5689.0
2017-01-19 12:45:00,115.72,115.74,115.59,115.61,13243.0,101.2673,101.2848,101.1535,101.171,13243.0
2017-01-19 12:50:00,115.62,115.64,115.56,115.63,26071.0,101.1798,101.1973,101.1273,101.1885,26071.0
2017-01-19 12:55:00,115.61,115.66,115.61,115.63,4233.0,101.171,101.2148,101.171,101.1885,4233.0
2017-01-19 13:00:00,115.62,115.7,115.62,115.7,4923.0,101.1798,101.2498,101.1798,101.2498,4923.0
2017-01-19 13:05:00,115.72,115.74,115.63,115.7,7432.0,101.2673,101.2848,101.1885,101.2498,7432.0
2017-01-19 13:10:00,115.71,115.78,115.69,115.73,7672.0,101.2585,101.3198,101.241,101.276,7672.0
2017-01-19 13:15:00,115.74,115.77,115.7,115.76,13891.0,101.2848,101.311,101.2498,101.3023,13891.0
2017-01-19 13:20:00,115.77,115.88,115.76,115.78,10452.0,101.311,101.4073,101.3023,101.3198,10452.0
2017-01-19 13:25:00,115.79,115.79,115.72,115.72,9869.0,101.3285,101.3285,101.2673,101.2673,9869.0
2017-01-19 13:30:00,115.69,115.71,115.63,115.66,5000.0,101.241,101.2585,101.1885,101.2148,5000.0
2017-01-19 13:35:00,115.66,115.74,115.66,115.67,3928.0,101.2148,101.2848,101.2148,101.2235,3928.0
2017-01-19 13:40:00,115.66,115.69,115.64,115.65,7584.0,101.2148,101.241,101.1973,101.206,7584.0
2017-01-19 13:45:00,115.66,115.7,115.66,115.67,5835.0,101.2148,101.2498,101.2148,101.2235,5835.0
2017-01-19 13:50:00,115.69,115.71,115.64,115.67,13326.0,101.241,101.2585,101.1973,101.2235,13326.0
2017-01-19 13:55:00,115.67,115.71,115.66,115.71,8043.0,101.2235,101.2585,101.2148,101.2585,8043.0
2017-01-19 14:00:00,115.7,115.74,115.65,115.73,14200.0,101.2498,101.2848,101.206,101.276,14200.0
2017-01-19 14:05:00,115.75,115.76,115.5,115.51,24747.0,101.2935,101.3023,101.0747,101.0835,24747.0
2017-01-19 14:10:00,115.52,115.56,115.52,115.56,8767.0,101.0922,101.1273,101.0922,101.1273,8767.0
2017-01-19 14:15:00,115.57,115.58,115.52,115.57,11633.0,101.136,101.1448,101.0922,101.136,11633.0
2017-01-19 14:20:00,115.54,115.65,115.47,115.65,18335.0,101.1097,101.206,101.0485,101.206,18335.0
2017-01-19 14:25:00,115.65,115.67,115.59,115.67,12085.0,101.206,101.2235,101.1535,101.2235,12085.0
2017-01-19 14:30:00,115.66,115.68,115.61,115.65,10485.0,101.2148,101.2323,101.171,101.206,10485.0
2017-01-19 14:35:00,115.65,115.65,115.56,115.57,6429.0,101.206,101.206,101.1273,101.136,6429.0
2017-01-19 14:40:00,115.56,115.68,115.54,115.67,11111.0,101.1273,101.2323,101.1097,101.2235,11111.0
2017-01-19 14:45:00,115.66,115.66,115.49,115.51,13764.0,101.2148,101.2148,101.066,101.0835,13764.0
2017-01-19 14:50:00,115.54,115.59,115.52,115.54,7143.0,101.1097,101.1535,101.0922,101.1097,7143.0
2017-01-19 14:55:00,115.52,115.58,115.48,115.48,7991.0,101.0922,101.1448,101.0572,101.0572,7991.0
2017-01-19 15:00:00,115.51,115.52,115.44,115.49,16188.0,101.0835,101.0922,101.0222,101.066,16188.0
2017-01-19 15:05:00,115.5,115.57,115.49,115.57,17094.0,101.0747,101.136,101.066,101.136,17094.0
2017-01-19 15:10:00,115.56,115.57,115.53,115.55,9561.0,101.1273,101.136,101.101,101.1185,9561.0
2017-01-19 15:15:00,115.56,115.74,115.56,115.74,12512.0,101.1273,101.2848,101.1273,101.2848,12512.0
2017-01-19 15:20:00,115.73,115.75,115.68,115.71,16145.0,101.276,101.2935,101.2323,101.2585,16145.0
2017-01-19 15:25:00,115.71,115.72,115.65,115.65,25493.0,101.2585,101.2673,101.206,101.206,25493.0
2017-01-19 15:30:00,115.67,115.67,115.55,115.55,11850.0,101.2235,101.2235,101.1185,101.1185,11850.0
2017-01-19 15:35:00,115.58,115.66,115.56,115.66,23921.0,101.1448,101.2148,101.1273,101.2148,23921.0
2017-01-19 15:40:00,115.66,115.69,115.52,115.52,35277.0,101.2148,101.241,101.0922,101.0922,35277.0
2017-01-19 15:45:00,115.52,115.53,115.45,115.48,49245.0,101.0922,101.101,101.031,101.0572,49245.0
2017-01-19 15:50:00,115.48,115.54,115.48,115.5,47936.0,101.0572,101.1097,101.0572,101.0747,47936.0
2017-01-19 15:55:00,115.51,115.6,115.49,115.52,81231.0,101.0835,101.1623,101.066,101.0922,81231.0
2017-01-20 09:30:00,115.88,116.09,115.68,115.89,300290.0,101.4073,101.5911,101.2323,101.416,300290.0
2017-01-20 09:35:00,115.82,116.22,115.82,116.02,19055.0,101.3548,101.7048,101.3548,101.5298,19055.0
2017-01-20 09:40:00,116.15,116.18,115.89,116.09,15147.0,101.6436,101.6698,101.416,101.5911,15147.0
2017-01-20 09:45:00,116.09,116.13,115.87,116.05,18252.0,101.5911,101.6261,101.3985,101.5561,18252.0
2017-01-20 09:50:00,116.06,116.13,115.96,116.13,15907.0,101.5648,101.6261,101.4773,101.6261,15907.0
2017-01-20 09:55:00,116.12,116.15,116.0,116.15,22570.0,101.6173,101.6436,101.5123,101.6436,22570.0
2017-01-20 10:00:00,116.13,116.25,116.05,116.08,19475.0,101.6261,101.7311,101.5561,101.5823,19475.0
2017-01-20 10:05:00,116.1,116.17,116.02,116.17,23080.0,101.5998,101.6611,101.5298,101.6611,23080.0
2017-01-20 10:10:00,116.17,116.23,116.03,116.21,16763.0,101.6611,101.7136,101.5386,101.6961,16763.0
2017-01-20 10:15:00,116.19,116.19,115.95,115.96,20893.0,101.6786,101.6786,101.4685,101.4773,20893.0
2017-01-20 10:20:00,115.95,115.97,115.73,115.74,20975.0,101.4685,101.486,101.276,101.2848,20975.0
2017-01-20 10:25:00,115.75,115.79,115.51,115.56,23451.0,101.2935,101.3285,101.0835,101.1273,23451.0
2017-01-20 10:30:00,115.61,115.66,115.5,115.6,26427.0,101.171,101.2148,101.0747,101.1623,26427.0
2017-01-20 10:35:00,115.6,115.63,115.47,115.52,12802.0,101.1623,101.1885,101.0485,101.0922,12802.0
2017-01-20 10:40:00,115.51,115.53,115.43,115.43,13547.0,101.0835,101.101,101.0135,101.0135,13547.0
2017-01-20 10:45:00,115.42,115.44,115.32,115.35,23282.0,101.0047,101.0222,100.9172,100.9435,23282.0
2017-01-20 10:50:00,115.36,115.4,115.31,115.33,33369.0,100.9522,100.9872,100.9085,100.926,33369.0
2017-01-20 10:55:00,115.34,115.37,115.31,115.31,18209.0,100.9347,100.961,100.9085,100.9085,18209.0
2017-01-20 11:00:00,115.33,115.35,115.2,115.27,17929.0,100.926,100.9435,100.8122,100.8735,17929.0
2017-01-20 11:05:00,115.28,115.28,115.19,115.25,11481.0,100.8822,100.8822,100.8035,100.856,11481.0
2017-01-20 11:10:00,115.26,115.33,115.22,115.25,13648.0,100.8647,100.926,100.8297,100.856,13648.0
2017-01-20 11:15:00,115.25,115.28,115.19,115.21,10339.0,100.856,100.8822,100.8035,100.821,10339.0
2017-01-20 11:20:00,115.21,115.29,115.2,115.25,9075.0,100.821,100.891,100.8122,100.856,9075.0
2017-01-20 11:25:00,115.24,115.25,115.15,115.17,10396.0,100.8472,100.856,100.7685,100.786,10396.0
2017-01-20 11:30:00,115.14,115.23,115.14,115.22,7841.0,100.7597,100.8385,100.7597,100.8297,7841.0
2017-01-20 11:35:00,115.22,115.22,115.16,115.17,21623.0,100.8297,100.8297,100.7772,100.786,21623.0
2017-01-20 11:40:00,115.18,115.19,115.14,115.14,9375.0,100.7947,100.8035,100.7597,100.7597,9375.0
2017-01-20 11:45:00,115.15,115.17,115.12,115.16,25576.0,100.7685,100.786,100.7422,100.7772,25576.0
2017-01-20 11:50:00,115.16,115.17,115.14,115.16,19590.0,100.7772,100.786,100.7597,100.7772,19590.0
2017-01-20 11:55:00,115.16,115.2,115.16,115.16,15039.0,100.7772,100.8122,100.7772,100.7772,15039.0
2017-01-20 12:00:00,115.17,115.23,115.17,115.17,13315.0,100.786,100.8385,100.786,100.786,13315.0
2017-01-20 12:05:00,115.16,115.2,114.81,115.09,47895.0,100.7772,100.8122,100.4709,100.716,47895.0
2017-01-20 12:10:00,115.05,115.06,114.93,114.93,9711.0,100.6809,100.6897,100.5759,100.5759,9711.0
2017-01-20 12:15:00,114.9,115.23,114.88,115.23,19395.0,100.5497,100.8385,100.5322,100.8385,19395.0
2017-01-20 12:20:00,115.22,115.25,115.05,115.24,9775.0,100.8297,100.856,100.6809,100.8472,9775.0
2017-01-20 12:25:00,115.24,115.27,115.14,115.22,18527.0,100.8472,100.8735,100.7597,100.8297,18527.0
2017-01-20 12:30:00,115.19,115.24,115.04,115.24,18283.0,100.8035,100.8472,100.6722,100.8472,18283.0
2017-01-20 12:35:00,115.27,115.31,115.18,115.24,16898.0,100.8735,100.9085,100.7947,100.8472,16898.0
2017-01-20 12:40:00,115.24,115.52,115.24,115.47,9359.0,100.8472,101.0922,100.8472,101.0485,9359.0
2017-01-20 12:45:00,115.46,115.52,115.37,115.43,11835.0,101.0397,101.0922,100.961,101.0135,11835.0
2017-01-20 12:50:00,115.47,115.53,115.4,115.43,8378.0,101.0485,101.101,100.9872,101.0135,8378.0
2017-01-20 12:55:00,115.46,115.57,115.37,115.54,10338.0,101.0397,101.136,100.961,101.1097,10338.0
2017-01-20 13:00:00,115.53,115.62,115.48,115.62,8238.0,101.101,101.1798,101.0572,101.1798,8238.0
2017-01-20 13:05:00,115.61,115.7,115.6,115.7,7805.0,101.171,101.2498,101.1623,101.2498,7805.0
2017-01-20 13:10:00,115.73,115.75,115.69,115.74,6924.0,101.276,101.2935,101.241,101.2848,6924.0
2017-01-20 13:15:00,115.77,115.81,115.72,115.74,5424.0,101.311,101.346,101.2673,101.2848,5424.0
2017-01-20 13:20:00,115.73,115.77,115.72,115.77,3992.0,101.276,101.311,101.2673,101.311,3992.0
2017-01-20 13:25:00,115.77,115.77,115.66,115.67,11672.0,101.311,101.311,101.2148,101.2235,11672.0
2017-01-20 13:30:00,115.66,115.7,115.58,115.62,11414.0,101.2148,101.2498,101.1448,101.1798,11414.0
2017-01-20 13:35:00,115.64,115.66,115.54,115.6,13120.0,101.1973,101.2148,101.1097,101.1623,13120.0
2017-01-20 13:40:00,115.59,115.64,115.57,115.59,4295.0,101.1535,101.1973,101.136,101.1535,4295.0
2017-01-20 13:45:00,115.57,115.59,115.43,115.43,7843.0,101.136,101.1535,101.0135,101.0135,7843.0
2017-01-20 13:50:00,115.46,115.47,115.38,115.44,7052.0,101.0397,101.0485,100.9697,101.0222,7052.0
2017-01-20 13:55:00,115.42,115.47,115.38,115.41,5110.0,101.0047,101.0485,100.9697,100.996,5110.0
2017-01-20 14:00:00,115.41,115.44,115.35,115.44,8785.0,100.996,101.0222,100.9435,101.0222,8785.0
2017-01-20 14:05:00,115.44,115.44,115.37,115.39,10656.0,101.0222,101.0222,100.961,100.9785,10656.0
2017-01-20 14:10:00,115.39,115.39,115.28,115.31,8516.0,100.9785,100.9785,100.8822,100.9085,8516.0
2017-01-20 14:15:00,115.31,115.32,115.25,115.27,8609.0,100.9085,100.9172,100.856,100.8735,8609.0
2017-01-20 14:20:00,115.29,115.3,115.09,115.11,12026.0,100.891,100.8997,100.716,100.7335,12026.0
2017-01-20 14:25:00,115.12,115.16,115.08,115.09,24741.0,100.7422,100.7772,100.7072,100.716,24741.0
2017-01-20 14:30:00,115.09,115.14,115.05,115.08,39580.0,100.716,100.7597,100.6809,100.7072,39580.0
2017-01-20 14:35:00,115.06,115.08,114.99,114.99,21936.0,100.6897,100.7072,100.6284,100.6284,21936.0
2017-01-20 14:40:00,114.99,115.06,114.96,115.02,40439.0,100.6284,100.6897,100.6022,100.6547,40439.0
2017-01-20 14:45:00,115.01,115.03,114.97,114.99,15512.0,100.6459,100.6634,100.6109,100.6284,15512.0
2017-01-20 14:50:00,115.0,115.03,114.99,115.0,26513.0,100.6372,100.6634,100.6284,100.6372,26513.0
2017-01-20 14:55:00,115.01,115.04,115.0,115.02,19660.0,100.6459,100.6722,100.6372,100.6547,19660.0
2017-01-20 15:00:00,115.02,115.14,115.01,115.1,40541.0,100.6547,100.7597,100.6459,100.7247,40541.0
2017-01-20 15:05:00,115.09,115.15,115.08,115.12,28184.0,100.716,100.7685,100.7072,100.7422,28184.0
2017-01-20 15:10:00,115.13,115.25,115.11,115.17,43242.0,100.751,100.856,100.7335,100.786,43242.0
2017-01-20 15:15:00,115.17,115.2,115.05,115.1,33485.0,100.786,100.8122,100.6809,100.7247,33485.0
2017-01-20 15:20:00,115.09,115.11,115.0,115.01,25794.0,100.716,100.7335,100.6372,100.6459,25794.0
2017-01-20 15:25:00,115.01,115.04,114.92,114.96,26178.0,100.6459,100.6722,100.5672,100.6022,26178.0
2017-01-20 15:30:00,114.97,115.02,114.92,114.99,62796.0,100.6109,100.6547,100.5672,100.6284,62796.0
2017-01-20 15:35:00,115.0,115.12,114.98,115.1,47584.0,100.6372,100.7422,100.6197,100.7247,47584.0
2017-01-20 15:40:00,115.11,115.12,115.06,115.06,35094.0,100.7335,100.7422,100.6897,100.6897,35094.0
2017-01-20 15:45:00,115.06,115.1,115.03,115.05,83208.0,100.6897,100.7247,100.6634,100.6809,83208.0
2017-01-20 15:50:00,115.05,115.06,115.02,115.03,95691.0,100.6809,100.6897,100.6547,100.6634,95691.0
2017-01-20 15:55:00,115.03,115.11,115.0,115.07,168139.0,100.6634,100.7335,100.6372,100.6984,168139.0
2017-01-23 09:30:00,114.78,115.0,114.66,114.93,64939.0,100.4447,100.6372,100.3397,100.5759,64939.0
2017-01-23 09:35:00,114.93,115.12,114.81,115.01,70570.0,100.5759,100.7422,100.4709,100.6459,70570.0
2017-01-23 09:40:00,115.0,115.07,114.94,115.0,56161.0,100.6372,100.6984,100.5847,100.6372,56161.0
2017-01-23 09:45:00,115.03,115.27,115.02,115.16,33977.0,100.6634,100.8735,100.6547,100.7772,33977.0
2017-01-23 09:50:00,115.17,115.17,115.0,115.06,48465.0,100.786,100.786,100.6372,100.6897,48465.0
2017-01-23 09:55:00,115.07,115.1,114.99,115.02,33706.0,100.6984,100.7247,100.6284,100.6547,33706.0
2017-01-23 10:00:00,115.04,115.16,115.0,115.09,45928.0,100.6722,100.7772,100.6372,100.716,45928.0
2017-01-23 10:05:00,115.06,115.11,114.98,115.01,66645.0,100.6897,100.7335,100.6197,100.6459,66645.0
2017-01-23 10:10:00,115.01,115.09,114.97,115.09,18773.0,100.6459,100.716,100.6109,100.716,18773.0
2017-01-23 10:15:00,115.07,115.07,114.91,115.0,31617.0,100.6984,100.6984,100.5584,100.6372,31617.0
2017-01-23 10:20:00,115.01,115.06,115.0,115.0,17696.0,100.6459,100.6897,100.6372,100.6372,17696.0
2017-01-23 10:25:00,114.99,115.04,114.96,114.98,11685.0,100.6284,100.6722,100.6022,100.6197,11685.0
2017-01-23 10:30:00,114.97,114.99,114.77,114.84,27886.0,100.6109,100.6284,100.4359,100.4972,27886.0
2017-01-23 10:35:00,114.84,115.02,114.83,114.99,28790.0,100.4972,100.6547,100.4884,100.6284,28790.0
2017-01-23 10:40:00,115.02,115.08,114.98,115.07,33131.0,100.6547,100.7072,100.6197,100.6984,33131.0
2017-01-23 10:45:00,115.05,115.07,115.0,115.03,23310.0,100.6809,100.6984,100.6372,100.6634,23310.0
2017-01-23 10:50:00,115.05,115.05,114.97,114.97,19098.0,100.6809,100.6809,100.6109,100.6109,19098.0
2017-01-23 10:55:00,114.98,115.03,114.97,115.0,13040.0,100.6197,100.6634,100.6109,100.6372,13040.0
2017-01-23 11:00:00,115.01,115.02,114.96,114.98,14651.0,100.6459,100.6547,100.6022,100.6197,14651.0
2017-01-23 11:05:00,114.98,115.01,114.91,114.93,21460.0,100.6197,100.6459,100.5584,100.5759,21460.0
2017-01-23 11:10:00,114.94,115.02,114.85,114.85,15635.0,100.5847,100.6547,100.5059,100.5059,15635.0
2017-01-23 11:15:00,114.83,114.93,114.79,114.87,18357.0,100.4884,100.5759,100.4534,100.5234,18357.0
2017-01-23 11:20:00,114.86,114.89,114.76,114.81,20607.0,100.5147,100.5409,100.4272,100.4709,20607.0
2017-01-23 11:25:00,114.78,114.95,114.78,114.95,10334.0,100.4447,100.5934,100.4447,100.5934,10334.0
2017-01-23 11:30:00,114.97,114.99,114.88,114.96,16011.0,100.6109,100.6284,100.5322,100.6022,16011.0
2017-01-23 11:35:00,114.95,114.97,114.87,114.87,13900.0,100.5934,100.6109,100.5234,100.5234,13900.0
2017-01-23 11:40:00,114.87,114.89,114.83,114.84,9920.0,100.5234,100.5409,100.4884,100.4972,9920.0
2017-01-23 11:45:00,114.84,114.84,114.61,114.7,12528.0,100.4972,100.4972,100.2959,100.3747,12528.0
2017-01-23 11:50:00,114.71,114.76,114.68,114.7,12368.0,100.3834,100.4272,100.3572,100.3747,12368.0
2017-01-23 11:55:00,114.72,114.75,114.66,114.72,14852.0,100.3922,100.4184,100.3397,100.3922,14852.0
2017-01-23 12:00:00,114.73,114.79,114.73,114.75,10486.0,100.4009,100.4534,100.4009,100.4184,10486.0
2017-01-23 12:05:00,114.75,114.78,114.71,114.74,15507.0,100.4184,100.4447,100.3834,100.4097,15507.0
2017-01-23 12:10:00,114.75,114.75,114.7,114.73,8979.0,100.4184,100.4184,100.3747,100.4009,8979.0
2017-01-23 12:15:00,114.72,114.81,114.7,114.81,10034.0,100.3922,100.4709,100.3747,100.4709,10034.0
2017-01-23 12:20:00,114.81,114.81,114.71,114.73,14264.0,100.4709,100.4709,100.3834,100.4009,14264.0
2017-01-23 12:25:00,114.74,114.75,114.65,114.67,12811.0,100.4097,100.4184,100.3309,100.3484,12811.0
2017-01-23 12:30:00,114.65,114.73,114.65,114.67,8843.0,100.3309,100.4009,100.3309,100.3484,8843.0
2017-01-23 12:35:00,114.67,114.72,114.65,114.69,16252.0,100.3484,100.3922,100.3309,100.3659,16252.0
2017-01-23 12:40:00,114.69,114.79,114.68,114.76,9139.0,100.3659,100.4534,100.3572,100.4272,9139.0
2017-01-23 12:45:00,114.76,114.77,114.67,114.69,19016.0,100.4272,100.4359,100.3484,100.3659,19016.0
2017-01-23 12:50:00,114.69,114.71,114.65,114.65,21040.0,100.3659,100.3834,100.3309,100.3309,21040.0
2017-01-23 12:55:00,114.67,114.71,114.65,114.66,18565.0,100.3484,100.3834,100.3309,100.3397,18565.0
2017-01-23 13:00:00,114.67,114.69,114.64,114.68,18188.0,100.3484,100.3659,100.3222,100.3572,18188.0
2017-01-23 13:05:00,114.7,114.75,114.69,114.72,7189.0,100.3747,100.4184,100.3659,100.3922,7189.0
2017-01-23 13:10:00,114.71,114.76,114.69,114.69,8081.0,100.3834,100.4272,100.3659,100.3659,8081.0
2017-01-23 13:15:00,114.69,114.71,114.69,114.69,7442.0,100.3659,100.3834,100.3659,100.3659,7442.0
2017-01-23 13:20:00,114.7,114.78,114.7,114.72,5906.0,100.3747,100.4447,100.3747,100.3922,5906.0
2017-01-23 13:25:00,114.72,114.72,114.65,114.68,6289.0,100.3922,100.3922,100.3309,100.3572,6289.0
2017-01-23 13:30:00,114.69,114.76,114.67,114.76,8266.0,100.3659,100.4272,100.3484,100.4272,8266.0
2017-01-23 13:35:00,114.76,114.89,114.76,114.89,15868.0,100.4272,100.5409,100.4272,100.5409,15868.0
2017-01-23 13:40:00,114.9,114.97,114.86,114.94,20598.0,100.5497,100.6109,100.5147,100.5847,20598.0
2017-01-23 13:45:00,114.94,114.95,114.93,114.95,3039.0,100.5847,100.5934,100.5759,100.5934,3039.0
2017-01-23 13:50:00,114.96,114.97,114.85,114.9,24825.0,100.6022,100.6109,100.5059,100.5497,24825.0
2017-01-23 13:55:00,114.9,114.96,114.88,114.92,11099.0,100.5497,100.6022,100.5322,100.5672,11099.0
2017-01-23 14:00:00,114.9,115.0,114.9,115.0,10760.0,100.5497,100.6372,100.5497,100.6372,10760.0
2017-01-23 14:05:00,114.98,114.99,114.89,114.94,11383.0,100.6197,100.6284,100.5409,100.5847,11383.0
2017-01-23 14:10:00,114.93,114.94,114.85,114.89,17855.0,100.5759,100.5847,100.5059,100.5409,17855.0
2017-01-23 14:15:00,114.9,114.91,114.83,114.83,14412.0,100.5497,100.5584,100.4884,100.4884,14412.0
2017-01-23 14:20:00,114.83,114.91,114.82,114.86,15255.0,100.4884,100.5584,100.4797,100.5147,15255.0
2017-01-23 14:25:00,114.86,114.91,114.85,114.88,12130.0,100.5147,100.5584,100.5059,100.5322,12130.0
2017-01-23 14:30:00,114.87,114.93,114.87,114.93,13495.0,100.5234,100.5759,100.5234,100.5759,13495.0
2017-01-23 14:35:00,114.92,114.93,114.84,114.88,12356.0,100.5672,100.5759,100.4972,100.5322,12356.0
2017-01-23 14:40:00,114.89,114.89,114.79,114.85,11833.0,100.5409,100.5409,100.4534,100.5059,11833.0
2017-01-23 14:45:00,114.84,114.88,114.81,114.81,11915.0,100.4972,100.5322,100.4709,100.4709,11915.0
2017-01-23 14:50:00,114.82,114.83,114.79,114.82,10619.0,100.4797,100.4884,100.4534,100.4797,10619.0
2017-01-23 14:55:00,114.82,114.83,114.78,114.78,18310.0,100.4797,100.4884,100.4447,100.4447,18310.0
2017-01-23 15:00:00,114.79,114.8,114.75,114.79,16202.0,100.4534,100.4622,100.4184,100.4534,16202.0
2017-01-23 15:05:00,114.8,114.8,114.72,114.73,15052.0,100.4622,100.4622,100.3922,100.4009,15052.0
2017-01-23 15:10:00,114.73,114.77,114.7,114.72,18472.0,100.4009,100.4359,100.3747,100.3922,18472.0
2017-01-23 15:15:00,114.72,114.79,114.71,114.79,10181.0,100.3922,100.4534,100.3834,100.4534,10181.0
2017-01-23 15:20:00,114.79,114.91,114.77,114.9,16383.0,100.4534,100.5584,100.4359,100.5497,16383.0
2017-01-23 15:25:00,114.91,114.92,114.85,114.86,28188.0,100.5584,100.5672,100.5059,100.5147,28188.0
2017-01-23 15:30:00,114.85,114.89,114.85,114.87,20014.0,100.5059,100.5409,100.5059,100.5234,20014.0
2017-01-23 15:35:00,114.87,114.94,114.87,114.92,37141.0,100.5234,100.5847,100.5234,100.5672,37141.0
2017-01-23 15:40:00,114.94,114.97,114.91,114.95,54003.0,100.5847,100.6109,100.5584,100.5934,54003.0
2017-01-23 15:45:00,114.95,114.96,114.9,114.92,25984.0,100.5934,100.6022,100.5497,100.5672,25984.0
2017-01-23 15:50:00,114.91,114.91,114.83,114.84,44321.0,100.5584,100.5584,100.4884,100.4972,44321.0
2017-01-23 15:55:00,114.84,114.86,114.77,114.84,138012.0,100.4972,100.5147,100.4359,100.4972,138012.0
2017-01-24 09:30:00,115.17,115.32,114.84,115.16,51497.0,100.786,100.9172,100.4972,100.7772,51497.0
2017-01-24 09:35:00,115.24,115.5,115.21,115.49,192617.0,100.8472,101.0747,100.821,101.066,192617.0
2017-01-24 09:40:00,115.48,115.54,115.41,115.45,100908.0,101.0572,101.1097,100.996,101.031,100908.0
2017-01-24 09:45:00,115.44,115.6,115.43,115.53,36831.0,101.0222,101.1623,101.0135,101.101,36831.0
2017-01-24 09:50:00,115.53,115.56,115.47,115.52,19240.0,101.101,101.1273,101.0485,101.0922,19240.0
2017-01-24 09:55:00,115.52,115.55,115.47,115.53,27084.0,101.0922,101.1185,101.0485,101.101,27084.0
2017-01-24 10:00:00,115.52,115.55,115.47,115.49,34443.0,101.0922,101.1185,101.0485,101.066,34443.0
2017-01-24 10:05:00,115.5,115.64,115.48,115.62,55883.0,101.0747,101.1973,101.0572,101.1798,55883.0
2017-01-24 10:10:00,115.62,115.79,115.59,115.75,40962.0,101.1798,101.3285,101.1535,101.2935,40962.0
2017-01-24 10:15:00,115.75,115.76,115.7,115.73,20018.0,101.2935,101.3023,101.2498,101.276,20018.0
2017-01-24 10:20:00,115.71,115.9,115.71,115.9,28954.0,101.2585,101.4248,101.2585,101.4248,28954.0
2017-01-24 10:25:00,115.94,115.95,115.69,115.71,22817.0,101.4598,101.4685,101.241,101.2585,22817.0
2017-01-24 10:30:00,115.7,115.73,115.61,115.66,13285.0,101.2498,101.276,101.171,101.2148,13285.0
2017-01-24 10:35:00,115.66,115.66,115.53,115.59,18324.0,101.2148,101.2148,101.101,101.1535,18324.0
2017-01-24 10:40:00,115.58,115.59,115.51,115.58,15824.0,101.1448,101.1535,101.0835,101.1448,15824.0
2017-01-24 10:45:00,115.57,115.59,115.53,115.53,16477.0,101.136,101.1535,101.101,101.101,16477.0
2017-01-24 10:50:00,115.53,115.62,115.48,115.58,21441.0,101.101,101.1798,101.0572,101.1448,21441.0
2017-01-24 10:55:00,115.6,115.63,115.53,115.56,21342.0,101.1623,101.1885,101.101,101.1273,21342.0
2017-01-24 11:00:00,115.58,115.75,115.58,115.72,20328.0,101.1448,101.2935,101.1448,101.2673,20328.0
2017-01-24 11:05:00,115.73,115.77,115.67,115.68,71837.0,101.276,101.311,101.2235,101.2323,71837.0
2017-01-24 11:10:00,115.68,115.92,115.57,115.8,79317.0,101.2323,101.4423,101.136,101.3373,79317.0
2017-01-24 11:15:00,115.8,115.82,115.77,115.78,22536.0,101.3373,101.3548,101.311,101.3198,22536.0
2017-01-24 11:20:00,115.78,115.84,115.73,115.79,20259.0,101.3198,101.3723,101.276,101.3285,20259.0
2017-01-24 11:25:00,115.81,115.9,115.77,115.86,26124.0,101.346,101.4248,101.311,101.3898,26124.0
2017-01-24 11:30:00,115.88,115.92,115.85,115.88,25143.0,101.4073,101.4423,101.381,101.4073,25143.0
2017-01-24 11:35:00,115.88,115.9,115.83,115.85,58728.0,101.4073,101.4248,101.3635,101.381,58728.0
2017-01-24 11:40:00,115.86,115.88,115.83,115.86,17313.0,101.3898,101.4073,101.3635,101.3898,17313.0
2017-01-24 11:45:00,115.87,115.87,115.83,115.84,15407.0,101.3985,101.3985,101.3635,101.3723,15407.0
2017-01-24 11:50:00,115.85,115.87,115.8,115.8,16394.0,101.381,101.3985,101.3373,101.3373,16394.0
2017-01-24 11:55:00,115.8,115.83,115.79,115.79,11617.0,101.3373,101.3635,101.3285,101.3285,11617.0
2017-01-24 12:00:00,115.8,115.83,115.76,115.78,14440.0,101.3373,101.3635,101.3023,101.3198,14440.0
2017-01-24 12:05:00,115.78,115.81,115.76,115.78,12433.0,101.3198,101.346,101.3023,101.3198,12433.0
2017-01-24 12:10:00,115.78,115.9,115.78,115.89,17105.0,101.3198,101.4248,101.3198,101.416,17105.0
2017-01-24 12:15:00,115.88,115.91,115.82,115.89,20797.0,101.4073,101.4335,101.3548,101.416,20797.0
2017-01-24 12:20:00,115.89,115.92,115.89,115.9,28409.0,101.416,101.4423,101.416,101.4248,28409.0
2017-01-24 12:25:00,115.89,116.0,115.89,115.99,15015.0,101.416,101.5123,101.416,101.5035,15015.0
2017-01-24 12:30:00,115.99,116.09,115.98,116.09,19058.0,101.5035,101.5911,101.4948,101.5911,19058.0
2017-01-24 12:35:00,116.09,116.13,116.08,116.13,15034.0,101.5911,101.6261,101.5823,101.6261,15034.0
2017-01-24 12:40:00,116.12,116.24,116.11,116.21,18583.0,101.6173,101.7223,101.6086,101.6961,18583.0
2017-01-24 12:45:00,116.22,116.24,116.21,116.22,9655.0,101.7048,101.7223,101.6961,101.7048,9655.0
2017-01-24 12:50:00,116.21,116.25,116.13,116.17,16145.0,101.6961,101.7311,101.6261,101.6611,16145.0
2017-01-24 12:55:00,116.19,116.35,116.18,116.3,31227.0,101.6786,101.8186,101.6698,101.7748,31227.0
2017-01-24 13:00:00,116.3,116.36,116.24,116.34,22886.0,101.7748,101.8273,101.7223,101.8098,22886.0
2017-01-24 13:05:00,116.33,116.5,116.33,116.49,19755.0,101.8011,101.9499,101.8011,101.9411,19755.0
2017-01-24 13:10:00,116.49,116.53,116.35,116.35,25178.0,101.9411,101.9761,101.8186,101.8186,25178.0
2017-01-24 13:15:00,116.35,116.37,116.29,116.32,11961.0,101.8186,101.8361,101.7661,101.7923,11961.0
2017-01-24 13:20:00,116.32,116.33,116.22,116.22,14023.0,101.7923,101.8011,101.7048,101.7048,14023.0
2017-01-24 13:25:00,116.22,116.28,116.22,116.28,68539.0,101.7048,101.7573,101.7048,101.7573,68539.0
2017-01-24 13:30:00,116.26,116.41,116.24,116.35,12695.0,101.7398,101.8711,101.7223,101.8186,12695.0
2017-01-24 13:35:00,116.39,116.46,116.34,116.46,7804.0,101.8536,101.9148,101.8098,101.9148,7804.0
2017-01-24 13:40:00,116.45,116.57,116.45,116.55,22822.0,101.9061,102.0111,101.9061,101.9936,22822.0
2017-01-24 13:45:00,116.53,116.58,116.5,116.58,13494.0,101.9761,102.0199,101.9499,102.0199,13494.0
2017-01-24 13:50:00,116.58,116.64,116.55,116.58,9396.0,102.0199,102.0724,101.9936,102.0199,9396.0
2017-01-24 13:55:00,116.6,116.61,116.57,116.57,24450.0,102.0374,102.0461,102.0111,102.0111,24450.0
2017-01-24 14:00:00,116.57,116.57,116.47,116.53,20451.0,102.0111,102.0111,101.9236,101.9761,20451.0
2017-01-24 14:05:00,116.53,116.57,116.49,116.5,16515.0,101.9761,102.0111,101.9411,101.9499,16515.0
2017-01-24 14:10:00,116.5,116.5,116.36,116.48,15341.0,101.9499,101.9499,101.8273,101.9323,15341.0
2017-01-24 14:15:00,116.47,116.51,116.46,116.46,20445.0,101.9236,101.9586,101.9148,101.9148,20445.0
2017-01-24 14:20:00,116.47,116.48,116.42,116.44,15233.0,101.9236,101.9323,101.8798,101.8973,15233.0
2017-01-24 14:25:00,116.42,116.43,116.36,116.39,18859.0,101.8798,101.8886,101.8273,101.8536,18859.0
2017-01-24 14:30:00,116.37,116.47,116.36,116.47,19141.0,101.8361,101.9236,101.8273,101.9236,19141.0
2017-01-24 14:35:00,116.47,116.48,116.42,116.47,14490.0,101.9236,101.9323,101.8798,101.9236,14490.0
2017-01-24 14:40:00,116.46,116.5,116.46,116.48,23906.0,101.9148,101.9499,101.9148,101.9323,23906.0
2017-01-24 14:45:00,116.47,116.5,116.46,116.47,21804.0,101.9236,101.9499,101.9148,101.9236,21804.0
2017-01-24 14:50:00,116.48,116.52,116.48,116.51,27664.0,101.9323,101.9674,101.9323,101.9586,27664.0
2017-01-24 14:55:00,116.48,116.5,116.41,116.41,15924.0,101.9323,101.9499,101.8711,101.8711,15924.0
2017-01-24 15:00:00,116.42,116.51,116.4,116.5,20928.0,101.8798,101.9586,101.8623,101.9499,20928.0
2017-01-24 15:05:00,116.48,116.53,116.45,116.52,16223.0,101.9323,101.9761,101.9061,101.9674,16223.0
2017-01-24 15:10:00,116.52,116.54,116.49,116.49,20877.0,101.9674,101.9849,101.9411,101.9411,20877.0
2017-01-24 15:15:00,116.49,116.5,116.45,116.45,23433.0,101.9411,101.9499,101.9061,101.9061,23433.0
2017-01-24 15:20:00,116.46,116.49,116.43,116.48,23635.0,101.9148,101.9411,101.8886,101.9323,23635.0
2017-01-24 15:25:00,116.48,116.52,116.46,116.47,24880.0,101.9323,101.9674,101.9148,101.9236,24880.0
2017-01-24 15:30:00,116.48,116.5,116.42,116.43,29428.0,101.9323,101.9499,101.8798,101.8886,29428.0
2017-01-24 15:35:00,116.43,116.48,116.43,116.45,35774.0,101.8886,101.9323,101.8886,101.9061,35774.0
2017-01-24 15:40:00,116.45,116.46,116.38,116.4,34707.0,101.9061,101.9148,101.8448,101.8623,34707.0
2017-01-24 15:45:00,116.4,116.47,116.38,116.46,41745.0,101.8623,101.9236,101.8448,101.9148,41745.0
2017-01-24 15:50:00,116.46,116.47,116.37,116.42,80523.0,101.9148,101.9236,101.8361,101.8798,80523.0
2017-01-24 15:55:00,116.43,116.54,116.37,116.48,142792.0,101.8886,101.9849,101.8361,101.9323,142792.0
2017-01-25 09:30:00,116.9,117.2,116.7,117.2,121622.0,102.2999,102.5624,102.1249,102.5624,121622.0
2017-01-25 09:35:00,117.13,117.29,117.02,117.13,44510.0,102.5012,102.6412,102.4049,102.5012,44510.0
2017-01-25 09:40:00,117.13,117.15,116.89,116.98,35264.0,102.5012,102.5187,102.2911,102.3699,35264.0
2017-01-25 09:45:00,116.99,117.08,116.95,117.02,58459.0,102.3787,102.4574,102.3436,102.4049,58459.0
2017-01-25 09:50:00,117.01,117.04,116.94,116.94,27986.0,102.3962,102.4224,102.3349,102.3349,27986.0
2017-01-25 09:55:00,116.94,117.19,116.92,117.19,51646.0,102.3349,102.5537,102.3174,102.5537,51646.0
2017-01-25 10:00:00,117.19,117.19,117.01,117.11,24949.0,102.5537,102.5537,102.3962,102.4837,24949.0
2017-01-25 10:05:00,117.14,117.37,117.08,117.36,36092.0,102.5099,102.7112,102.4574,102.7024,36092.0
2017-01-25 10:10:00,117.37,117.42,117.34,117.41,30092.0,102.7112,102.7549,102.6849,102.7462,30092.0
2017-01-25 10:15:00,117.39,117.54,117.39,117.49,51260.0,102.7287,102.86,102.7287,102.8162,51260.0
2017-01-25 10:20:00,117.5,117.57,117.46,117.55,28966.0,102.825,102.8862,102.79,102.8687,28966.0
2017-01-25 10:25:00,117.55,117.69,117.55,117.67,29764.0,102.8687,102.9912,102.8687,102.9737,29764.0
2017-01-25 10:30:00,117.66,117.67,117.61,117.62,13220.0,102.965,102.9737,102.9212,102.93,13220.0
2017-01-25 10:35:00,117.62,117.77,117.6,117.72,17126.0,102.93,103.0612,102.9125,103.0175,17126.0
2017-01-25 10:40:00,117.72,117.99,117.66,117.98,61256.0,103.0175,103.2538,102.965,103.245,61256.0
2017-01-25 10:45:00,117.97,117.98,117.86,117.91,32104.0,103.2363,103.245,103.14,103.1838,32104.0
2017-01-25 10:50:00,117.92,117.97,117.87,117.97,23986.0,103.1925,103.2363,103.1487,103.2363,23986.0
2017-01-25 10:55:00,117.98,118.0,117.95,117.97,21755.0,103.245,103.2625,103.2188,103.2363,21755.0
2017-01-25 11:00:00,117.97,118.06,117.94,118.05,128044.0,103.2363,103.315,103.21,103.3063,128044.0
2017-01-25 11:05:00,118.04,118.09,118.04,118.07,42373.0,103.2975,103.3413,103.2975,103.3238,42373.0
2017-01-25 11:10:00,118.07,118.13,117.97,118.12,62049.0,103.3238,103.3763,103.2363,103.3675,62049.0
2017-01-25 11:15:00,118.11,118.25,118.09,118.25,42921.0,103.3588,103.4813,103.3413,103.4813,42921.0
2017-01-25 11:20:00,118.25,118.33,118.24,118.32,29831.0,103.4813,103.5513,103.4725,103.5425,29831.0
2017-01-25 11:25:00,118.32,118.36,118.3,118.32,37996.0,103.5425,103.5775,103.525,103.5425,37996.0
2017-01-25 11:30:00,118.32,118.32,117.92,117.92,27517.0,103.5425,103.5425,103.1925,103.1925,27517.0
2017-01-25 11:35:00,117.92,117.92,117.72,117.72,34107.0,103.1925,103.1925,103.0175,103.0175,34107.0
2017-01-25 11:40:00,117.72,117.95,117.66,117.95,30297.0,103.0175,103.2188,102.965,103.2188,30297.0
2017-01-25 11:45:00,117.98,118.03,117.92,117.98,19688.0,103.245,103.2888,103.1925,103.245,19688.0
2017-01-25 11:50:00,117.98,118.06,117.88,117.88,18111.0,103.245,103.315,103.1575,103.1575,18111.0
2017-01-25 11:55:00,117.87,118.01,117.87,118.01,10450.0,103.1487,103.2713,103.1487,103.2713,10450.0
2017-01-25 12:00:00,117.99,117.99,117.79,117.8,11534.0,103.2538,103.2538,103.0787,103.0875,11534.0
2017-01-25 12:05:00,117.8,117.94,117.8,117.85,19944.0,103.0875,103.21,103.0875,103.1312,19944.0
2017-01-25 12:10:00,117.84,117.87,117.76,117.79,15055.0,103.1225,103.1487,103.0525,103.0787,15055.0
2017-01-25 12:15:00,117.78,117.8,117.59,117.59,17147.0,103.07,103.0875,102.9037,102.9037,17147.0
2017-01-25 12:20:00,117.6,117.63,117.46,117.48,20142.0,102.9125,102.9387,102.79,102.8075,20142.0
2017-01-25 12:25:00,117.47,117.61,117.46,117.57,13834.0,102.7987,102.9212,102.79,102.8862,13834.0
2017-01-25 12:30:00,117.56,117.59,117.53,117.57,10865.0,102.8775,102.9037,102.8512,102.8862,10865.0
2017-01-25 12:35:00,117.58,117.6,117.5,117.53,17041.0,102.895,102.9125,102.825,102.8512,17041.0
2017-01-25 12:40:00,117.53,117.58,117.47,117.48,14474.0,102.8512,102.895,102.7987,102.8075,14474.0
2017-01-25 12:45:00,117.46,117.46,117.35,117.36,11634.0,102.79,102.79,102.6937,102.7024,11634.0
2017-01-25 12:50:00,117.36,117.54,117.35,117.52,10323.0,102.7024,102.86,102.6937,102.8425,10323.0
2017-01-25 12:55:00,117.51,117.55,117.5,117.52,12761.0,102.8337,102.8687,102.825,102.8425,12761.0
2017-01-25 13:00:00,117.51,117.6,117.49,117.56,10552.0,102.8337,102.9125,102.8162,102.8775,10552.0
2017-01-25 13:05:00,117.55,117.61,117.53,117.57,10486.0,102.8687,102.9212,102.8512,102.8862,10486.0
2017-01-25 13:10:00,117.6,117.62,117.53,117.62,12866.0,102.9125,102.93,102.8512,102.93,12866.0
2017-01-25 13:15:00,117.62,117.62,117.55,117.6,11358.0,102.93,102.93,102.8687,102.9125,11358.0
2017-01-25 13:20:00,117.6,117.62,117.56,117.59,18668.0,102.9125,102.93,102.8775,102.9037,18668.0
2017-01-25 13:25:00,117.59,117.6,117.54,117.55,22746.0,102.9037,102.9125,102.86,102.8687,22746.0
2017-01-25 13:30:00,117.56,117.61,117.46,117.5,7978.0,102.8775,102.9212,102.79,102.825,7978.0
2017-01-25 13:35:00,117.53,117.56,117.5,117.55,20264.0,102.8512,102.8775,102.825,102.8687,20264.0
2017-01-25 13:40:00,117.56,117.59,117.51,117.59,7597.0,102.8775,102.9037,102.8337,102.9037,7597.0
2017-01-25 13:45:00,117.59,117.6,117.52,117.56,17009.0,102.9037,102.9125,102.8425,102.8775,17009.0
2017-01-25 13:50:00,117.55,117.63,117.53,117.54,10719.0,102.8687,102.9387,102.8512,102.86,10719.0
2017-01-25 13:55:00,117.52,117.63,117.52,117.61,50033.0,102.8425,102.9387,102.8425,102.9212,50033.0
2017-01-25 14:00:00,117.61,117.62,117.47,117.47,15558.0,102.9212,102.93,102.7987,102.7987,15558.0
2017-01-25 14:05:00,117.48,117.62,117.46,117.56,13039.0,102.8075,102.93,102.79,102.8775,13039.0
2017-01-25 14:10:00,117.56,117.61,117.55,117.61,8065.0,102.8775,102.9212,102.8687,102.9212,8065.0
2017-01-25 14:15:00,117.62,117.65,117.58,117.65,11722.0,102.93,102.9562,102.895,102.9562,11722.0
2017-01-25 14:20:00,117.65,117.7,117.65,117.67,14394.0,102.9562,103.0,102.9562,102.9737,14394.0
2017-01-25 14:25:00,117.66,117.73,117.66,117.71,10992.0,102.965,103.0262,102.965,103.0087,10992.0
2017-01-25 14:30:00,117.71,117.71,117.64,117.64,17705.0,103.0087,103.0087,102.9475,102.9475,17705.0
2017-01-25 14:35:00,117.66,117.71,117.62,117.62,15489.0,102.965,103.0087,102.93,102.93,15489.0
2017-01-25 14:40:00,117.62,117.64,117.52,117.54,16962.0,102.93,102.9475,102.8425,102.86,16962.0
2017-01-25 14:45:00,117.53,117.56,117.51,117.51,7426.0,102.8512,102.8775,102.8337,102.8337,7426.0
2017-01-25 14:50:00,117.51,117.52,117.47,117.47,10016.0,102.8337,102.8425,102.7987,102.7987,10016.0
2017-01-25 14:55:00,117.46,117.47,117.37,117.39,17067.0,102.79,102.7987,102.7112,102.7287,17067.0
2017-01-25 15:00:00,117.4,117.5,117.39,117.48,19121.0,102.7374,102.825,102.7287,102.8075,19121.0
2017-01-25 15:05:00,117.49,117.54,117.48,117.51,15335.0,102.8162,102.86,102.8075,102.8337,15335.0
2017-01-25 15:10:00,117.52,117.58,117.51,117.55,20320.0,102.8425,102.895,102.8337,102.8687,20320.0
2017-01-25 15:15:00,117.55,117.56,117.39,117.39,16641.0,102.8687,102.8775,102.7287,102.7287,16641.0
2017-01-25 15:20:00,117.4,117.53,117.38,117.52,31487.0,102.7374,102.8512,102.7199,102.8425,31487.0
2017-01-25 15:25:00,117.53,117.61,117.47,117.59,28502.0,102.8512,102.9212,102.7987,102.9037,28502.0
2017-01-25 15:30:00,117.58,117.6,117.55,117.57,26228.0,102.895,102.9125,102.8687,102.8862,26228.0
2017-01-25 15:35:00,117.56,117.63,117.55,117.63,32949.0,102.8775,102.9387,102.8687,102.9387,32949.0
2017-01-25 15:40:00,117.64,117.65,117.58,117.64,32929.0,102.9475,102.9562,102.895,102.9475,32929.0
2017-01-25 15:45:00,117.65,117.7,117.62,117.63,54146.0,102.9562,103.0,102.93,102.9387,54146.0
2017-01-25 15:50:00,117.64,117.65,117.6,117.61,58124.0,102.9475,102.9562,102.9125,102.9212,58124.0
2017-01-25 15:55:00,117.62,117.67,117.55,117.59,111370.0,102.93,102.9737,102.8687,102.9037,111370.0
2017-01-26 09:30:00,116.99,117.44,116.42,116.64,84441.0,102.3787,102.7725,101.8798,102.0724,84441.0
2017-01-26 09:35:00,116.92,116.92,116.45,116.48,32326.0,102.3174,102.3174,101.9061,101.9323,32326.0
2017-01-26 09:40:00,116.45,116.62,116.02,116.02,34180.0,101.9061,102.0549,101.5298,101.5298,34180.0
2017-01-26 09:45:00,116.11,116.49,116.07,116.42,25805.0,101.6086,101.9411,101.5736,101.8798,25805.0
2017-01-26 09:50:00,116.43,116.48,116.02,116.09,31665.0,101.8886,101.9323,101.5298,101.5911,31665.0
2017-01-26 09:55:00,116.12,116.33,116.09,116.18,28918.0,101.6173,101.8011,101.5911,101.6698,28918.0
2017-01-26 10:00:00,116.14,116.27,116.07,116.23,27644.0,101.6348,101.7486,101.5736,101.7136,27644.0
2017-01-26 10:05:00,116.23,116.45,116.21,116.45,24524.0,101.7136,101.9061,101.6961,101.9061,24524.0
2017-01-26 10:10:00,116.46,116.56,116.33,116.39,17857.0,101.9148,102.0024,101.8011,101.8536,17857.0
2017-01-26 10:15:00,116.4,116.4,116.24,116.27,12252.0,101.8623,101.8623,101.7223,101.7486,12252.0
2017-01-26 10:20:00,116.27,116.32,116.09,116.09,19417.0,101.7486,101.7923,101.5911,101.5911,19417.0
2017-01-26 10:25:00,116.07,116.08,115.96,115.99,23054.0,101.5736,101.5823,101.4773,101.5035,23054.0
2017-01-26 10:30:00,115.98,116.09,115.98,116.06,14951.0,101.4948,101.5911,101.4948,101.5648,14951.0
2017-01-26 10:35:00,116.08,116.15,116.05,116.13,21696.0,101.5823,101.6436,101.5561,101.6261,21696.0
2017-01-26 10:40:00,116.13,116.15,116.0,116.0,15816.0,101.6261,101.6436,101.5123,101.5123,15816.0
2017-01-26 10:45:00,116.01,116.02,115.91,115.91,18599.0,101.521,101.5298,101.4335,101.4335,18599.0
2017-01-26 10:50:00,115.91,116.07,115.88,116.06,29750.0,101.4335,101.5736,101.4073,101.5648,29750.0
2017-01-26 10:55:00,116.06,116.06,115.93,116.01,19159.0,101.5648,101.5648,101.451,101.521,19159.0
2017-01-26 11:00:00,116.02,116.07,115.85,115.95,55514.0,101.5298,101.5736,101.381,101.4685,55514.0
2017-01-26 11:05:00,115.96,115.96,115.69,115.71,60603.0,101.4773,101.4773,101.241,101.2585,60603.0
2017-01-26 11:10:00,115.7,115.74,115.62,115.67,47913.0,101.2498,101.2848,101.1798,101.2235,47913.0
2017-01-26 11:15:00,115.68,115.85,115.63,115.85,39465.0,101.2323,101.381,101.1885,101.381,39465.0
2017-01-26 11:20:00,115.88,115.98,115.85,115.93,14745.0,101.4073,101.4948,101.381,101.451,14745.0
2017-01-26 11:25:00,115.95,116.02,115.81,116.01,32047.0,101.4685,101.5298,101.346,101.521,32047.0
2017-01-26 11:30:00,115.99,116.01,115.9,115.95,17175.0,101.5035,101.521,101.4248,101.4685,17175.0
2017-01-26 11:35:00,115.94,116.0,115.88,115.9,18080.0,101.4598,101.5123,101.4073,101.4248,18080.0
2017-01-26 11:40:00,115.92,115.99,115.89,115.9,12453.0,101.4423,101.5035,101.416,101.4248,12453.0
2017-01-26 11:45:00,115.92,115.99,115.88,115.96,14337.0,101.4423,101.5035,101.4073,101.4773,14337.0
2017-01-26 11:50:00,115.96,116.02,115.91,116.0,25151.0,101.4773,101.5298,101.4335,101.5123,25151.0
2017-01-26 11:55:00,116.0,116.0,115.94,116.0,39377.0,101.5123,101.5123,101.4598,101.5123,39377.0
2017-01-26 12:00:00,116.0,116.03,115.92,115.94,26515.0,101.5123,101.5386,101.4423,101.4598,26515.0
2017-01-26 12:05:00,115.95,115.98,115.91,115.95,22452.0,101.4685,101.4948,101.4335,101.4685,22452.0
2017-01-26 12:10:00,115.93,115.99,115.9,115.92,37558.0,101.451,101.5035,101.4248,101.4423,37558.0
2017-01-26 12:15:00,115.94,115.99,115.91,115.95,21295.0,101.4598,101.5035,101.4335,101.4685,21295.0
2017-01-26 12:20:00,115.95,116.0,115.87,115.9,38281.0,101.4685,101.5123,101.3985,101.4248,38281.0
2017-01-26 12:25:00,115.9,115.93,115.85,115.86,19620.0,101.4248,101.451,101.381,101.3898,19620.0
2017-01-26 12:30:00,115.85,115.98,115.8,115.98,51905.0,101.381,101.4948,101.3373,101.4948,51905.0
2017-01-26 12:35:00,116.0,116.0,115.96,115.97,36440.0,101.5123,101.5123,101.4773,101.486,36440.0
2017-01-26 12:40:00,115.97,116.02,115.94,116.0,35888.0,101.486,101.5298,101.4598,101.5123,35888.0
2017-01-26 12:45:00,116.0,116.11,115.99,116.02,34389.0,101.5123,101.6086,101.5035,101.5298,34389.0
2017-01-26 12:50:00,116.06,116.11,116.04,116.11,11242.0,101.5648,101.6086,101.5473,101.6086,11242.0
2017-01-26 12:55:00,116.1,116.2,116.07,116.14,11657.0,101.5998,101.6873,101.5736,101.6348,11657.0
2017-01-26 13:00:00,116.14,116.15,116.07,116.15,19611.0,101.6348,101.6436,101.5736,101.6436,19611.0
2017-01-26 13:05:00,116.14,116.15,116.02,116.06,30873.0,101.6348,101.6436,101.5298,101.5648,30873.0
2017-01-26 13:10:00,116.05,116.05,115.99,116.02,20890.0,101.5561,101.5561,101.5035,101.5298,20890.0
2017-01-26 13:15:00,116.02,116.03,115.91,115.95,12144.0,101.5298,101.5386,101.4335,101.4685,12144.0
2017-01-26 13:20:00,115.93,115.93,115.86,115.88,10603.0,101.451,101.451,101.3898,101.4073,10603.0
2017-01-26 13:25:00,115.87,115.93,115.87,115.91,9769.0,101.3985,101.451,101.3985,101.4335,9769.0
2017-01-26 13:30:00,115.89,115.92,115.86,115.86,24697.0,101.416,101.4423,101.3898,101.3898,24697.0
2017-01-26 13:35:00,115.84,115.91,115.83,115.88,27460.0,101.3723,101.4335,101.3635,101.4073,27460.0
2017-01-26 13:40:00,115.88,115.99,115.81,115.98,35514.0,101.4073,101.5035,101.346,101.4948,35514.0
2017-01-26 13:45:00,115.98,116.01,115.9,115.98,178764.0,101.4948,101.521,101.4248,101.4948,178764.0
2017-01-26 13:50:00,115.98,116.06,115.97,116.0,30816.0,101.4948,101.5648,101.486,101.5123,30816.0
2017-01-26 13:55:00,116.0,116.16,115.99,116.13,14352.0,101.5123,101.6523,101.5035,101.6261,14352.0
2017-01-26 14:00:00,116.15,116.17,116.02,116.13,37572.0,101.6436,101.6611,101.5298,101.6261,37572.0
2017-01-26 14:05:00,116.14,116.26,116.07,116.23,24962.0,101.6348,101.7398,101.5736,101.7136,24962.0
2017-01-26 14:10:00,116.23,116.26,116.16,116.23,13183.0,101.7136,101.7398,101.6523,101.7136,13183.0
2017-01-26 14:15:00,116.23,116.34,116.21,116.34,18268.0,101.7136,101.8098,101.6961,101.8098,18268.0
2017-01-26 14:20:00,116.34,116.41,116.22,116.4,41133.0,101.8098,101.8711,101.7048,101.8623,41133.0
2017-01-26 14:25:00,116.41,116.49,116.38,116.45,24974.0,101.8711,101.9411,101.8448,101.9061,24974.0
2017-01-26 14:30:00,116.45,116.45,116.33,116.38,31082.0,101.9061,101.9061,101.8011,101.8448,31082.0
2017-01-26 14:35:00,116.38,116.44,116.37,116.38,17411.0,101.8448,101.8973,101.8361,101.8448,17411.0
2017-01-26 14:40:00,116.39,116.4,116.27,116.32,19526.0,101.8536,101.8623,101.7486,101.7923,19526.0
2017-01-26 14:45:00,116.31,116.31,116.18,116.18,26519.0,101.7836,101.7836,101.6698,101.6698,26519.0
2017-01-26 14:50:00,116.19,116.26,116.18,116.21,19041.0,101.6786,101.7398,101.6698,101.6961,19041.0
2017-01-26 14:55:00,116.21,116.36,116.2,116.27,27740.0,101.6961,101.8273,101.6873,101.7486,27740.0
2017-01-26 15:00:00,116.27,116.35,116.25,116.33,12527.0,101.7486,101.8186,101.7311,101.8011,12527.0
2017-01-26 15:05:00,116.31,116.34,116.18,116.18,16887.0,101.7836,101.8098,101.6698,101.6698,16887.0
2017-01-26 15:10:00,116.18,116.26,116.18,116.19,18204.0,101.6698,101.7398,101.6698,101.6786,18204.0
2017-01-26 15:15:00,116.22,116.28,116.19,116.22,66462.0,101.7048,101.7573,101.6786,101.7048,66462.0
2017-01-26 15:20:00,116.23,116.23,116.09,116.13,47419.0,101.7136,101.7136,101.5911,101.6261,47419.0
2017-01-26 15:25:00,116.14,116.17,116.01,116.02,31098.0,101.6348,101.6611,101.521,101.5298,31098.0
2017-01-26 15:30:00,116.04,116.06,115.99,116.03,57202.0,101.5473,101.5648,101.5035,101.5386,57202.0
2017-01-26 15:35:00,116.02,116.06,115.99,116.01,64443.0,101.5298,101.5648,101.5035,101.521,64443.0
2017-01-26 15:40:00,116.01,116.01,115.84,115.87,31731.0,101.521,101.521,101.3723,101.3985,31731.0
2017-01-26 15:45:00,115.83,115.98,115.82,115.92,42099.0,101.3635,101.4948,101.3548,101.4423,42099.0
2017-01-26 15:50:00,115.92,115.97,115.88,115.91,56943.0,101.4423,101.486,101.4073,101.4335,56943.0
2017-01-26 15:55:00,115.9,115.95,115.89,115.94,69268.0,101.4248,101.4685,101.416,101.4598,69268.0
2017-01-27 09:30:00,116.2,116.44,115.84,116.16,58315.0,101.6873,101.8973,101.3723,101.6523,58315.0
2017-01-27 09:35:00,116.11,116.18,115.85,115.94,19383.0,101.6086,101.6698,101.381,101.4598,19383.0
2017-01-27 09:40:00,115.94,116.2,115.94,116.19,9968.0,101.4598,101.6873,101.4598,101.6786,9968.0
2017-01-27 09:45:00,116.16,116.18,115.91,115.94,12466.0,101.6523,101.6698,101.4335,101.4598,12466.0
2017-01-27 09:50:00,115.97,116.06,115.89,116.06,31545.0,101.486,101.5648,101.416,101.5648,31545.0
2017-01-27 09:55:00,116.14,116.23,116.03,116.23,6200.0,101.6348,101.7136,101.5386,101.7136,6200.0
2017-01-27 10:00:00,116.2,116.22,116.01,116.08,17079.0,101.6873,101.7048,101.521,101.5823,17079.0
2017-01-27 10:05:00,116.08,116.13,116.0,116.04,10503.0,101.5823,101.6261,101.5123,101.5473,10503.0
2017-01-27 10:10:00,116.05,116.09,115.94,115.94,16070.0,101.5561,101.5911,101.4598,101.4598,16070.0
2017-01-27 10:15:00,115.94,116.0,115.88,115.95,24691.0,101.4598,101.5123,101.4073,101.4685,24691.0
2017-01-27 10:20:00,115.94,115.95,115.71,115.8,32954.0,101.4598,101.4685,101.2585,101.3373,32954.0
2017-01-27 10:25:00,115.83,115.83,115.61,115.61,13705.0,101.3635,101.3635,101.171,101.171,13705.0
2017-01-27 10:30:00,115.61,115.69,115.58,115.6,11068.0,101.171,101.241,101.1448,101.1623,11068.0
2017-01-27 10:35:00,115.58,115.76,115.58,115.71,26932.0,101.1448,101.3023,101.1448,101.2585,26932.0
2017-01-27 10:40:00,115.73,115.77,115.65,115.76,13160.0,101.276,101.311,101.206,101.3023,13160.0
2017-01-27 10:45:00,115.75,115.76,115.65,115.68,11906.0,101.2935,101.3023,101.206,101.2323,11906.0
2017-01-27 10:50:00,115.69,115.77,115.58,115.73,14063.0,101.241,101.311,101.1448,101.276,14063.0
2017-01-27 10:55:00,115.74,115.75,115.64,115.67,16829.0,101.2848,101.2935,101.1973,101.2235,16829.0
2017-01-27 11:00:00,115.71,115.8,115.7,115.79,8293.0,101.2585,101.3373,101.2498,101.3285,8293.0
2017-01-27 11:05:00,115.78,115.82,115.67,115.74,19619.0,101.3198,101.3548,101.2235,101.2848,19619.0
2017-01-27 11:10:00,115.78,115.82,115.68,115.77,32627.0,101.3198,101.3548,101.2323,101.311,32627.0
2017-01-27 11:15:00,115.77,115.89,115.7,115.84,65453.0,101.311,101.416,101.2498,101.3723,65453.0
2017-01-27 11:20:00,115.85,115.9,115.77,115.9,22329.0,101.381,101.4248,101.311,101.4248,22329.0
2017-01-27 11:25:00,115.89,115.95,115.78,115.85,35173.0,101.416,101.4685,101.3198,101.381,35173.0
2017-01-27 11:30:00,115.85,115.94,115.68,115.71,53219.0,101.381,101.4598,101.2323,101.2585,53219.0
2017-01-27 11:35:00,115.73,115.81,115.7,115.81,103133.0,101.276,101.346,101.2498,101.346,103133.0
2017-01-27 11:40:00,115.81,115.82,115.6,115.64,54558.0,101.346,101.3548,101.1623,101.1973,54558.0
2017-01-27 11:45:00,115.67,115.68,115.51,115.6,25548.0,101.2235,101.2323,101.0835,101.1623,25548.0
2017-01-27 11:50:00,115.6,115.73,115.58,115.71,56422.0,101.1623,101.276,101.1448,101.2585,56422.0
2017-01-27 11:55:00,115.73,115.73,115.5,115.59,42972.0,101.276,101.276,101.0747,101.1535,42972.0
2017-01-27 12:00:00,115.61,115.64,115.52,115.55,59909.0,101.171,101.1973,101.0922,101.1185,59909.0
2017-01-27 12:05:00,115.55,115.61,115.52,115.59,25142.0,101.1185,101.171,101.0922,101.1535,25142.0
2017-01-27 12:10:00,115.58,115.63,115.55,115.61,18668.0,101.1448,101.1885,101.1185,101.171,18668.0
2017-01-27 12:15:00,115.61,115.61,115.48,115.5,25919.0,101.171,101.171,101.0572,101.0747,25919.0
2017-01-27 12:20:00,115.5,115.52,115.42,115.48,26373.0,101.0747,101.0922,101.0047,101.0572,26373.0
2017-01-27 12:25:00,115.49,115.63,115.46,115.58,41316.0,101.066,101.1885,101.0397,101.1448,41316.0
2017-01-27 12:30:00,115.58,115.66,115.55,115.58,44216.0,101.1448,101.2148,101.1185,101.1448,44216.0
2017-01-27 12:35:00,115.58,115.66,115.56,115.6,44878.0,101.1448,101.2148,101.1273,101.1623,44878.0
2017-01-27 12:40:00,115.59,115.65,115.48,115.51,38789.0,101.1535,101.206,101.0572,101.0835,38789.0
2017-01-27 12:45:00,115.51,115.59,115.51,115.59,39698.0,101.0835,101.1535,101.0835,101.1535,39698.0
2017-01-27 12:50:00,115.58,115.6,115.51,115.51,22679.0,101.1448,101.1623,101.0835,101.0835,22679.0
2017-01-27 12:55:00,115.53,115.57,115.52,115.55,23318.0,101.101,101.136,101.0922,101.1185,23318.0
2017-01-27 13:00:00,115.55,115.6,115.55,115.57,12128.0,101.1185,101.1623,101.1185,101.136,12128.0
2017-01-27 13:05:00,115.56,115.59,115.53,115.58,12719.0,101.1273,101.1535,101.101,101.1448,12719.0
2017-01-27 13:10:00,115.57,115.58,115.5,115.54,12198.0,101.136,101.1448,101.0747,101.1097,12198.0
2017-01-27 13:15:00,115.53,115.55,115.5,115.5,9880.0,101.101,101.1185,101.0747,101.0747,9880.0
2017-01-27 13:20:00,115.51,115.52,115.49,115.52,6272.0,101.0835,101.0922,101.066,101.0922,6272.0
2017-01-27 13:25:00,115.53,115.55,115.49,115.51,10317.0,101.101,101.1185,101.066,101.0835,10317.0
2017-01-27 13:30:00,115.52,115.54,115.5,115.52,8701.0,101.0922,101.1097,101.0747,101.0922,8701.0
2017-01-27 13:35:00,115.53,115.59,115.53,115.59,10994.0,101.101,101.1535,101.101,101.1535,10994.0
2017-01-27 13:40:00,115.58,115.59,115.53,115.55,14952.0,101.1448,101.1535,101.101,101.1185,14952.0
2017-01-27 13:45:00,115.55,115.56,115.5,115.51,10397.0,101.1185,101.1273,101.0747,101.0835,10397.0
2017-01-27 13:50:00,115.51,115.53,115.48,115.53,7961.0,101.0835,101.101,101.0572,101.101,7961.0
2017-01-27 13:55:00,115.52,115.54,115.51,115.53,10216.0,101.0922,101.1097,101.0835,101.101,10216.0
2017-01-27 14:00:00,115.53,115.55,115.51,115.53,21609.0,101.101,101.1185,101.0835,101.101,21609.0
2017-01-27 14:05:00,115.52,115.54,115.51,115.54,12212.0,101.0922,101.1097,101.0835,101.1097,12212.0
2017-01-27 14:10:00,115.53,115.56,115.49,115.51,29519.0,101.101,101.1273,101.066,101.0835,29519.0
2017-01-27 14:15:00,115.51,115.52,115.41,115.5,18766.0,101.0835,101.0922,100.996,101.0747,18766.0
2017-01-27 14:20:00,115.51,115.51,115.48,115.49,10915.0,101.0835,101.0835,101.0572,101.066,10915.0
2017-01-27 14:25:00,115.48,115.51,115.47,115.49,40724.0,101.0572,101.0835,101.0485,101.066,40724.0
2017-01-27 14:30:00,115.48,115.51,115.46,115.48,17818.0,101.0572,101.0835,101.0397,101.0572,17818.0
2017-01-27 14:35:00,115.48,115.51,115.36,115.38,20984.0,101.0572,101.0835,100.9522,100.9697,20984.0
2017-01-27 14:40:00,115.38,115.39,115.34,115.38,17906.0,100.9697,100.9785,100.9347,100.9697,17906.0
2017-01-27 14:45:00,115.37,115.39,115.34,115.37,14963.0,100.961,100.9785,100.9347,100.961,14963.0
2017-01-27 14:50:00,115.36,115.37,115.3,115.34,28217.0,100.9522,100.961,100.8997,100.9347,28217.0
2017-01-27 14:55:00,115.34,115.4,115.34,115.4,10666.0,100.9347,100.9872,100.9347,100.9872,10666.0
2017-01-27 15:00:00,115.4,115.4,115.28,115.28,25248.0,100.9872,100.9872,100.8822,100.8822,25248.0
2017-01-27 15:05:00,115.28,115.29,115.24,115.24,15327.0,100.8822,100.891,100.8472,100.8472,15327.0
2017-01-27 15:10:00,115.25,115.27,115.22,115.26,14795.0,100.856,100.8735,100.8297,100.8647,14795.0
2017-01-27 15:15:00,115.26,115.26,115.17,115.17,27036.0,100.8647,100.8647,100.786,100.786,27036.0
2017-01-27 15:20:00,115.19,115.22,115.16,115.16,22065.0,100.8035,100.8297,100.7772,100.7772,22065.0
2017-01-27 15:25:00,115.17,115.2,115.07,115.12,22521.0,100.786,100.8122,100.6984,100.7422,22521.0
2017-01-27 15:30:00,115.11,115.2,115.11,115.14,31194.0,100.7335,100.8122,100.7335,100.7597,31194.0
2017-01-27 15:35:00,115.13,115.17,115.1,115.11,36933.0,100.751,100.786,100.7247,100.7335,36933.0
2017-01-27 15:40:00,115.12,115.21,115.1,115.2,52901.0,100.7422,100.821,100.7247,100.8122,52901.0
2017-01-27 15:45:00,115.2,115.22,115.18,115.2,56753.0,100.8122,100.8297,100.7947,100.8122,56753.0
2017-01-27 15:50:00,115.21,115.3,115.2,115.29,43730.0,100.821,100.8997,100.8122,100.891,43730.0
2017-01-27 15:55:00,115.3,115.45,115.23,115.33,157567.0,100.8997,101.031,100.8385,100.926,157567.0
2017-01-30 09:30:00,115.32,115.33,114.02,114.04,97327.0,100.9172,100.926,99.7796,99.7971,97327.0
2017-01-30 09:35:00,114.11,114.51,114.1,114.1,25599.0,99.8583,100.2084,99.8496,99.8496,25599.0
2017-01-30 09:40:00,114.15,114.32,113.47,113.76,75959.0,99.8934,100.0421,99.2983,99.5521,75959.0
2017-01-30 09:45:00,113.81,114.3,113.78,114.11,27946.0,99.5958,100.0246,99.5696,99.8583,27946.0
2017-01-30 09:50:00,114.12,114.2,113.93,114.06,41681.0,99.8671,99.9371,99.7008,99.8146,41681.0
2017-01-30 09:55:00,114.04,114.1,113.87,113.94,22930.0,99.7971,99.8496,99.6483,99.7096,22930.0
2017-01-30 10:00:00,113.93,114.05,113.87,113.87,33407.0,99.7008,99.8058,99.6483,99.6483,33407.0
2017-01-30 10:05:00,113.89,113.94,113.7,113.81,22168.0,99.6658,99.7096,99.4996,99.5958,22168.0
2017-01-30 10:10:00,113.82,113.86,113.53,113.64,24835.0,99.6046,99.6396,99.3508,99.447,24835.0
2017-01-30 10:15:00,113.63,113.67,113.52,113.56,21106.0,99.4383,99.4733,99.342,99.377,21106.0
2017-01-30 10:20:00,113.56,113.63,113.45,113.55,35990.0,99.377,99.4383,99.2808,99.3683,35990.0
2017-01-30 10:25:00,113.54,113.63,113.48,113.52,41674.0,99.3595,99.4383,99.307,99.342,41674.0
2017-01-30 10:30:00,113.53,113.57,113.5,113.52,36118.0,99.3508,99.3858,99.3245,99.342,36118.0
2017-01-30 10:35:00,113.54,113.57,113.45,113.5,20252.0,99.3595,99.3858,99.2808,99.3245,20252.0
2017-01-30 10:40:00,113.49,113.57,113.47,113.52,37658.0,99.3158,99.3858,99.2983,99.342,37658.0
2017-01-30 10:45:00,113.53,113.54,113.44,113.44,31465.0,99.3508,99.3595,99.272,99.272,31465.0
2017-01-30 10:50:00,113.45,113.48,113.41,113.44,45798.0,99.2808,99.307,99.2458,99.272,45798.0
2017-01-30 10:55:00,113.41,113.55,113.41,113.5,49515.0,99.2458,99.3683,99.2458,99.3245,49515.0
2017-01-30 11:00:00,113.51,113.82,113.46,113.8,42064.0,99.3333,99.6046,99.2895,99.5871,42064.0
2017-01-30 11:05:00,113.8,113.92,113.79,113.91,27308.0,99.5871,99.6921,99.5783,99.6833,27308.0
2017-01-30 11:10:00,113.91,114.15,113.91,114.13,18028.0,99.6833,99.8934,99.6833,99.8758,18028.0
2017-01-30 11:15:00,114.12,114.12,113.97,114.08,20507.0,99.8671,99.8671,99.7358,99.8321,20507.0
2017-01-30 11:20:00,114.09,114.24,114.06,114.21,24314.0,99.8408,99.9721,99.8146,99.9459,24314.0
2017-01-30 11:25:00,114.2,114.2,114.11,114.13,23528.0,99.9371,99.9371,99.8583,99.8758,23528.0
2017-01-30 11:30:00,114.11,114.14,114.02,114.06,29287.0,99.8583,99.8846,99.7796,99.8146,29287.0
2017-01-30 11:35:00,114.08,114.17,114.07,114.14,63571.0,99.8321,99.9109,99.8233,99.8846,63571.0
2017-01-30 11:40:00,114.14,114.19,114.13,114.16,52231.0,99.8846,99.9284,99.8758,99.9021,52231.0
2017-01-30 11:45:00,114.15,114.45,114.15,114.36,20570.0,99.8934,100.1559,99.8934,100.0771,20570.0
2017-01-30 11:50:00,114.37,114.41,114.33,114.41,13306.0,100.0859,100.1209,100.0509,100.1209,13306.0
2017-01-30 11:55:00,114.41,114.57,114.41,114.56,9947.0,100.1209,100.2609,100.1209,100.2521,9947.0
2017-01-30 12:00:00,114.56,114.78,114.56,114.71,23267.0,100.2521,100.4447,100.2521,100.3834,23267.0
2017-01-30 12:05:00,114.72,114.83,114.7,114.75,19547.0,100.3922,100.4884,100.3747,100.4184,19547.0
2017-01-30 12:10:00,114.77,114.83,114.73,114.83,23288.0,100.4359,100.4884,100.4009,100.4884,23288.0
2017-01-30 12:15:00,114.8,114.85,114.73,114.83,12464.0,100.4622,100.5059,100.4009,100.4884,12464.0
2017-01-30 12:20:00,114.84,114.84,114.73,114.78,9172.0,100.4972,100.4972,100.4009,100.4447,9172.0
2017-01-30 12:25:00,114.77,114.9,114.77,114.87,18260.0,100.4359,100.5497,100.4359,100.5234,18260.0
2017-01-30 12:30:00,114.85,114.85,114.62,114.65,7691.0,100.5059,100.5059,100.3047,100.3309,7691.0
2017-01-30 12:35:00,114.69,114.72,114.61,114.62,10587.0,100.3659,100.3922,100.2959,100.3047,10587.0
2017-01-30 12:40:00,114.63,114.63,114.5,114.52,7205.0,100.3134,100.3134,100.1996,100.2171,7205.0
2017-01-30 12:45:00,114.54,114.54,114.43,114.48,8515.0,100.2346,100.2346,100.1384,100.1821,8515.0
2017-01-30 12:50:00,114.49,114.52,114.48,114.52,5918.0,100.1909,100.2171,100.1821,100.2171,5918.0
2017-01-30 12:55:00,114.51,114.51,114.45,114.46,4329.0,100.2084,100.2084,100.1559,100.1646,4329.0
2017-01-30 13:00:00,114.47,114.5,114.44,114.44,6172.0,100.1734,100.1996,100.1471,100.1471,6172.0
2017-01-30 13:05:00,114.44,114.51,114.44,114.51,9046.0,100.1471,100.2084,100.1471,100.2084,9046.0
2017-01-30 13:10:00,114.47,114.51,114.37,114.41,25694.0,100.1734,100.2084,100.0859,100.1209,25694.0
2017-01-30 13:15:00,114.42,114.42,114.36,114.39,7363.0,100.1296,100.1296,100.0771,100.1034,7363.0
2017-01-30 13:20:00,114.37,114.4,114.34,114.35,8101.0,100.0859,100.1121,100.0596,100.0684,8101.0
2017-01-30 13:25:00,114.35,114.42,114.34,114.42,6390.0,100.0684,100.1296,100.0596,100.1296,6390.0
2017-01-30 13:30:00,114.45,114.48,114.43,114.48,9600.0,100.1559,100.1821,100.1384,100.1821,9600.0
2017-01-30 13:35:00,114.5,114.5,114.38,114.41,8526.0,100.1996,100.1996,100.0946,100.1209,8526.0
2017-01-30 13:40:00,114.39,114.44,114.37,114.38,7243.0,100.1034,100.1471,100.0859,100.0946,7243.0
2017-01-30 13:45:00,114.4,114.46,114.34,114.46,13561.0,100.1121,100.1646,100.0596,100.1646,13561.0
2017-01-30 13:50:00,114.45,114.5,114.43,114.48,19873.0,100.1559,100.1996,100.1384,100.1821,19873.0
2017-01-30 13:55:00,114.47,114.49,114.46,114.49,11030.0,100.1734,100.1909,100.1646,100.1909,11030.0
2017-01-30 14:00:00,114.48,114.58,114.45,114.58,17885.0,100.1821,100.2696,100.1559,100.2696,17885.0
2017-01-30 14:05:00,114.55,114.6,114.52,114.55,12612.0,100.2434,100.2871,100.2171,100.2434,12612.0
2017-01-30 14:10:00,114.6,114.6,114.55,114.56,16395.0,100.2871,100.2871,100.2434,100.2521,16395.0
2017-01-30 14:15:00,114.55,114.59,114.49,114.59,8800.0,100.2434,100.2784,100.1909,100.2784,8800.0
2017-01-30 14:20:00,114.58,114.59,114.52,114.55,17369.0,100.2696,100.2784,100.2171,100.2434,17369.0
2017-01-30 14:25:00,114.57,114.61,114.53,114.61,20074.0,100.2609,100.2959,100.2259,100.2959,20074.0
2017-01-30 14:30:00,114.61,114.61,114.5,114.5,12973.0,100.2959,100.2959,100.1996,100.1996,12973.0
2017-01-30 14:35:00,114.5,114.52,114.47,114.52,8326.0,100.1996,100.2171,100.1734,100.2171,8326.0
2017-01-30 14:40:00,114.52,114.53,114.48,114.52,11377.0,100.2171,100.2259,100.1821,100.2171,11377.0
2017-01-30 14:45:00,114.52,114.55,114.49,114.53,11442.0,100.2171,100.2434,100.1909,100.2259,11442.0
2017-01-30 14:50:00,114.53,114.54,114.47,114.5,18668.0,100.2259,100.2346,100.1734,100.1996,18668.0
2017-01-30 14:55:00,114.52,114.59,114.51,114.56,14405.0,100.2171,100.2784,100.2084,100.2521,14405.0
2017-01-30 15:00:00,114.56,114.57,114.47,114.51,13423.0,100.2521,100.2609,100.1734,100.2084,13423.0
2017-01-30 15:05:00,114.48,114.53,114.43,114.47,13828.0,100.1821,100.2259,100.1384,100.1734,13828.0
2017-01-30 15:10:00,114.48,114.5,114.43,114.47,18007.0,100.1821,100.1996,100.1384,100.1734,18007.0
2017-01-30 15:15:00,114.46,114.47,114.41,114.43,19593.0,100.1646,100.1734,100.1209,100.1384,19593.0
2017-01-30 15:20:00,114.43,114.46,114.37,114.41,17797.0,100.1384,100.1646,100.0859,100.1209,17797.0
2017-01-30 15:25:00,114.41,114.45,114.4,114.45,17677.0,100.1209,100.1559,100.1121,100.1559,17677.0
2017-01-30 15:30:00,114.46,114.59,114.44,114.57,27744.0,100.1646,100.2784,100.1471,100.2609,27744.0
2017-01-30 15:35:00,114.57,114.58,114.46,114.46,17529.0,100.2609,100.2696,100.1646,100.1646,17529.0
2017-01-30 15:40:00,114.46,114.47,114.39,114.43,49882.0,100.1646,100.1734,100.1034,100.1384,49882.0
2017-01-30 15:45:00,114.46,114.51,114.44,114.47,72459.0,100.1646,100.2084,100.1471,100.1734,72459.0
2017-01-30 15:50:00,114.47,114.52,114.4,114.41,84094.0,100.1734,100.2171,100.1121,100.1209,84094.0
2017-01-30 15:55:00,114.42,114.63,114.41,114.61,124780.0,100.1296,100.3134,100.1209,100.2959,124780.0
2017-01-31 09:30:00,113.97,113.97,112.61,113.32,118047.0,99.7358,99.7358,98.5457,99.167,118047.0
2017-01-31 09:35:00,113.25,113.78,113.25,113.68,52410.0,99.1058,99.5696,99.1058,99.4821,52410.0
2017-01-31 09:40:00,113.7,113.81,113.67,113.81,19929.0,99.4996,99.5958,99.4733,99.5958,19929.0
2017-01-31 09:45:00,113.82,113.95,113.76,113.91,12211.0,99.6046,99.7183,99.5521,99.6833,12211.0
2017-01-31 09:50:00,113.89,113.94,113.79,113.88,16230.0,99.6658,99.7096,99.5783,99.6571,16230.0
2017-01-31 09:55:00,113.88,113.89,113.74,113.75,34086.0,99.6571,99.6658,99.5346,99.5433,34086.0
2017-01-31 10:00:00,113.76,113.76,113.53,113.57,75267.0,99.5521,99.5521,99.3508,99.3858,75267.0
2017-01-31 10:05:00,113.57,113.7,113.56,113.65,34897.0,99.3858,99.4996,99.377,99.4558,34897.0
2017-01-31 10:10:00,113.66,113.66,113.42,113.42,22246.0,99.4645,99.4645,99.2545,99.2545,22246.0
2017-01-31 10:15:00,113.44,113.51,113.43,113.47,33409.0,99.272,99.3333,99.2633,99.2983,33409.0
2017-01-31 10:20:00,113.46,113.54,113.44,113.49,30675.0,99.2895,99.3595,99.272,99.3158,30675.0
2017-01-31 10:25:00,113.48,113.79,113.48,113.74,39868.0,99.307,99.5783,99.307,99.5346,39868.0
2017-01-31 10:30:00,113.76,113.85,113.68,113.85,44440.0,99.5521,99.6308,99.4821,99.6308,44440.0
2017-01-31 10:35:00,113.86,113.9,113.7,113.73,10884.0,99.6396,99.6746,99.4996,99.5258,10884.0
2017-01-31 10:40:00,113.72,113.75,113.58,113.6,13372.0,99.5171,99.5433,99.3945,99.412,13372.0
2017-01-31 10:45:00,113.62,113.68,113.59,113.59,12098.0,99.4295,99.4821,99.4033,99.4033,12098.0
2017-01-31 10:50:00,113.57,113.67,113.55,113.62,19936.0,99.3858,99.4733,99.3683,99.4295,19936.0
2017-01-31 10:55:00,113.62,113.65,113.56,113.58,10419.0,99.4295,99.4558,99.377,99.3945,10419.0
2017-01-31 11:00:00,113.55,113.59,113.48,113.59,13995.0,99.3683,99.4033,99.307,99.4033,13995.0
2017-01-31 11:05:00,113.58,113.6,113.53,113.54,14591.0,99.3945,99.412,99.3508,99.3595,14591.0
2017-01-31 11:10:00,113.54,113.62,113.54,113.61,7356.0,99.3595,99.4295,99.3595,99.4208,7356.0
2017-01-31 11:15:00,113.63,113.63,113.53,113.55,21321.0,99.4383,99.4383,99.3508,99.3683,21321.0
2017-01-31 11:20:00,113.56,113.61,113.53,113.54,8611.0,99.377,99.4208,99.3508,99.3595,8611.0
2017-01-31 11:25:00,113.52,113.54,113.4,113.4,10367.0,99.342,99.3595,99.237,99.237,10367.0
2017-01-31 11:30:00,113.42,113.43,113.2,113.2,14096.0,99.2545,99.2633,99.062,99.062,14096.0
2017-01-31 11:35:00,113.21,113.23,113.08,113.15,30900.0,99.0708,99.0883,98.957,99.0182,30900.0
2017-01-31 11:40:00,113.15,113.34,113.14,113.28,14728.0,99.0182,99.1845,99.0095,99.132,14728.0
2017-01-31 11:45:00,113.28,113.31,113.17,113.19,13556.0,99.132,99.1583,99.0357,99.0532,13556.0
2017-01-31 11:50:00,113.19,113.35,113.18,113.35,12142.0,99.0532,99.1933,99.0445,99.1933,12142.0
2017-01-31 11:55:00,113.36,113.44,113.35,113.43,12320.0,99.202,99.272,99.1933,99.2633,12320.0
2017-01-31 12:00:00,113.43,113.49,113.43,113.47,12962.0,99.2633,99.3158,99.2633,99.2983,12962.0
2017-01-31 12:05:00,113.48,113.66,113.46,113.65,59735.0,99.307,99.4645,99.2895,99.4558,59735.0
2017-01-31 12:10:00,113.64,113.74,113.59,113.74,6080.0,99.447,99.5346,99.4033,99.5346,6080.0
2017-01-31 12:15:00,113.74,113.91,113.71,113.88,33325.0,99.5346,99.6833,99.5083,99.6571,33325.0
2017-01-31 12:20:00,113.89,114.02,113.86,113.94,28958.0,99.6658,99.7796,99.6396,99.7096,28958.0
2017-01-31 12:25:00,113.94,113.95,113.85,113.85,4122.0,99.7096,99.7183,99.6308,99.6308,4122.0
2017-01-31 12:30:00,113.84,113.91,113.84,113.89,6454.0,99.6221,99.6833,99.6221,99.6658,6454.0
2017-01-31 12:35:00,113.89,113.92,113.83,113.83,5894.0,99.6658,99.6921,99.6133,99.6133,5894.0
2017-01-31 12:40:00,113.82,113.9,113.75,113.89,12098.0,99.6046,99.6746,99.5433,99.6658,12098.0
2017-01-31 12:45:00,113.89,113.96,113.89,113.93,9481.0,99.6658,99.7271,99.6658,99.7008,9481.0
2017-01-31 12:50:00,113.88,113.9,113.77,113.85,19888.0,99.6571,99.6746,99.5608,99.6308,19888.0
2017-01-31 12:55:00,113.84,113.9,113.77,113.9,6298.0,99.6221,99.6746,99.5608,99.6746,6298.0
2017-01-31 13:00:00,113.88,113.91,113.81,113.82,7259.0,99.6571,99.6833,99.5958,99.6046,7259.0
2017-01-31 13:05:00,113.85,113.89,113.77,113.86,20974.0,99.6308,99.6658,99.5608,99.6396,20974.0
2017-01-31 13:10:00,113.86,113.86,113.7,113.76,4815.0,99.6396,99.6396,99.4996,99.5521,4815.0
2017-01-31 13:15:00,113.77,113.78,113.73,113.75,9433.0,99.5608,99.5696,99.5258,99.5433,9433.0
2017-01-31 13:20:00,113.75,113.85,113.75,113.79,9914.0,99.5433,99.6308,99.5433,99.5783,9914.0
2017-01-31 13:25:00,113.81,113.85,113.78,113.83,9427.0,99.5958,99.6308,99.5696,99.6133,9427.0
2017-01-31 13:30:00,113.83,113.85,113.75,113.75,9981.0,99.6133,99.6308,99.5433,99.5433,9981.0
2017-01-31 13:35:00,113.75,113.82,113.72,113.74,8967.0,99.5433,99.6046,99.5171,99.5346,8967.0
2017-01-31 13:40:00,113.73,113.73,113.66,113.66,6493.0,99.5258,99.5258,99.4645,99.4645,6493.0
2017-01-31 13:45:00,113.68,113.7,113.56,113.6,13536.0,99.4821,99.4996,99.377,99.412,13536.0
2017-01-31 13:50:00,113.59,113.62,113.43,113.44,16635.0,99.4033,99.4295,99.2633,99.272,16635.0
2017-01-31 13:55:00,113.43,113.51,113.36,113.51,12546.0,99.2633,99.3333,99.202,99.3333,12546.0
2017-01-31 14:00:00,113.53,113.54,113.43,113.49,16613.0,99.3508,99.3595,99.2633,99.3158,16613.0
2017-01-31 14:05:00,113.48,113.55,113.42,113.49,10262.0,99.307,99.3683,99.2545,99.3158,10262.0
2017-01-31 14:10:00,113.5,113.5,113.38,113.45,12926.0,99.3245,99.3245,99.2195,99.2808,12926.0
2017-01-31 14:15:00,113.46,113.49,113.41,113.42,11913.0,99.2895,99.3158,99.2458,99.2545,11913.0
2017-01-31 14:20:00,113.42,113.56,113.42,113.49,15110.0,99.2545,99.377,99.2545,99.3158,15110.0
2017-01-31 14:25:00,113.51,113.6,113.5,113.52,12622.0,99.3333,99.412,99.3245,99.342,12622.0
2017-01-31 14:30:00,113.54,113.55,113.39,113.44,12400.0,99.3595,99.3683,99.2283,99.272,12400.0
2017-01-31 14:35:00,113.42,113.56,113.41,113.55,16125.0,99.2545,99.377,99.2458,99.3683,16125.0
2017-01-31 14:40:00,113.55,113.7,113.55,113.67,47888.0,99.3683,99.4996,99.3683,99.4733,47888.0
2017-01-31 14:45:00,113.68,113.75,113.67,113.74,32078.0,99.4821,99.5433,99.4733,99.5346,32078.0
2017-01-31 14:50:00,113.74,113.81,113.74,113.79,19859.0,99.5346,99.5958,99.5346,99.5783,19859.0
2017-01-31 14:55:00,113.79,113.89,113.77,113.83,28142.0,99.5783,99.6658,99.5608,99.6133,28142.0
2017-01-31 15:00:00,113.83,113.94,113.82,113.85,38703.0,99.6133,99.7096,99.6046,99.6308,38703.0
2017-01-31 15:05:00,113.85,113.9,113.81,113.89,21390.0,99.6308,99.6746,99.5958,99.6658,21390.0
2017-01-31 15:10:00,113.88,113.9,113.85,113.88,22038.0,99.6571,99.6746,99.6308,99.6571,22038.0
2017-01-31 15:15:00,113.88,113.89,113.81,113.81,15889.0,99.6571,99.6658,99.5958,99.5958,15889.0
2017-01-31 15:20:00,113.81,113.86,113.78,113.8,17499.0,99.5958,99.6396,99.5696,99.5871,17499.0
2017-01-31 15:25:00,113.78,113.81,113.72,113.72,15599.0,99.5696,99.5958,99.5171,99.5171,15599.0
2017-01-31 15:30:00,113.72,113.85,113.71,113.79,28612.0,99.5171,99.6308,99.5083,99.5783,28612.0
2017-01-31 15:35:00,113.78,113.83,113.76,113.82,16992.0,99.5696,99.6133,99.5521,99.6046,16992.0
2017-01-31 15:40:00,113.82,113.86,113.8,113.82,30029.0,99.6046,99.6396,99.5871,99.6046,30029.0
2017-01-31 15:45:00,113.81,113.88,113.8,113.82,28270.0,99.5958,99.6571,99.5871,99.6046,28270.0
2017-01-31 15:50:00,113.82,113.84,113.75,113.76,34227.0,99.6046,99.6221,99.5433,99.5521,34227.0
2017-01-31 15:55:00,113.76,113.87,113.75,113.86,79526.0,99.5521,99.6483,99.5433,99.6396,79526.0
2017-02-01 09:30:00,113.8,114.76,113.68,114.76,93540.0,99.5871,100.4272,99.4821,100.4272,93540.0
2017-02-01 09:35:00,114.77,114.77,114.06,114.28,33821.0,100.4359,100.4359,99.8146,100.0071,33821.0
2017-02-01 09:40:00,114.25,114.31,113.83,113.83,36813.0,99.9809,100.0334,99.6133,99.6133,36813.0
2017-02-01 09:45:00,113.93,114.09,113.8,114.04,17212.0,99.7008,99.8408,99.5871,99.7971,17212.0
2017-02-01 09:50:00,114.04,114.04,113.81,113.81,14144.0,99.7971,99.7971,99.5958,99.5958,14144.0
2017-02-01 09:55:00,113.81,113.9,113.53,113.61,19661.0,99.5958,99.6746,99.3508,99.4208,19661.0
2017-02-01 10:00:00,113.66,113.73,113.44,113.58,27573.0,99.4645,99.5258,99.272,99.3945,27573.0
2017-02-01 10:05:00,113.59,113.59,113.28,113.44,20507.0,99.4033,99.4033,99.132,99.272,20507.0
2017-02-01 10:10:00,113.45,113.46,113.14,113.21,24545.0,99.2808,99.2895,99.0095,99.0708,24545.0
2017-02-01 10:15:00,113.24,113.3,113.16,113.21,18618.0,99.097,99.1495,99.027,99.0708,18618.0
2017-02-01 10:20:00,113.23,113.29,113.01,113.01,23978.0,99.0883,99.1408,98.8957,98.8957,23978.0
2017-02-01 10:25:00,113.06,113.19,113.02,113.05,20017.0,98.9395,99.0532,98.9045,98.9307,20017.0
2017-02-01 10:30:00,113.05,113.17,113.04,113.08,95735.0,98.9307,99.0357,98.922,98.957,95735.0
2017-02-01 10:35:00,113.09,113.15,112.92,112.92,21650.0,98.9657,99.0182,98.817,98.817,21650.0
2017-02-01 10:40:00,112.9,112.93,112.72,112.72,28759.0,98.7995,98.8257,98.6419,98.6419,28759.0
2017-02-01 10:45:00,112.72,112.82,112.63,112.63,30355.0,98.6419,98.7295,98.5632,98.5632,30355.0
2017-02-01 10:50:00,112.63,112.69,112.58,112.66,46342.0,98.5632,98.6157,98.5194,98.5894,46342.0
2017-02-01 10:55:00,112.64,112.67,112.35,112.38,48216.0,98.5719,98.5982,98.3182,98.3444,48216.0
2017-02-01 11:00:00,112.38,112.51,112.31,112.45,80385.0,98.3444,98.4582,98.2832,98.4057,80385.0
2017-02-01 11:05:00,112.45,112.92,112.38,112.83,46163.0,98.4057,98.817,98.3444,98.7382,46163.0
2017-02-01 11:10:00,112.8,112.86,112.7,112.7,17059.0,98.712,98.7645,98.6244,98.6244,17059.0
2017-02-01 11:15:00,112.74,112.77,112.6,112.75,17083.0,98.6595,98.6857,98.5369,98.6682,17083.0
2017-02-01 11:20:00,112.73,112.75,112.64,112.75,8616.0,98.6507,98.6682,98.5719,98.6682,8616.0
2017-02-01 11:25:00,112.77,112.8,112.64,112.67,13472.0,98.6857,98.712,98.5719,98.5982,13472.0
2017-02-01 11:30:00,112.7,112.7,112.55,112.63,17096.0,98.6244,98.6244,98.4932,98.5632,17096.0
2017-02-01 11:35:00,112.61,112.82,112.61,112.78,9695.0,98.5457,98.7295,98.5457,98.6945,9695.0
2017-02-01 11:40:00,112.8,112.95,112.76,112.94,9278.0,98.712,98.8432,98.677,98.8345,9278.0
2017-02-01 11:45:00,112.92,112.96,112.86,112.92,13133.0,98.817,98.852,98.7645,98.817,13133.0
2017-02-01 11:50:00,112.93,113.05,112.88,113.01,20984.0,98.8257,98.9307,98.782,98.8957,20984.0
2017-02-01 11:55:00,112.99,113.18,112.96,113.18,87490.0,98.8782,99.0445,98.852,99.0445,87490.0
2017-02-01 12:00:00,113.18,113.19,113.1,113.14,14696.0,99.0445,99.0532,98.9745,99.0095,14696.0
2017-02-01 12:05:00,113.14,113.19,113.13,113.14,8711.0,99.0095,99.0532,99.0007,99.0095,8711.0
2017-02-01 12:10:00,113.18,113.34,113.18,113.34,10654.0,99.0445,99.1845,99.0445,99.1845,10654.0
2017-02-01 12:15:00,113.34,113.38,113.28,113.3,10068.0,99.1845,99.2195,99.132,99.1495,10068.0
2017-02-01 12:20:00,113.31,113.35,113.27,113.35,5779.0,99.1583,99.1933,99.1233,99.1933,5779.0
2017-02-01 12:25:00,113.35,113.45,113.35,113.45,31000.0,99.1933,99.2808,99.1933,99.2808,31000.0
2017-02-01 12:30:00,113.47,113.57,113.47,113.52,17618.0,99.2983,99.3858,99.2983,99.342,17618.0
2017-02-01 12:35:00,113.49,113.52,113.4,113.4,8314.0,99.3158,99.342,99.237,99.237,8314.0
2017-02-01 12:40:00,113.37,113.47,113.37,113.37,9224.0,99.2108,99.2983,99.2108,99.2108,9224.0
2017-02-01 12:45:00,113.38,113.61,113.38,113.54,21258.0,99.2195,99.4208,99.2195,99.3595,21258.0
2017-02-01 12:50:00,113.54,113.56,113.45,113.46,7314.0,99.3595,99.377,99.2808,99.2895,7314.0
2017-02-01 12:55:00,113.44,113.5,113.44,113.45,7803.0,99.272,99.3245,99.272,99.2808,7803.0
2017-02-01 13:00:00,113.44,113.5,113.3,113.48,11226.0,99.272,99.3245,99.1495,99.307,11226.0
2017-02-01 13:05:00,113.5,113.55,113.37,113.43,14627.0,99.3245,99.3683,99.2108,99.2633,14627.0
2017-02-01 13:10:00,113.45,113.46,113.34,113.37,7093.0,99.2808,99.2895,99.1845,99.2108,7093.0
2017-02-01 13:15:00,113.34,113.38,113.25,113.25,22601.0,99.1845,99.2195,99.1058,99.1058,22601.0
2017-02-01 13:20:00,113.27,113.35,113.27,113.28,3961.0,99.1233,99.1933,99.1233,99.132,3961.0
2017-02-01 13:25:00,113.27,113.28,113.21,113.25,6824.0,99.1233,99.132,99.0708,99.1058,6824.0
2017-02-01 13:30:00,113.22,113.29,113.19,113.2,8552.0,99.0795,99.1408,99.0532,99.062,8552.0
2017-02-01 13:35:00,113.19,113.21,113.13,113.16,8611.0,99.0532,99.0708,99.0007,99.027,8611.0
2017-02-01 13:40:00,113.15,113.22,113.12,113.2,14972.0,99.0182,99.0795,98.992,99.062,14972.0
2017-02-01 13:45:00,113.2,113.28,113.2,113.28,8173.0,99.062,99.132,99.062,99.132,8173.0
2017-02-01 13:50:00,113.26,113.26,113.15,113.15,15551.0,99.1145,99.1145,99.0182,99.0182,15551.0
2017-02-01 13:55:00,113.1,113.14,113.02,113.14,10668.0,98.9745,99.0095,98.9045,99.0095,10668.0
2017-02-01 14:00:00,113.11,113.43,113.03,113.12,13529.0,98.9832,99.2633,98.9132,98.992,13529.0
2017-02-01 14:05:00,113.1,113.31,113.1,113.23,14424.0,98.9745,99.1583,98.9745,99.0883,14424.0
2017-02-01 14:10:00,113.21,113.38,113.2,113.31,13505.0,99.0708,99.2195,99.062,99.1583,13505.0
2017-02-01 14:15:00,113.35,113.35,113.22,113.23,22144.0,99.1933,99.1933,99.0795,99.0883,22144.0
2017-02-01 14:20:00,113.25,113.32,113.2,113.27,13255.0,99.1058,99.167,99.062,99.1233,13255.0
2017-02-01 14:25:00,113.26,113.29,113.22,113.24,8112.0,99.1145,99.1408,99.0795,99.097,8112.0
2017-02-01 14:30:00,113.22,113.27,113.07,113.09,7509.0,99.0795,99.1233,98.9482,98.9657,7509.0
2017-02-01 14:35:00,113.08,113.2,113.05,113.19,23850.0,98.957,99.062,98.9307,99.0532,23850.0
2017-02-01 14:40:00,113.2,113.24,113.1,113.17,8830.0,99.062,99.097,98.9745,99.0357,8830.0
2017-02-01 14:45:00,113.18,113.21,113.11,113.17,13071.0,99.0445,99.0708,98.9832,99.0357,13071.0
2017-02-01 14:50:00,113.17,113.17,113.06,113.1,14969.0,99.0357,99.0357,98.9395,98.9745,14969.0
2017-02-01 14:55:00,113.11,113.13,113.06,113.12,13650.0,98.9832,99.0007,98.9395,98.992,13650.0
2017-02-01 15:00:00,113.13,113.18,113.11,113.18,8987.0,99.0007,99.0445,98.9832,99.0445,8987.0
2017-02-01 15:05:00,113.2,113.2,113.15,113.16,28869.0,99.062,99.062,99.0182,99.027,28869.0
2017-02-01 15:10:00,113.17,113.21,113.17,113.17,7722.0,99.0357,99.0708,99.0357,99.0357,7722.0
2017-02-01 15:15:00,113.18,113.26,113.17,113.25,37855.0,99.0445,99.1145,99.0357,99.1058,37855.0
2017-02-01 15:20:00,113.26,113.36,113.25,113.36,17950.0,99.1145,99.202,99.1058,99.202,17950.0
2017-02-01 15:25:00,113.36,113.39,113.32,113.32,16361.0,99.202,99.2283,99.167,99.167,16361.0
2017-02-01 15:30:00,113.33,113.34,113.31,113.32,27705.0,99.1758,99.1845,99.1583,99.167,27705.0
2017-02-01 15:35:00,113.32,113.34,113.29,113.3,33184.0,99.167,99.1845,99.1408,99.1495,33184.0
2017-02-01 15:40:00,113.31,113.33,113.24,113.24,38142.0,99.1583,99.1758,99.097,99.097,38142.0
2017-02-01 15:45:00,113.25,113.29,113.19,113.23,34277.0,99.1058,99.1408,99.0532,99.0883,34277.0
2017-02-01 15:50:00,113.23,113.28,113.17,113.19,34657.0,99.0883,99.132,99.0357,99.0532,34657.0
2017-02-01 15:55:00,113.19,113.26,113.16,113.19,80624.0,99.0532,99.1145,99.027,99.0532,80624.0
2017-02-02 09:30:00,113.15,113.5,112.71,113.0,52779.0,99.0182,99.3245,98.6332,98.887,52779.0
2017-02-02 09:35:00,112.98,113.35,112.94,113.34,29134.0,98.8695,99.1933,98.8345,99.1845,29134.0
2017-02-02 09:40:00,113.31,113.51,113.27,113.51,39340.0,99.1583,99.3333,99.1233,99.3333,39340.0
2017-02-02 09:45:00,113.48,113.65,113.44,113.46,74388.0,99.307,99.4558,99.272,99.2895,74388.0
2017-02-02 09:50:00,113.47,113.5,113.33,113.38,26186.0,99.2983,99.3245,99.1758,99.2195,26186.0
2017-02-02 09:55:00,113.4,113.66,113.35,113.61,66624.0,99.237,99.4645,99.1933,99.4208,66624.0
2017-02-02 10:00:00,113.64,113.64,113.31,113.46,26324.0,99.447,99.447,99.1583,99.2895,26324.0
2017-02-02 10:05:00,113.41,113.55,113.38,113.55,11691.0,99.2458,99.3683,99.2195,99.3683,11691.0
2017-02-02 10:10:00,113.54,113.63,113.52,113.56,24878.0,99.3595,99.4383,99.342,99.377,24878.0
2017-02-02 10:15:00,113.55,113.62,113.48,113.59,24168.0,99.3683,99.4295,99.307,99.4033,24168.0
2017-02-02 10:20:00,113.6,113.62,113.56,113.61,49999.0,99.412,99.4295,99.377,99.4208,49999.0
2017-02-02 10:25:00,113.59,113.67,113.55,113.67,19412.0,99.4033,99.4733,99.3683,99.4733,19412.0
2017-02-02 10:30:00,113.66,113.74,113.65,113.68,39603.0,99.4645,99.5346,99.4558,99.4821,39603.0
2017-02-02 10:35:00,113.69,113.76,113.58,113.73,72466.0,99.4908,99.5521,99.3945,99.5258,72466.0
2017-02-02 10:40:00,113.75,113.77,113.68,113.69,27121.0,99.5433,99.5608,99.4821,99.4908,27121.0
2017-02-02 10:45:00,113.67,113.7,113.59,113.59,14709.0,99.4733,99.4996,99.4033,99.4033,14709.0
2017-02-02 10:50:00,113.6,113.63,113.52,113.59,15513.0,99.412,99.4383,99.342,99.4033,15513.0
2017-02-02 10:55:00,113.57,113.74,113.57,113.71,22779.0,99.3858,99.5346,99.3858,99.5083,22779.0
2017-02-02 11:00:00,113.69,113.74,113.65,113.7,26482.0,99.4908,99.5346,99.4558,99.4996,26482.0
2017-02-02 11:05:00,113.7,113.71,113.66,113.66,14404.0,99.4996,99.5083,99.4645,99.4645,14404.0
2017-02-02 11:10:00,113.65,113.69,113.55,113.55,16404.0,99.4558,99.4908,99.3683,99.3683,16404.0
2017-02-02 11:15:00,113.55,113.58,113.43,113.43,14199.0,99.3683,99.3945,99.2633,99.2633,14199.0
2017-02-02 11:20:00,113.43,113.43,113.31,113.31,12385.0,99.2633,99.2633,99.1583,99.1583,12385.0
2017-02-02 11:25:00,113.31,113.34,113.22,113.24,17967.0,99.1583,99.1845,99.0795,99.097,17967.0
2017-02-02 11:30:00,113.25,113.27,113.24,113.27,5644.0,99.1058,99.1233,99.097,99.1233,5644.0
2017-02-02 11:35:00,113.27,113.33,113.25,113.26,8756.0,99.1233,99.1758,99.1058,99.1145,8756.0
2017-02-02 11:40:00,113.25,113.27,113.19,113.19,12728.0,99.1058,99.1233,99.0532,99.0532,12728.0
2017-02-02 11:45:00,113.19,113.24,113.11,113.16,44287.0,99.0532,99.097,98.9832,99.027,44287.0
2017-02-02 11:50:00,113.16,113.17,113.03,113.15,13193.0,99.027,99.0357,98.9132,99.0182,13193.0
2017-02-02 11:55:00,113.17,113.18,113.05,113.09,25534.0,99.0357,99.0445,98.9307,98.9657,25534.0
2017-02-02 12:00:00,113.09,113.11,113.03,113.1,20439.0,98.9657,98.9832,98.9132,98.9745,20439.0
2017-02-02 12:05:00,113.09,113.19,113.09,113.18,5165.0,98.9657,99.0532,98.9657,99.0445,5165.0
2017-02-02 12:10:00,113.16,113.17,113.1,113.11,16224.0,99.027,99.0357,98.9745,98.9832,16224.0
2017-02-02 12:15:00,113.11,113.15,113.1,113.12,8045.0,98.9832,99.0182,98.9745,98.992,8045.0
2017-02-02 12:20:00,113.13,113.29,113.13,113.28,14955.0,99.0007,99.1408,99.0007,99.132,14955.0
2017-02-02 12:25:00,113.28,113.33,113.23,113.25,8877.0,99.132,99.1758,99.0883,99.1058,8877.0
2017-02-02 12:30:00,113.27,113.28,113.18,113.2,9882.0,99.1233,99.132,99.0445,99.062,9882.0
2017-02-02 12:35:00,113.2,113.32,113.2,113.26,12259.0,99.062,99.167,99.062,99.1145,12259.0
2017-02-02 12:40:00,113.28,113.37,113.28,113.34,8431.0,99.132,99.2108,99.132,99.1845,8431.0
2017-02-02 12:45:00,113.33,113.42,113.31,113.41,10158.0,99.1758,99.2545,99.1583,99.2458,10158.0
2017-02-02 12:50:00,113.41,113.41,113.3,113.34,33380.0,99.2458,99.2458,99.1495,99.1845,33380.0
2017-02-02 12:55:00,113.34,113.47,113.33,113.47,9722.0,99.1845,99.2983,99.1758,99.2983,9722.0
2017-02-02 13:00:00,113.44,113.48,113.43,113.47,23038.0,99.272,99.307,99.2633,99.2983,23038.0
2017-02-02 13:05:00,113.47,113.5,113.46,113.5,10918.0,99.2983,99.3245,99.2895,99.3245,10918.0
2017-02-02 13:10:00,113.49,113.57,113.48,113.56,22164.0,99.3158,99.3858,99.307,99.377,22164.0
2017-02-02 13:15:00,113.56,113.57,113.5,113.5,14304.0,99.377,99.3858,99.3245,99.3245,14304.0
2017-02-02 13:20:00,113.49,113.52,113.48,113.48,11637.0,99.3158,99.342,99.307,99.307,11637.0
2017-02-02 13:25:00,113.48,113.49,113.45,113.46,15208.0,99.307,99.3158,99.2808,99.2895,15208.0
2017-02-02 13:30:00,113.46,113.48,113.44,113.44,10111.0,99.2895,99.307,99.272,99.272,10111.0
2017-02-02 13:35:00,113.44,113.51,113.44,113.5,8953.0,99.272,99.3333,99.272,99.3245,8953.0
2017-02-02 13:40:00,113.5,113.65,113.49,113.64,14756.0,99.3245,99.4558,99.3158,99.447,14756.0
2017-02-02 13:45:00,113.65,113.68,113.6,113.61,26157.0,99.4558,99.4821,99.412,99.4208,26157.0
2017-02-02 13:50:00,113.61,113.69,113.6,113.68,9460.0,99.4208,99.4908,99.412,99.4821,9460.0
2017-02-02 13:55:00,113.7,113.73,113.67,113.67,14436.0,99.4996,99.5258,99.4733,99.4733,14436.0
2017-02-02 14:00:00,113.65,113.71,113.59,113.68,43974.0,99.4558,99.5083,99.4033,99.4821,43974.0
2017-02-02 14:05:00,113.69,113.75,113.69,113.74,14201.0,99.4908,99.5433,99.4908,99.5346,14201.0
2017-02-02 14:10:00,113.74,113.75,113.71,113.71,25195.0,99.5346,99.5433,99.5083,99.5083,25195.0
2017-02-02 14:15:00,113.7,113.71,113.54,113.54,11253.0,99.4996,99.5083,99.3595,99.3595,11253.0
2017-02-02 14:20:00,113.53,113.53,113.43,113.45,17960.0,99.3508,99.3508,99.2633,99.2808,17960.0
2017-02-02 14:25:00,113.47,113.52,113.47,113.51,10184.0,99.2983,99.342,99.2983,99.3333,10184.0
2017-02-02 14:30:00,113.49,113.5,113.35,113.39,12916.0,99.3158,99.3245,99.1933,99.2283,12916.0
2017-02-02 14:35:00,113.4,113.43,113.38,113.43,9904.0,99.237,99.2633,99.2195,99.2633,9904.0
2017-02-02 14:40:00,113.44,113.45,113.41,113.44,18454.0,99.272,99.2808,99.2458,99.272,18454.0
2017-02-02 14:45:00,113.45,113.46,113.29,113.31,35146.0,99.2808,99.2895,99.1408,99.1583,35146.0
2017-02-02 14:50:00,113.3,113.37,113.28,113.32,14100.0,99.1495,99.2108,99.132,99.167,14100.0
2017-02-02 14:55:00,113.3,113.34,113.3,113.33,21975.0,99.1495,99.1845,99.1495,99.1758,21975.0
2017-02-02 15:00:00,113.33,113.39,113.32,113.37,46975.0,99.1758,99.2283,99.167,99.2108,46975.0
2017-02-02 15:05:00,113.36,113.47,113.36,113.45,54670.0,99.202,99.2983,99.202,99.2808,54670.0
2017-02-02 15:10:00,113.45,113.48,113.44,113.45,107634.0,99.2808,99.307,99.272,99.2808,107634.0
2017-02-02 15:15:00,113.43,113.44,113.36,113.44,24851.0,99.2633,99.272,99.202,99.272,24851.0
2017-02-02 15:20:00,113.44,113.52,113.43,113.47,30272.0,99.272,99.342,99.2633,99.2983,30272.0
2017-02-02 15:25:00,113.48,113.59,113.47,113.58,21854.0,99.307,99.4033,99.2983,99.3945,21854.0
2017-02-02 15:30:00,113.59,113.6,113.46,113.55,31172.0,99.4033,99.412,99.2895,99.3683,31172.0
2017-02-02 15:35:00,113.54,113.55,113.51,113.53,33219.0,99.3595,99.3683,99.3333,99.3508,33219.0
2017-02-02 15:40:00,113.53,113.68,113.52,113.65,31602.0,99.3508,99.4821,99.342,99.4558,31602.0
2017-02-02 15:45:00,113.65,113.66,113.56,113.61,43236.0,99.4558,99.4645,99.377,99.4208,43236.0
2017-02-02 15:50:00,113.6,113.61,113.54,113.56,63861.0,99.412,99.4208,99.3595,99.377,63861.0
2017-02-02 15:55:00,113.56,113.64,113.54,113.63,97480.0,99.377,99.447,99.3595,99.4383,97480.0
2017-02-03 09:30:00,114.0,114.28,113.34,113.73,90874.0,99.7621,100.0071,99.1845,99.5258,90874.0
2017-02-03 09:35:00,113.72,114.02,113.72,113.83,16671.0,99.5171,99.7796,99.5171,99.6133,16671.0
2017-02-03 09:40:00,113.81,114.16,113.81,114.12,14619.0,99.5958,99.9021,99.5958,99.8671,14619.0
2017-02-03 09:45:00,114.15,114.46,114.12,114.34,14081.0,99.8934,100.1646,99.8671,100.0596,14081.0
2017-02-03 09:50:00,114.35,114.47,114.25,114.44,27886.0,100.0684,100.1734,99.9809,100.1471,27886.0
2017-02-03 09:55:00,114.45,114.46,114.31,114.46,12788.0,100.1559,100.1646,100.0334,100.1646,12788.0
2017-02-03 10:00:00,114.41,114.5,114.33,114.49,18114.0,100.1209,100.1996,100.0509,100.1909,18114.0
2017-02-03 10:05:00,114.5,114.56,114.38,114.44,14884.0,100.1996,100.2521,100.0946,100.1471,14884.0
2017-02-03 10:10:00,114.46,114.53,114.41,114.5,18668.0,100.1646,100.2259,100.1209,100.1996,18668.0
2017-02-03 10:15:00,114.52,114.57,114.4,114.56,12605.0,100.2171,100.2609,100.1121,100.2521,12605.0
2017-02-03 10:20:00,114.55,114.62,114.43,114.61,12255.0,100.2434,100.3047,100.1384,100.2959,12255.0
2017-02-03 10:25:00,114.61,114.75,114.39,114.41,17176.0,100.2959,100.4184,100.1034,100.1209,17176.0
2017-02-03 10:30:00,114.43,114.51,114.39,114.41,11006.0,100.1384,100.2084,100.1034,100.1209,11006.0
2017-02-03 10:35:00,114.41,114.45,114.26,114.27,18119.0,100.1209,100.1559,99.9896,99.9984,18119.0
2017-02-03 10:40:00,114.3,114.39,114.29,114.39,11173.0,100.0246,100.1034,100.0159,100.1034,11173.0
2017-02-03 10:45:00,114.42,114.58,114.39,114.55,23667.0,100.1296,100.2696,100.1034,100.2434,23667.0
2017-02-03 10:50:00,114.58,114.66,114.47,114.64,13833.0,100.2696,100.3397,100.1734,100.3222,13833.0
2017-02-03 10:55:00,114.61,114.62,114.5,114.5,9740.0,100.2959,100.3047,100.1996,100.1996,9740.0
2017-02-03 11:00:00,114.54,114.71,114.54,114.71,16145.0,100.2346,100.3834,100.2346,100.3834,16145.0
2017-02-03 11:05:00,114.73,114.83,114.72,114.76,12224.0,100.4009,100.4884,100.3922,100.4272,12224.0
2017-02-03 11:10:00,114.78,114.78,114.66,114.66,17702.0,100.4447,100.4447,100.3397,100.3397,17702.0
2017-02-03 11:15:00,114.65,114.67,114.53,114.57,9208.0,100.3309,100.3484,100.2259,100.2609,9208.0
2017-02-03 11:20:00,114.54,114.61,114.39,114.4,10030.0,100.2346,100.2959,100.1034,100.1121,10030.0
2017-02-03 11:25:00,114.46,114.53,114.43,114.52,7321.0,100.1646,100.2259,100.1384,100.2171,7321.0
2017-02-03 11:30:00,114.49,114.49,114.4,114.46,9584.0,100.1909,100.1909,100.1121,100.1646,9584.0
2017-02-03 11:35:00,114.46,114.52,114.41,114.51,15414.0,100.1646,100.2171,100.1209,100.2084,15414.0
2017-02-03 11:40:00,114.5,114.5,114.31,114.34,10435.0,100.1996,100.1996,100.0334,100.0596,10435.0
2017-02-03 11:45:00,114.35,114.38,114.31,114.38,7590.0,100.0684,100.0946,100.0334,100.0946,7590.0
2017-02-03 11:50:00,114.37,114.42,114.35,114.37,8717.0,100.0859,100.1296,100.0684,100.0859,8717.0
2017-02-03 11:55:00,114.38,114.43,114.28,114.42,10168.0,100.0946,100.1384,100.0071,100.1296,10168.0
2017-02-03 12:00:00,114.41,114.46,114.34,114.41,14183.0,100.1209,100.1646,100.0596,100.1209,14183.0
2017-02-03 12:05:00,114.39,114.46,114.39,114.43,4846.0,100.1034,100.1646,100.1034,100.1384,4846.0
2017-02-03 12:10:00,114.44,114.47,114.33,114.33,9258.0,100.1471,100.1734,100.0509,100.0509,9258.0
2017-02-03 12:15:00,114.34,114.39,114.34,114.34,4775.0,100.0596,100.1034,100.0596,100.0596,4775.0
2017-02-03 12:20:00,114.34,114.39,114.32,114.35,8208.0,100.0596,100.1034,100.0421,100.0684,8208.0
2017-02-03 12:25:00,114.35,114.39,114.24,114.31,64573.0,100.0684,100.1034,99.9721,100.0334,64573.0
2017-02-03 12:30:00,114.33,114.44,114.32,114.43,6195.0,100.0509,100.1471,100.0421,100.1384,6195.0
2017-02-03 12:35:00,114.43,114.46,114.3,114.37,10166.0,100.1384,100.1646,100.0246,100.0859,10166.0
2017-02-03 12:40:00,114.36,114.44,114.36,114.43,13336.0,100.0771,100.1471,100.0771,100.1384,13336.0
2017-02-03 12:45:00,114.43,114.45,114.37,114.42,5850.0,100.1384,100.1559,100.0859,100.1296,5850.0
2017-02-03 12:50:00,114.44,114.47,114.4,114.41,8163.0,100.1471,100.1734,100.1121,100.1209,8163.0
2017-02-03 12:55:00,114.4,114.4,114.3,114.34,7381.0,100.1121,100.1121,100.0246,100.0596,7381.0
2017-02-03 13:00:00,114.35,114.38,114.34,114.36,5053.0,100.0684,100.0946,100.0596,100.0771,5053.0
2017-02-03 13:05:00,114.37,114.37,114.29,114.3,5689.0,100.0859,100.0859,100.0159,100.0246,5689.0
2017-02-03 13:10:00,114.3,114.31,114.22,114.27,6738.0,100.0246,100.0334,99.9546,99.9984,6738.0
2017-02-03 13:15:00,114.29,114.37,114.28,114.36,8030.0,100.0159,100.0859,100.0071,100.0771,8030.0
2017-02-03 13:20:00,114.33,114.35,114.25,114.31,11374.0,100.0509,100.0684,99.9809,100.0334,11374.0
2017-02-03 13:25:00,114.27,114.34,114.24,114.29,27011.0,99.9984,100.0596,99.9721,100.0159,27011.0
2017-02-03 13:30:00,114.29,114.33,114.27,114.32,7873.0,100.0159,100.0509,99.9984,100.0421,7873.0
2017-02-03 13:35:00,114.3,114.32,114.23,114.28,11386.0,100.0246,100.0421,99.9634,100.0071,11386.0
2017-02-03 13:40:00,114.28,114.29,114.22,114.25,10505.0,100.0071,100.0159,99.9546,99.9809,10505.0
2017-02-03 13:45:00,114.24,114.28,114.21,114.25,10689.0,99.9721,100.0071,99.9459,99.9809,10689.0
2017-02-03 13:50:00,114.26,114.32,114.23,114.31,6801.0,99.9896,100.0421,99.9634,100.0334,6801.0
2017-02-03 13:55:00,114.3,114.31,114.27,114.3,12322.0,100.0246,100.0334,99.9984,100.0246,12322.0
2017-02-03 14:00:00,114.31,114.39,114.31,114.34,11170.0,100.0334,100.1034,100.0334,100.0596,11170.0
2017-02-03 14:05:00,114.35,114.39,114.3,114.37,7421.0,100.0684,100.1034,100.0246,100.0859,7421.0
2017-02-03 14:10:00,114.36,114.44,114.34,114.38,13978.0,100.0771,100.1471,100.0596,100.0946,13978.0
2017-02-03 14:15:00,114.36,114.43,114.34,114.35,10102.0,100.0771,100.1384,100.0596,100.0684,10102.0
2017-02-03 14:20:00,114.34,114.46,114.34,114.46,9906.0,100.0596,100.1646,100.0596,100.1646,9906.0
2017-02-03 14:25:00,114.46,114.46,114.39,114.41,12888.0,100.1646,100.1646,100.1034,100.1209,12888.0
2017-02-03 14:30:00,114.41,114.5,114.41,114.49,7886.0,100.1209,100.1996,100.1209,100.1909,7886.0
2017-02-03 14:35:00,114.48,114.5,114.41,114.47,15152.0,100.1821,100.1996,100.1209,100.1734,15152.0
2017-02-03 14:40:00,114.46,114.58,114.45,114.48,20961.0,100.1646,100.2696,100.1559,100.1821,20961.0
2017-02-03 14:45:00,114.5,114.6,114.5,114.52,12562.0,100.1996,100.2871,100.1996,100.2171,12562.0
2017-02-03 14:50:00,114.5,114.57,114.49,114.52,11400.0,100.1996,100.2609,100.1909,100.2171,11400.0
2017-02-03 14:55:00,114.51,114.53,114.45,114.48,13360.0,100.2084,100.2259,100.1559,100.1821,13360.0
2017-02-03 15:00:00,114.48,114.55,114.46,114.48,23004.0,100.1821,100.2434,100.1646,100.1821,23004.0
2017-02-03 15:05:00,114.48,114.57,114.48,114.52,17618.0,100.1821,100.2609,100.1821,100.2171,17618.0
2017-02-03 15:10:00,114.52,114.61,114.49,114.57,18584.0,100.2171,100.2959,100.1909,100.2609,18584.0
2017-02-03 15:15:00,114.56,114.6,114.51,114.58,17419.0,100.2521,100.2871,100.2084,100.2696,17419.0
2017-02-03 15:20:00,114.58,114.58,114.47,114.48,14269.0,100.2696,100.2696,100.1734,100.1821,14269.0
2017-02-03 15:25:00,114.46,114.5,114.44,114.49,14351.0,100.1646,100.1996,100.1471,100.1909,14351.0
2017-02-03 15:30:00,114.5,114.57,114.49,114.54,20288.0,100.1996,100.2609,100.1909,100.2346,20288.0
2017-02-03 15:35:00,114.55,114.61,114.54,114.6,14940.0,100.2434,100.2959,100.2346,100.2871,14940.0
2017-02-03 15:40:00,114.61,114.61,114.53,114.55,21159.0,100.2959,100.2959,100.2259,100.2434,21159.0
2017-02-03 15:45:00,114.58,114.62,114.55,114.55,19820.0,100.2696,100.3047,100.2434,100.2434,19820.0
2017-02-03 15:50:00,114.56,114.58,114.52,114.54,26353.0,100.2521,100.2696,100.2171,100.2346,26353.0
2017-02-03 15:55:00,114.54,114.55,114.37,114.43,76058.0,100.2346,100.2434,100.0859,100.1384,76058.0
2017-02-06 09:30:00,114.07,114.08,113.37,114.08,105030.0,99.8233,99.8321,99.2108,99.8321,105030.0
2017-02-06 09:35:00,113.91,114.34,113.81,114.34,24498.0,99.6833,100.0596,99.5958,100.0596,24498.0
2017-02-06 09:40:00,114.32,114.69,114.29,114.67,28935.0,100.0421,100.3659,100.0159,100.3484,28935.0
2017-02-06 09:45:00,114.7,114.7,114.32,114.41,16460.0,100.3747,100.3747,100.0421,100.1209,16460.0
2017-02-06 09:50:00,114.41,114.77,114.4,114.77,26077.0,100.1209,100.4359,100.1121,100.4359,26077.0
2017-02-06 09:55:00,114.77,115.0,114.73,114.94,54107.0,100.4359,100.6372,100.4009,100.5847,54107.0
2017-02-06 10:00:00,114.95,114.97,114.84,114.96,17297.0,100.5934,100.6109,100.4972,100.6022,17297.0
2017-02-06 10:05:00,114.96,114.98,114.75,114.82,26355.0,100.6022,100.6197,100.4184,100.4797,26355.0
2017-02-06 10:10:00,114.83,115.08,114.82,115.03,53975.0,100.4884,100.7072,100.4797,100.6634,53975.0
2017-02-06 10:15:00,115.05,115.22,114.98,115.08,33098.0,100.6809,100.8297,100.6197,100.7072,33098.0
2017-02-06 10:20:00,115.05,115.15,115.0,115.15,9759.0,100.6809,100.7685,100.6372,100.7685,9759.0
2017-02-06 10:25:00,115.15,115.2,115.04,115.09,13955.0,100.7685,100.8122,100.6722,100.716,13955.0
2017-02-06 10:30:00,115.08,115.09,114.97,115.0,19328.0,100.7072,100.716,100.6109,100.6372,19328.0
2017-02-06 10:35:00,114.99,115.0,114.79,114.92,31955.0,100.6284,100.6372,100.4534,100.5672,31955.0
2017-02-06 10:40:00,114.91,114.92,114.84,114.9,14633.0,100.5584,100.5672,100.4972,100.5497,14633.0
2017-02-06 10:45:00,114.91,114.91,114.79,114.83,21804.0,100.5584,100.5584,100.4534,100.4884,21804.0
2017-02-06 10:50:00,114.83,114.85,114.72,114.72,34759.0,100.4884,100.5059,100.3922,100.3922,34759.0
2017-02-06 10:55:00,114.74,114.75,114.61,114.65,6688.0,100.4097,100.4184,100.2959,100.3309,6688.0
2017-02-06 11:00:00,114.66,114.76,114.65,114.76,6827.0,100.3397,100.4272,100.3309,100.4272,6827.0
2017-02-06 11:05:00,114.77,114.77,114.63,114.68,7680.0,100.4359,100.4359,100.3134,100.3572,7680.0
2017-02-06 11:10:00,114.68,114.78,114.68,114.74,11288.0,100.3572,100.4447,100.3572,100.4097,11288.0
2017-02-06 11:15:00,114.73,114.78,114.71,114.73,11971.0,100.4009,100.4447,100.3834,100.4009,11971.0
2017-02-06 11:20:00,114.73,114.79,114.72,114.79,5350.0,100.4009,100.4534,100.3922,100.4534,5350.0
2017-02-06 11:25:00,114.78,114.83,114.73,114.83,15189.0,100.4447,100.4884,100.4009,100.4884,15189.0
2017-02-06 11:30:00,114.86,114.86,114.78,114.83,4697.0,100.5147,100.5147,100.4447,100.4884,4697.0
2017-02-06 11:35:00,114.82,114.86,114.76,114.84,35507.0,100.4797,100.5147,100.4272,100.4972,35507.0
2017-02-06 11:40:00,114.83,114.83,114.71,114.71,6053.0,100.4884,100.4884,100.3834,100.3834,6053.0
2017-02-06 11:45:00,114.71,114.73,114.62,114.63,11032.0,100.3834,100.4009,100.3047,100.3134,11032.0
2017-02-06 11:50:00,114.62,114.69,114.62,114.69,13194.0,100.3047,100.3659,100.3047,100.3659,13194.0
2017-02-06 11:55:00,114.67,114.71,114.67,114.67,10266.0,100.3484,100.3834,100.3484,100.3484,10266.0
2017-02-06 12:00:00,114.67,114.71,114.64,114.68,9454.0,100.3484,100.3834,100.3222,100.3572,9454.0
2017-02-06 12:05:00,114.68,114.69,114.62,114.64,7299.0,100.3572,100.3659,100.3047,100.3222,7299.0
2017-02-06 12:10:00,114.63,114.64,114.55,114.63,14119.0,100.3134,100.3222,100.2434,100.3134,14119.0
2017-02-06 12:15:00,114.62,114.62,114.52,114.52,10408.0,100.3047,100.3047,100.2171,100.2171,10408.0
2017-02-06 12:20:00,114.54,114.58,114.54,114.58,4254.0,100.2346,100.2696,100.2346,100.2696,4254.0
2017-02-06 12:25:00,114.58,114.59,114.55,114.59,5720.0,100.2696,100.2784,100.2434,100.2784,5720.0
2017-02-06 12:30:00,114.6,114.61,114.52,114.57,11452.0,100.2871,100.2959,100.2171,100.2609,11452.0
2017-02-06 12:35:00,114.57,114.58,114.52,114.56,15726.0,100.2609,100.2696,100.2171,100.2521,15726.0
2017-02-06 12:40:00,114.56,114.57,114.29,114.29,20775.0,100.2521,100.2609,100.0159,100.0159,20775.0
2017-02-06 12:45:00,114.29,114.31,114.21,114.24,12413.0,100.0159,100.0334,99.9459,99.9721,12413.0
2017-02-06 12:50:00,114.21,114.25,114.17,114.22,12885.0,99.9459,99.9809,99.9109,99.9546,12885.0
2017-02-06 12:55:00,114.2,114.23,114.11,114.11,12970.0,99.9371,99.9634,99.8583,99.8583,12970.0
2017-02-06 13:00:00,114.12,114.13,113.99,114.06,20287.0,99.8671,99.8758,99.7533,99.8146,20287.0
2017-02-06 13:05:00,114.07,114.12,114.01,114.12,12301.0,99.8233,99.8671,99.7708,99.8671,12301.0
2017-02-06 13:10:00,114.12,114.15,113.94,113.95,14407.0,99.8671,99.8934,99.7096,99.7183,14407.0
2017-02-06 13:15:00,113.92,114.02,113.92,113.95,12341.0,99.6921,99.7796,99.6921,99.7183,12341.0
2017-02-06 13:20:00,113.96,114.06,113.96,114.06,5473.0,99.7271,99.8146,99.7271,99.8146,5473.0
2017-02-06 13:25:00,114.05,114.08,114.0,114.02,17380.0,99.8058,99.8321,99.7621,99.7796,17380.0
2017-02-06 13:30:00,114.01,114.01,113.87,113.91,9767.0,99.7708,99.7708,99.6483,99.6833,9767.0
2017-02-06 13:35:00,113.91,113.94,113.81,113.84,14501.0,99.6833,99.7096,99.5958,99.6221,14501.0
2017-02-06 13:40:00,113.85,113.9,113.83,113.88,16171.0,99.6308,99.6746,99.6133,99.6571,16171.0
2017-02-06 13:45:00,113.91,113.94,113.86,113.94,7487.0,99.6833,99.7096,99.6396,99.7096,7487.0
2017-02-06 13:50:00,113.93,113.95,113.88,113.93,19424.0,99.7008,99.7183,99.6571,99.7008,19424.0
2017-02-06 13:55:00,113.93,113.96,113.89,113.9,16301.0,99.7008,99.7271,99.6658,99.6746,16301.0
2017-02-06 14:00:00,113.89,113.92,113.81,113.81,14699.0,99.6658,99.6921,99.5958,99.5958,14699.0
2017-02-06 14:05:00,113.82,113.83,113.76,113.81,10012.0,99.6046,99.6133,99.5521,99.5958,10012.0
2017-02-06 14:10:00,113.81,113.88,113.8,113.87,12956.0,99.5958,99.6571,99.5871,99.6483,12956.0
2017-02-06 14:15:00,113.89,113.93,113.87,113.88,19047.0,99.6658,99.7008,99.6483,99.6571,19047.0
2017-02-06 14:20:00,113.89,113.96,113.89,113.91,11694.0,99.6658,99.7271,99.6658,99.6833,11694.0
2017-02-06 14:25:00,113.89,113.92,113.86,113.9,16206.0,99.6658,99.6921,99.6396,99.6746,16206.0
2017-02-06 14:30:00,113.9,113.95,113.87,113.88,11280.0,99.6746,99.7183,99.6483,99.6571,11280.0
2017-02-06 14:35:00,113.88,113.95,113.83,113.85,16471.0,99.6571,99.7183,99.6133,99.6308,16471.0
2017-02-06 14:40:00,113.85,113.9,113.85,113.89,12091.0,99.6308,99.6746,99.6308,99.6658,12091.0
2017-02-06 14:45:00,113.9,113.97,113.89,113.91,11033.0,99.6746,99.7358,99.6658,99.6833,11033.0
2017-02-06 14:50:00,113.91,113.93,113.88,113.9,8557.0,99.6833,99.7008,99.6571,99.6746,8557.0
2017-02-06 14:55:00,113.92,114.0,113.92,113.96,11551.0,99.6921,99.7621,99.6921,99.7271,11551.0
2017-02-06 15:00:00,113.97,114.08,113.96,114.08,9290.0,99.7358,99.8321,99.7271,99.8321,9290.0
2017-02-06 15:05:00,114.08,114.11,114.04,114.07,19893.0,99.8321,99.8583,99.7971,99.8233,19893.0
2017-02-06 15:10:00,114.08,114.14,114.04,114.11,13370.0,99.8321,99.8846,99.7971,99.8583,13370.0
2017-02-06 15:15:00,114.11,114.15,114.1,114.1,10653.0,99.8583,99.8934,99.8496,99.8496,10653.0
2017-02-06 15:20:00,114.09,114.12,114.09,114.1,14219.0,99.8408,99.8671,99.8408,99.8496,14219.0
2017-02-06 15:25:00,114.09,114.15,114.09,114.14,14214.0,99.8408,99.8934,99.8408,99.8846,14214.0
2017-02-06 15:30:00,114.14,114.15,114.09,114.11,17297.0,99.8846,99.8934,99.8408,99.8583,17297.0
2017-02-06 15:35:00,114.11,114.15,114.07,114.14,26026.0,99.8583,99.8934,99.8233,99.8846,26026.0
2017-02-06 15:40:00,114.14,114.16,114.1,114.1,9582.0,99.8846,99.9021,99.8496,99.8496,9582.0
2017-02-06 15:45:00,114.09,114.1,114.01,114.01,29359.0,99.8408,99.8496,99.7708,99.7708,29359.0
2017-02-06 15:50:00,114.03,114.06,114.0,114.01,33408.0,99.7883,99.8146,99.7621,99.7708,33408.0
2017-02-06 15:55:00,114.0,114.17,114.0,114.16,100192.0,99.7621,99.9109,99.7621,99.9021,100192.0
2017-02-07 09:30:00,115.0,115.44,114.95,115.07,95866.0,100.6372,101.0222,100.5934,100.6984,95866.0
2017-02-07 09:35:00,115.14,115.45,115.04,115.44,82789.0,100.7597,101.031,100.6722,101.0222,82789.0
2017-02-07 09:40:00,115.45,115.55,115.31,115.52,43967.0,101.031,101.1185,100.9085,101.0922,43967.0
2017-02-07 09:45:00,115.51,115.8,115.48,115.79,36859.0,101.0835,101.3373,101.0572,101.3285,36859.0
2017-02-07 09:50:00,115.75,115.8,115.69,115.72,26144.0,101.2935,101.3373,101.241,101.2673,26144.0
2017-02-07 09:55:00,115.75,115.75,115.52,115.54,18762.0,101.2935,101.2935,101.0922,101.1097,18762.0
2017-02-07 10:00:00,115.56,115.6,115.31,115.36,37287.0,101.1273,101.1623,100.9085,100.9522,37287.0
2017-02-07 10:05:00,115.37,115.56,115.35,115.52,31891.0,100.961,101.1273,100.9435,101.0922,31891.0
2017-02-07 10:10:00,115.52,115.6,115.43,115.43,29122.0,101.0922,101.1623,101.0135,101.0135,29122.0
2017-02-07 10:15:00,115.46,115.57,115.45,115.57,14664.0,101.0397,101.136,101.031,101.136,14664.0
2017-02-07 10:20:00,115.54,115.55,115.45,115.46,18078.0,101.1097,101.1185,101.031,101.0397,18078.0
2017-02-07 10:25:00,115.46,115.54,115.46,115.5,14431.0,101.0397,101.1097,101.0397,101.0747,14431.0
2017-02-07 10:30:00,115.5,115.53,115.48,115.51,16860.0,101.0747,101.101,101.0572,101.0835,16860.0
2017-02-07 10:35:00,115.51,115.54,115.5,115.52,21389.0,101.0835,101.1097,101.0747,101.0922,21389.0
2017-02-07 10:40:00,115.53,115.73,115.53,115.72,25843.0,101.101,101.276,101.101,101.2673,25843.0
2017-02-07 10:45:00,115.72,115.72,115.67,115.67,17634.0,101.2673,101.2673,101.2235,101.2235,17634.0
2017-02-07 10:50:00,115.69,115.78,115.67,115.78,22577.0,101.241,101.3198,101.2235,101.3198,22577.0
2017-02-07 10:55:00,115.78,115.79,115.73,115.78,19213.0,101.3198,101.3285,101.276,101.3198,19213.0
2017-02-07 11:00:00,115.78,115.79,115.72,115.76,22076.0,101.3198,101.3285,101.2673,101.3023,22076.0
2017-02-07 11:05:00,115.75,115.79,115.74,115.77,20043.0,101.2935,101.3285,101.2848,101.311,20043.0
2017-02-07 11:10:00,115.78,115.79,115.72,115.72,28647.0,101.3198,101.3285,101.2673,101.2673,28647.0
2017-02-07 11:15:00,115.72,115.72,115.53,115.55,25748.0,101.2673,101.2673,101.101,101.1185,25748.0
2017-02-07 11:20:00,115.54,115.55,115.4,115.41,14552.0,101.1097,101.1185,100.9872,100.996,14552.0
2017-02-07 11:25:00,115.41,115.43,115.35,115.42,13622.0,100.996,101.0135,100.9435,101.0047,13622.0
2017-02-07 11:30:00,115.41,115.51,115.39,115.5,12975.0,100.996,101.0835,100.9785,101.0747,12975.0
2017-02-07 11:35:00,115.5,115.55,115.46,115.54,17916.0,101.0747,101.1185,101.0397,101.1097,17916.0
2017-02-07 11:40:00,115.54,115.63,115.53,115.63,12987.0,101.1097,101.1885,101.101,101.1885,12987.0
2017-02-07 11:45:00,115.63,115.71,115.61,115.64,21252.0,101.1885,101.2585,101.171,101.1973,21252.0
2017-02-07 11:50:00,115.64,115.64,115.57,115.58,10518.0,101.1973,101.1973,101.136,101.1448,10518.0
2017-02-07 11:55:00,115.58,115.68,115.58,115.64,14056.0,101.1448,101.2323,101.1448,101.1973,14056.0
2017-02-07 12:00:00,115.63,115.69,115.62,115.68,12316.0,101.1885,101.241,101.1798,101.2323,12316.0
2017-02-07 12:05:00,115.69,115.69,115.6,115.6,9980.0,101.241,101.241,101.1623,101.1623,9980.0
2017-02-07 12:10:00,115.6,115.65,115.6,115.63,23985.0,101.1623,101.206,101.1623,101.1885,23985.0
2017-02-07 12:15:00,115.62,115.62,115.53,115.59,10673.0,101.1798,101.1798,101.101,101.1535,10673.0
2017-02-07 12:20:00,115.59,115.6,115.55,115.6,21972.0,101.1535,101.1623,101.1185,101.1623,21972.0
2017-02-07 12:25:00,115.6,115.61,115.55,115.59,16293.0,101.1623,101.171,101.1185,101.1535,16293.0
2017-02-07 12:30:00,115.59,115.65,115.56,115.63,20865.0,101.1535,101.206,101.1273,101.1885,20865.0
2017-02-07 12:35:00,115.61,115.67,115.61,115.67,21037.0,101.171,101.2235,101.171,101.2235,21037.0
2017-02-07 12:40:00,115.66,115.7,115.65,115.7,47661.0,101.2148,101.2498,101.206,101.2498,47661.0
2017-02-07 12:45:00,115.69,115.7,115.55,115.56,13763.0,101.241,101.2498,101.1185,101.1273,13763.0
2017-02-07 12:50:00,115.55,115.67,115.53,115.63,62233.0,101.1185,101.2235,101.101,101.1885,62233.0
2017-02-07 12:55:00,115.63,115.63,115.45,115.54,84443.0,101.1885,101.1885,101.031,101.1097,84443.0
2017-02-07 13:00:00,115.53,115.57,115.5,115.55,25896.0,101.101,101.136,101.0747,101.1185,25896.0
2017-02-07 13:05:00,115.55,115.61,115.53,115.61,15408.0,101.1185,101.171,101.101,101.171,15408.0
2017-02-07 13:10:00,115.62,115.7,115.62,115.67,20149.0,101.1798,101.2498,101.1798,101.2235,20149.0
2017-02-07 13:15:00,115.68,115.76,115.67,115.75,27278.0,101.2323,101.3023,101.2235,101.2935,27278.0
2017-02-07 13:20:00,115.75,115.79,115.72,115.79,20086.0,101.2935,101.3285,101.2673,101.3285,20086.0
2017-02-07 13:25:00,115.79,115.8,115.76,115.79,19223.0,101.3285,101.3373,101.3023,101.3285,19223.0
2017-02-07 13:30:00,115.78,115.8,115.7,115.7,24927.0,101.3198,101.3373,101.2498,101.2498,24927.0
2017-02-07 13:35:00,115.7,115.72,115.66,115.69,14415.0,101.2498,101.2673,101.2148,101.241,14415.0
2017-02-07 13:40:00,115.71,115.74,115.65,115.74,16282.0,101.2585,101.2848,101.206,101.2848,16282.0
2017-02-07 13:45:00,115.73,115.79,115.73,115.78,16496.0,101.276,101.3285,101.276,101.3198,16496.0
2017-02-07 13:50:00,115.77,115.78,115.71,115.73,16280.0,101.311,101.3198,101.2585,101.276,16280.0
2017-02-07 13:55:00,115.73,115.75,115.71,115.72,28680.0,101.276,101.2935,101.2585,101.2673,28680.0
2017-02-07 14:00:00,115.72,115.79,115.72,115.76,35832.0,101.2673,101.3285,101.2673,101.3023,35832.0
2017-02-07 14:05:00,115.78,115.85,115.75,115.76,33210.0,101.3198,101.381,101.2935,101.3023,33210.0
2017-02-07 14:10:00,115.76,115.76,115.71,115.73,15207.0,101.3023,101.3023,101.2585,101.276,15207.0
2017-02-07 14:15:00,115.73,115.73,115.68,115.73,24065.0,101.276,101.276,101.2323,101.276,24065.0
2017-02-07 14:20:00,115.73,115.85,115.73,115.84,11641.0,101.276,101.381,101.276,101.3723,11641.0
2017-02-07 14:25:00,115.84,115.88,115.84,115.87,23325.0,101.3723,101.4073,101.3723,101.3985,23325.0
2017-02-07 14:30:00,115.87,115.92,115.86,115.92,17297.0,101.3985,101.4423,101.3898,101.4423,17297.0
2017-02-07 14:35:00,115.92,115.93,115.86,115.88,21193.0,101.4423,101.451,101.3898,101.4073,21193.0
2017-02-07 14:40:00,115.89,115.92,115.85,115.92,12720.0,101.416,101.4423,101.381,101.4423,12720.0
2017-02-07 14:45:00,115.92,116.0,115.91,116.0,28756.0,101.4423,101.5123,101.4335,101.5123,28756.0
2017-02-07 14:50:00,116.0,116.17,115.99,116.02,52138.0,101.5123,101.6611,101.5035,101.5298,52138.0
2017-02-07 14:55:00,116.02,116.03,115.92,115.92,13721.0,101.5298,101.5386,101.4423,101.4423,13721.0
2017-02-07 15:00:00,115.94,115.95,115.88,115.92,16151.0,101.4598,101.4685,101.4073,101.4423,16151.0
2017-02-07 15:05:00,115.92,115.93,115.87,115.87,16859.0,101.4423,101.451,101.3985,101.3985,16859.0
2017-02-07 15:10:00,115.86,115.89,115.81,115.84,15380.0,101.3898,101.416,101.346,101.3723,15380.0
2017-02-07 15:15:00,115.84,115.86,115.8,115.81,19180.0,101.3723,101.3898,101.3373,101.346,19180.0
2017-02-07 15:20:00,115.8,115.82,115.75,115.78,18509.0,101.3373,101.3548,101.2935,101.3198,18509.0
2017-02-07 15:25:00,115.77,115.84,115.76,115.84,20755.0,101.311,101.3723,101.3023,101.3723,20755.0
2017-02-07 15:30:00,115.84,115.86,115.77,115.78,26791.0,101.3723,101.3898,101.311,101.3198,26791.0
2017-02-07 15:35:00,115.79,115.86,115.73,115.84,30110.0,101.3285,101.3898,101.276,101.3723,30110.0
2017-02-07 15:40:00,115.84,115.85,115.77,115.79,17973.0,101.3723,101.381,101.311,101.3285,17973.0
2017-02-07 15:45:00,115.78,115.8,115.73,115.78,32478.0,101.3198,101.3373,101.276,101.3198,32478.0
2017-02-07 15:50:00,115.78,115.8,115.71,115.75,31231.0,101.3198,101.3373,101.2585,101.2935,31231.0
2017-02-07 15:55:00,115.76,115.9,115.76,115.88,62196.0,101.3023,101.4248,101.3023,101.4073,62196.0
2017-02-08 09:30:00,116.15,116.15,115.67,115.84,62706.0,101.6436,101.6436,101.2235,101.3723,62706.0
2017-02-08 09:35:00,115.76,115.82,115.58,115.72,33845.0,101.3023,101.3548,101.1448,101.2673,33845.0
2017-02-08 09:40:00,115.71,115.75,115.26,115.44,22627.0,101.2585,101.2935,100.8647,101.0222,22627.0
2017-02-08 09:45:00,115.4,115.4,114.92,114.99,42407.0,100.9872,100.9872,100.5672,100.6284,42407.0
2017-02-08 09:50:00,115.04,115.32,114.98,115.31,21502.0,100.6722,100.9172,100.6197,100.9085,21502.0
2017-02-08 09:55:00,115.31,115.6,115.3,115.56,31755.0,100.9085,101.1623,100.8997,101.1273,31755.0
2017-02-08 10:00:00,115.56,115.62,115.42,115.59,23956.0,101.1273,101.1798,101.0047,101.1535,23956.0
2017-02-08 10:05:00,115.59,115.67,115.47,115.54,24570.0,101.1535,101.2235,101.0485,101.1097,24570.0
2017-02-08 10:10:00,115.53,115.69,115.49,115.68,22361.0,101.101,101.241,101.066,101.2323,22361.0
2017-02-08 10:15:00,115.68,115.79,115.61,115.68,21198.0,101.2323,101.3285,101.171,101.2323,21198.0
2017-02-08 10:20:00,115.68,115.68,115.55,115.62,21091.0,101.2323,101.2323,101.1185,101.1798,21091.0
2017-02-08 10:25:00,115.6,115.7,115.6,115.6,11297.0,101.1623,101.2498,101.1623,101.1623,11297.0
2017-02-08 10:30:00,115.63,115.65,115.41,115.47,15210.0,101.1885,101.206,100.996,101.0485,15210.0
2017-02-08 10:35:00,115.47,115.53,115.42,115.42,13225.0,101.0485,101.101,101.0047,101.0047,13225.0
2017-02-08 10:40:00,115.42,115.56,115.41,115.47,23088.0,101.0047,101.1273,100.996,101.0485,23088.0
2017-02-08 10:45:00,115.47,115.68,115.44,115.59,31126.0,101.0485,101.2323,101.0222,101.1535,31126.0
2017-02-08 10:50:00,115.57,115.61,115.48,115.49,18211.0,101.136,101.171,101.0572,101.066,18211.0
2017-02-08 10:55:00,115.51,115.7,115.5,115.67,14175.0,101.0835,101.2498,101.0747,101.2235,14175.0
2017-02-08 11:00:00,115.69,115.82,115.65,115.81,9751.0,101.241,101.3548,101.206,101.346,9751.0
2017-02-08 11:05:00,115.81,115.91,115.64,115.82,77394.0,101.346,101.4335,101.1973,101.3548,77394.0
2017-02-08 11:10:00,115.84,115.92,115.82,115.88,13032.0,101.3723,101.4423,101.3548,101.4073,13032.0
2017-02-08 11:15:00,115.88,115.91,115.76,115.83,14581.0,101.4073,101.4335,101.3023,101.3635,14581.0
2017-02-08 11:20:00,115.86,115.86,115.73,115.75,14149.0,101.3898,101.3898,101.276,101.2935,14149.0
2017-02-08 11:25:00,115.75,115.76,115.6,115.6,13294.0,101.2935,101.3023,101.1623,101.1623,13294.0
2017-02-08 11:30:00,115.6,115.64,115.49,115.53,24185.0,101.1623,101.1973,101.066,101.101,24185.0
2017-02-08 11:35:00,115.52,115.62,115.51,115.62,60682.0,101.0922,101.1798,101.0835,101.1798,60682.0
2017-02-08 11:40:00,115.62,115.68,115.57,115.62,13414.0,101.1798,101.2323,101.136,101.1798,13414.0
2017-02-08 11:45:00,115.62,115.7,115.59,115.7,14760.0,101.1798,101.2498,101.1535,101.2498,14760.0
2017-02-08 11:50:00,115.7,115.78,115.67,115.77,13877.0,101.2498,101.3198,101.2235,101.311,13877.0
2017-02-08 11:55:00,115.75,115.81,115.72,115.8,13992.0,101.2935,101.346,101.2673,101.3373,13992.0
2017-02-08 12:00:00,115.8,115.89,115.79,115.87,18713.0,101.3373,101.416,101.3285,101.3985,18713.0
2017-02-08 12:05:00,115.84,115.89,115.8,115.88,13449.0,101.3723,101.416,101.3373,101.4073,13449.0
2017-02-08 12:10:00,115.89,116.05,115.87,116.04,31949.0,101.416,101.5561,101.3985,101.5473,31949.0
2017-02-08 12:15:00,116.02,116.03,115.98,115.98,6587.0,101.5298,101.5386,101.4948,101.4948,6587.0
2017-02-08 12:20:00,115.98,116.05,115.97,116.04,16397.0,101.4948,101.5561,101.486,101.5473,16397.0
2017-02-08 12:25:00,116.05,116.05,115.85,115.88,11713.0,101.5561,101.5561,101.381,101.4073,11713.0
2017-02-08 12:30:00,115.87,115.89,115.85,115.88,19615.0,101.3985,101.416,101.381,101.4073,19615.0
2017-02-08 12:35:00,115.88,115.91,115.87,115.9,15196.0,101.4073,101.4335,101.3985,101.4248,15196.0
2017-02-08 12:40:00,115.89,115.89,115.77,115.79,9778.0,101.416,101.416,101.311,101.3285,9778.0
2017-02-08 12:45:00,115.8,115.85,115.72,115.81,13851.0,101.3373,101.381,101.2673,101.346,13851.0
2017-02-08 12:50:00,115.82,115.85,115.74,115.78,12664.0,101.3548,101.381,101.2848,101.3198,12664.0
2017-02-08 12:55:00,115.77,115.78,115.76,115.76,4891.0,101.311,101.3198,101.3023,101.3023,4891.0
2017-02-08 13:00:00,115.76,115.8,115.73,115.78,11748.0,101.3023,101.3373,101.276,101.3198,11748.0
2017-02-08 13:05:00,115.79,115.79,115.67,115.67,11401.0,101.3285,101.3285,101.2235,101.2235,11401.0
2017-02-08 13:10:00,115.67,115.7,115.64,115.65,20676.0,101.2235,101.2498,101.1973,101.206,20676.0
2017-02-08 13:15:00,115.66,115.68,115.61,115.66,20380.0,101.2148,101.2323,101.171,101.2148,20380.0
2017-02-08 13:20:00,115.66,115.66,115.59,115.59,6943.0,101.2148,101.2148,101.1535,101.1535,6943.0
2017-02-08 13:25:00,115.6,115.61,115.52,115.52,8530.0,101.1623,101.171,101.0922,101.0922,8530.0
2017-02-08 13:30:00,115.54,115.54,115.42,115.44,19037.0,101.1097,101.1097,101.0047,101.0222,19037.0
2017-02-08 13:35:00,115.43,115.45,115.4,115.4,13728.0,101.0135,101.031,100.9872,100.9872,13728.0
2017-02-08 13:40:00,115.39,115.39,115.26,115.3,22655.0,100.9785,100.9785,100.8647,100.8997,22655.0
2017-02-08 13:45:00,115.31,115.36,115.29,115.34,8599.0,100.9085,100.9522,100.891,100.9347,8599.0
2017-02-08 13:50:00,115.34,115.35,115.3,115.33,9196.0,100.9347,100.9435,100.8997,100.926,9196.0
2017-02-08 13:55:00,115.33,115.41,115.32,115.34,16890.0,100.926,100.996,100.9172,100.9347,16890.0
2017-02-08 14:00:00,115.37,115.38,115.29,115.29,8497.0,100.961,100.9697,100.891,100.891,8497.0
2017-02-08 14:05:00,115.28,115.28,115.14,115.14,33193.0,100.8822,100.8822,100.7597,100.7597,33193.0
2017-02-08 14:10:00,115.15,115.24,115.15,115.23,27147.0,100.7685,100.8472,100.7685,100.8385,27147.0
2017-02-08 14:15:00,115.23,115.38,115.23,115.35,19284.0,100.8385,100.9697,100.8385,100.9435,19284.0
2017-02-08 14:20:00,115.36,115.48,115.35,115.39,36752.0,100.9522,101.0572,100.9435,100.9785,36752.0
2017-02-08 14:25:00,115.4,115.4,115.29,115.32,15058.0,100.9872,100.9872,100.891,100.9172,15058.0
2017-02-08 14:30:00,115.3,115.31,115.22,115.25,18675.0,100.8997,100.9085,100.8297,100.856,18675.0
2017-02-08 14:35:00,115.24,115.27,115.17,115.21,20519.0,100.8472,100.8735,100.786,100.821,20519.0
2017-02-08 14:40:00,115.2,115.25,115.19,115.22,17139.0,100.8122,100.856,100.8035,100.8297,17139.0
2017-02-08 14:45:00,115.22,115.28,115.2,115.23,16481.0,100.8297,100.8822,100.8122,100.8385,16481.0
2017-02-08 14:50:00,115.22,115.31,115.22,115.3,9540.0,100.8297,100.9085,100.8297,100.8997,9540.0
2017-02-08 14:55:00,115.27,115.3,115.24,115.25,14309.0,100.8735,100.8997,100.8472,100.856,14309.0
2017-02-08 15:00:00,115.25,115.25,115.13,115.2,18828.0,100.856,100.856,100.751,100.8122,18828.0
2017-02-08 15:05:00,115.2,115.36,115.19,115.32,18137.0,100.8122,100.9522,100.8035,100.9172,18137.0
2017-02-08 15:10:00,115.33,115.34,115.3,115.3,10085.0,100.926,100.9347,100.8997,100.8997,10085.0
2017-02-08 15:15:00,115.31,115.32,115.23,115.3,36289.0,100.9085,100.9172,100.8385,100.8997,36289.0
2017-02-08 15:20:00,115.3,115.32,115.26,115.3,13853.0,100.8997,100.9172,100.8647,100.8997,13853.0
2017-02-08 15:25:00,115.29,115.44,115.28,115.44,27071.0,100.891,101.0222,100.8822,101.0222,27071.0
2017-02-08 15:30:00,115.44,115.56,115.43,115.56,30242.0,101.0222,101.1273,101.0135,101.1273,30242.0
2017-02-08 15:35:00,115.57,115.75,115.55,115.74,48754.0,101.136,101.2935,101.1185,101.2848,48754.0
2017-02-08 15:40:00,115.73,115.74,115.58,115.59,92381.0,101.276,101.2848,101.1448,101.1535,92381.0
2017-02-08 15:45:00,115.6,115.6,115.44,115.47,41141.0,101.1623,101.1623,101.0222,101.0485,41141.0
2017-02-08 15:50:00,115.47,115.51,115.42,115.44,44143.0,101.0485,101.0835,101.0047,101.0222,44143.0
2017-02-08 15:55:00,115.44,115.45,115.37,115.41,76382.0,101.0222,101.031,100.961,100.996,76382.0
2017-02-09 09:30:00,115.51,115.96,115.47,115.8,71395.0,101.0835,101.4773,101.0485,101.3373,71395.0
2017-02-09 09:35:00,115.73,115.87,115.48,115.73,31535.0,101.276,101.3985,101.0572,101.276,31535.0
2017-02-09 09:40:00,115.72,115.85,115.47,115.73,31208.0,101.2673,101.381,101.0485,101.276,31208.0
2017-02-09 09:45:00,115.81,115.9,115.68,115.82,35076.0,101.346,101.4248,101.2323,101.3548,35076.0
2017-02-09 09:50:00,115.82,115.84,115.66,115.82,20304.0,101.3548,101.3723,101.2148,101.3548,20304.0
2017-02-09 09:55:00,115.85,116.11,115.8,116.1,15925.0,101.381,101.6086,101.3373,101.5998,15925.0
2017-02-09 10:00:00,116.07,116.2,116.0,116.14,25294.0,101.5736,101.6873,101.5123,101.6348,25294.0
2017-02-09 10:05:00,116.15,116.19,116.08,116.13,17346.0,101.6436,101.6786,101.5823,101.6261,17346.0
2017-02-09 10:10:00,116.09,116.15,116.04,116.15,19735.0,101.5911,101.6436,101.5473,101.6436,19735.0
2017-02-09 10:15:00,116.13,116.17,116.06,116.07,25351.0,101.6261,101.6611,101.5648,101.5736,25351.0
2017-02-09 10:20:00,116.08,116.21,116.08,116.09,27012.0,101.5823,101.6961,101.5823,101.5911,27012.0
2017-02-09 10:25:00,116.12,116.19,116.09,116.15,15776.0,101.6173,101.6786,101.5911,101.6436,15776.0
2017-02-09 10:30:00,116.13,116.17,116.04,116.04,13344.0,101.6261,101.6611,101.5473,101.5473,13344.0
2017-02-09 10:35:00,116.03,116.03,115.88,115.95,13484.0,101.5386,101.5386,101.4073,101.4685,13484.0
2017-02-09 10:40:00,115.98,116.0,115.93,115.95,8859.0,101.4948,101.5123,101.451,101.4685,8859.0
2017-02-09 10:45:00,115.97,116.13,115.96,116.09,15139.0,101.486,101.6261,101.4773,101.5911,15139.0
2017-02-09 10:50:00,116.1,116.11,116.04,116.1,11301.0,101.5998,101.6086,101.5473,101.5998,11301.0
2017-02-09 10:55:00,116.12,116.17,116.08,116.08,10853.0,101.6173,101.6611,101.5823,101.5823,10853.0
2017-02-09 11:00:00,116.09,116.1,115.99,116.01,8046.0,101.5911,101.5998,101.5035,101.521,8046.0
2017-02-09 11:05:00,116.01,116.06,115.91,115.91,11848.0,101.521,101.5648,101.4335,101.4335,11848.0
2017-02-09 11:10:00,115.95,115.96,115.89,115.93,10518.0,101.4685,101.4773,101.416,101.451,10518.0
2017-02-09 11:15:00,115.94,116.04,115.92,116.03,17990.0,101.4598,101.5473,101.4423,101.5386,17990.0
2017-02-09 11:20:00,116.06,116.23,116.05,116.2,25052.0,101.5648,101.7136,101.5561,101.6873,25052.0
2017-02-09 11:25:00,116.17,116.29,116.17,116.29,16044.0,101.6611,101.7661,101.6611,101.7661,16044.0
2017-02-09 11:30:00,116.27,116.33,116.2,116.23,17881.0,101.7486,101.8011,101.6873,101.7136,17881.0
2017-02-09 11:35:00,116.24,116.29,116.22,116.26,9021.0,101.7223,101.7661,101.7048,101.7398,9021.0
2017-02-09 11:40:00,116.27,116.43,116.24,116.39,15116.0,101.7486,101.8886,101.7223,101.8536,15116.0
2017-02-09 11:45:00,116.41,116.49,116.39,116.48,19325.0,101.8711,101.9411,101.8536,101.9323,19325.0
2017-02-09 11:50:00,116.47,116.54,116.46,116.54,19850.0,101.9236,101.9849,101.9148,101.9849,19850.0
2017-02-09 11:55:00,116.53,116.58,116.51,116.57,11680.0,101.9761,102.0199,101.9586,102.0111,11680.0
2017-02-09 12:00:00,116.58,116.64,116.55,116.64,15132.0,102.0199,102.0724,101.9936,102.0724,15132.0
2017-02-09 12:05:00,116.65,116.69,116.6,116.63,11370.0,102.0811,102.1161,102.0374,102.0636,11370.0
2017-02-09 12:10:00,116.6,116.8,116.6,116.73,12577.0,102.0374,102.2124,102.0374,102.1511,12577.0
2017-02-09 12:15:00,116.72,116.76,116.51,116.52,13534.0,102.1424,102.1774,101.9586,101.9674,13534.0
2017-02-09 12:20:00,116.51,116.56,116.48,116.52,15815.0,101.9586,102.0024,101.9323,101.9674,15815.0
2017-02-09 12:25:00,116.53,116.54,116.48,116.52,14315.0,101.9761,101.9849,101.9323,101.9674,14315.0
2017-02-09 12:30:00,116.52,116.56,116.49,116.5,17696.0,101.9674,102.0024,101.9411,101.9499,17696.0
2017-02-09 12:35:00,116.5,116.56,116.5,116.54,6028.0,101.9499,102.0024,101.9499,101.9849,6028.0
2017-02-09 12:40:00,116.52,116.54,116.43,116.48,23522.0,101.9674,101.9849,101.8886,101.9323,23522.0
2017-02-09 12:45:00,116.5,116.58,116.48,116.58,21631.0,101.9499,102.0199,101.9323,102.0199,21631.0
2017-02-09 12:50:00,116.57,116.66,116.56,116.65,9405.0,102.0111,102.0899,102.0024,102.0811,9405.0
2017-02-09 12:55:00,116.63,116.65,116.6,116.65,5415.0,102.0636,102.0811,102.0374,102.0811,5415.0
2017-02-09 13:00:00,116.67,116.78,116.64,116.76,19221.0,102.0986,102.1949,102.0724,102.1774,19221.0
2017-02-09 13:05:00,116.77,116.84,116.75,116.81,16147.0,102.1861,102.2474,102.1686,102.2211,16147.0
2017-02-09 13:10:00,116.82,116.96,116.81,116.96,15955.0,102.2299,102.3524,102.2211,102.3524,15955.0
2017-02-09 13:15:00,116.96,117.0,116.94,116.95,19830.0,102.3524,102.3874,102.3349,102.3436,19830.0
2017-02-09 13:20:00,116.93,116.93,116.85,116.9,16169.0,102.3261,102.3261,102.2561,102.2999,16169.0
2017-02-09 13:25:00,116.9,116.99,116.89,116.97,13862.0,102.2999,102.3787,102.2911,102.3612,13862.0
2017-02-09 13:30:00,116.96,116.99,116.94,116.96,10321.0,102.3524,102.3787,102.3349,102.3524,10321.0
2017-02-09 13:35:00,116.97,116.98,116.89,116.89,17802.0,102.3612,102.3699,102.2911,102.2911,17802.0
2017-02-09 13:40:00,116.88,116.95,116.85,116.94,19396.0,102.2824,102.3436,102.2561,102.3349,19396.0
2017-02-09 13:45:00,116.94,117.06,116.93,116.98,50433.0,102.3349,102.4399,102.3261,102.3699,50433.0
2017-02-09 13:50:00,117.0,117.01,116.97,117.0,14012.0,102.3874,102.3962,102.3612,102.3874,14012.0
2017-02-09 13:55:00,117.0,117.04,116.98,117.01,11546.0,102.3874,102.4224,102.3699,102.3962,11546.0
2017-02-09 14:00:00,117.0,117.03,116.99,117.02,17609.0,102.3874,102.4137,102.3787,102.4049,17609.0
2017-02-09 14:05:00,117.02,117.04,116.99,117.02,18366.0,102.4049,102.4224,102.3787,102.4049,18366.0
2017-02-09 14:10:00,117.01,117.05,116.99,117.0,18430.0,102.3962,102.4312,102.3787,102.3874,18430.0
2017-02-09 14:15:00,117.0,117.03,116.97,117.01,19769.0,102.3874,102.4137,102.3612,102.3962,19769.0
2017-02-09 14:20:00,117.02,117.04,117.0,117.01,14101.0,102.4049,102.4224,102.3874,102.3962,14101.0
2017-02-09 14:25:00,117.01,117.07,117.0,117.02,23599.0,102.3962,102.4487,102.3874,102.4049,23599.0
2017-02-09 14:30:00,117.02,117.06,117.01,117.06,7299.0,102.4049,102.4399,102.3962,102.4399,7299.0
2017-02-09 14:35:00,117.05,117.21,117.05,117.2,20004.0,102.4312,102.5712,102.4312,102.5624,20004.0
2017-02-09 14:40:00,117.21,117.3,117.2,117.28,25413.0,102.5712,102.6499,102.5624,102.6324,25413.0
2017-02-09 14:45:00,117.27,117.33,117.25,117.32,27787.0,102.6237,102.6762,102.6062,102.6674,27787.0
2017-02-09 14:50:00,117.33,117.42,117.3,117.41,19599.0,102.6762,102.7549,102.6499,102.7462,19599.0
2017-02-09 14:55:00,117.4,117.46,117.32,117.34,19975.0,102.7374,102.79,102.6674,102.6849,19975.0
2017-02-09 15:00:00,117.35,117.39,117.34,117.38,20880.0,102.6937,102.7287,102.6849,102.7199,20880.0
2017-02-09 15:05:00,117.37,117.39,117.32,117.39,23955.0,102.7112,102.7287,102.6674,102.7287,23955.0
2017-02-09 15:10:00,117.38,117.42,117.31,117.31,20076.0,102.7199,102.7549,102.6587,102.6587,20076.0
2017-02-09 15:15:00,117.33,117.33,117.24,117.25,21125.0,102.6762,102.6762,102.5974,102.6062,21125.0
2017-02-09 15:20:00,117.24,117.26,117.18,117.18,17158.0,102.5974,102.6149,102.5449,102.5449,17158.0
2017-02-09 15:25:00,117.17,117.2,117.12,117.13,19602.0,102.5362,102.5624,102.4924,102.5012,19602.0
2017-02-09 15:30:00,117.13,117.21,117.12,117.21,29631.0,102.5012,102.5712,102.4924,102.5712,29631.0
2017-02-09 15:35:00,117.21,117.25,117.19,117.21,34285.0,102.5712,102.6062,102.5537,102.5712,34285.0
2017-02-09 15:40:00,117.2,117.2,117.13,117.14,33119.0,102.5624,102.5624,102.5012,102.5099,33119.0
2017-02-09 15:45:00,117.15,117.17,117.05,117.06,41919.0,102.5187,102.5362,102.4312,102.4399,41919.0
2017-02-09 15:50:00,117.08,117.09,117.0,117.02,32972.0,102.4574,102.4662,102.3874,102.4049,32972.0
2017-02-09 15:55:00,117.02,117.04,116.94,116.96,102155.0,102.4049,102.4224,102.3349,102.3524,102155.0
2017-02-10 09:30:00,116.7,117.24,116.52,117.14,69338.0,102.1249,102.5974,101.9674,102.5099,69338.0
2017-02-10 09:35:00,117.14,117.14,116.92,117.06,18562.0,102.5099,102.5099,102.3174,102.4399,18562.0
2017-02-10 09:40:00,117.12,117.56,117.12,117.54,36236.0,102.4924,102.8775,102.4924,102.86,36236.0
2017-02-10 09:45:00,117.52,117.6,117.51,117.6,31152.0,102.8425,102.9125,102.8337,102.9125,31152.0
2017-02-10 09:50:00,117.6,117.7,117.6,117.67,30655.0,102.9125,103.0,102.9125,102.9737,30655.0
2017-02-10 09:55:00,117.69,117.69,117.56,117.65,21449.0,102.9912,102.9912,102.8775,102.9562,21449.0
2017-02-10 10:00:00,117.66,117.74,117.6,117.74,62525.0,102.965,103.035,102.9125,103.035,62525.0
2017-02-10 10:05:00,117.75,117.92,117.67,117.87,22580.0,103.0437,103.1925,102.9737,103.1487,22580.0
2017-02-10 10:10:00,117.87,117.92,117.81,117.82,20384.0,103.1487,103.1925,103.0962,103.105,20384.0
2017-02-10 10:15:00,117.83,118.0,117.78,117.98,27829.0,103.1137,103.2625,103.07,103.245,27829.0
2017-02-10 10:20:00,117.99,118.25,117.95,118.24,54883.0,103.2538,103.4813,103.2188,103.4725,54883.0
2017-02-10 10:25:00,118.25,118.55,118.24,118.54,81976.0,103.4813,103.7438,103.4725,103.7351,81976.0
2017-02-10 10:30:00,118.52,118.84,118.52,118.83,66551.0,103.7176,103.9976,103.7176,103.9888,66551.0
2017-02-10 10:35:00,118.81,118.84,118.48,118.66,38982.0,103.9713,103.9976,103.6826,103.8401,38982.0
2017-02-10 10:40:00,118.65,118.68,118.4,118.44,27004.0,103.8313,103.8576,103.6126,103.6476,27004.0
2017-02-10 10:45:00,118.42,118.44,118.27,118.33,29285.0,103.6301,103.6476,103.4988,103.5513,29285.0
2017-02-10 10:50:00,118.33,118.45,118.24,118.24,26022.0,103.5513,103.6563,103.4725,103.4725,26022.0
2017-02-10 10:55:00,118.25,118.28,118.17,118.25,11936.0,103.4813,103.5075,103.4113,103.4813,11936.0
2017-02-10 11:00:00,118.25,118.26,118.07,118.07,12756.0,103.4813,103.49,103.3238,103.3238,12756.0
2017-02-10 11:05:00,118.08,118.16,117.98,117.98,19837.0,103.3325,103.4025,103.245,103.245,19837.0
2017-02-10 11:10:00,117.99,118.14,117.99,118.11,17437.0,103.2538,103.385,103.2538,103.3588,17437.0
2017-02-10 11:15:00,118.11,118.14,117.99,117.99,17554.0,103.3588,103.385,103.2538,103.2538,17554.0
2017-02-10 11:20:00,117.99,118.0,117.86,117.89,18174.0,103.2538,103.2625,103.14,103.1662,18174.0
2017-02-10 11:25:00,117.9,118.03,117.88,118.03,35134.0,103.175,103.2888,103.1575,103.2888,35134.0
2017-02-10 11:30:00,118.0,118.01,117.96,117.96,17821.0,103.2625,103.2713,103.2275,103.2275,17821.0
2017-02-10 11:35:00,117.95,117.95,117.8,117.83,15373.0,103.2188,103.2188,103.0875,103.1137,15373.0
2017-02-10 11:40:00,117.81,117.88,117.77,117.88,19472.0,103.0962,103.1575,103.0612,103.1575,19472.0
2017-02-10 11:45:00,117.89,117.92,117.82,117.88,19123.0,103.1662,103.1925,103.105,103.1575,19123.0
2017-02-10 11:50:00,117.87,117.95,117.86,117.88,32722.0,103.1487,103.2188,103.14,103.1575,32722.0
2017-02-10 11:55:00,117.87,117.94,117.85,117.91,28667.0,103.1487,103.21,103.1312,103.1838,28667.0
2017-02-10 12:00:00,117.91,117.91,117.88,117.89,12657.0,103.1838,103.1838,103.1575,103.1662,12657.0
2017-02-10 12:05:00,117.89,117.95,117.86,117.94,16758.0,103.1662,103.2188,103.14,103.21,16758.0
2017-02-10 12:10:00,117.95,117.95,117.9,117.91,6981.0,103.2188,103.2188,103.175,103.1838,6981.0
2017-02-10 12:15:00,117.92,117.95,117.91,117.94,16201.0,103.1925,103.2188,103.1838,103.21,16201.0
2017-02-10 12:20:00,117.93,117.97,117.92,117.97,18851.0,103.2013,103.2363,103.1925,103.2363,18851.0
2017-02-10 12:25:00,117.98,118.14,117.97,118.14,11592.0,103.245,103.385,103.2363,103.385,11592.0
2017-02-10 12:30:00,118.11,118.11,118.01,118.07,15066.0,103.3588,103.3588,103.2713,103.3238,15066.0
2017-02-10 12:35:00,118.06,118.12,118.05,118.09,9406.0,103.315,103.3675,103.3063,103.3413,9406.0
2017-02-10 12:40:00,118.09,118.14,118.09,118.11,9193.0,103.3413,103.385,103.3413,103.3588,9193.0
2017-02-10 12:45:00,118.11,118.15,118.09,118.14,14964.0,103.3588,103.3938,103.3413,103.385,14964.0
2017-02-10 12:50:00,118.14,118.18,118.12,118.17,13640.0,103.385,103.42,103.3675,103.4113,13640.0
2017-02-10 12:55:00,118.17,118.21,118.15,118.16,13419.0,103.4113,103.4463,103.3938,103.4025,13419.0
2017-02-10 13:00:00,118.16,118.16,118.1,118.13,16002.0,103.4025,103.4025,103.35,103.3763,16002.0
2017-02-10 13:05:00,118.13,118.16,118.1,118.16,13387.0,103.3763,103.4025,103.35,103.4025,13387.0
2017-02-10 13:10:00,118.15,118.18,118.13,118.16,10245.0,103.3938,103.42,103.3763,103.4025,10245.0
2017-02-10 13:15:00,118.17,118.24,118.15,118.17,7318.0,103.4113,103.4725,103.3938,103.4113,7318.0
2017-02-10 13:20:00,118.17,118.27,118.15,118.24,21478.0,103.4113,103.4988,103.3938,103.4725,21478.0
2017-02-10 13:25:00,118.24,118.24,118.09,118.11,10076.0,103.4725,103.4725,103.3413,103.3588,10076.0
2017-02-10 13:30:00,118.11,118.13,118.09,118.1,5202.0,103.3588,103.3763,103.3413,103.35,5202.0
2017-02-10 13:35:00,118.11,118.11,118.04,118.07,9389.0,103.3588,103.3588,103.2975,103.3238,9389.0
2017-02-10 13:40:00,118.07,118.1,117.97,118.0,28468.0,103.3238,103.35,103.2363,103.2625,28468.0
2017-02-10 13:45:00,118.01,118.09,118.01,118.07,10875.0,103.2713,103.3413,103.2713,103.3238,10875.0
2017-02-10 13:50:00,118.07,118.07,118.02,118.02,4063.0,103.3238,103.3238,103.28,103.28,4063.0
2017-02-10 13:55:00,118.03,118.04,117.83,117.86,16083.0,103.2888,103.2975,103.1137,103.14,16083.0
2017-02-10 14:00:00,117.85,117.89,117.83,117.86,12941.0,103.1312,103.1662,103.1137,103.14,12941.0
2017-02-10 14:05:00,117.85,117.89,117.83,117.87,7521.0,103.1312,103.1662,103.1137,103.1487,7521.0
2017-02-10 14:10:00,117.87,117.97,117.84,117.95,9482.0,103.1487,103.2363,103.1225,103.2188,9482.0
2017-02-10 14:15:00,117.93,117.93,117.87,117.89,19183.0,103.2013,103.2013,103.1487,103.1662,19183.0
2017-02-10 14:20:00,117.89,117.9,117.81,117.83,57416.0,103.1662,103.175,103.0962,103.1137,57416.0
2017-02-10 14:25:00,117.82,117.85,117.77,117.81,12875.0,103.105,103.1312,103.0612,103.0962,12875.0
2017-02-10 14:30:00,117.81,117.85,117.81,117.83,12737.0,103.0962,103.1312,103.0962,103.1137,12737.0
2017-02-10 14:35:00,117.81,117.81,117.73,117.78,10841.0,103.0962,103.0962,103.0262,103.07,10841.0
2017-02-10 14:40:00,117.79,117.85,117.79,117.83,13420.0,103.0787,103.1312,103.0787,103.1137,13420.0
2017-02-10 14:45:00,117.84,117.84,117.78,117.81,6164.0,103.1225,103.1225,103.07,103.0962,6164.0
2017-02-10 14:50:00,117.82,117.82,117.74,117.77,9358.0,103.105,103.105,103.035,103.0612,9358.0
2017-02-10 14:55:00,117.76,117.76,117.68,117.69,19717.0,103.0525,103.0525,102.9825,102.9912,19717.0
2017-02-10 15:00:00,117.71,117.77,117.71,117.77,8158.0,103.0087,103.0612,103.0087,103.0612,8158.0
2017-02-10 15:05:00,117.78,117.79,117.72,117.74,14248.0,103.07,103.0787,103.0175,103.035,14248.0
2017-02-10 15:10:00,117.73,117.79,117.72,117.75,10006.0,103.0262,103.0787,103.0175,103.0437,10006.0
2017-02-10 15:15:00,117.75,117.79,117.72,117.78,14617.0,103.0437,103.0787,103.0175,103.07,14617.0
2017-02-10 15:20:00,117.77,117.78,117.68,117.69,12384.0,103.0612,103.07,102.9825,102.9912,12384.0
2017-02-10 15:25:00,117.69,117.73,117.67,117.68,36438.0,102.9912,103.0262,102.9737,102.9825,36438.0
2017-02-10 15:30:00,117.68,117.76,117.67,117.76,43172.0,102.9825,103.0525,102.9737,103.0525,43172.0
2017-02-10 15:35:00,117.75,117.75,117.7,117.73,19835.0,103.0437,103.0437,103.0,103.0262,19835.0
2017-02-10 15:40:00,117.74,117.74,117.64,117.64,25826.0,103.035,103.035,102.9475,102.9475,25826.0
2017-02-10 15:45:00,117.63,117.65,117.61,117.64,21561.0,102.9387,102.9562,102.9212,102.9475,21561.0
2017-02-10 15:50:00,117.64,117.67,117.62,117.64,27448.0,102.9475,102.9737,102.93,102.9475,27448.0
2017-02-10 15:55:00,117.64,117.66,117.6,117.63,47435.0,102.9475,102.965,102.9125,102.9387,47435.0
2017-02-13 09:30:00,117.9,118.08,117.72,118.02,69912.0,103.175,103.3325,103.0175,103.28,69912.0
2017-02-13 09:35:00,118.08,118.36,117.96,118.25,34174.0,103.3325,103.5775,103.2275,103.4813,34174.0
2017-02-13 09:40:00,118.32,118.38,118.24,118.24,7924.0,103.5425,103.595,103.4725,103.4725,7924.0
2017-02-13 09:45:00,118.23,118.23,118.09,118.09,13117.0,103.4638,103.4638,103.3413,103.3413,13117.0
2017-02-13 09:50:00,118.07,118.16,117.92,117.94,47319.0,103.3238,103.4025,103.1925,103.21,47319.0
2017-02-13 09:55:00,117.98,118.04,117.92,117.93,5277.0,103.245,103.2975,103.1925,103.2013,5277.0
2017-02-13 10:00:00,117.92,118.08,117.89,118.01,20719.0,103.1925,103.3325,103.1662,103.2713,20719.0
2017-02-13 10:05:00,118.04,118.05,117.97,118.0,13417.0,103.2975,103.3063,103.2363,103.2625,13417.0
2017-02-13 10:10:00,118.04,118.05,117.96,117.96,9539.0,103.2975,103.3063,103.2275,103.2275,9539.0
2017-02-13 10:15:00,117.95,118.08,117.92,118.08,10754.0,103.2188,103.3325,103.1925,103.3325,10754.0
2017-02-13 10:20:00,118.08,118.21,118.08,118.16,17695.0,103.3325,103.4463,103.3325,103.4025,17695.0
2017-02-13 10:25:00,118.18,118.22,118.15,118.22,23406.0,103.42,103.455,103.3938,103.455,23406.0
2017-02-13 10:30:00,118.21,118.24,118.16,118.2,22678.0,103.4463,103.4725,103.4025,103.4375,22678.0
2017-02-13 10:35:00,118.2,118.2,118.1,118.14,26210.0,103.4375,103.4375,103.35,103.385,26210.0
2017-02-13 10:40:00,118.17,118.17,118.12,118.15,7438.0,103.4113,103.4113,103.3675,103.3938,7438.0
2017-02-13 10:45:00,118.14,118.15,118.09,118.14,29854.0,103.385,103.3938,103.3413,103.385,29854.0
2017-02-13 10:50:00,118.14,118.15,118.04,118.07,20549.0,103.385,103.3938,103.2975,103.3238,20549.0
2017-02-13 10:55:00,118.05,118.15,118.05,118.09,14246.0,103.3063,103.3938,103.3063,103.3413,14246.0
2017-02-13 11:00:00,118.1,118.16,118.08,118.13,21668.0,103.35,103.4025,103.3325,103.3763,21668.0
2017-02-13 11:05:00,118.13,118.15,118.1,118.13,11720.0,103.3763,103.3938,103.35,103.3763,11720.0
2017-02-13 11:10:00,118.12,118.14,118.09,118.11,11149.0,103.3675,103.385,103.3413,103.3588,11149.0
2017-02-13 11:15:00,118.13,118.18,118.1,118.18,7302.0,103.3763,103.42,103.35,103.42,7302.0
2017-02-13 11:20:00,118.16,118.31,118.15,118.29,63078.0,103.4025,103.5338,103.3938,103.5163,63078.0
2017-02-13 11:25:00,118.3,118.39,118.29,118.38,12959.0,103.525,103.6038,103.5163,103.595,12959.0
2017-02-13 11:30:00,118.37,118.42,118.33,118.38,17790.0,103.5863,103.6301,103.5513,103.595,17790.0
2017-02-13 11:35:00,118.41,118.46,118.31,118.45,21473.0,103.6213,103.6651,103.5338,103.6563,21473.0
2017-02-13 11:40:00,118.45,118.95,118.43,118.89,70730.0,103.6563,104.0939,103.6388,104.0414,70730.0
2017-02-13 11:45:00,118.89,118.92,118.69,118.73,37840.0,104.0414,104.0676,103.8663,103.9013,37840.0
2017-02-13 11:50:00,118.72,118.75,118.6,118.62,14398.0,103.8926,103.9188,103.7876,103.8051,14398.0
2017-02-13 11:55:00,118.64,118.7,118.6,118.62,12129.0,103.8226,103.8751,103.7876,103.8051,12129.0
2017-02-13 12:00:00,118.62,118.65,118.5,118.57,25668.0,103.8051,103.8313,103.7001,103.7613,25668.0
2017-02-13 12:05:00,118.58,118.6,118.52,118.6,10752.0,103.7701,103.7876,103.7176,103.7876,10752.0
2017-02-13 12:10:00,118.6,118.61,118.56,118.57,11227.0,103.7876,103.7963,103.7526,103.7613,11227.0
2017-02-13 12:15:00,118.58,118.59,118.51,118.55,9372.0,103.7701,103.7788,103.7088,103.7438,9372.0
2017-02-13 12:20:00,118.55,118.56,118.49,118.54,11802.0,103.7438,103.7526,103.6913,103.7351,11802.0
2017-02-13 12:25:00,118.53,118.54,118.47,118.51,22348.0,103.7263,103.7351,103.6738,103.7088,22348.0
2017-02-13 12:30:00,118.52,118.58,118.49,118.55,10262.0,103.7176,103.7701,103.6913,103.7438,10262.0
2017-02-13 12:35:00,118.57,118.58,118.5,118.54,18615.0,103.7613,103.7701,103.7001,103.7351,18615.0
2017-02-13 12:40:00,118.53,118.57,118.52,118.57,6887.0,103.7263,103.7613,103.7176,103.7613,6887.0
2017-02-13 12:45:00,118.58,118.62,118.51,118.53,14564.0,103.7701,103.8051,103.7088,103.7263,14564.0
2017-02-13 12:50:00,118.55,118.66,118.51,118.52,13534.0,103.7438,103.8401,103.7088,103.7176,13534.0
2017-02-13 12:55:00,118.52,118.7,118.51,118.67,18370.0,103.7176,103.8751,103.7088,103.8488,18370.0
2017-02-13 13:00:00,118.68,118.69,118.63,118.67,9976.0,103.8576,103.8663,103.8138,103.8488,9976.0
2017-02-13 13:05:00,118.67,118.69,118.58,118.58,14201.0,103.8488,103.8663,103.7701,103.7701,14201.0
2017-02-13 13:10:00,118.57,118.68,118.57,118.67,8906.0,103.7613,103.8576,103.7613,103.8488,8906.0
2017-02-13 13:15:00,118.68,118.73,118.68,118.72,11767.0,103.8576,103.9013,103.8576,103.8926,11767.0
2017-02-13 13:20:00,118.73,118.78,118.73,118.75,16139.0,103.9013,103.9451,103.9013,103.9188,16139.0
2017-02-13 13:25:00,118.75,118.79,118.72,118.79,13101.0,103.9188,103.9538,103.8926,103.9538,13101.0
2017-02-13 13:30:00,118.8,118.82,118.74,118.81,11275.0,103.9626,103.9801,103.9101,103.9713,11275.0
2017-02-13 13:35:00,118.82,118.84,118.77,118.8,14716.0,103.9801,103.9976,103.9363,103.9626,14716.0
2017-02-13 13:40:00,118.79,118.83,118.76,118.81,8620.0,103.9538,103.9888,103.9276,103.9713,8620.0
2017-02-13 13:45:00,118.81,118.84,118.74,118.82,24940.0,103.9713,103.9976,103.9101,103.9801,24940.0
2017-02-13 13:50:00,118.8,118.83,118.77,118.83,6190.0,103.9626,103.9888,103.9363,103.9888,6190.0
2017-02-13 13:55:00,118.83,118.87,118.82,118.86,12758.0,103.9888,104.0239,103.9801,104.0151,12758.0
2017-02-13 14:00:00,118.85,118.9,118.83,118.88,10713.0,104.0063,104.0501,103.9888,104.0326,10713.0
2017-02-13 14:05:00,118.88,118.88,118.81,118.85,11130.0,104.0326,104.0326,103.9713,104.0063,11130.0
2017-02-13 14:10:00,118.87,118.91,118.83,118.88,9660.0,104.0239,104.0589,103.9888,104.0326,9660.0
2017-02-13 14:15:00,118.89,118.9,118.8,118.82,19747.0,104.0414,104.0501,103.9626,103.9801,19747.0
2017-02-13 14:20:00,118.83,118.83,118.8,118.82,13813.0,103.9888,103.9888,103.9626,103.9801,13813.0
2017-02-13 14:25:00,118.82,118.83,118.8,118.83,11141.0,103.9801,103.9888,103.9626,103.9888,11141.0
2017-02-13 14:30:00,118.82,118.82,118.8,118.81,10032.0,103.9801,103.9801,103.9626,103.9713,10032.0
2017-02-13 14:35:00,118.83,118.84,118.78,118.8,11267.0,103.9888,103.9976,103.9451,103.9626,11267.0
2017-02-13 14:40:00,118.8,118.81,118.75,118.76,8057.0,103.9626,103.9713,103.9188,103.9276,8057.0
2017-02-13 14:45:00,118.75,118.8,118.74,118.75,18741.0,103.9188,103.9626,103.9101,103.9188,18741.0
2017-02-13 14:50:00,118.75,118.76,118.68,118.68,8407.0,103.9188,103.9276,103.8576,103.8576,8407.0
2017-02-13 14:55:00,118.69,118.71,118.62,118.63,13008.0,103.8663,103.8838,103.8051,103.8138,13008.0
2017-02-13 15:00:00,118.63,118.68,118.62,118.66,23380.0,103.8138,103.8576,103.8051,103.8401,23380.0
2017-02-13 15:05:00,118.67,118.69,118.66,118.68,10551.0,103.8488,103.8663,103.8401,103.8576,10551.0
2017-02-13 15:10:00,118.68,118.71,118.68,118.7,11007.0,103.8576,103.8838,103.8576,103.8751,11007.0
2017-02-13 15:15:00,118.71,118.74,118.7,118.73,18549.0,103.8838,103.9101,103.8751,103.9013,18549.0
2017-02-13 15:20:00,118.73,118.74,118.72,118.73,16431.0,103.9013,103.9101,103.8926,103.9013,16431.0
2017-02-13 15:25:00,118.72,118.74,118.68,118.74,28913.0,103.8926,103.9101,103.8576,103.9101,28913.0
2017-02-13 15:30:00,118.73,118.77,118.72,118.75,31465.0,103.9013,103.9363,103.8926,103.9188,31465.0
2017-02-13 15:35:00,118.75,118.76,118.66,118.68,26620.0,103.9188,103.9276,103.8401,103.8576,26620.0
2017-02-13 15:40:00,118.67,118.67,118.62,118.66,28737.0,103.8488,103.8488,103.8051,103.8401,28737.0
2017-02-13 15:45:00,118.65,118.68,118.59,118.63,46296.0,103.8313,103.8576,103.7788,103.8138,46296.0
2017-02-13 15:50:00,118.63,118.67,118.56,118.57,53159.0,103.8138,103.8488,103.7526,103.7613,53159.0
2017-02-13 15:55:00,118.58,118.63,118.52,118.59,98275.0,103.7701,103.8138,103.7176,103.7788,98275.0
2017-02-14 09:30:00,118.47,118.85,118.4,118.78,81163.0,103.6738,104.0063,103.6126,103.9451,81163.0
2017-02-14 09:35:00,118.84,119.0,118.82,118.95,40460.0,103.9976,104.1376,103.9801,104.0939,40460.0
2017-02-14 09:40:00,118.91,119.14,118.89,119.14,64308.0,104.0589,104.2601,104.0414,104.2601,64308.0
2017-02-14 09:45:00,119.13,119.32,119.12,119.26,45103.0,104.2514,104.4176,104.2426,104.3651,45103.0
2017-02-14 09:50:00,119.26,119.29,119.22,119.26,29858.0,104.3651,104.3914,104.3301,104.3651,29858.0
2017-02-14 09:55:00,119.23,119.37,119.22,119.33,33267.0,104.3389,104.4614,104.3301,104.4264,33267.0
2017-02-14 10:00:00,119.3,119.31,118.92,118.92,45547.0,104.4001,104.4089,104.0676,104.0676,45547.0
2017-02-14 10:05:00,118.93,119.14,118.93,119.14,28039.0,104.0764,104.2601,104.0764,104.2601,28039.0
2017-02-14 10:10:00,119.13,119.36,119.13,119.34,23793.0,104.2514,104.4527,104.2514,104.4352,23793.0
2017-02-14 10:15:00,119.33,119.36,119.18,119.18,34724.0,104.4264,104.4527,104.2951,104.2951,34724.0
2017-02-14 10:20:00,119.18,119.29,119.15,119.27,24927.0,104.2951,104.3914,104.2689,104.3739,24927.0
2017-02-14 10:25:00,119.26,119.31,119.21,119.24,26779.0,104.3651,104.4089,104.3214,104.3476,26779.0
2017-02-14 10:30:00,119.23,119.25,119.07,119.12,24048.0,104.3389,104.3564,104.1989,104.2426,24048.0
2017-02-14 10:35:00,119.11,119.11,118.94,119.1,23064.0,104.2339,104.2339,104.0851,104.2251,23064.0
2017-02-14 10:40:00,119.11,119.11,119.03,119.09,15617.0,104.2339,104.2339,104.1639,104.2164,15617.0
2017-02-14 10:45:00,119.11,119.31,119.08,119.31,18261.0,104.2339,104.4089,104.2076,104.4089,18261.0
2017-02-14 10:50:00,119.3,119.42,119.29,119.41,27017.0,104.4001,104.5052,104.3914,104.4964,27017.0
2017-02-14 10:55:00,119.4,119.45,119.39,119.41,28578.0,104.4877,104.5314,104.4789,104.4964,28578.0
2017-02-14 11:00:00,119.4,119.42,119.2,119.22,21059.0,104.4877,104.5052,104.3126,104.3301,21059.0
2017-02-14 11:05:00,119.21,119.24,119.09,119.2,22327.0,104.3214,104.3476,104.2164,104.3126,22327.0
2017-02-14 11:10:00,119.21,119.38,119.21,119.35,21923.0,104.3214,104.4702,104.3214,104.4439,21923.0
2017-02-14 11:15:00,119.35,119.35,119.27,119.3,24607.0,104.4439,104.4439,104.3739,104.4001,24607.0
2017-02-14 11:20:00,119.33,119.35,119.26,119.33,12586.0,104.4264,104.4439,104.3651,104.4264,12586.0
2017-02-14 11:25:00,119.34,119.46,119.33,119.46,19251.0,104.4352,104.5402,104.4264,104.5402,19251.0
2017-02-14 11:30:00,119.45,119.56,119.44,119.56,24771.0,104.5314,104.6277,104.5227,104.6277,24771.0
2017-02-14 11:35:00,119.56,119.66,119.54,119.61,28060.0,104.6277,104.7152,104.6102,104.6714,28060.0
2017-02-14 11:40:00,119.61,119.61,119.45,119.48,15874.0,104.6714,104.6714,104.5314,104.5577,15874.0
2017-02-14 11:45:00,119.48,119.53,119.48,119.5,16704.0,104.5577,104.6014,104.5577,104.5752,16704.0
2017-02-14 11:50:00,119.5,119.61,119.48,119.56,25434.0,104.5752,104.6714,104.5577,104.6277,25434.0
2017-02-14 11:55:00,119.56,119.68,119.55,119.64,31123.0,104.6277,104.7327,104.6189,104.6977,31123.0
2017-02-14 12:00:00,119.63,119.71,119.59,119.69,32353.0,104.6889,104.7589,104.6539,104.7414,32353.0
2017-02-14 12:05:00,119.7,119.72,119.62,119.65,13788.0,104.7502,104.7677,104.6802,104.7064,13788.0
2017-02-14 12:10:00,119.66,119.69,119.64,119.67,13241.0,104.7152,104.7414,104.6977,104.7239,13241.0
2017-02-14 12:15:00,119.66,119.67,119.58,119.66,21428.0,104.7152,104.7239,104.6452,104.7152,21428.0
2017-02-14 12:20:00,119.66,119.69,119.63,119.67,16199.0,104.7152,104.7414,104.6889,104.7239,16199.0
2017-02-14 12:25:00,119.66,119.68,119.63,119.68,15529.0,104.7152,104.7327,104.6889,104.7327,15529.0
2017-02-14 12:30:00,119.67,119.74,119.65,119.7,15956.0,104.7239,104.7852,104.7064,104.7502,15956.0
2017-02-14 12:35:00,119.69,119.7,119.59,119.63,15219.0,104.7414,104.7502,104.6539,104.6889,15219.0
2017-02-14 12:40:00,119.65,119.71,119.61,119.69,7479.0,104.7064,104.7589,104.6714,104.7414,7479.0
2017-02-14 12:45:00,119.71,119.73,119.63,119.67,10219.0,104.7589,104.7764,104.6889,104.7239,10219.0
2017-02-14 12:50:00,119.69,119.82,119.68,119.79,38069.0,104.7414,104.8552,104.7327,104.8289,38069.0
2017-02-14 12:55:00,119.79,119.81,119.71,119.72,18249.0,104.8289,104.8465,104.7589,104.7677,18249.0
2017-02-14 13:00:00,119.72,119.72,119.64,119.68,11214.0,104.7677,104.7677,104.6977,104.7327,11214.0
2017-02-14 13:05:00,119.67,119.77,119.66,119.73,12161.0,104.7239,104.8114,104.7152,104.7764,12161.0
2017-02-14 13:10:00,119.74,119.8,119.72,119.77,17769.0,104.7852,104.8377,104.7677,104.8114,17769.0
2017-02-14 13:15:00,119.76,119.76,119.65,119.66,11332.0,104.8027,104.8027,104.7064,104.7152,11332.0
2017-02-14 13:20:00,119.69,119.76,119.68,119.75,9456.0,104.7414,104.8027,104.7327,104.7939,9456.0
2017-02-14 13:25:00,119.74,119.74,119.67,119.73,16281.0,104.7852,104.7852,104.7239,104.7764,16281.0
2017-02-14 13:30:00,119.74,119.76,119.64,119.69,12069.0,104.7852,104.8027,104.6977,104.7414,12069.0
2017-02-14 13:35:00,119.69,119.73,119.69,119.7,10453.0,104.7414,104.7764,104.7414,104.7502,10453.0
2017-02-14 13:40:00,119.7,119.75,119.68,119.72,12564.0,104.7502,104.7939,104.7327,104.7677,12564.0
2017-02-14 13:45:00,119.75,119.76,119.7,119.75,14515.0,104.7939,104.8027,104.7502,104.7939,14515.0
2017-02-14 13:50:00,119.73,119.77,119.68,119.74,12569.0,104.7764,104.8114,104.7327,104.7852,12569.0
2017-02-14 13:55:00,119.75,119.84,119.75,119.8,15463.0,104.7939,104.8727,104.7939,104.8377,15463.0
2017-02-14 14:00:00,119.8,119.87,119.73,119.85,14357.0,104.8377,104.899,104.7764,104.8815,14357.0
2017-02-14 14:05:00,119.85,119.86,119.8,119.82,25092.0,104.8815,104.8902,104.8377,104.8552,25092.0
2017-02-14 14:10:00,119.84,119.87,119.83,119.86,8257.0,104.8727,104.899,104.864,104.8902,8257.0
2017-02-14 14:15:00,119.85,119.86,119.81,119.83,16619.0,104.8815,104.8902,104.8465,104.864,16619.0
2017-02-14 14:20:00,119.85,119.86,119.81,119.83,19803.0,104.8815,104.8902,104.8465,104.864,19803.0
2017-02-14 14:25:00,119.82,119.83,119.75,119.83,20330.0,104.8552,104.864,104.7939,104.864,20330.0
2017-02-14 14:30:00,119.83,119.89,119.8,119.88,21077.0,104.864,104.9165,104.8377,104.9077,21077.0
2017-02-14 14:35:00,119.87,119.88,119.84,119.84,15249.0,104.899,104.9077,104.8727,104.8727,15249.0
2017-02-14 14:40:00,119.85,119.89,119.85,119.87,19549.0,104.8815,104.9165,104.8815,104.899,19549.0
2017-02-14 14:45:00,119.87,119.88,119.78,119.8,26762.0,104.899,104.9077,104.8202,104.8377,26762.0
2017-02-14 14:50:00,119.78,119.81,119.68,119.71,13764.0,104.8202,104.8465,104.7327,104.7589,13764.0
2017-02-14 14:55:00,119.7,119.74,119.68,119.72,11810.0,104.7502,104.7852,104.7327,104.7677,11810.0
2017-02-14 15:00:00,119.73,119.8,119.72,119.78,15690.0,104.7764,104.8377,104.7677,104.8202,15690.0
2017-02-14 15:05:00,119.78,119.79,119.74,119.79,22378.0,104.8202,104.8289,104.7852,104.8289,22378.0
2017-02-14 15:10:00,119.79,119.87,119.77,119.86,26037.0,104.8289,104.899,104.8114,104.8902,26037.0
2017-02-14 15:15:00,119.85,119.91,119.84,119.84,37793.0,104.8815,104.934,104.8727,104.8727,37793.0
2017-02-14 15:20:00,119.84,119.85,119.8,119.83,14599.0,104.8727,104.8815,104.8377,104.864,14599.0
2017-02-14 15:25:00,119.84,119.85,119.77,119.82,20507.0,104.8727,104.8815,104.8114,104.8552,20507.0
2017-02-14 15:30:00,119.81,119.82,119.79,119.81,25952.0,104.8465,104.8552,104.8289,104.8465,25952.0
2017-02-14 15:35:00,119.8,119.83,119.79,119.82,33305.0,104.8377,104.864,104.8289,104.8552,33305.0
2017-02-14 15:40:00,119.82,119.83,119.8,119.81,34763.0,104.8552,104.864,104.8377,104.8465,34763.0
2017-02-14 15:45:00,119.81,119.81,119.72,119.74,45368.0,104.8465,104.8465,104.7677,104.7852,45368.0
2017-02-14 15:50:00,119.75,119.89,119.74,119.89,55601.0,104.7939,104.9165,104.7852,104.9165,55601.0
2017-02-14 15:55:00,119.89,120.0,119.75,119.99,218072.0,104.9165,105.0127,104.7939,105.004,218072.0
2017-02-15 09:30:00,119.61,119.97,119.61,119.96,79761.0,104.6714,104.9865,104.6714,104.9777,79761.0
2017-02-15 09:35:00,119.96,119.99,119.66,119.74,32186.0,104.9777,105.004,104.7152,104.7852,32186.0
2017-02-15 09:40:00,119.73,119.78,119.65,119.66,16060.0,104.7764,104.8202,104.7064,104.7152,16060.0
2017-02-15 09:45:00,119.69,119.73,119.58,119.59,14597.0,104.7414,104.7764,104.6452,104.6539,14597.0
2017-02-15 09:50:00,119.62,119.68,119.58,119.61,14014.0,104.6802,104.7327,104.6452,104.6714,14014.0
2017-02-15 09:55:00,119.61,119.66,119.51,119.66,17251.0,104.6714,104.7152,104.5839,104.7152,17251.0
2017-02-15 10:00:00,119.66,119.73,119.62,119.68,35749.0,104.7152,104.7764,104.6802,104.7327,35749.0
2017-02-15 10:05:00,119.68,119.79,119.65,119.73,36780.0,104.7327,104.8289,104.7064,104.7764,36780.0
2017-02-15 10:10:00,119.72,119.99,119.72,119.97,28690.0,104.7677,105.004,104.7677,104.9865,28690.0
2017-02-15 10:15:00,119.96,120.17,119.92,119.97,114444.0,104.9777,105.1615,104.9427,104.9865,114444.0
2017-02-15 10:20:00,119.97,120.01,119.84,119.84,15153.0,104.9865,105.0215,104.8727,104.8727,15153.0
2017-02-15 10:25:00,119.84,119.92,119.74,119.74,21171.0,104.8727,104.9427,104.7852,104.7852,21171.0
2017-02-15 10:30:00,119.77,119.81,119.66,119.69,37851.0,104.8114,104.8465,104.7152,104.7414,37851.0
2017-02-15 10:35:00,119.69,119.75,119.61,119.62,15626.0,104.7414,104.7939,104.6714,104.6802,15626.0
2017-02-15 10:40:00,119.61,119.63,119.5,119.5,15896.0,104.6714,104.6889,104.5752,104.5752,15896.0
2017-02-15 10:45:00,119.5,119.61,119.48,119.49,30376.0,104.5752,104.6714,104.5577,104.5664,30376.0
2017-02-15 10:50:00,119.47,119.49,119.41,119.47,18046.0,104.5489,104.5664,104.4964,104.5489,18046.0
2017-02-15 10:55:00,119.45,119.53,119.43,119.5,21744.0,104.5314,104.6014,104.5139,104.5752,21744.0
2017-02-15 11:00:00,119.5,119.57,119.49,119.55,13535.0,104.5752,104.6364,104.5664,104.6189,13535.0
2017-02-15 11:05:00,119.55,119.59,119.5,119.5,8600.0,104.6189,104.6539,104.5752,104.5752,8600.0
2017-02-15 11:10:00,119.5,119.57,119.47,119.56,17707.0,104.5752,104.6364,104.5489,104.6277,17707.0
2017-02-15 11:15:00,119.56,119.61,119.53,119.55,14075.0,104.6277,104.6714,104.6014,104.6189,14075.0
2017-02-15 11:20:00,119.55,119.6,119.47,119.5,17456.0,104.6189,104.6627,104.5489,104.5752,17456.0
2017-02-15 11:25:00,119.51,119.54,119.44,119.48,17252.0,104.5839,104.6102,104.5227,104.5577,17252.0
2017-02-15 11:30:00,119.48,119.52,119.43,119.46,17006.0,104.5577,104.5927,104.5139,104.5402,17006.0
2017-02-15 11:35:00,119.45,119.52,119.43,119.5,24642.0,104.5314,104.5927,104.5139,104.5752,24642.0
2017-02-15 11:40:00,119.52,119.55,119.41,119.41,16832.0,104.5927,104.6189,104.4964,104.4964,16832.0
2017-02-15 11:45:00,119.41,119.49,119.35,119.45,28290.0,104.4964,104.5664,104.4439,104.5314,28290.0
2017-02-15 11:50:00,119.45,119.5,119.44,119.5,7449.0,104.5314,104.5752,104.5227,104.5752,7449.0
2017-02-15 11:55:00,119.5,119.5,119.3,119.31,30853.0,104.5752,104.5752,104.4001,104.4089,30853.0
2017-02-15 12:00:00,119.32,119.65,119.31,119.59,29440.0,104.4176,104.7064,104.4089,104.6539,29440.0
2017-02-15 12:05:00,119.61,119.68,119.6,119.63,9235.0,104.6714,104.7327,104.6627,104.6889,9235.0
2017-02-15 12:10:00,119.61,119.61,119.5,119.52,11600.0,104.6714,104.6714,104.5752,104.5927,11600.0
2017-02-15 12:15:00,119.53,119.53,119.42,119.47,15305.0,104.6014,104.6014,104.5052,104.5489,15305.0
2017-02-15 12:20:00,119.47,119.59,119.47,119.57,10568.0,104.5489,104.6539,104.5489,104.6364,10568.0
2017-02-15 12:25:00,119.57,119.64,119.57,119.61,11238.0,104.6364,104.6977,104.6364,104.6714,11238.0
2017-02-15 12:30:00,119.62,119.66,119.58,119.6,10236.0,104.6802,104.7152,104.6452,104.6627,10236.0
2017-02-15 12:35:00,119.6,119.69,119.6,119.66,16061.0,104.6627,104.7414,104.6627,104.7152,16061.0
2017-02-15 12:40:00,119.65,119.69,119.64,119.67,13587.0,104.7064,104.7414,104.6977,104.7239,13587.0
2017-02-15 12:45:00,119.69,119.72,119.64,119.7,17436.0,104.7414,104.7677,104.6977,104.7502,17436.0
2017-02-15 12:50:00,119.72,119.76,119.7,119.7,13047.0,104.7677,104.8027,104.7502,104.7502,13047.0
2017-02-15 12:55:00,119.7,119.7,119.61,119.62,8844.0,104.7502,104.7502,104.6714,104.6802,8844.0
2017-02-15 13:00:00,119.63,119.7,119.62,119.65,13818.0,104.6889,104.7502,104.6802,104.7064,13818.0
2017-02-15 13:05:00,119.64,119.66,119.58,119.58,10234.0,104.6977,104.7152,104.6452,104.6452,10234.0
2017-02-15 13:10:00,119.59,119.6,119.44,119.45,11022.0,104.6539,104.6627,104.5227,104.5314,11022.0
2017-02-15 13:15:00,119.44,119.51,119.43,119.49,10752.0,104.5227,104.5839,104.5139,104.5664,10752.0
2017-02-15 13:20:00,119.49,119.53,119.47,119.51,12057.0,104.5664,104.6014,104.5489,104.5839,12057.0
2017-02-15 13:25:00,119.48,119.55,119.48,119.52,8124.0,104.5577,104.6189,104.5577,104.5927,8124.0
2017-02-15 13:30:00,119.54,119.55,119.48,119.52,9752.0,104.6102,104.6189,104.5577,104.5927,9752.0
2017-02-15 13:35:00,119.52,119.53,119.46,119.46,10100.0,104.5927,104.6014,104.5402,104.5402,10100.0
2017-02-15 13:40:00,119.49,119.54,119.49,119.53,8051.0,104.5664,104.6102,104.5664,104.6014,8051.0
2017-02-15 13:45:00,119.52,119.6,119.52,119.59,12552.0,104.5927,104.6627,104.5927,104.6539,12552.0
2017-02-15 13:50:00,119.57,119.75,119.56,119.73,22112.0,104.6364,104.7939,104.6277,104.7764,22112.0
2017-02-15 13:55:00,119.73,119.76,119.7,119.74,19869.0,104.7764,104.8027,104.7502,104.7852,19869.0
2017-02-15 14:00:00,119.73,119.84,119.7,119.83,20641.0,104.7764,104.8727,104.7502,104.864,20641.0
2017-02-15 14:05:00,119.8,119.81,119.71,119.71,10467.0,104.8377,104.8465,104.7589,104.7589,10467.0
2017-02-15 14:10:00,119.71,119.79,119.7,119.78,7130.0,104.7589,104.8289,104.7502,104.8202,7130.0
2017-02-15 14:15:00,119.78,119.79,119.75,119.76,12038.0,104.8202,104.8289,104.7939,104.8027,12038.0
2017-02-15 14:20:00,119.76,119.78,119.72,119.76,13821.0,104.8027,104.8202,104.7677,104.8027,13821.0
2017-02-15 14:25:00,119.77,119.84,119.76,119.84,6804.0,104.8114,104.8727,104.8027,104.8727,6804.0
2017-02-15 14:30:00,119.84,119.84,119.82,119.83,8104.0,104.8727,104.8727,104.8552,104.864,8104.0
2017-02-15 14:35:00,119.82,119.84,119.78,119.8,11122.0,104.8552,104.8727,104.8202,104.8377,11122.0
2017-02-15 14:40:00,119.8,119.86,119.79,119.8,9371.0,104.8377,104.8902,104.8289,104.8377,9371.0
2017-02-15 14:45:00,119.81,119.86,119.75,119.81,10363.0,104.8465,104.8902,104.7939,104.8465,10363.0
2017-02-15 14:50:00,119.82,119.86,119.79,119.85,9760.0,104.8552,104.8902,104.8289,104.8815,9760.0
2017-02-15 14:55:00,119.87,119.9,119.84,119.89,10894.0,104.899,104.9252,104.8727,104.9165,10894.0
2017-02-15 15:00:00,119.91,119.93,119.86,119.88,12664.0,104.934,104.9515,104.8902,104.9077,12664.0
2017-02-15 15:05:00,119.88,119.89,119.83,119.89,10541.0,104.9077,104.9165,104.864,104.9165,10541.0
2017-02-15 15:10:00,119.9,119.96,119.88,119.95,15645.0,104.9252,104.9777,104.9077,104.969,15645.0
2017-02-15 15:15:00,119.96,120.05,119.96,120.02,22171.0,104.9777,105.0565,104.9777,105.0302,22171.0
2017-02-15 15:20:00,120.02,120.1,120.01,120.08,22609.0,105.0302,105.1002,105.0215,105.0827,22609.0
2017-02-15 15:25:00,120.09,120.11,120.02,120.08,18595.0,105.0915,105.109,105.0302,105.0827,18595.0
2017-02-15 15:30:00,120.09,120.13,120.07,120.12,20033.0,105.0915,105.1265,105.074,105.1177,20033.0
2017-02-15 15:35:00,120.13,120.13,120.07,120.07,16456.0,105.1265,105.1265,105.074,105.074,16456.0
2017-02-15 15:40:00,120.08,120.08,119.95,119.97,26300.0,105.0827,105.0827,104.969,104.9865,26300.0
2017-02-15 15:45:00,119.97,119.98,119.9,119.93,30039.0,104.9865,104.9952,104.9252,104.9515,30039.0
2017-02-15 15:50:00,119.93,119.96,119.9,119.93,41107.0,104.9515,104.9777,104.9252,104.9515,41107.0
2017-02-15 15:55:00,119.94,119.97,119.87,119.92,73829.0,104.9602,104.9865,104.899,104.9427,73829.0
2017-02-16 09:30:00,119.93,120.16,119.53,120.0,34160.0,104.9515,105.1527,104.6014,105.0127,34160.0
2017-02-16 09:35:00,120.06,120.16,119.92,120.15,14720.0,105.0652,105.1527,104.9427,105.144,14720.0
2017-02-16 09:40:00,120.12,120.34,120.1,120.27,12441.0,105.1177,105.3103,105.1002,105.249,12441.0
2017-02-16 09:45:00,120.24,120.32,120.19,120.25,14768.0,105.2227,105.2928,105.179,105.2315,14768.0
2017-02-16 09:50:00,120.23,120.26,120.16,120.26,8088.0,105.214,105.2402,105.1527,105.2402,8088.0
2017-02-16 09:55:00,120.28,120.39,120.23,120.38,14112.0,105.2578,105.354,105.214,105.3453,14112.0
2017-02-16 10:00:00,120.38,120.51,120.36,120.47,19002.0,105.3453,105.459,105.3278,105.424,19002.0
2017-02-16 10:05:00,120.52,120.7,120.5,120.65,17743.0,105.4678,105.6253,105.4503,105.5815,17743.0
2017-02-16 10:10:00,120.67,120.8,120.66,120.78,19614.0,105.599,105.7128,105.5903,105.6953,19614.0
2017-02-16 10:15:00,120.78,120.81,120.64,120.67,30606.0,105.6953,105.7216,105.5728,105.599,30606.0
2017-02-16 10:20:00,120.68,120.97,120.68,120.96,14784.0,105.6078,105.8616,105.6078,105.8528,14784.0
2017-02-16 10:25:00,120.98,120.99,120.83,120.83,19002.0,105.8703,105.8791,105.7391,105.7391,19002.0
2017-02-16 10:30:00,120.82,120.83,120.64,120.73,39978.0,105.7303,105.7391,105.5728,105.6515,39978.0
2017-02-16 10:35:00,120.71,120.72,120.51,120.6,13914.0,105.634,105.6428,105.459,105.5378,13914.0
2017-02-16 10:40:00,120.62,120.74,120.57,120.57,13968.0,105.5553,105.6603,105.5115,105.5115,13968.0
2017-02-16 10:45:00,120.58,120.66,120.5,120.54,40095.0,105.5203,105.5903,105.4503,105.4853,40095.0
2017-02-16 10:50:00,120.56,120.57,120.22,120.25,12373.0,105.5028,105.5115,105.2052,105.2315,12373.0
2017-02-16 10:55:00,120.21,120.38,120.16,120.38,10454.0,105.1965,105.3453,105.1527,105.3453,10454.0
2017-02-16 11:00:00,120.39,120.44,120.32,120.35,12833.0,105.354,105.3978,105.2928,105.319,12833.0
2017-02-16 11:05:00,120.39,120.39,120.26,120.38,12522.0,105.354,105.354,105.2402,105.3453,12522.0
2017-02-16 11:10:00,120.37,120.37,120.24,120.33,16726.0,105.3365,105.3365,105.2227,105.3015,16726.0
2017-02-16 11:15:00,120.35,120.39,120.26,120.3,9812.0,105.319,105.354,105.2402,105.2753,9812.0
2017-02-16 11:20:00,120.3,120.38,120.28,120.36,11475.0,105.2753,105.3453,105.2578,105.3278,11475.0
2017-02-16 11:25:00,120.37,120.38,120.24,120.29,9941.0,105.3365,105.3453,105.2227,105.2665,9941.0
2017-02-16 11:30:00,120.31,120.36,120.3,120.31,8342.0,105.284,105.3278,105.2753,105.284,8342.0
2017-02-16 11:35:00,120.29,120.31,120.1,120.17,11014.0,105.2665,105.284,105.1002,105.1615,11014.0
2017-02-16 11:40:00,120.17,120.28,120.17,120.26,7457.0,105.1615,105.2578,105.1615,105.2402,7457.0
2017-02-16 11:45:00,120.28,120.29,120.2,120.28,8220.0,105.2578,105.2665,105.1877,105.2578,8220.0
2017-02-16 11:50:00,120.29,120.33,120.27,120.29,6683.0,105.2665,105.3015,105.249,105.2665,6683.0
2017-02-16 11:55:00,120.31,120.32,120.19,120.24,8919.0,105.284,105.2928,105.179,105.2227,8919.0
2017-02-16 12:00:00,120.26,120.29,120.21,120.25,7467.0,105.2402,105.2665,105.1965,105.2315,7467.0
2017-02-16 12:05:00,120.28,120.3,120.18,120.22,6047.0,105.2578,105.2753,105.1702,105.2052,6047.0
2017-02-16 12:10:00,120.25,120.4,120.25,120.39,19965.0,105.2315,105.3628,105.2315,105.354,19965.0
2017-02-16 12:15:00,120.4,120.6,120.39,120.58,17352.0,105.3628,105.5378,105.354,105.5203,17352.0
2017-02-16 12:20:00,120.58,120.64,120.49,120.51,9857.0,105.5203,105.5728,105.4415,105.459,9857.0
2017-02-16 12:25:00,120.54,120.62,120.53,120.59,4691.0,105.4853,105.5553,105.4765,105.529,4691.0
2017-02-16 12:30:00,120.59,120.61,120.52,120.55,9187.0,105.529,105.5465,105.4678,105.494,9187.0
2017-02-16 12:35:00,120.55,120.55,120.46,120.48,9821.0,105.494,105.494,105.4153,105.4328,9821.0
2017-02-16 12:40:00,120.47,120.6,120.47,120.6,7853.0,105.424,105.5378,105.424,105.5378,7853.0
2017-02-16 12:45:00,120.59,120.59,120.47,120.47,5979.0,105.529,105.529,105.424,105.424,5979.0
2017-02-16 12:50:00,120.48,120.56,120.48,120.48,7359.0,105.4328,105.5028,105.4328,105.4328,7359.0
2017-02-16 12:55:00,120.48,120.48,120.36,120.36,11611.0,105.4328,105.4328,105.3278,105.3278,11611.0
2017-02-16 13:00:00,120.36,120.38,120.28,120.3,7068.0,105.3278,105.3453,105.2578,105.2753,7068.0
2017-02-16 13:05:00,120.29,120.35,120.26,120.32,14543.0,105.2665,105.319,105.2402,105.2928,14543.0
2017-02-16 13:10:00,120.33,120.33,120.23,120.26,8132.0,105.3015,105.3015,105.214,105.2402,8132.0
2017-02-16 13:15:00,120.26,120.3,120.15,120.18,11522.0,105.2402,105.2753,105.144,105.1702,11522.0
2017-02-16 13:20:00,120.18,120.22,120.15,120.17,11874.0,105.1702,105.2052,105.144,105.1615,11874.0
2017-02-16 13:25:00,120.18,120.22,120.13,120.22,6473.0,105.1702,105.2052,105.1265,105.2052,6473.0
2017-02-16 13:30:00,120.23,120.24,120.16,120.17,7819.0,105.214,105.2227,105.1527,105.1615,7819.0
2017-02-16 13:35:00,120.19,120.23,120.15,120.23,6947.0,105.179,105.214,105.144,105.214,6947.0
2017-02-16 13:40:00,120.23,120.23,120.09,120.11,7898.0,105.214,105.214,105.0915,105.109,7898.0
2017-02-16 13:45:00,120.12,120.18,120.11,120.16,17380.0,105.1177,105.1702,105.109,105.1527,17380.0
2017-02-16 13:50:00,120.19,120.19,120.11,120.15,6007.0,105.179,105.179,105.109,105.144,6007.0
2017-02-16 13:55:00,120.19,120.25,120.18,120.22,9110.0,105.179,105.2315,105.1702,105.2052,9110.0
2017-02-16 14:00:00,120.24,120.3,120.21,120.29,9980.0,105.2227,105.2753,105.1965,105.2665,9980.0
2017-02-16 14:05:00,120.28,120.4,120.22,120.38,14477.0,105.2578,105.3628,105.2052,105.3453,14477.0
2017-02-16 14:10:00,120.36,120.45,120.32,120.45,9333.0,105.3278,105.4065,105.2928,105.4065,9333.0
2017-02-16 14:15:00,120.45,120.45,120.26,120.27,7836.0,105.4065,105.4065,105.2402,105.249,7836.0
2017-02-16 14:20:00,120.27,120.31,120.19,120.25,11012.0,105.249,105.284,105.179,105.2315,11012.0
2017-02-16 14:25:00,120.27,120.34,120.27,120.34,8541.0,105.249,105.3103,105.249,105.3103,8541.0
2017-02-16 14:30:00,120.35,120.37,120.32,120.34,8966.0,105.319,105.3365,105.2928,105.3103,8966.0
2017-02-16 14:35:00,120.33,120.34,120.29,120.33,7785.0,105.3015,105.3103,105.2665,105.3015,7785.0
2017-02-16 14:40:00,120.33,120.46,120.33,120.44,9807.0,105.3015,105.4153,105.3015,105.3978,9807.0
2017-02-16 14:45:00,120.44,120.49,120.4,120.43,15466.0,105.3978,105.4415,105.3628,105.389,15466.0
2017-02-16 14:50:00,120.41,120.46,120.36,120.45,8900.0,105.3715,105.4153,105.3278,105.4065,8900.0
2017-02-16 14:55:00,120.47,120.55,120.43,120.51,9418.0,105.424,105.494,105.389,105.459,9418.0
2017-02-16 15:00:00,120.52,120.64,120.51,120.56,13524.0,105.4678,105.5728,105.459,105.5028,13524.0
2017-02-16 15:05:00,120.57,120.57,120.51,120.52,12180.0,105.5115,105.5115,105.459,105.4678,12180.0
2017-02-16 15:10:00,120.52,120.64,120.52,120.61,10670.0,105.4678,105.5728,105.4678,105.5465,10670.0
2017-02-16 15:15:00,120.62,120.66,120.6,120.62,14510.0,105.5553,105.5903,105.5378,105.5553,14510.0
2017-02-16 15:20:00,120.61,120.69,120.6,120.65,14155.0,105.5465,105.6165,105.5378,105.5815,14155.0
2017-02-16 15:25:00,120.64,120.66,120.62,120.66,18695.0,105.5728,105.5903,105.5553,105.5903,18695.0
2017-02-16 15:30:00,120.65,120.71,120.64,120.67,22923.0,105.5815,105.634,105.5728,105.599,22923.0
2017-02-16 15:35:00,120.67,120.71,120.63,120.71,20474.0,105.599,105.634,105.564,105.634,20474.0
2017-02-16 15:40:00,120.7,120.71,120.64,120.68,19644.0,105.6253,105.634,105.5728,105.6078,19644.0
2017-02-16 15:45:00,120.67,120.67,120.59,120.59,36643.0,105.599,105.599,105.529,105.529,36643.0
2017-02-16 15:50:00,120.6,120.67,120.6,120.66,36324.0,105.5378,105.599,105.5378,105.5903,36324.0
2017-02-16 15:55:00,120.67,120.79,120.67,120.72,57137.0,105.599,105.7041,105.599,105.6428,57137.0
2017-02-17 09:30:00,120.51,120.57,120.1,120.43,162063.0,105.459,105.5115,105.1002,105.389,162063.0
2017-02-17 09:35:00,120.43,120.95,120.41,120.79,20085.0,105.389,105.8441,105.3715,105.7041,20085.0
2017-02-17 09:40:00,120.81,121.12,120.81,121.12,24737.0,105.7216,105.9928,105.7216,105.9928,24737.0
2017-02-17 09:45:00,121.15,121.29,121.06,121.08,18528.0,106.0191,106.1416,105.9403,105.9578,18528.0
2017-02-17 09:50:00,121.06,121.11,120.94,120.98,10370.0,105.9403,105.9841,105.8353,105.8703,10370.0
2017-02-17 09:55:00,120.94,121.03,120.76,120.76,19347.0,105.8353,105.9141,105.6778,105.6778,19347.0
2017-02-17 10:00:00,120.8,120.85,120.68,120.79,13401.0,105.7128,105.7566,105.6078,105.7041,13401.0
2017-02-17 10:05:00,120.79,120.82,120.65,120.75,17056.0,105.7041,105.7303,105.5815,105.6691,17056.0
2017-02-17 10:10:00,120.74,120.86,120.71,120.79,14590.0,105.6603,105.7653,105.634,105.7041,14590.0
2017-02-17 10:15:00,120.78,120.98,120.78,120.87,11162.0,105.6953,105.8703,105.6953,105.7741,11162.0
2017-02-17 10:20:00,120.85,120.93,120.82,120.92,14239.0,105.7566,105.8266,105.7303,105.8178,14239.0
2017-02-17 10:25:00,120.93,120.93,120.81,120.9,8790.0,105.8266,105.8266,105.7216,105.8003,8790.0
2017-02-17 10:30:00,120.93,120.95,120.73,120.79,12776.0,105.8266,105.8441,105.6515,105.7041,12776.0
2017-02-17 10:35:00,120.78,120.78,120.6,120.6,7692.0,105.6953,105.6953,105.5378,105.5378,7692.0
2017-02-17 10:40:00,120.6,120.76,120.6,120.74,10762.0,105.5378,105.6778,105.5378,105.6603,10762.0
2017-02-17 10:45:00,120.74,120.76,120.61,120.64,12666.0,105.6603,105.6778,105.5465,105.5728,12666.0
2017-02-17 10:50:00,120.61,120.64,120.53,120.53,11009.0,105.5465,105.5728,105.4765,105.4765,11009.0
2017-02-17 10:55:00,120.52,120.57,120.5,120.51,9249.0,105.4678,105.5115,105.4503,105.459,9249.0
2017-02-17 11:00:00,120.51,120.6,120.48,120.56,13310.0,105.459,105.5378,105.4328,105.5028,13310.0
2017-02-17 11:05:00,120.58,120.66,120.58,120.65,11502.0,105.5203,105.5903,105.5203,105.5815,11502.0
2017-02-17 11:10:00,120.66,120.72,120.63,120.63,11223.0,105.5903,105.6428,105.564,105.564,11223.0
2017-02-17 11:15:00,120.62,120.66,120.58,120.6,7131.0,105.5553,105.5903,105.5203,105.5378,7131.0
2017-02-17 11:20:00,120.58,120.59,120.5,120.53,8007.0,105.5203,105.529,105.4503,105.4765,8007.0
2017-02-17 11:25:00,120.53,120.55,120.5,120.5,7927.0,105.4765,105.494,105.4503,105.4503,7927.0
2017-02-17 11:30:00,120.51,120.59,120.5,120.59,8723.0,105.459,105.529,105.4503,105.529,8723.0
2017-02-17 11:35:00,120.62,120.62,120.55,120.58,20593.0,105.5553,105.5553,105.494,105.5203,20593.0
2017-02-17 11:40:00,120.58,120.66,120.57,120.63,10068.0,105.5203,105.5903,105.5115,105.564,10068.0
2017-02-17 11:45:00,120.65,120.68,120.62,120.67,9129.0,105.5815,105.6078,105.5553,105.599,9129.0
2017-02-17 11:50:00,120.66,120.7,120.55,120.57,16316.0,105.5903,105.6253,105.494,105.5115,16316.0
2017-02-17 11:55:00,120.57,120.58,120.44,120.54,30241.0,105.5115,105.5203,105.3978,105.4853,30241.0
2017-02-17 12:00:00,120.56,120.57,120.48,120.55,7870.0,105.5028,105.5115,105.4328,105.494,7870.0
2017-02-17 12:05:00,120.54,120.57,120.48,120.52,6523.0,105.4853,105.5115,105.4328,105.4678,6523.0
2017-02-17 12:10:00,120.52,120.65,120.5,120.63,6240.0,105.4678,105.5815,105.4503,105.564,6240.0
2017-02-17 12:15:00,120.6,120.66,120.55,120.66,4641.0,105.5378,105.5903,105.494,105.5903,4641.0
2017-02-17 12:20:00,120.66,120.74,120.66,120.67,7893.0,105.5903,105.6603,105.5903,105.599,7893.0
2017-02-17 12:25:00,120.7,120.71,120.62,120.62,16191.0,105.6253,105.634,105.5553,105.5553,16191.0
2017-02-17 12:30:00,120.63,120.69,120.62,120.69,7351.0,105.564,105.6165,105.5553,105.6165,7351.0
2017-02-17 12:35:00,120.7,120.7,120.62,120.63,5750.0,105.6253,105.6253,105.5553,105.564,5750.0
2017-02-17 12:40:00,120.65,120.7,120.65,120.7,5510.0,105.5815,105.6253,105.5815,105.6253,5510.0
2017-02-17 12:45:00,120.7,120.7,120.66,120.68,4128.0,105.6253,105.6253,105.5903,105.6078,4128.0
2017-02-17 12:50:00,120.67,120.67,120.61,120.64,5773.0,105.599,105.599,105.5465,105.5728,5773.0
2017-02-17 12:55:00,120.61,120.74,120.61,120.73,6170.0,105.5465,105.6603,105.5465,105.6515,6170.0
2017-02-17 13:00:00,120.74,120.77,120.67,120.7,6345.0,105.6603,105.6866,105.599,105.6253,6345.0
2017-02-17 13:05:00,120.73,120.76,120.67,120.67,8755.0,105.6515,105.6778,105.599,105.599,8755.0
2017-02-17 13:10:00,120.67,120.69,120.6,120.6,5275.0,105.599,105.6165,105.5378,105.5378,5275.0
2017-02-17 13:15:00,120.6,120.6,120.56,120.57,11742.0,105.5378,105.5378,105.5028,105.5115,11742.0
2017-02-17 13:20:00,120.57,120.62,120.56,120.58,6649.0,105.5115,105.5553,105.5028,105.5203,6649.0
2017-02-17 13:25:00,120.58,120.73,120.55,120.68,30162.0,105.5203,105.6515,105.494,105.6078,30162.0
2017-02-17 13:30:00,120.67,120.72,120.66,120.72,12062.0,105.599,105.6428,105.5903,105.6428,12062.0
2017-02-17 13:35:00,120.72,120.75,120.69,120.69,7814.0,105.6428,105.6691,105.6165,105.6165,7814.0
2017-02-17 13:40:00,120.69,120.75,120.64,120.65,12487.0,105.6165,105.6691,105.5728,105.5815,12487.0
2017-02-17 13:45:00,120.66,120.7,120.65,120.67,6389.0,105.5903,105.6253,105.5815,105.599,6389.0
2017-02-17 13:50:00,120.64,120.65,120.59,120.63,15533.0,105.5728,105.5815,105.529,105.564,15533.0
2017-02-17 13:55:00,120.63,120.67,120.62,120.63,7162.0,105.564,105.599,105.5553,105.564,7162.0
2017-02-17 14:00:00,120.64,120.66,120.61,120.62,13734.0,105.5728,105.5903,105.5465,105.5553,13734.0
2017-02-17 14:05:00,120.61,120.63,120.57,120.6,17176.0,105.5465,105.564,105.5115,105.5378,17176.0
2017-02-17 14:10:00,120.6,120.66,120.6,120.65,17181.0,105.5378,105.5903,105.5378,105.5815,17181.0
2017-02-17 14:15:00,120.65,120.68,120.61,120.67,19291.0,105.5815,105.6078,105.5465,105.599,19291.0
2017-02-17 14:20:00,120.68,120.68,120.6,120.65,14211.0,105.6078,105.6078,105.5378,105.5815,14211.0
2017-02-17 14:25:00,120.65,120.67,120.63,120.66,8881.0,105.5815,105.599,105.564,105.5903,8881.0
2017-02-17 14:30:00,120.65,120.7,120.65,120.68,10051.0,105.5815,105.6253,105.5815,105.6078,10051.0
2017-02-17 14:35:00,120.68,120.71,120.62,120.71,17251.0,105.6078,105.634,105.5553,105.634,17251.0
2017-02-17 14:40:00,120.71,120.76,120.7,120.76,13607.0,105.634,105.6778,105.6253,105.6778,13607.0
2017-02-17 14:45:00,120.76,120.78,120.69,120.72,8561.0,105.6778,105.6953,105.6165,105.6428,8561.0
2017-02-17 14:50:00,120.74,120.74,120.66,120.67,9345.0,105.6603,105.6603,105.5903,105.599,9345.0
2017-02-17 14:55:00,120.66,120.74,120.6,120.6,10869.0,105.5903,105.6603,105.5378,105.5378,10869.0
2017-02-17 15:00:00,120.62,120.68,120.61,120.66,8122.0,105.5553,105.6078,105.5465,105.5903,8122.0
2017-02-17 15:05:00,120.66,120.67,120.6,120.64,8407.0,105.5903,105.599,105.5378,105.5728,8407.0
2017-02-17 15:10:00,120.64,120.65,120.6,120.64,12809.0,105.5728,105.5815,105.5378,105.5728,12809.0
2017-02-17 15:15:00,120.65,120.74,120.64,120.73,22653.0,105.5815,105.6603,105.5728,105.6515,22653.0
2017-02-17 15:20:00,120.72,120.74,120.68,120.7,16631.0,105.6428,105.6603,105.6078,105.6253,16631.0
2017-02-17 15:25:00,120.7,120.79,120.68,120.76,24434.0,105.6253,105.7041,105.6078,105.6778,24434.0
2017-02-17 15:30:00,120.78,120.89,120.77,120.89,22525.0,105.6953,105.7916,105.6866,105.7916,22525.0
2017-02-17 15:35:00,120.88,120.91,120.85,120.9,32929.0,105.7828,105.8091,105.7566,105.8003,32929.0
2017-02-17 15:40:00,120.9,120.97,120.88,120.94,27717.0,105.8003,105.8616,105.7828,105.8353,27717.0
2017-02-17 15:45:00,120.95,121.02,120.91,120.92,64539.0,105.8441,105.9053,105.8091,105.8178,64539.0
2017-02-17 15:50:00,120.9,120.95,120.9,120.92,33875.0,105.8003,105.8441,105.8003,105.8178,33875.0
2017-02-17 15:55:00,120.92,121.23,120.92,121.22,164650.0,105.8178,106.0891,105.8178,106.0804,164650.0
2017-02-21 09:30:00,120.88,121.37,120.57,120.94,74623.0,105.7828,106.2116,105.5115,105.8353,74623.0
2017-02-21 09:35:00,120.95,121.33,120.95,121.27,15064.0,105.8441,106.1766,105.8441,106.1241,15064.0
2017-02-21 09:40:00,121.24,121.36,121.18,121.3,15160.0,106.0979,106.2029,106.0453,106.1504,15160.0
2017-02-21 09:45:00,121.35,121.49,121.31,121.37,17160.0,106.1941,106.3166,106.1591,106.2116,17160.0
2017-02-21 09:50:00,121.38,121.6,121.31,121.53,11676.0,106.2204,106.4129,106.1591,106.3516,11676.0
2017-02-21 09:55:00,121.52,121.65,121.45,121.59,11276.0,106.3429,106.4566,106.2816,106.4041,11276.0
2017-02-21 10:00:00,121.6,121.61,121.52,121.56,10203.0,106.4129,106.4216,106.3429,106.3779,10203.0
2017-02-21 10:05:00,121.55,121.73,121.5,121.67,13297.0,106.3691,106.5267,106.3254,106.4741,13297.0
2017-02-21 10:10:00,121.64,121.7,121.61,121.67,19988.0,106.4479,106.5004,106.4216,106.4741,19988.0
2017-02-21 10:15:00,121.66,121.68,121.58,121.63,11687.0,106.4654,106.4829,106.3954,106.4391,11687.0
2017-02-21 10:20:00,121.63,121.85,121.63,121.75,27608.0,106.4391,106.6317,106.4391,106.5442,27608.0
2017-02-21 10:25:00,121.78,121.85,121.61,121.64,54683.0,106.5704,106.6317,106.4216,106.4479,54683.0
2017-02-21 10:30:00,121.63,121.64,121.58,121.62,7338.0,106.4391,106.4479,106.3954,106.4304,7338.0
2017-02-21 10:35:00,121.62,121.69,121.58,121.6,8100.0,106.4304,106.4917,106.3954,106.4129,8100.0
2017-02-21 10:40:00,121.61,121.79,121.61,121.74,9117.0,106.4216,106.5792,106.4216,106.5354,9117.0
2017-02-21 10:45:00,121.74,121.78,121.7,121.74,8679.0,106.5354,106.5704,106.5004,106.5354,8679.0
2017-02-21 10:50:00,121.73,121.76,121.64,121.69,12051.0,106.5267,106.5529,106.4479,106.4917,12051.0
2017-02-21 10:55:00,121.69,121.73,121.65,121.7,7949.0,106.4917,106.5267,106.4566,106.5004,7949.0
2017-02-21 11:00:00,121.7,121.7,121.56,121.64,16473.0,106.5004,106.5004,106.3779,106.4479,16473.0
2017-02-21 11:05:00,121.63,121.66,121.58,121.58,18162.0,106.4391,106.4654,106.3954,106.3954,18162.0
2017-02-21 11:10:00,121.57,121.61,121.46,121.5,20802.0,106.3866,106.4216,106.2904,106.3254,20802.0
2017-02-21 11:15:00,121.52,121.66,121.47,121.66,8256.0,106.3429,106.4654,106.2991,106.4654,8256.0
2017-02-21 11:20:00,121.67,121.67,121.5,121.51,48898.0,106.4741,106.4741,106.3254,106.3341,48898.0
2017-02-21 11:25:00,121.52,121.6,121.5,121.6,15886.0,106.3429,106.4129,106.3254,106.4129,15886.0
2017-02-21 11:30:00,121.61,121.7,121.54,121.7,12606.0,106.4216,106.5004,106.3604,106.5004,12606.0
2017-02-21 11:35:00,121.69,121.69,121.5,121.54,94780.0,106.4917,106.4917,106.3254,106.3604,94780.0
2017-02-21 11:40:00,121.54,121.66,121.51,121.66,10820.0,106.3604,106.4654,106.3341,106.4654,10820.0
2017-02-21 11:45:00,121.64,121.65,121.53,121.62,11391.0,106.4479,106.4566,106.3516,106.4304,11391.0
2017-02-21 11:50:00,121.6,121.62,121.55,121.59,9720.0,106.4129,106.4304,106.3691,106.4041,9720.0
2017-02-21 11:55:00,121.6,121.74,121.6,121.68,9534.0,106.4129,106.5354,106.4129,106.4829,9534.0
2017-02-21 12:00:00,121.68,121.85,121.68,121.85,9266.0,106.4829,106.6317,106.4829,106.6317,9266.0
2017-02-21 12:05:00,121.86,121.89,121.8,121.8,6859.0,106.6404,106.6667,106.5879,106.5879,6859.0
2017-02-21 12:10:00,121.81,121.89,121.76,121.89,5102.0,106.5967,106.6667,106.5529,106.6667,5102.0
2017-02-21 12:15:00,121.88,121.9,121.73,121.75,15592.0,106.6579,106.6754,106.5267,106.5442,15592.0
2017-02-21 12:20:00,121.73,121.81,121.73,121.76,11231.0,106.5267,106.5967,106.5267,106.5529,11231.0
2017-02-21 12:25:00,121.77,121.96,121.76,121.93,15531.0,106.5617,106.7279,106.5529,106.7017,15531.0
2017-02-21 12:30:00,121.92,121.97,121.88,121.97,17522.0,106.6929,106.7367,106.6579,106.7367,17522.0
2017-02-21 12:35:00,121.93,121.93,121.86,121.93,7126.0,106.7017,106.7017,106.6404,106.7017,7126.0
2017-02-21 12:40:00,121.9,121.9,121.76,121.84,14447.0,106.6754,106.6754,106.5529,106.6229,14447.0
2017-02-21 12:45:00,121.84,121.96,121.84,121.94,11747.0,106.6229,106.7279,106.6229,106.7104,11747.0
2017-02-21 12:50:00,121.93,122.0,121.92,121.94,12600.0,106.7017,106.7629,106.6929,106.7104,12600.0
2017-02-21 12:55:00,121.93,121.97,121.91,121.95,10613.0,106.7017,106.7367,106.6842,106.7192,10613.0
2017-02-21 13:00:00,121.94,121.94,121.76,121.76,16100.0,106.7104,106.7104,106.5529,106.5529,16100.0
2017-02-21 13:05:00,121.75,121.79,121.68,121.69,7896.0,106.5442,106.5792,106.4829,106.4917,7896.0
2017-02-21 13:10:00,121.67,121.74,121.67,121.74,6617.0,106.4741,106.5354,106.4741,106.5354,6617.0
2017-02-21 13:15:00,121.74,121.79,121.68,121.78,7158.0,106.5354,106.5792,106.4829,106.5704,7158.0
2017-02-21 13:20:00,121.78,121.79,121.73,121.73,7620.0,106.5704,106.5792,106.5267,106.5267,7620.0
2017-02-21 13:25:00,121.73,121.98,121.73,121.96,15330.0,106.5267,106.7454,106.5267,106.7279,15330.0
2017-02-21 13:30:00,121.98,122.01,121.92,121.96,20694.0,106.7454,106.7717,106.6929,106.7279,20694.0
2017-02-21 13:35:00,121.93,121.96,121.83,121.84,10516.0,106.7017,106.7279,106.6142,106.6229,10516.0
2017-02-21 13:40:00,121.8,121.84,121.78,121.81,16602.0,106.5879,106.6229,106.5704,106.5967,16602.0
2017-02-21 13:45:00,121.82,121.84,121.79,121.83,10337.0,106.6054,106.6229,106.5792,106.6142,10337.0
2017-02-21 13:50:00,121.82,121.82,121.76,121.81,6371.0,106.6054,106.6054,106.5529,106.5967,6371.0
2017-02-21 13:55:00,121.82,121.98,121.8,121.98,15196.0,106.6054,106.7454,106.5879,106.7454,15196.0
2017-02-21 14:00:00,121.98,121.98,121.9,121.96,12057.0,106.7454,106.7454,106.6754,106.7279,12057.0
2017-02-21 14:05:00,121.95,121.99,121.93,121.95,13822.0,106.7192,106.7542,106.7017,106.7192,13822.0
2017-02-21 14:10:00,121.94,121.98,121.92,121.94,11652.0,106.7104,106.7454,106.6929,106.7104,11652.0
2017-02-21 14:15:00,121.93,122.0,121.92,121.98,10130.0,106.7017,106.7629,106.6929,106.7454,10130.0
2017-02-21 14:20:00,121.99,122.1,121.99,122.06,15952.0,106.7542,106.8504,106.7542,106.8154,15952.0
2017-02-21 14:25:00,122.06,122.06,121.96,121.99,12709.0,106.8154,106.8154,106.7279,106.7542,12709.0
2017-02-21 14:30:00,121.98,122.04,121.95,122.04,17891.0,106.7454,106.7979,106.7192,106.7979,17891.0
2017-02-21 14:35:00,122.03,122.1,122.03,122.05,18695.0,106.7892,106.8504,106.7892,106.8067,18695.0
2017-02-21 14:40:00,122.05,122.14,122.05,122.14,12633.0,106.8067,106.8854,106.8067,106.8854,12633.0
2017-02-21 14:45:00,122.12,122.12,122.04,122.12,11992.0,106.8679,106.8679,106.7979,106.8679,11992.0
2017-02-21 14:50:00,122.12,122.12,122.03,122.04,11431.0,106.8679,106.8679,106.7892,106.7979,11431.0
2017-02-21 14:55:00,122.04,122.09,122.03,122.09,10813.0,106.7979,106.8417,106.7892,106.8417,10813.0
2017-02-21 15:00:00,122.09,122.16,122.07,122.16,20494.0,106.8417,106.903,106.8242,106.903,20494.0
2017-02-21 15:05:00,122.15,122.15,122.06,122.09,12676.0,106.8942,106.8942,106.8154,106.8417,12676.0
2017-02-21 15:10:00,122.09,122.16,122.03,122.15,28586.0,106.8417,106.903,106.7892,106.8942,28586.0
2017-02-21 15:15:00,122.15,122.2,122.08,122.19,22714.0,106.8942,106.938,106.8329,106.9292,22714.0
2017-02-21 15:20:00,122.18,122.18,122.12,122.18,12888.0,106.9205,106.9205,106.8679,106.9205,12888.0
2017-02-21 15:25:00,122.19,122.22,122.16,122.2,11769.0,106.9292,106.9555,106.903,106.938,11769.0
2017-02-21 15:30:00,122.2,122.22,122.17,122.18,18299.0,106.938,106.9555,106.9117,106.9205,18299.0
2017-02-21 15:35:00,122.18,122.19,122.05,122.06,26582.0,106.9205,106.9292,106.8067,106.8154,26582.0
2017-02-21 15:40:00,122.07,122.1,122.02,122.02,19456.0,106.8242,106.8504,106.7804,106.7804,19456.0
2017-02-21 15:45:00,122.04,122.09,122.03,122.09,33533.0,106.7979,106.8417,106.7892,106.8417,33533.0
2017-02-21 15:50:00,122.09,122.11,122.01,122.06,39788.0,106.8417,106.8592,106.7717,106.8154,39788.0
2017-02-21 15:55:00,122.06,122.13,122.04,122.07,137476.0,106.8154,106.8767,106.7979,106.8242,137476.0
2017-02-22 09:30:00,121.66,121.99,121.58,121.83,51420.0,106.4654,106.7542,106.3954,106.6142,51420.0
2017-02-22 09:35:00,121.83,121.85,121.71,121.79,19060.0,106.6142,106.6317,106.5092,106.5792,19060.0
2017-02-22 09:40:00,121.78,121.96,121.71,121.95,21701.0,106.5704,106.7279,106.5092,106.7192,21701.0
2017-02-22 09:45:00,121.91,122.19,121.87,122.13,15811.0,106.6842,106.9292,106.6492,106.8767,15811.0
2017-02-22 09:50:00,122.12,122.25,122.12,122.2,14503.0,106.8679,106.9817,106.8679,106.938,14503.0
2017-02-22 09:55:00,122.23,122.32,122.2,122.32,10273.0,106.9642,107.043,106.938,107.043,10273.0
2017-02-22 10:00:00,122.32,122.47,122.27,122.43,17665.0,107.043,107.1742,106.9992,107.1392,17665.0
2017-02-22 10:05:00,122.41,122.41,122.27,122.38,14317.0,107.1217,107.1217,106.9992,107.0955,14317.0
2017-02-22 10:10:00,122.4,122.55,122.4,122.55,13258.0,107.113,107.2442,107.113,107.2442,13258.0
2017-02-22 10:15:00,122.56,122.76,122.5,122.71,99763.0,107.253,107.428,107.2005,107.3843,99763.0
2017-02-22 10:20:00,122.71,122.82,122.71,122.79,13018.0,107.3843,107.4805,107.3843,107.4543,13018.0
2017-02-22 10:25:00,122.8,122.88,122.74,122.81,8978.0,107.463,107.533,107.4105,107.4718,8978.0
2017-02-22 10:30:00,122.81,122.85,122.53,122.61,10583.0,107.4718,107.5068,107.2267,107.2967,10583.0
2017-02-22 10:35:00,122.63,122.68,122.56,122.66,8315.0,107.3143,107.358,107.253,107.3405,8315.0
2017-02-22 10:40:00,122.69,122.7,122.5,122.55,4150.0,107.3668,107.3755,107.2005,107.2442,4150.0
2017-02-22 10:45:00,122.58,122.63,122.52,122.52,11235.0,107.2705,107.3143,107.218,107.218,11235.0
2017-02-22 10:50:00,122.52,122.58,122.48,122.58,22419.0,107.218,107.2705,107.183,107.2705,22419.0
2017-02-22 10:55:00,122.58,122.58,122.51,122.57,14323.0,107.2705,107.2705,107.2092,107.2617,14323.0
2017-02-22 11:00:00,122.57,122.6,122.47,122.49,21438.0,107.2617,107.288,107.1742,107.1917,21438.0
2017-02-22 11:05:00,122.5,122.51,122.45,122.46,16860.0,107.2005,107.2092,107.1567,107.1655,16860.0
2017-02-22 11:10:00,122.46,122.53,122.45,122.52,8290.0,107.1655,107.2267,107.1567,107.218,8290.0
2017-02-22 11:15:00,122.52,122.58,122.52,122.56,5452.0,107.218,107.2705,107.218,107.253,5452.0
2017-02-22 11:20:00,122.58,122.6,122.5,122.51,7207.0,107.2705,107.288,107.2005,107.2092,7207.0
2017-02-22 11:25:00,122.52,122.59,122.51,122.59,5405.0,107.218,107.2792,107.2092,107.2792,5405.0
2017-02-22 11:30:00,122.55,122.59,122.5,122.5,6393.0,107.2442,107.2792,107.2005,107.2005,6393.0
2017-02-22 11:35:00,122.51,122.51,122.38,122.43,7275.0,107.2092,107.2092,107.0955,107.1392,7275.0
2017-02-22 11:40:00,122.44,122.44,122.32,122.37,9393.0,107.148,107.148,107.043,107.0867,9393.0
2017-02-22 11:45:00,122.39,122.43,122.35,122.42,11149.0,107.1042,107.1392,107.0692,107.1305,11149.0
2017-02-22 11:50:00,122.44,122.44,122.29,122.31,8204.0,107.148,107.148,107.0167,107.0342,8204.0
2017-02-22 11:55:00,122.33,122.33,122.24,122.24,10063.0,107.0517,107.0517,106.973,106.973,10063.0
2017-02-22 12:00:00,122.23,122.26,122.2,122.25,7395.0,106.9642,106.9905,106.938,106.9817,7395.0
2017-02-22 12:05:00,122.24,122.3,122.2,122.22,6602.0,106.973,107.0255,106.938,106.9555,6602.0
2017-02-22 12:10:00,122.22,122.3,122.16,122.29,8246.0,106.9555,107.0255,106.903,107.0167,8246.0
2017-02-22 12:15:00,122.27,122.37,122.25,122.37,5223.0,106.9992,107.0867,106.9817,107.0867,5223.0
2017-02-22 12:20:00,122.33,122.35,122.28,122.29,5055.0,107.0517,107.0692,107.008,107.0167,5055.0
2017-02-22 12:25:00,122.3,122.36,122.3,122.36,4153.0,107.0255,107.078,107.0255,107.078,4153.0
2017-02-22 12:30:00,122.36,122.38,122.29,122.3,7016.0,107.078,107.0955,107.0167,107.0255,7016.0
2017-02-22 12:35:00,122.3,122.32,122.27,122.27,3451.0,107.0255,107.043,106.9992,106.9992,3451.0
2017-02-22 12:40:00,122.28,122.32,122.27,122.29,4290.0,107.008,107.043,106.9992,107.0167,4290.0
2017-02-22 12:45:00,122.28,122.37,122.27,122.37,4433.0,107.008,107.0867,106.9992,107.0867,4433.0
2017-02-22 12:50:00,122.36,122.37,122.24,122.24,5806.0,107.078,107.0867,106.973,106.973,5806.0
2017-02-22 12:55:00,122.24,122.26,122.2,122.2,8700.0,106.973,106.9905,106.938,106.938,8700.0
2017-02-22 13:00:00,122.2,122.24,122.16,122.18,18553.0,106.938,106.973,106.903,106.9205,18553.0
2017-02-22 13:05:00,122.18,122.26,122.16,122.18,14458.0,106.9205,106.9905,106.903,106.9205,14458.0
2017-02-22 13:10:00,122.18,122.25,122.17,122.25,12004.0,106.9205,106.9817,106.9117,106.9817,12004.0
2017-02-22 13:15:00,122.24,122.24,122.16,122.21,8696.0,106.973,106.973,106.903,106.9467,8696.0
2017-02-22 13:20:00,122.21,122.39,122.21,122.31,11507.0,106.9467,107.1042,106.9467,107.0342,11507.0
2017-02-22 13:25:00,122.31,122.34,122.29,122.34,7789.0,107.0342,107.0605,107.0167,107.0605,7789.0
2017-02-22 13:30:00,122.34,122.41,122.32,122.37,7881.0,107.0605,107.1217,107.043,107.0867,7881.0
2017-02-22 13:35:00,122.37,122.38,122.32,122.37,4116.0,107.0867,107.0955,107.043,107.0867,4116.0
2017-02-22 13:40:00,122.36,122.37,122.32,122.35,5670.0,107.078,107.0867,107.043,107.0692,5670.0
2017-02-22 13:45:00,122.34,122.35,122.29,122.29,7969.0,107.0605,107.0692,107.0167,107.0167,7969.0
2017-02-22 13:50:00,122.29,122.31,122.26,122.31,4654.0,107.0167,107.0342,106.9905,107.0342,4654.0
2017-02-22 13:55:00,122.31,122.31,122.27,122.28,3790.0,107.0342,107.0342,106.9992,107.008,3790.0
2017-02-22 14:00:00,122.3,122.36,122.27,122.28,5933.0,107.0255,107.078,106.9992,107.008,5933.0
2017-02-22 14:05:00,122.29,122.3,122.22,122.25,5562.0,107.0167,107.0255,106.9555,106.9817,5562.0
2017-02-22 14:10:00,122.22,122.24,122.13,122.24,6950.0,106.9555,106.973,106.8767,106.973,6950.0
2017-02-22 14:15:00,122.23,122.26,122.19,122.21,4392.0,106.9642,106.9905,106.9292,106.9467,4392.0
2017-02-22 14:20:00,122.22,122.28,122.19,122.27,13067.0,106.9555,107.008,106.9292,106.9992,13067.0
2017-02-22 14:25:00,122.28,122.31,122.25,122.27,7792.0,107.008,107.0342,106.9817,106.9992,7792.0
2017-02-22 14:30:00,122.25,122.29,122.18,122.19,8911.0,106.9817,107.0167,106.9205,106.9292,8911.0
2017-02-22 14:35:00,122.19,122.25,122.16,122.16,16079.0,106.9292,106.9817,106.903,106.903,16079.0
2017-02-22 14:40:00,122.15,122.17,122.12,122.14,8515.0,106.8942,106.9117,106.8679,106.8854,8515.0
2017-02-22 14:45:00,122.14,122.14,122.07,122.07,13086.0,106.8854,106.8854,106.8242,106.8242,13086.0
2017-02-22 14:50:00,122.08,122.13,122.06,122.08,10992.0,106.8329,106.8767,106.8154,106.8329,10992.0
2017-02-22 14:55:00,122.08,122.1,122.04,122.04,8684.0,106.8329,106.8504,106.7979,106.7979,8684.0
2017-02-22 15:00:00,122.05,122.05,122.01,122.02,9076.0,106.8067,106.8067,106.7717,106.7804,9076.0
2017-02-22 15:05:00,122.02,122.06,122.02,122.04,12635.0,106.7804,106.8154,106.7804,106.7979,12635.0
2017-02-22 15:10:00,122.03,122.09,122.03,122.06,12320.0,106.7892,106.8417,106.7892,106.8154,12320.0
2017-02-22 15:15:00,122.08,122.13,122.04,122.1,23558.0,106.8329,106.8767,106.7979,106.8504,23558.0
2017-02-22 15:20:00,122.1,122.26,122.1,122.17,17180.0,106.8504,106.9905,106.8504,106.9117,17180.0
2017-02-22 15:25:00,122.16,122.19,122.15,122.18,16994.0,106.903,106.9292,106.8942,106.9205,16994.0
2017-02-22 15:30:00,122.18,122.2,122.15,122.16,15754.0,106.9205,106.938,106.8942,106.903,15754.0
2017-02-22 15:35:00,122.17,122.18,122.15,122.16,15159.0,106.9117,106.9205,106.8942,106.903,15159.0
2017-02-22 15:40:00,122.15,122.19,122.14,122.18,21704.0,106.8942,106.9292,106.8854,106.9205,21704.0
2017-02-22 15:45:00,122.18,122.19,122.15,122.15,24369.0,106.9205,106.9292,106.8942,106.8942,24369.0
2017-02-22 15:50:00,122.16,122.21,122.14,122.14,35670.0,106.903,106.9467,106.8854,106.8854,35670.0
2017-02-22 15:55:00,122.15,122.27,122.14,122.2,88020.0,106.8942,106.9992,106.8854,106.938,88020.0
2017-02-23 09:30:00,122.59,122.71,122.06,122.64,35184.0,107.2792,107.3843,106.8154,107.323,35184.0
2017-02-23 09:35:00,122.63,122.64,122.3,122.41,112149.0,107.3143,107.323,107.0255,107.1217,112149.0
2017-02-23 09:40:00,122.35,122.54,122.34,122.42,7284.0,107.0692,107.2355,107.0605,107.1305,7284.0
2017-02-23 09:45:00,122.46,122.57,122.36,122.37,14505.0,107.1655,107.2617,107.078,107.0867,14505.0
2017-02-23 09:50:00,122.36,122.53,122.35,122.47,10946.0,107.078,107.2267,107.0692,107.1742,10946.0
2017-02-23 09:55:00,122.44,122.44,122.26,122.26,8452.0,107.148,107.148,106.9905,106.9905,8452.0
2017-02-23 10:00:00,122.26,122.28,122.11,122.15,11062.0,106.9905,107.008,106.8592,106.8942,11062.0
2017-02-23 10:05:00,122.13,122.25,121.99,122.02,13314.0,106.8767,106.9817,106.7542,106.7804,13314.0
2017-02-23 10:10:00,122.05,122.14,121.9,121.91,35850.0,106.8067,106.8854,106.6754,106.6842,35850.0
2017-02-23 10:15:00,121.92,121.96,121.79,121.95,12415.0,106.6929,106.7279,106.5792,106.7192,12415.0
2017-02-23 10:20:00,121.94,122.08,121.9,122.02,21897.0,106.7104,106.8329,106.6754,106.7804,21897.0
2017-02-23 10:25:00,122.02,122.14,122.0,122.12,17505.0,106.7804,106.8854,106.7629,106.8679,17505.0
2017-02-23 10:30:00,122.17,122.21,122.07,122.2,14165.0,106.9117,106.9467,106.8242,106.938,14165.0
2017-02-23 10:35:00,122.2,122.22,122.05,122.08,27017.0,106.938,106.9555,106.8067,106.8329,27017.0
2017-02-23 10:40:00,122.05,122.1,121.89,121.94,22187.0,106.8067,106.8504,106.6667,106.7104,22187.0
2017-02-23 10:45:00,121.95,122.0,121.86,121.99,11899.0,106.7192,106.7629,106.6404,106.7542,11899.0
2017-02-23 10:50:00,122.0,122.02,121.85,121.86,10268.0,106.7629,106.7804,106.6317,106.6404,10268.0
2017-02-23 10:55:00,121.86,121.92,121.79,121.92,11028.0,106.6404,106.6929,106.5792,106.6929,11028.0
2017-02-23 11:00:00,121.93,121.95,121.83,121.86,15282.0,106.7017,106.7192,106.6142,106.6404,15282.0
2017-02-23 11:05:00,121.87,121.88,121.73,121.81,75141.0,106.6492,106.6579,106.5267,106.5967,75141.0
2017-02-23 11:10:00,121.84,121.91,121.79,121.87,10684.0,106.6229,106.6842,106.5792,106.6492,10684.0
2017-02-23 11:15:00,121.86,121.94,121.81,121.93,13035.0,106.6404,106.7104,106.5967,106.7017,13035.0
2017-02-23 11:20:00,121.96,121.96,121.87,121.89,11141.0,106.7279,106.7279,106.6492,106.6667,11141.0
2017-02-23 11:25:00,121.89,122.05,121.88,122.03,9780.0,106.6667,106.8067,106.6579,106.7892,9780.0
2017-02-23 11:30:00,122.03,122.12,121.98,122.04,15999.0,106.7892,106.8679,106.7454,106.7979,15999.0
2017-02-23 11:35:00,122.05,122.05,121.97,122.01,9423.0,106.8067,106.8067,106.7367,106.7717,9423.0
2017-02-23 11:40:00,122.02,122.07,121.99,122.04,7443.0,106.7804,106.8242,106.7542,106.7979,7443.0
2017-02-23 11:45:00,122.05,122.07,121.99,122.0,12024.0,106.8067,106.8242,106.7542,106.7629,12024.0
2017-02-23 11:50:00,122.0,122.05,121.95,121.98,9261.0,106.7629,106.8067,106.7192,106.7454,9261.0
2017-02-23 11:55:00,121.98,122.03,121.9,121.91,8867.0,106.7454,106.7892,106.6754,106.6842,8867.0
2017-02-23 12:00:00,121.91,121.94,121.87,121.87,13549.0,106.6842,106.7104,106.6492,106.6492,13549.0
2017-02-23 12:05:00,121.87,121.95,121.85,121.95,5529.0,106.6492,106.7192,106.6317,106.7192,5529.0
2017-02-23 12:10:00,121.93,122.0,121.92,121.96,7953.0,106.7017,106.7629,106.6929,106.7279,7953.0
2017-02-23 12:15:00,121.97,122.12,121.96,122.11,11061.0,106.7367,106.8679,106.7279,106.8592,11061.0
2017-02-23 12:20:00,122.12,122.19,122.1,122.16,3699.0,106.8679,106.9292,106.8504,106.903,3699.0
2017-02-23 12:25:00,122.15,122.18,122.12,122.16,4611.0,106.8942,106.9205,106.8679,106.903,4611.0
2017-02-23 12:30:00,122.15,122.28,122.15,122.28,8360.0,106.8942,107.008,106.8942,107.008,8360.0
2017-02-23 12:35:00,122.29,122.37,122.28,122.33,6664.0,107.0167,107.0867,107.008,107.0517,6664.0
2017-02-23 12:40:00,122.33,122.35,122.28,122.34,6508.0,107.0517,107.0692,107.008,107.0605,6508.0
2017-02-23 12:45:00,122.34,122.37,122.31,122.34,5048.0,107.0605,107.0867,107.0342,107.0605,5048.0
2017-02-23 12:50:00,122.34,122.34,122.26,122.26,8827.0,107.0605,107.0605,106.9905,106.9905,8827.0
2017-02-23 12:55:00,122.27,122.3,122.26,122.28,5501.0,106.9992,107.0255,106.9905,107.008,5501.0
2017-02-23 13:00:00,122.27,122.37,122.27,122.27,9410.0,106.9992,107.0867,106.9992,106.9992,9410.0
2017-02-23 13:05:00,122.27,122.31,122.22,122.28,9886.0,106.9992,107.0342,106.9555,107.008,9886.0
2017-02-23 13:10:00,122.29,122.33,122.27,122.28,8718.0,107.0167,107.0517,106.9992,107.008,8718.0
2017-02-23 13:15:00,122.26,122.27,122.18,122.23,13704.0,106.9905,106.9992,106.9205,106.9642,13704.0
2017-02-23 13:20:00,122.23,122.3,122.15,122.29,17423.0,106.9642,107.0255,106.8942,107.0167,17423.0
2017-02-23 13:25:00,122.27,122.28,122.12,122.12,5415.0,106.9992,107.008,106.8679,106.8679,5415.0
2017-02-23 13:30:00,122.18,122.26,122.16,122.21,8429.0,106.9205,106.9905,106.903,106.9467,8429.0
2017-02-23 13:35:00,122.21,122.21,122.13,122.14,6730.0,106.9467,106.9467,106.8767,106.8854,6730.0
2017-02-23 13:40:00,122.14,122.18,122.09,122.18,12843.0,106.8854,106.9205,106.8417,106.9205,12843.0
2017-02-23 13:45:00,122.19,122.22,122.16,122.18,6129.0,106.9292,106.9555,106.903,106.9205,6129.0
2017-02-23 13:50:00,122.16,122.2,122.09,122.17,8214.0,106.903,106.938,106.8417,106.9117,8214.0
2017-02-23 13:55:00,122.2,122.27,122.18,122.27,5435.0,106.938,106.9992,106.9205,106.9992,5435.0
2017-02-23 14:00:00,122.27,122.28,122.22,122.27,6733.0,106.9992,107.008,106.9555,106.9992,6733.0
2017-02-23 14:05:00,122.27,122.28,122.22,122.27,4902.0,106.9992,107.008,106.9555,106.9992,4902.0
2017-02-23 14:10:00,122.28,122.28,122.18,122.25,7592.0,107.008,107.008,106.9205,106.9817,7592.0
2017-02-23 14:15:00,122.25,122.26,122.19,122.25,7988.0,106.9817,106.9905,106.9292,106.9817,7988.0
2017-02-23 14:20:00,122.23,122.32,122.23,122.31,13518.0,106.9642,107.043,106.9642,107.0342,13518.0
2017-02-23 14:25:00,122.31,122.35,122.29,122.35,5387.0,107.0342,107.0692,107.0167,107.0692,5387.0
2017-02-23 14:30:00,122.34,122.38,122.3,122.36,5776.0,107.0605,107.0955,107.0255,107.078,5776.0
2017-02-23 14:35:00,122.35,122.42,122.35,122.42,7023.0,107.0692,107.1305,107.0692,107.1305,7023.0
2017-02-23 14:40:00,122.42,122.51,122.41,122.47,12750.0,107.1305,107.2092,107.1217,107.1742,12750.0
2017-02-23 14:45:00,122.48,122.5,122.47,122.48,4886.0,107.183,107.2005,107.1742,107.183,4886.0
2017-02-23 14:50:00,122.46,122.46,122.39,122.39,11942.0,107.1655,107.1655,107.1042,107.1042,11942.0
2017-02-23 14:55:00,122.38,122.5,122.38,122.47,7516.0,107.0955,107.2005,107.0955,107.1742,7516.0
2017-02-23 15:00:00,122.47,122.56,122.46,122.56,7572.0,107.1742,107.253,107.1655,107.253,7572.0
2017-02-23 15:05:00,122.53,122.55,122.51,122.51,8532.0,107.2267,107.2442,107.2092,107.2092,8532.0
2017-02-23 15:10:00,122.51,122.54,122.5,122.51,8940.0,107.2092,107.2355,107.2005,107.2092,8940.0
2017-02-23 15:15:00,122.51,122.56,122.5,122.55,11045.0,107.2092,107.253,107.2005,107.2442,11045.0
2017-02-23 15:20:00,122.56,122.68,122.55,122.59,14955.0,107.253,107.358,107.2442,107.2792,14955.0
2017-02-23 15:25:00,122.58,122.59,122.49,122.49,14183.0,107.2705,107.2792,107.1917,107.1917,14183.0
2017-02-23 15:30:00,122.49,122.52,122.47,122.49,14173.0,107.1917,107.218,107.1742,107.1917,14173.0
2017-02-23 15:35:00,122.47,122.48,122.42,122.45,18122.0,107.1742,107.183,107.1305,107.1567,18122.0
2017-02-23 15:40:00,122.46,122.51,122.45,122.47,11740.0,107.1655,107.2092,107.1567,107.1742,11740.0
2017-02-23 15:45:00,122.45,122.46,122.36,122.36,27561.0,107.1567,107.1655,107.078,107.078,27561.0
2017-02-23 15:50:00,122.38,122.41,122.33,122.34,31190.0,107.0955,107.1217,107.0517,107.0605,31190.0
2017-02-23 15:55:00,122.34,122.48,122.33,122.48,40425.0,107.0605,107.183,107.0517,107.183,40425.0
2017-02-24 09:30:00,122.0,122.32,121.6,121.69,59973.0,106.7629,107.043,106.4129,106.4917,59973.0
2017-02-24 09:35:00,121.78,122.26,121.71,122.18,20251.0,106.5704,106.9905,106.5092,106.9205,20251.0
2017-02-24 09:40:00,122.17,122.2,121.97,122.01,15621.0,106.9117,106.938,106.7367,106.7717,15621.0
2017-02-24 09:45:00,122.07,122.21,122.06,122.12,44414.0,106.8242,106.9467,106.8154,106.8679,44414.0
2017-02-24 09:50:00,122.11,122.2,122.01,122.01,48750.0,106.8592,106.938,106.7717,106.7717,48750.0
2017-02-24 09:55:00,122.07,122.35,122.04,122.21,11686.0,106.8242,107.0692,106.7979,106.9467,11686.0
2017-02-24 10:00:00,122.18,122.3,122.04,122.12,21169.0,106.9205,107.0255,106.7979,106.8679,21169.0
2017-02-24 10:05:00,122.11,122.15,121.86,121.92,15286.0,106.8592,106.8942,106.6404,106.6929,15286.0
2017-02-24 10:10:00,121.95,121.95,121.76,121.77,17370.0,106.7192,106.7192,106.5529,106.5617,17370.0
2017-02-24 10:15:00,121.75,121.96,121.73,121.85,7482.0,106.5442,106.7279,106.5267,106.6317,7482.0
2017-02-24 10:20:00,121.87,121.97,121.84,121.86,11719.0,106.6492,106.7367,106.6229,106.6404,11719.0
2017-02-24 10:25:00,121.86,121.98,121.73,121.76,7377.0,106.6404,106.7454,106.5267,106.5529,7377.0
2017-02-24 10:30:00,121.72,121.91,121.72,121.9,8457.0,106.5179,106.6842,106.5179,106.6754,8457.0
2017-02-24 10:35:00,121.9,121.92,121.84,121.86,6047.0,106.6754,106.6929,106.6229,106.6404,6047.0
2017-02-24 10:40:00,121.86,121.98,121.82,121.98,33312.0,106.6404,106.7454,106.6054,106.7454,33312.0
2017-02-24 10:45:00,121.98,122.04,121.95,122.02,6279.0,106.7454,106.7979,106.7192,106.7804,6279.0
2017-02-24 10:50:00,122.06,122.16,122.03,122.07,5314.0,106.8154,106.903,106.7892,106.8242,5314.0
2017-02-24 10:55:00,122.07,122.44,122.07,122.42,37900.0,106.8242,107.148,106.8242,107.1305,37900.0
2017-02-24 11:00:00,122.42,122.46,122.35,122.42,12406.0,107.1305,107.1655,107.0692,107.1305,12406.0
2017-02-24 11:05:00,122.45,122.48,122.24,122.24,9781.0,107.1567,107.183,106.973,106.973,9781.0
2017-02-24 11:10:00,122.26,122.3,122.2,122.2,5499.0,106.9905,107.0255,106.938,106.938,5499.0
2017-02-24 11:15:00,122.19,122.22,122.15,122.2,5949.0,106.9292,106.9555,106.8942,106.938,5949.0
2017-02-24 11:20:00,122.23,122.23,122.14,122.18,9548.0,106.9642,106.9642,106.8854,106.9205,9548.0
2017-02-24 11:25:00,122.19,122.22,122.13,122.18,11425.0,106.9292,106.9555,106.8767,106.9205,11425.0
2017-02-24 11:30:00,122.22,122.25,122.15,122.15,12181.0,106.9555,106.9817,106.8942,106.8942,12181.0
2017-02-24 11:35:00,122.13,122.2,122.06,122.12,5706.0,106.8767,106.938,106.8154,106.8679,5706.0
2017-02-24 11:40:00,122.13,122.15,122.03,122.13,4596.0,106.8767,106.8942,106.7892,106.8767,4596.0
2017-02-24 11:45:00,122.12,122.16,122.04,122.06,6621.0,106.8679,106.903,106.7979,106.8154,6621.0
2017-02-24 11:50:00,122.09,122.14,122.04,122.14,6751.0,106.8417,106.8854,106.7979,106.8854,6751.0
2017-02-24 11:55:00,122.14,122.14,122.05,122.09,4205.0,106.8854,106.8854,106.8067,106.8417,4205.0
2017-02-24 12:00:00,122.06,122.27,122.06,122.27,7332.0,106.8154,106.9992,106.8154,106.9992,7332.0
2017-02-24 12:05:00,122.28,122.42,122.24,122.41,8675.0,107.008,107.1305,106.973,107.1217,8675.0
2017-02-24 12:10:00,122.4,122.44,122.37,122.41,5614.0,107.113,107.148,107.0867,107.1217,5614.0
2017-02-24 12:15:00,122.37,122.43,122.37,122.38,7156.0,107.0867,107.1392,107.0867,107.0955,7156.0
2017-02-24 12:20:00,122.38,122.45,122.38,122.43,4471.0,107.0955,107.1567,107.0955,107.1392,4471.0
2017-02-24 12:25:00,122.43,122.45,122.37,122.4,10328.0,107.1392,107.1567,107.0867,107.113,10328.0
2017-02-24 12:30:00,122.42,122.5,122.41,122.46,6064.0,107.1305,107.2005,107.1217,107.1655,6064.0
2017-02-24 12:35:00,122.43,122.46,122.4,122.42,2806.0,107.1392,107.1655,107.113,107.1305,2806.0
2017-02-24 12:40:00,122.42,122.46,122.39,122.42,4322.0,107.1305,107.1655,107.1042,107.1305,4322.0
2017-02-24 12:45:00,122.4,122.48,122.4,122.46,3132.0,107.113,107.183,107.113,107.1655,3132.0
2017-02-24 12:50:00,122.47,122.53,122.46,122.47,5740.0,107.1742,107.2267,107.1655,107.1742,5740.0
2017-02-24 12:55:00,122.46,122.55,122.46,122.52,4885.0,107.1655,107.2442,107.1655,107.218,4885.0
2017-02-24 13:00:00,122.52,122.57,122.52,122.54,7650.0,107.218,107.2617,107.218,107.2355,7650.0
2017-02-24 13:05:00,122.58,122.58,122.43,122.46,5598.0,107.2705,107.2705,107.1392,107.1655,5598.0
2017-02-24 13:10:00,122.45,122.51,122.43,122.47,3717.0,107.1567,107.2092,107.1392,107.1742,3717.0
2017-02-24 13:15:00,122.46,122.5,122.44,122.44,8498.0,107.1655,107.2005,107.148,107.148,8498.0
2017-02-24 13:20:00,122.47,122.57,122.47,122.55,4166.0,107.1742,107.2617,107.1742,107.2442,4166.0
2017-02-24 13:25:00,122.54,122.55,122.48,122.5,11753.0,107.2355,107.2442,107.183,107.2005,11753.0
2017-02-24 13:30:00,122.52,122.57,122.5,122.55,11020.0,107.218,107.2617,107.2005,107.2442,11020.0
2017-02-24 13:35:00,122.52,122.58,122.51,122.57,4464.0,107.218,107.2705,107.2092,107.2617,4464.0
2017-02-24 13:40:00,122.56,122.65,122.56,122.65,4970.0,107.253,107.3318,107.253,107.3318,4970.0
2017-02-24 13:45:00,122.65,122.66,122.6,122.62,6854.0,107.3318,107.3405,107.288,107.3055,6854.0
2017-02-24 13:50:00,122.62,122.66,122.62,122.66,4284.0,107.3055,107.3405,107.3055,107.3405,4284.0
2017-02-24 13:55:00,122.66,122.68,122.64,122.64,5466.0,107.3405,107.358,107.323,107.323,5466.0
2017-02-24 14:00:00,122.64,122.68,122.63,122.63,7521.0,107.323,107.358,107.3143,107.3143,7521.0
2017-02-24 14:05:00,122.62,122.67,122.61,122.66,6287.0,107.3055,107.3493,107.2967,107.3405,6287.0
2017-02-24 14:10:00,122.66,122.69,122.64,122.68,4405.0,107.3405,107.3668,107.323,107.358,4405.0
2017-02-24 14:15:00,122.66,122.76,122.66,122.76,4916.0,107.3405,107.428,107.3405,107.428,4916.0
2017-02-24 14:20:00,122.75,122.75,122.69,122.69,5686.0,107.4193,107.4193,107.3668,107.3668,5686.0
2017-02-24 14:25:00,122.69,122.75,122.69,122.71,9003.0,107.3668,107.4193,107.3668,107.3843,9003.0
2017-02-24 14:30:00,122.72,122.77,122.71,122.72,7287.0,107.393,107.4368,107.3843,107.393,7287.0
2017-02-24 14:35:00,122.73,122.76,122.71,122.73,10035.0,107.4018,107.428,107.3843,107.4018,10035.0
2017-02-24 14:40:00,122.72,122.77,122.71,122.72,11272.0,107.393,107.4368,107.3843,107.393,11272.0
2017-02-24 14:45:00,122.71,122.72,122.7,122.72,4093.0,107.3843,107.393,107.3755,107.393,4093.0
2017-02-24 14:50:00,122.73,122.82,122.73,122.8,7768.0,107.4018,107.4805,107.4018,107.463,7768.0
2017-02-24 14:55:00,122.79,122.8,122.75,122.76,6093.0,107.4543,107.463,107.4193,107.428,6093.0
2017-02-24 15:00:00,122.75,122.82,122.75,122.78,7781.0,107.4193,107.4805,107.4193,107.4455,7781.0
2017-02-24 15:05:00,122.8,122.84,122.77,122.83,8926.0,107.463,107.498,107.4368,107.4893,8926.0
2017-02-24 15:10:00,122.84,122.86,122.81,122.84,11116.0,107.498,107.5155,107.4718,107.498,11116.0
2017-02-24 15:15:00,122.86,122.87,122.83,122.85,7066.0,107.5155,107.5243,107.4893,107.5068,7066.0
2017-02-24 15:20:00,122.87,122.97,122.85,122.95,11249.0,107.5243,107.6118,107.5068,107.5943,11249.0
2017-02-24 15:25:00,122.95,123.0,122.92,122.98,13652.0,107.5943,107.638,107.568,107.6205,13652.0
2017-02-24 15:30:00,122.99,123.07,122.97,123.06,30838.0,107.6293,107.6993,107.6118,107.6905,30838.0
2017-02-24 15:35:00,123.06,123.17,123.05,123.15,17930.0,107.6905,107.7868,107.6818,107.7693,17930.0
2017-02-24 15:40:00,123.15,123.26,123.14,123.22,22650.0,107.7693,107.8656,107.7606,107.8306,22650.0
2017-02-24 15:45:00,123.24,123.32,123.22,123.3,35221.0,107.8481,107.9181,107.8306,107.9006,35221.0
2017-02-24 15:50:00,123.3,123.39,123.29,123.32,44165.0,107.9006,107.9793,107.8918,107.9181,44165.0
2017-02-24 15:55:00,123.33,123.42,123.26,123.42,97312.0,107.9268,108.0056,107.8656,108.0056,97312.0
2017-02-27 09:30:00,123.01,123.43,123.01,123.22,60474.0,107.6468,108.0143,107.6468,107.8306,60474.0
2017-02-27 09:35:00,123.22,123.37,123.1,123.1,12923.0,107.8306,107.9618,107.7256,107.7256,12923.0
2017-02-27 09:40:00,123.1,123.13,123.01,123.06,10141.0,107.7256,107.7518,107.6468,107.6905,10141.0
2017-02-27 09:45:00,123.05,123.16,123.0,123.0,17252.0,107.6818,107.7781,107.638,107.638,17252.0
2017-02-27 09:50:00,123.05,123.16,122.97,123.07,12942.0,107.6818,107.7781,107.6118,107.6993,12942.0
2017-02-27 09:55:00,123.11,123.11,122.96,122.97,10207.0,107.7343,107.7343,107.603,107.6118,10207.0
2017-02-27 10:00:00,123.02,123.02,122.83,122.86,16034.0,107.6555,107.6555,107.4893,107.5155,16034.0
2017-02-27 10:05:00,122.91,122.97,122.73,122.8,12844.0,107.5593,107.6118,107.4018,107.463,12844.0
2017-02-27 10:10:00,122.8,122.8,122.71,122.72,10041.0,107.463,107.463,107.3843,107.393,10041.0
2017-02-27 10:15:00,122.72,122.74,122.53,122.57,11865.0,107.393,107.4105,107.2267,107.2617,11865.0
2017-02-27 10:20:00,122.58,122.76,122.54,122.72,20176.0,107.2705,107.428,107.2355,107.393,20176.0
2017-02-27 10:25:00,122.76,122.97,122.75,122.88,23518.0,107.428,107.6118,107.4193,107.533,23518.0
2017-02-27 10:30:00,122.9,122.94,122.82,122.82,10437.0,107.5505,107.5855,107.4805,107.4805,10437.0
2017-02-27 10:35:00,122.8,122.84,122.71,122.72,14028.0,107.463,107.498,107.3843,107.393,14028.0
2017-02-27 10:40:00,122.72,122.81,122.71,122.79,55101.0,107.393,107.4718,107.3843,107.4543,55101.0
2017-02-27 10:45:00,122.8,122.92,122.8,122.81,9012.0,107.463,107.568,107.463,107.4718,9012.0
2017-02-27 10:50:00,122.8,122.86,122.67,122.69,37193.0,107.463,107.5155,107.3493,107.3668,37193.0
2017-02-27 10:55:00,122.71,122.73,122.57,122.58,15189.0,107.3843,107.4018,107.2617,107.2705,15189.0
2017-02-27 11:00:00,122.55,122.68,122.55,122.63,16099.0,107.2442,107.358,107.2442,107.3143,16099.0
2017-02-27 11:05:00,122.61,122.72,122.61,122.7,8292.0,107.2967,107.393,107.2967,107.3755,8292.0
2017-02-27 11:10:00,122.69,122.8,122.68,122.73,6414.0,107.3668,107.463,107.358,107.4018,6414.0
2017-02-27 11:15:00,122.73,122.75,122.68,122.72,8153.0,107.4018,107.4193,107.358,107.393,8153.0
2017-02-27 11:20:00,122.74,122.8,122.7,122.75,12597.0,107.4105,107.463,107.3755,107.4193,12597.0
2017-02-27 11:25:00,122.73,122.91,122.72,122.87,16025.0,107.4018,107.5593,107.393,107.5243,16025.0
2017-02-27 11:30:00,122.86,122.89,122.75,122.75,5408.0,107.5155,107.5418,107.4193,107.4193,5408.0
2017-02-27 11:35:00,122.76,122.76,122.68,122.69,8491.0,107.428,107.428,107.358,107.3668,8491.0
2017-02-27 11:40:00,122.7,122.7,122.62,122.65,17506.0,107.3755,107.3755,107.3055,107.3318,17506.0
2017-02-27 11:45:00,122.69,122.81,122.69,122.81,9030.0,107.3668,107.4718,107.3668,107.4718,9030.0
2017-02-27 11:50:00,122.81,122.91,122.78,122.86,17000.0,107.4718,107.5593,107.4455,107.5155,17000.0
2017-02-27 11:55:00,122.86,122.87,122.82,122.82,15311.0,107.5155,107.5243,107.4805,107.4805,15311.0
2017-02-27 12:00:00,122.82,122.82,122.78,122.78,6975.0,107.4805,107.4805,107.4455,107.4455,6975.0
2017-02-27 12:05:00,122.76,122.84,122.74,122.8,6397.0,107.428,107.498,107.4105,107.463,6397.0
2017-02-27 12:10:00,122.79,122.85,122.78,122.8,5255.0,107.4543,107.5068,107.4455,107.463,5255.0
2017-02-27 12:15:00,122.77,122.78,122.73,122.77,7377.0,107.4368,107.4455,107.4018,107.4368,7377.0
2017-02-27 12:20:00,122.77,122.79,122.75,122.76,4073.0,107.4368,107.4543,107.4193,107.428,4073.0
2017-02-27 12:25:00,122.76,122.77,122.7,122.7,7199.0,107.428,107.4368,107.3755,107.3755,7199.0
2017-02-27 12:30:00,122.71,122.74,122.7,122.72,5893.0,107.3843,107.4105,107.3755,107.393,5893.0
2017-02-27 12:35:00,122.73,122.73,122.64,122.66,13069.0,107.4018,107.4018,107.323,107.3405,13069.0
2017-02-27 12:40:00,122.66,122.68,122.58,122.6,10585.0,107.3405,107.358,107.2705,107.288,10585.0
2017-02-27 12:45:00,122.61,122.67,122.59,122.67,9468.0,107.2967,107.3493,107.2792,107.3493,9468.0
2017-02-27 12:50:00,122.67,122.71,122.57,122.69,16991.0,107.3493,107.3843,107.2617,107.3668,16991.0
2017-02-27 12:55:00,122.69,122.78,122.65,122.65,13640.0,107.3668,107.4455,107.3318,107.3318,13640.0
2017-02-27 13:00:00,122.64,122.69,122.59,122.59,4686.0,107.323,107.3668,107.2792,107.2792,4686.0
2017-02-27 13:05:00,122.58,122.63,122.52,122.58,8290.0,107.2705,107.3143,107.218,107.2705,8290.0
2017-02-27 13:10:00,122.58,122.6,122.55,122.58,7588.0,107.2705,107.288,107.2442,107.2705,7588.0
2017-02-27 13:15:00,122.59,122.61,122.53,122.53,4813.0,107.2792,107.2967,107.2267,107.2267,4813.0
2017-02-27 13:20:00,122.54,122.62,122.54,122.59,5276.0,107.2355,107.3055,107.2355,107.2792,5276.0
2017-02-27 13:25:00,122.6,122.66,122.6,122.65,4365.0,107.288,107.3405,107.288,107.3318,4365.0
2017-02-27 13:30:00,122.65,122.7,122.59,122.59,8201.0,107.3318,107.3755,107.2792,107.2792,8201.0
2017-02-27 13:35:00,122.58,122.61,122.57,122.58,13430.0,107.2705,107.2967,107.2617,107.2705,13430.0
2017-02-27 13:40:00,122.6,122.6,122.48,122.48,9032.0,107.288,107.288,107.183,107.183,9032.0
2017-02-27 13:45:00,122.5,122.56,122.5,122.51,8103.0,107.2005,107.253,107.2005,107.2092,8103.0
2017-02-27 13:50:00,122.52,122.57,122.51,122.55,14065.0,107.218,107.2617,107.2092,107.2442,14065.0
2017-02-27 13:55:00,122.55,122.68,122.54,122.68,13125.0,107.2442,107.358,107.2355,107.358,13125.0
2017-02-27 14:00:00,122.69,122.73,122.61,122.62,10670.0,107.3668,107.4018,107.2967,107.3055,10670.0
2017-02-27 14:05:00,122.62,122.67,122.62,122.63,7658.0,107.3055,107.3493,107.3055,107.3143,7658.0
2017-02-27 14:10:00,122.62,122.64,122.6,122.62,6758.0,107.3055,107.323,107.288,107.3055,6758.0
2017-02-27 14:15:00,122.61,122.65,122.59,122.62,7671.0,107.2967,107.3318,107.2792,107.3055,7671.0
2017-02-27 14:20:00,122.63,122.67,122.62,122.66,7564.0,107.3143,107.3493,107.3055,107.3405,7564.0
2017-02-27 14:25:00,122.66,122.71,122.63,122.7,9318.0,107.3405,107.3843,107.3143,107.3755,9318.0
2017-02-27 14:30:00,122.7,122.76,122.67,122.74,9886.0,107.3755,107.428,107.3493,107.4105,9886.0
2017-02-27 14:35:00,122.74,122.78,122.7,122.71,8512.0,107.4105,107.4455,107.3755,107.3843,8512.0
2017-02-27 14:40:00,122.71,122.74,122.68,122.73,34655.0,107.3843,107.4105,107.358,107.4018,34655.0
2017-02-27 14:45:00,122.73,122.76,122.7,122.74,12763.0,107.4018,107.428,107.3755,107.4105,12763.0
2017-02-27 14:50:00,122.72,122.86,122.7,122.83,12540.0,107.393,107.5155,107.3755,107.4893,12540.0
2017-02-27 14:55:00,122.85,122.88,122.78,122.78,5736.0,107.5068,107.533,107.4455,107.4455,5736.0
2017-02-27 15:00:00,122.78,122.8,122.75,122.77,9101.0,107.4455,107.463,107.4193,107.4368,9101.0
2017-02-27 15:05:00,122.77,122.84,122.76,122.8,16008.0,107.4368,107.498,107.428,107.463,16008.0
2017-02-27 15:10:00,122.79,122.84,122.75,122.82,8328.0,107.4543,107.498,107.4193,107.4805,8328.0
2017-02-27 15:15:00,122.82,122.88,122.81,122.82,29900.0,107.4805,107.533,107.4718,107.4805,29900.0
2017-02-27 15:20:00,122.83,122.85,122.81,122.82,14664.0,107.4893,107.5068,107.4718,107.4805,14664.0
2017-02-27 15:25:00,122.83,122.85,122.76,122.78,15257.0,107.4893,107.5068,107.428,107.4455,15257.0
2017-02-27 15:30:00,122.77,122.81,122.75,122.78,19617.0,107.4368,107.4718,107.4193,107.4455,19617.0
2017-02-27 15:35:00,122.78,122.79,122.71,122.71,12114.0,107.4455,107.4543,107.3843,107.3843,12114.0
2017-02-27 15:40:00,122.71,122.77,122.7,122.74,23168.0,107.3843,107.4368,107.3755,107.4105,23168.0
2017-02-27 15:45:00,122.74,122.74,122.62,122.62,34465.0,107.4105,107.4105,107.3055,107.3055,34465.0
2017-02-27 15:50:00,122.63,122.67,122.59,122.64,28556.0,107.3143,107.3493,107.2792,107.323,28556.0
2017-02-27 15:55:00,122.64,122.82,122.63,122.79,99134.0,107.323,107.4805,107.3143,107.4543,99134.0
2017-02-28 09:30:00,122.75,122.97,122.51,122.94,39608.0,107.4193,107.6118,107.2092,107.5855,39608.0
2017-02-28 09:35:00,122.97,123.02,122.84,122.96,12534.0,107.6118,107.6555,107.498,107.603,12534.0
2017-02-28 09:40:00,123.03,123.09,122.86,122.89,19934.0,107.6643,107.7168,107.5155,107.5418,19934.0
2017-02-28 09:45:00,122.94,123.05,122.85,122.94,15258.0,107.5855,107.6818,107.5068,107.5855,15258.0
2017-02-28 09:50:00,122.96,122.97,122.73,122.81,17641.0,107.603,107.6118,107.4018,107.4718,17641.0
2017-02-28 09:55:00,122.81,122.88,122.7,122.88,7890.0,107.4718,107.533,107.3755,107.533,7890.0
2017-02-28 10:00:00,122.88,122.88,122.72,122.75,17162.0,107.533,107.533,107.393,107.4193,17162.0
2017-02-28 10:05:00,122.76,122.83,122.72,122.72,12351.0,107.428,107.4893,107.393,107.393,12351.0
2017-02-28 10:10:00,122.76,122.87,122.72,122.8,13610.0,107.428,107.5243,107.393,107.463,13610.0
2017-02-28 10:15:00,122.82,122.82,122.67,122.7,9266.0,107.4805,107.4805,107.3493,107.3755,9266.0
2017-02-28 10:20:00,122.7,122.72,122.59,122.59,10284.0,107.3755,107.393,107.2792,107.2792,10284.0
2017-02-28 10:25:00,122.59,122.65,122.56,122.59,8061.0,107.2792,107.3318,107.253,107.2792,8061.0
2017-02-28 10:30:00,122.61,122.67,122.47,122.48,19330.0,107.2967,107.3493,107.1742,107.183,19330.0
2017-02-28 10:35:00,122.47,122.53,122.35,122.37,10251.0,107.1742,107.2267,107.0692,107.0867,10251.0
2017-02-28 10:40:00,122.38,122.42,122.29,122.38,13530.0,107.0955,107.1305,107.0167,107.0955,13530.0
2017-02-28 10:45:00,122.38,122.41,122.33,122.39,11486.0,107.0955,107.1217,107.0517,107.1042,11486.0
2017-02-28 10:50:00,122.38,122.47,122.37,122.38,12296.0,107.0955,107.1742,107.0867,107.0955,12296.0
2017-02-28 10:55:00,122.36,122.41,122.33,122.36,15621.0,107.078,107.1217,107.0517,107.078,15621.0
2017-02-28 11:00:00,122.37,122.37,122.27,122.32,14564.0,107.0867,107.0867,106.9992,107.043,14564.0
2017-02-28 11:05:00,122.32,122.36,122.28,122.28,10371.0,107.043,107.078,107.008,107.008,10371.0
2017-02-28 11:10:00,122.27,122.28,122.17,122.19,13905.0,106.9992,107.008,106.9117,106.9292,13905.0
2017-02-28 11:15:00,122.19,122.27,122.19,122.2,11371.0,106.9292,106.9992,106.9292,106.938,11371.0
2017-02-28 11:20:00,122.2,122.22,122.16,122.2,9634.0,106.938,106.9555,106.903,106.938,9634.0
2017-02-28 11:25:00,122.18,122.2,122.06,122.12,12106.0,106.9205,106.938,106.8154,106.8679,12106.0
2017-02-28 11:30:00,122.13,122.14,122.08,122.08,4563.0,106.8767,106.8854,106.8329,106.8329,4563.0
2017-02-28 11:35:00,122.08,122.24,122.08,122.24,7339.0,106.8329,106.973,106.8329,106.973,7339.0
2017-02-28 11:40:00,122.23,122.31,122.22,122.22,15487.0,106.9642,107.0342,106.9555,106.9555,15487.0
2017-02-28 11:45:00,122.25,122.36,122.24,122.33,18762.0,106.9817,107.078,106.973,107.0517,18762.0
2017-02-28 11:50:00,122.33,122.34,122.22,122.22,6358.0,107.0517,107.0605,106.9555,106.9555,6358.0
2017-02-28 11:55:00,122.24,122.35,122.22,122.32,5781.0,106.973,107.0692,106.9555,107.043,5781.0
2017-02-28 12:00:00,122.31,122.38,122.3,122.37,4751.0,107.0342,107.0955,107.0255,107.0867,4751.0
2017-02-28 12:05:00,122.37,122.37,122.23,122.23,7498.0,107.0867,107.0867,106.9642,106.9642,7498.0
2017-02-28 12:10:00,122.24,122.26,122.17,122.21,4628.0,106.973,106.9905,106.9117,106.9467,4628.0
2017-02-28 12:15:00,122.19,122.2,122.15,122.19,6522.0,106.9292,106.938,106.8942,106.9292,6522.0
2017-02-28 12:20:00,122.2,122.2,122.12,122.12,8243.0,106.938,106.938,106.8679,106.8679,8243.0
2017-02-28 12:25:00,122.1,122.1,121.96,121.98,8476.0,106.8504,106.8504,106.7279,106.7454,8476.0
2017-02-28 12:30:00,122.02,122.04,121.98,122.02,5017.0,106.7804,106.7979,106.7454,106.7804,5017.0
2017-02-28 12:35:00,121.99,122.05,121.98,122.0,6826.0,106.7542,106.8067,106.7454,106.7629,6826.0
2017-02-28 12:40:00,121.98,122.05,121.98,122.0,9119.0,106.7454,106.8067,106.7454,106.7629,9119.0
2017-02-28 12:45:00,121.99,122.09,121.99,122.09,8948.0,106.7542,106.8417,106.7542,106.8417,8948.0
2017-02-28 12:50:00,122.08,122.1,122.04,122.1,13550.0,106.8329,106.8504,106.7979,106.8504,13550.0
2017-02-28 12:55:00,122.1,122.11,122.03,122.04,6560.0,106.8504,106.8592,106.7892,106.7979,6560.0
2017-02-28 13:00:00,122.02,122.14,122.01,122.1,8077.0,106.7804,106.8854,106.7717,106.8504,8077.0
2017-02-28 13:05:00,122.12,122.13,122.08,122.08,8198.0,106.8679,106.8767,106.8329,106.8329,8198.0
2017-02-28 13:10:00,122.08,122.09,121.97,121.98,14755.0,106.8329,106.8417,106.7367,106.7454,14755.0
2017-02-28 13:15:00,121.98,122.02,121.94,122.0,14519.0,106.7454,106.7804,106.7104,106.7629,14519.0
2017-02-28 13:20:00,122.0,122.01,121.98,122.0,8219.0,106.7629,106.7717,106.7454,106.7629,8219.0
2017-02-28 13:25:00,122.0,122.01,121.93,121.96,7269.0,106.7629,106.7717,106.7017,106.7279,7269.0
2017-02-28 13:30:00,121.99,122.01,121.97,121.98,7148.0,106.7542,106.7717,106.7367,106.7454,7148.0
2017-02-28 13:35:00,121.99,122.08,121.98,122.04,13478.0,106.7542,106.8329,106.7454,106.7979,13478.0
2017-02-28 13:40:00,122.04,122.06,122.01,122.05,6253.0,106.7979,106.8154,106.7717,106.8067,6253.0
2017-02-28 13:45:00,122.03,122.03,121.95,121.96,8972.0,106.7892,106.7892,106.7192,106.7279,8972.0
2017-02-28 13:50:00,121.97,122.09,121.95,122.09,8177.0,106.7367,106.8417,106.7192,106.8417,8177.0
2017-02-28 13:55:00,122.1,122.14,122.09,122.12,7205.0,106.8504,106.8854,106.8417,106.8679,7205.0
2017-02-28 14:00:00,122.13,122.22,122.13,122.18,6224.0,106.8767,106.9555,106.8767,106.9205,6224.0
2017-02-28 14:05:00,122.18,122.19,122.1,122.15,20693.0,106.9205,106.9292,106.8504,106.8942,20693.0
2017-02-28 14:10:00,122.17,122.18,122.09,122.09,10450.0,106.9117,106.9205,106.8417,106.8417,10450.0
2017-02-28 14:15:00,122.1,122.17,122.09,122.17,4649.0,106.8504,106.9117,106.8417,106.9117,4649.0
2017-02-28 14:20:00,122.14,122.19,122.12,122.16,3834.0,106.8854,106.9292,106.8679,106.903,3834.0
2017-02-28 14:25:00,122.17,122.26,122.17,122.24,6731.0,106.9117,106.9905,106.9117,106.973,6731.0
2017-02-28 14:30:00,122.24,122.27,122.2,122.26,7143.0,106.973,106.9992,106.938,106.9905,7143.0
2017-02-28 14:35:00,122.25,122.25,122.18,122.21,5803.0,106.9817,106.9817,106.9205,106.9467,5803.0
2017-02-28 14:40:00,122.21,122.27,122.2,122.26,7598.0,106.9467,106.9992,106.938,106.9905,7598.0
2017-02-28 14:45:00,122.28,122.32,122.23,122.32,8043.0,107.008,107.043,106.9642,107.043,8043.0
2017-02-28 14:50:00,122.36,122.38,122.27,122.29,6388.0,107.078,107.0955,106.9992,107.0167,6388.0
2017-02-28 14:55:00,122.33,122.44,122.32,122.39,7972.0,107.0517,107.148,107.043,107.1042,7972.0
2017-02-28 15:00:00,122.37,122.4,122.31,122.35,10106.0,107.0867,107.113,107.0342,107.0692,10106.0
2017-02-28 15:05:00,122.32,122.41,122.31,122.37,7417.0,107.043,107.1217,107.0342,107.0867,7417.0
2017-02-28 15:10:00,122.4,122.47,122.4,122.46,8800.0,107.113,107.1742,107.113,107.1655,8800.0
2017-02-28 15:15:00,122.45,122.47,122.39,122.42,14841.0,107.1567,107.1742,107.1042,107.1305,14841.0
2017-02-28 15:20:00,122.41,122.58,122.4,122.52,43460.0,107.1217,107.2705,107.113,107.218,43460.0
2017-02-28 15:25:00,122.51,122.56,122.48,122.52,14547.0,107.2092,107.253,107.183,107.218,14547.0
2017-02-28 15:30:00,122.53,122.53,122.44,122.47,25732.0,107.2267,107.2267,107.148,107.1742,25732.0
2017-02-28 15:35:00,122.46,122.52,122.38,122.41,17514.0,107.1655,107.218,107.0955,107.1217,17514.0
2017-02-28 15:40:00,122.4,122.47,122.33,122.47,20390.0,107.113,107.1742,107.0517,107.1742,20390.0
2017-02-28 15:45:00,122.45,122.5,122.43,122.44,34381.0,107.1567,107.2005,107.1392,107.148,34381.0
2017-02-28 15:50:00,122.46,122.5,122.44,122.46,33940.0,107.1655,107.2005,107.148,107.1655,33940.0
2017-02-28 15:55:00,122.48,122.59,122.46,122.5,83777.0,107.183,107.2792,107.1655,107.2005,83777.0
2017-03-01 09:30:00,123.24,123.38,122.92,122.92,73777.0,107.8481,107.9706,107.568,107.568,73777.0
2017-03-01 09:35:00,122.91,122.99,122.68,122.86,21966.0,107.5593,107.6293,107.358,107.5155,21966.0
2017-03-01 09:40:00,122.84,122.85,122.6,122.6,31538.0,107.498,107.5068,107.288,107.288,31538.0
2017-03-01 09:45:00,122.6,122.66,122.46,122.63,14095.0,107.288,107.3405,107.1655,107.3143,14095.0
2017-03-01 09:50:00,122.66,122.95,122.66,122.95,12726.0,107.3405,107.5943,107.3405,107.5943,12726.0
2017-03-01 09:55:00,122.92,123.08,122.8,122.86,16843.0,107.568,107.708,107.463,107.5155,16843.0
2017-03-01 10:00:00,122.86,123.18,122.85,123.18,23064.0,107.5155,107.7956,107.5068,107.7956,23064.0
2017-03-01 10:05:00,123.16,123.2,123.11,123.14,9410.0,107.7781,107.8131,107.7343,107.7606,9410.0
2017-03-01 10:10:00,123.15,123.26,123.14,123.24,8804.0,107.7693,107.8656,107.7606,107.8481,8804.0
2017-03-01 10:15:00,123.28,123.3,123.12,123.24,11363.0,107.8831,107.9006,107.7431,107.8481,11363.0
2017-03-01 10:20:00,123.25,123.35,123.19,123.26,7109.0,107.8568,107.9443,107.8043,107.8656,7109.0
2017-03-01 10:25:00,123.27,123.35,123.24,123.26,7296.0,107.8743,107.9443,107.8481,107.8656,7296.0
2017-03-01 10:30:00,123.28,123.31,123.16,123.16,8767.0,107.8831,107.9093,107.7781,107.7781,8767.0
2017-03-01 10:35:00,123.2,123.36,123.19,123.36,10094.0,107.8131,107.9531,107.8043,107.9531,10094.0
2017-03-01 10:40:00,123.36,123.46,123.3,123.42,9736.0,107.9531,108.0406,107.9006,108.0056,9736.0
2017-03-01 10:45:00,123.43,123.5,123.42,123.49,9972.0,108.0143,108.0756,108.0056,108.0668,9972.0
2017-03-01 10:50:00,123.49,123.5,123.39,123.46,10829.0,108.0668,108.0756,107.9793,108.0406,10829.0
2017-03-01 10:55:00,123.46,123.64,123.46,123.6,12536.0,108.0406,108.1981,108.0406,108.1631,12536.0
2017-03-01 11:00:00,123.6,123.62,123.51,123.51,7632.0,108.1631,108.1806,108.0843,108.0843,7632.0
2017-03-01 11:05:00,123.52,123.75,123.51,123.74,7228.0,108.0931,108.2944,108.0843,108.2856,7228.0
2017-03-01 11:10:00,123.7,123.85,123.67,123.85,15116.0,108.2506,108.3819,108.2244,108.3819,15116.0
2017-03-01 11:15:00,123.84,123.87,123.74,123.83,9800.0,108.3731,108.3994,108.2856,108.3644,9800.0
2017-03-01 11:20:00,123.84,123.88,123.69,123.74,6606.0,108.3731,108.4081,108.2419,108.2856,6606.0
2017-03-01 11:25:00,123.76,123.92,123.69,123.9,15763.0,108.3031,108.4431,108.2419,108.4256,15763.0
2017-03-01 11:30:00,123.89,123.98,123.86,123.89,8023.0,108.4169,108.4956,108.3906,108.4169,8023.0
2017-03-01 11:35:00,123.88,123.96,123.86,123.92,6372.0,108.4081,108.4781,108.3906,108.4431,6372.0
2017-03-01 11:40:00,123.93,124.06,123.92,124.01,24506.0,108.4519,108.5657,108.4431,108.5219,24506.0
2017-03-01 11:45:00,123.96,124.09,123.95,123.99,6794.0,108.4781,108.5919,108.4694,108.5044,6794.0
2017-03-01 11:50:00,123.98,124.06,123.87,123.9,18662.0,108.4956,108.5657,108.3994,108.4256,18662.0
2017-03-01 11:55:00,123.89,123.91,123.76,123.81,7987.0,108.4169,108.4344,108.3031,108.3469,7987.0
2017-03-01 12:00:00,123.79,123.95,123.75,123.91,16241.0,108.3294,108.4694,108.2944,108.4344,16241.0
2017-03-01 12:05:00,123.89,123.99,123.85,123.95,12697.0,108.4169,108.5044,108.3819,108.4694,12697.0
2017-03-01 12:10:00,123.94,124.1,123.92,124.09,7232.0,108.4606,108.6007,108.4431,108.5919,7232.0
2017-03-01 12:15:00,124.11,124.11,123.95,124.06,13539.0,108.6094,108.6094,108.4694,108.5657,13539.0
2017-03-01 12:20:00,124.04,124.06,123.95,124.03,29320.0,108.5481,108.5657,108.4694,108.5394,29320.0
2017-03-01 12:25:00,124.06,124.06,123.92,123.92,10419.0,108.5657,108.5657,108.4431,108.4431,10419.0
2017-03-01 12:30:00,123.94,124.01,123.91,124.0,6533.0,108.4606,108.5219,108.4344,108.5131,6533.0
2017-03-01 12:35:00,123.98,123.99,123.91,123.91,4369.0,108.4956,108.5044,108.4344,108.4344,4369.0
2017-03-01 12:40:00,123.88,123.92,123.79,123.79,12505.0,108.4081,108.4431,108.3294,108.3294,12505.0
2017-03-01 12:45:00,123.82,123.84,123.75,123.8,9500.0,108.3556,108.3731,108.2944,108.3381,9500.0
2017-03-01 12:50:00,123.83,123.83,123.76,123.77,17895.0,108.3644,108.3644,108.3031,108.3119,17895.0
2017-03-01 12:55:00,123.77,123.82,123.73,123.76,5279.0,108.3119,108.3556,108.2769,108.3031,5279.0
2017-03-01 13:00:00,123.75,123.79,123.71,123.73,6509.0,108.2944,108.3294,108.2594,108.2769,6509.0
2017-03-01 13:05:00,123.73,123.8,123.71,123.75,7800.0,108.2769,108.3381,108.2594,108.2944,7800.0
2017-03-01 13:10:00,123.76,123.77,123.66,123.7,8709.0,108.3031,108.3119,108.2156,108.2506,8709.0
2017-03-01 13:15:00,123.72,123.74,123.65,123.68,5534.0,108.2681,108.2856,108.2069,108.2331,5534.0
2017-03-01 13:20:00,123.7,123.75,123.68,123.71,10474.0,108.2506,108.2944,108.2331,108.2594,10474.0
2017-03-01 13:25:00,123.74,123.75,123.65,123.75,12482.0,108.2856,108.2944,108.2069,108.2944,12482.0
2017-03-01 13:30:00,123.73,123.8,123.71,123.8,8048.0,108.2769,108.3381,108.2594,108.3381,8048.0
2017-03-01 13:35:00,123.78,123.78,123.71,123.75,4755.0,108.3206,108.3206,108.2594,108.2944,4755.0
2017-03-01 13:40:00,123.75,123.83,123.75,123.8,4838.0,108.2944,108.3644,108.2944,108.3381,4838.0
2017-03-01 13:45:00,123.83,123.93,123.83,123.9,6564.0,108.3644,108.4519,108.3644,108.4256,6564.0
2017-03-01 13:50:00,123.88,123.95,123.88,123.92,8430.0,108.4081,108.4694,108.4081,108.4431,8430.0
2017-03-01 13:55:00,123.93,123.98,123.92,123.94,7102.0,108.4519,108.4956,108.4431,108.4606,7102.0
2017-03-01 14:00:00,123.96,123.97,123.88,123.88,11921.0,108.4781,108.4869,108.4081,108.4081,11921.0
2017-03-01 14:05:00,123.89,123.93,123.7,123.7,35818.0,108.4169,108.4519,108.2506,108.2506,35818.0
2017-03-01 14:10:00,123.7,123.72,123.6,123.63,49117.0,108.2506,108.2681,108.1631,108.1894,49117.0
2017-03-01 14:15:00,123.6,123.91,123.58,123.81,108030.0,108.1631,108.4344,108.1456,108.3469,108030.0
2017-03-01 14:20:00,123.85,124.09,123.8,123.96,20684.0,108.3819,108.5919,108.3381,108.4781,20684.0
2017-03-01 14:25:00,123.96,123.96,123.83,123.96,12089.0,108.4781,108.4781,108.3644,108.4781,12089.0
2017-03-01 14:30:00,123.93,124.05,123.92,123.95,15361.0,108.4519,108.5569,108.4431,108.4694,15361.0
2017-03-01 14:35:00,123.92,123.95,123.75,123.85,40233.0,108.4431,108.4694,108.2944,108.3819,40233.0
2017-03-01 14:40:00,123.8,123.9,123.76,123.84,8727.0,108.3381,108.4256,108.3031,108.3731,8727.0
2017-03-01 14:45:00,123.84,123.86,123.67,123.85,27315.0,108.3731,108.3906,108.2244,108.3819,27315.0
2017-03-01 14:50:00,123.85,123.93,123.85,123.93,10007.0,108.3819,108.4519,108.3819,108.4519,10007.0
2017-03-01 14:55:00,123.91,124.02,123.87,124.0,12253.0,108.4344,108.5306,108.3994,108.5131,12253.0
2017-03-01 15:00:00,124.0,124.04,123.94,124.02,12736.0,108.5131,108.5481,108.4606,108.5306,12736.0
2017-03-01 15:05:00,124.02,124.12,123.96,123.96,11593.0,108.5306,108.6182,108.4781,108.4781,11593.0
2017-03-01 15:10:00,124.0,124.1,123.98,124.0,18081.0,108.5131,108.6007,108.4956,108.5131,18081.0
2017-03-01 15:15:00,124.03,124.08,123.98,124.07,22166.0,108.5394,108.5832,108.4956,108.5744,22166.0
2017-03-01 15:20:00,124.11,124.14,124.01,124.07,19237.0,108.6094,108.6357,108.5219,108.5744,19237.0
2017-03-01 15:25:00,124.05,124.1,124.03,124.03,13466.0,108.5569,108.6007,108.5394,108.5394,13466.0
2017-03-01 15:30:00,124.05,124.17,124.05,124.11,21239.0,108.5569,108.6619,108.5569,108.6094,21239.0
2017-03-01 15:35:00,124.11,124.21,124.1,124.18,31031.0,108.6094,108.6969,108.6007,108.6707,31031.0
2017-03-01 15:40:00,124.19,124.29,124.16,124.24,28642.0,108.6794,108.7669,108.6532,108.7232,28642.0
2017-03-01 15:45:00,124.26,124.26,124.18,124.23,37508.0,108.7407,108.7407,108.6707,108.7144,37508.0
2017-03-01 15:50:00,124.22,124.25,124.07,124.08,26277.0,108.7057,108.7319,108.5744,108.5832,26277.0
2017-03-01 15:55:00,124.08,124.15,124.0,124.06,70911.0,108.5832,108.6444,108.5131,108.5657,70911.0
2017-03-02 09:30:00,123.99,124.09,123.56,123.87,36715.0,108.5044,108.5919,108.1281,108.3994,36715.0
2017-03-02 09:35:00,123.72,123.87,123.63,123.81,6742.0,108.2681,108.3994,108.1894,108.3469,6742.0
2017-03-02 09:40:00,123.81,123.85,123.61,123.67,7345.0,108.3469,108.3819,108.1719,108.2244,7345.0
2017-03-02 09:45:00,123.67,123.84,123.61,123.84,26019.0,108.2244,108.3731,108.1719,108.3731,26019.0
2017-03-02 09:50:00,123.79,123.87,123.7,123.81,17424.0,108.3294,108.3994,108.2506,108.3469,17424.0
2017-03-02 09:55:00,123.81,124.07,123.79,123.91,14006.0,108.3469,108.5744,108.3294,108.4344,14006.0
2017-03-02 10:00:00,123.89,123.89,123.75,123.79,8764.0,108.4169,108.4169,108.2944,108.3294,8764.0
2017-03-02 10:05:00,123.81,123.94,123.77,123.77,11280.0,108.3469,108.4606,108.3119,108.3119,11280.0
2017-03-02 10:10:00,123.75,123.81,123.73,123.77,25822.0,108.2944,108.3469,108.2769,108.3119,25822.0
2017-03-02 10:15:00,123.77,123.86,123.74,123.8,14325.0,108.3119,108.3906,108.2856,108.3381,14325.0
2017-03-02 10:20:00,123.8,123.84,123.75,123.77,22487.0,108.3381,108.3731,108.2944,108.3119,22487.0
2017-03-02 10:25:00,123.76,124.04,123.74,124.04,26717.0,108.3031,108.5481,108.2856,108.5481,26717.0
2017-03-02 10:30:00,124.0,124.18,123.98,124.15,10533.0,108.5131,108.6707,108.4956,108.6444,10533.0
2017-03-02 10:35:00,124.17,124.2,124.04,124.04,12547.0,108.6619,108.6882,108.5481,108.5481,12547.0
2017-03-02 10:40:00,124.03,124.22,124.02,124.17,9211.0,108.5394,108.7057,108.5306,108.6619,9211.0
2017-03-02 10:45:00,124.16,124.19,124.08,124.11,10974.0,108.6532,108.6794,108.5832,108.6094,10974.0
2017-03-02 10:50:00,124.1,124.11,123.93,123.93,13527.0,108.6007,108.6094,108.4519,108.4519,13527.0
2017-03-02 10:55:00,123.95,124.0,123.92,123.93,7834.0,108.4694,108.5131,108.4431,108.4519,7834.0
2017-03-02 11:00:00,123.96,124.0,123.87,123.93,12384.0,108.4781,108.5131,108.3994,108.4519,12384.0
2017-03-02 11:05:00,123.92,123.92,123.79,123.82,6741.0,108.4431,108.4431,108.3294,108.3556,6741.0
2017-03-02 11:10:00,123.81,123.91,123.77,123.91,12591.0,108.3469,108.4344,108.3119,108.4344,12591.0
2017-03-02 11:15:00,123.9,123.92,123.84,123.85,8923.0,108.4256,108.4431,108.3731,108.3819,8923.0
2017-03-02 11:20:00,123.84,123.89,123.79,123.8,8340.0,108.3731,108.4169,108.3294,108.3381,8340.0
2017-03-02 11:25:00,123.81,123.85,123.8,123.8,5159.0,108.3469,108.3819,108.3381,108.3381,5159.0
2017-03-02 11:30:00,123.8,123.82,123.74,123.76,19296.0,108.3381,108.3556,108.2856,108.3031,19296.0
2017-03-02 11:35:00,123.76,123.79,123.71,123.71,14920.0,108.3031,108.3294,108.2594,108.2594,14920.0
2017-03-02 11:40:00,123.72,123.79,123.71,123.77,23091.0,108.2681,108.3294,108.2594,108.3119,23091.0
2017-03-02 11:45:00,123.77,123.83,123.74,123.81,5507.0,108.3119,108.3644,108.2856,108.3469,5507.0
2017-03-02 11:50:00,123.81,123.86,123.78,123.84,6586.0,108.3469,108.3906,108.3206,108.3731,6586.0
2017-03-02 11:55:00,123.84,123.89,123.78,123.89,7687.0,108.3731,108.4169,108.3206,108.4169,7687.0
2017-03-02 12:00:00,123.88,123.91,123.82,123.85,13103.0,108.4081,108.4344,108.3556,108.3819,13103.0
2017-03-02 12:05:00,123.85,123.87,123.82,123.84,12283.0,108.3819,108.3994,108.3556,108.3731,12283.0
2017-03-02 12:10:00,123.86,123.9,123.81,123.82,9661.0,108.3906,108.4256,108.3469,108.3556,9661.0
2017-03-02 12:15:00,123.83,123.87,123.81,123.81,6271.0,108.3644,108.3994,108.3469,108.3469,6271.0
2017-03-02 12:20:00,123.8,123.8,123.76,123.78,4606.0,108.3381,108.3381,108.3031,108.3206,4606.0
2017-03-02 12:25:00,123.79,123.83,123.79,123.8,7316.0,108.3294,108.3644,108.3294,108.3381,7316.0
2017-03-02 12:30:00,123.8,123.87,123.8,123.87,4687.0,108.3381,108.3994,108.3381,108.3994,4687.0
2017-03-02 12:35:00,123.87,124.0,123.86,123.99,8710.0,108.3994,108.5131,108.3906,108.5044,8710.0
2017-03-02 12:40:00,123.99,124.0,123.92,123.98,6890.0,108.5044,108.5131,108.4431,108.4956,6890.0
2017-03-02 12:45:00,123.99,124.05,123.99,124.05,9483.0,108.5044,108.5569,108.5044,108.5569,9483.0
2017-03-02 12:50:00,124.04,124.12,124.02,124.11,4688.0,108.5481,108.6182,108.5306,108.6094,4688.0
2017-03-02 12:55:00,124.14,124.18,124.12,124.13,9457.0,108.6357,108.6707,108.6182,108.6269,9457.0
2017-03-02 13:00:00,124.13,124.14,124.06,124.07,10148.0,108.6269,108.6357,108.5657,108.5744,10148.0
2017-03-02 13:05:00,124.07,124.11,124.07,124.09,5439.0,108.5744,108.6094,108.5744,108.5919,5439.0
2017-03-02 13:10:00,124.09,124.1,124.06,124.1,6161.0,108.5919,108.6007,108.5657,108.6007,6161.0
2017-03-02 13:15:00,124.1,124.14,124.07,124.09,61727.0,108.6007,108.6357,108.5744,108.5919,61727.0
2017-03-02 13:20:00,124.09,124.1,124.06,124.08,7999.0,108.5919,108.6007,108.5657,108.5832,7999.0
2017-03-02 13:25:00,124.08,124.13,124.08,124.11,11142.0,108.5832,108.6269,108.5832,108.6094,11142.0
2017-03-02 13:30:00,124.12,124.12,124.02,124.05,13563.0,108.6182,108.6182,108.5306,108.5569,13563.0
2017-03-02 13:35:00,124.06,124.08,124.03,124.06,5038.0,108.5657,108.5832,108.5394,108.5657,5038.0
2017-03-02 13:40:00,124.07,124.08,124.04,124.04,4545.0,108.5744,108.5832,108.5481,108.5481,4545.0
2017-03-02 13:45:00,124.06,124.08,124.02,124.02,10185.0,108.5657,108.5832,108.5306,108.5306,10185.0
2017-03-02 13:50:00,124.04,124.12,124.0,124.11,8031.0,108.5481,108.6182,108.5131,108.6094,8031.0
2017-03-02 13:55:00,124.11,124.14,124.08,124.12,9213.0,108.6094,108.6357,108.5832,108.6182,9213.0
2017-03-02 14:00:00,124.14,124.17,124.13,124.16,7859.0,108.6357,108.6619,108.6269,108.6532,7859.0
2017-03-02 14:05:00,124.16,124.22,124.15,124.21,11503.0,108.6532,108.7057,108.6444,108.6969,11503.0
2017-03-02 14:10:00,124.21,124.24,124.18,124.21,11705.0,108.6969,108.7232,108.6707,108.6969,11705.0
2017-03-02 14:15:00,124.23,124.23,124.1,124.1,10331.0,108.7144,108.7144,108.6007,108.6007,10331.0
2017-03-02 14:20:00,124.11,124.13,124.08,124.1,12262.0,108.6094,108.6269,108.5832,108.6007,12262.0
2017-03-02 14:25:00,124.1,124.21,124.1,124.17,15640.0,108.6007,108.6969,108.6007,108.6619,15640.0
2017-03-02 14:30:00,124.17,124.34,124.17,124.34,11441.0,108.6619,108.8107,108.6619,108.8107,11441.0
2017-03-02 14:35:00,124.33,124.33,124.23,124.29,15432.0,108.8019,108.8019,108.7144,108.7669,15432.0
2017-03-02 14:40:00,124.29,124.32,124.25,124.27,8967.0,108.7669,108.7932,108.7319,108.7494,8967.0
2017-03-02 14:45:00,124.28,124.35,124.26,124.33,9774.0,108.7582,108.8194,108.7407,108.8019,9774.0
2017-03-02 14:50:00,124.34,124.43,124.31,124.43,12518.0,108.8107,108.8894,108.7844,108.8894,12518.0
2017-03-02 14:55:00,124.43,124.43,124.36,124.38,9408.0,108.8894,108.8894,108.8282,108.8457,9408.0
2017-03-02 15:00:00,124.39,124.43,124.35,124.43,9801.0,108.8544,108.8894,108.8194,108.8894,9801.0
2017-03-02 15:05:00,124.43,124.43,124.36,124.37,11508.0,108.8894,108.8894,108.8282,108.8369,11508.0
2017-03-02 15:10:00,124.36,124.36,124.29,124.31,10916.0,108.8282,108.8282,108.7669,108.7844,10916.0
2017-03-02 15:15:00,124.3,124.3,124.08,124.14,17465.0,108.7757,108.7757,108.5832,108.6357,17465.0
2017-03-02 15:20:00,124.15,124.23,124.12,124.2,10346.0,108.6444,108.7144,108.6182,108.6882,10346.0
2017-03-02 15:25:00,124.23,124.32,124.17,124.31,68445.0,108.7144,108.7932,108.6619,108.7844,68445.0
2017-03-02 15:30:00,124.33,124.4,124.32,124.34,27205.0,108.8019,108.8632,108.7932,108.8107,27205.0
2017-03-02 15:35:00,124.34,124.39,124.31,124.37,23487.0,108.8107,108.8544,108.7844,108.8369,23487.0
2017-03-02 15:40:00,124.37,124.38,124.23,124.29,61252.0,108.8369,108.8457,108.7144,108.7669,61252.0
2017-03-02 15:45:00,124.28,124.34,124.22,124.24,79500.0,108.7582,108.8107,108.7057,108.7232,79500.0
2017-03-02 15:50:00,124.25,124.31,124.22,124.28,54534.0,108.7319,108.7844,108.7057,108.7582,54534.0
2017-03-02 15:55:00,124.27,124.4,124.25,124.34,163698.0,108.7494,108.8632,108.7319,108.8107,163698.0
2017-03-03 09:30:00,124.25,124.25,123.92,124.14,38003.0,108.7319,108.7319,108.4431,108.6357,38003.0
2017-03-03 09:35:00,124.14,124.21,123.94,124.01,13729.0,108.6357,108.6969,108.4606,108.5219,13729.0
2017-03-03 09:40:00,124.09,124.23,123.97,124.01,21775.0,108.5919,108.7144,108.4869,108.5219,21775.0
2017-03-03 09:45:00,123.99,124.02,123.82,123.91,27300.0,108.5044,108.5306,108.3556,108.4344,27300.0
2017-03-03 09:50:00,123.91,123.93,123.5,123.5,17598.0,108.4344,108.4519,108.0756,108.0756,17598.0
2017-03-03 09:55:00,123.5,123.54,123.31,123.31,15328.0,108.0756,108.1106,107.9093,107.9093,15328.0
2017-03-03 10:00:00,123.4,123.68,123.33,123.62,34172.0,107.9881,108.2331,107.9268,108.1806,34172.0
2017-03-03 10:05:00,123.61,123.7,123.56,123.58,17737.0,108.1719,108.2506,108.1281,108.1456,17737.0
2017-03-03 10:10:00,123.58,123.92,123.58,123.78,18973.0,108.1456,108.4431,108.1456,108.3206,18973.0
2017-03-03 10:15:00,123.79,123.85,123.63,123.72,27030.0,108.3294,108.3819,108.1894,108.2681,27030.0
2017-03-03 10:20:00,123.7,123.7,123.46,123.66,47671.0,108.2506,108.2506,108.0406,108.2156,47671.0
2017-03-03 10:25:00,123.65,123.7,123.5,123.5,96903.0,108.2069,108.2506,108.0756,108.0756,96903.0
2017-03-03 10:30:00,123.47,123.49,123.11,123.18,25066.0,108.0493,108.0668,107.7343,107.7956,25066.0
2017-03-03 10:35:00,123.18,123.28,123.14,123.26,27304.0,107.7956,107.8831,107.7606,107.8656,27304.0
2017-03-03 10:40:00,123.26,123.26,123.18,123.21,32578.0,107.8656,107.8656,107.7956,107.8218,32578.0
2017-03-03 10:45:00,123.2,123.36,123.2,123.34,28679.0,107.8131,107.9531,107.8131,107.9356,28679.0
2017-03-03 10:50:00,123.34,123.35,123.25,123.3,9812.0,107.9356,107.9443,107.8568,107.9006,9812.0
2017-03-03 10:55:00,123.29,123.3,123.14,123.14,8915.0,107.8918,107.9006,107.7606,107.7606,8915.0
2017-03-03 11:00:00,123.14,123.14,122.98,123.05,26983.0,107.7606,107.7606,107.6205,107.6818,26983.0
2017-03-03 11:05:00,123.06,123.13,123.03,123.07,13934.0,107.6905,107.7518,107.6643,107.6993,13934.0
2017-03-03 11:10:00,123.1,123.26,123.05,123.26,31503.0,107.7256,107.8656,107.6818,107.8656,31503.0
2017-03-03 11:15:00,123.26,123.34,123.25,123.28,5700.0,107.8656,107.9356,107.8568,107.8831,5700.0
2017-03-03 11:20:00,123.29,123.31,123.25,123.27,11365.0,107.8918,107.9093,107.8568,107.8743,11365.0
2017-03-03 11:25:00,123.27,123.27,123.02,123.02,7138.0,107.8743,107.8743,107.6555,107.6555,7138.0
2017-03-03 11:30:00,123.04,123.16,123.0,123.16,20531.0,107.673,107.7781,107.638,107.7781,20531.0
2017-03-03 11:35:00,123.14,123.18,123.07,123.15,7800.0,107.7606,107.7956,107.6993,107.7693,7800.0
2017-03-03 11:40:00,123.16,123.26,123.12,123.23,33511.0,107.7781,107.8656,107.7431,107.8393,33511.0
2017-03-03 11:45:00,123.23,123.27,123.15,123.23,10602.0,107.8393,107.8743,107.7693,107.8393,10602.0
2017-03-03 11:50:00,123.21,123.28,123.17,123.21,6779.0,107.8218,107.8831,107.7868,107.8218,6779.0
2017-03-03 11:55:00,123.21,123.25,123.18,123.22,7761.0,107.8218,107.8568,107.7956,107.8306,7761.0
2017-03-03 12:00:00,123.23,123.43,123.23,123.42,6687.0,107.8393,108.0143,107.8393,108.0056,6687.0
2017-03-03 12:05:00,123.41,123.48,123.39,123.46,10382.0,107.9968,108.0581,107.9793,108.0406,10382.0
2017-03-03 12:10:00,123.46,123.53,123.46,123.47,9685.0,108.0406,108.1018,108.0406,108.0493,9685.0
2017-03-03 12:15:00,123.47,123.5,123.38,123.47,11778.0,108.0493,108.0756,107.9706,108.0493,11778.0
2017-03-03 12:20:00,123.49,123.51,123.39,123.4,20005.0,108.0668,108.0843,107.9793,107.9881,20005.0
2017-03-03 12:25:00,123.42,123.45,123.22,123.3,124864.0,108.0056,108.0318,107.8306,107.9006,124864.0
2017-03-03 12:30:00,123.3,123.49,123.27,123.46,58582.0,107.9006,108.0668,107.8743,108.0406,58582.0
2017-03-03 12:35:00,123.47,123.57,123.42,123.48,14907.0,108.0493,108.1369,108.0056,108.0581,14907.0
2017-03-03 12:40:00,123.47,123.5,123.34,123.43,24185.0,108.0493,108.0756,107.9356,108.0143,24185.0
2017-03-03 12:45:00,123.43,123.47,123.36,123.43,11503.0,108.0143,108.0493,107.9531,108.0143,11503.0
2017-03-03 12:50:00,123.39,123.45,123.39,123.43,9208.0,107.9793,108.0318,107.9793,108.0143,9208.0
2017-03-03 12:55:00,123.42,123.46,123.39,123.44,5396.0,108.0056,108.0406,107.9793,108.0231,5396.0
2017-03-03 13:00:00,123.43,123.49,123.25,123.44,16680.0,108.0143,108.0668,107.8568,108.0231,16680.0
2017-03-03 13:05:00,123.46,123.5,123.37,123.42,20067.0,108.0406,108.0756,107.9618,108.0056,20067.0
2017-03-03 13:10:00,123.41,123.46,123.38,123.38,8808.0,107.9968,108.0406,107.9706,107.9706,8808.0
2017-03-03 13:15:00,123.37,123.38,123.29,123.31,2850.0,107.9618,107.9706,107.8918,107.9093,2850.0
2017-03-03 13:20:00,123.29,123.32,123.14,123.16,21530.0,107.8918,107.9181,107.7606,107.7781,21530.0
2017-03-03 13:25:00,123.17,123.22,123.07,123.17,18869.0,107.7868,107.8306,107.6993,107.7868,18869.0
2017-03-03 13:30:00,123.17,123.24,123.09,123.1,27417.0,107.7868,107.8481,107.7168,107.7256,27417.0
2017-03-03 13:35:00,123.12,123.21,123.12,123.21,28828.0,107.7431,107.8218,107.7431,107.8218,28828.0
2017-03-03 13:40:00,123.21,123.37,123.21,123.37,7758.0,107.8218,107.9618,107.8218,107.9618,7758.0
2017-03-03 13:45:00,123.38,123.38,123.27,123.32,8857.0,107.9706,107.9706,107.8743,107.9181,8857.0
2017-03-03 13:50:00,123.3,123.33,123.25,123.26,6202.0,107.9006,107.9268,107.8568,107.8656,6202.0
2017-03-03 13:55:00,123.27,123.3,123.25,123.26,4603.0,107.8743,107.9006,107.8568,107.8656,4603.0
2017-03-03 14:00:00,123.26,123.34,123.24,123.33,13263.0,107.8656,107.9356,107.8481,107.9268,13263.0
2017-03-03 14:05:00,123.3,123.38,123.3,123.31,4142.0,107.9006,107.9706,107.9006,107.9093,4142.0
2017-03-03 14:10:00,123.35,123.47,123.34,123.43,15279.0,107.9443,108.0493,107.9356,108.0143,15279.0
2017-03-03 14:15:00,123.41,123.47,123.39,123.4,6598.0,107.9968,108.0493,107.9793,107.9881,6598.0
2017-03-03 14:20:00,123.39,123.47,123.39,123.42,5871.0,107.9793,108.0493,107.9793,108.0056,5871.0
2017-03-03 14:25:00,123.42,123.46,123.23,123.34,36688.0,108.0056,108.0406,107.8393,107.9356,36688.0
2017-03-03 14:30:00,123.35,123.48,123.34,123.42,20808.0,107.9443,108.0581,107.9356,108.0056,20808.0
2017-03-03 14:35:00,123.42,123.5,123.42,123.5,5407.0,108.0056,108.0756,108.0056,108.0756,5407.0
2017-03-03 14:40:00,123.5,123.57,123.47,123.57,8273.0,108.0756,108.1369,108.0493,108.1369,8273.0
2017-03-03 14:45:00,123.57,123.61,123.55,123.58,7608.0,108.1369,108.1719,108.1193,108.1456,7608.0
2017-03-03 14:50:00,123.58,123.58,123.48,123.5,19879.0,108.1456,108.1456,108.0581,108.0756,19879.0
2017-03-03 14:55:00,123.53,123.6,123.52,123.58,8201.0,108.1018,108.1631,108.0931,108.1456,8201.0
2017-03-03 15:00:00,123.6,123.6,123.55,123.56,10349.0,108.1631,108.1631,108.1193,108.1281,10349.0
2017-03-03 15:05:00,123.57,123.59,123.55,123.57,7030.0,108.1369,108.1544,108.1193,108.1369,7030.0
2017-03-03 15:10:00,123.58,123.6,123.54,123.56,9560.0,108.1456,108.1631,108.1106,108.1281,9560.0
2017-03-03 15:15:00,123.56,123.59,123.53,123.57,12356.0,108.1281,108.1544,108.1018,108.1369,12356.0
2017-03-03 15:20:00,123.56,123.62,123.53,123.58,17241.0,108.1281,108.1806,108.1018,108.1456,17241.0
2017-03-03 15:25:00,123.57,123.68,123.56,123.66,18656.0,108.1369,108.2331,108.1281,108.2156,18656.0
2017-03-03 15:30:00,123.67,123.7,123.62,123.65,23832.0,108.2244,108.2506,108.1806,108.2069,23832.0
2017-03-03 15:35:00,123.65,123.67,123.61,123.65,21140.0,108.2069,108.2244,108.1719,108.2069,21140.0
2017-03-03 15:40:00,123.65,123.66,123.54,123.55,20199.0,108.2069,108.2156,108.1106,108.1193,20199.0
2017-03-03 15:45:00,123.55,123.56,123.47,123.48,34131.0,108.1193,108.1281,108.0493,108.0581,34131.0
2017-03-03 15:50:00,123.48,123.59,123.48,123.58,35377.0,108.0581,108.1544,108.0581,108.1456,35377.0
2017-03-03 15:55:00,123.58,123.66,123.44,123.62,111748.0,108.1456,108.2156,108.0231,108.1806,111748.0
2017-03-06 09:30:00,122.99,123.04,122.53,122.73,52602.0,107.6293,107.673,107.2267,107.4018,52602.0
2017-03-06 09:35:00,122.83,123.11,122.81,123.1,21755.0,107.4893,107.7343,107.4718,107.7256,21755.0
2017-03-06 09:40:00,123.13,123.13,122.9,123.0,18321.0,107.7518,107.7518,107.5505,107.638,18321.0
2017-03-06 09:45:00,122.97,122.97,122.73,122.75,21709.0,107.6118,107.6118,107.4018,107.4193,21709.0
2017-03-06 09:50:00,122.73,122.92,122.68,122.84,28852.0,107.4018,107.568,107.358,107.498,28852.0
2017-03-06 09:55:00,122.81,122.83,122.64,122.82,34569.0,107.4718,107.4893,107.323,107.4805,34569.0
2017-03-06 10:00:00,122.86,122.92,122.72,122.82,12635.0,107.5155,107.568,107.393,107.4805,12635.0
2017-03-06 10:05:00,122.85,122.93,122.82,122.88,21028.0,107.5068,107.5768,107.4805,107.533,21028.0
2017-03-06 10:10:00,122.88,122.9,122.78,122.81,20766.0,107.533,107.5505,107.4455,107.4718,20766.0
2017-03-06 10:15:00,122.81,122.82,122.61,122.61,23575.0,107.4718,107.4805,107.2967,107.2967,23575.0
2017-03-06 10:20:00,122.64,122.72,122.56,122.68,30090.0,107.323,107.393,107.253,107.358,30090.0
2017-03-06 10:25:00,122.64,122.71,122.56,122.56,15011.0,107.323,107.3843,107.253,107.253,15011.0
2017-03-06 10:30:00,122.57,122.68,122.56,122.67,13192.0,107.2617,107.358,107.253,107.3493,13192.0
2017-03-06 10:35:00,122.67,122.78,122.57,122.76,18214.0,107.3493,107.4455,107.2617,107.428,18214.0
2017-03-06 10:40:00,122.79,122.86,122.79,122.8,5593.0,107.4543,107.5155,107.4543,107.463,5593.0
2017-03-06 10:45:00,122.8,122.92,122.78,122.92,10106.0,107.463,107.568,107.4455,107.568,10106.0
2017-03-06 10:50:00,122.97,122.99,122.85,122.86,5624.0,107.6118,107.6293,107.5068,107.5155,5624.0
2017-03-06 10:55:00,122.85,122.93,122.83,122.92,7555.0,107.5068,107.5768,107.4893,107.568,7555.0
2017-03-06 11:00:00,122.94,122.97,122.9,122.94,7402.0,107.5855,107.6118,107.5505,107.5855,7402.0
2017-03-06 11:05:00,122.97,123.03,122.95,123.01,10486.0,107.6118,107.6643,107.5943,107.6468,10486.0
2017-03-06 11:10:00,122.99,123.04,122.96,123.04,8884.0,107.6293,107.673,107.603,107.673,8884.0
2017-03-06 11:15:00,123.03,123.04,122.96,123.01,13838.0,107.6643,107.673,107.603,107.6468,13838.0
2017-03-06 11:20:00,123.01,123.15,123.0,123.15,10358.0,107.6468,107.7693,107.638,107.7693,10358.0
2017-03-06 11:25:00,123.15,123.18,123.04,123.07,15387.0,107.7693,107.7956,107.673,107.6993,15387.0
2017-03-06 11:30:00,123.05,123.08,123.02,123.05,7909.0,107.6818,107.708,107.6555,107.6818,7909.0
2017-03-06 11:35:00,123.04,123.06,122.95,123.01,8736.0,107.673,107.6905,107.5943,107.6468,8736.0
2017-03-06 11:40:00,123.02,123.09,122.96,122.96,8280.0,107.6555,107.7168,107.603,107.603,8280.0
2017-03-06 11:45:00,122.95,122.98,122.93,122.94,3186.0,107.5943,107.6205,107.5768,107.5855,3186.0
2017-03-06 11:50:00,122.96,122.96,122.91,122.91,4108.0,107.603,107.603,107.5593,107.5593,4108.0
2017-03-06 11:55:00,122.92,123.0,122.9,122.98,3986.0,107.568,107.638,107.5505,107.6205,3986.0
2017-03-06 12:00:00,122.96,123.0,122.91,123.0,7911.0,107.603,107.638,107.5593,107.638,7911.0
2017-03-06 12:05:00,123.0,123.0,122.96,122.99,7764.0,107.638,107.638,107.603,107.6293,7764.0
2017-03-06 12:10:00,122.98,123.02,122.96,123.02,8076.0,107.6205,107.6555,107.603,107.6555,8076.0
2017-03-06 12:15:00,123.02,123.03,122.98,122.99,16826.0,107.6555,107.6643,107.6205,107.6293,16826.0
2017-03-06 12:20:00,122.99,123.01,122.98,123.0,9943.0,107.6293,107.6468,107.6205,107.638,9943.0
2017-03-06 12:25:00,123.0,123.03,122.99,123.0,8612.0,107.638,107.6643,107.6293,107.638,8612.0
2017-03-06 12:30:00,123.02,123.1,123.0,123.07,10448.0,107.6555,107.7256,107.638,107.6993,10448.0
2017-03-06 12:35:00,123.04,123.1,123.04,123.07,7761.0,107.673,107.7256,107.673,107.6993,7761.0
2017-03-06 12:40:00,123.06,123.1,123.05,123.1,7307.0,107.6905,107.7256,107.6818,107.7256,7307.0
2017-03-06 12:45:00,123.1,123.11,123.04,123.06,7742.0,107.7256,107.7343,107.673,107.6905,7742.0
2017-03-06 12:50:00,123.06,123.06,123.02,123.06,8186.0,107.6905,107.6905,107.6555,107.6905,8186.0
2017-03-06 12:55:00,123.06,123.08,123.03,123.07,6461.0,107.6905,107.708,107.6643,107.6993,6461.0
2017-03-06 13:00:00,123.08,123.22,123.05,123.2,34669.0,107.708,107.8306,107.6818,107.8131,34669.0
2017-03-06 13:05:00,123.21,123.23,123.13,123.15,9599.0,107.8218,107.8393,107.7518,107.7693,9599.0
2017-03-06 13:10:00,123.17,123.35,123.17,123.34,15206.0,107.7868,107.9443,107.7868,107.9356,15206.0
2017-03-06 13:15:00,123.33,123.35,123.25,123.27,10236.0,107.9268,107.9443,107.8568,107.8743,10236.0
2017-03-06 13:20:00,123.29,123.35,123.27,123.31,8541.0,107.8918,107.9443,107.8743,107.9093,8541.0
2017-03-06 13:25:00,123.32,123.32,123.25,123.28,9377.0,107.9181,107.9181,107.8568,107.8831,9377.0
2017-03-06 13:30:00,123.28,123.3,123.21,123.23,29848.0,107.8831,107.9006,107.8218,107.8393,29848.0
2017-03-06 13:35:00,123.22,123.37,123.21,123.36,20366.0,107.8306,107.9618,107.8218,107.9531,20366.0
2017-03-06 13:40:00,123.36,123.43,123.33,123.38,10288.0,107.9531,108.0143,107.9268,107.9706,10288.0
2017-03-06 13:45:00,123.37,123.37,123.3,123.3,6001.0,107.9618,107.9618,107.9006,107.9006,6001.0
2017-03-06 13:50:00,123.31,123.33,123.25,123.25,11440.0,107.9093,107.9268,107.8568,107.8568,11440.0
2017-03-06 13:55:00,123.24,123.35,123.22,123.34,30151.0,107.8481,107.9443,107.8306,107.9356,30151.0
2017-03-06 14:00:00,123.33,123.34,123.27,123.29,16867.0,107.9268,107.9356,107.8743,107.8918,16867.0
2017-03-06 14:05:00,123.3,123.35,123.3,123.31,12259.0,107.9006,107.9443,107.9006,107.9093,12259.0
2017-03-06 14:10:00,123.31,123.33,123.3,123.32,6478.0,107.9093,107.9268,107.9006,107.9181,6478.0
2017-03-06 14:15:00,123.32,123.34,123.29,123.29,16839.0,107.9181,107.9356,107.8918,107.8918,16839.0
2017-03-06 14:20:00,123.3,123.3,123.28,123.28,8110.0,107.9006,107.9006,107.8831,107.8831,8110.0
2017-03-06 14:25:00,123.28,123.3,123.26,123.27,6861.0,107.8831,107.9006,107.8656,107.8743,6861.0
2017-03-06 14:30:00,123.26,123.28,123.22,123.22,12281.0,107.8656,107.8831,107.8306,107.8306,12281.0
2017-03-06 14:35:00,123.23,123.27,123.21,123.23,8622.0,107.8393,107.8743,107.8218,107.8393,8622.0
2017-03-06 14:40:00,123.25,123.27,123.21,123.24,10137.0,107.8568,107.8743,107.8218,107.8481,10137.0
2017-03-06 14:45:00,123.24,123.24,123.21,123.23,10913.0,107.8481,107.8481,107.8218,107.8393,10913.0
2017-03-06 14:50:00,123.23,123.23,123.2,123.22,8928.0,107.8393,107.8393,107.8131,107.8306,8928.0
2017-03-06 14:55:00,123.21,123.23,123.16,123.2,19389.0,107.8218,107.8393,107.7781,107.8131,19389.0
2017-03-06 15:00:00,123.21,123.3,123.19,123.24,30631.0,107.8218,107.9006,107.8043,107.8481,30631.0
2017-03-06 15:05:00,123.24,123.3,123.19,123.21,44754.0,107.8481,107.9006,107.8043,107.8218,44754.0
2017-03-06 15:10:00,123.22,123.23,123.16,123.17,12855.0,107.8306,107.8393,107.7781,107.7868,12855.0
2017-03-06 15:15:00,123.17,123.2,123.16,123.17,15230.0,107.7868,107.8131,107.7781,107.7868,15230.0
2017-03-06 15:20:00,123.2,123.2,123.15,123.17,14388.0,107.8131,107.8131,107.7693,107.7868,14388.0
2017-03-06 15:25:00,123.17,123.27,123.15,123.26,21050.0,107.7868,107.8743,107.7693,107.8656,21050.0
2017-03-06 15:30:00,123.26,123.3,123.19,123.22,72117.0,107.8656,107.9006,107.8043,107.8306,72117.0
2017-03-06 15:35:00,123.22,123.36,123.21,123.32,28522.0,107.8306,107.9531,107.8218,107.9181,28522.0
2017-03-06 15:40:00,123.32,123.36,123.3,123.35,25459.0,107.9181,107.9531,107.9006,107.9443,25459.0
2017-03-06 15:45:00,123.35,123.35,123.29,123.33,23020.0,107.9443,107.9443,107.8918,107.9268,23020.0
2017-03-06 15:50:00,123.34,123.34,123.26,123.31,38135.0,107.9356,107.9356,107.8656,107.9093,38135.0
2017-03-06 15:55:00,123.3,123.33,123.2,123.25,117708.0,107.9006,107.9268,107.8131,107.8568,117708.0
2017-03-07 09:30:00,123.63,123.9,123.12,123.9,42257.0,108.1894,108.4256,107.7431,108.4256,42257.0
2017-03-07 09:35:00,123.9,123.9,123.63,123.8,28748.0,108.4256,108.4256,108.1894,108.3381,28748.0
2017-03-07 09:40:00,123.8,123.8,123.68,123.68,11760.0,108.3381,108.3381,108.2331,108.2331,11760.0
2017-03-07 09:45:00,123.71,123.86,123.7,123.8,11604.0,108.2594,108.3906,108.2506,108.3381,11604.0
2017-03-07 09:50:00,123.75,123.75,123.54,123.71,22111.0,108.2944,108.2944,108.1106,108.2594,22111.0
2017-03-07 09:55:00,123.7,123.84,123.65,123.82,36647.0,108.2506,108.3731,108.2069,108.3556,36647.0
2017-03-07 10:00:00,123.81,123.87,123.73,123.83,15046.0,108.3469,108.3994,108.2769,108.3644,15046.0
2017-03-07 10:05:00,123.8,123.86,123.77,123.79,19204.0,108.3381,108.3906,108.3119,108.3294,19204.0
2017-03-07 10:10:00,123.79,123.83,123.73,123.75,13550.0,108.3294,108.3644,108.2769,108.2944,13550.0
2017-03-07 10:15:00,123.76,123.82,123.61,123.63,33465.0,108.3031,108.3556,108.1719,108.1894,33465.0
2017-03-07 10:20:00,123.64,123.86,123.62,123.83,67078.0,108.1981,108.3906,108.1806,108.3644,67078.0
2017-03-07 10:25:00,123.84,123.98,123.84,123.97,201645.0,108.3731,108.4956,108.3731,108.4869,201645.0
2017-03-07 10:30:00,123.98,124.03,123.9,123.93,44836.0,108.4956,108.5394,108.4256,108.4519,44836.0
2017-03-07 10:35:00,123.91,123.91,123.68,123.74,30589.0,108.4344,108.4344,108.2331,108.2856,30589.0
2017-03-07 10:40:00,123.73,123.79,123.65,123.65,26266.0,108.2769,108.3294,108.2069,108.2069,26266.0
2017-03-07 10:45:00,123.65,123.79,123.65,123.76,71616.0,108.2069,108.3294,108.2069,108.3031,71616.0
2017-03-07 10:50:00,123.75,123.86,123.73,123.73,10145.0,108.2944,108.3906,108.2769,108.2769,10145.0
2017-03-07 10:55:00,123.75,123.79,123.72,123.79,45588.0,108.2944,108.3294,108.2681,108.3294,45588.0
2017-03-07 11:00:00,123.77,123.87,123.74,123.84,20653.0,108.3119,108.3994,108.2856,108.3731,20653.0
2017-03-07 11:05:00,123.83,123.87,123.76,123.85,11270.0,108.3644,108.3994,108.3031,108.3819,11270.0
2017-03-07 11:10:00,123.86,123.96,123.85,123.93,12070.0,108.3906,108.4781,108.3819,108.4519,12070.0
2017-03-07 11:15:00,123.91,123.95,123.86,123.94,36627.0,108.4344,108.4694,108.3906,108.4606,36627.0
2017-03-07 11:20:00,123.95,123.95,123.86,123.91,12386.0,108.4694,108.4694,108.3906,108.4344,12386.0
2017-03-07 11:25:00,123.91,123.92,123.84,123.9,16603.0,108.4344,108.4431,108.3731,108.4256,16603.0
2017-03-07 11:30:00,123.89,123.9,123.75,123.77,14018.0,108.4169,108.4256,108.2944,108.3119,14018.0
2017-03-07 11:35:00,123.77,123.83,123.77,123.77,26477.0,108.3119,108.3644,108.3119,108.3119,26477.0
2017-03-07 11:40:00,123.79,123.94,123.78,123.91,18567.0,108.3294,108.4606,108.3206,108.4344,18567.0
2017-03-07 11:45:00,123.91,124.0,123.89,123.98,10054.0,108.4344,108.5131,108.4169,108.4956,10054.0
2017-03-07 11:50:00,123.98,123.99,123.9,123.92,13138.0,108.4956,108.5044,108.4256,108.4431,13138.0
2017-03-07 11:55:00,123.91,123.93,123.84,123.89,12821.0,108.4344,108.4519,108.3731,108.4169,12821.0
2017-03-07 12:00:00,123.9,123.9,123.71,123.74,10585.0,108.4256,108.4256,108.2594,108.2856,10585.0
2017-03-07 12:05:00,123.74,123.81,123.73,123.75,9939.0,108.2856,108.3469,108.2769,108.2944,9939.0
2017-03-07 12:10:00,123.74,123.77,123.71,123.71,7068.0,108.2856,108.3119,108.2594,108.2594,7068.0
2017-03-07 12:15:00,123.72,123.77,123.67,123.77,12633.0,108.2681,108.3119,108.2244,108.3119,12633.0
2017-03-07 12:20:00,123.77,123.8,123.71,123.71,8390.0,108.3119,108.3381,108.2594,108.2594,8390.0
2017-03-07 12:25:00,123.69,123.83,123.69,123.81,9081.0,108.2419,108.3644,108.2419,108.3469,9081.0
2017-03-07 12:30:00,123.8,123.84,123.75,123.82,9929.0,108.3381,108.3731,108.2944,108.3556,9929.0
2017-03-07 12:35:00,123.83,123.84,123.79,123.81,14300.0,108.3644,108.3731,108.3294,108.3469,14300.0
2017-03-07 12:40:00,123.82,123.91,123.81,123.87,59780.0,108.3556,108.4344,108.3469,108.3994,59780.0
2017-03-07 12:45:00,123.86,123.87,123.78,123.79,8745.0,108.3906,108.3994,108.3206,108.3294,8745.0
2017-03-07 12:50:00,123.78,123.82,123.78,123.8,6399.0,108.3206,108.3556,108.3206,108.3381,6399.0
2017-03-07 12:55:00,123.8,123.87,123.79,123.87,7455.0,108.3381,108.3994,108.3294,108.3994,7455.0
2017-03-07 13:00:00,123.88,123.88,123.81,123.81,7139.0,108.4081,108.4081,108.3469,108.3469,7139.0
2017-03-07 13:05:00,123.83,123.95,123.83,123.92,7429.0,108.3644,108.4694,108.3644,108.4431,7429.0
2017-03-07 13:10:00,123.92,123.93,123.89,123.91,6082.0,108.4431,108.4519,108.4169,108.4344,6082.0
2017-03-07 13:15:00,123.94,123.99,123.92,123.94,11914.0,108.4606,108.5044,108.4431,108.4606,11914.0
2017-03-07 13:20:00,123.95,124.03,123.93,124.0,12423.0,108.4694,108.5394,108.4519,108.5131,12423.0
2017-03-07 13:25:00,124.01,124.07,123.96,124.07,10987.0,108.5219,108.5744,108.4781,108.5744,10987.0
2017-03-07 13:30:00,124.07,124.07,123.95,123.96,9148.0,108.5744,108.5744,108.4694,108.4781,9148.0
2017-03-07 13:35:00,123.97,123.99,123.89,123.92,7803.0,108.4869,108.5044,108.4169,108.4431,7803.0
2017-03-07 13:40:00,123.9,123.96,123.87,123.96,10859.0,108.4256,108.4781,108.3994,108.4781,10859.0
2017-03-07 13:45:00,123.95,123.97,123.89,123.93,9688.0,108.4694,108.4869,108.4169,108.4519,9688.0
2017-03-07 13:50:00,123.94,124.01,123.92,123.98,30089.0,108.4606,108.5219,108.4431,108.4956,30089.0
2017-03-07 13:55:00,123.98,124.0,123.96,123.99,10481.0,108.4956,108.5131,108.4781,108.5044,10481.0
2017-03-07 14:00:00,123.98,124.01,123.95,124.0,40395.0,108.4956,108.5219,108.4694,108.5131,40395.0
2017-03-07 14:05:00,124.0,124.0,123.93,123.95,19157.0,108.5131,108.5131,108.4519,108.4694,19157.0
2017-03-07 14:10:00,123.94,124.04,123.92,124.03,22098.0,108.4606,108.5481,108.4431,108.5394,22098.0
2017-03-07 14:15:00,124.04,124.12,124.02,124.05,32023.0,108.5481,108.6182,108.5306,108.5569,32023.0
2017-03-07 14:20:00,124.05,124.1,124.02,124.07,18988.0,108.5569,108.6007,108.5306,108.5744,18988.0
2017-03-07 14:25:00,124.06,124.09,124.03,124.06,18698.0,108.5657,108.5919,108.5394,108.5657,18698.0
2017-03-07 14:30:00,124.06,124.12,124.01,124.1,71298.0,108.5657,108.6182,108.5219,108.6007,71298.0
2017-03-07 14:35:00,124.12,124.15,124.04,124.12,23708.0,108.6182,108.6444,108.5481,108.6182,23708.0
2017-03-07 14:40:00,124.12,124.22,124.12,124.21,27439.0,108.6182,108.7057,108.6182,108.6969,27439.0
2017-03-07 14:45:00,124.21,124.34,124.21,124.27,22609.0,108.6969,108.8107,108.6969,108.7494,22609.0
2017-03-07 14:50:00,124.27,124.3,124.22,124.27,23382.0,108.7494,108.7757,108.7057,108.7494,23382.0
2017-03-07 14:55:00,124.27,124.38,124.24,124.27,19814.0,108.7494,108.8457,108.7232,108.7494,19814.0
2017-03-07 15:00:00,124.27,124.3,124.26,124.28,27083.0,108.7494,108.7757,108.7407,108.7582,27083.0
2017-03-07 15:05:00,124.28,124.28,124.23,124.24,25883.0,108.7582,108.7582,108.7144,108.7232,25883.0
2017-03-07 15:10:00,124.24,124.33,124.24,124.32,47576.0,108.7232,108.8019,108.7232,108.7932,47576.0
2017-03-07 15:15:00,124.33,124.34,124.25,124.3,35518.0,108.8019,108.8107,108.7319,108.7757,35518.0
2017-03-07 15:20:00,124.3,124.31,124.29,124.31,17065.0,108.7757,108.7844,108.7669,108.7844,17065.0
2017-03-07 15:25:00,124.3,124.31,124.15,124.18,39972.0,108.7757,108.7844,108.6444,108.6707,39972.0
2017-03-07 15:30:00,124.18,124.22,124.1,124.1,30129.0,108.6707,108.7057,108.6007,108.6007,30129.0
2017-03-07 15:35:00,124.11,124.14,124.05,124.06,40251.0,108.6094,108.6357,108.5569,108.5657,40251.0
2017-03-07 15:40:00,124.06,124.07,123.98,124.02,75371.0,108.5657,108.5744,108.4956,108.5306,75371.0
2017-03-07 15:45:00,124.03,124.15,124.0,124.15,64952.0,108.5394,108.6444,108.5131,108.6444,64952.0
2017-03-07 15:50:00,124.15,124.16,124.05,124.1,115048.0,108.6444,108.6532,108.5569,108.6007,115048.0
2017-03-07 15:55:00,124.1,124.15,124.06,124.1,118070.0,108.6007,108.6444,108.5657,108.6007,118070.0
2017-03-08 09:30:00,124.11,124.41,123.78,123.8,34298.0,108.6094,108.8719,108.3206,108.3381,34298.0
2017-03-08 09:35:00,123.87,124.17,123.86,124.06,25969.0,108.3994,108.6619,108.3906,108.5657,25969.0
2017-03-08 09:40:00,124.04,124.13,123.92,124.04,12074.0,108.5481,108.6269,108.4431,108.5481,12074.0
2017-03-08 09:45:00,124.04,124.24,124.04,124.13,14879.0,108.5481,108.7232,108.5481,108.6269,14879.0
2017-03-08 09:50:00,124.16,124.19,124.03,124.03,13484.0,108.6532,108.6794,108.5394,108.5394,13484.0
2017-03-08 09:55:00,124.05,124.1,123.98,124.05,16041.0,108.5569,108.6007,108.4956,108.5569,16041.0
2017-03-08 10:00:00,124.02,124.2,124.01,124.16,20809.0,108.5306,108.6882,108.5219,108.6532,20809.0
2017-03-08 10:05:00,124.19,124.2,123.99,123.99,15371.0,108.6794,108.6882,108.5044,108.5044,15371.0
2017-03-08 10:10:00,123.99,124.06,123.94,123.98,16494.0,108.5044,108.5657,108.4606,108.4956,16494.0
2017-03-08 10:15:00,124.0,124.1,123.99,124.09,19559.0,108.5131,108.6007,108.5044,108.5919,19559.0
2017-03-08 10:20:00,124.1,124.21,124.05,124.18,15946.0,108.6007,108.6969,108.5569,108.6707,15946.0
2017-03-08 10:25:00,124.16,124.16,124.07,124.08,11540.0,108.6532,108.6532,108.5744,108.5832,11540.0
2017-03-08 10:30:00,124.07,124.16,124.04,124.11,53622.0,108.5744,108.6532,108.5481,108.6094,53622.0
2017-03-08 10:35:00,124.12,124.16,124.04,124.09,37897.0,108.6182,108.6532,108.5481,108.5919,37897.0
2017-03-08 10:40:00,124.08,124.33,124.08,124.16,55935.0,108.5832,108.8019,108.5832,108.6532,55935.0
2017-03-08 10:45:00,124.16,124.22,124.15,124.22,18234.0,108.6532,108.7057,108.6444,108.7057,18234.0
2017-03-08 10:50:00,124.22,124.25,124.17,124.22,8724.0,108.7057,108.7319,108.6619,108.7057,8724.0
2017-03-08 10:55:00,124.22,124.43,124.21,124.35,18087.0,108.7057,108.8894,108.6969,108.8194,18087.0
2017-03-08 11:00:00,124.33,124.45,124.33,124.36,25016.0,108.8019,108.9069,108.8019,108.8282,25016.0
2017-03-08 11:05:00,124.36,124.4,124.31,124.35,18900.0,108.8282,108.8632,108.7844,108.8194,18900.0
2017-03-08 11:10:00,124.36,124.52,124.36,124.51,20237.0,108.8282,108.9682,108.8282,108.9594,20237.0
2017-03-08 11:15:00,124.51,124.61,124.49,124.56,31543.0,108.9594,109.047,108.9419,109.0032,31543.0
2017-03-08 11:20:00,124.53,124.57,124.46,124.57,8152.0,108.977,109.012,108.9157,109.012,8152.0
2017-03-08 11:25:00,124.56,124.61,124.54,124.57,19296.0,109.0032,109.047,108.9857,109.012,19296.0
2017-03-08 11:30:00,124.54,124.58,124.39,124.47,15354.0,108.9857,109.0207,108.8544,108.9244,15354.0
2017-03-08 11:35:00,124.45,124.51,124.42,124.49,23050.0,108.9069,108.9594,108.8807,108.9419,23050.0
2017-03-08 11:40:00,124.48,124.54,124.44,124.46,16004.0,108.9332,108.9857,108.8982,108.9157,16004.0
2017-03-08 11:45:00,124.45,124.5,124.4,124.41,21046.0,108.9069,108.9507,108.8632,108.8719,21046.0
2017-03-08 11:50:00,124.41,124.49,124.41,124.45,12985.0,108.8719,108.9419,108.8719,108.9069,12985.0
2017-03-08 11:55:00,124.43,124.48,124.4,124.43,10394.0,108.8894,108.9332,108.8632,108.8894,10394.0
2017-03-08 12:00:00,124.43,124.46,124.33,124.42,15400.0,108.8894,108.9157,108.8019,108.8807,15400.0
2017-03-08 12:05:00,124.4,124.42,124.31,124.39,11964.0,108.8632,108.8807,108.7844,108.8544,11964.0
2017-03-08 12:10:00,124.39,124.47,124.38,124.41,10642.0,108.8544,108.9244,108.8457,108.8719,10642.0
2017-03-08 12:15:00,124.41,124.45,124.4,124.45,5217.0,108.8719,108.9069,108.8632,108.9069,5217.0
2017-03-08 12:20:00,124.43,124.54,124.43,124.52,9298.0,108.8894,108.9857,108.8894,108.9682,9298.0
2017-03-08 12:25:00,124.52,124.54,124.51,124.53,4679.0,108.9682,108.9857,108.9594,108.977,4679.0
2017-03-08 12:30:00,124.55,124.61,124.52,124.54,6735.0,108.9945,109.047,108.9682,108.9857,6735.0
2017-03-08 12:35:00,124.54,124.55,124.49,124.51,7886.0,108.9857,108.9945,108.9419,108.9594,7886.0
2017-03-08 12:40:00,124.52,124.57,124.51,124.53,15539.0,108.9682,109.012,108.9594,108.977,15539.0
2017-03-08 12:45:00,124.53,124.65,124.53,124.64,15729.0,108.977,109.082,108.977,109.0732,15729.0
2017-03-08 12:50:00,124.62,124.65,124.6,124.62,7238.0,109.0557,109.082,109.0382,109.0557,7238.0
2017-03-08 12:55:00,124.6,124.65,124.59,124.62,16473.0,109.0382,109.082,109.0295,109.0557,16473.0
2017-03-08 13:00:00,124.6,124.62,124.57,124.58,13140.0,109.0382,109.0557,109.012,109.0207,13140.0
2017-03-08 13:05:00,124.58,124.61,124.57,124.6,16576.0,109.0207,109.047,109.012,109.0382,16576.0
2017-03-08 13:10:00,124.6,124.68,124.58,124.66,23867.0,109.0382,109.1082,109.0207,109.0907,23867.0
2017-03-08 13:15:00,124.66,124.79,124.66,124.67,19479.0,109.0907,109.2045,109.0907,109.0995,19479.0
2017-03-08 13:20:00,124.69,124.73,124.66,124.66,6525.0,109.117,109.152,109.0907,109.0907,6525.0
2017-03-08 13:25:00,124.68,124.72,124.67,124.68,8164.0,109.1082,109.1432,109.0995,109.1082,8164.0
2017-03-08 13:30:00,124.69,124.72,124.69,124.71,6914.0,109.117,109.1432,109.117,109.1345,6914.0
2017-03-08 13:35:00,124.71,124.72,124.66,124.7,29903.0,109.1345,109.1432,109.0907,109.1257,29903.0
2017-03-08 13:40:00,124.7,124.73,124.68,124.7,7469.0,109.1257,109.152,109.1082,109.1257,7469.0
2017-03-08 13:45:00,124.72,124.74,124.64,124.68,13959.0,109.1432,109.1607,109.0732,109.1082,13959.0
2017-03-08 13:50:00,124.69,124.7,124.63,124.68,44466.0,109.117,109.1257,109.0645,109.1082,44466.0
2017-03-08 13:55:00,124.68,124.73,124.67,124.72,13632.0,109.1082,109.152,109.0995,109.1432,13632.0
2017-03-08 14:00:00,124.71,124.72,124.64,124.65,26692.0,109.1345,109.1432,109.0732,109.082,26692.0
2017-03-08 14:05:00,124.66,124.67,124.48,124.48,16125.0,109.0907,109.0995,108.9332,108.9332,16125.0
2017-03-08 14:10:00,124.48,124.52,124.44,124.46,17833.0,108.9332,108.9682,108.8982,108.9157,17833.0
2017-03-08 14:15:00,124.45,124.47,124.38,124.4,21314.0,108.9069,108.9244,108.8457,108.8632,21314.0
2017-03-08 14:20:00,124.38,124.38,124.25,124.29,11822.0,108.8457,108.8457,108.7319,108.7669,11822.0
2017-03-08 14:25:00,124.29,124.36,124.27,124.35,51724.0,108.7669,108.8282,108.7494,108.8194,51724.0
2017-03-08 14:30:00,124.33,124.36,124.3,124.35,22330.0,108.8019,108.8282,108.7757,108.8194,22330.0
2017-03-08 14:35:00,124.35,124.39,124.31,124.39,13733.0,108.8194,108.8544,108.7844,108.8544,13733.0
2017-03-08 14:40:00,124.4,124.46,124.37,124.43,14026.0,108.8632,108.9157,108.8369,108.8894,14026.0
2017-03-08 14:45:00,124.4,124.49,124.4,124.47,17065.0,108.8632,108.9419,108.8632,108.9244,17065.0
2017-03-08 14:50:00,124.47,124.5,124.43,124.48,20094.0,108.9244,108.9507,108.8894,108.9332,20094.0
2017-03-08 14:55:00,124.48,124.5,124.37,124.45,12923.0,108.9332,108.9507,108.8369,108.9069,12923.0
2017-03-08 15:00:00,124.44,124.54,124.42,124.54,14070.0,108.8982,108.9857,108.8807,108.9857,14070.0
2017-03-08 15:05:00,124.54,124.56,124.51,124.56,10187.0,108.9857,109.0032,108.9594,109.0032,10187.0
2017-03-08 15:10:00,124.58,124.59,124.46,124.47,14232.0,109.0207,109.0295,108.9157,108.9244,14232.0
2017-03-08 15:15:00,124.49,124.54,124.49,124.5,11157.0,108.9419,108.9857,108.9419,108.9507,11157.0
2017-03-08 15:20:00,124.51,124.65,124.5,124.64,26539.0,108.9594,109.082,108.9507,109.0732,26539.0
2017-03-08 15:25:00,124.64,124.65,124.58,124.61,36139.0,109.0732,109.082,109.0207,109.047,36139.0
2017-03-08 15:30:00,124.6,124.61,124.41,124.44,64024.0,109.0382,109.047,108.8719,108.8982,64024.0
2017-03-08 15:35:00,124.42,124.5,124.38,124.38,37183.0,108.8807,108.9507,108.8457,108.8457,37183.0
2017-03-08 15:40:00,124.39,124.42,124.3,124.36,53471.0,108.8544,108.8807,108.7757,108.8282,53471.0
2017-03-08 15:45:00,124.39,124.51,124.37,124.45,38317.0,108.8544,108.9594,108.8369,108.9069,38317.0
2017-03-08 15:50:00,124.46,124.47,124.35,124.35,39043.0,108.9157,108.9244,108.8194,108.8194,39043.0
2017-03-08 15:55:00,124.37,124.49,124.34,124.45,115425.0,108.8369,108.9419,108.8107,108.9069,115425.0
2017-03-09 09:30:00,124.37,124.37,123.8,123.85,51757.0,108.8369,108.8369,108.3381,108.3819,51757.0
2017-03-09 09:35:00,123.93,124.1,123.73,123.74,80584.0,108.4519,108.6007,108.2769,108.2856,80584.0
2017-03-09 09:40:00,123.72,123.81,123.43,123.43,30868.0,108.2681,108.3469,108.0143,108.0143,30868.0
2017-03-09 09:45:00,123.48,123.72,123.39,123.69,84399.0,108.0581,108.2681,107.9793,108.2419,84399.0
2017-03-09 09:50:00,123.65,123.89,123.61,123.84,18746.0,108.2069,108.4169,108.1719,108.3731,18746.0
2017-03-09 09:55:00,123.83,123.87,123.71,123.72,76517.0,108.3644,108.3994,108.2594,108.2681,76517.0
2017-03-09 10:00:00,123.72,123.73,123.47,123.48,24259.0,108.2681,108.2769,108.0493,108.0581,24259.0
2017-03-09 10:05:00,123.47,123.47,123.12,123.17,28237.0,108.0493,108.0493,107.7431,107.7868,28237.0
2017-03-09 10:10:00,123.21,123.31,123.07,123.08,36547.0,107.8218,107.9093,107.6993,107.708,36547.0
2017-03-09 10:15:00,123.07,123.16,122.99,123.05,46124.0,107.6993,107.7781,107.6293,107.6818,46124.0
2017-03-09 10:20:00,123.05,123.18,123.0,123.16,22835.0,107.6818,107.7956,107.638,107.7781,22835.0
2017-03-09 10:25:00,123.15,123.17,123.02,123.15,10548.0,107.7693,107.7868,107.6555,107.7693,10548.0
2017-03-09 10:30:00,123.15,123.15,123.0,123.07,19859.0,107.7693,107.7693,107.638,107.6993,19859.0
2017-03-09 10:35:00,123.09,123.14,122.98,123.01,34579.0,107.7168,107.7606,107.6205,107.6468,34579.0
2017-03-09 10:40:00,123.0,123.1,122.99,123.07,24716.0,107.638,107.7256,107.6293,107.6993,24716.0
2017-03-09 10:45:00,123.07,123.1,122.9,122.92,17562.0,107.6993,107.7256,107.5505,107.568,17562.0
2017-03-09 10:50:00,122.92,122.95,122.83,122.85,29143.0,107.568,107.5943,107.4893,107.5068,29143.0
2017-03-09 10:55:00,122.85,122.89,122.79,122.81,57425.0,107.5068,107.5418,107.4543,107.4718,57425.0
2017-03-09 11:00:00,122.8,123.04,122.65,122.81,108726.0,107.463,107.673,107.3318,107.4718,108726.0
2017-03-09 11:05:00,122.87,123.08,122.8,123.02,31704.0,107.5243,107.708,107.463,107.6555,31704.0
2017-03-09 11:10:00,123.03,123.13,123.03,123.09,19461.0,107.6643,107.7518,107.6643,107.7168,19461.0
2017-03-09 11:15:00,123.07,123.23,123.0,123.23,14358.0,107.6993,107.8393,107.638,107.8393,14358.0
2017-03-09 11:20:00,123.22,123.22,122.94,122.94,19429.0,107.8306,107.8306,107.5855,107.5855,19429.0
2017-03-09 11:25:00,122.94,123.08,122.92,123.03,17593.0,107.5855,107.708,107.568,107.6643,17593.0
2017-03-09 11:30:00,123.05,123.08,122.99,123.0,12664.0,107.6818,107.708,107.6293,107.638,12664.0
2017-03-09 11:35:00,123.0,123.08,122.98,123.01,11523.0,107.638,107.708,107.6205,107.6468,11523.0
2017-03-09 11:40:00,123.01,123.04,122.99,123.0,12654.0,107.6468,107.673,107.6293,107.638,12654.0
2017-03-09 11:45:00,123.01,123.17,123.01,123.15,8018.0,107.6468,107.7868,107.6468,107.7693,8018.0
2017-03-09 11:50:00,123.16,123.2,123.11,123.15,16202.0,107.7781,107.8131,107.7343,107.7693,16202.0
2017-03-09 11:55:00,123.15,123.17,123.0,123.02,12102.0,107.7693,107.7868,107.638,107.6555,12102.0
2017-03-09 12:00:00,123.05,123.13,123.05,123.13,5601.0,107.6818,107.7518,107.6818,107.7518,5601.0
2017-03-09 12:05:00,123.13,123.14,123.02,123.04,9948.0,107.7518,107.7606,107.6555,107.673,9948.0
2017-03-09 12:10:00,123.06,123.07,123.03,123.03,6200.0,107.6905,107.6993,107.6643,107.6643,6200.0
2017-03-09 12:15:00,123.07,123.07,123.02,123.06,7290.0,107.6993,107.6993,107.6555,107.6905,7290.0
2017-03-09 12:20:00,123.05,123.09,123.02,123.02,13706.0,107.6818,107.7168,107.6555,107.6555,13706.0
2017-03-09 12:25:00,123.03,123.07,123.03,123.03,5875.0,107.6643,107.6993,107.6643,107.6643,5875.0
2017-03-09 12:30:00,123.04,123.06,123.02,123.05,8325.0,107.673,107.6905,107.6555,107.6818,8325.0
2017-03-09 12:35:00,123.05,123.13,123.04,123.1,12441.0,107.6818,107.7518,107.673,107.7256,12441.0
2017-03-09 12:40:00,123.11,123.17,123.1,123.15,10701.0,107.7343,107.7868,107.7256,107.7693,10701.0
2017-03-09 12:45:00,123.16,123.29,123.13,123.28,7743.0,107.7781,107.8918,107.7518,107.8831,7743.0
2017-03-09 12:50:00,123.3,123.3,123.22,123.28,7182.0,107.9006,107.9006,107.8306,107.8831,7182.0
2017-03-09 12:55:00,123.3,123.31,123.22,123.24,21398.0,107.9006,107.9093,107.8306,107.8481,21398.0
2017-03-09 13:00:00,123.25,123.26,123.23,123.26,4324.0,107.8568,107.8656,107.8393,107.8656,4324.0
2017-03-09 13:05:00,123.26,123.27,123.2,123.25,11757.0,107.8656,107.8743,107.8131,107.8568,11757.0
2017-03-09 13:10:00,123.26,123.27,123.21,123.25,4201.0,107.8656,107.8743,107.8218,107.8568,4201.0
2017-03-09 13:15:00,123.25,123.25,123.22,123.23,6447.0,107.8568,107.8568,107.8306,107.8393,6447.0
2017-03-09 13:20:00,123.24,123.26,123.22,123.24,4354.0,107.8481,107.8656,107.8306,107.8481,4354.0
2017-03-09 13:25:00,123.25,123.26,123.16,123.18,7909.0,107.8568,107.8656,107.7781,107.7956,7909.0
2017-03-09 13:30:00,123.16,123.16,123.03,123.04,15682.0,107.7781,107.7781,107.6643,107.673,15682.0
2017-03-09 13:35:00,123.04,123.05,122.98,123.02,14870.0,107.673,107.6818,107.6205,107.6555,14870.0
2017-03-09 13:40:00,123.04,123.09,123.03,123.09,10188.0,107.673,107.7168,107.6643,107.7168,10188.0
2017-03-09 13:45:00,123.09,123.11,123.02,123.02,11146.0,107.7168,107.7343,107.6555,107.6555,11146.0
2017-03-09 13:50:00,123.02,123.09,123.0,123.09,10637.0,107.6555,107.7168,107.638,107.7168,10637.0
2017-03-09 13:55:00,123.08,123.15,123.07,123.15,11509.0,107.708,107.7693,107.6993,107.7693,11509.0
2017-03-09 14:00:00,123.15,123.15,122.96,122.98,14501.0,107.7693,107.7693,107.603,107.6205,14501.0
2017-03-09 14:05:00,122.97,123.02,122.91,122.99,17118.0,107.6118,107.6555,107.5593,107.6293,17118.0
2017-03-09 14:10:00,122.98,123.01,122.92,122.92,11004.0,107.6205,107.6468,107.568,107.568,11004.0
2017-03-09 14:15:00,122.93,122.96,122.8,122.82,16070.0,107.5768,107.603,107.463,107.4805,16070.0
2017-03-09 14:20:00,122.81,122.91,122.8,122.87,17122.0,107.4718,107.5593,107.463,107.5243,17122.0
2017-03-09 14:25:00,122.88,123.01,122.88,122.95,9284.0,107.533,107.6468,107.533,107.5943,9284.0
2017-03-09 14:30:00,122.96,122.98,122.93,122.93,10728.0,107.603,107.6205,107.5768,107.5768,10728.0
2017-03-09 14:35:00,122.95,122.96,122.9,122.92,18299.0,107.5943,107.603,107.5505,107.568,18299.0
2017-03-09 14:40:00,122.91,122.92,122.82,122.85,25575.0,107.5593,107.568,107.4805,107.5068,25575.0
2017-03-09 14:45:00,122.84,122.88,122.82,122.86,35447.0,107.498,107.533,107.4805,107.5155,35447.0
2017-03-09 14:50:00,122.86,122.87,122.77,122.77,19867.0,107.5155,107.5243,107.4368,107.4368,19867.0
2017-03-09 14:55:00,122.79,122.91,122.78,122.88,32694.0,107.4543,107.5593,107.4455,107.533,32694.0
2017-03-09 15:00:00,122.91,123.06,122.88,122.99,25848.0,107.5593,107.6905,107.533,107.6293,25848.0
2017-03-09 15:05:00,122.99,123.07,122.96,123.06,22946.0,107.6293,107.6993,107.603,107.6905,22946.0
2017-03-09 15:10:00,123.06,123.18,123.06,123.15,18017.0,107.6905,107.7956,107.6905,107.7693,18017.0
2017-03-09 15:15:00,123.12,123.19,123.12,123.17,12904.0,107.7431,107.8043,107.7431,107.7868,12904.0
2017-03-09 15:20:00,123.17,123.17,123.08,123.1,20629.0,107.7868,107.7868,107.708,107.7256,20629.0
2017-03-09 15:25:00,123.12,123.2,123.12,123.18,17097.0,107.7431,107.8131,107.7431,107.7956,17097.0
2017-03-09 15:30:00,123.21,123.36,123.21,123.33,16609.0,107.8218,107.9531,107.8218,107.9268,16609.0
2017-03-09 15:35:00,123.32,123.32,123.18,123.18,32667.0,107.9181,107.9181,107.7956,107.7956,32667.0
2017-03-09 15:40:00,123.17,123.21,123.13,123.14,41894.0,107.7868,107.8218,107.7518,107.7606,41894.0
2017-03-09 15:45:00,123.14,123.28,123.14,123.26,37799.0,107.7606,107.8831,107.7606,107.8656,37799.0
2017-03-09 15:50:00,123.26,123.26,123.16,123.17,29262.0,107.8656,107.8656,107.7781,107.7868,29262.0
2017-03-09 15:55:00,123.17,123.21,123.14,123.17,80802.0,107.7868,107.8218,107.7606,107.7868,80802.0
2017-03-10 09:30:00,123.65,123.82,123.28,123.72,50364.0,108.2069,108.3556,107.8831,108.2681,50364.0
2017-03-10 09:35:00,123.77,124.0,123.65,123.92,37018.0,108.3119,108.5131,108.2069,108.4431,37018.0
2017-03-10 09:40:00,123.91,124.08,123.84,124.01,22815.0,108.4344,108.5832,108.3731,108.5219,22815.0
2017-03-10 09:45:00,124.01,124.06,123.9,124.02,32860.0,108.5219,108.5657,108.4256,108.5306,32860.0
2017-03-10 09:50:00,124.02,124.06,123.97,124.05,18352.0,108.5306,108.5657,108.4869,108.5569,18352.0
2017-03-10 09:55:00,124.07,124.33,124.05,124.28,21096.0,108.5744,108.8019,108.5569,108.7582,21096.0
2017-03-10 10:00:00,124.29,124.29,124.11,124.12,19600.0,108.7669,108.7669,108.6094,108.6182,19600.0
2017-03-10 10:05:00,124.12,124.14,124.05,124.12,9147.0,108.6182,108.6357,108.5569,108.6182,9147.0
2017-03-10 10:10:00,124.12,124.16,124.0,124.14,14019.0,108.6182,108.6532,108.5131,108.6357,14019.0
2017-03-10 10:15:00,124.14,124.16,124.05,124.12,9038.0,108.6357,108.6532,108.5569,108.6182,9038.0
2017-03-10 10:20:00,124.12,124.12,124.03,124.03,6406.0,108.6182,108.6182,108.5394,108.5394,6406.0
2017-03-10 10:25:00,124.04,124.06,123.95,123.95,11101.0,108.5481,108.5657,108.4694,108.4694,11101.0
2017-03-10 10:30:00,123.95,123.98,123.83,123.85,11627.0,108.4694,108.4956,108.3644,108.3819,11627.0
2017-03-10 10:35:00,123.85,123.86,123.64,123.64,10978.0,108.3819,108.3906,108.1981,108.1981,10978.0
2017-03-10 10:40:00,123.65,123.65,123.48,123.6,16819.0,108.2069,108.2069,108.0581,108.1631,16819.0
2017-03-10 10:45:00,123.62,123.68,123.57,123.57,11809.0,108.1806,108.2331,108.1369,108.1369,11809.0
2017-03-10 10:50:00,123.59,123.63,123.57,123.63,9832.0,108.1544,108.1894,108.1369,108.1894,9832.0
2017-03-10 10:55:00,123.63,123.68,123.53,123.53,12544.0,108.1894,108.2331,108.1018,108.1018,12544.0
2017-03-10 11:00:00,123.56,123.59,123.36,123.37,16880.0,108.1281,108.1544,107.9531,107.9618,16880.0
2017-03-10 11:05:00,123.38,123.5,123.37,123.49,13466.0,107.9706,108.0756,107.9618,108.0668,13466.0
2017-03-10 11:10:00,123.52,123.55,123.42,123.47,15417.0,108.0931,108.1193,108.0056,108.0493,15417.0
2017-03-10 11:15:00,123.49,123.61,123.48,123.57,28570.0,108.0668,108.1719,108.0581,108.1369,28570.0
2017-03-10 11:20:00,123.57,123.62,123.54,123.61,10310.0,108.1369,108.1806,108.1106,108.1719,10310.0
2017-03-10 11:25:00,123.61,123.73,123.61,123.71,10315.0,108.1719,108.2769,108.1719,108.2594,10315.0
2017-03-10 11:30:00,123.71,123.75,123.56,123.57,11791.0,108.2594,108.2944,108.1281,108.1369,11791.0
2017-03-10 11:35:00,123.57,123.62,123.54,123.55,8860.0,108.1369,108.1806,108.1106,108.1193,8860.0
2017-03-10 11:40:00,123.53,123.54,123.49,123.49,9646.0,108.1018,108.1106,108.0668,108.0668,9646.0
2017-03-10 11:45:00,123.47,123.47,123.38,123.42,10359.0,108.0493,108.0493,107.9706,108.0056,10359.0
2017-03-10 11:50:00,123.43,123.51,123.42,123.49,9561.0,108.0143,108.0843,108.0056,108.0668,9561.0
2017-03-10 11:55:00,123.5,123.51,123.41,123.41,9161.0,108.0756,108.0843,107.9968,107.9968,9161.0
2017-03-10 12:00:00,123.41,123.42,123.34,123.34,16144.0,107.9968,108.0056,107.9356,107.9356,16144.0
2017-03-10 12:05:00,123.36,123.41,123.33,123.41,10852.0,107.9531,107.9968,107.9268,107.9968,10852.0
2017-03-10 12:10:00,123.42,123.44,123.37,123.39,10456.0,108.0056,108.0231,107.9618,107.9793,10456.0
2017-03-10 12:15:00,123.38,123.41,123.36,123.38,9039.0,107.9706,107.9968,107.9531,107.9706,9039.0
2017-03-10 12:20:00,123.38,123.45,123.38,123.39,8840.0,107.9706,108.0318,107.9706,107.9793,8840.0
2017-03-10 12:25:00,123.39,123.43,123.36,123.4,6748.0,107.9793,108.0143,107.9531,107.9881,6748.0
2017-03-10 12:30:00,123.39,123.4,123.37,123.38,4900.0,107.9793,107.9881,107.9618,107.9706,4900.0
2017-03-10 12:35:00,123.38,123.42,123.37,123.4,12617.0,107.9706,108.0056,107.9618,107.9881,12617.0
2017-03-10 12:40:00,123.4,123.42,123.36,123.39,11645.0,107.9881,108.0056,107.9531,107.9793,11645.0
2017-03-10 12:45:00,123.39,123.4,123.36,123.38,8184.0,107.9793,107.9881,107.9531,107.9706,8184.0
2017-03-10 12:50:00,123.39,123.4,123.27,123.29,16520.0,107.9793,107.9881,107.8743,107.8918,16520.0
2017-03-10 12:55:00,123.3,123.36,123.26,123.35,11712.0,107.9006,107.9531,107.8656,107.9443,11712.0
2017-03-10 13:00:00,123.35,123.38,123.24,123.25,17075.0,107.9443,107.9706,107.8481,107.8568,17075.0
2017-03-10 13:05:00,123.24,123.24,123.08,123.09,15412.0,107.8481,107.8481,107.708,107.7168,15412.0
2017-03-10 13:10:00,123.1,123.13,123.07,123.1,16422.0,107.7256,107.7518,107.6993,107.7256,16422.0
2017-03-10 13:15:00,123.1,123.36,123.1,123.31,23221.0,107.7256,107.9531,107.7256,107.9093,23221.0
2017-03-10 13:20:00,123.31,123.4,123.31,123.4,10639.0,107.9093,107.9881,107.9093,107.9881,10639.0
2017-03-10 13:25:00,123.4,123.4,123.33,123.35,13999.0,107.9881,107.9881,107.9268,107.9443,13999.0
2017-03-10 13:30:00,123.36,123.37,123.29,123.29,13639.0,107.9531,107.9618,107.8918,107.8918,13639.0
2017-03-10 13:35:00,123.3,123.44,123.3,123.44,9838.0,107.9006,108.0231,107.9006,108.0231,9838.0
2017-03-10 13:40:00,123.44,123.55,123.44,123.51,8184.0,108.0231,108.1193,108.0231,108.0843,8184.0
2017-03-10 13:45:00,123.51,123.67,123.51,123.59,13710.0,108.0843,108.2244,108.0843,108.1544,13710.0
2017-03-10 13:50:00,123.58,123.7,123.58,123.66,11986.0,108.1456,108.2506,108.1456,108.2156,11986.0
2017-03-10 13:55:00,123.64,123.69,123.62,123.64,12760.0,108.1981,108.2419,108.1806,108.1981,12760.0
2017-03-10 14:00:00,123.64,123.66,123.56,123.57,10384.0,108.1981,108.2156,108.1281,108.1369,10384.0
2017-03-10 14:05:00,123.57,123.6,123.55,123.59,11848.0,108.1369,108.1631,108.1193,108.1544,11848.0
2017-03-10 14:10:00,123.58,123.68,123.58,123.66,19911.0,108.1456,108.2331,108.1456,108.2156,19911.0
2017-03-10 14:15:00,123.68,123.71,123.65,123.7,13751.0,108.2331,108.2594,108.2069,108.2506,13751.0
2017-03-10 14:20:00,123.7,123.82,123.7,123.77,17056.0,108.2506,108.3556,108.2506,108.3119,17056.0
2017-03-10 14:25:00,123.78,123.85,123.77,123.8,12431.0,108.3206,108.3819,108.3119,108.3381,12431.0
2017-03-10 14:30:00,123.81,123.84,123.78,123.81,9261.0,108.3469,108.3731,108.3206,108.3469,9261.0
2017-03-10 14:35:00,123.81,123.83,123.76,123.79,15662.0,108.3469,108.3644,108.3031,108.3294,15662.0
2017-03-10 14:40:00,123.79,123.79,123.74,123.74,17248.0,108.3294,108.3294,108.2856,108.2856,17248.0
2017-03-10 14:45:00,123.74,123.79,123.72,123.75,25798.0,108.2856,108.3294,108.2681,108.2944,25798.0
2017-03-10 14:50:00,123.74,123.74,123.58,123.58,20086.0,108.2856,108.2856,108.1456,108.1456,20086.0
2017-03-10 14:55:00,123.58,123.68,123.58,123.68,14288.0,108.1456,108.2331,108.1456,108.2331,14288.0
2017-03-10 15:00:00,123.68,123.82,123.67,123.71,21427.0,108.2331,108.3556,108.2244,108.2594,21427.0
2017-03-10 15:05:00,123.71,123.73,123.65,123.7,21203.0,108.2594,108.2769,108.2069,108.2506,21203.0
2017-03-10 15:10:00,123.71,123.76,123.7,123.75,23472.0,108.2594,108.3031,108.2506,108.2944,23472.0
2017-03-10 15:15:00,123.75,123.76,123.69,123.69,22868.0,108.2944,108.3031,108.2419,108.2419,22868.0
2017-03-10 15:20:00,123.69,123.74,123.69,123.69,21302.0,108.2419,108.2856,108.2419,108.2419,21302.0
2017-03-10 15:25:00,123.7,123.81,123.69,123.81,18080.0,108.2506,108.3469,108.2419,108.3469,18080.0
2017-03-10 15:30:00,123.81,123.82,123.76,123.77,23549.0,108.3469,108.3556,108.3031,108.3119,23549.0
2017-03-10 15:35:00,123.77,123.86,123.75,123.77,27158.0,108.3119,108.3906,108.2944,108.3119,27158.0
2017-03-10 15:40:00,123.77,123.77,123.72,123.73,22542.0,108.3119,108.3119,108.2681,108.2769,22542.0
2017-03-10 15:45:00,123.73,123.81,123.7,123.78,44522.0,108.2769,108.3469,108.2506,108.3206,44522.0
2017-03-10 15:50:00,123.78,123.95,123.78,123.94,39605.0,108.3206,108.4694,108.3206,108.4606,39605.0
2017-03-10 15:55:00,123.94,123.96,123.79,123.95,104564.0,108.4606,108.4781,108.3294,108.4694,104564.0
2017-03-13 09:30:00,124.23,124.75,124.09,124.66,40405.0,108.7144,109.1695,108.5919,109.0907,40405.0
2017-03-13 09:35:00,124.63,124.67,124.29,124.29,12386.0,109.0645,109.0995,108.7669,108.7669,12386.0
2017-03-13 09:40:00,124.37,124.42,124.17,124.17,11100.0,108.8369,108.8807,108.6619,108.6619,11100.0
2017-03-13 09:45:00,124.17,124.35,124.14,124.27,19631.0,108.6619,108.8194,108.6357,108.7494,19631.0
2017-03-13 09:50:00,124.25,124.29,124.15,124.28,9396.0,108.7319,108.7669,108.6444,108.7582,9396.0
2017-03-13 09:55:00,124.28,124.28,124.14,124.14,13455.0,108.7582,108.7582,108.6357,108.6357,13455.0
2017-03-13 10:00:00,124.13,124.2,124.05,124.05,14161.0,108.6269,108.6882,108.5569,108.5569,14161.0
2017-03-13 10:05:00,124.06,124.15,123.99,124.03,7940.0,108.5657,108.6444,108.5044,108.5394,7940.0
2017-03-13 10:10:00,124.07,124.23,124.06,124.17,11385.0,108.5744,108.7144,108.5657,108.6619,11385.0
2017-03-13 10:15:00,124.16,124.21,124.07,124.07,8425.0,108.6532,108.6969,108.5744,108.5744,8425.0
2017-03-13 10:20:00,124.04,124.14,124.01,124.06,36435.0,108.5481,108.6357,108.5219,108.5657,36435.0
2017-03-13 10:25:00,124.06,124.07,123.83,123.83,23709.0,108.5657,108.5744,108.3644,108.3644,23709.0
2017-03-13 10:30:00,123.82,123.91,123.75,123.75,12917.0,108.3556,108.4344,108.2944,108.2944,12917.0
2017-03-13 10:35:00,123.78,123.88,123.78,123.78,16337.0,108.3206,108.4081,108.3206,108.3206,16337.0
2017-03-13 10:40:00,123.77,123.81,123.72,123.72,18474.0,108.3119,108.3469,108.2681,108.2681,18474.0
2017-03-13 10:45:00,123.7,123.78,123.68,123.73,22779.0,108.2506,108.3206,108.2331,108.2769,22779.0
2017-03-13 10:50:00,123.72,123.74,123.54,123.56,16121.0,108.2681,108.2856,108.1106,108.1281,16121.0
2017-03-13 10:55:00,123.54,123.57,123.48,123.48,15837.0,108.1106,108.1369,108.0581,108.0581,15837.0
2017-03-13 11:00:00,123.5,123.59,123.47,123.53,11940.0,108.0756,108.1544,108.0493,108.1018,11940.0
2017-03-13 11:05:00,123.53,123.63,123.51,123.6,15085.0,108.1018,108.1894,108.0843,108.1631,15085.0
2017-03-13 11:10:00,123.58,123.67,123.56,123.67,11294.0,108.1456,108.2244,108.1281,108.2244,11294.0
2017-03-13 11:15:00,123.68,123.68,123.6,123.64,11066.0,108.2331,108.2331,108.1631,108.1981,11066.0
2017-03-13 11:20:00,123.62,123.67,123.61,123.63,8753.0,108.1806,108.2244,108.1719,108.1894,8753.0
2017-03-13 11:25:00,123.64,123.64,123.5,123.57,10081.0,108.1981,108.1981,108.0756,108.1369,10081.0
2017-03-13 11:30:00,123.57,123.6,123.49,123.54,12360.0,108.1369,108.1631,108.0668,108.1106,12360.0
2017-03-13 11:35:00,123.56,123.62,123.49,123.49,10561.0,108.1281,108.1806,108.0668,108.0668,10561.0
2017-03-13 11:40:00,123.49,123.57,123.49,123.53,7469.0,108.0668,108.1369,108.0668,108.1018,7469.0
2017-03-13 11:45:00,123.55,123.69,123.54,123.65,11615.0,108.1193,108.2419,108.1106,108.2069,11615.0
2017-03-13 11:50:00,123.63,123.71,123.63,123.68,13392.0,108.1894,108.2594,108.1894,108.2331,13392.0
2017-03-13 11:55:00,123.68,123.86,123.66,123.86,9188.0,108.2331,108.3906,108.2156,108.3906,9188.0
2017-03-13 12:00:00,123.85,123.87,123.74,123.74,14666.0,108.3819,108.3994,108.2856,108.2856,14666.0
2017-03-13 12:05:00,123.74,123.75,123.64,123.66,16140.0,108.2856,108.2944,108.1981,108.2156,16140.0
2017-03-13 12:10:00,123.66,123.68,123.56,123.62,16485.0,108.2156,108.2331,108.1281,108.1806,16485.0
2017-03-13 12:15:00,123.62,123.71,123.6,123.64,13195.0,108.1806,108.2594,108.1631,108.1981,13195.0
2017-03-13 12:20:00,123.64,123.74,123.64,123.69,13160.0,108.1981,108.2856,108.1981,108.2419,13160.0
2017-03-13 12:25:00,123.7,123.75,123.7,123.71,8553.0,108.2506,108.2944,108.2506,108.2594,8553.0
2017-03-13 12:30:00,123.7,123.7,123.63,123.63,12319.0,108.2506,108.2506,108.1894,108.1894,12319.0
2017-03-13 12:35:00,123.65,123.66,123.61,123.66,13803.0,108.2069,108.2156,108.1719,108.2156,13803.0
2017-03-13 12:40:00,123.67,123.89,123.66,123.89,16259.0,108.2244,108.4169,108.2156,108.4169,16259.0
2017-03-13 12:45:00,123.88,123.94,123.81,123.87,35123.0,108.4081,108.4606,108.3469,108.3994,35123.0
2017-03-13 12:50:00,123.88,123.97,123.84,123.92,18922.0,108.4081,108.4869,108.3731,108.4431,18922.0
2017-03-13 12:55:00,123.94,123.96,123.92,123.96,7475.0,108.4606,108.4781,108.4431,108.4781,7475.0
2017-03-13 13:00:00,123.96,123.96,123.88,123.91,6884.0,108.4781,108.4781,108.4081,108.4344,6884.0
2017-03-13 13:05:00,123.91,124.0,123.89,123.99,11014.0,108.4344,108.5131,108.4169,108.5044,11014.0
2017-03-13 13:10:00,124.0,124.0,123.91,123.93,8140.0,108.5131,108.5131,108.4344,108.4519,8140.0
2017-03-13 13:15:00,123.95,123.98,123.92,123.92,5278.0,108.4694,108.4956,108.4431,108.4431,5278.0
2017-03-13 13:20:00,123.92,124.01,123.92,123.99,6914.0,108.4431,108.5219,108.4431,108.5044,6914.0
2017-03-13 13:25:00,123.98,124.0,123.92,123.92,5742.0,108.4956,108.5131,108.4431,108.4431,5742.0
2017-03-13 13:30:00,123.94,123.95,123.87,123.88,9125.0,108.4606,108.4694,108.3994,108.4081,9125.0
2017-03-13 13:35:00,123.89,123.9,123.85,123.88,8114.0,108.4169,108.4256,108.3819,108.4081,8114.0
2017-03-13 13:40:00,123.88,123.98,123.88,123.95,7537.0,108.4081,108.4956,108.4081,108.4694,7537.0
2017-03-13 13:45:00,123.94,123.95,123.88,123.9,8960.0,108.4606,108.4694,108.4081,108.4256,8960.0
2017-03-13 13:50:00,123.89,123.92,123.88,123.89,10813.0,108.4169,108.4431,108.4081,108.4169,10813.0
2017-03-13 13:55:00,123.89,123.9,123.79,123.8,18780.0,108.4169,108.4256,108.3294,108.3381,18780.0
2017-03-13 14:00:00,123.81,123.81,123.78,123.8,11786.0,108.3469,108.3469,108.3206,108.3381,11786.0
2017-03-13 14:05:00,123.78,123.81,123.76,123.8,10576.0,108.3206,108.3469,108.3031,108.3381,10576.0
2017-03-13 14:10:00,123.8,123.81,123.74,123.8,17072.0,108.3381,108.3469,108.2856,108.3381,17072.0
2017-03-13 14:15:00,123.8,123.86,123.79,123.86,24208.0,108.3381,108.3906,108.3294,108.3906,24208.0
2017-03-13 14:20:00,123.87,123.93,123.87,123.92,10864.0,108.3994,108.4519,108.3994,108.4431,10864.0
2017-03-13 14:25:00,123.92,124.02,123.92,123.96,9546.0,108.4431,108.5306,108.4431,108.4781,9546.0
2017-03-13 14:30:00,123.95,123.96,123.92,123.95,7363.0,108.4694,108.4781,108.4431,108.4694,7363.0
2017-03-13 14:35:00,123.96,124.01,123.96,123.98,8139.0,108.4781,108.5219,108.4781,108.4956,8139.0
2017-03-13 14:40:00,123.98,123.99,123.92,123.94,9014.0,108.4956,108.5044,108.4431,108.4606,9014.0
2017-03-13 14:45:00,123.95,123.95,123.89,123.91,7059.0,108.4694,108.4694,108.4169,108.4344,7059.0
2017-03-13 14:50:00,123.92,123.97,123.91,123.96,5046.0,108.4431,108.4869,108.4344,108.4781,5046.0
2017-03-13 14:55:00,123.98,124.11,123.98,124.09,11932.0,108.4956,108.6094,108.4956,108.5919,11932.0
2017-03-13 15:00:00,124.1,124.11,124.0,124.01,15260.0,108.6007,108.6094,108.5131,108.5219,15260.0
2017-03-13 15:05:00,124.01,124.06,123.93,124.06,29588.0,108.5219,108.5657,108.4519,108.5657,29588.0
2017-03-13 15:10:00,124.07,124.08,124.0,124.01,8424.0,108.5744,108.5832,108.5131,108.5219,8424.0
2017-03-13 15:15:00,124.02,124.03,123.9,123.9,12617.0,108.5306,108.5394,108.4256,108.4256,12617.0
2017-03-13 15:20:00,123.89,123.96,123.88,123.92,13819.0,108.4169,108.4781,108.4081,108.4431,13819.0
2017-03-13 15:25:00,123.95,123.98,123.92,123.92,15314.0,108.4694,108.4956,108.4431,108.4431,15314.0
2017-03-13 15:30:00,123.92,124.03,123.91,124.0,47430.0,108.4431,108.5394,108.4344,108.5131,47430.0
2017-03-13 15:35:00,124.0,124.06,123.96,124.04,19459.0,108.5131,108.5657,108.4781,108.5481,19459.0
2017-03-13 15:40:00,124.06,124.13,124.04,124.12,26195.0,108.5657,108.6269,108.5481,108.6182,26195.0
2017-03-13 15:45:00,124.13,124.23,124.06,124.12,33997.0,108.6269,108.7144,108.5657,108.6182,33997.0
2017-03-13 15:50:00,124.13,124.13,124.06,124.06,35411.0,108.6269,108.6269,108.5657,108.5657,35411.0
2017-03-13 15:55:00,124.07,124.13,124.04,124.07,104051.0,108.5744,108.6269,108.5481,108.5744,104051.0
2017-03-14 09:30:00,124.17,124.5,123.8,124.46,40890.0,108.6619,108.9507,108.3381,108.9157,40890.0
2017-03-14 09:35:00,124.42,124.7,124.41,124.65,20348.0,108.8807,109.1257,108.8719,109.082,20348.0
2017-03-14 09:40:00,124.62,124.72,124.56,124.59,40643.0,109.0557,109.1432,109.0032,109.0295,40643.0
2017-03-14 09:45:00,124.6,124.73,124.53,124.57,14409.0,109.0382,109.152,108.977,109.012,14409.0
2017-03-14 09:50:00,124.58,124.73,124.5,124.61,15384.0,109.0207,109.152,108.9507,109.047,15384.0
2017-03-14 09:55:00,124.61,124.69,124.52,124.65,9697.0,109.047,109.117,108.9682,109.082,9697.0
2017-03-14 10:00:00,124.66,124.66,124.39,124.39,19985.0,109.0907,109.0907,108.8544,108.8544,19985.0
2017-03-14 10:05:00,124.4,124.49,124.27,124.29,15410.0,108.8632,108.9419,108.7494,108.7669,15410.0
2017-03-14 10:10:00,124.28,124.38,124.27,124.31,8493.0,108.7582,108.8457,108.7494,108.7844,8493.0
2017-03-14 10:15:00,124.34,124.34,124.02,124.02,12005.0,108.8107,108.8107,108.5306,108.5306,12005.0
2017-03-14 10:20:00,124.05,124.13,123.98,123.98,9304.0,108.5569,108.6269,108.4956,108.4956,9304.0
2017-03-14 10:25:00,124.0,124.04,123.93,123.94,14498.0,108.5131,108.5481,108.4519,108.4606,14498.0
2017-03-14 10:30:00,123.96,124.0,123.9,123.98,20030.0,108.4781,108.5131,108.4256,108.4956,20030.0
2017-03-14 10:35:00,123.99,123.99,123.85,123.85,12575.0,108.5044,108.5044,108.3819,108.3819,12575.0
2017-03-14 10:40:00,123.84,123.87,123.74,123.83,12057.0,108.3731,108.3994,108.2856,108.3644,12057.0
2017-03-14 10:45:00,123.8,123.85,123.75,123.82,15031.0,108.3381,108.3819,108.2944,108.3556,15031.0
2017-03-14 10:50:00,123.8,123.96,123.74,123.74,28413.0,108.3381,108.4781,108.2856,108.2856,28413.0
2017-03-14 10:55:00,123.74,123.79,123.69,123.73,13007.0,108.2856,108.3294,108.2419,108.2769,13007.0
2017-03-14 11:00:00,123.73,123.76,123.69,123.75,11311.0,108.2769,108.3031,108.2419,108.2944,11311.0
2017-03-14 11:05:00,123.76,123.78,123.69,123.77,12656.0,108.3031,108.3206,108.2419,108.3119,12656.0
2017-03-14 11:10:00,123.77,123.82,123.74,123.82,10743.0,108.3119,108.3556,108.2856,108.3556,10743.0
2017-03-14 11:15:00,123.82,123.96,123.82,123.91,21252.0,108.3556,108.4781,108.3556,108.4344,21252.0
2017-03-14 11:20:00,123.9,123.91,123.84,123.9,16718.0,108.4256,108.4344,108.3731,108.4256,16718.0
2017-03-14 11:25:00,123.88,124.08,123.88,124.03,32361.0,108.4081,108.5832,108.4081,108.5394,32361.0
2017-03-14 11:30:00,124.03,124.2,124.01,124.16,12851.0,108.5394,108.6882,108.5219,108.6532,12851.0
2017-03-14 11:35:00,124.16,124.27,124.15,124.19,51066.0,108.6532,108.7494,108.6444,108.6794,51066.0
2017-03-14 11:40:00,124.22,124.25,124.15,124.15,9206.0,108.7057,108.7319,108.6444,108.6444,9206.0
2017-03-14 11:45:00,124.19,124.24,124.12,124.24,12672.0,108.6794,108.7232,108.6182,108.7232,12672.0
2017-03-14 11:50:00,124.27,124.3,124.19,124.19,8881.0,108.7494,108.7757,108.6794,108.6794,8881.0
2017-03-14 11:55:00,124.19,124.23,124.16,124.17,9940.0,108.6794,108.7144,108.6532,108.6619,9940.0
2017-03-14 12:00:00,124.18,124.22,124.17,124.2,4938.0,108.6707,108.7057,108.6619,108.6882,4938.0
2017-03-14 12:05:00,124.21,124.23,124.0,124.0,9146.0,108.6969,108.7144,108.5131,108.5131,9146.0
2017-03-14 12:10:00,124.0,124.0,123.93,123.96,7653.0,108.5131,108.5131,108.4519,108.4781,7653.0
2017-03-14 12:15:00,123.99,124.0,123.89,123.91,11510.0,108.5044,108.5131,108.4169,108.4344,11510.0
2017-03-14 12:20:00,123.92,123.97,123.92,123.95,4308.0,108.4431,108.4869,108.4431,108.4694,4308.0
2017-03-14 12:25:00,123.96,124.02,123.95,124.0,5527.0,108.4781,108.5306,108.4694,108.5131,5527.0
2017-03-14 12:30:00,123.97,124.03,123.97,123.98,8639.0,108.4869,108.5394,108.4869,108.4956,8639.0
2017-03-14 12:35:00,123.98,123.99,123.92,123.96,5071.0,108.4956,108.5044,108.4431,108.4781,5071.0
2017-03-14 12:40:00,123.94,124.0,123.93,123.97,6207.0,108.4606,108.5131,108.4519,108.4869,6207.0
2017-03-14 12:45:00,123.99,123.99,123.92,123.95,3965.0,108.5044,108.5044,108.4431,108.4694,3965.0
2017-03-14 12:50:00,123.95,123.97,123.9,123.95,7010.0,108.4694,108.4869,108.4256,108.4694,7010.0
2017-03-14 12:55:00,123.95,124.02,123.94,123.99,5741.0,108.4694,108.5306,108.4606,108.5044,5741.0
2017-03-14 13:00:00,124.01,124.04,123.93,123.97,8204.0,108.5219,108.5481,108.4519,108.4869,8204.0
2017-03-14 13:05:00,123.98,124.0,123.92,123.92,7475.0,108.4956,108.5131,108.4431,108.4431,7475.0
2017-03-14 13:10:00,123.94,123.95,123.63,123.66,41672.0,108.4606,108.4694,108.1894,108.2156,41672.0
2017-03-14 13:15:00,123.67,123.79,123.67,123.76,12090.0,108.2244,108.3294,108.2244,108.3031,12090.0
2017-03-14 13:20:00,123.76,123.78,123.68,123.75,8364.0,108.3031,108.3206,108.2331,108.2944,8364.0
2017-03-14 13:25:00,123.75,123.77,123.7,123.73,7803.0,108.2944,108.3119,108.2506,108.2769,7803.0
2017-03-14 13:30:00,123.74,123.8,123.74,123.79,6708.0,108.2856,108.3381,108.2856,108.3294,6708.0
2017-03-14 13:35:00,123.79,123.83,123.79,123.82,9643.0,108.3294,108.3644,108.3294,108.3556,9643.0
2017-03-14 13:40:00,123.84,123.86,123.77,123.78,8240.0,108.3731,108.3906,108.3119,108.3206,8240.0
2017-03-14 13:45:00,123.79,123.8,123.75,123.79,8493.0,108.3294,108.3381,108.2944,108.3294,8493.0
2017-03-14 13:50:00,123.78,123.78,123.69,123.7,9620.0,108.3206,108.3206,108.2419,108.2506,9620.0
2017-03-14 13:55:00,123.71,123.77,123.71,123.76,9442.0,108.2594,108.3119,108.2594,108.3031,9442.0
2017-03-14 14:00:00,123.77,123.81,123.76,123.81,6259.0,108.3119,108.3469,108.3031,108.3469,6259.0
2017-03-14 14:05:00,123.81,123.92,123.79,123.92,12214.0,108.3469,108.4431,108.3294,108.4431,12214.0
2017-03-14 14:10:00,123.93,123.96,123.92,123.93,8163.0,108.4519,108.4781,108.4431,108.4519,8163.0
2017-03-14 14:15:00,123.92,123.96,123.87,123.87,10173.0,108.4431,108.4781,108.3994,108.3994,10173.0
2017-03-14 14:20:00,123.89,123.89,123.78,123.79,9558.0,108.4169,108.4169,108.3206,108.3294,9558.0
2017-03-14 14:25:00,123.8,123.84,123.79,123.82,5615.0,108.3381,108.3731,108.3294,108.3556,5615.0
2017-03-14 14:30:00,123.83,123.85,123.79,123.84,8942.0,108.3644,108.3819,108.3294,108.3731,8942.0
2017-03-14 14:35:00,123.85,123.86,123.8,123.82,11320.0,108.3819,108.3906,108.3381,108.3556,11320.0
2017-03-14 14:40:00,123.83,123.86,123.81,123.85,18655.0,108.3644,108.3906,108.3469,108.3819,18655.0
2017-03-14 14:45:00,123.85,123.88,123.84,123.86,14593.0,108.3819,108.4081,108.3731,108.3906,14593.0
2017-03-14 14:50:00,123.86,123.86,123.78,123.81,18721.0,108.3906,108.3906,108.3206,108.3469,18721.0
2017-03-14 14:55:00,123.8,123.81,123.73,123.76,12968.0,108.3381,108.3469,108.2769,108.3031,12968.0
2017-03-14 15:00:00,123.76,123.84,123.75,123.84,11199.0,108.3031,108.3731,108.2944,108.3731,11199.0
2017-03-14 15:05:00,123.84,123.9,123.83,123.9,11843.0,108.3731,108.4256,108.3644,108.4256,11843.0
2017-03-14 15:10:00,123.91,123.94,123.89,123.89,13176.0,108.4344,108.4606,108.4169,108.4169,13176.0
2017-03-14 15:15:00,123.89,123.93,123.87,123.93,11414.0,108.4169,108.4519,108.3994,108.4519,11414.0
2017-03-14 15:20:00,123.93,123.95,123.91,123.94,14660.0,108.4519,108.4694,108.4344,108.4606,14660.0
2017-03-14 15:25:00,123.95,124.05,123.95,124.04,22365.0,108.4694,108.5569,108.4694,108.5481,22365.0
2017-03-14 15:30:00,124.03,124.04,123.96,124.03,27247.0,108.5394,108.5481,108.4781,108.5394,27247.0
2017-03-14 15:35:00,124.03,124.04,123.98,124.01,20865.0,108.5394,108.5481,108.4956,108.5219,20865.0
2017-03-14 15:40:00,124.0,124.0,123.88,123.88,30503.0,108.5131,108.5131,108.4081,108.4081,30503.0
2017-03-14 15:45:00,123.88,123.96,123.85,123.96,33504.0,108.4081,108.4781,108.3819,108.4781,33504.0
2017-03-14 15:50:00,123.97,123.97,123.84,123.89,55868.0,108.4869,108.4869,108.3731,108.4169,55868.0
2017-03-14 15:55:00,123.89,123.93,123.86,123.9,74499.0,108.4169,108.4519,108.3906,108.4256,74499.0
2017-03-15 09:30:00,123.41,124.02,123.03,123.9,35485.0,107.9968,108.5306,107.6643,108.4256,35485.0
2017-03-15 09:35:00,123.9,124.0,123.74,123.81,13281.0,108.4256,108.5131,108.2856,108.3469,13281.0
2017-03-15 09:40:00,123.79,124.02,123.77,123.96,11026.0,108.3294,108.5306,108.3119,108.4781,11026.0
2017-03-15 09:45:00,124.03,124.24,124.03,124.24,9682.0,108.5394,108.7232,108.5394,108.7232,9682.0
2017-03-15 09:50:00,124.23,124.24,124.09,124.1,9690.0,108.7144,108.7232,108.5919,108.6007,9690.0
2017-03-15 09:55:00,124.1,124.1,123.92,123.92,13208.0,108.6007,108.6007,108.4431,108.4431,13208.0
2017-03-15 10:00:00,123.98,124.07,123.96,124.04,21997.0,108.4956,108.5744,108.4781,108.5481,21997.0
2017-03-15 10:05:00,124.03,124.03,123.84,123.88,38942.0,108.5394,108.5394,108.3731,108.4081,38942.0
2017-03-15 10:10:00,123.89,124.33,123.89,124.23,59935.0,108.4169,108.8019,108.4169,108.7144,59935.0
2017-03-15 10:15:00,124.21,124.32,124.1,124.25,27951.0,108.6969,108.7932,108.6007,108.7319,27951.0
2017-03-15 10:20:00,124.24,124.34,124.22,124.32,17175.0,108.7232,108.8107,108.7057,108.7932,17175.0
2017-03-15 10:25:00,124.32,124.35,124.19,124.35,16395.0,108.7932,108.8194,108.6794,108.8194,16395.0
2017-03-15 10:30:00,124.36,124.36,124.16,124.27,14507.0,108.8282,108.8282,108.6532,108.7494,14507.0
2017-03-15 10:35:00,124.27,124.27,124.08,124.11,24291.0,108.7494,108.7494,108.5832,108.6094,24291.0
2017-03-15 10:40:00,124.09,124.18,124.06,124.14,15290.0,108.5919,108.6707,108.5657,108.6357,15290.0
2017-03-15 10:45:00,124.14,124.21,124.09,124.16,15716.0,108.6357,108.6969,108.5919,108.6532,15716.0
2017-03-15 10:50:00,124.16,124.22,124.09,124.13,11811.0,108.6532,108.7057,108.5919,108.6269,11811.0
2017-03-15 10:55:00,124.13,124.19,124.11,124.19,10433.0,108.6269,108.6794,108.6094,108.6794,10433.0
2017-03-15 11:00:00,124.21,124.3,124.2,124.24,37171.0,108.6969,108.7757,108.6882,108.7232,37171.0
2017-03-15 11:05:00,124.25,124.31,124.19,124.23,14443.0,108.7319,108.7844,108.6794,108.7144,14443.0
2017-03-15 11:10:00,124.22,124.27,124.19,124.25,10844.0,108.7057,108.7494,108.6794,108.7319,10844.0
2017-03-15 11:15:00,124.24,124.25,124.21,124.23,9359.0,108.7232,108.7319,108.6969,108.7144,9359.0
2017-03-15 11:20:00,124.22,124.24,124.16,124.24,10690.0,108.7057,108.7232,108.6532,108.7232,10690.0
2017-03-15 11:25:00,124.23,124.28,124.23,124.28,9693.0,108.7144,108.7582,108.7144,108.7582,9693.0
2017-03-15 11:30:00,124.26,124.26,124.16,124.19,8413.0,108.7407,108.7407,108.6532,108.6794,8413.0
2017-03-15 11:35:00,124.2,124.23,124.19,124.2,7362.0,108.6882,108.7144,108.6794,108.6882,7362.0
2017-03-15 11:40:00,124.22,124.24,124.19,124.23,5091.0,108.7057,108.7232,108.6794,108.7144,5091.0
2017-03-15 11:45:00,124.22,124.28,124.22,124.28,6383.0,108.7057,108.7582,108.7057,108.7582,6383.0
2017-03-15 11:50:00,124.29,124.32,124.28,124.32,3789.0,108.7669,108.7932,108.7582,108.7932,3789.0
2017-03-15 11:55:00,124.31,124.35,124.28,124.35,5030.0,108.7844,108.8194,108.7582,108.8194,5030.0
2017-03-15 12:00:00,124.35,124.36,124.3,124.33,14744.0,108.8194,108.8282,108.7757,108.8019,14744.0
2017-03-15 12:05:00,124.32,124.35,124.29,124.3,17733.0,108.7932,108.8194,108.7669,108.7757,17733.0
2017-03-15 12:10:00,124.29,124.3,124.1,124.11,13605.0,108.7669,108.7757,108.6007,108.6094,13605.0
2017-03-15 12:15:00,124.12,124.19,124.09,124.09,8285.0,108.6182,108.6794,108.5919,108.5919,8285.0
2017-03-15 12:20:00,124.1,124.1,123.99,123.99,11531.0,108.6007,108.6007,108.5044,108.5044,11531.0
2017-03-15 12:25:00,124.0,124.0,123.96,123.99,15129.0,108.5131,108.5131,108.4781,108.5044,15129.0
2017-03-15 12:30:00,124.0,124.0,123.95,123.98,10419.0,108.5131,108.5131,108.4694,108.4956,10419.0
2017-03-15 12:35:00,123.98,124.06,123.97,123.99,14389.0,108.4956,108.5657,108.4869,108.5044,14389.0
2017-03-15 12:40:00,124.0,124.06,123.99,124.05,11526.0,108.5131,108.5657,108.5044,108.5569,11526.0
2017-03-15 12:45:00,124.04,124.05,123.96,124.05,12359.0,108.5481,108.5569,108.4781,108.5569,12359.0
2017-03-15 12:50:00,124.05,124.06,123.96,123.99,8423.0,108.5569,108.5657,108.4781,108.5044,8423.0
2017-03-15 12:55:00,123.99,124.01,123.94,123.97,12118.0,108.5044,108.5219,108.4606,108.4869,12118.0
2017-03-15 13:00:00,123.96,124.09,123.95,124.09,43478.0,108.4781,108.5919,108.4694,108.5919,43478.0
2017-03-15 13:05:00,124.09,124.23,124.09,124.23,15055.0,108.5919,108.7144,108.5919,108.7144,15055.0
2017-03-15 13:10:00,124.22,124.24,124.13,124.16,14248.0,108.7057,108.7232,108.6269,108.6532,14248.0
2017-03-15 13:15:00,124.16,124.17,124.06,124.06,12470.0,108.6532,108.6619,108.5657,108.5657,12470.0
2017-03-15 13:20:00,124.06,124.07,123.99,124.0,8366.0,108.5657,108.5744,108.5044,108.5131,8366.0
2017-03-15 13:25:00,123.97,124.03,123.96,124.03,6389.0,108.4869,108.5394,108.4781,108.5394,6389.0
2017-03-15 13:30:00,124.02,124.02,123.93,123.97,11783.0,108.5306,108.5306,108.4519,108.4869,11783.0
2017-03-15 13:35:00,123.98,124.07,123.94,124.05,11040.0,108.4956,108.5744,108.4606,108.5569,11040.0
2017-03-15 13:40:00,124.06,124.06,123.96,124.0,12225.0,108.5657,108.5657,108.4781,108.5131,12225.0
2017-03-15 13:45:00,124.01,124.01,123.95,123.99,8841.0,108.5219,108.5219,108.4694,108.5044,8841.0
2017-03-15 13:50:00,123.98,124.07,123.97,124.04,6433.0,108.4956,108.5744,108.4869,108.5481,6433.0
2017-03-15 13:55:00,124.05,124.14,124.01,124.14,7900.0,108.5569,108.6357,108.5219,108.6357,7900.0
2017-03-15 14:00:00,124.14,124.58,124.14,124.55,27415.0,108.6357,109.0207,108.6357,108.9945,27415.0
2017-03-15 14:05:00,124.57,124.63,124.36,124.36,36336.0,109.012,109.0645,108.8282,108.8282,36336.0
2017-03-15 14:10:00,124.39,124.44,124.28,124.28,15370.0,108.8544,108.8982,108.7582,108.7582,15370.0
2017-03-15 14:15:00,124.33,124.37,124.27,124.31,10575.0,108.8019,108.8369,108.7494,108.7844,10575.0
2017-03-15 14:20:00,124.32,124.45,124.32,124.34,14600.0,108.7932,108.9069,108.7932,108.8107,14600.0
2017-03-15 14:25:00,124.34,124.41,124.34,124.35,12595.0,108.8107,108.8719,108.8107,108.8194,12595.0
2017-03-15 14:30:00,124.37,124.37,124.25,124.29,12050.0,108.8369,108.8369,108.7319,108.7669,12050.0
2017-03-15 14:35:00,124.29,124.42,124.26,124.38,10456.0,108.7669,108.8807,108.7407,108.8457,10456.0
2017-03-15 14:40:00,124.39,124.43,124.33,124.35,12802.0,108.8544,108.8894,108.8019,108.8194,12802.0
2017-03-15 14:45:00,124.35,124.66,124.35,124.58,39532.0,108.8194,109.0907,108.8194,109.0207,39532.0
2017-03-15 14:50:00,124.6,124.6,124.48,124.54,11966.0,109.0382,109.0382,108.9332,108.9857,11966.0
2017-03-15 14:55:00,124.56,124.58,124.41,124.52,27695.0,109.0032,109.0207,108.8719,108.9682,27695.0
2017-03-15 15:00:00,124.55,124.66,124.53,124.61,19321.0,108.9945,109.0907,108.977,109.047,19321.0
2017-03-15 15:05:00,124.62,124.75,124.6,124.72,12727.0,109.0557,109.1695,109.0382,109.1432,12727.0
2017-03-15 15:10:00,124.74,124.79,124.7,124.77,11077.0,109.1607,109.2045,109.1257,109.187,11077.0
2017-03-15 15:15:00,124.77,124.86,124.76,124.83,15787.0,109.187,109.2657,109.1782,109.2395,15787.0
2017-03-15 15:20:00,124.81,124.82,124.75,124.77,12715.0,109.222,109.2307,109.1695,109.187,12715.0
2017-03-15 15:25:00,124.79,124.85,124.76,124.84,14652.0,109.2045,109.257,109.1782,109.2482,14652.0
2017-03-15 15:30:00,124.83,124.99,124.82,124.94,23398.0,109.2395,109.3795,109.2307,109.3357,23398.0
2017-03-15 15:35:00,124.94,124.99,124.91,124.93,15190.0,109.3357,109.3795,109.3095,109.327,15190.0
2017-03-15 15:40:00,124.94,124.94,124.85,124.85,20475.0,109.3357,109.3357,109.257,109.257,20475.0
2017-03-15 15:45:00,124.85,124.9,124.79,124.84,38666.0,109.257,109.3007,109.2045,109.2482,38666.0
2017-03-15 15:50:00,124.83,124.91,124.82,124.89,56885.0,109.2395,109.3095,109.2307,109.292,56885.0
2017-03-15 15:55:00,124.89,124.9,124.73,124.77,111048.0,109.292,109.3007,109.152,109.187,111048.0
2017-03-16 09:30:00,124.83,125.04,124.41,124.82,87455.0,109.2395,109.4233,108.8719,109.2307,87455.0
2017-03-16 09:35:00,124.79,124.91,124.74,124.8,19350.0,109.2045,109.3095,109.1607,109.2132,19350.0
2017-03-16 09:40:00,124.74,124.89,124.68,124.84,16217.0,109.1607,109.292,109.1082,109.2482,16217.0
2017-03-16 09:45:00,124.84,125.08,124.8,124.92,103132.0,109.2482,109.4583,109.2132,109.3182,103132.0
2017-03-16 09:50:00,124.93,125.17,124.9,125.15,23930.0,109.327,109.537,109.3007,109.5195,23930.0
2017-03-16 09:55:00,125.12,125.14,125.01,125.12,9646.0,109.4933,109.5108,109.397,109.4933,9646.0
2017-03-16 10:00:00,125.15,125.19,125.07,125.07,20017.0,109.5195,109.5545,109.4495,109.4495,20017.0
2017-03-16 10:05:00,125.04,125.04,124.9,124.95,17330.0,109.4233,109.4233,109.3007,109.3445,17330.0
2017-03-16 10:10:00,124.96,125.01,124.72,124.74,18737.0,109.3532,109.397,109.1432,109.1607,18737.0
2017-03-16 10:15:00,124.73,124.73,124.35,124.41,38850.0,109.152,109.152,108.8194,108.8719,38850.0
2017-03-16 10:20:00,124.44,124.57,124.39,124.57,10127.0,108.8982,109.012,108.8544,109.012,10127.0
2017-03-16 10:25:00,124.59,124.63,124.52,124.62,8209.0,109.0295,109.0645,108.9682,109.0557,8209.0
2017-03-16 10:30:00,124.62,124.63,124.36,124.44,19816.0,109.0557,109.0645,108.8282,108.8982,19816.0
2017-03-16 10:35:00,124.45,124.46,124.29,124.29,13644.0,108.9069,108.9157,108.7669,108.7669,13644.0
2017-03-16 10:40:00,124.27,124.27,124.19,124.24,14884.0,108.7494,108.7494,108.6794,108.7232,14884.0
2017-03-16 10:45:00,124.24,124.45,124.24,124.36,18706.0,108.7232,108.9069,108.7232,108.8282,18706.0
2017-03-16 10:50:00,124.35,124.35,124.22,124.3,13625.0,108.8194,108.8194,108.7057,108.7757,13625.0
2017-03-16 10:55:00,124.28,124.28,124.08,124.17,10987.0,108.7582,108.7582,108.5832,108.6619,10987.0
2017-03-16 11:00:00,124.16,124.17,123.88,123.88,17297.0,108.6532,108.6619,108.4081,108.4081,17297.0
2017-03-16 11:05:00,123.9,123.92,123.74,123.9,18244.0,108.4256,108.4431,108.2856,108.4256,18244.0
2017-03-16 11:10:00,123.88,123.93,123.73,123.73,15827.0,108.4081,108.4519,108.2769,108.2769,15827.0
2017-03-16 11:15:00,123.77,123.89,123.75,123.8,15284.0,108.3119,108.4169,108.2944,108.3381,15284.0
2017-03-16 11:20:00,123.77,123.8,123.64,123.64,23621.0,108.3119,108.3381,108.1981,108.1981,23621.0
2017-03-16 11:25:00,123.66,123.72,123.61,123.71,13663.0,108.2156,108.2681,108.1719,108.2594,13663.0
2017-03-16 11:30:00,123.71,123.89,123.7,123.71,11424.0,108.2594,108.4169,108.2506,108.2594,11424.0
2017-03-16 11:35:00,123.73,123.78,123.64,123.77,7355.0,108.2769,108.3206,108.1981,108.3119,7355.0
2017-03-16 11:40:00,123.79,123.89,123.77,123.84,7610.0,108.3294,108.4169,108.3119,108.3731,7610.0
2017-03-16 11:45:00,123.83,123.97,123.83,123.96,7886.0,108.3644,108.4869,108.3644,108.4781,7886.0
2017-03-16 11:50:00,123.98,124.19,123.98,124.14,25011.0,108.4956,108.6794,108.4956,108.6357,25011.0
2017-03-16 11:55:00,124.15,124.32,124.15,124.3,8932.0,108.6444,108.7932,108.6444,108.7757,8932.0
2017-03-16 12:00:00,124.28,124.37,124.28,124.32,12009.0,108.7582,108.8369,108.7582,108.7932,12009.0
2017-03-16 12:05:00,124.33,124.37,124.28,124.37,13392.0,108.8019,108.8369,108.7582,108.8369,13392.0
2017-03-16 12:10:00,124.37,124.4,124.35,124.38,9378.0,108.8369,108.8632,108.8194,108.8457,9378.0
2017-03-16 12:15:00,124.39,124.48,124.39,124.48,4398.0,108.8544,108.9332,108.8544,108.9332,4398.0
2017-03-16 12:20:00,124.47,124.48,124.4,124.42,10063.0,108.9244,108.9332,108.8632,108.8807,10063.0
2017-03-16 12:25:00,124.42,124.48,124.41,124.47,10140.0,108.8807,108.9332,108.8719,108.9244,10140.0
2017-03-16 12:30:00,124.48,124.49,124.43,124.43,8328.0,108.9332,108.9419,108.8894,108.8894,8328.0
2017-03-16 12:35:00,124.43,124.45,124.38,124.38,10115.0,108.8894,108.9069,108.8457,108.8457,10115.0
2017-03-16 12:40:00,124.37,124.56,124.36,124.5,15484.0,108.8369,109.0032,108.8282,108.9507,15484.0
2017-03-16 12:45:00,124.49,124.6,124.48,124.51,11927.0,108.9419,109.0382,108.9332,108.9594,11927.0
2017-03-16 12:50:00,124.51,124.52,124.47,124.48,6212.0,108.9594,108.9682,108.9244,108.9332,6212.0
2017-03-16 12:55:00,124.47,124.48,124.39,124.42,8598.0,108.9244,108.9332,108.8544,108.8807,8598.0
2017-03-16 13:00:00,124.4,124.45,124.39,124.41,13745.0,108.8632,108.9069,108.8544,108.8719,13745.0
2017-03-16 13:05:00,124.41,124.41,124.24,124.24,17355.0,108.8719,108.8719,108.7232,108.7232,17355.0
2017-03-16 13:10:00,124.24,124.29,124.22,124.22,5860.0,108.7232,108.7669,108.7057,108.7057,5860.0
2017-03-16 13:15:00,124.2,124.21,124.06,124.11,11521.0,108.6882,108.6969,108.5657,108.6094,11521.0
2017-03-16 13:20:00,124.13,124.13,124.08,124.09,6701.0,108.6269,108.6269,108.5832,108.5919,6701.0
2017-03-16 13:25:00,124.09,124.09,124.03,124.04,10485.0,108.5919,108.5919,108.5394,108.5481,10485.0
2017-03-16 13:30:00,124.04,124.26,124.03,124.17,38956.0,108.5481,108.7407,108.5394,108.6619,38956.0
2017-03-16 13:35:00,124.19,124.2,124.11,124.13,8315.0,108.6794,108.6882,108.6094,108.6269,8315.0
2017-03-16 13:40:00,124.13,124.18,124.07,124.14,8507.0,108.6269,108.6707,108.5744,108.6357,8507.0
2017-03-16 13:45:00,124.12,124.15,124.09,124.11,12950.0,108.6182,108.6444,108.5919,108.6094,12950.0
2017-03-16 13:50:00,124.11,124.13,124.01,124.02,11290.0,108.6094,108.6269,108.5219,108.5306,11290.0
2017-03-16 13:55:00,124.01,124.04,123.91,123.91,14103.0,108.5219,108.5481,108.4344,108.4344,14103.0
2017-03-16 14:00:00,123.94,124.0,123.92,123.95,13102.0,108.4606,108.5131,108.4431,108.4694,13102.0
2017-03-16 14:05:00,123.96,124.03,123.95,123.98,11290.0,108.4781,108.5394,108.4694,108.4956,11290.0
2017-03-16 14:10:00,124.0,124.01,123.96,123.97,29282.0,108.5131,108.5219,108.4781,108.4869,29282.0
2017-03-16 14:15:00,123.98,124.02,123.96,124.02,9084.0,108.4956,108.5306,108.4781,108.5306,9084.0
2017-03-16 14:20:00,124.03,124.11,124.01,124.07,6206.0,108.5394,108.6094,108.5219,108.5744,6206.0
2017-03-16 14:25:00,124.07,124.1,124.02,124.08,8460.0,108.5744,108.6007,108.5306,108.5832,8460.0
2017-03-16 14:30:00,124.07,124.13,124.06,124.08,7453.0,108.5744,108.6269,108.5657,108.5832,7453.0
2017-03-16 14:35:00,124.09,124.1,124.04,124.06,6267.0,108.5919,108.6007,108.5481,108.5657,6267.0
2017-03-16 14:40:00,124.06,124.1,124.01,124.01,10302.0,108.5657,108.6007,108.5219,108.5219,10302.0
2017-03-16 14:45:00,123.97,123.97,123.87,123.88,5157.0,108.4869,108.4869,108.3994,108.4081,5157.0
2017-03-16 14:50:00,123.9,123.94,123.84,123.86,9865.0,108.4256,108.4606,108.3731,108.3906,9865.0
2017-03-16 14:55:00,123.87,123.93,123.87,123.88,7871.0,108.3994,108.4519,108.3994,108.4081,7871.0
2017-03-16 15:00:00,123.89,123.89,123.8,123.87,13174.0,108.4169,108.4169,108.3381,108.3994,13174.0
2017-03-16 15:05:00,123.85,123.92,123.85,123.87,14083.0,108.3819,108.4431,108.3819,108.3994,14083.0
2017-03-16 15:10:00,123.87,123.9,123.85,123.87,13262.0,108.3994,108.4256,108.3819,108.3994,13262.0
2017-03-16 15:15:00,123.87,123.95,123.87,123.92,20297.0,108.3994,108.4694,108.3994,108.4431,20297.0
2017-03-16 15:20:00,123.92,124.01,123.92,123.96,18156.0,108.4431,108.5219,108.4431,108.4781,18156.0
2017-03-16 15:25:00,123.95,124.01,123.88,123.95,19217.0,108.4694,108.5219,108.4081,108.4694,19217.0
2017-03-16 15:30:00,123.95,123.96,123.85,123.92,28874.0,108.4694,108.4781,108.3819,108.4431,28874.0
2017-03-16 15:35:00,123.92,123.97,123.87,123.88,25162.0,108.4431,108.4869,108.3994,108.4081,25162.0
2017-03-16 15:40:00,123.88,124.02,123.87,123.99,36536.0,108.4081,108.5306,108.3994,108.5044,36536.0
2017-03-16 15:45:00,123.99,123.99,123.9,123.93,39431.0,108.5044,108.5044,108.4256,108.4519,39431.0
2017-03-16 15:50:00,123.94,124.0,123.84,123.89,42037.0,108.4606,108.5131,108.3731,108.4169,42037.0
2017-03-16 15:55:00,123.88,124.09,123.87,124.08,118034.0,108.4081,108.5919,108.3994,108.5832,118034.0
2017-03-17 09:30:00,124.71,124.73,124.34,124.59,579637.0,109.1345,109.152,108.8107,109.0295,579637.0
2017-03-17 09:35:00,124.59,124.65,124.41,124.47,23597.0,109.0295,109.082,108.8719,108.9244,23597.0
2017-03-17 09:40:00,124.47,124.5,124.22,124.31,21345.0,108.9244,108.9507,108.7057,108.7844,21345.0
2017-03-17 09:45:00,124.31,124.32,124.11,124.21,31023.0,108.7844,108.7932,108.6094,108.6969,31023.0
2017-03-17 09:50:00,124.16,124.33,124.1,124.32,13184.0,108.6532,108.8019,108.6007,108.7932,13184.0
2017-03-17 09:55:00,124.29,124.33,124.0,124.0,9262.0,108.7669,108.8019,108.5131,108.5131,9262.0
2017-03-17 10:00:00,124.05,124.35,124.05,124.32,16053.0,108.5569,108.8194,108.5569,108.7932,16053.0
2017-03-17 10:05:00,124.31,124.32,124.09,124.17,18278.0,108.7844,108.7932,108.5919,108.6619,18278.0
2017-03-17 10:10:00,124.2,124.2,123.94,123.94,18516.0,108.6882,108.6882,108.4606,108.4606,18516.0
2017-03-17 10:15:00,123.95,124.01,123.85,123.88,42661.0,108.4694,108.5219,108.3819,108.4081,42661.0
2017-03-17 10:20:00,123.89,124.15,123.83,124.12,16401.0,108.4169,108.6444,108.3644,108.6182,16401.0
2017-03-17 10:25:00,124.11,124.18,124.07,124.17,12142.0,108.6094,108.6707,108.5744,108.6619,12142.0
2017-03-17 10:30:00,124.16,124.26,124.08,124.26,10718.0,108.6532,108.7407,108.5832,108.7407,10718.0
2017-03-17 10:35:00,124.24,124.24,124.12,124.14,8598.0,108.7232,108.7232,108.6182,108.6357,8598.0
2017-03-17 10:40:00,124.14,124.18,124.1,124.12,11947.0,108.6357,108.6707,108.6007,108.6182,11947.0
2017-03-17 10:45:00,124.11,124.13,124.05,124.07,12923.0,108.6094,108.6269,108.5569,108.5744,12923.0
2017-03-17 10:50:00,124.07,124.08,124.04,124.07,12253.0,108.5744,108.5832,108.5481,108.5744,12253.0
2017-03-17 10:55:00,124.08,124.11,124.05,124.1,8432.0,108.5832,108.6094,108.5569,108.6007,8432.0
2017-03-17 11:00:00,124.1,124.11,124.03,124.05,11697.0,108.6007,108.6094,108.5394,108.5569,11697.0
2017-03-17 11:05:00,124.05,124.12,124.02,124.09,10220.0,108.5569,108.6182,108.5306,108.5919,10220.0
2017-03-17 11:10:00,124.08,124.13,124.06,124.06,5550.0,108.5832,108.6269,108.5657,108.5657,5550.0
2017-03-17 11:15:00,124.07,124.19,124.07,124.18,9625.0,108.5744,108.6794,108.5744,108.6707,9625.0
2017-03-17 11:20:00,124.2,124.26,124.17,124.17,7704.0,108.6882,108.7407,108.6619,108.6619,7704.0
2017-03-17 11:25:00,124.19,124.25,124.13,124.2,17287.0,108.6794,108.7319,108.6269,108.6882,17287.0
2017-03-17 11:30:00,124.2,124.31,124.16,124.28,28291.0,108.6882,108.7844,108.6532,108.7582,28291.0
2017-03-17 11:35:00,124.28,124.33,124.25,124.31,12062.0,108.7582,108.8019,108.7319,108.7844,12062.0
2017-03-17 11:40:00,124.3,124.36,124.29,124.3,11769.0,108.7757,108.8282,108.7669,108.7757,11769.0
2017-03-17 11:45:00,124.31,124.32,124.26,124.28,10616.0,108.7844,108.7932,108.7407,108.7582,10616.0
2017-03-17 11:50:00,124.25,124.27,124.18,124.18,10454.0,108.7319,108.7494,108.6707,108.6707,10454.0
2017-03-17 11:55:00,124.16,124.23,124.16,124.23,13447.0,108.6532,108.7144,108.6532,108.7144,13447.0
2017-03-17 12:00:00,124.22,124.36,124.22,124.36,11656.0,108.7057,108.8282,108.7057,108.8282,11656.0
2017-03-17 12:05:00,124.37,124.53,124.37,124.52,19923.0,108.8369,108.977,108.8369,108.9682,19923.0
2017-03-17 12:10:00,124.51,124.58,124.49,124.56,11435.0,108.9594,109.0207,108.9419,109.0032,11435.0
2017-03-17 12:15:00,124.55,124.64,124.55,124.63,7815.0,108.9945,109.0732,108.9945,109.0645,7815.0
2017-03-17 12:20:00,124.62,124.7,124.62,124.62,21804.0,109.0557,109.1257,109.0557,109.0557,21804.0
2017-03-17 12:25:00,124.61,124.72,124.58,124.69,13813.0,109.047,109.1432,109.0207,109.117,13813.0
2017-03-17 12:30:00,124.68,124.7,124.63,124.64,19630.0,109.1082,109.1257,109.0645,109.0732,19630.0
2017-03-17 12:35:00,124.64,124.7,124.63,124.7,15523.0,109.0732,109.1257,109.0645,109.1257,15523.0
2017-03-17 12:40:00,124.69,124.76,124.68,124.68,17002.0,109.117,109.1782,109.1082,109.1082,17002.0
2017-03-17 12:45:00,124.67,124.69,124.63,124.68,13944.0,109.0995,109.117,109.0645,109.1082,13944.0
2017-03-17 12:50:00,124.69,124.73,124.65,124.73,16444.0,109.117,109.152,109.082,109.152,16444.0
2017-03-17 12:55:00,124.74,124.75,124.71,124.73,10401.0,109.1607,109.1695,109.1345,109.152,10401.0
2017-03-17 13:00:00,124.74,124.74,124.62,124.64,14436.0,109.1607,109.1607,109.0557,109.0732,14436.0
2017-03-17 13:05:00,124.65,124.68,124.62,124.62,12093.0,109.082,109.1082,109.0557,109.0557,12093.0
2017-03-17 13:10:00,124.63,124.69,124.62,124.68,14507.0,109.0645,109.117,109.0557,109.1082,14507.0
2017-03-17 13:15:00,124.69,124.75,124.69,124.73,15757.0,109.117,109.1695,109.117,109.152,15757.0
2017-03-17 13:20:00,124.73,124.75,124.69,124.75,10527.0,109.152,109.1695,109.117,109.1695,10527.0
2017-03-17 13:25:00,124.74,124.81,124.74,124.76,11677.0,109.1607,109.222,109.1607,109.1782,11677.0
2017-03-17 13:30:00,124.77,124.82,124.75,124.8,11997.0,109.187,109.2307,109.1695,109.2132,11997.0
2017-03-17 13:35:00,124.81,124.88,124.81,124.84,15353.0,109.222,109.2832,109.222,109.2482,15353.0
2017-03-17 13:40:00,124.83,124.83,124.78,124.79,8224.0,109.2395,109.2395,109.1957,109.2045,8224.0
2017-03-17 13:45:00,124.79,124.8,124.75,124.8,10570.0,109.2045,109.2132,109.1695,109.2132,10570.0
2017-03-17 13:50:00,124.8,124.82,124.75,124.78,13565.0,109.2132,109.2307,109.1695,109.1957,13565.0
2017-03-17 13:55:00,124.79,124.89,124.79,124.89,12283.0,109.2045,109.292,109.2045,109.292,12283.0
2017-03-17 14:00:00,124.89,125.06,124.88,124.98,29093.0,109.292,109.4408,109.2832,109.3707,29093.0
2017-03-17 14:05:00,124.97,125.03,124.96,125.03,14705.0,109.362,109.4145,109.3532,109.4145,14705.0
2017-03-17 14:10:00,125.03,125.12,124.99,125.09,17111.0,109.4145,109.4933,109.3795,109.467,17111.0
2017-03-17 14:15:00,125.09,125.11,125.04,125.04,13066.0,109.467,109.4845,109.4233,109.4233,13066.0
2017-03-17 14:20:00,125.04,125.05,124.99,125.04,14930.0,109.4233,109.432,109.3795,109.4233,14930.0
2017-03-17 14:25:00,125.04,125.09,125.0,125.0,14837.0,109.4233,109.467,109.3883,109.3883,14837.0
2017-03-17 14:30:00,125.0,125.07,125.0,125.03,16485.0,109.3883,109.4495,109.3883,109.4145,16485.0
2017-03-17 14:35:00,125.03,125.07,125.0,125.01,24317.0,109.4145,109.4495,109.3883,109.397,24317.0
2017-03-17 14:40:00,125.01,125.06,125.0,125.03,16067.0,109.397,109.4408,109.3883,109.4145,16067.0
2017-03-17 14:45:00,125.02,125.03,124.95,124.98,11314.0,109.4058,109.4145,109.3445,109.3707,11314.0
2017-03-17 14:50:00,124.98,125.0,124.91,124.96,16381.0,109.3707,109.3883,109.3095,109.3532,16381.0
2017-03-17 14:55:00,124.96,124.99,124.94,124.99,13548.0,109.3532,109.3795,109.3357,109.3795,13548.0
2017-03-17 15:00:00,124.99,125.05,124.97,125.05,18127.0,109.3795,109.432,109.362,109.432,18127.0
2017-03-17 15:05:00,125.05,125.05,124.99,125.02,17948.0,109.432,109.432,109.3795,109.4058,17948.0
2017-03-17 15:10:00,125.02,125.03,124.94,124.95,15202.0,109.4058,109.4145,109.3357,109.3445,15202.0
2017-03-17 15:15:00,124.95,125.08,124.89,125.08,32370.0,109.3445,109.4583,109.292,109.4583,32370.0
2017-03-17 15:20:00,125.06,125.08,125.02,125.05,20965.0,109.4408,109.4583,109.4058,109.432,20965.0
2017-03-17 15:25:00,125.05,125.19,125.03,125.16,30129.0,109.432,109.5545,109.4145,109.5283,30129.0
2017-03-17 15:30:00,125.18,125.19,125.01,125.02,45013.0,109.5458,109.5545,109.397,109.4058,45013.0
2017-03-17 15:35:00,125.0,125.0,124.95,124.99,46180.0,109.3883,109.3883,109.3445,109.3795,46180.0
2017-03-17 15:40:00,124.99,125.06,124.97,125.06,65846.0,109.3795,109.4408,109.362,109.4408,65846.0
2017-03-17 15:45:00,125.06,125.2,125.04,125.15,121268.0,109.4408,109.5633,109.4233,109.5195,121268.0
2017-03-17 15:50:00,125.16,125.42,125.16,125.42,162363.0,109.5283,109.7558,109.5283,109.7558,162363.0
2017-03-17 15:55:00,125.42,125.45,125.14,125.21,336275.0,109.7558,109.782,109.5108,109.572,336275.0
2017-03-20 09:30:00,125.22,125.23,124.62,124.68,42600.0,109.5808,109.5895,109.0557,109.1082,42600.0
2017-03-20 09:35:00,124.69,125.18,124.68,125.13,37236.0,109.117,109.5458,109.1082,109.502,37236.0
2017-03-20 09:40:00,125.14,125.39,125.03,125.08,51116.0,109.5108,109.7295,109.4145,109.4583,51116.0
2017-03-20 09:45:00,125.06,125.11,124.92,125.02,29010.0,109.4408,109.4845,109.3182,109.4058,29010.0
2017-03-20 09:50:00,125.03,125.03,124.84,124.85,14954.0,109.4145,109.4145,109.2482,109.257,14954.0
2017-03-20 09:55:00,124.91,125.19,124.89,125.01,20870.0,109.3095,109.5545,109.292,109.397,20870.0
2017-03-20 10:00:00,125.01,125.12,124.95,125.01,30721.0,109.397,109.4933,109.3445,109.397,30721.0
2017-03-20 10:05:00,125.03,125.17,125.0,125.09,59930.0,109.4145,109.537,109.3883,109.467,59930.0
2017-03-20 10:10:00,125.07,125.09,124.93,124.97,22119.0,109.4495,109.467,109.327,109.362,22119.0
2017-03-20 10:15:00,124.96,125.1,124.86,125.09,22100.0,109.3532,109.4758,109.2657,109.467,22100.0
2017-03-20 10:20:00,125.02,125.15,125.0,125.06,24069.0,109.4058,109.5195,109.3883,109.4408,24069.0
2017-03-20 10:25:00,125.08,125.19,125.02,125.09,20633.0,109.4583,109.5545,109.4058,109.467,20633.0
2017-03-20 10:30:00,125.08,125.15,125.06,125.09,11072.0,109.4583,109.5195,109.4408,109.467,11072.0
2017-03-20 10:35:00,125.07,125.17,125.05,125.11,16449.0,109.4495,109.537,109.432,109.4845,16449.0
2017-03-20 10:40:00,125.14,125.22,125.14,125.18,14132.0,109.5108,109.5808,109.5108,109.5458,14132.0
2017-03-20 10:45:00,125.2,125.22,125.12,125.13,12398.0,109.5633,109.5808,109.4933,109.502,12398.0
2017-03-20 10:50:00,125.13,125.14,125.01,125.02,13765.0,109.502,109.5108,109.397,109.4058,13765.0
2017-03-20 10:55:00,125.02,125.02,124.89,124.93,13702.0,109.4058,109.4058,109.292,109.327,13702.0
2017-03-20 11:00:00,124.94,125.02,124.84,124.84,10046.0,109.3357,109.4058,109.2482,109.2482,10046.0
2017-03-20 11:05:00,124.84,124.85,124.77,124.8,19853.0,109.2482,109.257,109.187,109.2132,19853.0
2017-03-20 11:10:00,124.78,124.81,124.73,124.74,17711.0,109.1957,109.222,109.152,109.1607,17711.0
2017-03-20 11:15:00,124.75,124.78,124.71,124.74,29022.0,109.1695,109.1957,109.1345,109.1607,29022.0
2017-03-20 11:20:00,124.75,124.75,124.65,124.65,17782.0,109.1695,109.1695,109.082,109.082,17782.0
2017-03-20 11:25:00,124.64,124.64,124.53,124.56,14633.0,109.0732,109.0732,108.977,109.0032,14633.0
2017-03-20 11:30:00,124.57,124.7,124.57,124.7,12325.0,109.012,109.1257,109.012,109.1257,12325.0
2017-03-20 11:35:00,124.7,124.73,124.61,124.71,17991.0,109.1257,109.152,109.047,109.1345,17991.0
2017-03-20 11:40:00,124.72,124.72,124.62,124.64,23696.0,109.1432,109.1432,109.0557,109.0732,23696.0
2017-03-20 11:45:00,124.63,124.66,124.61,124.61,6654.0,109.0645,109.0907,109.047,109.047,6654.0
2017-03-20 11:50:00,124.62,124.64,124.58,124.64,9433.0,109.0557,109.0732,109.0207,109.0732,9433.0
2017-03-20 11:55:00,124.63,124.75,124.63,124.75,13004.0,109.0645,109.1695,109.0645,109.1695,13004.0
2017-03-20 12:00:00,124.75,124.75,124.7,124.74,13045.0,109.1695,109.1695,109.1257,109.1607,13045.0
2017-03-20 12:05:00,124.75,124.78,124.7,124.71,8947.0,109.1695,109.1957,109.1257,109.1345,8947.0
2017-03-20 12:10:00,124.72,124.73,124.62,124.62,11839.0,109.1432,109.152,109.0557,109.0557,11839.0
2017-03-20 12:15:00,124.62,124.64,124.58,124.62,13676.0,109.0557,109.0732,109.0207,109.0557,13676.0
2017-03-20 12:20:00,124.65,124.72,124.65,124.72,5890.0,109.082,109.1432,109.082,109.1432,5890.0
2017-03-20 12:25:00,124.72,124.75,124.69,124.69,5056.0,109.1432,109.1695,109.117,109.117,5056.0
2017-03-20 12:30:00,124.68,124.69,124.59,124.6,20714.0,109.1082,109.117,109.0295,109.0382,20714.0
2017-03-20 12:35:00,124.62,124.65,124.59,124.63,27855.0,109.0557,109.082,109.0295,109.0645,27855.0
2017-03-20 12:40:00,124.63,124.64,124.6,124.61,9733.0,109.0645,109.0732,109.0382,109.047,9733.0
2017-03-20 12:45:00,124.6,124.64,124.59,124.63,29547.0,109.0382,109.0732,109.0295,109.0645,29547.0
2017-03-20 12:50:00,124.63,124.63,124.6,124.61,10115.0,109.0645,109.0645,109.0382,109.047,10115.0
2017-03-20 12:55:00,124.61,124.63,124.6,124.63,14963.0,109.047,109.0645,109.0382,109.0645,14963.0
2017-03-20 13:00:00,124.63,124.63,124.59,124.6,13138.0,109.0645,109.0645,109.0295,109.0382,13138.0
2017-03-20 13:05:00,124.6,124.62,124.59,124.62,17681.0,109.0382,109.0557,109.0295,109.0557,17681.0
2017-03-20 13:10:00,124.61,124.62,124.6,124.6,9539.0,109.047,109.0557,109.0382,109.0382,9539.0
2017-03-20 13:15:00,124.6,124.62,124.58,124.6,17408.0,109.0382,109.0557,109.0207,109.0382,17408.0
2017-03-20 13:20:00,124.6,124.65,124.58,124.65,15432.0,109.0382,109.082,109.0207,109.082,15432.0
2017-03-20 13:25:00,124.64,124.64,124.56,124.6,9266.0,109.0732,109.0732,109.0032,109.0382,9266.0
2017-03-20 13:30:00,124.6,124.64,124.6,124.63,7500.0,109.0382,109.0732,109.0382,109.0645,7500.0
2017-03-20 13:35:00,124.63,124.63,124.43,124.43,26368.0,109.0645,109.0645,108.8894,108.8894,26368.0
2017-03-20 13:40:00,124.41,124.41,124.21,124.22,11312.0,108.8719,108.8719,108.6969,108.7057,11312.0
2017-03-20 13:45:00,124.23,124.3,124.22,124.29,16565.0,108.7144,108.7757,108.7057,108.7669,16565.0
2017-03-20 13:50:00,124.28,124.34,124.23,124.24,8739.0,108.7582,108.8107,108.7144,108.7232,8739.0
2017-03-20 13:55:00,124.24,124.27,124.18,124.26,10582.0,108.7232,108.7494,108.6707,108.7407,10582.0
2017-03-20 14:00:00,124.27,124.27,124.17,124.18,7522.0,108.7494,108.7494,108.6619,108.6707,7522.0
2017-03-20 14:05:00,124.18,124.3,124.18,124.28,10699.0,108.6707,108.7757,108.6707,108.7582,10699.0
2017-03-20 14:10:00,124.28,124.33,124.26,124.33,8540.0,108.7582,108.8019,108.7407,108.8019,8540.0
2017-03-20 14:15:00,124.32,124.33,124.26,124.29,7649.0,108.7932,108.8019,108.7407,108.7669,7649.0
2017-03-20 14:20:00,124.29,124.32,124.27,124.3,14963.0,108.7669,108.7932,108.7494,108.7757,14963.0
2017-03-20 14:25:00,124.31,124.48,124.29,124.42,20439.0,108.7844,108.9332,108.7669,108.8807,20439.0
2017-03-20 14:30:00,124.44,124.52,124.44,124.5,20590.0,108.8982,108.9682,108.8982,108.9507,20590.0
2017-03-20 14:35:00,124.5,124.53,124.29,124.34,16104.0,108.9507,108.977,108.7669,108.8107,16104.0
2017-03-20 14:40:00,124.34,124.41,124.34,124.39,14501.0,108.8107,108.8719,108.8107,108.8544,14501.0
2017-03-20 14:45:00,124.39,124.39,124.27,124.28,16269.0,108.8544,108.8544,108.7494,108.7582,16269.0
2017-03-20 14:50:00,124.29,124.4,124.28,124.35,31197.0,108.7669,108.8632,108.7582,108.8194,31197.0
2017-03-20 14:55:00,124.34,124.42,124.33,124.38,13900.0,108.8107,108.8807,108.8019,108.8457,13900.0
2017-03-20 15:00:00,124.38,124.44,124.37,124.44,16840.0,108.8457,108.8982,108.8369,108.8982,16840.0
2017-03-20 15:05:00,124.42,124.44,124.37,124.42,11748.0,108.8807,108.8982,108.8369,108.8807,11748.0
2017-03-20 15:10:00,124.43,124.52,124.43,124.47,13084.0,108.8894,108.9682,108.8894,108.9244,13084.0
2017-03-20 15:15:00,124.46,124.6,124.45,124.55,18584.0,108.9157,109.0382,108.9069,108.9945,18584.0
2017-03-20 15:20:00,124.56,124.6,124.51,124.58,16273.0,109.0032,109.0382,108.9594,109.0207,16273.0
2017-03-20 15:25:00,124.59,124.64,124.56,124.62,70995.0,109.0295,109.0732,109.0032,109.0557,70995.0
2017-03-20 15:30:00,124.62,124.67,124.58,124.61,23495.0,109.0557,109.0995,109.0207,109.047,23495.0
2017-03-20 15:35:00,124.6,124.61,124.49,124.49,20759.0,109.0382,109.047,108.9419,108.9419,20759.0
2017-03-20 15:40:00,124.48,124.49,124.42,124.48,31329.0,108.9332,108.9419,108.8807,108.9332,31329.0
2017-03-20 15:45:00,124.48,124.48,124.39,124.42,51038.0,108.9332,108.9332,108.8544,108.8807,51038.0
2017-03-20 15:50:00,124.44,124.49,124.38,124.38,56733.0,108.8982,108.9419,108.8457,108.8457,56733.0
2017-03-20 15:55:00,124.4,124.46,124.34,124.4,125226.0,108.8632,108.9157,108.8107,108.8632,125226.0
2017-03-21 09:30:00,125.08,125.41,124.76,125.21,101638.0,109.4583,109.747,109.1782,109.572,101638.0
2017-03-21 09:35:00,125.11,125.21,124.91,124.96,19045.0,109.4845,109.572,109.3095,109.3532,19045.0
2017-03-21 09:40:00,124.95,125.0,124.72,124.89,45779.0,109.3445,109.3883,109.1432,109.292,45779.0
2017-03-21 09:45:00,124.93,124.96,124.74,124.74,10420.0,109.327,109.3532,109.1607,109.1607,10420.0
2017-03-21 09:50:00,124.73,124.79,124.62,124.67,69789.0,109.152,109.2045,109.0557,109.0995,69789.0
2017-03-21 09:55:00,124.64,124.65,124.52,124.62,16009.0,109.0732,109.082,108.9682,109.0557,16009.0
2017-03-21 10:00:00,124.61,124.62,124.33,124.38,16160.0,109.047,109.0557,108.8019,108.8457,16160.0
2017-03-21 10:05:00,124.36,124.39,124.24,124.31,16630.0,108.8282,108.8544,108.7232,108.7844,16630.0
2017-03-21 10:10:00,124.32,124.34,124.25,124.25,45210.0,108.7932,108.8107,108.7319,108.7319,45210.0
2017-03-21 10:15:00,124.25,124.28,124.21,124.22,40273.0,108.7319,108.7582,108.6969,108.7057,40273.0
2017-03-21 10:20:00,124.23,124.27,124.16,124.18,13809.0,108.7144,108.7494,108.6532,108.6707,13809.0
2017-03-21 10:25:00,124.17,124.24,124.05,124.09,26855.0,108.6619,108.7232,108.5569,108.5919,26855.0
2017-03-21 10:30:00,124.11,124.28,124.03,124.27,32452.0,108.6094,108.7582,108.5394,108.7494,32452.0
2017-03-21 10:35:00,124.26,124.27,124.13,124.16,25047.0,108.7407,108.7494,108.6269,108.6532,25047.0
2017-03-21 10:40:00,124.16,124.32,124.16,124.32,31448.0,108.6532,108.7932,108.6532,108.7932,31448.0
2017-03-21 10:45:00,124.32,124.35,124.28,124.34,14205.0,108.7932,108.8194,108.7582,108.8107,14205.0
2017-03-21 10:50:00,124.32,124.37,124.1,124.11,16150.0,108.7932,108.8369,108.6007,108.6094,16150.0
2017-03-21 10:55:00,124.11,124.16,124.01,124.06,67954.0,108.6094,108.6532,108.5219,108.5657,67954.0
2017-03-21 11:00:00,124.04,124.06,123.86,123.87,48258.0,108.5481,108.5657,108.3906,108.3994,48258.0
2017-03-21 11:05:00,123.84,124.05,123.81,123.98,32109.0,108.3731,108.5569,108.3469,108.4956,32109.0
2017-03-21 11:10:00,124.01,124.27,123.95,124.16,30025.0,108.5219,108.7494,108.4694,108.6532,30025.0
2017-03-21 11:15:00,124.13,124.15,123.98,124.05,19232.0,108.6269,108.6444,108.4956,108.5569,19232.0
2017-03-21 11:20:00,124.02,124.13,123.96,124.06,28919.0,108.5306,108.6269,108.4781,108.5657,28919.0
2017-03-21 11:25:00,124.01,124.1,123.93,124.0,32354.0,108.5219,108.6007,108.4519,108.5131,32354.0
2017-03-21 11:30:00,124.0,124.03,123.81,123.83,31032.0,108.5131,108.5394,108.3469,108.3644,31032.0
2017-03-21 11:35:00,123.85,123.89,123.68,123.7,55147.0,108.3819,108.4169,108.2331,108.2506,55147.0
2017-03-21 11:40:00,123.68,123.74,123.63,123.74,20184.0,108.2331,108.2856,108.1894,108.2856,20184.0
2017-03-21 11:45:00,123.76,123.91,123.7,123.88,20857.0,108.3031,108.4344,108.2506,108.4081,20857.0
2017-03-21 11:50:00,123.88,124.05,123.87,123.97,29199.0,108.4081,108.5569,108.3994,108.4869,29199.0
2017-03-21 11:55:00,123.98,124.15,123.98,124.12,34637.0,108.4956,108.6444,108.4956,108.6182,34637.0
2017-03-21 12:00:00,124.12,124.21,124.04,124.14,24956.0,108.6182,108.6969,108.5481,108.6357,24956.0
2017-03-21 12:05:00,124.17,124.31,124.15,124.28,13554.0,108.6619,108.7844,108.6444,108.7582,13554.0
2017-03-21 12:10:00,124.29,124.54,124.29,124.53,22463.0,108.7669,108.9857,108.7669,108.977,22463.0
2017-03-21 12:15:00,124.52,124.55,124.26,124.31,24370.0,108.9682,108.9945,108.7407,108.7844,24370.0
2017-03-21 12:20:00,124.32,124.39,124.3,124.3,11296.0,108.7932,108.8544,108.7757,108.7757,11296.0
2017-03-21 12:25:00,124.33,124.47,124.24,124.44,15443.0,108.8019,108.9244,108.7232,108.8982,15443.0
2017-03-21 12:30:00,124.41,124.51,124.31,124.31,14938.0,108.8719,108.9594,108.7844,108.7844,14938.0
2017-03-21 12:35:00,124.33,124.44,124.26,124.39,33588.0,108.8019,108.8982,108.7407,108.8544,33588.0
2017-03-21 12:40:00,124.42,124.53,124.39,124.53,35015.0,108.8807,108.977,108.8544,108.977,35015.0
2017-03-21 12:45:00,124.5,124.52,124.43,124.49,31254.0,108.9507,108.9682,108.8894,108.9419,31254.0
2017-03-21 12:50:00,124.51,124.58,124.47,124.55,17664.0,108.9594,109.0207,108.9244,108.9945,17664.0
2017-03-21 12:55:00,124.55,124.72,124.55,124.65,10343.0,108.9945,109.1432,108.9945,109.082,10343.0
2017-03-21 13:00:00,124.63,124.73,124.59,124.61,114723.0,109.0645,109.152,109.0295,109.047,114723.0
2017-03-21 13:05:00,124.6,124.65,124.5,124.55,63671.0,109.0382,109.082,108.9507,108.9945,63671.0
2017-03-21 13:10:00,124.53,124.57,124.46,124.56,29044.0,108.977,109.012,108.9157,109.0032,29044.0
2017-03-21 13:15:00,124.52,124.73,124.49,124.71,14212.0,108.9682,109.152,108.9419,109.1345,14212.0
2017-03-21 13:20:00,124.72,124.72,124.42,124.5,29479.0,109.1432,109.1432,108.8807,108.9507,29479.0
2017-03-21 13:25:00,124.5,124.73,124.46,124.73,14688.0,108.9507,109.152,108.9157,109.152,14688.0
2017-03-21 13:30:00,124.73,124.81,124.71,124.76,24656.0,109.152,109.222,109.1345,109.1782,24656.0
2017-03-21 13:35:00,124.76,124.8,124.71,124.74,17418.0,109.1782,109.2132,109.1345,109.1607,17418.0
2017-03-21 13:40:00,124.75,124.81,124.7,124.7,10393.0,109.1695,109.222,109.1257,109.1257,10393.0
2017-03-21 13:45:00,124.67,124.71,124.57,124.64,11667.0,109.0995,109.1345,109.012,109.0732,11667.0
2017-03-21 13:50:00,124.63,124.66,124.57,124.64,15146.0,109.0645,109.0907,109.012,109.0732,15146.0
2017-03-21 13:55:00,124.62,124.68,124.57,124.6,21259.0,109.0557,109.1082,109.012,109.0382,21259.0
2017-03-21 14:00:00,124.61,124.73,124.56,124.6,33839.0,109.047,109.152,109.0032,109.0382,33839.0
2017-03-21 14:05:00,124.59,124.66,124.55,124.64,22277.0,109.0295,109.0907,108.9945,109.0732,22277.0
2017-03-21 14:10:00,124.62,124.7,124.55,124.61,18636.0,109.0557,109.1257,108.9945,109.047,18636.0
2017-03-21 14:15:00,124.59,124.72,124.57,124.71,19706.0,109.0295,109.1432,109.012,109.1345,19706.0
2017-03-21 14:20:00,124.69,124.69,124.56,124.59,24861.0,109.117,109.117,109.0032,109.0295,24861.0
2017-03-21 14:25:00,124.61,124.69,124.61,124.67,11828.0,109.047,109.117,109.047,109.0995,11828.0
2017-03-21 14:30:00,124.67,124.83,124.67,124.83,14149.0,109.0995,109.2395,109.0995,109.2395,14149.0
2017-03-21 14:35:00,124.85,124.92,124.79,124.92,15932.0,109.257,109.3182,109.2045,109.3182,15932.0
2017-03-21 14:40:00,124.92,124.92,124.73,124.79,15857.0,109.3182,109.3182,109.152,109.2045,15857.0
2017-03-21 14:45:00,124.78,124.78,124.59,124.69,18194.0,109.1957,109.1957,109.0295,109.117,18194.0
2017-03-21 14:50:00,124.68,124.77,124.67,124.76,32021.0,109.1082,109.187,109.0995,109.1782,32021.0
2017-03-21 14:55:00,124.77,124.86,124.65,124.79,22386.0,109.187,109.2657,109.082,109.2045,22386.0
2017-03-21 15:00:00,124.76,124.79,124.69,124.79,24389.0,109.1782,109.2045,109.117,109.2045,24389.0
2017-03-21 15:05:00,124.79,124.91,124.78,124.81,19235.0,109.2045,109.3095,109.1957,109.222,19235.0
2017-03-21 15:10:00,124.81,125.06,124.8,124.99,42260.0,109.222,109.4408,109.2132,109.3795,42260.0
2017-03-21 15:15:00,125.0,125.02,124.89,124.98,24405.0,109.3883,109.4058,109.292,109.3707,24405.0
2017-03-21 15:20:00,124.98,125.0,124.85,124.94,28424.0,109.3707,109.3883,109.257,109.3357,28424.0
2017-03-21 15:25:00,124.92,125.01,124.92,124.92,22492.0,109.3182,109.397,109.3182,109.3182,22492.0
2017-03-21 15:30:00,124.91,124.93,124.78,124.81,30064.0,109.3095,109.327,109.1957,109.222,30064.0
2017-03-21 15:35:00,124.82,124.91,124.78,124.79,32762.0,109.2307,109.3095,109.1957,109.2045,32762.0
2017-03-21 15:40:00,124.79,124.86,124.72,124.8,62324.0,109.2045,109.2657,109.1432,109.2132,62324.0
2017-03-21 15:45:00,124.79,124.8,124.63,124.68,120247.0,109.2045,109.2132,109.0645,109.1082,120247.0
2017-03-21 15:50:00,124.68,124.7,124.51,124.66,107789.0,109.1082,109.1257,108.9594,109.0907,107789.0
2017-03-21 15:55:00,124.65,124.74,124.59,124.64,147154.0,109.082,109.1607,109.0295,109.0732,147154.0
2017-03-22 09:30:00,125.03,125.16,124.66,125.11,43965.0,109.4145,109.5283,109.0907,109.4845,43965.0
2017-03-22 09:35:00,125.19,125.35,125.1,125.19,26251.0,109.5545,109.6945,109.4758,109.5545,26251.0
2017-03-22 09:40:00,125.25,125.38,125.1,125.2,41301.0,109.607,109.7208,109.4758,109.5633,41301.0
2017-03-22 09:45:00,125.27,125.27,124.69,124.81,29037.0,109.6245,109.6245,109.117,109.222,29037.0
2017-03-22 09:50:00,124.79,124.8,124.65,124.68,23620.0,109.2045,109.2132,109.082,109.1082,23620.0
2017-03-22 09:55:00,124.75,124.9,124.64,124.71,19265.0,109.1695,109.3007,109.0732,109.1345,19265.0
2017-03-22 10:00:00,124.65,124.83,124.53,124.76,20934.0,109.082,109.2395,108.977,109.1782,20934.0
2017-03-22 10:05:00,124.8,124.8,124.47,124.72,40256.0,109.2132,109.2132,108.9244,109.1432,40256.0
2017-03-22 10:10:00,124.74,124.79,124.53,124.68,27575.0,109.1607,109.2045,108.977,109.1082,27575.0
2017-03-22 10:15:00,124.69,124.76,124.54,124.64,21426.0,109.117,109.1782,108.9857,109.0732,21426.0
2017-03-22 10:20:00,124.65,124.79,124.5,124.5,207538.0,109.082,109.2045,108.9507,108.9507,207538.0
2017-03-22 10:25:00,124.53,124.89,124.53,124.62,22444.0,108.977,109.292,108.977,109.0557,22444.0
2017-03-22 10:30:00,124.62,124.69,124.48,124.68,49144.0,109.0557,109.117,108.9332,109.1082,49144.0
2017-03-22 10:35:00,124.63,125.23,124.63,125.08,38637.0,109.0645,109.5895,109.0645,109.4583,38637.0
2017-03-22 10:40:00,125.12,125.25,124.79,125.05,36101.0,109.4933,109.607,109.2045,109.432,36101.0
2017-03-22 10:45:00,125.03,125.1,124.91,125.03,63020.0,109.4145,109.4758,109.3095,109.4145,63020.0
2017-03-22 10:50:00,125.06,125.37,125.04,125.3,33763.0,109.4408,109.712,109.4233,109.6508,33763.0
2017-03-22 10:55:00,125.28,125.65,125.28,125.65,52477.0,109.6333,109.9571,109.6333,109.9571,52477.0
2017-03-22 11:00:00,125.6,125.7,125.45,125.5,76826.0,109.9133,110.0008,109.782,109.8258,76826.0
2017-03-22 11:05:00,125.52,125.73,125.52,125.66,30144.0,109.8433,110.0271,109.8433,109.9658,30144.0
2017-03-22 11:10:00,125.7,125.76,125.61,125.72,27637.0,110.0008,110.0533,109.9221,110.0183,27637.0
2017-03-22 11:15:00,125.74,125.99,125.72,125.83,37192.0,110.0358,110.2546,110.0183,110.1146,37192.0
2017-03-22 11:20:00,125.83,126.22,125.8,126.03,41845.0,110.1146,110.4559,110.0883,110.2896,41845.0
2017-03-22 11:25:00,126.06,126.11,125.98,126.07,22256.0,110.3159,110.3596,110.2459,110.3246,22256.0
2017-03-22 11:30:00,126.11,126.12,125.68,126.05,37488.0,110.3596,110.3684,109.9833,110.3071,37488.0
2017-03-22 11:35:00,125.99,126.02,125.8,125.9,54753.0,110.2546,110.2809,110.0883,110.1758,54753.0
2017-03-22 11:40:00,125.91,126.02,125.87,126.0,30826.0,110.1846,110.2809,110.1496,110.2634,30826.0
2017-03-22 11:45:00,126.02,126.02,125.86,125.97,32895.0,110.2809,110.2809,110.1408,110.2371,32895.0
2017-03-22 11:50:00,125.95,125.99,125.71,125.78,46390.0,110.2196,110.2546,110.0096,110.0708,46390.0
2017-03-22 11:55:00,125.77,125.84,125.75,125.83,10776.0,110.0621,110.1233,110.0446,110.1146,10776.0
2017-03-22 12:00:00,125.84,125.92,125.77,125.8,29647.0,110.1233,110.1933,110.0621,110.0883,29647.0
2017-03-22 12:05:00,125.79,125.85,125.73,125.85,22158.0,110.0796,110.1321,110.0271,110.1321,22158.0
2017-03-22 12:10:00,125.86,125.87,125.68,125.78,28903.0,110.1408,110.1496,109.9833,110.0708,28903.0
2017-03-22 12:15:00,125.78,125.84,125.53,125.53,30020.0,110.0708,110.1233,109.8521,109.8521,30020.0
2017-03-22 12:20:00,125.53,125.61,125.49,125.56,20860.0,109.8521,109.9221,109.8171,109.8783,20860.0
2017-03-22 12:25:00,125.57,125.64,125.52,125.63,21081.0,109.8871,109.9483,109.8433,109.9396,21081.0
2017-03-22 12:30:00,125.62,125.88,125.62,125.86,37660.0,109.9308,110.1583,109.9308,110.1408,37660.0
2017-03-22 12:35:00,125.88,125.96,125.66,125.7,58077.0,110.1583,110.2284,109.9658,110.0008,58077.0
2017-03-22 12:40:00,125.71,125.9,125.66,125.74,29119.0,110.0096,110.1758,109.9658,110.0358,29119.0
2017-03-22 12:45:00,125.78,125.87,125.75,125.8,35257.0,110.0708,110.1496,110.0446,110.0883,35257.0
2017-03-22 12:50:00,125.8,125.89,125.6,125.73,31868.0,110.0883,110.1671,109.9133,110.0271,31868.0
2017-03-22 12:55:00,125.74,125.91,125.67,125.86,58340.0,110.0358,110.1846,109.9746,110.1408,58340.0
2017-03-22 13:00:00,125.87,125.92,125.65,125.76,47876.0,110.1496,110.1933,109.9571,110.0533,47876.0
2017-03-22 13:05:00,125.77,125.85,125.67,125.7,29938.0,110.0621,110.1321,109.9746,110.0008,29938.0
2017-03-22 13:10:00,125.7,125.82,125.59,125.69,59459.0,110.0008,110.1058,109.9046,109.9921,59459.0
2017-03-22 13:15:00,125.66,125.85,125.66,125.82,46745.0,109.9658,110.1321,109.9658,110.1058,46745.0
2017-03-22 13:20:00,125.79,125.84,125.74,125.78,20003.0,110.0796,110.1233,110.0358,110.0708,20003.0
2017-03-22 13:25:00,125.78,125.94,125.75,125.93,30377.0,110.0708,110.2109,110.0446,110.2021,30377.0
2017-03-22 13:30:00,125.89,125.92,125.8,125.84,44546.0,110.1671,110.1933,110.0883,110.1233,44546.0
2017-03-22 13:35:00,125.85,125.91,125.75,125.89,36502.0,110.1321,110.1846,110.0446,110.1671,36502.0
2017-03-22 13:40:00,125.91,125.91,125.74,125.74,36292.0,110.1846,110.1846,110.0358,110.0358,36292.0
2017-03-22 13:45:00,125.74,125.83,125.53,125.8,46092.0,110.0358,110.1146,109.8521,110.0883,46092.0
2017-03-22 13:50:00,125.8,125.85,125.71,125.76,30714.0,110.0883,110.1321,110.0096,110.0533,30714.0
2017-03-22 13:55:00,125.73,125.73,125.51,125.51,29768.0,110.0271,110.0271,109.8346,109.8346,29768.0
2017-03-22 14:00:00,125.5,125.63,125.5,125.6,49120.0,109.8258,109.9396,109.8258,109.9133,49120.0
2017-03-22 14:05:00,125.59,125.73,125.57,125.71,43065.0,109.9046,110.0271,109.8871,110.0096,43065.0
2017-03-22 14:10:00,125.71,125.9,125.71,125.81,37067.0,110.0096,110.1758,110.0096,110.0971,37067.0
2017-03-22 14:15:00,125.8,125.98,125.72,125.97,57431.0,110.0883,110.2459,110.0183,110.2371,57431.0
2017-03-22 14:20:00,125.97,126.16,125.95,125.99,54529.0,110.2371,110.4034,110.2196,110.2546,54529.0
2017-03-22 14:25:00,125.97,125.98,125.62,125.62,34235.0,110.2371,110.2459,109.9308,109.9308,34235.0
2017-03-22 14:30:00,125.66,125.86,125.66,125.82,33063.0,109.9658,110.1408,109.9658,110.1058,33063.0
2017-03-22 14:35:00,125.79,125.96,125.74,125.96,22766.0,110.0796,110.2284,110.0358,110.2284,22766.0
2017-03-22 14:40:00,125.93,125.98,125.79,125.94,25277.0,110.2021,110.2459,110.0796,110.2109,25277.0
2017-03-22 14:45:00,125.94,125.94,125.8,125.93,30583.0,110.2109,110.2109,110.0883,110.2021,30583.0
2017-03-22 14:50:00,125.93,126.03,125.88,125.88,30172.0,110.2021,110.2896,110.1583,110.1583,30172.0
2017-03-22 14:55:00,125.88,126.08,125.84,126.08,34458.0,110.1583,110.3334,110.1233,110.3334,34458.0
2017-03-22 15:00:00,126.04,126.11,125.94,125.99,34622.0,110.2984,110.3596,110.2109,110.2546,34622.0
2017-03-22 15:05:00,125.99,126.12,125.96,126.04,43237.0,110.2546,110.3684,110.2284,110.2984,43237.0
2017-03-22 15:10:00,126.04,126.06,125.88,125.98,47173.0,110.2984,110.3159,110.1583,110.2459,47173.0
2017-03-22 15:15:00,125.96,126.19,125.89,126.13,53233.0,110.2284,110.4296,110.1671,110.3771,53233.0
2017-03-22 15:20:00,126.15,126.26,126.09,126.11,42418.0,110.3946,110.4909,110.3421,110.3596,42418.0
2017-03-22 15:25:00,126.11,126.15,126.07,126.09,37124.0,110.3596,110.3946,110.3246,110.3421,37124.0
2017-03-22 15:30:00,126.09,126.12,125.98,126.06,49513.0,110.3421,110.3684,110.2459,110.3159,49513.0
2017-03-22 15:35:00,126.07,126.07,125.84,126.0,71879.0,110.3246,110.3246,110.1233,110.2634,71879.0
2017-03-22 15:40:00,125.99,126.15,125.96,126.11,97476.0,110.2546,110.3946,110.2284,110.3596,97476.0
2017-03-22 15:45:00,126.13,126.23,126.07,126.2,97096.0,110.3771,110.4646,110.3246,110.4384,97096.0
2017-03-22 15:50:00,126.16,126.41,126.16,126.37,146924.0,110.4034,110.6222,110.4034,110.5871,146924.0
2017-03-22 15:55:00,126.38,126.53,126.31,126.46,223132.0,110.5959,110.7272,110.5346,110.6659,223132.0
2017-03-23 09:30:00,122.71,123.01,121.01,121.68,364670.0,107.3843,107.6468,105.8966,106.4829,364670.0
2017-03-23 09:35:00,121.55,122.17,121.4,121.92,239805.0,106.3691,106.9117,106.2379,106.6929,239805.0
2017-03-23 09:40:00,121.83,121.97,121.15,121.54,212026.0,106.6142,106.7367,106.0191,106.3604,212026.0
2017-03-23 09:45:00,121.5,121.58,121.05,121.46,131869.0,106.3254,106.3954,105.9316,106.2904,131869.0
2017-03-23 09:50:00,121.48,121.92,121.29,121.82,186512.0,106.3079,106.6929,106.1416,106.6054,186512.0
2017-03-23 09:55:00,121.82,122.6,121.51,122.02,203131.0,106.6054,107.288,106.3341,106.7804,203131.0
2017-03-23 10:00:00,121.98,122.28,121.92,122.15,96118.0,106.7454,107.008,106.6929,106.8942,96118.0
2017-03-23 10:05:00,122.13,122.32,122.04,122.12,115945.0,106.8767,107.043,106.7979,106.8679,115945.0
2017-03-23 10:10:00,122.14,122.3,121.65,121.9,149891.0,106.8854,107.0255,106.4566,106.6754,149891.0
2017-03-23 10:15:00,121.89,122.08,121.39,121.49,113612.0,106.6667,106.8329,106.2291,106.3166,113612.0
2017-03-23 10:20:00,121.46,121.78,121.38,121.47,101182.0,106.2904,106.5704,106.2204,106.2991,101182.0
2017-03-23 10:25:00,121.5,121.56,121.33,121.48,82257.0,106.3254,106.3779,106.1766,106.3079,82257.0
2017-03-23 10:30:00,121.48,121.84,121.45,121.58,72508.0,106.3079,106.6229,106.2816,106.3954,72508.0
2017-03-23 10:35:00,121.59,121.96,121.54,121.86,106519.0,106.4041,106.7279,106.3604,106.6404,106519.0
2017-03-23 10:40:00,121.88,121.98,121.68,121.78,73679.0,106.6579,106.7454,106.4829,106.5704,73679.0
2017-03-23 10:45:00,121.77,122.13,121.76,121.97,62206.0,106.5617,106.8767,106.5529,106.7367,62206.0
2017-03-23 10:50:00,121.96,122.2,121.93,122.1,49059.0,106.7279,106.938,106.7017,106.8504,49059.0
2017-03-23 10:55:00,122.11,122.12,121.79,121.87,60833.0,106.8592,106.8679,106.5792,106.6492,60833.0
2017-03-23 11:00:00,121.87,122.4,121.85,122.3,84087.0,106.6492,107.113,106.6317,107.0255,84087.0
2017-03-23 11:05:00,122.25,122.28,121.98,122.08,109588.0,106.9817,107.008,106.7454,106.8329,109588.0
2017-03-23 11:10:00,122.08,122.26,122.04,122.1,37492.0,106.8329,106.9905,106.7979,106.8504,37492.0
2017-03-23 11:15:00,122.13,122.22,122.06,122.15,38707.0,106.8767,106.9555,106.8154,106.8942,38707.0
2017-03-23 11:20:00,122.13,122.19,121.99,122.08,66674.0,106.8767,106.9292,106.7542,106.8329,66674.0
2017-03-23 11:25:00,122.08,122.28,122.01,122.26,35685.0,106.8329,107.008,106.7717,106.9905,35685.0
2017-03-23 11:30:00,122.26,122.41,122.22,122.36,29202.0,106.9905,107.1217,106.9555,107.078,29202.0
2017-03-23 11:35:00,122.36,122.36,122.15,122.18,33514.0,107.078,107.078,106.8942,106.9205,33514.0
2017-03-23 11:40:00,122.15,122.15,121.99,122.04,38177.0,106.8942,106.8942,106.7542,106.7979,38177.0
2017-03-23 11:45:00,122.05,122.07,121.87,121.94,57877.0,106.8067,106.8242,106.6492,106.7104,57877.0
2017-03-23 11:50:00,121.95,122.06,121.89,122.05,29909.0,106.7192,106.8154,106.6667,106.8067,29909.0
2017-03-23 11:55:00,122.02,122.18,122.0,122.1,31998.0,106.7804,106.9205,106.7629,106.8504,31998.0
2017-03-23 12:00:00,122.07,122.13,121.99,122.08,36019.0,106.8242,106.8767,106.7542,106.8329,36019.0
2017-03-23 12:05:00,122.06,122.06,121.9,121.98,54899.0,106.8154,106.8154,106.6754,106.7454,54899.0
2017-03-23 12:10:00,121.96,121.96,121.66,121.72,42144.0,106.7279,106.7279,106.4654,106.5179,42144.0
2017-03-23 12:15:00,121.75,121.93,121.75,121.88,42961.0,106.5442,106.7017,106.5442,106.6579,42961.0
2017-03-23 12:20:00,121.88,122.06,121.85,122.02,25372.0,106.6579,106.8154,106.6317,106.7804,25372.0
2017-03-23 12:25:00,122.0,122.03,121.89,121.98,36742.0,106.7629,106.7892,106.6667,106.7454,36742.0
2017-03-23 12:30:00,121.98,122.07,121.89,122.0,21507.0,106.7454,106.8242,106.6667,106.7629,21507.0
2017-03-23 12:35:00,122.01,122.01,121.63,121.65,60890.0,106.7717,106.7717,106.4391,106.4566,60890.0
2017-03-23 12:40:00,121.66,121.71,121.57,121.69,64726.0,106.4654,106.5092,106.3866,106.4917,64726.0
2017-03-23 12:45:00,121.72,121.74,121.52,121.52,52349.0,106.5179,106.5354,106.3429,106.3429,52349.0
2017-03-23 12:50:00,121.53,121.57,121.38,121.46,95918.0,106.3516,106.3866,106.2204,106.2904,95918.0
2017-03-23 12:55:00,121.46,121.54,121.39,121.54,25527.0,106.2904,106.3604,106.2291,106.3604,25527.0
2017-03-23 13:00:00,121.55,121.57,121.34,121.35,81933.0,106.3691,106.3866,106.1854,106.1941,81933.0
2017-03-23 13:05:00,121.34,121.43,121.04,121.04,71397.0,106.1854,106.2641,105.9228,105.9228,71397.0
2017-03-23 13:10:00,121.04,121.15,120.91,120.96,72873.0,105.9228,106.0191,105.8091,105.8528,72873.0
2017-03-23 13:15:00,120.95,120.97,120.84,120.97,38162.0,105.8441,105.8616,105.7478,105.8616,38162.0
2017-03-23 13:20:00,120.96,121.04,120.82,120.82,55710.0,105.8528,105.9228,105.7303,105.7303,55710.0
2017-03-23 13:25:00,120.84,120.92,120.63,120.67,56684.0,105.7478,105.8178,105.564,105.599,56684.0
2017-03-23 13:30:00,120.7,120.9,120.66,120.85,55534.0,105.6253,105.8003,105.5903,105.7566,55534.0
2017-03-23 13:35:00,120.84,120.94,120.81,120.86,51631.0,105.7478,105.8353,105.7216,105.7653,51631.0
2017-03-23 13:40:00,120.88,120.95,120.8,120.86,22656.0,105.7828,105.8441,105.7128,105.7653,22656.0
2017-03-23 13:45:00,120.87,121.02,120.86,121.02,39870.0,105.7741,105.9053,105.7653,105.9053,39870.0
2017-03-23 13:50:00,120.99,121.16,120.96,121.13,40517.0,105.8791,106.0278,105.8528,106.0016,40517.0
2017-03-23 13:55:00,121.11,121.24,121.05,121.07,58856.0,105.9841,106.0979,105.9316,105.9491,58856.0
2017-03-23 14:00:00,121.07,121.1,120.8,120.83,54380.0,105.9491,105.9753,105.7128,105.7391,54380.0
2017-03-23 14:05:00,120.83,120.95,120.77,120.84,61674.0,105.7391,105.8441,105.6866,105.7478,61674.0
2017-03-23 14:10:00,120.82,121.02,120.78,120.81,68193.0,105.7303,105.9053,105.6953,105.7216,68193.0
2017-03-23 14:15:00,120.81,120.92,120.81,120.87,63430.0,105.7216,105.8178,105.7216,105.7741,63430.0
2017-03-23 14:20:00,120.9,121.15,120.9,121.12,76844.0,105.8003,106.0191,105.8003,105.9928,76844.0
2017-03-23 14:25:00,121.11,121.17,120.97,121.01,34585.0,105.9841,106.0366,105.8616,105.8966,34585.0
2017-03-23 14:30:00,121.02,121.12,120.99,121.04,41050.0,105.9053,105.9928,105.8791,105.9228,41050.0
2017-03-23 14:35:00,121.04,121.09,120.93,121.08,41463.0,105.9228,105.9666,105.8266,105.9578,41463.0
2017-03-23 14:40:00,121.11,121.16,121.03,121.11,30324.0,105.9841,106.0278,105.9141,105.9841,30324.0
2017-03-23 14:45:00,121.08,121.14,121.03,121.04,50350.0,105.9578,106.0103,105.9141,105.9228,50350.0
2017-03-23 14:50:00,121.03,121.15,120.94,120.99,45254.0,105.9141,106.0191,105.8353,105.8791,45254.0
2017-03-23 14:55:00,121.01,121.08,120.94,120.94,54036.0,105.8966,105.9578,105.8353,105.8353,54036.0
2017-03-23 15:00:00,120.95,120.96,120.69,120.76,46119.0,105.8441,105.8528,105.6165,105.6778,46119.0
2017-03-23 15:05:00,120.78,120.88,120.65,120.65,48942.0,105.6953,105.7828,105.5815,105.5815,48942.0
2017-03-23 15:10:00,120.68,120.77,120.6,120.61,75585.0,105.6078,105.6866,105.5378,105.5465,75585.0
2017-03-23 15:15:00,120.61,120.73,120.61,120.7,69234.0,105.5465,105.6515,105.5465,105.6253,69234.0
2017-03-23 15:20:00,120.72,120.91,120.7,120.84,68867.0,105.6428,105.8091,105.6253,105.7478,68867.0
2017-03-23 15:25:00,120.84,120.9,120.68,120.82,81694.0,105.7478,105.8003,105.6078,105.7303,81694.0
2017-03-23 15:30:00,120.82,121.0,120.71,120.71,82113.0,105.7303,105.8878,105.634,105.634,82113.0
2017-03-23 15:35:00,120.72,121.0,120.72,120.97,87269.0,105.6428,105.8878,105.6428,105.8616,87269.0
2017-03-23 15:40:00,120.96,120.96,120.63,120.65,84439.0,105.8528,105.8528,105.564,105.5815,84439.0
2017-03-23 15:45:00,120.64,120.7,120.54,120.64,110914.0,105.5728,105.6253,105.4853,105.5728,110914.0
2017-03-23 15:50:00,120.62,120.71,120.58,120.67,100357.0,105.5553,105.634,105.5203,105.599,100357.0
2017-03-23 15:55:00,120.66,120.9,120.61,120.82,242681.0,105.5903,105.8003,105.5465,105.7303,242681.0
2017-03-24 09:30:00,120.78,121.31,120.77,121.03,51967.0,105.6953,106.1591,105.6866,105.9141,51967.0
2017-03-24 09:35:00,121.03,121.28,120.8,121.0,45933.0,105.9141,106.1329,105.7128,105.8878,45933.0
2017-03-24 09:40:00,121.01,121.27,121.0,121.26,27957.0,105.8966,106.1241,105.8878,106.1154,27957.0
2017-03-24 09:45:00,121.21,121.26,120.83,120.95,38911.0,106.0716,106.1154,105.7391,105.8441,38911.0
2017-03-24 09:50:00,120.98,120.99,120.6,120.6,30396.0,105.8703,105.8791,105.5378,105.5378,30396.0
2017-03-24 09:55:00,120.62,120.64,120.06,120.09,52142.0,105.5553,105.5728,105.0652,105.0915,52142.0
2017-03-24 10:00:00,120.1,120.47,120.08,120.4,46806.0,105.1002,105.424,105.0827,105.3628,46806.0
2017-03-24 10:05:00,120.38,120.41,120.09,120.15,39025.0,105.3453,105.3715,105.0915,105.144,39025.0
2017-03-24 10:10:00,120.15,120.25,120.1,120.13,31741.0,105.144,105.2315,105.1002,105.1265,31741.0
2017-03-24 10:15:00,120.12,120.14,119.83,120.0,53846.0,105.1177,105.1352,104.864,105.0127,53846.0
2017-03-24 10:20:00,119.99,120.03,119.88,119.89,32069.0,105.004,105.039,104.9077,104.9165,32069.0
2017-03-24 10:25:00,119.87,119.92,119.65,119.66,66502.0,104.899,104.9427,104.7064,104.7152,66502.0
2017-03-24 10:30:00,119.66,120.11,119.56,120.04,84061.0,104.7152,105.109,104.6277,105.0477,84061.0
2017-03-24 10:35:00,120.04,120.18,119.96,120.15,55273.0,105.0477,105.1702,104.9777,105.144,55273.0
2017-03-24 10:40:00,120.15,120.16,120.0,120.06,34009.0,105.144,105.1527,105.0127,105.0652,34009.0
2017-03-24 10:45:00,120.06,120.06,119.75,119.78,37900.0,105.0652,105.0652,104.7939,104.8202,37900.0
2017-03-24 10:50:00,119.79,119.84,119.63,119.71,73801.0,104.8289,104.8727,104.6889,104.7589,73801.0
2017-03-24 10:55:00,119.75,119.98,119.75,119.9,39737.0,104.7939,104.9952,104.7939,104.9252,39737.0
2017-03-24 11:00:00,119.91,120.07,119.86,119.96,51343.0,104.934,105.074,104.8902,104.9777,51343.0
2017-03-24 11:05:00,119.94,120.14,119.94,120.11,29757.0,104.9602,105.1352,104.9602,105.109,29757.0
2017-03-24 11:10:00,120.09,120.12,119.97,120.07,29450.0,105.0915,105.1177,104.9865,105.074,29450.0
2017-03-24 11:15:00,120.06,120.11,119.98,120.08,17452.0,105.0652,105.109,104.9952,105.0827,17452.0
2017-03-24 11:20:00,120.07,120.1,119.94,120.02,18959.0,105.074,105.1002,104.9602,105.0302,18959.0
2017-03-24 11:25:00,120.04,120.04,119.8,119.83,37634.0,105.0477,105.0477,104.8377,104.864,37634.0
2017-03-24 11:30:00,119.82,119.83,119.58,119.59,29989.0,104.8552,104.864,104.6452,104.6539,29989.0
2017-03-24 11:35:00,119.59,119.64,119.52,119.58,31154.0,104.6539,104.6977,104.5927,104.6452,31154.0
2017-03-24 11:40:00,119.59,119.63,119.53,119.54,32942.0,104.6539,104.6889,104.6014,104.6102,32942.0
2017-03-24 11:45:00,119.54,119.71,119.53,119.61,32489.0,104.6102,104.7589,104.6014,104.6714,32489.0
2017-03-24 11:50:00,119.61,119.65,119.55,119.6,30858.0,104.6714,104.7064,104.6189,104.6627,30858.0
2017-03-24 11:55:00,119.6,119.77,119.57,119.77,32924.0,104.6627,104.8114,104.6364,104.8114,32924.0
2017-03-24 12:00:00,119.77,119.93,119.67,119.9,24723.0,104.8114,104.9515,104.7239,104.9252,24723.0
2017-03-24 12:05:00,119.88,119.96,119.76,119.76,49054.0,104.9077,104.9777,104.8027,104.8027,49054.0
2017-03-24 12:10:00,119.77,119.78,119.45,119.63,36687.0,104.8114,104.8202,104.5314,104.6889,36687.0
2017-03-24 12:15:00,119.62,119.63,119.37,119.4,35398.0,104.6802,104.6889,104.4614,104.4877,35398.0
2017-03-24 12:20:00,119.44,119.49,119.35,119.4,25515.0,104.5227,104.5664,104.4439,104.4877,25515.0
2017-03-24 12:25:00,119.38,119.61,119.37,119.57,26647.0,104.4702,104.6714,104.4614,104.6364,26647.0
2017-03-24 12:30:00,119.59,119.66,119.57,119.64,17510.0,104.6539,104.7152,104.6364,104.6977,17510.0
2017-03-24 12:35:00,119.64,119.8,119.63,119.8,10805.0,104.6977,104.8377,104.6889,104.8377,10805.0
2017-03-24 12:40:00,119.81,119.85,119.71,119.82,32742.0,104.8465,104.8815,104.7589,104.8552,32742.0
2017-03-24 12:45:00,119.84,119.94,119.79,119.87,31118.0,104.8727,104.9602,104.8289,104.899,31118.0
2017-03-24 12:50:00,119.87,119.99,119.8,119.94,31677.0,104.899,105.004,104.8377,104.9602,31677.0
2017-03-24 12:55:00,119.92,119.95,119.8,119.9,22506.0,104.9427,104.969,104.8377,104.9252,22506.0
2017-03-24 13:00:00,119.9,120.07,119.9,120.05,23950.0,104.9252,105.074,104.9252,105.0565,23950.0
2017-03-24 13:05:00,120.06,120.06,119.75,119.82,39570.0,105.0652,105.0652,104.7939,104.8552,39570.0
2017-03-24 13:10:00,119.83,119.96,119.81,119.95,16397.0,104.864,104.9777,104.8465,104.969,16397.0
2017-03-24 13:15:00,119.93,120.0,119.87,119.94,17330.0,104.9515,105.0127,104.899,104.9602,17330.0
2017-03-24 13:20:00,119.94,119.97,119.91,119.95,11372.0,104.9602,104.9865,104.934,104.969,11372.0
2017-03-24 13:25:00,119.95,120.11,119.94,120.03,30011.0,104.969,105.109,104.9602,105.039,30011.0
2017-03-24 13:30:00,120.05,120.08,119.9,119.96,19676.0,105.0565,105.0827,104.9252,104.9777,19676.0
2017-03-24 13:35:00,119.96,119.98,119.89,119.95,14591.0,104.9777,104.9952,104.9165,104.969,14591.0
2017-03-24 13:40:00,119.98,120.01,119.9,119.93,15734.0,104.9952,105.0215,104.9252,104.9515,15734.0
2017-03-24 13:45:00,119.94,120.02,119.89,119.99,20733.0,104.9602,105.0302,104.9165,105.004,20733.0
2017-03-24 13:50:00,119.98,119.98,119.75,119.75,23338.0,104.9952,104.9952,104.7939,104.7939,23338.0
2017-03-24 13:55:00,119.76,119.81,119.7,119.75,31732.0,104.8027,104.8465,104.7502,104.7939,31732.0
2017-03-24 14:00:00,119.74,119.88,119.61,119.63,25183.0,104.7852,104.9077,104.6714,104.6889,25183.0
2017-03-24 14:05:00,119.61,119.63,119.42,119.49,44497.0,104.6714,104.6889,104.5052,104.5664,44497.0
2017-03-24 14:10:00,119.45,119.5,119.4,119.4,19258.0,104.5314,104.5752,104.4877,104.4877,19258.0
2017-03-24 14:15:00,119.4,119.42,119.35,119.42,35519.0,104.4877,104.5052,104.4439,104.5052,35519.0
2017-03-24 14:20:00,119.43,119.48,119.36,119.37,24830.0,104.5139,104.5577,104.4527,104.4614,24830.0
2017-03-24 14:25:00,119.37,119.39,119.32,119.38,39313.0,104.4614,104.4789,104.4176,104.4702,39313.0
2017-03-24 14:30:00,119.39,119.49,119.35,119.36,24171.0,104.4789,104.5664,104.4439,104.4527,24171.0
2017-03-24 14:35:00,119.36,119.38,119.18,119.21,41172.0,104.4527,104.4702,104.2951,104.3214,41172.0
2017-03-24 14:40:00,119.21,119.35,119.19,119.25,30214.0,104.3214,104.4439,104.3039,104.3564,30214.0
2017-03-24 14:45:00,119.25,119.33,119.13,119.19,22242.0,104.3564,104.4264,104.2514,104.3039,22242.0
2017-03-24 14:50:00,119.19,119.19,119.0,119.03,65620.0,104.3039,104.3039,104.1376,104.1639,65620.0
2017-03-24 14:55:00,119.02,119.14,119.01,119.05,28552.0,104.1551,104.2601,104.1464,104.1814,28552.0
2017-03-24 15:00:00,119.06,119.08,118.9,119.0,37618.0,104.1901,104.2076,104.0501,104.1376,37618.0
2017-03-24 15:05:00,118.99,118.99,118.84,118.97,39892.0,104.1289,104.1289,103.9976,104.1114,39892.0
2017-03-24 15:10:00,118.97,119.06,118.91,118.94,35977.0,104.1114,104.1901,104.0589,104.0851,35977.0
2017-03-24 15:15:00,118.95,118.96,118.79,118.82,44576.0,104.0939,104.1026,103.9538,103.9801,44576.0
2017-03-24 15:20:00,118.84,118.91,118.75,118.87,78264.0,103.9976,104.0589,103.9188,104.0239,78264.0
2017-03-24 15:25:00,118.88,119.02,118.87,118.93,49943.0,104.0326,104.1551,104.0239,104.0764,49943.0
2017-03-24 15:30:00,118.93,119.11,118.8,119.07,66439.0,104.0764,104.2339,103.9626,104.1989,66439.0
2017-03-24 15:35:00,119.09,119.24,118.94,119.24,64084.0,104.2164,104.3476,104.0851,104.3476,64084.0
2017-03-24 15:40:00,119.26,119.38,119.05,119.15,104330.0,104.3651,104.4702,104.1814,104.2689,104330.0
2017-03-24 15:45:00,119.14,119.15,118.8,118.94,92562.0,104.2601,104.2689,103.9626,104.0851,92562.0
2017-03-24 15:50:00,118.94,119.12,118.92,119.03,93877.0,104.0851,104.2426,104.0676,104.1639,93877.0
2017-03-24 15:55:00,119.03,119.09,118.91,119.02,170039.0,104.1639,104.2164,104.0589,104.1551,170039.0
2017-03-27 09:30:00,118.73,118.78,118.3,118.64,93924.0,103.9013,103.9451,103.525,103.8226,93924.0
2017-03-27 09:35:00,118.63,118.7,118.41,118.62,33365.0,103.8138,103.8751,103.6213,103.8051,33365.0
2017-03-27 09:40:00,118.61,119.14,118.55,119.12,106927.0,103.7963,104.2601,103.7438,104.2426,106927.0
2017-03-27 09:45:00,119.17,119.32,119.07,119.22,28802.0,104.2864,104.4176,104.1989,104.3301,28802.0
2017-03-27 09:50:00,119.19,119.23,119.0,119.13,25924.0,104.3039,104.3389,104.1376,104.2514,25924.0
2017-03-27 09:55:00,119.11,119.12,118.93,119.03,31658.0,104.2339,104.2426,104.0764,104.1639,31658.0
2017-03-27 10:00:00,119.03,119.03,118.77,118.89,29536.0,104.1639,104.1639,103.9363,104.0414,29536.0
2017-03-27 10:05:00,118.89,118.96,118.69,118.73,32851.0,104.0414,104.1026,103.8663,103.9013,32851.0
2017-03-27 10:10:00,118.74,118.78,118.65,118.73,26102.0,103.9101,103.9451,103.8313,103.9013,26102.0
2017-03-27 10:15:00,118.76,118.91,118.73,118.77,47867.0,103.9276,104.0589,103.9013,103.9363,47867.0
2017-03-27 10:20:00,118.76,118.79,118.67,118.78,43324.0,103.9276,103.9538,103.8488,103.9451,43324.0
2017-03-27 10:25:00,118.78,118.96,118.77,118.81,21873.0,103.9451,104.1026,103.9363,103.9713,21873.0
2017-03-27 10:30:00,118.8,119.07,118.8,119.06,27303.0,103.9626,104.1989,103.9626,104.1901,27303.0
2017-03-27 10:35:00,119.06,119.07,118.86,118.87,28752.0,104.1901,104.1989,104.0151,104.0239,28752.0
2017-03-27 10:40:00,118.85,119.08,118.84,119.08,19591.0,104.0063,104.2076,103.9976,104.2076,19591.0
2017-03-27 10:45:00,119.07,119.16,119.02,119.02,52238.0,104.1989,104.2776,104.1551,104.1551,52238.0
2017-03-27 10:50:00,119.01,119.2,119.0,119.18,22506.0,104.1464,104.3126,104.1376,104.2951,22506.0
2017-03-27 10:55:00,119.15,119.23,119.09,119.23,35585.0,104.2689,104.3389,104.2164,104.3389,35585.0
2017-03-27 11:00:00,119.22,119.33,119.2,119.32,61470.0,104.3301,104.4264,104.3126,104.4176,61470.0
2017-03-27 11:05:00,119.32,119.4,119.16,119.16,24898.0,104.4176,104.4877,104.2776,104.2776,24898.0
2017-03-27 11:10:00,119.15,119.26,119.13,119.17,28701.0,104.2689,104.3651,104.2514,104.2864,28701.0
2017-03-27 11:15:00,119.17,119.2,119.03,119.11,33570.0,104.2864,104.3126,104.1639,104.2339,33570.0
2017-03-27 11:20:00,119.12,119.27,119.08,119.24,69100.0,104.2426,104.3739,104.2076,104.3476,69100.0
2017-03-27 11:25:00,119.23,119.3,119.12,119.3,25838.0,104.3389,104.4001,104.2426,104.4001,25838.0
2017-03-27 11:30:00,119.32,119.53,119.32,119.45,22882.0,104.4176,104.6014,104.4176,104.5314,22882.0
2017-03-27 11:35:00,119.44,119.5,119.33,119.34,24754.0,104.5227,104.5752,104.4264,104.4352,24754.0
2017-03-27 11:40:00,119.35,119.44,119.24,119.28,20556.0,104.4439,104.5227,104.3476,104.3826,20556.0
2017-03-27 11:45:00,119.3,119.35,119.27,119.28,14838.0,104.4001,104.4439,104.3739,104.3826,14838.0
2017-03-27 11:50:00,119.27,119.34,119.21,119.31,22126.0,104.3739,104.4352,104.3214,104.4089,22126.0
2017-03-27 11:55:00,119.31,119.46,119.3,119.45,13956.0,104.4089,104.5402,104.4001,104.5314,13956.0
2017-03-27 12:00:00,119.46,119.48,119.34,119.48,16191.0,104.5402,104.5577,104.4352,104.5577,16191.0
2017-03-27 12:05:00,119.5,119.5,119.42,119.44,14065.0,104.5752,104.5752,104.5052,104.5227,14065.0
2017-03-27 12:10:00,119.45,119.5,119.41,119.45,45197.0,104.5314,104.5752,104.4964,104.5314,45197.0
2017-03-27 12:15:00,119.45,119.51,119.42,119.51,29034.0,104.5314,104.5839,104.5052,104.5839,29034.0
2017-03-27 12:20:00,119.5,119.61,119.48,119.61,61121.0,104.5752,104.6714,104.5577,104.6714,61121.0
2017-03-27 12:25:00,119.61,119.61,119.46,119.5,53239.0,104.6714,104.6714,104.5402,104.5752,53239.0
2017-03-27 12:30:00,119.5,119.63,119.46,119.59,29858.0,104.5752,104.6889,104.5402,104.6539,29858.0
2017-03-27 12:35:00,119.59,119.66,119.56,119.56,26887.0,104.6539,104.7152,104.6277,104.6277,26887.0
2017-03-27 12:40:00,119.55,119.62,119.52,119.62,17562.0,104.6189,104.6802,104.5927,104.6802,17562.0
2017-03-27 12:45:00,119.61,119.69,119.57,119.63,29372.0,104.6714,104.7414,104.6364,104.6889,29372.0
2017-03-27 12:50:00,119.61,119.8,119.6,119.77,26707.0,104.6714,104.8377,104.6627,104.8114,26707.0
2017-03-27 12:55:00,119.75,119.78,119.67,119.71,116145.0,104.7939,104.8202,104.7239,104.7589,116145.0
2017-03-27 13:00:00,119.7,119.79,119.67,119.78,30213.0,104.7502,104.8289,104.7239,104.8202,30213.0
2017-03-27 13:05:00,119.77,119.78,119.66,119.69,17130.0,104.8114,104.8202,104.7152,104.7414,17130.0
2017-03-27 13:10:00,119.67,119.68,119.59,119.63,25308.0,104.7239,104.7327,104.6539,104.6889,25308.0
2017-03-27 13:15:00,119.62,119.63,119.53,119.53,12454.0,104.6802,104.6889,104.6014,104.6014,12454.0
2017-03-27 13:20:00,119.53,119.57,119.49,119.51,37867.0,104.6014,104.6364,104.5664,104.5839,37867.0
2017-03-27 13:25:00,119.52,119.63,119.51,119.6,24902.0,104.5927,104.6889,104.5839,104.6627,24902.0
2017-03-27 13:30:00,119.6,119.64,119.58,119.59,20399.0,104.6627,104.6977,104.6452,104.6539,20399.0
2017-03-27 13:35:00,119.56,119.62,119.56,119.58,27932.0,104.6277,104.6802,104.6277,104.6452,27932.0
2017-03-27 13:40:00,119.58,119.62,119.43,119.45,35875.0,104.6452,104.6802,104.5139,104.5314,35875.0
2017-03-27 13:45:00,119.44,119.54,119.42,119.53,5185.0,104.5227,104.6102,104.5052,104.6014,5185.0
2017-03-27 13:50:00,119.54,119.54,119.33,119.44,41925.0,104.6102,104.6102,104.4264,104.5227,41925.0
2017-03-27 13:55:00,119.44,119.47,119.36,119.38,11906.0,104.5227,104.5489,104.4527,104.4702,11906.0
2017-03-27 14:00:00,119.38,119.5,119.37,119.45,26219.0,104.4702,104.5752,104.4614,104.5314,26219.0
2017-03-27 14:05:00,119.44,119.48,119.39,119.39,11869.0,104.5227,104.5577,104.4789,104.4789,11869.0
2017-03-27 14:10:00,119.38,119.38,119.26,119.29,16858.0,104.4702,104.4702,104.3651,104.3914,16858.0
2017-03-27 14:15:00,119.3,119.35,119.26,119.3,11840.0,104.4001,104.4439,104.3651,104.4001,11840.0
2017-03-27 14:20:00,119.3,119.3,119.14,119.21,22186.0,104.4001,104.4001,104.2601,104.3214,22186.0
2017-03-27 14:25:00,119.22,119.26,119.2,119.24,26560.0,104.3301,104.3651,104.3126,104.3476,26560.0
2017-03-27 14:30:00,119.23,119.31,119.2,119.25,22965.0,104.3389,104.4089,104.3126,104.3564,22965.0
2017-03-27 14:35:00,119.28,119.28,119.21,119.22,15524.0,104.3826,104.3826,104.3214,104.3301,15524.0
2017-03-27 14:40:00,119.2,119.28,119.2,119.27,20949.0,104.3126,104.3826,104.3126,104.3739,20949.0
2017-03-27 14:45:00,119.28,119.4,119.26,119.36,18513.0,104.3826,104.4877,104.3651,104.4527,18513.0
2017-03-27 14:50:00,119.36,119.41,119.3,119.3,30935.0,104.4527,104.4964,104.4001,104.4001,30935.0
2017-03-27 14:55:00,119.29,119.51,119.29,119.51,11096.0,104.3914,104.5839,104.3914,104.5839,11096.0
2017-03-27 15:00:00,119.5,119.59,119.47,119.58,19771.0,104.5752,104.6539,104.5489,104.6452,19771.0
2017-03-27 15:05:00,119.58,119.58,119.45,119.47,16616.0,104.6452,104.6452,104.5314,104.5489,16616.0
2017-03-27 15:10:00,119.47,119.53,119.45,119.51,20355.0,104.5489,104.6014,104.5314,104.5839,20355.0
2017-03-27 15:15:00,119.51,119.61,119.46,119.59,34638.0,104.5839,104.6714,104.5402,104.6539,34638.0
2017-03-27 15:20:00,119.58,119.66,119.51,119.58,75160.0,104.6452,104.7152,104.5839,104.6452,75160.0
2017-03-27 15:25:00,119.58,119.6,119.52,119.52,26649.0,104.6452,104.6627,104.5927,104.5927,26649.0
2017-03-27 15:30:00,119.52,119.6,119.51,119.58,48240.0,104.5927,104.6627,104.5839,104.6452,48240.0
2017-03-27 15:35:00,119.57,119.58,119.53,119.58,22168.0,104.6364,104.6452,104.6014,104.6452,22168.0
2017-03-27 15:40:00,119.57,119.58,119.52,119.54,28380.0,104.6364,104.6452,104.5927,104.6102,28380.0
2017-03-27 15:45:00,119.54,119.58,119.48,119.5,40949.0,104.6102,104.6452,104.5577,104.5752,40949.0
2017-03-27 15:50:00,119.5,119.54,119.39,119.43,45204.0,104.5752,104.6102,104.4789,104.5139,45204.0
2017-03-27 15:55:00,119.44,119.46,119.34,119.39,100985.0,104.5227,104.5402,104.4352,104.4789,100985.0
2017-03-28 09:30:00,119.74,120.1,119.6,119.85,105886.0,104.7852,105.1002,104.6627,104.8815,105886.0
2017-03-28 09:35:00,119.8,119.83,119.44,119.5,50755.0,104.8377,104.864,104.5227,104.5752,50755.0
2017-03-28 09:40:00,119.52,119.63,119.41,119.41,42641.0,104.5927,104.6889,104.4964,104.4964,42641.0
2017-03-28 09:45:00,119.44,119.44,119.11,119.25,38526.0,104.5227,104.5227,104.2339,104.3564,38526.0
2017-03-28 09:50:00,119.27,119.28,119.01,119.17,65525.0,104.3739,104.3826,104.1464,104.2864,65525.0
2017-03-28 09:55:00,119.15,119.42,119.1,119.38,43377.0,104.2689,104.5052,104.2251,104.4702,43377.0
2017-03-28 10:00:00,119.38,119.62,119.29,119.55,56619.0,104.4702,104.6802,104.3914,104.6189,56619.0
2017-03-28 10:05:00,119.54,119.68,119.5,119.68,43105.0,104.6102,104.7327,104.5752,104.7327,43105.0
2017-03-28 10:10:00,119.68,119.79,119.56,119.57,56248.0,104.7327,104.8289,104.6277,104.6364,56248.0
2017-03-28 10:15:00,119.56,119.6,119.44,119.46,41576.0,104.6277,104.6627,104.5227,104.5402,41576.0
2017-03-28 10:20:00,119.46,119.48,119.22,119.31,21613.0,104.5402,104.5577,104.3301,104.4089,21613.0
2017-03-28 10:25:00,119.3,119.38,119.25,119.38,20465.0,104.4001,104.4702,104.3564,104.4702,20465.0
2017-03-28 10:30:00,119.4,119.6,119.34,119.6,55315.0,104.4877,104.6627,104.4352,104.6627,55315.0
2017-03-28 10:35:00,119.6,120.04,119.59,120.02,90611.0,104.6627,105.0477,104.6539,105.0302,90611.0
2017-03-28 10:40:00,120.02,120.64,120.01,120.59,183368.0,105.0302,105.5728,105.0215,105.529,183368.0
2017-03-28 10:45:00,120.61,120.61,120.37,120.37,58608.0,105.5465,105.5465,105.3365,105.3365,58608.0
2017-03-28 10:50:00,120.35,120.84,120.09,120.42,125809.0,105.319,105.7478,105.0915,105.3803,125809.0
2017-03-28 10:55:00,120.42,120.42,120.26,120.39,50408.0,105.3803,105.3803,105.2402,105.354,50408.0
2017-03-28 11:00:00,120.39,120.8,120.23,120.65,182647.0,105.354,105.7128,105.214,105.5815,182647.0
2017-03-28 11:05:00,120.64,121.87,120.64,121.36,396490.0,105.5728,106.6492,105.5728,106.2029,396490.0
2017-03-28 11:10:00,121.36,121.56,120.54,120.6,279411.0,106.2029,106.3779,105.4853,105.5378,279411.0
2017-03-28 11:15:00,120.59,121.09,120.58,121.09,149309.0,105.529,105.9666,105.5203,105.9666,149309.0
2017-03-28 11:20:00,121.07,121.26,120.77,120.8,90623.0,105.9491,106.1154,105.6866,105.7128,90623.0
2017-03-28 11:25:00,120.8,120.82,120.59,120.79,56500.0,105.7128,105.7303,105.529,105.7041,56500.0
2017-03-28 11:30:00,120.79,121.0,120.78,120.97,54909.0,105.7041,105.8878,105.6953,105.8616,54909.0
2017-03-28 11:35:00,120.95,121.07,120.68,120.81,52169.0,105.8441,105.9491,105.6078,105.7216,52169.0
2017-03-28 11:40:00,120.81,120.95,120.79,120.92,41697.0,105.7216,105.8441,105.7041,105.8178,41697.0
2017-03-28 11:45:00,120.94,121.06,120.84,121.06,29847.0,105.8353,105.9403,105.7478,105.9403,29847.0
2017-03-28 11:50:00,121.08,121.43,121.07,121.31,50024.0,105.9578,106.2641,105.9491,106.1591,50024.0
2017-03-28 11:55:00,121.27,121.36,120.99,121.01,56737.0,106.1241,106.2029,105.8791,105.8966,56737.0
2017-03-28 12:00:00,121.0,121.01,120.9,120.94,22417.0,105.8878,105.8966,105.8003,105.8353,22417.0
2017-03-28 12:05:00,120.97,121.05,120.95,121.02,20076.0,105.8616,105.9316,105.8441,105.9053,20076.0
2017-03-28 12:10:00,121.02,121.03,120.93,120.98,18121.0,105.9053,105.9141,105.8266,105.8703,18121.0
2017-03-28 12:15:00,121.01,121.09,120.91,120.96,14571.0,105.8966,105.9666,105.8091,105.8528,14571.0
2017-03-28 12:20:00,120.96,121.0,120.9,120.99,9619.0,105.8528,105.8878,105.8003,105.8791,9619.0
2017-03-28 12:25:00,121.0,121.0,120.93,120.95,15144.0,105.8878,105.8878,105.8266,105.8441,15144.0
2017-03-28 12:30:00,120.97,121.0,120.91,120.97,13721.0,105.8616,105.8878,105.8091,105.8616,13721.0
2017-03-28 12:35:00,120.97,120.98,120.86,120.95,30594.0,105.8616,105.8703,105.7653,105.8441,30594.0
2017-03-28 12:40:00,120.95,121.01,120.92,120.95,16922.0,105.8441,105.8966,105.8178,105.8441,16922.0
2017-03-28 12:45:00,120.95,121.14,120.95,121.11,15366.0,105.8441,106.0103,105.8441,105.9841,15366.0
2017-03-28 12:50:00,121.12,121.13,120.95,120.97,52608.0,105.9928,106.0016,105.8441,105.8616,52608.0
2017-03-28 12:55:00,120.97,121.08,120.95,120.99,26397.0,105.8616,105.9578,105.8441,105.8791,26397.0
2017-03-28 13:00:00,121.0,121.03,120.93,121.03,28976.0,105.8878,105.9141,105.8266,105.9141,28976.0
2017-03-28 13:05:00,121.03,121.24,121.03,121.21,19307.0,105.9141,106.0979,105.9141,106.0716,19307.0
2017-03-28 13:10:00,121.23,121.36,121.21,121.34,20082.0,106.0891,106.2029,106.0716,106.1854,20082.0
2017-03-28 13:15:00,121.35,121.46,121.3,121.43,32877.0,106.1941,106.2904,106.1504,106.2641,32877.0
2017-03-28 13:20:00,121.44,121.49,121.38,121.44,41778.0,106.2729,106.3166,106.2204,106.2729,41778.0
2017-03-28 13:25:00,121.44,121.6,121.43,121.51,73536.0,106.2729,106.4129,106.2641,106.3341,73536.0
2017-03-28 13:30:00,121.51,121.52,121.45,121.46,23866.0,106.3341,106.3429,106.2816,106.2904,23866.0
2017-03-28 13:35:00,121.46,121.55,121.45,121.49,39393.0,106.2904,106.3691,106.2816,106.3166,39393.0
2017-03-28 13:40:00,121.5,121.75,121.49,121.67,23893.0,106.3254,106.5442,106.3166,106.4741,23893.0
2017-03-28 13:45:00,121.64,121.83,121.63,121.83,26546.0,106.4479,106.6142,106.4391,106.6142,26546.0
2017-03-28 13:50:00,121.81,121.92,121.78,121.79,36790.0,106.5967,106.6929,106.5704,106.5792,36790.0
2017-03-28 13:55:00,121.78,121.99,121.77,121.95,40228.0,106.5704,106.7542,106.5617,106.7192,40228.0
2017-03-28 14:00:00,121.96,122.07,121.91,122.03,47645.0,106.7279,106.8242,106.6842,106.7892,47645.0
2017-03-28 14:05:00,122.05,122.09,121.94,122.06,32207.0,106.8067,106.8417,106.7104,106.8154,32207.0
2017-03-28 14:10:00,122.06,122.34,122.05,122.17,71239.0,106.8154,107.0605,106.8067,106.9117,71239.0
2017-03-28 14:15:00,122.18,122.2,122.05,122.08,54249.0,106.9205,106.938,106.8067,106.8329,54249.0
2017-03-28 14:20:00,122.08,122.16,122.05,122.06,37712.0,106.8329,106.903,106.8067,106.8154,37712.0
2017-03-28 14:25:00,122.07,122.1,121.87,121.9,42817.0,106.8242,106.8504,106.6492,106.6754,42817.0
2017-03-28 14:30:00,121.89,121.89,121.61,121.65,51343.0,106.6667,106.6667,106.4216,106.4566,51343.0
2017-03-28 14:35:00,121.65,121.76,121.57,121.76,29821.0,106.4566,106.5529,106.3866,106.5529,29821.0
2017-03-28 14:40:00,121.77,121.87,121.76,121.83,31716.0,106.5617,106.6492,106.5529,106.6142,31716.0
2017-03-28 14:45:00,121.82,121.96,121.79,121.85,45122.0,106.6054,106.7279,106.5792,106.6317,45122.0
2017-03-28 14:50:00,121.89,121.94,121.86,121.92,36060.0,106.6667,106.7104,106.6404,106.6929,36060.0
2017-03-28 14:55:00,121.93,121.99,121.92,121.92,30038.0,106.7017,106.7542,106.6929,106.6929,30038.0
2017-03-28 15:00:00,121.92,121.98,121.86,121.98,50860.0,106.6929,106.7454,106.6404,106.7454,50860.0
2017-03-28 15:05:00,121.97,121.97,121.81,121.83,49339.0,106.7367,106.7367,106.5967,106.6142,49339.0
2017-03-28 15:10:00,121.82,121.92,121.8,121.88,30973.0,106.6054,106.6929,106.5879,106.6579,30973.0
2017-03-28 15:15:00,121.88,121.88,121.75,121.77,33530.0,106.6579,106.6579,106.5442,106.5617,33530.0
2017-03-28 15:20:00,121.77,121.8,121.69,121.7,43910.0,106.5617,106.5879,106.4917,106.5004,43910.0
2017-03-28 15:25:00,121.7,121.82,121.68,121.82,42365.0,106.5004,106.6054,106.4829,106.6054,42365.0
2017-03-28 15:30:00,121.82,121.83,121.76,121.8,35147.0,106.6054,106.6142,106.5529,106.5879,35147.0
2017-03-28 15:35:00,121.79,121.81,121.66,121.78,57303.0,106.5792,106.5967,106.4654,106.5704,57303.0
2017-03-28 15:40:00,121.77,121.87,121.74,121.74,41779.0,106.5617,106.6492,106.5354,106.5354,41779.0
2017-03-28 15:45:00,121.74,121.74,121.53,121.61,71003.0,106.5354,106.5354,106.3516,106.4216,71003.0
2017-03-28 15:50:00,121.61,121.62,121.5,121.55,68455.0,106.4216,106.4304,106.3254,106.3691,68455.0
2017-03-28 15:55:00,121.54,121.55,121.3,121.32,270836.0,106.3604,106.3691,106.1504,106.1679,270836.0
2017-03-29 09:30:00,121.66,121.71,121.12,121.25,98368.0,106.4654,106.5092,105.9928,106.1066,98368.0
2017-03-29 09:35:00,121.24,121.26,120.87,120.9,18179.0,106.0979,106.1154,105.7741,105.8003,18179.0
2017-03-29 09:40:00,120.94,121.03,120.76,120.77,16247.0,105.8353,105.9141,105.6778,105.6866,16247.0
2017-03-29 09:45:00,120.83,120.88,120.46,120.53,35566.0,105.7391,105.7828,105.4153,105.4765,35566.0
2017-03-29 09:50:00,120.56,120.86,120.55,120.81,32621.0,105.5028,105.7653,105.494,105.7216,32621.0
2017-03-29 09:55:00,120.86,120.92,120.79,120.89,18963.0,105.7653,105.8178,105.7041,105.7916,18963.0
2017-03-29 10:00:00,120.89,121.02,120.8,120.84,20092.0,105.7916,105.9053,105.7128,105.7478,20092.0
2017-03-29 10:05:00,120.84,120.99,120.83,120.96,26114.0,105.7478,105.8791,105.7391,105.8528,26114.0
2017-03-29 10:10:00,120.97,121.11,120.89,120.94,56406.0,105.8616,105.9841,105.7916,105.8353,56406.0
2017-03-29 10:15:00,120.91,120.92,120.68,120.81,22148.0,105.8091,105.8178,105.6078,105.7216,22148.0
2017-03-29 10:20:00,120.82,120.84,120.62,120.62,19991.0,105.7303,105.7478,105.5553,105.5553,19991.0
2017-03-29 10:25:00,120.61,120.92,120.59,120.85,28655.0,105.5465,105.8178,105.529,105.7566,28655.0
2017-03-29 10:30:00,120.87,121.28,120.87,121.25,43451.0,105.7741,106.1329,105.7741,106.1066,43451.0
2017-03-29 10:35:00,121.25,121.33,121.14,121.16,29517.0,106.1066,106.1766,106.0103,106.0278,29517.0
2017-03-29 10:40:00,121.15,121.15,120.94,120.94,19598.0,106.0191,106.0191,105.8353,105.8353,19598.0
2017-03-29 10:45:00,120.94,121.06,120.94,120.97,16058.0,105.8353,105.9403,105.8353,105.8616,16058.0
2017-03-29 10:50:00,120.97,121.11,120.96,121.09,19848.0,105.8616,105.9841,105.8528,105.9666,19848.0
2017-03-29 10:55:00,121.09,121.09,120.96,120.97,43417.0,105.9666,105.9666,105.8528,105.8616,43417.0
2017-03-29 11:00:00,120.96,120.97,120.77,120.86,34418.0,105.8528,105.8616,105.6866,105.7653,34418.0
2017-03-29 11:05:00,120.88,120.91,120.79,120.81,20447.0,105.7828,105.8091,105.7041,105.7216,20447.0
2017-03-29 11:10:00,120.81,120.92,120.75,120.81,29163.0,105.7216,105.8178,105.6691,105.7216,29163.0
2017-03-29 11:15:00,120.82,120.91,120.66,120.69,18990.0,105.7303,105.8091,105.5903,105.6165,18990.0
2017-03-29 11:20:00,120.7,120.8,120.53,120.53,21617.0,105.6253,105.7128,105.4765,105.4765,21617.0
2017-03-29 11:25:00,120.56,120.59,120.54,120.58,20825.0,105.5028,105.529,105.4853,105.5203,20825.0
2017-03-29 11:30:00,120.58,120.58,120.5,120.5,48590.0,105.5203,105.5203,105.4503,105.4503,48590.0
2017-03-29 11:35:00,120.51,120.52,120.24,120.24,32867.0,105.459,105.4678,105.2227,105.2227,32867.0
2017-03-29 11:40:00,120.22,120.37,120.21,120.36,19192.0,105.2052,105.3365,105.1965,105.3278,19192.0
2017-03-29 11:45:00,120.36,120.36,120.22,120.27,13699.0,105.3278,105.3278,105.2052,105.249,13699.0
2017-03-29 11:50:00,120.26,120.27,120.15,120.17,25599.0,105.2402,105.249,105.144,105.1615,25599.0
2017-03-29 11:55:00,120.2,120.3,120.16,120.3,20265.0,105.1877,105.2753,105.1527,105.2753,20265.0
2017-03-29 12:00:00,120.31,120.34,120.28,120.32,15118.0,105.284,105.3103,105.2578,105.2928,15118.0
2017-03-29 12:05:00,120.32,120.33,120.2,120.22,14535.0,105.2928,105.3015,105.1877,105.2052,14535.0
2017-03-29 12:10:00,120.24,120.37,120.24,120.33,38085.0,105.2227,105.3365,105.2227,105.3015,38085.0
2017-03-29 12:15:00,120.31,120.45,120.3,120.44,46015.0,105.284,105.4065,105.2753,105.3978,46015.0
2017-03-29 12:20:00,120.43,120.44,120.36,120.41,19535.0,105.389,105.3978,105.3278,105.3715,19535.0
2017-03-29 12:25:00,120.42,120.57,120.41,120.56,13848.0,105.3803,105.5115,105.3715,105.5028,13848.0
2017-03-29 12:30:00,120.55,120.55,120.46,120.5,20182.0,105.494,105.494,105.4153,105.4503,20182.0
2017-03-29 12:35:00,120.51,120.57,120.51,120.57,11183.0,105.459,105.5115,105.459,105.5115,11183.0
2017-03-29 12:40:00,120.56,120.7,120.49,120.69,29782.0,105.5028,105.6253,105.4415,105.6165,29782.0
2017-03-29 12:45:00,120.68,120.73,120.59,120.7,18255.0,105.6078,105.6515,105.529,105.6253,18255.0
2017-03-29 12:50:00,120.7,120.82,120.69,120.79,22990.0,105.6253,105.7303,105.6165,105.7041,22990.0
2017-03-29 12:55:00,120.78,120.82,120.66,120.79,28553.0,105.6953,105.7303,105.5903,105.7041,28553.0
2017-03-29 13:00:00,120.81,120.9,120.8,120.88,32435.0,105.7216,105.8003,105.7128,105.7828,32435.0
2017-03-29 13:05:00,120.88,120.93,120.87,120.89,19256.0,105.7828,105.8266,105.7741,105.7916,19256.0
2017-03-29 13:10:00,120.9,120.99,120.85,120.93,26759.0,105.8003,105.8791,105.7566,105.8266,26759.0
2017-03-29 13:15:00,120.92,121.05,120.92,121.0,18123.0,105.8178,105.9316,105.8178,105.8878,18123.0
2017-03-29 13:20:00,121.0,121.05,120.96,120.98,13927.0,105.8878,105.9316,105.8528,105.8703,13927.0
2017-03-29 13:25:00,120.98,120.98,120.75,120.76,14401.0,105.8703,105.8703,105.6691,105.6778,14401.0
2017-03-29 13:30:00,120.76,120.77,120.66,120.71,17091.0,105.6778,105.6866,105.5903,105.634,17091.0
2017-03-29 13:35:00,120.72,120.82,120.71,120.78,10804.0,105.6428,105.7303,105.634,105.6953,10804.0
2017-03-29 13:40:00,120.77,120.77,120.68,120.71,15080.0,105.6866,105.6866,105.6078,105.634,15080.0
2017-03-29 13:45:00,120.71,120.74,120.68,120.74,10511.0,105.634,105.6603,105.6078,105.6603,10511.0
2017-03-29 13:50:00,120.73,120.8,120.73,120.79,16884.0,105.6515,105.7128,105.6515,105.7041,16884.0
2017-03-29 13:55:00,120.79,120.85,120.77,120.81,18233.0,105.7041,105.7566,105.6866,105.7216,18233.0
2017-03-29 14:00:00,120.82,120.83,120.73,120.76,13246.0,105.7303,105.7391,105.6515,105.6778,13246.0
2017-03-29 14:05:00,120.76,120.79,120.74,120.78,14748.0,105.6778,105.7041,105.6603,105.6953,14748.0
2017-03-29 14:10:00,120.78,120.8,120.76,120.78,13366.0,105.6953,105.7128,105.6778,105.6953,13366.0
2017-03-29 14:15:00,120.81,120.81,120.78,120.8,9830.0,105.7216,105.7216,105.6953,105.7128,9830.0
2017-03-29 14:20:00,120.8,120.95,120.8,120.88,14457.0,105.7128,105.8441,105.7128,105.7828,14457.0
2017-03-29 14:25:00,120.88,120.93,120.87,120.93,8994.0,105.7828,105.8266,105.7741,105.8266,8994.0
2017-03-29 14:30:00,120.91,120.92,120.83,120.86,16015.0,105.8091,105.8178,105.7391,105.7653,16015.0
2017-03-29 14:35:00,120.85,120.95,120.81,120.85,26977.0,105.7566,105.8441,105.7216,105.7566,26977.0
2017-03-29 14:40:00,120.86,120.9,120.82,120.89,12206.0,105.7653,105.8003,105.7303,105.7916,12206.0
2017-03-29 14:45:00,120.9,120.93,120.87,120.89,14518.0,105.8003,105.8266,105.7741,105.7916,14518.0
2017-03-29 14:50:00,120.91,120.94,120.88,120.93,11388.0,105.8091,105.8353,105.7828,105.8266,11388.0
2017-03-29 14:55:00,120.94,120.99,120.92,120.95,10312.0,105.8353,105.8791,105.8178,105.8441,10312.0
2017-03-29 15:00:00,120.96,120.98,120.92,120.97,12706.0,105.8528,105.8703,105.8178,105.8616,12706.0
2017-03-29 15:05:00,120.97,121.09,120.96,121.08,19648.0,105.8616,105.9666,105.8528,105.9578,19648.0
2017-03-29 15:10:00,121.08,121.1,121.02,121.03,33972.0,105.9578,105.9753,105.9053,105.9141,33972.0
2017-03-29 15:15:00,121.04,121.06,120.95,121.03,15204.0,105.9228,105.9403,105.8441,105.9141,15204.0
2017-03-29 15:20:00,121.03,121.12,120.99,121.03,19361.0,105.9141,105.9928,105.8791,105.9141,19361.0
2017-03-29 15:25:00,121.03,121.06,121.01,121.03,9805.0,105.9141,105.9403,105.8966,105.9141,9805.0
2017-03-29 15:30:00,121.04,121.09,121.03,121.06,25604.0,105.9228,105.9666,105.9141,105.9403,25604.0
2017-03-29 15:35:00,121.06,121.14,121.05,121.11,31726.0,105.9403,106.0103,105.9316,105.9841,31726.0
2017-03-29 15:40:00,121.11,121.15,121.02,121.04,30502.0,105.9841,106.0191,105.9053,105.9228,30502.0
2017-03-29 15:45:00,121.03,121.03,120.97,121.0,28025.0,105.9141,105.9141,105.8616,105.8878,28025.0
2017-03-29 15:50:00,120.97,121.02,120.96,120.97,32081.0,105.8616,105.9053,105.8528,105.8616,32081.0
2017-03-29 15:55:00,120.97,121.0,120.89,121.0,86775.0,105.8616,105.8878,105.7916,105.8878,86775.0
2017-03-30 09:30:00,120.89,121.0,120.3,120.33,53588.0,105.7916,105.8878,105.2753,105.3015,53588.0
2017-03-30 09:35:00,120.28,120.85,120.28,120.59,11106.0,105.2578,105.7566,105.2578,105.529,11106.0
2017-03-30 09:40:00,120.62,120.78,120.51,120.73,17081.0,105.5553,105.6953,105.459,105.6515,17081.0
2017-03-30 09:45:00,120.73,120.73,120.46,120.53,9982.0,105.6515,105.6515,105.4153,105.4765,9982.0
2017-03-30 09:50:00,120.54,120.55,120.33,120.35,20999.0,105.4853,105.494,105.3015,105.319,20999.0
2017-03-30 09:55:00,120.36,120.51,120.32,120.44,30175.0,105.3278,105.459,105.2928,105.3978,30175.0
2017-03-30 10:00:00,120.44,120.63,120.41,120.62,19451.0,105.3978,105.564,105.3715,105.5553,19451.0
2017-03-30 10:05:00,120.63,120.77,120.59,120.69,13856.0,105.564,105.6866,105.529,105.6165,13856.0
2017-03-30 10:10:00,120.66,120.71,120.56,120.57,11462.0,105.5903,105.634,105.5028,105.5115,11462.0
2017-03-30 10:15:00,120.55,120.59,120.5,120.58,7899.0,105.494,105.529,105.4503,105.5203,7899.0
2017-03-30 10:20:00,120.59,120.6,120.41,120.42,13899.0,105.529,105.5378,105.3715,105.3803,13899.0
2017-03-30 10:25:00,120.41,120.47,120.4,120.44,4367.0,105.3715,105.424,105.3628,105.3978,4367.0
2017-03-30 10:30:00,120.46,120.47,120.31,120.38,16014.0,105.4153,105.424,105.284,105.3453,16014.0
2017-03-30 10:35:00,120.4,120.52,120.38,120.44,11793.0,105.3628,105.4678,105.3453,105.3978,11793.0
2017-03-30 10:40:00,120.46,120.51,120.37,120.4,22036.0,105.4153,105.459,105.3365,105.3628,22036.0
2017-03-30 10:45:00,120.41,120.53,120.4,120.47,24129.0,105.3715,105.4765,105.3628,105.424,24129.0
2017-03-30 10:50:00,120.45,120.48,120.38,120.48,16979.0,105.4065,105.4328,105.3453,105.4328,16979.0
2017-03-30 10:55:00,120.49,120.51,120.33,120.39,26460.0,105.4415,105.459,105.3015,105.354,26460.0
2017-03-30 11:00:00,120.42,120.42,120.27,120.27,26167.0,105.3803,105.3803,105.249,105.249,26167.0
2017-03-30 11:05:00,120.27,120.31,120.2,120.2,33808.0,105.249,105.284,105.1877,105.1877,33808.0
2017-03-30 11:10:00,120.21,120.21,120.08,120.14,33287.0,105.1965,105.1965,105.0827,105.1352,33287.0
2017-03-30 11:15:00,120.15,120.26,120.14,120.17,17262.0,105.144,105.2402,105.1352,105.1615,17262.0
2017-03-30 11:20:00,120.19,120.22,120.06,120.06,50389.0,105.179,105.2052,105.0652,105.0652,50389.0
2017-03-30 11:25:00,120.09,120.2,120.05,120.18,31582.0,105.0915,105.1877,105.0565,105.1702,31582.0
2017-03-30 11:30:00,120.19,120.46,120.12,120.41,29027.0,105.179,105.4153,105.1177,105.3715,29027.0
2017-03-30 11:35:00,120.44,120.57,120.41,120.5,42670.0,105.3978,105.5115,105.3715,105.4503,42670.0
2017-03-30 11:40:00,120.47,120.5,120.23,120.24,19374.0,105.424,105.4503,105.214,105.2227,19374.0
2017-03-30 11:45:00,120.23,120.27,120.13,120.16,27477.0,105.214,105.249,105.1265,105.1527,27477.0
2017-03-30 11:50:00,120.15,120.16,120.06,120.1,28621.0,105.144,105.1527,105.0652,105.1002,28621.0
2017-03-30 11:55:00,120.1,120.28,120.1,120.27,23736.0,105.1002,105.2578,105.1002,105.249,23736.0
2017-03-30 12:00:00,120.26,120.29,120.23,120.24,15177.0,105.2402,105.2665,105.214,105.2227,15177.0
2017-03-30 12:05:00,120.21,120.32,120.21,120.32,8882.0,105.1965,105.2928,105.1965,105.2928,8882.0
2017-03-30 12:10:00,120.32,120.32,120.23,120.24,11096.0,105.2928,105.2928,105.214,105.2227,11096.0
2017-03-30 12:15:00,120.24,120.3,120.23,120.29,10171.0,105.2227,105.2753,105.214,105.2665,10171.0
2017-03-30 12:20:00,120.31,120.33,120.27,120.27,12526.0,105.284,105.3015,105.249,105.249,12526.0
2017-03-30 12:25:00,120.27,120.31,120.22,120.31,9195.0,105.249,105.284,105.2052,105.284,9195.0
2017-03-30 12:30:00,120.3,120.33,120.28,120.31,5822.0,105.2753,105.3015,105.2578,105.284,5822.0
2017-03-30 12:35:00,120.3,120.31,120.15,120.15,14636.0,105.2753,105.284,105.144,105.144,14636.0
2017-03-30 12:40:00,120.15,120.21,120.12,120.19,13726.0,105.144,105.1965,105.1177,105.179,13726.0
2017-03-30 12:45:00,120.18,120.22,120.13,120.22,11754.0,105.1702,105.2052,105.1265,105.2052,11754.0
2017-03-30 12:50:00,120.21,120.21,120.16,120.18,11287.0,105.1965,105.1965,105.1527,105.1702,11287.0
2017-03-30 12:55:00,120.17,120.26,120.15,120.26,7168.0,105.1615,105.2402,105.144,105.2402,7168.0
2017-03-30 13:00:00,120.27,120.36,120.27,120.35,12912.0,105.249,105.3278,105.249,105.319,12912.0
2017-03-30 13:05:00,120.35,120.38,120.29,120.36,11991.0,105.319,105.3453,105.2665,105.3278,11991.0
2017-03-30 13:10:00,120.38,120.43,120.35,120.38,6518.0,105.3453,105.389,105.319,105.3453,6518.0
2017-03-30 13:15:00,120.38,120.41,120.31,120.32,11102.0,105.3453,105.3715,105.284,105.2928,11102.0
2017-03-30 13:20:00,120.31,120.34,120.3,120.34,16938.0,105.284,105.3103,105.2753,105.3103,16938.0
2017-03-30 13:25:00,120.33,120.36,120.3,120.31,10375.0,105.3015,105.3278,105.2753,105.284,10375.0
2017-03-30 13:30:00,120.3,120.3,120.2,120.3,16976.0,105.2753,105.2753,105.1877,105.2753,16976.0
2017-03-30 13:35:00,120.32,120.34,120.31,120.33,14083.0,105.2928,105.3103,105.284,105.3015,14083.0
2017-03-30 13:40:00,120.34,120.38,120.3,120.3,11586.0,105.3103,105.3453,105.2753,105.2753,11586.0
2017-03-30 13:45:00,120.3,120.34,120.3,120.32,15645.0,105.2753,105.3103,105.2753,105.2928,15645.0
2017-03-30 13:50:00,120.31,120.32,120.29,120.3,10810.0,105.284,105.2928,105.2665,105.2753,10810.0
2017-03-30 13:55:00,120.3,120.3,120.27,120.28,13803.0,105.2753,105.2753,105.249,105.2578,13803.0
2017-03-30 14:00:00,120.28,120.4,120.28,120.4,12000.0,105.2578,105.3628,105.2578,105.3628,12000.0
2017-03-30 14:05:00,120.39,120.43,120.37,120.43,15811.0,105.354,105.389,105.3365,105.389,15811.0
2017-03-30 14:10:00,120.42,120.52,120.4,120.5,12001.0,105.3803,105.4678,105.3628,105.4503,12001.0
2017-03-30 14:15:00,120.49,120.56,120.45,120.55,12765.0,105.4415,105.5028,105.4065,105.494,12765.0
2017-03-30 14:20:00,120.55,120.56,120.48,120.48,12633.0,105.494,105.5028,105.4328,105.4328,12633.0
2017-03-30 14:25:00,120.52,120.67,120.52,120.66,20536.0,105.4678,105.599,105.4678,105.5903,20536.0
2017-03-30 14:30:00,120.65,120.74,120.64,120.66,19306.0,105.5815,105.6603,105.5728,105.5903,19306.0
2017-03-30 14:35:00,120.66,120.67,120.52,120.52,23978.0,105.5903,105.599,105.4678,105.4678,23978.0
2017-03-30 14:40:00,120.52,120.53,120.43,120.44,15504.0,105.4678,105.4765,105.389,105.3978,15504.0
2017-03-30 14:45:00,120.46,120.49,120.39,120.49,18670.0,105.4153,105.4415,105.354,105.4415,18670.0
2017-03-30 14:50:00,120.49,120.55,120.43,120.43,19627.0,105.4415,105.494,105.389,105.389,19627.0
2017-03-30 14:55:00,120.44,120.51,120.43,120.46,18399.0,105.3978,105.459,105.389,105.4153,18399.0
2017-03-30 15:00:00,120.48,120.52,120.47,120.52,15697.0,105.4328,105.4678,105.424,105.4678,15697.0
2017-03-30 15:05:00,120.5,120.52,120.49,120.5,19674.0,105.4503,105.4678,105.4415,105.4503,19674.0
2017-03-30 15:10:00,120.49,120.5,120.47,120.5,14698.0,105.4415,105.4503,105.424,105.4503,14698.0
2017-03-30 15:15:00,120.5,120.58,120.49,120.56,20791.0,105.4503,105.5203,105.4415,105.5028,20791.0
2017-03-30 15:20:00,120.55,120.65,120.54,120.57,24162.0,105.494,105.5815,105.4853,105.5115,24162.0
2017-03-30 15:25:00,120.57,120.61,120.54,120.61,20789.0,105.5115,105.5465,105.4853,105.5465,20789.0
2017-03-30 15:30:00,120.61,120.63,120.58,120.62,17475.0,105.5465,105.564,105.5203,105.5553,17475.0
2017-03-30 15:35:00,120.63,120.63,120.55,120.63,25323.0,105.564,105.564,105.494,105.564,25323.0
2017-03-30 15:40:00,120.63,120.63,120.55,120.58,32749.0,105.564,105.564,105.494,105.5203,32749.0
2017-03-30 15:45:00,120.59,120.59,120.48,120.51,34111.0,105.529,105.529,105.4328,105.459,34111.0
2017-03-30 15:50:00,120.51,120.52,120.42,120.51,45178.0,105.459,105.4678,105.3803,105.459,45178.0
2017-03-30 15:55:00,120.51,120.67,120.51,120.54,110201.0,105.459,105.599,105.459,105.4853,110201.0
2017-03-31 09:30:00,120.71,120.86,120.43,120.58,56073.0,105.634,105.7653,105.389,105.5203,56073.0
2017-03-31 09:35:00,120.59,120.71,120.56,120.67,24222.0,105.529,105.634,105.5028,105.599,24222.0
2017-03-31 09:40:00,120.67,120.67,120.5,120.6,10595.0,105.599,105.599,105.4503,105.5378,10595.0
2017-03-31 09:45:00,120.6,120.84,120.58,120.81,16479.0,105.5378,105.7478,105.5203,105.7216,16479.0
2017-03-31 09:50:00,120.8,121.07,120.79,121.02,28475.0,105.7128,105.9491,105.7041,105.9053,28475.0
2017-03-31 09:55:00,121.03,121.05,120.94,120.97,10829.0,105.9141,105.9316,105.8353,105.8616,10829.0
2017-03-31 10:00:00,120.98,121.06,120.95,121.06,8410.0,105.8703,105.9403,105.8441,105.9403,8410.0
2017-03-31 10:05:00,121.08,121.21,121.08,121.2,9215.0,105.9578,106.0716,105.9578,106.0628,9215.0
2017-03-31 10:10:00,121.21,121.21,121.01,121.05,10284.0,106.0716,106.0716,105.8966,105.9316,10284.0
2017-03-31 10:15:00,121.07,121.09,121.01,121.01,11298.0,105.9491,105.9666,105.8966,105.8966,11298.0
2017-03-31 10:20:00,121.0,121.03,120.96,121.0,6470.0,105.8878,105.9141,105.8528,105.8878,6470.0
2017-03-31 10:25:00,120.99,121.0,120.76,120.78,30086.0,105.8791,105.8878,105.6778,105.6953,30086.0
2017-03-31 10:30:00,120.78,120.89,120.77,120.88,15149.0,105.6953,105.7916,105.6866,105.7828,15149.0
2017-03-31 10:35:00,120.88,120.92,120.83,120.86,25498.0,105.7828,105.8178,105.7391,105.7653,25498.0
2017-03-31 10:40:00,120.89,121.02,120.89,121.01,22796.0,105.7916,105.9053,105.7916,105.8966,22796.0
2017-03-31 10:45:00,121.0,121.01,120.97,120.99,12496.0,105.8878,105.8966,105.8616,105.8791,12496.0
2017-03-31 10:50:00,120.98,120.99,120.78,120.78,34281.0,105.8703,105.8791,105.6953,105.6953,34281.0
2017-03-31 10:55:00,120.77,120.81,120.55,120.58,26869.0,105.6866,105.7216,105.494,105.5203,26869.0
2017-03-31 11:00:00,120.57,120.64,120.55,120.58,80537.0,105.5115,105.5728,105.494,105.5203,80537.0
2017-03-31 11:05:00,120.6,120.66,120.54,120.62,18460.0,105.5378,105.5903,105.4853,105.5553,18460.0
2017-03-31 11:10:00,120.64,120.75,120.6,120.69,16937.0,105.5728,105.6691,105.5378,105.6165,16937.0
2017-03-31 11:15:00,120.69,120.69,120.53,120.57,18549.0,105.6165,105.6165,105.4765,105.5115,18549.0
2017-03-31 11:20:00,120.58,120.59,120.54,120.59,7745.0,105.5203,105.529,105.4853,105.529,7745.0
2017-03-31 11:25:00,120.6,120.67,120.57,120.6,17634.0,105.5378,105.599,105.5115,105.5378,17634.0
2017-03-31 11:30:00,120.6,120.61,120.57,120.58,7592.0,105.5378,105.5465,105.5115,105.5203,7592.0
2017-03-31 11:35:00,120.58,120.6,120.54,120.55,13840.0,105.5203,105.5378,105.4853,105.494,13840.0
2017-03-31 11:40:00,120.55,120.6,120.55,120.59,8465.0,105.494,105.5378,105.494,105.529,8465.0
2017-03-31 11:45:00,120.57,120.59,120.54,120.56,11415.0,105.5115,105.529,105.4853,105.5028,11415.0
2017-03-31 11:50:00,120.56,120.56,120.5,120.53,29287.0,105.5028,105.5028,105.4503,105.4765,29287.0
2017-03-31 11:55:00,120.53,120.6,120.51,120.56,14062.0,105.4765,105.5378,105.459,105.5028,14062.0
2017-03-31 12:00:00,120.6,120.6,120.54,120.6,5055.0,105.5378,105.5378,105.4853,105.5378,5055.0
2017-03-31 12:05:00,120.6,120.61,120.55,120.58,5181.0,105.5378,105.5465,105.494,105.5203,5181.0
2017-03-31 12:10:00,120.58,120.61,120.56,120.58,16260.0,105.5203,105.5465,105.5028,105.5203,16260.0
2017-03-31 12:15:00,120.58,120.63,120.57,120.57,7926.0,105.5203,105.564,105.5115,105.5115,7926.0
2017-03-31 12:20:00,120.58,120.61,120.56,120.57,8389.0,105.5203,105.5465,105.5028,105.5115,8389.0
2017-03-31 12:25:00,120.58,120.58,120.5,120.52,8418.0,105.5203,105.5203,105.4503,105.4678,8418.0
2017-03-31 12:30:00,120.52,120.52,120.48,120.51,11265.0,105.4678,105.4678,105.4328,105.459,11265.0
2017-03-31 12:35:00,120.52,120.53,120.49,120.52,10672.0,105.4678,105.4765,105.4415,105.4678,10672.0
2017-03-31 12:40:00,120.52,120.63,120.52,120.63,6919.0,105.4678,105.564,105.4678,105.564,6919.0
2017-03-31 12:45:00,120.62,120.62,120.52,120.53,11358.0,105.5553,105.5553,105.4678,105.4765,11358.0
2017-03-31 12:50:00,120.52,120.54,120.48,120.48,11419.0,105.4678,105.4853,105.4328,105.4328,11419.0
2017-03-31 12:55:00,120.47,120.47,120.41,120.47,8155.0,105.424,105.424,105.3715,105.424,8155.0
2017-03-31 13:00:00,120.47,120.49,120.37,120.38,20332.0,105.424,105.4415,105.3365,105.3453,20332.0
2017-03-31 13:05:00,120.38,120.46,120.36,120.46,13072.0,105.3453,105.4153,105.3278,105.4153,13072.0
2017-03-31 13:10:00,120.46,120.51,120.46,120.48,8212.0,105.4153,105.459,105.4153,105.4328,8212.0
2017-03-31 13:15:00,120.5,120.54,120.47,120.54,2833.0,105.4503,105.4853,105.424,105.4853,2833.0
2017-03-31 13:20:00,120.54,120.56,120.5,120.52,19060.0,105.4853,105.5028,105.4503,105.4678,19060.0
2017-03-31 13:25:00,120.51,120.58,120.48,120.58,4110.0,105.459,105.5203,105.4328,105.5203,4110.0
2017-03-31 13:30:00,120.58,120.59,120.47,120.48,10834.0,105.5203,105.529,105.424,105.4328,10834.0
2017-03-31 13:35:00,120.49,120.52,120.47,120.48,5091.0,105.4415,105.4678,105.424,105.4328,5091.0
2017-03-31 13:40:00,120.48,120.5,120.39,120.39,13526.0,105.4328,105.4503,105.354,105.354,13526.0
2017-03-31 13:45:00,120.4,120.4,120.3,120.33,20789.0,105.3628,105.3628,105.2753,105.3015,20789.0
2017-03-31 13:50:00,120.31,120.34,120.28,120.32,16681.0,105.284,105.3103,105.2578,105.2928,16681.0
2017-03-31 13:55:00,120.32,120.33,120.22,120.28,13028.0,105.2928,105.3015,105.2052,105.2578,13028.0
2017-03-31 14:00:00,120.29,120.29,120.21,120.21,12920.0,105.2665,105.2665,105.1965,105.1965,12920.0
2017-03-31 14:05:00,120.2,120.29,120.17,120.23,14290.0,105.1877,105.2665,105.1615,105.214,14290.0
2017-03-31 14:10:00,120.26,120.26,120.08,120.12,20773.0,105.2402,105.2402,105.0827,105.1177,20773.0
2017-03-31 14:15:00,120.15,120.21,120.12,120.19,11529.0,105.144,105.1965,105.1177,105.179,11529.0
2017-03-31 14:20:00,120.17,120.23,120.16,120.2,6953.0,105.1615,105.214,105.1527,105.1877,6953.0
2017-03-31 14:25:00,120.21,120.27,120.17,120.26,16136.0,105.1965,105.249,105.1615,105.2402,16136.0
2017-03-31 14:30:00,120.26,120.35,120.24,120.32,20136.0,105.2402,105.319,105.2227,105.2928,20136.0
2017-03-31 14:35:00,120.33,120.33,120.28,120.28,12321.0,105.3015,105.3015,105.2578,105.2578,12321.0
2017-03-31 14:40:00,120.25,120.3,120.24,120.27,8500.0,105.2315,105.2753,105.2227,105.249,8500.0
2017-03-31 14:45:00,120.27,120.27,120.22,120.25,14754.0,105.249,105.249,105.2052,105.2315,14754.0
2017-03-31 14:50:00,120.27,120.27,120.21,120.21,11815.0,105.249,105.249,105.1965,105.1965,11815.0
2017-03-31 14:55:00,120.22,120.26,120.19,120.2,11140.0,105.2052,105.2402,105.179,105.1877,11140.0
2017-03-31 15:00:00,120.2,120.33,120.19,120.3,14837.0,105.1877,105.3015,105.179,105.2753,14837.0
2017-03-31 15:05:00,120.3,120.31,120.25,120.27,16681.0,105.2753,105.284,105.2315,105.249,16681.0
2017-03-31 15:10:00,120.27,120.32,120.26,120.3,13474.0,105.249,105.2928,105.2402,105.2753,13474.0
2017-03-31 15:15:00,120.31,120.34,120.24,120.26,20691.0,105.284,105.3103,105.2227,105.2402,20691.0
2017-03-31 15:20:00,120.26,120.29,120.25,120.28,13502.0,105.2402,105.2665,105.2315,105.2578,13502.0
2017-03-31 15:25:00,120.28,120.31,120.22,120.23,19918.0,105.2578,105.284,105.2052,105.214,19918.0
2017-03-31 15:30:00,120.23,120.32,120.22,120.27,38886.0,105.214,105.2928,105.2052,105.249,38886.0
2017-03-31 15:35:00,120.27,120.36,120.22,120.28,29778.0,105.249,105.3278,105.2052,105.2578,29778.0
2017-03-31 15:40:00,120.28,120.3,120.21,120.21,25674.0,105.2578,105.2753,105.1965,105.1965,25674.0
2017-03-31 15:45:00,120.21,120.26,120.02,120.1,48813.0,105.1965,105.2402,105.0302,105.1002,48813.0
2017-03-31 15:50:00,120.09,120.11,119.97,120.05,62612.0,105.0915,105.109,104.9865,105.0565,62612.0
2017-03-31 15:55:00,120.05,120.1,119.84,119.88,132457.0,105.0565,105.1002,104.8727,104.9077,132457.0
2017-04-03 09:30:00,117.94,118.07,117.01,117.06,221234.0,103.21,103.3238,102.3962,102.4399,221234.0
2017-04-03 09:35:00,117.08,117.41,117.0,117.21,143640.0,102.4574,102.7462,102.3874,102.5712,143640.0
2017-04-03 09:40:00,117.21,117.9,117.2,117.81,139571.0,102.5712,103.175,102.5624,103.0962,139571.0
2017-04-03 09:45:00,117.85,118.09,117.82,117.9,65612.0,103.1312,103.3413,103.105,103.175,65612.0
2017-04-03 09:50:00,117.9,118.06,117.81,117.89,90827.0,103.175,103.315,103.0962,103.1662,90827.0
2017-04-03 09:55:00,117.89,118.16,117.89,118.04,57142.0,103.1662,103.4025,103.1662,103.2975,57142.0
2017-04-03 10:00:00,118.04,118.17,117.96,118.05,74190.0,103.2975,103.4113,103.2275,103.3063,74190.0
2017-04-03 10:05:00,118.04,118.06,117.81,117.92,111289.0,103.2975,103.315,103.0962,103.1925,111289.0
2017-04-03 10:10:00,117.92,118.1,117.75,118.02,91725.0,103.1925,103.35,103.0437,103.28,91725.0
2017-04-03 10:15:00,118.01,118.12,117.99,118.0,61105.0,103.2713,103.3675,103.2538,103.2625,61105.0
2017-04-03 10:20:00,118.0,118.05,117.83,117.98,35658.0,103.2625,103.3063,103.1137,103.245,35658.0
2017-04-03 10:25:00,117.98,118.14,117.98,118.06,36855.0,103.245,103.385,103.245,103.315,36855.0
2017-04-03 10:30:00,118.08,118.08,117.67,117.67,54264.0,103.3325,103.3325,102.9737,102.9737,54264.0
2017-04-03 10:35:00,117.67,117.73,117.6,117.73,25600.0,102.9737,103.0262,102.9125,103.0262,25600.0
2017-04-03 10:40:00,117.74,117.74,117.62,117.71,20019.0,103.035,103.035,102.93,103.0087,20019.0
2017-04-03 10:45:00,117.7,117.73,117.5,117.59,32146.0,103.0,103.0262,102.825,102.9037,32146.0
2017-04-03 10:50:00,117.57,117.6,117.49,117.58,33418.0,102.8862,102.9125,102.8162,102.895,33418.0
2017-04-03 10:55:00,117.56,117.59,117.38,117.44,54256.0,102.8775,102.9037,102.7199,102.7725,54256.0
2017-04-03 11:00:00,117.43,117.48,117.25,117.28,43781.0,102.7637,102.8075,102.6062,102.6324,43781.0
2017-04-03 11:05:00,117.29,117.29,117.15,117.25,51917.0,102.6412,102.6412,102.5187,102.6062,51917.0
2017-04-03 11:10:00,117.27,117.41,117.26,117.3,37512.0,102.6237,102.7462,102.6149,102.6499,37512.0
2017-04-03 11:15:00,117.3,117.4,117.29,117.34,37980.0,102.6499,102.7374,102.6412,102.6849,37980.0
2017-04-03 11:20:00,117.34,117.35,117.21,117.33,34939.0,102.6849,102.6937,102.5712,102.6762,34939.0
2017-04-03 11:25:00,117.33,117.34,117.25,117.31,16165.0,102.6762,102.6849,102.6062,102.6587,16165.0
2017-04-03 11:30:00,117.3,117.48,117.3,117.46,25297.0,102.6499,102.8075,102.6499,102.79,25297.0
2017-04-03 11:35:00,117.43,117.62,117.42,117.57,35427.0,102.7637,102.93,102.7549,102.8862,35427.0
2017-04-03 11:40:00,117.56,117.57,117.43,117.46,18344.0,102.8775,102.8862,102.7637,102.79,18344.0
2017-04-03 11:45:00,117.46,117.52,117.36,117.38,29827.0,102.79,102.8425,102.7024,102.7199,29827.0
2017-04-03 11:50:00,117.4,117.4,117.26,117.31,17972.0,102.7374,102.7374,102.6149,102.6587,17972.0
2017-04-03 11:55:00,117.28,117.4,117.27,117.32,22781.0,102.6324,102.7374,102.6237,102.6674,22781.0
2017-04-03 12:00:00,117.32,117.32,117.09,117.19,37161.0,102.6674,102.6674,102.4662,102.5537,37161.0
2017-04-03 12:05:00,117.21,117.25,117.14,117.25,14992.0,102.5712,102.6062,102.5099,102.6062,14992.0
2017-04-03 12:10:00,117.25,117.34,117.24,117.28,25102.0,102.6062,102.6849,102.5974,102.6324,25102.0
2017-04-03 12:15:00,117.26,117.46,117.26,117.38,34313.0,102.6149,102.79,102.6149,102.7199,34313.0
2017-04-03 12:20:00,117.4,117.49,117.38,117.49,27165.0,102.7374,102.8162,102.7199,102.8162,27165.0
2017-04-03 12:25:00,117.5,117.61,117.48,117.57,30472.0,102.825,102.9212,102.8075,102.8862,30472.0
2017-04-03 12:30:00,117.57,117.62,117.5,117.53,20548.0,102.8862,102.93,102.825,102.8512,20548.0
2017-04-03 12:35:00,117.52,117.52,117.38,117.4,12945.0,102.8425,102.8425,102.7199,102.7374,12945.0
2017-04-03 12:40:00,117.42,117.56,117.4,117.5,20541.0,102.7549,102.8775,102.7374,102.825,20541.0
2017-04-03 12:45:00,117.53,117.53,117.4,117.49,11868.0,102.8512,102.8512,102.7374,102.8162,11868.0
2017-04-03 12:50:00,117.52,117.52,117.41,117.46,8170.0,102.8425,102.8425,102.7462,102.79,8170.0
2017-04-03 12:55:00,117.47,117.55,117.44,117.55,6467.0,102.7987,102.8687,102.7725,102.8687,6467.0
2017-04-03 13:00:00,117.54,117.55,117.48,117.5,9060.0,102.86,102.8687,102.8075,102.825,9060.0
2017-04-03 13:05:00,117.5,117.54,117.44,117.46,9383.0,102.825,102.86,102.7725,102.79,9383.0
2017-04-03 13:10:00,117.46,117.55,117.46,117.51,4315.0,102.79,102.8687,102.79,102.8337,4315.0
2017-04-03 13:15:00,117.51,117.55,117.44,117.44,11271.0,102.8337,102.8687,102.7725,102.7725,11271.0
2017-04-03 13:20:00,117.44,117.44,117.31,117.39,17192.0,102.7725,102.7725,102.6587,102.7287,17192.0
2017-04-03 13:25:00,117.39,117.41,117.34,117.38,10641.0,102.7287,102.7462,102.6849,102.7199,10641.0
2017-04-03 13:30:00,117.39,117.4,117.28,117.34,15863.0,102.7287,102.7374,102.6324,102.6849,15863.0
2017-04-03 13:35:00,117.32,117.34,117.22,117.28,11845.0,102.6674,102.6849,102.5799,102.6324,11845.0
2017-04-03 13:40:00,117.27,117.28,117.2,117.24,22460.0,102.6237,102.6324,102.5624,102.5974,22460.0
2017-04-03 13:45:00,117.25,117.36,117.21,117.34,20377.0,102.6062,102.7024,102.5712,102.6849,20377.0
2017-04-03 13:50:00,117.33,117.46,117.33,117.45,21688.0,102.6762,102.79,102.6762,102.7812,21688.0
2017-04-03 13:55:00,117.44,117.51,117.42,117.51,27894.0,102.7725,102.8337,102.7549,102.8337,27894.0
2017-04-03 14:00:00,117.5,117.55,117.4,117.45,12525.0,102.825,102.8687,102.7374,102.7812,12525.0
2017-04-03 14:05:00,117.46,117.5,117.4,117.48,20322.0,102.79,102.825,102.7374,102.8075,20322.0
2017-04-03 14:10:00,117.47,117.52,117.34,117.42,20914.0,102.7987,102.8425,102.6849,102.7549,20914.0
2017-04-03 14:15:00,117.43,117.43,117.22,117.26,25667.0,102.7637,102.7637,102.5799,102.6149,25667.0
2017-04-03 14:20:00,117.26,117.3,117.2,117.28,29307.0,102.6149,102.6499,102.5624,102.6324,29307.0
2017-04-03 14:25:00,117.31,117.45,117.3,117.4,39841.0,102.6587,102.7812,102.6499,102.7374,39841.0
2017-04-03 14:30:00,117.41,117.42,117.35,117.39,19269.0,102.7462,102.7549,102.6937,102.7287,19269.0
2017-04-03 14:35:00,117.39,117.48,117.3,117.37,34888.0,102.7287,102.8075,102.6499,102.7112,34888.0
2017-04-03 14:40:00,117.37,117.49,117.37,117.42,28481.0,102.7112,102.8162,102.7112,102.7549,28481.0
2017-04-03 14:45:00,117.4,117.45,117.35,117.44,23367.0,102.7374,102.7812,102.6937,102.7725,23367.0
2017-04-03 14:50:00,117.44,117.49,117.41,117.47,23194.0,102.7725,102.8162,102.7462,102.7987,23194.0
2017-04-03 14:55:00,117.45,117.5,117.38,117.49,22736.0,102.7812,102.825,102.7199,102.8162,22736.0
2017-04-03 15:00:00,117.49,117.56,117.42,117.45,34240.0,102.8162,102.8775,102.7549,102.7812,34240.0
2017-04-03 15:05:00,117.45,117.45,117.3,117.36,56196.0,102.7812,102.7812,102.6499,102.7024,56196.0
2017-04-03 15:10:00,117.37,117.59,117.36,117.58,25999.0,102.7112,102.9037,102.7024,102.895,25999.0
2017-04-03 15:15:00,117.56,117.58,117.48,117.5,26561.0,102.8775,102.895,102.8075,102.825,26561.0
2017-04-03 15:20:00,117.5,117.66,117.47,117.66,34321.0,102.825,102.965,102.7987,102.965,34321.0
2017-04-03 15:25:00,117.65,117.65,117.56,117.63,27310.0,102.9562,102.9562,102.8775,102.9387,27310.0
2017-04-03 15:30:00,117.62,117.62,117.48,117.53,38948.0,102.93,102.93,102.8075,102.8512,38948.0
2017-04-03 15:35:00,117.54,117.54,117.46,117.48,51092.0,102.86,102.86,102.79,102.8075,51092.0
2017-04-03 15:40:00,117.47,117.51,117.4,117.46,68311.0,102.7987,102.8337,102.7374,102.79,68311.0
2017-04-03 15:45:00,117.44,117.53,117.42,117.51,56854.0,102.7725,102.8512,102.7549,102.8337,56854.0
2017-04-03 15:50:00,117.51,117.58,117.48,117.56,80676.0,102.8337,102.895,102.8075,102.8775,80676.0
2017-04-03 15:55:00,117.55,117.84,117.55,117.64,198485.0,102.8687,103.1225,102.8687,102.9475,198485.0
2017-04-04 09:30:00,117.28,117.93,117.28,117.77,57658.0,102.6324,103.2013,102.6324,103.0612,57658.0
2017-04-04 09:35:00,117.82,117.88,117.59,117.59,18876.0,103.105,103.1575,102.9037,102.9037,18876.0
2017-04-04 09:40:00,117.54,117.79,117.51,117.77,23499.0,102.86,103.0787,102.8337,103.0612,23499.0
2017-04-04 09:45:00,117.73,117.77,117.53,117.53,22391.0,103.0262,103.0612,102.8512,102.8512,22391.0
2017-04-04 09:50:00,117.52,117.6,117.51,117.59,10144.0,102.8425,102.9125,102.8337,102.9037,10144.0
2017-04-04 09:55:00,117.55,117.58,117.44,117.54,15750.0,102.8687,102.895,102.7725,102.86,15750.0
2017-04-04 10:00:00,117.54,117.56,117.29,117.43,28509.0,102.86,102.8775,102.6412,102.7637,28509.0
2017-04-04 10:05:00,117.42,117.64,117.42,117.62,16858.0,102.7549,102.9475,102.7549,102.93,16858.0
2017-04-04 10:10:00,117.6,117.7,117.52,117.64,18460.0,102.9125,103.0,102.8425,102.9475,18460.0
2017-04-04 10:15:00,117.64,117.64,117.42,117.45,19350.0,102.9475,102.9475,102.7549,102.7812,19350.0
2017-04-04 10:20:00,117.45,117.55,117.31,117.43,43046.0,102.7812,102.8687,102.6587,102.7637,43046.0
2017-04-04 10:25:00,117.4,117.53,117.37,117.47,28656.0,102.7374,102.8512,102.7112,102.7987,28656.0
2017-04-04 10:30:00,117.48,117.6,117.43,117.54,21967.0,102.8075,102.9125,102.7637,102.86,21967.0
2017-04-04 10:35:00,117.54,117.6,117.4,117.4,23279.0,102.86,102.9125,102.7374,102.7374,23279.0
2017-04-04 10:40:00,117.42,117.57,117.37,117.41,28267.0,102.7549,102.8862,102.7112,102.7462,28267.0
2017-04-04 10:45:00,117.39,117.55,117.39,117.47,22200.0,102.7287,102.8687,102.7287,102.7987,22200.0
2017-04-04 10:50:00,117.46,117.58,117.44,117.54,16467.0,102.79,102.895,102.7725,102.86,16467.0
2017-04-04 10:55:00,117.52,117.64,117.5,117.52,11712.0,102.8425,102.9475,102.825,102.8425,11712.0
2017-04-04 11:00:00,117.51,117.52,117.35,117.42,16358.0,102.8337,102.8425,102.6937,102.7549,16358.0
2017-04-04 11:05:00,117.39,117.55,117.32,117.4,19432.0,102.7287,102.8687,102.6674,102.7374,19432.0
2017-04-04 11:10:00,117.41,117.49,117.4,117.47,12020.0,102.7462,102.8162,102.7374,102.7987,12020.0
2017-04-04 11:15:00,117.49,117.68,117.47,117.68,17290.0,102.8162,102.9825,102.7987,102.9825,17290.0
2017-04-04 11:20:00,117.68,117.69,117.6,117.62,40009.0,102.9825,102.9912,102.9125,102.93,40009.0
2017-04-04 11:25:00,117.64,117.71,117.6,117.62,16482.0,102.9475,103.0087,102.9125,102.93,16482.0
2017-04-04 11:30:00,117.64,117.74,117.56,117.74,8350.0,102.9475,103.035,102.8775,103.035,8350.0
2017-04-04 11:35:00,117.75,117.81,117.72,117.79,7288.0,103.0437,103.0962,103.0175,103.0787,7288.0
2017-04-04 11:40:00,117.82,117.83,117.79,117.8,6343.0,103.105,103.1137,103.0787,103.0875,6343.0
2017-04-04 11:45:00,117.8,117.87,117.79,117.84,11063.0,103.0875,103.1487,103.0787,103.1225,11063.0
2017-04-04 11:50:00,117.88,117.89,117.74,117.77,15064.0,103.1575,103.1662,103.035,103.0612,15064.0
2017-04-04 11:55:00,117.8,117.86,117.76,117.76,8491.0,103.0875,103.14,103.0525,103.0525,8491.0
2017-04-04 12:00:00,117.75,117.78,117.65,117.65,6037.0,103.0437,103.07,102.9562,102.9562,6037.0
2017-04-04 12:05:00,117.68,117.71,117.66,117.67,5663.0,102.9825,103.0087,102.965,102.9737,5663.0
2017-04-04 12:10:00,117.69,117.69,117.61,117.67,10010.0,102.9912,102.9912,102.9212,102.9737,10010.0
2017-04-04 12:15:00,117.69,117.72,117.65,117.72,11066.0,102.9912,103.0175,102.9562,103.0175,11066.0
2017-04-04 12:20:00,117.71,117.71,117.63,117.65,7186.0,103.0087,103.0087,102.9387,102.9562,7186.0
2017-04-04 12:25:00,117.63,117.66,117.58,117.6,7673.0,102.9387,102.965,102.895,102.9125,7673.0
2017-04-04 12:30:00,117.6,117.62,117.56,117.58,8226.0,102.9125,102.93,102.8775,102.895,8226.0
2017-04-04 12:35:00,117.56,117.75,117.56,117.75,30069.0,102.8775,103.0437,102.8775,103.0437,30069.0
2017-04-04 12:40:00,117.75,117.76,117.7,117.72,13893.0,103.0437,103.0525,103.0,103.0175,13893.0
2017-04-04 12:45:00,117.74,117.76,117.69,117.7,8007.0,103.035,103.0525,102.9912,103.0,8007.0
2017-04-04 12:50:00,117.71,117.73,117.63,117.69,5756.0,103.0087,103.0262,102.9387,102.9912,5756.0
2017-04-04 12:55:00,117.68,117.68,117.61,117.65,9074.0,102.9825,102.9825,102.9212,102.9562,9074.0
2017-04-04 13:00:00,117.63,117.63,117.54,117.58,7457.0,102.9387,102.9387,102.86,102.895,7457.0
2017-04-04 13:05:00,117.57,117.66,117.56,117.66,7724.0,102.8862,102.965,102.8775,102.965,7724.0
2017-04-04 13:10:00,117.66,117.7,117.64,117.69,6998.0,102.965,103.0,102.9475,102.9912,6998.0
2017-04-04 13:15:00,117.7,117.71,117.66,117.71,9314.0,103.0,103.0087,102.965,103.0087,9314.0
2017-04-04 13:20:00,117.69,117.69,117.66,117.66,2310.0,102.9912,102.9912,102.965,102.965,2310.0
2017-04-04 13:25:00,117.67,117.67,117.65,117.65,4793.0,102.9737,102.9737,102.9562,102.9562,4793.0
2017-04-04 13:30:00,117.65,117.7,117.64,117.7,12177.0,102.9562,103.0,102.9475,103.0,12177.0
2017-04-04 13:35:00,117.71,117.72,117.67,117.71,4578.0,103.0087,103.0175,102.9737,103.0087,4578.0
2017-04-04 13:40:00,117.72,117.82,117.71,117.8,23933.0,103.0175,103.105,103.0087,103.0875,23933.0
2017-04-04 13:45:00,117.8,117.8,117.77,117.79,8008.0,103.0875,103.0875,103.0612,103.0787,8008.0
2017-04-04 13:50:00,117.78,117.81,117.76,117.78,7641.0,103.07,103.0962,103.0525,103.07,7641.0
2017-04-04 13:55:00,117.78,117.89,117.78,117.89,6259.0,103.07,103.1662,103.07,103.1662,6259.0
2017-04-04 14:00:00,117.88,117.94,117.87,117.92,8144.0,103.1575,103.21,103.1487,103.1925,8144.0
2017-04-04 14:05:00,117.92,117.95,117.89,117.9,13500.0,103.1925,103.2188,103.1662,103.175,13500.0
2017-04-04 14:10:00,117.92,117.94,117.86,117.89,9862.0,103.1925,103.21,103.14,103.1662,9862.0
2017-04-04 14:15:00,117.86,117.96,117.85,117.94,7156.0,103.14,103.2275,103.1312,103.21,7156.0
2017-04-04 14:20:00,117.93,117.97,117.89,117.94,9548.0,103.2013,103.2363,103.1662,103.21,9548.0
2017-04-04 14:25:00,117.94,117.98,117.92,117.95,9696.0,103.21,103.245,103.1925,103.2188,9696.0
2017-04-04 14:30:00,117.95,117.98,117.94,117.96,11905.0,103.2188,103.245,103.21,103.2275,11905.0
2017-04-04 14:35:00,117.96,117.97,117.92,117.96,6511.0,103.2275,103.2363,103.1925,103.2275,6511.0
2017-04-04 14:40:00,117.95,118.01,117.95,118.0,21795.0,103.2188,103.2713,103.2188,103.2625,21795.0
2017-04-04 14:45:00,118.0,118.01,117.98,117.99,11630.0,103.2625,103.2713,103.245,103.2538,11630.0
2017-04-04 14:50:00,117.99,117.99,117.97,117.98,9313.0,103.2538,103.2538,103.2363,103.245,9313.0
2017-04-04 14:55:00,117.98,118.0,117.97,117.97,43697.0,103.245,103.2625,103.2363,103.2363,43697.0
2017-04-04 15:00:00,117.97,117.97,117.89,117.89,16989.0,103.2363,103.2363,103.1662,103.1662,16989.0
2017-04-04 15:05:00,117.89,117.92,117.88,117.88,9561.0,103.1662,103.1925,103.1575,103.1575,9561.0
2017-04-04 15:10:00,117.88,117.94,117.87,117.89,15755.0,103.1575,103.21,103.1487,103.1662,15755.0
2017-04-04 15:15:00,117.88,117.88,117.83,117.84,11101.0,103.1575,103.1575,103.1137,103.1225,11101.0
2017-04-04 15:20:00,117.84,117.84,117.77,117.8,11092.0,103.1225,103.1225,103.0612,103.0875,11092.0
2017-04-04 15:25:00,117.8,117.85,117.78,117.82,21101.0,103.0875,103.1312,103.07,103.105,21101.0
2017-04-04 15:30:00,117.83,117.92,117.82,117.88,17699.0,103.1137,103.1925,103.105,103.1575,17699.0
2017-04-04 15:35:00,117.88,117.95,117.88,117.92,21477.0,103.1575,103.2188,103.1575,103.1925,21477.0
2017-04-04 15:40:00,117.91,117.97,117.88,117.94,26186.0,103.1838,103.2363,103.1575,103.21,26186.0
2017-04-04 15:45:00,117.95,118.01,117.93,117.99,36681.0,103.2188,103.2713,103.2013,103.2538,36681.0
2017-04-04 15:50:00,118.01,118.01,117.94,117.98,28546.0,103.2713,103.2713,103.21,103.245,28546.0
2017-04-04 15:55:00,118.0,118.07,117.97,118.02,90418.0,103.2625,103.3238,103.2363,103.28,90418.0
2017-04-05 09:30:00,118.32,118.58,118.2,118.42,70678.0,103.5425,103.7701,103.4375,103.6301,70678.0
2017-04-05 09:35:00,118.48,118.58,118.4,118.46,10410.0,103.6826,103.7701,103.6126,103.6651,10410.0
2017-04-05 09:40:00,118.45,118.55,118.35,118.39,25784.0,103.6563,103.7438,103.5688,103.6038,25784.0
2017-04-05 09:45:00,118.39,118.43,118.24,118.26,20918.0,103.6038,103.6388,103.4725,103.49,20918.0
2017-04-05 09:50:00,118.3,118.37,118.25,118.35,13169.0,103.525,103.5863,103.4813,103.5688,13169.0
2017-04-05 09:55:00,118.35,118.54,118.34,118.52,17630.0,103.5688,103.7351,103.56,103.7176,17630.0
2017-04-05 10:00:00,118.5,118.74,118.48,118.7,22257.0,103.7001,103.9101,103.6826,103.8751,22257.0
2017-04-05 10:05:00,118.71,118.75,118.5,118.5,19954.0,103.8838,103.9188,103.7001,103.7001,19954.0
2017-04-05 10:10:00,118.53,118.7,118.53,118.64,36578.0,103.7263,103.8751,103.7263,103.8226,36578.0
2017-04-05 10:15:00,118.64,118.79,118.63,118.68,16755.0,103.8226,103.9538,103.8138,103.8576,16755.0
2017-04-05 10:20:00,118.67,118.88,118.67,118.69,9825.0,103.8488,104.0326,103.8488,103.8663,9825.0
2017-04-05 10:25:00,118.72,118.9,118.71,118.84,13247.0,103.8926,104.0501,103.8838,103.9976,13247.0
2017-04-05 10:30:00,118.83,118.84,118.75,118.75,7329.0,103.9888,103.9976,103.9188,103.9188,7329.0
2017-04-05 10:35:00,118.75,118.88,118.74,118.88,8689.0,103.9188,104.0326,103.9101,104.0326,8689.0
2017-04-05 10:40:00,118.88,118.9,118.78,118.82,8129.0,104.0326,104.0501,103.9451,103.9801,8129.0
2017-04-05 10:45:00,118.83,118.88,118.78,118.85,14657.0,103.9888,104.0326,103.9451,104.0063,14657.0
2017-04-05 10:50:00,118.84,118.84,118.62,118.62,13548.0,103.9976,103.9976,103.8051,103.8051,13548.0
2017-04-05 10:55:00,118.62,118.62,118.56,118.6,45481.0,103.8051,103.8051,103.7526,103.7876,45481.0
2017-04-05 11:00:00,118.61,118.62,118.46,118.46,15482.0,103.7963,103.8051,103.6651,103.6651,15482.0
2017-04-05 11:05:00,118.47,118.47,118.23,118.32,40652.0,103.6738,103.6738,103.4638,103.5425,40652.0
2017-04-05 11:10:00,118.33,118.42,118.33,118.37,12580.0,103.5513,103.6301,103.5513,103.5863,12580.0
2017-04-05 11:15:00,118.38,118.48,118.37,118.46,13040.0,103.595,103.6826,103.5863,103.6651,13040.0
2017-04-05 11:20:00,118.48,118.48,118.26,118.26,9197.0,103.6826,103.6826,103.49,103.49,9197.0
2017-04-05 11:25:00,118.25,118.31,118.17,118.2,12867.0,103.4813,103.5338,103.4113,103.4375,12867.0
2017-04-05 11:30:00,118.19,118.26,118.13,118.19,18131.0,103.4288,103.49,103.3763,103.4288,18131.0
2017-04-05 11:35:00,118.2,118.37,118.17,118.37,25619.0,103.4375,103.5863,103.4113,103.5863,25619.0
2017-04-05 11:40:00,118.36,118.59,118.35,118.52,19812.0,103.5775,103.7788,103.5688,103.7176,19812.0
2017-04-05 11:45:00,118.5,118.53,118.44,118.48,6494.0,103.7001,103.7263,103.6476,103.6826,6494.0
2017-04-05 11:50:00,118.49,118.53,118.46,118.49,7857.0,103.6913,103.7263,103.6651,103.6913,7857.0
2017-04-05 11:55:00,118.49,118.5,118.37,118.4,7456.0,103.6913,103.7001,103.5863,103.6126,7456.0
2017-04-05 12:00:00,118.4,118.46,118.4,118.44,6968.0,103.6126,103.6651,103.6126,103.6476,6968.0
2017-04-05 12:05:00,118.45,118.52,118.43,118.48,7830.0,103.6563,103.7176,103.6388,103.6826,7830.0
2017-04-05 12:10:00,118.46,118.55,118.45,118.52,13099.0,103.6651,103.7438,103.6563,103.7176,13099.0
2017-04-05 12:15:00,118.52,118.65,118.52,118.65,7287.0,103.7176,103.8313,103.7176,103.8313,7287.0
2017-04-05 12:20:00,118.65,118.71,118.63,118.68,10969.0,103.8313,103.8838,103.8138,103.8576,10969.0
2017-04-05 12:25:00,118.71,118.74,118.66,118.7,15464.0,103.8838,103.9101,103.8401,103.8751,15464.0
2017-04-05 12:30:00,118.67,118.76,118.66,118.75,13141.0,103.8488,103.9276,103.8401,103.9188,13141.0
2017-04-05 12:35:00,118.76,118.76,118.66,118.66,9169.0,103.9276,103.9276,103.8401,103.8401,9169.0
2017-04-05 12:40:00,118.65,118.73,118.62,118.71,20458.0,103.8313,103.9013,103.8051,103.8838,20458.0
2017-04-05 12:45:00,118.72,118.78,118.72,118.78,10660.0,103.8926,103.9451,103.8926,103.9451,10660.0
2017-04-05 12:50:00,118.78,118.87,118.78,118.85,13813.0,103.9451,104.0239,103.9451,104.0063,13813.0
2017-04-05 12:55:00,118.84,118.87,118.79,118.83,8357.0,103.9976,104.0239,103.9538,103.9888,8357.0
2017-04-05 13:00:00,118.84,118.88,118.78,118.88,13267.0,103.9976,104.0326,103.9451,104.0326,13267.0
2017-04-05 13:05:00,118.88,118.94,118.87,118.92,11141.0,104.0326,104.0851,104.0239,104.0676,11141.0
2017-04-05 13:10:00,118.93,118.97,118.9,118.91,7375.0,104.0764,104.1114,104.0501,104.0589,7375.0
2017-04-05 13:15:00,118.92,118.97,118.91,118.95,10029.0,104.0676,104.1114,104.0589,104.0939,10029.0
2017-04-05 13:20:00,118.95,119.06,118.95,119.06,25935.0,104.0939,104.1901,104.0939,104.1901,25935.0
2017-04-05 13:25:00,119.05,119.09,119.05,119.07,12260.0,104.1814,104.2164,104.1814,104.1989,12260.0
2017-04-05 13:30:00,119.05,119.08,118.97,119.06,14214.0,104.1814,104.2076,104.1114,104.1901,14214.0
2017-04-05 13:35:00,119.05,119.07,118.92,118.92,8119.0,104.1814,104.1989,104.0676,104.0676,8119.0
2017-04-05 13:40:00,118.91,118.92,118.85,118.88,10581.0,104.0589,104.0676,104.0063,104.0326,10581.0
2017-04-05 13:45:00,118.89,118.89,118.82,118.82,9593.0,104.0414,104.0414,103.9801,103.9801,9593.0
2017-04-05 13:50:00,118.84,118.84,118.74,118.82,14390.0,103.9976,103.9976,103.9101,103.9801,14390.0
2017-04-05 13:55:00,118.8,118.87,118.77,118.84,11480.0,103.9626,104.0239,103.9363,103.9976,11480.0
2017-04-05 14:00:00,118.8,118.8,118.64,118.76,13620.0,103.9626,103.9626,103.8226,103.9276,13620.0
2017-04-05 14:05:00,118.77,118.88,118.77,118.83,8613.0,103.9363,104.0326,103.9363,103.9888,8613.0
2017-04-05 14:10:00,118.86,118.93,118.77,118.79,8626.0,104.0151,104.0764,103.9363,103.9538,8626.0
2017-04-05 14:15:00,118.79,118.88,118.78,118.78,9889.0,103.9538,104.0326,103.9451,103.9451,9889.0
2017-04-05 14:20:00,118.74,118.8,118.64,118.71,11479.0,103.9101,103.9626,103.8226,103.8838,11479.0
2017-04-05 14:25:00,118.72,118.84,118.72,118.77,9742.0,103.8926,103.9976,103.8926,103.9363,9742.0
2017-04-05 14:30:00,118.76,118.83,118.7,118.73,6420.0,103.9276,103.9888,103.8751,103.9013,6420.0
2017-04-05 14:35:00,118.71,118.76,118.54,118.6,14613.0,103.8838,103.9276,103.7351,103.7876,14613.0
2017-04-05 14:40:00,118.6,118.66,118.5,118.64,10091.0,103.7876,103.8401,103.7001,103.8226,10091.0
2017-04-05 14:45:00,118.64,118.64,118.54,118.56,8634.0,103.8226,103.8226,103.7351,103.7526,8634.0
2017-04-05 14:50:00,118.57,118.57,118.29,118.36,9964.0,103.7613,103.7613,103.5163,103.5775,9964.0
2017-04-05 14:55:00,118.37,118.43,118.35,118.36,10168.0,103.5863,103.6388,103.5688,103.5775,10168.0
2017-04-05 15:00:00,118.35,118.43,118.31,118.4,17071.0,103.5688,103.6388,103.5338,103.6126,17071.0
2017-04-05 15:05:00,118.42,118.44,118.33,118.34,15013.0,103.6301,103.6476,103.5513,103.56,15013.0
2017-04-05 15:10:00,118.34,118.37,118.19,118.19,14632.0,103.56,103.5863,103.4288,103.4288,14632.0
2017-04-05 15:15:00,118.2,118.22,118.08,118.15,12469.0,103.4375,103.455,103.3325,103.3938,12469.0
2017-04-05 15:20:00,118.17,118.17,117.84,117.88,18300.0,103.4113,103.4113,103.1225,103.1575,18300.0
2017-04-05 15:25:00,117.87,117.92,117.69,117.91,16443.0,103.1487,103.1925,102.9912,103.1838,16443.0
2017-04-05 15:30:00,117.89,117.89,117.49,117.57,26482.0,103.1662,103.1662,102.8162,102.8862,26482.0
2017-04-05 15:35:00,117.61,117.87,117.57,117.85,24590.0,102.9212,103.1487,102.8862,103.1312,24590.0
2017-04-05 15:40:00,117.86,117.86,117.74,117.83,25472.0,103.14,103.14,103.035,103.1137,25472.0
2017-04-05 15:45:00,117.81,117.88,117.62,117.63,38155.0,103.0962,103.1575,102.93,102.9387,38155.0
2017-04-05 15:50:00,117.61,117.95,117.6,117.89,48989.0,102.9212,103.2188,102.9125,103.1662,48989.0
2017-04-05 15:55:00,117.9,117.9,117.56,117.64,80732.0,103.175,103.175,102.8775,102.9475,80732.0
2017-04-06 09:30:00,117.68,117.93,117.5,117.64,76650.0,102.9825,103.2013,102.825,102.9475,76650.0
2017-04-06 09:35:00,117.66,117.82,117.52,117.53,10208.0,102.965,103.105,102.8425,102.8512,10208.0
2017-04-06 09:40:00,117.55,117.84,117.53,117.59,14711.0,102.8687,103.1225,102.8512,102.9037,14711.0
2017-04-06 09:45:00,117.56,117.61,117.36,117.38,15719.0,102.8775,102.9212,102.7024,102.7199,15719.0
2017-04-06 09:50:00,117.38,117.58,117.35,117.58,8390.0,102.7199,102.895,102.6937,102.895,8390.0
2017-04-06 09:55:00,117.6,117.68,117.54,117.64,12113.0,102.9125,102.9825,102.86,102.9475,12113.0
2017-04-06 10:00:00,117.66,117.71,117.55,117.65,16969.0,102.965,103.0087,102.8687,102.9562,16969.0
2017-04-06 10:05:00,117.64,117.69,117.55,117.55,8234.0,102.9475,102.9912,102.8687,102.8687,8234.0
2017-04-06 10:10:00,117.56,117.64,117.34,117.43,7238.0,102.8775,102.9475,102.6849,102.7637,7238.0
2017-04-06 10:15:00,117.41,117.5,117.36,117.36,7491.0,102.7462,102.825,102.7024,102.7024,7491.0
2017-04-06 10:20:00,117.39,117.47,117.25,117.25,12366.0,102.7287,102.7987,102.6062,102.6062,12366.0
2017-04-06 10:25:00,117.26,117.35,117.21,117.35,16050.0,102.6149,102.6937,102.5712,102.6937,16050.0
2017-04-06 10:30:00,117.36,117.37,117.25,117.26,6901.0,102.7024,102.7112,102.6062,102.6149,6901.0
2017-04-06 10:35:00,117.3,117.33,117.27,117.28,8141.0,102.6499,102.6762,102.6237,102.6324,8141.0
2017-04-06 10:40:00,117.25,117.25,117.01,117.2,12585.0,102.6062,102.6062,102.3962,102.5624,12585.0
2017-04-06 10:45:00,117.21,117.24,117.11,117.13,14794.0,102.5712,102.5974,102.4837,102.5012,14794.0
2017-04-06 10:50:00,117.13,117.13,116.91,116.95,40258.0,102.5012,102.5012,102.3086,102.3436,40258.0
2017-04-06 10:55:00,116.96,117.05,116.84,116.9,29110.0,102.3524,102.4312,102.2474,102.2999,29110.0
2017-04-06 11:00:00,116.9,117.0,116.85,116.88,29235.0,102.2999,102.3874,102.2561,102.2824,29235.0
2017-04-06 11:05:00,116.84,117.02,116.83,116.87,24001.0,102.2474,102.4049,102.2386,102.2736,24001.0
2017-04-06 11:10:00,116.9,116.95,116.85,116.94,21350.0,102.2999,102.3436,102.2561,102.3349,21350.0
2017-04-06 11:15:00,116.94,117.04,116.87,116.98,17461.0,102.3349,102.4224,102.2736,102.3699,17461.0
2017-04-06 11:20:00,116.97,117.13,116.94,117.05,32290.0,102.3612,102.5012,102.3349,102.4312,32290.0
2017-04-06 11:25:00,117.07,117.14,117.04,117.07,10421.0,102.4487,102.5099,102.4224,102.4487,10421.0
2017-04-06 11:30:00,117.08,117.32,117.07,117.32,14431.0,102.4574,102.6674,102.4487,102.6674,14431.0
2017-04-06 11:35:00,117.27,117.32,117.24,117.28,8109.0,102.6237,102.6674,102.5974,102.6324,8109.0
2017-04-06 11:40:00,117.28,117.34,117.23,117.32,6784.0,102.6324,102.6849,102.5887,102.6674,6784.0
2017-04-06 11:45:00,117.3,117.38,117.25,117.34,7421.0,102.6499,102.7199,102.6062,102.6849,7421.0
2017-04-06 11:50:00,117.34,117.39,117.29,117.34,17327.0,102.6849,102.7287,102.6412,102.6849,17327.0
2017-04-06 11:55:00,117.33,117.39,117.3,117.32,10092.0,102.6762,102.7287,102.6499,102.6674,10092.0
2017-04-06 12:00:00,117.32,117.36,117.24,117.3,12248.0,102.6674,102.7024,102.5974,102.6499,12248.0
2017-04-06 12:05:00,117.32,117.32,117.2,117.24,10750.0,102.6674,102.6674,102.5624,102.5974,10750.0
2017-04-06 12:10:00,117.26,117.29,117.2,117.24,5457.0,102.6149,102.6412,102.5624,102.5974,5457.0
2017-04-06 12:15:00,117.26,117.3,117.21,117.28,8109.0,102.6149,102.6499,102.5712,102.6324,8109.0
2017-04-06 12:20:00,117.28,117.34,117.26,117.26,5107.0,102.6324,102.6849,102.6149,102.6149,5107.0
2017-04-06 12:25:00,117.27,117.3,117.25,117.3,4252.0,102.6237,102.6499,102.6062,102.6499,4252.0
2017-04-06 12:30:00,117.29,117.33,117.27,117.29,7352.0,102.6412,102.6762,102.6237,102.6412,7352.0
2017-04-06 12:35:00,117.29,117.3,117.08,117.13,13244.0,102.6412,102.6499,102.4574,102.5012,13244.0
2017-04-06 12:40:00,117.13,117.15,117.0,117.05,11725.0,102.5012,102.5187,102.3874,102.4312,11725.0
2017-04-06 12:45:00,117.05,117.08,117.02,117.08,2073.0,102.4312,102.4574,102.4049,102.4574,2073.0
2017-04-06 12:50:00,117.08,117.12,117.03,117.08,5346.0,102.4574,102.4924,102.4137,102.4574,5346.0
2017-04-06 12:55:00,117.06,117.11,117.02,117.02,11091.0,102.4399,102.4837,102.4049,102.4049,11091.0
2017-04-06 13:00:00,117.06,117.14,117.02,117.11,6244.0,102.4399,102.5099,102.4049,102.4837,6244.0
2017-04-06 13:05:00,117.11,117.24,117.09,117.18,12950.0,102.4837,102.5974,102.4662,102.5449,12950.0
2017-04-06 13:10:00,117.21,117.26,117.17,117.23,4470.0,102.5712,102.6149,102.5362,102.5887,4470.0
2017-04-06 13:15:00,117.24,117.37,117.24,117.37,10129.0,102.5974,102.7112,102.5974,102.7112,10129.0
2017-04-06 13:20:00,117.36,117.39,117.27,117.33,11112.0,102.7024,102.7287,102.6237,102.6762,11112.0
2017-04-06 13:25:00,117.34,117.37,117.3,117.32,7943.0,102.6849,102.7112,102.6499,102.6674,7943.0
2017-04-06 13:30:00,117.33,117.34,117.28,117.32,9518.0,102.6762,102.6849,102.6324,102.6674,9518.0
2017-04-06 13:35:00,117.31,117.33,117.22,117.23,11186.0,102.6587,102.6762,102.5799,102.5887,11186.0
2017-04-06 13:40:00,117.25,117.26,117.2,117.21,12409.0,102.6062,102.6149,102.5624,102.5712,12409.0
2017-04-06 13:45:00,117.21,117.26,117.2,117.24,5889.0,102.5712,102.6149,102.5624,102.5974,5889.0
2017-04-06 13:50:00,117.23,117.26,117.14,117.2,15728.0,102.5887,102.6149,102.5099,102.5624,15728.0
2017-04-06 13:55:00,117.22,117.22,117.09,117.11,8637.0,102.5799,102.5799,102.4662,102.4837,8637.0
2017-04-06 14:00:00,117.11,117.21,117.11,117.21,12511.0,102.4837,102.5712,102.4837,102.5712,12511.0
2017-04-06 14:05:00,117.2,117.23,117.11,117.18,19313.0,102.5624,102.5887,102.4837,102.5449,19313.0
2017-04-06 14:10:00,117.16,117.18,117.11,117.16,14340.0,102.5274,102.5449,102.4837,102.5274,14340.0
2017-04-06 14:15:00,117.16,117.18,117.05,117.13,29926.0,102.5274,102.5449,102.4312,102.5012,29926.0
2017-04-06 14:20:00,117.12,117.21,117.12,117.16,21916.0,102.4924,102.5712,102.4924,102.5274,21916.0
2017-04-06 14:25:00,117.18,117.18,117.09,117.12,10647.0,102.5449,102.5449,102.4662,102.4924,10647.0
2017-04-06 14:30:00,117.13,117.2,117.11,117.2,5045.0,102.5012,102.5624,102.4837,102.5624,5045.0
2017-04-06 14:35:00,117.18,117.23,117.17,117.17,18811.0,102.5449,102.5887,102.5362,102.5362,18811.0
2017-04-06 14:40:00,117.17,117.22,117.12,117.2,11159.0,102.5362,102.5799,102.4924,102.5624,11159.0
2017-04-06 14:45:00,117.21,117.23,116.95,117.0,18090.0,102.5712,102.5887,102.3436,102.3874,18090.0
2017-04-06 14:50:00,117.0,117.02,116.91,117.0,8709.0,102.3874,102.4049,102.3086,102.3874,8709.0
2017-04-06 14:55:00,116.99,117.06,116.87,116.91,11489.0,102.3787,102.4399,102.2736,102.3086,11489.0
2017-04-06 15:00:00,116.95,117.05,116.85,117.02,17631.0,102.3436,102.4312,102.2561,102.4049,17631.0
2017-04-06 15:05:00,117.04,117.11,117.0,117.07,18306.0,102.4224,102.4837,102.3874,102.4487,18306.0
2017-04-06 15:10:00,117.07,117.14,117.05,117.1,13034.0,102.4487,102.5099,102.4312,102.4749,13034.0
2017-04-06 15:15:00,117.07,117.11,117.04,117.07,11896.0,102.4487,102.4837,102.4224,102.4487,11896.0
2017-04-06 15:20:00,117.06,117.09,117.02,117.03,18028.0,102.4399,102.4662,102.4049,102.4137,18028.0
2017-04-06 15:25:00,117.02,117.06,116.99,117.01,13733.0,102.4049,102.4399,102.3787,102.3962,13733.0
2017-04-06 15:30:00,116.99,117.0,116.87,116.91,23591.0,102.3787,102.3874,102.2736,102.3086,23591.0
2017-04-06 15:35:00,116.91,117.02,116.9,117.0,22621.0,102.3086,102.4049,102.2999,102.3874,22621.0
2017-04-06 15:40:00,117.02,117.03,116.95,116.99,43142.0,102.4049,102.4137,102.3436,102.3787,43142.0
2017-04-06 15:45:00,116.99,117.0,116.93,116.96,44762.0,102.3787,102.3874,102.3261,102.3524,44762.0
2017-04-06 15:50:00,116.95,116.96,116.82,116.85,55991.0,102.3436,102.3524,102.2299,102.2561,55991.0
2017-04-06 15:55:00,116.85,116.91,116.76,116.82,175490.0,102.2561,102.3086,102.1774,102.2299,175490.0
2017-04-07 09:30:00,117.0,117.0,116.5,116.69,50867.0,102.3874,102.3874,101.9499,102.1161,50867.0
2017-04-07 09:35:00,116.7,117.14,116.65,117.01,23835.0,102.1249,102.5099,102.0811,102.3962,23835.0
2017-04-07 09:40:00,117.0,117.02,116.84,116.86,20342.0,102.3874,102.4049,102.2474,102.2649,20342.0
2017-04-07 09:45:00,116.85,116.88,116.78,116.81,23327.0,102.2561,102.2824,102.1949,102.2211,23327.0
2017-04-07 09:50:00,116.82,116.96,116.82,116.85,28780.0,102.2299,102.3524,102.2299,102.2561,28780.0
2017-04-07 09:55:00,116.88,116.89,116.67,116.7,34460.0,102.2824,102.2911,102.0986,102.1249,34460.0
2017-04-07 10:00:00,116.72,117.03,116.64,117.03,41934.0,102.1424,102.4137,102.0724,102.4137,41934.0
2017-04-07 10:05:00,117.0,117.1,116.99,117.02,21669.0,102.3874,102.4749,102.3787,102.4049,21669.0
2017-04-07 10:10:00,117.04,117.18,116.98,117.12,41462.0,102.4224,102.5449,102.3699,102.4924,41462.0
2017-04-07 10:15:00,117.09,117.14,117.08,117.13,6411.0,102.4662,102.5099,102.4574,102.5012,6411.0
2017-04-07 10:20:00,117.11,117.15,117.02,117.14,10486.0,102.4837,102.5187,102.4049,102.5099,10486.0
2017-04-07 10:25:00,117.16,117.2,117.14,117.14,14277.0,102.5274,102.5624,102.5099,102.5099,14277.0
2017-04-07 10:30:00,117.12,117.13,117.05,117.09,47263.0,102.4924,102.5012,102.4312,102.4662,47263.0
2017-04-07 10:35:00,117.1,117.19,117.08,117.19,7523.0,102.4749,102.5537,102.4574,102.5537,7523.0
2017-04-07 10:40:00,117.17,117.21,117.15,117.17,28168.0,102.5362,102.5712,102.5187,102.5362,28168.0
2017-04-07 10:45:00,117.18,117.27,117.18,117.23,9650.0,102.5449,102.6237,102.5449,102.5887,9650.0
2017-04-07 10:50:00,117.25,117.25,117.19,117.22,18018.0,102.6062,102.6062,102.5537,102.5799,18018.0
2017-04-07 10:55:00,117.23,117.24,117.16,117.17,11419.0,102.5887,102.5974,102.5274,102.5362,11419.0
2017-04-07 11:00:00,117.2,117.28,117.2,117.25,16900.0,102.5624,102.6324,102.5624,102.6062,16900.0
2017-04-07 11:05:00,117.27,117.33,117.25,117.26,28305.0,102.6237,102.6762,102.6062,102.6149,28305.0
2017-04-07 11:10:00,117.25,117.31,117.19,117.3,21300.0,102.6062,102.6587,102.5537,102.6499,21300.0
2017-04-07 11:15:00,117.3,117.3,117.19,117.21,19185.0,102.6499,102.6499,102.5537,102.5712,19185.0
2017-04-07 11:20:00,117.22,117.38,117.22,117.36,71028.0,102.5799,102.7199,102.5799,102.7024,71028.0
2017-04-07 11:25:00,117.36,117.52,117.35,117.42,32426.0,102.7024,102.8425,102.6937,102.7549,32426.0
2017-04-07 11:30:00,117.39,117.39,117.24,117.24,17602.0,102.7287,102.7287,102.5974,102.5974,17602.0
2017-04-07 11:35:00,117.23,117.23,117.02,117.06,11123.0,102.5887,102.5887,102.4049,102.4399,11123.0
2017-04-07 11:40:00,117.07,117.07,117.0,117.02,8537.0,102.4487,102.4487,102.3874,102.4049,8537.0
2017-04-07 11:45:00,117.01,117.16,117.0,117.12,20121.0,102.3962,102.5274,102.3874,102.4924,20121.0
2017-04-07 11:50:00,117.12,117.39,117.12,117.34,25777.0,102.4924,102.7287,102.4924,102.6849,25777.0
2017-04-07 11:55:00,117.36,117.38,117.21,117.21,9622.0,102.7024,102.7199,102.5712,102.5712,9622.0
2017-04-07 12:00:00,117.24,117.29,117.17,117.18,7322.0,102.5974,102.6412,102.5362,102.5449,7322.0
2017-04-07 12:05:00,117.18,117.28,117.17,117.27,8773.0,102.5449,102.6324,102.5362,102.6237,8773.0
2017-04-07 12:10:00,117.28,117.42,117.28,117.41,57499.0,102.6324,102.7549,102.6324,102.7462,57499.0
2017-04-07 12:15:00,117.41,117.46,117.36,117.4,23722.0,102.7462,102.79,102.7024,102.7374,23722.0
2017-04-07 12:20:00,117.38,117.5,117.38,117.46,9751.0,102.7199,102.825,102.7199,102.79,9751.0
2017-04-07 12:25:00,117.47,117.74,117.46,117.51,90367.0,102.7987,103.035,102.79,102.8337,90367.0
2017-04-07 12:30:00,117.48,117.48,117.41,117.43,12222.0,102.8075,102.8075,102.7462,102.7637,12222.0
2017-04-07 12:35:00,117.41,117.42,117.29,117.31,9270.0,102.7462,102.7549,102.6412,102.6587,9270.0
2017-04-07 12:40:00,117.3,117.34,117.29,117.31,6438.0,102.6499,102.6849,102.6412,102.6587,6438.0
2017-04-07 12:45:00,117.34,117.37,117.29,117.36,8479.0,102.6849,102.7112,102.6412,102.7024,8479.0
2017-04-07 12:50:00,117.36,117.42,117.32,117.34,9665.0,102.7024,102.7549,102.6674,102.6849,9665.0
2017-04-07 12:55:00,117.34,117.38,117.32,117.36,4459.0,102.6849,102.7199,102.6674,102.7024,4459.0
2017-04-07 13:00:00,117.34,117.34,117.26,117.27,9511.0,102.6849,102.6849,102.6149,102.6237,9511.0
2017-04-07 13:05:00,117.26,117.28,117.21,117.24,7480.0,102.6149,102.6324,102.5712,102.5974,7480.0
2017-04-07 13:10:00,117.22,117.27,117.21,117.23,8072.0,102.5799,102.6237,102.5712,102.5887,8072.0
2017-04-07 13:15:00,117.22,117.23,117.19,117.2,10724.0,102.5799,102.5887,102.5537,102.5624,10724.0
2017-04-07 13:20:00,117.21,117.22,117.14,117.22,9151.0,102.5712,102.5799,102.5099,102.5799,9151.0
2017-04-07 13:25:00,117.22,117.35,117.22,117.35,12553.0,102.5799,102.6937,102.5799,102.6937,12553.0
2017-04-07 13:30:00,117.39,117.52,117.37,117.46,19812.0,102.7287,102.8425,102.7112,102.79,19812.0
2017-04-07 13:35:00,117.45,117.48,117.41,117.45,13636.0,102.7812,102.8075,102.7462,102.7812,13636.0
2017-04-07 13:40:00,117.44,117.46,117.42,117.46,9010.0,102.7725,102.79,102.7549,102.79,9010.0
2017-04-07 13:45:00,117.46,117.47,117.42,117.43,12374.0,102.79,102.7987,102.7549,102.7637,12374.0
2017-04-07 13:50:00,117.42,117.51,117.41,117.49,12436.0,102.7549,102.8337,102.7462,102.8162,12436.0
2017-04-07 13:55:00,117.49,117.54,117.42,117.45,12941.0,102.8162,102.86,102.7549,102.7812,12941.0
2017-04-07 14:00:00,117.46,117.52,117.46,117.5,6007.0,102.79,102.8425,102.79,102.825,6007.0
2017-04-07 14:05:00,117.51,117.62,117.5,117.61,36258.0,102.8337,102.93,102.825,102.9212,36258.0
2017-04-07 14:10:00,117.62,117.64,117.6,117.62,16842.0,102.93,102.9475,102.9125,102.93,16842.0
2017-04-07 14:15:00,117.61,117.61,117.52,117.57,22081.0,102.9212,102.9212,102.8425,102.8862,22081.0
2017-04-07 14:20:00,117.57,117.67,117.57,117.67,21170.0,102.8862,102.9737,102.8862,102.9737,21170.0
2017-04-07 14:25:00,117.66,117.68,117.57,117.59,17311.0,102.965,102.9825,102.8862,102.9037,17311.0
2017-04-07 14:30:00,117.58,117.58,117.52,117.56,9987.0,102.895,102.895,102.8425,102.8775,9987.0
2017-04-07 14:35:00,117.56,117.6,117.54,117.59,13292.0,102.8775,102.9125,102.86,102.9037,13292.0
2017-04-07 14:40:00,117.61,117.64,117.55,117.61,19121.0,102.9212,102.9475,102.8687,102.9212,19121.0
2017-04-07 14:45:00,117.61,117.69,117.61,117.68,23398.0,102.9212,102.9912,102.9212,102.9825,23398.0
2017-04-07 14:50:00,117.69,117.69,117.66,117.68,20813.0,102.9912,102.9912,102.965,102.9825,20813.0
2017-04-07 14:55:00,117.67,117.68,117.54,117.54,8236.0,102.9737,102.9825,102.86,102.86,8236.0
2017-04-07 15:00:00,117.56,117.63,117.55,117.6,24397.0,102.8775,102.9387,102.8687,102.9125,24397.0
2017-04-07 15:05:00,117.6,117.64,117.57,117.6,14441.0,102.9125,102.9475,102.8862,102.9125,14441.0
2017-04-07 15:10:00,117.6,117.71,117.6,117.69,13459.0,102.9125,103.0087,102.9125,102.9912,13459.0
2017-04-07 15:15:00,117.66,117.7,117.6,117.67,15205.0,102.965,103.0,102.9125,102.9737,15205.0
2017-04-07 15:20:00,117.66,117.66,117.58,117.61,20193.0,102.965,102.965,102.895,102.9212,20193.0
2017-04-07 15:25:00,117.6,117.67,117.6,117.66,29372.0,102.9125,102.9737,102.9125,102.965,29372.0
2017-04-07 15:30:00,117.65,117.66,117.45,117.5,36063.0,102.9562,102.965,102.7812,102.825,36063.0
2017-04-07 15:35:00,117.51,117.55,117.49,117.54,23556.0,102.8337,102.8687,102.8162,102.86,23556.0
2017-04-07 15:40:00,117.55,117.57,117.48,117.48,30780.0,102.8687,102.8862,102.8075,102.8075,30780.0
2017-04-07 15:45:00,117.48,117.62,117.48,117.62,46306.0,102.8075,102.93,102.8075,102.93,46306.0
2017-04-07 15:50:00,117.61,117.61,117.52,117.53,66027.0,102.9212,102.9212,102.8425,102.8512,66027.0
2017-04-07 15:55:00,117.52,117.54,117.36,117.45,135551.0,102.8425,102.86,102.7024,102.7812,135551.0
2017-04-10 09:30:00,117.5,118.04,117.38,117.89,44970.0,102.825,103.2975,102.7199,103.1662,44970.0
2017-04-10 09:35:00,117.83,117.94,117.72,117.92,10755.0,103.1137,103.21,103.0175,103.1925,10755.0
2017-04-10 09:40:00,117.92,118.35,117.89,118.32,46236.0,103.1925,103.5688,103.1662,103.5425,46236.0
2017-04-10 09:45:00,118.33,118.36,117.96,118.02,40872.0,103.5513,103.5775,103.2275,103.28,40872.0
2017-04-10 09:50:00,117.99,118.31,117.97,118.3,57787.0,103.2538,103.5338,103.2363,103.525,57787.0
2017-04-10 09:55:00,118.3,118.4,118.22,118.29,68985.0,103.525,103.6126,103.455,103.5163,68985.0
2017-04-10 10:00:00,118.29,118.32,117.96,118.03,18114.0,103.5163,103.5425,103.2275,103.2888,18114.0
2017-04-10 10:05:00,118.03,118.23,118.02,118.17,13830.0,103.2888,103.4638,103.28,103.4113,13830.0
2017-04-10 10:10:00,118.17,118.17,117.93,117.94,12261.0,103.4113,103.4113,103.2013,103.21,12261.0
2017-04-10 10:15:00,117.95,118.1,117.94,118.09,14961.0,103.2188,103.35,103.21,103.3413,14961.0
2017-04-10 10:20:00,118.09,118.12,118.04,118.1,20632.0,103.3413,103.3675,103.2975,103.35,20632.0
2017-04-10 10:25:00,118.11,118.17,118.09,118.1,18473.0,103.3588,103.4113,103.3413,103.35,18473.0
2017-04-10 10:30:00,118.15,118.35,118.09,118.34,23573.0,103.3938,103.5688,103.3413,103.56,23573.0
2017-04-10 10:35:00,118.35,118.4,118.31,118.38,35752.0,103.5688,103.6126,103.5338,103.595,35752.0
2017-04-10 10:40:00,118.37,118.45,118.34,118.42,26594.0,103.5863,103.6563,103.56,103.6301,26594.0
2017-04-10 10:45:00,118.42,118.48,118.29,118.29,28621.0,103.6301,103.6826,103.5163,103.5163,28621.0
2017-04-10 10:50:00,118.32,118.32,118.2,118.25,14282.0,103.5425,103.5425,103.4375,103.4813,14282.0
2017-04-10 10:55:00,118.28,118.4,118.23,118.4,63862.0,103.5075,103.6126,103.4638,103.6126,63862.0
2017-04-10 11:00:00,118.39,118.56,118.34,118.44,87182.0,103.6038,103.7526,103.56,103.6476,87182.0
2017-04-10 11:05:00,118.43,118.43,118.21,118.25,22827.0,103.6388,103.6388,103.4463,103.4813,22827.0
2017-04-10 11:10:00,118.27,118.36,118.22,118.36,17104.0,103.4988,103.5775,103.455,103.5775,17104.0
2017-04-10 11:15:00,118.37,118.44,118.27,118.27,10202.0,103.5863,103.6476,103.4988,103.4988,10202.0
2017-04-10 11:20:00,118.27,118.28,118.21,118.28,13228.0,103.4988,103.5075,103.4463,103.5075,13228.0
2017-04-10 11:25:00,118.29,118.33,118.17,118.17,12583.0,103.5163,103.5513,103.4113,103.4113,12583.0
2017-04-10 11:30:00,118.17,118.19,117.88,117.89,13902.0,103.4113,103.4288,103.1575,103.1662,13902.0
2017-04-10 11:35:00,117.87,117.93,117.78,117.8,11369.0,103.1487,103.2013,103.07,103.0875,11369.0
2017-04-10 11:40:00,117.78,117.81,117.69,117.72,20026.0,103.07,103.0962,102.9912,103.0175,20026.0
2017-04-10 11:45:00,117.72,117.78,117.68,117.76,12959.0,103.0175,103.07,102.9825,103.0525,12959.0
2017-04-10 11:50:00,117.73,117.82,117.72,117.76,10534.0,103.0262,103.105,103.0175,103.0525,10534.0
2017-04-10 11:55:00,117.77,117.78,117.69,117.69,13168.0,103.0612,103.07,102.9912,102.9912,13168.0
2017-04-10 12:00:00,117.69,117.71,117.67,117.71,8360.0,102.9912,103.0087,102.9737,103.0087,8360.0
2017-04-10 12:05:00,117.69,117.73,117.62,117.62,10394.0,102.9912,103.0262,102.93,102.93,10394.0
2017-04-10 12:10:00,117.64,117.66,117.37,117.38,10967.0,102.9475,102.965,102.7112,102.7199,10967.0
2017-04-10 12:15:00,117.42,117.55,117.42,117.54,7154.0,102.7549,102.8687,102.7549,102.86,7154.0
2017-04-10 12:20:00,117.51,117.54,117.47,117.47,9153.0,102.8337,102.86,102.7987,102.7987,9153.0
2017-04-10 12:25:00,117.46,117.57,117.44,117.55,8565.0,102.79,102.8862,102.7725,102.8687,8565.0
2017-04-10 12:30:00,117.55,117.62,117.47,117.55,8782.0,102.8687,102.93,102.7987,102.8687,8782.0
2017-04-10 12:35:00,117.56,117.6,117.54,117.54,6269.0,102.8775,102.9125,102.86,102.86,6269.0
2017-04-10 12:40:00,117.53,117.62,117.53,117.59,10777.0,102.8512,102.93,102.8512,102.9037,10777.0
2017-04-10 12:45:00,117.6,117.73,117.59,117.73,7773.0,102.9125,103.0262,102.9037,103.0262,7773.0
2017-04-10 12:50:00,117.71,117.84,117.71,117.75,16375.0,103.0087,103.1225,103.0087,103.0437,16375.0
2017-04-10 12:55:00,117.75,117.77,117.71,117.72,9720.0,103.0437,103.0612,103.0087,103.0175,9720.0
2017-04-10 13:00:00,117.72,117.72,117.61,117.61,7165.0,103.0175,103.0175,102.9212,102.9212,7165.0
2017-04-10 13:05:00,117.63,117.78,117.63,117.7,8034.0,102.9387,103.07,102.9387,103.0,8034.0
2017-04-10 13:10:00,117.73,117.84,117.73,117.83,12180.0,103.0262,103.1225,103.0262,103.1137,12180.0
2017-04-10 13:15:00,117.83,117.83,117.72,117.76,6901.0,103.1137,103.1137,103.0175,103.0525,6901.0
2017-04-10 13:20:00,117.76,117.85,117.76,117.85,6847.0,103.0525,103.1312,103.0525,103.1312,6847.0
2017-04-10 13:25:00,117.86,117.89,117.79,117.81,6790.0,103.14,103.1662,103.0787,103.0962,6790.0
2017-04-10 13:30:00,117.82,117.87,117.81,117.87,7764.0,103.105,103.1487,103.0962,103.1487,7764.0
2017-04-10 13:35:00,117.88,117.97,117.88,117.91,9396.0,103.1575,103.2363,103.1575,103.1838,9396.0
2017-04-10 13:40:00,117.91,117.99,117.89,117.96,10521.0,103.1838,103.2538,103.1662,103.2275,10521.0
2017-04-10 13:45:00,117.95,117.95,117.87,117.92,8094.0,103.2188,103.2188,103.1487,103.1925,8094.0
2017-04-10 13:50:00,117.91,117.93,117.86,117.87,5774.0,103.1838,103.2013,103.14,103.1487,5774.0
2017-04-10 13:55:00,117.89,117.9,117.84,117.88,10197.0,103.1662,103.175,103.1225,103.1575,10197.0
2017-04-10 14:00:00,117.88,117.88,117.75,117.75,15440.0,103.1575,103.1575,103.0437,103.0437,15440.0
2017-04-10 14:05:00,117.72,117.85,117.71,117.85,13599.0,103.0175,103.1312,103.0087,103.1312,13599.0
2017-04-10 14:10:00,117.85,118.01,117.85,117.99,14895.0,103.1312,103.2713,103.1312,103.2538,14895.0
2017-04-10 14:15:00,117.99,118.0,117.94,117.94,10782.0,103.2538,103.2625,103.21,103.21,10782.0
2017-04-10 14:20:00,117.94,117.99,117.9,117.96,8384.0,103.21,103.2538,103.175,103.2275,8384.0
2017-04-10 14:25:00,117.95,117.95,117.82,117.82,8389.0,103.2188,103.2188,103.105,103.105,8389.0
2017-04-10 14:30:00,117.83,117.9,117.8,117.84,7600.0,103.1137,103.175,103.0875,103.1225,7600.0
2017-04-10 14:35:00,117.85,117.88,117.78,117.8,8456.0,103.1312,103.1575,103.07,103.0875,8456.0
2017-04-10 14:40:00,117.77,117.91,117.74,117.9,10190.0,103.0612,103.1838,103.035,103.175,10190.0
2017-04-10 14:45:00,117.9,118.05,117.9,118.05,13353.0,103.175,103.3063,103.175,103.3063,13353.0
2017-04-10 14:50:00,118.03,118.04,117.95,118.0,11017.0,103.2888,103.2975,103.2188,103.2625,11017.0
2017-04-10 14:55:00,118.0,118.04,117.95,117.95,13373.0,103.2625,103.2975,103.2188,103.2188,13373.0
2017-04-10 15:00:00,117.95,117.97,117.84,117.88,11556.0,103.2188,103.2363,103.1225,103.1575,11556.0
2017-04-10 15:05:00,117.89,117.98,117.89,117.89,23978.0,103.1662,103.245,103.1662,103.1662,23978.0
2017-04-10 15:10:00,117.91,117.92,117.82,117.82,10937.0,103.1838,103.1925,103.105,103.105,10937.0
2017-04-10 15:15:00,117.8,117.91,117.79,117.82,18893.0,103.0875,103.1838,103.0787,103.105,18893.0
2017-04-10 15:20:00,117.83,117.83,117.65,117.77,18172.0,103.1137,103.1137,102.9562,103.0612,18172.0
2017-04-10 15:25:00,117.74,117.77,117.72,117.72,20720.0,103.035,103.0612,103.0175,103.0175,20720.0
2017-04-10 15:30:00,117.72,117.74,117.63,117.67,36593.0,103.0175,103.035,102.9387,102.9737,36593.0
2017-04-10 15:35:00,117.66,117.74,117.66,117.71,27682.0,102.965,103.035,102.965,103.0087,27682.0
2017-04-10 15:40:00,117.71,117.72,117.63,117.69,57444.0,103.0087,103.0175,102.9387,102.9912,57444.0
2017-04-10 15:45:00,117.69,117.71,117.58,117.58,60394.0,102.9912,103.0087,102.895,102.895,60394.0
2017-04-10 15:50:00,117.58,117.64,117.55,117.63,44058.0,102.895,102.9475,102.8687,102.9387,44058.0
2017-04-10 15:55:00,117.63,117.93,117.62,117.85,251577.0,102.9387,103.2013,102.93,103.1312,251577.0
2017-04-11 09:30:00,116.18,116.72,116.1,116.43,48928.0,102.7296,103.2071,102.6589,102.9507,48928.0
2017-04-11 09:35:00,116.43,116.48,116.12,116.23,24276.0,102.9507,102.9949,102.6766,102.7738,24276.0
2017-04-11 09:40:00,116.25,116.25,115.95,116.14,41586.0,102.7915,102.7915,102.5262,102.6942,41586.0
2017-04-11 09:45:00,116.12,116.25,115.92,116.1,30685.0,102.6766,102.7915,102.4997,102.6589,30685.0
2017-04-11 09:50:00,116.07,116.2,116.03,116.06,19839.0,102.6323,102.7473,102.597,102.6235,19839.0
2017-04-11 09:55:00,116.06,116.29,116.06,116.25,14434.0,102.6235,102.8269,102.6235,102.7915,14434.0
2017-04-11 10:00:00,116.3,116.64,116.23,116.64,42797.0,102.8357,103.1364,102.7738,103.1364,42797.0
2017-04-11 10:05:00,116.64,116.64,116.33,116.41,17068.0,103.1364,103.1364,102.8622,102.933,17068.0
2017-04-11 10:10:00,116.44,116.8,116.43,116.72,33649.0,102.9595,103.2778,102.9507,103.2071,33649.0
2017-04-11 10:15:00,116.74,116.74,116.61,116.63,43764.0,103.2248,103.2248,103.1098,103.1275,43764.0
2017-04-11 10:20:00,116.61,116.62,116.5,116.53,36436.0,103.1098,103.1187,103.0126,103.0391,36436.0
2017-04-11 10:25:00,116.47,116.52,116.35,116.41,16964.0,102.986,103.0302,102.8799,102.933,16964.0
2017-04-11 10:30:00,116.38,116.38,116.12,116.28,42620.0,102.9065,102.9065,102.6766,102.818,42620.0
2017-04-11 10:35:00,116.27,116.38,116.22,116.38,21907.0,102.8092,102.9065,102.765,102.9065,21907.0
2017-04-11 10:40:00,116.36,116.36,115.97,116.12,11015.0,102.8888,102.8888,102.5439,102.6766,11015.0
2017-04-11 10:45:00,116.11,116.16,116.06,116.14,16444.0,102.6677,102.7119,102.6235,102.6942,16444.0
2017-04-11 10:50:00,116.12,116.2,116.07,116.16,16773.0,102.6766,102.7473,102.6323,102.7119,16773.0
2017-04-11 10:55:00,116.2,116.21,116.09,116.13,17537.0,102.7473,102.7561,102.65,102.6854,17537.0
2017-04-11 11:00:00,116.11,116.27,116.07,116.2,15173.0,102.6677,102.8092,102.6323,102.7473,15173.0
2017-04-11 11:05:00,116.18,116.28,116.15,116.15,17302.0,102.7296,102.818,102.7031,102.7031,17302.0
2017-04-11 11:10:00,116.13,116.17,116.03,116.04,16529.0,102.6854,102.7208,102.597,102.6058,16529.0
2017-04-11 11:15:00,116.03,116.16,115.99,116.12,12400.0,102.597,102.7119,102.5616,102.6766,12400.0
2017-04-11 11:20:00,116.1,116.13,115.99,116.09,12385.0,102.6589,102.6854,102.5616,102.65,12385.0
2017-04-11 11:25:00,116.07,116.11,115.99,116.09,30873.0,102.6323,102.6677,102.5616,102.65,30873.0
2017-04-11 11:30:00,116.08,116.21,116.04,116.06,11037.0,102.6412,102.7561,102.6058,102.6235,11037.0
2017-04-11 11:35:00,116.09,116.18,116.07,116.09,15514.0,102.65,102.7296,102.6323,102.65,15514.0
2017-04-11 11:40:00,116.11,116.13,115.97,116.05,14731.0,102.6677,102.6854,102.5439,102.6147,14731.0
2017-04-11 11:45:00,116.01,116.11,115.94,116.03,19350.0,102.5793,102.6677,102.5174,102.597,19350.0
2017-04-11 11:50:00,116.02,116.14,116.0,116.07,15812.0,102.5881,102.6942,102.5704,102.6323,15812.0
2017-04-11 11:55:00,116.09,116.21,116.0,116.01,70614.0,102.65,102.7561,102.5704,102.5793,70614.0
2017-04-11 12:00:00,116.01,116.03,115.9,115.92,53297.0,102.5793,102.597,102.482,102.4997,53297.0
2017-04-11 12:05:00,115.91,115.98,115.81,115.89,22270.0,102.4909,102.5528,102.4024,102.4732,22270.0
2017-04-11 12:10:00,115.88,115.89,115.8,115.85,18668.0,102.4643,102.4732,102.3936,102.4378,18668.0
2017-04-11 12:15:00,115.89,115.95,115.82,115.94,26197.0,102.4732,102.5262,102.4113,102.5174,26197.0
2017-04-11 12:20:00,115.93,115.96,115.85,115.85,20152.0,102.5086,102.5351,102.4378,102.4378,20152.0
2017-04-11 12:25:00,115.88,115.93,115.79,115.89,55199.0,102.4643,102.5086,102.3848,102.4732,55199.0
2017-04-11 12:30:00,115.89,115.97,115.87,115.89,10535.0,102.4732,102.5439,102.4555,102.4732,10535.0
2017-04-11 12:35:00,115.9,115.93,115.82,115.83,38225.0,102.482,102.5086,102.4113,102.4201,38225.0
2017-04-11 12:40:00,115.84,115.9,115.81,115.86,42372.0,102.429,102.482,102.4024,102.4467,42372.0
2017-04-11 12:45:00,115.86,115.88,115.82,115.85,8140.0,102.4467,102.4643,102.4113,102.4378,8140.0
2017-04-11 12:50:00,115.87,116.04,115.82,116.04,68552.0,102.4555,102.6058,102.4113,102.6058,68552.0
2017-04-11 12:55:00,116.07,116.14,116.03,116.07,17476.0,102.6323,102.6942,102.597,102.6323,17476.0
2017-04-11 13:00:00,116.09,116.17,116.07,116.15,9472.0,102.65,102.7208,102.6323,102.7031,9472.0
2017-04-11 13:05:00,116.14,116.19,116.07,116.07,6763.0,102.6942,102.7384,102.6323,102.6323,6763.0
2017-04-11 13:10:00,116.05,116.08,116.02,116.03,9082.0,102.6147,102.6412,102.5881,102.597,9082.0
2017-04-11 13:15:00,116.02,116.06,115.97,116.05,7396.0,102.5881,102.6235,102.5439,102.6147,7396.0
2017-04-11 13:20:00,116.05,116.09,116.01,116.01,7999.0,102.6147,102.65,102.5793,102.5793,7999.0
2017-04-11 13:25:00,116.03,116.09,116.03,116.05,5663.0,102.597,102.65,102.597,102.6147,5663.0
2017-04-11 13:30:00,116.04,116.07,116.0,116.03,5687.0,102.6058,102.6323,102.5704,102.597,5687.0
2017-04-11 13:35:00,116.04,116.13,116.04,116.1,7219.0,102.6058,102.6854,102.6058,102.6589,7219.0
2017-04-11 13:40:00,116.13,116.15,115.93,115.96,9890.0,102.6854,102.7031,102.5086,102.5351,9890.0
2017-04-11 13:45:00,115.95,115.99,115.92,115.93,19707.0,102.5262,102.5616,102.4997,102.5086,19707.0
2017-04-11 13:50:00,115.95,116.04,115.94,116.04,6721.0,102.5262,102.6058,102.5174,102.6058,6721.0
2017-04-11 13:55:00,116.05,116.13,116.0,116.1,17067.0,102.6147,102.6854,102.5704,102.6589,17067.0
2017-04-11 14:00:00,116.13,116.17,116.02,116.07,10868.0,102.6854,102.7208,102.5881,102.6323,10868.0
2017-04-11 14:05:00,116.04,116.17,116.04,116.16,10303.0,102.6058,102.7208,102.6058,102.7119,10303.0
2017-04-11 14:10:00,116.16,116.17,115.98,116.0,11013.0,102.7119,102.7208,102.5528,102.5704,11013.0
2017-04-11 14:15:00,116.03,116.07,115.97,116.0,9564.0,102.597,102.6323,102.5439,102.5704,9564.0
2017-04-11 14:20:00,115.99,116.09,115.99,116.08,9833.0,102.5616,102.65,102.5616,102.6412,9833.0
2017-04-11 14:25:00,116.07,116.14,116.05,116.14,20874.0,102.6323,102.6942,102.6147,102.6942,20874.0
2017-04-11 14:30:00,116.15,116.19,116.1,116.16,11534.0,102.7031,102.7384,102.6589,102.7119,11534.0
2017-04-11 14:35:00,116.17,116.18,116.07,116.11,10231.0,102.7208,102.7296,102.6323,102.6677,10231.0
2017-04-11 14:40:00,116.13,116.14,116.05,116.08,11580.0,102.6854,102.6942,102.6147,102.6412,11580.0
2017-04-11 14:45:00,116.08,116.11,116.06,116.09,6715.0,102.6412,102.6677,102.6235,102.65,6715.0
2017-04-11 14:50:00,116.11,116.16,116.08,116.13,15773.0,102.6677,102.7119,102.6412,102.6854,15773.0
2017-04-11 14:55:00,116.13,116.18,116.06,116.1,13828.0,102.6854,102.7296,102.6235,102.6589,13828.0
2017-04-11 15:00:00,116.09,116.09,116.02,116.07,10825.0,102.65,102.65,102.5881,102.6323,10825.0
2017-04-11 15:05:00,116.06,116.06,115.91,116.0,28165.0,102.6235,102.6235,102.4909,102.5704,28165.0
2017-04-11 15:10:00,116.01,116.04,115.93,115.94,10255.0,102.5793,102.6058,102.5086,102.5174,10255.0
2017-04-11 15:15:00,115.94,115.98,115.85,115.94,13173.0,102.5174,102.5528,102.4378,102.5174,13173.0
2017-04-11 15:20:00,115.93,115.96,115.89,115.95,13417.0,102.5086,102.5351,102.4732,102.5262,13417.0
2017-04-11 15:25:00,115.95,116.0,115.94,115.98,13262.0,102.5262,102.5704,102.5174,102.5528,13262.0
2017-04-11 15:30:00,116.0,116.12,115.99,116.08,21557.0,102.5704,102.6766,102.5616,102.6412,21557.0
2017-04-11 15:35:00,116.08,116.16,116.04,116.13,20150.0,102.6412,102.7119,102.6058,102.6854,20150.0
2017-04-11 15:40:00,116.14,116.16,115.99,116.02,26545.0,102.6942,102.7119,102.5616,102.5881,26545.0
2017-04-11 15:45:00,116.02,116.06,115.96,115.96,55987.0,102.5881,102.6235,102.5351,102.5351,55987.0
2017-04-11 15:50:00,115.96,116.02,115.93,115.93,61953.0,102.5351,102.5881,102.5086,102.5086,61953.0
2017-04-11 15:55:00,115.94,116.16,115.93,116.09,110712.0,102.5174,102.7119,102.5086,102.65,110712.0
2017-04-12 09:30:00,116.05,116.4,116.0,116.06,39961.0,102.6147,102.9241,102.5704,102.6235,39961.0
2017-04-12 09:35:00,116.04,116.1,115.98,116.02,32402.0,102.6058,102.6589,102.5528,102.5881,32402.0
2017-04-12 09:40:00,116.0,116.04,115.76,115.84,22709.0,102.5704,102.6058,102.3582,102.429,22709.0
2017-04-12 09:45:00,115.89,115.95,115.78,115.81,10172.0,102.4732,102.5262,102.3759,102.4024,10172.0
2017-04-12 09:50:00,115.79,116.02,115.74,115.96,13002.0,102.3848,102.5881,102.3405,102.5351,13002.0
2017-04-12 09:55:00,115.92,116.1,115.83,116.07,17818.0,102.4997,102.6589,102.4201,102.6323,17818.0
2017-04-12 10:00:00,116.07,116.1,115.92,116.04,36199.0,102.6323,102.6589,102.4997,102.6058,36199.0
2017-04-12 10:05:00,116.06,116.13,116.02,116.08,7375.0,102.6235,102.6854,102.5881,102.6412,7375.0
2017-04-12 10:10:00,116.06,116.07,115.88,115.9,10905.0,102.6235,102.6323,102.4643,102.482,10905.0
2017-04-12 10:15:00,115.9,116.03,115.89,116.02,13881.0,102.482,102.597,102.4732,102.5881,13881.0
2017-04-12 10:20:00,116.03,116.04,115.95,115.95,10880.0,102.597,102.6058,102.5262,102.5262,10880.0
2017-04-12 10:25:00,115.94,116.04,115.91,116.0,12204.0,102.5174,102.6058,102.4909,102.5704,12204.0
2017-04-12 10:30:00,116.03,116.08,115.88,115.92,17342.0,102.597,102.6412,102.4643,102.4997,17342.0
2017-04-12 10:35:00,115.92,115.95,115.73,115.91,12686.0,102.4997,102.5262,102.3317,102.4909,12686.0
2017-04-12 10:40:00,115.91,115.91,115.77,115.79,13034.0,102.4909,102.4909,102.3671,102.3848,13034.0
2017-04-12 10:45:00,115.79,115.85,115.74,115.81,12115.0,102.3848,102.4378,102.3405,102.4024,12115.0
2017-04-12 10:50:00,115.81,115.85,115.72,115.8,13541.0,102.4024,102.4378,102.3229,102.3936,13541.0
2017-04-12 10:55:00,115.81,115.87,115.75,115.75,19734.0,102.4024,102.4555,102.3494,102.3494,19734.0
2017-04-12 11:00:00,115.77,115.9,115.77,115.82,12335.0,102.3671,102.482,102.3671,102.4113,12335.0
2017-04-12 11:05:00,115.83,116.01,115.83,116.0,16608.0,102.4201,102.5793,102.4201,102.5704,16608.0
2017-04-12 11:10:00,115.99,116.12,115.98,116.11,21528.0,102.5616,102.6766,102.5528,102.6677,21528.0
2017-04-12 11:15:00,116.1,116.1,116.03,116.06,15121.0,102.6589,102.6589,102.597,102.6235,15121.0
2017-04-12 11:20:00,116.05,116.09,115.99,115.99,25236.0,102.6147,102.65,102.5616,102.5616,25236.0
2017-04-12 11:25:00,115.99,116.02,115.91,115.93,28991.0,102.5616,102.5881,102.4909,102.5086,28991.0
2017-04-12 11:30:00,115.93,115.93,115.8,115.84,12837.0,102.5086,102.5086,102.3936,102.429,12837.0
2017-04-12 11:35:00,115.84,115.85,115.76,115.84,14635.0,102.429,102.4378,102.3582,102.429,14635.0
2017-04-12 11:40:00,115.84,115.86,115.82,115.82,8268.0,102.429,102.4467,102.4113,102.4113,8268.0
2017-04-12 11:45:00,115.81,115.9,115.81,115.82,4310.0,102.4024,102.482,102.4024,102.4113,4310.0
2017-04-12 11:50:00,115.83,115.84,115.68,115.76,15902.0,102.4201,102.429,102.2875,102.3582,15902.0
2017-04-12 11:55:00,115.74,115.77,115.71,115.75,7540.0,102.3405,102.3671,102.314,102.3494,7540.0
2017-04-12 12:00:00,115.72,115.75,115.7,115.74,6585.0,102.3229,102.3494,102.3052,102.3405,6585.0
2017-04-12 12:05:00,115.74,115.83,115.74,115.83,15915.0,102.3405,102.4201,102.3405,102.4201,15915.0
2017-04-12 12:10:00,115.83,115.88,115.81,115.83,8940.0,102.4201,102.4643,102.4024,102.4201,8940.0
2017-04-12 12:15:00,115.83,115.85,115.81,115.81,8567.0,102.4201,102.4378,102.4024,102.4024,8567.0
2017-04-12 12:20:00,115.79,115.84,115.74,115.74,7279.0,102.3848,102.429,102.3405,102.3405,7279.0
2017-04-12 12:25:00,115.75,115.83,115.73,115.76,15524.0,102.3494,102.4201,102.3317,102.3582,15524.0
2017-04-12 12:30:00,115.75,115.84,115.75,115.78,10605.0,102.3494,102.429,102.3494,102.3759,10605.0
2017-04-12 12:35:00,115.78,115.81,115.71,115.76,12906.0,102.3759,102.4024,102.314,102.3582,12906.0
2017-04-12 12:40:00,115.77,115.84,115.77,115.83,12748.0,102.3671,102.429,102.3671,102.4201,12748.0
2017-04-12 12:45:00,115.82,115.86,115.8,115.8,7206.0,102.4113,102.4467,102.3936,102.3936,7206.0
2017-04-12 12:50:00,115.8,115.81,115.67,115.73,11353.0,102.3936,102.4024,102.2787,102.3317,11353.0
2017-04-12 12:55:00,115.74,115.8,115.71,115.8,7079.0,102.3405,102.3936,102.314,102.3936,7079.0
2017-04-12 13:00:00,115.81,115.89,115.78,115.89,10199.0,102.4024,102.4732,102.3759,102.4732,10199.0
2017-04-12 13:05:00,115.88,115.9,115.83,115.88,11603.0,102.4643,102.482,102.4201,102.4643,11603.0
2017-04-12 13:10:00,115.91,115.94,115.81,115.81,7186.0,102.4909,102.5174,102.4024,102.4024,7186.0
2017-04-12 13:15:00,115.82,115.83,115.8,115.8,3178.0,102.4113,102.4201,102.3936,102.3936,3178.0
2017-04-12 13:20:00,115.8,115.8,115.69,115.71,8372.0,102.3936,102.3936,102.2963,102.314,8372.0
2017-04-12 13:25:00,115.71,115.71,115.65,115.67,6482.0,102.314,102.314,102.261,102.2787,6482.0
2017-04-12 13:30:00,115.68,115.7,115.63,115.68,5404.0,102.2875,102.3052,102.2433,102.2875,5404.0
2017-04-12 13:35:00,115.68,115.7,115.57,115.67,13301.0,102.2875,102.3052,102.1902,102.2787,13301.0
2017-04-12 13:40:00,115.67,115.75,115.64,115.73,9919.0,102.2787,102.3494,102.2521,102.3317,9919.0
2017-04-12 13:45:00,115.73,115.75,115.65,115.71,12144.0,102.3317,102.3494,102.261,102.314,12144.0
2017-04-12 13:50:00,115.7,115.7,115.65,115.67,7348.0,102.3052,102.3052,102.261,102.2787,7348.0
2017-04-12 13:55:00,115.67,115.73,115.57,115.66,39309.0,102.2787,102.3317,102.1902,102.2698,39309.0
2017-04-12 14:00:00,115.73,115.74,115.6,115.62,19194.0,102.3317,102.3405,102.2168,102.2344,19194.0
2017-04-12 14:05:00,115.61,115.65,115.59,115.6,9599.0,102.2256,102.261,102.2079,102.2168,9599.0
2017-04-12 14:10:00,115.62,115.69,115.58,115.64,34528.0,102.2344,102.2963,102.1991,102.2521,34528.0
2017-04-12 14:15:00,115.62,115.65,115.58,115.63,14229.0,102.2344,102.261,102.1991,102.2433,14229.0
2017-04-12 14:20:00,115.63,115.67,115.58,115.58,19110.0,102.2433,102.2787,102.1991,102.1991,19110.0
2017-04-12 14:25:00,115.6,115.76,115.59,115.73,38527.0,102.2168,102.3582,102.2079,102.3317,38527.0
2017-04-12 14:30:00,115.71,115.76,115.7,115.72,65800.0,102.314,102.3582,102.3052,102.3229,65800.0
2017-04-12 14:35:00,115.73,115.76,115.6,115.6,16091.0,102.3317,102.3582,102.2168,102.2168,16091.0
2017-04-12 14:40:00,115.61,115.64,115.56,115.58,13471.0,102.2256,102.2521,102.1814,102.1991,13471.0
2017-04-12 14:45:00,115.57,115.64,115.55,115.61,54114.0,102.1902,102.2521,102.1725,102.2256,54114.0
2017-04-12 14:50:00,115.62,115.66,115.53,115.65,27703.0,102.2344,102.2698,102.1549,102.261,27703.0
2017-04-12 14:55:00,115.65,115.74,115.65,115.73,23216.0,102.261,102.3405,102.261,102.3317,23216.0
2017-04-12 15:00:00,115.74,115.77,115.66,115.73,31293.0,102.3405,102.3671,102.2698,102.3317,31293.0
2017-04-12 15:05:00,115.73,115.81,115.73,115.78,18626.0,102.3317,102.4024,102.3317,102.3759,18626.0
2017-04-12 15:10:00,115.79,115.89,115.71,115.76,16245.0,102.3848,102.4732,102.314,102.3582,16245.0
2017-04-12 15:15:00,115.74,115.76,115.65,115.68,16393.0,102.3405,102.3582,102.261,102.2875,16393.0
2017-04-12 15:20:00,115.68,115.88,115.67,115.86,21481.0,102.2875,102.4643,102.2787,102.4467,21481.0
2017-04-12 15:25:00,115.87,115.88,115.72,115.77,32472.0,102.4555,102.4643,102.3229,102.3671,32472.0
2017-04-12 15:30:00,115.75,115.88,115.75,115.88,27436.0,102.3494,102.4643,102.3494,102.4643,27436.0
2017-04-12 15:35:00,115.87,115.87,115.79,115.8,27132.0,102.4555,102.4555,102.3848,102.3936,27132.0
2017-04-12 15:40:00,115.79,115.83,115.65,115.72,29728.0,102.3848,102.4201,102.261,102.3229,29728.0
2017-04-12 15:45:00,115.71,115.76,115.59,115.59,46052.0,102.314,102.3582,102.2079,102.2079,46052.0
2017-04-12 15:50:00,115.58,115.69,115.58,115.67,50349.0,102.1991,102.2963,102.1991,102.2787,50349.0
2017-04-12 15:55:00,115.67,115.71,115.47,115.57,231915.0,102.2787,102.314,102.1018,102.1902,231915.0
2017-04-13 09:30:00,115.36,115.37,115.12,115.19,60731.0,102.0045,102.0134,101.7923,101.8542,60731.0
2017-04-13 09:35:00,115.18,115.36,115.11,115.27,19346.0,101.8454,102.0045,101.7835,101.925,19346.0
2017-04-13 09:40:00,115.29,115.33,115.13,115.16,27887.0,101.9426,101.978,101.8012,101.8277,27887.0
2017-04-13 09:45:00,115.19,115.35,115.15,115.27,74279.0,101.8542,101.9957,101.8189,101.925,74279.0
2017-04-13 09:50:00,115.25,115.46,115.24,115.39,37378.0,101.9073,102.093,101.8984,102.0311,37378.0
2017-04-13 09:55:00,115.4,115.67,115.39,115.57,26104.0,102.0399,102.2787,102.0311,102.1902,26104.0
2017-04-13 10:00:00,115.56,115.65,115.41,115.45,39515.0,102.1814,102.261,102.0488,102.0841,39515.0
2017-04-13 10:05:00,115.45,115.53,115.37,115.39,12742.0,102.0841,102.1549,102.0134,102.0311,12742.0
2017-04-13 10:10:00,115.39,115.51,115.38,115.4,20313.0,102.0311,102.1372,102.0222,102.0399,20313.0
2017-04-13 10:15:00,115.41,115.6,115.41,115.57,18178.0,102.0488,102.2168,102.0488,102.1902,18178.0
2017-04-13 10:20:00,115.6,115.7,115.6,115.7,9114.0,102.2168,102.3052,102.2168,102.3052,9114.0
2017-04-13 10:25:00,115.72,115.73,115.6,115.6,13757.0,102.3229,102.3317,102.2168,102.2168,13757.0
2017-04-13 10:30:00,115.61,115.64,115.59,115.6,8500.0,102.2256,102.2521,102.2079,102.2168,8500.0
2017-04-13 10:35:00,115.59,115.67,115.55,115.67,9562.0,102.2079,102.2787,102.1725,102.2787,9562.0
2017-04-13 10:40:00,115.66,115.71,115.65,115.67,10322.0,102.2698,102.314,102.261,102.2787,10322.0
2017-04-13 10:45:00,115.7,115.71,115.61,115.67,10250.0,102.3052,102.314,102.2256,102.2787,10250.0
2017-04-13 10:50:00,115.67,115.82,115.66,115.75,18426.0,102.2787,102.4113,102.2698,102.3494,18426.0
2017-04-13 10:55:00,115.75,115.81,115.7,115.81,13647.0,102.3494,102.4024,102.3052,102.4024,13647.0
2017-04-13 11:00:00,115.81,115.89,115.78,115.8,19664.0,102.4024,102.4732,102.3759,102.3936,19664.0
2017-04-13 11:05:00,115.8,115.8,115.68,115.72,10041.0,102.3936,102.3936,102.2875,102.3229,10041.0
2017-04-13 11:10:00,115.72,115.76,115.71,115.72,12350.0,102.3229,102.3582,102.314,102.3229,12350.0
2017-04-13 11:15:00,115.71,115.72,115.64,115.64,7853.0,102.314,102.3229,102.2521,102.2521,7853.0
2017-04-13 11:20:00,115.64,115.76,115.62,115.74,17407.0,102.2521,102.3582,102.2344,102.3405,17407.0
2017-04-13 11:25:00,115.74,115.74,115.66,115.68,16967.0,102.3405,102.3405,102.2698,102.2875,16967.0
2017-04-13 11:30:00,115.67,115.71,115.64,115.67,9778.0,102.2787,102.314,102.2521,102.2787,9778.0
2017-04-13 11:35:00,115.68,115.71,115.66,115.7,10937.0,102.2875,102.314,102.2698,102.3052,10937.0
2017-04-13 11:40:00,115.71,115.71,115.63,115.63,10658.0,102.314,102.314,102.2433,102.2433,10658.0
2017-04-13 11:45:00,115.61,115.71,115.61,115.65,8987.0,102.2256,102.314,102.2256,102.261,8987.0
2017-04-13 11:50:00,115.67,115.81,115.66,115.81,23251.0,102.2787,102.4024,102.2698,102.4024,23251.0
2017-04-13 11:55:00,115.81,115.81,115.69,115.69,6820.0,102.4024,102.4024,102.2963,102.2963,6820.0
2017-04-13 12:00:00,115.69,115.69,115.42,115.52,43636.0,102.2963,102.2963,102.0576,102.146,43636.0
2017-04-13 12:05:00,115.53,115.56,115.38,115.38,8956.0,102.1549,102.1814,102.0222,102.0222,8956.0
2017-04-13 12:10:00,115.4,115.51,115.39,115.41,11331.0,102.0399,102.1372,102.0311,102.0488,11331.0
2017-04-13 12:15:00,115.42,115.43,115.33,115.33,11955.0,102.0576,102.0664,101.978,101.978,11955.0
2017-04-13 12:20:00,115.34,115.34,115.27,115.3,10167.0,101.9869,101.9869,101.925,101.9515,10167.0
2017-04-13 12:25:00,115.27,115.36,115.26,115.33,10946.0,101.925,102.0045,101.9161,101.978,10946.0
2017-04-13 12:30:00,115.35,115.43,115.35,115.4,4525.0,101.9957,102.0664,101.9957,102.0399,4525.0
2017-04-13 12:35:00,115.39,115.4,115.32,115.39,12648.0,102.0311,102.0399,101.9692,102.0311,12648.0
2017-04-13 12:40:00,115.4,115.4,115.27,115.32,9565.0,102.0399,102.0399,101.925,101.9692,9565.0
2017-04-13 12:45:00,115.31,115.32,115.25,115.25,7986.0,101.9603,101.9692,101.9073,101.9073,7986.0
2017-04-13 12:50:00,115.26,115.27,115.17,115.17,7860.0,101.9161,101.925,101.8365,101.8365,7860.0
2017-04-13 12:55:00,115.17,115.2,115.13,115.14,12525.0,101.8365,101.8631,101.8012,101.81,12525.0
2017-04-13 13:00:00,115.16,115.17,115.09,115.1,11522.0,101.8277,101.8365,101.7658,101.7746,11522.0
2017-04-13 13:05:00,115.11,115.13,115.03,115.04,12512.0,101.7835,101.8012,101.7127,101.7216,12512.0
2017-04-13 13:10:00,115.05,115.08,115.02,115.07,10339.0,101.7304,101.757,101.7039,101.7481,10339.0
2017-04-13 13:15:00,115.07,115.16,115.06,115.15,8522.0,101.7481,101.8277,101.7393,101.8189,8522.0
2017-04-13 13:20:00,115.15,115.18,115.11,115.14,9319.0,101.8189,101.8454,101.7835,101.81,9319.0
2017-04-13 13:25:00,115.13,115.22,115.08,115.21,34966.0,101.8012,101.8807,101.757,101.8719,34966.0
2017-04-13 13:30:00,115.22,115.26,115.18,115.23,15183.0,101.8807,101.9161,101.8454,101.8896,15183.0
2017-04-13 13:35:00,115.22,115.28,115.2,115.26,5562.0,101.8807,101.9338,101.8631,101.9161,5562.0
2017-04-13 13:40:00,115.26,115.32,115.21,115.21,11357.0,101.9161,101.9692,101.8719,101.8719,11357.0
2017-04-13 13:45:00,115.17,115.19,115.1,115.12,8231.0,101.8365,101.8542,101.7746,101.7923,8231.0
2017-04-13 13:50:00,115.11,115.19,115.08,115.16,4611.0,101.7835,101.8542,101.757,101.8277,4611.0
2017-04-13 13:55:00,115.18,115.2,115.15,115.16,7959.0,101.8454,101.8631,101.8189,101.8277,7959.0
2017-04-13 14:00:00,115.17,115.23,115.1,115.22,11378.0,101.8365,101.8896,101.7746,101.8807,11378.0
2017-04-13 14:05:00,115.2,115.34,115.2,115.32,11671.0,101.8631,101.9869,101.8631,101.9692,11671.0
2017-04-13 14:10:00,115.31,115.34,115.2,115.2,12443.0,101.9603,101.9869,101.8631,101.8631,12443.0
2017-04-13 14:15:00,115.22,115.33,115.2,115.31,10443.0,101.8807,101.978,101.8631,101.9603,10443.0
2017-04-13 14:20:00,115.29,115.31,115.22,115.28,18537.0,101.9426,101.9603,101.8807,101.9338,18537.0
2017-04-13 14:25:00,115.29,115.34,115.27,115.3,8941.0,101.9426,101.9869,101.925,101.9515,8941.0
2017-04-13 14:30:00,115.31,115.37,115.3,115.31,12168.0,101.9603,102.0134,101.9515,101.9603,12168.0
2017-04-13 14:35:00,115.34,115.34,115.25,115.29,9934.0,101.9869,101.9869,101.9073,101.9426,9934.0
2017-04-13 14:40:00,115.29,115.35,115.27,115.31,14731.0,101.9426,101.9957,101.925,101.9603,14731.0
2017-04-13 14:45:00,115.31,115.33,115.28,115.29,13113.0,101.9603,101.978,101.9338,101.9426,13113.0
2017-04-13 14:50:00,115.28,115.34,115.26,115.29,9546.0,101.9338,101.9869,101.9161,101.9426,9546.0
2017-04-13 14:55:00,115.29,115.36,115.28,115.34,8381.0,101.9426,102.0045,101.9338,101.9869,8381.0
2017-04-13 15:00:00,115.34,115.35,115.29,115.32,13569.0,101.9869,101.9957,101.9426,101.9692,13569.0
2017-04-13 15:05:00,115.32,115.32,115.2,115.21,27432.0,101.9692,101.9692,101.8631,101.8719,27432.0
2017-04-13 15:10:00,115.2,115.2,115.09,115.11,16259.0,101.8631,101.8631,101.7658,101.7835,16259.0
2017-04-13 15:15:00,115.13,115.27,115.08,115.27,14868.0,101.8012,101.925,101.757,101.925,14868.0
2017-04-13 15:20:00,115.24,115.27,115.18,115.27,9970.0,101.8984,101.925,101.8454,101.925,9970.0
2017-04-13 15:25:00,115.24,115.24,115.2,115.22,14709.0,101.8984,101.8984,101.8631,101.8807,14709.0
2017-04-13 15:30:00,115.21,115.25,115.12,115.14,41528.0,101.8719,101.9073,101.7923,101.81,41528.0
2017-04-13 15:35:00,115.12,115.14,115.0,115.02,31382.0,101.7923,101.81,101.6862,101.7039,31382.0
2017-04-13 15:40:00,115.0,115.07,114.97,115.04,27853.0,101.6862,101.7481,101.6597,101.7216,27853.0
2017-04-13 15:45:00,115.04,115.24,115.03,115.19,26061.0,101.7216,101.8984,101.7127,101.8542,26061.0
2017-04-13 15:50:00,115.19,115.19,115.01,115.02,51426.0,101.8542,101.8542,101.6951,101.7039,51426.0
2017-04-13 15:55:00,115.02,115.07,114.82,114.85,97843.0,101.7039,101.7481,101.5271,101.5536,97843.0
2017-04-17 09:30:00,114.88,115.16,114.88,115.06,62941.0,101.5801,101.8277,101.5801,101.7393,62941.0
2017-04-17 09:35:00,115.12,115.41,115.09,115.22,17137.0,101.7923,102.0488,101.7658,101.8807,17137.0
2017-04-17 09:40:00,115.26,115.31,115.15,115.15,5227.0,101.9161,101.9603,101.8189,101.8189,5227.0
2017-04-17 09:45:00,115.15,115.26,115.13,115.24,5418.0,101.8189,101.9161,101.8012,101.8984,5418.0
2017-04-17 09:50:00,115.24,115.35,115.2,115.28,13899.0,101.8984,101.9957,101.8631,101.9338,13899.0
2017-04-17 09:55:00,115.25,115.27,115.17,115.26,8816.0,101.9073,101.925,101.8365,101.9161,8816.0
2017-04-17 10:00:00,115.23,115.32,115.18,115.23,28118.0,101.8896,101.9692,101.8454,101.8896,28118.0
2017-04-17 10:05:00,115.28,115.45,115.28,115.42,7790.0,101.9338,102.0841,101.9338,102.0576,7790.0
2017-04-17 10:10:00,115.41,115.43,115.37,115.4,9182.0,102.0488,102.0664,102.0134,102.0399,9182.0
2017-04-17 10:15:00,115.38,115.57,115.38,115.55,7135.0,102.0222,102.1902,102.0222,102.1725,7135.0
2017-04-17 10:20:00,115.56,115.56,115.45,115.45,8236.0,102.1814,102.1814,102.0841,102.0841,8236.0
2017-04-17 10:25:00,115.45,115.47,115.38,115.39,4769.0,102.0841,102.1018,102.0222,102.0311,4769.0
2017-04-17 10:30:00,115.42,115.51,115.4,115.45,9690.0,102.0576,102.1372,102.0399,102.0841,9690.0
2017-04-17 10:35:00,115.45,115.45,115.31,115.35,5719.0,102.0841,102.0841,101.9603,101.9957,5719.0
2017-04-17 10:40:00,115.37,115.44,115.37,115.39,6701.0,102.0134,102.0753,102.0134,102.0311,6701.0
2017-04-17 10:45:00,115.38,115.47,115.38,115.43,3808.0,102.0222,102.1018,102.0222,102.0664,3808.0
2017-04-17 10:50:00,115.4,115.48,115.39,115.41,6250.0,102.0399,102.1106,102.0311,102.0488,6250.0
2017-04-17 10:55:00,115.41,115.42,115.36,115.39,7544.0,102.0488,102.0576,102.0045,102.0311,7544.0
2017-04-17 11:00:00,115.43,115.5,115.41,115.5,6443.0,102.0664,102.1283,102.0488,102.1283,6443.0
2017-04-17 11:05:00,115.48,115.5,115.43,115.47,28116.0,102.1106,102.1283,102.0664,102.1018,28116.0
2017-04-17 11:10:00,115.47,115.55,115.47,115.55,5752.0,102.1018,102.1725,102.1018,102.1725,5752.0
2017-04-17 11:15:00,115.57,115.57,115.5,115.54,7405.0,102.1902,102.1902,102.1283,102.1637,7405.0
2017-04-17 11:20:00,115.54,115.55,115.45,115.48,4615.0,102.1637,102.1725,102.0841,102.1106,4615.0
2017-04-17 11:25:00,115.46,115.49,115.44,115.45,5643.0,102.093,102.1195,102.0753,102.0841,5643.0
2017-04-17 11:30:00,115.48,115.51,115.44,115.44,6322.0,102.1106,102.1372,102.0753,102.0753,6322.0
2017-04-17 11:35:00,115.44,115.5,115.42,115.5,5344.0,102.0753,102.1283,102.0576,102.1283,5344.0
2017-04-17 11:40:00,115.52,115.54,115.42,115.42,4389.0,102.146,102.1637,102.0576,102.0576,4389.0
2017-04-17 11:45:00,115.43,115.45,115.38,115.41,5476.0,102.0664,102.0841,102.0222,102.0488,5476.0
2017-04-17 11:50:00,115.42,115.46,115.39,115.44,8046.0,102.0576,102.093,102.0311,102.0753,8046.0
2017-04-17 11:55:00,115.43,115.44,115.38,115.39,6909.0,102.0664,102.0753,102.0222,102.0311,6909.0
2017-04-17 12:00:00,115.41,115.44,115.32,115.32,4461.0,102.0488,102.0753,101.9692,101.9692,4461.0
2017-04-17 12:05:00,115.33,115.4,115.32,115.38,6423.0,101.978,102.0399,101.9692,102.0222,6423.0
2017-04-17 12:10:00,115.38,115.45,115.38,115.44,5458.0,102.0222,102.0841,102.0222,102.0753,5458.0
2017-04-17 12:15:00,115.42,115.46,115.41,115.41,4727.0,102.0576,102.093,102.0488,102.0488,4727.0
2017-04-17 12:20:00,115.41,115.54,115.41,115.54,5678.0,102.0488,102.1637,102.0488,102.1637,5678.0
2017-04-17 12:25:00,115.55,115.55,115.49,115.5,5401.0,102.1725,102.1725,102.1195,102.1283,5401.0
2017-04-17 12:30:00,115.5,115.53,115.46,115.48,3956.0,102.1283,102.1549,102.093,102.1106,3956.0
2017-04-17 12:35:00,115.45,115.45,115.38,115.4,5751.0,102.0841,102.0841,102.0222,102.0399,5751.0
2017-04-17 12:40:00,115.4,115.44,115.39,115.44,4196.0,102.0399,102.0753,102.0311,102.0753,4196.0
2017-04-17 12:45:00,115.43,115.45,115.39,115.4,6752.0,102.0664,102.0841,102.0311,102.0399,6752.0
2017-04-17 12:50:00,115.4,115.41,115.37,115.38,2667.0,102.0399,102.0488,102.0134,102.0222,2667.0
2017-04-17 12:55:00,115.38,115.45,115.38,115.42,8015.0,102.0222,102.0841,102.0222,102.0576,8015.0
2017-04-17 13:00:00,115.43,115.44,115.41,115.44,3276.0,102.0664,102.0753,102.0488,102.0753,3276.0
2017-04-17 13:05:00,115.44,115.44,115.38,115.42,9062.0,102.0753,102.0753,102.0222,102.0576,9062.0
2017-04-17 13:10:00,115.43,115.47,115.4,115.45,5441.0,102.0664,102.1018,102.0399,102.0841,5441.0
2017-04-17 13:15:00,115.43,115.5,115.43,115.49,3334.0,102.0664,102.1283,102.0664,102.1195,3334.0
2017-04-17 13:20:00,115.48,115.59,115.46,115.51,17315.0,102.1106,102.2079,102.093,102.1372,17315.0
2017-04-17 13:25:00,115.51,115.63,115.51,115.58,10624.0,102.1372,102.2433,102.1372,102.1991,10624.0
2017-04-17 13:30:00,115.58,115.61,115.55,115.58,3495.0,102.1991,102.2256,102.1725,102.1991,3495.0
2017-04-17 13:35:00,115.58,115.59,115.52,115.56,9227.0,102.1991,102.2079,102.146,102.1814,9227.0
2017-04-17 13:40:00,115.54,115.56,115.52,115.52,7397.0,102.1637,102.1814,102.146,102.146,7397.0
2017-04-17 13:45:00,115.54,115.55,115.52,115.55,5055.0,102.1637,102.1725,102.146,102.1725,5055.0
2017-04-17 13:50:00,115.54,115.55,115.53,115.54,3365.0,102.1637,102.1725,102.1549,102.1637,3365.0
2017-04-17 13:55:00,115.55,115.58,115.52,115.58,6946.0,102.1725,102.1991,102.146,102.1991,6946.0
2017-04-17 14:00:00,115.57,115.59,115.52,115.55,19906.0,102.1902,102.2079,102.146,102.1725,19906.0
2017-04-17 14:05:00,115.55,115.6,115.5,115.53,15618.0,102.1725,102.2168,102.1283,102.1549,15618.0
2017-04-17 14:10:00,115.54,115.59,115.52,115.57,6841.0,102.1637,102.2079,102.146,102.1902,6841.0
2017-04-17 14:15:00,115.57,115.61,115.56,115.58,15476.0,102.1902,102.2256,102.1814,102.1991,15476.0
2017-04-17 14:20:00,115.58,115.67,115.58,115.66,10543.0,102.1991,102.2787,102.1991,102.2698,10543.0
2017-04-17 14:25:00,115.64,115.67,115.59,115.65,22506.0,102.2521,102.2787,102.2079,102.261,22506.0
2017-04-17 14:30:00,115.63,115.7,115.63,115.69,5349.0,102.2433,102.3052,102.2433,102.2963,5349.0
2017-04-17 14:35:00,115.68,115.68,115.62,115.63,6664.0,102.2875,102.2875,102.2344,102.2433,6664.0
2017-04-17 14:40:00,115.62,115.69,115.62,115.66,18314.0,102.2344,102.2963,102.2344,102.2698,18314.0
2017-04-17 14:45:00,115.66,115.66,115.6,115.6,11268.0,102.2698,102.2698,102.2168,102.2168,11268.0
2017-04-17 14:50:00,115.6,115.61,115.57,115.59,10571.0,102.2168,102.2256,102.1902,102.2079,10571.0
2017-04-17 14:55:00,115.58,115.59,115.47,115.49,14411.0,102.1991,102.2079,102.1018,102.1195,14411.0
2017-04-17 15:00:00,115.5,115.58,115.44,115.47,9977.0,102.1283,102.1991,102.0753,102.1018,9977.0
2017-04-17 15:05:00,115.47,115.49,115.42,115.46,7030.0,102.1018,102.1195,102.0576,102.093,7030.0
2017-04-17 15:10:00,115.46,115.53,115.46,115.49,4557.0,102.093,102.1549,102.093,102.1195,4557.0
2017-04-17 15:15:00,115.52,115.58,115.5,115.58,10019.0,102.146,102.1991,102.1283,102.1991,10019.0
2017-04-17 15:20:00,115.56,115.6,115.54,115.59,8935.0,102.1814,102.2168,102.1637,102.2079,8935.0
2017-04-17 15:25:00,115.6,115.7,115.59,115.67,15243.0,102.2168,102.3052,102.2079,102.2787,15243.0
2017-04-17 15:30:00,115.67,115.68,115.61,115.62,15797.0,102.2787,102.2875,102.2256,102.2344,15797.0
2017-04-17 15:35:00,115.63,115.66,115.59,115.65,16396.0,102.2433,102.2698,102.2079,102.261,16396.0
2017-04-17 15:40:00,115.67,115.69,115.61,115.64,20126.0,102.2787,102.2963,102.2256,102.2521,20126.0
2017-04-17 15:45:00,115.64,115.73,115.63,115.7,24627.0,102.2521,102.3317,102.2433,102.3052,24627.0
2017-04-17 15:50:00,115.7,115.73,115.65,115.7,24141.0,102.3052,102.3317,102.261,102.3052,24141.0
2017-04-17 15:55:00,115.7,115.73,115.62,115.71,55016.0,102.3052,102.3317,102.2344,102.314,55016.0
2017-04-18 09:30:00,115.5,115.65,115.39,115.59,75944.0,102.1283,102.261,102.0311,102.2079,75944.0
2017-04-18 09:35:00,115.57,115.82,115.54,115.8,15603.0,102.1902,102.4113,102.1637,102.3936,15603.0
2017-04-18 09:40:00,115.75,115.83,115.74,115.81,14850.0,102.3494,102.4201,102.3405,102.4024,14850.0
2017-04-18 09:45:00,115.8,115.85,115.74,115.81,29967.0,102.3936,102.4378,102.3405,102.4024,29967.0
2017-04-18 09:50:00,115.81,115.87,115.8,115.84,16595.0,102.4024,102.4555,102.3936,102.429,16595.0
2017-04-18 09:55:00,115.84,115.89,115.83,115.87,23725.0,102.429,102.4732,102.4201,102.4555,23725.0
2017-04-18 10:00:00,115.83,115.85,115.77,115.77,21602.0,102.4201,102.4378,102.3671,102.3671,21602.0
2017-04-18 10:05:00,115.77,115.8,115.74,115.77,10482.0,102.3671,102.3936,102.3405,102.3671,10482.0
2017-04-18 10:10:00,115.79,115.82,115.69,115.78,40327.0,102.3848,102.4113,102.2963,102.3759,40327.0
2017-04-18 10:15:00,115.78,115.82,115.65,115.67,11929.0,102.3759,102.4113,102.261,102.2787,11929.0
2017-04-18 10:20:00,115.68,115.7,115.63,115.66,17461.0,102.2875,102.3052,102.2433,102.2698,17461.0
2017-04-18 10:25:00,115.67,115.75,115.63,115.69,9659.0,102.2787,102.3494,102.2433,102.2963,9659.0
2017-04-18 10:30:00,115.69,115.77,115.65,115.77,10189.0,102.2963,102.3671,102.261,102.3671,10189.0
2017-04-18 10:35:00,115.77,115.79,115.73,115.74,9009.0,102.3671,102.3848,102.3317,102.3405,9009.0
2017-04-18 10:40:00,115.77,115.77,115.69,115.7,14270.0,102.3671,102.3671,102.2963,102.3052,14270.0
2017-04-18 10:45:00,115.68,115.74,115.64,115.69,16511.0,102.2875,102.3405,102.2521,102.2963,16511.0
2017-04-18 10:50:00,115.7,115.73,115.66,115.68,13732.0,102.3052,102.3317,102.2698,102.2875,13732.0
2017-04-18 10:55:00,115.68,115.69,115.53,115.68,22415.0,102.2875,102.2963,102.1549,102.2875,22415.0
2017-04-18 11:00:00,115.68,115.7,115.59,115.61,42034.0,102.2875,102.3052,102.2079,102.2256,42034.0
2017-04-18 11:05:00,115.61,115.74,115.61,115.73,23492.0,102.2256,102.3405,102.2256,102.3317,23492.0
2017-04-18 11:10:00,115.74,115.81,115.72,115.74,13138.0,102.3405,102.4024,102.3229,102.3405,13138.0
2017-04-18 11:15:00,115.72,115.76,115.69,115.69,13489.0,102.3229,102.3582,102.2963,102.2963,13489.0
2017-04-18 11:20:00,115.7,115.77,115.7,115.71,8959.0,102.3052,102.3671,102.3052,102.314,8959.0
2017-04-18 11:25:00,115.71,115.86,115.69,115.86,16003.0,102.314,102.4467,102.2963,102.4467,16003.0
2017-04-18 11:30:00,115.86,115.89,115.76,115.79,22007.0,102.4467,102.4732,102.3582,102.3848,22007.0
2017-04-18 11:35:00,115.8,115.8,115.71,115.78,8310.0,102.3936,102.3936,102.314,102.3759,8310.0
2017-04-18 11:40:00,115.76,115.79,115.72,115.73,25872.0,102.3582,102.3848,102.3229,102.3317,25872.0
2017-04-18 11:45:00,115.71,115.82,115.7,115.79,14337.0,102.314,102.4113,102.3052,102.3848,14337.0
2017-04-18 11:50:00,115.8,115.82,115.76,115.78,12702.0,102.3936,102.4113,102.3582,102.3759,12702.0
2017-04-18 11:55:00,115.78,115.81,115.7,115.73,12081.0,102.3759,102.4024,102.3052,102.3317,12081.0
2017-04-18 12:00:00,115.75,115.79,115.65,115.79,12364.0,102.3494,102.3848,102.261,102.3848,12364.0
2017-04-18 12:05:00,115.79,115.8,115.72,115.76,16205.0,102.3848,102.3936,102.3229,102.3582,16205.0
2017-04-18 12:10:00,115.78,115.86,115.76,115.84,39217.0,102.3759,102.4467,102.3582,102.429,39217.0
2017-04-18 12:15:00,115.85,115.85,115.77,115.8,12256.0,102.4378,102.4378,102.3671,102.3936,12256.0
2017-04-18 12:20:00,115.81,115.91,115.8,115.91,15785.0,102.4024,102.4909,102.3936,102.4909,15785.0
2017-04-18 12:25:00,115.9,115.95,115.9,115.93,36333.0,102.482,102.5262,102.482,102.5086,36333.0
2017-04-18 12:30:00,115.92,115.93,115.86,115.89,14350.0,102.4997,102.5086,102.4467,102.4732,14350.0
2017-04-18 12:35:00,115.89,115.9,115.84,115.86,9617.0,102.4732,102.482,102.429,102.4467,9617.0
2017-04-18 12:40:00,115.85,115.93,115.85,115.88,15730.0,102.4378,102.5086,102.4378,102.4643,15730.0
2017-04-18 12:45:00,115.87,116.03,115.81,116.02,41226.0,102.4555,102.597,102.4024,102.5881,41226.0
2017-04-18 12:50:00,116.03,116.09,116.03,116.04,29527.0,102.597,102.65,102.597,102.6058,29527.0
2017-04-18 12:55:00,116.04,116.15,116.03,116.15,41885.0,102.6058,102.7031,102.597,102.7031,41885.0
2017-04-18 13:00:00,116.16,116.18,116.1,116.16,27591.0,102.7119,102.7296,102.6589,102.7119,27591.0
2017-04-18 13:05:00,116.16,116.23,116.11,116.22,21850.0,102.7119,102.7738,102.6677,102.765,21850.0
2017-04-18 13:10:00,116.21,116.3,116.18,116.27,14787.0,102.7561,102.8357,102.7296,102.8092,14787.0
2017-04-18 13:15:00,116.25,116.28,116.21,116.23,12855.0,102.7915,102.818,102.7561,102.7738,12855.0
2017-04-18 13:20:00,116.2,116.22,116.18,116.22,7847.0,102.7473,102.765,102.7296,102.765,7847.0
2017-04-18 13:25:00,116.23,116.31,116.22,116.22,13549.0,102.7738,102.8446,102.765,102.765,13549.0
2017-04-18 13:30:00,116.22,116.28,116.22,116.24,6200.0,102.765,102.818,102.765,102.7827,6200.0
2017-04-18 13:35:00,116.24,116.27,116.14,116.14,7325.0,102.7827,102.8092,102.6942,102.6942,7325.0
2017-04-18 13:40:00,116.15,116.18,116.13,116.17,8580.0,102.7031,102.7296,102.6854,102.7208,8580.0
2017-04-18 13:45:00,116.17,116.18,116.12,116.16,8415.0,102.7208,102.7296,102.6766,102.7119,8415.0
2017-04-18 13:50:00,116.17,116.17,116.14,116.15,9408.0,102.7208,102.7208,102.6942,102.7031,9408.0
2017-04-18 13:55:00,116.15,116.19,116.09,116.1,16988.0,102.7031,102.7384,102.65,102.6589,16988.0
2017-04-18 14:00:00,116.11,116.23,116.11,116.22,13060.0,102.6677,102.7738,102.6677,102.765,13060.0
2017-04-18 14:05:00,116.23,116.25,116.16,116.18,12055.0,102.7738,102.7915,102.7119,102.7296,12055.0
2017-04-18 14:10:00,116.18,116.22,116.17,116.2,16564.0,102.7296,102.765,102.7208,102.7473,16564.0
2017-04-18 14:15:00,116.2,116.26,116.2,116.25,14582.0,102.7473,102.8003,102.7473,102.7915,14582.0
2017-04-18 14:20:00,116.24,116.24,116.16,116.18,27078.0,102.7827,102.7827,102.7119,102.7296,27078.0
2017-04-18 14:25:00,116.18,116.27,116.17,116.26,13914.0,102.7296,102.8092,102.7208,102.8003,13914.0
2017-04-18 14:30:00,116.26,116.28,116.2,116.28,13215.0,102.8003,102.818,102.7473,102.818,13215.0
2017-04-18 14:35:00,116.28,116.31,116.19,116.2,16760.0,102.818,102.8446,102.7384,102.7473,16760.0
2017-04-18 14:40:00,116.21,116.25,116.12,116.13,13675.0,102.7561,102.7915,102.6766,102.6854,13675.0
2017-04-18 14:45:00,116.13,116.18,116.1,116.18,12736.0,102.6854,102.7296,102.6589,102.7296,12736.0
2017-04-18 14:50:00,116.17,116.25,116.15,116.21,10266.0,102.7208,102.7915,102.7031,102.7561,10266.0
2017-04-18 14:55:00,116.22,116.25,116.2,116.24,9624.0,102.765,102.7915,102.7473,102.7827,9624.0
2017-04-18 15:00:00,116.25,116.26,116.16,116.18,12166.0,102.7915,102.8003,102.7119,102.7296,12166.0
2017-04-18 15:05:00,116.2,116.23,116.18,116.2,14653.0,102.7473,102.7738,102.7296,102.7473,14653.0
2017-04-18 15:10:00,116.22,116.23,116.12,116.2,12476.0,102.765,102.7738,102.6766,102.7473,12476.0
2017-04-18 15:15:00,116.2,116.26,116.19,116.26,12936.0,102.7473,102.8003,102.7384,102.8003,12936.0
2017-04-18 15:20:00,116.27,116.29,116.23,116.28,16617.0,102.8092,102.8269,102.7738,102.818,16617.0
2017-04-18 15:25:00,116.28,116.29,116.24,116.26,14771.0,102.818,102.8269,102.7827,102.8003,14771.0
2017-04-18 15:30:00,116.25,116.26,116.17,116.2,25706.0,102.7915,102.8003,102.7208,102.7473,25706.0
2017-04-18 15:35:00,116.2,116.24,116.17,116.18,24176.0,102.7473,102.7827,102.7208,102.7296,24176.0
2017-04-18 15:40:00,116.18,116.27,116.18,116.2,26171.0,102.7296,102.8092,102.7296,102.7473,26171.0
2017-04-18 15:45:00,116.2,116.3,116.17,116.28,36162.0,102.7473,102.8357,102.7208,102.818,36162.0
2017-04-18 15:50:00,116.27,116.3,116.26,116.26,58610.0,102.8092,102.8357,102.8003,102.8003,58610.0
2017-04-18 15:55:00,116.26,116.36,116.23,116.23,117947.0,102.8003,102.8888,102.7738,102.7738,117947.0
2017-04-19 09:30:00,116.51,116.74,116.0,116.54,83690.0,103.0214,103.2248,102.5704,103.0479,83690.0
2017-04-19 09:35:00,116.46,116.64,116.35,116.59,9691.0,102.9772,103.1364,102.8799,103.0921,9691.0
2017-04-19 09:40:00,116.57,116.57,116.41,116.55,15711.0,103.0745,103.0745,102.933,103.0568,15711.0
2017-04-19 09:45:00,116.51,116.61,116.49,116.57,11378.0,103.0214,103.1098,103.0037,103.0745,11378.0
2017-04-19 09:50:00,116.59,116.79,116.59,116.74,9298.0,103.0921,103.269,103.0921,103.2248,9298.0
2017-04-19 09:55:00,116.71,116.83,116.69,116.75,7036.0,103.1982,103.3044,103.1806,103.2336,7036.0
2017-04-19 10:00:00,116.72,116.74,116.61,116.63,12021.0,103.2071,103.2248,103.1098,103.1275,12021.0
2017-04-19 10:05:00,116.62,116.85,116.61,116.82,16015.0,103.1187,103.322,103.1098,103.2955,16015.0
2017-04-19 10:10:00,116.82,116.82,116.62,116.62,10735.0,103.2955,103.2955,103.1187,103.1187,10735.0
2017-04-19 10:15:00,116.62,116.64,116.55,116.56,9963.0,103.1187,103.1364,103.0568,103.0656,9963.0
2017-04-19 10:20:00,116.56,116.66,116.54,116.66,10550.0,103.0656,103.154,103.0479,103.154,10550.0
2017-04-19 10:25:00,116.68,116.81,116.68,116.76,18751.0,103.1717,103.2867,103.1717,103.2425,18751.0
2017-04-19 10:30:00,116.74,116.8,116.59,116.76,16084.0,103.2248,103.2778,103.0921,103.2425,16084.0
2017-04-19 10:35:00,116.76,116.83,116.71,116.73,17908.0,103.2425,103.3044,103.1982,103.2159,17908.0
2017-04-19 10:40:00,116.75,116.81,116.71,116.81,15121.0,103.2336,103.2867,103.1982,103.2867,15121.0
2017-04-19 10:45:00,116.81,116.85,116.78,116.8,15358.0,103.2867,103.322,103.2601,103.2778,15358.0
2017-04-19 10:50:00,116.8,116.83,116.73,116.73,11172.0,103.2778,103.3044,103.2159,103.2159,11172.0
2017-04-19 10:55:00,116.76,116.8,116.74,116.77,38767.0,103.2425,103.2778,103.2248,103.2513,38767.0
2017-04-19 11:00:00,116.77,116.78,116.61,116.61,13756.0,103.2513,103.2601,103.1098,103.1098,13756.0
2017-04-19 11:05:00,116.62,116.85,116.6,116.81,54770.0,103.1187,103.322,103.101,103.2867,54770.0
2017-04-19 11:10:00,116.79,116.86,116.72,116.85,11847.0,103.269,103.3309,103.2071,103.322,11847.0
2017-04-19 11:15:00,116.84,116.92,116.82,116.89,12779.0,103.3132,103.3839,103.2955,103.3574,12779.0
2017-04-19 11:20:00,116.88,117.05,116.88,117.04,27083.0,103.3486,103.4989,103.3486,103.49,27083.0
2017-04-19 11:25:00,117.05,117.09,116.99,117.07,15936.0,103.4989,103.5343,103.4458,103.5166,15936.0
2017-04-19 11:30:00,117.07,117.07,116.96,117.04,22849.0,103.5166,103.5166,103.4193,103.49,22849.0
2017-04-19 11:35:00,117.05,117.09,117.02,117.06,13114.0,103.4989,103.5343,103.4724,103.5077,13114.0
2017-04-19 11:40:00,117.08,117.08,117.01,117.02,5792.0,103.5254,103.5254,103.4635,103.4724,5792.0
2017-04-19 11:45:00,117.03,117.05,116.94,116.97,20233.0,103.4812,103.4989,103.4016,103.4281,20233.0
2017-04-19 11:50:00,116.99,117.02,116.91,116.93,10783.0,103.4458,103.4724,103.3751,103.3928,10783.0
2017-04-19 11:55:00,116.93,116.93,116.81,116.81,9432.0,103.3928,103.3928,103.2867,103.2867,9432.0
2017-04-19 12:00:00,116.79,116.81,116.72,116.74,46923.0,103.269,103.2867,103.2071,103.2248,46923.0
2017-04-19 12:05:00,116.71,116.74,116.62,116.7,17803.0,103.1982,103.2248,103.1187,103.1894,17803.0
2017-04-19 12:10:00,116.69,116.82,116.62,116.77,46243.0,103.1806,103.2955,103.1187,103.2513,46243.0
2017-04-19 12:15:00,116.77,117.01,116.74,117.0,45182.0,103.2513,103.4635,103.2248,103.4547,45182.0
2017-04-19 12:20:00,116.92,117.23,116.87,117.13,70490.0,103.3839,103.658,103.3397,103.5696,70490.0
2017-04-19 12:25:00,117.12,117.2,117.1,117.16,17338.0,103.5608,103.6315,103.5431,103.5962,17338.0
2017-04-19 12:30:00,117.16,117.18,117.08,117.08,13367.0,103.5962,103.6138,103.5254,103.5254,13367.0
2017-04-19 12:35:00,117.08,117.08,116.94,117.06,15686.0,103.5254,103.5254,103.4016,103.5077,15686.0
2017-04-19 12:40:00,117.04,117.06,116.99,116.99,7565.0,103.49,103.5077,103.4458,103.4458,7565.0
2017-04-19 12:45:00,116.97,117.16,116.97,117.16,15438.0,103.4281,103.5962,103.4281,103.5962,15438.0
2017-04-19 12:50:00,117.13,117.17,117.09,117.16,15255.0,103.5696,103.605,103.5343,103.5962,15255.0
2017-04-19 12:55:00,117.15,117.19,117.07,117.15,17931.0,103.5873,103.6227,103.5166,103.5873,17931.0
2017-04-19 13:00:00,117.13,117.19,117.1,117.15,35352.0,103.5696,103.6227,103.5431,103.5873,35352.0
2017-04-19 13:05:00,117.13,117.19,117.13,117.17,13706.0,103.5696,103.6227,103.5696,103.605,13706.0
2017-04-19 13:10:00,117.17,117.18,117.08,117.11,14722.0,103.605,103.6138,103.5254,103.5519,14722.0
2017-04-19 13:15:00,117.12,117.18,117.11,117.17,12229.0,103.5608,103.6138,103.5519,103.605,12229.0
2017-04-19 13:20:00,117.17,117.26,117.16,117.22,27930.0,103.605,103.6846,103.5962,103.6492,27930.0
2017-04-19 13:25:00,117.22,117.25,117.2,117.25,10058.0,103.6492,103.6757,103.6315,103.6757,10058.0
2017-04-19 13:30:00,117.23,117.3,117.2,117.3,24101.0,103.658,103.7199,103.6315,103.7199,24101.0
2017-04-19 13:35:00,117.3,117.32,117.24,117.24,21733.0,103.7199,103.7376,103.6669,103.6669,21733.0
2017-04-19 13:40:00,117.24,117.29,117.21,117.25,59960.0,103.6669,103.7111,103.6404,103.6757,59960.0
2017-04-19 13:45:00,117.23,117.34,117.22,117.31,34801.0,103.658,103.7553,103.6492,103.7288,34801.0
2017-04-19 13:50:00,117.32,117.36,117.31,117.31,7346.0,103.7376,103.773,103.7288,103.7288,7346.0
2017-04-19 13:55:00,117.3,117.34,117.26,117.32,12086.0,103.7199,103.7553,103.6846,103.7376,12086.0
2017-04-19 14:00:00,117.28,117.31,117.21,117.22,13821.0,103.7023,103.7288,103.6404,103.6492,13821.0
2017-04-19 14:05:00,117.23,117.23,117.15,117.15,14053.0,103.658,103.658,103.5873,103.5873,14053.0
2017-04-19 14:10:00,117.13,117.16,117.07,117.07,14062.0,103.5696,103.5962,103.5166,103.5166,14062.0
2017-04-19 14:15:00,117.07,117.09,116.96,117.04,20943.0,103.5166,103.5343,103.4193,103.49,20943.0
2017-04-19 14:20:00,117.05,117.05,116.98,116.98,35344.0,103.4989,103.4989,103.437,103.437,35344.0
2017-04-19 14:25:00,116.97,117.12,116.93,117.05,18388.0,103.4281,103.5608,103.3928,103.4989,18388.0
2017-04-19 14:30:00,117.0,117.11,116.96,117.02,13029.0,103.4547,103.5519,103.4193,103.4724,13029.0
2017-04-19 14:35:00,117.01,117.03,116.98,117.01,7745.0,103.4635,103.4812,103.437,103.4635,7745.0
2017-04-19 14:40:00,116.99,117.02,116.85,116.93,22488.0,103.4458,103.4724,103.322,103.3928,22488.0
2017-04-19 14:45:00,116.93,116.96,116.87,116.88,10272.0,103.3928,103.4193,103.3397,103.3486,10272.0
2017-04-19 14:50:00,116.87,116.87,116.71,116.82,13875.0,103.3397,103.3397,103.1982,103.2955,13875.0
2017-04-19 14:55:00,116.85,116.85,116.77,116.79,8381.0,103.322,103.322,103.2513,103.269,8381.0
2017-04-19 15:00:00,116.8,116.86,116.74,116.84,14463.0,103.2778,103.3309,103.2248,103.3132,14463.0
2017-04-19 15:05:00,116.83,116.88,116.78,116.86,9473.0,103.3044,103.3486,103.2601,103.3309,9473.0
2017-04-19 15:10:00,116.85,116.92,116.83,116.87,15143.0,103.322,103.3839,103.3044,103.3397,15143.0
2017-04-19 15:15:00,116.84,116.88,116.82,116.88,10455.0,103.3132,103.3486,103.2955,103.3486,10455.0
2017-04-19 15:20:00,116.88,116.89,116.79,116.85,15459.0,103.3486,103.3574,103.269,103.322,15459.0
2017-04-19 15:25:00,116.84,116.85,116.74,116.76,17918.0,103.3132,103.322,103.2248,103.2425,17918.0
2017-04-19 15:30:00,116.76,116.83,116.68,116.76,20974.0,103.2425,103.3044,103.1717,103.2425,20974.0
2017-04-19 15:35:00,116.76,116.83,116.73,116.77,25857.0,103.2425,103.3044,103.2159,103.2513,25857.0
2017-04-19 15:40:00,116.77,116.83,116.68,116.7,32232.0,103.2513,103.3044,103.1717,103.1894,32232.0
2017-04-19 15:45:00,116.7,116.73,116.63,116.63,32660.0,103.1894,103.2159,103.1275,103.1275,32660.0
2017-04-19 15:50:00,116.63,116.82,116.62,116.81,71128.0,103.1275,103.2955,103.1187,103.2867,71128.0
2017-04-19 15:55:00,116.8,117.02,116.79,116.94,141151.0,103.2778,103.4724,103.269,103.4016,141151.0
2017-04-20 09:30:00,117.53,117.99,117.53,117.98,109717.0,103.9233,104.3301,103.9233,104.3212,109717.0
2017-04-20 09:35:00,117.99,118.01,117.54,117.55,46308.0,104.3301,104.3477,103.9322,103.941,46308.0
2017-04-20 09:40:00,117.56,117.61,117.38,117.56,35485.0,103.9498,103.9941,103.7907,103.9498,35485.0
2017-04-20 09:45:00,117.55,117.6,117.48,117.56,35920.0,103.941,103.9852,103.8791,103.9498,35920.0
2017-04-20 09:50:00,117.56,117.77,117.55,117.75,35108.0,103.9498,104.1355,103.941,104.1178,35108.0
2017-04-20 09:55:00,117.75,117.84,117.7,117.74,38114.0,104.1178,104.1974,104.0736,104.109,38114.0
2017-04-20 10:00:00,117.73,117.89,117.73,117.85,32495.0,104.1002,104.2416,104.1002,104.2063,32495.0
2017-04-20 10:05:00,117.87,118.07,117.85,118.04,49988.0,104.224,104.4008,104.2063,104.3743,49988.0
2017-04-20 10:10:00,118.03,118.18,118.03,118.11,26769.0,104.3654,104.4981,104.3654,104.4362,26769.0
2017-04-20 10:15:00,118.12,118.13,118.05,118.07,16204.0,104.445,104.4539,104.3831,104.4008,16204.0
2017-04-20 10:20:00,118.08,118.18,118.03,118.04,20219.0,104.4096,104.4981,104.3654,104.3743,20219.0
2017-04-20 10:25:00,118.06,118.09,118.0,118.09,19245.0,104.392,104.4185,104.3389,104.4185,19245.0
2017-04-20 10:30:00,118.08,118.23,118.07,118.15,41296.0,104.4096,104.5423,104.4008,104.4715,41296.0
2017-04-20 10:35:00,118.15,118.24,118.1,118.24,30300.0,104.4715,104.5511,104.4273,104.5511,30300.0
2017-04-20 10:40:00,118.24,118.32,118.17,118.17,27323.0,104.5511,104.6219,104.4892,104.4892,27323.0
2017-04-20 10:45:00,118.18,118.35,118.16,118.32,22440.0,104.4981,104.6484,104.4804,104.6219,22440.0
2017-04-20 10:50:00,118.33,118.54,118.33,118.54,43990.0,104.6307,104.8164,104.6307,104.8164,43990.0
2017-04-20 10:55:00,118.54,118.59,118.5,118.59,43581.0,104.8164,104.8606,104.781,104.8606,43581.0
2017-04-20 11:00:00,118.59,118.6,118.5,118.52,31951.0,104.8606,104.8694,104.781,104.7987,31951.0
2017-04-20 11:05:00,118.52,118.6,118.46,118.6,47783.0,104.7987,104.8694,104.7456,104.8694,47783.0
2017-04-20 11:10:00,118.59,118.65,118.45,118.61,32241.0,104.8606,104.9137,104.7368,104.8783,32241.0
2017-04-20 11:15:00,118.59,118.65,118.54,118.65,25969.0,104.8606,104.9137,104.8164,104.9137,25969.0
2017-04-20 11:20:00,118.65,118.73,118.63,118.73,36374.0,104.9137,104.9844,104.896,104.9844,36374.0
2017-04-20 11:25:00,118.73,118.86,118.72,118.85,43232.0,104.9844,105.0993,104.9755,105.0905,43232.0
2017-04-20 11:30:00,118.86,118.94,118.81,118.94,78433.0,105.0993,105.1701,105.0551,105.1701,78433.0
2017-04-20 11:35:00,118.92,118.96,118.89,118.93,55894.0,105.1524,105.1878,105.1259,105.1612,55894.0
2017-04-20 11:40:00,118.93,119.09,118.92,119.04,49436.0,105.1612,105.3027,105.1524,105.2585,49436.0
2017-04-20 11:45:00,119.02,119.11,118.97,119.1,56985.0,105.2408,105.3204,105.1966,105.3116,56985.0
2017-04-20 11:50:00,119.11,119.19,119.07,119.15,24485.0,105.3204,105.3911,105.285,105.3558,24485.0
2017-04-20 11:55:00,119.16,119.25,119.11,119.24,37147.0,105.3646,105.4442,105.3204,105.4353,37147.0
2017-04-20 12:00:00,119.23,119.23,119.14,119.19,24282.0,105.4265,105.4265,105.3469,105.3911,24282.0
2017-04-20 12:05:00,119.19,119.32,119.19,119.32,25535.0,105.3911,105.5061,105.3911,105.5061,25535.0
2017-04-20 12:10:00,119.33,119.34,119.18,119.22,21276.0,105.5149,105.5238,105.3823,105.4177,21276.0
2017-04-20 12:15:00,119.22,119.27,119.18,119.25,17427.0,105.4177,105.4619,105.3823,105.4442,17427.0
2017-04-20 12:20:00,119.23,119.27,119.17,119.21,20036.0,105.4265,105.4619,105.3734,105.4088,20036.0
2017-04-20 12:25:00,119.22,119.23,119.18,119.23,11767.0,105.4177,105.4265,105.3823,105.4265,11767.0
2017-04-20 12:30:00,119.22,119.35,119.18,119.21,41442.0,105.4177,105.5326,105.3823,105.4088,41442.0
2017-04-20 12:35:00,119.21,119.32,119.06,119.31,51905.0,105.4088,105.5061,105.2762,105.4972,51905.0
2017-04-20 12:40:00,119.32,119.4,119.3,119.4,11724.0,105.5061,105.5768,105.4884,105.5768,11724.0
2017-04-20 12:45:00,119.37,119.47,119.36,119.42,21514.0,105.5503,105.6387,105.5415,105.5945,21514.0
2017-04-20 12:50:00,119.4,119.48,119.38,119.43,23748.0,105.5768,105.6476,105.5591,105.6033,23748.0
2017-04-20 12:55:00,119.41,119.49,119.33,119.44,59003.0,105.5857,105.6564,105.5149,105.6122,59003.0
2017-04-20 13:00:00,119.43,119.44,119.36,119.39,18853.0,105.6033,105.6122,105.5415,105.568,18853.0
2017-04-20 13:05:00,119.37,119.49,119.36,119.4,20302.0,105.5503,105.6564,105.5415,105.5768,20302.0
2017-04-20 13:10:00,119.39,119.45,119.37,119.4,17411.0,105.568,105.621,105.5503,105.5768,17411.0
2017-04-20 13:15:00,119.42,119.42,119.3,119.35,27747.0,105.5945,105.5945,105.4884,105.5326,27747.0
2017-04-20 13:20:00,119.36,119.47,119.35,119.45,21723.0,105.5415,105.6387,105.5326,105.621,21723.0
2017-04-20 13:25:00,119.45,119.54,119.45,119.5,33396.0,105.621,105.7006,105.621,105.6652,33396.0
2017-04-20 13:30:00,119.5,119.56,119.49,119.56,16283.0,105.6652,105.7183,105.6564,105.7183,16283.0
2017-04-20 13:35:00,119.56,119.59,119.48,119.58,21672.0,105.7183,105.7448,105.6476,105.736,21672.0
2017-04-20 13:40:00,119.57,119.65,119.55,119.61,28069.0,105.7271,105.7979,105.7095,105.7625,28069.0
2017-04-20 13:45:00,119.65,119.75,119.61,119.7,47806.0,105.7979,105.8863,105.7625,105.8421,47806.0
2017-04-20 13:50:00,119.72,119.85,119.7,119.83,44840.0,105.8598,105.9747,105.8421,105.957,44840.0
2017-04-20 13:55:00,119.82,119.86,119.79,119.84,41066.0,105.9482,105.9836,105.9217,105.9659,41066.0
2017-04-20 14:00:00,119.86,119.86,119.79,119.81,28224.0,105.9836,105.9836,105.9217,105.9394,28224.0
2017-04-20 14:05:00,119.82,119.83,119.62,119.65,43223.0,105.9482,105.957,105.7714,105.7979,43223.0
2017-04-20 14:10:00,119.65,119.67,119.47,119.47,41748.0,105.7979,105.8156,105.6387,105.6387,41748.0
2017-04-20 14:15:00,119.46,119.46,119.37,119.39,27148.0,105.6299,105.6299,105.5503,105.568,27148.0
2017-04-20 14:20:00,119.39,119.53,119.35,119.52,31573.0,105.568,105.6918,105.5326,105.6829,31573.0
2017-04-20 14:25:00,119.53,119.59,119.5,119.58,23705.0,105.6918,105.7448,105.6652,105.736,23705.0
2017-04-20 14:30:00,119.57,119.6,119.48,119.58,26401.0,105.7271,105.7537,105.6476,105.736,26401.0
2017-04-20 14:35:00,119.58,119.66,119.56,119.62,19445.0,105.736,105.8067,105.7183,105.7714,19445.0
2017-04-20 14:40:00,119.63,119.66,119.59,119.59,26004.0,105.7802,105.8067,105.7448,105.7448,26004.0
2017-04-20 14:45:00,119.59,119.62,119.53,119.59,28878.0,105.7448,105.7714,105.6918,105.7448,28878.0
2017-04-20 14:50:00,119.59,119.74,119.58,119.72,35165.0,105.7448,105.8775,105.736,105.8598,35165.0
2017-04-20 14:55:00,119.72,119.82,119.72,119.8,43832.0,105.8598,105.9482,105.8598,105.9305,43832.0
2017-04-20 15:00:00,119.79,119.83,119.68,119.74,90897.0,105.9217,105.957,105.8244,105.8775,90897.0
2017-04-20 15:05:00,119.74,119.81,119.68,119.76,47918.0,105.8775,105.9394,105.8244,105.8951,47918.0
2017-04-20 15:10:00,119.76,119.76,119.67,119.67,26519.0,105.8951,105.8951,105.8156,105.8156,26519.0
2017-04-20 15:15:00,119.67,119.7,119.55,119.55,36201.0,105.8156,105.8421,105.7095,105.7095,36201.0
2017-04-20 15:20:00,119.55,119.56,119.44,119.5,30995.0,105.7095,105.7183,105.6122,105.6652,30995.0
2017-04-20 15:25:00,119.51,119.66,119.5,119.62,31862.0,105.6741,105.8067,105.6652,105.7714,31862.0
2017-04-20 15:30:00,119.63,119.66,119.58,119.61,45512.0,105.7802,105.8067,105.736,105.7625,45512.0
2017-04-20 15:35:00,119.6,119.61,119.47,119.48,60231.0,105.7537,105.7625,105.6387,105.6476,60231.0
2017-04-20 15:40:00,119.48,119.49,119.45,119.46,48289.0,105.6476,105.6564,105.621,105.6299,48289.0
2017-04-20 15:45:00,119.45,119.5,119.38,119.4,58750.0,105.621,105.6652,105.5591,105.5768,58750.0
2017-04-20 15:50:00,119.4,119.47,119.33,119.35,85739.0,105.5768,105.6387,105.5149,105.5326,85739.0
2017-04-20 15:55:00,119.34,119.38,119.2,119.21,206289.0,105.5238,105.5591,105.4,105.4088,206289.0
2017-04-21 09:30:00,119.74,119.98,119.2,119.8,229165.0,105.8775,106.0897,105.4,105.9305,229165.0
2017-04-21 09:35:00,119.75,119.8,119.5,119.52,33041.0,105.8863,105.9305,105.6652,105.6829,33041.0
2017-04-21 09:40:00,119.52,119.54,119.2,119.29,24003.0,105.6829,105.7006,105.4,105.4796,24003.0
2017-04-21 09:45:00,119.33,119.35,119.13,119.15,19514.0,105.5149,105.5326,105.3381,105.3558,19514.0
2017-04-21 09:50:00,119.14,119.16,119.03,119.08,29557.0,105.3469,105.3646,105.2497,105.2939,29557.0
2017-04-21 09:55:00,119.08,119.25,119.08,119.21,24325.0,105.2939,105.4442,105.2939,105.4088,24325.0
2017-04-21 10:00:00,119.21,119.4,119.21,119.28,40389.0,105.4088,105.5768,105.4088,105.4707,40389.0
2017-04-21 10:05:00,119.28,119.66,119.27,119.63,51282.0,105.4707,105.8067,105.4619,105.7802,51282.0
2017-04-21 10:10:00,119.62,119.62,119.42,119.45,23421.0,105.7714,105.7714,105.5945,105.621,23421.0
2017-04-21 10:15:00,119.46,119.61,119.46,119.61,12460.0,105.6299,105.7625,105.6299,105.7625,12460.0
2017-04-21 10:20:00,119.62,119.62,119.45,119.51,15552.0,105.7714,105.7714,105.621,105.6741,15552.0
2017-04-21 10:25:00,119.5,119.53,119.47,119.5,16465.0,105.6652,105.6918,105.6387,105.6652,16465.0
2017-04-21 10:30:00,119.5,119.54,119.41,119.44,34595.0,105.6652,105.7006,105.5857,105.6122,34595.0
2017-04-21 10:35:00,119.45,119.45,119.28,119.3,29398.0,105.621,105.621,105.4707,105.4884,29398.0
2017-04-21 10:40:00,119.29,119.33,119.27,119.28,16859.0,105.4796,105.5149,105.4619,105.4707,16859.0
2017-04-21 10:45:00,119.3,119.36,119.28,119.3,100441.0,105.4884,105.5415,105.4707,105.4884,100441.0
2017-04-21 10:50:00,119.3,119.43,119.3,119.41,23279.0,105.4884,105.6033,105.4884,105.5857,23279.0
2017-04-21 10:55:00,119.4,119.44,119.29,119.43,20933.0,105.5768,105.6122,105.4796,105.6033,20933.0
2017-04-21 11:00:00,119.42,119.46,119.33,119.42,14226.0,105.5945,105.6299,105.5149,105.5945,14226.0
2017-04-21 11:05:00,119.44,119.47,119.33,119.33,9232.0,105.6122,105.6387,105.5149,105.5149,9232.0
2017-04-21 11:10:00,119.33,119.37,119.31,119.34,12863.0,105.5149,105.5503,105.4972,105.5238,12863.0
2017-04-21 11:15:00,119.36,119.49,119.35,119.49,12490.0,105.5415,105.6564,105.5326,105.6564,12490.0
2017-04-21 11:20:00,119.49,119.54,119.43,119.5,10775.0,105.6564,105.7006,105.6033,105.6652,10775.0
2017-04-21 11:25:00,119.5,119.68,119.48,119.65,16640.0,105.6652,105.8244,105.6476,105.7979,16640.0
2017-04-21 11:30:00,119.65,119.7,119.62,119.68,11925.0,105.7979,105.8421,105.7714,105.8244,11925.0
2017-04-21 11:35:00,119.68,119.72,119.66,119.68,14515.0,105.8244,105.8598,105.8067,105.8244,14515.0
2017-04-21 11:40:00,119.7,119.75,119.67,119.75,9764.0,105.8421,105.8863,105.8156,105.8863,9764.0
2017-04-21 11:45:00,119.76,119.78,119.7,119.77,15502.0,105.8951,105.9128,105.8421,105.904,15502.0
2017-04-21 11:50:00,119.76,119.83,119.76,119.83,12128.0,105.8951,105.957,105.8951,105.957,12128.0
2017-04-21 11:55:00,119.82,119.96,119.82,119.95,43843.0,105.9482,106.072,105.9482,106.0631,43843.0
2017-04-21 12:00:00,119.95,119.97,119.78,119.78,36278.0,106.0631,106.0808,105.9128,105.9128,36278.0
2017-04-21 12:05:00,119.77,119.82,119.77,119.79,23345.0,105.904,105.9482,105.904,105.9217,23345.0
2017-04-21 12:10:00,119.79,119.81,119.55,119.59,28468.0,105.9217,105.9394,105.7095,105.7448,28468.0
2017-04-21 12:15:00,119.6,119.67,119.56,119.6,24251.0,105.7537,105.8156,105.7183,105.7537,24251.0
2017-04-21 12:20:00,119.57,119.61,119.57,119.6,15476.0,105.7271,105.7625,105.7271,105.7537,15476.0
2017-04-21 12:25:00,119.6,119.66,119.55,119.57,23278.0,105.7537,105.8067,105.7095,105.7271,23278.0
2017-04-21 12:30:00,119.58,119.71,119.58,119.67,9450.0,105.736,105.8509,105.736,105.8156,9450.0
2017-04-21 12:35:00,119.67,119.73,119.66,119.73,12184.0,105.8156,105.8686,105.8067,105.8686,12184.0
2017-04-21 12:40:00,119.74,119.77,119.71,119.75,22762.0,105.8775,105.904,105.8509,105.8863,22762.0
2017-04-21 12:45:00,119.74,119.75,119.64,119.7,16628.0,105.8775,105.8863,105.789,105.8421,16628.0
2017-04-21 12:50:00,119.71,119.75,119.71,119.73,20955.0,105.8509,105.8863,105.8509,105.8686,20955.0
2017-04-21 12:55:00,119.74,119.75,119.64,119.65,29682.0,105.8775,105.8863,105.789,105.7979,29682.0
2017-04-21 13:00:00,119.65,119.67,119.63,119.64,5051.0,105.7979,105.8156,105.7802,105.789,5051.0
2017-04-21 13:05:00,119.65,119.68,119.62,119.67,16347.0,105.7979,105.8244,105.7714,105.8156,16347.0
2017-04-21 13:10:00,119.67,119.68,119.4,119.42,55383.0,105.8156,105.8244,105.5768,105.5945,55383.0
2017-04-21 13:15:00,119.42,119.49,119.28,119.4,61957.0,105.5945,105.6564,105.4707,105.5768,61957.0
2017-04-21 13:20:00,119.4,119.51,119.36,119.46,16801.0,105.5768,105.6741,105.5415,105.6299,16801.0
2017-04-21 13:25:00,119.44,119.57,119.43,119.5,8760.0,105.6122,105.7271,105.6033,105.6652,8760.0
2017-04-21 13:30:00,119.49,119.55,119.43,119.46,14827.0,105.6564,105.7095,105.6033,105.6299,14827.0
2017-04-21 13:35:00,119.47,119.48,119.35,119.41,16903.0,105.6387,105.6476,105.5326,105.5857,16903.0
2017-04-21 13:40:00,119.37,119.45,119.34,119.45,8549.0,105.5503,105.621,105.5238,105.621,8549.0
2017-04-21 13:45:00,119.44,119.45,119.35,119.38,7783.0,105.6122,105.621,105.5326,105.5591,7783.0
2017-04-21 13:50:00,119.38,119.41,119.35,119.35,8844.0,105.5591,105.5857,105.5326,105.5326,8844.0
2017-04-21 13:55:00,119.36,119.53,119.35,119.51,20517.0,105.5415,105.6918,105.5326,105.6741,20517.0
2017-04-21 14:00:00,119.52,119.53,119.41,119.46,7425.0,105.6829,105.6918,105.5857,105.6299,7425.0
2017-04-21 14:05:00,119.46,119.49,119.42,119.44,7918.0,105.6299,105.6564,105.5945,105.6122,7918.0
2017-04-21 14:10:00,119.45,119.5,119.43,119.48,11609.0,105.621,105.6652,105.6033,105.6476,11609.0
2017-04-21 14:15:00,119.48,119.48,119.32,119.32,11580.0,105.6476,105.6476,105.5061,105.5061,11580.0
2017-04-21 14:20:00,119.32,119.47,119.32,119.47,10820.0,105.5061,105.6387,105.5061,105.6387,10820.0
2017-04-21 14:25:00,119.47,119.54,119.43,119.43,11924.0,105.6387,105.7006,105.6033,105.6033,11924.0
2017-04-21 14:30:00,119.45,119.6,119.45,119.6,9887.0,105.621,105.7537,105.621,105.7537,9887.0
2017-04-21 14:35:00,119.58,119.59,119.47,119.54,15369.0,105.736,105.7448,105.6387,105.7006,15369.0
2017-04-21 14:40:00,119.53,119.53,119.44,119.47,6800.0,105.6918,105.6918,105.6122,105.6387,6800.0
2017-04-21 14:45:00,119.47,119.48,119.36,119.36,12270.0,105.6387,105.6476,105.5415,105.5415,12270.0
2017-04-21 14:50:00,119.36,119.39,119.29,119.37,9729.0,105.5415,105.568,105.4796,105.5503,9729.0
2017-04-21 14:55:00,119.38,119.43,119.34,119.4,10158.0,105.5591,105.6033,105.5238,105.5768,10158.0
2017-04-21 15:00:00,119.44,119.45,119.3,119.33,11393.0,105.6122,105.621,105.4884,105.5149,11393.0
2017-04-21 15:05:00,119.32,119.33,119.23,119.32,15834.0,105.5061,105.5149,105.4265,105.5061,15834.0
2017-04-21 15:10:00,119.3,119.32,119.23,119.32,11994.0,105.4884,105.5061,105.4265,105.5061,11994.0
2017-04-21 15:15:00,119.3,119.32,119.24,119.26,13931.0,105.4884,105.5061,105.4353,105.453,13931.0
2017-04-21 15:20:00,119.24,119.32,119.23,119.3,14671.0,105.4353,105.5061,105.4265,105.4884,14671.0
2017-04-21 15:25:00,119.29,119.34,119.27,119.34,16226.0,105.4796,105.5238,105.4619,105.5238,16226.0
2017-04-21 15:30:00,119.32,119.33,119.27,119.28,19737.0,105.5061,105.5149,105.4619,105.4707,19737.0
2017-04-21 15:35:00,119.27,119.42,119.27,119.4,24148.0,105.4619,105.5945,105.4619,105.5768,24148.0
2017-04-21 15:40:00,119.41,119.47,119.36,119.42,37052.0,105.5857,105.6387,105.5415,105.5945,37052.0
2017-04-21 15:45:00,119.41,119.49,119.4,119.45,31235.0,105.5857,105.6564,105.5768,105.621,31235.0
2017-04-21 15:50:00,119.44,119.45,119.35,119.39,43497.0,105.6122,105.621,105.5326,105.568,43497.0
2017-04-21 15:55:00,119.37,119.39,119.24,119.26,143065.0,105.5503,105.568,105.4353,105.453,143065.0
2017-04-24 09:30:00,120.06,120.38,119.91,120.1,107421.0,106.1604,106.4434,106.0278,106.1958,107421.0
2017-04-24 09:35:00,120.14,120.44,120.14,120.3,27150.0,106.2311,106.4964,106.2311,106.3726,27150.0
2017-04-24 09:40:00,120.32,120.41,120.28,120.31,51008.0,106.3903,106.4699,106.3549,106.3815,51008.0
2017-04-24 09:45:00,120.3,120.4,120.17,120.25,16012.0,106.3726,106.461,106.2577,106.3284,16012.0
2017-04-24 09:50:00,120.25,120.32,120.15,120.31,34945.0,106.3284,106.3903,106.24,106.3815,34945.0
2017-04-24 09:55:00,120.32,120.39,120.26,120.36,20942.0,106.3903,106.4522,106.3373,106.4257,20942.0
2017-04-24 10:00:00,120.37,120.44,120.33,120.39,26509.0,106.4345,106.4964,106.3992,106.4522,26509.0
2017-04-24 10:05:00,120.38,120.47,120.3,120.32,23551.0,106.4434,106.5229,106.3726,106.3903,23551.0
2017-04-24 10:10:00,120.31,120.47,120.27,120.44,19779.0,106.3815,106.5229,106.3461,106.4964,19779.0
2017-04-24 10:15:00,120.44,120.47,120.39,120.41,12016.0,106.4964,106.5229,106.4522,106.4699,12016.0
2017-04-24 10:20:00,120.42,120.51,120.37,120.37,20527.0,106.4787,106.5583,106.4345,106.4345,20527.0
2017-04-24 10:25:00,120.36,120.39,120.27,120.32,14069.0,106.4257,106.4522,106.3461,106.3903,14069.0
2017-04-24 10:30:00,120.31,120.34,120.18,120.2,11426.0,106.3815,106.408,106.2665,106.2842,11426.0
2017-04-24 10:35:00,120.2,120.32,120.2,120.32,13116.0,106.2842,106.3903,106.2842,106.3903,13116.0
2017-04-24 10:40:00,120.32,120.36,120.2,120.21,12844.0,106.3903,106.4257,106.2842,106.293,12844.0
2017-04-24 10:45:00,120.21,120.23,120.14,120.21,13297.0,106.293,106.3107,106.2311,106.293,13297.0
2017-04-24 10:50:00,120.23,120.31,120.23,120.26,10127.0,106.3107,106.3815,106.3107,106.3373,10127.0
2017-04-24 10:55:00,120.28,120.33,120.25,120.27,9368.0,106.3549,106.3992,106.3284,106.3461,9368.0
2017-04-24 11:00:00,120.28,120.29,120.23,120.29,9620.0,106.3549,106.3638,106.3107,106.3638,9620.0
2017-04-24 11:05:00,120.29,120.38,120.29,120.3,18956.0,106.3638,106.4434,106.3638,106.3726,18956.0
2017-04-24 11:10:00,120.3,120.3,120.14,120.14,6176.0,106.3726,106.3726,106.2311,106.2311,6176.0
2017-04-24 11:15:00,120.16,120.18,120.06,120.07,26908.0,106.2488,106.2665,106.1604,106.1693,26908.0
2017-04-24 11:20:00,120.09,120.09,120.01,120.03,12419.0,106.1869,106.1869,106.1162,106.1339,12419.0
2017-04-24 11:25:00,120.05,120.06,119.98,120.01,13556.0,106.1516,106.1604,106.0897,106.1162,13556.0
2017-04-24 11:30:00,120.01,120.04,119.96,120.0,12562.0,106.1162,106.1427,106.072,106.1074,12562.0
2017-04-24 11:35:00,120.01,120.03,119.97,120.01,26375.0,106.1162,106.1339,106.0808,106.1162,26375.0
2017-04-24 11:40:00,120.01,120.04,119.93,119.98,10821.0,106.1162,106.1427,106.0455,106.0897,10821.0
2017-04-24 11:45:00,119.98,119.99,119.9,119.91,8922.0,106.0897,106.0985,106.0189,106.0278,8922.0
2017-04-24 11:50:00,119.9,119.91,119.85,119.86,10071.0,106.0189,106.0278,105.9747,105.9836,10071.0
2017-04-24 11:55:00,119.85,119.9,119.77,119.8,50155.0,105.9747,106.0189,105.904,105.9305,50155.0
2017-04-24 12:00:00,119.8,119.84,119.76,119.78,19656.0,105.9305,105.9659,105.8951,105.9128,19656.0
2017-04-24 12:05:00,119.78,119.78,119.66,119.7,15164.0,105.9128,105.9128,105.8067,105.8421,15164.0
2017-04-24 12:10:00,119.7,119.71,119.62,119.64,18511.0,105.8421,105.8509,105.7714,105.789,18511.0
2017-04-24 12:15:00,119.64,119.65,119.59,119.59,11899.0,105.789,105.7979,105.7448,105.7448,11899.0
2017-04-24 12:20:00,119.6,119.61,119.57,119.59,51908.0,105.7537,105.7625,105.7271,105.7448,51908.0
2017-04-24 12:25:00,119.6,119.61,119.54,119.57,27888.0,105.7537,105.7625,105.7006,105.7271,27888.0
2017-04-24 12:30:00,119.57,119.61,119.52,119.61,38149.0,105.7271,105.7625,105.6829,105.7625,38149.0
2017-04-24 12:35:00,119.6,119.67,119.56,119.56,16899.0,105.7537,105.8156,105.7183,105.7183,16899.0
2017-04-24 12:40:00,119.56,119.59,119.49,119.52,25921.0,105.7183,105.7448,105.6564,105.6829,25921.0
2017-04-24 12:45:00,119.54,119.6,119.52,119.52,7476.0,105.7006,105.7537,105.6829,105.6829,7476.0
2017-04-24 12:50:00,119.51,119.56,119.49,119.53,10027.0,105.6741,105.7183,105.6564,105.6918,10027.0
2017-04-24 12:55:00,119.52,119.53,119.47,119.53,8772.0,105.6829,105.6918,105.6387,105.6918,8772.0
2017-04-24 13:00:00,119.54,119.54,119.46,119.46,8834.0,105.7006,105.7006,105.6299,105.6299,8834.0
2017-04-24 13:05:00,119.47,119.49,119.42,119.45,7807.0,105.6387,105.6564,105.5945,105.621,7807.0
2017-04-24 13:10:00,119.45,119.45,119.38,119.42,17860.0,105.621,105.621,105.5591,105.5945,17860.0
2017-04-24 13:15:00,119.42,119.48,119.41,119.45,10876.0,105.5945,105.6476,105.5857,105.621,10876.0
2017-04-24 13:20:00,119.43,119.43,119.34,119.36,15005.0,105.6033,105.6033,105.5238,105.5415,15005.0
2017-04-24 13:25:00,119.38,119.41,119.34,119.34,7408.0,105.5591,105.5857,105.5238,105.5238,7408.0
2017-04-24 13:30:00,119.34,119.42,119.31,119.42,16515.0,105.5238,105.5945,105.4972,105.5945,16515.0
2017-04-24 13:35:00,119.4,119.4,119.31,119.35,17005.0,105.5768,105.5768,105.4972,105.5326,17005.0
2017-04-24 13:40:00,119.35,119.38,119.33,119.35,17402.0,105.5326,105.5591,105.5149,105.5326,17402.0
2017-04-24 13:45:00,119.35,119.36,119.26,119.26,15823.0,105.5326,105.5415,105.453,105.453,15823.0
2017-04-24 13:50:00,119.27,119.31,119.22,119.29,15734.0,105.4619,105.4972,105.4177,105.4796,15734.0
2017-04-24 13:55:00,119.3,119.35,119.28,119.32,35024.0,105.4884,105.5326,105.4707,105.5061,35024.0
2017-04-24 14:00:00,119.3,119.31,119.21,119.23,28301.0,105.4884,105.4972,105.4088,105.4265,28301.0
2017-04-24 14:05:00,119.21,119.26,119.21,119.26,7343.0,105.4088,105.453,105.4088,105.453,7343.0
2017-04-24 14:10:00,119.26,119.28,119.2,119.27,12050.0,105.453,105.4707,105.4,105.4619,12050.0
2017-04-24 14:15:00,119.27,119.4,119.26,119.37,20179.0,105.4619,105.5768,105.453,105.5503,20179.0
2017-04-24 14:20:00,119.37,119.44,119.35,119.37,14757.0,105.5503,105.6122,105.5326,105.5503,14757.0
2017-04-24 14:25:00,119.35,119.39,119.3,119.34,9907.0,105.5326,105.568,105.4884,105.5238,9907.0
2017-04-24 14:30:00,119.34,119.44,119.33,119.39,15065.0,105.5238,105.6122,105.5149,105.568,15065.0
2017-04-24 14:35:00,119.39,119.39,119.27,119.28,16864.0,105.568,105.568,105.4619,105.4707,16864.0
2017-04-24 14:40:00,119.28,119.3,119.25,119.25,11730.0,105.4707,105.4884,105.4442,105.4442,11730.0
2017-04-24 14:45:00,119.26,119.27,119.22,119.25,12746.0,105.453,105.4619,105.4177,105.4442,12746.0
2017-04-24 14:50:00,119.25,119.27,119.2,119.2,13478.0,105.4442,105.4619,105.4,105.4,13478.0
2017-04-24 14:55:00,119.2,119.21,119.12,119.15,17845.0,105.4,105.4088,105.3292,105.3558,17845.0
2017-04-24 15:00:00,119.15,119.17,119.11,119.16,25691.0,105.3558,105.3734,105.3204,105.3646,25691.0
2017-04-24 15:05:00,119.17,119.24,119.16,119.22,30826.0,105.3734,105.4353,105.3646,105.4177,30826.0
2017-04-24 15:10:00,119.23,119.29,119.22,119.28,23771.0,105.4265,105.4796,105.4177,105.4707,23771.0
2017-04-24 15:15:00,119.28,119.33,119.2,119.21,19072.0,105.4707,105.5149,105.4,105.4088,19072.0
2017-04-24 15:20:00,119.2,119.28,119.2,119.2,16249.0,105.4,105.4707,105.4,105.4,16249.0
2017-04-24 15:25:00,119.2,119.28,119.19,119.25,14130.0,105.4,105.4707,105.3911,105.4442,14130.0
2017-04-24 15:30:00,119.25,119.31,119.22,119.25,31999.0,105.4442,105.4972,105.4177,105.4442,31999.0
2017-04-24 15:35:00,119.25,119.4,119.25,119.37,20051.0,105.4442,105.5768,105.4442,105.5503,20051.0
2017-04-24 15:40:00,119.38,119.46,119.33,119.46,31867.0,105.5591,105.6299,105.5149,105.6299,31867.0
2017-04-24 15:45:00,119.46,119.47,119.28,119.3,39506.0,105.6299,105.6387,105.4707,105.4884,39506.0
2017-04-24 15:50:00,119.31,119.33,119.25,119.3,47944.0,105.4972,105.5149,105.4442,105.4884,47944.0
2017-04-24 15:55:00,119.3,119.39,119.29,119.36,74589.0,105.4884,105.568,105.4796,105.5415,74589.0
2017-04-25 09:30:00,119.38,119.75,119.31,119.61,47187.0,105.5591,105.8863,105.4972,105.7625,47187.0
2017-04-25 09:35:00,119.63,119.7,119.39,119.54,6502.0,105.7802,105.8421,105.568,105.7006,6502.0
2017-04-25 09:40:00,119.58,119.59,119.42,119.49,9981.0,105.736,105.7448,105.5945,105.6564,9981.0
2017-04-25 09:45:00,119.46,119.62,119.46,119.56,11000.0,105.6299,105.7714,105.6299,105.7183,11000.0
2017-04-25 09:50:00,119.58,119.63,119.51,119.63,17573.0,105.736,105.7802,105.6741,105.7802,17573.0
2017-04-25 09:55:00,119.61,119.62,119.49,119.51,10383.0,105.7625,105.7714,105.6564,105.6741,10383.0
2017-04-25 10:00:00,119.5,119.69,119.5,119.66,17561.0,105.6652,105.8332,105.6652,105.8067,17561.0
2017-04-25 10:05:00,119.66,119.84,119.66,119.84,15758.0,105.8067,105.9659,105.8067,105.9659,15758.0
2017-04-25 10:10:00,119.81,119.85,119.75,119.82,15445.0,105.9394,105.9747,105.8863,105.9482,15445.0
2017-04-25 10:15:00,119.82,119.87,119.71,119.82,9720.0,105.9482,105.9924,105.8509,105.9482,9720.0
2017-04-25 10:20:00,119.81,119.84,119.74,119.81,8505.0,105.9394,105.9659,105.8775,105.9394,8505.0
2017-04-25 10:25:00,119.84,119.84,119.75,119.76,7221.0,105.9659,105.9659,105.8863,105.8951,7221.0
2017-04-25 10:30:00,119.76,119.86,119.74,119.84,9870.0,105.8951,105.9836,105.8775,105.9659,9870.0
2017-04-25 10:35:00,119.82,119.91,119.79,119.91,9288.0,105.9482,106.0278,105.9217,106.0278,9288.0
2017-04-25 10:40:00,119.91,119.93,119.86,119.93,9003.0,106.0278,106.0455,105.9836,106.0455,9003.0
2017-04-25 10:45:00,119.92,119.94,119.86,119.9,10560.0,106.0366,106.0543,105.9836,106.0189,10560.0
2017-04-25 10:50:00,119.89,119.9,119.78,119.78,13241.0,106.0101,106.0189,105.9128,105.9128,13241.0
2017-04-25 10:55:00,119.79,119.83,119.76,119.8,10194.0,105.9217,105.957,105.8951,105.9305,10194.0
2017-04-25 11:00:00,119.77,119.85,119.77,119.79,13684.0,105.904,105.9747,105.904,105.9217,13684.0
2017-04-25 11:05:00,119.78,119.79,119.64,119.64,12487.0,105.9128,105.9217,105.789,105.789,12487.0
2017-04-25 11:10:00,119.65,119.68,119.64,119.65,10382.0,105.7979,105.8244,105.789,105.7979,10382.0
2017-04-25 11:15:00,119.65,119.72,119.64,119.71,16922.0,105.7979,105.8598,105.789,105.8509,16922.0
2017-04-25 11:20:00,119.71,119.73,119.63,119.71,10208.0,105.8509,105.8686,105.7802,105.8509,10208.0
2017-04-25 11:25:00,119.72,119.72,119.54,119.55,49367.0,105.8598,105.8598,105.7006,105.7095,49367.0
2017-04-25 11:30:00,119.56,119.6,119.53,119.59,12325.0,105.7183,105.7537,105.6918,105.7448,12325.0
2017-04-25 11:35:00,119.59,119.59,119.46,119.5,22049.0,105.7448,105.7448,105.6299,105.6652,22049.0
2017-04-25 11:40:00,119.5,119.5,119.41,119.48,29332.0,105.6652,105.6652,105.5857,105.6476,29332.0
2017-04-25 11:45:00,119.5,119.53,119.46,119.48,10320.0,105.6652,105.6918,105.6299,105.6476,10320.0
2017-04-25 11:50:00,119.49,119.51,119.46,119.46,5783.0,105.6564,105.6741,105.6299,105.6299,5783.0
2017-04-25 11:55:00,119.48,119.54,119.47,119.51,9224.0,105.6476,105.7006,105.6387,105.6741,9224.0
2017-04-25 12:00:00,119.53,119.57,119.52,119.53,8902.0,105.6918,105.7271,105.6829,105.6918,8902.0
2017-04-25 12:05:00,119.53,119.55,119.39,119.4,8061.0,105.6918,105.7095,105.568,105.5768,8061.0
2017-04-25 12:10:00,119.38,119.39,119.36,119.38,6774.0,105.5591,105.568,105.5415,105.5591,6774.0
2017-04-25 12:15:00,119.38,119.39,119.35,119.36,10993.0,105.5591,105.568,105.5326,105.5415,10993.0
2017-04-25 12:20:00,119.37,119.37,119.27,119.29,20103.0,105.5503,105.5503,105.4619,105.4796,20103.0
2017-04-25 12:25:00,119.29,119.31,119.26,119.29,7669.0,105.4796,105.4972,105.453,105.4796,7669.0
2017-04-25 12:30:00,119.27,119.27,119.19,119.19,7134.0,105.4619,105.4619,105.3911,105.3911,7134.0
2017-04-25 12:35:00,119.19,119.19,119.13,119.17,18613.0,105.3911,105.3911,105.3381,105.3734,18613.0
2017-04-25 12:40:00,119.17,119.26,119.14,119.25,13539.0,105.3734,105.453,105.3469,105.4442,13539.0
2017-04-25 12:45:00,119.25,119.27,119.16,119.19,17502.0,105.4442,105.4619,105.3646,105.3911,17502.0
2017-04-25 12:50:00,119.19,119.19,119.12,119.14,12179.0,105.3911,105.3911,105.3292,105.3469,12179.0
2017-04-25 12:55:00,119.13,119.2,119.12,119.13,12122.0,105.3381,105.4,105.3292,105.3381,12122.0
2017-04-25 13:00:00,119.11,119.25,119.11,119.25,8512.0,105.3204,105.4442,105.3204,105.4442,8512.0
2017-04-25 13:05:00,119.25,119.25,119.22,119.25,11666.0,105.4442,105.4442,105.4177,105.4442,11666.0
2017-04-25 13:10:00,119.27,119.32,119.25,119.27,8538.0,105.4619,105.5061,105.4442,105.4619,8538.0
2017-04-25 13:15:00,119.28,119.3,119.25,119.3,8459.0,105.4707,105.4884,105.4442,105.4884,8459.0
2017-04-25 13:20:00,119.3,119.34,119.27,119.29,10477.0,105.4884,105.5238,105.4619,105.4796,10477.0
2017-04-25 13:25:00,119.3,119.33,119.26,119.29,8621.0,105.4884,105.5149,105.453,105.4796,8621.0
2017-04-25 13:30:00,119.3,119.31,119.25,119.28,9134.0,105.4884,105.4972,105.4442,105.4707,9134.0
2017-04-25 13:35:00,119.28,119.29,119.16,119.16,14964.0,105.4707,105.4796,105.3646,105.3646,14964.0
2017-04-25 13:40:00,119.16,119.19,119.12,119.16,15623.0,105.3646,105.3911,105.3292,105.3646,15623.0
2017-04-25 13:45:00,119.17,119.2,119.15,119.2,11265.0,105.3734,105.4,105.3558,105.4,11265.0
2017-04-25 13:50:00,119.19,119.2,119.16,119.19,13891.0,105.3911,105.4,105.3646,105.3911,13891.0
2017-04-25 13:55:00,119.18,119.19,119.12,119.13,10462.0,105.3823,105.3911,105.3292,105.3381,10462.0
2017-04-25 14:00:00,119.12,119.15,119.1,119.15,7645.0,105.3292,105.3558,105.3116,105.3558,7645.0
2017-04-25 14:05:00,119.15,119.17,119.14,119.16,12169.0,105.3558,105.3734,105.3469,105.3646,12169.0
2017-04-25 14:10:00,119.15,119.19,119.13,119.13,13777.0,105.3558,105.3911,105.3381,105.3381,13777.0
2017-04-25 14:15:00,119.14,119.14,119.04,119.11,20359.0,105.3469,105.3469,105.2585,105.3204,20359.0
2017-04-25 14:20:00,119.12,119.13,118.94,119.01,88749.0,105.3292,105.3381,105.1701,105.232,88749.0
2017-04-25 14:25:00,119.02,119.11,119.01,119.05,50336.0,105.2408,105.3204,105.232,105.2673,50336.0
2017-04-25 14:30:00,119.05,119.05,118.99,119.05,13642.0,105.2673,105.2673,105.2143,105.2673,13642.0
2017-04-25 14:35:00,119.05,119.06,119.0,119.05,11357.0,105.2673,105.2762,105.2231,105.2673,11357.0
2017-04-25 14:40:00,119.04,119.04,118.95,118.96,9235.0,105.2585,105.2585,105.1789,105.1878,9235.0
2017-04-25 14:45:00,118.96,118.98,118.94,118.95,11493.0,105.1878,105.2054,105.1701,105.1789,11493.0
2017-04-25 14:50:00,118.94,118.95,118.86,118.86,12206.0,105.1701,105.1789,105.0993,105.0993,12206.0
2017-04-25 14:55:00,118.87,118.89,118.82,118.88,22444.0,105.1082,105.1259,105.064,105.117,22444.0
2017-04-25 15:00:00,118.88,118.96,118.84,118.96,19787.0,105.117,105.1878,105.0817,105.1878,19787.0
2017-04-25 15:05:00,118.96,119.09,118.94,119.06,15834.0,105.1878,105.3027,105.1701,105.2762,15834.0
2017-04-25 15:10:00,119.04,119.05,118.98,119.02,15282.0,105.2585,105.2673,105.2054,105.2408,15282.0
2017-04-25 15:15:00,119.04,119.08,119.0,119.07,20527.0,105.2585,105.2939,105.2231,105.285,20527.0
2017-04-25 15:20:00,119.08,119.08,119.03,119.03,29052.0,105.2939,105.2939,105.2497,105.2497,29052.0
2017-04-25 15:25:00,119.03,119.04,118.97,118.97,22463.0,105.2497,105.2585,105.1966,105.1966,22463.0
2017-04-25 15:30:00,118.97,118.97,118.91,118.95,26935.0,105.1966,105.1966,105.1435,105.1789,26935.0
2017-04-25 15:35:00,118.97,119.0,118.92,118.97,35472.0,105.1966,105.2231,105.1524,105.1966,35472.0
2017-04-25 15:40:00,118.98,119.03,118.97,118.98,39886.0,105.2054,105.2497,105.1966,105.2054,39886.0
2017-04-25 15:45:00,118.98,118.98,118.82,118.84,65119.0,105.2054,105.2054,105.064,105.0817,65119.0
2017-04-25 15:50:00,118.84,118.86,118.74,118.74,67030.0,105.0817,105.0993,104.9932,104.9932,67030.0
2017-04-25 15:55:00,118.74,118.8,118.68,118.7,121156.0,104.9932,105.0463,104.9402,104.9579,121156.0
2017-04-26 09:30:00,118.73,119.07,118.7,118.96,52881.0,104.9844,105.285,104.9579,105.1878,52881.0
2017-04-26 09:35:00,119.05,119.07,118.82,118.86,10153.0,105.2673,105.285,105.064,105.0993,10153.0
2017-04-26 09:40:00,118.86,118.87,118.71,118.76,5535.0,105.0993,105.1082,104.9667,105.0109,5535.0
2017-04-26 09:45:00,118.78,118.78,118.57,118.62,16033.0,105.0286,105.0286,104.8429,104.8871,16033.0
2017-04-26 09:50:00,118.64,118.64,118.53,118.53,8440.0,104.9048,104.9048,104.8075,104.8075,8440.0
2017-04-26 09:55:00,118.56,118.58,118.4,118.52,15202.0,104.8341,104.8518,104.6926,104.7987,15202.0
2017-04-26 10:00:00,118.53,118.65,118.47,118.65,19586.0,104.8075,104.9137,104.7545,104.9137,19586.0
2017-04-26 10:05:00,118.64,118.81,118.61,118.81,17687.0,104.9048,105.0551,104.8783,105.0551,17687.0
2017-04-26 10:10:00,118.81,118.92,118.71,118.92,21321.0,105.0551,105.1524,104.9667,105.1524,21321.0
2017-04-26 10:15:00,118.9,118.97,118.9,118.95,7961.0,105.1347,105.1966,105.1347,105.1789,7961.0
2017-04-26 10:20:00,118.95,119.05,118.95,119.04,12573.0,105.1789,105.2673,105.1789,105.2585,12573.0
2017-04-26 10:25:00,119.03,119.05,118.89,118.89,10705.0,105.2497,105.2673,105.1259,105.1259,10705.0
2017-04-26 10:30:00,118.9,118.91,118.76,118.78,16783.0,105.1347,105.1435,105.0109,105.0286,16783.0
2017-04-26 10:35:00,118.78,118.8,118.73,118.73,14993.0,105.0286,105.0463,104.9844,104.9844,14993.0
2017-04-26 10:40:00,118.75,118.76,118.71,118.73,12907.0,105.0021,105.0109,104.9667,104.9844,12907.0
2017-04-26 10:45:00,118.72,118.84,118.72,118.8,14618.0,104.9755,105.0817,104.9755,105.0463,14618.0
2017-04-26 10:50:00,118.79,118.92,118.77,118.92,13006.0,105.0374,105.1524,105.0198,105.1524,13006.0
2017-04-26 10:55:00,118.92,119.03,118.92,119.03,7472.0,105.1524,105.2497,105.1524,105.2497,7472.0
2017-04-26 11:00:00,119.02,119.09,118.99,119.05,19771.0,105.2408,105.3027,105.2143,105.2673,19771.0
2017-04-26 11:05:00,119.07,119.07,118.95,118.97,15127.0,105.285,105.285,105.1789,105.1966,15127.0
2017-04-26 11:10:00,118.98,119.03,118.91,118.91,12329.0,105.2054,105.2497,105.1435,105.1435,12329.0
2017-04-26 11:15:00,118.9,118.91,118.79,118.8,22362.0,105.1347,105.1435,105.0374,105.0463,22362.0
2017-04-26 11:20:00,118.8,118.97,118.77,118.94,12976.0,105.0463,105.1966,105.0198,105.1701,12976.0
2017-04-26 11:25:00,118.95,119.06,118.93,119.06,37482.0,105.1789,105.2762,105.1612,105.2762,37482.0
2017-04-26 11:30:00,119.04,119.22,119.04,119.21,20700.0,105.2585,105.4177,105.2585,105.4088,20700.0
2017-04-26 11:35:00,119.22,119.24,119.2,119.23,20114.0,105.4177,105.4353,105.4,105.4265,20114.0
2017-04-26 11:40:00,119.24,119.26,119.13,119.19,15345.0,105.4353,105.453,105.3381,105.3911,15345.0
2017-04-26 11:45:00,119.2,119.25,119.08,119.09,23860.0,105.4,105.4442,105.2939,105.3027,23860.0
2017-04-26 11:50:00,119.06,119.14,119.04,119.07,10395.0,105.2762,105.3469,105.2585,105.285,10395.0
2017-04-26 11:55:00,119.05,119.12,119.05,119.08,8357.0,105.2673,105.3292,105.2673,105.2939,8357.0
2017-04-26 12:00:00,119.1,119.22,119.09,119.21,5895.0,105.3116,105.4177,105.3027,105.4088,5895.0
2017-04-26 12:05:00,119.21,119.24,119.18,119.22,6863.0,105.4088,105.4353,105.3823,105.4177,6863.0
2017-04-26 12:10:00,119.21,119.4,119.21,119.38,11900.0,105.4088,105.5768,105.4088,105.5591,11900.0
2017-04-26 12:15:00,119.35,119.46,119.33,119.44,22523.0,105.5326,105.6299,105.5149,105.6122,22523.0
2017-04-26 12:20:00,119.44,119.44,119.38,119.39,11811.0,105.6122,105.6122,105.5591,105.568,11811.0
2017-04-26 12:25:00,119.4,119.43,119.37,119.41,17470.0,105.5768,105.6033,105.5503,105.5857,17470.0
2017-04-26 12:30:00,119.42,119.45,119.37,119.38,6768.0,105.5945,105.621,105.5503,105.5591,6768.0
2017-04-26 12:35:00,119.39,119.42,119.34,119.4,16477.0,105.568,105.5945,105.5238,105.5768,16477.0
2017-04-26 12:40:00,119.4,119.42,119.35,119.37,10680.0,105.5768,105.5945,105.5326,105.5503,10680.0
2017-04-26 12:45:00,119.38,119.4,119.23,119.26,12849.0,105.5591,105.5768,105.4265,105.453,12849.0
2017-04-26 12:50:00,119.26,119.27,119.2,119.23,16342.0,105.453,105.4619,105.4,105.4265,16342.0
2017-04-26 12:55:00,119.26,119.34,119.26,119.32,4760.0,105.453,105.5238,105.453,105.5061,4760.0
2017-04-26 13:00:00,119.3,119.34,119.29,119.29,5339.0,105.4884,105.5238,105.4796,105.4796,5339.0
2017-04-26 13:05:00,119.29,119.32,119.24,119.32,9637.0,105.4796,105.5061,105.4353,105.5061,9637.0
2017-04-26 13:10:00,119.32,119.35,119.29,119.33,7425.0,105.5061,105.5326,105.4796,105.5149,7425.0
2017-04-26 13:15:00,119.32,119.37,119.29,119.3,5181.0,105.5061,105.5503,105.4796,105.4884,5181.0
2017-04-26 13:20:00,119.31,119.34,119.3,119.31,3413.0,105.4972,105.5238,105.4884,105.4972,3413.0
2017-04-26 13:25:00,119.29,119.29,119.23,119.23,6326.0,105.4796,105.4796,105.4265,105.4265,6326.0
2017-04-26 13:30:00,119.2,119.23,119.12,119.19,9416.0,105.4,105.4265,105.3292,105.3911,9416.0
2017-04-26 13:35:00,119.16,119.2,119.13,119.18,6291.0,105.3646,105.4,105.3381,105.3823,6291.0
2017-04-26 13:40:00,119.17,119.26,119.09,119.23,11343.0,105.3734,105.453,105.3027,105.4265,11343.0
2017-04-26 13:45:00,119.24,119.24,118.94,118.95,11613.0,105.4353,105.4353,105.1701,105.1789,11613.0
2017-04-26 13:50:00,118.99,119.09,118.97,119.04,8324.0,105.2143,105.3027,105.1966,105.2585,8324.0
2017-04-26 13:55:00,119.05,119.05,118.9,118.9,7049.0,105.2673,105.2673,105.1347,105.1347,7049.0
2017-04-26 14:00:00,118.9,118.95,118.83,118.94,10928.0,105.1347,105.1789,105.0728,105.1701,10928.0
2017-04-26 14:05:00,118.95,118.97,118.9,118.97,5470.0,105.1789,105.1966,105.1347,105.1966,5470.0
2017-04-26 14:10:00,118.98,119.0,118.94,119.0,8724.0,105.2054,105.2231,105.1701,105.2231,8724.0
2017-04-26 14:15:00,119.01,119.1,119.01,119.05,15014.0,105.232,105.3116,105.232,105.2673,15014.0
2017-04-26 14:20:00,119.0,119.17,119.0,119.11,15494.0,105.2231,105.3734,105.2231,105.3204,15494.0
2017-04-26 14:25:00,119.14,119.19,119.09,119.14,19474.0,105.3469,105.3911,105.3027,105.3469,19474.0
2017-04-26 14:30:00,119.11,119.23,119.1,119.19,8785.0,105.3204,105.4265,105.3116,105.3911,8785.0
2017-04-26 14:35:00,119.19,119.23,119.12,119.12,20987.0,105.3911,105.4265,105.3292,105.3292,20987.0
2017-04-26 14:40:00,119.11,119.19,119.11,119.18,6391.0,105.3204,105.3911,105.3204,105.3823,6391.0
2017-04-26 14:45:00,119.17,119.18,119.09,119.12,10407.0,105.3734,105.3823,105.3027,105.3292,10407.0
2017-04-26 14:50:00,119.1,119.12,119.08,119.08,9149.0,105.3116,105.3292,105.2939,105.2939,9149.0
2017-04-26 14:55:00,119.06,119.12,119.06,119.08,10543.0,105.2762,105.3292,105.2762,105.2939,10543.0
2017-04-26 15:00:00,119.06,119.11,119.03,119.1,9905.0,105.2762,105.3204,105.2497,105.3116,9905.0
2017-04-26 15:05:00,119.1,119.23,119.09,119.23,10672.0,105.3116,105.4265,105.3027,105.4265,10672.0
2017-04-26 15:10:00,119.23,119.25,119.19,119.21,6456.0,105.4265,105.4442,105.3911,105.4088,6456.0
2017-04-26 15:15:00,119.19,119.23,119.18,119.19,12982.0,105.3911,105.4265,105.3823,105.3911,12982.0
2017-04-26 15:20:00,119.19,119.2,119.11,119.18,14641.0,105.3911,105.4,105.3204,105.3823,14641.0
2017-04-26 15:25:00,119.18,119.21,119.13,119.16,11866.0,105.3823,105.4088,105.3381,105.3646,11866.0
2017-04-26 15:30:00,119.16,119.17,119.03,119.08,22879.0,105.3646,105.3734,105.2497,105.2939,22879.0
2017-04-26 15:35:00,119.08,119.11,119.02,119.02,25294.0,105.2939,105.3204,105.2408,105.2408,25294.0
2017-04-26 15:40:00,119.01,119.08,118.97,119.05,19775.0,105.232,105.2939,105.1966,105.2673,19775.0
2017-04-26 15:45:00,119.06,119.07,119.01,119.03,38346.0,105.2762,105.285,105.232,105.2497,38346.0
2017-04-26 15:50:00,119.03,119.05,118.94,118.94,40981.0,105.2497,105.2673,105.1701,105.1701,40981.0
2017-04-26 15:55:00,118.94,119.04,118.93,118.98,68833.0,105.1701,105.2585,105.1612,105.2054,68833.0
2017-04-27 09:30:00,119.45,119.64,119.12,119.64,41671.0,105.621,105.789,105.3292,105.789,41671.0
2017-04-27 09:35:00,119.64,119.75,119.55,119.61,23775.0,105.789,105.8863,105.7095,105.7625,23775.0
2017-04-27 09:40:00,119.64,119.8,119.6,119.78,20325.0,105.789,105.9305,105.7537,105.9128,20325.0
2017-04-27 09:45:00,119.79,119.8,119.58,119.62,15114.0,105.9217,105.9305,105.736,105.7714,15114.0
2017-04-27 09:50:00,119.64,119.67,119.56,119.57,14203.0,105.789,105.8156,105.7183,105.7271,14203.0
2017-04-27 09:55:00,119.56,119.63,119.51,119.59,8361.0,105.7183,105.7802,105.6741,105.7448,8361.0
2017-04-27 10:00:00,119.58,119.63,119.55,119.6,5703.0,105.736,105.7802,105.7095,105.7537,5703.0
2017-04-27 10:05:00,119.61,119.67,119.51,119.57,10073.0,105.7625,105.8156,105.6741,105.7271,10073.0
2017-04-27 10:10:00,119.57,119.64,119.54,119.56,11246.0,105.7271,105.789,105.7006,105.7183,11246.0
2017-04-27 10:15:00,119.55,119.57,119.45,119.48,15579.0,105.7095,105.7271,105.621,105.6476,15579.0
2017-04-27 10:20:00,119.48,119.51,119.45,119.51,9929.0,105.6476,105.6741,105.621,105.6741,9929.0
2017-04-27 10:25:00,119.51,119.56,119.42,119.43,7671.0,105.6741,105.7183,105.5945,105.6033,7671.0
2017-04-27 10:30:00,119.46,119.59,119.43,119.58,10345.0,105.6299,105.7448,105.6033,105.736,10345.0
2017-04-27 10:35:00,119.59,119.61,119.52,119.59,18797.0,105.7448,105.7625,105.6829,105.7448,18797.0
2017-04-27 10:40:00,119.58,119.6,119.53,119.53,8259.0,105.736,105.7537,105.6918,105.6918,8259.0
2017-04-27 10:45:00,119.52,119.57,119.39,119.39,10102.0,105.6829,105.7271,105.568,105.568,10102.0
2017-04-27 10:50:00,119.42,119.47,119.35,119.44,5085.0,105.5945,105.6387,105.5326,105.6122,5085.0
2017-04-27 10:55:00,119.39,119.54,119.39,119.53,12204.0,105.568,105.7006,105.568,105.6918,12204.0
2017-04-27 11:00:00,119.53,119.63,119.48,119.59,20964.0,105.6918,105.7802,105.6476,105.7448,20964.0
2017-04-27 11:05:00,119.59,119.68,119.59,119.62,9573.0,105.7448,105.8244,105.7448,105.7714,9573.0
2017-04-27 11:10:00,119.63,119.72,119.58,119.72,11905.0,105.7802,105.8598,105.736,105.8598,11905.0
2017-04-27 11:15:00,119.74,119.74,119.67,119.68,12798.0,105.8775,105.8775,105.8156,105.8244,12798.0
2017-04-27 11:20:00,119.68,119.75,119.63,119.66,15036.0,105.8244,105.8863,105.7802,105.8067,15036.0
2017-04-27 11:25:00,119.67,119.73,119.63,119.64,41279.0,105.8156,105.8686,105.7802,105.789,41279.0
2017-04-27 11:30:00,119.64,119.78,119.64,119.76,13658.0,105.789,105.9128,105.789,105.8951,13658.0
2017-04-27 11:35:00,119.75,119.75,119.68,119.71,12463.0,105.8863,105.8863,105.8244,105.8509,12463.0
2017-04-27 11:40:00,119.71,119.79,119.66,119.79,9297.0,105.8509,105.9217,105.8067,105.9217,9297.0
2017-04-27 11:45:00,119.8,119.8,119.73,119.75,12388.0,105.9305,105.9305,105.8686,105.8863,12388.0
2017-04-27 11:50:00,119.75,119.8,119.73,119.8,12613.0,105.8863,105.9305,105.8686,105.9305,12613.0
2017-04-27 11:55:00,119.8,119.87,119.79,119.84,16700.0,105.9305,105.9924,105.9217,105.9659,16700.0
2017-04-27 12:00:00,119.84,119.9,119.82,119.84,26860.0,105.9659,106.0189,105.9482,105.9659,26860.0
2017-04-27 12:05:00,119.83,119.98,119.82,119.97,229882.0,105.957,106.0897,105.9482,106.0808,229882.0
2017-04-27 12:10:00,119.98,120.0,119.95,119.99,12298.0,106.0897,106.1074,106.0631,106.0985,12298.0
2017-04-27 12:15:00,119.97,120.04,119.95,119.98,74348.0,106.0808,106.1427,106.0631,106.0897,74348.0
2017-04-27 12:20:00,120.02,120.12,119.99,120.12,18617.0,106.125,106.2135,106.0985,106.2135,18617.0
2017-04-27 12:25:00,120.12,120.16,120.09,120.16,16053.0,106.2135,106.2488,106.1869,106.2488,16053.0
2017-04-27 12:30:00,120.15,120.2,120.12,120.15,22973.0,106.24,106.2842,106.2135,106.24,22973.0
2017-04-27 12:35:00,120.13,120.18,120.13,120.17,8230.0,106.2223,106.2665,106.2223,106.2577,8230.0
2017-04-27 12:40:00,120.16,120.2,120.14,120.17,15382.0,106.2488,106.2842,106.2311,106.2577,15382.0
2017-04-27 12:45:00,120.18,120.25,120.17,120.23,8601.0,106.2665,106.3284,106.2577,106.3107,8601.0
2017-04-27 12:50:00,120.24,120.39,120.23,120.34,12545.0,106.3196,106.4522,106.3107,106.408,12545.0
2017-04-27 12:55:00,120.36,120.56,120.35,120.56,28324.0,106.4257,106.6025,106.4168,106.6025,28324.0
2017-04-27 13:00:00,120.55,120.62,120.53,120.57,21064.0,106.5937,106.6556,106.576,106.6114,21064.0
2017-04-27 13:05:00,120.57,120.57,120.48,120.52,12484.0,106.6114,106.6114,106.5318,106.5672,12484.0
2017-04-27 13:10:00,120.51,120.6,120.51,120.57,13679.0,106.5583,106.6379,106.5583,106.6114,13679.0
2017-04-27 13:15:00,120.58,120.58,120.49,120.51,5900.0,106.6202,106.6202,106.5406,106.5583,5900.0
2017-04-27 13:20:00,120.49,120.51,120.41,120.42,9117.0,106.5406,106.5583,106.4699,106.4787,9117.0
2017-04-27 13:25:00,120.42,120.47,120.41,120.45,10906.0,106.4787,106.5229,106.4699,106.5053,10906.0
2017-04-27 13:30:00,120.44,120.45,120.4,120.41,8203.0,106.4964,106.5053,106.461,106.4699,8203.0
2017-04-27 13:35:00,120.41,120.43,120.38,120.4,5102.0,106.4699,106.4876,106.4434,106.461,5102.0
2017-04-27 13:40:00,120.4,120.41,120.34,120.35,9044.0,106.461,106.4699,106.408,106.4168,9044.0
2017-04-27 13:45:00,120.31,120.36,120.3,120.34,6027.0,106.3815,106.4257,106.3726,106.408,6027.0
2017-04-27 13:50:00,120.34,120.43,120.33,120.42,9993.0,106.408,106.4876,106.3992,106.4787,9993.0
2017-04-27 13:55:00,120.42,120.43,120.35,120.38,12069.0,106.4787,106.4876,106.4168,106.4434,12069.0
2017-04-27 14:00:00,120.38,120.44,120.37,120.44,3750.0,106.4434,106.4964,106.4345,106.4964,3750.0
2017-04-27 14:05:00,120.44,120.45,120.4,120.42,10854.0,106.4964,106.5053,106.461,106.4787,10854.0
2017-04-27 14:10:00,120.43,120.44,120.4,120.42,8706.0,106.4876,106.4964,106.461,106.4787,8706.0
2017-04-27 14:15:00,120.43,120.43,120.38,120.4,17927.0,106.4876,106.4876,106.4434,106.461,17927.0
2017-04-27 14:20:00,120.39,120.39,120.34,120.36,20757.0,106.4522,106.4522,106.408,106.4257,20757.0
2017-04-27 14:25:00,120.36,120.37,120.31,120.37,13319.0,106.4257,106.4345,106.3815,106.4345,13319.0
2017-04-27 14:30:00,120.37,120.41,120.37,120.41,8797.0,106.4345,106.4699,106.4345,106.4699,8797.0
2017-04-27 14:35:00,120.39,120.4,120.36,120.38,12292.0,106.4522,106.461,106.4257,106.4434,12292.0
2017-04-27 14:40:00,120.38,120.41,120.36,120.41,9366.0,106.4434,106.4699,106.4257,106.4699,9366.0
2017-04-27 14:45:00,120.41,120.42,120.34,120.35,10108.0,106.4699,106.4787,106.408,106.4168,10108.0
2017-04-27 14:50:00,120.36,120.37,120.31,120.37,16988.0,106.4257,106.4345,106.3815,106.4345,16988.0
2017-04-27 14:55:00,120.37,120.38,120.32,120.36,7499.0,106.4345,106.4434,106.3903,106.4257,7499.0
2017-04-27 15:00:00,120.36,120.38,120.34,120.35,13215.0,106.4257,106.4434,106.408,106.4168,13215.0
2017-04-27 15:05:00,120.34,120.36,120.23,120.3,25340.0,106.408,106.4257,106.3107,106.3726,25340.0
2017-04-27 15:10:00,120.31,120.35,120.28,120.34,13881.0,106.3815,106.4168,106.3549,106.408,13881.0
2017-04-27 15:15:00,120.35,120.35,120.31,120.32,18591.0,106.4168,106.4168,106.3815,106.3903,18591.0
2017-04-27 15:20:00,120.31,120.36,120.3,120.35,16122.0,106.3815,106.4257,106.3726,106.4168,16122.0
2017-04-27 15:25:00,120.35,120.37,120.33,120.33,17292.0,106.4168,106.4345,106.3992,106.3992,17292.0
2017-04-27 15:30:00,120.34,120.4,120.33,120.39,28044.0,106.408,106.461,106.3992,106.4522,28044.0
2017-04-27 15:35:00,120.38,120.39,120.3,120.36,31549.0,106.4434,106.4522,106.3726,106.4257,31549.0
2017-04-27 15:40:00,120.35,120.39,120.34,120.38,27197.0,106.4168,106.4522,106.408,106.4434,27197.0
2017-04-27 15:45:00,120.39,120.45,120.36,120.36,41923.0,106.4522,106.5053,106.4257,106.4257,41923.0
2017-04-27 15:50:00,120.36,120.4,120.34,120.36,62504.0,106.4257,106.461,106.408,106.4257,62504.0
2017-04-27 15:55:00,120.38,120.51,120.34,120.48,104521.0,106.4434,106.5583,106.408,106.5318,104521.0
2017-04-28 09:30:00,120.19,120.69,120.06,120.31,53424.0,106.2754,106.7175,106.1604,106.3815,53424.0
2017-04-28 09:35:00,120.32,120.32,120.15,120.24,13106.0,106.3903,106.3903,106.24,106.3196,13106.0
2017-04-28 09:40:00,120.25,120.29,120.13,120.17,16606.0,106.3284,106.3638,106.2223,106.2577,16606.0
2017-04-28 09:45:00,120.13,120.2,120.05,120.08,25413.0,106.2223,106.2842,106.1516,106.1781,25413.0
2017-04-28 09:50:00,120.07,120.14,120.03,120.11,16770.0,106.1693,106.2311,106.1339,106.2046,16770.0
2017-04-28 09:55:00,120.12,120.17,120.1,120.12,17720.0,106.2135,106.2577,106.1958,106.2135,17720.0
2017-04-28 10:00:00,120.14,120.35,120.12,120.29,27074.0,106.2311,106.4168,106.2135,106.3638,27074.0
2017-04-28 10:05:00,120.28,120.3,120.03,120.12,18723.0,106.3549,106.3726,106.1339,106.2135,18723.0
2017-04-28 10:10:00,120.09,120.17,120.09,120.13,20384.0,106.1869,106.2577,106.1869,106.2223,20384.0
2017-04-28 10:15:00,120.12,120.22,120.08,120.21,13549.0,106.2135,106.3019,106.1781,106.293,13549.0
2017-04-28 10:20:00,120.2,120.23,120.16,120.2,19936.0,106.2842,106.3107,106.2488,106.2842,19936.0
2017-04-28 10:25:00,120.19,120.2,120.15,120.16,29298.0,106.2754,106.2842,106.24,106.2488,29298.0
2017-04-28 10:30:00,120.15,120.16,120.12,120.14,23594.0,106.24,106.2488,106.2135,106.2311,23594.0
2017-04-28 10:35:00,120.13,120.17,120.12,120.14,13988.0,106.2223,106.2577,106.2135,106.2311,13988.0
2017-04-28 10:40:00,120.14,120.26,120.11,120.25,14729.0,106.2311,106.3373,106.2046,106.3284,14729.0
2017-04-28 10:45:00,120.27,120.42,120.26,120.41,17861.0,106.3461,106.4787,106.3373,106.4699,17861.0
2017-04-28 10:50:00,120.4,120.48,120.34,120.48,20553.0,106.461,106.5318,106.408,106.5318,20553.0
2017-04-28 10:55:00,120.49,120.49,120.44,120.48,16943.0,106.5406,106.5406,106.4964,106.5318,16943.0
2017-04-28 11:00:00,120.48,120.48,120.36,120.4,19296.0,106.5318,106.5318,106.4257,106.461,19296.0
2017-04-28 11:05:00,120.39,120.41,120.31,120.33,13648.0,106.4522,106.4699,106.3815,106.3992,13648.0
2017-04-28 11:10:00,120.32,120.39,120.31,120.37,32752.0,106.3903,106.4522,106.3815,106.4345,32752.0
2017-04-28 11:15:00,120.36,120.45,120.34,120.43,9456.0,106.4257,106.5053,106.408,106.4876,9456.0
2017-04-28 11:20:00,120.44,120.49,120.43,120.48,14440.0,106.4964,106.5406,106.4876,106.5318,14440.0
2017-04-28 11:25:00,120.49,120.58,120.49,120.55,20020.0,106.5406,106.6202,106.5406,106.5937,20020.0
2017-04-28 11:30:00,120.56,120.64,120.54,120.61,26224.0,106.6025,106.6733,106.5848,106.6467,26224.0
2017-04-28 11:35:00,120.61,120.63,120.58,120.59,22961.0,106.6467,106.6644,106.6202,106.6291,22961.0
2017-04-28 11:40:00,120.59,120.6,120.52,120.54,14685.0,106.6291,106.6379,106.5672,106.5848,14685.0
2017-04-28 11:45:00,120.55,120.8,120.54,120.8,31126.0,106.5937,106.8147,106.5848,106.8147,31126.0
2017-04-28 11:50:00,120.78,120.87,120.78,120.87,15551.0,106.7971,106.8766,106.7971,106.8766,15551.0
2017-04-28 11:55:00,120.88,120.93,120.86,120.87,18917.0,106.8855,106.9297,106.8678,106.8766,18917.0
2017-04-28 12:00:00,120.88,121.0,120.87,120.99,34768.0,106.8855,106.9916,106.8766,106.9827,34768.0
2017-04-28 12:05:00,120.98,121.0,120.95,120.99,25664.0,106.9739,106.9916,106.9474,106.9827,25664.0
2017-04-28 12:10:00,120.98,121.0,120.97,120.98,21186.0,106.9739,106.9916,106.9651,106.9739,21186.0
2017-04-28 12:15:00,120.98,121.07,120.95,121.07,43313.0,106.9739,107.0535,106.9474,107.0535,43313.0
2017-04-28 12:20:00,121.06,121.15,121.05,121.15,27387.0,107.0446,107.1242,107.0358,107.1242,27387.0
2017-04-28 12:25:00,121.14,121.15,121.1,121.13,11663.0,107.1154,107.1242,107.08,107.1065,11663.0
2017-04-28 12:30:00,121.13,121.14,121.07,121.08,28296.0,107.1065,107.1154,107.0535,107.0623,28296.0
2017-04-28 12:35:00,121.08,121.1,120.98,121.0,23810.0,107.0623,107.08,106.9739,106.9916,23810.0
2017-04-28 12:40:00,121.0,121.03,120.95,120.99,16129.0,106.9916,107.0181,106.9474,106.9827,16129.0
2017-04-28 12:45:00,120.99,120.99,120.93,120.95,39374.0,106.9827,106.9827,106.9297,106.9474,39374.0
2017-04-28 12:50:00,120.96,120.96,120.91,120.92,19122.0,106.9562,106.9562,106.912,106.9208,19122.0
2017-04-28 12:55:00,120.93,120.93,120.7,120.7,11974.0,106.9297,106.9297,106.7263,106.7263,11974.0
2017-04-28 13:00:00,120.7,120.72,120.62,120.65,22763.0,106.7263,106.744,106.6556,106.6821,22763.0
2017-04-28 13:05:00,120.65,120.68,120.62,120.63,6841.0,106.6821,106.7086,106.6556,106.6644,6841.0
2017-04-28 13:10:00,120.62,120.67,120.59,120.6,11101.0,106.6556,106.6998,106.6291,106.6379,11101.0
2017-04-28 13:15:00,120.61,120.8,120.6,120.75,24206.0,106.6467,106.8147,106.6379,106.7705,24206.0
2017-04-28 13:20:00,120.75,120.87,120.74,120.81,21130.0,106.7705,106.8766,106.7617,106.8236,21130.0
2017-04-28 13:25:00,120.81,120.9,120.79,120.84,11241.0,106.8236,106.9032,106.8059,106.8501,11241.0
2017-04-28 13:30:00,120.83,120.91,120.83,120.9,14580.0,106.8413,106.912,106.8413,106.9032,14580.0
2017-04-28 13:35:00,120.88,120.89,120.83,120.88,11185.0,106.8855,106.8943,106.8413,106.8855,11185.0
2017-04-28 13:40:00,120.87,120.91,120.84,120.87,8801.0,106.8766,106.912,106.8501,106.8766,8801.0
2017-04-28 13:45:00,120.89,120.9,120.85,120.86,11970.0,106.8943,106.9032,106.859,106.8678,11970.0
2017-04-28 13:50:00,120.86,120.89,120.85,120.88,8175.0,106.8678,106.8943,106.859,106.8855,8175.0
2017-04-28 13:55:00,120.89,120.95,120.88,120.89,15951.0,106.8943,106.9474,106.8855,106.8943,15951.0
2017-04-28 14:00:00,120.9,120.95,120.88,120.94,20682.0,106.9032,106.9474,106.8855,106.9385,20682.0
2017-04-28 14:05:00,120.93,120.95,120.89,120.9,21244.0,106.9297,106.9474,106.8943,106.9032,21244.0
2017-04-28 14:10:00,120.91,120.91,120.83,120.87,20546.0,106.912,106.912,106.8413,106.8766,20546.0
2017-04-28 14:15:00,120.88,120.95,120.87,120.92,18295.0,106.8855,106.9474,106.8766,106.9208,18295.0
2017-04-28 14:20:00,120.94,121.11,120.91,121.05,42676.0,106.9385,107.0889,106.912,107.0358,42676.0
2017-04-28 14:25:00,121.05,121.05,121.0,121.01,18487.0,107.0358,107.0358,106.9916,107.0004,18487.0
2017-04-28 14:30:00,121.0,121.04,121.0,121.04,15967.0,106.9916,107.027,106.9916,107.027,15967.0
2017-04-28 14:35:00,121.04,121.05,121.01,121.04,21095.0,107.027,107.0358,107.0004,107.027,21095.0
2017-04-28 14:40:00,121.04,121.11,121.02,121.09,16076.0,107.027,107.0889,107.0093,107.0712,16076.0
2017-04-28 14:45:00,121.09,121.12,121.08,121.11,7413.0,107.0712,107.0977,107.0623,107.0889,7413.0
2017-04-28 14:50:00,121.1,121.13,121.08,121.12,15768.0,107.08,107.1065,107.0623,107.0977,15768.0
2017-04-28 14:55:00,121.11,121.11,121.06,121.07,21077.0,107.0889,107.0889,107.0446,107.0535,21077.0
2017-04-28 15:00:00,121.06,121.08,121.06,121.07,22346.0,107.0446,107.0623,107.0446,107.0535,22346.0
2017-04-28 15:05:00,121.07,121.08,121.02,121.07,23772.0,107.0535,107.0623,107.0093,107.0535,23772.0
2017-04-28 15:10:00,121.06,121.16,121.04,121.09,18031.0,107.0446,107.1331,107.027,107.0712,18031.0
2017-04-28 15:15:00,121.1,121.1,121.02,121.03,25772.0,107.08,107.08,107.0093,107.0181,25772.0
2017-04-28 15:20:00,121.02,121.07,121.0,121.02,18713.0,107.0093,107.0535,106.9916,107.0093,18713.0
2017-04-28 15:25:00,121.0,121.01,120.93,120.98,12642.0,106.9916,107.0004,106.9297,106.9739,12642.0
2017-04-28 15:30:00,120.97,121.14,120.96,121.08,36815.0,106.9651,107.1154,106.9562,107.0623,36815.0
2017-04-28 15:35:00,121.08,121.11,121.04,121.06,32050.0,107.0623,107.0889,107.027,107.0446,32050.0
2017-04-28 15:40:00,121.06,121.17,121.06,121.17,46807.0,107.0446,107.1419,107.0446,107.1419,46807.0
2017-04-28 15:45:00,121.15,121.24,121.1,121.21,95587.0,107.1242,107.2038,107.08,107.1773,95587.0
2017-04-28 15:50:00,121.2,121.21,121.14,121.16,61710.0,107.1684,107.1773,107.1154,107.1331,61710.0
2017-04-28 15:55:00,121.16,121.35,121.16,121.27,111822.0,107.1331,107.3011,107.1331,107.2303,111822.0
2017-05-01 09:30:00,121.37,121.69,121.37,121.5,73344.0,107.3188,107.6017,107.3188,107.4337,73344.0
2017-05-01 09:35:00,121.51,121.56,121.24,121.25,18078.0,107.4425,107.4868,107.2038,107.2126,18078.0
2017-05-01 09:40:00,121.27,121.31,121.16,121.23,17997.0,107.2303,107.2657,107.1331,107.195,17997.0
2017-05-01 09:45:00,121.19,121.25,121.1,121.16,19759.0,107.1596,107.2126,107.08,107.1331,19759.0
2017-05-01 09:50:00,121.17,121.31,121.16,121.27,10612.0,107.1419,107.2657,107.1331,107.2303,10612.0
2017-05-01 09:55:00,121.25,121.33,121.23,121.27,9892.0,107.2126,107.2834,107.195,107.2303,9892.0
2017-05-01 10:00:00,121.26,121.32,121.15,121.2,46544.0,107.2215,107.2745,107.1242,107.1684,46544.0
2017-05-01 10:05:00,121.17,121.23,121.13,121.15,18582.0,107.1419,107.195,107.1065,107.1242,18582.0
2017-05-01 10:10:00,121.15,121.21,121.13,121.21,19743.0,107.1242,107.1773,107.1065,107.1773,19743.0
2017-05-01 10:15:00,121.17,121.22,121.15,121.2,11220.0,107.1419,107.1861,107.1242,107.1684,11220.0
2017-05-01 10:20:00,121.2,121.2,121.12,121.15,19387.0,107.1684,107.1684,107.0977,107.1242,19387.0
2017-05-01 10:25:00,121.16,121.3,121.14,121.15,27365.0,107.1331,107.2569,107.1154,107.1242,27365.0
2017-05-01 10:30:00,121.15,121.34,121.14,121.2,43796.0,107.1242,107.2922,107.1154,107.1684,43796.0
2017-05-01 10:35:00,121.2,121.29,121.2,121.23,15924.0,107.1684,107.248,107.1684,107.195,15924.0
2017-05-01 10:40:00,121.23,121.26,121.22,121.25,24883.0,107.195,107.2215,107.1861,107.2126,24883.0
2017-05-01 10:45:00,121.25,121.39,121.23,121.36,13325.0,107.2126,107.3364,107.195,107.3099,13325.0
2017-05-01 10:50:00,121.36,121.43,121.34,121.4,11984.0,107.3099,107.3718,107.2922,107.3453,11984.0
2017-05-01 10:55:00,121.42,121.47,121.37,121.46,9602.0,107.363,107.4072,107.3188,107.3983,9602.0
2017-05-01 11:00:00,121.42,121.46,121.37,121.37,9619.0,107.363,107.3983,107.3188,107.3188,9619.0
2017-05-01 11:05:00,121.37,121.39,121.29,121.3,10366.0,107.3188,107.3364,107.248,107.2569,10366.0
2017-05-01 11:10:00,121.3,121.36,121.29,121.36,12382.0,107.2569,107.3099,107.248,107.3099,12382.0
2017-05-01 11:15:00,121.37,121.38,121.35,121.35,6433.0,107.3188,107.3276,107.3011,107.3011,6433.0
2017-05-01 11:20:00,121.34,121.37,121.32,121.33,17063.0,107.2922,107.3188,107.2745,107.2834,17063.0
2017-05-01 11:25:00,121.33,121.34,121.28,121.29,14884.0,107.2834,107.2922,107.2392,107.248,14884.0
2017-05-01 11:30:00,121.29,121.31,121.24,121.28,21682.0,107.248,107.2657,107.2038,107.2392,21682.0
2017-05-01 11:35:00,121.28,121.29,121.24,121.26,20630.0,107.2392,107.248,107.2038,107.2215,20630.0
2017-05-01 11:40:00,121.26,121.3,121.25,121.27,10407.0,107.2215,107.2569,107.2126,107.2303,10407.0
2017-05-01 11:45:00,121.3,121.32,121.28,121.32,6195.0,107.2569,107.2745,107.2392,107.2745,6195.0
2017-05-01 11:50:00,121.33,121.33,121.24,121.28,13079.0,107.2834,107.2834,107.2038,107.2392,13079.0
2017-05-01 11:55:00,121.28,121.31,121.26,121.3,5500.0,107.2392,107.2657,107.2215,107.2569,5500.0
2017-05-01 12:00:00,121.31,121.33,121.24,121.29,21546.0,107.2657,107.2834,107.2038,107.248,21546.0
2017-05-01 12:05:00,121.29,121.32,121.27,121.3,13159.0,107.248,107.2745,107.2303,107.2569,13159.0
2017-05-01 12:10:00,121.31,121.35,121.28,121.3,12289.0,107.2657,107.3011,107.2392,107.2569,12289.0
2017-05-01 12:15:00,121.31,121.31,121.27,121.29,7902.0,107.2657,107.2657,107.2303,107.248,7902.0
2017-05-01 12:20:00,121.29,121.31,121.27,121.31,6700.0,107.248,107.2657,107.2303,107.2657,6700.0
2017-05-01 12:25:00,121.33,121.35,121.32,121.35,4218.0,107.2834,107.3011,107.2745,107.3011,4218.0
2017-05-01 12:30:00,121.35,121.36,121.32,121.36,7661.0,107.3011,107.3099,107.2745,107.3099,7661.0
2017-05-01 12:35:00,121.35,121.38,121.32,121.37,8707.0,107.3011,107.3276,107.2745,107.3188,8707.0
2017-05-01 12:40:00,121.37,121.42,121.37,121.39,15891.0,107.3188,107.363,107.3188,107.3364,15891.0
2017-05-01 12:45:00,121.37,121.42,121.35,121.42,23580.0,107.3188,107.363,107.3011,107.363,23580.0
2017-05-01 12:50:00,121.4,121.4,121.23,121.32,36949.0,107.3453,107.3453,107.195,107.2745,36949.0
2017-05-01 12:55:00,121.34,121.36,121.23,121.25,17866.0,107.2922,107.3099,107.195,107.2126,17866.0
2017-05-01 13:00:00,121.23,121.33,121.23,121.27,21685.0,107.195,107.2834,107.195,107.2303,21685.0
2017-05-01 13:05:00,121.28,121.28,121.24,121.24,12968.0,107.2392,107.2392,107.2038,107.2038,12968.0
2017-05-01 13:10:00,121.27,121.29,121.21,121.25,18159.0,107.2303,107.248,107.1773,107.2126,18159.0
2017-05-01 13:15:00,121.25,121.3,121.22,121.24,10437.0,107.2126,107.2569,107.1861,107.2038,10437.0
2017-05-01 13:20:00,121.24,121.28,121.22,121.23,15205.0,107.2038,107.2392,107.1861,107.195,15205.0
2017-05-01 13:25:00,121.23,121.24,121.19,121.21,12600.0,107.195,107.2038,107.1596,107.1773,12600.0
2017-05-01 13:30:00,121.21,121.24,121.17,121.18,30901.0,107.1773,107.2038,107.1419,107.1507,30901.0
2017-05-01 13:35:00,121.18,121.18,121.15,121.16,13920.0,107.1507,107.1507,107.1242,107.1331,13920.0
2017-05-01 13:40:00,121.15,121.22,121.14,121.15,9353.0,107.1242,107.1861,107.1154,107.1242,9353.0
2017-05-01 13:45:00,121.17,121.25,121.16,121.24,12649.0,107.1419,107.2126,107.1331,107.2038,12649.0
2017-05-01 13:50:00,121.25,121.33,121.23,121.26,11973.0,107.2126,107.2834,107.195,107.2215,11973.0
2017-05-01 13:55:00,121.27,121.4,121.26,121.4,18274.0,107.2303,107.3453,107.2215,107.3453,18274.0
2017-05-01 14:00:00,121.41,121.46,121.39,121.41,13605.0,107.3541,107.3983,107.3364,107.3541,13605.0
2017-05-01 14:05:00,121.46,121.53,121.42,121.52,17755.0,107.3983,107.4602,107.363,107.4514,17755.0
2017-05-01 14:10:00,121.52,121.61,121.51,121.61,16324.0,107.4514,107.531,107.4425,107.531,16324.0
2017-05-01 14:15:00,121.61,121.65,121.57,121.64,16478.0,107.531,107.5663,107.4956,107.5575,16478.0
2017-05-01 14:20:00,121.65,121.65,121.58,121.59,15299.0,107.5663,107.5663,107.5044,107.5133,15299.0
2017-05-01 14:25:00,121.61,121.61,121.51,121.58,11272.0,107.531,107.531,107.4425,107.5044,11272.0
2017-05-01 14:30:00,121.57,121.61,121.53,121.53,9148.0,107.4956,107.531,107.4602,107.4602,9148.0
2017-05-01 14:35:00,121.53,121.57,121.53,121.53,10056.0,107.4602,107.4956,107.4602,107.4602,10056.0
2017-05-01 14:40:00,121.53,121.57,121.47,121.54,13854.0,107.4602,107.4956,107.4072,107.4691,13854.0
2017-05-01 14:45:00,121.54,121.56,121.48,121.5,23858.0,107.4691,107.4868,107.416,107.4337,23858.0
2017-05-01 14:50:00,121.49,121.53,121.48,121.51,8367.0,107.4249,107.4602,107.416,107.4425,8367.0
2017-05-01 14:55:00,121.52,121.55,121.49,121.54,14705.0,107.4514,107.4779,107.4249,107.4691,14705.0
2017-05-01 15:00:00,121.55,121.61,121.54,121.58,27407.0,107.4779,107.531,107.4691,107.5044,27407.0
2017-05-01 15:05:00,121.58,121.58,121.49,121.52,24668.0,107.5044,107.5044,107.4249,107.4514,24668.0
2017-05-01 15:10:00,121.51,121.55,121.49,121.54,14070.0,107.4425,107.4779,107.4249,107.4691,14070.0
2017-05-01 15:15:00,121.54,121.55,121.5,121.52,28934.0,107.4691,107.4779,107.4337,107.4514,28934.0
2017-05-01 15:20:00,121.52,121.52,121.46,121.47,23742.0,107.4514,107.4514,107.3983,107.4072,23742.0
2017-05-01 15:25:00,121.47,121.48,121.41,121.47,15876.0,107.4072,107.416,107.3541,107.4072,15876.0
2017-05-01 15:30:00,121.48,121.62,121.47,121.59,24076.0,107.416,107.5398,107.4072,107.5133,24076.0
2017-05-01 15:35:00,121.61,121.61,121.55,121.59,25648.0,107.531,107.531,107.4779,107.5133,25648.0
2017-05-01 15:40:00,121.59,121.62,121.47,121.48,37470.0,107.5133,107.5398,107.4072,107.416,37470.0
2017-05-01 15:45:00,121.48,121.5,121.43,121.45,32702.0,107.416,107.4337,107.3718,107.3895,32702.0
2017-05-01 15:50:00,121.45,121.45,121.39,121.41,55988.0,107.3895,107.3895,107.3364,107.3541,55988.0
2017-05-01 15:55:00,121.4,121.4,121.26,121.29,108951.0,107.3453,107.3453,107.2215,107.248,108951.0
2017-05-02 09:30:00,121.29,121.69,121.28,121.64,55221.0,107.248,107.6017,107.2392,107.5575,55221.0
2017-05-02 09:35:00,121.7,121.71,121.3,121.39,24694.0,107.6105,107.6194,107.2569,107.3364,24694.0
2017-05-02 09:40:00,121.36,121.41,121.25,121.3,7837.0,107.3099,107.3541,107.2126,107.2569,7837.0
2017-05-02 09:45:00,121.28,121.28,121.03,121.13,21207.0,107.2392,107.2392,107.0181,107.1065,21207.0
2017-05-02 09:50:00,121.08,121.08,120.85,120.9,69992.0,107.0623,107.0623,106.859,106.9032,69992.0
2017-05-02 09:55:00,120.89,121.03,120.85,120.92,31006.0,106.8943,107.0181,106.859,106.9208,31006.0
2017-05-02 10:00:00,120.93,121.04,120.82,120.84,28884.0,106.9297,107.027,106.8324,106.8501,28884.0
2017-05-02 10:05:00,120.91,120.92,120.79,120.81,11626.0,106.912,106.9208,106.8059,106.8236,11626.0
2017-05-02 10:10:00,120.79,120.8,120.69,120.75,30970.0,106.8059,106.8147,106.7175,106.7705,30970.0
2017-05-02 10:15:00,120.76,121.02,120.76,120.98,19224.0,106.7794,107.0093,106.7794,106.9739,19224.0
2017-05-02 10:20:00,120.99,121.02,120.9,120.93,15195.0,106.9827,107.0093,106.9032,106.9297,15195.0
2017-05-02 10:25:00,120.93,121.02,120.87,120.95,30343.0,106.9297,107.0093,106.8766,106.9474,30343.0
2017-05-02 10:30:00,120.95,120.95,120.85,120.9,13078.0,106.9474,106.9474,106.859,106.9032,13078.0
2017-05-02 10:35:00,120.92,120.94,120.81,120.84,21312.0,106.9208,106.9385,106.8236,106.8501,21312.0
2017-05-02 10:40:00,120.85,120.92,120.84,120.88,16561.0,106.859,106.9208,106.8501,106.8855,16561.0
2017-05-02 10:45:00,120.9,121.04,120.9,120.92,18458.0,106.9032,107.027,106.9032,106.9208,18458.0
2017-05-02 10:50:00,120.93,120.93,120.89,120.91,5852.0,106.9297,106.9297,106.8943,106.912,5852.0
2017-05-02 10:55:00,120.92,120.92,120.78,120.83,24955.0,106.9208,106.9208,106.7971,106.8413,24955.0
2017-05-02 11:00:00,120.82,120.84,120.73,120.75,28941.0,106.8324,106.8501,106.7528,106.7705,28941.0
2017-05-02 11:05:00,120.75,120.81,120.74,120.75,17062.0,106.7705,106.8236,106.7617,106.7705,17062.0
2017-05-02 11:10:00,120.76,120.83,120.72,120.79,21335.0,106.7794,106.8413,106.744,106.8059,21335.0
2017-05-02 11:15:00,120.75,120.83,120.73,120.81,22851.0,106.7705,106.8413,106.7528,106.8236,22851.0
2017-05-02 11:20:00,120.81,120.87,120.78,120.79,21340.0,106.8236,106.8766,106.7971,106.8059,21340.0
2017-05-02 11:25:00,120.8,120.88,120.79,120.82,16487.0,106.8147,106.8855,106.8059,106.8324,16487.0
2017-05-02 11:30:00,120.81,120.85,120.76,120.81,17176.0,106.8236,106.859,106.7794,106.8236,17176.0
2017-05-02 11:35:00,120.85,120.85,120.8,120.83,10803.0,106.859,106.859,106.8147,106.8413,10803.0
2017-05-02 11:40:00,120.84,120.94,120.84,120.91,7733.0,106.8501,106.9385,106.8501,106.912,7733.0
2017-05-02 11:45:00,120.9,120.91,120.87,120.87,4474.0,106.9032,106.912,106.8766,106.8766,4474.0
2017-05-02 11:50:00,120.88,120.88,120.79,120.79,9283.0,106.8855,106.8855,106.8059,106.8059,9283.0
2017-05-02 11:55:00,120.78,120.9,120.78,120.87,5499.0,106.7971,106.9032,106.7971,106.8766,5499.0
2017-05-02 12:00:00,120.88,121.02,120.88,120.98,14786.0,106.8855,107.0093,106.8855,106.9739,14786.0
2017-05-02 12:05:00,120.99,121.01,120.92,120.97,17581.0,106.9827,107.0004,106.9208,106.9651,17581.0
2017-05-02 12:10:00,120.97,121.0,120.88,120.93,23272.0,106.9651,106.9916,106.8855,106.9297,23272.0
2017-05-02 12:15:00,120.93,120.96,120.87,120.93,34805.0,106.9297,106.9562,106.8766,106.9297,34805.0
2017-05-02 12:20:00,120.94,120.98,120.9,120.98,23120.0,106.9385,106.9739,106.9032,106.9739,23120.0
2017-05-02 12:25:00,120.96,121.03,120.95,121.03,6924.0,106.9562,107.0181,106.9474,107.0181,6924.0
2017-05-02 12:30:00,121.04,121.05,120.98,121.0,26742.0,107.027,107.0358,106.9739,106.9916,26742.0
2017-05-02 12:35:00,121.0,121.09,120.96,121.08,23007.0,106.9916,107.0712,106.9562,107.0623,23007.0
2017-05-02 12:40:00,121.09,121.14,121.0,121.06,36750.0,107.0712,107.1154,106.9916,107.0446,36750.0
2017-05-02 12:45:00,121.06,121.09,121.02,121.09,5914.0,107.0446,107.0712,107.0093,107.0712,5914.0
2017-05-02 12:50:00,121.09,121.09,120.93,120.99,22288.0,107.0712,107.0712,106.9297,106.9827,22288.0
2017-05-02 12:55:00,121.0,121.01,120.93,120.95,15129.0,106.9916,107.0004,106.9297,106.9474,15129.0
2017-05-02 13:00:00,120.95,120.95,120.89,120.9,16864.0,106.9474,106.9474,106.8943,106.9032,16864.0
2017-05-02 13:05:00,120.9,120.93,120.85,120.89,18969.0,106.9032,106.9297,106.859,106.8943,18969.0
2017-05-02 13:10:00,120.89,120.9,120.85,120.86,9757.0,106.8943,106.9032,106.859,106.8678,9757.0
2017-05-02 13:15:00,120.85,120.9,120.81,120.88,26450.0,106.859,106.9032,106.8236,106.8855,26450.0
2017-05-02 13:20:00,120.88,120.92,120.8,120.82,18255.0,106.8855,106.9208,106.8147,106.8324,18255.0
2017-05-02 13:25:00,120.82,120.84,120.77,120.79,17358.0,106.8324,106.8501,106.7882,106.8059,17358.0
2017-05-02 13:30:00,120.8,120.83,120.77,120.81,26906.0,106.8147,106.8413,106.7882,106.8236,26906.0
2017-05-02 13:35:00,120.8,120.8,120.76,120.76,5472.0,106.8147,106.8147,106.7794,106.7794,5472.0
2017-05-02 13:40:00,120.79,120.8,120.73,120.75,14972.0,106.8059,106.8147,106.7528,106.7705,14972.0
2017-05-02 13:45:00,120.76,120.76,120.65,120.66,28722.0,106.7794,106.7794,106.6821,106.6909,28722.0
2017-05-02 13:50:00,120.66,120.67,120.5,120.54,68258.0,106.6909,106.6998,106.5495,106.5848,68258.0
2017-05-02 13:55:00,120.55,120.58,120.51,120.52,13759.0,106.5937,106.6202,106.5583,106.5672,13759.0
2017-05-02 14:00:00,120.51,120.52,120.42,120.5,26966.0,106.5583,106.5672,106.4787,106.5495,26966.0
2017-05-02 14:05:00,120.51,120.51,120.46,120.48,29171.0,106.5583,106.5583,106.5141,106.5318,29171.0
2017-05-02 14:10:00,120.48,120.49,120.42,120.43,26936.0,106.5318,106.5406,106.4787,106.4876,26936.0
2017-05-02 14:15:00,120.43,120.44,120.34,120.35,19599.0,106.4876,106.4964,106.408,106.4168,19599.0
2017-05-02 14:20:00,120.36,120.37,120.31,120.34,19527.0,106.4257,106.4345,106.3815,106.408,19527.0
2017-05-02 14:25:00,120.34,120.36,120.28,120.3,19420.0,106.408,106.4257,106.3549,106.3726,19420.0
2017-05-02 14:30:00,120.3,120.35,120.25,120.34,26449.0,106.3726,106.4168,106.3284,106.408,26449.0
2017-05-02 14:35:00,120.34,120.35,120.21,120.23,34685.0,106.408,106.4168,106.293,106.3107,34685.0
2017-05-02 14:40:00,120.23,120.37,120.22,120.36,15366.0,106.3107,106.4345,106.3019,106.4257,15366.0
2017-05-02 14:45:00,120.36,120.38,120.27,120.28,14179.0,106.4257,106.4434,106.3461,106.3549,14179.0
2017-05-02 14:50:00,120.28,120.29,120.23,120.24,21622.0,106.3549,106.3638,106.3107,106.3196,21622.0
2017-05-02 14:55:00,120.25,120.38,120.24,120.38,12905.0,106.3284,106.4434,106.3196,106.4434,12905.0
2017-05-02 15:00:00,120.38,120.42,120.32,120.34,24301.0,106.4434,106.4787,106.3903,106.408,24301.0
2017-05-02 15:05:00,120.34,120.43,120.33,120.38,26477.0,106.408,106.4876,106.3992,106.4434,26477.0
2017-05-02 15:10:00,120.38,120.38,120.32,120.37,17833.0,106.4434,106.4434,106.3903,106.4345,17833.0
2017-05-02 15:15:00,120.37,120.37,120.33,120.35,19242.0,106.4345,106.4345,106.3992,106.4168,19242.0
2017-05-02 15:20:00,120.35,120.43,120.35,120.38,33259.0,106.4168,106.4876,106.4168,106.4434,33259.0
2017-05-02 15:25:00,120.38,120.41,120.36,120.39,23089.0,106.4434,106.4699,106.4257,106.4522,23089.0
2017-05-02 15:30:00,120.4,120.54,120.39,120.52,49051.0,106.461,106.5848,106.4522,106.5672,49051.0
2017-05-02 15:35:00,120.52,120.55,120.49,120.52,34056.0,106.5672,106.5937,106.5406,106.5672,34056.0
2017-05-02 15:40:00,120.51,120.52,120.42,120.48,32274.0,106.5583,106.5672,106.4787,106.5318,32274.0
2017-05-02 15:45:00,120.48,120.58,120.48,120.55,46735.0,106.5318,106.6202,106.5318,106.5937,46735.0
2017-05-02 15:50:00,120.55,120.64,120.55,120.62,50791.0,106.5937,106.6733,106.5937,106.6556,50791.0
2017-05-02 15:55:00,120.63,120.73,120.58,120.69,142821.0,106.6644,106.7528,106.6202,106.7175,142821.0
2017-05-03 09:30:00,120.43,120.64,120.3,120.5,51824.0,106.4876,106.6733,106.3726,106.5495,51824.0
2017-05-03 09:35:00,120.5,120.64,120.5,120.54,14651.0,106.5495,106.6733,106.5495,106.5848,14651.0
2017-05-03 09:40:00,120.54,120.56,120.39,120.46,9226.0,106.5848,106.6025,106.4522,106.5141,9226.0
2017-05-03 09:45:00,120.52,120.82,120.47,120.78,26134.0,106.5672,106.8324,106.5229,106.7971,26134.0
2017-05-03 09:50:00,120.76,120.78,120.67,120.76,25420.0,106.7794,106.7971,106.6998,106.7794,25420.0
2017-05-03 09:55:00,120.78,120.84,120.76,120.84,7615.0,106.7971,106.8501,106.7794,106.8501,7615.0
2017-05-03 10:00:00,120.87,120.87,120.6,120.65,27821.0,106.8766,106.8766,106.6379,106.6821,27821.0
2017-05-03 10:05:00,120.66,120.66,120.33,120.38,8060.0,106.6909,106.6909,106.3992,106.4434,8060.0
2017-05-03 10:10:00,120.41,120.41,120.2,120.23,5690.0,106.4699,106.4699,106.2842,106.3107,5690.0
2017-05-03 10:15:00,120.22,120.31,120.21,120.21,8482.0,106.3019,106.3815,106.293,106.293,8482.0
2017-05-03 10:20:00,120.21,120.23,120.09,120.14,15331.0,106.293,106.3107,106.1869,106.2311,15331.0
2017-05-03 10:25:00,120.15,120.26,120.03,120.23,24907.0,106.24,106.3373,106.1339,106.3107,24907.0
2017-05-03 10:30:00,120.23,120.4,120.15,120.15,21864.0,106.3107,106.461,106.24,106.24,21864.0
2017-05-03 10:35:00,120.14,120.15,119.94,120.0,27382.0,106.2311,106.24,106.0543,106.1074,27382.0
2017-05-03 10:40:00,119.99,120.05,119.97,119.98,15136.0,106.0985,106.1516,106.0808,106.0897,15136.0
2017-05-03 10:45:00,119.98,120.06,119.94,120.05,12139.0,106.0897,106.1604,106.0543,106.1516,12139.0
2017-05-03 10:50:00,120.06,120.07,119.75,119.85,21068.0,106.1604,106.1693,105.8863,105.9747,21068.0
2017-05-03 10:55:00,119.84,119.91,119.66,119.75,43483.0,105.9659,106.0278,105.8067,105.8863,43483.0
2017-05-03 11:00:00,119.78,119.97,119.78,119.88,19321.0,105.9128,106.0808,105.9128,106.0013,19321.0
2017-05-03 11:05:00,119.87,120.04,119.82,120.01,14507.0,105.9924,106.1427,105.9482,106.1162,14507.0
2017-05-03 11:10:00,120.0,120.1,119.88,119.97,14577.0,106.1074,106.1958,106.0013,106.0808,14577.0
2017-05-03 11:15:00,119.99,120.0,119.83,119.85,12034.0,106.0985,106.1074,105.957,105.9747,12034.0
2017-05-03 11:20:00,119.87,119.99,119.85,119.98,14279.0,105.9924,106.0985,105.9747,106.0897,14279.0
2017-05-03 11:25:00,119.98,120.03,119.95,120.0,20508.0,106.0897,106.1339,106.0631,106.1074,20508.0
2017-05-03 11:30:00,120.03,120.03,119.97,119.99,22637.0,106.1339,106.1339,106.0808,106.0985,22637.0
2017-05-03 11:35:00,120.0,120.06,119.96,120.01,18806.0,106.1074,106.1604,106.072,106.1162,18806.0
2017-05-03 11:40:00,120.01,120.09,119.98,120.06,18782.0,106.1162,106.1869,106.0897,106.1604,18782.0
2017-05-03 11:45:00,120.05,120.15,120.01,120.09,18122.0,106.1516,106.24,106.1162,106.1869,18122.0
2017-05-03 11:50:00,120.11,120.13,120.08,120.1,8629.0,106.2046,106.2223,106.1781,106.1958,8629.0
2017-05-03 11:55:00,120.11,120.13,119.97,120.01,14529.0,106.2046,106.2223,106.0808,106.1162,14529.0
2017-05-03 12:00:00,120.0,120.12,119.96,120.12,10684.0,106.1074,106.2135,106.072,106.2135,10684.0
2017-05-03 12:05:00,120.13,120.13,119.98,120.01,9820.0,106.2223,106.2223,106.0897,106.1162,9820.0
2017-05-03 12:10:00,120.0,120.05,119.97,120.01,8924.0,106.1074,106.1516,106.0808,106.1162,8924.0
2017-05-03 12:15:00,120.03,120.06,119.98,119.98,7838.0,106.1339,106.1604,106.0897,106.0897,7838.0
2017-05-03 12:20:00,119.98,120.01,119.97,120.0,5184.0,106.0897,106.1162,106.0808,106.1074,5184.0
2017-05-03 12:25:00,120.01,120.06,120.01,120.05,7343.0,106.1162,106.1604,106.1162,106.1516,7343.0
2017-05-03 12:30:00,120.04,120.06,120.0,120.01,11129.0,106.1427,106.1604,106.1074,106.1162,11129.0
2017-05-03 12:35:00,120.03,120.03,119.98,119.99,7384.0,106.1339,106.1339,106.0897,106.0985,7384.0
2017-05-03 12:40:00,120.02,120.07,119.98,119.98,9460.0,106.125,106.1693,106.0897,106.0897,9460.0
2017-05-03 12:45:00,119.98,120.01,119.97,119.99,5222.0,106.0897,106.1162,106.0808,106.0985,5222.0
2017-05-03 12:50:00,120.01,120.06,119.96,120.05,8285.0,106.1162,106.1604,106.072,106.1516,8285.0
2017-05-03 12:55:00,120.06,120.14,120.0,120.13,16084.0,106.1604,106.2311,106.1074,106.2223,16084.0
2017-05-03 13:00:00,120.15,120.23,120.15,120.2,17399.0,106.24,106.3107,106.24,106.2842,17399.0
2017-05-03 13:05:00,120.2,120.22,120.13,120.15,7110.0,106.2842,106.3019,106.2223,106.24,7110.0
2017-05-03 13:10:00,120.14,120.16,120.12,120.16,4171.0,106.2311,106.2488,106.2135,106.2488,4171.0
2017-05-03 13:15:00,120.16,120.17,120.11,120.13,6382.0,106.2488,106.2577,106.2046,106.2223,6382.0
2017-05-03 13:20:00,120.13,120.15,120.08,120.08,7397.0,106.2223,106.24,106.1781,106.1781,7397.0
2017-05-03 13:25:00,120.08,120.08,120.01,120.04,6297.0,106.1781,106.1781,106.1162,106.1427,6297.0
2017-05-03 13:30:00,120.06,120.08,120.04,120.06,3455.0,106.1604,106.1781,106.1427,106.1604,3455.0
2017-05-03 13:35:00,120.05,120.06,120.03,120.04,3879.0,106.1516,106.1604,106.1339,106.1427,3879.0
2017-05-03 13:40:00,120.04,120.05,120.0,120.02,7874.0,106.1427,106.1516,106.1074,106.125,7874.0
2017-05-03 13:45:00,120.04,120.04,120.0,120.03,6786.0,106.1427,106.1427,106.1074,106.1339,6786.0
2017-05-03 13:50:00,120.02,120.07,120.02,120.07,5525.0,106.125,106.1693,106.125,106.1693,5525.0
2017-05-03 13:55:00,120.07,120.17,120.05,120.16,5381.0,106.1693,106.2577,106.1516,106.2488,5381.0
2017-05-03 14:00:00,120.19,120.24,120.12,120.18,11557.0,106.2754,106.3196,106.2135,106.2665,11557.0
2017-05-03 14:05:00,120.17,120.33,120.15,120.16,13588.0,106.2577,106.3992,106.24,106.2488,13588.0
2017-05-03 14:10:00,120.18,120.21,120.12,120.15,14463.0,106.2665,106.293,106.2135,106.24,14463.0
2017-05-03 14:15:00,120.16,120.16,120.01,120.08,20960.0,106.2488,106.2488,106.1162,106.1781,20960.0
2017-05-03 14:20:00,120.08,120.13,120.08,120.13,15249.0,106.1781,106.2223,106.1781,106.2223,15249.0
2017-05-03 14:25:00,120.12,120.14,120.04,120.11,18052.0,106.2135,106.2311,106.1427,106.2046,18052.0
2017-05-03 14:30:00,120.11,120.16,120.07,120.15,15519.0,106.2046,106.2488,106.1693,106.24,15519.0
2017-05-03 14:35:00,120.16,120.17,120.08,120.1,8052.0,106.2488,106.2577,106.1781,106.1958,8052.0
2017-05-03 14:40:00,120.11,120.16,120.05,120.15,9400.0,106.2046,106.2488,106.1516,106.24,9400.0
2017-05-03 14:45:00,120.15,120.17,120.05,120.16,20091.0,106.24,106.2577,106.1516,106.2488,20091.0
2017-05-03 14:50:00,120.17,120.27,120.16,120.23,14810.0,106.2577,106.3461,106.2488,106.3107,14810.0
2017-05-03 14:55:00,120.21,120.28,120.2,120.23,20660.0,106.293,106.3549,106.2842,106.3107,20660.0
2017-05-03 15:00:00,120.23,120.29,120.18,120.27,19375.0,106.3107,106.3638,106.2665,106.3461,19375.0
2017-05-03 15:05:00,120.25,120.29,120.13,120.16,24948.0,106.3284,106.3638,106.2223,106.2488,24948.0
2017-05-03 15:10:00,120.17,120.22,120.12,120.15,15215.0,106.2577,106.3019,106.2135,106.24,15215.0
2017-05-03 15:15:00,120.18,120.2,120.12,120.14,16581.0,106.2665,106.2842,106.2135,106.2311,16581.0
2017-05-03 15:20:00,120.15,120.22,120.14,120.18,14926.0,106.24,106.3019,106.2311,106.2665,14926.0
2017-05-03 15:25:00,120.18,120.21,120.16,120.17,19538.0,106.2665,106.293,106.2488,106.2577,19538.0
2017-05-03 15:30:00,120.17,120.21,120.14,120.16,23241.0,106.2577,106.293,106.2311,106.2488,23241.0
2017-05-03 15:35:00,120.16,120.21,120.14,120.19,23488.0,106.2488,106.293,106.2311,106.2754,23488.0
2017-05-03 15:40:00,120.21,120.21,120.15,120.18,25614.0,106.293,106.293,106.24,106.2665,25614.0
2017-05-03 15:45:00,120.18,120.36,120.18,120.35,27843.0,106.2665,106.4257,106.2665,106.4168,27843.0
2017-05-03 15:50:00,120.35,120.49,120.35,120.37,48414.0,106.4168,106.5406,106.4168,106.4345,48414.0
2017-05-03 15:55:00,120.38,120.39,120.22,120.27,79646.0,106.4434,106.4522,106.3019,106.3461,79646.0
2017-05-04 09:30:00,120.75,120.9,120.6,120.72,48852.0,106.7705,106.9032,106.6379,106.744,48852.0
2017-05-04 09:35:00,120.71,120.72,120.48,120.57,10874.0,106.7352,106.744,106.5318,106.6114,10874.0
2017-05-04 09:40:00,120.58,120.76,120.58,120.7,8386.0,106.6202,106.7794,106.6202,106.7263,8386.0
2017-05-04 09:45:00,120.71,120.85,120.67,120.73,21076.0,106.7352,106.859,106.6998,106.7528,21076.0
2017-05-04 09:50:00,120.75,120.81,120.72,120.74,6738.0,106.7705,106.8236,106.744,106.7617,6738.0
2017-05-04 09:55:00,120.74,120.76,120.59,120.62,14694.0,106.7617,106.7794,106.6291,106.6556,14694.0
2017-05-04 10:00:00,120.65,120.73,120.56,120.67,22084.0,106.6821,106.7528,106.6025,106.6998,22084.0
2017-05-04 10:05:00,120.69,120.82,120.66,120.81,9547.0,106.7175,106.8324,106.6909,106.8236,9547.0
2017-05-04 10:10:00,120.82,120.84,120.68,120.69,19731.0,106.8324,106.8501,106.7086,106.7175,19731.0
2017-05-04 10:15:00,120.73,120.85,120.73,120.83,14346.0,106.7528,106.859,106.7528,106.8413,14346.0
2017-05-04 10:20:00,120.85,120.95,120.83,120.86,12325.0,106.859,106.9474,106.8413,106.8678,12325.0
2017-05-04 10:25:00,120.85,120.97,120.84,120.92,7220.0,106.859,106.9651,106.8501,106.9208,7220.0
2017-05-04 10:30:00,120.92,120.99,120.89,120.96,13139.0,106.9208,106.9827,106.8943,106.9562,13139.0
2017-05-04 10:35:00,120.96,120.99,120.94,120.95,11150.0,106.9562,106.9827,106.9385,106.9474,11150.0
2017-05-04 10:40:00,120.95,120.96,120.75,120.82,35677.0,106.9474,106.9562,106.7705,106.8324,35677.0
2017-05-04 10:45:00,120.84,120.84,120.63,120.71,36888.0,106.8501,106.8501,106.6644,106.7352,36888.0
2017-05-04 10:50:00,120.72,120.79,120.58,120.75,27570.0,106.744,106.8059,106.6202,106.7705,27570.0
2017-05-04 10:55:00,120.75,120.86,120.69,120.85,7561.0,106.7705,106.8678,106.7175,106.859,7561.0
2017-05-04 11:00:00,120.85,120.85,120.7,120.78,18209.0,106.859,106.859,106.7263,106.7971,18209.0
2017-05-04 11:05:00,120.79,120.79,120.66,120.66,11113.0,106.8059,106.8059,106.6909,106.6909,11113.0
2017-05-04 11:10:00,120.65,120.67,120.5,120.51,10310.0,106.6821,106.6998,106.5495,106.5583,10310.0
2017-05-04 11:15:00,120.52,120.61,120.43,120.61,19154.0,106.5672,106.6467,106.4876,106.6467,19154.0
2017-05-04 11:20:00,120.63,120.64,120.58,120.59,7493.0,106.6644,106.6733,106.6202,106.6291,7493.0
2017-05-04 11:25:00,120.59,120.61,120.49,120.51,12594.0,106.6291,106.6467,106.5406,106.5583,12594.0
2017-05-04 11:30:00,120.5,120.6,120.5,120.56,14589.0,106.5495,106.6379,106.5495,106.6025,14589.0
2017-05-04 11:35:00,120.56,120.62,120.55,120.62,9404.0,106.6025,106.6556,106.5937,106.6556,9404.0
2017-05-04 11:40:00,120.61,120.64,120.59,120.6,13298.0,106.6467,106.6733,106.6291,106.6379,13298.0
2017-05-04 11:45:00,120.64,120.66,120.61,120.64,49013.0,106.6733,106.6909,106.6467,106.6733,49013.0
2017-05-04 11:50:00,120.65,120.71,120.65,120.7,5802.0,106.6821,106.7352,106.6821,106.7263,5802.0
2017-05-04 11:55:00,120.69,120.7,120.57,120.63,19335.0,106.7175,106.7263,106.6114,106.6644,19335.0
2017-05-04 12:00:00,120.62,120.63,120.43,120.44,25724.0,106.6556,106.6644,106.4876,106.4964,25724.0
2017-05-04 12:05:00,120.44,120.53,120.42,120.45,12861.0,106.4964,106.576,106.4787,106.5053,12861.0
2017-05-04 12:10:00,120.44,120.44,120.37,120.39,13686.0,106.4964,106.4964,106.4345,106.4522,13686.0
2017-05-04 12:15:00,120.38,120.44,120.22,120.22,25356.0,106.4434,106.4964,106.3019,106.3019,25356.0
2017-05-04 12:20:00,120.23,120.38,120.23,120.38,14949.0,106.3107,106.4434,106.3107,106.4434,14949.0
2017-05-04 12:25:00,120.38,120.5,120.36,120.48,21365.0,106.4434,106.5495,106.4257,106.5318,21365.0
2017-05-04 12:30:00,120.47,120.47,120.4,120.46,8857.0,106.5229,106.5229,106.461,106.5141,8857.0
2017-05-04 12:35:00,120.45,120.46,120.39,120.44,10292.0,106.5053,106.5141,106.4522,106.4964,10292.0
2017-05-04 12:40:00,120.46,120.5,120.44,120.5,6805.0,106.5141,106.5495,106.4964,106.5495,6805.0
2017-05-04 12:45:00,120.51,120.58,120.47,120.55,31512.0,106.5583,106.6202,106.5229,106.5937,31512.0
2017-05-04 12:50:00,120.53,120.53,120.46,120.51,21099.0,106.576,106.576,106.5141,106.5583,21099.0
2017-05-04 12:55:00,120.5,120.57,120.48,120.56,23117.0,106.5495,106.6114,106.5318,106.6025,23117.0
2017-05-04 13:00:00,120.58,120.66,120.58,120.66,8652.0,106.6202,106.6909,106.6202,106.6909,8652.0
2017-05-04 13:05:00,120.66,120.7,120.64,120.66,10097.0,106.6909,106.7263,106.6733,106.6909,10097.0
2017-05-04 13:10:00,120.68,120.8,120.67,120.77,10093.0,106.7086,106.8147,106.6998,106.7882,10093.0
2017-05-04 13:15:00,120.78,120.83,120.77,120.79,6432.0,106.7971,106.8413,106.7882,106.8059,6432.0
2017-05-04 13:20:00,120.77,120.78,120.72,120.74,8440.0,106.7882,106.7971,106.744,106.7617,8440.0
2017-05-04 13:25:00,120.75,120.81,120.74,120.79,3965.0,106.7705,106.8236,106.7617,106.8059,3965.0
2017-05-04 13:30:00,120.8,120.82,120.72,120.72,6895.0,106.8147,106.8324,106.744,106.744,6895.0
2017-05-04 13:35:00,120.74,120.79,120.72,120.75,9546.0,106.7617,106.8059,106.744,106.7705,9546.0
2017-05-04 13:40:00,120.73,120.74,120.71,120.72,2879.0,106.7528,106.7617,106.7352,106.744,2879.0
2017-05-04 13:45:00,120.74,120.89,120.72,120.87,10151.0,106.7617,106.8943,106.744,106.8766,10151.0
2017-05-04 13:50:00,120.84,120.85,120.75,120.79,6974.0,106.8501,106.859,106.7705,106.8059,6974.0
2017-05-04 13:55:00,120.79,120.81,120.75,120.75,5439.0,106.8059,106.8236,106.7705,106.7705,5439.0
2017-05-04 14:00:00,120.77,120.8,120.75,120.77,9916.0,106.7882,106.8147,106.7705,106.7882,9916.0
2017-05-04 14:05:00,120.75,120.78,120.75,120.78,5487.0,106.7705,106.7971,106.7705,106.7971,5487.0
2017-05-04 14:10:00,120.78,120.8,120.59,120.8,23972.0,106.7971,106.8147,106.6291,106.8147,23972.0
2017-05-04 14:15:00,120.8,120.82,120.69,120.73,8711.0,106.8147,106.8324,106.7175,106.7528,8711.0
2017-05-04 14:20:00,120.72,120.72,120.58,120.66,9031.0,106.744,106.744,106.6202,106.6909,9031.0
2017-05-04 14:25:00,120.68,120.77,120.68,120.73,7968.0,106.7086,106.7882,106.7086,106.7528,7968.0
2017-05-04 14:30:00,120.71,120.74,120.69,120.74,11239.0,106.7352,106.7617,106.7175,106.7617,11239.0
2017-05-04 14:35:00,120.74,120.75,120.68,120.72,15435.0,106.7617,106.7705,106.7086,106.744,15435.0
2017-05-04 14:40:00,120.73,120.77,120.71,120.76,9985.0,106.7528,106.7882,106.7352,106.7794,9985.0
2017-05-04 14:45:00,120.76,120.82,120.72,120.78,10131.0,106.7794,106.8324,106.744,106.7971,10131.0
2017-05-04 14:50:00,120.77,120.78,120.65,120.66,13511.0,106.7882,106.7971,106.6821,106.6909,13511.0
2017-05-04 14:55:00,120.67,120.72,120.6,120.7,20178.0,106.6998,106.744,106.6379,106.7263,20178.0
2017-05-04 15:00:00,120.69,120.71,120.64,120.67,14206.0,106.7175,106.7352,106.6733,106.6998,14206.0
2017-05-04 15:05:00,120.68,120.68,120.53,120.53,23071.0,106.7086,106.7086,106.576,106.576,23071.0
2017-05-04 15:10:00,120.53,120.6,120.49,120.57,22201.0,106.576,106.6379,106.5406,106.6114,22201.0
2017-05-04 15:15:00,120.57,120.62,120.53,120.56,22276.0,106.6114,106.6556,106.576,106.6025,22276.0
2017-05-04 15:20:00,120.55,120.63,120.55,120.6,28700.0,106.5937,106.6644,106.5937,106.6379,28700.0
2017-05-04 15:25:00,120.62,120.64,120.56,120.59,6755.0,106.6556,106.6733,106.6025,106.6291,6755.0
2017-05-04 15:30:00,120.59,120.74,120.59,120.68,21620.0,106.6291,106.7617,106.6291,106.7086,21620.0
2017-05-04 15:35:00,120.69,120.79,120.65,120.76,18231.0,106.7175,106.8059,106.6821,106.7794,18231.0
2017-05-04 15:40:00,120.77,120.83,120.73,120.83,16912.0,106.7882,106.8413,106.7528,106.8413,16912.0
2017-05-04 15:45:00,120.83,120.83,120.7,120.7,22528.0,106.8413,106.8413,106.7263,106.7263,22528.0
2017-05-04 15:50:00,120.7,120.8,120.7,120.75,22308.0,106.7263,106.8147,106.7263,106.7705,22308.0
2017-05-04 15:55:00,120.76,120.82,120.73,120.82,44383.0,106.7794,106.8324,106.7528,106.8324,44383.0
2017-05-05 09:30:00,120.91,121.25,120.76,121.25,93485.0,106.912,107.2126,106.7794,107.2126,93485.0
2017-05-05 09:35:00,121.26,121.28,121.06,121.17,27202.0,107.2215,107.2392,107.0446,107.1419,27202.0
2017-05-05 09:40:00,121.16,121.2,120.92,120.92,32283.0,107.1331,107.1684,106.9208,106.9208,32283.0
2017-05-05 09:45:00,120.92,121.04,120.87,121.0,31955.0,106.9208,107.027,106.8766,106.9916,31955.0
2017-05-05 09:50:00,121.03,121.11,120.88,120.92,16948.0,107.0181,107.0889,106.8855,106.9208,16948.0
2017-05-05 09:55:00,120.98,121.02,120.79,120.91,10820.0,106.9739,107.0093,106.8059,106.912,10820.0
2017-05-05 10:00:00,120.93,121.0,120.87,120.97,9698.0,106.9297,106.9916,106.8766,106.9651,9698.0
2017-05-05 10:05:00,120.97,121.04,120.97,121.01,17775.0,106.9651,107.027,106.9651,107.0004,17775.0
2017-05-05 10:10:00,121.0,121.05,120.94,120.97,55521.0,106.9916,107.0358,106.9385,106.9651,55521.0
2017-05-05 10:15:00,120.97,121.04,120.9,120.96,40269.0,106.9651,107.027,106.9032,106.9562,40269.0
2017-05-05 10:20:00,120.95,121.05,120.94,121.0,10903.0,106.9474,107.0358,106.9385,106.9916,10903.0
2017-05-05 10:25:00,121.01,121.01,120.88,120.9,25852.0,107.0004,107.0004,106.8855,106.9032,25852.0
2017-05-05 10:30:00,120.9,121.0,120.87,120.94,13694.0,106.9032,106.9916,106.8766,106.9385,13694.0
2017-05-05 10:35:00,120.95,121.02,120.95,120.98,16411.0,106.9474,107.0093,106.9474,106.9739,16411.0
2017-05-05 10:40:00,121.02,121.03,120.96,120.96,15939.0,107.0093,107.0181,106.9562,106.9562,15939.0
2017-05-05 10:45:00,120.98,121.03,120.96,121.01,37080.0,106.9739,107.0181,106.9562,107.0004,37080.0
2017-05-05 10:50:00,121.0,121.03,120.96,120.96,22145.0,106.9916,107.0181,106.9562,106.9562,22145.0
2017-05-05 10:55:00,120.96,121.01,120.87,120.97,29935.0,106.9562,107.0004,106.8766,106.9651,29935.0
2017-05-05 11:00:00,120.98,121.03,120.97,120.99,12491.0,106.9739,107.0181,106.9651,106.9827,12491.0
2017-05-05 11:05:00,121.0,121.02,120.96,121.01,9416.0,106.9916,107.0093,106.9562,107.0004,9416.0
2017-05-05 11:10:00,121.02,121.09,120.98,121.09,13730.0,107.0093,107.0712,106.9739,107.0712,13730.0
2017-05-05 11:15:00,121.09,121.09,121.02,121.05,13295.0,107.0712,107.0712,107.0093,107.0358,13295.0
2017-05-05 11:20:00,121.04,121.04,120.93,120.99,22220.0,107.027,107.027,106.9297,106.9827,22220.0
2017-05-05 11:25:00,121.0,121.01,120.96,120.99,17322.0,106.9916,107.0004,106.9562,106.9827,17322.0
2017-05-05 11:30:00,121.0,121.06,120.91,121.06,48834.0,106.9916,107.0446,106.912,107.0446,48834.0
2017-05-05 11:35:00,121.05,121.06,121.0,121.02,9245.0,107.0358,107.0446,106.9916,107.0093,9245.0
2017-05-05 11:40:00,121.01,121.05,120.99,121.04,9508.0,107.0004,107.0358,106.9827,107.027,9508.0
2017-05-05 11:45:00,121.04,121.12,121.01,121.11,10070.0,107.027,107.0977,107.0004,107.0889,10070.0
2017-05-05 11:50:00,121.1,121.15,121.03,121.13,17596.0,107.08,107.1242,107.0181,107.1065,17596.0
2017-05-05 11:55:00,121.14,121.34,121.14,121.33,19213.0,107.1154,107.2922,107.1154,107.2834,19213.0
2017-05-05 12:00:00,121.33,121.38,121.31,121.31,23323.0,107.2834,107.3276,107.2657,107.2657,23323.0
2017-05-05 12:05:00,121.28,121.31,121.24,121.24,15632.0,107.2392,107.2657,107.2038,107.2038,15632.0
2017-05-05 12:10:00,121.21,121.21,121.15,121.17,4514.0,107.1773,107.1773,107.1242,107.1419,4514.0
2017-05-05 12:15:00,121.17,121.19,121.16,121.16,7317.0,107.1419,107.1596,107.1331,107.1331,7317.0
2017-05-05 12:20:00,121.16,121.16,121.06,121.1,7441.0,107.1331,107.1331,107.0446,107.08,7441.0
2017-05-05 12:25:00,121.09,121.2,121.07,121.17,15797.0,107.0712,107.1684,107.0535,107.1419,15797.0
2017-05-05 12:30:00,121.17,121.32,121.08,121.15,63163.0,107.1419,107.2745,107.0623,107.1242,63163.0
2017-05-05 12:35:00,121.12,121.18,121.09,121.13,10099.0,107.0977,107.1507,107.0712,107.1065,10099.0
2017-05-05 12:40:00,121.11,121.13,121.0,121.05,6252.0,107.0889,107.1065,106.9916,107.0358,6252.0
2017-05-05 12:45:00,121.05,121.05,121.0,121.0,4870.0,107.0358,107.0358,106.9916,106.9916,4870.0
2017-05-05 12:50:00,121.02,121.03,120.99,121.02,7349.0,107.0093,107.0181,106.9827,107.0093,7349.0
2017-05-05 12:55:00,121.03,121.05,120.97,121.05,5333.0,107.0181,107.0358,106.9651,107.0358,5333.0
2017-05-05 13:00:00,121.05,121.05,120.99,121.0,3852.0,107.0358,107.0358,106.9827,106.9916,3852.0
2017-05-05 13:05:00,121.0,121.01,120.93,120.96,6116.0,106.9916,107.0004,106.9297,106.9562,6116.0
2017-05-05 13:10:00,120.93,121.01,120.92,120.98,9280.0,106.9297,107.0004,106.9208,106.9739,9280.0
2017-05-05 13:15:00,121.0,121.01,120.96,120.97,4700.0,106.9916,107.0004,106.9562,106.9651,4700.0
2017-05-05 13:20:00,120.97,121.03,120.96,121.0,4723.0,106.9651,107.0181,106.9562,106.9916,4723.0
2017-05-05 13:25:00,121.01,121.04,120.99,121.0,6541.0,107.0004,107.027,106.9827,106.9916,6541.0
2017-05-05 13:30:00,120.99,121.04,120.99,121.02,4568.0,106.9827,107.027,106.9827,107.0093,4568.0
2017-05-05 13:35:00,121.01,121.03,120.99,121.03,8156.0,107.0004,107.0181,106.9827,107.0181,8156.0
2017-05-05 13:40:00,121.02,121.09,121.02,121.08,8725.0,107.0093,107.0712,107.0093,107.0623,8725.0
2017-05-05 13:45:00,121.09,121.19,121.06,121.18,6188.0,107.0712,107.1596,107.0446,107.1507,6188.0
2017-05-05 13:50:00,121.18,121.18,121.12,121.17,4773.0,107.1507,107.1507,107.0977,107.1419,4773.0
2017-05-05 13:55:00,121.18,121.2,121.15,121.18,4488.0,107.1507,107.1684,107.1242,107.1507,4488.0
2017-05-05 14:00:00,121.2,121.23,121.16,121.23,5565.0,107.1684,107.195,107.1331,107.195,5565.0
2017-05-05 14:05:00,121.23,121.23,121.08,121.14,5868.0,107.195,107.195,107.0623,107.1154,5868.0
2017-05-05 14:10:00,121.14,121.15,121.06,121.12,9110.0,107.1154,107.1242,107.0446,107.0977,9110.0
2017-05-05 14:15:00,121.12,121.15,121.05,121.06,7493.0,107.0977,107.1242,107.0358,107.0446,7493.0
2017-05-05 14:20:00,121.08,121.11,121.04,121.1,9374.0,107.0623,107.0889,107.027,107.08,9374.0
2017-05-05 14:25:00,121.09,121.14,121.09,121.14,3870.0,107.0712,107.1154,107.0712,107.1154,3870.0
2017-05-05 14:30:00,121.12,121.17,121.09,121.09,13695.0,107.0977,107.1419,107.0712,107.0712,13695.0
2017-05-05 14:35:00,121.09,121.15,121.09,121.13,6798.0,107.0712,107.1242,107.0712,107.1065,6798.0
2017-05-05 14:40:00,121.13,121.19,121.13,121.17,15875.0,107.1065,107.1596,107.1065,107.1419,15875.0
2017-05-05 14:45:00,121.18,121.27,121.17,121.27,8765.0,107.1507,107.2303,107.1419,107.2303,8765.0
2017-05-05 14:50:00,121.26,121.26,121.2,121.23,5287.0,107.2215,107.2215,107.1684,107.195,5287.0
2017-05-05 14:55:00,121.24,121.24,121.21,121.22,3971.0,107.2038,107.2038,107.1773,107.1861,3971.0
2017-05-05 15:00:00,121.23,121.26,121.2,121.26,16071.0,107.195,107.2215,107.1684,107.2215,16071.0
2017-05-05 15:05:00,121.24,121.36,121.24,121.34,9777.0,107.2038,107.3099,107.2038,107.2922,9777.0
2017-05-05 15:10:00,121.35,121.4,121.34,121.36,10140.0,107.3011,107.3453,107.2922,107.3099,10140.0
2017-05-05 15:15:00,121.34,121.34,121.28,121.3,5295.0,107.2922,107.2922,107.2392,107.2569,5295.0
2017-05-05 15:20:00,121.29,121.3,121.26,121.27,7880.0,107.248,107.2569,107.2215,107.2303,7880.0
2017-05-05 15:25:00,121.28,121.33,121.25,121.26,10525.0,107.2392,107.2834,107.2126,107.2215,10525.0
2017-05-05 15:30:00,121.28,121.28,121.21,121.22,10770.0,107.2392,107.2392,107.1773,107.1861,10770.0
2017-05-05 15:35:00,121.22,121.23,121.19,121.22,22640.0,107.1861,107.195,107.1596,107.1861,22640.0
2017-05-05 15:40:00,121.22,121.26,121.2,121.23,23663.0,107.1861,107.2215,107.1684,107.195,23663.0
2017-05-05 15:45:00,121.23,121.4,121.23,121.38,31430.0,107.195,107.3453,107.195,107.3276,31430.0
2017-05-05 15:50:00,121.39,121.42,121.36,121.38,63631.0,107.3364,107.363,107.3099,107.3276,63631.0
2017-05-05 15:55:00,121.39,121.52,121.35,121.5,93517.0,107.3364,107.4514,107.3011,107.4337,93517.0
2017-05-08 09:30:00,121.1,121.52,121.0,121.35,57874.0,107.08,107.4514,106.9916,107.3011,57874.0
2017-05-08 09:35:00,121.3,121.51,121.12,121.16,16637.0,107.2569,107.4425,107.0977,107.1331,16637.0
2017-05-08 09:40:00,121.18,121.18,120.91,120.91,8989.0,107.1507,107.1507,106.912,106.912,8989.0
2017-05-08 09:45:00,120.96,121.07,120.9,121.0,17926.0,106.9562,107.0535,106.9032,106.9916,17926.0
2017-05-08 09:50:00,120.98,121.09,120.9,121.05,15193.0,106.9739,107.0712,106.9032,107.0358,15193.0
2017-05-08 09:55:00,121.04,121.04,120.84,120.93,44324.0,107.027,107.027,106.8501,106.9297,44324.0
2017-05-08 10:00:00,120.93,120.97,120.81,120.9,15528.0,106.9297,106.9651,106.8236,106.9032,15528.0
2017-05-08 10:05:00,120.91,120.92,120.83,120.83,22374.0,106.912,106.9208,106.8413,106.8413,22374.0
2017-05-08 10:10:00,120.83,120.9,120.77,120.85,19325.0,106.8413,106.9032,106.7882,106.859,19325.0
2017-05-08 10:15:00,120.86,120.95,120.85,120.89,8252.0,106.8678,106.9474,106.859,106.8943,8252.0
2017-05-08 10:20:00,120.96,121.02,120.93,121.02,3657.0,106.9562,107.0093,106.9297,107.0093,3657.0
2017-05-08 10:25:00,121.02,121.06,120.99,120.99,12660.0,107.0093,107.0446,106.9827,106.9827,12660.0
2017-05-08 10:30:00,120.99,121.02,120.9,121.02,8186.0,106.9827,107.0093,106.9032,107.0093,8186.0
2017-05-08 10:35:00,121.02,121.02,120.95,120.97,14729.0,107.0093,107.0093,106.9474,106.9651,14729.0
2017-05-08 10:40:00,120.98,121.05,120.95,121.05,9314.0,106.9739,107.0358,106.9474,107.0358,9314.0
2017-05-08 10:45:00,121.06,121.06,120.88,120.91,67158.0,107.0446,107.0446,106.8855,106.912,67158.0
2017-05-08 10:50:00,120.91,120.95,120.8,120.84,13705.0,106.912,106.9474,106.8147,106.8501,13705.0
2017-05-08 10:55:00,120.84,120.92,120.84,120.88,12779.0,106.8501,106.9208,106.8501,106.8855,12779.0
2017-05-08 11:00:00,120.88,120.95,120.87,120.93,12808.0,106.8855,106.9474,106.8766,106.9297,12808.0
2017-05-08 11:05:00,120.91,120.96,120.91,120.92,10340.0,106.912,106.9562,106.912,106.9208,10340.0
2017-05-08 11:10:00,120.91,120.93,120.89,120.91,10093.0,106.912,106.9297,106.8943,106.912,10093.0
2017-05-08 11:15:00,120.92,120.96,120.91,120.95,9005.0,106.9208,106.9562,106.912,106.9474,9005.0
2017-05-08 11:20:00,120.96,120.97,120.9,120.94,10478.0,106.9562,106.9651,106.9032,106.9385,10478.0
2017-05-08 11:25:00,120.93,121.02,120.92,121.02,15637.0,106.9297,107.0093,106.9208,107.0093,15637.0
2017-05-08 11:30:00,121.01,121.14,121.01,121.11,13052.0,107.0004,107.1154,107.0004,107.0889,13052.0
2017-05-08 11:35:00,121.11,121.2,121.1,121.19,6542.0,107.0889,107.1684,107.08,107.1596,6542.0
2017-05-08 11:40:00,121.2,121.28,121.18,121.28,8017.0,107.1684,107.2392,107.1507,107.2392,8017.0
2017-05-08 11:45:00,121.27,121.28,121.24,121.26,5266.0,107.2303,107.2392,107.2038,107.2215,5266.0
2017-05-08 11:50:00,121.25,121.25,121.15,121.17,9021.0,107.2126,107.2126,107.1242,107.1419,9021.0
2017-05-08 11:55:00,121.18,121.28,121.15,121.25,8180.0,107.1507,107.2392,107.1242,107.2126,8180.0
2017-05-08 12:00:00,121.27,121.29,121.22,121.22,6660.0,107.2303,107.248,107.1861,107.1861,6660.0
2017-05-08 12:05:00,121.22,121.29,121.22,121.26,5587.0,107.1861,107.248,107.1861,107.2215,5587.0
2017-05-08 12:10:00,121.27,121.28,121.24,121.25,4334.0,107.2303,107.2392,107.2038,107.2126,4334.0
2017-05-08 12:15:00,121.25,121.26,121.22,121.23,9254.0,107.2126,107.2215,107.1861,107.195,9254.0
2017-05-08 12:20:00,121.22,121.25,121.22,121.23,5960.0,107.1861,107.2126,107.1861,107.195,5960.0
2017-05-08 12:25:00,121.24,121.29,121.22,121.28,6912.0,107.2038,107.248,107.1861,107.2392,6912.0
2017-05-08 12:30:00,121.3,121.33,121.28,121.33,5970.0,107.2569,107.2834,107.2392,107.2834,5970.0
2017-05-08 12:35:00,121.33,121.45,121.31,121.45,11847.0,107.2834,107.3895,107.2657,107.3895,11847.0
2017-05-08 12:40:00,121.42,121.42,121.33,121.38,8329.0,107.363,107.363,107.2834,107.3276,8329.0
2017-05-08 12:45:00,121.37,121.37,121.35,121.35,5507.0,107.3188,107.3188,107.3011,107.3011,5507.0
2017-05-08 12:50:00,121.36,121.36,121.3,121.31,3639.0,107.3099,107.3099,107.2569,107.2657,3639.0
2017-05-08 12:55:00,121.3,121.32,121.11,121.2,71036.0,107.2569,107.2745,107.0889,107.1684,71036.0
2017-05-08 13:00:00,121.22,121.23,121.09,121.11,27586.0,107.1861,107.195,107.0712,107.0889,27586.0
2017-05-08 13:05:00,121.09,121.1,121.05,121.1,17126.0,107.0712,107.08,107.0358,107.08,17126.0
2017-05-08 13:10:00,121.1,121.11,120.96,120.96,12750.0,107.08,107.0889,106.9562,106.9562,12750.0
2017-05-08 13:15:00,120.97,120.99,120.93,120.95,9717.0,106.9651,106.9827,106.9297,106.9474,9717.0
2017-05-08 13:20:00,120.95,120.97,120.91,120.91,7796.0,106.9474,106.9651,106.912,106.912,7796.0
2017-05-08 13:25:00,120.91,120.94,120.91,120.93,6562.0,106.912,106.9385,106.912,106.9297,6562.0
2017-05-08 13:30:00,120.93,120.93,120.88,120.93,9718.0,106.9297,106.9297,106.8855,106.9297,9718.0
2017-05-08 13:35:00,120.94,121.06,120.93,121.01,11130.0,106.9385,107.0446,106.9297,107.0004,11130.0
2017-05-08 13:40:00,121.0,121.03,120.95,120.98,10996.0,106.9916,107.0181,106.9474,106.9739,10996.0
2017-05-08 13:45:00,120.97,120.99,120.95,120.95,4230.0,106.9651,106.9827,106.9474,106.9474,4230.0
2017-05-08 13:50:00,120.93,120.96,120.88,120.88,10627.0,106.9297,106.9562,106.8855,106.8855,10627.0
2017-05-08 13:55:00,120.87,120.9,120.85,120.89,9385.0,106.8766,106.9032,106.859,106.8943,9385.0
2017-05-08 14:00:00,120.88,120.94,120.88,120.93,7456.0,106.8855,106.9385,106.8855,106.9297,7456.0
2017-05-08 14:05:00,120.92,120.93,120.87,120.9,10224.0,106.9208,106.9297,106.8766,106.9032,10224.0
2017-05-08 14:10:00,120.9,120.9,120.85,120.86,12996.0,106.9032,106.9032,106.859,106.8678,12996.0
2017-05-08 14:15:00,120.87,120.9,120.86,120.9,12826.0,106.8766,106.9032,106.8678,106.9032,12826.0
2017-05-08 14:20:00,120.9,120.93,120.9,120.92,6562.0,106.9032,106.9297,106.9032,106.9208,6562.0
2017-05-08 14:25:00,120.92,120.92,120.88,120.88,5895.0,106.9208,106.9208,106.8855,106.8855,5895.0
2017-05-08 14:30:00,120.89,120.89,120.85,120.87,6212.0,106.8943,106.8943,106.859,106.8766,6212.0
2017-05-08 14:35:00,120.86,120.89,120.76,120.89,33939.0,106.8678,106.8943,106.7794,106.8943,33939.0
2017-05-08 14:40:00,120.9,120.94,120.88,120.91,4000.0,106.9032,106.9385,106.8855,106.912,4000.0
2017-05-08 14:45:00,120.91,120.98,120.91,120.96,10962.0,106.912,106.9739,106.912,106.9562,10962.0
2017-05-08 14:50:00,120.96,121.01,120.96,121.0,7255.0,106.9562,107.0004,106.9562,106.9916,7255.0
2017-05-08 14:55:00,120.99,121.07,120.99,121.07,11742.0,106.9827,107.0535,106.9827,107.0535,11742.0
2017-05-08 15:00:00,121.07,121.08,120.99,121.01,14974.0,107.0535,107.0623,106.9827,107.0004,14974.0
2017-05-08 15:05:00,121.01,121.01,120.95,120.97,10032.0,107.0004,107.0004,106.9474,106.9651,10032.0
2017-05-08 15:10:00,120.98,121.02,120.96,121.0,52974.0,106.9739,107.0093,106.9562,106.9916,52974.0
2017-05-08 15:15:00,120.99,121.06,120.98,121.04,10231.0,106.9827,107.0446,106.9739,107.027,10231.0
2017-05-08 15:20:00,121.04,121.04,120.99,121.0,7025.0,107.027,107.027,106.9827,106.9916,7025.0
2017-05-08 15:25:00,120.99,121.06,120.98,121.04,14204.0,106.9827,107.0446,106.9739,107.027,14204.0
2017-05-08 15:30:00,121.05,121.09,121.05,121.08,12440.0,107.0358,107.0712,107.0358,107.0623,12440.0
2017-05-08 15:35:00,121.06,121.08,121.04,121.05,17591.0,107.0446,107.0623,107.027,107.0358,17591.0
2017-05-08 15:40:00,121.04,121.05,120.97,121.0,12258.0,107.027,107.0358,106.9651,106.9916,12258.0
2017-05-08 15:45:00,120.99,121.0,120.96,120.99,17428.0,106.9827,106.9916,106.9562,106.9827,17428.0
2017-05-08 15:50:00,120.99,121.09,120.99,121.07,22696.0,106.9827,107.0712,106.9827,107.0535,22696.0
2017-05-08 15:55:00,121.08,121.12,121.06,121.09,64692.0,107.0623,107.0977,107.0446,107.0712,64692.0
2017-05-09 09:30:00,121.3,121.63,121.0,121.58,51202.0,107.2569,107.5486,106.9916,107.5044,51202.0
2017-05-09 09:35:00,121.59,121.63,121.31,121.31,6755.0,107.5133,107.5486,107.2657,107.2657,6755.0
2017-05-09 09:40:00,121.3,121.42,121.23,121.38,9800.0,107.2569,107.363,107.195,107.3276,9800.0
2017-05-09 09:45:00,121.4,121.52,121.36,121.48,19409.0,107.3453,107.4514,107.3099,107.416,19409.0
2017-05-09 09:50:00,121.44,121.49,121.37,121.4,10869.0,107.3806,107.4249,107.3188,107.3453,10869.0
2017-05-09 09:55:00,121.4,121.4,121.27,121.33,7320.0,107.3453,107.3453,107.2303,107.2834,7320.0
2017-05-09 10:00:00,121.34,121.56,121.33,121.5,20097.0,107.2922,107.4868,107.2834,107.4337,20097.0
2017-05-09 10:05:00,121.49,121.62,121.46,121.46,9298.0,107.4249,107.5398,107.3983,107.3983,9298.0
2017-05-09 10:10:00,121.46,121.46,121.33,121.4,15996.0,107.3983,107.3983,107.2834,107.3453,15996.0
2017-05-09 10:15:00,121.38,121.47,121.37,121.42,4581.0,107.3276,107.4072,107.3188,107.363,4581.0
2017-05-09 10:20:00,121.39,121.43,121.33,121.4,5674.0,107.3364,107.3718,107.2834,107.3453,5674.0
2017-05-09 10:25:00,121.37,121.43,121.36,121.41,13352.0,107.3188,107.3718,107.3099,107.3541,13352.0
2017-05-09 10:30:00,121.42,121.47,121.35,121.35,8670.0,107.363,107.4072,107.3011,107.3011,8670.0
2017-05-09 10:35:00,121.35,121.37,121.31,121.35,6436.0,107.3011,107.3188,107.2657,107.3011,6436.0
2017-05-09 10:40:00,121.36,121.36,121.18,121.2,6073.0,107.3099,107.3099,107.1507,107.1684,6073.0
2017-05-09 10:45:00,121.2,121.22,121.16,121.19,10612.0,107.1684,107.1861,107.1331,107.1596,10612.0
2017-05-09 10:50:00,121.2,121.31,121.19,121.29,9137.0,107.1684,107.2657,107.1596,107.248,9137.0
2017-05-09 10:55:00,121.3,121.3,121.21,121.26,5076.0,107.2569,107.2569,107.1773,107.2215,5076.0
2017-05-09 11:00:00,121.27,121.31,121.26,121.27,9401.0,107.2303,107.2657,107.2215,107.2303,9401.0
2017-05-09 11:05:00,121.3,121.34,121.27,121.34,9592.0,107.2569,107.2922,107.2303,107.2922,9592.0
2017-05-09 11:10:00,121.34,121.37,121.32,121.37,4852.0,107.2922,107.3188,107.2745,107.3188,4852.0
2017-05-09 11:15:00,121.36,121.37,121.27,121.27,6255.0,107.3099,107.3188,107.2303,107.2303,6255.0
2017-05-09 11:20:00,121.23,121.3,121.23,121.3,6089.0,107.195,107.2569,107.195,107.2569,6089.0
2017-05-09 11:25:00,121.32,121.46,121.28,121.37,19133.0,107.2745,107.3983,107.2392,107.3188,19133.0
2017-05-09 11:30:00,121.33,121.42,121.32,121.42,5093.0,107.2834,107.363,107.2745,107.363,5093.0
2017-05-09 11:35:00,121.41,121.45,121.38,121.42,3873.0,107.3541,107.3895,107.3276,107.363,3873.0
2017-05-09 11:40:00,121.42,121.52,121.42,121.48,7251.0,107.363,107.4514,107.363,107.416,7251.0
2017-05-09 11:45:00,121.52,121.54,121.4,121.41,6534.0,107.4514,107.4691,107.3453,107.3541,6534.0
2017-05-09 11:50:00,121.41,121.45,121.4,121.44,6750.0,107.3541,107.3895,107.3453,107.3806,6750.0
2017-05-09 11:55:00,121.44,121.5,121.44,121.49,6474.0,107.3806,107.4337,107.3806,107.4249,6474.0
2017-05-09 12:00:00,121.5,121.5,121.41,121.41,5149.0,107.4337,107.4337,107.3541,107.3541,5149.0
2017-05-09 12:05:00,121.43,121.45,121.37,121.41,6340.0,107.3718,107.3895,107.3188,107.3541,6340.0
2017-05-09 12:10:00,121.41,121.47,121.41,121.42,5062.0,107.3541,107.4072,107.3541,107.363,5062.0
2017-05-09 12:15:00,121.42,121.43,121.35,121.41,4552.0,107.363,107.3718,107.3011,107.3541,4552.0
2017-05-09 12:20:00,121.4,121.41,121.32,121.38,6800.0,107.3453,107.3541,107.2745,107.3276,6800.0
2017-05-09 12:25:00,121.4,121.41,121.35,121.35,5577.0,107.3453,107.3541,107.3011,107.3011,5577.0
2017-05-09 12:30:00,121.34,121.4,121.29,121.4,7927.0,107.2922,107.3453,107.248,107.3453,7927.0
2017-05-09 12:35:00,121.37,121.39,121.36,121.37,4039.0,107.3188,107.3364,107.3099,107.3188,4039.0
2017-05-09 12:40:00,121.36,121.41,121.36,121.36,5197.0,107.3099,107.3541,107.3099,107.3099,5197.0
2017-05-09 12:45:00,121.39,121.42,121.34,121.36,6058.0,107.3364,107.363,107.2922,107.3099,6058.0
2017-05-09 12:50:00,121.36,121.37,121.32,121.32,4535.0,107.3099,107.3188,107.2745,107.2745,4535.0
2017-05-09 12:55:00,121.31,121.35,121.26,121.32,3701.0,107.2657,107.3011,107.2215,107.2745,3701.0
2017-05-09 13:00:00,121.31,121.35,121.31,121.32,2975.0,107.2657,107.3011,107.2657,107.2745,2975.0
2017-05-09 13:05:00,121.32,121.36,121.31,121.33,5775.0,107.2745,107.3099,107.2657,107.2834,5775.0
2017-05-09 13:10:00,121.31,121.36,121.29,121.3,4681.0,107.2657,107.3099,107.248,107.2569,4681.0
2017-05-09 13:15:00,121.3,121.33,121.25,121.31,5351.0,107.2569,107.2834,107.2126,107.2657,5351.0
2017-05-09 13:20:00,121.29,121.29,121.22,121.23,5433.0,107.248,107.248,107.1861,107.195,5433.0
2017-05-09 13:25:00,121.21,121.21,121.07,121.09,9521.0,107.1773,107.1773,107.0535,107.0712,9521.0
2017-05-09 13:30:00,121.09,121.15,121.04,121.13,20059.0,107.0712,107.1242,107.027,107.1065,20059.0
2017-05-09 13:35:00,121.18,121.18,121.13,121.14,2638.0,107.1507,107.1507,107.1065,107.1154,2638.0
2017-05-09 13:40:00,121.13,121.16,121.12,121.12,4449.0,107.1065,107.1331,107.0977,107.0977,4449.0
2017-05-09 13:45:00,121.15,121.15,121.1,121.12,3288.0,107.1242,107.1242,107.08,107.0977,3288.0
2017-05-09 13:50:00,121.15,121.21,121.14,121.21,3362.0,107.1242,107.1773,107.1154,107.1773,3362.0
2017-05-09 13:55:00,121.22,121.25,121.18,121.21,4644.0,107.1861,107.2126,107.1507,107.1773,4644.0
2017-05-09 14:00:00,121.23,121.25,121.21,121.23,6171.0,107.195,107.2126,107.1773,107.195,6171.0
2017-05-09 14:05:00,121.22,121.22,121.2,121.22,3200.0,107.1861,107.1861,107.1684,107.1861,3200.0
2017-05-09 14:10:00,121.19,121.23,121.17,121.23,6261.0,107.1596,107.195,107.1419,107.195,6261.0
2017-05-09 14:15:00,121.26,121.27,121.24,121.27,2588.0,107.2215,107.2303,107.2038,107.2303,2588.0
2017-05-09 14:20:00,121.26,121.26,121.19,121.21,5110.0,107.2215,107.2215,107.1596,107.1773,5110.0
2017-05-09 14:25:00,121.24,121.29,121.24,121.27,4987.0,107.2038,107.248,107.2038,107.2303,4987.0
2017-05-09 14:30:00,121.26,121.32,121.26,121.29,5783.0,107.2215,107.2745,107.2215,107.248,5783.0
2017-05-09 14:35:00,121.29,121.3,121.17,121.23,9194.0,107.248,107.2569,107.1419,107.195,9194.0
2017-05-09 14:40:00,121.25,121.27,121.23,121.27,5092.0,107.2126,107.2303,107.195,107.2303,5092.0
2017-05-09 14:45:00,121.27,121.27,121.21,121.26,14773.0,107.2303,107.2303,107.1773,107.2215,14773.0
2017-05-09 14:50:00,121.25,121.26,121.23,121.24,4142.0,107.2126,107.2215,107.195,107.2038,4142.0
2017-05-09 14:55:00,121.23,121.23,121.17,121.18,12020.0,107.195,107.195,107.1419,107.1507,12020.0
2017-05-09 15:00:00,121.19,121.22,121.17,121.21,4651.0,107.1596,107.1861,107.1419,107.1773,4651.0
2017-05-09 15:05:00,121.21,121.23,121.17,121.17,12973.0,107.1773,107.195,107.1419,107.1419,12973.0
2017-05-09 15:10:00,121.15,121.18,121.15,121.18,4702.0,107.1242,107.1507,107.1242,107.1507,4702.0
2017-05-09 15:15:00,121.18,121.18,121.12,121.14,6409.0,107.1507,107.1507,107.0977,107.1154,6409.0
2017-05-09 15:20:00,121.14,121.14,121.07,121.08,9045.0,107.1154,107.1154,107.0535,107.0623,9045.0
2017-05-09 15:25:00,121.08,121.09,120.99,121.03,28956.0,107.0623,107.0712,106.9827,107.0181,28956.0
2017-05-09 15:30:00,121.06,121.08,121.03,121.08,10037.0,107.0446,107.0623,107.0181,107.0623,10037.0
2017-05-09 15:35:00,121.07,121.09,121.0,121.04,14074.0,107.0535,107.0712,106.9916,107.027,14074.0
2017-05-09 15:40:00,121.03,121.06,120.91,120.96,16454.0,107.0181,107.0446,106.912,106.9562,16454.0
2017-05-09 15:45:00,120.97,121.08,120.97,121.0,18624.0,106.9651,107.0623,106.9651,106.9916,18624.0
2017-05-09 15:50:00,121.0,121.09,121.0,121.06,28526.0,106.9916,107.0712,106.9916,107.0446,28526.0
2017-05-09 15:55:00,121.06,121.11,121.05,121.07,49533.0,107.0446,107.0889,107.0358,107.0535,49533.0
2017-05-10 09:30:00,121.07,121.27,120.96,121.02,53982.0,107.0535,107.2303,106.9562,107.0093,53982.0
2017-05-10 09:35:00,121.08,121.08,120.91,121.02,21414.0,107.0623,107.0623,106.912,107.0093,21414.0
2017-05-10 09:40:00,121.01,121.03,120.93,120.94,10097.0,107.0004,107.0181,106.9297,106.9385,10097.0
2017-05-10 09:45:00,120.93,121.08,120.9,121.08,15937.0,106.9297,107.0623,106.9032,107.0623,15937.0
2017-05-10 09:50:00,121.09,121.14,120.91,121.1,10781.0,107.0712,107.1154,106.912,107.08,10781.0
2017-05-10 09:55:00,121.1,121.16,121.07,121.13,8629.0,107.08,107.1331,107.0535,107.1065,8629.0
2017-05-10 10:00:00,121.12,121.12,120.95,121.02,14302.0,107.0977,107.0977,106.9474,107.0093,14302.0
2017-05-10 10:05:00,121.02,121.09,120.94,120.98,19193.0,107.0093,107.0712,106.9385,106.9739,19193.0
2017-05-10 10:10:00,120.98,121.0,120.89,120.93,24860.0,106.9739,106.9916,106.8943,106.9297,24860.0
2017-05-10 10:15:00,120.96,120.99,120.91,120.93,7151.0,106.9562,106.9827,106.912,106.9297,7151.0
2017-05-10 10:20:00,120.91,120.99,120.89,120.93,9655.0,106.912,106.9827,106.8943,106.9297,9655.0
2017-05-10 10:25:00,120.91,120.91,120.81,120.86,9627.0,106.912,106.912,106.8236,106.8678,9627.0
2017-05-10 10:30:00,120.87,120.9,120.8,120.84,6833.0,106.8766,106.9032,106.8147,106.8501,6833.0
2017-05-10 10:35:00,120.89,120.89,120.76,120.76,8942.0,106.8943,106.8943,106.7794,106.7794,8942.0
2017-05-10 10:40:00,120.78,120.78,120.65,120.68,10131.0,106.7971,106.7971,106.6821,106.7086,10131.0
2017-05-10 10:45:00,120.68,120.68,120.56,120.56,12781.0,106.7086,106.7086,106.6025,106.6025,12781.0
2017-05-10 10:50:00,120.59,120.77,120.57,120.77,24119.0,106.6291,106.7882,106.6114,106.7882,24119.0
2017-05-10 10:55:00,120.73,120.78,120.65,120.68,14026.0,106.7528,106.7971,106.6821,106.7086,14026.0
2017-05-10 11:00:00,120.68,120.83,120.65,120.83,7966.0,106.7086,106.8413,106.6821,106.8413,7966.0
2017-05-10 11:05:00,120.82,120.85,120.8,120.84,11058.0,106.8324,106.859,106.8147,106.8501,11058.0
2017-05-10 11:10:00,120.84,120.84,120.78,120.78,7879.0,106.8501,106.8501,106.7971,106.7971,7879.0
2017-05-10 11:15:00,120.78,120.9,120.78,120.85,9691.0,106.7971,106.9032,106.7971,106.859,9691.0
2017-05-10 11:20:00,120.87,120.98,120.85,120.96,6220.0,106.8766,106.9739,106.859,106.9562,6220.0
2017-05-10 11:25:00,120.98,121.14,120.93,121.11,50526.0,106.9739,107.1154,106.9297,107.0889,50526.0
2017-05-10 11:30:00,121.13,121.2,121.08,121.2,17305.0,107.1065,107.1684,107.0623,107.1684,17305.0
2017-05-10 11:35:00,121.21,121.25,121.19,121.23,13004.0,107.1773,107.2126,107.1596,107.195,13004.0
2017-05-10 11:40:00,121.23,121.25,121.19,121.23,14092.0,107.195,107.2126,107.1596,107.195,14092.0
2017-05-10 11:45:00,121.21,121.29,121.21,121.29,9732.0,107.1773,107.248,107.1773,107.248,9732.0
2017-05-10 11:50:00,121.28,121.3,121.26,121.28,6006.0,107.2392,107.2569,107.2215,107.2392,6006.0
2017-05-10 11:55:00,121.28,121.29,121.2,121.27,16920.0,107.2392,107.248,107.1684,107.2303,16920.0
2017-05-10 12:00:00,121.28,121.33,121.25,121.33,7313.0,107.2392,107.2834,107.2126,107.2834,7313.0
2017-05-10 12:05:00,121.33,121.37,121.3,121.34,15029.0,107.2834,107.3188,107.2569,107.2922,15029.0
2017-05-10 12:10:00,121.33,121.34,121.29,121.31,3843.0,107.2834,107.2922,107.248,107.2657,3843.0
2017-05-10 12:15:00,121.28,121.31,121.21,121.21,8100.0,107.2392,107.2657,107.1773,107.1773,8100.0
2017-05-10 12:20:00,121.2,121.25,121.18,121.19,6928.0,107.1684,107.2126,107.1507,107.1596,6928.0
2017-05-10 12:25:00,121.21,121.24,121.16,121.22,9814.0,107.1773,107.2038,107.1331,107.1861,9814.0
2017-05-10 12:30:00,121.23,121.26,121.22,121.26,4741.0,107.195,107.2215,107.1861,107.2215,4741.0
2017-05-10 12:35:00,121.24,121.25,121.19,121.23,5912.0,107.2038,107.2126,107.1596,107.195,5912.0
2017-05-10 12:40:00,121.23,121.25,121.2,121.22,6072.0,107.195,107.2126,107.1684,107.1861,6072.0
2017-05-10 12:45:00,121.2,121.25,121.19,121.25,8467.0,107.1684,107.2126,107.1596,107.2126,8467.0
2017-05-10 12:50:00,121.24,121.3,121.22,121.3,4688.0,107.2038,107.2569,107.1861,107.2569,4688.0
2017-05-10 12:55:00,121.29,121.3,121.27,121.29,5568.0,107.248,107.2569,107.2303,107.248,5568.0
2017-05-10 13:00:00,121.28,121.28,121.24,121.27,7427.0,107.2392,107.2392,107.2038,107.2303,7427.0
2017-05-10 13:05:00,121.26,121.26,121.19,121.21,9629.0,107.2215,107.2215,107.1596,107.1773,9629.0
2017-05-10 13:10:00,121.19,121.19,121.13,121.18,5905.0,107.1596,107.1596,107.1065,107.1507,5905.0
2017-05-10 13:15:00,121.17,121.17,121.13,121.13,7080.0,107.1419,107.1419,107.1065,107.1065,7080.0
2017-05-10 13:20:00,121.14,121.2,121.14,121.2,7099.0,107.1154,107.1684,107.1154,107.1684,7099.0
2017-05-10 13:25:00,121.19,121.26,121.19,121.22,8062.0,107.1596,107.2215,107.1596,107.1861,8062.0
2017-05-10 13:30:00,121.23,121.23,121.11,121.12,15620.0,107.195,107.195,107.0889,107.0977,15620.0
2017-05-10 13:35:00,121.14,121.18,121.1,121.11,65228.0,107.1154,107.1507,107.08,107.0889,65228.0
2017-05-10 13:40:00,121.1,121.13,121.06,121.07,6294.0,107.08,107.1065,107.0446,107.0535,6294.0
2017-05-10 13:45:00,121.06,121.09,121.0,121.01,5500.0,107.0446,107.0712,106.9916,107.0004,5500.0
2017-05-10 13:50:00,121.01,121.03,120.96,121.0,7051.0,107.0004,107.0181,106.9562,106.9916,7051.0
2017-05-10 13:55:00,120.99,121.0,120.95,120.95,7360.0,106.9827,106.9916,106.9474,106.9474,7360.0
2017-05-10 14:00:00,120.94,121.03,120.93,120.99,14709.0,106.9385,107.0181,106.9297,106.9827,14709.0
2017-05-10 14:05:00,120.99,121.02,120.96,120.98,8642.0,106.9827,107.0093,106.9562,106.9739,8642.0
2017-05-10 14:10:00,120.97,120.99,120.93,120.96,14037.0,106.9651,106.9827,106.9297,106.9562,14037.0
2017-05-10 14:15:00,120.96,121.02,120.96,121.01,8652.0,106.9562,107.0093,106.9562,107.0004,8652.0
2017-05-10 14:20:00,121.02,121.04,120.91,120.93,13508.0,107.0093,107.027,106.912,106.9297,13508.0
2017-05-10 14:25:00,120.96,120.99,120.93,120.98,11339.0,106.9562,106.9827,106.9297,106.9739,11339.0
2017-05-10 14:30:00,120.99,121.08,120.98,121.06,9712.0,106.9827,107.0623,106.9739,107.0446,9712.0
2017-05-10 14:35:00,121.07,121.07,120.98,121.0,10775.0,107.0535,107.0535,106.9739,106.9916,10775.0
2017-05-10 14:40:00,120.99,121.02,120.98,121.02,7739.0,106.9827,107.0093,106.9739,107.0093,7739.0
2017-05-10 14:45:00,121.02,121.03,120.97,120.99,15554.0,107.0093,107.0181,106.9651,106.9827,15554.0
2017-05-10 14:50:00,121.0,121.06,121.0,121.06,5490.0,106.9916,107.0446,106.9916,107.0446,5490.0
2017-05-10 14:55:00,121.05,121.09,121.04,121.09,7378.0,107.0358,107.0712,107.027,107.0712,7378.0
2017-05-10 15:00:00,121.09,121.18,121.09,121.17,5645.0,107.0712,107.1507,107.0712,107.1419,5645.0
2017-05-10 15:05:00,121.18,121.21,121.17,121.18,9133.0,107.1507,107.1773,107.1419,107.1507,9133.0
2017-05-10 15:10:00,121.18,121.24,121.16,121.22,6854.0,107.1507,107.2038,107.1331,107.1861,6854.0
2017-05-10 15:15:00,121.22,121.22,121.16,121.19,13652.0,107.1861,107.1861,107.1331,107.1596,13652.0
2017-05-10 15:20:00,121.16,121.21,121.03,121.09,26130.0,107.1331,107.1773,107.0181,107.0712,26130.0
2017-05-10 15:25:00,121.07,121.11,121.02,121.11,18587.0,107.0535,107.0889,107.0093,107.0889,18587.0
2017-05-10 15:30:00,121.11,121.19,121.11,121.16,17864.0,107.0889,107.1596,107.0889,107.1331,17864.0
2017-05-10 15:35:00,121.15,121.16,121.05,121.15,17053.0,107.1242,107.1331,107.0358,107.1242,17053.0
2017-05-10 15:40:00,121.15,121.16,121.13,121.14,11279.0,107.1242,107.1331,107.1065,107.1154,11279.0
2017-05-10 15:45:00,121.14,121.19,121.12,121.18,13826.0,107.1154,107.1596,107.0977,107.1507,13826.0
2017-05-10 15:50:00,121.18,121.18,121.1,121.16,27610.0,107.1507,107.1507,107.08,107.1331,27610.0
2017-05-10 15:55:00,121.15,121.27,121.11,121.17,52355.0,107.1242,107.2303,107.0889,107.1419,52355.0
2017-05-11 09:30:00,120.97,120.97,119.79,119.83,98429.0,106.9651,106.9651,105.9217,105.957,98429.0
2017-05-11 09:35:00,119.91,120.14,119.67,119.9,51920.0,106.0278,106.2311,105.8156,106.0189,51920.0
2017-05-11 09:40:00,119.97,120.3,119.93,120.23,26040.0,106.0808,106.3726,106.0455,106.3107,26040.0
2017-05-11 09:45:00,120.19,120.24,119.97,120.13,30837.0,106.2754,106.3196,106.0808,106.2223,30837.0
2017-05-11 09:50:00,120.09,120.22,120.01,120.22,12522.0,106.1869,106.3019,106.1162,106.3019,12522.0
2017-05-11 09:55:00,120.23,120.41,120.18,120.41,14235.0,106.3107,106.4699,106.2665,106.4699,14235.0
2017-05-11 10:00:00,120.38,120.47,120.33,120.44,20622.0,106.4434,106.5229,106.3992,106.4964,20622.0
2017-05-11 10:05:00,120.45,120.63,120.45,120.62,22697.0,106.5053,106.6644,106.5053,106.6556,22697.0
2017-05-11 10:10:00,120.62,120.65,120.49,120.53,14526.0,106.6556,106.6821,106.5406,106.576,14526.0
2017-05-11 10:15:00,120.52,120.6,120.5,120.56,11038.0,106.5672,106.6379,106.5495,106.6025,11038.0
2017-05-11 10:20:00,120.54,120.61,120.38,120.47,19692.0,106.5848,106.6467,106.4434,106.5229,19692.0
2017-05-11 10:25:00,120.48,120.49,120.43,120.45,14554.0,106.5318,106.5406,106.4876,106.5053,14554.0
2017-05-11 10:30:00,120.47,120.47,120.3,120.46,11649.0,106.5229,106.5229,106.3726,106.5141,11649.0
2017-05-11 10:35:00,120.46,120.54,120.37,120.46,12150.0,106.5141,106.5848,106.4345,106.5141,12150.0
2017-05-11 10:40:00,120.44,120.51,120.37,120.49,15349.0,106.4964,106.5583,106.4345,106.5406,15349.0
2017-05-11 10:45:00,120.5,120.52,120.41,120.41,16831.0,106.5495,106.5672,106.4699,106.4699,16831.0
2017-05-11 10:50:00,120.41,120.42,120.25,120.34,19062.0,106.4699,106.4787,106.3284,106.408,19062.0
2017-05-11 10:55:00,120.38,120.52,120.38,120.5,8086.0,106.4434,106.5672,106.4434,106.5495,8086.0
2017-05-11 11:00:00,120.47,120.53,120.44,120.51,15159.0,106.5229,106.576,106.4964,106.5583,15159.0
2017-05-11 11:05:00,120.52,120.52,120.39,120.42,17965.0,106.5672,106.5672,106.4522,106.4787,17965.0
2017-05-11 11:10:00,120.42,120.53,120.4,120.5,11905.0,106.4787,106.576,106.461,106.5495,11905.0
2017-05-11 11:15:00,120.47,120.53,120.42,120.47,11788.0,106.5229,106.576,106.4787,106.5229,11788.0
2017-05-11 11:20:00,120.47,120.53,120.47,120.52,8103.0,106.5229,106.576,106.5229,106.5672,8103.0
2017-05-11 11:25:00,120.51,120.57,120.46,120.51,12765.0,106.5583,106.6114,106.5141,106.5583,12765.0
2017-05-11 11:30:00,120.5,120.63,120.47,120.6,14622.0,106.5495,106.6644,106.5229,106.6379,14622.0
2017-05-11 11:35:00,120.59,120.65,120.5,120.52,13779.0,106.6291,106.6821,106.5495,106.5672,13779.0
2017-05-11 11:40:00,120.51,120.51,120.46,120.48,6164.0,106.5583,106.5583,106.5141,106.5318,6164.0
2017-05-11 11:45:00,120.45,120.46,120.42,120.43,8453.0,106.5053,106.5141,106.4787,106.4876,8453.0
2017-05-11 11:50:00,120.43,120.43,120.35,120.43,9816.0,106.4876,106.4876,106.4168,106.4876,9816.0
2017-05-11 11:55:00,120.43,120.46,120.35,120.38,18342.0,106.4876,106.5141,106.4168,106.4434,18342.0
2017-05-11 12:00:00,120.39,120.44,120.35,120.36,11319.0,106.4522,106.4964,106.4168,106.4257,11319.0
2017-05-11 12:05:00,120.35,120.36,120.31,120.32,11568.0,106.4168,106.4257,106.3815,106.3903,11568.0
2017-05-11 12:10:00,120.32,120.33,120.31,120.33,8732.0,106.3903,106.3992,106.3815,106.3992,8732.0
2017-05-11 12:15:00,120.32,120.44,120.24,120.42,24521.0,106.3903,106.4964,106.3196,106.4787,24521.0
2017-05-11 12:20:00,120.45,120.47,120.42,120.44,3406.0,106.5053,106.5229,106.4787,106.4964,3406.0
2017-05-11 12:25:00,120.45,120.51,120.42,120.51,14005.0,106.5053,106.5583,106.4787,106.5583,14005.0
2017-05-11 12:30:00,120.5,120.58,120.5,120.56,14408.0,106.5495,106.6202,106.5495,106.6025,14408.0
2017-05-11 12:35:00,120.56,120.58,120.53,120.54,10005.0,106.6025,106.6202,106.576,106.5848,10005.0
2017-05-11 12:40:00,120.54,120.54,120.5,120.51,2772.0,106.5848,106.5848,106.5495,106.5583,2772.0
2017-05-11 12:45:00,120.5,120.54,120.48,120.48,18677.0,106.5495,106.5848,106.5318,106.5318,18677.0
2017-05-11 12:50:00,120.48,120.52,120.46,120.5,15503.0,106.5318,106.5672,106.5141,106.5495,15503.0
2017-05-11 12:55:00,120.49,120.49,120.44,120.46,5422.0,106.5406,106.5406,106.4964,106.5141,5422.0
2017-05-11 13:00:00,120.46,120.46,120.4,120.43,5752.0,106.5141,106.5141,106.461,106.4876,5752.0
2017-05-11 13:05:00,120.43,120.48,120.42,120.44,6571.0,106.4876,106.5318,106.4787,106.4964,6571.0
2017-05-11 13:10:00,120.45,120.48,120.44,120.48,4833.0,106.5053,106.5318,106.4964,106.5318,4833.0
2017-05-11 13:15:00,120.49,120.56,120.48,120.56,8920.0,106.5406,106.6025,106.5318,106.6025,8920.0
2017-05-11 13:20:00,120.57,120.59,120.53,120.55,7648.0,106.6114,106.6291,106.576,106.5937,7648.0
2017-05-11 13:25:00,120.54,120.54,120.43,120.44,10248.0,106.5848,106.5848,106.4876,106.4964,10248.0
2017-05-11 13:30:00,120.42,120.5,120.42,120.49,3279.0,106.4787,106.5495,106.4787,106.5406,3279.0
2017-05-11 13:35:00,120.48,120.51,120.46,120.47,11440.0,106.5318,106.5583,106.5141,106.5229,11440.0
2017-05-11 13:40:00,120.47,120.5,120.43,120.47,8270.0,106.5229,106.5495,106.4876,106.5229,8270.0
2017-05-11 13:45:00,120.47,120.48,120.43,120.45,9345.0,106.5229,106.5318,106.4876,106.5053,9345.0
2017-05-11 13:50:00,120.45,120.46,120.44,120.44,4195.0,106.5053,106.5141,106.4964,106.4964,4195.0
2017-05-11 13:55:00,120.43,120.44,120.4,120.44,6963.0,106.4876,106.4964,106.461,106.4964,6963.0
2017-05-11 14:00:00,120.44,120.44,120.41,120.44,4674.0,106.4964,106.4964,106.4699,106.4964,4674.0
2017-05-11 14:05:00,120.45,120.47,120.41,120.45,11804.0,106.5053,106.5229,106.4699,106.5053,11804.0
2017-05-11 14:10:00,120.45,120.48,120.42,120.48,10046.0,106.5053,106.5318,106.4787,106.5318,10046.0
2017-05-11 14:15:00,120.48,120.53,120.44,120.52,13796.0,106.5318,106.576,106.4964,106.5672,13796.0
2017-05-11 14:20:00,120.52,120.56,120.49,120.5,15396.0,106.5672,106.6025,106.5406,106.5495,15396.0
2017-05-11 14:25:00,120.5,120.52,120.44,120.48,10891.0,106.5495,106.5672,106.4964,106.5318,10891.0
2017-05-11 14:30:00,120.49,120.51,120.41,120.44,11302.0,106.5406,106.5583,106.4699,106.4964,11302.0
2017-05-11 14:35:00,120.45,120.46,120.39,120.46,18953.0,106.5053,106.5141,106.4522,106.5141,18953.0
2017-05-11 14:40:00,120.46,120.47,120.27,120.38,45922.0,106.5141,106.5229,106.3461,106.4434,45922.0
2017-05-11 14:45:00,120.39,120.44,120.38,120.42,17879.0,106.4522,106.4964,106.4434,106.4787,17879.0
2017-05-11 14:50:00,120.42,120.42,120.34,120.37,18243.0,106.4787,106.4787,106.408,106.4345,18243.0
2017-05-11 14:55:00,120.37,120.4,120.35,120.39,13965.0,106.4345,106.461,106.4168,106.4522,13965.0
2017-05-11 15:00:00,120.39,120.44,120.39,120.4,17640.0,106.4522,106.4964,106.4522,106.461,17640.0
2017-05-11 15:05:00,120.4,120.43,120.39,120.39,18153.0,106.461,106.4876,106.4522,106.4522,18153.0
2017-05-11 15:10:00,120.39,120.48,120.38,120.48,12900.0,106.4522,106.5318,106.4434,106.5318,12900.0
2017-05-11 15:15:00,120.47,120.48,120.42,120.45,20908.0,106.5229,106.5318,106.4787,106.5053,20908.0
2017-05-11 15:20:00,120.46,120.47,120.38,120.4,27362.0,106.5141,106.5229,106.4434,106.461,27362.0
2017-05-11 15:25:00,120.4,120.41,120.36,120.39,28787.0,106.461,106.4699,106.4257,106.4522,28787.0
2017-05-11 15:30:00,120.39,120.41,120.37,120.41,22215.0,106.4522,106.4699,106.4345,106.4699,22215.0
2017-05-11 15:35:00,120.41,120.54,120.39,120.54,30953.0,106.4699,106.5848,106.4522,106.5848,30953.0
2017-05-11 15:40:00,120.54,120.65,120.5,120.63,34297.0,106.5848,106.6821,106.5495,106.6644,34297.0
2017-05-11 15:45:00,120.66,120.77,120.63,120.76,45050.0,106.6909,106.7882,106.6644,106.7794,45050.0
2017-05-11 15:50:00,120.77,120.82,120.73,120.8,54204.0,106.7882,106.8324,106.7528,106.8147,54204.0
2017-05-11 15:55:00,120.81,120.82,120.73,120.8,103191.0,106.8236,106.8324,106.7528,106.8147,103191.0
2017-05-12 09:30:00,120.38,121.18,120.38,121.18,83336.0,106.4434,107.1507,106.4434,107.1507,83336.0
2017-05-12 09:35:00,121.17,121.28,121.04,121.2,24383.0,107.1419,107.2392,107.027,107.1684,24383.0
2017-05-12 09:40:00,121.16,121.21,120.9,120.91,48272.0,107.1331,107.1773,106.9032,106.912,48272.0
2017-05-12 09:45:00,120.91,121.19,120.89,121.15,42668.0,106.912,107.1596,106.8943,107.1242,42668.0
2017-05-12 09:50:00,121.13,121.15,121.01,121.03,30212.0,107.1065,107.1242,107.0004,107.0181,30212.0
2017-05-12 09:55:00,121.0,121.16,120.99,121.09,23510.0,106.9916,107.1331,106.9827,107.0712,23510.0
2017-05-12 10:00:00,121.13,121.22,121.1,121.15,26736.0,107.1065,107.1861,107.08,107.1242,26736.0
2017-05-12 10:05:00,121.17,121.25,121.15,121.18,31960.0,107.1419,107.2126,107.1242,107.1507,31960.0
2017-05-12 10:10:00,121.18,121.32,121.04,121.31,78310.0,107.1507,107.2745,107.027,107.2657,78310.0
2017-05-12 10:15:00,121.32,121.5,121.27,121.46,30603.0,107.2745,107.4337,107.2303,107.3983,30603.0
2017-05-12 10:20:00,121.46,121.5,121.32,121.49,100855.0,107.3983,107.4337,107.2745,107.4249,100855.0
2017-05-12 10:25:00,121.49,121.5,121.23,121.27,36707.0,107.4249,107.4337,107.195,107.2303,36707.0
2017-05-12 10:30:00,121.3,121.31,121.17,121.17,26243.0,107.2569,107.2657,107.1419,107.1419,26243.0
2017-05-12 10:35:00,121.15,121.19,121.1,121.14,12045.0,107.1242,107.1596,107.08,107.1154,12045.0
2017-05-12 10:40:00,121.11,121.2,121.11,121.18,24828.0,107.0889,107.1684,107.0889,107.1507,24828.0
2017-05-12 10:45:00,121.18,121.2,120.98,121.09,63765.0,107.1507,107.1684,106.9739,107.0712,63765.0
2017-05-12 10:50:00,121.11,121.12,120.78,120.85,18125.0,107.0889,107.0977,106.7971,106.859,18125.0
2017-05-12 10:55:00,120.87,120.99,120.83,120.98,14713.0,106.8766,106.9827,106.8413,106.9739,14713.0
2017-05-12 11:00:00,120.99,121.1,120.98,121.02,25945.0,106.9827,107.08,106.9739,107.0093,25945.0
2017-05-12 11:05:00,121.02,121.02,120.9,120.94,20053.0,107.0093,107.0093,106.9032,106.9385,20053.0
2017-05-12 11:10:00,120.93,120.95,120.85,120.87,14171.0,106.9297,106.9474,106.859,106.8766,14171.0
2017-05-12 11:15:00,120.85,120.92,120.78,120.92,12514.0,106.859,106.9208,106.7971,106.9208,12514.0
2017-05-12 11:20:00,120.91,120.92,120.81,120.89,26233.0,106.912,106.9208,106.8236,106.8943,26233.0
2017-05-12 11:25:00,120.88,120.99,120.88,120.97,18401.0,106.8855,106.9827,106.8855,106.9651,18401.0
2017-05-12 11:30:00,120.96,121.17,120.96,121.06,19934.0,106.9562,107.1419,106.9562,107.0446,19934.0
2017-05-12 11:35:00,121.03,121.08,120.98,121.02,14104.0,107.0181,107.0623,106.9739,107.0093,14104.0
2017-05-12 11:40:00,121.02,121.11,121.0,121.04,18980.0,107.0093,107.0889,106.9916,107.027,18980.0
2017-05-12 11:45:00,121.04,121.06,121.0,121.03,13610.0,107.027,107.0446,106.9916,107.0181,13610.0
2017-05-12 11:50:00,121.03,121.06,121.02,121.04,7788.0,107.0181,107.0446,107.0093,107.027,7788.0
2017-05-12 11:55:00,121.04,121.06,121.0,121.05,9175.0,107.027,107.0446,106.9916,107.0358,9175.0
2017-05-12 12:00:00,121.06,121.13,121.05,121.11,27531.0,107.0446,107.1065,107.0358,107.0889,27531.0
2017-05-12 12:05:00,121.12,121.12,121.01,121.01,9595.0,107.0977,107.0977,107.0004,107.0004,9595.0
2017-05-12 12:10:00,121.01,121.05,120.97,120.99,14172.0,107.0004,107.0358,106.9651,106.9827,14172.0
2017-05-12 12:15:00,121.01,121.05,120.99,121.05,12182.0,107.0004,107.0358,106.9827,107.0358,12182.0
2017-05-12 12:20:00,121.05,121.05,121.0,121.03,12157.0,107.0358,107.0358,106.9916,107.0181,12157.0
2017-05-12 12:25:00,121.01,121.04,120.97,120.98,20073.0,107.0004,107.027,106.9651,106.9739,20073.0
2017-05-12 12:30:00,120.98,121.05,120.95,121.04,15546.0,106.9739,107.0358,106.9474,107.027,15546.0
2017-05-12 12:35:00,121.03,121.05,120.98,121.01,20288.0,107.0181,107.0358,106.9739,107.0004,20288.0
2017-05-12 12:40:00,121.0,121.03,120.99,121.03,14439.0,106.9916,107.0181,106.9827,107.0181,14439.0
2017-05-12 12:45:00,121.03,121.03,120.99,121.02,13460.0,107.0181,107.0181,106.9827,107.0093,13460.0
2017-05-12 12:50:00,121.03,121.04,120.99,121.01,12112.0,107.0181,107.027,106.9827,107.0004,12112.0
2017-05-12 12:55:00,121.0,121.01,120.95,120.97,13437.0,106.9916,107.0004,106.9474,106.9651,13437.0
2017-05-12 13:00:00,120.97,121.02,120.97,121.02,12193.0,106.9651,107.0093,106.9651,107.0093,12193.0
2017-05-12 13:05:00,121.01,121.02,120.99,121.01,17880.0,107.0004,107.0093,106.9827,107.0004,17880.0
2017-05-12 13:10:00,120.99,121.0,120.97,120.98,6161.0,106.9827,106.9916,106.9651,106.9739,6161.0
2017-05-12 13:15:00,120.98,121.0,120.97,120.99,11681.0,106.9739,106.9916,106.9651,106.9827,11681.0
2017-05-12 13:20:00,120.99,121.11,120.98,121.11,23482.0,106.9827,107.0889,106.9739,107.0889,23482.0
2017-05-12 13:25:00,121.1,121.12,121.08,121.11,8747.0,107.08,107.0977,107.0623,107.0889,8747.0
2017-05-12 13:30:00,121.1,121.12,121.08,121.1,6514.0,107.08,107.0977,107.0623,107.08,6514.0
2017-05-12 13:35:00,121.12,121.12,121.07,121.11,9098.0,107.0977,107.0977,107.0535,107.0889,9098.0
2017-05-12 13:40:00,121.1,121.1,121.07,121.1,6846.0,107.08,107.08,107.0535,107.08,6846.0
2017-05-12 13:45:00,121.1,121.13,121.08,121.13,9076.0,107.08,107.1065,107.0623,107.1065,9076.0
2017-05-12 13:50:00,121.11,121.14,121.11,121.13,9176.0,107.0889,107.1154,107.0889,107.1065,9176.0
2017-05-12 13:55:00,121.12,121.12,121.06,121.07,13765.0,107.0977,107.0977,107.0446,107.0535,13765.0
2017-05-12 14:00:00,121.09,121.09,120.98,120.99,9877.0,107.0712,107.0712,106.9739,106.9827,9877.0
2017-05-12 14:05:00,121.0,121.01,120.98,120.99,6406.0,106.9916,107.0004,106.9739,106.9827,6406.0
2017-05-12 14:10:00,120.99,121.0,120.94,120.96,14722.0,106.9827,106.9916,106.9385,106.9562,14722.0
2017-05-12 14:15:00,120.96,121.01,120.96,120.96,23252.0,106.9562,107.0004,106.9562,106.9562,23252.0
2017-05-12 14:20:00,120.97,120.97,120.8,120.8,42148.0,106.9651,106.9651,106.8147,106.8147,42148.0
2017-05-12 14:25:00,120.78,120.82,120.72,120.77,22727.0,106.7971,106.8324,106.744,106.7882,22727.0
2017-05-12 14:30:00,120.77,120.87,120.73,120.87,19647.0,106.7882,106.8766,106.7528,106.8766,19647.0
2017-05-12 14:35:00,120.87,120.96,120.84,120.94,32538.0,106.8766,106.9562,106.8501,106.9385,32538.0
2017-05-12 14:40:00,120.95,120.99,120.91,120.98,14141.0,106.9474,106.9827,106.912,106.9739,14141.0
2017-05-12 14:45:00,120.98,121.0,120.94,120.94,13888.0,106.9739,106.9916,106.9385,106.9385,13888.0
2017-05-12 14:50:00,120.93,120.98,120.91,120.98,18173.0,106.9297,106.9739,106.912,106.9739,18173.0
2017-05-12 14:55:00,120.98,120.98,120.86,120.87,14209.0,106.9739,106.9739,106.8678,106.8766,14209.0
2017-05-12 15:00:00,120.86,120.88,120.84,120.86,19078.0,106.8678,106.8855,106.8501,106.8678,19078.0
2017-05-12 15:05:00,120.85,120.87,120.77,120.79,22804.0,106.859,106.8766,106.7882,106.8059,22804.0
2017-05-12 15:10:00,120.77,120.82,120.77,120.78,18213.0,106.7882,106.8324,106.7882,106.7971,18213.0
2017-05-12 15:15:00,120.77,120.8,120.66,120.8,54206.0,106.7882,106.8147,106.6909,106.8147,54206.0
2017-05-12 15:20:00,120.8,120.81,120.72,120.74,12414.0,106.8147,106.8236,106.744,106.7617,12414.0
2017-05-12 15:25:00,120.74,120.75,120.67,120.67,18196.0,106.7617,106.7705,106.6998,106.6998,18196.0
2017-05-12 15:30:00,120.67,120.68,120.59,120.65,41741.0,106.6998,106.7086,106.6291,106.6821,41741.0
2017-05-12 15:35:00,120.65,120.67,120.63,120.66,41620.0,106.6821,106.6998,106.6644,106.6909,41620.0
2017-05-12 15:40:00,120.67,120.79,120.66,120.78,35387.0,106.6998,106.8059,106.6909,106.7971,35387.0
2017-05-12 15:45:00,120.78,120.83,120.73,120.83,49654.0,106.7971,106.8413,106.7528,106.8413,49654.0
2017-05-12 15:50:00,120.84,120.89,120.81,120.81,66361.0,106.8501,106.8943,106.8236,106.8236,66361.0
2017-05-12 15:55:00,120.81,120.96,120.81,120.93,129677.0,106.8236,106.9562,106.8236,106.9297,129677.0
2017-05-15 09:30:00,120.96,121.46,120.76,121.46,64981.0,106.9562,107.3983,106.7794,107.3983,64981.0
2017-05-15 09:35:00,121.48,121.74,121.47,121.56,51710.0,107.416,107.6459,107.4072,107.4868,51710.0
2017-05-15 09:40:00,121.57,121.85,121.57,121.77,10278.0,107.4956,107.7432,107.4956,107.6724,10278.0
2017-05-15 09:45:00,121.78,121.94,121.72,121.82,13244.0,107.6813,107.8228,107.6282,107.7167,13244.0
2017-05-15 09:50:00,121.82,121.9,121.75,121.86,9376.0,107.7167,107.7874,107.6548,107.752,9376.0
2017-05-15 09:55:00,121.83,121.93,121.82,121.87,4068.0,107.7255,107.8139,107.7167,107.7609,4068.0
2017-05-15 10:00:00,121.87,121.9,121.78,121.78,8427.0,107.7609,107.7874,107.6813,107.6813,8427.0
2017-05-15 10:05:00,121.79,121.89,121.79,121.87,3108.0,107.6901,107.7785,107.6901,107.7609,3108.0
2017-05-15 10:10:00,121.85,121.9,121.84,121.87,4755.0,107.7432,107.7874,107.7343,107.7609,4755.0
2017-05-15 10:15:00,121.9,121.91,121.64,121.65,7913.0,107.7874,107.7962,107.5575,107.5663,7913.0
2017-05-15 10:20:00,121.66,121.74,121.59,121.69,9372.0,107.5752,107.6459,107.5133,107.6017,9372.0
2017-05-15 10:25:00,121.7,121.84,121.66,121.83,7640.0,107.6105,107.7343,107.5752,107.7255,7640.0
2017-05-15 10:30:00,121.83,121.97,121.83,121.95,13740.0,107.7255,107.8493,107.7255,107.8316,13740.0
2017-05-15 10:35:00,121.97,121.99,121.92,121.96,14461.0,107.8493,107.867,107.8051,107.8404,14461.0
2017-05-15 10:40:00,121.93,121.94,121.83,121.92,5333.0,107.8139,107.8228,107.7255,107.8051,5333.0
2017-05-15 10:45:00,121.9,121.96,121.85,121.93,18452.0,107.7874,107.8404,107.7432,107.8139,18452.0
2017-05-15 10:50:00,121.93,121.99,121.87,121.94,18859.0,107.8139,107.867,107.7609,107.8228,18859.0
2017-05-15 10:55:00,121.91,121.98,121.89,121.93,15298.0,107.7962,107.8581,107.7785,107.8139,15298.0
2017-05-15 11:00:00,121.93,121.98,121.91,121.94,20632.0,107.8139,107.8581,107.7962,107.8228,20632.0
2017-05-15 11:05:00,121.93,122.12,121.93,122.0,68624.0,107.8139,107.9819,107.8139,107.8758,68624.0
2017-05-15 11:10:00,122.0,122.01,121.95,121.99,18435.0,107.8758,107.8847,107.8316,107.867,18435.0
2017-05-15 11:15:00,122.0,122.04,121.98,122.03,11289.0,107.8758,107.9112,107.8581,107.9023,11289.0
2017-05-15 11:20:00,122.02,122.05,122.0,122.03,12752.0,107.8935,107.92,107.8758,107.9023,12752.0
2017-05-15 11:25:00,122.04,122.1,122.01,122.02,10072.0,107.9112,107.9642,107.8847,107.8935,10072.0
2017-05-15 11:30:00,122.03,122.06,121.93,122.06,22202.0,107.9023,107.9289,107.8139,107.9289,22202.0
2017-05-15 11:35:00,122.04,122.08,122.01,122.05,6725.0,107.9112,107.9466,107.8847,107.92,6725.0
2017-05-15 11:40:00,122.05,122.06,122.01,122.01,7989.0,107.92,107.9289,107.8847,107.8847,7989.0
2017-05-15 11:45:00,122.01,122.08,122.01,122.08,8972.0,107.8847,107.9466,107.8847,107.9466,8972.0
2017-05-15 11:50:00,122.07,122.21,122.07,122.21,16877.0,107.9377,108.0615,107.9377,108.0615,16877.0
2017-05-15 11:55:00,122.22,122.22,122.16,122.16,12679.0,108.0703,108.0703,108.0173,108.0173,12679.0
2017-05-15 12:00:00,122.15,122.27,122.12,122.23,15542.0,108.0084,108.1146,107.9819,108.0792,15542.0
2017-05-15 12:05:00,122.24,122.36,122.22,122.35,19049.0,108.088,108.1941,108.0703,108.1853,19049.0
2017-05-15 12:10:00,122.33,122.36,122.32,122.34,8240.0,108.1676,108.1941,108.1588,108.1765,8240.0
2017-05-15 12:15:00,122.35,122.4,122.32,122.38,25477.0,108.1853,108.2295,108.1588,108.2118,25477.0
2017-05-15 12:20:00,122.37,122.43,122.37,122.39,9168.0,108.203,108.256,108.203,108.2207,9168.0
2017-05-15 12:25:00,122.39,122.44,122.34,122.37,10571.0,108.2207,108.2649,108.1765,108.203,10571.0
2017-05-15 12:30:00,122.34,122.39,122.29,122.39,17012.0,108.1765,108.2207,108.1322,108.2207,17012.0
2017-05-15 12:35:00,122.39,122.43,122.38,122.43,8006.0,108.2207,108.256,108.2118,108.256,8006.0
2017-05-15 12:40:00,122.43,122.45,122.39,122.39,22113.0,108.256,108.2737,108.2207,108.2207,22113.0
2017-05-15 12:45:00,122.39,122.39,122.32,122.37,6139.0,108.2207,108.2207,108.1588,108.203,6139.0
2017-05-15 12:50:00,122.38,122.38,122.33,122.35,3302.0,108.2118,108.2118,108.1676,108.1853,3302.0
2017-05-15 12:55:00,122.35,122.43,122.35,122.42,13245.0,108.1853,108.256,108.1853,108.2472,13245.0
2017-05-15 13:00:00,122.42,122.43,122.4,122.42,5815.0,108.2472,108.256,108.2295,108.2472,5815.0
2017-05-15 13:05:00,122.42,122.45,122.42,122.43,8289.0,108.2472,108.2737,108.2472,108.256,8289.0
2017-05-15 13:10:00,122.43,122.47,122.42,122.43,11830.0,108.256,108.2914,108.2472,108.256,11830.0
2017-05-15 13:15:00,122.44,122.47,122.42,122.44,7792.0,108.2649,108.2914,108.2472,108.2649,7792.0
2017-05-15 13:20:00,122.44,122.46,122.43,122.46,5343.0,108.2649,108.2826,108.256,108.2826,5343.0
2017-05-15 13:25:00,122.46,122.5,122.45,122.48,10152.0,108.2826,108.3179,108.2737,108.3002,10152.0
2017-05-15 13:30:00,122.46,122.54,122.46,122.48,10907.0,108.2826,108.3533,108.2826,108.3002,10907.0
2017-05-15 13:35:00,122.47,122.47,122.37,122.37,7903.0,108.2914,108.2914,108.203,108.203,7903.0
2017-05-15 13:40:00,122.39,122.39,122.29,122.3,10435.0,108.2207,108.2207,108.1322,108.1411,10435.0
2017-05-15 13:45:00,122.3,122.35,122.28,122.3,10686.0,108.1411,108.1853,108.1234,108.1411,10686.0
2017-05-15 13:50:00,122.29,122.3,122.26,122.27,7938.0,108.1322,108.1411,108.1057,108.1146,7938.0
2017-05-15 13:55:00,122.28,122.29,122.22,122.24,7309.0,108.1234,108.1322,108.0703,108.088,7309.0
2017-05-15 14:00:00,122.23,122.23,122.17,122.23,7326.0,108.0792,108.0792,108.0261,108.0792,7326.0
2017-05-15 14:05:00,122.23,122.23,122.16,122.16,9672.0,108.0792,108.0792,108.0173,108.0173,9672.0
2017-05-15 14:10:00,122.17,122.24,122.17,122.21,12577.0,108.0261,108.088,108.0261,108.0615,12577.0
2017-05-15 14:15:00,122.21,122.22,122.16,122.18,17628.0,108.0615,108.0703,108.0173,108.035,17628.0
2017-05-15 14:20:00,122.18,122.23,122.18,122.19,17404.0,108.035,108.0792,108.035,108.0438,17404.0
2017-05-15 14:25:00,122.2,122.23,122.09,122.22,39720.0,108.0527,108.0792,107.9554,108.0703,39720.0
2017-05-15 14:30:00,122.22,122.31,122.22,122.3,12727.0,108.0703,108.1499,108.0703,108.1411,12727.0
2017-05-15 14:35:00,122.31,122.34,122.28,122.33,14752.0,108.1499,108.1765,108.1234,108.1676,14752.0
2017-05-15 14:40:00,122.33,122.39,122.33,122.36,15662.0,108.1676,108.2207,108.1676,108.1941,15662.0
2017-05-15 14:45:00,122.37,122.43,122.36,122.42,17067.0,108.203,108.256,108.1941,108.2472,17067.0
2017-05-15 14:50:00,122.43,122.43,122.32,122.37,13653.0,108.256,108.256,108.1588,108.203,13653.0
2017-05-15 14:55:00,122.36,122.36,122.28,122.28,10908.0,108.1941,108.1941,108.1234,108.1234,10908.0
2017-05-15 15:00:00,122.27,122.28,122.22,122.22,15054.0,108.1146,108.1234,108.0703,108.0703,15054.0
2017-05-15 15:05:00,122.22,122.26,122.19,122.2,15988.0,108.0703,108.1057,108.0438,108.0527,15988.0
2017-05-15 15:10:00,122.21,122.24,122.17,122.21,19933.0,108.0615,108.088,108.0261,108.0615,19933.0
2017-05-15 15:15:00,122.21,122.26,122.21,122.26,27979.0,108.0615,108.1057,108.0615,108.1057,27979.0
2017-05-15 15:20:00,122.27,122.27,122.22,122.22,20761.0,108.1146,108.1146,108.0703,108.0703,20761.0
2017-05-15 15:25:00,122.23,122.3,122.22,122.27,34283.0,108.0792,108.1411,108.0703,108.1146,34283.0
2017-05-15 15:30:00,122.27,122.3,122.22,122.27,29961.0,108.1146,108.1411,108.0703,108.1146,29961.0
2017-05-15 15:35:00,122.27,122.28,122.23,122.25,28400.0,108.1146,108.1234,108.0792,108.0969,28400.0
2017-05-15 15:40:00,122.24,122.24,122.15,122.15,15988.0,108.088,108.088,108.0084,108.0084,15988.0
2017-05-15 15:45:00,122.15,122.3,122.14,122.3,32907.0,108.0084,108.1411,107.9996,108.1411,32907.0
2017-05-15 15:50:00,122.3,122.35,122.28,122.31,34787.0,108.1411,108.1853,108.1234,108.1499,34787.0
2017-05-15 15:55:00,122.3,122.3,122.2,122.26,68621.0,108.1411,108.1411,108.0527,108.1057,68621.0
2017-05-16 09:30:00,122.69,122.75,122.22,122.59,53930.0,108.4859,108.539,108.0703,108.3975,53930.0
2017-05-16 09:35:00,122.58,122.6,122.46,122.55,20142.0,108.3887,108.4064,108.2826,108.3621,20142.0
2017-05-16 09:40:00,122.55,122.65,122.54,122.6,18981.0,108.3621,108.4506,108.3533,108.4064,18981.0
2017-05-16 09:45:00,122.61,122.71,122.53,122.7,33871.0,108.4152,108.5036,108.3445,108.4948,33871.0
2017-05-16 09:50:00,122.71,122.71,122.56,122.59,34834.0,108.5036,108.5036,108.371,108.3975,34834.0
2017-05-16 09:55:00,122.62,122.78,122.62,122.72,17447.0,108.424,108.5655,108.424,108.5125,17447.0
2017-05-16 10:00:00,122.71,122.73,122.53,122.59,22494.0,108.5036,108.5213,108.3445,108.3975,22494.0
2017-05-16 10:05:00,122.59,122.84,122.53,122.84,23632.0,108.3975,108.6186,108.3445,108.6186,23632.0
2017-05-16 10:10:00,122.84,122.88,122.65,122.68,23613.0,108.6186,108.6539,108.4506,108.4771,23613.0
2017-05-16 10:15:00,122.65,122.76,122.58,122.75,12457.0,108.4506,108.5478,108.3887,108.539,12457.0
2017-05-16 10:20:00,122.75,122.8,122.6,122.71,21182.0,108.539,108.5832,108.4064,108.5036,21182.0
2017-05-16 10:25:00,122.71,122.81,122.68,122.7,25821.0,108.5036,108.592,108.4771,108.4948,25821.0
2017-05-16 10:30:00,122.72,122.88,122.72,122.87,24492.0,108.5125,108.6539,108.5125,108.6451,24492.0
2017-05-16 10:35:00,122.88,122.91,122.83,122.86,40116.0,108.6539,108.6805,108.6097,108.6363,40116.0
2017-05-16 10:40:00,122.87,122.88,122.68,122.77,21993.0,108.6451,108.6539,108.4771,108.5567,21993.0
2017-05-16 10:45:00,122.76,122.84,122.75,122.77,10892.0,108.5478,108.6186,108.539,108.5567,10892.0
2017-05-16 10:50:00,122.75,122.85,122.72,122.84,11032.0,108.539,108.6274,108.5125,108.6186,11032.0
2017-05-16 10:55:00,122.84,122.86,122.79,122.83,14697.0,108.6186,108.6363,108.5744,108.6097,14697.0
2017-05-16 11:00:00,122.85,122.94,122.77,122.93,11762.0,108.6274,108.707,108.5567,108.6981,11762.0
2017-05-16 11:05:00,122.94,123.05,122.93,123.02,23384.0,108.707,108.8043,108.6981,108.7777,23384.0
2017-05-16 11:10:00,123.02,123.04,122.89,122.91,11269.0,108.7777,108.7954,108.6628,108.6805,11269.0
2017-05-16 11:15:00,122.91,122.93,122.85,122.88,31415.0,108.6805,108.6981,108.6274,108.6539,31415.0
2017-05-16 11:20:00,122.87,122.94,122.87,122.92,50096.0,108.6451,108.707,108.6451,108.6893,50096.0
2017-05-16 11:25:00,122.93,122.94,122.8,122.8,41164.0,108.6981,108.707,108.5832,108.5832,41164.0
2017-05-16 11:30:00,122.82,122.82,122.72,122.73,20592.0,108.6009,108.6009,108.5125,108.5213,20592.0
2017-05-16 11:35:00,122.74,122.75,122.7,122.73,13055.0,108.5301,108.539,108.4948,108.5213,13055.0
2017-05-16 11:40:00,122.74,122.74,122.65,122.69,24474.0,108.5301,108.5301,108.4506,108.4859,24474.0
2017-05-16 11:45:00,122.71,122.79,122.66,122.79,15024.0,108.5036,108.5744,108.4594,108.5744,15024.0
2017-05-16 11:50:00,122.8,122.91,122.79,122.87,17502.0,108.5832,108.6805,108.5744,108.6451,17502.0
2017-05-16 11:55:00,122.87,122.89,122.83,122.83,30296.0,108.6451,108.6628,108.6097,108.6097,30296.0
2017-05-16 12:00:00,122.84,122.89,122.83,122.89,27424.0,108.6186,108.6628,108.6097,108.6628,27424.0
2017-05-16 12:05:00,122.89,122.95,122.89,122.92,11691.0,108.6628,108.7158,108.6628,108.6893,11691.0
2017-05-16 12:10:00,122.94,122.95,122.86,122.91,11123.0,108.707,108.7158,108.6363,108.6805,11123.0
2017-05-16 12:15:00,122.91,122.96,122.89,122.89,25592.0,108.6805,108.7247,108.6628,108.6628,25592.0
2017-05-16 12:20:00,122.88,122.9,122.86,122.89,10345.0,108.6539,108.6716,108.6363,108.6628,10345.0
2017-05-16 12:25:00,122.9,122.93,122.85,122.85,14194.0,108.6716,108.6981,108.6274,108.6274,14194.0
2017-05-16 12:30:00,122.85,122.85,122.77,122.82,8590.0,108.6274,108.6274,108.5567,108.6009,8590.0
2017-05-16 12:35:00,122.82,122.9,122.79,122.9,8392.0,108.6009,108.6716,108.5744,108.6716,8392.0
2017-05-16 12:40:00,122.89,122.92,122.88,122.91,13063.0,108.6628,108.6893,108.6539,108.6805,13063.0
2017-05-16 12:45:00,122.92,122.97,122.92,122.97,6340.0,108.6893,108.7335,108.6893,108.7335,6340.0
2017-05-16 12:50:00,122.97,122.99,122.95,122.97,8204.0,108.7335,108.7512,108.7158,108.7335,8204.0
2017-05-16 12:55:00,122.96,122.97,122.92,122.93,15075.0,108.7247,108.7335,108.6893,108.6981,15075.0
2017-05-16 13:00:00,122.93,122.97,122.93,122.95,14269.0,108.6981,108.7335,108.6981,108.7158,14269.0
2017-05-16 13:05:00,122.95,122.98,122.93,122.96,8429.0,108.7158,108.7424,108.6981,108.7247,8429.0
2017-05-16 13:10:00,122.97,123.03,122.97,123.03,9757.0,108.7335,108.7866,108.7335,108.7866,9757.0
2017-05-16 13:15:00,123.04,123.07,123.03,123.06,14044.0,108.7954,108.8219,108.7866,108.8131,14044.0
2017-05-16 13:20:00,123.03,123.06,123.0,123.03,7160.0,108.7866,108.8131,108.76,108.7866,7160.0
2017-05-16 13:25:00,123.04,123.04,123.0,123.03,10386.0,108.7954,108.7954,108.76,108.7866,10386.0
2017-05-16 13:30:00,123.04,123.1,123.04,123.08,13449.0,108.7954,108.8485,108.7954,108.8308,13449.0
2017-05-16 13:35:00,123.08,123.1,123.05,123.09,11755.0,108.8308,108.8485,108.8043,108.8396,11755.0
2017-05-16 13:40:00,123.09,123.12,123.07,123.11,12978.0,108.8396,108.8661,108.8219,108.8573,12978.0
2017-05-16 13:45:00,123.11,123.13,123.09,123.13,11849.0,108.8573,108.875,108.8396,108.875,11849.0
2017-05-16 13:50:00,123.14,123.29,123.14,123.28,22900.0,108.8838,109.0165,108.8838,109.0076,22900.0
2017-05-16 13:55:00,123.29,123.31,123.19,123.19,14317.0,109.0165,109.0342,108.928,108.928,14317.0
2017-05-16 14:00:00,123.19,123.21,123.16,123.18,12527.0,108.928,108.9457,108.9015,108.9192,12527.0
2017-05-16 14:05:00,123.18,123.19,123.12,123.18,16772.0,108.9192,108.928,108.8661,108.9192,16772.0
2017-05-16 14:10:00,123.18,123.19,123.07,123.12,18206.0,108.9192,108.928,108.8219,108.8661,18206.0
2017-05-16 14:15:00,123.13,123.13,123.04,123.07,12125.0,108.875,108.875,108.7954,108.8219,12125.0
2017-05-16 14:20:00,123.07,123.1,123.0,123.04,16500.0,108.8219,108.8485,108.76,108.7954,16500.0
2017-05-16 14:25:00,123.04,123.09,123.01,123.02,9552.0,108.7954,108.8396,108.7689,108.7777,9552.0
2017-05-16 14:30:00,123.03,123.1,123.03,123.1,13092.0,108.7866,108.8485,108.7866,108.8485,13092.0
2017-05-16 14:35:00,123.1,123.11,123.01,123.04,9231.0,108.8485,108.8573,108.7689,108.7954,9231.0
2017-05-16 14:40:00,123.05,123.08,123.01,123.02,9564.0,108.8043,108.8308,108.7689,108.7777,9564.0
2017-05-16 14:45:00,123.01,123.06,123.0,123.04,8582.0,108.7689,108.8131,108.76,108.7954,8582.0
2017-05-16 14:50:00,123.04,123.07,122.96,123.0,19587.0,108.7954,108.8219,108.7247,108.76,19587.0
2017-05-16 14:55:00,123.01,123.04,122.97,122.98,9274.0,108.7689,108.7954,108.7335,108.7424,9274.0
2017-05-16 15:00:00,122.99,123.05,122.96,123.01,14816.0,108.7512,108.8043,108.7247,108.7689,14816.0
2017-05-16 15:05:00,123.01,123.02,122.95,122.96,17208.0,108.7689,108.7777,108.7158,108.7247,17208.0
2017-05-16 15:10:00,122.95,122.96,122.9,122.95,13166.0,108.7158,108.7247,108.6716,108.7158,13166.0
2017-05-16 15:15:00,122.95,123.09,122.95,123.08,27088.0,108.7158,108.8396,108.7158,108.8308,27088.0
2017-05-16 15:20:00,123.08,123.17,123.07,123.16,27735.0,108.8308,108.9104,108.8219,108.9015,27735.0
2017-05-16 15:25:00,123.17,123.26,123.17,123.17,22588.0,108.9104,108.9899,108.9104,108.9104,22588.0
2017-05-16 15:30:00,123.16,123.19,123.13,123.14,23547.0,108.9015,108.928,108.875,108.8838,23547.0
2017-05-16 15:35:00,123.14,123.2,123.14,123.19,31731.0,108.8838,108.9369,108.8838,108.928,31731.0
2017-05-16 15:40:00,123.19,123.23,123.14,123.19,42228.0,108.928,108.9634,108.8838,108.928,42228.0
2017-05-16 15:45:00,123.2,123.23,123.15,123.19,67311.0,108.9369,108.9634,108.8927,108.928,67311.0
2017-05-16 15:50:00,123.19,123.22,123.1,123.11,36757.0,108.928,108.9546,108.8485,108.8573,36757.0
2017-05-16 15:55:00,123.12,123.16,123.09,123.14,76716.0,108.8661,108.9015,108.8396,108.8838,76716.0
2017-05-17 09:30:00,122.2,122.99,122.0,122.99,66747.0,108.0527,108.7512,107.8758,108.7512,66747.0
2017-05-17 09:35:00,122.99,123.07,122.58,122.7,25054.0,108.7512,108.8219,108.3887,108.4948,25054.0
2017-05-17 09:40:00,122.69,122.69,122.14,122.31,10102.0,108.4859,108.4859,107.9996,108.1499,10102.0
2017-05-17 09:45:00,122.29,122.55,122.27,122.55,12965.0,108.1322,108.3621,108.1146,108.3621,12965.0
2017-05-17 09:50:00,122.55,122.55,122.4,122.48,52975.0,108.3621,108.3621,108.2295,108.3002,52975.0
2017-05-17 09:55:00,122.45,122.46,122.05,122.05,108394.0,108.2737,108.2826,107.92,107.92,108394.0
2017-05-17 10:00:00,122.05,122.05,121.79,121.82,17916.0,107.92,107.92,107.6901,107.7167,17916.0
2017-05-17 10:05:00,121.81,121.81,121.39,121.4,25672.0,107.7078,107.7078,107.3364,107.3453,25672.0
2017-05-17 10:10:00,121.41,121.5,121.29,121.46,56485.0,107.3541,107.4337,107.248,107.3983,56485.0
2017-05-17 10:15:00,121.46,121.59,121.41,121.5,16306.0,107.3983,107.5133,107.3541,107.4337,16306.0
2017-05-17 10:20:00,121.53,121.57,121.17,121.24,52087.0,107.4602,107.4956,107.1419,107.2038,52087.0
2017-05-17 10:25:00,121.28,121.44,121.19,121.34,19724.0,107.2392,107.3806,107.1596,107.2922,19724.0
2017-05-17 10:30:00,121.31,121.43,121.29,121.29,25274.0,107.2657,107.3718,107.248,107.248,25274.0
2017-05-17 10:35:00,121.28,121.28,120.89,121.07,31270.0,107.2392,107.2392,106.8943,107.0535,31270.0
2017-05-17 10:40:00,121.08,121.24,121.03,121.2,10265.0,107.0623,107.2038,107.0181,107.1684,10265.0
2017-05-17 10:45:00,121.2,121.21,120.97,121.0,15820.0,107.1684,107.1773,106.9651,106.9916,15820.0
2017-05-17 10:50:00,121.0,121.0,120.81,120.82,20870.0,106.9916,106.9916,106.8236,106.8324,20870.0
2017-05-17 10:55:00,120.82,120.84,120.7,120.78,13782.0,106.8324,106.8501,106.7263,106.7971,13782.0
2017-05-17 11:00:00,120.81,120.86,120.67,120.68,14393.0,106.8236,106.8678,106.6998,106.7086,14393.0
2017-05-17 11:05:00,120.69,120.82,120.66,120.8,13715.0,106.7175,106.8324,106.6909,106.8147,13715.0
2017-05-17 11:10:00,120.81,120.96,120.8,120.89,18979.0,106.8236,106.9562,106.8147,106.8943,18979.0
2017-05-17 11:15:00,120.89,121.03,120.87,121.0,15169.0,106.8943,107.0181,106.8766,106.9916,15169.0
2017-05-17 11:20:00,120.99,121.1,120.97,121.06,9158.0,106.9827,107.08,106.9651,107.0446,9158.0
2017-05-17 11:25:00,121.05,121.06,120.93,120.94,16655.0,107.0358,107.0446,106.9297,106.9385,16655.0
2017-05-17 11:30:00,120.95,121.03,120.83,120.89,17772.0,106.9474,107.0181,106.8413,106.8943,17772.0
2017-05-17 11:35:00,120.92,121.07,120.92,121.01,11242.0,106.9208,107.0535,106.9208,107.0004,11242.0
2017-05-17 11:40:00,121.04,121.17,121.0,121.13,12507.0,107.027,107.1419,106.9916,107.1065,12507.0
2017-05-17 11:45:00,121.13,121.13,121.03,121.09,11750.0,107.1065,107.1065,107.0181,107.0712,11750.0
2017-05-17 11:50:00,121.1,121.13,120.99,121.0,7772.0,107.08,107.1065,106.9827,106.9916,7772.0
2017-05-17 11:55:00,121.0,121.26,121.0,121.23,12238.0,106.9916,107.2215,106.9916,107.195,12238.0
2017-05-17 12:00:00,121.23,121.23,121.05,121.08,18447.0,107.195,107.195,107.0358,107.0623,18447.0
2017-05-17 12:05:00,121.08,121.12,121.0,121.12,36122.0,107.0623,107.0977,106.9916,107.0977,36122.0
2017-05-17 12:10:00,121.13,121.22,121.13,121.19,9537.0,107.1065,107.1861,107.1065,107.1596,9537.0
2017-05-17 12:15:00,121.19,121.35,121.13,121.31,17422.0,107.1596,107.3011,107.1065,107.2657,17422.0
2017-05-17 12:20:00,121.31,121.43,121.31,121.43,12053.0,107.2657,107.3718,107.2657,107.3718,12053.0
2017-05-17 12:25:00,121.43,121.45,121.35,121.35,30715.0,107.3718,107.3895,107.3011,107.3011,30715.0
2017-05-17 12:30:00,121.33,121.36,121.24,121.27,9371.0,107.2834,107.3099,107.2038,107.2303,9371.0
2017-05-17 12:35:00,121.28,121.42,121.26,121.37,9719.0,107.2392,107.363,107.2215,107.3188,9719.0
2017-05-17 12:40:00,121.39,121.39,121.29,121.32,9505.0,107.3364,107.3364,107.248,107.2745,9505.0
2017-05-17 12:45:00,121.32,121.36,121.24,121.25,8919.0,107.2745,107.3099,107.2038,107.2126,8919.0
2017-05-17 12:50:00,121.22,121.33,121.2,121.33,5000.0,107.1861,107.2834,107.1684,107.2834,5000.0
2017-05-17 12:55:00,121.31,121.33,121.27,121.31,5989.0,107.2657,107.2834,107.2303,107.2657,5989.0
2017-05-17 13:00:00,121.31,121.31,121.22,121.26,10000.0,107.2657,107.2657,107.1861,107.2215,10000.0
2017-05-17 13:05:00,121.23,121.26,121.17,121.26,8693.0,107.195,107.2215,107.1419,107.2215,8693.0
2017-05-17 13:10:00,121.26,121.33,121.21,121.26,9333.0,107.2215,107.2834,107.1773,107.2215,9333.0
2017-05-17 13:15:00,121.3,121.35,121.23,121.31,5000.0,107.2569,107.3011,107.195,107.2657,5000.0
2017-05-17 13:20:00,121.3,121.36,121.29,121.34,4045.0,107.2569,107.3099,107.248,107.2922,4045.0
2017-05-17 13:25:00,121.35,121.39,121.26,121.35,6350.0,107.3011,107.3364,107.2215,107.3011,6350.0
2017-05-17 13:30:00,121.33,121.35,121.28,121.34,5251.0,107.2834,107.3011,107.2392,107.2922,5251.0
2017-05-17 13:35:00,121.34,121.39,121.28,121.34,4468.0,107.2922,107.3364,107.2392,107.2922,4468.0
2017-05-17 13:40:00,121.32,121.34,121.24,121.25,8487.0,107.2745,107.2922,107.2038,107.2126,8487.0
2017-05-17 13:45:00,121.25,121.25,121.13,121.21,11044.0,107.2126,107.2126,107.1065,107.1773,11044.0
2017-05-17 13:50:00,121.22,121.22,121.15,121.19,8744.0,107.1861,107.1861,107.1242,107.1596,8744.0
2017-05-17 13:55:00,121.18,121.18,121.05,121.13,10448.0,107.1507,107.1507,107.0358,107.1065,10448.0
2017-05-17 14:00:00,121.09,121.13,121.07,121.13,9212.0,107.0712,107.1065,107.0535,107.1065,9212.0
2017-05-17 14:05:00,121.13,121.13,121.04,121.12,7671.0,107.1065,107.1065,107.027,107.0977,7671.0
2017-05-17 14:10:00,121.12,121.12,120.97,120.97,11754.0,107.0977,107.0977,106.9651,106.9651,11754.0
2017-05-17 14:15:00,120.97,120.99,120.81,120.87,17984.0,106.9651,106.9827,106.8236,106.8766,17984.0
2017-05-17 14:20:00,120.89,120.94,120.74,120.79,11208.0,106.8943,106.9385,106.7617,106.8059,11208.0
2017-05-17 14:25:00,120.81,120.85,120.67,120.75,8487.0,106.8236,106.859,106.6998,106.7705,8487.0
2017-05-17 14:30:00,120.76,120.88,120.74,120.8,16374.0,106.7794,106.8855,106.7617,106.8147,16374.0
2017-05-17 14:35:00,120.78,120.8,120.7,120.71,24188.0,106.7971,106.8147,106.7263,106.7352,24188.0
2017-05-17 14:40:00,120.72,120.79,120.67,120.67,30085.0,106.744,106.8059,106.6998,106.6998,30085.0
2017-05-17 14:45:00,120.67,120.71,120.58,120.59,11352.0,106.6998,106.7352,106.6202,106.6291,11352.0
2017-05-17 14:50:00,120.61,120.75,120.58,120.75,11596.0,106.6467,106.7705,106.6202,106.7705,11596.0
2017-05-17 14:55:00,120.75,120.8,120.7,120.77,11099.0,106.7705,106.8147,106.7263,106.7882,11099.0
2017-05-17 15:00:00,120.78,120.86,120.74,120.86,13927.0,106.7971,106.8678,106.7617,106.8678,13927.0
2017-05-17 15:05:00,120.87,120.9,120.85,120.88,13976.0,106.8766,106.9032,106.859,106.8855,13976.0
2017-05-17 15:10:00,120.9,120.93,120.77,120.93,18647.0,106.9032,106.9297,106.7882,106.9297,18647.0
2017-05-17 15:15:00,120.93,120.97,120.88,120.96,12997.0,106.9297,106.9651,106.8855,106.9562,12997.0
2017-05-17 15:20:00,120.97,121.1,120.95,120.98,15449.0,106.9651,107.08,106.9474,106.9739,15449.0
2017-05-17 15:25:00,120.98,121.03,120.95,120.97,20953.0,106.9739,107.0181,106.9474,106.9651,20953.0
2017-05-17 15:30:00,120.97,121.01,120.92,120.95,21882.0,106.9651,107.0004,106.9208,106.9474,21882.0
2017-05-17 15:35:00,120.95,121.02,120.94,120.98,31878.0,106.9474,107.0093,106.9385,106.9739,31878.0
2017-05-17 15:40:00,120.99,121.0,120.62,120.64,30379.0,106.9827,106.9916,106.6556,106.6733,30379.0
2017-05-17 15:45:00,120.64,120.71,120.55,120.62,53908.0,106.6733,106.7352,106.5937,106.6556,53908.0
2017-05-17 15:50:00,120.62,120.64,120.49,120.51,44340.0,106.6556,106.6733,106.5406,106.5583,44340.0
2017-05-17 15:55:00,120.5,120.53,120.34,120.45,113744.0,106.5495,106.576,106.408,106.5053,113744.0
2017-05-18 09:30:00,120.86,120.86,119.41,120.45,71364.0,106.8678,106.8678,105.5857,106.5053,71364.0
2017-05-18 09:35:00,120.44,120.63,120.25,120.62,7567.0,106.4964,106.6644,106.3284,106.6556,7567.0
2017-05-18 09:40:00,120.59,120.61,120.4,120.41,8510.0,106.6291,106.6467,106.461,106.4699,8510.0
2017-05-18 09:45:00,120.41,120.62,120.2,120.23,21989.0,106.4699,106.6556,106.2842,106.3107,21989.0
2017-05-18 09:50:00,120.24,120.38,120.19,120.38,105059.0,106.3196,106.4434,106.2754,106.4434,105059.0
2017-05-18 09:55:00,120.37,120.46,120.25,120.26,15430.0,106.4345,106.5141,106.3284,106.3373,15430.0
2017-05-18 10:00:00,120.29,120.4,120.16,120.38,31071.0,106.3638,106.461,106.2488,106.4434,31071.0
2017-05-18 10:05:00,120.4,120.65,120.37,120.59,13178.0,106.461,106.6821,106.4345,106.6291,13178.0
2017-05-18 10:10:00,120.63,120.93,120.63,120.82,10364.0,106.6644,106.9297,106.6644,106.8324,10364.0
2017-05-18 10:15:00,120.83,120.87,120.71,120.86,23487.0,106.8413,106.8766,106.7352,106.8678,23487.0
2017-05-18 10:20:00,120.86,120.91,120.6,120.6,20928.0,106.8678,106.912,106.6379,106.6379,20928.0
2017-05-18 10:25:00,120.61,120.84,120.56,120.72,15363.0,106.6467,106.8501,106.6025,106.744,15363.0
2017-05-18 10:30:00,120.74,120.9,120.74,120.85,9741.0,106.7617,106.9032,106.7617,106.859,9741.0
2017-05-18 10:35:00,120.87,121.03,120.73,120.73,29602.0,106.8766,107.0181,106.7528,106.7528,29602.0
2017-05-18 10:40:00,120.73,120.8,120.58,120.58,8833.0,106.7528,106.8147,106.6202,106.6202,8833.0
2017-05-18 10:45:00,120.58,120.6,120.52,120.55,8188.0,106.6202,106.6379,106.5672,106.5937,8188.0
2017-05-18 10:50:00,120.56,120.6,120.47,120.58,10421.0,106.6025,106.6379,106.5229,106.6202,10421.0
2017-05-18 10:55:00,120.6,120.6,120.45,120.58,12060.0,106.6379,106.6379,106.5053,106.6202,12060.0
2017-05-18 11:00:00,120.57,120.86,120.57,120.82,9792.0,106.6114,106.8678,106.6114,106.8324,9792.0
2017-05-18 11:05:00,120.83,120.83,120.7,120.8,16959.0,106.8413,106.8413,106.7263,106.8147,16959.0
2017-05-18 11:10:00,120.8,120.81,120.63,120.72,9037.0,106.8147,106.8236,106.6644,106.744,9037.0
2017-05-18 11:15:00,120.73,120.76,120.67,120.68,10937.0,106.7528,106.7794,106.6998,106.7086,10937.0
2017-05-18 11:20:00,120.67,120.87,120.67,120.84,9951.0,106.6998,106.8766,106.6998,106.8501,9951.0
2017-05-18 11:25:00,120.83,120.86,120.79,120.79,8008.0,106.8413,106.8678,106.8059,106.8059,8008.0
2017-05-18 11:30:00,120.82,120.84,120.73,120.77,9199.0,106.8324,106.8501,106.7528,106.7882,9199.0
2017-05-18 11:35:00,120.74,120.79,120.67,120.69,10085.0,106.7617,106.8059,106.6998,106.7175,10085.0
2017-05-18 11:40:00,120.68,120.72,120.51,120.59,11006.0,106.7086,106.744,106.5583,106.6291,11006.0
2017-05-18 11:45:00,120.59,120.67,120.59,120.65,6170.0,106.6291,106.6998,106.6291,106.6821,6170.0
2017-05-18 11:50:00,120.62,120.66,120.58,120.58,5266.0,106.6556,106.6909,106.6202,106.6202,5266.0
2017-05-18 11:55:00,120.57,120.58,120.49,120.53,9514.0,106.6114,106.6202,106.5406,106.576,9514.0
2017-05-18 12:00:00,120.54,120.56,120.33,120.34,16504.0,106.5848,106.6025,106.3992,106.408,16504.0
2017-05-18 12:05:00,120.34,120.51,120.3,120.33,17847.0,106.408,106.5583,106.3726,106.3992,17847.0
2017-05-18 12:10:00,120.34,120.38,120.28,120.28,11784.0,106.408,106.4434,106.3549,106.3549,11784.0
2017-05-18 12:15:00,120.3,120.33,120.23,120.29,13091.0,106.3726,106.3992,106.3107,106.3638,13091.0
2017-05-18 12:20:00,120.25,120.34,120.24,120.34,9803.0,106.3284,106.408,106.3196,106.408,9803.0
2017-05-18 12:25:00,120.34,120.45,120.33,120.39,7599.0,106.408,106.5053,106.3992,106.4522,7599.0
2017-05-18 12:30:00,120.38,120.62,120.38,120.51,9962.0,106.4434,106.6556,106.4434,106.5583,9962.0
2017-05-18 12:35:00,120.49,120.58,120.49,120.55,10745.0,106.5406,106.6202,106.5406,106.5937,10745.0
2017-05-18 12:40:00,120.55,120.55,120.46,120.47,3584.0,106.5937,106.5937,106.5141,106.5229,3584.0
2017-05-18 12:45:00,120.5,120.51,120.41,120.41,6736.0,106.5495,106.5583,106.4699,106.4699,6736.0
2017-05-18 12:50:00,120.41,120.5,120.35,120.45,8876.0,106.4699,106.5495,106.4168,106.5053,8876.0
2017-05-18 12:55:00,120.45,120.45,120.31,120.35,16846.0,106.5053,106.5053,106.3815,106.4168,16846.0
2017-05-18 13:00:00,120.35,120.4,120.25,120.25,28063.0,106.4168,106.461,106.3284,106.3284,28063.0
2017-05-18 13:05:00,120.26,120.28,120.02,120.12,26942.0,106.3373,106.3549,106.125,106.2135,26942.0
2017-05-18 13:10:00,120.14,120.16,119.94,120.02,28763.0,106.2311,106.2488,106.0543,106.125,28763.0
2017-05-18 13:15:00,120.01,120.16,120.01,120.06,13602.0,106.1162,106.2488,106.1162,106.1604,13602.0
2017-05-18 13:20:00,120.05,120.11,120.0,120.02,10359.0,106.1516,106.2046,106.1074,106.125,10359.0
2017-05-18 13:25:00,120.02,120.07,119.95,119.98,11514.0,106.125,106.1693,106.0631,106.0897,11514.0
2017-05-18 13:30:00,119.97,120.09,119.93,120.08,10982.0,106.0808,106.1869,106.0455,106.1781,10982.0
2017-05-18 13:35:00,120.05,120.07,119.98,120.02,9283.0,106.1516,106.1693,106.0897,106.125,9283.0
2017-05-18 13:40:00,120.06,120.22,120.04,120.2,16516.0,106.1604,106.3019,106.1427,106.2842,16516.0
2017-05-18 13:45:00,120.22,120.29,120.2,120.22,12306.0,106.3019,106.3638,106.2842,106.3019,12306.0
2017-05-18 13:50:00,120.22,120.45,120.1,120.39,16646.0,106.3019,106.5053,106.1958,106.4522,16646.0
2017-05-18 13:55:00,120.39,120.51,120.32,120.35,27042.0,106.4522,106.5583,106.3903,106.4168,27042.0
2017-05-18 14:00:00,120.34,120.66,120.33,120.58,17860.0,106.408,106.6909,106.3992,106.6202,17860.0
2017-05-18 14:05:00,120.6,120.82,120.53,120.81,14211.0,106.6379,106.8324,106.576,106.8236,14211.0
2017-05-18 14:10:00,120.82,120.82,120.58,120.71,13074.0,106.8324,106.8324,106.6202,106.7352,13074.0
2017-05-18 14:15:00,120.71,120.71,120.49,120.56,13874.0,106.7352,106.7352,106.5406,106.6025,13874.0
2017-05-18 14:20:00,120.56,120.62,120.5,120.55,20969.0,106.6025,106.6556,106.5495,106.5937,20969.0
2017-05-18 14:25:00,120.57,120.64,120.54,120.54,19244.0,106.6114,106.6733,106.5848,106.5848,19244.0
2017-05-18 14:30:00,120.56,120.71,120.55,120.65,12322.0,106.6025,106.7352,106.5937,106.6821,12322.0
2017-05-18 14:35:00,120.63,120.66,120.54,120.56,9345.0,106.6644,106.6909,106.5848,106.6025,9345.0
2017-05-18 14:40:00,120.56,120.66,120.55,120.61,14712.0,106.6025,106.6909,106.5937,106.6467,14712.0
2017-05-18 14:45:00,120.6,120.6,120.49,120.57,11035.0,106.6379,106.6379,106.5406,106.6114,11035.0
2017-05-18 14:50:00,120.57,120.58,120.46,120.48,16437.0,106.6114,106.6202,106.5141,106.5318,16437.0
2017-05-18 14:55:00,120.48,120.48,120.39,120.43,17366.0,106.5318,106.5318,106.4522,106.4876,17366.0
2017-05-18 15:00:00,120.44,120.48,120.37,120.44,16943.0,106.4964,106.5318,106.4345,106.4964,16943.0
2017-05-18 15:05:00,120.45,120.53,120.4,120.48,21057.0,106.5053,106.576,106.461,106.5318,21057.0
2017-05-18 15:10:00,120.48,120.53,120.45,120.47,14915.0,106.5318,106.576,106.5053,106.5229,14915.0
2017-05-18 15:15:00,120.48,120.49,120.34,120.41,12101.0,106.5318,106.5406,106.408,106.4699,12101.0
2017-05-18 15:20:00,120.41,120.62,120.34,120.55,36058.0,106.4699,106.6556,106.408,106.5937,36058.0
2017-05-18 15:25:00,120.56,120.58,120.42,120.5,18763.0,106.6025,106.6202,106.4787,106.5495,18763.0
2017-05-18 15:30:00,120.5,120.53,120.39,120.44,20811.0,106.5495,106.576,106.4522,106.4964,20811.0
2017-05-18 15:35:00,120.44,120.54,120.42,120.48,21446.0,106.4964,106.5848,106.4787,106.5318,21446.0
2017-05-18 15:40:00,120.47,120.52,120.43,120.48,40773.0,106.5229,106.5672,106.4876,106.5318,40773.0
2017-05-18 15:45:00,120.48,120.69,120.48,120.66,60690.0,106.5318,106.7175,106.5318,106.6909,60690.0
2017-05-18 15:50:00,120.66,120.69,120.54,120.56,31300.0,106.6909,106.7175,106.5848,106.6025,31300.0
2017-05-18 15:55:00,120.56,120.64,120.35,120.4,92351.0,106.6025,106.6733,106.4168,106.461,92351.0
2017-05-19 09:30:00,121.01,121.01,120.19,120.56,233599.0,107.0004,107.0004,106.2754,106.6025,233599.0
2017-05-19 09:35:00,120.54,120.62,120.5,120.55,11409.0,106.5848,106.6556,106.5495,106.5937,11409.0
2017-05-19 09:40:00,120.56,120.6,120.41,120.41,14788.0,106.6025,106.6379,106.4699,106.4699,14788.0
2017-05-19 09:45:00,120.42,120.65,120.42,120.56,13137.0,106.4787,106.6821,106.4787,106.6025,13137.0
2017-05-19 09:50:00,120.56,120.9,120.56,120.67,13636.0,106.6025,106.9032,106.6025,106.6998,13636.0
2017-05-19 09:55:00,120.7,120.8,120.62,120.78,16127.0,106.7263,106.8147,106.6556,106.7971,16127.0
2017-05-19 10:00:00,120.75,120.79,120.67,120.75,6741.0,106.7705,106.8059,106.6998,106.7705,6741.0
2017-05-19 10:05:00,120.74,120.81,120.67,120.69,8040.0,106.7617,106.8236,106.6998,106.7175,8040.0
2017-05-19 10:10:00,120.69,120.7,120.55,120.62,8207.0,106.7175,106.7263,106.5937,106.6556,8207.0
2017-05-19 10:15:00,120.62,120.77,120.62,120.75,5133.0,106.6556,106.7882,106.6556,106.7705,5133.0
2017-05-19 10:20:00,120.7,120.89,120.69,120.77,69700.0,106.7263,106.8943,106.7175,106.7882,69700.0
2017-05-19 10:25:00,120.8,120.82,120.67,120.68,20248.0,106.8147,106.8324,106.6998,106.7086,20248.0
2017-05-19 10:30:00,120.69,120.7,120.58,120.67,16339.0,106.7175,106.7263,106.6202,106.6998,16339.0
2017-05-19 10:35:00,120.68,120.72,120.58,120.64,13094.0,106.7086,106.744,106.6202,106.6733,13094.0
2017-05-19 10:40:00,120.64,120.66,120.61,120.62,5146.0,106.6733,106.6909,106.6467,106.6556,5146.0
2017-05-19 10:45:00,120.61,120.69,120.58,120.58,9967.0,106.6467,106.7175,106.6202,106.6202,9967.0
2017-05-19 10:50:00,120.59,120.64,120.53,120.56,39997.0,106.6291,106.6733,106.576,106.6025,39997.0
2017-05-19 10:55:00,120.56,120.57,120.5,120.5,3200.0,106.6025,106.6114,106.5495,106.5495,3200.0
2017-05-19 11:00:00,120.5,120.54,120.39,120.46,21917.0,106.5495,106.5848,106.4522,106.5141,21917.0
2017-05-19 11:05:00,120.49,120.5,120.46,120.48,13496.0,106.5406,106.5495,106.5141,106.5318,13496.0
2017-05-19 11:10:00,120.48,120.59,120.46,120.58,99308.0,106.5318,106.6291,106.5141,106.6202,99308.0
2017-05-19 11:15:00,120.56,120.68,120.53,120.66,59507.0,106.6025,106.7086,106.576,106.6909,59507.0
2017-05-19 11:20:00,120.67,120.68,120.6,120.67,14398.0,106.6998,106.7086,106.6379,106.6998,14398.0
2017-05-19 11:25:00,120.66,120.76,120.65,120.75,27652.0,106.6909,106.7794,106.6821,106.7705,27652.0
2017-05-19 11:30:00,120.74,120.89,120.73,120.73,25150.0,106.7617,106.8943,106.7528,106.7528,25150.0
2017-05-19 11:35:00,120.73,120.73,120.59,120.69,16179.0,106.7528,106.7528,106.6291,106.7175,16179.0
2017-05-19 11:40:00,120.69,120.69,120.61,120.61,13179.0,106.7175,106.7175,106.6467,106.6467,13179.0
2017-05-19 11:45:00,120.61,120.63,120.55,120.55,24243.0,106.6467,106.6644,106.5937,106.5937,24243.0
2017-05-19 11:50:00,120.55,120.6,120.55,120.58,15611.0,106.5937,106.6379,106.5937,106.6202,15611.0
2017-05-19 11:55:00,120.59,120.66,120.58,120.63,19856.0,106.6291,106.6909,106.6202,106.6644,19856.0
2017-05-19 12:00:00,120.64,120.66,120.5,120.51,47673.0,106.6733,106.6909,106.5495,106.5583,47673.0
2017-05-19 12:05:00,120.52,120.54,120.45,120.45,35621.0,106.5672,106.5848,106.5053,106.5053,35621.0
2017-05-19 12:10:00,120.45,120.61,120.43,120.61,23559.0,106.5053,106.6467,106.4876,106.6467,23559.0
2017-05-19 12:15:00,120.61,120.63,120.56,120.56,15142.0,106.6467,106.6644,106.6025,106.6025,15142.0
2017-05-19 12:20:00,120.56,120.56,120.47,120.5,8892.0,106.6025,106.6025,106.5229,106.5495,8892.0
2017-05-19 12:25:00,120.5,120.51,120.48,120.49,6965.0,106.5495,106.5583,106.5318,106.5406,6965.0
2017-05-19 12:30:00,120.5,120.5,120.46,120.5,19192.0,106.5495,106.5495,106.5141,106.5495,19192.0
2017-05-19 12:35:00,120.49,120.52,120.49,120.5,26985.0,106.5406,106.5672,106.5406,106.5495,26985.0
2017-05-19 12:40:00,120.5,120.58,120.49,120.56,40647.0,106.5495,106.6202,106.5406,106.6025,40647.0
2017-05-19 12:45:00,120.59,120.71,120.58,120.7,6690.0,106.6291,106.7352,106.6202,106.7263,6690.0
2017-05-19 12:50:00,120.74,120.81,120.72,120.79,5641.0,106.7617,106.8236,106.744,106.8059,5641.0
2017-05-19 12:55:00,120.82,120.87,120.8,120.8,9648.0,106.8324,106.8766,106.8147,106.8147,9648.0
2017-05-19 13:00:00,120.79,120.79,120.73,120.74,7497.0,106.8059,106.8059,106.7528,106.7617,7497.0
2017-05-19 13:05:00,120.73,120.73,120.59,120.6,10152.0,106.7528,106.7528,106.6291,106.6379,10152.0
2017-05-19 13:10:00,120.59,120.63,120.55,120.58,12422.0,106.6291,106.6644,106.5937,106.6202,12422.0
2017-05-19 13:15:00,120.57,120.58,120.52,120.57,7843.0,106.6114,106.6202,106.5672,106.6114,7843.0
2017-05-19 13:20:00,120.58,120.58,120.53,120.56,7829.0,106.6202,106.6202,106.576,106.6025,7829.0
2017-05-19 13:25:00,120.56,120.57,120.54,120.55,7571.0,106.6025,106.6114,106.5848,106.5937,7571.0
2017-05-19 13:30:00,120.56,120.57,120.52,120.52,5525.0,106.6025,106.6114,106.5672,106.5672,5525.0
2017-05-19 13:35:00,120.51,120.54,120.5,120.51,7426.0,106.5583,106.5848,106.5495,106.5583,7426.0
2017-05-19 13:40:00,120.51,120.6,120.51,120.6,3485.0,106.5583,106.6379,106.5583,106.6379,3485.0
2017-05-19 13:45:00,120.6,120.61,120.58,120.59,5000.0,106.6379,106.6467,106.6202,106.6291,5000.0
2017-05-19 13:50:00,120.59,120.59,120.54,120.55,6600.0,106.6291,106.6291,106.5848,106.5937,6600.0
2017-05-19 13:55:00,120.54,120.62,120.54,120.6,4197.0,106.5848,106.6556,106.5848,106.6379,4197.0
2017-05-19 14:00:00,120.59,120.64,120.59,120.61,13867.0,106.6291,106.6733,106.6291,106.6467,13867.0
2017-05-19 14:05:00,120.6,120.69,120.55,120.68,33884.0,106.6379,106.7175,106.5937,106.7086,33884.0
2017-05-19 14:10:00,120.66,120.73,120.64,120.73,8510.0,106.6909,106.7528,106.6733,106.7528,8510.0
2017-05-19 14:15:00,120.74,120.81,120.72,120.81,9300.0,106.7617,106.8236,106.744,106.8236,9300.0
2017-05-19 14:20:00,120.82,120.82,120.76,120.79,12223.0,106.8324,106.8324,106.7794,106.8059,12223.0
2017-05-19 14:25:00,120.79,120.87,120.77,120.85,10684.0,106.8059,106.8766,106.7882,106.859,10684.0
2017-05-19 14:30:00,120.85,121.06,120.85,121.06,13648.0,106.859,107.0446,106.859,107.0446,13648.0
2017-05-19 14:35:00,121.01,121.12,121.0,121.12,8322.0,107.0004,107.0977,106.9916,107.0977,8322.0
2017-05-19 14:40:00,121.12,121.17,121.11,121.12,11864.0,107.0977,107.1419,107.0889,107.0977,11864.0
2017-05-19 14:45:00,121.14,121.14,121.06,121.13,9032.0,107.1154,107.1154,107.0446,107.1065,9032.0
2017-05-19 14:50:00,121.13,121.19,121.11,121.13,10951.0,107.1065,107.1596,107.0889,107.1065,10951.0
2017-05-19 14:55:00,121.13,121.21,121.13,121.19,12574.0,107.1065,107.1773,107.1065,107.1596,12574.0
2017-05-19 15:00:00,121.16,121.2,121.14,121.17,12707.0,107.1331,107.1684,107.1154,107.1419,12707.0
2017-05-19 15:05:00,121.17,121.21,120.78,120.78,32845.0,107.1419,107.1773,106.7971,106.7971,32845.0
2017-05-19 15:10:00,120.78,120.86,120.74,120.82,17247.0,106.7971,106.8678,106.7617,106.8324,17247.0
2017-05-19 15:15:00,120.81,120.86,120.72,120.72,15114.0,106.8236,106.8678,106.744,106.744,15114.0
2017-05-19 15:20:00,120.74,120.8,120.7,120.8,17336.0,106.7617,106.8147,106.7263,106.8147,17336.0
2017-05-19 15:25:00,120.81,120.88,120.75,120.75,22526.0,106.8236,106.8855,106.7705,106.7705,22526.0
2017-05-19 15:30:00,120.76,120.78,120.69,120.75,24366.0,106.7794,106.7971,106.7175,106.7705,24366.0
2017-05-19 15:35:00,120.75,120.82,120.71,120.8,27301.0,106.7705,106.8324,106.7352,106.8147,27301.0
2017-05-19 15:40:00,120.8,120.81,120.73,120.73,25616.0,106.8147,106.8236,106.7528,106.7528,25616.0
2017-05-19 15:45:00,120.74,120.88,120.73,120.88,50395.0,106.7617,106.8855,106.7528,106.8855,50395.0
2017-05-19 15:50:00,120.88,120.93,120.87,120.9,52577.0,106.8855,106.9297,106.8766,106.9032,52577.0
2017-05-19 15:55:00,120.9,121.0,120.89,120.96,111562.0,106.9032,106.9916,106.8943,106.9562,111562.0
2017-05-22 09:30:00,121.6,121.7,121.22,121.7,65643.0,107.5221,107.6105,107.1861,107.6105,65643.0
2017-05-22 09:35:00,121.76,122.01,121.62,122.0,23639.0,107.6636,107.8847,107.5398,107.8758,23639.0
2017-05-22 09:40:00,122.06,122.2,122.06,122.2,26445.0,107.9289,108.0527,107.9289,108.0527,26445.0
2017-05-22 09:45:00,122.19,122.3,122.08,122.28,38872.0,108.0438,108.1411,107.9466,108.1234,38872.0
2017-05-22 09:50:00,122.25,122.25,122.12,122.2,23760.0,108.0969,108.0969,107.9819,108.0527,23760.0
2017-05-22 09:55:00,122.21,122.32,122.16,122.32,14119.0,108.0615,108.1588,108.0173,108.1588,14119.0
2017-05-22 10:00:00,122.32,122.32,122.13,122.15,23494.0,108.1588,108.1588,107.9908,108.0084,23494.0
2017-05-22 10:05:00,122.16,122.24,122.15,122.21,19852.0,108.0173,108.088,108.0084,108.0615,19852.0
2017-05-22 10:10:00,122.19,122.27,122.15,122.18,23762.0,108.0438,108.1146,108.0084,108.035,23762.0
2017-05-22 10:15:00,122.16,122.29,122.07,122.29,16297.0,108.0173,108.1322,107.9377,108.1322,16297.0
2017-05-22 10:20:00,122.29,122.29,122.16,122.23,15165.0,108.1322,108.1322,108.0173,108.0792,15165.0
2017-05-22 10:25:00,122.24,122.38,122.15,122.38,20352.0,108.088,108.2118,108.0084,108.2118,20352.0
2017-05-22 10:30:00,122.38,122.38,122.15,122.17,15538.0,108.2118,108.2118,108.0084,108.0261,15538.0
2017-05-22 10:35:00,122.16,122.29,122.16,122.29,14687.0,108.0173,108.1322,108.0173,108.1322,14687.0
2017-05-22 10:40:00,122.29,122.29,122.19,122.25,10491.0,108.1322,108.1322,108.0438,108.0969,10491.0
2017-05-22 10:45:00,122.26,122.31,122.15,122.15,14250.0,108.1057,108.1499,108.0084,108.0084,14250.0
2017-05-22 10:50:00,122.16,122.31,122.15,122.26,13574.0,108.0173,108.1499,108.0084,108.1057,13574.0
2017-05-22 10:55:00,122.25,122.27,122.19,122.24,11077.0,108.0969,108.1146,108.0438,108.088,11077.0
2017-05-22 11:00:00,122.24,122.48,122.22,122.48,10552.0,108.088,108.3002,108.0703,108.3002,10552.0
2017-05-22 11:05:00,122.48,122.54,122.42,122.54,14610.0,108.3002,108.3533,108.2472,108.3533,14610.0
2017-05-22 11:10:00,122.56,122.6,122.42,122.42,15161.0,108.371,108.4064,108.2472,108.2472,15161.0
2017-05-22 11:15:00,122.41,122.48,122.37,122.48,17138.0,108.2383,108.3002,108.203,108.3002,17138.0
2017-05-22 11:20:00,122.49,122.7,122.49,122.7,15729.0,108.3091,108.4948,108.3091,108.4948,15729.0
2017-05-22 11:25:00,122.7,122.7,122.53,122.56,9018.0,108.4948,108.4948,108.3445,108.371,9018.0
2017-05-22 11:30:00,122.53,122.65,122.51,122.6,12822.0,108.3445,108.4506,108.3268,108.4064,12822.0
2017-05-22 11:35:00,122.6,122.66,122.59,122.63,10558.0,108.4064,108.4594,108.3975,108.4329,10558.0
2017-05-22 11:40:00,122.62,122.62,122.52,122.55,9324.0,108.424,108.424,108.3356,108.3621,9324.0
2017-05-22 11:45:00,122.57,122.58,122.47,122.49,15138.0,108.3798,108.3887,108.2914,108.3091,15138.0
2017-05-22 11:50:00,122.49,122.62,122.49,122.59,7774.0,108.3091,108.424,108.3091,108.3975,7774.0
2017-05-22 11:55:00,122.59,122.66,122.58,122.64,11367.0,108.3975,108.4594,108.3887,108.4417,11367.0
2017-05-22 12:00:00,122.61,122.68,122.55,122.55,7481.0,108.4152,108.4771,108.3621,108.3621,7481.0
2017-05-22 12:05:00,122.57,122.62,122.54,122.57,10044.0,108.3798,108.424,108.3533,108.3798,10044.0
2017-05-22 12:10:00,122.56,122.62,122.51,122.55,8981.0,108.371,108.424,108.3268,108.3621,8981.0
2017-05-22 12:15:00,122.55,122.67,122.54,122.64,9221.0,108.3621,108.4682,108.3533,108.4417,9221.0
2017-05-22 12:20:00,122.65,122.65,122.52,122.56,6631.0,108.4506,108.4506,108.3356,108.371,6631.0
2017-05-22 12:25:00,122.53,122.62,122.52,122.57,6549.0,108.3445,108.424,108.3356,108.3798,6549.0
2017-05-22 12:30:00,122.59,122.6,122.54,122.54,8872.0,108.3975,108.4064,108.3533,108.3533,8872.0
2017-05-22 12:35:00,122.55,122.59,122.54,122.56,4785.0,108.3621,108.3975,108.3533,108.371,4785.0
2017-05-22 12:40:00,122.55,122.65,122.51,122.61,13718.0,108.3621,108.4506,108.3268,108.4152,13718.0
2017-05-22 12:45:00,122.6,122.62,122.55,122.58,10458.0,108.4064,108.424,108.3621,108.3887,10458.0
2017-05-22 12:50:00,122.56,122.63,122.52,122.63,14750.0,108.371,108.4329,108.3356,108.4329,14750.0
2017-05-22 12:55:00,122.59,122.62,122.48,122.48,13892.0,108.3975,108.424,108.3002,108.3002,13892.0
2017-05-22 13:00:00,122.47,122.5,122.46,122.46,3394.0,108.2914,108.3179,108.2826,108.2826,3394.0
2017-05-22 13:05:00,122.47,122.47,122.39,122.42,9590.0,108.2914,108.2914,108.2207,108.2472,9590.0
2017-05-22 13:10:00,122.41,122.43,122.34,122.34,12589.0,108.2383,108.256,108.1765,108.1765,12589.0
2017-05-22 13:15:00,122.36,122.36,122.29,122.36,6564.0,108.1941,108.1941,108.1322,108.1941,6564.0
2017-05-22 13:20:00,122.34,122.52,122.33,122.52,40919.0,108.1765,108.3356,108.1676,108.3356,40919.0
2017-05-22 13:25:00,122.49,122.5,122.45,122.49,22641.0,108.3091,108.3179,108.2737,108.3091,22641.0
2017-05-22 13:30:00,122.51,122.58,122.43,122.54,18745.0,108.3268,108.3887,108.256,108.3533,18745.0
2017-05-22 13:35:00,122.53,122.53,122.45,122.51,13387.0,108.3445,108.3445,108.2737,108.3268,13387.0
2017-05-22 13:40:00,122.5,122.5,122.42,122.42,25697.0,108.3179,108.3179,108.2472,108.2472,25697.0
2017-05-22 13:45:00,122.44,122.47,122.43,122.45,4826.0,108.2649,108.2914,108.256,108.2737,4826.0
2017-05-22 13:50:00,122.44,122.49,122.41,122.43,10112.0,108.2649,108.3091,108.2383,108.256,10112.0
2017-05-22 13:55:00,122.41,122.46,122.38,122.38,8156.0,108.2383,108.2826,108.2118,108.2118,8156.0
2017-05-22 14:00:00,122.38,122.39,122.34,122.36,7516.0,108.2118,108.2207,108.1765,108.1941,7516.0
2017-05-22 14:05:00,122.38,122.4,122.31,122.34,23298.0,108.2118,108.2295,108.1499,108.1765,23298.0
2017-05-22 14:10:00,122.35,122.44,122.33,122.42,41563.0,108.1853,108.2649,108.1676,108.2472,41563.0
2017-05-22 14:15:00,122.41,122.46,122.38,122.45,8357.0,108.2383,108.2826,108.2118,108.2737,8357.0
2017-05-22 14:20:00,122.46,122.47,122.37,122.37,9365.0,108.2826,108.2914,108.203,108.203,9365.0
2017-05-22 14:25:00,122.39,122.4,122.35,122.37,9686.0,108.2207,108.2295,108.1853,108.203,9686.0
2017-05-22 14:30:00,122.4,122.45,122.39,122.43,9894.0,108.2295,108.2737,108.2207,108.256,9894.0
2017-05-22 14:35:00,122.44,122.5,122.42,122.46,34106.0,108.2649,108.3179,108.2472,108.2826,34106.0
2017-05-22 14:40:00,122.44,122.45,122.37,122.4,18867.0,108.2649,108.2737,108.203,108.2295,18867.0
2017-05-22 14:45:00,122.4,122.44,122.38,122.44,68893.0,108.2295,108.2649,108.2118,108.2649,68893.0
2017-05-22 14:50:00,122.44,122.57,122.44,122.57,14333.0,108.2649,108.3798,108.2649,108.3798,14333.0
2017-05-22 14:55:00,122.57,122.57,122.42,122.43,11416.0,108.3798,108.3798,108.2472,108.256,11416.0
2017-05-22 15:00:00,122.42,122.54,122.42,122.52,13825.0,108.2472,108.3533,108.2472,108.3356,13825.0
2017-05-22 15:05:00,122.53,122.53,122.45,122.47,12650.0,108.3445,108.3445,108.2737,108.2914,12650.0
2017-05-22 15:10:00,122.45,122.56,122.45,122.53,13018.0,108.2737,108.371,108.2737,108.3445,13018.0
2017-05-22 15:15:00,122.56,122.58,122.5,122.5,13883.0,108.371,108.3887,108.3179,108.3179,13883.0
2017-05-22 15:20:00,122.48,122.52,122.44,122.48,20619.0,108.3002,108.3356,108.2649,108.3002,20619.0
2017-05-22 15:25:00,122.49,122.52,122.45,122.52,17221.0,108.3091,108.3356,108.2737,108.3356,17221.0
2017-05-22 15:30:00,122.52,122.58,122.5,122.57,20234.0,108.3356,108.3887,108.3179,108.3798,20234.0
2017-05-22 15:35:00,122.58,122.79,122.57,122.75,31145.0,108.3887,108.5744,108.3798,108.539,31145.0
2017-05-22 15:40:00,122.74,122.84,122.72,122.78,39484.0,108.5301,108.6186,108.5125,108.5655,39484.0
2017-05-22 15:45:00,122.77,122.78,122.7,122.72,38966.0,108.5567,108.5655,108.4948,108.5125,38966.0
2017-05-22 15:50:00,122.72,122.76,122.69,122.72,42286.0,108.5125,108.5478,108.4859,108.5125,42286.0
2017-05-22 15:55:00,122.72,122.75,122.63,122.68,57562.0,108.5125,108.539,108.4329,108.4771,57562.0
2017-05-23 09:30:00,122.86,122.86,122.57,122.65,46350.0,108.6363,108.6363,108.3798,108.4506,46350.0
2017-05-23 09:35:00,122.65,122.78,122.61,122.69,17660.0,108.4506,108.5655,108.4152,108.4859,17660.0
2017-05-23 09:40:00,122.69,122.8,122.33,122.33,25080.0,108.4859,108.5832,108.1676,108.1676,25080.0
2017-05-23 09:45:00,122.29,122.44,122.27,122.4,24559.0,108.1322,108.2649,108.1146,108.2295,24559.0
2017-05-23 09:50:00,122.42,122.58,122.42,122.53,8804.0,108.2472,108.3887,108.2472,108.3445,8804.0
2017-05-23 09:55:00,122.56,122.56,122.45,122.45,9416.0,108.371,108.371,108.2737,108.2737,9416.0
2017-05-23 10:00:00,122.45,122.6,122.36,122.6,8938.0,108.2737,108.4064,108.1941,108.4064,8938.0
2017-05-23 10:05:00,122.59,122.78,122.55,122.73,10725.0,108.3975,108.5655,108.3621,108.5213,10725.0
2017-05-23 10:10:00,122.74,122.82,122.61,122.82,13913.0,108.5301,108.6009,108.4152,108.6009,13913.0
2017-05-23 10:15:00,122.8,123.07,122.78,122.84,35667.0,108.5832,108.8219,108.5655,108.6186,35667.0
2017-05-23 10:20:00,122.84,122.94,122.81,122.87,14654.0,108.6186,108.707,108.592,108.6451,14654.0
2017-05-23 10:25:00,122.87,122.87,122.71,122.75,12991.0,108.6451,108.6451,108.5036,108.539,12991.0
2017-05-23 10:30:00,122.75,122.75,122.56,122.65,12297.0,108.539,108.539,108.371,108.4506,12297.0
2017-05-23 10:35:00,122.65,122.66,122.53,122.59,42607.0,108.4506,108.4594,108.3445,108.3975,42607.0
2017-05-23 10:40:00,122.59,122.61,122.38,122.38,9052.0,108.3975,108.4152,108.2118,108.2118,9052.0
2017-05-23 10:45:00,122.38,122.49,122.37,122.42,9785.0,108.2118,108.3091,108.203,108.2472,9785.0
2017-05-23 10:50:00,122.43,122.47,122.41,122.45,6712.0,108.256,108.2914,108.2383,108.2737,6712.0
2017-05-23 10:55:00,122.44,122.51,122.42,122.51,8372.0,108.2649,108.3268,108.2472,108.3268,8372.0
2017-05-23 11:00:00,122.51,122.51,122.43,122.5,10937.0,108.3268,108.3268,108.256,108.3179,10937.0
2017-05-23 11:05:00,122.52,122.52,122.28,122.33,16168.0,108.3356,108.3356,108.1234,108.1676,16168.0
2017-05-23 11:10:00,122.34,122.37,122.3,122.37,11478.0,108.1765,108.203,108.1411,108.203,11478.0
2017-05-23 11:15:00,122.37,122.4,122.28,122.4,8257.0,108.203,108.2295,108.1234,108.2295,8257.0
2017-05-23 11:20:00,122.38,122.39,122.33,122.37,9429.0,108.2118,108.2207,108.1676,108.203,9429.0
2017-05-23 11:25:00,122.37,122.43,122.27,122.43,8544.0,108.203,108.256,108.1146,108.256,8544.0
2017-05-23 11:30:00,122.42,122.45,122.29,122.3,9854.0,108.2472,108.2737,108.1322,108.1411,9854.0
2017-05-23 11:35:00,122.3,122.35,122.24,122.27,12075.0,108.1411,108.1853,108.088,108.1146,12075.0
2017-05-23 11:40:00,122.26,122.3,122.2,122.23,9839.0,108.1057,108.1411,108.0527,108.0792,9839.0
2017-05-23 11:45:00,122.23,122.24,122.14,122.16,16755.0,108.0792,108.088,107.9996,108.0173,16755.0
2017-05-23 11:50:00,122.18,122.22,122.13,122.14,9352.0,108.035,108.0703,107.9908,107.9996,9352.0
2017-05-23 11:55:00,122.13,122.18,122.13,122.18,8540.0,107.9908,108.035,107.9908,108.035,8540.0
2017-05-23 12:00:00,122.18,122.24,122.08,122.11,76328.0,108.035,108.088,107.9466,107.9731,76328.0
2017-05-23 12:05:00,122.11,122.15,122.09,122.15,6692.0,107.9731,108.0084,107.9554,108.0084,6692.0
2017-05-23 12:10:00,122.13,122.16,122.11,122.12,6226.0,107.9908,108.0173,107.9731,107.9819,6226.0
2017-05-23 12:15:00,122.12,122.13,122.1,122.1,4381.0,107.9819,107.9908,107.9642,107.9642,4381.0
2017-05-23 12:20:00,122.11,122.14,122.09,122.1,7095.0,107.9731,107.9996,107.9554,107.9642,7095.0
2017-05-23 12:25:00,122.1,122.1,121.88,121.92,20265.0,107.9642,107.9642,107.7697,107.8051,20265.0
2017-05-23 12:30:00,121.93,121.99,121.93,121.93,6747.0,107.8139,107.867,107.8139,107.8139,6747.0
2017-05-23 12:35:00,121.96,122.0,121.96,121.99,4387.0,107.8404,107.8758,107.8404,107.867,4387.0
2017-05-23 12:40:00,121.99,122.0,121.94,121.97,6681.0,107.867,107.8758,107.8228,107.8493,6681.0
2017-05-23 12:45:00,121.95,121.98,121.92,121.98,4102.0,107.8316,107.8581,107.8051,107.8581,4102.0
2017-05-23 12:50:00,121.98,122.09,121.93,121.99,9137.0,107.8581,107.9554,107.8139,107.867,9137.0
2017-05-23 12:55:00,121.99,122.02,121.95,122.0,6020.0,107.867,107.8935,107.8316,107.8758,6020.0
2017-05-23 13:00:00,122.0,122.09,121.97,122.07,5311.0,107.8758,107.9554,107.8493,107.9377,5311.0
2017-05-23 13:05:00,122.04,122.05,122.01,122.04,6972.0,107.9112,107.92,107.8847,107.9112,6972.0
2017-05-23 13:10:00,122.05,122.06,121.99,122.04,6837.0,107.92,107.9289,107.867,107.9112,6837.0
2017-05-23 13:15:00,122.04,122.11,122.01,122.08,7070.0,107.9112,107.9731,107.8847,107.9466,7070.0
2017-05-23 13:20:00,122.09,122.21,122.08,122.2,7335.0,107.9554,108.0615,107.9466,108.0527,7335.0
2017-05-23 13:25:00,122.2,122.2,122.17,122.2,6103.0,108.0527,108.0527,108.0261,108.0527,6103.0
2017-05-23 13:30:00,122.18,122.22,122.16,122.21,5784.0,108.035,108.0703,108.0173,108.0615,5784.0
2017-05-23 13:35:00,122.2,122.24,122.2,122.22,5647.0,108.0527,108.088,108.0527,108.0703,5647.0
2017-05-23 13:40:00,122.2,122.2,122.14,122.15,9318.0,108.0527,108.0527,107.9996,108.0084,9318.0
2017-05-23 13:45:00,122.15,122.15,122.11,122.15,9198.0,108.0084,108.0084,107.9731,108.0084,9198.0
2017-05-23 13:50:00,122.16,122.22,122.15,122.2,8240.0,108.0173,108.0703,108.0084,108.0527,8240.0
2017-05-23 13:55:00,122.19,122.19,122.11,122.17,6607.0,108.0438,108.0438,107.9731,108.0261,6607.0
2017-05-23 14:00:00,122.17,122.17,122.11,122.12,11014.0,108.0261,108.0261,107.9731,107.9819,11014.0
2017-05-23 14:05:00,122.12,122.15,122.09,122.15,7203.0,107.9819,108.0084,107.9554,108.0084,7203.0
2017-05-23 14:10:00,122.15,122.15,122.01,122.02,12852.0,108.0084,108.0084,107.8847,107.8935,12852.0
2017-05-23 14:15:00,122.03,122.06,121.96,121.98,5697.0,107.9023,107.9289,107.8404,107.8581,5697.0
2017-05-23 14:20:00,121.97,122.0,121.93,121.98,8130.0,107.8493,107.8758,107.8139,107.8581,8130.0
2017-05-23 14:25:00,121.97,121.97,121.88,121.89,7682.0,107.8493,107.8493,107.7697,107.7785,7682.0
2017-05-23 14:30:00,121.89,122.03,121.89,121.97,9108.0,107.7785,107.9023,107.7785,107.8493,9108.0
2017-05-23 14:35:00,121.98,122.04,121.98,122.0,12159.0,107.8581,107.9112,107.8581,107.8758,12159.0
2017-05-23 14:40:00,122.0,122.02,121.98,122.01,12602.0,107.8758,107.8935,107.8581,107.8847,12602.0
2017-05-23 14:45:00,122.01,122.01,121.95,121.99,16559.0,107.8847,107.8847,107.8316,107.867,16559.0
2017-05-23 14:50:00,121.98,121.98,121.85,121.86,11299.0,107.8581,107.8581,107.7432,107.752,11299.0
2017-05-23 14:55:00,121.86,121.88,121.81,121.83,8258.0,107.752,107.7697,107.7078,107.7255,8258.0
2017-05-23 15:00:00,121.82,121.86,121.8,121.85,8304.0,107.7167,107.752,107.699,107.7432,8304.0
2017-05-23 15:05:00,121.86,121.92,121.85,121.87,16954.0,107.752,107.8051,107.7432,107.7609,16954.0
2017-05-23 15:10:00,121.88,121.91,121.88,121.9,8508.0,107.7697,107.7962,107.7697,107.7874,8508.0
2017-05-23 15:15:00,121.9,121.97,121.9,121.94,17840.0,107.7874,107.8493,107.7874,107.8228,17840.0
2017-05-23 15:20:00,121.96,122.01,121.93,122.0,24624.0,107.8404,107.8847,107.8139,107.8758,24624.0
2017-05-23 15:25:00,122.0,122.03,121.96,121.96,17188.0,107.8758,107.9023,107.8404,107.8404,17188.0
2017-05-23 15:30:00,121.94,121.96,121.9,121.93,12013.0,107.8228,107.8404,107.7874,107.8139,12013.0
2017-05-23 15:35:00,121.92,121.98,121.91,121.98,20386.0,107.8051,107.8581,107.7962,107.8581,20386.0
2017-05-23 15:40:00,121.97,121.97,121.86,121.87,17647.0,107.8493,107.8493,107.752,107.7609,17647.0
2017-05-23 15:45:00,121.88,121.98,121.87,121.87,25270.0,107.7697,107.8581,107.7609,107.7609,25270.0
2017-05-23 15:50:00,121.89,121.96,121.88,121.95,29310.0,107.7785,107.8404,107.7697,107.8316,29310.0
2017-05-23 15:55:00,121.96,122.16,121.95,122.14,86754.0,107.8404,108.0173,107.8316,107.9996,86754.0
2017-05-24 09:30:00,120.43,121.69,120.3,120.64,96699.0,106.4876,107.6017,106.3726,106.6733,96699.0
2017-05-24 09:35:00,120.61,120.75,120.5,120.73,122892.0,106.6467,106.7705,106.5495,106.7528,122892.0
2017-05-24 09:40:00,120.76,121.0,120.75,120.86,39874.0,106.7794,106.9916,106.7705,106.8678,39874.0
2017-05-24 09:45:00,120.85,121.03,120.74,121.03,33674.0,106.859,107.0181,106.7617,107.0181,33674.0
2017-05-24 09:50:00,121.03,121.09,120.91,120.99,48808.0,107.0181,107.0712,106.912,106.9827,48808.0
2017-05-24 09:55:00,120.95,121.17,120.95,121.14,16522.0,106.9474,107.1419,106.9474,107.1154,16522.0
2017-05-24 10:00:00,121.16,121.46,121.12,121.29,28729.0,107.1331,107.3983,107.0977,107.248,28729.0
2017-05-24 10:05:00,121.31,121.57,121.28,121.56,16376.0,107.2657,107.4956,107.2392,107.4868,16376.0
2017-05-24 10:10:00,121.56,121.61,121.48,121.61,11684.0,107.4868,107.531,107.416,107.531,11684.0
2017-05-24 10:15:00,121.65,121.71,121.51,121.55,20588.0,107.5663,107.6194,107.4425,107.4779,20588.0
2017-05-24 10:20:00,121.55,121.57,121.26,121.49,27124.0,107.4779,107.4956,107.2215,107.4249,27124.0
2017-05-24 10:25:00,121.47,121.48,121.34,121.38,24571.0,107.4072,107.416,107.2922,107.3276,24571.0
2017-05-24 10:30:00,121.39,121.4,121.22,121.31,23430.0,107.3364,107.3453,107.1861,107.2657,23430.0
2017-05-24 10:35:00,121.3,121.36,121.24,121.33,21172.0,107.2569,107.3099,107.2038,107.2834,21172.0
2017-05-24 10:40:00,121.35,121.48,121.31,121.48,12720.0,107.3011,107.416,107.2657,107.416,12720.0
2017-05-24 10:45:00,121.5,121.57,121.36,121.37,22154.0,107.4337,107.4956,107.3099,107.3188,22154.0
2017-05-24 10:50:00,121.37,121.39,121.26,121.26,5801.0,107.3188,107.3364,107.2215,107.2215,5801.0
2017-05-24 10:55:00,121.3,121.39,121.2,121.37,26583.0,107.2569,107.3364,107.1684,107.3188,26583.0
2017-05-24 11:00:00,121.35,121.41,121.29,121.32,12427.0,107.3011,107.3541,107.248,107.2745,12427.0
2017-05-24 11:05:00,121.31,121.5,121.3,121.5,9461.0,107.2657,107.4337,107.2569,107.4337,9461.0
2017-05-24 11:10:00,121.48,121.5,121.44,121.45,10067.0,107.416,107.4337,107.3806,107.3895,10067.0
2017-05-24 11:15:00,121.46,121.57,121.46,121.53,8344.0,107.3983,107.4956,107.3983,107.4602,8344.0
2017-05-24 11:20:00,121.53,121.55,121.49,121.5,6752.0,107.4602,107.4779,107.4249,107.4337,6752.0
2017-05-24 11:25:00,121.5,121.64,121.5,121.64,7452.0,107.4337,107.5575,107.4337,107.5575,7452.0
2017-05-24 11:30:00,121.65,121.71,121.65,121.7,19498.0,107.5663,107.6194,107.5663,107.6105,19498.0
2017-05-24 11:35:00,121.7,121.72,121.69,121.71,8458.0,107.6105,107.6282,107.6017,107.6194,8458.0
2017-05-24 11:40:00,121.71,121.86,121.71,121.86,16351.0,107.6194,107.752,107.6194,107.752,16351.0
2017-05-24 11:45:00,121.85,121.88,121.83,121.83,8318.0,107.7432,107.7697,107.7255,107.7255,8318.0
2017-05-24 11:50:00,121.84,121.89,121.83,121.86,19163.0,107.7343,107.7785,107.7255,107.752,19163.0
2017-05-24 11:55:00,121.85,121.85,121.8,121.8,11259.0,107.7432,107.7432,107.699,107.699,11259.0
2017-05-24 12:00:00,121.8,121.81,121.72,121.73,8443.0,107.699,107.7078,107.6282,107.6371,8443.0
2017-05-24 12:05:00,121.73,121.75,121.6,121.61,22514.0,107.6371,107.6548,107.5221,107.531,22514.0
2017-05-24 12:10:00,121.61,121.66,121.6,121.64,10890.0,107.531,107.5752,107.5221,107.5575,10890.0
2017-05-24 12:15:00,121.64,121.65,121.58,121.65,5989.0,107.5575,107.5663,107.5044,107.5663,5989.0
2017-05-24 12:20:00,121.65,121.7,121.63,121.7,8045.0,107.5663,107.6105,107.5486,107.6105,8045.0
2017-05-24 12:25:00,121.7,121.71,121.64,121.65,6316.0,107.6105,107.6194,107.5575,107.5663,6316.0
2017-05-24 12:30:00,121.64,121.68,121.61,121.67,5262.0,107.5575,107.5929,107.531,107.584,5262.0
2017-05-24 12:35:00,121.66,121.67,121.62,121.64,12855.0,107.5752,107.584,107.5398,107.5575,12855.0
2017-05-24 12:40:00,121.65,121.73,121.64,121.72,10184.0,107.5663,107.6371,107.5575,107.6282,10184.0
2017-05-24 12:45:00,121.74,121.78,121.7,121.7,13712.0,107.6459,107.6813,107.6105,107.6105,13712.0
2017-05-24 12:50:00,121.7,121.7,121.63,121.63,5286.0,107.6105,107.6105,107.5486,107.5486,5286.0
2017-05-24 12:55:00,121.61,121.63,121.6,121.62,6804.0,107.531,107.5486,107.5221,107.5398,6804.0
2017-05-24 13:00:00,121.62,121.74,121.62,121.65,14785.0,107.5398,107.6459,107.5398,107.5663,14785.0
2017-05-24 13:05:00,121.65,121.65,121.59,121.64,7895.0,107.5663,107.5663,107.5133,107.5575,7895.0
2017-05-24 13:10:00,121.64,121.71,121.61,121.62,16858.0,107.5575,107.6194,107.531,107.5398,16858.0
2017-05-24 13:15:00,121.62,121.65,121.58,121.6,9444.0,107.5398,107.5663,107.5044,107.5221,9444.0
2017-05-24 13:20:00,121.59,121.6,121.46,121.49,18043.0,107.5133,107.5221,107.3983,107.4249,18043.0
2017-05-24 13:25:00,121.48,121.54,121.48,121.5,5604.0,107.416,107.4691,107.416,107.4337,5604.0
2017-05-24 13:30:00,121.5,121.59,121.5,121.58,7193.0,107.4337,107.5133,107.4337,107.5044,7193.0
2017-05-24 13:35:00,121.59,121.62,121.57,121.62,11813.0,107.5133,107.5398,107.4956,107.5398,11813.0
2017-05-24 13:40:00,121.62,121.64,121.59,121.62,8867.0,107.5398,107.5575,107.5133,107.5398,8867.0
2017-05-24 13:45:00,121.61,121.69,121.61,121.67,12745.0,107.531,107.6017,107.531,107.584,12745.0
2017-05-24 13:50:00,121.66,121.68,121.6,121.63,7660.0,107.5752,107.5929,107.5221,107.5486,7660.0
2017-05-24 13:55:00,121.63,121.65,121.61,121.65,12832.0,107.5486,107.5663,107.531,107.5663,12832.0
2017-05-24 14:00:00,121.65,121.65,121.53,121.54,15741.0,107.5663,107.5663,107.4602,107.4691,15741.0
2017-05-24 14:05:00,121.56,121.7,121.56,121.7,8250.0,107.4868,107.6105,107.4868,107.6105,8250.0
2017-05-24 14:10:00,121.7,121.84,121.69,121.84,23953.0,107.6105,107.7343,107.6017,107.7343,23953.0
2017-05-24 14:15:00,121.84,121.95,121.83,121.93,12182.0,107.7343,107.8316,107.7255,107.8139,12182.0
2017-05-24 14:20:00,121.94,121.97,121.89,121.91,5869.0,107.8228,107.8493,107.7785,107.7962,5869.0
2017-05-24 14:25:00,121.91,121.95,121.89,121.91,4485.0,107.7962,107.8316,107.7785,107.7962,4485.0
2017-05-24 14:30:00,121.91,121.94,121.86,121.93,15118.0,107.7962,107.8228,107.752,107.8139,15118.0
2017-05-24 14:35:00,121.94,121.98,121.91,121.91,7082.0,107.8228,107.8581,107.7962,107.7962,7082.0
2017-05-24 14:40:00,121.9,121.98,121.86,121.97,16521.0,107.7874,107.8581,107.752,107.8493,16521.0
2017-05-24 14:45:00,121.98,122.09,121.98,122.08,23836.0,107.8581,107.9554,107.8581,107.9466,23836.0
2017-05-24 14:50:00,122.06,122.08,122.03,122.08,21581.0,107.9289,107.9466,107.9023,107.9466,21581.0
2017-05-24 14:55:00,122.07,122.1,121.98,122.02,31343.0,107.9377,107.9642,107.8581,107.8935,31343.0
2017-05-24 15:00:00,122.02,122.1,121.99,122.0,14891.0,107.8935,107.9642,107.867,107.8758,14891.0
2017-05-24 15:05:00,122.01,122.03,121.99,122.02,13843.0,107.8847,107.9023,107.867,107.8935,13843.0
2017-05-24 15:10:00,122.02,122.08,122.01,122.06,9317.0,107.8935,107.9466,107.8847,107.9289,9317.0
2017-05-24 15:15:00,122.06,122.13,122.06,122.09,19478.0,107.9289,107.9908,107.9289,107.9554,19478.0
2017-05-24 15:20:00,122.1,122.13,122.08,122.1,12211.0,107.9642,107.9908,107.9466,107.9642,12211.0
2017-05-24 15:25:00,122.11,122.11,122.04,122.07,17528.0,107.9731,107.9731,107.9112,107.9377,17528.0
2017-05-24 15:30:00,122.07,122.12,122.02,122.11,24616.0,107.9377,107.9819,107.8935,107.9731,24616.0
2017-05-24 15:35:00,122.13,122.15,122.04,122.1,12173.0,107.9908,108.0084,107.9112,107.9642,12173.0
2017-05-24 15:40:00,122.11,122.11,122.03,122.04,23813.0,107.9731,107.9731,107.9023,107.9112,23813.0
2017-05-24 15:45:00,122.04,122.05,121.92,121.94,39166.0,107.9112,107.92,107.8051,107.8228,39166.0
2017-05-24 15:50:00,121.95,121.97,121.9,121.91,39380.0,107.8316,107.8493,107.7874,107.7962,39380.0
2017-05-24 15:55:00,121.89,121.97,121.89,121.95,62841.0,107.7785,107.8493,107.7785,107.8316,62841.0
2017-05-25 09:30:00,122.75,122.78,122.2,122.57,48970.0,108.539,108.5655,108.0527,108.3798,48970.0
2017-05-25 09:35:00,122.56,122.97,122.47,122.91,33130.0,108.371,108.7335,108.2914,108.6805,33130.0
2017-05-25 09:40:00,122.97,123.25,122.92,123.25,68758.0,108.7335,108.9811,108.6893,108.9811,68758.0
2017-05-25 09:45:00,123.25,123.56,123.16,123.53,67622.0,108.9811,109.2552,108.9015,109.2287,67622.0
2017-05-25 09:50:00,123.55,123.55,123.11,123.11,16561.0,109.2464,109.2464,108.8573,108.8573,16561.0
2017-05-25 09:55:00,123.11,123.15,122.9,122.99,10683.0,108.8573,108.8927,108.6716,108.7512,10683.0
2017-05-25 10:00:00,123.02,123.04,122.7,122.77,7470.0,108.7777,108.7954,108.4948,108.5567,7470.0
2017-05-25 10:05:00,122.81,122.81,122.64,122.67,8166.0,108.592,108.592,108.4417,108.4682,8166.0
2017-05-25 10:10:00,122.68,122.78,122.65,122.71,16738.0,108.4771,108.5655,108.4506,108.5036,16738.0
2017-05-25 10:15:00,122.79,122.79,122.61,122.61,8561.0,108.5744,108.5744,108.4152,108.4152,8561.0
2017-05-25 10:20:00,122.61,122.61,122.41,122.58,26654.0,108.4152,108.4152,108.2383,108.3887,26654.0
2017-05-25 10:25:00,122.57,122.58,122.41,122.52,10550.0,108.3798,108.3887,108.2383,108.3356,10550.0
2017-05-25 10:30:00,122.5,122.57,122.44,122.44,12113.0,108.3179,108.3798,108.2649,108.2649,12113.0
2017-05-25 10:35:00,122.47,122.59,122.38,122.38,15436.0,108.2914,108.3975,108.2118,108.2118,15436.0
2017-05-25 10:40:00,122.45,122.52,122.43,122.5,10936.0,108.2737,108.3356,108.256,108.3179,10936.0
2017-05-25 10:45:00,122.51,122.55,122.38,122.38,5730.0,108.3268,108.3621,108.2118,108.2118,5730.0
2017-05-25 10:50:00,122.38,122.65,122.37,122.51,38889.0,108.2118,108.4506,108.203,108.3268,38889.0
2017-05-25 10:55:00,122.51,122.66,122.49,122.64,9684.0,108.3268,108.4594,108.3091,108.4417,9684.0
2017-05-25 11:00:00,122.65,122.7,122.61,122.7,8562.0,108.4506,108.4948,108.4152,108.4948,8562.0
2017-05-25 11:05:00,122.68,122.83,122.6,122.82,12353.0,108.4771,108.6097,108.4064,108.6009,12353.0
2017-05-25 11:10:00,122.86,122.87,122.74,122.74,5154.0,108.6363,108.6451,108.5301,108.5301,5154.0
2017-05-25 11:15:00,122.77,122.84,122.76,122.78,5553.0,108.5567,108.6186,108.5478,108.5655,5553.0
2017-05-25 11:20:00,122.82,122.93,122.82,122.93,7378.0,108.6009,108.6981,108.6009,108.6981,7378.0
2017-05-25 11:25:00,122.88,122.96,122.84,122.9,8656.0,108.6539,108.7247,108.6186,108.6716,8656.0
2017-05-25 11:30:00,122.92,122.96,122.87,122.91,14775.0,108.6893,108.7247,108.6451,108.6805,14775.0
2017-05-25 11:35:00,122.91,122.91,122.8,122.8,9222.0,108.6805,108.6805,108.5832,108.5832,9222.0
2017-05-25 11:40:00,122.79,122.84,122.69,122.76,11177.0,108.5744,108.6186,108.4859,108.5478,11177.0
2017-05-25 11:45:00,122.75,122.85,122.75,122.83,4902.0,108.539,108.6274,108.539,108.6097,4902.0
2017-05-25 11:50:00,122.83,122.87,122.79,122.82,5891.0,108.6097,108.6451,108.5744,108.6009,5891.0
2017-05-25 11:55:00,122.82,122.89,122.8,122.82,10602.0,108.6009,108.6628,108.5832,108.6009,10602.0
2017-05-25 12:00:00,122.81,122.81,122.75,122.77,6811.0,108.592,108.592,108.539,108.5567,6811.0
2017-05-25 12:05:00,122.78,122.78,122.69,122.7,9159.0,108.5655,108.5655,108.4859,108.4948,9159.0
2017-05-25 12:10:00,122.71,122.78,122.69,122.69,4621.0,108.5036,108.5655,108.4859,108.4859,4621.0
2017-05-25 12:15:00,122.69,122.79,122.67,122.78,7346.0,108.4859,108.5744,108.4682,108.5655,7346.0
2017-05-25 12:20:00,122.77,122.86,122.75,122.84,10011.0,108.5567,108.6363,108.539,108.6186,10011.0
2017-05-25 12:25:00,122.82,122.86,122.8,122.83,7350.0,108.6009,108.6363,108.5832,108.6097,7350.0
2017-05-25 12:30:00,122.82,122.9,122.79,122.88,7341.0,108.6009,108.6716,108.5744,108.6539,7341.0
2017-05-25 12:35:00,122.87,122.95,122.87,122.95,4420.0,108.6451,108.7158,108.6451,108.7158,4420.0
2017-05-25 12:40:00,122.94,122.97,122.89,122.96,5650.0,108.707,108.7335,108.6628,108.7247,5650.0
2017-05-25 12:45:00,122.95,122.97,122.91,122.97,8802.0,108.7158,108.7335,108.6805,108.7335,8802.0
2017-05-25 12:50:00,122.97,123.14,122.97,123.14,12909.0,108.7335,108.8838,108.7335,108.8838,12909.0
2017-05-25 12:55:00,123.11,123.11,123.05,123.09,7184.0,108.8573,108.8573,108.8043,108.8396,7184.0
2017-05-25 13:00:00,123.07,123.09,122.97,122.97,8232.0,108.8219,108.8396,108.7335,108.7335,8232.0
2017-05-25 13:05:00,122.93,122.96,122.87,122.91,6443.0,108.6981,108.7247,108.6451,108.6805,6443.0
2017-05-25 13:10:00,122.9,123.03,122.9,123.03,6187.0,108.6716,108.7866,108.6716,108.7866,6187.0
2017-05-25 13:15:00,123.03,123.03,122.94,122.95,10545.0,108.7866,108.7866,108.707,108.7158,10545.0
2017-05-25 13:20:00,122.96,122.98,122.94,122.94,4110.0,108.7247,108.7424,108.707,108.707,4110.0
2017-05-25 13:25:00,122.95,122.96,122.88,122.92,13318.0,108.7158,108.7247,108.6539,108.6893,13318.0
2017-05-25 13:30:00,122.92,122.94,122.85,122.94,4901.0,108.6893,108.707,108.6274,108.707,4901.0
2017-05-25 13:35:00,122.93,122.94,122.87,122.88,6746.0,108.6981,108.707,108.6451,108.6539,6746.0
2017-05-25 13:40:00,122.89,122.96,122.89,122.93,6819.0,108.6628,108.7247,108.6628,108.6981,6819.0
2017-05-25 13:45:00,122.94,122.99,122.93,122.94,5812.0,108.707,108.7512,108.6981,108.707,5812.0
2017-05-25 13:50:00,122.96,123.0,122.94,122.96,7207.0,108.7247,108.76,108.707,108.7247,7207.0
2017-05-25 13:55:00,122.96,123.02,122.96,123.02,2352.0,108.7247,108.7777,108.7247,108.7777,2352.0
2017-05-25 14:00:00,123.02,123.02,122.94,122.96,7893.0,108.7777,108.7777,108.707,108.7247,7893.0
2017-05-25 14:05:00,122.96,122.99,122.96,122.98,4634.0,108.7247,108.7512,108.7247,108.7424,4634.0
2017-05-25 14:10:00,122.99,123.0,122.89,122.91,10351.0,108.7512,108.76,108.6628,108.6805,10351.0
2017-05-25 14:15:00,122.91,122.92,122.87,122.87,13247.0,108.6805,108.6893,108.6451,108.6451,13247.0
2017-05-25 14:20:00,122.87,122.94,122.86,122.9,11734.0,108.6451,108.707,108.6363,108.6716,11734.0
2017-05-25 14:25:00,122.89,122.92,122.87,122.88,7145.0,108.6628,108.6893,108.6451,108.6539,7145.0
2017-05-25 14:30:00,122.88,122.95,122.87,122.95,10877.0,108.6539,108.7158,108.6451,108.7158,10877.0
2017-05-25 14:35:00,122.94,123.07,122.93,123.07,9328.0,108.707,108.8219,108.6981,108.8219,9328.0
2017-05-25 14:40:00,123.07,123.07,123.05,123.07,7254.0,108.8219,108.8219,108.8043,108.8219,7254.0
2017-05-25 14:45:00,123.07,123.11,123.07,123.07,10634.0,108.8219,108.8573,108.8219,108.8219,10634.0
2017-05-25 14:50:00,123.07,123.11,123.05,123.06,6903.0,108.8219,108.8573,108.8043,108.8131,6903.0
2017-05-25 14:55:00,123.06,123.16,123.06,123.14,10033.0,108.8131,108.9015,108.8131,108.8838,10033.0
2017-05-25 15:00:00,123.14,123.22,123.09,123.21,10712.0,108.8838,108.9546,108.8396,108.9457,10712.0
2017-05-25 15:05:00,123.2,123.21,123.14,123.14,7859.0,108.9369,108.9457,108.8838,108.8838,7859.0
2017-05-25 15:10:00,123.15,123.22,123.12,123.2,16371.0,108.8927,108.9546,108.8661,108.9369,16371.0
2017-05-25 15:15:00,123.2,123.21,123.03,123.11,30160.0,108.9369,108.9457,108.7866,108.8573,30160.0
2017-05-25 15:20:00,123.13,123.13,123.03,123.08,16005.0,108.875,108.875,108.7866,108.8308,16005.0
2017-05-25 15:25:00,123.08,123.1,123.06,123.06,13536.0,108.8308,108.8485,108.8131,108.8131,13536.0
2017-05-25 15:30:00,123.06,123.13,123.0,123.04,32579.0,108.8131,108.875,108.76,108.7954,32579.0
2017-05-25 15:35:00,123.06,123.11,123.04,123.11,13185.0,108.8131,108.8573,108.7954,108.8573,13185.0
2017-05-25 15:40:00,123.1,123.15,123.06,123.13,16495.0,108.8485,108.8927,108.8131,108.875,16495.0
2017-05-25 15:45:00,123.14,123.31,123.13,123.22,38379.0,108.8838,109.0342,108.875,108.9546,38379.0
2017-05-25 15:50:00,123.21,123.22,123.07,123.13,31848.0,108.9457,108.9546,108.8219,108.875,31848.0
2017-05-25 15:55:00,123.13,123.17,123.02,123.07,58096.0,108.875,108.9104,108.7777,108.8219,58096.0
2017-05-26 09:30:00,122.94,123.05,122.61,122.67,37598.0,108.707,108.8043,108.4152,108.4682,37598.0
2017-05-26 09:35:00,122.75,122.98,122.52,122.94,21532.0,108.539,108.7424,108.3356,108.707,21532.0
2017-05-26 09:40:00,122.93,122.93,122.61,122.73,6830.0,108.6981,108.6981,108.4152,108.5213,6830.0
2017-05-26 09:45:00,122.69,122.99,122.67,122.92,18469.0,108.4859,108.7512,108.4682,108.6893,18469.0
2017-05-26 09:50:00,122.93,123.11,122.93,123.06,11377.0,108.6981,108.8573,108.6981,108.8131,11377.0
2017-05-26 09:55:00,123.03,123.04,122.75,122.79,8901.0,108.7866,108.7954,108.539,108.5744,8901.0
2017-05-26 10:00:00,122.77,122.88,122.71,122.88,8246.0,108.5567,108.6539,108.5036,108.6539,8246.0
2017-05-26 10:05:00,122.85,122.85,122.72,122.74,12886.0,108.6274,108.6274,108.5125,108.5301,12886.0
2017-05-26 10:10:00,122.75,122.86,122.75,122.86,10974.0,108.539,108.6363,108.539,108.6363,10974.0
2017-05-26 10:15:00,122.84,122.97,122.83,122.94,5561.0,108.6186,108.7335,108.6097,108.707,5561.0
2017-05-26 10:20:00,122.94,122.95,122.84,122.86,4519.0,108.707,108.7158,108.6186,108.6363,4519.0
2017-05-26 10:25:00,122.86,122.91,122.77,122.85,11467.0,108.6363,108.6805,108.5567,108.6274,11467.0
2017-05-26 10:30:00,122.87,123.0,122.87,122.88,15388.0,108.6451,108.76,108.6451,108.6539,15388.0
2017-05-26 10:35:00,122.9,122.93,122.85,122.86,10992.0,108.6716,108.6981,108.6274,108.6363,10992.0
2017-05-26 10:40:00,122.85,122.97,122.84,122.92,13934.0,108.6274,108.7335,108.6186,108.6893,13934.0
2017-05-26 10:45:00,122.9,122.91,122.86,122.88,7542.0,108.6716,108.6805,108.6363,108.6539,7542.0
2017-05-26 10:50:00,122.88,122.94,122.82,122.84,13196.0,108.6539,108.707,108.6009,108.6186,13196.0
2017-05-26 10:55:00,122.84,122.86,122.82,122.84,13899.0,108.6186,108.6363,108.6009,108.6186,13899.0
2017-05-26 11:00:00,122.84,122.97,122.74,122.83,13455.0,108.6186,108.7335,108.5301,108.6097,13455.0
2017-05-26 11:05:00,122.87,122.89,122.78,122.8,4644.0,108.6451,108.6628,108.5655,108.5832,4644.0
2017-05-26 11:10:00,122.78,122.78,122.73,122.73,6501.0,108.5655,108.5655,108.5213,108.5213,6501.0
2017-05-26 11:15:00,122.75,122.76,122.64,122.66,9557.0,108.539,108.5478,108.4417,108.4594,9557.0
2017-05-26 11:20:00,122.67,122.72,122.59,122.62,10493.0,108.4682,108.5125,108.3975,108.424,10493.0
2017-05-26 11:25:00,122.63,122.64,122.55,122.56,11644.0,108.4329,108.4417,108.3621,108.371,11644.0
2017-05-26 11:30:00,122.58,122.68,122.58,122.63,5672.0,108.3887,108.4771,108.3887,108.4329,5672.0
2017-05-26 11:35:00,122.65,122.69,122.63,122.69,15225.0,108.4506,108.4859,108.4329,108.4859,15225.0
2017-05-26 11:40:00,122.69,122.7,122.63,122.63,6276.0,108.4859,108.4948,108.4329,108.4329,6276.0
2017-05-26 11:45:00,122.62,122.7,122.61,122.7,10229.0,108.424,108.4948,108.4152,108.4948,10229.0
2017-05-26 11:50:00,122.7,122.72,122.64,122.66,17373.0,108.4948,108.5125,108.4417,108.4594,17373.0
2017-05-26 11:55:00,122.66,122.66,122.56,122.58,8672.0,108.4594,108.4594,108.371,108.3887,8672.0
2017-05-26 12:00:00,122.58,122.62,122.58,122.62,14750.0,108.3887,108.424,108.3887,108.424,14750.0
2017-05-26 12:05:00,122.61,122.67,122.6,122.67,14918.0,108.4152,108.4682,108.4064,108.4682,14918.0
2017-05-26 12:10:00,122.66,122.7,122.64,122.68,32510.0,108.4594,108.4948,108.4417,108.4771,32510.0
2017-05-26 12:15:00,122.7,122.71,122.65,122.69,12017.0,108.4948,108.5036,108.4506,108.4859,12017.0
2017-05-26 12:20:00,122.69,122.7,122.62,122.62,4573.0,108.4859,108.4948,108.424,108.424,4573.0
2017-05-26 12:25:00,122.62,122.71,122.62,122.69,9861.0,108.424,108.5036,108.424,108.4859,9861.0
2017-05-26 12:30:00,122.69,122.72,122.64,122.67,5078.0,108.4859,108.5125,108.4417,108.4682,5078.0
2017-05-26 12:35:00,122.67,122.72,122.65,122.7,6508.0,108.4682,108.5125,108.4506,108.4948,6508.0
2017-05-26 12:40:00,122.71,122.74,122.7,122.71,10323.0,108.5036,108.5301,108.4948,108.5036,10323.0
2017-05-26 12:45:00,122.7,122.75,122.7,122.72,9100.0,108.4948,108.539,108.4948,108.5125,9100.0
2017-05-26 12:50:00,122.71,122.72,122.66,122.66,3626.0,108.5036,108.5125,108.4594,108.4594,3626.0
2017-05-26 12:55:00,122.67,122.67,122.6,122.64,28893.0,108.4682,108.4682,108.4064,108.4417,28893.0
2017-05-26 13:00:00,122.63,122.65,122.57,122.57,7730.0,108.4329,108.4506,108.3798,108.3798,7730.0
2017-05-26 13:05:00,122.57,122.6,122.55,122.57,7142.0,108.3798,108.4064,108.3621,108.3798,7142.0
2017-05-26 13:10:00,122.58,122.65,122.58,122.59,16993.0,108.3887,108.4506,108.3887,108.3975,16993.0
2017-05-26 13:15:00,122.59,122.61,122.56,122.59,6021.0,108.3975,108.4152,108.371,108.3975,6021.0
2017-05-26 13:20:00,122.59,122.61,122.56,122.57,8942.0,108.3975,108.4152,108.371,108.3798,8942.0
2017-05-26 13:25:00,122.58,122.59,122.55,122.55,6270.0,108.3887,108.3975,108.3621,108.3621,6270.0
2017-05-26 13:30:00,122.55,122.58,122.55,122.56,7195.0,108.3621,108.3887,108.3621,108.371,7195.0
2017-05-26 13:35:00,122.55,122.56,122.53,122.55,8015.0,108.3621,108.371,108.3445,108.3621,8015.0
2017-05-26 13:40:00,122.54,122.57,122.53,122.57,10930.0,108.3533,108.3798,108.3445,108.3798,10930.0
2017-05-26 13:45:00,122.58,122.59,122.55,122.55,9132.0,108.3887,108.3975,108.3621,108.3621,9132.0
2017-05-26 13:50:00,122.56,122.59,122.55,122.57,12533.0,108.371,108.3975,108.3621,108.3798,12533.0
2017-05-26 13:55:00,122.57,122.64,122.55,122.64,8722.0,108.3798,108.4417,108.3621,108.4417,8722.0
2017-05-26 14:00:00,122.64,122.66,122.55,122.55,10347.0,108.4417,108.4594,108.3621,108.3621,10347.0
2017-05-26 14:05:00,122.56,122.73,122.55,122.73,11312.0,108.371,108.5213,108.3621,108.5213,11312.0
2017-05-26 14:10:00,122.71,122.74,122.7,122.7,5369.0,108.5036,108.5301,108.4948,108.4948,5369.0
2017-05-26 14:15:00,122.7,122.81,122.69,122.8,15763.0,108.4948,108.592,108.4859,108.5832,15763.0
2017-05-26 14:20:00,122.8,122.83,122.71,122.71,12683.0,108.5832,108.6097,108.5036,108.5036,12683.0
2017-05-26 14:25:00,122.72,122.84,122.72,122.82,12849.0,108.5125,108.6186,108.5125,108.6009,12849.0
2017-05-26 14:30:00,122.83,122.83,122.73,122.76,11692.0,108.6097,108.6097,108.5213,108.5478,11692.0
2017-05-26 14:35:00,122.77,122.85,122.77,122.85,13466.0,108.5567,108.6274,108.5567,108.6274,13466.0
2017-05-26 14:40:00,122.84,122.89,122.82,122.88,10416.0,108.6186,108.6628,108.6009,108.6539,10416.0
2017-05-26 14:45:00,122.88,122.91,122.84,122.87,9500.0,108.6539,108.6805,108.6186,108.6451,9500.0
2017-05-26 14:50:00,122.87,122.91,122.86,122.9,11422.0,108.6451,108.6805,108.6363,108.6716,11422.0
2017-05-26 14:55:00,122.91,122.93,122.87,122.87,13209.0,108.6805,108.6981,108.6451,108.6451,13209.0
2017-05-26 15:00:00,122.88,122.95,122.86,122.9,12696.0,108.6539,108.7158,108.6363,108.6716,12696.0
2017-05-26 15:05:00,122.89,122.9,122.82,122.85,13812.0,108.6628,108.6716,108.6009,108.6274,13812.0
2017-05-26 15:10:00,122.85,122.95,122.85,122.92,19114.0,108.6274,108.7158,108.6274,108.6893,19114.0
2017-05-26 15:15:00,122.93,122.95,122.91,122.94,12954.0,108.6981,108.7158,108.6805,108.707,12954.0
2017-05-26 15:20:00,122.93,122.94,122.77,122.79,16535.0,108.6981,108.707,108.5567,108.5744,16535.0
2017-05-26 15:25:00,122.81,122.88,122.8,122.86,10295.0,108.592,108.6539,108.5832,108.6363,10295.0
2017-05-26 15:30:00,122.85,122.89,122.85,122.87,14368.0,108.6274,108.6628,108.6274,108.6451,14368.0
2017-05-26 15:35:00,122.88,122.92,122.87,122.91,16649.0,108.6539,108.6893,108.6451,108.6805,16649.0
2017-05-26 15:40:00,122.91,122.94,122.88,122.94,24632.0,108.6805,108.707,108.6539,108.707,24632.0
2017-05-26 15:45:00,122.93,122.95,122.83,122.84,30458.0,108.6981,108.7158,108.6097,108.6186,30458.0
2017-05-26 15:50:00,122.84,122.94,122.84,122.94,47475.0,108.6186,108.707,108.6186,108.707,47475.0
2017-05-26 15:55:00,122.93,122.94,122.77,122.85,68948.0,108.6981,108.707,108.5567,108.6274,68948.0
2017-05-30 09:30:00,122.61,122.71,122.35,122.67,35119.0,108.4152,108.5036,108.1853,108.4682,35119.0
2017-05-30 09:35:00,122.67,122.97,122.67,122.87,10793.0,108.4682,108.7335,108.4682,108.6451,10793.0
2017-05-30 09:40:00,122.95,122.95,122.82,122.86,9789.0,108.7158,108.7158,108.6009,108.6363,9789.0
2017-05-30 09:45:00,122.88,123.16,122.88,123.16,17987.0,108.6539,108.9015,108.6539,108.9015,17987.0
2017-05-30 09:50:00,123.15,123.21,122.93,122.93,15501.0,108.8927,108.9457,108.6981,108.6981,15501.0
2017-05-30 09:55:00,122.95,122.99,122.86,122.93,11006.0,108.7158,108.7512,108.6363,108.6981,11006.0
2017-05-30 10:00:00,122.92,123.12,122.87,123.07,16581.0,108.6893,108.8661,108.6451,108.8219,16581.0
2017-05-30 10:05:00,123.06,123.06,122.94,122.99,7504.0,108.8131,108.8131,108.707,108.7512,7504.0
2017-05-30 10:10:00,122.97,123.07,122.91,123.06,7700.0,108.7335,108.8219,108.6805,108.8131,7700.0
2017-05-30 10:15:00,123.08,123.14,122.95,123.08,10458.0,108.8308,108.8838,108.7158,108.8308,10458.0
2017-05-30 10:20:00,123.08,123.18,123.08,123.11,11146.0,108.8308,108.9192,108.8308,108.8573,11146.0
2017-05-30 10:25:00,123.11,123.19,123.08,123.11,10500.0,108.8573,108.928,108.8308,108.8573,10500.0
2017-05-30 10:30:00,123.1,123.2,123.1,123.19,9400.0,108.8485,108.9369,108.8485,108.928,9400.0
2017-05-30 10:35:00,123.18,123.26,123.13,123.18,18095.0,108.9192,108.9899,108.875,108.9192,18095.0
2017-05-30 10:40:00,123.17,123.36,123.17,123.34,13801.0,108.9104,109.0784,108.9104,109.0607,13801.0
2017-05-30 10:45:00,123.34,123.54,123.3,123.54,27923.0,109.0607,109.2375,109.0253,109.2375,27923.0
2017-05-30 10:50:00,123.53,123.58,123.43,123.5,23489.0,109.2287,109.2729,109.1403,109.2022,23489.0
2017-05-30 10:55:00,123.5,123.51,123.43,123.47,8510.0,109.2022,109.211,109.1403,109.1756,8510.0
2017-05-30 11:00:00,123.47,123.48,123.37,123.38,17209.0,109.1756,109.1845,109.0872,109.096,17209.0
2017-05-30 11:05:00,123.39,123.46,123.35,123.35,14574.0,109.1049,109.1668,109.0695,109.0695,14574.0
2017-05-30 11:10:00,123.36,123.5,123.3,123.5,14350.0,109.0784,109.2022,109.0253,109.2022,14350.0
2017-05-30 11:15:00,123.5,123.6,123.45,123.58,15487.0,109.2022,109.2906,109.1579,109.2729,15487.0
2017-05-30 11:20:00,123.59,123.64,123.58,123.61,18221.0,109.2817,109.3259,109.2729,109.2994,18221.0
2017-05-30 11:25:00,123.61,123.76,123.6,123.76,16605.0,109.2994,109.4321,109.2906,109.4321,16605.0
2017-05-30 11:30:00,123.76,123.78,123.63,123.67,13835.0,109.4321,109.4497,109.3171,109.3525,13835.0
2017-05-30 11:35:00,123.66,123.71,123.57,123.69,33087.0,109.3436,109.3878,109.2641,109.3702,33087.0
2017-05-30 11:40:00,123.69,123.77,123.68,123.75,8223.0,109.3702,109.4409,109.3613,109.4232,8223.0
2017-05-30 11:45:00,123.77,123.77,123.67,123.75,7653.0,109.4409,109.4409,109.3525,109.4232,7653.0
2017-05-30 11:50:00,123.74,123.74,123.63,123.66,9200.0,109.4144,109.4144,109.3171,109.3436,9200.0
2017-05-30 11:55:00,123.63,123.65,123.52,123.54,6329.0,109.3171,109.3348,109.2198,109.2375,6329.0
2017-05-30 12:00:00,123.54,123.56,123.51,123.53,6806.0,109.2375,109.2552,109.211,109.2287,6806.0
2017-05-30 12:05:00,123.52,123.56,123.49,123.5,6468.0,109.2198,109.2552,109.1933,109.2022,6468.0
2017-05-30 12:10:00,123.49,123.56,123.49,123.53,10393.0,109.1933,109.2552,109.1933,109.2287,10393.0
2017-05-30 12:15:00,123.54,123.55,123.49,123.49,4376.0,109.2375,109.2464,109.1933,109.1933,4376.0
2017-05-30 12:20:00,123.5,123.54,123.49,123.52,8574.0,109.2022,109.2375,109.1933,109.2198,8574.0
2017-05-30 12:25:00,123.53,123.54,123.48,123.49,4410.0,109.2287,109.2375,109.1845,109.1933,4410.0
2017-05-30 12:30:00,123.51,123.58,123.51,123.56,3647.0,109.211,109.2729,109.211,109.2552,3647.0
2017-05-30 12:35:00,123.57,123.58,123.53,123.53,5464.0,109.2641,109.2729,109.2287,109.2287,5464.0
2017-05-30 12:40:00,123.53,123.53,123.47,123.47,5902.0,109.2287,109.2287,109.1756,109.1756,5902.0
2017-05-30 12:45:00,123.46,123.5,123.46,123.48,8483.0,109.1668,109.2022,109.1668,109.1845,8483.0
2017-05-30 12:50:00,123.48,123.5,123.45,123.49,6038.0,109.1845,109.2022,109.1579,109.1933,6038.0
2017-05-30 12:55:00,123.47,123.58,123.47,123.57,2680.0,109.1756,109.2729,109.1756,109.2641,2680.0
2017-05-30 13:00:00,123.57,123.6,123.55,123.58,6900.0,109.2641,109.2906,109.2464,109.2729,6900.0
2017-05-30 13:05:00,123.57,123.62,123.56,123.61,8693.0,109.2641,109.3083,109.2552,109.2994,8693.0
2017-05-30 13:10:00,123.61,123.61,123.55,123.59,4582.0,109.2994,109.2994,109.2464,109.2817,4582.0
2017-05-30 13:15:00,123.58,123.61,123.57,123.6,4525.0,109.2729,109.2994,109.2641,109.2906,4525.0
2017-05-30 13:20:00,123.6,123.61,123.55,123.55,4818.0,109.2906,109.2994,109.2464,109.2464,4818.0
2017-05-30 13:25:00,123.55,123.66,123.54,123.63,13722.0,109.2464,109.3436,109.2375,109.3171,13722.0
2017-05-30 13:30:00,123.64,123.75,123.63,123.74,13236.0,109.3259,109.4232,109.3171,109.4144,13236.0
2017-05-30 13:35:00,123.74,123.75,123.69,123.73,4595.0,109.4144,109.4232,109.3702,109.4055,4595.0
2017-05-30 13:40:00,123.73,123.74,123.66,123.69,12355.0,109.4055,109.4144,109.3436,109.3702,12355.0
2017-05-30 13:45:00,123.7,123.71,123.64,123.7,9902.0,109.379,109.3878,109.3259,109.379,9902.0
2017-05-30 13:50:00,123.68,123.7,123.63,123.64,4417.0,109.3613,109.379,109.3171,109.3259,4417.0
2017-05-30 13:55:00,123.64,123.77,123.64,123.76,9402.0,109.3259,109.4409,109.3259,109.4321,9402.0
2017-05-30 14:00:00,123.75,123.78,123.72,123.74,10512.0,109.4232,109.4497,109.3967,109.4144,10512.0
2017-05-30 14:05:00,123.74,123.79,123.7,123.79,6300.0,109.4144,109.4586,109.379,109.4586,6300.0
2017-05-30 14:10:00,123.77,123.78,123.71,123.72,11405.0,109.4409,109.4497,109.3878,109.3967,11405.0
2017-05-30 14:15:00,123.71,123.73,123.68,123.68,5465.0,109.3878,109.4055,109.3613,109.3613,5465.0
2017-05-30 14:20:00,123.69,123.75,123.68,123.75,9347.0,109.3702,109.4232,109.3613,109.4232,9347.0
2017-05-30 14:25:00,123.76,123.76,123.72,123.73,5559.0,109.4321,109.4321,109.3967,109.4055,5559.0
2017-05-30 14:30:00,123.75,123.76,123.73,123.76,6573.0,109.4232,109.4321,109.4055,109.4321,6573.0
2017-05-30 14:35:00,123.75,123.8,123.74,123.79,11736.0,109.4232,109.4674,109.4144,109.4586,11736.0
2017-05-30 14:40:00,123.79,123.86,123.78,123.86,16629.0,109.4586,109.5205,109.4497,109.5205,16629.0
2017-05-30 14:45:00,123.86,123.92,123.83,123.92,11350.0,109.5205,109.5735,109.494,109.5735,11350.0
2017-05-30 14:50:00,123.92,123.95,123.89,123.94,9141.0,109.5735,109.6001,109.547,109.5912,9141.0
2017-05-30 14:55:00,123.93,123.97,123.93,123.94,10387.0,109.5824,109.6177,109.5824,109.5912,10387.0
2017-05-30 15:00:00,123.94,123.97,123.91,123.91,12976.0,109.5912,109.6177,109.5647,109.5647,12976.0
2017-05-30 15:05:00,123.94,123.94,123.83,123.85,20684.0,109.5912,109.5912,109.494,109.5116,20684.0
2017-05-30 15:10:00,123.85,123.9,123.84,123.9,12877.0,109.5116,109.5558,109.5028,109.5558,12877.0
2017-05-30 15:15:00,123.9,123.91,123.88,123.9,12373.0,109.5558,109.5647,109.5382,109.5558,12373.0
2017-05-30 15:20:00,123.89,123.9,123.86,123.87,15112.0,109.547,109.5558,109.5205,109.5293,15112.0
2017-05-30 15:25:00,123.87,123.92,123.87,123.92,17219.0,109.5293,109.5735,109.5293,109.5735,17219.0
2017-05-30 15:30:00,123.92,123.96,123.88,123.96,24529.0,109.5735,109.6089,109.5382,109.6089,24529.0
2017-05-30 15:35:00,123.96,123.97,123.91,123.91,14700.0,109.6089,109.6177,109.5647,109.5647,14700.0
2017-05-30 15:40:00,123.9,123.93,123.9,123.9,21935.0,109.5558,109.5824,109.5558,109.5558,21935.0
2017-05-30 15:45:00,123.9,123.95,123.86,123.95,34531.0,109.5558,109.6001,109.5205,109.6001,34531.0
2017-05-30 15:50:00,123.95,123.97,123.92,123.95,39353.0,109.6001,109.6177,109.5735,109.6001,39353.0
2017-05-30 15:55:00,123.95,123.96,123.78,123.78,83605.0,109.6001,109.6089,109.4497,109.4497,83605.0
2017-05-31 09:30:00,124.0,124.0,123.52,123.71,35359.0,109.6443,109.6443,109.2198,109.3878,35359.0
2017-05-31 09:35:00,123.71,123.88,123.54,123.82,6001.0,109.3878,109.5382,109.2375,109.4851,6001.0
2017-05-31 09:40:00,123.84,124.0,123.78,123.96,5721.0,109.5028,109.6443,109.4497,109.6089,5721.0
2017-05-31 09:45:00,123.92,123.95,123.8,123.83,8601.0,109.5735,109.6001,109.4674,109.494,8601.0
2017-05-31 09:50:00,123.85,123.98,123.84,123.89,8835.0,109.5116,109.6266,109.5028,109.547,8835.0
2017-05-31 09:55:00,123.83,123.9,123.71,123.71,7916.0,109.494,109.5558,109.3878,109.3878,7916.0
2017-05-31 10:00:00,123.7,123.77,123.55,123.76,16134.0,109.379,109.4409,109.2464,109.4321,16134.0
2017-05-31 10:05:00,123.75,123.81,123.6,123.66,13292.0,109.4232,109.4763,109.2906,109.3436,13292.0
2017-05-31 10:10:00,123.67,123.81,123.58,123.64,15836.0,109.3525,109.4763,109.2729,109.3259,15836.0
2017-05-31 10:15:00,123.64,123.68,123.53,123.67,18579.0,109.3259,109.3613,109.2287,109.3525,18579.0
2017-05-31 10:20:00,123.67,123.75,123.64,123.68,10178.0,109.3525,109.4232,109.3259,109.3613,10178.0
2017-05-31 10:25:00,123.68,123.95,123.64,123.88,14175.0,109.3613,109.6001,109.3259,109.5382,14175.0
2017-05-31 10:30:00,123.89,123.96,123.83,123.96,10389.0,109.547,109.6089,109.494,109.6089,10389.0
2017-05-31 10:35:00,123.96,123.99,123.84,123.91,14356.0,109.6089,109.6354,109.5028,109.5647,14356.0
2017-05-31 10:40:00,123.91,124.0,123.91,123.96,8125.0,109.5647,109.6443,109.5647,109.6089,8125.0
2017-05-31 10:45:00,123.93,124.06,123.93,124.0,28461.0,109.5824,109.6973,109.5824,109.6443,28461.0
2017-05-31 10:50:00,123.98,124.24,123.98,124.17,16838.0,109.6266,109.8565,109.6266,109.7946,16838.0
2017-05-31 10:55:00,124.2,124.34,124.18,124.3,23186.0,109.8211,109.9449,109.8034,109.9095,23186.0
2017-05-31 11:00:00,124.31,124.35,124.19,124.22,14419.0,109.9184,109.9537,109.8123,109.8388,14419.0
2017-05-31 11:05:00,124.23,124.31,124.21,124.29,12555.0,109.8476,109.9184,109.83,109.9007,12555.0
2017-05-31 11:10:00,124.26,124.26,124.08,124.13,11401.0,109.8742,109.8742,109.715,109.7592,11401.0
2017-05-31 11:15:00,124.13,124.25,124.11,124.22,9762.0,109.7592,109.8653,109.7415,109.8388,9762.0
2017-05-31 11:20:00,124.24,124.39,124.23,124.34,40075.0,109.8565,109.9891,109.8476,109.9449,40075.0
2017-05-31 11:25:00,124.37,124.37,124.15,124.24,11917.0,109.9714,109.9714,109.7769,109.8565,11917.0
2017-05-31 11:30:00,124.23,124.26,124.07,124.09,16396.0,109.8476,109.8742,109.7062,109.7239,16396.0
2017-05-31 11:35:00,124.11,124.16,124.05,124.07,26694.0,109.7415,109.7857,109.6885,109.7062,26694.0
2017-05-31 11:40:00,124.09,124.19,124.03,124.19,8618.0,109.7239,109.8123,109.6708,109.8123,8618.0
2017-05-31 11:45:00,124.19,124.19,124.04,124.1,13813.0,109.8123,109.8123,109.6796,109.7327,13813.0
2017-05-31 11:50:00,124.11,124.11,124.04,124.05,8891.0,109.7415,109.7415,109.6796,109.6885,8891.0
2017-05-31 11:55:00,124.01,124.12,124.0,124.04,15516.0,109.6531,109.7504,109.6443,109.6796,15516.0
2017-05-31 12:00:00,124.06,124.14,124.05,124.12,9532.0,109.6973,109.7681,109.6885,109.7504,9532.0
2017-05-31 12:05:00,124.13,124.15,124.06,124.09,8288.0,109.7592,109.7769,109.6973,109.7239,8288.0
2017-05-31 12:10:00,124.1,124.19,124.1,124.17,7207.0,109.7327,109.8123,109.7327,109.7946,7207.0
2017-05-31 12:15:00,124.17,124.22,124.14,124.18,9785.0,109.7946,109.8388,109.7681,109.8034,9785.0
2017-05-31 12:20:00,124.17,124.22,124.13,124.18,9410.0,109.7946,109.8388,109.7592,109.8034,9410.0
2017-05-31 12:25:00,124.18,124.18,123.98,123.98,18564.0,109.8034,109.8034,109.6266,109.6266,18564.0
2017-05-31 12:30:00,124.0,124.07,124.0,124.03,8006.0,109.6443,109.7062,109.6443,109.6708,8006.0
2017-05-31 12:35:00,124.02,124.08,124.0,124.06,6355.0,109.662,109.715,109.6443,109.6973,6355.0
2017-05-31 12:40:00,124.07,124.07,124.01,124.04,7972.0,109.7062,109.7062,109.6531,109.6796,7972.0
2017-05-31 12:45:00,124.04,124.04,123.89,123.9,29991.0,109.6796,109.6796,109.547,109.5558,29991.0
2017-05-31 12:50:00,123.9,124.01,123.9,124.01,10767.0,109.5558,109.6531,109.5558,109.6531,10767.0
2017-05-31 12:55:00,124.0,124.0,123.95,123.97,6913.0,109.6443,109.6443,109.6001,109.6177,6913.0
2017-05-31 13:00:00,123.99,124.03,123.98,123.99,7068.0,109.6354,109.6708,109.6266,109.6354,7068.0
2017-05-31 13:05:00,123.98,124.06,123.98,124.06,3750.0,109.6266,109.6973,109.6266,109.6973,3750.0
2017-05-31 13:10:00,124.06,124.19,124.06,124.18,8318.0,109.6973,109.8123,109.6973,109.8034,8318.0
2017-05-31 13:15:00,124.18,124.19,124.09,124.1,8921.0,109.8034,109.8123,109.7239,109.7327,8921.0
2017-05-31 13:20:00,124.12,124.12,123.92,123.92,61567.0,109.7504,109.7504,109.5735,109.5735,61567.0
2017-05-31 13:25:00,123.9,124.0,123.9,124.0,8281.0,109.5558,109.6443,109.5558,109.6443,8281.0
2017-05-31 13:30:00,123.98,124.02,123.97,124.02,12267.0,109.6266,109.662,109.6177,109.662,12267.0
2017-05-31 13:35:00,124.03,124.03,123.92,123.95,4761.0,109.6708,109.6708,109.5735,109.6001,4761.0
2017-05-31 13:40:00,123.93,123.94,123.87,123.91,10938.0,109.5824,109.5912,109.5293,109.5647,10938.0
2017-05-31 13:45:00,123.9,123.9,123.8,123.85,10788.0,109.5558,109.5558,109.4674,109.5116,10788.0
2017-05-31 13:50:00,123.85,123.89,123.82,123.86,9639.0,109.5116,109.547,109.4851,109.5205,9639.0
2017-05-31 13:55:00,123.89,123.91,123.84,123.91,5000.0,109.547,109.5647,109.5028,109.5647,5000.0
2017-05-31 14:00:00,123.91,123.94,123.76,123.83,14691.0,109.5647,109.5912,109.4321,109.494,14691.0
2017-05-31 14:05:00,123.85,123.88,123.82,123.87,11652.0,109.5116,109.5382,109.4851,109.5293,11652.0
2017-05-31 14:10:00,123.86,123.89,123.77,123.83,8791.0,109.5205,109.547,109.4409,109.494,8791.0
2017-05-31 14:15:00,123.84,123.93,123.83,123.9,8425.0,109.5028,109.5824,109.494,109.5558,8425.0
2017-05-31 14:20:00,123.9,123.96,123.89,123.92,10923.0,109.5558,109.6089,109.547,109.5735,10923.0
2017-05-31 14:25:00,123.92,124.0,123.92,124.0,10623.0,109.5735,109.6443,109.5735,109.6443,10623.0
2017-05-31 14:30:00,124.01,124.02,123.94,123.98,12634.0,109.6531,109.662,109.5912,109.6266,12634.0
2017-05-31 14:35:00,123.99,124.07,123.96,124.07,14844.0,109.6354,109.7062,109.6089,109.7062,14844.0
2017-05-31 14:40:00,124.06,124.09,124.05,124.08,16075.0,109.6973,109.7239,109.6885,109.715,16075.0
2017-05-31 14:45:00,124.07,124.12,124.03,124.11,33677.0,109.7062,109.7504,109.6708,109.7415,33677.0
2017-05-31 14:50:00,124.11,124.19,124.1,124.17,15688.0,109.7415,109.8123,109.7327,109.7946,15688.0
2017-05-31 14:55:00,124.17,124.26,124.17,124.24,15199.0,109.7946,109.8742,109.7946,109.8565,15199.0
2017-05-31 15:00:00,124.24,124.26,124.1,124.13,16221.0,109.8565,109.8742,109.7327,109.7592,16221.0
2017-05-31 15:05:00,124.12,124.13,124.09,124.11,25044.0,109.7504,109.7592,109.7239,109.7415,25044.0
2017-05-31 15:10:00,124.1,124.16,124.07,124.15,10553.0,109.7327,109.7857,109.7062,109.7769,10553.0
2017-05-31 15:15:00,124.16,124.19,124.14,124.17,12919.0,109.7857,109.8123,109.7681,109.7946,12919.0
2017-05-31 15:20:00,124.17,124.2,124.14,124.18,14226.0,109.7946,109.8211,109.7681,109.8034,14226.0
2017-05-31 15:25:00,124.16,124.26,124.16,124.25,18956.0,109.7857,109.8742,109.7857,109.8653,18956.0
2017-05-31 15:30:00,124.26,124.36,124.26,124.35,28889.0,109.8742,109.9626,109.8742,109.9537,28889.0
2017-05-31 15:35:00,124.35,124.35,124.31,124.35,17613.0,109.9537,109.9537,109.9184,109.9537,17613.0
2017-05-31 15:40:00,124.35,124.48,124.34,124.46,30852.0,109.9537,110.0687,109.9449,110.051,30852.0
2017-05-31 15:45:00,124.48,124.6,124.47,124.58,58073.0,110.0687,110.1748,110.0599,110.1571,58073.0
2017-05-31 15:50:00,124.58,124.58,124.48,124.54,51756.0,110.1571,110.1571,110.0687,110.1218,51756.0
2017-05-31 15:55:00,124.54,124.55,124.4,124.44,122837.0,110.1218,110.1306,109.998,110.0333,122837.0
2017-06-01 09:30:00,124.93,124.93,123.86,123.95,74123.0,110.4666,110.4666,109.5205,109.6001,74123.0
2017-06-01 09:35:00,123.99,124.39,123.99,124.21,18376.0,109.6354,109.9891,109.6354,109.83,18376.0
2017-06-01 09:40:00,124.21,124.37,124.2,124.29,11238.0,109.83,109.9714,109.8211,109.9007,11238.0
2017-06-01 09:45:00,124.33,124.43,124.27,124.43,11386.0,109.9361,110.0245,109.883,110.0245,11386.0
2017-06-01 09:50:00,124.41,124.64,124.38,124.48,78259.0,110.0068,110.2102,109.9803,110.0687,78259.0
2017-06-01 09:55:00,124.47,124.69,124.47,124.65,30223.0,110.0599,110.2544,110.0599,110.219,30223.0
2017-06-01 10:00:00,124.64,124.74,124.58,124.74,31010.0,110.2102,110.2986,110.1571,110.2986,31010.0
2017-06-01 10:05:00,124.73,124.78,124.63,124.75,34077.0,110.2898,110.334,110.2013,110.3074,34077.0
2017-06-01 10:10:00,124.75,124.78,124.53,124.58,49327.0,110.3074,110.334,110.1129,110.1571,49327.0
2017-06-01 10:15:00,124.58,124.62,124.5,124.6,23713.0,110.1571,110.1925,110.0864,110.1748,23713.0
2017-06-01 10:20:00,124.6,124.63,124.41,124.44,7237.0,110.1748,110.2013,110.0068,110.0333,7237.0
2017-06-01 10:25:00,124.4,124.4,124.21,124.22,10016.0,109.998,109.998,109.83,109.8388,10016.0
2017-06-01 10:30:00,124.22,124.34,124.2,124.28,13348.0,109.8388,109.9449,109.8211,109.8919,13348.0
2017-06-01 10:35:00,124.28,124.38,124.22,124.26,8474.0,109.8919,109.9803,109.8388,109.8742,8474.0
2017-06-01 10:40:00,124.27,124.29,124.19,124.23,10082.0,109.883,109.9007,109.8123,109.8476,10082.0
2017-06-01 10:45:00,124.21,124.28,124.21,124.28,7596.0,109.83,109.8919,109.83,109.8919,7596.0
2017-06-01 10:50:00,124.29,124.31,124.18,124.18,13741.0,109.9007,109.9184,109.8034,109.8034,13741.0
2017-06-01 10:55:00,124.2,124.21,124.06,124.06,10695.0,109.8211,109.83,109.6973,109.6973,10695.0
2017-06-01 11:00:00,124.07,124.1,123.96,124.04,23903.0,109.7062,109.7327,109.6089,109.6796,23903.0
2017-06-01 11:05:00,124.04,124.09,124.03,124.07,10084.0,109.6796,109.7239,109.6708,109.7062,10084.0
2017-06-01 11:10:00,124.08,124.19,124.07,124.15,14842.0,109.715,109.8123,109.7062,109.7769,14842.0
2017-06-01 11:15:00,124.16,124.19,124.04,124.04,12194.0,109.7857,109.8123,109.6796,109.6796,12194.0
2017-06-01 11:20:00,124.03,124.08,124.03,124.04,9272.0,109.6708,109.715,109.6708,109.6796,9272.0
2017-06-01 11:25:00,124.05,124.06,124.0,124.01,13527.0,109.6885,109.6973,109.6443,109.6531,13527.0
2017-06-01 11:30:00,124.04,124.11,124.0,124.0,14969.0,109.6796,109.7415,109.6443,109.6443,14969.0
2017-06-01 11:35:00,124.0,124.12,123.99,124.09,11762.0,109.6443,109.7504,109.6354,109.7239,11762.0
2017-06-01 11:40:00,124.09,124.12,124.06,124.06,5200.0,109.7239,109.7504,109.6973,109.6973,5200.0
2017-06-01 11:45:00,124.06,124.15,124.06,124.11,8031.0,109.6973,109.7769,109.6973,109.7415,8031.0
2017-06-01 11:50:00,124.11,124.25,124.1,124.22,14194.0,109.7415,109.8653,109.7327,109.8388,14194.0
2017-06-01 11:55:00,124.21,124.22,124.17,124.17,5852.0,109.83,109.8388,109.7946,109.7946,5852.0
2017-06-01 12:00:00,124.22,124.33,124.17,124.28,13087.0,109.8388,109.9361,109.7946,109.8919,13087.0
2017-06-01 12:05:00,124.26,124.39,124.26,124.37,8036.0,109.8742,109.9891,109.8742,109.9714,8036.0
2017-06-01 12:10:00,124.39,124.51,124.34,124.45,18311.0,109.9891,110.0952,109.9449,110.0422,18311.0
2017-06-01 12:15:00,124.46,124.48,124.4,124.41,20370.0,110.051,110.0687,109.998,110.0068,20370.0
2017-06-01 12:20:00,124.41,124.48,124.38,124.48,16248.0,110.0068,110.0687,109.9803,110.0687,16248.0
2017-06-01 12:25:00,124.44,124.45,124.37,124.4,11643.0,110.0333,110.0422,109.9714,109.998,11643.0
2017-06-01 12:30:00,124.36,124.37,124.29,124.36,15340.0,109.9626,109.9714,109.9007,109.9626,15340.0
2017-06-01 12:35:00,124.34,124.38,124.33,124.35,11338.0,109.9449,109.9803,109.9361,109.9537,11338.0
2017-06-01 12:40:00,124.35,124.42,124.34,124.34,19436.0,109.9537,110.0156,109.9449,109.9449,19436.0
2017-06-01 12:45:00,124.36,124.38,124.32,124.32,11217.0,109.9626,109.9803,109.9272,109.9272,11217.0
2017-06-01 12:50:00,124.31,124.39,124.31,124.39,19154.0,109.9184,109.9891,109.9184,109.9891,19154.0
2017-06-01 12:55:00,124.4,124.47,124.4,124.44,15632.0,109.998,110.0599,109.998,110.0333,15632.0
2017-06-01 13:00:00,124.42,124.47,124.4,124.45,14903.0,110.0156,110.0599,109.998,110.0422,14903.0
2017-06-01 13:05:00,124.46,124.55,124.44,124.55,11776.0,110.051,110.1306,110.0333,110.1306,11776.0
2017-06-01 13:10:00,124.55,124.61,124.55,124.57,6432.0,110.1306,110.1836,110.1306,110.1483,6432.0
2017-06-01 13:15:00,124.57,124.65,124.55,124.63,8063.0,110.1483,110.219,110.1306,110.2013,8063.0
2017-06-01 13:20:00,124.62,124.63,124.58,124.63,6860.0,110.1925,110.2013,110.1571,110.2013,6860.0
2017-06-01 13:25:00,124.63,124.73,124.62,124.73,14654.0,110.2013,110.2898,110.1925,110.2898,14654.0
2017-06-01 13:30:00,124.73,124.76,124.7,124.7,11858.0,110.2898,110.3163,110.2632,110.2632,11858.0
2017-06-01 13:35:00,124.7,124.72,124.63,124.64,13507.0,110.2632,110.2809,110.2013,110.2102,13507.0
2017-06-01 13:40:00,124.65,124.65,124.54,124.59,10868.0,110.219,110.219,110.1218,110.166,10868.0
2017-06-01 13:45:00,124.59,124.73,124.59,124.7,6060.0,110.166,110.2898,110.166,110.2632,6060.0
2017-06-01 13:50:00,124.7,124.85,124.69,124.85,21988.0,110.2632,110.3959,110.2544,110.3959,21988.0
2017-06-01 13:55:00,124.85,124.89,124.83,124.86,13980.0,110.3959,110.4312,110.3782,110.4047,13980.0
2017-06-01 14:00:00,124.85,124.92,124.85,124.89,13886.0,110.3959,110.4578,110.3959,110.4312,13886.0
2017-06-01 14:05:00,124.9,124.95,124.89,124.95,9772.0,110.4401,110.4843,110.4312,110.4843,9772.0
2017-06-01 14:10:00,124.92,124.99,124.9,124.97,16427.0,110.4578,110.5197,110.4401,110.502,16427.0
2017-06-01 14:15:00,124.99,125.0,124.95,124.99,26945.0,110.5197,110.5285,110.4843,110.5197,26945.0
2017-06-01 14:20:00,124.98,125.0,124.9,124.96,26988.0,110.5108,110.5285,110.4401,110.4931,26988.0
2017-06-01 14:25:00,124.94,125.17,124.94,125.17,78419.0,110.4754,110.6788,110.4754,110.6788,78419.0
2017-06-01 14:30:00,125.14,125.14,125.08,125.08,20513.0,110.6523,110.6523,110.5992,110.5992,20513.0
2017-06-01 14:35:00,125.08,125.15,125.07,125.15,25080.0,110.5992,110.6611,110.5904,110.6611,25080.0
2017-06-01 14:40:00,125.15,125.16,125.05,125.11,17005.0,110.6611,110.67,110.5727,110.6258,17005.0
2017-06-01 14:45:00,125.1,125.15,125.07,125.15,13046.0,110.6169,110.6611,110.5904,110.6611,13046.0
2017-06-01 14:50:00,125.15,125.18,125.12,125.14,17069.0,110.6611,110.6877,110.6346,110.6523,17069.0
2017-06-01 14:55:00,125.15,125.19,125.13,125.18,12117.0,110.6611,110.6965,110.6434,110.6877,12117.0
2017-06-01 15:00:00,125.19,125.21,125.13,125.15,15808.0,110.6965,110.7142,110.6434,110.6611,15808.0
2017-06-01 15:05:00,125.16,125.17,125.07,125.1,13654.0,110.67,110.6788,110.5904,110.6169,13654.0
2017-06-01 15:10:00,125.11,125.11,125.06,125.09,8981.0,110.6258,110.6258,110.5816,110.6081,8981.0
2017-06-01 15:15:00,125.1,125.1,125.06,125.1,8492.0,110.6169,110.6169,110.5816,110.6169,8492.0
2017-06-01 15:20:00,125.1,125.11,125.07,125.09,15075.0,110.6169,110.6258,110.5904,110.6081,15075.0
2017-06-01 15:25:00,125.08,125.08,125.04,125.06,15940.0,110.5992,110.5992,110.5639,110.5816,15940.0
2017-06-01 15:30:00,125.07,125.12,125.05,125.11,15415.0,110.5904,110.6346,110.5727,110.6258,15415.0
2017-06-01 15:35:00,125.11,125.15,125.08,125.1,19934.0,110.6258,110.6611,110.5992,110.6169,19934.0
2017-06-01 15:40:00,125.1,125.11,124.93,125.0,26206.0,110.6169,110.6258,110.4666,110.5285,26206.0
2017-06-01 15:45:00,125.0,125.11,125.0,125.09,23464.0,110.5285,110.6258,110.5285,110.6081,23464.0
2017-06-01 15:50:00,125.1,125.19,125.1,125.13,42531.0,110.6169,110.6965,110.6169,110.6434,42531.0
2017-06-01 15:55:00,125.14,125.22,125.09,125.22,83930.0,110.6523,110.723,110.6081,110.723,83930.0
2017-06-02 09:30:00,125.37,125.86,125.12,125.84,69821.0,110.8557,111.2889,110.6346,111.2712,69821.0
2017-06-02 09:35:00,125.89,125.98,125.71,125.71,46585.0,111.3155,111.395,111.1563,111.1563,46585.0
2017-06-02 09:40:00,125.7,125.73,125.42,125.47,14821.0,111.1475,111.174,110.8999,110.9441,14821.0
2017-06-02 09:45:00,125.47,125.52,125.17,125.52,8787.0,110.9441,110.9883,110.6788,110.9883,8787.0
2017-06-02 09:50:00,125.48,125.48,125.05,125.05,7188.0,110.9529,110.9529,110.5727,110.5727,7188.0
2017-06-02 09:55:00,125.09,125.09,124.89,125.02,48160.0,110.6081,110.6081,110.4312,110.5462,48160.0
2017-06-02 10:00:00,125.04,125.2,125.04,125.19,7712.0,110.5639,110.7053,110.5639,110.6965,7712.0
2017-06-02 10:05:00,125.19,125.38,125.19,125.3,6747.0,110.6965,110.8645,110.6965,110.7938,6747.0
2017-06-02 10:10:00,125.3,125.31,125.09,125.26,12535.0,110.7938,110.8026,110.6081,110.7584,12535.0
2017-06-02 10:15:00,125.28,125.28,125.1,125.23,8834.0,110.7761,110.7761,110.6169,110.7319,8834.0
2017-06-02 10:20:00,125.21,125.27,125.17,125.27,11354.0,110.7142,110.7672,110.6788,110.7672,11354.0
2017-06-02 10:25:00,125.26,125.34,125.19,125.32,10272.0,110.7584,110.8291,110.6965,110.8115,10272.0
2017-06-02 10:30:00,125.33,125.34,125.23,125.3,7338.0,110.8203,110.8291,110.7319,110.7938,7338.0
2017-06-02 10:35:00,125.29,125.51,125.24,125.49,7784.0,110.7849,110.9795,110.7407,110.9618,7784.0
2017-06-02 10:40:00,125.5,125.6,125.4,125.57,12600.0,110.9706,111.059,110.8822,111.0325,12600.0
2017-06-02 10:45:00,125.55,125.56,125.35,125.38,12647.0,111.0148,111.0237,110.838,110.8645,12647.0
2017-06-02 10:50:00,125.39,125.46,125.37,125.45,7900.0,110.8733,110.9352,110.8557,110.9264,7900.0
2017-06-02 10:55:00,125.45,125.52,125.38,125.43,6773.0,110.9264,110.9883,110.8645,110.9087,6773.0
2017-06-02 11:00:00,125.46,125.69,125.46,125.65,11303.0,110.9352,111.1386,110.9352,111.1032,11303.0
2017-06-02 11:05:00,125.65,125.71,125.55,125.57,9650.0,111.1032,111.1563,111.0148,111.0325,9650.0
2017-06-02 11:10:00,125.58,125.6,125.46,125.53,22524.0,111.0414,111.059,110.9352,110.9971,22524.0
2017-06-02 11:15:00,125.56,125.56,125.45,125.46,23198.0,111.0237,111.0237,110.9264,110.9352,23198.0
2017-06-02 11:20:00,125.47,125.49,125.41,125.45,24604.0,110.9441,110.9618,110.891,110.9264,24604.0
2017-06-02 11:25:00,125.46,125.5,125.41,125.42,13376.0,110.9352,110.9706,110.891,110.8999,13376.0
2017-06-02 11:30:00,125.42,125.42,125.37,125.39,10909.0,110.8999,110.8999,110.8557,110.8733,10909.0
2017-06-02 11:35:00,125.4,125.57,125.39,125.52,26700.0,110.8822,111.0325,110.8733,110.9883,26700.0
2017-06-02 11:40:00,125.53,125.6,125.46,125.49,9776.0,110.9971,111.059,110.9352,110.9618,9776.0
2017-06-02 11:45:00,125.51,125.6,125.5,125.53,13866.0,110.9795,111.059,110.9706,110.9971,13866.0
2017-06-02 11:50:00,125.53,125.54,125.46,125.54,10033.0,110.9971,111.006,110.9352,111.006,10033.0
2017-06-02 11:55:00,125.54,125.56,125.5,125.55,7891.0,111.006,111.0237,110.9706,111.0148,7891.0
2017-06-02 12:00:00,125.55,125.57,125.51,125.52,5103.0,111.0148,111.0325,110.9795,110.9883,5103.0
2017-06-02 12:05:00,125.51,125.57,125.47,125.54,16905.0,110.9795,111.0325,110.9441,111.006,16905.0
2017-06-02 12:10:00,125.53,125.58,125.5,125.58,6319.0,110.9971,111.0414,110.9706,111.0414,6319.0
2017-06-02 12:15:00,125.56,125.61,125.55,125.56,6875.0,111.0237,111.0679,111.0148,111.0237,6875.0
2017-06-02 12:20:00,125.56,125.63,125.52,125.6,11795.0,111.0237,111.0856,110.9883,111.059,11795.0
2017-06-02 12:25:00,125.61,125.61,125.57,125.6,7837.0,111.0679,111.0679,111.0325,111.059,7837.0
2017-06-02 12:30:00,125.59,125.61,125.56,125.6,7427.0,111.0502,111.0679,111.0237,111.059,7427.0
2017-06-02 12:35:00,125.6,125.6,125.53,125.55,7255.0,111.059,111.059,110.9971,111.0148,7255.0
2017-06-02 12:40:00,125.53,125.53,125.49,125.52,6325.0,110.9971,110.9971,110.9618,110.9883,6325.0
2017-06-02 12:45:00,125.51,125.54,125.49,125.5,14817.0,110.9795,111.006,110.9618,110.9706,14817.0
2017-06-02 12:50:00,125.48,125.55,125.47,125.54,14015.0,110.9529,111.0148,110.9441,111.006,14015.0
2017-06-02 12:55:00,125.56,125.62,125.56,125.61,4807.0,111.0237,111.0767,111.0237,111.0679,4807.0
2017-06-02 13:00:00,125.62,125.63,125.57,125.58,6053.0,111.0767,111.0856,111.0325,111.0414,6053.0
2017-06-02 13:05:00,125.59,125.59,125.54,125.55,6018.0,111.0502,111.0502,111.006,111.0148,6018.0
2017-06-02 13:10:00,125.54,125.58,125.53,125.57,5134.0,111.006,111.0414,110.9971,111.0325,5134.0
2017-06-02 13:15:00,125.56,125.56,125.49,125.49,9260.0,111.0237,111.0237,110.9618,110.9618,9260.0
2017-06-02 13:20:00,125.5,125.58,125.49,125.55,5971.0,110.9706,111.0414,110.9618,111.0148,5971.0
2017-06-02 13:25:00,125.57,125.61,125.56,125.61,5266.0,111.0325,111.0679,111.0237,111.0679,5266.0
2017-06-02 13:30:00,125.61,125.77,125.6,125.76,12747.0,111.0679,111.2094,111.059,111.2005,12747.0
2017-06-02 13:35:00,125.77,125.82,125.72,125.72,6999.0,111.2094,111.2536,111.1651,111.1651,6999.0
2017-06-02 13:40:00,125.7,125.77,125.7,125.76,4777.0,111.1475,111.2094,111.1475,111.2005,4777.0
2017-06-02 13:45:00,125.76,125.77,125.63,125.64,8021.0,111.2005,111.2094,111.0856,111.0944,8021.0
2017-06-02 13:50:00,125.63,125.67,125.62,125.62,4708.0,111.0856,111.1209,111.0767,111.0767,4708.0
2017-06-02 13:55:00,125.62,125.65,125.59,125.59,7437.0,111.0767,111.1032,111.0502,111.0502,7437.0
2017-06-02 14:00:00,125.59,125.66,125.59,125.61,6186.0,111.0502,111.1121,111.0502,111.0679,6186.0
2017-06-02 14:05:00,125.61,125.65,125.58,125.65,7034.0,111.0679,111.1032,111.0414,111.1032,7034.0
2017-06-02 14:10:00,125.65,125.71,125.63,125.65,7165.0,111.1032,111.1563,111.0856,111.1032,7165.0
2017-06-02 14:15:00,125.65,125.79,125.65,125.73,13894.0,111.1032,111.227,111.1032,111.174,13894.0
2017-06-02 14:20:00,125.73,125.77,125.72,125.74,6091.0,111.174,111.2094,111.1651,111.1828,6091.0
2017-06-02 14:25:00,125.72,125.74,125.63,125.63,9573.0,111.1651,111.1828,111.0856,111.0856,9573.0
2017-06-02 14:30:00,125.66,125.7,125.62,125.64,7344.0,111.1121,111.1475,111.0767,111.0944,7344.0
2017-06-02 14:35:00,125.64,125.69,125.63,125.64,3183.0,111.0944,111.1386,111.0856,111.0944,3183.0
2017-06-02 14:40:00,125.65,125.71,125.61,125.61,16303.0,111.1032,111.1563,111.0679,111.0679,16303.0
2017-06-02 14:45:00,125.65,125.71,125.61,125.68,11354.0,111.1032,111.1563,111.0679,111.1298,11354.0
2017-06-02 14:50:00,125.69,125.73,125.68,125.72,6244.0,111.1386,111.174,111.1298,111.1651,6244.0
2017-06-02 14:55:00,125.71,125.77,125.7,125.72,7165.0,111.1563,111.2094,111.1475,111.1651,7165.0
2017-06-02 15:00:00,125.75,125.78,125.73,125.77,7831.0,111.1917,111.2182,111.174,111.2094,7831.0
2017-06-02 15:05:00,125.78,125.8,125.74,125.79,11822.0,111.2182,111.2359,111.1828,111.227,11822.0
2017-06-02 15:10:00,125.79,125.84,125.79,125.84,12779.0,111.227,111.2712,111.227,111.2712,12779.0
2017-06-02 15:15:00,125.85,125.85,125.76,125.77,17820.0,111.2801,111.2801,111.2005,111.2094,17820.0
2017-06-02 15:20:00,125.77,125.78,125.7,125.73,11459.0,111.2094,111.2182,111.1475,111.174,11459.0
2017-06-02 15:25:00,125.72,125.74,125.7,125.71,10364.0,111.1651,111.1828,111.1475,111.1563,10364.0
2017-06-02 15:30:00,125.71,125.73,125.7,125.72,11000.0,111.1563,111.174,111.1475,111.1651,11000.0
2017-06-02 15:35:00,125.72,125.77,125.68,125.7,26894.0,111.1651,111.2094,111.1298,111.1475,26894.0
2017-06-02 15:40:00,125.7,125.71,125.61,125.63,28509.0,111.1475,111.1563,111.0679,111.0856,28509.0
2017-06-02 15:45:00,125.63,125.65,125.55,125.6,27094.0,111.0856,111.1032,111.0148,111.059,27094.0
2017-06-02 15:50:00,125.62,125.66,125.57,125.63,38021.0,111.0767,111.1121,111.0325,111.0856,38021.0
2017-06-02 15:55:00,125.63,125.7,125.57,125.65,169764.0,111.0856,111.1475,111.0325,111.1032,169764.0
2017-06-05 09:30:00,126.0,126.0,125.5,125.53,79369.0,111.4127,111.4127,110.9706,110.9971,79369.0
2017-06-05 09:35:00,125.44,126.1,125.44,126.1,33895.0,110.9176,111.5011,110.9176,111.5011,33895.0
2017-06-05 09:40:00,126.07,126.13,125.95,126.11,28496.0,111.4746,111.5277,111.3685,111.51,28496.0
2017-06-05 09:45:00,126.14,126.5,126.14,126.47,35863.0,111.5365,111.8548,111.5365,111.8283,35863.0
2017-06-05 09:50:00,126.46,126.88,126.44,126.71,87599.0,111.8195,112.1908,111.8018,112.0405,87599.0
2017-06-05 09:55:00,126.71,126.76,126.6,126.64,21743.0,112.0405,112.0847,111.9433,111.9786,21743.0
2017-06-05 10:00:00,126.62,126.62,126.41,126.51,17538.0,111.9609,111.9609,111.7753,111.8637,17538.0
2017-06-05 10:05:00,126.48,126.49,126.25,126.35,14851.0,111.8372,111.846,111.6338,111.7222,14851.0
2017-06-05 10:10:00,126.35,126.58,126.35,126.58,20070.0,111.7222,111.9256,111.7222,111.9256,20070.0
2017-06-05 10:15:00,126.59,126.6,126.44,126.46,22070.0,111.9344,111.9433,111.8018,111.8195,22070.0
2017-06-05 10:20:00,126.47,126.59,126.44,126.56,13310.0,111.8283,111.9344,111.8018,111.9079,13310.0
2017-06-05 10:25:00,126.55,126.55,126.45,126.45,7120.0,111.8991,111.8991,111.8106,111.8106,7120.0
2017-06-05 10:30:00,126.45,126.54,126.41,126.52,8268.0,111.8106,111.8902,111.7753,111.8725,8268.0
2017-06-05 10:35:00,126.52,126.7,126.52,126.66,22148.0,111.8725,112.0317,111.8725,111.9963,22148.0
2017-06-05 10:40:00,126.68,126.71,126.67,126.71,11220.0,112.014,112.0405,112.0052,112.0405,11220.0
2017-06-05 10:45:00,126.72,126.73,126.58,126.66,39687.0,112.0494,112.0582,111.9256,111.9963,39687.0
2017-06-05 10:50:00,126.67,126.69,126.59,126.6,14107.0,112.0052,112.0228,111.9344,111.9433,14107.0
2017-06-05 10:55:00,126.58,126.65,126.58,126.59,10667.0,111.9256,111.9875,111.9256,111.9344,10667.0
2017-06-05 11:00:00,126.62,126.69,126.59,126.61,18924.0,111.9609,112.0228,111.9344,111.9521,18924.0
2017-06-05 11:05:00,126.6,126.61,126.5,126.58,14599.0,111.9433,111.9521,111.8548,111.9256,14599.0
2017-06-05 11:10:00,126.59,126.7,126.58,126.63,26877.0,111.9344,112.0317,111.9256,111.9698,26877.0
2017-06-05 11:15:00,126.63,126.67,126.63,126.65,9776.0,111.9698,112.0052,111.9698,111.9875,9776.0
2017-06-05 11:20:00,126.66,126.66,126.59,126.6,13332.0,111.9963,111.9963,111.9344,111.9433,13332.0
2017-06-05 11:25:00,126.6,126.62,126.55,126.61,11264.0,111.9433,111.9609,111.8991,111.9521,11264.0
2017-06-05 11:30:00,126.61,126.65,126.58,126.64,14213.0,111.9521,111.9875,111.9256,111.9786,14213.0
2017-06-05 11:35:00,126.64,126.67,126.62,126.65,17997.0,111.9786,112.0052,111.9609,111.9875,17997.0
2017-06-05 11:40:00,126.65,126.7,126.64,126.67,11461.0,111.9875,112.0317,111.9786,112.0052,11461.0
2017-06-05 11:45:00,126.67,126.69,126.64,126.69,10962.0,112.0052,112.0228,111.9786,112.0228,10962.0
2017-06-05 11:50:00,126.69,126.8,126.68,126.76,22228.0,112.0228,112.1201,112.014,112.0847,22228.0
2017-06-05 11:55:00,126.77,126.8,126.72,126.79,14268.0,112.0936,112.1201,112.0494,112.1113,14268.0
2017-06-05 12:00:00,126.78,126.89,126.78,126.87,11788.0,112.1024,112.1997,112.1024,112.182,11788.0
2017-06-05 12:05:00,126.88,126.89,126.84,126.84,13732.0,112.1908,112.1997,112.1555,112.1555,13732.0
2017-06-05 12:10:00,126.84,126.86,126.8,126.82,6887.0,112.1555,112.1732,112.1201,112.1378,6887.0
2017-06-05 12:15:00,126.82,126.83,126.77,126.79,11786.0,112.1378,112.1466,112.0936,112.1113,11786.0
2017-06-05 12:20:00,126.78,126.78,126.7,126.73,8210.0,112.1024,112.1024,112.0317,112.0582,8210.0
2017-06-05 12:25:00,126.74,126.76,126.7,126.76,8020.0,112.0671,112.0847,112.0317,112.0847,8020.0
2017-06-05 12:30:00,126.77,126.78,126.72,126.74,10139.0,112.0936,112.1024,112.0494,112.0671,10139.0
2017-06-05 12:35:00,126.74,126.75,126.7,126.74,11799.0,112.0671,112.0759,112.0317,112.0671,11799.0
2017-06-05 12:40:00,126.74,126.77,126.74,126.77,5218.0,112.0671,112.0936,112.0671,112.0936,5218.0
2017-06-05 12:45:00,126.77,126.77,126.74,126.74,6357.0,112.0936,112.0936,112.0671,112.0671,6357.0
2017-06-05 12:50:00,126.73,126.77,126.7,126.73,7116.0,112.0582,112.0936,112.0317,112.0582,7116.0
2017-06-05 12:55:00,126.74,126.79,126.73,126.76,7415.0,112.0671,112.1113,112.0582,112.0847,7415.0
2017-06-05 13:00:00,126.76,126.85,126.76,126.85,22407.0,112.0847,112.1643,112.0847,112.1643,22407.0
2017-06-05 13:05:00,126.85,126.98,126.84,126.86,44591.0,112.1643,112.2793,112.1555,112.1732,44591.0
2017-06-05 13:10:00,126.83,126.84,126.79,126.83,5614.0,112.1466,112.1555,112.1113,112.1466,5614.0
2017-06-05 13:15:00,126.85,126.89,126.83,126.87,4617.0,112.1643,112.1997,112.1466,112.182,4617.0
2017-06-05 13:20:00,126.88,126.91,126.85,126.91,5432.0,112.1908,112.2174,112.1643,112.2174,5432.0
2017-06-05 13:25:00,126.91,126.93,126.88,126.9,10597.0,112.2174,112.2351,112.1908,112.2085,10597.0
2017-06-05 13:30:00,126.91,126.91,126.79,126.82,11670.0,112.2174,112.2174,112.1113,112.1378,11670.0
2017-06-05 13:35:00,126.82,126.82,126.71,126.73,12588.0,112.1378,112.1378,112.0405,112.0582,12588.0
2017-06-05 13:40:00,126.74,126.78,126.69,126.77,9695.0,112.0671,112.1024,112.0228,112.0936,9695.0
2017-06-05 13:45:00,126.76,126.78,126.72,126.75,6211.0,112.0847,112.1024,112.0494,112.0759,6211.0
2017-06-05 13:50:00,126.74,126.74,126.62,126.63,8732.0,112.0671,112.0671,111.9609,111.9698,8732.0
2017-06-05 13:55:00,126.63,126.63,126.56,126.58,19114.0,111.9698,111.9698,111.9079,111.9256,19114.0
2017-06-05 14:00:00,126.58,126.68,126.58,126.65,10970.0,111.9256,112.014,111.9256,111.9875,10970.0
2017-06-05 14:05:00,126.66,126.66,126.61,126.62,7834.0,111.9963,111.9963,111.9521,111.9609,7834.0
2017-06-05 14:10:00,126.63,126.7,126.63,126.66,9684.0,111.9698,112.0317,111.9698,111.9963,9684.0
2017-06-05 14:15:00,126.62,126.69,126.62,126.63,11408.0,111.9609,112.0228,111.9609,111.9698,11408.0
2017-06-05 14:20:00,126.64,126.67,126.62,126.63,8972.0,111.9786,112.0052,111.9609,111.9698,8972.0
2017-06-05 14:25:00,126.64,126.64,126.58,126.59,10161.0,111.9786,111.9786,111.9256,111.9344,10161.0
2017-06-05 14:30:00,126.59,126.65,126.58,126.62,14007.0,111.9344,111.9875,111.9256,111.9609,14007.0
2017-06-05 14:35:00,126.61,126.66,126.61,126.65,8800.0,111.9521,111.9963,111.9521,111.9875,8800.0
2017-06-05 14:40:00,126.65,126.66,126.6,126.6,15170.0,111.9875,111.9963,111.9433,111.9433,15170.0
2017-06-05 14:45:00,126.61,126.71,126.61,126.68,16912.0,111.9521,112.0405,111.9521,112.014,16912.0
2017-06-05 14:50:00,126.68,126.69,126.64,126.68,7281.0,112.014,112.0228,111.9786,112.014,7281.0
2017-06-05 14:55:00,126.69,126.7,126.64,126.68,11593.0,112.0228,112.0317,111.9786,112.014,11593.0
2017-06-05 15:00:00,126.68,126.69,126.64,126.67,10219.0,112.014,112.0228,111.9786,112.0052,10219.0
2017-06-05 15:05:00,126.67,126.72,126.67,126.71,13503.0,112.0052,112.0494,112.0052,112.0405,13503.0
2017-06-05 15:10:00,126.71,126.79,126.7,126.76,25411.0,112.0405,112.1113,112.0317,112.0847,25411.0
2017-06-05 15:15:00,126.76,126.76,126.67,126.69,11861.0,112.0847,112.0847,112.0052,112.0228,11861.0
2017-06-05 15:20:00,126.69,126.76,126.68,126.75,18008.0,112.0228,112.0847,112.014,112.0759,18008.0
2017-06-05 15:25:00,126.74,126.82,126.72,126.74,23517.0,112.0671,112.1378,112.0494,112.0671,23517.0
2017-06-05 15:30:00,126.75,126.75,126.68,126.73,23259.0,112.0759,112.0759,112.014,112.0582,23259.0
2017-06-05 15:35:00,126.73,126.86,126.73,126.81,20419.0,112.0582,112.1732,112.0582,112.129,20419.0
2017-06-05 15:40:00,126.8,126.81,126.73,126.76,20526.0,112.1201,112.129,112.0582,112.0847,20526.0
2017-06-05 15:45:00,126.77,126.79,126.72,126.74,30668.0,112.0936,112.1113,112.0494,112.0671,30668.0
2017-06-05 15:50:00,126.73,126.74,126.65,126.67,30875.0,112.0582,112.0671,111.9875,112.0052,30875.0
2017-06-05 15:55:00,126.67,126.68,126.57,126.59,56662.0,112.0052,112.014,111.9167,111.9344,56662.0
2017-06-06 09:30:00,126.19,126.37,126.01,126.15,51317.0,111.5807,111.7399,111.4216,111.5454,51317.0
2017-06-06 09:35:00,126.19,126.42,126.13,126.38,22739.0,111.5807,111.7841,111.5277,111.7487,22739.0
2017-06-06 09:40:00,126.39,126.5,126.31,126.47,10547.0,111.7576,111.8548,111.6868,111.8283,10547.0
2017-06-06 09:45:00,126.48,126.52,126.43,126.46,4559.0,111.8372,111.8725,111.7929,111.8195,4559.0
2017-06-06 09:50:00,126.47,126.72,126.47,126.63,18587.0,111.8283,112.0494,111.8283,111.9698,18587.0
2017-06-06 09:55:00,126.68,126.84,126.64,126.78,16525.0,112.014,112.1555,111.9786,112.1024,16525.0
2017-06-06 10:00:00,126.8,126.8,126.65,126.73,12156.0,112.1201,112.1201,111.9875,112.0582,12156.0
2017-06-06 10:05:00,126.74,126.75,126.65,126.69,6765.0,112.0671,112.0759,111.9875,112.0228,6765.0
2017-06-06 10:10:00,126.7,126.95,126.7,126.88,18227.0,112.0317,112.2527,112.0317,112.1908,18227.0
2017-06-06 10:15:00,126.87,126.88,126.7,126.77,8230.0,112.182,112.1908,112.0317,112.0936,8230.0
2017-06-06 10:20:00,126.79,126.91,126.75,126.91,12471.0,112.1113,112.2174,112.0759,112.2174,12471.0
2017-06-06 10:25:00,126.9,126.98,126.89,126.98,15278.0,112.2085,112.2793,112.1997,112.2793,15278.0
2017-06-06 10:30:00,126.97,126.98,126.68,126.68,12995.0,112.2704,112.2793,112.014,112.014,12995.0
2017-06-06 10:35:00,126.67,126.77,126.67,126.76,9311.0,112.0052,112.0936,112.0052,112.0847,9311.0
2017-06-06 10:40:00,126.76,126.88,126.76,126.85,7210.0,112.0847,112.1908,112.0847,112.1643,7210.0
2017-06-06 10:45:00,126.87,126.87,126.72,126.74,12024.0,112.182,112.182,112.0494,112.0671,12024.0
2017-06-06 10:50:00,126.74,126.76,126.69,126.7,8293.0,112.0671,112.0847,112.0228,112.0317,8293.0
2017-06-06 10:55:00,126.71,126.75,126.66,126.69,9429.0,112.0405,112.0759,111.9963,112.0228,9429.0
2017-06-06 11:00:00,126.69,126.69,126.59,126.59,8776.0,112.0228,112.0228,111.9344,111.9344,8776.0
2017-06-06 11:05:00,126.58,126.64,126.51,126.64,8014.0,111.9256,111.9786,111.8637,111.9786,8014.0
2017-06-06 11:10:00,126.64,126.69,126.62,126.62,9443.0,111.9786,112.0228,111.9609,111.9609,9443.0
2017-06-06 11:15:00,126.63,126.67,126.56,126.57,8786.0,111.9698,112.0052,111.9079,111.9167,8786.0
2017-06-06 11:20:00,126.56,126.56,126.45,126.5,8739.0,111.9079,111.9079,111.8106,111.8548,8739.0
2017-06-06 11:25:00,126.52,126.6,126.44,126.58,11167.0,111.8725,111.9433,111.8018,111.9256,11167.0
2017-06-06 11:30:00,126.6,126.64,126.57,126.64,8223.0,111.9433,111.9786,111.9167,111.9786,8223.0
2017-06-06 11:35:00,126.64,126.7,126.61,126.65,8083.0,111.9786,112.0317,111.9521,111.9875,8083.0
2017-06-06 11:40:00,126.66,126.76,126.65,126.7,7548.0,111.9963,112.0847,111.9875,112.0317,7548.0
2017-06-06 11:45:00,126.71,126.74,126.71,126.74,5399.0,112.0405,112.0671,112.0405,112.0671,5399.0
2017-06-06 11:50:00,126.74,126.89,126.71,126.89,7014.0,112.0671,112.1997,112.0405,112.1997,7014.0
2017-06-06 11:55:00,126.89,126.89,126.8,126.8,12198.0,112.1997,112.1997,112.1201,112.1201,12198.0
2017-06-06 12:00:00,126.81,126.83,126.8,126.82,2744.0,112.129,112.1466,112.1201,112.1378,2744.0
2017-06-06 12:05:00,126.81,126.83,126.79,126.8,9309.0,112.129,112.1466,112.1113,112.1201,9309.0
2017-06-06 12:10:00,126.82,126.9,126.81,126.9,13005.0,112.1378,112.2085,112.129,112.2085,13005.0
2017-06-06 12:15:00,126.9,126.96,126.89,126.96,9326.0,112.2085,112.2616,112.1997,112.2616,9326.0
2017-06-06 12:20:00,126.95,127.0,126.94,126.96,25616.0,112.2527,112.297,112.2439,112.2616,25616.0
2017-06-06 12:25:00,126.97,126.99,126.92,126.97,68528.0,112.2704,112.2881,112.2262,112.2704,68528.0
2017-06-06 12:30:00,126.96,126.97,126.92,126.95,16103.0,112.2616,112.2704,112.2262,112.2527,16103.0
2017-06-06 12:35:00,126.95,126.95,126.73,126.79,13270.0,112.2527,112.2527,112.0582,112.1113,13270.0
2017-06-06 12:40:00,126.78,126.79,126.7,126.71,4902.0,112.1024,112.1113,112.0317,112.0405,4902.0
2017-06-06 12:45:00,126.73,126.84,126.73,126.78,4946.0,112.0582,112.1555,112.0582,112.1024,4946.0
2017-06-06 12:50:00,126.78,126.79,126.74,126.75,4066.0,112.1024,112.1113,112.0671,112.0759,4066.0
2017-06-06 12:55:00,126.74,126.75,126.7,126.72,5695.0,112.0671,112.0759,112.0317,112.0494,5695.0
2017-06-06 13:00:00,126.72,126.74,126.69,126.7,5342.0,112.0494,112.0671,112.0228,112.0317,5342.0
2017-06-06 13:05:00,126.69,126.69,126.62,126.62,5158.0,112.0228,112.0228,111.9609,111.9609,5158.0
2017-06-06 13:10:00,126.62,126.62,126.46,126.46,7924.0,111.9609,111.9609,111.8195,111.8195,7924.0
2017-06-06 13:15:00,126.49,126.55,126.48,126.52,3359.0,111.846,111.8991,111.8372,111.8725,3359.0
2017-06-06 13:20:00,126.53,126.58,126.52,126.56,6000.0,111.8814,111.9256,111.8725,111.9079,6000.0
2017-06-06 13:25:00,126.56,126.6,126.55,126.59,10373.0,111.9079,111.9433,111.8991,111.9344,10373.0
2017-06-06 13:30:00,126.59,126.59,126.49,126.5,58387.0,111.9344,111.9344,111.846,111.8548,58387.0
2017-06-06 13:35:00,126.49,126.52,126.46,126.52,10209.0,111.846,111.8725,111.8195,111.8725,10209.0
2017-06-06 13:40:00,126.5,126.55,126.47,126.5,8994.0,111.8548,111.8991,111.8283,111.8548,8994.0
2017-06-06 13:45:00,126.5,126.53,126.47,126.52,10243.0,111.8548,111.8814,111.8283,111.8725,10243.0
2017-06-06 13:50:00,126.48,126.6,126.48,126.59,6939.0,111.8372,111.9433,111.8372,111.9344,6939.0
2017-06-06 13:55:00,126.6,126.6,126.44,126.57,17265.0,111.9433,111.9433,111.8018,111.9167,17265.0
2017-06-06 14:00:00,126.55,126.57,126.49,126.5,9382.0,111.8991,111.9167,111.846,111.8548,9382.0
2017-06-06 14:05:00,126.51,126.51,126.43,126.47,10144.0,111.8637,111.8637,111.7929,111.8283,10144.0
2017-06-06 14:10:00,126.47,126.48,126.34,126.34,10723.0,111.8283,111.8372,111.7134,111.7134,10723.0
2017-06-06 14:15:00,126.35,126.39,126.29,126.32,26010.0,111.7222,111.7576,111.6692,111.6957,26010.0
2017-06-06 14:20:00,126.31,126.35,126.3,126.33,9492.0,111.6868,111.7222,111.678,111.7045,9492.0
2017-06-06 14:25:00,126.33,126.35,126.3,126.32,10805.0,111.7045,111.7222,111.678,111.6957,10805.0
2017-06-06 14:30:00,126.35,126.46,126.33,126.43,10708.0,111.7222,111.8195,111.7045,111.7929,10708.0
2017-06-06 14:35:00,126.43,126.52,126.43,126.48,7957.0,111.7929,111.8725,111.7929,111.8372,7957.0
2017-06-06 14:40:00,126.49,126.5,126.44,126.48,5288.0,111.846,111.8548,111.8018,111.8372,5288.0
2017-06-06 14:45:00,126.49,126.52,126.41,126.46,12242.0,111.846,111.8725,111.7753,111.8195,12242.0
2017-06-06 14:50:00,126.44,126.45,126.4,126.41,7818.0,111.8018,111.8106,111.7664,111.7753,7818.0
2017-06-06 14:55:00,126.42,126.49,126.42,126.46,11390.0,111.7841,111.846,111.7841,111.8195,11390.0
2017-06-06 15:00:00,126.46,126.47,126.39,126.41,8810.0,111.8195,111.8283,111.7576,111.7753,8810.0
2017-06-06 15:05:00,126.39,126.47,126.38,126.47,10068.0,111.7576,111.8283,111.7487,111.8283,10068.0
2017-06-06 15:10:00,126.46,126.47,126.36,126.42,15432.0,111.8195,111.8283,111.731,111.7841,15432.0
2017-06-06 15:15:00,126.43,126.5,126.4,126.49,16736.0,111.7929,111.8548,111.7664,111.846,16736.0
2017-06-06 15:20:00,126.5,126.5,126.34,126.35,14793.0,111.8548,111.8548,111.7134,111.7222,14793.0
2017-06-06 15:25:00,126.37,126.41,126.31,126.34,14874.0,111.7399,111.7753,111.6868,111.7134,14874.0
2017-06-06 15:30:00,126.34,126.34,126.14,126.17,21334.0,111.7134,111.7134,111.5365,111.563,21334.0
2017-06-06 15:35:00,126.16,126.27,126.12,126.27,19472.0,111.5542,111.6515,111.5188,111.6515,19472.0
2017-06-06 15:40:00,126.26,126.3,126.22,126.26,26104.0,111.6426,111.678,111.6073,111.6426,26104.0
2017-06-06 15:45:00,126.25,126.36,126.24,126.26,40385.0,111.6338,111.731,111.6249,111.6426,40385.0
2017-06-06 15:50:00,126.27,126.34,126.26,126.31,36208.0,111.6515,111.7134,111.6426,111.6868,36208.0
2017-06-06 15:55:00,126.31,126.38,126.29,126.33,58221.0,111.6868,111.7487,111.6692,111.7045,58221.0
2017-06-07 09:30:00,126.08,126.33,125.53,125.71,76783.0,111.4835,111.7045,110.9971,111.1563,76783.0
2017-06-07 09:35:00,125.79,125.93,125.58,125.9,62955.0,111.227,111.3508,111.0414,111.3243,62955.0
2017-06-07 09:40:00,125.9,126.27,125.89,126.23,24500.0,111.3243,111.6515,111.3155,111.6161,24500.0
2017-06-07 09:45:00,126.23,126.29,126.14,126.15,10883.0,111.6161,111.6692,111.5365,111.5454,10883.0
2017-06-07 09:50:00,126.15,126.22,125.99,126.2,12003.0,111.5454,111.6073,111.4039,111.5896,12003.0
2017-06-07 09:55:00,126.23,126.4,126.16,126.32,8667.0,111.6161,111.7664,111.5542,111.6957,8667.0
2017-06-07 10:00:00,126.32,126.49,126.32,126.39,28354.0,111.6957,111.846,111.6957,111.7576,28354.0
2017-06-07 10:05:00,126.39,126.59,126.38,126.59,13317.0,111.7576,111.9344,111.7487,111.9344,13317.0
2017-06-07 10:10:00,126.55,126.56,126.37,126.39,12361.0,111.8991,111.9079,111.7399,111.7576,12361.0
2017-06-07 10:15:00,126.41,126.43,126.35,126.38,9507.0,111.7753,111.7929,111.7222,111.7487,9507.0
2017-06-07 10:20:00,126.4,126.4,126.23,126.23,8377.0,111.7664,111.7664,111.6161,111.6161,8377.0
2017-06-07 10:25:00,126.22,126.23,126.1,126.1,10856.0,111.6073,111.6161,111.5011,111.5011,10856.0
2017-06-07 10:30:00,126.06,126.18,126.02,126.14,8434.0,111.4658,111.5719,111.4304,111.5365,8434.0
2017-06-07 10:35:00,126.09,126.29,126.04,126.25,9613.0,111.4923,111.6692,111.4481,111.6338,9613.0
2017-06-07 10:40:00,126.23,126.26,126.16,126.19,10695.0,111.6161,111.6426,111.5542,111.5807,10695.0
2017-06-07 10:45:00,126.2,126.24,126.11,126.21,12163.0,111.5896,111.6249,111.51,111.5984,12163.0
2017-06-07 10:50:00,126.21,126.23,126.17,126.21,4137.0,111.5984,111.6161,111.563,111.5984,4137.0
2017-06-07 10:55:00,126.22,126.24,126.14,126.23,11446.0,111.6073,111.6249,111.5365,111.6161,11446.0
2017-06-07 11:00:00,126.22,126.3,126.21,126.27,4213.0,111.6073,111.678,111.5984,111.6515,4213.0
2017-06-07 11:05:00,126.3,126.34,126.28,126.33,4779.0,111.678,111.7134,111.6603,111.7045,4779.0
2017-06-07 11:10:00,126.33,126.37,126.29,126.31,20680.0,111.7045,111.7399,111.6692,111.6868,20680.0
2017-06-07 11:15:00,126.31,126.34,126.23,126.34,7145.0,111.6868,111.7134,111.6161,111.7134,7145.0
2017-06-07 11:20:00,126.34,126.41,126.34,126.36,4823.0,111.7134,111.7753,111.7134,111.731,4823.0
2017-06-07 11:25:00,126.34,126.35,126.18,126.21,8064.0,111.7134,111.7222,111.5719,111.5984,8064.0
2017-06-07 11:30:00,126.2,126.21,126.14,126.16,4171.0,111.5896,111.5984,111.5365,111.5542,4171.0
2017-06-07 11:35:00,126.17,126.17,126.11,126.12,8863.0,111.563,111.563,111.51,111.5188,8863.0
2017-06-07 11:40:00,126.11,126.11,126.06,126.06,13673.0,111.51,111.51,111.4658,111.4658,13673.0
2017-06-07 11:45:00,126.07,126.12,126.06,126.09,15112.0,111.4746,111.5188,111.4658,111.4923,15112.0
2017-06-07 11:50:00,126.1,126.18,126.1,126.15,4746.0,111.5011,111.5719,111.5011,111.5454,4746.0
2017-06-07 11:55:00,126.17,126.26,126.16,126.22,9847.0,111.563,111.6426,111.5542,111.6073,9847.0
2017-06-07 12:00:00,126.25,126.25,126.19,126.23,7357.0,111.6338,111.6338,111.5807,111.6161,7357.0
2017-06-07 12:05:00,126.22,126.24,126.15,126.16,11223.0,111.6073,111.6249,111.5454,111.5542,11223.0
2017-06-07 12:10:00,126.16,126.18,126.13,126.14,4299.0,111.5542,111.5719,111.5277,111.5365,4299.0
2017-06-07 12:15:00,126.13,126.15,126.03,126.03,8712.0,111.5277,111.5454,111.4393,111.4393,8712.0
2017-06-07 12:20:00,126.04,126.08,126.02,126.04,10694.0,111.4481,111.4835,111.4304,111.4481,10694.0
2017-06-07 12:25:00,126.05,126.09,126.04,126.07,7955.0,111.4569,111.4923,111.4481,111.4746,7955.0
2017-06-07 12:30:00,126.08,126.1,126.06,126.1,1589.0,111.4835,111.5011,111.4658,111.5011,1589.0
2017-06-07 12:35:00,126.13,126.18,126.11,126.12,8585.0,111.5277,111.5719,111.51,111.5188,8585.0
2017-06-07 12:40:00,126.12,126.12,126.06,126.07,3222.0,111.5188,111.5188,111.4658,111.4746,3222.0
2017-06-07 12:45:00,126.05,126.08,125.93,125.98,11280.0,111.4569,111.4835,111.3508,111.395,11280.0
2017-06-07 12:50:00,125.96,125.97,125.81,125.95,7151.0,111.3774,111.3862,111.2447,111.3685,7151.0
2017-06-07 12:55:00,125.96,126.04,125.96,125.99,36310.0,111.3774,111.4481,111.3774,111.4039,36310.0
2017-06-07 13:00:00,125.99,126.07,125.99,126.05,4980.0,111.4039,111.4746,111.4039,111.4569,4980.0
2017-06-07 13:05:00,126.07,126.07,125.99,126.02,10411.0,111.4746,111.4746,111.4039,111.4304,10411.0
2017-06-07 13:10:00,126.03,126.07,126.03,126.05,4732.0,111.4393,111.4746,111.4393,111.4569,4732.0
2017-06-07 13:15:00,126.05,126.18,126.04,126.17,11915.0,111.4569,111.5719,111.4481,111.563,11915.0
2017-06-07 13:20:00,126.16,126.22,126.12,126.2,10934.0,111.5542,111.6073,111.5188,111.5896,10934.0
2017-06-07 13:25:00,126.19,126.21,126.14,126.15,5153.0,111.5807,111.5984,111.5365,111.5454,5153.0
2017-06-07 13:30:00,126.16,126.23,126.15,126.23,7439.0,111.5542,111.6161,111.5454,111.6161,7439.0
2017-06-07 13:35:00,126.19,126.25,126.18,126.23,10442.0,111.5807,111.6338,111.5719,111.6161,10442.0
2017-06-07 13:40:00,126.23,126.29,126.23,126.26,6376.0,111.6161,111.6692,111.6161,111.6426,6376.0
2017-06-07 13:45:00,126.28,126.34,126.25,126.33,15675.0,111.6603,111.7134,111.6338,111.7045,15675.0
2017-06-07 13:50:00,126.33,126.33,126.22,126.25,7897.0,111.7045,111.7045,111.6073,111.6338,7897.0
2017-06-07 13:55:00,126.25,126.32,126.25,126.3,6600.0,111.6338,111.6957,111.6338,111.678,6600.0
2017-06-07 14:00:00,126.3,126.36,126.27,126.29,14402.0,111.678,111.731,111.6515,111.6692,14402.0
2017-06-07 14:05:00,126.3,126.42,126.29,126.4,5573.0,111.678,111.7841,111.6692,111.7664,5573.0
2017-06-07 14:10:00,126.42,126.51,126.42,126.48,9199.0,111.7841,111.8637,111.7841,111.8372,9199.0
2017-06-07 14:15:00,126.46,126.5,126.44,126.49,9202.0,111.8195,111.8548,111.8018,111.846,9202.0
2017-06-07 14:20:00,126.49,126.56,126.46,126.56,6707.0,111.846,111.9079,111.8195,111.9079,6707.0
2017-06-07 14:25:00,126.59,126.59,126.52,126.55,6648.0,111.9344,111.9344,111.8725,111.8991,6648.0
2017-06-07 14:30:00,126.53,126.65,126.52,126.64,9829.0,111.8814,111.9875,111.8725,111.9786,9829.0
2017-06-07 14:35:00,126.64,126.65,126.57,126.58,7861.0,111.9786,111.9875,111.9167,111.9256,7861.0
2017-06-07 14:40:00,126.58,126.63,126.55,126.63,12099.0,111.9256,111.9698,111.8991,111.9698,12099.0
2017-06-07 14:45:00,126.63,126.77,126.63,126.7,26794.0,111.9698,112.0936,111.9698,112.0317,26794.0
2017-06-07 14:50:00,126.7,126.74,126.68,126.73,21276.0,112.0317,112.0671,112.014,112.0582,21276.0
2017-06-07 14:55:00,126.74,126.75,126.68,126.72,12476.0,112.0671,112.0759,112.014,112.0494,12476.0
2017-06-07 15:00:00,126.7,126.71,126.64,126.66,12463.0,112.0317,112.0405,111.9786,111.9963,12463.0
2017-06-07 15:05:00,126.65,126.67,126.61,126.63,13942.0,111.9875,112.0052,111.9521,111.9698,13942.0
2017-06-07 15:10:00,126.62,126.63,126.51,126.54,22093.0,111.9609,111.9698,111.8637,111.8902,22093.0
2017-06-07 15:15:00,126.54,126.56,126.51,126.53,14451.0,111.8902,111.9079,111.8637,111.8814,14451.0
2017-06-07 15:20:00,126.54,126.58,126.52,126.55,12666.0,111.8902,111.9256,111.8725,111.8991,12666.0
2017-06-07 15:25:00,126.54,126.58,126.51,126.55,15487.0,111.8902,111.9256,111.8637,111.8991,15487.0
2017-06-07 15:30:00,126.55,126.55,126.52,126.53,12265.0,111.8991,111.8991,111.8725,111.8814,12265.0
2017-06-07 15:35:00,126.52,126.53,126.35,126.37,20705.0,111.8725,111.8814,111.7222,111.7399,20705.0
2017-06-07 15:40:00,126.37,126.45,126.34,126.45,23465.0,111.7399,111.8106,111.7134,111.8106,23465.0
2017-06-07 15:45:00,126.43,126.52,126.43,126.52,20320.0,111.7929,111.8725,111.7929,111.8725,20320.0
2017-06-07 15:50:00,126.54,126.55,126.39,126.47,43578.0,111.8902,111.8991,111.7576,111.8283,43578.0
2017-06-07 15:55:00,126.46,126.61,126.42,126.56,142799.0,111.8195,111.9521,111.7841,111.9079,142799.0
2017-06-08 09:30:00,126.97,127.0,126.31,126.48,63847.0,112.2704,112.297,111.6868,111.8372,63847.0
2017-06-08 09:35:00,126.54,126.75,126.19,126.26,19952.0,111.8902,112.0759,111.5807,111.6426,19952.0
2017-06-08 09:40:00,126.22,126.33,126.05,126.14,21873.0,111.6073,111.7045,111.4569,111.5365,21873.0
2017-06-08 09:45:00,126.14,126.25,126.1,126.19,15305.0,111.5365,111.6338,111.5011,111.5807,15305.0
2017-06-08 09:50:00,126.19,126.19,125.9,125.93,16448.0,111.5807,111.5807,111.3243,111.3508,16448.0
2017-06-08 09:55:00,125.94,126.0,125.85,125.87,15011.0,111.3597,111.4127,111.2801,111.2978,15011.0
2017-06-08 10:00:00,125.89,126.05,125.88,125.97,29271.0,111.3155,111.4569,111.3066,111.3862,29271.0
2017-06-08 10:05:00,125.92,126.13,125.91,125.97,11657.0,111.342,111.5277,111.3331,111.3862,11657.0
2017-06-08 10:10:00,126.01,126.23,125.96,126.14,13573.0,111.4216,111.6161,111.3774,111.5365,13573.0
2017-06-08 10:15:00,126.14,126.28,126.12,126.18,56627.0,111.5365,111.6603,111.5188,111.5719,56627.0
2017-06-08 10:20:00,126.19,126.19,125.81,125.91,25038.0,111.5807,111.5807,111.2447,111.3331,25038.0
2017-06-08 10:25:00,125.91,125.91,125.69,125.69,21209.0,111.3331,111.3331,111.1386,111.1386,21209.0
2017-06-08 10:30:00,125.69,125.81,125.69,125.75,14528.0,111.1386,111.2447,111.1386,111.1917,14528.0
2017-06-08 10:35:00,125.75,125.82,125.68,125.7,17565.0,111.1917,111.2536,111.1298,111.1475,17565.0
2017-06-08 10:40:00,125.7,125.76,125.64,125.76,14258.0,111.1475,111.2005,111.0944,111.2005,14258.0
2017-06-08 10:45:00,125.77,125.78,125.67,125.76,12532.0,111.2094,111.2182,111.1209,111.2005,12532.0
2017-06-08 10:50:00,125.74,125.81,125.73,125.78,11464.0,111.1828,111.2447,111.174,111.2182,11464.0
2017-06-08 10:55:00,125.79,125.8,125.66,125.79,12630.0,111.227,111.2359,111.1121,111.227,12630.0
2017-06-08 11:00:00,125.77,125.96,125.77,125.95,10860.0,111.2094,111.3774,111.2094,111.3685,10860.0
2017-06-08 11:05:00,125.96,126.07,125.91,126.05,21777.0,111.3774,111.4746,111.3331,111.4569,21777.0
2017-06-08 11:10:00,126.06,126.19,126.04,126.13,21689.0,111.4658,111.5807,111.4481,111.5277,21689.0
2017-06-08 11:15:00,126.18,126.24,126.12,126.23,8125.0,111.5719,111.6249,111.5188,111.6161,8125.0
2017-06-08 11:20:00,126.26,126.3,126.23,126.23,12736.0,111.6426,111.678,111.6161,111.6161,12736.0
2017-06-08 11:25:00,126.23,126.23,126.07,126.07,8725.0,111.6161,111.6161,111.4746,111.4746,8725.0
2017-06-08 11:30:00,126.07,126.08,125.9,125.9,26629.0,111.4746,111.4835,111.3243,111.3243,26629.0
2017-06-08 11:35:00,125.92,125.94,125.84,125.85,9870.0,111.342,111.3597,111.2712,111.2801,9870.0
2017-06-08 11:40:00,125.85,125.91,125.82,125.86,13821.0,111.2801,111.3331,111.2536,111.2889,13821.0
2017-06-08 11:45:00,125.88,125.9,125.79,125.9,19422.0,111.3066,111.3243,111.227,111.3243,19422.0
2017-06-08 11:50:00,125.9,126.0,125.89,126.0,8486.0,111.3243,111.4127,111.3155,111.4127,8486.0
2017-06-08 11:55:00,125.99,126.03,125.91,125.92,10126.0,111.4039,111.4393,111.3331,111.342,10126.0
2017-06-08 12:00:00,125.93,126.02,125.88,126.0,49138.0,111.3508,111.4304,111.3066,111.4127,49138.0
2017-06-08 12:05:00,126.0,126.07,125.97,126.04,6727.0,111.4127,111.4746,111.3862,111.4481,6727.0
2017-06-08 12:10:00,126.04,126.09,125.99,126.08,6970.0,111.4481,111.4923,111.4039,111.4835,6970.0
2017-06-08 12:15:00,126.08,126.12,126.01,126.08,8100.0,111.4835,111.5188,111.4216,111.4835,8100.0
2017-06-08 12:20:00,126.09,126.17,125.97,125.98,8262.0,111.4923,111.563,111.3862,111.395,8262.0
2017-06-08 12:25:00,125.97,126.04,125.97,126.02,7719.0,111.3862,111.4481,111.3862,111.4304,7719.0
2017-06-08 12:30:00,125.99,126.03,125.95,126.01,8347.0,111.4039,111.4393,111.3685,111.4216,8347.0
2017-06-08 12:35:00,126.0,126.02,125.95,125.96,6410.0,111.4127,111.4304,111.3685,111.3774,6410.0
2017-06-08 12:40:00,125.99,126.01,125.94,125.96,6659.0,111.4039,111.4216,111.3597,111.3774,6659.0
2017-06-08 12:45:00,125.95,125.96,125.92,125.94,6000.0,111.3685,111.3774,111.342,111.3597,6000.0
2017-06-08 12:50:00,125.92,125.94,125.87,125.91,5365.0,111.342,111.3597,111.2978,111.3331,5365.0
2017-06-08 12:55:00,125.9,125.91,125.86,125.91,9212.0,111.3243,111.3331,111.2889,111.3331,9212.0
2017-06-08 13:00:00,125.9,125.94,125.88,125.91,9570.0,111.3243,111.3597,111.3066,111.3331,9570.0
2017-06-08 13:05:00,125.91,125.98,125.91,125.97,17469.0,111.3331,111.395,111.3331,111.3862,17469.0
2017-06-08 13:10:00,125.97,126.01,125.91,125.93,22397.0,111.3862,111.4216,111.3331,111.3508,22397.0
2017-06-08 13:15:00,125.94,125.98,125.92,125.93,8979.0,111.3597,111.395,111.342,111.3508,8979.0
2017-06-08 13:20:00,125.93,125.94,125.82,125.83,16316.0,111.3508,111.3597,111.2536,111.2624,16316.0
2017-06-08 13:25:00,125.82,125.82,125.52,125.54,17918.0,111.2536,111.2536,110.9883,111.006,17918.0
2017-06-08 13:30:00,125.56,125.6,125.55,125.6,11648.0,111.0237,111.059,111.0148,111.059,11648.0
2017-06-08 13:35:00,125.6,125.66,125.59,125.62,14495.0,111.059,111.1121,111.0502,111.0767,14495.0
2017-06-08 13:40:00,125.64,125.67,125.61,125.65,69626.0,111.0944,111.1209,111.0679,111.1032,69626.0
2017-06-08 13:45:00,125.63,125.75,125.62,125.74,19377.0,111.0856,111.1917,111.0767,111.1828,19377.0
2017-06-08 13:50:00,125.74,125.78,125.71,125.71,15075.0,111.1828,111.2182,111.1563,111.1563,15075.0
2017-06-08 13:55:00,125.73,125.75,125.69,125.7,29810.0,111.174,111.1917,111.1386,111.1475,29810.0
2017-06-08 14:00:00,125.71,125.72,125.67,125.72,16109.0,111.1563,111.1651,111.1209,111.1651,16109.0
2017-06-08 14:05:00,125.72,125.75,125.71,125.74,17254.0,111.1651,111.1917,111.1563,111.1828,17254.0
2017-06-08 14:10:00,125.75,125.79,125.59,125.59,20322.0,111.1917,111.227,111.0502,111.0502,20322.0
2017-06-08 14:15:00,125.59,125.76,125.58,125.74,18260.0,111.0502,111.2005,111.0414,111.1828,18260.0
2017-06-08 14:20:00,125.75,125.77,125.69,125.76,18017.0,111.1917,111.2094,111.1386,111.2005,18017.0
2017-06-08 14:25:00,125.75,125.75,125.68,125.74,16274.0,111.1917,111.1917,111.1298,111.1828,16274.0
2017-06-08 14:30:00,125.74,125.82,125.66,125.82,18673.0,111.1828,111.2536,111.1121,111.2536,18673.0
2017-06-08 14:35:00,125.84,125.89,125.82,125.88,24103.0,111.2712,111.3155,111.2536,111.3066,24103.0
2017-06-08 14:40:00,125.9,125.93,125.8,125.81,24199.0,111.3243,111.3508,111.2359,111.2447,24199.0
2017-06-08 14:45:00,125.8,125.81,125.68,125.78,23374.0,111.2359,111.2447,111.1298,111.2182,23374.0
2017-06-08 14:50:00,125.78,125.84,125.76,125.77,15047.0,111.2182,111.2712,111.2005,111.2094,15047.0
2017-06-08 14:55:00,125.76,125.83,125.75,125.78,15392.0,111.2005,111.2624,111.1917,111.2182,15392.0
2017-06-08 15:00:00,125.78,125.9,125.77,125.89,21510.0,111.2182,111.3243,111.2094,111.3155,21510.0
2017-06-08 15:05:00,125.87,126.0,125.85,125.99,17957.0,111.2978,111.4127,111.2801,111.4039,17957.0
2017-06-08 15:10:00,125.99,126.0,125.89,125.9,21407.0,111.4039,111.4127,111.3155,111.3243,21407.0
2017-06-08 15:15:00,125.9,125.95,125.88,125.93,16949.0,111.3243,111.3685,111.3066,111.3508,16949.0
2017-06-08 15:20:00,125.94,125.96,125.89,125.95,24397.0,111.3597,111.3774,111.3155,111.3685,24397.0
2017-06-08 15:25:00,125.94,125.95,125.88,125.9,37882.0,111.3597,111.3685,111.3066,111.3243,37882.0
2017-06-08 15:30:00,125.9,125.92,125.8,125.92,25525.0,111.3243,111.342,111.2359,111.342,25525.0
2017-06-08 15:35:00,125.92,126.0,125.92,125.97,24806.0,111.342,111.4127,111.342,111.3862,24806.0
2017-06-08 15:40:00,125.97,126.05,125.97,125.99,32899.0,111.3862,111.4569,111.3862,111.4039,32899.0
2017-06-08 15:45:00,125.98,126.08,125.96,126.04,34002.0,111.395,111.4835,111.3774,111.4481,34002.0
2017-06-08 15:50:00,126.05,126.12,126.01,126.07,39230.0,111.4569,111.5188,111.4216,111.4746,39230.0
2017-06-08 15:55:00,126.07,126.26,126.01,126.18,121425.0,111.4746,111.6426,111.4216,111.5719,121425.0
2017-06-09 09:30:00,126.0,126.04,125.82,125.95,35227.0,111.4127,111.4481,111.2536,111.3685,35227.0
2017-06-09 09:35:00,126.03,126.03,125.76,125.76,8669.0,111.4393,111.4393,111.2005,111.2005,8669.0
2017-06-09 09:40:00,125.77,126.02,125.72,125.89,39397.0,111.2094,111.4304,111.1651,111.3155,39397.0
2017-06-09 09:45:00,125.93,126.23,125.93,126.23,11482.0,111.3508,111.6161,111.3508,111.6161,11482.0
2017-06-09 09:50:00,126.25,126.31,126.2,126.25,38951.0,111.6338,111.6868,111.5896,111.6338,38951.0
2017-06-09 09:55:00,126.26,126.41,126.25,126.35,29723.0,111.6426,111.7753,111.6338,111.7222,29723.0
2017-06-09 10:00:00,126.35,126.53,126.31,126.53,20599.0,111.7222,111.8814,111.6868,111.8814,20599.0
2017-06-09 10:05:00,126.55,126.68,126.53,126.65,21904.0,111.8991,112.014,111.8814,111.9875,21904.0
2017-06-09 10:10:00,126.65,126.68,126.54,126.56,21680.0,111.9875,112.014,111.8902,111.9079,21680.0
2017-06-09 10:15:00,126.56,126.66,126.54,126.66,14077.0,111.9079,111.9963,111.8902,111.9963,14077.0
2017-06-09 10:20:00,126.65,126.66,126.56,126.56,9444.0,111.9875,111.9963,111.9079,111.9079,9444.0
2017-06-09 10:25:00,126.57,126.61,126.42,126.61,14191.0,111.9167,111.9521,111.7841,111.9521,14191.0
2017-06-09 10:30:00,126.6,126.74,126.6,126.74,6133.0,111.9433,112.0671,111.9433,112.0671,6133.0
2017-06-09 10:35:00,126.74,126.74,126.53,126.57,15172.0,112.0671,112.0671,111.8814,111.9167,15172.0
2017-06-09 10:40:00,126.58,126.68,126.56,126.67,4925.0,111.9256,112.014,111.9079,112.0052,4925.0
2017-06-09 10:45:00,126.67,126.67,126.4,126.46,11698.0,112.0052,112.0052,111.7664,111.8195,11698.0
2017-06-09 10:50:00,126.45,126.54,126.42,126.5,10534.0,111.8106,111.8902,111.7841,111.8548,10534.0
2017-06-09 10:55:00,126.52,126.58,126.42,126.56,11504.0,111.8725,111.9256,111.7841,111.9079,11504.0
2017-06-09 11:00:00,126.55,126.57,126.51,126.57,6331.0,111.8991,111.9167,111.8637,111.9167,6331.0
2017-06-09 11:05:00,126.58,126.63,126.54,126.62,8344.0,111.9256,111.9698,111.8902,111.9609,8344.0
2017-06-09 11:10:00,126.61,126.61,126.51,126.53,12145.0,111.9521,111.9521,111.8637,111.8814,12145.0
2017-06-09 11:15:00,126.53,126.53,126.42,126.43,17206.0,111.8814,111.8814,111.7841,111.7929,17206.0
2017-06-09 11:20:00,126.43,126.54,126.34,126.52,33721.0,111.7929,111.8902,111.7134,111.8725,33721.0
2017-06-09 11:25:00,126.53,126.67,126.53,126.66,12675.0,111.8814,112.0052,111.8814,111.9963,12675.0
2017-06-09 11:30:00,126.67,126.68,126.54,126.54,20063.0,112.0052,112.014,111.8902,111.8902,20063.0
2017-06-09 11:35:00,126.52,126.55,126.45,126.49,8800.0,111.8725,111.8991,111.8106,111.846,8800.0
2017-06-09 11:40:00,126.5,126.59,126.48,126.59,11071.0,111.8548,111.9344,111.8372,111.9344,11071.0
2017-06-09 11:45:00,126.59,126.69,126.57,126.67,25778.0,111.9344,112.0228,111.9167,112.0052,25778.0
2017-06-09 11:50:00,126.66,126.66,126.57,126.6,3690.0,111.9963,111.9963,111.9167,111.9433,3690.0
2017-06-09 11:55:00,126.62,126.68,126.59,126.59,8267.0,111.9609,112.014,111.9344,111.9344,8267.0
2017-06-09 12:00:00,126.59,126.59,126.53,126.54,10565.0,111.9344,111.9344,111.8814,111.8902,10565.0
2017-06-09 12:05:00,126.53,126.59,126.52,126.54,7869.0,111.8814,111.9344,111.8725,111.8902,7869.0
2017-06-09 12:10:00,126.54,126.55,126.42,126.43,7728.0,111.8902,111.8991,111.7841,111.7929,7728.0
2017-06-09 12:15:00,126.42,126.46,126.25,126.41,22133.0,111.7841,111.8195,111.6338,111.7753,22133.0
2017-06-09 12:20:00,126.43,126.45,126.33,126.35,12703.0,111.7929,111.8106,111.7045,111.7222,12703.0
2017-06-09 12:25:00,126.38,126.42,126.34,126.39,27401.0,111.7487,111.7841,111.7134,111.7576,27401.0
2017-06-09 12:30:00,126.4,126.42,126.23,126.24,10032.0,111.7664,111.7841,111.6161,111.6249,10032.0
2017-06-09 12:35:00,126.25,126.29,126.0,126.07,20786.0,111.6338,111.6692,111.4127,111.4746,20786.0
2017-06-09 12:40:00,126.05,126.13,125.96,125.96,15909.0,111.4569,111.5277,111.3774,111.3774,15909.0
2017-06-09 12:45:00,125.94,126.04,125.92,126.04,22180.0,111.3597,111.4481,111.342,111.4481,22180.0
2017-06-09 12:50:00,126.04,126.19,126.04,126.17,3897.0,111.4481,111.5807,111.4481,111.563,3897.0
2017-06-09 12:55:00,126.14,126.26,126.12,126.16,8575.0,111.5365,111.6426,111.5188,111.5542,8575.0
2017-06-09 13:00:00,126.15,126.18,126.09,126.11,5533.0,111.5454,111.5719,111.4923,111.51,5533.0
2017-06-09 13:05:00,126.07,126.07,125.91,125.93,10428.0,111.4746,111.4746,111.3331,111.3508,10428.0
2017-06-09 13:10:00,125.9,125.93,125.77,125.93,32293.0,111.3243,111.3508,111.2094,111.3508,32293.0
2017-06-09 13:15:00,125.92,125.95,125.74,125.76,14675.0,111.342,111.3685,111.1828,111.2005,14675.0
2017-06-09 13:20:00,125.74,125.76,125.34,125.54,85202.0,111.1828,111.2005,110.8291,111.006,85202.0
2017-06-09 13:25:00,125.53,125.59,125.49,125.54,9339.0,110.9971,111.0502,110.9618,111.006,9339.0
2017-06-09 13:30:00,125.53,125.62,125.51,125.62,4669.0,110.9971,111.0767,110.9795,111.0767,4669.0
2017-06-09 13:35:00,125.62,125.63,125.39,125.42,9896.0,111.0767,111.0856,110.8733,110.8999,9896.0
2017-06-09 13:40:00,125.44,125.53,125.36,125.46,6491.0,110.9176,110.9971,110.8468,110.9352,6491.0
2017-06-09 13:45:00,125.46,125.5,125.37,125.45,8402.0,110.9352,110.9706,110.8557,110.9264,8402.0
2017-06-09 13:50:00,125.46,125.57,125.45,125.46,7063.0,110.9352,111.0325,110.9264,110.9352,7063.0
2017-06-09 13:55:00,125.46,125.55,125.46,125.5,9869.0,110.9352,111.0148,110.9352,110.9706,9869.0
2017-06-09 14:00:00,125.49,125.69,125.49,125.69,14666.0,110.9618,111.1386,110.9618,111.1386,14666.0
2017-06-09 14:05:00,125.69,125.73,125.67,125.71,6985.0,111.1386,111.174,111.1209,111.1563,6985.0
2017-06-09 14:10:00,125.71,125.72,125.52,125.59,13131.0,111.1563,111.1651,110.9883,111.0502,13131.0
2017-06-09 14:15:00,125.59,125.69,125.57,125.66,7430.0,111.0502,111.1386,111.0325,111.1121,7430.0
2017-06-09 14:20:00,125.66,125.79,125.65,125.73,11966.0,111.1121,111.227,111.1032,111.174,11966.0
2017-06-09 14:25:00,125.73,125.91,125.72,125.85,18834.0,111.174,111.3331,111.1651,111.2801,18834.0
2017-06-09 14:30:00,125.83,125.91,125.66,125.7,14335.0,111.2624,111.3331,111.1121,111.1475,14335.0
2017-06-09 14:35:00,125.69,125.7,125.4,125.51,35308.0,111.1386,111.1475,110.8822,110.9795,35308.0
2017-06-09 14:40:00,125.49,125.53,125.37,125.37,9471.0,110.9618,110.9971,110.8557,110.8557,9471.0
2017-06-09 14:45:00,125.35,125.41,125.07,125.07,26318.0,110.838,110.891,110.5904,110.5904,26318.0
2017-06-09 14:50:00,125.04,125.45,124.98,125.45,18004.0,110.5639,110.9264,110.5108,110.9264,18004.0
2017-06-09 14:55:00,125.49,125.6,125.43,125.44,16852.0,110.9618,111.059,110.9087,110.9176,16852.0
2017-06-09 15:00:00,125.46,125.79,125.43,125.66,21881.0,110.9352,111.227,110.9087,111.1121,21881.0
2017-06-09 15:05:00,125.67,125.68,125.52,125.66,23026.0,111.1209,111.1298,110.9883,111.1121,23026.0
2017-06-09 15:10:00,125.71,125.87,125.71,125.79,13624.0,111.1563,111.2978,111.1563,111.227,13624.0
2017-06-09 15:15:00,125.83,125.94,125.73,125.89,15066.0,111.2624,111.3597,111.174,111.3155,15066.0
2017-06-09 15:20:00,125.87,125.89,125.73,125.89,8828.0,111.2978,111.3155,111.174,111.3155,8828.0
2017-06-09 15:25:00,125.92,125.92,125.73,125.86,42606.0,111.342,111.342,111.174,111.2889,42606.0
2017-06-09 15:30:00,125.86,125.86,125.55,125.66,42209.0,111.2889,111.2889,111.0148,111.1121,42209.0
2017-06-09 15:35:00,125.64,125.68,125.58,125.59,15432.0,111.0944,111.1298,111.0414,111.0502,15432.0
2017-06-09 15:40:00,125.59,125.59,125.38,125.48,30246.0,111.0502,111.0502,110.8645,110.9529,30246.0
2017-06-09 15:45:00,125.46,125.59,125.44,125.52,38928.0,110.9352,111.0502,110.9176,110.9883,38928.0
2017-06-09 15:50:00,125.53,125.75,125.53,125.73,54094.0,110.9971,111.1917,110.9971,111.174,54094.0
2017-06-09 15:55:00,125.72,125.87,125.65,125.77,84062.0,111.1651,111.2978,111.1032,111.2094,84062.0
2017-06-12 09:30:00,125.53,126.1,125.5,126.04,198368.0,110.9971,111.5011,110.9706,111.4481,198368.0
2017-06-12 09:35:00,125.99,126.29,125.37,125.37,42766.0,111.4039,111.6692,110.8557,110.8557,42766.0
2017-06-12 09:40:00,125.37,125.48,125.08,125.28,41842.0,110.8557,110.9529,110.5992,110.7761,41842.0
2017-06-12 09:45:00,125.29,125.42,125.03,125.1,92844.0,110.7849,110.8999,110.555,110.6169,92844.0
2017-06-12 09:50:00,125.1,125.21,124.73,125.05,43483.0,110.6169,110.7142,110.2898,110.5727,43483.0
2017-06-12 09:55:00,125.1,125.18,124.74,125.07,47086.0,110.6169,110.6877,110.2986,110.5904,47086.0
2017-06-12 10:00:00,125.1,125.29,124.97,125.23,54456.0,110.6169,110.7849,110.502,110.7319,54456.0
2017-06-12 10:05:00,125.27,125.32,125.02,125.18,28754.0,110.7672,110.8115,110.5462,110.6877,28754.0
2017-06-12 10:10:00,125.2,125.67,125.2,125.42,26958.0,110.7053,111.1209,110.7053,110.8999,26958.0
2017-06-12 10:15:00,125.42,125.63,125.34,125.59,16572.0,110.8999,111.0856,110.8291,111.0502,16572.0
2017-06-12 10:20:00,125.55,125.58,125.27,125.37,15963.0,111.0148,111.0414,110.7672,110.8557,15963.0
2017-06-12 10:25:00,125.35,125.41,125.14,125.22,17419.0,110.838,110.891,110.6523,110.723,17419.0
2017-06-12 10:30:00,125.19,125.4,125.19,125.23,30799.0,110.6965,110.8822,110.6965,110.7319,30799.0
2017-06-12 10:35:00,125.24,125.45,125.23,125.43,31390.0,110.7407,110.9264,110.7319,110.9087,31390.0
2017-06-12 10:40:00,125.42,125.5,125.36,125.42,41382.0,110.8999,110.9706,110.8468,110.8999,41382.0
2017-06-12 10:45:00,125.45,125.49,125.33,125.37,38121.0,110.9264,110.9618,110.8203,110.8557,38121.0
2017-06-12 10:50:00,125.34,125.49,125.27,125.41,18734.0,110.8291,110.9618,110.7672,110.891,18734.0
2017-06-12 10:55:00,125.45,125.45,125.35,125.45,29112.0,110.9264,110.9264,110.838,110.9264,29112.0
2017-06-12 11:00:00,125.44,125.49,125.32,125.48,85969.0,110.9176,110.9618,110.8115,110.9529,85969.0
2017-06-12 11:05:00,125.52,125.92,125.51,125.87,25758.0,110.9883,111.342,110.9795,111.2978,25758.0
2017-06-12 11:10:00,125.86,126.02,125.84,126.01,23357.0,111.2889,111.4304,111.2712,111.4216,23357.0
2017-06-12 11:15:00,126.04,126.3,126.04,126.3,18112.0,111.4481,111.678,111.4481,111.678,18112.0
2017-06-12 11:20:00,126.31,126.31,126.02,126.02,30863.0,111.6868,111.6868,111.4304,111.4304,30863.0
2017-06-12 11:25:00,126.01,126.19,125.95,126.09,21047.0,111.4216,111.5807,111.3685,111.4923,21047.0
2017-06-12 11:30:00,126.09,126.16,126.04,126.08,21207.0,111.4923,111.5542,111.4481,111.4835,21207.0
2017-06-12 11:35:00,126.11,126.32,126.1,126.32,19938.0,111.51,111.6957,111.5011,111.6957,19938.0
2017-06-12 11:40:00,126.32,126.39,126.2,126.22,22145.0,111.6957,111.7576,111.5896,111.6073,22145.0
2017-06-12 11:45:00,126.23,126.39,126.21,126.21,21049.0,111.6161,111.7576,111.5984,111.5984,21049.0
2017-06-12 11:50:00,126.22,126.39,126.18,126.39,24368.0,111.6073,111.7576,111.5719,111.7576,24368.0
2017-06-12 11:55:00,126.38,126.42,126.22,126.41,22565.0,111.7487,111.7841,111.6073,111.7753,22565.0
2017-06-12 12:00:00,126.43,126.46,126.02,126.03,14254.0,111.7929,111.8195,111.4304,111.4393,14254.0
2017-06-12 12:05:00,126.03,126.06,125.97,125.99,15042.0,111.4393,111.4658,111.3862,111.4039,15042.0
2017-06-12 12:10:00,126.01,126.01,125.8,125.8,23743.0,111.4216,111.4216,111.2359,111.2359,23743.0
2017-06-12 12:15:00,125.83,125.91,125.76,125.88,10368.0,111.2624,111.3331,111.2005,111.3066,10368.0
2017-06-12 12:20:00,125.89,125.9,125.58,125.65,12816.0,111.3155,111.3243,111.0414,111.1032,12816.0
2017-06-12 12:25:00,125.65,125.69,125.63,125.68,11090.0,111.1032,111.1386,111.0856,111.1298,11090.0
2017-06-12 12:30:00,125.71,125.85,125.7,125.75,10198.0,111.1563,111.2801,111.1475,111.1917,10198.0
2017-06-12 12:35:00,125.73,125.86,125.73,125.86,6229.0,111.174,111.2889,111.174,111.2889,6229.0
2017-06-12 12:40:00,125.86,125.9,125.7,125.74,12327.0,111.2889,111.3243,111.1475,111.1828,12327.0
2017-06-12 12:45:00,125.74,125.75,125.67,125.71,5466.0,111.1828,111.1917,111.1209,111.1563,5466.0
2017-06-12 12:50:00,125.73,125.79,125.7,125.71,9742.0,111.174,111.227,111.1475,111.1563,9742.0
2017-06-12 12:55:00,125.71,125.73,125.62,125.66,12233.0,111.1563,111.174,111.0767,111.1121,12233.0
2017-06-12 13:00:00,125.66,125.71,125.61,125.66,9113.0,111.1121,111.1563,111.0679,111.1121,9113.0
2017-06-12 13:05:00,125.66,125.68,125.58,125.62,11451.0,111.1121,111.1298,111.0414,111.0767,11451.0
2017-06-12 13:10:00,125.62,125.72,125.61,125.69,7910.0,111.0767,111.1651,111.0679,111.1386,7910.0
2017-06-12 13:15:00,125.69,125.78,125.68,125.73,9214.0,111.1386,111.2182,111.1298,111.174,9214.0
2017-06-12 13:20:00,125.73,125.84,125.72,125.84,12247.0,111.174,111.2712,111.1651,111.2712,12247.0
2017-06-12 13:25:00,125.84,125.85,125.74,125.77,11164.0,111.2712,111.2801,111.1828,111.2094,11164.0
2017-06-12 13:30:00,125.77,125.83,125.76,125.77,8672.0,111.2094,111.2624,111.2005,111.2094,8672.0
2017-06-12 13:35:00,125.77,125.77,125.68,125.69,10160.0,111.2094,111.2094,111.1298,111.1386,10160.0
2017-06-12 13:40:00,125.67,125.7,125.59,125.6,11870.0,111.1209,111.1475,111.0502,111.059,11870.0
2017-06-12 13:45:00,125.57,125.68,125.57,125.66,12465.0,111.0325,111.1298,111.0325,111.1121,12465.0
2017-06-12 13:50:00,125.66,125.71,125.64,125.67,8071.0,111.1121,111.1563,111.0944,111.1209,8071.0
2017-06-12 13:55:00,125.67,125.67,125.48,125.52,10448.0,111.1209,111.1209,110.9529,110.9883,10448.0
2017-06-12 14:00:00,125.5,125.64,125.48,125.62,8343.0,110.9706,111.0944,110.9529,111.0767,8343.0
2017-06-12 14:05:00,125.62,125.75,125.61,125.71,6962.0,111.0767,111.1917,111.0679,111.1563,6962.0
2017-06-12 14:10:00,125.69,125.83,125.68,125.76,9305.0,111.1386,111.2624,111.1298,111.2005,9305.0
2017-06-12 14:15:00,125.77,125.85,125.77,125.84,7727.0,111.2094,111.2801,111.2094,111.2712,7727.0
2017-06-12 14:20:00,125.83,125.93,125.81,125.91,13848.0,111.2624,111.3508,111.2447,111.3331,13848.0
2017-06-12 14:25:00,125.93,126.0,125.9,126.0,14172.0,111.3508,111.4127,111.3243,111.4127,14172.0
2017-06-12 14:30:00,125.98,126.12,125.94,126.12,12296.0,111.395,111.5188,111.3597,111.5188,12296.0
2017-06-12 14:35:00,126.1,126.28,126.1,126.26,24639.0,111.5011,111.6603,111.5011,111.6426,24639.0
2017-06-12 14:40:00,126.28,126.32,126.23,126.32,15235.0,111.6603,111.6957,111.6161,111.6957,15235.0
2017-06-12 14:45:00,126.3,126.3,126.16,126.2,10392.0,111.678,111.678,111.5542,111.5896,10392.0
2017-06-12 14:50:00,126.22,126.24,126.12,126.13,19351.0,111.6073,111.6249,111.5188,111.5277,19351.0
2017-06-12 14:55:00,126.13,126.19,126.13,126.14,8636.0,111.5277,111.5807,111.5277,111.5365,8636.0
2017-06-12 15:00:00,126.14,126.19,126.04,126.12,14929.0,111.5365,111.5807,111.4481,111.5188,14929.0
2017-06-12 15:05:00,126.13,126.22,126.09,126.11,10276.0,111.5277,111.6073,111.4923,111.51,10276.0
2017-06-12 15:10:00,126.12,126.16,126.05,126.14,10427.0,111.5188,111.5542,111.4569,111.5365,10427.0
2017-06-12 15:15:00,126.13,126.13,126.06,126.1,9750.0,111.5277,111.5277,111.4658,111.5011,9750.0
2017-06-12 15:20:00,126.1,126.15,126.07,126.09,18703.0,111.5011,111.5454,111.4746,111.4923,18703.0
2017-06-12 15:25:00,126.09,126.1,125.98,126.05,13236.0,111.4923,111.5011,111.395,111.4569,13236.0
2017-06-12 15:30:00,126.06,126.08,126.02,126.06,14775.0,111.4658,111.4835,111.4304,111.4658,14775.0
2017-06-12 15:35:00,126.07,126.27,126.07,126.13,30429.0,111.4746,111.6515,111.4746,111.5277,30429.0
2017-06-12 15:40:00,126.13,126.14,126.06,126.1,26798.0,111.5277,111.5365,111.4658,111.5011,26798.0
2017-06-12 15:45:00,126.1,126.14,125.96,125.98,41019.0,111.5011,111.5365,111.3774,111.395,41019.0
2017-06-12 15:50:00,125.98,126.19,125.98,126.18,35587.0,111.395,111.5807,111.395,111.5719,35587.0
2017-06-12 15:55:00,126.18,126.39,126.16,126.35,79440.0,111.5719,111.7576,111.5542,111.7222,79440.0
2017-06-13 09:30:00,126.44,126.64,126.08,126.55,59088.0,111.8018,111.9786,111.4835,111.8991,59088.0
2017-06-13 09:35:00,126.46,126.61,126.38,126.44,42500.0,111.8195,111.9521,111.7487,111.8018,42500.0
2017-06-13 09:40:00,126.42,126.99,126.42,126.99,20420.0,111.7841,112.2881,111.7841,112.2881,20420.0
2017-06-13 09:45:00,126.96,127.49,126.95,127.39,65537.0,112.2616,112.7302,112.2527,112.6418,65537.0
2017-06-13 09:50:00,127.4,127.43,127.11,127.11,41606.0,112.6506,112.6772,112.3942,112.3942,41606.0
2017-06-13 09:55:00,127.12,127.18,126.78,127.02,26595.0,112.4031,112.4561,112.1024,112.3146,26595.0
2017-06-13 10:00:00,127.02,127.1,126.74,126.96,54118.0,112.3146,112.3854,112.0671,112.2616,54118.0
2017-06-13 10:05:00,126.96,127.14,126.91,126.91,17743.0,112.2616,112.4207,112.2174,112.2174,17743.0
2017-06-13 10:10:00,126.88,126.96,126.58,126.72,20735.0,112.1908,112.2616,111.9256,112.0494,20735.0
2017-06-13 10:15:00,126.73,126.87,126.52,126.63,23876.0,112.0582,112.182,111.8725,111.9698,23876.0
2017-06-13 10:20:00,126.66,126.82,126.63,126.7,13575.0,111.9963,112.1378,111.9698,112.0317,13575.0
2017-06-13 10:25:00,126.69,126.79,126.68,126.79,9001.0,112.0228,112.1113,112.014,112.1113,9001.0
2017-06-13 10:30:00,126.79,126.96,126.78,126.88,17740.0,112.1113,112.2616,112.1024,112.1908,17740.0
2017-06-13 10:35:00,126.88,127.03,126.81,126.98,22012.0,112.1908,112.3235,112.129,112.2793,22012.0
2017-06-13 10:40:00,126.97,127.04,126.85,126.92,14001.0,112.2704,112.3323,112.1643,112.2262,14001.0
2017-06-13 10:45:00,126.92,127.07,126.86,127.07,11874.0,112.2262,112.3588,112.1732,112.3588,11874.0
2017-06-13 10:50:00,127.08,127.26,127.03,127.22,28749.0,112.3677,112.5269,112.3235,112.4915,28749.0
2017-06-13 10:55:00,127.2,127.33,127.17,127.26,32593.0,112.4738,112.5887,112.4473,112.5269,32593.0
2017-06-13 11:00:00,127.24,127.27,127.06,127.16,24687.0,112.5092,112.5357,112.35,112.4384,24687.0
2017-06-13 11:05:00,127.18,127.26,127.13,127.16,14621.0,112.4561,112.5269,112.4119,112.4384,14621.0
2017-06-13 11:10:00,127.13,127.18,127.04,127.13,20799.0,112.4119,112.4561,112.3323,112.4119,20799.0
2017-06-13 11:15:00,127.13,127.25,127.01,127.25,26298.0,112.4119,112.518,112.3058,112.518,26298.0
2017-06-13 11:20:00,127.25,127.38,127.25,127.34,31355.0,112.518,112.633,112.518,112.5976,31355.0
2017-06-13 11:25:00,127.34,127.37,127.11,127.18,18159.0,112.5976,112.6241,112.3942,112.4561,18159.0
2017-06-13 11:30:00,127.17,127.25,126.98,127.03,28466.0,112.4473,112.518,112.2793,112.3235,28466.0
2017-06-13 11:35:00,127.07,127.15,127.05,127.15,16380.0,112.3588,112.4296,112.3412,112.4296,16380.0
2017-06-13 11:40:00,127.13,127.31,127.12,127.24,29314.0,112.4119,112.5711,112.4031,112.5092,29314.0
2017-06-13 11:45:00,127.24,127.25,126.99,127.0,24604.0,112.5092,112.518,112.2881,112.297,24604.0
2017-06-13 11:50:00,127.02,127.03,126.86,126.93,16359.0,112.3146,112.3235,112.1732,112.2351,16359.0
2017-06-13 11:55:00,126.95,127.08,126.9,127.08,13518.0,112.2527,112.3677,112.2085,112.3677,13518.0
2017-06-13 12:00:00,127.1,127.13,126.96,126.96,14750.0,112.3854,112.4119,112.2616,112.2616,14750.0
2017-06-13 12:05:00,126.98,127.07,126.96,127.0,12308.0,112.2793,112.3588,112.2616,112.297,12308.0
2017-06-13 12:10:00,127.0,127.03,126.96,126.99,8927.0,112.297,112.3235,112.2616,112.2881,8927.0
2017-06-13 12:15:00,127.03,127.04,126.95,126.99,8156.0,112.3235,112.3323,112.2527,112.2881,8156.0
2017-06-13 12:20:00,126.99,127.06,126.95,127.06,7571.0,112.2881,112.35,112.2527,112.35,7571.0
2017-06-13 12:25:00,127.06,127.1,126.97,127.03,17363.0,112.35,112.3854,112.2704,112.3235,17363.0
2017-06-13 12:30:00,127.03,127.04,126.94,126.94,7962.0,112.3235,112.3323,112.2439,112.2439,7962.0
2017-06-13 12:35:00,126.96,127.02,126.96,127.0,11641.0,112.2616,112.3146,112.2616,112.297,11641.0
2017-06-13 12:40:00,127.03,127.09,127.0,127.05,6776.0,112.3235,112.3765,112.297,112.3412,6776.0
2017-06-13 12:45:00,127.05,127.05,126.96,126.97,10061.0,112.3412,112.3412,112.2616,112.2704,10061.0
2017-06-13 12:50:00,126.98,127.08,126.97,127.04,7902.0,112.2793,112.3677,112.2704,112.3323,7902.0
2017-06-13 12:55:00,127.03,127.13,127.03,127.1,6975.0,112.3235,112.4119,112.3235,112.3854,6975.0
2017-06-13 13:00:00,127.1,127.15,127.09,127.1,5955.0,112.3854,112.4296,112.3765,112.3854,5955.0
2017-06-13 13:05:00,127.11,127.19,127.1,127.15,9204.0,112.3942,112.465,112.3854,112.4296,9204.0
2017-06-13 13:10:00,127.17,127.32,127.14,127.29,10188.0,112.4473,112.5799,112.4207,112.5534,10188.0
2017-06-13 13:15:00,127.3,127.45,127.29,127.45,154181.0,112.5622,112.6949,112.5534,112.6949,154181.0
2017-06-13 13:20:00,127.44,127.44,127.3,127.41,20826.0,112.686,112.686,112.5622,112.6595,20826.0
2017-06-13 13:25:00,127.41,127.44,127.37,127.42,8434.0,112.6595,112.686,112.6241,112.6683,8434.0
2017-06-13 13:30:00,127.44,127.44,127.27,127.27,10900.0,112.686,112.686,112.5357,112.5357,10900.0
2017-06-13 13:35:00,127.27,127.38,127.27,127.34,12326.0,112.5357,112.633,112.5357,112.5976,12326.0
2017-06-13 13:40:00,127.33,127.33,127.25,127.31,7047.0,112.5887,112.5887,112.518,112.5711,7047.0
2017-06-13 13:45:00,127.31,127.34,127.22,127.34,8689.0,112.5711,112.5976,112.4915,112.5976,8689.0
2017-06-13 13:50:00,127.34,127.37,127.31,127.35,11778.0,112.5976,112.6241,112.5711,112.6064,11778.0
2017-06-13 13:55:00,127.35,127.46,127.35,127.4,12624.0,112.6064,112.7037,112.6064,112.6506,12624.0
2017-06-13 14:00:00,127.38,127.5,127.36,127.45,13385.0,112.633,112.7391,112.6153,112.6949,13385.0
2017-06-13 14:05:00,127.44,127.56,127.42,127.55,20984.0,112.686,112.7921,112.6683,112.7833,20984.0
2017-06-13 14:10:00,127.53,127.53,127.45,127.52,10891.0,112.7656,112.7656,112.6949,112.7568,10891.0
2017-06-13 14:15:00,127.51,127.51,127.4,127.46,9246.0,112.7479,112.7479,112.6506,112.7037,9246.0
2017-06-13 14:20:00,127.45,127.45,127.3,127.32,12358.0,112.6949,112.6949,112.5622,112.5799,12358.0
2017-06-13 14:25:00,127.33,127.38,127.19,127.24,21444.0,112.5887,112.633,112.465,112.5092,21444.0
2017-06-13 14:30:00,127.27,127.29,127.15,127.22,10595.0,112.5357,112.5534,112.4296,112.4915,10595.0
2017-06-13 14:35:00,127.2,127.21,127.11,127.2,13443.0,112.4738,112.4826,112.3942,112.4738,13443.0
2017-06-13 14:40:00,127.19,127.2,127.11,127.19,7889.0,112.465,112.4738,112.3942,112.465,7889.0
2017-06-13 14:45:00,127.2,127.24,127.16,127.17,14681.0,112.4738,112.5092,112.4384,112.4473,14681.0
2017-06-13 14:50:00,127.18,127.2,127.11,127.11,10596.0,112.4561,112.4738,112.3942,112.3942,10596.0
2017-06-13 14:55:00,127.12,127.14,127.07,127.14,8499.0,112.4031,112.4207,112.3588,112.4207,8499.0
2017-06-13 15:00:00,127.14,127.14,127.11,127.13,15803.0,112.4207,112.4207,112.3942,112.4119,15803.0
2017-06-13 15:05:00,127.12,127.14,127.09,127.11,16757.0,112.4031,112.4207,112.3765,112.3942,16757.0
2017-06-13 15:10:00,127.12,127.15,127.09,127.11,15863.0,112.4031,112.4296,112.3765,112.3942,15863.0
2017-06-13 15:15:00,127.12,127.14,127.1,127.12,16448.0,112.4031,112.4207,112.3854,112.4031,16448.0
2017-06-13 15:20:00,127.11,127.16,127.1,127.12,18279.0,112.3942,112.4384,112.3854,112.4031,18279.0
2017-06-13 15:25:00,127.13,127.19,127.11,127.19,18229.0,112.4119,112.465,112.3942,112.465,18229.0
2017-06-13 15:30:00,127.18,127.22,127.1,127.18,21978.0,112.4561,112.4915,112.3854,112.4561,21978.0
2017-06-13 15:35:00,127.18,127.23,127.16,127.2,14387.0,112.4561,112.5003,112.4384,112.4738,14387.0
2017-06-13 15:40:00,127.19,127.2,127.11,127.16,29481.0,112.465,112.4738,112.3942,112.4384,29481.0
2017-06-13 15:45:00,127.16,127.17,127.06,127.12,27875.0,112.4384,112.4473,112.35,112.4031,27875.0
2017-06-13 15:50:00,127.12,127.13,126.97,127.02,42923.0,112.4031,112.4119,112.2704,112.3146,42923.0
2017-06-13 15:55:00,127.01,127.09,126.98,127.09,60978.0,112.3058,112.3765,112.2793,112.3765,60978.0
2017-06-14 09:30:00,127.8,127.97,127.42,127.97,58646.0,113.0043,113.1547,112.6683,113.1547,58646.0
2017-06-14 09:35:00,127.92,127.98,127.71,127.71,24465.0,113.1104,113.1635,112.9248,112.9248,24465.0
2017-06-14 09:40:00,127.77,127.77,127.47,127.57,54344.0,112.9778,112.9778,112.7125,112.801,54344.0
2017-06-14 09:45:00,127.57,127.91,127.55,127.82,31309.0,112.801,113.1016,112.7833,113.022,31309.0
2017-06-14 09:50:00,127.8,127.8,127.54,127.67,20458.0,113.0043,113.0043,112.7744,112.8894,20458.0
2017-06-14 09:55:00,127.67,127.87,127.62,127.77,10248.0,112.8894,113.0662,112.8452,112.9778,10248.0
2017-06-14 10:00:00,127.72,127.75,127.55,127.68,27526.0,112.9336,112.9601,112.7833,112.8982,27526.0
2017-06-14 10:05:00,127.68,127.81,127.59,127.71,22668.0,112.8982,113.0132,112.8186,112.9248,22668.0
2017-06-14 10:10:00,127.74,127.74,127.51,127.52,10601.0,112.9513,112.9513,112.7479,112.7568,10601.0
2017-06-14 10:15:00,127.52,127.56,127.34,127.52,8941.0,112.7568,112.7921,112.5976,112.7568,8941.0
2017-06-14 10:20:00,127.5,127.59,127.42,127.56,16533.0,112.7391,112.8186,112.6683,112.7921,16533.0
2017-06-14 10:25:00,127.58,127.58,127.42,127.46,10466.0,112.8098,112.8098,112.6683,112.7037,10466.0
2017-06-14 10:30:00,127.49,127.64,127.47,127.47,13284.0,112.7302,112.8629,112.7125,112.7125,13284.0
2017-06-14 10:35:00,127.45,127.74,127.45,127.72,10997.0,112.6949,112.9513,112.6949,112.9336,10997.0
2017-06-14 10:40:00,127.72,127.82,127.69,127.82,11160.0,112.9336,113.022,112.9071,113.022,11160.0
2017-06-14 10:45:00,127.83,127.87,127.79,127.8,15896.0,113.0309,113.0662,112.9955,113.0043,15896.0
2017-06-14 10:50:00,127.84,127.93,127.81,127.9,19278.0,113.0397,113.1193,113.0132,113.0928,19278.0
2017-06-14 10:55:00,127.84,127.84,127.53,127.57,19852.0,113.0397,113.0397,112.7656,112.801,19852.0
2017-06-14 11:00:00,127.61,127.61,127.52,127.52,11180.0,112.8363,112.8363,112.7568,112.7568,11180.0
2017-06-14 11:05:00,127.52,127.67,127.52,127.65,9605.0,112.7568,112.8894,112.7568,112.8717,9605.0
2017-06-14 11:10:00,127.66,127.67,127.51,127.55,10444.0,112.8805,112.8894,112.7479,112.7833,10444.0
2017-06-14 11:15:00,127.52,127.68,127.52,127.63,13185.0,112.7568,112.8982,112.7568,112.854,13185.0
2017-06-14 11:20:00,127.65,127.74,127.6,127.67,15682.0,112.8717,112.9513,112.8275,112.8894,15682.0
2017-06-14 11:25:00,127.68,127.71,127.65,127.67,8046.0,112.8982,112.9248,112.8717,112.8894,8046.0
2017-06-14 11:30:00,127.68,127.68,127.54,127.61,20224.0,112.8982,112.8982,112.7744,112.8363,20224.0
2017-06-14 11:35:00,127.64,127.71,127.62,127.62,5035.0,112.8629,112.9248,112.8452,112.8452,5035.0
2017-06-14 11:40:00,127.61,127.75,127.57,127.57,7530.0,112.8363,112.9601,112.801,112.801,7530.0
2017-06-14 11:45:00,127.55,127.73,127.5,127.7,8794.0,112.7833,112.9424,112.7391,112.9159,8794.0
2017-06-14 11:50:00,127.74,127.8,127.71,127.71,6000.0,112.9513,113.0043,112.9248,112.9248,6000.0
2017-06-14 11:55:00,127.71,127.9,127.71,127.89,8716.0,112.9248,113.0928,112.9248,113.0839,8716.0
2017-06-14 12:00:00,127.88,127.96,127.87,127.96,12890.0,113.0751,113.1458,113.0662,113.1458,12890.0
2017-06-14 12:05:00,127.9,127.97,127.87,127.87,6300.0,113.0928,113.1547,113.0662,113.0662,6300.0
2017-06-14 12:10:00,127.87,127.89,127.77,127.85,12406.0,113.0662,113.0839,112.9778,113.0485,12406.0
2017-06-14 12:15:00,127.87,127.89,127.84,127.88,6495.0,113.0662,113.0839,113.0397,113.0751,6495.0
2017-06-14 12:20:00,127.91,127.97,127.9,127.91,6759.0,113.1016,113.1547,113.0928,113.1016,6759.0
2017-06-14 12:25:00,127.94,128.0,127.92,127.98,9374.0,113.1281,113.1812,113.1104,113.1635,9374.0
2017-06-14 12:30:00,127.96,127.96,127.91,127.93,6936.0,113.1458,113.1458,113.1016,113.1193,6936.0
2017-06-14 12:35:00,127.96,127.96,127.82,127.83,11783.0,113.1458,113.1458,113.022,113.0309,11783.0
2017-06-14 12:40:00,127.83,127.87,127.83,127.83,5681.0,113.0309,113.0662,113.0309,113.0309,5681.0
2017-06-14 12:45:00,127.82,127.82,127.72,127.8,8750.0,113.022,113.022,112.9336,113.0043,8750.0
2017-06-14 12:50:00,127.79,127.87,127.76,127.85,6079.0,112.9955,113.0662,112.969,113.0485,6079.0
2017-06-14 12:55:00,127.83,127.89,127.83,127.84,7311.0,113.0309,113.0839,113.0309,113.0397,7311.0
2017-06-14 13:00:00,127.85,127.99,127.83,127.95,12128.0,113.0485,113.1723,113.0309,113.137,12128.0
2017-06-14 13:05:00,127.98,127.99,127.95,127.96,7171.0,113.1635,113.1723,113.137,113.1458,7171.0
2017-06-14 13:10:00,127.94,127.98,127.92,127.96,7564.0,113.1281,113.1635,113.1104,113.1458,7564.0
2017-06-14 13:15:00,127.96,127.96,127.86,127.86,15461.0,113.1458,113.1458,113.0574,113.0574,15461.0
2017-06-14 13:20:00,127.85,127.86,127.78,127.85,10728.0,113.0485,113.0574,112.9867,113.0485,10728.0
2017-06-14 13:25:00,127.86,127.86,127.79,127.84,2260.0,113.0574,113.0574,112.9955,113.0397,2260.0
2017-06-14 13:30:00,127.84,127.84,127.79,127.82,7345.0,113.0397,113.0397,112.9955,113.022,7345.0
2017-06-14 13:35:00,127.8,127.8,127.64,127.65,11616.0,113.0043,113.0043,112.8629,112.8717,11616.0
2017-06-14 13:40:00,127.65,127.69,127.57,127.64,15888.0,112.8717,112.9071,112.801,112.8629,15888.0
2017-06-14 13:45:00,127.62,127.62,127.49,127.51,10646.0,112.8452,112.8452,112.7302,112.7479,10646.0
2017-06-14 13:50:00,127.51,127.58,127.5,127.51,18947.0,112.7479,112.8098,112.7391,112.7479,18947.0
2017-06-14 13:55:00,127.51,127.52,127.36,127.43,10547.0,112.7479,112.7568,112.6153,112.6772,10547.0
2017-06-14 14:00:00,127.43,127.84,127.39,127.8,16069.0,112.6772,113.0397,112.6418,113.0043,16069.0
2017-06-14 14:05:00,127.86,127.93,127.79,127.84,15616.0,113.0574,113.1193,112.9955,113.0397,15616.0
2017-06-14 14:10:00,127.84,127.89,127.73,127.81,17421.0,113.0397,113.0839,112.9424,113.0132,17421.0
2017-06-14 14:15:00,127.81,127.81,127.41,127.57,16921.0,113.0132,113.0132,112.6595,112.801,16921.0
2017-06-14 14:20:00,127.54,127.62,127.48,127.54,13365.0,112.7744,112.8452,112.7214,112.7744,13365.0
2017-06-14 14:25:00,127.53,127.6,127.45,127.53,11429.0,112.7656,112.8275,112.6949,112.7656,11429.0
2017-06-14 14:30:00,127.53,127.66,127.45,127.62,14225.0,112.7656,112.8805,112.6949,112.8452,14225.0
2017-06-14 14:35:00,127.61,127.63,127.4,127.45,12281.0,112.8363,112.854,112.6506,112.6949,12281.0
2017-06-14 14:40:00,127.5,127.51,127.04,127.13,22753.0,112.7391,112.7479,112.3323,112.4119,22753.0
2017-06-14 14:45:00,127.11,127.16,127.0,127.07,18251.0,112.3942,112.4384,112.297,112.3588,18251.0
2017-06-14 14:50:00,127.06,127.32,126.97,127.22,23796.0,112.35,112.5799,112.2704,112.4915,23796.0
2017-06-14 14:55:00,127.16,127.21,127.06,127.06,11868.0,112.4384,112.4826,112.35,112.35,11868.0
2017-06-14 15:00:00,127.04,127.16,127.02,127.15,13774.0,112.3323,112.4384,112.3146,112.4296,13774.0
2017-06-14 15:05:00,127.13,127.14,127.01,127.04,16599.0,112.4119,112.4207,112.3058,112.3323,16599.0
2017-06-14 15:10:00,127.02,127.02,126.7,126.77,29454.0,112.3146,112.3146,112.0317,112.0936,29454.0
2017-06-14 15:15:00,126.77,127.04,126.77,126.99,23376.0,112.0936,112.3323,112.0936,112.2881,23376.0
2017-06-14 15:20:00,127.01,127.16,126.99,127.11,24995.0,112.3058,112.4384,112.2881,112.3942,24995.0
2017-06-14 15:25:00,127.12,127.12,126.99,127.05,20347.0,112.4031,112.4031,112.2881,112.3412,20347.0
2017-06-14 15:30:00,127.05,127.12,127.03,127.1,21376.0,112.3412,112.4031,112.3235,112.3854,21376.0
2017-06-14 15:35:00,127.1,127.15,127.07,127.14,31915.0,112.3854,112.4296,112.3588,112.4207,31915.0
2017-06-14 15:40:00,127.15,127.19,127.11,127.15,29229.0,112.4296,112.465,112.3942,112.4296,29229.0
2017-06-14 15:45:00,127.15,127.29,127.12,127.29,35034.0,112.4296,112.5534,112.4031,112.5534,35034.0
2017-06-14 15:50:00,127.29,127.37,127.21,127.35,60311.0,112.5534,112.6241,112.4826,112.6064,60311.0
2017-06-14 15:55:00,127.34,127.35,127.14,127.25,100272.0,112.5976,112.6064,112.4207,112.518,100272.0
2017-06-15 09:30:00,126.28,126.36,124.5,125.0,149267.0,111.6603,111.731,110.0864,110.5285,149267.0
2017-06-15 09:35:00,124.95,125.68,124.91,125.67,88618.0,110.4843,111.1298,110.4489,111.1209,88618.0
2017-06-15 09:40:00,125.69,125.69,125.4,125.62,49368.0,111.1386,111.1386,110.8822,111.0767,49368.0
2017-06-15 09:45:00,125.54,126.02,125.41,125.91,25148.0,111.006,111.4304,110.891,111.3331,25148.0
2017-06-15 09:50:00,125.91,125.93,125.48,125.63,65728.0,111.3331,111.3508,110.9529,111.0856,65728.0
2017-06-15 09:55:00,125.64,125.8,125.45,125.49,50081.0,111.0944,111.2359,110.9264,110.9618,50081.0
2017-06-15 10:00:00,125.5,125.92,125.49,125.63,25817.0,110.9706,111.342,110.9618,111.0856,25817.0
2017-06-15 10:05:00,125.62,125.74,125.54,125.58,17092.0,111.0767,111.1828,111.006,111.0414,17092.0
2017-06-15 10:10:00,125.58,125.78,125.55,125.75,20934.0,111.0414,111.2182,111.0148,111.1917,20934.0
2017-06-15 10:15:00,125.73,125.75,125.62,125.72,12790.0,111.174,111.1917,111.0767,111.1651,12790.0
2017-06-15 10:20:00,125.72,125.86,125.61,125.61,12682.0,111.1651,111.2889,111.0679,111.0679,12682.0
2017-06-15 10:25:00,125.67,125.92,125.67,125.85,15896.0,111.1209,111.342,111.1209,111.2801,15896.0
2017-06-15 10:30:00,125.83,125.85,125.73,125.8,9782.0,111.2624,111.2801,111.174,111.2359,9782.0
2017-06-15 10:35:00,125.79,125.82,125.57,125.72,145113.0,111.227,111.2536,111.0325,111.1651,145113.0
2017-06-15 10:40:00,125.73,125.97,125.67,125.81,21965.0,111.174,111.3862,111.1209,111.2447,21965.0
2017-06-15 10:45:00,125.79,125.95,125.78,125.92,18491.0,111.227,111.3685,111.2182,111.342,18491.0
2017-06-15 10:50:00,125.88,125.92,125.81,125.92,20906.0,111.3066,111.342,111.2447,111.342,20906.0
2017-06-15 10:55:00,125.91,126.34,125.9,126.32,28305.0,111.3331,111.7134,111.3243,111.6957,28305.0
2017-06-15 11:00:00,126.33,126.43,126.25,126.37,17589.0,111.7045,111.7929,111.6338,111.7399,17589.0
2017-06-15 11:05:00,126.39,126.45,126.27,126.29,15392.0,111.7576,111.8106,111.6515,111.6692,15392.0
2017-06-15 11:10:00,126.3,126.33,126.21,126.25,15437.0,111.678,111.7045,111.5984,111.6338,15437.0
2017-06-15 11:15:00,126.25,126.42,126.24,126.42,10066.0,111.6338,111.7841,111.6249,111.7841,10066.0
2017-06-15 11:20:00,126.4,126.42,126.25,126.29,9437.0,111.7664,111.7841,111.6338,111.6692,9437.0
2017-06-15 11:25:00,126.27,126.41,126.23,126.41,16238.0,111.6515,111.7753,111.6161,111.7753,16238.0
2017-06-15 11:30:00,126.35,126.49,126.34,126.35,10094.0,111.7222,111.846,111.7134,111.7222,10094.0
2017-06-15 11:35:00,126.34,126.38,126.29,126.34,15093.0,111.7134,111.7487,111.6692,111.7134,15093.0
2017-06-15 11:40:00,126.32,126.32,126.17,126.2,13151.0,111.6957,111.6957,111.563,111.5896,13151.0
2017-06-15 11:45:00,126.2,126.23,126.1,126.1,8381.0,111.5896,111.6161,111.5011,111.5011,8381.0
2017-06-15 11:50:00,126.1,126.2,126.05,126.2,7339.0,111.5011,111.5896,111.4569,111.5896,7339.0
2017-06-15 11:55:00,126.16,126.27,126.16,126.22,7427.0,111.5542,111.6515,111.5542,111.6073,7427.0
2017-06-15 12:00:00,126.24,126.27,126.14,126.27,8590.0,111.6249,111.6515,111.5365,111.6515,8590.0
2017-06-15 12:05:00,126.23,126.35,126.23,126.34,6265.0,111.6161,111.7222,111.6161,111.7134,6265.0
2017-06-15 12:10:00,126.34,126.41,126.33,126.41,8338.0,111.7134,111.7753,111.7045,111.7753,8338.0
2017-06-15 12:15:00,126.39,126.51,126.38,126.45,4529.0,111.7576,111.8637,111.7487,111.8106,4529.0
2017-06-15 12:20:00,126.43,126.46,126.32,126.46,4064.0,111.7929,111.8195,111.6957,111.8195,4064.0
2017-06-15 12:25:00,126.43,126.43,126.29,126.34,11371.0,111.7929,111.7929,111.6692,111.7134,11371.0
2017-06-15 12:30:00,126.34,126.34,126.28,126.31,6467.0,111.7134,111.7134,111.6603,111.6868,6467.0
2017-06-15 12:35:00,126.29,126.38,126.29,126.38,4396.0,111.6692,111.7487,111.6692,111.7487,4396.0
2017-06-15 12:40:00,126.37,126.47,126.35,126.47,8244.0,111.7399,111.8283,111.7222,111.8283,8244.0
2017-06-15 12:45:00,126.45,126.55,126.44,126.5,4397.0,111.8106,111.8991,111.8018,111.8548,4397.0
2017-06-15 12:50:00,126.48,126.51,126.44,126.48,4400.0,111.8372,111.8637,111.8018,111.8372,4400.0
2017-06-15 12:55:00,126.47,126.63,126.47,126.63,5516.0,111.8283,111.9698,111.8283,111.9698,5516.0
2017-06-15 13:00:00,126.6,126.61,126.53,126.57,3452.0,111.9433,111.9521,111.8814,111.9167,3452.0
2017-06-15 13:05:00,126.54,126.54,126.49,126.53,3390.0,111.8902,111.8902,111.846,111.8814,3390.0
2017-06-15 13:10:00,126.55,126.74,126.55,126.74,5133.0,111.8991,112.0671,111.8991,112.0671,5133.0
2017-06-15 13:15:00,126.7,126.84,126.69,126.81,20204.0,112.0317,112.1555,112.0228,112.129,20204.0
2017-06-15 13:20:00,126.81,127.03,126.8,127.01,23930.0,112.129,112.3235,112.1201,112.3058,23930.0
2017-06-15 13:25:00,127.0,127.09,126.97,127.04,17143.0,112.297,112.3765,112.2704,112.3323,17143.0
2017-06-15 13:30:00,127.02,127.11,127.01,127.03,19613.0,112.3146,112.3942,112.3058,112.3235,19613.0
2017-06-15 13:35:00,127.05,127.17,127.0,127.17,22505.0,112.3412,112.4473,112.297,112.4473,22505.0
2017-06-15 13:40:00,127.15,127.17,127.01,127.02,16169.0,112.4296,112.4473,112.3058,112.3146,16169.0
2017-06-15 13:45:00,126.98,127.01,126.93,126.98,15440.0,112.2793,112.3058,112.2351,112.2793,15440.0
2017-06-15 13:50:00,126.99,127.01,126.86,126.88,5445.0,112.2881,112.3058,112.1732,112.1908,5445.0
2017-06-15 13:55:00,126.9,126.91,126.83,126.84,26951.0,112.2085,112.2174,112.1466,112.1555,26951.0
2017-06-15 14:00:00,126.81,126.85,126.62,126.85,86108.0,112.129,112.1643,111.9609,112.1643,86108.0
2017-06-15 14:05:00,126.86,126.88,126.76,126.85,7820.0,112.1732,112.1908,112.0847,112.1643,7820.0
2017-06-15 14:10:00,126.82,126.87,126.81,126.87,3800.0,112.1378,112.182,112.129,112.182,3800.0
2017-06-15 14:15:00,126.87,126.91,126.84,126.88,5985.0,112.182,112.2174,112.1555,112.1908,5985.0
2017-06-15 14:20:00,126.89,126.97,126.84,126.97,9791.0,112.1997,112.2704,112.1555,112.2704,9791.0
2017-06-15 14:25:00,126.98,127.1,126.98,126.98,14930.0,112.2793,112.3854,112.2793,112.2793,14930.0
2017-06-15 14:30:00,127.0,127.09,126.94,126.98,7177.0,112.297,112.3765,112.2439,112.2793,7177.0
2017-06-15 14:35:00,126.96,127.01,126.96,127.0,10007.0,112.2616,112.3058,112.2616,112.297,10007.0
2017-06-15 14:40:00,127.02,127.11,127.0,127.07,6100.0,112.3146,112.3942,112.297,112.3588,6100.0
2017-06-15 14:45:00,127.07,127.24,127.07,127.2,17511.0,112.3588,112.5092,112.3588,112.4738,17511.0
2017-06-15 14:50:00,127.19,127.22,127.16,127.18,7938.0,112.465,112.4915,112.4384,112.4561,7938.0
2017-06-15 14:55:00,127.16,127.16,127.04,127.13,11725.0,112.4384,112.4384,112.3323,112.4119,11725.0
2017-06-15 15:00:00,127.13,127.2,127.13,127.17,9778.0,112.4119,112.4738,112.4119,112.4473,9778.0
2017-06-15 15:05:00,127.19,127.24,127.1,127.24,9043.0,112.465,112.5092,112.3854,112.5092,9043.0
2017-06-15 15:10:00,127.21,127.22,127.16,127.22,9089.0,112.4826,112.4915,112.4384,112.4915,9089.0
2017-06-15 15:15:00,127.24,127.31,127.23,127.27,15814.0,112.5092,112.5711,112.5003,112.5357,15814.0
2017-06-15 15:20:00,127.26,127.3,127.22,127.22,16157.0,112.5269,112.5622,112.4915,112.4915,16157.0
2017-06-15 15:25:00,127.22,127.36,127.22,127.26,14872.0,112.4915,112.6153,112.4915,112.5269,14872.0
2017-06-15 15:30:00,127.27,127.28,127.22,127.22,15346.0,112.5357,112.5445,112.4915,112.4915,15346.0
2017-06-15 15:35:00,127.22,127.22,127.05,127.08,25983.0,112.4915,112.4915,112.3412,112.3677,25983.0
2017-06-15 15:40:00,127.08,127.08,126.97,127.01,27252.0,112.3677,112.3677,112.2704,112.3058,27252.0
2017-06-15 15:45:00,127.0,127.09,126.97,127.06,44331.0,112.297,112.3765,112.2704,112.35,44331.0
2017-06-15 15:50:00,127.05,127.06,126.96,126.98,38994.0,112.3412,112.35,112.2616,112.2793,38994.0
2017-06-15 15:55:00,126.97,127.06,126.95,127.06,101678.0,112.2704,112.35,112.2527,112.35,101678.0
2017-06-16 09:30:00,127.52,128.0,127.29,127.36,423389.0,112.7568,113.1812,112.5534,112.6153,423389.0
2017-06-16 09:35:00,127.31,127.42,127.0,127.04,23353.0,112.5711,112.6683,112.297,112.3323,23353.0
2017-06-16 09:40:00,127.06,127.22,126.71,126.76,14046.0,112.35,112.4915,112.0405,112.0847,14046.0
2017-06-16 09:45:00,126.67,126.81,126.53,126.79,12742.0,112.0052,112.129,111.8814,112.1113,12742.0
2017-06-16 09:50:00,126.77,126.92,126.63,126.92,8278.0,112.0936,112.2262,111.9698,112.2262,8278.0
2017-06-16 09:55:00,126.92,127.01,126.65,127.01,24424.0,112.2262,112.3058,111.9875,112.3058,24424.0
2017-06-16 10:00:00,126.94,126.98,126.66,126.87,23181.0,112.2439,112.2793,111.9963,112.182,23181.0
2017-06-16 10:05:00,126.91,126.97,126.81,126.94,8662.0,112.2174,112.2704,112.129,112.2439,8662.0
2017-06-16 10:10:00,126.98,126.99,126.76,126.81,8140.0,112.2793,112.2881,112.0847,112.129,8140.0
2017-06-16 10:15:00,126.83,126.87,126.61,126.66,6996.0,112.1466,112.182,111.9521,111.9963,6996.0
2017-06-16 10:20:00,126.66,126.69,126.61,126.66,6499.0,111.9963,112.0228,111.9521,111.9963,6499.0
2017-06-16 10:25:00,126.64,126.77,126.53,126.77,13714.0,111.9786,112.0936,111.8814,112.0936,13714.0
2017-06-16 10:30:00,126.75,126.75,126.6,126.66,7156.0,112.0759,112.0759,111.9433,111.9963,7156.0
2017-06-16 10:35:00,126.63,126.75,126.63,126.74,17586.0,111.9698,112.0759,111.9698,112.0671,17586.0
2017-06-16 10:40:00,126.73,126.83,126.67,126.76,19742.0,112.0582,112.1466,112.0052,112.0847,19742.0
2017-06-16 10:45:00,126.78,126.91,126.73,126.78,9325.0,112.1024,112.2174,112.0582,112.1024,9325.0
2017-06-16 10:50:00,126.78,126.81,126.56,126.6,19169.0,112.1024,112.129,111.9079,111.9433,19169.0
2017-06-16 10:55:00,126.6,126.69,126.6,126.69,13945.0,111.9433,112.0228,111.9433,112.0228,13945.0
2017-06-16 11:00:00,126.7,126.71,126.63,126.7,10878.0,112.0317,112.0405,111.9698,112.0317,10878.0
2017-06-16 11:05:00,126.72,126.76,126.66,126.69,12297.0,112.0494,112.0847,111.9963,112.0228,12297.0
2017-06-16 11:10:00,126.7,126.85,126.64,126.79,10709.0,112.0317,112.1643,111.9786,112.1113,10709.0
2017-06-16 11:15:00,126.8,126.97,126.79,126.97,15062.0,112.1201,112.2704,112.1113,112.2704,15062.0
2017-06-16 11:20:00,126.96,127.0,126.78,126.94,38550.0,112.2616,112.297,112.1024,112.2439,38550.0
2017-06-16 11:25:00,126.93,127.16,126.9,127.09,16501.0,112.2351,112.4384,112.2085,112.3765,16501.0
2017-06-16 11:30:00,127.13,127.24,127.07,127.24,7573.0,112.4119,112.5092,112.3588,112.5092,7573.0
2017-06-16 11:35:00,127.22,127.22,127.14,127.17,10563.0,112.4915,112.4915,112.4207,112.4473,10563.0
2017-06-16 11:40:00,127.15,127.15,126.98,127.01,13444.0,112.4296,112.4296,112.2793,112.3058,13444.0
2017-06-16 11:45:00,127.05,127.06,126.95,126.95,3616.0,112.3412,112.35,112.2527,112.2527,3616.0
2017-06-16 11:50:00,126.98,127.08,126.96,127.07,6690.0,112.2793,112.3677,112.2616,112.3588,6690.0
2017-06-16 11:55:00,127.09,127.19,127.09,127.16,7065.0,112.3765,112.465,112.3765,112.4384,7065.0
2017-06-16 12:00:00,127.17,127.18,127.08,127.08,5159.0,112.4473,112.4561,112.3677,112.3677,5159.0
2017-06-16 12:05:00,127.09,127.16,127.07,127.14,7212.0,112.3765,112.4384,112.3588,112.4207,7212.0
2017-06-16 12:10:00,127.13,127.14,127.03,127.06,14493.0,112.4119,112.4207,112.3235,112.35,14493.0
2017-06-16 12:15:00,127.03,127.09,127.03,127.04,6495.0,112.3235,112.3765,112.3235,112.3323,6495.0
2017-06-16 12:20:00,127.06,127.07,127.02,127.05,3660.0,112.35,112.3588,112.3146,112.3412,3660.0
2017-06-16 12:25:00,127.06,127.13,127.05,127.13,7180.0,112.35,112.4119,112.3412,112.4119,7180.0
2017-06-16 12:30:00,127.13,127.13,126.95,126.98,19270.0,112.4119,112.4119,112.2527,112.2793,19270.0
2017-06-16 12:35:00,126.98,127.0,126.94,126.96,8017.0,112.2793,112.297,112.2439,112.2616,8017.0
2017-06-16 12:40:00,126.96,126.96,126.86,126.88,6852.0,112.2616,112.2616,112.1732,112.1908,6852.0
2017-06-16 12:45:00,126.87,126.88,126.76,126.8,16613.0,112.182,112.1908,112.0847,112.1201,16613.0
2017-06-16 12:50:00,126.79,126.82,126.74,126.8,6302.0,112.1113,112.1378,112.0671,112.1201,6302.0
2017-06-16 12:55:00,126.81,126.81,126.68,126.68,8103.0,112.129,112.129,112.014,112.014,8103.0
2017-06-16 13:00:00,126.7,126.7,126.68,126.7,13523.0,112.0317,112.0317,112.014,112.0317,13523.0
2017-06-16 13:05:00,126.71,126.79,126.69,126.75,6490.0,112.0405,112.1113,112.0228,112.0759,6490.0
2017-06-16 13:10:00,126.75,126.75,126.64,126.64,8964.0,112.0759,112.0759,111.9786,111.9786,8964.0
2017-06-16 13:15:00,126.64,126.72,126.61,126.71,6277.0,111.9786,112.0494,111.9521,112.0405,6277.0
2017-06-16 13:20:00,126.74,126.77,126.7,126.71,8623.0,112.0671,112.0936,112.0317,112.0405,8623.0
2017-06-16 13:25:00,126.72,126.79,126.71,126.73,7570.0,112.0494,112.1113,112.0405,112.0582,7570.0
2017-06-16 13:30:00,126.73,126.73,126.65,126.71,8677.0,112.0582,112.0582,111.9875,112.0405,8677.0
2017-06-16 13:35:00,126.74,126.75,126.7,126.73,14014.0,112.0671,112.0759,112.0317,112.0582,14014.0
2017-06-16 13:40:00,126.73,126.8,126.71,126.77,9969.0,112.0582,112.1201,112.0405,112.0936,9969.0
2017-06-16 13:45:00,126.79,126.81,126.73,126.74,18119.0,112.1113,112.129,112.0582,112.0671,18119.0
2017-06-16 13:50:00,126.74,126.78,126.71,126.73,12604.0,112.0671,112.1024,112.0405,112.0582,12604.0
2017-06-16 13:55:00,126.73,126.77,126.71,126.73,14086.0,112.0582,112.0936,112.0405,112.0582,14086.0
2017-06-16 14:00:00,126.73,126.81,126.73,126.8,31993.0,112.0582,112.129,112.0582,112.1201,31993.0
2017-06-16 14:05:00,126.8,126.87,126.78,126.85,20776.0,112.1201,112.182,112.1024,112.1643,20776.0
2017-06-16 14:10:00,126.85,126.9,126.85,126.9,19414.0,112.1643,112.2085,112.1643,112.2085,19414.0
2017-06-16 14:15:00,126.9,126.95,126.8,126.8,23071.0,112.2085,112.2527,112.1201,112.1201,23071.0
2017-06-16 14:20:00,126.8,126.87,126.79,126.85,21165.0,112.1201,112.182,112.1113,112.1643,21165.0
2017-06-16 14:25:00,126.86,126.87,126.81,126.85,10451.0,112.1732,112.182,112.129,112.1643,10451.0
2017-06-16 14:30:00,126.84,126.9,126.83,126.89,17202.0,112.1555,112.2085,112.1466,112.1997,17202.0
2017-06-16 14:35:00,126.9,126.91,126.82,126.86,27664.0,112.2085,112.2174,112.1378,112.1732,27664.0
2017-06-16 14:40:00,126.86,126.95,126.84,126.93,14733.0,112.1732,112.2527,112.1555,112.2351,14733.0
2017-06-16 14:45:00,126.93,127.03,126.91,127.03,21192.0,112.2351,112.3235,112.2174,112.3235,21192.0
2017-06-16 14:50:00,127.01,127.09,127.01,127.08,23002.0,112.3058,112.3765,112.3058,112.3677,23002.0
2017-06-16 14:55:00,127.07,127.08,127.03,127.05,23800.0,112.3588,112.3677,112.3235,112.3412,23800.0
2017-06-16 15:00:00,127.05,127.1,127.05,127.05,29165.0,112.3412,112.3854,112.3412,112.3412,29165.0
2017-06-16 15:05:00,127.05,127.15,127.01,127.14,17113.0,112.3412,112.4296,112.3058,112.4207,17113.0
2017-06-16 15:10:00,127.15,127.15,127.01,127.03,20850.0,112.4296,112.4296,112.3058,112.3235,20850.0
2017-06-16 15:15:00,127.02,127.03,126.95,126.95,33943.0,112.3146,112.3235,112.2527,112.2527,33943.0
2017-06-16 15:20:00,126.94,127.04,126.92,127.04,28639.0,112.2439,112.3323,112.2262,112.3323,28639.0
2017-06-16 15:25:00,127.04,127.05,126.98,127.04,26352.0,112.3323,112.3412,112.2793,112.3323,26352.0
2017-06-16 15:30:00,127.05,127.23,127.04,127.2,46270.0,112.3412,112.5003,112.3323,112.4738,46270.0
2017-06-16 15:35:00,127.21,127.37,127.18,127.34,60869.0,112.4826,112.6241,112.4561,112.5976,60869.0
2017-06-16 15:40:00,127.34,127.35,127.28,127.34,53303.0,112.5976,112.6064,112.5445,112.5976,53303.0
2017-06-16 15:45:00,127.35,127.42,127.32,127.39,62747.0,112.6064,112.6683,112.5799,112.6418,62747.0
2017-06-16 15:50:00,127.38,127.48,127.38,127.45,76990.0,112.633,112.7214,112.633,112.6949,76990.0
2017-06-16 15:55:00,127.45,127.62,127.43,127.59,181941.0,112.6949,112.8452,112.6772,112.8186,181941.0
2017-06-19 09:30:00,128.47,128.47,127.59,127.91,57251.0,113.5968,113.5968,112.8186,113.1016,57251.0
2017-06-19 09:35:00,127.91,128.4,127.84,128.22,52719.0,113.1016,113.5349,113.0397,113.3757,52719.0
2017-06-19 09:40:00,128.2,128.33,128.12,128.25,23952.0,113.358,113.473,113.2873,113.4022,23952.0
2017-06-19 09:45:00,128.27,128.3,128.17,128.23,28222.0,113.4199,113.4465,113.3315,113.3846,28222.0
2017-06-19 09:50:00,128.23,128.34,128.16,128.32,11839.0,113.3846,113.4818,113.3227,113.4641,11839.0
2017-06-19 09:55:00,128.32,128.32,128.16,128.3,15049.0,113.4641,113.4641,113.3227,113.4465,15049.0
2017-06-19 10:00:00,128.28,128.35,128.17,128.26,43572.0,113.4288,113.4907,113.3315,113.4111,43572.0
2017-06-19 10:05:00,128.27,128.34,128.21,128.28,22989.0,113.4199,113.4818,113.3669,113.4288,22989.0
2017-06-19 10:10:00,128.3,128.32,128.17,128.26,15061.0,113.4465,113.4641,113.3315,113.4111,15061.0
2017-06-19 10:15:00,128.26,128.29,128.11,128.14,6139.0,113.4111,113.4376,113.2784,113.305,6139.0
2017-06-19 10:20:00,128.14,128.28,128.14,128.2,6012.0,113.305,113.4288,113.305,113.358,6012.0
2017-06-19 10:25:00,128.18,128.26,128.13,128.23,10099.0,113.3403,113.4111,113.2961,113.3846,10099.0
2017-06-19 10:30:00,128.23,128.26,128.11,128.15,12422.0,113.3846,113.4111,113.2784,113.3138,12422.0
2017-06-19 10:35:00,128.15,128.2,128.1,128.12,7996.0,113.3138,113.358,113.2696,113.2873,7996.0
2017-06-19 10:40:00,128.13,128.21,128.13,128.15,11117.0,113.2961,113.3669,113.2961,113.3138,11117.0
2017-06-19 10:45:00,128.15,128.21,128.13,128.19,12352.0,113.3138,113.3669,113.2961,113.3492,12352.0
2017-06-19 10:50:00,128.17,128.22,128.13,128.18,10931.0,113.3315,113.3757,113.2961,113.3403,10931.0
2017-06-19 10:55:00,128.19,128.22,128.14,128.14,9237.0,113.3492,113.3757,113.305,113.305,9237.0
2017-06-19 11:00:00,128.13,128.2,128.08,128.08,23768.0,113.2961,113.358,113.2519,113.2519,23768.0
2017-06-19 11:05:00,128.07,128.15,128.03,128.03,11469.0,113.2431,113.3138,113.2077,113.2077,11469.0
2017-06-19 11:10:00,128.04,128.04,127.95,127.96,15343.0,113.2166,113.2166,113.137,113.1458,15343.0
2017-06-19 11:15:00,127.95,128.04,127.89,128.04,8254.0,113.137,113.2166,113.0839,113.2166,8254.0
2017-06-19 11:20:00,128.05,128.12,128.04,128.08,12293.0,113.2254,113.2873,113.2166,113.2519,12293.0
2017-06-19 11:25:00,128.1,128.15,128.09,128.11,9705.0,113.2696,113.3138,113.2608,113.2784,9705.0
2017-06-19 11:30:00,128.11,128.14,128.05,128.1,6828.0,113.2784,113.305,113.2254,113.2696,6828.0
2017-06-19 11:35:00,128.09,128.09,128.01,128.06,9997.0,113.2608,113.2608,113.19,113.2342,9997.0
2017-06-19 11:40:00,128.07,128.11,128.01,128.1,11481.0,113.2431,113.2784,113.19,113.2696,11481.0
2017-06-19 11:45:00,128.09,128.11,128.02,128.08,38300.0,113.2608,113.2784,113.1989,113.2519,38300.0
2017-06-19 11:50:00,128.07,128.07,128.01,128.01,10537.0,113.2431,113.2431,113.19,113.19,10537.0
2017-06-19 11:55:00,128.02,128.05,128.0,128.01,16638.0,113.1989,113.2254,113.1812,113.19,16638.0
2017-06-19 12:00:00,128.01,128.1,127.96,128.03,50072.0,113.19,113.2696,113.1458,113.2077,50072.0
2017-06-19 12:05:00,128.03,128.05,127.89,127.89,19086.0,113.2077,113.2254,113.0839,113.0839,19086.0
2017-06-19 12:10:00,127.89,127.94,127.88,127.88,9801.0,113.0839,113.1281,113.0751,113.0751,9801.0
2017-06-19 12:15:00,127.89,127.92,127.87,127.9,15462.0,113.0839,113.1104,113.0662,113.0928,15462.0
2017-06-19 12:20:00,127.9,127.95,127.9,127.93,21222.0,113.0928,113.137,113.0928,113.1193,21222.0
2017-06-19 12:25:00,127.93,127.97,127.9,127.93,7975.0,113.1193,113.1547,113.0928,113.1193,7975.0
2017-06-19 12:30:00,127.96,127.97,127.87,127.89,14627.0,113.1458,113.1547,113.0662,113.0839,14627.0
2017-06-19 12:35:00,127.89,127.89,127.84,127.87,11903.0,113.0839,113.0839,113.0397,113.0662,11903.0
2017-06-19 12:40:00,127.86,127.89,127.84,127.87,7714.0,113.0574,113.0839,113.0397,113.0662,7714.0
2017-06-19 12:45:00,127.88,127.93,127.84,127.85,11147.0,113.0751,113.1193,113.0397,113.0485,11147.0
2017-06-19 12:50:00,127.85,127.88,127.81,127.84,12291.0,113.0485,113.0751,113.0132,113.0397,12291.0
2017-06-19 12:55:00,127.85,127.86,127.74,127.74,10321.0,113.0485,113.0574,112.9513,112.9513,10321.0
2017-06-19 13:00:00,127.77,127.8,127.74,127.75,14596.0,112.9778,113.0043,112.9513,112.9601,14596.0
2017-06-19 13:05:00,127.75,127.75,127.67,127.75,19546.0,112.9601,112.9601,112.8894,112.9601,19546.0
2017-06-19 13:10:00,127.74,127.74,127.64,127.69,12584.0,112.9513,112.9513,112.8629,112.9071,12584.0
2017-06-19 13:15:00,127.7,127.7,127.63,127.64,13108.0,112.9159,112.9159,112.854,112.8629,13108.0
2017-06-19 13:20:00,127.65,127.68,127.57,127.66,21204.0,112.8717,112.8982,112.801,112.8805,21204.0
2017-06-19 13:25:00,127.67,127.7,127.59,127.62,20850.0,112.8894,112.9159,112.8186,112.8452,20850.0
2017-06-19 13:30:00,127.62,127.66,127.59,127.61,10579.0,112.8452,112.8805,112.8186,112.8363,10579.0
2017-06-19 13:35:00,127.6,127.67,127.58,127.6,11030.0,112.8275,112.8894,112.8098,112.8275,11030.0
2017-06-19 13:40:00,127.6,127.68,127.6,127.66,9125.0,112.8275,112.8982,112.8275,112.8805,9125.0
2017-06-19 13:45:00,127.67,127.68,127.58,127.62,15694.0,112.8894,112.8982,112.8098,112.8452,15694.0
2017-06-19 13:50:00,127.61,127.68,127.6,127.65,13438.0,112.8363,112.8982,112.8275,112.8717,13438.0
2017-06-19 13:55:00,127.64,127.64,127.5,127.54,18059.0,112.8629,112.8629,112.7391,112.7744,18059.0
2017-06-19 14:00:00,127.52,127.53,127.47,127.48,14226.0,112.7568,112.7656,112.7125,112.7214,14226.0
2017-06-19 14:05:00,127.48,127.58,127.45,127.58,16611.0,112.7214,112.8098,112.6949,112.8098,16611.0
2017-06-19 14:10:00,127.62,127.65,127.59,127.64,16646.0,112.8452,112.8717,112.8186,112.8629,16646.0
2017-06-19 14:15:00,127.64,127.65,127.62,127.64,15609.0,112.8629,112.8717,112.8452,112.8629,15609.0
2017-06-19 14:20:00,127.64,127.71,127.63,127.63,21689.0,112.8629,112.9248,112.854,112.854,21689.0
2017-06-19 14:25:00,127.64,127.68,127.63,127.65,14882.0,112.8629,112.8982,112.854,112.8717,14882.0
2017-06-19 14:30:00,127.65,127.69,127.62,127.66,27420.0,112.8717,112.9071,112.8452,112.8805,27420.0
2017-06-19 14:35:00,127.67,127.7,127.67,127.7,16359.0,112.8894,112.9159,112.8894,112.9159,16359.0
2017-06-19 14:40:00,127.69,127.75,127.68,127.68,10793.0,112.9071,112.9601,112.8982,112.8982,10793.0
2017-06-19 14:45:00,127.67,127.68,127.53,127.53,28794.0,112.8894,112.8982,112.7656,112.7656,28794.0
2017-06-19 14:50:00,127.54,127.54,127.46,127.49,16899.0,112.7744,112.7744,112.7037,112.7302,16899.0
2017-06-19 14:55:00,127.48,127.5,127.45,127.5,12652.0,112.7214,112.7391,112.6949,112.7391,12652.0
2017-06-19 15:00:00,127.5,127.5,127.46,127.48,15274.0,112.7391,112.7391,112.7037,112.7214,15274.0
2017-06-19 15:05:00,127.48,127.53,127.46,127.48,30306.0,112.7214,112.7656,112.7037,112.7214,30306.0
2017-06-19 15:10:00,127.48,127.49,127.41,127.43,45643.0,112.7214,112.7302,112.6595,112.6772,45643.0
2017-06-19 15:15:00,127.44,127.45,127.39,127.42,23384.0,112.686,112.6949,112.6418,112.6683,23384.0
2017-06-19 15:20:00,127.42,127.46,127.39,127.42,30844.0,112.6683,112.7037,112.6418,112.6683,30844.0
2017-06-19 15:25:00,127.44,127.45,127.41,127.42,15533.0,112.686,112.6949,112.6595,112.6683,15533.0
2017-06-19 15:30:00,127.42,127.51,127.42,127.48,25202.0,112.6683,112.7479,112.6683,112.7214,25202.0
2017-06-19 15:35:00,127.49,127.66,127.49,127.6,27160.0,112.7302,112.8805,112.7302,112.8275,27160.0
2017-06-19 15:40:00,127.61,127.65,127.56,127.65,31301.0,112.8363,112.8717,112.7921,112.8717,31301.0
2017-06-19 15:45:00,127.65,127.69,127.64,127.67,54251.0,112.8717,112.9071,112.8629,112.8894,54251.0
2017-06-19 15:50:00,127.68,127.79,127.68,127.76,65570.0,112.8982,112.9955,112.8982,112.969,65570.0
2017-06-19 15:55:00,127.76,127.76,127.66,127.73,80580.0,112.969,112.969,112.8805,112.9424,80580.0
2017-06-20 09:30:00,127.33,127.64,127.04,127.24,44149.0,112.5887,112.8629,112.3323,112.5092,44149.0
2017-06-20 09:35:00,127.19,127.4,127.17,127.33,16418.0,112.465,112.6506,112.4473,112.5887,16418.0
2017-06-20 09:40:00,127.33,127.4,126.91,127.03,24517.0,112.5887,112.6506,112.2174,112.3235,24517.0
2017-06-20 09:45:00,126.94,127.13,126.9,127.09,17875.0,112.2439,112.4119,112.2085,112.3765,17875.0
2017-06-20 09:50:00,127.07,127.09,126.95,127.02,14765.0,112.3588,112.3765,112.2527,112.3146,14765.0
2017-06-20 09:55:00,127.06,127.2,127.0,127.12,17517.0,112.35,112.4738,112.297,112.4031,17517.0
2017-06-20 10:00:00,127.11,127.11,126.76,126.8,50521.0,112.3942,112.3942,112.0847,112.1201,50521.0
2017-06-20 10:05:00,126.8,127.1,126.8,126.91,19765.0,112.1201,112.3854,112.1201,112.2174,19765.0
2017-06-20 10:10:00,126.92,127.09,126.92,127.02,17111.0,112.2262,112.3765,112.2262,112.3146,17111.0
2017-06-20 10:15:00,127.04,127.1,126.99,127.03,13650.0,112.3323,112.3854,112.2881,112.3235,13650.0
2017-06-20 10:20:00,127.0,127.05,126.97,126.97,17243.0,112.297,112.3412,112.2704,112.2704,17243.0
2017-06-20 10:25:00,126.96,127.05,126.9,127.03,12750.0,112.2616,112.3412,112.2085,112.3235,12750.0
2017-06-20 10:30:00,127.03,127.08,126.99,127.01,23031.0,112.3235,112.3677,112.2881,112.3058,23031.0
2017-06-20 10:35:00,127.01,127.19,127.0,127.19,30737.0,112.3058,112.465,112.297,112.465,30737.0
2017-06-20 10:40:00,127.2,127.2,127.12,127.14,16812.0,112.4738,112.4738,112.4031,112.4207,16812.0
2017-06-20 10:45:00,127.14,127.26,127.14,127.25,15685.0,112.4207,112.5269,112.4207,112.518,15685.0
2017-06-20 10:50:00,127.25,127.25,127.13,127.18,10599.0,112.518,112.518,112.4119,112.4561,10599.0
2017-06-20 10:55:00,127.16,127.17,127.05,127.11,10313.0,112.4384,112.4473,112.3412,112.3942,10313.0
2017-06-20 11:00:00,127.17,127.17,127.06,127.1,13773.0,112.4473,112.4473,112.35,112.3854,13773.0
2017-06-20 11:05:00,127.1,127.13,127.07,127.11,9327.0,112.3854,112.4119,112.3588,112.3942,9327.0
2017-06-20 11:10:00,127.1,127.15,127.07,127.13,11535.0,112.3854,112.4296,112.3588,112.4119,11535.0
2017-06-20 11:15:00,127.14,127.2,127.12,127.2,12254.0,112.4207,112.4738,112.4031,112.4738,12254.0
2017-06-20 11:20:00,127.2,127.22,127.13,127.17,12253.0,112.4738,112.4915,112.4119,112.4473,12253.0
2017-06-20 11:25:00,127.21,127.21,127.11,127.12,6280.0,112.4826,112.4826,112.3942,112.4031,6280.0
2017-06-20 11:30:00,127.09,127.14,127.05,127.12,102935.0,112.3765,112.4207,112.3412,112.4031,102935.0
2017-06-20 11:35:00,127.12,127.12,127.01,127.05,11284.0,112.4031,112.4031,112.3058,112.3412,11284.0
2017-06-20 11:40:00,127.06,127.07,126.99,127.03,15802.0,112.35,112.3588,112.2881,112.3235,15802.0
2017-06-20 11:45:00,127.01,127.05,126.95,127.04,9117.0,112.3058,112.3412,112.2527,112.3323,9117.0
2017-06-20 11:50:00,127.03,127.05,126.98,127.01,12829.0,112.3235,112.3412,112.2793,112.3058,12829.0
2017-06-20 11:55:00,127.02,127.04,127.0,127.03,7515.0,112.3146,112.3323,112.297,112.3235,7515.0
2017-06-20 12:00:00,127.02,127.15,127.01,127.14,11029.0,112.3146,112.4296,112.3058,112.4207,11029.0
2017-06-20 12:05:00,127.1,127.12,127.09,127.09,8387.0,112.3854,112.4031,112.3765,112.3765,8387.0
2017-06-20 12:10:00,127.09,127.1,127.03,127.03,8415.0,112.3765,112.3854,112.3235,112.3235,8415.0
2017-06-20 12:15:00,127.03,127.04,126.96,126.96,15728.0,112.3235,112.3323,112.2616,112.2616,15728.0
2017-06-20 12:20:00,126.98,126.99,126.84,126.87,5414.0,112.2793,112.2881,112.1555,112.182,5414.0
2017-06-20 12:25:00,126.86,126.89,126.82,126.89,7108.0,112.1732,112.1997,112.1378,112.1997,7108.0
2017-06-20 12:30:00,126.92,127.02,126.92,126.99,6102.0,112.2262,112.3146,112.2262,112.2881,6102.0
2017-06-20 12:35:00,126.98,127.01,126.92,126.95,10467.0,112.2793,112.3058,112.2262,112.2527,10467.0
2017-06-20 12:40:00,126.95,126.98,126.89,126.89,9625.0,112.2527,112.2793,112.1997,112.1997,9625.0
2017-06-20 12:45:00,126.89,126.95,126.86,126.88,31665.0,112.1997,112.2527,112.1732,112.1908,31665.0
2017-06-20 12:50:00,126.84,126.88,126.84,126.87,23598.0,112.1555,112.1908,112.1555,112.182,23598.0
2017-06-20 12:55:00,126.88,126.88,126.76,126.86,13280.0,112.1908,112.1908,112.0847,112.1732,13280.0
2017-06-20 13:00:00,126.85,126.86,126.78,126.79,15883.0,112.1643,112.1732,112.1024,112.1113,15883.0
2017-06-20 13:05:00,126.79,126.88,126.78,126.83,7800.0,112.1113,112.1908,112.1024,112.1466,7800.0
2017-06-20 13:10:00,126.85,126.85,126.75,126.76,16675.0,112.1643,112.1643,112.0759,112.0847,16675.0
2017-06-20 13:15:00,126.76,126.8,126.72,126.72,14538.0,112.0847,112.1201,112.0494,112.0494,14538.0
2017-06-20 13:20:00,126.74,126.83,126.73,126.78,9060.0,112.0671,112.1466,112.0582,112.1024,9060.0
2017-06-20 13:25:00,126.79,126.79,126.71,126.75,12799.0,112.1113,112.1113,112.0405,112.0759,12799.0
2017-06-20 13:30:00,126.75,126.79,126.7,126.78,17246.0,112.0759,112.1113,112.0317,112.1024,17246.0
2017-06-20 13:35:00,126.78,126.8,126.73,126.73,11756.0,112.1024,112.1201,112.0582,112.0582,11756.0
2017-06-20 13:40:00,126.73,126.76,126.7,126.76,11891.0,112.0582,112.0847,112.0317,112.0847,11891.0
2017-06-20 13:45:00,126.78,126.79,126.71,126.75,8764.0,112.1024,112.1113,112.0405,112.0759,8764.0
2017-06-20 13:50:00,126.75,126.84,126.73,126.79,14437.0,112.0759,112.1555,112.0582,112.1113,14437.0
2017-06-20 13:55:00,126.81,126.81,126.76,126.76,8495.0,112.129,112.129,112.0847,112.0847,8495.0
2017-06-20 14:00:00,126.76,126.97,126.76,126.9,28705.0,112.0847,112.2704,112.0847,112.2085,28705.0
2017-06-20 14:05:00,126.9,126.92,126.84,126.84,12056.0,112.2085,112.2262,112.1555,112.1555,12056.0
2017-06-20 14:10:00,126.83,126.85,126.78,126.8,14599.0,112.1466,112.1643,112.1024,112.1201,14599.0
2017-06-20 14:15:00,126.8,126.8,126.64,126.65,22459.0,112.1201,112.1201,111.9786,111.9875,22459.0
2017-06-20 14:20:00,126.64,126.66,126.59,126.61,14678.0,111.9786,111.9963,111.9344,111.9521,14678.0
2017-06-20 14:25:00,126.6,126.62,126.51,126.51,22370.0,111.9433,111.9609,111.8637,111.8637,22370.0
2017-06-20 14:30:00,126.51,126.55,126.47,126.54,32247.0,111.8637,111.8991,111.8283,111.8902,32247.0
2017-06-20 14:35:00,126.54,126.65,126.52,126.6,32276.0,111.8902,111.9875,111.8725,111.9433,32276.0
2017-06-20 14:40:00,126.6,126.61,126.52,126.55,15201.0,111.9433,111.9521,111.8725,111.8991,15201.0
2017-06-20 14:45:00,126.58,126.65,126.55,126.59,20755.0,111.9256,111.9875,111.8991,111.9344,20755.0
2017-06-20 14:50:00,126.6,126.69,126.54,126.69,23435.0,111.9433,112.0228,111.8902,112.0228,23435.0
2017-06-20 14:55:00,126.68,126.74,126.67,126.72,20037.0,112.014,112.0671,112.0052,112.0494,20037.0
2017-06-20 15:00:00,126.73,126.81,126.72,126.79,31397.0,112.0582,112.129,112.0494,112.1113,31397.0
2017-06-20 15:05:00,126.78,126.79,126.68,126.75,31176.0,112.1024,112.1113,112.014,112.0759,31176.0
2017-06-20 15:10:00,126.74,126.8,126.68,126.8,22773.0,112.0671,112.1201,112.014,112.1201,22773.0
2017-06-20 15:15:00,126.79,126.85,126.77,126.82,31021.0,112.1113,112.1643,112.0936,112.1378,31021.0
2017-06-20 15:20:00,126.81,126.84,126.75,126.81,24876.0,112.129,112.1555,112.0759,112.129,24876.0
2017-06-20 15:25:00,126.81,126.81,126.69,126.76,35181.0,112.129,112.129,112.0228,112.0847,35181.0
2017-06-20 15:30:00,126.76,126.78,126.62,126.67,38509.0,112.0847,112.1024,111.9609,112.0052,38509.0
2017-06-20 15:35:00,126.67,126.74,126.63,126.71,35236.0,112.0052,112.0671,111.9698,112.0405,35236.0
2017-06-20 15:40:00,126.7,126.72,126.6,126.6,50640.0,112.0317,112.0494,111.9433,111.9433,50640.0
2017-06-20 15:45:00,126.6,126.61,126.38,126.39,66799.0,111.9433,111.9521,111.7487,111.7576,66799.0
2017-06-20 15:50:00,126.4,126.59,126.4,126.57,93981.0,111.7664,111.9344,111.7664,111.9167,93981.0
2017-06-20 15:55:00,126.58,126.6,126.47,126.57,153798.0,111.9256,111.9433,111.8283,111.9167,153798.0
2017-06-21 09:30:00,127.07,127.07,126.08,126.1,60542.0,112.3588,112.3588,111.4835,111.5011,60542.0
2017-06-21 09:35:00,126.13,126.46,126.03,126.4,57669.0,111.5277,111.8195,111.4393,111.7664,57669.0
2017-06-21 09:40:00,126.4,126.64,126.25,126.34,38002.0,111.7664,111.9786,111.6338,111.7134,38002.0
2017-06-21 09:45:00,126.37,126.53,126.31,126.53,43429.0,111.7399,111.8814,111.6868,111.8814,43429.0
2017-06-21 09:50:00,126.51,126.9,126.44,126.44,56609.0,111.8637,112.2085,111.8018,111.8018,56609.0
2017-06-21 09:55:00,126.48,126.5,126.27,126.27,39703.0,111.8372,111.8548,111.6515,111.6515,39703.0
2017-06-21 10:00:00,126.27,126.55,126.2,126.52,28721.0,111.6515,111.8991,111.5896,111.8725,28721.0
2017-06-21 10:05:00,126.51,126.58,126.15,126.15,41197.0,111.8637,111.9256,111.5454,111.5454,41197.0
2017-06-21 10:10:00,126.18,126.33,126.14,126.14,33533.0,111.5719,111.7045,111.5365,111.5365,33533.0
2017-06-21 10:15:00,126.15,126.35,126.12,126.21,37342.0,111.5454,111.7222,111.5188,111.5984,37342.0
2017-06-21 10:20:00,126.25,126.32,126.22,126.26,41015.0,111.6338,111.6957,111.6073,111.6426,41015.0
2017-06-21 10:25:00,126.25,126.46,126.21,126.35,46775.0,111.6338,111.8195,111.5984,111.7222,46775.0
2017-06-21 10:30:00,126.34,126.59,126.26,126.55,72733.0,111.7134,111.9344,111.6426,111.8991,72733.0
2017-06-21 10:35:00,126.56,126.66,126.44,126.64,62081.0,111.9079,111.9963,111.8018,111.9786,62081.0
2017-06-21 10:40:00,126.66,126.88,126.64,126.79,35939.0,111.9963,112.1908,111.9786,112.1113,35939.0
2017-06-21 10:45:00,126.78,126.81,126.69,126.71,39183.0,112.1024,112.129,112.0228,112.0405,39183.0
2017-06-21 10:50:00,126.71,126.74,126.56,126.74,24112.0,112.0405,112.0671,111.9079,112.0671,24112.0
2017-06-21 10:55:00,126.73,126.77,126.62,126.63,20770.0,112.0582,112.0936,111.9609,111.9698,20770.0
2017-06-21 11:00:00,126.63,126.68,126.54,126.58,25987.0,111.9698,112.014,111.8902,111.9256,25987.0
2017-06-21 11:05:00,126.58,126.73,126.46,126.5,39069.0,111.9256,112.0582,111.8195,111.8548,39069.0
2017-06-21 11:10:00,126.5,126.56,126.34,126.49,13597.0,111.8548,111.9079,111.7134,111.846,13597.0
2017-06-21 11:15:00,126.48,126.58,126.46,126.57,12440.0,111.8372,111.9256,111.8195,111.9167,12440.0
2017-06-21 11:20:00,126.58,126.69,126.48,126.51,14649.0,111.9256,112.0228,111.8372,111.8637,14649.0
2017-06-21 11:25:00,126.49,126.49,126.32,126.43,16801.0,111.846,111.846,111.6957,111.7929,16801.0
2017-06-21 11:30:00,126.46,126.53,126.45,126.53,14153.0,111.8195,111.8814,111.8106,111.8814,14153.0
2017-06-21 11:35:00,126.5,126.68,126.44,126.59,20906.0,111.8548,112.014,111.8018,111.9344,20906.0
2017-06-21 11:40:00,126.6,126.63,126.52,126.61,15281.0,111.9433,111.9698,111.8725,111.9521,15281.0
2017-06-21 11:45:00,126.63,126.68,126.59,126.64,12499.0,111.9698,112.014,111.9344,111.9786,12499.0
2017-06-21 11:50:00,126.63,126.67,126.6,126.65,13755.0,111.9698,112.0052,111.9433,111.9875,13755.0
2017-06-21 11:55:00,126.65,126.8,126.64,126.8,10161.0,111.9875,112.1201,111.9786,112.1201,10161.0
2017-06-21 12:00:00,126.78,126.78,126.65,126.65,10654.0,112.1024,112.1024,111.9875,111.9875,10654.0
2017-06-21 12:05:00,126.66,126.68,126.56,126.67,11060.0,111.9963,112.014,111.9079,112.0052,11060.0
2017-06-21 12:10:00,126.68,126.71,126.64,126.67,15100.0,112.014,112.0405,111.9786,112.0052,15100.0
2017-06-21 12:15:00,126.69,126.76,126.67,126.69,21883.0,112.0228,112.0847,112.0052,112.0228,21883.0
2017-06-21 12:20:00,126.7,126.77,126.67,126.7,11711.0,112.0317,112.0936,112.0052,112.0317,11711.0
2017-06-21 12:25:00,126.73,126.83,126.72,126.83,11257.0,112.0582,112.1466,112.0494,112.1466,11257.0
2017-06-21 12:30:00,126.82,126.89,126.7,126.7,20743.0,112.1378,112.1997,112.0317,112.0317,20743.0
2017-06-21 12:35:00,126.67,126.72,126.6,126.7,11280.0,112.0052,112.0494,111.9433,112.0317,11280.0
2017-06-21 12:40:00,126.7,126.73,126.62,126.65,14735.0,112.0317,112.0582,111.9609,111.9875,14735.0
2017-06-21 12:45:00,126.63,126.7,126.61,126.7,10375.0,111.9698,112.0317,111.9521,112.0317,10375.0
2017-06-21 12:50:00,126.69,126.69,126.58,126.65,20057.0,112.0228,112.0228,111.9256,111.9875,20057.0
2017-06-21 12:55:00,126.64,126.65,126.57,126.57,18744.0,111.9786,111.9875,111.9167,111.9167,18744.0
2017-06-21 13:00:00,126.57,126.63,126.57,126.6,10860.0,111.9167,111.9698,111.9167,111.9433,10860.0
2017-06-21 13:05:00,126.6,126.77,126.59,126.76,7680.0,111.9433,112.0936,111.9344,112.0847,7680.0
2017-06-21 13:10:00,126.74,126.75,126.59,126.69,33039.0,112.0671,112.0759,111.9344,112.0228,33039.0
2017-06-21 13:15:00,126.69,126.94,126.68,126.93,15853.0,112.0228,112.2439,112.014,112.2351,15853.0
2017-06-21 13:20:00,126.93,126.95,126.8,126.8,10865.0,112.2351,112.2527,112.1201,112.1201,10865.0
2017-06-21 13:25:00,126.79,126.8,126.72,126.76,10423.0,112.1113,112.1201,112.0494,112.0847,10423.0
2017-06-21 13:30:00,126.79,126.86,126.72,126.81,9759.0,112.1113,112.1732,112.0494,112.129,9759.0
2017-06-21 13:35:00,126.81,126.88,126.8,126.87,33680.0,112.129,112.1908,112.1201,112.182,33680.0
2017-06-21 13:40:00,126.89,126.91,126.8,126.86,17589.0,112.1997,112.2174,112.1201,112.1732,17589.0
2017-06-21 13:45:00,126.86,126.93,126.79,126.81,15028.0,112.1732,112.2351,112.1113,112.129,15028.0
2017-06-21 13:50:00,126.84,127.0,126.83,126.92,31294.0,112.1555,112.297,112.1466,112.2262,31294.0
2017-06-21 13:55:00,126.92,127.1,126.92,127.08,33899.0,112.2262,112.3854,112.2262,112.3677,33899.0
2017-06-21 14:00:00,127.08,127.08,126.9,126.91,30499.0,112.3677,112.3677,112.2085,112.2174,30499.0
2017-06-21 14:05:00,126.9,126.91,126.67,126.76,44824.0,112.2085,112.2174,112.0052,112.0847,44824.0
2017-06-21 14:10:00,126.75,126.82,126.69,126.71,16809.0,112.0759,112.1378,112.0228,112.0405,16809.0
2017-06-21 14:15:00,126.72,126.9,126.71,126.86,13645.0,112.0494,112.2085,112.0405,112.1732,13645.0
2017-06-21 14:20:00,126.86,126.95,126.83,126.89,19897.0,112.1732,112.2527,112.1466,112.1997,19897.0
2017-06-21 14:25:00,126.88,126.92,126.85,126.9,19350.0,112.1908,112.2262,112.1643,112.2085,19350.0
2017-06-21 14:30:00,126.89,126.93,126.7,126.72,66474.0,112.1997,112.2351,112.0317,112.0494,66474.0
2017-06-21 14:35:00,126.73,126.77,126.45,126.67,65362.0,112.0582,112.0936,111.8106,112.0052,65362.0
2017-06-21 14:40:00,126.66,126.78,126.62,126.68,26100.0,111.9963,112.1024,111.9609,112.014,26100.0
2017-06-21 14:45:00,126.68,126.86,126.67,126.85,10987.0,112.014,112.1732,112.0052,112.1643,10987.0
2017-06-21 14:50:00,126.86,126.89,126.76,126.83,49300.0,112.1732,112.1997,112.0847,112.1466,49300.0
2017-06-21 14:55:00,126.81,126.86,126.78,126.8,42163.0,112.129,112.1732,112.1024,112.1201,42163.0
2017-06-21 15:00:00,126.78,126.83,126.73,126.81,46169.0,112.1024,112.1466,112.0582,112.129,46169.0
2017-06-21 15:05:00,126.79,126.84,126.78,126.81,39112.0,112.1113,112.1555,112.1024,112.129,39112.0
2017-06-21 15:10:00,126.82,126.82,126.66,126.7,34823.0,112.1378,112.1378,111.9963,112.0317,34823.0
2017-06-21 15:15:00,126.7,126.7,126.65,126.67,39734.0,112.0317,112.0317,111.9875,112.0052,39734.0
2017-06-21 15:20:00,126.68,126.75,126.64,126.74,39118.0,112.014,112.0759,111.9786,112.0671,39118.0
2017-06-21 15:25:00,126.74,126.75,126.7,126.75,35490.0,112.0671,112.0759,112.0317,112.0759,35490.0
2017-06-21 15:30:00,126.74,126.75,126.67,126.7,45180.0,112.0671,112.0759,112.0052,112.0317,45180.0
2017-06-21 15:35:00,126.7,126.92,126.69,126.9,65619.0,112.0317,112.2262,112.0228,112.2085,65619.0
2017-06-21 15:40:00,126.9,126.95,126.85,126.93,63208.0,112.2085,112.2527,112.1643,112.2351,63208.0
2017-06-21 15:45:00,126.94,127.03,126.88,126.94,78009.0,112.2439,112.3235,112.1908,112.2439,78009.0
2017-06-21 15:50:00,126.95,127.04,126.84,127.01,148274.0,112.2527,112.3323,112.1555,112.3058,148274.0
2017-06-21 15:55:00,127.0,127.18,126.99,127.13,209889.0,112.297,112.4561,112.2881,112.4119,209889.0
2017-06-22 09:30:00,122.87,123.9,121.02,121.76,376591.0,108.6451,109.5558,107.0093,107.6636,376591.0
2017-06-22 09:35:00,121.77,122.71,121.71,121.82,214258.0,107.6724,108.5036,107.6194,107.7167,214258.0
2017-06-22 09:40:00,121.85,121.88,121.41,121.56,158260.0,107.7432,107.7697,107.3541,107.4868,158260.0
2017-06-22 09:45:00,121.56,121.86,121.39,121.6,229477.0,107.4868,107.752,107.3364,107.5221,229477.0
2017-06-22 09:50:00,121.6,121.67,120.73,120.77,168448.0,107.5221,107.584,106.7528,106.7882,168448.0
2017-06-22 09:55:00,120.76,120.92,120.3,120.78,197271.0,106.7794,106.9208,106.3726,106.7971,197271.0
2017-06-22 10:00:00,120.76,120.84,120.31,120.48,221382.0,106.7794,106.8501,106.3815,106.5318,221382.0
2017-06-22 10:05:00,120.48,120.52,120.24,120.36,151296.0,106.5318,106.5672,106.3196,106.4257,151296.0
2017-06-22 10:10:00,120.37,120.66,120.26,120.26,102987.0,106.4345,106.6909,106.3373,106.3373,102987.0
2017-06-22 10:15:00,120.28,120.47,120.11,120.14,107705.0,106.3549,106.5229,106.2046,106.2311,107705.0
2017-06-22 10:20:00,120.12,120.46,120.04,120.16,83014.0,106.2135,106.5141,106.1427,106.2488,83014.0
2017-06-22 10:25:00,120.16,120.39,120.09,120.2,98387.0,106.2488,106.4522,106.1869,106.2842,98387.0
2017-06-22 10:30:00,120.2,120.24,119.65,119.65,149756.0,106.2842,106.3196,105.7979,105.7979,149756.0
2017-06-22 10:35:00,119.65,119.72,119.48,119.63,179153.0,105.7979,105.8598,105.6476,105.7802,179153.0
2017-06-22 10:40:00,119.62,120.1,119.58,119.93,141382.0,105.7714,106.1958,105.736,106.0455,141382.0
2017-06-22 10:45:00,119.93,119.93,119.5,119.54,160100.0,106.0455,106.0455,105.6652,105.7006,160100.0
2017-06-22 10:50:00,119.53,119.55,119.1,119.34,161919.0,105.6918,105.7095,105.3116,105.5238,161919.0
2017-06-22 10:55:00,119.37,119.57,119.28,119.54,72511.0,105.5503,105.7271,105.4707,105.7006,72511.0
2017-06-22 11:00:00,119.57,120.14,119.52,120.01,81607.0,105.7271,106.2311,105.6829,106.1162,81607.0
2017-06-22 11:05:00,120.01,120.08,119.79,120.05,65278.0,106.1162,106.1781,105.9217,106.1516,65278.0
2017-06-22 11:10:00,120.02,120.2,119.79,119.86,102250.0,106.125,106.2842,105.9217,105.9836,102250.0
2017-06-22 11:15:00,119.87,120.13,119.82,120.13,84186.0,105.9924,106.2223,105.9482,106.2223,84186.0
2017-06-22 11:20:00,120.13,120.49,119.95,120.43,95379.0,106.2223,106.5406,106.0631,106.4876,95379.0
2017-06-22 11:25:00,120.39,120.74,120.35,120.65,115218.0,106.4522,106.7617,106.4168,106.6821,115218.0
2017-06-22 11:30:00,120.65,121.0,120.62,120.94,117623.0,106.6821,106.9916,106.6556,106.9385,117623.0
2017-06-22 11:35:00,120.96,121.09,120.66,120.93,80506.0,106.9562,107.0712,106.6909,106.9297,80506.0
2017-06-22 11:40:00,120.93,121.29,120.85,121.09,57357.0,106.9297,107.248,106.859,107.0712,57357.0
2017-06-22 11:45:00,121.09,121.9,121.08,121.84,108988.0,107.0712,107.7874,107.0623,107.7343,108988.0
2017-06-22 11:50:00,121.84,122.6,121.83,122.32,144636.0,107.7343,108.4064,107.7255,108.1588,144636.0
2017-06-22 11:55:00,122.33,122.35,121.75,121.96,143813.0,108.1676,108.1853,107.6548,107.8404,143813.0
2017-06-22 12:00:00,121.97,121.99,121.38,121.81,144027.0,107.8493,107.867,107.3276,107.7078,144027.0
2017-06-22 12:05:00,121.84,121.85,121.44,121.78,72743.0,107.7343,107.7432,107.3806,107.6813,72743.0
2017-06-22 12:10:00,121.81,122.01,121.44,121.75,49491.0,107.7078,107.8847,107.3806,107.6548,49491.0
2017-06-22 12:15:00,121.79,122.05,121.62,122.05,44860.0,107.6901,107.92,107.5398,107.92,44860.0
2017-06-22 12:20:00,122.0,122.26,121.83,122.2,51793.0,107.8758,108.1057,107.7255,108.0527,51793.0
2017-06-22 12:25:00,122.18,122.35,122.04,122.08,40220.0,108.035,108.1853,107.9112,107.9466,40220.0
2017-06-22 12:30:00,122.05,122.17,121.67,122.08,61155.0,107.92,108.0261,107.584,107.9466,61155.0
2017-06-22 12:35:00,122.08,122.09,121.59,121.64,26199.0,107.9466,107.9554,107.5133,107.5575,26199.0
2017-06-22 12:40:00,121.65,121.66,121.35,121.37,43007.0,107.5663,107.5752,107.3011,107.3188,43007.0
2017-06-22 12:45:00,121.36,121.63,121.35,121.58,29150.0,107.3099,107.5486,107.3011,107.5044,29150.0
2017-06-22 12:50:00,121.54,121.61,121.05,121.14,156635.0,107.4691,107.531,107.0358,107.1154,156635.0
2017-06-22 12:55:00,121.14,121.63,121.11,121.61,32667.0,107.1154,107.5486,107.0889,107.531,32667.0
2017-06-22 13:00:00,121.55,121.86,121.51,121.79,42211.0,107.4779,107.752,107.4425,107.6901,42211.0
2017-06-22 13:05:00,121.79,121.88,121.77,121.88,22192.0,107.6901,107.7697,107.6724,107.7697,22192.0
2017-06-22 13:10:00,121.87,121.94,121.6,121.7,49814.0,107.7609,107.8228,107.5221,107.6105,49814.0
2017-06-22 13:15:00,121.73,121.78,121.66,121.72,28783.0,107.6371,107.6813,107.5752,107.6282,28783.0
2017-06-22 13:20:00,121.73,121.75,121.33,121.45,34466.0,107.6371,107.6548,107.2834,107.3895,34466.0
2017-06-22 13:25:00,121.45,121.47,121.31,121.39,27602.0,107.3895,107.4072,107.2657,107.3364,27602.0
2017-06-22 13:30:00,121.39,121.47,121.31,121.38,34416.0,107.3364,107.4072,107.2657,107.3276,34416.0
2017-06-22 13:35:00,121.35,121.38,121.22,121.28,57775.0,107.3011,107.3276,107.1861,107.2392,57775.0
2017-06-22 13:40:00,121.28,121.28,120.99,121.05,100022.0,107.2392,107.2392,106.9827,107.0358,100022.0
2017-06-22 13:45:00,121.05,121.09,121.0,121.06,40526.0,107.0358,107.0712,106.9916,107.0446,40526.0
2017-06-22 13:50:00,121.06,121.32,121.05,121.21,86437.0,107.0446,107.2745,107.0358,107.1773,86437.0
2017-06-22 13:55:00,121.21,121.47,121.19,121.29,54062.0,107.1773,107.4072,107.1596,107.248,54062.0
2017-06-22 14:00:00,121.29,121.34,121.19,121.3,35683.0,107.248,107.2922,107.1596,107.2569,35683.0
2017-06-22 14:05:00,121.31,121.41,121.18,121.23,68278.0,107.2657,107.3541,107.1507,107.195,68278.0
2017-06-22 14:10:00,121.23,121.44,121.21,121.32,55352.0,107.195,107.3806,107.1773,107.2745,55352.0
2017-06-22 14:15:00,121.32,121.4,121.29,121.39,52203.0,107.2745,107.3453,107.248,107.3364,52203.0
2017-06-22 14:20:00,121.39,121.4,121.05,121.05,79478.0,107.3364,107.3453,107.0358,107.0358,79478.0
2017-06-22 14:25:00,121.06,121.37,121.05,121.29,67053.0,107.0446,107.3188,107.0358,107.248,67053.0
2017-06-22 14:30:00,121.27,121.37,121.27,121.29,40873.0,107.2303,107.3188,107.2303,107.248,40873.0
2017-06-22 14:35:00,121.28,121.33,121.27,121.33,52995.0,107.2392,107.2834,107.2303,107.2834,52995.0
2017-06-22 14:40:00,121.34,121.34,121.26,121.33,38666.0,107.2922,107.2922,107.2215,107.2834,38666.0
2017-06-22 14:45:00,121.33,121.54,121.25,121.48,33913.0,107.2834,107.4691,107.2126,107.416,33913.0
2017-06-22 14:50:00,121.47,121.7,121.38,121.69,59621.0,107.4072,107.6105,107.3276,107.6017,59621.0
2017-06-22 14:55:00,121.67,121.69,121.48,121.69,54324.0,107.584,107.6017,107.416,107.6017,54324.0
2017-06-22 15:00:00,121.71,121.86,121.57,121.77,77257.0,107.6194,107.752,107.4956,107.6724,77257.0
2017-06-22 15:05:00,121.8,122.02,121.78,122.02,55352.0,107.699,107.8935,107.6813,107.8935,55352.0
2017-06-22 15:10:00,121.98,122.19,121.98,122.16,68855.0,107.8581,108.0438,107.8581,108.0173,68855.0
2017-06-22 15:15:00,122.16,122.25,122.03,122.09,65547.0,108.0173,108.0969,107.9023,107.9554,65547.0
2017-06-22 15:20:00,122.11,122.15,122.0,122.11,62800.0,107.9731,108.0084,107.8758,107.9731,62800.0
2017-06-22 15:25:00,122.1,122.13,122.0,122.1,52210.0,107.9642,107.9908,107.8758,107.9642,52210.0
2017-06-22 15:30:00,122.08,122.24,122.04,122.21,62707.0,107.9466,108.088,107.9112,108.0615,62707.0
2017-06-22 15:35:00,122.2,122.4,122.2,122.31,90851.0,108.0527,108.2295,108.0527,108.1499,90851.0
2017-06-22 15:40:00,122.3,122.34,122.23,122.32,115242.0,108.1411,108.1765,108.0792,108.1588,115242.0
2017-06-22 15:45:00,122.32,122.38,122.27,122.36,140681.0,108.1588,108.2118,108.1146,108.1941,140681.0
2017-06-22 15:50:00,122.35,122.38,122.12,122.12,245345.0,108.1853,108.2118,107.9819,107.9819,245345.0
2017-06-22 15:55:00,122.12,122.22,121.99,122.05,405573.0,107.9819,108.0703,107.867,107.92,405573.0
2017-06-23 09:30:00,122.14,122.2,121.72,122.09,68037.0,107.9996,108.0527,107.6282,107.9554,68037.0
2017-06-23 09:35:00,122.0,122.36,121.97,122.36,33437.0,107.8758,108.1941,107.8493,108.1941,33437.0
2017-06-23 09:40:00,122.35,122.53,122.05,122.06,30763.0,108.1853,108.3445,107.92,107.9289,30763.0
2017-06-23 09:45:00,122.06,122.31,121.95,122.19,20612.0,107.9289,108.1499,107.8316,108.0438,20612.0
2017-06-23 09:50:00,122.2,122.36,122.15,122.32,51919.0,108.0527,108.1941,108.0084,108.1588,51919.0
2017-06-23 09:55:00,122.32,122.33,122.09,122.23,52301.0,108.1588,108.1676,107.9554,108.0792,52301.0
2017-06-23 10:00:00,122.17,122.47,122.12,122.38,36615.0,108.0261,108.2914,107.9819,108.2118,36615.0
2017-06-23 10:05:00,122.39,122.54,122.39,122.52,45557.0,108.2207,108.3533,108.2207,108.3356,45557.0
2017-06-23 10:10:00,122.52,122.64,122.51,122.53,40614.0,108.3356,108.4417,108.3268,108.3445,40614.0
2017-06-23 10:15:00,122.54,122.6,122.02,122.36,40294.0,108.3533,108.4064,107.8935,108.1941,40294.0
2017-06-23 10:20:00,122.36,122.65,122.35,122.64,37479.0,108.1941,108.4506,108.1853,108.4417,37479.0
2017-06-23 10:25:00,122.65,122.73,122.59,122.6,30703.0,108.4506,108.5213,108.3975,108.4064,30703.0
2017-06-23 10:30:00,122.6,122.8,122.55,122.79,37274.0,108.4064,108.5832,108.3621,108.5744,37274.0
2017-06-23 10:35:00,122.79,122.81,122.69,122.77,39166.0,108.5744,108.592,108.4859,108.5567,39166.0
2017-06-23 10:40:00,122.78,122.93,122.76,122.82,39445.0,108.5655,108.6981,108.5478,108.6009,39445.0
2017-06-23 10:45:00,122.84,122.92,122.84,122.9,22745.0,108.6186,108.6893,108.6186,108.6716,22745.0
2017-06-23 10:50:00,122.9,122.96,122.79,122.79,29138.0,108.6716,108.7247,108.5744,108.5744,29138.0
2017-06-23 10:55:00,122.78,122.78,122.61,122.71,19897.0,108.5655,108.5655,108.4152,108.5036,19897.0
2017-06-23 11:00:00,122.71,122.81,122.62,122.75,21790.0,108.5036,108.592,108.424,108.539,21790.0
2017-06-23 11:05:00,122.76,122.78,122.61,122.66,19831.0,108.5478,108.5655,108.4152,108.4594,19831.0
2017-06-23 11:10:00,122.67,122.73,122.57,122.61,32035.0,108.4682,108.5213,108.3798,108.4152,32035.0
2017-06-23 11:15:00,122.6,122.69,122.56,122.66,18625.0,108.4064,108.4859,108.371,108.4594,18625.0
2017-06-23 11:20:00,122.67,122.89,122.64,122.89,19558.0,108.4682,108.6628,108.4417,108.6628,19558.0
2017-06-23 11:25:00,122.86,122.9,122.75,122.75,27955.0,108.6363,108.6716,108.539,108.539,27955.0
2017-06-23 11:30:00,122.77,122.79,122.69,122.76,30538.0,108.5567,108.5744,108.4859,108.5478,30538.0
2017-06-23 11:35:00,122.79,122.86,122.79,122.86,10318.0,108.5744,108.6363,108.5744,108.6363,10318.0
2017-06-23 11:40:00,122.87,122.97,122.85,122.87,25261.0,108.6451,108.7335,108.6274,108.6451,25261.0
2017-06-23 11:45:00,122.9,122.98,122.86,122.87,22662.0,108.6716,108.7424,108.6363,108.6451,22662.0
2017-06-23 11:50:00,122.86,122.93,122.84,122.9,15365.0,108.6363,108.6981,108.6186,108.6716,15365.0
2017-06-23 11:55:00,122.89,122.96,122.82,122.91,18626.0,108.6628,108.7247,108.6009,108.6805,18626.0
2017-06-23 12:00:00,122.93,123.5,122.91,123.0,58097.0,108.6981,109.2022,108.6805,108.76,58097.0
2017-06-23 12:05:00,123.02,123.11,123.02,123.03,27370.0,108.7777,108.8573,108.7777,108.7866,27370.0
2017-06-23 12:10:00,123.04,123.17,123.04,123.17,40805.0,108.7954,108.9104,108.7954,108.9104,40805.0
2017-06-23 12:15:00,123.16,123.28,123.15,123.24,32142.0,108.9015,109.0076,108.8927,108.9723,32142.0
2017-06-23 12:20:00,123.24,123.33,123.22,123.26,30669.0,108.9723,109.0518,108.9546,108.9899,30669.0
2017-06-23 12:25:00,123.26,123.44,123.25,123.39,51257.0,108.9899,109.1491,108.9811,109.1049,51257.0
2017-06-23 12:30:00,123.39,123.52,123.38,123.4,34056.0,109.1049,109.2198,109.096,109.1137,34056.0
2017-06-23 12:35:00,123.39,123.47,123.31,123.38,60520.0,109.1049,109.1756,109.0342,109.096,60520.0
2017-06-23 12:40:00,123.38,123.53,123.37,123.49,43102.0,109.096,109.2287,109.0872,109.1933,43102.0
2017-06-23 12:45:00,123.49,123.62,123.48,123.52,29264.0,109.1933,109.3083,109.1845,109.2198,29264.0
2017-06-23 12:50:00,123.52,123.62,123.51,123.52,52713.0,109.2198,109.3083,109.211,109.2198,52713.0
2017-06-23 12:55:00,123.5,123.52,123.42,123.46,29858.0,109.2022,109.2198,109.1314,109.1668,29858.0
2017-06-23 13:00:00,123.46,123.58,123.45,123.56,21222.0,109.1668,109.2729,109.1579,109.2552,21222.0
2017-06-23 13:05:00,123.57,123.59,123.53,123.59,18869.0,109.2641,109.2817,109.2287,109.2817,18869.0
2017-06-23 13:10:00,123.56,123.61,123.51,123.52,13014.0,109.2552,109.2994,109.211,109.2198,13014.0
2017-06-23 13:15:00,123.51,123.57,123.46,123.57,12097.0,109.211,109.2641,109.1668,109.2641,12097.0
2017-06-23 13:20:00,123.58,123.59,123.42,123.44,18108.0,109.2729,109.2817,109.1314,109.1491,18108.0
2017-06-23 13:25:00,123.44,123.46,123.34,123.42,22245.0,109.1491,109.1668,109.0607,109.1314,22245.0
2017-06-23 13:30:00,123.43,123.43,123.3,123.33,18189.0,109.1403,109.1403,109.0253,109.0518,18189.0
2017-06-23 13:35:00,123.31,123.35,123.27,123.27,15813.0,109.0342,109.0695,108.9988,108.9988,15813.0
2017-06-23 13:40:00,123.29,123.29,123.01,123.11,26389.0,109.0165,109.0165,108.7689,108.8573,26389.0
2017-06-23 13:45:00,123.11,123.22,123.07,123.15,36893.0,108.8573,108.9546,108.8219,108.8927,36893.0
2017-06-23 13:50:00,123.16,123.21,123.13,123.19,17536.0,108.9015,108.9457,108.875,108.928,17536.0
2017-06-23 13:55:00,123.19,123.19,123.02,123.02,16413.0,108.928,108.928,108.7777,108.7777,16413.0
2017-06-23 14:00:00,123.03,123.14,123.02,123.05,15607.0,108.7866,108.8838,108.7777,108.8043,15607.0
2017-06-23 14:05:00,123.04,123.14,123.02,123.06,12011.0,108.7954,108.8838,108.7777,108.8131,12011.0
2017-06-23 14:10:00,123.07,123.08,122.89,122.91,24244.0,108.8219,108.8308,108.6628,108.6805,24244.0
2017-06-23 14:15:00,122.89,122.9,122.72,122.82,40420.0,108.6628,108.6716,108.5125,108.6009,40420.0
2017-06-23 14:20:00,122.81,122.9,122.79,122.89,22747.0,108.592,108.6716,108.5744,108.6628,22747.0
2017-06-23 14:25:00,122.88,122.88,122.77,122.77,47390.0,108.6539,108.6539,108.5567,108.5567,47390.0
2017-06-23 14:30:00,122.77,122.85,122.76,122.82,47645.0,108.5567,108.6274,108.5478,108.6009,47645.0
2017-06-23 14:35:00,122.82,122.88,122.77,122.82,19246.0,108.6009,108.6539,108.5567,108.6009,19246.0
2017-06-23 14:40:00,122.83,122.83,122.7,122.7,39144.0,108.6097,108.6097,108.4948,108.4948,39144.0
2017-06-23 14:45:00,122.71,122.87,122.67,122.8,33870.0,108.5036,108.6451,108.4682,108.5832,33870.0
2017-06-23 14:50:00,122.8,122.88,122.8,122.82,14790.0,108.5832,108.6539,108.5832,108.6009,14790.0
2017-06-23 14:55:00,122.82,122.87,122.73,122.74,20208.0,108.6009,108.6451,108.5213,108.5301,20208.0
2017-06-23 15:00:00,122.74,122.74,122.63,122.65,47643.0,108.5301,108.5301,108.4329,108.4506,47643.0
2017-06-23 15:05:00,122.64,122.72,122.63,122.67,18193.0,108.4417,108.5125,108.4329,108.4682,18193.0
2017-06-23 15:10:00,122.68,122.77,122.68,122.69,29187.0,108.4771,108.5567,108.4771,108.4859,29187.0
2017-06-23 15:15:00,122.69,122.74,122.63,122.73,30072.0,108.4859,108.5301,108.4329,108.5213,30072.0
2017-06-23 15:20:00,122.74,122.78,122.68,122.7,25569.0,108.5301,108.5655,108.4771,108.4948,25569.0
2017-06-23 15:25:00,122.68,122.69,122.6,122.61,30275.0,108.4771,108.4859,108.4064,108.4152,30275.0
2017-06-23 15:30:00,122.62,122.66,122.53,122.59,33229.0,108.424,108.4594,108.3445,108.3975,33229.0
2017-06-23 15:35:00,122.58,122.61,122.46,122.56,35418.0,108.3887,108.4152,108.2826,108.371,35418.0
2017-06-23 15:40:00,122.57,122.7,122.54,122.65,58262.0,108.3798,108.4948,108.3533,108.4506,58262.0
2017-06-23 15:45:00,122.64,122.77,122.61,122.71,69986.0,108.4417,108.5567,108.4152,108.5036,69986.0
2017-06-23 15:50:00,122.71,122.85,122.63,122.79,127296.0,108.5036,108.6274,108.4329,108.5744,127296.0
2017-06-23 15:55:00,122.79,122.89,122.76,122.78,145642.0,108.5744,108.6628,108.5478,108.5655,145642.0
2017-06-26 09:30:00,123.15,123.6,122.99,123.54,54980.0,108.8927,109.2906,108.7512,109.2375,54980.0
2017-06-26 09:35:00,123.58,123.85,123.48,123.7,62904.0,109.2729,109.5116,109.1845,109.379,62904.0
2017-06-26 09:40:00,123.78,123.97,123.78,123.95,45896.0,109.4497,109.6177,109.4497,109.6001,45896.0
2017-06-26 09:45:00,123.94,124.05,123.87,123.95,80307.0,109.5912,109.6885,109.5293,109.6001,80307.0
2017-06-26 09:50:00,123.88,123.88,123.67,123.71,18819.0,109.5382,109.5382,109.3525,109.3878,18819.0
2017-06-26 09:55:00,123.76,123.83,123.7,123.75,15717.0,109.4321,109.494,109.379,109.4232,15717.0
2017-06-26 10:00:00,123.75,123.75,123.62,123.69,56796.0,109.4232,109.4232,109.3083,109.3702,56796.0
2017-06-26 10:05:00,123.71,123.76,123.56,123.56,32796.0,109.3878,109.4321,109.2552,109.2552,32796.0
2017-06-26 10:10:00,123.56,123.58,123.44,123.47,20583.0,109.2552,109.2729,109.1491,109.1756,20583.0
2017-06-26 10:15:00,123.5,123.5,123.31,123.39,18154.0,109.2022,109.2022,109.0342,109.1049,18154.0
2017-06-26 10:20:00,123.4,123.46,123.36,123.46,11100.0,109.1137,109.1668,109.0784,109.1668,11100.0
2017-06-26 10:25:00,123.44,123.48,123.29,123.42,29320.0,109.1491,109.1845,109.0165,109.1314,29320.0
2017-06-26 10:30:00,123.44,123.46,123.26,123.38,20285.0,109.1491,109.1668,108.9899,109.096,20285.0
2017-06-26 10:35:00,123.39,123.4,123.04,123.06,22689.0,109.1049,109.1137,108.7954,108.8131,22689.0
2017-06-26 10:40:00,123.0,123.09,122.91,123.09,30337.0,108.76,108.8396,108.6805,108.8396,30337.0
2017-06-26 10:45:00,123.07,123.12,122.94,123.0,22334.0,108.8219,108.8661,108.707,108.76,22334.0
2017-06-26 10:50:00,122.97,123.08,122.8,122.92,63011.0,108.7335,108.8308,108.5832,108.6893,63011.0
2017-06-26 10:55:00,122.94,123.21,122.9,123.14,27388.0,108.707,108.9457,108.6716,108.8838,27388.0
2017-06-26 11:00:00,123.15,123.17,122.95,123.02,29792.0,108.8927,108.9104,108.7158,108.7777,29792.0
2017-06-26 11:05:00,123.02,123.42,122.98,123.35,26754.0,108.7777,109.1314,108.7424,109.0695,26754.0
2017-06-26 11:10:00,123.32,123.42,123.16,123.4,14733.0,109.043,109.1314,108.9015,109.1137,14733.0
2017-06-26 11:15:00,123.4,123.4,123.16,123.2,19502.0,109.1137,109.1137,108.9015,108.9369,19502.0
2017-06-26 11:20:00,123.18,123.19,122.99,123.15,20936.0,108.9192,108.928,108.7512,108.8927,20936.0
2017-06-26 11:25:00,123.15,123.31,123.09,123.17,24887.0,108.8927,109.0342,108.8396,108.9104,24887.0
2017-06-26 11:30:00,123.17,123.19,122.92,123.02,26742.0,108.9104,108.928,108.6893,108.7777,26742.0
2017-06-26 11:35:00,123.0,123.04,122.94,122.99,17498.0,108.76,108.7954,108.707,108.7512,17498.0
2017-06-26 11:40:00,122.99,123.07,122.94,122.99,38522.0,108.7512,108.8219,108.707,108.7512,38522.0
2017-06-26 11:45:00,122.99,123.0,122.83,122.91,19751.0,108.7512,108.76,108.6097,108.6805,19751.0
2017-06-26 11:50:00,122.91,122.91,122.77,122.77,23593.0,108.6805,108.6805,108.5567,108.5567,23593.0
2017-06-26 11:55:00,122.75,122.91,122.7,122.85,18448.0,108.539,108.6805,108.4948,108.6274,18448.0
2017-06-26 12:00:00,122.84,122.93,122.83,122.89,18134.0,108.6186,108.6981,108.6097,108.6628,18134.0
2017-06-26 12:05:00,122.89,122.94,122.78,122.79,17279.0,108.6628,108.707,108.5655,108.5744,17279.0
2017-06-26 12:10:00,122.77,122.79,122.59,122.62,16808.0,108.5567,108.5744,108.3975,108.424,16808.0
2017-06-26 12:15:00,122.61,122.62,122.51,122.52,13273.0,108.4152,108.424,108.3268,108.3356,13273.0
2017-06-26 12:20:00,122.52,122.58,122.5,122.52,16435.0,108.3356,108.3887,108.3179,108.3356,16435.0
2017-06-26 12:25:00,122.53,122.63,122.46,122.63,12884.0,108.3445,108.4329,108.2826,108.4329,12884.0
2017-06-26 12:30:00,122.64,122.65,122.61,122.63,6421.0,108.4417,108.4506,108.4152,108.4329,6421.0
2017-06-26 12:35:00,122.65,122.73,122.61,122.7,10561.0,108.4506,108.5213,108.4152,108.4948,10561.0
2017-06-26 12:40:00,122.71,122.76,122.69,122.71,7701.0,108.5036,108.5478,108.4859,108.5036,7701.0
2017-06-26 12:45:00,122.72,122.79,122.7,122.75,15590.0,108.5125,108.5744,108.4948,108.539,15590.0
2017-06-26 12:50:00,122.72,122.85,122.7,122.81,11463.0,108.5125,108.6274,108.4948,108.592,11463.0
2017-06-26 12:55:00,122.81,122.81,122.74,122.75,5575.0,108.592,108.592,108.5301,108.539,5575.0
2017-06-26 13:00:00,122.74,122.74,122.64,122.64,11989.0,108.5301,108.5301,108.4417,108.4417,11989.0
2017-06-26 13:05:00,122.66,122.69,122.62,122.66,8523.0,108.4594,108.4859,108.424,108.4594,8523.0
2017-06-26 13:10:00,122.66,122.66,122.52,122.53,10587.0,108.4594,108.4594,108.3356,108.3445,10587.0
2017-06-26 13:15:00,122.52,122.78,122.49,122.67,35119.0,108.3356,108.5655,108.3091,108.4682,35119.0
2017-06-26 13:20:00,122.68,122.71,122.63,122.65,70231.0,108.4771,108.5036,108.4329,108.4506,70231.0
2017-06-26 13:25:00,122.67,122.74,122.59,122.71,19533.0,108.4682,108.5301,108.3975,108.5036,19533.0
2017-06-26 13:30:00,122.73,122.88,122.68,122.88,10401.0,108.5213,108.6539,108.4771,108.6539,10401.0
2017-06-26 13:35:00,122.85,122.87,122.81,122.82,7706.0,108.6274,108.6451,108.592,108.6009,7706.0
2017-06-26 13:40:00,122.83,122.93,122.82,122.89,7786.0,108.6097,108.6981,108.6009,108.6628,7786.0
2017-06-26 13:45:00,122.9,122.97,122.88,122.92,11927.0,108.6716,108.7335,108.6539,108.6893,11927.0
2017-06-26 13:50:00,122.9,122.96,122.9,122.95,7209.0,108.6716,108.7247,108.6716,108.7158,7209.0
2017-06-26 13:55:00,122.95,123.0,122.86,122.87,10346.0,108.7158,108.76,108.6363,108.6451,10346.0
2017-06-26 14:00:00,122.86,122.99,122.79,122.96,29313.0,108.6363,108.7512,108.5744,108.7247,29313.0
2017-06-26 14:05:00,122.97,122.97,122.83,122.84,22645.0,108.7335,108.7335,108.6097,108.6186,22645.0
2017-06-26 14:10:00,122.85,122.95,122.81,122.94,46878.0,108.6274,108.7158,108.592,108.707,46878.0
2017-06-26 14:15:00,122.94,122.95,122.84,122.91,39098.0,108.707,108.7158,108.6186,108.6805,39098.0
2017-06-26 14:20:00,122.91,122.97,122.85,122.85,39239.0,108.6805,108.7335,108.6274,108.6274,39239.0
2017-06-26 14:25:00,122.76,122.83,122.74,122.77,13045.0,108.5478,108.6097,108.5301,108.5567,13045.0
2017-06-26 14:30:00,122.76,122.76,122.67,122.68,14671.0,108.5478,108.5478,108.4682,108.4771,14671.0
2017-06-26 14:35:00,122.7,122.7,122.62,122.66,17758.0,108.4948,108.4948,108.424,108.4594,17758.0
2017-06-26 14:40:00,122.66,122.73,122.65,122.72,19958.0,108.4594,108.5213,108.4506,108.5125,19958.0
2017-06-26 14:45:00,122.72,122.76,122.64,122.65,21210.0,108.5125,108.5478,108.4417,108.4506,21210.0
2017-06-26 14:50:00,122.66,122.79,122.66,122.72,10185.0,108.4594,108.5744,108.4594,108.5125,10185.0
2017-06-26 14:55:00,122.73,122.74,122.71,122.72,13421.0,108.5213,108.5301,108.5036,108.5125,13421.0
2017-06-26 15:00:00,122.71,122.73,122.68,122.73,21154.0,108.5036,108.5213,108.4771,108.5213,21154.0
2017-06-26 15:05:00,122.74,122.76,122.68,122.69,22995.0,108.5301,108.5478,108.4771,108.4859,22995.0
2017-06-26 15:10:00,122.69,122.7,122.67,122.67,19255.0,108.4859,108.4948,108.4682,108.4682,19255.0
2017-06-26 15:15:00,122.67,122.67,122.62,122.64,15459.0,108.4682,108.4682,108.424,108.4417,15459.0
2017-06-26 15:20:00,122.64,122.89,122.61,122.75,31784.0,108.4417,108.6628,108.4152,108.539,31784.0
2017-06-26 15:25:00,122.74,122.83,122.71,122.8,24980.0,108.5301,108.6097,108.5036,108.5832,24980.0
2017-06-26 15:30:00,122.8,122.81,122.64,122.65,25035.0,108.5832,108.592,108.4417,108.4506,25035.0
2017-06-26 15:35:00,122.65,122.7,122.57,122.63,43930.0,108.4506,108.4948,108.3798,108.4329,43930.0
2017-06-26 15:40:00,122.62,122.62,122.45,122.5,47147.0,108.424,108.424,108.2737,108.3179,47147.0
2017-06-26 15:45:00,122.49,122.52,122.45,122.45,54160.0,108.3091,108.3356,108.2737,108.2737,54160.0
2017-06-26 15:50:00,122.45,122.49,122.38,122.4,109150.0,108.2737,108.3091,108.2118,108.2295,109150.0
2017-06-26 15:55:00,122.38,122.44,122.28,122.36,152488.0,108.2118,108.2649,108.1234,108.1941,152488.0
2017-06-27 09:30:00,122.5,122.65,122.02,122.17,50533.0,108.3179,108.4506,107.8935,108.0261,50533.0
2017-06-27 09:35:00,122.12,122.32,122.1,122.23,8411.0,107.9819,108.1588,107.9642,108.0792,8411.0
2017-06-27 09:40:00,122.21,122.45,122.15,122.31,10349.0,108.0615,108.2737,108.0084,108.1499,10349.0
2017-06-27 09:45:00,122.37,122.42,122.26,122.35,17562.0,108.203,108.2472,108.1057,108.1853,17562.0
2017-06-27 09:50:00,122.35,122.62,122.32,122.49,21772.0,108.1853,108.424,108.1588,108.3091,21772.0
2017-06-27 09:55:00,122.51,122.54,122.28,122.33,20202.0,108.3268,108.3533,108.1234,108.1676,20202.0
2017-06-27 10:00:00,122.31,122.47,122.3,122.4,16083.0,108.1499,108.2914,108.1411,108.2295,16083.0
2017-06-27 10:05:00,122.42,122.43,122.15,122.15,15028.0,108.2472,108.256,108.0084,108.0084,15028.0
2017-06-27 10:10:00,122.22,122.39,122.1,122.12,68091.0,108.0703,108.2207,107.9642,107.9819,68091.0
2017-06-27 10:15:00,122.12,122.15,122.06,122.06,35145.0,107.9819,108.0084,107.9289,107.9289,35145.0
2017-06-27 10:20:00,122.07,122.18,122.06,122.13,7627.0,107.9377,108.035,107.9289,107.9908,7627.0
2017-06-27 10:25:00,122.12,122.14,122.06,122.07,16275.0,107.9819,107.9996,107.9289,107.9377,16275.0
2017-06-27 10:30:00,122.12,122.3,122.12,122.3,10309.0,107.9819,108.1411,107.9819,108.1411,10309.0
2017-06-27 10:35:00,122.3,122.3,122.17,122.28,13260.0,108.1411,108.1411,108.0261,108.1234,13260.0
2017-06-27 10:40:00,122.31,122.41,122.28,122.39,12850.0,108.1499,108.2383,108.1234,108.2207,12850.0
2017-06-27 10:45:00,122.39,122.42,122.38,122.38,8995.0,108.2207,108.2472,108.2118,108.2118,8995.0
2017-06-27 10:50:00,122.38,122.6,122.38,122.57,12699.0,108.2118,108.4064,108.2118,108.3798,12699.0
2017-06-27 10:55:00,122.57,122.72,122.55,122.71,19227.0,108.3798,108.5125,108.3621,108.5036,19227.0
2017-06-27 11:00:00,122.71,122.84,122.69,122.84,17393.0,108.5036,108.6186,108.4859,108.6186,17393.0
2017-06-27 11:05:00,122.84,122.84,122.68,122.73,13988.0,108.6186,108.6186,108.4771,108.5213,13988.0
2017-06-27 11:10:00,122.72,122.73,122.51,122.58,19668.0,108.5125,108.5213,108.3268,108.3887,19668.0
2017-06-27 11:15:00,122.58,122.68,122.58,122.63,10098.0,108.3887,108.4771,108.3887,108.4329,10098.0
2017-06-27 11:20:00,122.63,122.65,122.47,122.47,13820.0,108.4329,108.4506,108.2914,108.2914,13820.0
2017-06-27 11:25:00,122.47,122.55,122.42,122.42,7821.0,108.2914,108.3621,108.2472,108.2472,7821.0
2017-06-27 11:30:00,122.46,122.48,122.35,122.42,33158.0,108.2826,108.3002,108.1853,108.2472,33158.0
2017-06-27 11:35:00,122.43,122.57,122.3,122.57,48155.0,108.256,108.3798,108.1411,108.3798,48155.0
2017-06-27 11:40:00,122.6,122.63,122.51,122.55,26175.0,108.4064,108.4329,108.3268,108.3621,26175.0
2017-06-27 11:45:00,122.55,122.6,122.53,122.6,11448.0,108.3621,108.4064,108.3445,108.4064,11448.0
2017-06-27 11:50:00,122.62,122.62,122.41,122.43,12176.0,108.424,108.424,108.2383,108.256,12176.0
2017-06-27 11:55:00,122.39,122.45,122.34,122.34,9894.0,108.2207,108.2737,108.1765,108.1765,9894.0
2017-06-27 12:00:00,122.31,122.48,122.31,122.47,29206.0,108.1499,108.3002,108.1499,108.2914,29206.0
2017-06-27 12:05:00,122.49,122.52,122.4,122.43,28347.0,108.3091,108.3356,108.2295,108.256,28347.0
2017-06-27 12:10:00,122.42,122.5,122.4,122.46,12213.0,108.2472,108.3179,108.2295,108.2826,12213.0
2017-06-27 12:15:00,122.45,122.45,122.32,122.33,17259.0,108.2737,108.2737,108.1588,108.1676,17259.0
2017-06-27 12:20:00,122.34,122.44,122.34,122.42,9215.0,108.1765,108.2649,108.1765,108.2472,9215.0
2017-06-27 12:25:00,122.41,122.51,122.4,122.45,10339.0,108.2383,108.3268,108.2295,108.2737,10339.0
2017-06-27 12:30:00,122.45,122.51,122.44,122.47,14723.0,108.2737,108.3268,108.2649,108.2914,14723.0
2017-06-27 12:35:00,122.45,122.49,122.39,122.43,8650.0,108.2737,108.3091,108.2207,108.256,8650.0
2017-06-27 12:40:00,122.41,122.52,122.37,122.44,16523.0,108.2383,108.3356,108.203,108.2649,16523.0
2017-06-27 12:45:00,122.44,122.7,122.44,122.66,65455.0,108.2649,108.4948,108.2649,108.4594,65455.0
2017-06-27 12:50:00,122.63,122.69,122.55,122.6,58948.0,108.4329,108.4859,108.3621,108.4064,58948.0
2017-06-27 12:55:00,122.62,122.72,122.53,122.53,45770.0,108.424,108.5125,108.3445,108.3445,45770.0
2017-06-27 13:00:00,122.52,122.56,122.39,122.42,8760.0,108.3356,108.371,108.2207,108.2472,8760.0
2017-06-27 13:05:00,122.42,122.43,122.31,122.37,13272.0,108.2472,108.256,108.1499,108.203,13272.0
2017-06-27 13:10:00,122.37,122.52,122.34,122.47,32794.0,108.203,108.3356,108.1765,108.2914,32794.0
2017-06-27 13:15:00,122.44,122.46,122.38,122.45,5905.0,108.2649,108.2826,108.2118,108.2737,5905.0
2017-06-27 13:20:00,122.43,122.49,122.38,122.47,10750.0,108.256,108.3091,108.2118,108.2914,10750.0
2017-06-27 13:25:00,122.48,122.5,122.44,122.47,11469.0,108.3002,108.3179,108.2649,108.2914,11469.0
2017-06-27 13:30:00,122.46,122.54,122.44,122.49,23821.0,108.2826,108.3533,108.2649,108.3091,23821.0
2017-06-27 13:35:00,122.5,122.56,122.19,122.2,27503.0,108.3179,108.371,108.0438,108.0527,27503.0
2017-06-27 13:40:00,122.25,122.37,122.23,122.31,17430.0,108.0969,108.203,108.0792,108.1499,17430.0
2017-06-27 13:45:00,122.29,122.29,122.18,122.26,11168.0,108.1322,108.1322,108.035,108.1057,11168.0
2017-06-27 13:50:00,122.27,122.28,122.12,122.22,26371.0,108.1146,108.1234,107.9819,108.0703,26371.0
2017-06-27 13:55:00,122.23,122.34,122.15,122.23,17613.0,108.0792,108.1765,108.0084,108.0792,17613.0
2017-06-27 14:00:00,122.23,122.26,122.09,122.1,17544.0,108.0792,108.1057,107.9554,107.9642,17544.0
2017-06-27 14:05:00,122.12,122.13,122.0,122.06,20294.0,107.9819,107.9908,107.8758,107.9289,20294.0
2017-06-27 14:10:00,122.04,122.12,122.02,122.09,15261.0,107.9112,107.9819,107.8935,107.9554,15261.0
2017-06-27 14:15:00,122.1,122.31,122.08,122.29,15938.0,107.9642,108.1499,107.9466,108.1322,15938.0
2017-06-27 14:20:00,122.26,122.32,122.25,122.32,14218.0,108.1057,108.1588,108.0969,108.1588,14218.0
2017-06-27 14:25:00,122.29,122.44,122.27,122.4,7708.0,108.1322,108.2649,108.1146,108.2295,7708.0
2017-06-27 14:30:00,122.43,122.43,122.36,122.4,7732.0,108.256,108.256,108.1941,108.2295,7732.0
2017-06-27 14:35:00,122.4,122.45,122.3,122.3,10518.0,108.2295,108.2737,108.1411,108.1411,10518.0
2017-06-27 14:40:00,122.32,122.33,122.23,122.26,12284.0,108.1588,108.1676,108.0792,108.1057,12284.0
2017-06-27 14:45:00,122.26,122.38,122.25,122.34,12658.0,108.1057,108.2118,108.0969,108.1765,12658.0
2017-06-27 14:50:00,122.34,122.41,122.33,122.35,12410.0,108.1765,108.2383,108.1676,108.1853,12410.0
2017-06-27 14:55:00,122.35,122.4,122.31,122.31,15050.0,108.1853,108.2295,108.1499,108.1499,15050.0
2017-06-27 15:00:00,122.3,122.4,122.3,122.32,23243.0,108.1411,108.2295,108.1411,108.1588,23243.0
2017-06-27 15:05:00,122.3,122.32,122.17,122.2,18928.0,108.1411,108.1588,108.0261,108.0527,18928.0
2017-06-27 15:10:00,122.2,122.3,122.2,122.29,16090.0,108.0527,108.1411,108.0527,108.1322,16090.0
2017-06-27 15:15:00,122.28,122.41,122.26,122.37,20612.0,108.1234,108.2383,108.1057,108.203,20612.0
2017-06-27 15:20:00,122.38,122.46,122.36,122.42,47446.0,108.2118,108.2826,108.1941,108.2472,47446.0
2017-06-27 15:25:00,122.41,122.48,122.39,122.41,59912.0,108.2383,108.3002,108.2207,108.2383,59912.0
2017-06-27 15:30:00,122.42,122.42,122.28,122.28,22157.0,108.2472,108.2472,108.1234,108.1234,22157.0
2017-06-27 15:35:00,122.28,122.34,122.21,122.29,22199.0,108.1234,108.1765,108.0615,108.1322,22199.0
2017-06-27 15:40:00,122.28,122.41,122.24,122.39,29531.0,108.1234,108.2383,108.088,108.2207,29531.0
2017-06-27 15:45:00,122.38,122.42,122.34,122.38,31866.0,108.2118,108.2472,108.1765,108.2118,31866.0
2017-06-27 15:50:00,122.37,122.38,122.2,122.24,36316.0,108.203,108.2118,108.0527,108.088,36316.0
2017-06-27 15:55:00,122.23,122.38,122.16,122.19,142238.0,108.0792,108.2118,108.0173,108.0438,142238.0
2017-06-28 09:30:00,122.78,122.78,122.19,122.22,56373.0,108.5655,108.5655,108.0438,108.0703,56373.0
2017-06-28 09:35:00,122.45,122.61,122.32,122.61,13673.0,108.2737,108.4152,108.1588,108.4152,13673.0
2017-06-28 09:40:00,122.63,122.65,122.39,122.42,15892.0,108.4329,108.4506,108.2207,108.2472,15892.0
2017-06-28 09:45:00,122.47,122.6,122.42,122.6,11925.0,108.2914,108.4064,108.2472,108.4064,11925.0
2017-06-28 09:50:00,122.6,122.64,122.5,122.56,9923.0,108.4064,108.4417,108.3179,108.371,9923.0
2017-06-28 09:55:00,122.53,122.76,122.53,122.76,18414.0,108.3445,108.5478,108.3445,108.5478,18414.0
2017-06-28 10:00:00,122.77,122.95,122.75,122.92,17224.0,108.5567,108.7158,108.539,108.6893,17224.0
2017-06-28 10:05:00,122.92,123.07,122.91,123.03,20784.0,108.6893,108.8219,108.6805,108.7866,20784.0
2017-06-28 10:10:00,123.03,123.24,122.95,123.05,40546.0,108.7866,108.9723,108.7158,108.8043,40546.0
2017-06-28 10:15:00,123.03,123.07,122.91,122.91,7978.0,108.7866,108.8219,108.6805,108.6805,7978.0
2017-06-28 10:20:00,122.92,123.01,122.87,123.01,16808.0,108.6893,108.7689,108.6451,108.7689,16808.0
2017-06-28 10:25:00,123.01,123.05,122.92,122.99,8706.0,108.7689,108.8043,108.6893,108.7512,8706.0
2017-06-28 10:30:00,123.01,123.23,122.95,123.2,11720.0,108.7689,108.9634,108.7158,108.9369,11720.0
2017-06-28 10:35:00,123.18,123.25,123.17,123.22,8436.0,108.9192,108.9811,108.9104,108.9546,8436.0
2017-06-28 10:40:00,123.2,123.39,123.19,123.37,11549.0,108.9369,109.1049,108.928,109.0872,11549.0
2017-06-28 10:45:00,123.39,123.39,123.27,123.35,11516.0,109.1049,109.1049,108.9988,109.0695,11516.0
2017-06-28 10:50:00,123.37,123.42,123.3,123.42,12080.0,109.0872,109.1314,109.0253,109.1314,12080.0
2017-06-28 10:55:00,123.4,123.44,123.37,123.37,15454.0,109.1137,109.1491,109.0872,109.0872,15454.0
2017-06-28 11:00:00,123.39,123.44,123.36,123.41,11592.0,109.1049,109.1491,109.0784,109.1226,11592.0
2017-06-28 11:05:00,123.41,123.45,123.37,123.44,10193.0,109.1226,109.1579,109.0872,109.1491,10193.0
2017-06-28 11:10:00,123.43,123.47,123.37,123.44,9955.0,109.1403,109.1756,109.0872,109.1491,9955.0
2017-06-28 11:15:00,123.45,123.47,123.41,123.45,9650.0,109.1579,109.1756,109.1226,109.1579,9650.0
2017-06-28 11:20:00,123.43,123.46,123.4,123.42,12039.0,109.1403,109.1668,109.1137,109.1314,12039.0
2017-06-28 11:25:00,123.44,123.45,123.4,123.41,15009.0,109.1491,109.1579,109.1137,109.1226,15009.0
2017-06-28 11:30:00,123.45,123.45,123.4,123.41,17916.0,109.1579,109.1579,109.1137,109.1226,17916.0
2017-06-28 11:35:00,123.42,123.44,123.25,123.32,42386.0,109.1314,109.1491,108.9811,109.043,42386.0
2017-06-28 11:40:00,123.32,123.33,123.13,123.13,9163.0,109.043,109.0518,108.875,108.875,9163.0
2017-06-28 11:45:00,123.13,123.25,123.12,123.21,9231.0,108.875,108.9811,108.8661,108.9457,9231.0
2017-06-28 11:50:00,123.23,123.32,123.23,123.29,6270.0,108.9634,109.043,108.9634,109.0165,6270.0
2017-06-28 11:55:00,123.29,123.31,123.22,123.22,11015.0,109.0165,109.0342,108.9546,108.9546,11015.0
2017-06-28 12:00:00,123.27,123.31,123.23,123.3,8253.0,108.9988,109.0342,108.9634,109.0253,8253.0
2017-06-28 12:05:00,123.31,123.42,123.31,123.42,7462.0,109.0342,109.1314,109.0342,109.1314,7462.0
2017-06-28 12:10:00,123.43,123.47,123.42,123.47,7414.0,109.1403,109.1756,109.1314,109.1756,7414.0
2017-06-28 12:15:00,123.47,123.48,123.4,123.46,11133.0,109.1756,109.1845,109.1137,109.1668,11133.0
2017-06-28 12:20:00,123.46,123.46,123.34,123.38,7757.0,109.1668,109.1668,109.0607,109.096,7757.0
2017-06-28 12:25:00,123.38,123.39,123.34,123.38,4529.0,109.096,109.1049,109.0607,109.096,4529.0
2017-06-28 12:30:00,123.4,123.46,123.4,123.46,2662.0,109.1137,109.1668,109.1137,109.1668,2662.0
2017-06-28 12:35:00,123.48,123.53,123.47,123.53,10189.0,109.1845,109.2287,109.1756,109.2287,10189.0
2017-06-28 12:40:00,123.55,123.56,123.48,123.56,6817.0,109.2464,109.2552,109.1845,109.2552,6817.0
2017-06-28 12:45:00,123.56,123.74,123.56,123.74,15958.0,109.2552,109.4144,109.2552,109.4144,15958.0
2017-06-28 12:50:00,123.72,123.74,123.55,123.56,14702.0,109.3967,109.4144,109.2464,109.2552,14702.0
2017-06-28 12:55:00,123.6,123.63,123.59,123.59,8281.0,109.2906,109.3171,109.2817,109.2817,8281.0
2017-06-28 13:00:00,123.59,123.62,123.5,123.62,20571.0,109.2817,109.3083,109.2022,109.3083,20571.0
2017-06-28 13:05:00,123.61,123.62,123.55,123.58,3700.0,109.2994,109.3083,109.2464,109.2729,3700.0
2017-06-28 13:10:00,123.58,123.63,123.58,123.63,6289.0,109.2729,109.3171,109.2729,109.3171,6289.0
2017-06-28 13:15:00,123.63,123.65,123.57,123.64,7050.0,109.3171,109.3348,109.2641,109.3259,7050.0
2017-06-28 13:20:00,123.65,123.67,123.6,123.64,9258.0,109.3348,109.3525,109.2906,109.3259,9258.0
2017-06-28 13:25:00,123.65,123.68,123.62,123.65,3873.0,109.3348,109.3613,109.3083,109.3348,3873.0
2017-06-28 13:30:00,123.62,123.62,123.5,123.5,12180.0,109.3083,109.3083,109.2022,109.2022,12180.0
2017-06-28 13:35:00,123.49,123.55,123.47,123.53,8989.0,109.1933,109.2464,109.1756,109.2287,8989.0
2017-06-28 13:40:00,123.52,123.52,123.46,123.49,28568.0,109.2198,109.2198,109.1668,109.1933,28568.0
2017-06-28 13:45:00,123.49,123.53,123.47,123.48,8940.0,109.1933,109.2287,109.1756,109.1845,8940.0
2017-06-28 13:50:00,123.5,123.56,123.5,123.55,5066.0,109.2022,109.2552,109.2022,109.2464,5066.0
2017-06-28 13:55:00,123.55,123.56,123.46,123.52,8825.0,109.2464,109.2552,109.1668,109.2198,8825.0
2017-06-28 14:00:00,123.52,123.58,123.51,123.55,8460.0,109.2198,109.2729,109.211,109.2464,8460.0
2017-06-28 14:05:00,123.55,123.65,123.55,123.65,11966.0,109.2464,109.3348,109.2464,109.3348,11966.0
2017-06-28 14:10:00,123.66,123.66,123.57,123.57,8469.0,109.3436,109.3436,109.2641,109.2641,8469.0
2017-06-28 14:15:00,123.57,123.69,123.56,123.68,17334.0,109.2641,109.3702,109.2552,109.3613,17334.0
2017-06-28 14:20:00,123.65,123.7,123.62,123.65,9752.0,109.3348,109.379,109.3083,109.3348,9752.0
2017-06-28 14:25:00,123.63,123.65,123.58,123.65,14816.0,109.3171,109.3348,109.2729,109.3348,14816.0
2017-06-28 14:30:00,123.66,123.71,123.66,123.69,10691.0,109.3436,109.3878,109.3436,109.3702,10691.0
2017-06-28 14:35:00,123.69,123.69,123.65,123.68,17530.0,109.3702,109.3702,109.3348,109.3613,17530.0
2017-06-28 14:40:00,123.69,123.74,123.69,123.73,7696.0,109.3702,109.4144,109.3702,109.4055,7696.0
2017-06-28 14:45:00,123.73,123.78,123.7,123.7,12819.0,109.4055,109.4497,109.379,109.379,12819.0
2017-06-28 14:50:00,123.72,123.73,123.67,123.71,26383.0,109.3967,109.4055,109.3525,109.3878,26383.0
2017-06-28 14:55:00,123.71,123.75,123.65,123.67,17021.0,109.3878,109.4232,109.3348,109.3525,17021.0
2017-06-28 15:00:00,123.68,123.7,123.59,123.69,13598.0,109.3613,109.379,109.2817,109.3702,13598.0
2017-06-28 15:05:00,123.68,123.73,123.65,123.72,25345.0,109.3613,109.4055,109.3348,109.3967,25345.0
2017-06-28 15:10:00,123.71,123.72,123.58,123.59,13592.0,109.3878,109.3967,109.2729,109.2817,13592.0
2017-06-28 15:15:00,123.59,123.66,123.59,123.64,13808.0,109.2817,109.3436,109.2817,109.3259,13808.0
2017-06-28 15:20:00,123.66,123.66,123.56,123.59,14762.0,109.3436,109.3436,109.2552,109.2817,14762.0
2017-06-28 15:25:00,123.58,123.75,123.57,123.75,25341.0,109.2729,109.4232,109.2641,109.4232,25341.0
2017-06-28 15:30:00,123.75,123.83,123.71,123.71,26603.0,109.4232,109.494,109.3878,109.3878,26603.0
2017-06-28 15:35:00,123.73,123.73,123.69,123.73,26468.0,109.4055,109.4055,109.3702,109.4055,26468.0
2017-06-28 15:40:00,123.72,123.78,123.69,123.72,32739.0,109.3967,109.4497,109.3702,109.3967,32739.0
2017-06-28 15:45:00,123.72,123.79,123.7,123.79,31008.0,109.3967,109.4586,109.379,109.4586,31008.0
2017-06-28 15:50:00,123.78,123.81,123.75,123.77,36485.0,109.4497,109.4763,109.4232,109.4409,36485.0
2017-06-28 15:55:00,123.79,123.83,123.58,123.67,133279.0,109.4586,109.494,109.2729,109.3525,133279.0
2017-06-29 09:30:00,123.5,123.5,123.0,123.21,58675.0,109.2022,109.2022,108.76,108.9457,58675.0
2017-06-29 09:35:00,123.13,123.13,123.0,123.0,11061.0,108.875,108.875,108.76,108.76,11061.0
2017-06-29 09:40:00,123.0,123.1,122.86,122.93,44440.0,108.76,108.8485,108.6363,108.6981,44440.0
2017-06-29 09:45:00,122.97,123.0,122.79,122.86,18600.0,108.7335,108.76,108.5744,108.6363,18600.0
2017-06-29 09:50:00,122.86,122.94,122.8,122.85,27435.0,108.6363,108.707,108.5832,108.6274,27435.0
2017-06-29 09:55:00,122.87,122.87,122.72,122.72,16701.0,108.6451,108.6451,108.5125,108.5125,16701.0
2017-06-29 10:00:00,122.74,122.8,122.67,122.77,23414.0,108.5301,108.5832,108.4682,108.5567,23414.0
2017-06-29 10:05:00,122.74,122.86,122.74,122.86,18497.0,108.5301,108.6363,108.5301,108.6363,18497.0
2017-06-29 10:10:00,122.82,122.92,122.78,122.86,69854.0,108.6009,108.6893,108.5655,108.6363,69854.0
2017-06-29 10:15:00,122.85,122.99,122.78,122.99,18101.0,108.6274,108.7512,108.5655,108.7512,18101.0
2017-06-29 10:20:00,123.0,123.1,122.97,122.99,9931.0,108.76,108.8485,108.7335,108.7512,9931.0
2017-06-29 10:25:00,122.97,123.26,122.91,123.26,16217.0,108.7335,108.9899,108.6805,108.9899,16217.0
2017-06-29 10:30:00,123.19,123.23,123.05,123.12,14670.0,108.928,108.9634,108.8043,108.8661,14670.0
2017-06-29 10:35:00,123.15,123.34,123.14,123.3,21350.0,108.8927,109.0607,108.8838,109.0253,21350.0
2017-06-29 10:40:00,123.3,123.37,123.28,123.31,13483.0,109.0253,109.0872,109.0076,109.0342,13483.0
2017-06-29 10:45:00,123.33,123.33,123.23,123.28,8524.0,109.0518,109.0518,108.9634,109.0076,8524.0
2017-06-29 10:50:00,123.26,123.26,123.17,123.19,9558.0,108.9899,108.9899,108.9104,108.928,9558.0
2017-06-29 10:55:00,123.19,123.21,123.07,123.07,38974.0,108.928,108.9457,108.8219,108.8219,38974.0
2017-06-29 11:00:00,123.08,123.11,122.95,123.0,20201.0,108.8308,108.8573,108.7158,108.76,20201.0
2017-06-29 11:05:00,123.01,123.13,123.0,123.02,42872.0,108.7689,108.875,108.76,108.7777,42872.0
2017-06-29 11:10:00,123.02,123.06,122.98,123.02,29277.0,108.7777,108.8131,108.7424,108.7777,29277.0
2017-06-29 11:15:00,123.0,123.09,123.0,123.07,13968.0,108.76,108.8396,108.76,108.8219,13968.0
2017-06-29 11:20:00,123.08,123.1,122.99,123.01,42299.0,108.8308,108.8485,108.7512,108.7689,42299.0
2017-06-29 11:25:00,123.0,123.03,122.94,123.0,59095.0,108.76,108.7866,108.707,108.76,59095.0
2017-06-29 11:30:00,122.97,123.1,122.94,123.09,37556.0,108.7335,108.8485,108.707,108.8396,37556.0
2017-06-29 11:35:00,123.09,123.26,123.07,123.21,11169.0,108.8396,108.9899,108.8219,108.9457,11169.0
2017-06-29 11:40:00,123.22,123.37,123.2,123.35,14083.0,108.9546,109.0872,108.9369,109.0695,14083.0
2017-06-29 11:45:00,123.34,123.48,123.34,123.48,10503.0,109.0607,109.1845,109.0607,109.1845,10503.0
2017-06-29 11:50:00,123.45,123.45,123.27,123.29,8553.0,109.1579,109.1579,108.9988,109.0165,8553.0
2017-06-29 11:55:00,123.22,123.27,123.13,123.18,7994.0,108.9546,108.9988,108.875,108.9192,7994.0
2017-06-29 12:00:00,123.17,123.19,123.0,123.08,11495.0,108.9104,108.928,108.76,108.8308,11495.0
2017-06-29 12:05:00,123.05,123.11,122.99,123.11,10482.0,108.8043,108.8573,108.7512,108.8573,10482.0
2017-06-29 12:10:00,123.11,123.13,123.07,123.07,8043.0,108.8573,108.875,108.8219,108.8219,8043.0
2017-06-29 12:15:00,123.11,123.12,122.99,123.08,8645.0,108.8573,108.8661,108.7512,108.8308,8645.0
2017-06-29 12:20:00,123.04,123.14,122.99,123.12,16505.0,108.7954,108.8838,108.7512,108.8661,16505.0
2017-06-29 12:25:00,123.1,123.1,123.03,123.08,8217.0,108.8485,108.8485,108.7866,108.8308,8217.0
2017-06-29 12:30:00,123.05,123.13,123.05,123.11,8552.0,108.8043,108.875,108.8043,108.8573,8552.0
2017-06-29 12:35:00,123.1,123.39,123.08,123.2,22648.0,108.8485,109.1049,108.8308,108.9369,22648.0
2017-06-29 12:40:00,123.2,123.24,123.11,123.18,6970.0,108.9369,108.9723,108.8573,108.9192,6970.0
2017-06-29 12:45:00,123.16,123.24,123.07,123.1,29024.0,108.9015,108.9723,108.8219,108.8485,29024.0
2017-06-29 12:50:00,123.08,123.11,123.0,123.02,20640.0,108.8308,108.8573,108.76,108.7777,20640.0
2017-06-29 12:55:00,123.0,123.03,122.97,123.0,40741.0,108.76,108.7866,108.7335,108.76,40741.0
2017-06-29 13:00:00,123.0,123.09,122.99,123.0,18817.0,108.76,108.8396,108.7512,108.76,18817.0
2017-06-29 13:05:00,122.98,123.09,122.96,123.0,56354.0,108.7424,108.8396,108.7247,108.76,56354.0
2017-06-29 13:10:00,122.97,123.05,122.95,122.98,36623.0,108.7335,108.8043,108.7158,108.7424,36623.0
2017-06-29 13:15:00,123.0,123.01,122.95,123.01,17630.0,108.76,108.7689,108.7158,108.7689,17630.0
2017-06-29 13:20:00,122.98,123.03,122.95,122.98,103647.0,108.7424,108.7866,108.7158,108.7424,103647.0
2017-06-29 13:25:00,122.98,123.02,122.61,122.67,46570.0,108.7424,108.7777,108.4152,108.4682,46570.0
2017-06-29 13:30:00,122.67,122.98,122.67,122.98,36076.0,108.4682,108.7424,108.4682,108.7424,36076.0
2017-06-29 13:35:00,122.95,123.01,122.86,122.95,33252.0,108.7158,108.7689,108.6363,108.7158,33252.0
2017-06-29 13:40:00,122.95,123.01,122.92,122.98,32730.0,108.7158,108.7689,108.6893,108.7424,32730.0
2017-06-29 13:45:00,122.98,123.04,122.94,123.0,14479.0,108.7424,108.7954,108.707,108.76,14479.0
2017-06-29 13:50:00,122.98,123.05,122.98,123.03,9239.0,108.7424,108.8043,108.7424,108.7866,9239.0
2017-06-29 13:55:00,122.99,123.09,122.99,123.07,8734.0,108.7512,108.8396,108.7512,108.8219,8734.0
2017-06-29 14:00:00,123.05,123.12,123.01,123.12,22608.0,108.8043,108.8661,108.7689,108.8661,22608.0
2017-06-29 14:05:00,123.1,123.17,123.03,123.12,16649.0,108.8485,108.9104,108.7866,108.8661,16649.0
2017-06-29 14:10:00,123.11,123.11,122.95,122.98,10705.0,108.8573,108.8573,108.7158,108.7424,10705.0
2017-06-29 14:15:00,123.0,123.07,122.86,122.88,15376.0,108.76,108.8219,108.6363,108.6539,15376.0
2017-06-29 14:20:00,122.88,122.92,122.79,122.81,13414.0,108.6539,108.6893,108.5744,108.592,13414.0
2017-06-29 14:25:00,122.79,122.9,122.79,122.79,15178.0,108.5744,108.6716,108.5744,108.5744,15178.0
2017-06-29 14:30:00,122.79,122.82,122.68,122.71,19862.0,108.5744,108.6009,108.4771,108.5036,19862.0
2017-06-29 14:35:00,122.71,122.78,122.67,122.78,20566.0,108.5036,108.5655,108.4682,108.5655,20566.0
2017-06-29 14:40:00,122.78,122.92,122.78,122.82,15980.0,108.5655,108.6893,108.5655,108.6009,15980.0
2017-06-29 14:45:00,122.81,122.85,122.74,122.74,14399.0,108.592,108.6274,108.5301,108.5301,14399.0
2017-06-29 14:50:00,122.74,122.81,122.68,122.81,15018.0,108.5301,108.592,108.4771,108.592,15018.0
2017-06-29 14:55:00,122.8,122.8,122.7,122.73,10370.0,108.5832,108.5832,108.4948,108.5213,10370.0
2017-06-29 15:00:00,122.73,122.87,122.73,122.81,15995.0,108.5213,108.6451,108.5213,108.592,15995.0
2017-06-29 15:05:00,122.82,122.87,122.75,122.75,18259.0,108.6009,108.6451,108.539,108.539,18259.0
2017-06-29 15:10:00,122.75,122.76,122.65,122.65,18852.0,108.539,108.5478,108.4506,108.4506,18852.0
2017-06-29 15:15:00,122.64,122.95,122.64,122.91,19471.0,108.4417,108.7158,108.4417,108.6805,19471.0
2017-06-29 15:20:00,122.91,122.93,122.79,122.83,25247.0,108.6805,108.6981,108.5744,108.6097,25247.0
2017-06-29 15:25:00,122.81,122.83,122.64,122.75,24594.0,108.592,108.6097,108.4417,108.539,24594.0
2017-06-29 15:30:00,122.73,122.99,122.72,122.95,31266.0,108.5213,108.7512,108.5125,108.7158,31266.0
2017-06-29 15:35:00,122.96,123.06,122.95,123.06,41157.0,108.7247,108.8131,108.7158,108.8131,41157.0
2017-06-29 15:40:00,123.05,123.06,122.96,122.98,80127.0,108.8043,108.8131,108.7247,108.7424,80127.0
2017-06-29 15:45:00,122.96,123.0,122.87,122.87,81510.0,108.7247,108.76,108.6451,108.6451,81510.0
2017-06-29 15:50:00,122.88,122.97,122.87,122.97,61483.0,108.6539,108.7335,108.6451,108.7335,61483.0
2017-06-29 15:55:00,122.96,123.25,122.96,123.02,216541.0,108.7247,108.9811,108.7247,108.7777,216541.0
2017-06-30 09:30:00,123.3,123.51,123.15,123.51,51501.0,109.0253,109.211,108.8927,109.211,51501.0
2017-06-30 09:35:00,123.52,124.3,123.49,124.27,47825.0,109.2198,109.9095,109.1933,109.883,47825.0
2017-06-30 09:40:00,124.23,124.25,123.84,123.96,28086.0,109.8476,109.8653,109.5028,109.6089,28086.0
2017-06-30 09:45:00,123.92,124.33,123.92,124.22,27499.0,109.5735,109.9361,109.5735,109.8388,27499.0
2017-06-30 09:50:00,124.19,124.33,124.15,124.27,12380.0,109.8123,109.9361,109.7769,109.883,12380.0
2017-06-30 09:55:00,124.2,124.2,123.98,123.98,21330.0,109.8211,109.8211,109.6266,109.6266,21330.0
2017-06-30 10:00:00,124.01,124.02,123.8,123.8,60505.0,109.6531,109.662,109.4674,109.4674,60505.0
2017-06-30 10:05:00,123.77,124.16,123.77,124.13,26221.0,109.4409,109.7857,109.4409,109.7592,26221.0
2017-06-30 10:10:00,124.14,124.17,124.04,124.05,19706.0,109.7681,109.7946,109.6796,109.6885,19706.0
2017-06-30 10:15:00,124.09,124.23,124.09,124.1,18637.0,109.7239,109.8476,109.7239,109.7327,18637.0
2017-06-30 10:20:00,124.1,124.14,123.81,124.0,108171.0,109.7327,109.7681,109.4763,109.6443,108171.0
2017-06-30 10:25:00,124.05,124.06,123.84,123.95,24183.0,109.6885,109.6973,109.5028,109.6001,24183.0
2017-06-30 10:30:00,123.95,123.97,123.68,123.77,17607.0,109.6001,109.6177,109.3613,109.4409,17607.0
2017-06-30 10:35:00,123.85,123.91,123.8,123.83,13583.0,109.5116,109.5647,109.4674,109.494,13583.0
2017-06-30 10:40:00,123.87,123.93,123.84,123.89,12203.0,109.5293,109.5824,109.5028,109.547,12203.0
2017-06-30 10:45:00,123.9,123.93,123.82,123.85,15805.0,109.5558,109.5824,109.4851,109.5116,15805.0
2017-06-30 10:50:00,123.86,124.05,123.83,124.04,21359.0,109.5205,109.6885,109.494,109.6796,21359.0
2017-06-30 10:55:00,124.04,124.14,123.92,123.92,21379.0,109.6796,109.7681,109.5735,109.5735,21379.0
2017-06-30 11:00:00,123.92,123.98,123.9,123.9,22136.0,109.5735,109.6266,109.5558,109.5558,22136.0
2017-06-30 11:05:00,123.91,124.03,123.86,123.97,17883.0,109.5647,109.6708,109.5205,109.6177,17883.0
2017-06-30 11:10:00,123.97,124.0,123.88,123.96,34195.0,109.6177,109.6443,109.5382,109.6089,34195.0
2017-06-30 11:15:00,123.96,124.01,123.84,123.84,13844.0,109.6089,109.6531,109.5028,109.5028,13844.0
2017-06-30 11:20:00,123.84,123.93,123.82,123.87,12067.0,109.5028,109.5824,109.4851,109.5293,12067.0
2017-06-30 11:25:00,123.87,123.93,123.82,123.93,13307.0,109.5293,109.5824,109.4851,109.5824,13307.0
2017-06-30 11:30:00,123.92,123.92,123.75,123.87,13411.0,109.5735,109.5735,109.4232,109.5293,13411.0
2017-06-30 11:35:00,123.89,123.98,123.89,123.92,11648.0,109.547,109.6266,109.547,109.5735,11648.0
2017-06-30 11:40:00,123.93,124.0,123.92,123.96,21402.0,109.5824,109.6443,109.5735,109.6089,21402.0
2017-06-30 11:45:00,123.94,124.0,123.92,123.95,10629.0,109.5912,109.6443,109.5735,109.6001,10629.0
2017-06-30 11:50:00,123.95,124.11,123.94,124.11,16461.0,109.6001,109.7415,109.5912,109.7415,16461.0
2017-06-30 11:55:00,124.11,124.12,124.02,124.04,13194.0,109.7415,109.7504,109.662,109.6796,13194.0
2017-06-30 12:00:00,124.02,124.07,124.0,124.05,10530.0,109.662,109.7062,109.6443,109.6885,10530.0
2017-06-30 12:05:00,124.05,124.12,124.01,124.11,14258.0,109.6885,109.7504,109.6531,109.7415,14258.0
2017-06-30 12:10:00,124.11,124.15,124.07,124.11,12899.0,109.7415,109.7769,109.7062,109.7415,12899.0
2017-06-30 12:15:00,124.12,124.17,124.11,124.17,13928.0,109.7504,109.7946,109.7415,109.7946,13928.0
2017-06-30 12:20:00,124.18,124.39,124.15,124.39,29569.0,109.8034,109.9891,109.7769,109.9891,29569.0
2017-06-30 12:25:00,124.39,124.4,124.32,124.34,12989.0,109.9891,109.998,109.9272,109.9449,12989.0
2017-06-30 12:30:00,124.3,124.4,124.28,124.33,11130.0,109.9095,109.998,109.8919,109.9361,11130.0
2017-06-30 12:35:00,124.34,124.39,124.33,124.37,11296.0,109.9449,109.9891,109.9361,109.9714,11296.0
2017-06-30 12:40:00,124.37,124.37,124.22,124.24,10564.0,109.9714,109.9714,109.8388,109.8565,10564.0
2017-06-30 12:45:00,124.25,124.26,124.18,124.19,6955.0,109.8653,109.8742,109.8034,109.8123,6955.0
2017-06-30 12:50:00,124.19,124.26,124.17,124.23,10099.0,109.8123,109.8742,109.7946,109.8476,10099.0
2017-06-30 12:55:00,124.23,124.29,124.19,124.29,7849.0,109.8476,109.9007,109.8123,109.9007,7849.0
2017-06-30 13:00:00,124.29,124.32,124.2,124.21,11217.0,109.9007,109.9272,109.8211,109.83,11217.0
2017-06-30 13:05:00,124.16,124.18,124.07,124.11,8372.0,109.7857,109.8034,109.7062,109.7415,8372.0
2017-06-30 13:10:00,124.11,124.13,124.05,124.08,6442.0,109.7415,109.7592,109.6885,109.715,6442.0
2017-06-30 13:15:00,124.08,124.08,124.0,124.01,15202.0,109.715,109.715,109.6443,109.6531,15202.0
2017-06-30 13:20:00,124.0,124.09,124.0,124.02,12888.0,109.6443,109.7239,109.6443,109.662,12888.0
2017-06-30 13:25:00,124.01,124.01,123.89,123.94,8249.0,109.6531,109.6531,109.547,109.5912,8249.0
2017-06-30 13:30:00,123.93,124.0,123.92,123.98,8172.0,109.5824,109.6443,109.5735,109.6266,8172.0
2017-06-30 13:35:00,123.97,124.03,123.93,123.98,9082.0,109.6177,109.6708,109.5824,109.6266,9082.0
2017-06-30 13:40:00,123.98,123.98,123.8,123.82,12341.0,109.6266,109.6266,109.4674,109.4851,12341.0
2017-06-30 13:45:00,123.82,123.95,123.82,123.9,10249.0,109.4851,109.6001,109.4851,109.5558,10249.0
2017-06-30 13:50:00,123.92,123.97,123.89,123.94,7646.0,109.5735,109.6177,109.547,109.5912,7646.0
2017-06-30 13:55:00,123.92,123.98,123.92,123.96,7558.0,109.5735,109.6266,109.5735,109.6089,7558.0
2017-06-30 14:00:00,123.96,123.97,123.86,123.87,7205.0,109.6089,109.6177,109.5205,109.5293,7205.0
2017-06-30 14:05:00,123.87,123.89,123.83,123.85,14132.0,109.5293,109.547,109.494,109.5116,14132.0
2017-06-30 14:10:00,123.83,123.9,123.8,123.87,13364.0,109.494,109.5558,109.4674,109.5293,13364.0
2017-06-30 14:15:00,123.87,123.96,123.86,123.94,16292.0,109.5293,109.6089,109.5205,109.5912,16292.0
2017-06-30 14:20:00,123.95,123.99,123.91,123.94,8754.0,109.6001,109.6354,109.5647,109.5912,8754.0
2017-06-30 14:25:00,123.93,124.03,123.92,124.0,11779.0,109.5824,109.6708,109.5735,109.6443,11779.0
2017-06-30 14:30:00,123.98,123.99,123.89,123.92,8094.0,109.6266,109.6354,109.547,109.5735,8094.0
2017-06-30 14:35:00,123.91,123.92,123.88,123.92,8595.0,109.5647,109.5735,109.5382,109.5735,8595.0
2017-06-30 14:40:00,123.92,124.06,123.88,124.06,12069.0,109.5735,109.6973,109.5382,109.6973,12069.0
2017-06-30 14:45:00,124.07,124.1,124.05,124.06,10858.0,109.7062,109.7327,109.6885,109.6973,10858.0
2017-06-30 14:50:00,124.06,124.07,124.02,124.06,10527.0,109.6973,109.7062,109.662,109.6973,10527.0
2017-06-30 14:55:00,124.05,124.1,124.04,124.1,10355.0,109.6885,109.7327,109.6796,109.7327,10355.0
2017-06-30 15:00:00,124.12,124.13,124.0,124.02,16098.0,109.7504,109.7592,109.6443,109.662,16098.0
2017-06-30 15:05:00,124.03,124.08,124.01,124.01,12561.0,109.6708,109.715,109.6531,109.6531,12561.0
2017-06-30 15:10:00,124.01,124.02,123.94,123.98,19641.0,109.6531,109.662,109.5912,109.6266,19641.0
2017-06-30 15:15:00,123.99,123.99,123.92,123.99,15070.0,109.6354,109.6354,109.5735,109.6354,15070.0
2017-06-30 15:20:00,123.98,124.11,123.96,124.08,21301.0,109.6266,109.7415,109.6089,109.715,21301.0
2017-06-30 15:25:00,124.09,124.18,124.06,124.17,19013.0,109.7239,109.8034,109.6973,109.7946,19013.0
2017-06-30 15:30:00,124.17,124.18,124.1,124.11,26503.0,109.7946,109.8034,109.7327,109.7415,26503.0
2017-06-30 15:35:00,124.1,124.11,124.01,124.03,26314.0,109.7327,109.7415,109.6531,109.6708,26314.0
2017-06-30 15:40:00,124.03,124.07,124.01,124.07,29076.0,109.6708,109.7062,109.6531,109.7062,29076.0
2017-06-30 15:45:00,124.06,124.2,124.05,124.16,59953.0,109.6973,109.8211,109.6885,109.7857,59953.0
2017-06-30 15:50:00,124.15,124.16,124.04,124.09,57823.0,109.7769,109.7857,109.6796,109.7239,57823.0
2017-06-30 15:55:00,124.07,124.07,123.7,123.71,130036.0,109.7062,109.7062,109.379,109.3878,130036.0
2017-07-03 09:30:00,123.82,124.24,123.79,124.13,62235.0,109.4851,109.8565,109.4586,109.7592,62235.0
2017-07-03 09:35:00,124.09,124.31,123.98,123.99,23420.0,109.7239,109.9184,109.6266,109.6354,23420.0
2017-07-03 09:40:00,124.08,124.38,124.05,124.34,13005.0,109.715,109.9803,109.6885,109.9449,13005.0
2017-07-03 09:45:00,124.38,124.44,124.27,124.39,5980.0,109.9803,110.0333,109.883,109.9891,5980.0
2017-07-03 09:50:00,124.43,124.69,124.35,124.65,19935.0,110.0245,110.2544,109.9537,110.219,19935.0
2017-07-03 09:55:00,124.61,124.68,124.41,124.51,24113.0,110.1836,110.2455,110.0068,110.0952,24113.0
2017-07-03 10:00:00,124.51,124.69,124.51,124.68,12388.0,110.0952,110.2544,110.0952,110.2455,12388.0
2017-07-03 10:05:00,124.69,124.88,124.68,124.85,12252.0,110.2544,110.4224,110.2455,110.3959,12252.0
2017-07-03 10:10:00,124.85,124.85,124.41,124.41,32797.0,110.3959,110.3959,110.0068,110.0068,32797.0
2017-07-03 10:15:00,124.41,124.5,124.29,124.38,23579.0,110.0068,110.0864,109.9007,109.9803,23579.0
2017-07-03 10:20:00,124.33,124.37,124.02,124.03,44721.0,109.9361,109.9714,109.662,109.6708,44721.0
2017-07-03 10:25:00,124.02,124.17,123.9,124.17,19644.0,109.662,109.7946,109.5558,109.7946,19644.0
2017-07-03 10:30:00,124.17,124.27,124.05,124.05,17625.0,109.7946,109.883,109.6885,109.6885,17625.0
2017-07-03 10:35:00,124.04,124.06,123.89,123.92,29886.0,109.6796,109.6973,109.547,109.5735,29886.0
2017-07-03 10:40:00,123.92,124.27,123.9,124.24,39497.0,109.5735,109.883,109.5558,109.8565,39497.0
2017-07-03 10:45:00,124.23,124.23,124.11,124.17,15587.0,109.8476,109.8476,109.7415,109.7946,15587.0
2017-07-03 10:50:00,124.19,124.31,124.17,124.22,17916.0,109.8123,109.9184,109.7946,109.8388,17916.0
2017-07-03 10:55:00,124.24,124.27,124.16,124.18,7300.0,109.8565,109.883,109.7857,109.8034,7300.0
2017-07-03 11:00:00,124.22,124.49,124.22,124.49,26595.0,109.8388,110.0775,109.8388,110.0775,26595.0
2017-07-03 11:05:00,124.47,124.51,124.29,124.51,33534.0,110.0599,110.0952,109.9007,110.0952,33534.0
2017-07-03 11:10:00,124.51,124.52,124.4,124.47,13386.0,110.0952,110.1041,109.998,110.0599,13386.0
2017-07-03 11:15:00,124.46,124.5,124.25,124.25,17662.0,110.051,110.0864,109.8653,109.8653,17662.0
2017-07-03 11:20:00,124.26,124.31,124.21,124.26,10289.0,109.8742,109.9184,109.83,109.8742,10289.0
2017-07-03 11:25:00,124.26,124.38,124.25,124.38,7482.0,109.8742,109.9803,109.8653,109.9803,7482.0
2017-07-03 11:30:00,124.37,124.43,124.32,124.32,15492.0,109.9714,110.0245,109.9272,109.9272,15492.0
2017-07-03 11:35:00,124.34,124.34,124.22,124.24,9479.0,109.9449,109.9449,109.8388,109.8565,9479.0
2017-07-03 11:40:00,124.22,124.28,124.16,124.28,10855.0,109.8388,109.8919,109.7857,109.8919,10855.0
2017-07-03 11:45:00,124.29,124.34,124.29,124.3,17064.0,109.9007,109.9449,109.9007,109.9095,17064.0
2017-07-03 11:50:00,124.29,124.29,124.18,124.22,10474.0,109.9007,109.9007,109.8034,109.8388,10474.0
2017-07-03 11:55:00,124.23,124.28,124.22,124.28,9289.0,109.8476,109.8919,109.8388,109.8919,9289.0
2017-07-03 12:00:00,124.28,124.29,124.07,124.16,17477.0,109.8919,109.9007,109.7062,109.7857,17477.0
2017-07-03 12:05:00,124.15,124.2,124.11,124.2,13357.0,109.7769,109.8211,109.7415,109.8211,13357.0
2017-07-03 12:10:00,124.21,124.23,124.15,124.15,12649.0,109.83,109.8476,109.7769,109.7769,12649.0
2017-07-03 12:15:00,124.12,124.22,124.09,124.21,15541.0,109.7504,109.8388,109.7239,109.83,15541.0
2017-07-03 12:20:00,124.22,124.23,124.09,124.2,16224.0,109.8388,109.8476,109.7239,109.8211,16224.0
2017-07-03 12:25:00,124.21,124.25,124.2,124.21,12734.0,109.83,109.8653,109.8211,109.83,12734.0
2017-07-03 12:30:00,124.21,124.23,124.02,124.02,19006.0,109.83,109.8476,109.662,109.662,19006.0
2017-07-03 12:35:00,124.04,124.08,123.95,124.08,19151.0,109.6796,109.715,109.6001,109.715,19151.0
2017-07-03 12:40:00,124.08,124.19,124.08,124.12,31434.0,109.715,109.8123,109.715,109.7504,31434.0
2017-07-03 12:45:00,124.1,124.16,124.03,124.15,27677.0,109.7327,109.7857,109.6708,109.7769,27677.0
2017-07-03 12:50:00,124.15,124.21,124.11,124.15,27462.0,109.7769,109.83,109.7415,109.7769,27462.0
2017-07-03 12:55:00,124.14,124.15,123.94,123.96,56066.0,109.7681,109.7769,109.5912,109.6089,56066.0
2017-07-05 09:30:00,124.0,124.46,123.99,124.34,46584.0,109.6443,110.051,109.6354,109.9449,46584.0
2017-07-05 09:35:00,124.34,124.52,124.25,124.36,18978.0,109.9449,110.1041,109.8653,109.9626,18978.0
2017-07-05 09:40:00,124.38,124.38,124.09,124.14,9772.0,109.9803,109.9803,109.7239,109.7681,9772.0
2017-07-05 09:45:00,124.17,124.28,124.06,124.19,16918.0,109.7946,109.8919,109.6973,109.8123,16918.0
2017-07-05 09:50:00,124.19,124.35,124.19,124.32,9394.0,109.8123,109.9537,109.8123,109.9272,9394.0
2017-07-05 09:55:00,124.32,124.38,124.21,124.29,6206.0,109.9272,109.9803,109.83,109.9007,6206.0
2017-07-05 10:00:00,124.22,124.57,124.22,124.5,20608.0,109.8388,110.1483,109.8388,110.0864,20608.0
2017-07-05 10:05:00,124.46,124.56,124.33,124.33,16698.0,110.051,110.1394,109.9361,109.9361,16698.0
2017-07-05 10:10:00,124.37,124.48,124.36,124.48,10758.0,109.9714,110.0687,109.9626,110.0687,10758.0
2017-07-05 10:15:00,124.46,124.5,124.38,124.44,15328.0,110.051,110.0864,109.9803,110.0333,15328.0
2017-07-05 10:20:00,124.44,124.49,124.36,124.43,9492.0,110.0333,110.0775,109.9626,110.0245,9492.0
2017-07-05 10:25:00,124.41,124.46,124.32,124.45,13260.0,110.0068,110.051,109.9272,110.0422,13260.0
2017-07-05 10:30:00,124.45,124.5,124.37,124.49,11154.0,110.0422,110.0864,109.9714,110.0775,11154.0
2017-07-05 10:35:00,124.5,124.59,124.43,124.47,18807.0,110.0864,110.166,110.0245,110.0599,18807.0
2017-07-05 10:40:00,124.47,124.5,124.43,124.49,23479.0,110.0599,110.0864,110.0245,110.0775,23479.0
2017-07-05 10:45:00,124.5,124.72,124.48,124.71,21852.0,110.0864,110.2809,110.0687,110.2721,21852.0
2017-07-05 10:50:00,124.73,124.78,124.62,124.76,13713.0,110.2898,110.334,110.1925,110.3163,13713.0
2017-07-05 10:55:00,124.76,124.76,124.62,124.67,23629.0,110.3163,110.3163,110.1925,110.2367,23629.0
2017-07-05 11:00:00,124.66,124.75,124.63,124.67,11478.0,110.2279,110.3074,110.2013,110.2367,11478.0
2017-07-05 11:05:00,124.64,124.66,124.51,124.52,14134.0,110.2102,110.2279,110.0952,110.1041,14134.0
2017-07-05 11:10:00,124.52,124.54,124.4,124.49,10066.0,110.1041,110.1218,109.998,110.0775,10066.0
2017-07-05 11:15:00,124.48,124.5,124.36,124.4,8802.0,110.0687,110.0864,109.9626,109.998,8802.0
2017-07-05 11:20:00,124.42,124.46,124.38,124.4,17889.0,110.0156,110.051,109.9803,109.998,17889.0
2017-07-05 11:25:00,124.4,124.55,124.39,124.53,18886.0,109.998,110.1306,109.9891,110.1129,18886.0
2017-07-05 11:30:00,124.51,124.53,124.39,124.46,16421.0,110.0952,110.1129,109.9891,110.051,16421.0
2017-07-05 11:35:00,124.45,124.54,124.44,124.51,11566.0,110.0422,110.1218,110.0333,110.0952,11566.0
2017-07-05 11:40:00,124.52,124.54,124.41,124.41,16143.0,110.1041,110.1218,110.0068,110.0068,16143.0
2017-07-05 11:45:00,124.4,124.49,124.33,124.41,29247.0,109.998,110.0775,109.9361,110.0068,29247.0
2017-07-05 11:50:00,124.41,124.47,124.4,124.45,14153.0,110.0068,110.0599,109.998,110.0422,14153.0
2017-07-05 11:55:00,124.45,124.54,124.45,124.47,8425.0,110.0422,110.1218,110.0422,110.0599,8425.0
2017-07-05 12:00:00,124.48,124.49,124.4,124.44,5877.0,110.0687,110.0775,109.998,110.0333,5877.0
2017-07-05 12:05:00,124.45,124.48,124.43,124.46,9630.0,110.0422,110.0687,110.0245,110.051,9630.0
2017-07-05 12:10:00,124.46,124.51,124.46,124.5,9464.0,110.051,110.0952,110.051,110.0864,9464.0
2017-07-05 12:15:00,124.52,124.53,124.45,124.45,4127.0,110.1041,110.1129,110.0422,110.0422,4127.0
2017-07-05 12:20:00,124.46,124.49,124.41,124.42,11715.0,110.051,110.0775,110.0068,110.0156,11715.0
2017-07-05 12:25:00,124.42,124.44,124.38,124.39,7464.0,110.0156,110.0333,109.9803,109.9891,7464.0
2017-07-05 12:30:00,124.39,124.45,124.39,124.44,3750.0,109.9891,110.0422,109.9891,110.0333,3750.0
2017-07-05 12:35:00,124.43,124.49,124.41,124.47,6028.0,110.0245,110.0775,110.0068,110.0599,6028.0
2017-07-05 12:40:00,124.45,124.46,124.41,124.42,7425.0,110.0422,110.051,110.0068,110.0156,7425.0
2017-07-05 12:45:00,124.43,124.44,124.39,124.4,3234.0,110.0245,110.0333,109.9891,109.998,3234.0
2017-07-05 12:50:00,124.4,124.4,124.33,124.34,5587.0,109.998,109.998,109.9361,109.9449,5587.0
2017-07-05 12:55:00,124.33,124.34,124.3,124.33,3420.0,109.9361,109.9449,109.9095,109.9361,3420.0
2017-07-05 13:00:00,124.31,124.38,124.29,124.31,7919.0,109.9184,109.9803,109.9007,109.9184,7919.0
2017-07-05 13:05:00,124.3,124.31,124.29,124.3,2410.0,109.9095,109.9184,109.9007,109.9095,2410.0
2017-07-05 13:10:00,124.31,124.34,124.29,124.33,6357.0,109.9184,109.9449,109.9007,109.9361,6357.0
2017-07-05 13:15:00,124.33,124.41,124.33,124.39,6135.0,109.9361,110.0068,109.9361,109.9891,6135.0
2017-07-05 13:20:00,124.39,124.45,124.39,124.43,6763.0,109.9891,110.0422,109.9891,110.0245,6763.0
2017-07-05 13:25:00,124.44,124.47,124.41,124.43,5342.0,110.0333,110.0599,110.0068,110.0245,5342.0
2017-07-05 13:30:00,124.45,124.48,124.42,124.46,3469.0,110.0422,110.0687,110.0156,110.051,3469.0
2017-07-05 13:35:00,124.49,124.49,124.45,124.45,3006.0,110.0775,110.0775,110.0422,110.0422,3006.0
2017-07-05 13:40:00,124.42,124.44,124.32,124.32,3621.0,110.0156,110.0333,109.9272,109.9272,3621.0
2017-07-05 13:45:00,124.35,124.36,124.29,124.29,9405.0,109.9537,109.9626,109.9007,109.9007,9405.0
2017-07-05 13:50:00,124.3,124.33,124.27,124.29,4289.0,109.9095,109.9361,109.883,109.9007,4289.0
2017-07-05 13:55:00,124.29,124.3,124.23,124.23,2633.0,109.9007,109.9095,109.8476,109.8476,2633.0
2017-07-05 14:00:00,124.22,124.33,124.21,124.33,9622.0,109.8388,109.9361,109.83,109.9361,9622.0
2017-07-05 14:05:00,124.33,124.42,124.16,124.19,8894.0,109.9361,110.0156,109.7857,109.8123,8894.0
2017-07-05 14:10:00,124.2,124.23,124.15,124.15,7233.0,109.8211,109.8476,109.7769,109.7769,7233.0
2017-07-05 14:15:00,124.16,124.25,124.16,124.19,5525.0,109.7857,109.8653,109.7857,109.8123,5525.0
2017-07-05 14:20:00,124.19,124.25,124.17,124.21,4832.0,109.8123,109.8653,109.7946,109.83,4832.0
2017-07-05 14:25:00,124.24,124.29,124.22,124.25,4867.0,109.8565,109.9007,109.8388,109.8653,4867.0
2017-07-05 14:30:00,124.25,124.34,124.22,124.3,3961.0,109.8653,109.9449,109.8388,109.9095,3961.0
2017-07-05 14:35:00,124.29,124.34,124.27,124.32,7263.0,109.9007,109.9449,109.883,109.9272,7263.0
2017-07-05 14:40:00,124.33,124.34,124.3,124.32,2787.0,109.9361,109.9449,109.9095,109.9272,2787.0
2017-07-05 14:45:00,124.31,124.34,124.21,124.25,5681.0,109.9184,109.9449,109.83,109.8653,5681.0
2017-07-05 14:50:00,124.23,124.26,124.19,124.22,4105.0,109.8476,109.8742,109.8123,109.8388,4105.0
2017-07-05 14:55:00,124.22,124.24,124.18,124.22,3717.0,109.8388,109.8565,109.8034,109.8388,3717.0
2017-07-05 15:00:00,124.21,124.24,124.02,124.05,14017.0,109.83,109.8565,109.662,109.6885,14017.0
2017-07-05 15:05:00,124.07,124.15,124.04,124.14,8800.0,109.7062,109.7769,109.6796,109.7681,8800.0
2017-07-05 15:10:00,124.13,124.14,124.05,124.07,11709.0,109.7592,109.7681,109.6885,109.7062,11709.0
2017-07-05 15:15:00,124.08,124.21,124.08,124.13,13434.0,109.715,109.83,109.715,109.7592,13434.0
2017-07-05 15:20:00,124.13,124.18,124.04,124.06,8914.0,109.7592,109.8034,109.6796,109.6973,8914.0
2017-07-05 15:25:00,124.06,124.12,124.05,124.11,10540.0,109.6973,109.7504,109.6885,109.7415,10540.0
2017-07-05 15:30:00,124.1,124.17,124.1,124.17,14000.0,109.7327,109.7946,109.7327,109.7946,14000.0
2017-07-05 15:35:00,124.18,124.19,124.14,124.16,16034.0,109.8034,109.8123,109.7681,109.7857,16034.0
2017-07-05 15:40:00,124.15,124.2,124.14,124.16,17539.0,109.7769,109.8211,109.7681,109.7857,17539.0
2017-07-05 15:45:00,124.16,124.2,124.11,124.14,29238.0,109.7857,109.8211,109.7415,109.7681,29238.0
2017-07-05 15:50:00,124.14,124.16,124.09,124.09,21616.0,109.7681,109.7857,109.7239,109.7239,21616.0
2017-07-05 15:55:00,124.09,124.17,124.07,124.08,67766.0,109.7239,109.7946,109.7062,109.715,67766.0
2017-07-06 09:30:00,123.35,123.63,122.57,122.94,69610.0,109.0695,109.3171,108.3798,108.707,69610.0
2017-07-06 09:35:00,122.94,123.02,122.69,122.69,14342.0,108.707,108.7777,108.4859,108.4859,14342.0
2017-07-06 09:40:00,122.75,122.97,122.72,122.79,12315.0,108.539,108.7335,108.5125,108.5744,12315.0
2017-07-06 09:45:00,122.77,122.95,122.69,122.8,10524.0,108.5567,108.7158,108.4859,108.5832,10524.0
2017-07-06 09:50:00,122.8,122.98,122.72,122.77,19463.0,108.5832,108.7424,108.5125,108.5567,19463.0
2017-07-06 09:55:00,122.8,122.87,122.66,122.87,14853.0,108.5832,108.6451,108.4594,108.6451,14853.0
2017-07-06 10:00:00,122.92,122.94,122.65,122.68,21800.0,108.6893,108.707,108.4506,108.4771,21800.0
2017-07-06 10:05:00,122.7,122.7,122.16,122.22,38928.0,108.4948,108.4948,108.0173,108.0703,38928.0
2017-07-06 10:10:00,122.23,122.49,122.19,122.45,16608.0,108.0792,108.3091,108.0438,108.2737,16608.0
2017-07-06 10:15:00,122.44,122.64,122.42,122.49,12399.0,108.2649,108.4417,108.2472,108.3091,12399.0
2017-07-06 10:20:00,122.53,122.56,122.38,122.4,11266.0,108.3445,108.371,108.2118,108.2295,11266.0
2017-07-06 10:25:00,122.4,122.49,122.24,122.33,14385.0,108.2295,108.3091,108.088,108.1676,14385.0
2017-07-06 10:30:00,122.37,122.38,122.23,122.37,20439.0,108.203,108.2118,108.0792,108.203,20439.0
2017-07-06 10:35:00,122.37,122.46,122.28,122.43,14107.0,108.203,108.2826,108.1234,108.256,14107.0
2017-07-06 10:40:00,122.44,122.53,122.37,122.4,17134.0,108.2649,108.3445,108.203,108.2295,17134.0
2017-07-06 10:45:00,122.4,122.48,122.32,122.37,16319.0,108.2295,108.3002,108.1588,108.203,16319.0
2017-07-06 10:50:00,122.37,122.38,122.3,122.35,8781.0,108.203,108.2118,108.1411,108.1853,8781.0
2017-07-06 10:55:00,122.34,122.35,122.2,122.29,15051.0,108.1765,108.1853,108.0527,108.1322,15051.0
2017-07-06 11:00:00,122.27,122.39,122.23,122.3,14982.0,108.1146,108.2207,108.0792,108.1411,14982.0
2017-07-06 11:05:00,122.26,122.31,122.2,122.25,19610.0,108.1057,108.1499,108.0527,108.0969,19610.0
2017-07-06 11:10:00,122.28,122.31,122.18,122.23,35567.0,108.1234,108.1499,108.035,108.0792,35567.0
2017-07-06 11:15:00,122.25,122.26,122.15,122.15,29178.0,108.0969,108.1057,108.0084,108.0084,29178.0
2017-07-06 11:20:00,122.17,122.26,122.03,122.06,21460.0,108.0261,108.1057,107.9023,107.9289,21460.0
2017-07-06 11:25:00,122.07,122.25,122.07,122.24,12326.0,107.9377,108.0969,107.9377,108.088,12326.0
2017-07-06 11:30:00,122.24,122.38,122.23,122.26,13446.0,108.088,108.2118,108.0792,108.1057,13446.0
2017-07-06 11:35:00,122.27,122.37,122.25,122.32,16303.0,108.1146,108.203,108.0969,108.1588,16303.0
2017-07-06 11:40:00,122.32,122.34,122.27,122.34,9056.0,108.1588,108.1765,108.1146,108.1765,9056.0
2017-07-06 11:45:00,122.32,122.36,122.29,122.31,10547.0,108.1588,108.1941,108.1322,108.1499,10547.0
2017-07-06 11:50:00,122.32,122.34,122.17,122.19,18294.0,108.1588,108.1765,108.0261,108.0438,18294.0
2017-07-06 11:55:00,122.17,122.2,122.11,122.2,9387.0,108.0261,108.0527,107.9731,108.0527,9387.0
2017-07-06 12:00:00,122.2,122.22,122.13,122.15,16986.0,108.0527,108.0703,107.9908,108.0084,16986.0
2017-07-06 12:05:00,122.16,122.19,122.14,122.15,10155.0,108.0173,108.0438,107.9996,108.0084,10155.0
2017-07-06 12:10:00,122.15,122.17,122.08,122.11,12272.0,108.0084,108.0261,107.9466,107.9731,12272.0
2017-07-06 12:15:00,122.08,122.19,122.07,122.17,14689.0,107.9466,108.0438,107.9377,108.0261,14689.0
2017-07-06 12:20:00,122.17,122.19,122.14,122.19,6159.0,108.0261,108.0438,107.9996,108.0438,6159.0
2017-07-06 12:25:00,122.19,122.25,122.19,122.24,7164.0,108.0438,108.0969,108.0438,108.088,7164.0
2017-07-06 12:30:00,122.25,122.44,122.25,122.44,5054.0,108.0969,108.2649,108.0969,108.2649,5054.0
2017-07-06 12:35:00,122.46,122.55,122.42,122.55,6444.0,108.2826,108.3621,108.2472,108.3621,6444.0
2017-07-06 12:40:00,122.53,122.55,122.49,122.52,3527.0,108.3445,108.3621,108.3091,108.3356,3527.0
2017-07-06 12:45:00,122.53,122.6,122.52,122.55,5724.0,108.3445,108.4064,108.3356,108.3621,5724.0
2017-07-06 12:50:00,122.57,122.65,122.56,122.64,4412.0,108.3798,108.4506,108.371,108.4417,4412.0
2017-07-06 12:55:00,122.62,122.67,122.58,122.64,7425.0,108.424,108.4682,108.3887,108.4417,7425.0
2017-07-06 13:00:00,122.67,122.72,122.64,122.66,5238.0,108.4682,108.5125,108.4417,108.4594,5238.0
2017-07-06 13:05:00,122.66,122.7,122.64,122.66,4676.0,108.4594,108.4948,108.4417,108.4594,4676.0
2017-07-06 13:10:00,122.66,122.79,122.63,122.79,9041.0,108.4594,108.5744,108.4329,108.5744,9041.0
2017-07-06 13:15:00,122.76,122.89,122.74,122.89,8050.0,108.5478,108.6628,108.5301,108.6628,8050.0
2017-07-06 13:20:00,122.88,122.89,122.83,122.85,7285.0,108.6539,108.6628,108.6097,108.6274,7285.0
2017-07-06 13:25:00,122.87,122.89,122.77,122.79,5201.0,108.6451,108.6628,108.5567,108.5744,5201.0
2017-07-06 13:30:00,122.81,122.86,122.66,122.7,10830.0,108.592,108.6363,108.4594,108.4948,10830.0
2017-07-06 13:35:00,122.7,122.7,122.59,122.62,4758.0,108.4948,108.4948,108.3975,108.424,4758.0
2017-07-06 13:40:00,122.62,122.67,122.52,122.67,12296.0,108.424,108.4682,108.3356,108.4682,12296.0
2017-07-06 13:45:00,122.63,122.79,122.58,122.76,34725.0,108.4329,108.5744,108.3887,108.5478,34725.0
2017-07-06 13:50:00,122.72,122.76,122.65,122.72,13538.0,108.5125,108.5478,108.4506,108.5125,13538.0
2017-07-06 13:55:00,122.7,122.79,122.7,122.78,8873.0,108.4948,108.5744,108.4948,108.5655,8873.0
2017-07-06 14:00:00,122.78,122.84,122.63,122.69,8225.0,108.5655,108.6186,108.4329,108.4859,8225.0
2017-07-06 14:05:00,122.68,122.71,122.59,122.68,7107.0,108.4771,108.5036,108.3975,108.4771,7107.0
2017-07-06 14:10:00,122.7,122.71,122.58,122.63,13585.0,108.4948,108.5036,108.3887,108.4329,13585.0
2017-07-06 14:15:00,122.62,122.62,122.49,122.58,7204.0,108.424,108.424,108.3091,108.3887,7204.0
2017-07-06 14:20:00,122.58,122.69,122.58,122.64,9380.0,108.3887,108.4859,108.3887,108.4417,9380.0
2017-07-06 14:25:00,122.68,122.72,122.66,122.71,8388.0,108.4771,108.5125,108.4594,108.5036,8388.0
2017-07-06 14:30:00,122.7,122.77,122.68,122.72,18645.0,108.4948,108.5567,108.4771,108.5125,18645.0
2017-07-06 14:35:00,122.73,122.75,122.7,122.75,18627.0,108.5213,108.539,108.4948,108.539,18627.0
2017-07-06 14:40:00,122.75,122.79,122.7,122.75,49448.0,108.539,108.5744,108.4948,108.539,49448.0
2017-07-06 14:45:00,122.74,122.79,122.71,122.76,22909.0,108.5301,108.5744,108.5036,108.5478,22909.0
2017-07-06 14:50:00,122.76,122.8,122.72,122.75,18961.0,108.5478,108.5832,108.5125,108.539,18961.0
2017-07-06 14:55:00,122.76,122.79,122.74,122.75,7437.0,108.5478,108.5744,108.5301,108.539,7437.0
2017-07-06 15:00:00,122.76,122.81,122.75,122.78,8566.0,108.5478,108.592,108.539,108.5655,8566.0
2017-07-06 15:05:00,122.78,122.89,122.76,122.89,31314.0,108.5655,108.6628,108.5478,108.6628,31314.0
2017-07-06 15:10:00,122.87,122.89,122.78,122.79,18117.0,108.6451,108.6628,108.5655,108.5744,18117.0
2017-07-06 15:15:00,122.8,122.94,122.8,122.93,16493.0,108.5832,108.707,108.5832,108.6981,16493.0
2017-07-06 15:20:00,122.98,123.07,122.95,123.03,43892.0,108.7424,108.8219,108.7158,108.7866,43892.0
2017-07-06 15:25:00,123.02,123.06,122.99,123.0,24456.0,108.7777,108.8131,108.7512,108.76,24456.0
2017-07-06 15:30:00,123.0,123.01,122.94,122.97,26435.0,108.76,108.7689,108.707,108.7335,26435.0
2017-07-06 15:35:00,122.97,122.97,122.8,122.85,22268.0,108.7335,108.7335,108.5832,108.6274,22268.0
2017-07-06 15:40:00,122.84,122.9,122.78,122.9,55205.0,108.6186,108.6716,108.5655,108.6716,55205.0
2017-07-06 15:45:00,122.9,123.05,122.9,123.05,56010.0,108.6716,108.8043,108.6716,108.8043,56010.0
2017-07-06 15:50:00,123.04,123.12,122.98,123.1,73272.0,108.7954,108.8661,108.7424,108.8485,73272.0
2017-07-06 15:55:00,123.1,123.11,122.93,122.98,95442.0,108.8485,108.8573,108.6981,108.7424,95442.0
2017-07-07 09:30:00,123.53,123.59,123.07,123.46,58705.0,109.2287,109.2817,108.8219,109.1668,58705.0
2017-07-07 09:35:00,123.5,123.71,123.45,123.62,26962.0,109.2022,109.3878,109.1579,109.3083,26962.0
2017-07-07 09:40:00,123.66,123.77,123.63,123.63,10503.0,109.3436,109.4409,109.3171,109.3171,10503.0
2017-07-07 09:45:00,123.7,123.85,123.57,123.85,16942.0,109.379,109.5116,109.2641,109.5116,16942.0
2017-07-07 09:50:00,123.84,124.14,123.78,124.12,29033.0,109.5028,109.7681,109.4497,109.7504,29033.0
2017-07-07 09:55:00,124.07,124.13,123.84,123.84,42629.0,109.7062,109.7592,109.5028,109.5028,42629.0
2017-07-07 10:00:00,123.87,124.14,123.84,124.04,33706.0,109.5293,109.7681,109.5028,109.6796,33706.0
2017-07-07 10:05:00,124.02,124.11,123.96,124.09,13762.0,109.662,109.7415,109.6089,109.7239,13762.0
2017-07-07 10:10:00,124.1,124.28,124.1,124.19,21023.0,109.7327,109.8919,109.7327,109.8123,21023.0
2017-07-07 10:15:00,124.17,124.17,123.94,123.94,9338.0,109.7946,109.7946,109.5912,109.5912,9338.0
2017-07-07 10:20:00,123.94,124.02,123.86,123.96,16602.0,109.5912,109.662,109.5205,109.6089,16602.0
2017-07-07 10:25:00,123.94,124.18,123.94,124.18,9490.0,109.5912,109.8034,109.5912,109.8034,9490.0
2017-07-07 10:30:00,124.23,124.23,124.11,124.14,13197.0,109.8476,109.8476,109.7415,109.7681,13197.0
2017-07-07 10:35:00,124.11,124.27,124.11,124.27,19278.0,109.7415,109.883,109.7415,109.883,19278.0
2017-07-07 10:40:00,124.24,124.35,124.19,124.22,17051.0,109.8565,109.9537,109.8123,109.8388,17051.0
2017-07-07 10:45:00,124.21,124.32,124.18,124.26,7150.0,109.83,109.9272,109.8034,109.8742,7150.0
2017-07-07 10:50:00,124.26,124.42,124.25,124.31,12064.0,109.8742,110.0156,109.8653,109.9184,12064.0
2017-07-07 10:55:00,124.28,124.4,124.28,124.39,10452.0,109.8919,109.998,109.8919,109.9891,10452.0
2017-07-07 11:00:00,124.39,124.45,124.39,124.45,17375.0,109.9891,110.0422,109.9891,110.0422,17375.0
2017-07-07 11:05:00,124.44,124.46,124.34,124.36,24354.0,110.0333,110.051,109.9449,109.9626,24354.0
2017-07-07 11:10:00,124.34,124.34,124.2,124.2,25205.0,109.9449,109.9449,109.8211,109.8211,25205.0
2017-07-07 11:15:00,124.2,124.23,124.09,124.09,9304.0,109.8211,109.8476,109.7239,109.7239,9304.0
2017-07-07 11:20:00,124.11,124.3,124.09,124.2,16261.0,109.7415,109.9095,109.7239,109.8211,16261.0
2017-07-07 11:25:00,124.2,124.33,124.15,124.29,9372.0,109.8211,109.9361,109.7769,109.9007,9372.0
2017-07-07 11:30:00,124.27,124.41,124.24,124.39,23418.0,109.883,110.0068,109.8565,109.9891,23418.0
2017-07-07 11:35:00,124.36,124.48,124.36,124.42,7921.0,109.9626,110.0687,109.9626,110.0156,7921.0
2017-07-07 11:40:00,124.43,124.54,124.42,124.45,23466.0,110.0245,110.1218,110.0156,110.0422,23466.0
2017-07-07 11:45:00,124.46,124.47,124.39,124.39,11595.0,110.051,110.0599,109.9891,109.9891,11595.0
2017-07-07 11:50:00,124.43,124.43,124.29,124.31,4222.0,110.0245,110.0245,109.9007,109.9184,4222.0
2017-07-07 11:55:00,124.31,124.41,124.27,124.39,10022.0,109.9184,110.0068,109.883,109.9891,10022.0
2017-07-07 12:00:00,124.37,124.56,124.37,124.56,13772.0,109.9714,110.1394,109.9714,110.1394,13772.0
2017-07-07 12:05:00,124.57,124.64,124.53,124.64,9180.0,110.1483,110.2102,110.1129,110.2102,9180.0
2017-07-07 12:10:00,124.64,124.64,124.5,124.55,14014.0,110.2102,110.2102,110.0864,110.1306,14014.0
2017-07-07 12:15:00,124.55,124.56,124.5,124.52,7551.0,110.1306,110.1394,110.0864,110.1041,7551.0
2017-07-07 12:20:00,124.51,124.53,124.44,124.45,12170.0,110.0952,110.1129,110.0333,110.0422,12170.0
2017-07-07 12:25:00,124.48,124.55,124.46,124.47,5339.0,110.0687,110.1306,110.051,110.0599,5339.0
2017-07-07 12:30:00,124.49,124.55,124.45,124.55,9907.0,110.0775,110.1306,110.0422,110.1306,9907.0
2017-07-07 12:35:00,124.52,124.6,124.51,124.59,16590.0,110.1041,110.1748,110.0952,110.166,16590.0
2017-07-07 12:40:00,124.59,124.66,124.59,124.65,11836.0,110.166,110.2279,110.166,110.219,11836.0
2017-07-07 12:45:00,124.64,124.71,124.64,124.7,9336.0,110.2102,110.2721,110.2102,110.2632,9336.0
2017-07-07 12:50:00,124.7,124.75,124.64,124.64,21367.0,110.2632,110.3074,110.2102,110.2102,21367.0
2017-07-07 12:55:00,124.65,124.66,124.59,124.6,7715.0,110.219,110.2279,110.166,110.1748,7715.0
2017-07-07 13:00:00,124.59,124.6,124.47,124.47,8979.0,110.166,110.1748,110.0599,110.0599,8979.0
2017-07-07 13:05:00,124.47,124.51,124.39,124.42,19251.0,110.0599,110.0952,109.9891,110.0156,19251.0
2017-07-07 13:10:00,124.42,124.45,124.34,124.34,6303.0,110.0156,110.0422,109.9449,109.9449,6303.0
2017-07-07 13:15:00,124.35,124.41,124.3,124.34,7155.0,109.9537,110.0068,109.9095,109.9449,7155.0
2017-07-07 13:20:00,124.34,124.37,124.3,124.32,9590.0,109.9449,109.9714,109.9095,109.9272,9590.0
2017-07-07 13:25:00,124.32,124.34,124.2,124.31,13517.0,109.9272,109.9449,109.8211,109.9184,13517.0
2017-07-07 13:30:00,124.32,124.39,124.31,124.39,9086.0,109.9272,109.9891,109.9184,109.9891,9086.0
2017-07-07 13:35:00,124.41,124.45,124.39,124.44,4902.0,110.0068,110.0422,109.9891,110.0333,4902.0
2017-07-07 13:40:00,124.45,124.49,124.43,124.46,8802.0,110.0422,110.0775,110.0245,110.051,8802.0
2017-07-07 13:45:00,124.46,124.58,124.45,124.57,11132.0,110.051,110.1571,110.0422,110.1483,11132.0
2017-07-07 13:50:00,124.55,124.58,124.45,124.45,31156.0,110.1306,110.1571,110.0422,110.0422,31156.0
2017-07-07 13:55:00,124.44,124.46,124.34,124.39,7546.0,110.0333,110.051,109.9449,109.9891,7546.0
2017-07-07 14:00:00,124.39,124.39,124.24,124.27,9088.0,109.9891,109.9891,109.8565,109.883,9088.0
2017-07-07 14:05:00,124.3,124.3,124.23,124.23,8528.0,109.9095,109.9095,109.8476,109.8476,8528.0
2017-07-07 14:10:00,124.25,124.26,124.17,124.19,10831.0,109.8653,109.8742,109.7946,109.8123,10831.0
2017-07-07 14:15:00,124.19,124.2,124.15,124.17,6683.0,109.8123,109.8211,109.7769,109.7946,6683.0
2017-07-07 14:20:00,124.17,124.24,124.14,124.2,8464.0,109.7946,109.8565,109.7681,109.8211,8464.0
2017-07-07 14:25:00,124.2,124.21,124.14,124.21,7620.0,109.8211,109.83,109.7681,109.83,7620.0
2017-07-07 14:30:00,124.19,124.32,124.19,124.3,10338.0,109.8123,109.9272,109.8123,109.9095,10338.0
2017-07-07 14:35:00,124.3,124.33,124.15,124.18,19193.0,109.9095,109.9361,109.7769,109.8034,19193.0
2017-07-07 14:40:00,124.18,124.22,124.14,124.15,7044.0,109.8034,109.8388,109.7681,109.7769,7044.0
2017-07-07 14:45:00,124.13,124.16,124.07,124.1,10511.0,109.7592,109.7857,109.7062,109.7327,10511.0
2017-07-07 14:50:00,124.11,124.17,124.11,124.16,6390.0,109.7415,109.7946,109.7415,109.7857,6390.0
2017-07-07 14:55:00,124.15,124.16,124.04,124.09,15400.0,109.7769,109.7857,109.6796,109.7239,15400.0
2017-07-07 15:00:00,124.1,124.11,124.01,124.04,14285.0,109.7327,109.7415,109.6531,109.6796,14285.0
2017-07-07 15:05:00,124.04,124.12,124.04,124.08,9046.0,109.6796,109.7504,109.6796,109.715,9046.0
2017-07-07 15:10:00,124.08,124.1,123.99,124.02,9486.0,109.715,109.7327,109.6354,109.662,9486.0
2017-07-07 15:15:00,124.02,124.07,124.0,124.03,11891.0,109.662,109.7062,109.6443,109.6708,11891.0
2017-07-07 15:20:00,124.04,124.09,124.02,124.09,13759.0,109.6796,109.7239,109.662,109.7239,13759.0
2017-07-07 15:25:00,124.08,124.14,124.06,124.12,14847.0,109.715,109.7681,109.6973,109.7504,14847.0
2017-07-07 15:30:00,124.12,124.21,124.11,124.21,16671.0,109.7504,109.83,109.7415,109.83,16671.0
2017-07-07 15:35:00,124.22,124.29,124.18,124.18,28029.0,109.8388,109.9007,109.8034,109.8034,28029.0
2017-07-07 15:40:00,124.18,124.42,124.16,124.37,28045.0,109.8034,110.0156,109.7857,109.9714,28045.0
2017-07-07 15:45:00,124.38,124.42,124.32,124.36,33660.0,109.9803,110.0156,109.9272,109.9626,33660.0
2017-07-07 15:50:00,124.37,124.42,124.35,124.4,30821.0,109.9714,110.0156,109.9537,109.998,30821.0
2017-07-07 15:55:00,124.4,124.4,124.23,124.25,87713.0,109.998,109.998,109.8476,109.8653,87713.0
2017-07-10 09:30:00,123.95,124.3,123.95,124.28,62028.0,109.6001,109.9095,109.6001,109.8919,62028.0
2017-07-10 09:35:00,124.21,124.37,124.06,124.24,12733.0,109.83,109.9714,109.6973,109.8565,12733.0
2017-07-10 09:40:00,124.22,124.26,124.07,124.08,15187.0,109.8388,109.8742,109.7062,109.715,15187.0
2017-07-10 09:45:00,124.07,124.14,123.9,123.93,6319.0,109.7062,109.7681,109.5558,109.5824,6319.0
2017-07-10 09:50:00,123.93,123.97,123.75,123.78,12775.0,109.5824,109.6177,109.4232,109.4497,12775.0
2017-07-10 09:55:00,123.8,123.88,123.59,123.74,11468.0,109.4674,109.5382,109.2817,109.4144,11468.0
2017-07-10 10:00:00,123.67,123.77,123.6,123.77,19264.0,109.3525,109.4409,109.2906,109.4409,19264.0
2017-07-10 10:05:00,123.77,124.03,123.77,123.99,16325.0,109.4409,109.6708,109.4409,109.6354,16325.0
2017-07-10 10:10:00,124.0,124.02,123.87,123.93,16612.0,109.6443,109.662,109.5293,109.5824,16612.0
2017-07-10 10:15:00,123.93,124.03,123.92,124.03,11758.0,109.5824,109.6708,109.5735,109.6708,11758.0
2017-07-10 10:20:00,124.03,124.05,123.92,123.97,5856.0,109.6708,109.6885,109.5735,109.6177,5856.0
2017-07-10 10:25:00,123.96,124.01,123.92,123.92,3752.0,109.6089,109.6531,109.5735,109.5735,3752.0
2017-07-10 10:30:00,123.92,124.04,123.9,123.91,12103.0,109.5735,109.6796,109.5558,109.5647,12103.0
2017-07-10 10:35:00,123.91,124.01,123.9,124.0,6865.0,109.5647,109.6531,109.5558,109.6443,6865.0
2017-07-10 10:40:00,124.01,124.08,123.98,124.0,7950.0,109.6531,109.715,109.6266,109.6443,7950.0
2017-07-10 10:45:00,124.0,124.01,123.89,123.9,7832.0,109.6443,109.6531,109.547,109.5558,7832.0
2017-07-10 10:50:00,123.86,123.89,123.8,123.84,11721.0,109.5205,109.547,109.4674,109.5028,11721.0
2017-07-10 10:55:00,123.83,123.87,123.82,123.87,9907.0,109.494,109.5293,109.4851,109.5293,9907.0
2017-07-10 11:00:00,123.87,124.03,123.87,123.99,10319.0,109.5293,109.6708,109.5293,109.6354,10319.0
2017-07-10 11:05:00,124.03,124.05,123.99,124.05,6193.0,109.6708,109.6885,109.6354,109.6885,6193.0
2017-07-10 11:10:00,124.05,124.05,123.97,123.99,6629.0,109.6885,109.6885,109.6177,109.6354,6629.0
2017-07-10 11:15:00,123.98,123.99,123.95,123.98,4850.0,109.6266,109.6354,109.6001,109.6266,4850.0
2017-07-10 11:20:00,123.99,124.1,123.95,124.1,10768.0,109.6354,109.7327,109.6001,109.7327,10768.0
2017-07-10 11:25:00,124.11,124.12,124.01,124.1,8765.0,109.7415,109.7504,109.6531,109.7327,8765.0
2017-07-10 11:30:00,124.13,124.17,124.08,124.08,5461.0,109.7592,109.7946,109.715,109.715,5461.0
2017-07-10 11:35:00,124.08,124.13,124.05,124.11,7850.0,109.715,109.7592,109.6885,109.7415,7850.0
2017-07-10 11:40:00,124.13,124.15,124.08,124.15,8967.0,109.7592,109.7769,109.715,109.7769,8967.0
2017-07-10 11:45:00,124.14,124.14,124.05,124.06,6834.0,109.7681,109.7681,109.6885,109.6973,6834.0
2017-07-10 11:50:00,124.09,124.1,124.06,124.08,3446.0,109.7239,109.7327,109.6973,109.715,3446.0
2017-07-10 11:55:00,124.08,124.13,124.05,124.12,4766.0,109.715,109.7592,109.6885,109.7504,4766.0
2017-07-10 12:00:00,124.12,124.13,124.02,124.08,3382.0,109.7504,109.7592,109.662,109.715,3382.0
2017-07-10 12:05:00,124.08,124.11,124.07,124.09,12352.0,109.715,109.7415,109.7062,109.7239,12352.0
2017-07-10 12:10:00,124.09,124.11,124.06,124.06,9912.0,109.7239,109.7415,109.6973,109.6973,9912.0
2017-07-10 12:15:00,124.06,124.07,124.0,124.06,5257.0,109.6973,109.7062,109.6443,109.6973,5257.0
2017-07-10 12:20:00,124.06,124.14,124.05,124.14,5746.0,109.6973,109.7681,109.6885,109.7681,5746.0
2017-07-10 12:25:00,124.16,124.16,124.08,124.1,7738.0,109.7857,109.7857,109.715,109.7327,7738.0
2017-07-10 12:30:00,124.09,124.13,124.08,124.11,5780.0,109.7239,109.7592,109.715,109.7415,5780.0
2017-07-10 12:35:00,124.1,124.12,124.09,124.12,8297.0,109.7327,109.7504,109.7239,109.7504,8297.0
2017-07-10 12:40:00,124.14,124.14,124.11,124.12,3504.0,109.7681,109.7681,109.7415,109.7504,3504.0
2017-07-10 12:45:00,124.1,124.11,124.06,124.1,3864.0,109.7327,109.7415,109.6973,109.7327,3864.0
2017-07-10 12:50:00,124.11,124.12,124.06,124.06,7014.0,109.7415,109.7504,109.6973,109.6973,7014.0
2017-07-10 12:55:00,124.06,124.09,124.04,124.05,4428.0,109.6973,109.7239,109.6796,109.6885,4428.0
2017-07-10 13:00:00,124.04,124.06,124.0,124.06,4608.0,109.6796,109.6973,109.6443,109.6973,4608.0
2017-07-10 13:05:00,124.05,124.14,124.05,124.08,6244.0,109.6885,109.7681,109.6885,109.715,6244.0
2017-07-10 13:10:00,124.08,124.09,124.06,124.07,3374.0,109.715,109.7239,109.6973,109.7062,3374.0
2017-07-10 13:15:00,124.07,124.1,124.04,124.04,4839.0,109.7062,109.7327,109.6796,109.6796,4839.0
2017-07-10 13:20:00,124.06,124.13,124.06,124.13,7498.0,109.6973,109.7592,109.6973,109.7592,7498.0
2017-07-10 13:25:00,124.13,124.13,124.08,124.09,5302.0,109.7592,109.7592,109.715,109.7239,5302.0
2017-07-10 13:30:00,124.09,124.09,124.04,124.07,4087.0,109.7239,109.7239,109.6796,109.7062,4087.0
2017-07-10 13:35:00,124.07,124.09,124.06,124.09,8058.0,109.7062,109.7239,109.6973,109.7239,8058.0
2017-07-10 13:40:00,124.09,124.1,124.05,124.09,9385.0,109.7239,109.7327,109.6885,109.7239,9385.0
2017-07-10 13:45:00,124.09,124.13,124.08,124.11,12906.0,109.7239,109.7592,109.715,109.7415,12906.0
2017-07-10 13:50:00,124.11,124.11,124.06,124.06,14048.0,109.7415,109.7415,109.6973,109.6973,14048.0
2017-07-10 13:55:00,124.05,124.05,124.01,124.02,7384.0,109.6885,109.6885,109.6531,109.662,7384.0
2017-07-10 14:00:00,124.03,124.04,123.97,124.03,17957.0,109.6708,109.6796,109.6177,109.6708,17957.0
2017-07-10 14:05:00,124.04,124.06,124.02,124.05,8892.0,109.6796,109.6973,109.662,109.6885,8892.0
2017-07-10 14:10:00,124.06,124.07,124.04,124.04,9255.0,109.6973,109.7062,109.6796,109.6796,9255.0
2017-07-10 14:15:00,124.04,124.06,124.03,124.03,10588.0,109.6796,109.6973,109.6708,109.6708,10588.0
2017-07-10 14:20:00,124.05,124.05,123.98,123.99,6851.0,109.6885,109.6885,109.6266,109.6354,6851.0
2017-07-10 14:25:00,123.99,124.0,123.97,123.98,8850.0,109.6354,109.6443,109.6177,109.6266,8850.0
2017-07-10 14:30:00,123.95,124.01,123.95,123.98,8882.0,109.6001,109.6531,109.6001,109.6266,8882.0
2017-07-10 14:35:00,123.98,124.01,123.98,123.98,12915.0,109.6266,109.6531,109.6266,109.6266,12915.0
2017-07-10 14:40:00,123.99,124.05,123.99,124.02,14841.0,109.6354,109.6885,109.6354,109.662,14841.0
2017-07-10 14:45:00,124.03,124.03,123.97,123.97,8403.0,109.6708,109.6708,109.6177,109.6177,8403.0
2017-07-10 14:50:00,123.98,123.98,123.94,123.94,7501.0,109.6266,109.6266,109.5912,109.5912,7501.0
2017-07-10 14:55:00,123.95,124.02,123.95,123.99,8695.0,109.6001,109.662,109.6001,109.6354,8695.0
2017-07-10 15:00:00,123.98,124.0,123.96,123.97,7051.0,109.6266,109.6443,109.6089,109.6177,7051.0
2017-07-10 15:05:00,123.97,123.97,123.88,123.89,8535.0,109.6177,109.6177,109.5382,109.547,8535.0
2017-07-10 15:10:00,123.89,123.98,123.88,123.98,8657.0,109.547,109.6266,109.5382,109.6266,8657.0
2017-07-10 15:15:00,123.98,123.99,123.87,123.94,7950.0,109.6266,109.6354,109.5293,109.5912,7950.0
2017-07-10 15:20:00,123.93,123.93,123.85,123.88,13168.0,109.5824,109.5824,109.5116,109.5382,13168.0
2017-07-10 15:25:00,123.87,123.94,123.86,123.94,7109.0,109.5293,109.5912,109.5205,109.5912,7109.0
2017-07-10 15:30:00,123.94,124.02,123.94,124.0,15953.0,109.5912,109.662,109.5912,109.6443,15953.0
2017-07-10 15:35:00,124.0,124.14,124.0,124.13,23971.0,109.6443,109.7681,109.6443,109.7592,23971.0
2017-07-10 15:40:00,124.12,124.19,124.11,124.18,21298.0,109.7504,109.8123,109.7415,109.8034,21298.0
2017-07-10 15:45:00,124.18,124.22,124.11,124.13,29718.0,109.8034,109.8388,109.7415,109.7592,29718.0
2017-07-10 15:50:00,124.11,124.13,124.06,124.11,25995.0,109.7415,109.7592,109.6973,109.7415,25995.0
2017-07-10 15:55:00,124.11,124.12,124.02,124.07,53840.0,109.7415,109.7504,109.662,109.7062,53840.0
2017-07-11 09:30:00,124.06,124.06,123.6,123.74,37620.0,109.6973,109.6973,109.2906,109.4144,37620.0
2017-07-11 09:35:00,123.68,123.74,123.54,123.67,12146.0,109.3613,109.4144,109.2375,109.3525,12146.0
2017-07-11 09:40:00,123.68,124.01,123.67,123.98,6322.0,109.3613,109.6531,109.3525,109.6266,6322.0
2017-07-11 09:45:00,123.91,124.1,123.82,124.05,13123.0,109.5647,109.7327,109.4851,109.6885,13123.0
2017-07-11 09:50:00,124.02,124.05,123.87,123.89,9626.0,109.662,109.6885,109.5293,109.547,9626.0
2017-07-11 09:55:00,123.85,123.93,123.76,123.86,8341.0,109.5116,109.5824,109.4321,109.5205,8341.0
2017-07-11 10:00:00,123.86,123.87,123.64,123.7,12172.0,109.5205,109.5293,109.3259,109.379,12172.0
2017-07-11 10:05:00,123.73,123.8,123.6,123.73,9430.0,109.4055,109.4674,109.2906,109.4055,9430.0
2017-07-11 10:10:00,123.73,123.87,123.68,123.8,9567.0,109.4055,109.5293,109.3613,109.4674,9567.0
2017-07-11 10:15:00,123.79,123.97,123.75,123.94,11013.0,109.4586,109.6177,109.4232,109.5912,11013.0
2017-07-11 10:20:00,123.89,123.89,123.81,123.88,6639.0,109.547,109.547,109.4763,109.5382,6639.0
2017-07-11 10:25:00,123.9,123.93,123.82,123.9,6747.0,109.5558,109.5824,109.4851,109.5558,6747.0
2017-07-11 10:30:00,123.92,123.94,123.78,123.85,6799.0,109.5735,109.5912,109.4497,109.5116,6799.0
2017-07-11 10:35:00,123.84,123.9,123.78,123.8,6657.0,109.5028,109.5558,109.4497,109.4674,6657.0
2017-07-11 10:40:00,123.76,123.92,123.76,123.92,11450.0,109.4321,109.5735,109.4321,109.5735,11450.0
2017-07-11 10:45:00,123.93,123.93,123.76,123.76,11367.0,109.5824,109.5824,109.4321,109.4321,11367.0
2017-07-11 10:50:00,123.76,123.82,123.7,123.75,7163.0,109.4321,109.4851,109.379,109.4232,7163.0
2017-07-11 10:55:00,123.73,123.77,123.7,123.7,6118.0,109.4055,109.4409,109.379,109.379,6118.0
2017-07-11 11:00:00,123.7,123.95,123.7,123.93,7040.0,109.379,109.6001,109.379,109.5824,7040.0
2017-07-11 11:05:00,123.91,123.94,123.83,123.85,6633.0,109.5647,109.5912,109.494,109.5116,6633.0
2017-07-11 11:10:00,123.83,123.87,123.71,123.84,18111.0,109.494,109.5293,109.3878,109.5028,18111.0
2017-07-11 11:15:00,123.8,123.85,123.67,123.82,7909.0,109.4674,109.5116,109.3525,109.4851,7909.0
2017-07-11 11:20:00,123.79,123.81,123.48,123.52,14005.0,109.4586,109.4763,109.1845,109.2198,14005.0
2017-07-11 11:25:00,123.46,123.51,123.2,123.44,12658.0,109.1668,109.211,108.9369,109.1491,12658.0
2017-07-11 11:30:00,123.38,123.66,123.37,123.49,13469.0,109.096,109.3436,109.0872,109.1933,13469.0
2017-07-11 11:35:00,123.46,123.66,123.45,123.5,9810.0,109.1668,109.3436,109.1579,109.2022,9810.0
2017-07-11 11:40:00,123.5,123.63,123.46,123.48,6140.0,109.2022,109.3171,109.1668,109.1845,6140.0
2017-07-11 11:45:00,123.5,123.51,123.34,123.45,6462.0,109.2022,109.211,109.0607,109.1579,6462.0
2017-07-11 11:50:00,123.46,123.58,123.42,123.58,3564.0,109.1668,109.2729,109.1314,109.2729,3564.0
2017-07-11 11:55:00,123.58,123.58,123.44,123.51,3316.0,109.2729,109.2729,109.1491,109.211,3316.0
2017-07-11 12:00:00,123.47,123.65,123.47,123.65,2760.0,109.1756,109.3348,109.1756,109.3348,2760.0
2017-07-11 12:05:00,123.65,123.65,123.47,123.5,6081.0,109.3348,109.3348,109.1756,109.2022,6081.0
2017-07-11 12:10:00,123.52,123.63,123.51,123.6,3131.0,109.2198,109.3171,109.211,109.2906,3131.0
2017-07-11 12:15:00,123.59,123.59,123.43,123.43,3900.0,109.2817,109.2817,109.1403,109.1403,3900.0
2017-07-11 12:20:00,123.45,123.53,123.4,123.44,4049.0,109.1579,109.2287,109.1137,109.1491,4049.0
2017-07-11 12:25:00,123.41,123.45,123.36,123.45,2978.0,109.1226,109.1579,109.0784,109.1579,2978.0
2017-07-11 12:30:00,123.47,123.48,123.36,123.41,5200.0,109.1756,109.1845,109.0784,109.1226,5200.0
2017-07-11 12:35:00,123.41,123.47,123.4,123.47,2734.0,109.1226,109.1756,109.1137,109.1756,2734.0
2017-07-11 12:40:00,123.45,123.53,123.45,123.49,3616.0,109.1579,109.2287,109.1579,109.1933,3616.0
2017-07-11 12:45:00,123.54,123.56,123.5,123.52,11471.0,109.2375,109.2552,109.2022,109.2198,11471.0
2017-07-11 12:50:00,123.52,123.61,123.52,123.61,1500.0,109.2198,109.2994,109.2198,109.2994,1500.0
2017-07-11 12:55:00,123.63,123.64,123.58,123.62,3616.0,109.3171,109.3259,109.2729,109.3083,3616.0
2017-07-11 13:00:00,123.62,123.65,123.51,123.54,4001.0,109.3083,109.3348,109.211,109.2375,4001.0
2017-07-11 13:05:00,123.58,123.61,123.55,123.57,4290.0,109.2729,109.2994,109.2464,109.2641,4290.0
2017-07-11 13:10:00,123.58,123.65,123.5,123.55,5200.0,109.2729,109.3348,109.2022,109.2464,5200.0
2017-07-11 13:15:00,123.56,123.64,123.55,123.62,3473.0,109.2552,109.3259,109.2464,109.3083,3473.0
2017-07-11 13:20:00,123.63,123.65,123.54,123.65,3559.0,109.3171,109.3348,109.2375,109.3348,3559.0
2017-07-11 13:25:00,123.64,123.64,123.59,123.61,3947.0,109.3259,109.3259,109.2817,109.2994,3947.0
2017-07-11 13:30:00,123.61,123.64,123.49,123.51,5512.0,109.2994,109.3259,109.1933,109.211,5512.0
2017-07-11 13:35:00,123.52,123.52,123.46,123.5,5557.0,109.2198,109.2198,109.1668,109.2022,5557.0
2017-07-11 13:40:00,123.53,123.71,123.5,123.69,7532.0,109.2287,109.3878,109.2022,109.3702,7532.0
2017-07-11 13:45:00,123.68,123.72,123.6,123.67,5045.0,109.3613,109.3967,109.2906,109.3525,5045.0
2017-07-11 13:50:00,123.69,123.73,123.66,123.7,5688.0,109.3702,109.4055,109.3436,109.379,5688.0
2017-07-11 13:55:00,123.74,123.8,123.72,123.8,8128.0,109.4144,109.4674,109.3967,109.4674,8128.0
2017-07-11 14:00:00,123.8,123.8,123.75,123.78,31147.0,109.4674,109.4674,109.4232,109.4497,31147.0
2017-07-11 14:05:00,123.76,123.76,123.69,123.71,6721.0,109.4321,109.4321,109.3702,109.3878,6721.0
2017-07-11 14:10:00,123.71,123.73,123.57,123.65,7253.0,109.3878,109.4055,109.2641,109.3348,7253.0
2017-07-11 14:15:00,123.64,123.65,123.55,123.55,5791.0,109.3259,109.3348,109.2464,109.2464,5791.0
2017-07-11 14:20:00,123.57,123.62,123.55,123.6,4359.0,109.2641,109.3083,109.2464,109.2906,4359.0
2017-07-11 14:25:00,123.61,123.63,123.55,123.58,8745.0,109.2994,109.3171,109.2464,109.2729,8745.0
2017-07-11 14:30:00,123.6,123.67,123.59,123.64,6604.0,109.2906,109.3525,109.2817,109.3259,6604.0
2017-07-11 14:35:00,123.64,123.72,123.64,123.68,7398.0,109.3259,109.3967,109.3259,109.3613,7398.0
2017-07-11 14:40:00,123.69,123.69,123.63,123.63,6100.0,109.3702,109.3702,109.3171,109.3171,6100.0
2017-07-11 14:45:00,123.63,123.73,123.62,123.7,9280.0,109.3171,109.4055,109.3083,109.379,9280.0
2017-07-11 14:50:00,123.71,123.73,123.59,123.65,10670.0,109.3878,109.4055,109.2817,109.3348,10670.0
2017-07-11 14:55:00,123.63,123.68,123.6,123.63,6066.0,109.3171,109.3613,109.2906,109.3171,6066.0
2017-07-11 15:00:00,123.62,123.67,123.62,123.63,5452.0,109.3083,109.3525,109.3083,109.3171,5452.0
2017-07-11 15:05:00,123.62,123.74,123.62,123.73,9288.0,109.3083,109.4144,109.3083,109.4055,9288.0
2017-07-11 15:10:00,123.75,123.84,123.71,123.78,12646.0,109.4232,109.5028,109.3878,109.4497,12646.0
2017-07-11 15:15:00,123.79,123.83,123.78,123.8,6114.0,109.4586,109.494,109.4497,109.4674,6114.0
2017-07-11 15:20:00,123.8,123.84,123.73,123.81,14057.0,109.4674,109.5028,109.4055,109.4763,14057.0
2017-07-11 15:25:00,123.82,123.83,123.79,123.79,9056.0,109.4851,109.494,109.4586,109.4586,9056.0
2017-07-11 15:30:00,123.81,123.99,123.81,123.94,28961.0,109.4763,109.6354,109.4763,109.5912,28961.0
2017-07-11 15:35:00,123.95,123.99,123.93,123.94,16083.0,109.6001,109.6354,109.5824,109.5912,16083.0
2017-07-11 15:40:00,123.94,123.97,123.87,123.97,33656.0,109.5912,109.6177,109.5293,109.6177,33656.0
2017-07-11 15:45:00,123.96,124.01,123.9,124.01,47962.0,109.6089,109.6531,109.5558,109.6531,47962.0
2017-07-11 15:50:00,124.01,124.09,123.99,124.08,48867.0,109.6531,109.7239,109.6354,109.715,48867.0
2017-07-11 15:55:00,124.08,124.09,123.87,123.9,118235.0,109.715,109.7239,109.5293,109.5558,118235.0
2017-07-12 09:30:00,124.3,124.81,124.12,124.81,58801.0,109.9095,110.3605,109.7504,110.3605,58801.0
2017-07-12 09:35:00,124.78,124.91,124.71,124.76,32647.0,110.334,110.4489,110.2721,110.3163,32647.0
2017-07-12 09:40:00,124.79,124.92,124.75,124.78,12108.0,110.3428,110.4578,110.3074,110.334,12108.0
2017-07-12 09:45:00,124.81,124.94,124.77,124.89,30575.0,110.3605,110.4754,110.3251,110.4312,30575.0
2017-07-12 09:50:00,124.9,124.94,124.7,124.75,14134.0,110.4401,110.4754,110.2632,110.3074,14134.0
2017-07-12 09:55:00,124.74,124.81,124.66,124.74,23263.0,110.2986,110.3605,110.2279,110.2986,23263.0
2017-07-12 10:00:00,124.78,124.85,124.57,124.66,21230.0,110.334,110.3959,110.1483,110.2279,21230.0
2017-07-12 10:05:00,124.67,124.72,124.54,124.65,22082.0,110.2367,110.2809,110.1218,110.219,22082.0
2017-07-12 10:10:00,124.63,124.76,124.63,124.66,14231.0,110.2013,110.3163,110.2013,110.2279,14231.0
2017-07-12 10:15:00,124.67,124.87,124.66,124.84,14194.0,110.2367,110.4135,110.2279,110.387,14194.0
2017-07-12 10:20:00,124.82,124.97,124.82,124.95,36589.0,110.3693,110.502,110.3693,110.4843,36589.0
2017-07-12 10:25:00,124.94,124.96,124.87,124.92,28016.0,110.4754,110.4931,110.4135,110.4578,28016.0
2017-07-12 10:30:00,124.92,124.95,124.83,124.88,24453.0,110.4578,110.4843,110.3782,110.4224,24453.0
2017-07-12 10:35:00,124.89,124.94,124.87,124.9,12640.0,110.4312,110.4754,110.4135,110.4401,12640.0
2017-07-12 10:40:00,124.88,124.96,124.88,124.94,16378.0,110.4224,110.4931,110.4224,110.4754,16378.0
2017-07-12 10:45:00,124.94,124.98,124.92,124.92,11707.0,110.4754,110.5108,110.4578,110.4578,11707.0
2017-07-12 10:50:00,124.93,124.97,124.9,124.95,18747.0,110.4666,110.502,110.4401,110.4843,18747.0
2017-07-12 10:55:00,124.95,125.14,124.94,125.08,113444.0,110.4843,110.6523,110.4754,110.5992,113444.0
2017-07-12 11:00:00,125.07,125.14,125.03,125.05,19147.0,110.5904,110.6523,110.555,110.5727,19147.0
2017-07-12 11:05:00,125.04,125.07,124.97,125.07,26767.0,110.5639,110.5904,110.502,110.5904,26767.0
2017-07-12 11:10:00,125.07,125.12,125.02,125.05,11496.0,110.5904,110.6346,110.5462,110.5727,11496.0
2017-07-12 11:15:00,125.06,125.09,124.99,125.02,7133.0,110.5816,110.6081,110.5197,110.5462,7133.0
2017-07-12 11:20:00,125.0,125.06,124.97,124.97,18362.0,110.5285,110.5816,110.502,110.502,18362.0
2017-07-12 11:25:00,124.97,125.06,124.93,124.97,20692.0,110.502,110.5816,110.4666,110.502,20692.0
2017-07-12 11:30:00,124.95,124.95,124.81,124.83,11641.0,110.4843,110.4843,110.3605,110.3782,11641.0
2017-07-12 11:35:00,124.82,124.83,124.64,124.7,40706.0,110.3693,110.3782,110.2102,110.2632,40706.0
2017-07-12 11:40:00,124.7,124.85,124.69,124.81,25056.0,110.2632,110.3959,110.2544,110.3605,25056.0
2017-07-12 11:45:00,124.83,124.86,124.81,124.82,9692.0,110.3782,110.4047,110.3605,110.3693,9692.0
2017-07-12 11:50:00,124.82,124.85,124.75,124.85,31226.0,110.3693,110.3959,110.3074,110.3959,31226.0
2017-07-12 11:55:00,124.85,124.92,124.85,124.88,8662.0,110.3959,110.4578,110.3959,110.4224,8662.0
2017-07-12 12:00:00,124.89,124.89,124.81,124.83,11514.0,110.4312,110.4312,110.3605,110.3782,11514.0
2017-07-12 12:05:00,124.85,124.86,124.78,124.82,15477.0,110.3959,110.4047,110.334,110.3693,15477.0
2017-07-12 12:10:00,124.79,124.84,124.74,124.74,6400.0,110.3428,110.387,110.2986,110.2986,6400.0
2017-07-12 12:15:00,124.74,124.77,124.7,124.73,13539.0,110.2986,110.3251,110.2632,110.2898,13539.0
2017-07-12 12:20:00,124.72,124.8,124.72,124.76,15668.0,110.2809,110.3517,110.2809,110.3163,15668.0
2017-07-12 12:25:00,124.76,124.87,124.76,124.87,4635.0,110.3163,110.4135,110.3163,110.4135,4635.0
2017-07-12 12:30:00,124.91,124.91,124.85,124.89,21133.0,110.4489,110.4489,110.3959,110.4312,21133.0
2017-07-12 12:35:00,124.89,124.95,124.89,124.95,8205.0,110.4312,110.4843,110.4312,110.4843,8205.0
2017-07-12 12:40:00,124.96,125.0,124.93,124.98,4331.0,110.4931,110.5285,110.4666,110.5108,4331.0
2017-07-12 12:45:00,124.98,125.02,124.97,124.99,13835.0,110.5108,110.5462,110.502,110.5197,13835.0
2017-07-12 12:50:00,124.98,124.99,124.82,124.82,9947.0,110.5108,110.5197,110.3693,110.3693,9947.0
2017-07-12 12:55:00,124.83,124.91,124.82,124.9,8550.0,110.3782,110.4489,110.3693,110.4401,8550.0
2017-07-12 13:00:00,124.93,124.94,124.87,124.91,5806.0,110.4666,110.4754,110.4135,110.4489,5806.0
2017-07-12 13:05:00,124.91,124.97,124.9,124.96,8110.0,110.4489,110.502,110.4401,110.4931,8110.0
2017-07-12 13:10:00,124.96,125.01,124.95,124.99,10192.0,110.4931,110.5373,110.4843,110.5197,10192.0
2017-07-12 13:15:00,125.0,125.02,124.92,124.98,15216.0,110.5285,110.5462,110.4578,110.5108,15216.0
2017-07-12 13:20:00,124.99,125.03,124.96,125.01,7043.0,110.5197,110.555,110.4931,110.5373,7043.0
2017-07-12 13:25:00,125.01,125.09,124.99,125.09,5222.0,110.5373,110.6081,110.5197,110.6081,5222.0
2017-07-12 13:30:00,125.1,125.17,125.1,125.12,8982.0,110.6169,110.6788,110.6169,110.6346,8982.0
2017-07-12 13:35:00,125.12,125.18,125.08,125.08,7251.0,110.6346,110.6877,110.5992,110.5992,7251.0
2017-07-12 13:40:00,125.08,125.13,125.07,125.1,4975.0,110.5992,110.6434,110.5904,110.6169,4975.0
2017-07-12 13:45:00,125.13,125.14,125.09,125.13,6382.0,110.6434,110.6523,110.6081,110.6434,6382.0
2017-07-12 13:50:00,125.13,125.15,125.08,125.14,5627.0,110.6434,110.6611,110.5992,110.6523,5627.0
2017-07-12 13:55:00,125.16,125.23,125.12,125.23,10895.0,110.67,110.7319,110.6346,110.7319,10895.0
2017-07-12 14:00:00,125.22,125.22,125.17,125.17,9429.0,110.723,110.723,110.6788,110.6788,9429.0
2017-07-12 14:05:00,125.17,125.2,125.15,125.2,6466.0,110.6788,110.7053,110.6611,110.7053,6466.0
2017-07-12 14:10:00,125.21,125.24,125.17,125.22,14002.0,110.7142,110.7407,110.6788,110.723,14002.0
2017-07-12 14:15:00,125.22,125.4,125.21,125.35,20290.0,110.723,110.8822,110.7142,110.838,20290.0
2017-07-12 14:20:00,125.33,125.33,125.23,125.26,9567.0,110.8203,110.8203,110.7319,110.7584,9567.0
2017-07-12 14:25:00,125.27,125.35,125.25,125.32,8834.0,110.7672,110.838,110.7496,110.8115,8834.0
2017-07-12 14:30:00,125.31,125.38,125.31,125.32,12380.0,110.8026,110.8645,110.8026,110.8115,12380.0
2017-07-12 14:35:00,125.32,125.34,125.25,125.26,13720.0,110.8115,110.8291,110.7496,110.7584,13720.0
2017-07-12 14:40:00,125.26,125.27,125.19,125.22,12210.0,110.7584,110.7672,110.6965,110.723,12210.0
2017-07-12 14:45:00,125.22,125.23,125.15,125.2,10098.0,110.723,110.7319,110.6611,110.7053,10098.0
2017-07-12 14:50:00,125.2,125.25,125.14,125.14,11967.0,110.7053,110.7496,110.6523,110.6523,11967.0
2017-07-12 14:55:00,125.14,125.16,125.12,125.13,7757.0,110.6523,110.67,110.6346,110.6434,7757.0
2017-07-12 15:00:00,125.16,125.18,125.07,125.1,28443.0,110.67,110.6877,110.5904,110.6169,28443.0
2017-07-12 15:05:00,125.11,125.23,125.08,125.21,16422.0,110.6258,110.7319,110.5992,110.7142,16422.0
2017-07-12 15:10:00,125.22,125.29,125.18,125.26,16872.0,110.723,110.7849,110.6877,110.7584,16872.0
2017-07-12 15:15:00,125.26,125.28,125.24,125.26,15996.0,110.7584,110.7761,110.7407,110.7584,15996.0
2017-07-12 15:20:00,125.27,125.29,125.26,125.27,16472.0,110.7672,110.7849,110.7584,110.7672,16472.0
2017-07-12 15:25:00,125.27,125.28,125.2,125.23,21759.0,110.7672,110.7761,110.7053,110.7319,21759.0
2017-07-12 15:30:00,125.23,125.31,125.22,125.25,32112.0,110.7319,110.8026,110.723,110.7496,32112.0
2017-07-12 15:35:00,125.25,125.36,125.25,125.32,24799.0,110.7496,110.8468,110.7496,110.8115,24799.0
2017-07-12 15:40:00,125.33,125.44,125.31,125.43,28536.0,110.8203,110.9176,110.8026,110.9087,28536.0
2017-07-12 15:45:00,125.43,125.48,125.41,125.44,52017.0,110.9087,110.9529,110.891,110.9176,52017.0
2017-07-12 15:50:00,125.43,125.45,125.35,125.45,39072.0,110.9087,110.9264,110.838,110.9264,39072.0
2017-07-12 15:55:00,125.44,125.48,125.4,125.47,88850.0,110.9176,110.9529,110.8822,110.9441,88850.0
2017-07-13 09:30:00,125.7,126.0,125.44,125.81,75438.0,111.1475,111.4127,110.9176,111.2447,75438.0
2017-07-13 09:35:00,125.81,125.93,125.74,125.85,17033.0,111.2447,111.3508,111.1828,111.2801,17033.0
2017-07-13 09:40:00,125.85,126.17,125.81,126.08,64840.0,111.2801,111.563,111.2447,111.4835,64840.0
2017-07-13 09:45:00,126.08,126.18,126.04,126.16,11161.0,111.4835,111.5719,111.4481,111.5542,11161.0
2017-07-13 09:50:00,126.17,126.35,126.07,126.15,35238.0,111.563,111.7222,111.4746,111.5454,35238.0
2017-07-13 09:55:00,126.16,126.27,126.06,126.27,14882.0,111.5542,111.6515,111.4658,111.6515,14882.0
2017-07-13 10:00:00,126.25,126.28,126.02,126.12,24301.0,111.6338,111.6603,111.4304,111.5188,24301.0
2017-07-13 10:05:00,126.12,126.25,126.08,126.24,20958.0,111.5188,111.6338,111.4835,111.6249,20958.0
2017-07-13 10:10:00,126.25,126.27,126.1,126.14,22714.0,111.6338,111.6515,111.5011,111.5365,22714.0
2017-07-13 10:15:00,126.15,126.28,126.12,126.25,17465.0,111.5454,111.6603,111.5188,111.6338,17465.0
2017-07-13 10:20:00,126.22,126.29,126.1,126.19,38244.0,111.6073,111.6692,111.5011,111.5807,38244.0
2017-07-13 10:25:00,126.18,126.22,125.92,125.97,19549.0,111.5719,111.6073,111.342,111.3862,19549.0
2017-07-13 10:30:00,125.96,125.96,125.88,125.9,16162.0,111.3774,111.3774,111.3066,111.3243,16162.0
2017-07-13 10:35:00,125.9,125.9,125.77,125.89,12558.0,111.3243,111.3243,111.2094,111.3155,12558.0
2017-07-13 10:40:00,125.9,125.94,125.82,125.86,37554.0,111.3243,111.3597,111.2536,111.2889,37554.0
2017-07-13 10:45:00,125.86,125.87,125.78,125.79,28563.0,111.2889,111.2978,111.2182,111.227,28563.0
2017-07-13 10:50:00,125.8,125.8,125.63,125.65,12176.0,111.2359,111.2359,111.0856,111.1032,12176.0
2017-07-13 10:55:00,125.65,125.76,125.63,125.7,15180.0,111.1032,111.2005,111.0856,111.1475,15180.0
2017-07-13 11:00:00,125.71,125.8,125.7,125.77,13440.0,111.1563,111.2359,111.1475,111.2094,13440.0
2017-07-13 11:05:00,125.77,125.79,125.69,125.73,8759.0,111.2094,111.227,111.1386,111.174,8759.0
2017-07-13 11:10:00,125.74,125.76,125.53,125.56,6282.0,111.1828,111.2005,110.9971,111.0237,6282.0
2017-07-13 11:15:00,125.56,125.76,125.55,125.75,16673.0,111.0237,111.2005,111.0148,111.1917,16673.0
2017-07-13 11:20:00,125.74,125.8,125.72,125.77,7663.0,111.1828,111.2359,111.1651,111.2094,7663.0
2017-07-13 11:25:00,125.76,125.79,125.59,125.63,9222.0,111.2005,111.227,111.0502,111.0856,9222.0
2017-07-13 11:30:00,125.62,125.72,125.6,125.72,16070.0,111.0767,111.1651,111.059,111.1651,16070.0
2017-07-13 11:35:00,125.71,125.73,125.65,125.66,10213.0,111.1563,111.174,111.1032,111.1121,10213.0
2017-07-13 11:40:00,125.63,125.64,125.53,125.54,7153.0,111.0856,111.0944,110.9971,111.006,7153.0
2017-07-13 11:45:00,125.52,125.65,125.5,125.61,9346.0,110.9883,111.1032,110.9706,111.0679,9346.0
2017-07-13 11:50:00,125.61,125.71,125.61,125.71,8151.0,111.0679,111.1563,111.0679,111.1563,8151.0
2017-07-13 11:55:00,125.72,125.76,125.69,125.73,7697.0,111.1651,111.2005,111.1386,111.174,7697.0
2017-07-13 12:00:00,125.74,125.74,125.54,125.57,11182.0,111.1828,111.1828,111.006,111.0325,11182.0
2017-07-13 12:05:00,125.56,125.67,125.56,125.66,11646.0,111.0237,111.1209,111.0237,111.1121,11646.0
2017-07-13 12:10:00,125.67,125.69,125.65,125.69,8608.0,111.1209,111.1386,111.1032,111.1386,8608.0
2017-07-13 12:15:00,125.7,125.72,125.61,125.62,10768.0,111.1475,111.1651,111.0679,111.0767,10768.0
2017-07-13 12:20:00,125.62,125.68,125.58,125.6,9930.0,111.0767,111.1298,111.0414,111.059,9930.0
2017-07-13 12:25:00,125.63,125.66,125.59,125.64,14810.0,111.0856,111.1121,111.0502,111.0944,14810.0
2017-07-13 12:30:00,125.65,125.65,125.49,125.5,22992.0,111.1032,111.1032,110.9618,110.9706,22992.0
2017-07-13 12:35:00,125.51,125.54,125.46,125.54,10134.0,110.9795,111.006,110.9352,111.006,10134.0
2017-07-13 12:40:00,125.54,125.58,125.54,125.56,10347.0,111.006,111.0414,111.006,111.0237,10347.0
2017-07-13 12:45:00,125.54,125.58,125.52,125.54,8389.0,111.006,111.0414,110.9883,111.006,8389.0
2017-07-13 12:50:00,125.54,125.63,125.53,125.62,8470.0,111.006,111.0856,110.9971,111.0767,8470.0
2017-07-13 12:55:00,125.6,125.63,125.59,125.61,5271.0,111.059,111.0856,111.0502,111.0679,5271.0
2017-07-13 13:00:00,125.59,125.61,125.51,125.52,5671.0,111.0502,111.0679,110.9795,110.9883,5671.0
2017-07-13 13:05:00,125.51,125.63,125.5,125.63,10725.0,110.9795,111.0856,110.9706,111.0856,10725.0
2017-07-13 13:10:00,125.63,125.71,125.63,125.68,8622.0,111.0856,111.1563,111.0856,111.1298,8622.0
2017-07-13 13:15:00,125.71,125.74,125.71,125.73,8239.0,111.1563,111.1828,111.1563,111.174,8239.0
2017-07-13 13:20:00,125.73,125.78,125.73,125.76,12157.0,111.174,111.2182,111.174,111.2005,12157.0
2017-07-13 13:25:00,125.77,125.8,125.74,125.77,8944.0,111.2094,111.2359,111.1828,111.2094,8944.0
2017-07-13 13:30:00,125.77,125.8,125.75,125.8,10795.0,111.2094,111.2359,111.1917,111.2359,10795.0
2017-07-13 13:35:00,125.8,125.81,125.76,125.79,12331.0,111.2359,111.2447,111.2005,111.227,12331.0
2017-07-13 13:40:00,125.79,125.8,125.64,125.64,8067.0,111.227,111.2359,111.0944,111.0944,8067.0
2017-07-13 13:45:00,125.66,125.66,125.56,125.56,5063.0,111.1121,111.1121,111.0237,111.0237,5063.0
2017-07-13 13:50:00,125.54,125.64,125.52,125.62,9484.0,111.006,111.0944,110.9883,111.0767,9484.0
2017-07-13 13:55:00,125.61,125.67,125.61,125.66,6457.0,111.0679,111.1209,111.0679,111.1121,6457.0
2017-07-13 14:00:00,125.65,125.65,125.54,125.56,5303.0,111.1032,111.1032,111.006,111.0237,5303.0
2017-07-13 14:05:00,125.55,125.63,125.51,125.62,9441.0,111.0148,111.0856,110.9795,111.0767,9441.0
2017-07-13 14:10:00,125.63,125.64,125.59,125.64,9611.0,111.0856,111.0944,111.0502,111.0944,9611.0
2017-07-13 14:15:00,125.63,125.66,125.62,125.66,6888.0,111.0856,111.1121,111.0767,111.1121,6888.0
2017-07-13 14:20:00,125.68,125.69,125.63,125.69,12174.0,111.1298,111.1386,111.0856,111.1386,12174.0
2017-07-13 14:25:00,125.71,125.71,125.66,125.68,5355.0,111.1563,111.1563,111.1121,111.1298,5355.0
2017-07-13 14:30:00,125.68,125.76,125.67,125.74,13173.0,111.1298,111.2005,111.1209,111.1828,13173.0
2017-07-13 14:35:00,125.73,125.74,125.72,125.73,6683.0,111.174,111.1828,111.1651,111.174,6683.0
2017-07-13 14:40:00,125.73,125.75,125.72,125.74,10924.0,111.174,111.1917,111.1651,111.1828,10924.0
2017-07-13 14:45:00,125.74,125.76,125.73,125.73,7782.0,111.1828,111.2005,111.174,111.174,7782.0
2017-07-13 14:50:00,125.72,125.73,125.65,125.66,10438.0,111.1651,111.174,111.1032,111.1121,10438.0
2017-07-13 14:55:00,125.62,125.73,125.62,125.68,8924.0,111.0767,111.174,111.0767,111.1298,8924.0
2017-07-13 15:00:00,125.68,125.7,125.61,125.67,11709.0,111.1298,111.1475,111.0679,111.1209,11709.0
2017-07-13 15:05:00,125.67,125.68,125.58,125.66,13671.0,111.1209,111.1298,111.0414,111.1121,13671.0
2017-07-13 15:10:00,125.66,125.68,125.62,125.68,8724.0,111.1121,111.1298,111.0767,111.1298,8724.0
2017-07-13 15:15:00,125.68,125.69,125.66,125.66,11383.0,111.1298,111.1386,111.1121,111.1121,11383.0
2017-07-13 15:20:00,125.65,125.69,125.65,125.67,10129.0,111.1032,111.1386,111.1032,111.1209,10129.0
2017-07-13 15:25:00,125.66,125.68,125.65,125.67,14694.0,111.1121,111.1298,111.1032,111.1209,14694.0
2017-07-13 15:30:00,125.67,125.67,125.6,125.64,15530.0,111.1209,111.1209,111.059,111.0944,15530.0
2017-07-13 15:35:00,125.64,125.76,125.64,125.73,23825.0,111.0944,111.2005,111.0944,111.174,23825.0
2017-07-13 15:40:00,125.72,125.74,125.66,125.69,23016.0,111.1651,111.1828,111.1121,111.1386,23016.0
2017-07-13 15:45:00,125.69,125.8,125.69,125.76,21924.0,111.1386,111.2359,111.1386,111.2005,21924.0
2017-07-13 15:50:00,125.75,125.75,125.63,125.68,41243.0,111.1917,111.1917,111.0856,111.1298,41243.0
2017-07-13 15:55:00,125.68,125.87,125.68,125.74,107184.0,111.1298,111.2978,111.1298,111.1828,107184.0
2017-07-14 09:30:00,126.19,126.42,125.73,126.42,232069.0,111.5807,111.7841,111.174,111.7841,232069.0
2017-07-14 09:35:00,126.42,126.77,126.29,126.71,41334.0,111.7841,112.0936,111.6692,112.0405,41334.0
2017-07-14 09:40:00,126.71,126.77,126.36,126.36,26327.0,112.0405,112.0936,111.731,111.731,26327.0
2017-07-14 09:45:00,126.43,126.48,126.11,126.11,13547.0,111.7929,111.8372,111.51,111.51,13547.0
2017-07-14 09:50:00,126.08,126.28,126.07,126.21,5102.0,111.4835,111.6603,111.4746,111.5984,5102.0
2017-07-14 09:55:00,126.22,126.24,126.15,126.16,3239.0,111.6073,111.6249,111.5454,111.5542,3239.0
2017-07-14 10:00:00,126.18,126.5,126.17,126.5,11550.0,111.5719,111.8548,111.563,111.8548,11550.0
2017-07-14 10:05:00,126.5,126.88,126.5,126.86,19048.0,111.8548,112.1908,111.8548,112.1732,19048.0
2017-07-14 10:10:00,126.88,126.94,126.82,126.82,47313.0,112.1908,112.2439,112.1378,112.1378,47313.0
2017-07-14 10:15:00,126.81,126.9,126.78,126.84,51832.0,112.129,112.2085,112.1024,112.1555,51832.0
2017-07-14 10:20:00,126.82,126.82,126.66,126.79,8167.0,112.1378,112.1378,111.9963,112.1113,8167.0
2017-07-14 10:25:00,126.83,126.88,126.71,126.73,19528.0,112.1466,112.1908,112.0405,112.0582,19528.0
2017-07-14 10:30:00,126.74,126.85,126.67,126.85,35338.0,112.0671,112.1643,112.0052,112.1643,35338.0
2017-07-14 10:35:00,126.85,126.85,126.53,126.53,13946.0,112.1643,112.1643,111.8814,111.8814,13946.0
2017-07-14 10:40:00,126.52,126.52,126.44,126.47,7544.0,111.8725,111.8725,111.8018,111.8283,7544.0
2017-07-14 10:45:00,126.47,126.54,126.4,126.49,7700.0,111.8283,111.8902,111.7664,111.846,7700.0
2017-07-14 10:50:00,126.48,126.49,126.41,126.49,15807.0,111.8372,111.846,111.7753,111.846,15807.0
2017-07-14 10:55:00,126.45,126.54,126.44,126.54,10125.0,111.8106,111.8902,111.8018,111.8902,10125.0
2017-07-14 11:00:00,126.51,126.51,126.39,126.42,4434.0,111.8637,111.8637,111.7576,111.7841,4434.0
2017-07-14 11:05:00,126.39,126.44,126.27,126.3,11911.0,111.7576,111.8018,111.6515,111.678,11911.0
2017-07-14 11:10:00,126.32,126.37,126.22,126.27,11233.0,111.6957,111.7399,111.6073,111.6515,11233.0
2017-07-14 11:15:00,126.27,126.43,126.27,126.42,22084.0,111.6515,111.7929,111.6515,111.7841,22084.0
2017-07-14 11:20:00,126.44,126.49,126.38,126.42,10189.0,111.8018,111.846,111.7487,111.7841,10189.0
2017-07-14 11:25:00,126.43,126.49,126.41,126.47,8846.0,111.7929,111.846,111.7753,111.8283,8846.0
2017-07-14 11:30:00,126.47,126.48,126.39,126.47,7350.0,111.8283,111.8372,111.7576,111.8283,7350.0
2017-07-14 11:35:00,126.48,126.49,126.44,126.45,9548.0,111.8372,111.846,111.8018,111.8106,9548.0
2017-07-14 11:40:00,126.44,126.46,126.4,126.41,8690.0,111.8018,111.8195,111.7664,111.7753,8690.0
2017-07-14 11:45:00,126.4,126.44,126.35,126.44,5496.0,111.7664,111.8018,111.7222,111.8018,5496.0
2017-07-14 11:50:00,126.43,126.49,126.42,126.49,7784.0,111.7929,111.846,111.7841,111.846,7784.0
2017-07-14 11:55:00,126.48,126.6,126.48,126.55,12092.0,111.8372,111.9433,111.8372,111.8991,12092.0
2017-07-14 12:00:00,126.56,126.66,126.56,126.65,11182.0,111.9079,111.9963,111.9079,111.9875,11182.0
2017-07-14 12:05:00,126.65,126.65,126.53,126.54,6103.0,111.9875,111.9875,111.8814,111.8902,6103.0
2017-07-14 12:10:00,126.55,126.56,126.55,126.55,4542.0,111.8991,111.9079,111.8991,111.8991,4542.0
2017-07-14 12:15:00,126.54,126.54,126.47,126.48,13279.0,111.8902,111.8902,111.8283,111.8372,13279.0
2017-07-14 12:20:00,126.48,126.54,126.47,126.54,8313.0,111.8372,111.8902,111.8283,111.8902,8313.0
2017-07-14 12:25:00,126.55,126.61,126.55,126.61,4208.0,111.8991,111.9521,111.8991,111.9521,4208.0
2017-07-14 12:30:00,126.62,126.63,126.58,126.6,8095.0,111.9609,111.9698,111.9256,111.9433,8095.0
2017-07-14 12:35:00,126.61,126.65,126.6,126.64,5122.0,111.9521,111.9875,111.9433,111.9786,5122.0
2017-07-14 12:40:00,126.66,126.67,126.62,126.64,4858.0,111.9963,112.0052,111.9609,111.9786,4858.0
2017-07-14 12:45:00,126.65,126.68,126.63,126.67,11552.0,111.9875,112.014,111.9698,112.0052,11552.0
2017-07-14 12:50:00,126.69,126.74,126.67,126.74,6049.0,112.0228,112.0671,112.0052,112.0671,6049.0
2017-07-14 12:55:00,126.75,126.77,126.7,126.71,4854.0,112.0759,112.0936,112.0317,112.0405,4854.0
2017-07-14 13:00:00,126.71,126.73,126.7,126.72,5918.0,112.0405,112.0582,112.0317,112.0494,5918.0
2017-07-14 13:05:00,126.72,126.72,126.65,126.65,9715.0,112.0494,112.0494,111.9875,111.9875,9715.0
2017-07-14 13:10:00,126.65,126.66,126.56,126.59,3766.0,111.9875,111.9963,111.9079,111.9344,3766.0
2017-07-14 13:15:00,126.57,126.65,126.57,126.65,6493.0,111.9167,111.9875,111.9167,111.9875,6493.0
2017-07-14 13:20:00,126.66,126.72,126.65,126.66,6332.0,111.9963,112.0494,111.9875,111.9963,6332.0
2017-07-14 13:25:00,126.66,126.68,126.63,126.67,5107.0,111.9963,112.014,111.9698,112.0052,5107.0
2017-07-14 13:30:00,126.67,126.73,126.65,126.71,12763.0,112.0052,112.0582,111.9875,112.0405,12763.0
2017-07-14 13:35:00,126.68,126.7,126.61,126.61,15162.0,112.014,112.0317,111.9521,111.9521,15162.0
2017-07-14 13:40:00,126.6,126.62,126.56,126.6,8342.0,111.9433,111.9609,111.9079,111.9433,8342.0
2017-07-14 13:45:00,126.63,126.7,126.63,126.7,6946.0,111.9698,112.0317,111.9698,112.0317,6946.0
2017-07-14 13:50:00,126.71,126.78,126.7,126.78,6479.0,112.0405,112.1024,112.0317,112.1024,6479.0
2017-07-14 13:55:00,126.8,126.83,126.79,126.83,10411.0,112.1201,112.1466,112.1113,112.1466,10411.0
2017-07-14 14:00:00,126.82,126.84,126.81,126.83,10639.0,112.1378,112.1555,112.129,112.1466,10639.0
2017-07-14 14:05:00,126.84,126.87,126.81,126.81,7928.0,112.1555,112.182,112.129,112.129,7928.0
2017-07-14 14:10:00,126.83,126.87,126.82,126.84,7483.0,112.1466,112.182,112.1378,112.1555,7483.0
2017-07-14 14:15:00,126.86,126.9,126.85,126.89,7727.0,112.1732,112.2085,112.1643,112.1997,7727.0
2017-07-14 14:20:00,126.88,126.88,126.81,126.82,7266.0,112.1908,112.1908,112.129,112.1378,7266.0
2017-07-14 14:25:00,126.84,126.86,126.83,126.85,5381.0,112.1555,112.1732,112.1466,112.1643,5381.0
2017-07-14 14:30:00,126.85,126.87,126.8,126.81,7298.0,112.1643,112.182,112.1201,112.129,7298.0
2017-07-14 14:35:00,126.82,126.84,126.77,126.8,17738.0,112.1378,112.1555,112.0936,112.1201,17738.0
2017-07-14 14:40:00,126.82,126.83,126.76,126.78,13227.0,112.1378,112.1466,112.0847,112.1024,13227.0
2017-07-14 14:45:00,126.77,126.77,126.74,126.76,6400.0,112.0936,112.0936,112.0671,112.0847,6400.0
2017-07-14 14:50:00,126.76,126.78,126.72,126.74,9169.0,112.0847,112.1024,112.0494,112.0671,9169.0
2017-07-14 14:55:00,126.74,126.75,126.7,126.74,4520.0,112.0671,112.0759,112.0317,112.0671,4520.0
2017-07-14 15:00:00,126.74,126.77,126.73,126.77,7686.0,112.0671,112.0936,112.0582,112.0936,7686.0
2017-07-14 15:05:00,126.78,126.79,126.74,126.79,9110.0,112.1024,112.1113,112.0671,112.1113,9110.0
2017-07-14 15:10:00,126.81,126.81,126.73,126.77,8733.0,112.129,112.129,112.0582,112.0936,8733.0
2017-07-14 15:15:00,126.79,126.8,126.74,126.79,12573.0,112.1113,112.1201,112.0671,112.1113,12573.0
2017-07-14 15:20:00,126.79,126.83,126.77,126.82,10649.0,112.1113,112.1466,112.0936,112.1378,10649.0
2017-07-14 15:25:00,126.81,126.83,126.78,126.81,12428.0,112.129,112.1466,112.1024,112.129,12428.0
2017-07-14 15:30:00,126.82,126.9,126.81,126.9,17981.0,112.1378,112.2085,112.129,112.2085,17981.0
2017-07-14 15:35:00,126.89,126.96,126.88,126.96,15737.0,112.1997,112.2616,112.1908,112.2616,15737.0
2017-07-14 15:40:00,126.96,126.96,126.89,126.89,20227.0,112.2616,112.2616,112.1997,112.1997,20227.0
2017-07-14 15:45:00,126.89,126.89,126.78,126.82,20176.0,112.1997,112.1997,112.1024,112.1378,20176.0
2017-07-14 15:50:00,126.82,126.82,126.73,126.8,50117.0,112.1378,112.1378,112.0582,112.1201,50117.0
2017-07-14 15:55:00,126.78,126.84,126.71,126.76,141221.0,112.1024,112.1555,112.0405,112.0847,141221.0
2017-07-17 09:30:00,126.77,126.8,126.46,126.59,65420.0,112.0936,112.1201,111.8195,111.9344,65420.0
2017-07-17 09:35:00,126.63,127.05,126.59,127.0,57353.0,111.9698,112.3412,111.9344,112.297,57353.0
2017-07-17 09:40:00,127.0,127.02,126.72,126.75,39288.0,112.297,112.3146,112.0494,112.0759,39288.0
2017-07-17 09:45:00,126.74,126.84,126.48,126.48,9240.0,112.0671,112.1555,111.8372,111.8372,9240.0
2017-07-17 09:50:00,126.48,126.48,126.35,126.44,23115.0,111.8372,111.8372,111.7222,111.8018,23115.0
2017-07-17 09:55:00,126.41,126.62,126.35,126.41,15402.0,111.7753,111.9609,111.7222,111.7753,15402.0
2017-07-17 10:00:00,126.42,126.5,126.26,126.26,18503.0,111.7841,111.8548,111.6426,111.6426,18503.0
2017-07-17 10:05:00,126.25,126.4,126.22,126.36,13372.0,111.6338,111.7664,111.6073,111.731,13372.0
2017-07-17 10:10:00,126.37,126.59,126.31,126.53,17904.0,111.7399,111.9344,111.6868,111.8814,17904.0
2017-07-17 10:15:00,126.54,126.82,126.54,126.8,19034.0,111.8902,112.1378,111.8902,112.1201,19034.0
2017-07-17 10:20:00,126.76,126.89,126.67,126.84,18735.0,112.0847,112.1997,112.0052,112.1555,18735.0
2017-07-17 10:25:00,126.81,127.05,126.81,126.94,12329.0,112.129,112.3412,112.129,112.2439,12329.0
2017-07-17 10:30:00,126.94,126.99,126.86,126.88,5234.0,112.2439,112.2881,112.1732,112.1908,5234.0
2017-07-17 10:35:00,126.85,126.85,126.72,126.74,8947.0,112.1643,112.1643,112.0494,112.0671,8947.0
2017-07-17 10:40:00,126.75,126.92,126.73,126.84,14553.0,112.0759,112.2262,112.0582,112.1555,14553.0
2017-07-17 10:45:00,126.86,126.92,126.8,126.84,5749.0,112.1732,112.2262,112.1201,112.1555,5749.0
2017-07-17 10:50:00,126.84,126.86,126.79,126.82,26450.0,112.1555,112.1732,112.1113,112.1378,26450.0
2017-07-17 10:55:00,126.81,126.83,126.79,126.82,8919.0,112.129,112.1466,112.1113,112.1378,8919.0
2017-07-17 11:00:00,126.83,126.88,126.83,126.83,9516.0,112.1466,112.1908,112.1466,112.1466,9516.0
2017-07-17 11:05:00,126.85,126.89,126.82,126.86,15819.0,112.1643,112.1997,112.1378,112.1732,15819.0
2017-07-17 11:10:00,126.86,126.91,126.84,126.9,10374.0,112.1732,112.2174,112.1555,112.2085,10374.0
2017-07-17 11:15:00,126.9,126.9,126.85,126.87,6206.0,112.2085,112.2085,112.1643,112.182,6206.0
2017-07-17 11:20:00,126.87,126.89,126.8,126.89,10650.0,112.182,112.1997,112.1201,112.1997,10650.0
2017-07-17 11:25:00,126.89,126.92,126.86,126.87,10619.0,112.1997,112.2262,112.1732,112.182,10619.0
2017-07-17 11:30:00,126.86,126.86,126.81,126.82,6000.0,112.1732,112.1732,112.129,112.1378,6000.0
2017-07-17 11:35:00,126.82,126.83,126.76,126.79,13004.0,112.1378,112.1466,112.0847,112.1113,13004.0
2017-07-17 11:40:00,126.8,126.8,126.71,126.72,5884.0,112.1201,112.1201,112.0405,112.0494,5884.0
2017-07-17 11:45:00,126.7,126.79,126.7,126.77,7308.0,112.0317,112.1113,112.0317,112.0936,7308.0
2017-07-17 11:50:00,126.76,126.78,126.74,126.74,10530.0,112.0847,112.1024,112.0671,112.0671,10530.0
2017-07-17 11:55:00,126.73,126.73,126.68,126.68,4023.0,112.0582,112.0582,112.014,112.014,4023.0
2017-07-17 12:00:00,126.7,126.79,126.69,126.79,10557.0,112.0317,112.1113,112.0228,112.1113,10557.0
2017-07-17 12:05:00,126.79,126.87,126.75,126.75,12453.0,112.1113,112.182,112.0759,112.0759,12453.0
2017-07-17 12:10:00,126.76,126.78,126.71,126.76,17989.0,112.0847,112.1024,112.0405,112.0847,17989.0
2017-07-17 12:15:00,126.77,126.77,126.64,126.65,9320.0,112.0936,112.0936,111.9786,111.9875,9320.0
2017-07-17 12:20:00,126.64,126.64,126.52,126.53,10920.0,111.9786,111.9786,111.8725,111.8814,10920.0
2017-07-17 12:25:00,126.53,126.56,126.47,126.5,23071.0,111.8814,111.9079,111.8283,111.8548,23071.0
2017-07-17 12:30:00,126.47,126.49,126.39,126.4,7598.0,111.8283,111.846,111.7576,111.7664,7598.0
2017-07-17 12:35:00,126.41,126.48,126.38,126.44,11975.0,111.7753,111.8372,111.7487,111.8018,11975.0
2017-07-17 12:40:00,126.44,126.46,126.39,126.41,14232.0,111.8018,111.8195,111.7576,111.7753,14232.0
2017-07-17 12:45:00,126.41,126.48,126.39,126.48,12537.0,111.7753,111.8372,111.7576,111.8372,12537.0
2017-07-17 12:50:00,126.49,126.54,126.47,126.51,10516.0,111.846,111.8902,111.8283,111.8637,10516.0
2017-07-17 12:55:00,126.51,126.51,126.4,126.44,16336.0,111.8637,111.8637,111.7664,111.8018,16336.0
2017-07-17 13:00:00,126.45,126.51,126.45,126.49,17552.0,111.8106,111.8637,111.8106,111.846,17552.0
2017-07-17 13:05:00,126.49,126.69,126.49,126.69,9708.0,111.846,112.0228,111.846,112.0228,9708.0
2017-07-17 13:10:00,126.68,126.77,126.68,126.75,15834.0,112.014,112.0936,112.014,112.0759,15834.0
2017-07-17 13:15:00,126.77,126.83,126.75,126.82,25981.0,112.0936,112.1466,112.0759,112.1378,25981.0
2017-07-17 13:20:00,126.82,126.82,126.75,126.75,8874.0,112.1378,112.1378,112.0759,112.0759,8874.0
2017-07-17 13:25:00,126.74,126.77,126.74,126.74,12020.0,112.0671,112.0936,112.0671,112.0671,12020.0
2017-07-17 13:30:00,126.74,126.75,126.69,126.75,10769.0,112.0671,112.0759,112.0228,112.0759,10769.0
2017-07-17 13:35:00,126.75,126.76,126.73,126.76,21514.0,112.0759,112.0847,112.0582,112.0847,21514.0
2017-07-17 13:40:00,126.75,126.75,126.71,126.74,9557.0,112.0759,112.0759,112.0405,112.0671,9557.0
2017-07-17 13:45:00,126.74,126.95,126.73,126.95,18383.0,112.0671,112.2527,112.0582,112.2527,18383.0
2017-07-17 13:50:00,126.95,126.96,126.85,126.86,12407.0,112.2527,112.2616,112.1643,112.1732,12407.0
2017-07-17 13:55:00,126.87,126.87,126.82,126.85,17109.0,112.182,112.182,112.1378,112.1643,17109.0
2017-07-17 14:00:00,126.85,126.88,126.84,126.88,13131.0,112.1643,112.1908,112.1555,112.1908,13131.0
2017-07-17 14:05:00,126.88,126.91,126.84,126.85,13213.0,112.1908,112.2174,112.1555,112.1643,13213.0
2017-07-17 14:10:00,126.85,126.85,126.75,126.76,15594.0,112.1643,112.1643,112.0759,112.0847,15594.0
2017-07-17 14:15:00,126.76,126.79,126.74,126.75,16218.0,112.0847,112.1113,112.0671,112.0759,16218.0
2017-07-17 14:20:00,126.75,126.77,126.73,126.73,13018.0,112.0759,112.0936,112.0582,112.0582,13018.0
2017-07-17 14:25:00,126.73,126.85,126.71,126.84,23783.0,112.0582,112.1643,112.0405,112.1555,23783.0
2017-07-17 14:30:00,126.82,126.82,126.74,126.74,12339.0,112.1378,112.1378,112.0671,112.0671,12339.0
2017-07-17 14:35:00,126.76,126.76,126.69,126.69,15473.0,112.0847,112.0847,112.0228,112.0228,15473.0
2017-07-17 14:40:00,126.71,126.71,126.61,126.61,13130.0,112.0405,112.0405,111.9521,111.9521,13130.0
2017-07-17 14:45:00,126.6,126.62,126.56,126.56,15153.0,111.9433,111.9609,111.9079,111.9079,15153.0
2017-07-17 14:50:00,126.58,126.58,126.51,126.56,16164.0,111.9256,111.9256,111.8637,111.9079,16164.0
2017-07-17 14:55:00,126.56,126.56,126.42,126.43,11268.0,111.9079,111.9079,111.7841,111.7929,11268.0
2017-07-17 15:00:00,126.43,126.44,126.29,126.29,24880.0,111.7929,111.8018,111.6692,111.6692,24880.0
2017-07-17 15:05:00,126.3,126.31,126.24,126.28,22772.0,111.678,111.6868,111.6249,111.6603,22772.0
2017-07-17 15:10:00,126.28,126.35,126.25,126.32,15052.0,111.6603,111.7222,111.6338,111.6957,15052.0
2017-07-17 15:15:00,126.33,126.33,126.22,126.22,17254.0,111.7045,111.7045,111.6073,111.6073,17254.0
2017-07-17 15:20:00,126.22,126.24,126.2,126.22,14752.0,111.6073,111.6249,111.5896,111.6073,14752.0
2017-07-17 15:25:00,126.22,126.22,126.15,126.17,19823.0,111.6073,111.6073,111.5454,111.563,19823.0
2017-07-17 15:30:00,126.16,126.26,126.16,126.26,25555.0,111.5542,111.6426,111.5542,111.6426,25555.0
2017-07-17 15:35:00,126.26,126.36,126.25,126.36,29627.0,111.6426,111.731,111.6338,111.731,29627.0
2017-07-17 15:40:00,126.35,126.37,126.34,126.37,29484.0,111.7222,111.7399,111.7134,111.7399,29484.0
2017-07-17 15:45:00,126.37,126.43,126.36,126.39,36407.0,111.7399,111.7929,111.731,111.7576,36407.0
2017-07-17 15:50:00,126.39,126.42,126.38,126.42,42531.0,111.7576,111.7841,111.7487,111.7841,42531.0
2017-07-17 15:55:00,126.42,126.52,126.39,126.47,122100.0,111.7841,111.8725,111.7576,111.8283,122100.0
2017-07-18 09:30:00,126.25,126.38,125.5,125.55,38419.0,111.6338,111.7487,110.9706,111.0148,38419.0
2017-07-18 09:35:00,125.58,125.97,125.48,125.97,38323.0,111.0414,111.3862,110.9529,111.3862,38323.0
2017-07-18 09:40:00,125.94,126.1,125.87,126.05,27600.0,111.3597,111.5011,111.2978,111.4569,27600.0
2017-07-18 09:45:00,126.03,126.28,125.98,126.22,24499.0,111.4393,111.6603,111.395,111.6073,24499.0
2017-07-18 09:50:00,126.22,126.38,126.21,126.27,21429.0,111.6073,111.7487,111.5984,111.6515,21429.0
2017-07-18 09:55:00,126.29,126.37,126.25,126.32,13241.0,111.6692,111.7399,111.6338,111.6957,13241.0
2017-07-18 10:00:00,126.32,126.4,126.29,126.35,9073.0,111.6957,111.7664,111.6692,111.7222,9073.0
2017-07-18 10:05:00,126.35,126.6,126.35,126.6,15652.0,111.7222,111.9433,111.7222,111.9433,15652.0
2017-07-18 10:10:00,126.6,126.67,126.53,126.64,20997.0,111.9433,112.0052,111.8814,111.9786,20997.0
2017-07-18 10:15:00,126.64,126.73,126.61,126.7,17187.0,111.9786,112.0582,111.9521,112.0317,17187.0
2017-07-18 10:20:00,126.7,126.75,126.67,126.69,16393.0,112.0317,112.0759,112.0052,112.0228,16393.0
2017-07-18 10:25:00,126.67,126.71,126.48,126.48,11562.0,112.0052,112.0405,111.8372,111.8372,11562.0
2017-07-18 10:30:00,126.5,126.51,126.42,126.5,8508.0,111.8548,111.8637,111.7841,111.8548,8508.0
2017-07-18 10:35:00,126.51,126.59,126.35,126.4,14326.0,111.8637,111.9344,111.7222,111.7664,14326.0
2017-07-18 10:40:00,126.39,126.45,126.36,126.4,13160.0,111.7576,111.8106,111.731,111.7664,13160.0
2017-07-18 10:45:00,126.4,126.51,126.37,126.39,8929.0,111.7664,111.8637,111.7399,111.7576,8929.0
2017-07-18 10:50:00,126.36,126.46,126.36,126.42,11441.0,111.731,111.8195,111.731,111.7841,11441.0
2017-07-18 10:55:00,126.43,126.56,126.4,126.56,11517.0,111.7929,111.9079,111.7664,111.9079,11517.0
2017-07-18 11:00:00,126.57,126.6,126.51,126.59,15270.0,111.9167,111.9433,111.8637,111.9344,15270.0
2017-07-18 11:05:00,126.58,126.61,126.48,126.55,8043.0,111.9256,111.9521,111.8372,111.8991,8043.0
2017-07-18 11:10:00,126.54,126.55,126.41,126.45,9242.0,111.8902,111.8991,111.7753,111.8106,9242.0
2017-07-18 11:15:00,126.42,126.54,126.38,126.48,4110.0,111.7841,111.8902,111.7487,111.8372,4110.0
2017-07-18 11:20:00,126.48,126.54,126.4,126.47,11974.0,111.8372,111.8902,111.7664,111.8283,11974.0
2017-07-18 11:25:00,126.48,126.67,126.48,126.63,6493.0,111.8372,112.0052,111.8372,111.9698,6493.0
2017-07-18 11:30:00,126.63,126.86,126.63,126.84,11139.0,111.9698,112.1732,111.9698,112.1555,11139.0
2017-07-18 11:35:00,126.82,126.89,126.75,126.86,12067.0,112.1378,112.1997,112.0759,112.1732,12067.0
2017-07-18 11:40:00,126.86,126.87,126.81,126.86,13720.0,112.1732,112.182,112.129,112.1732,13720.0
2017-07-18 11:45:00,126.86,126.9,126.84,126.89,3776.0,112.1732,112.2085,112.1555,112.1997,3776.0
2017-07-18 11:50:00,126.89,126.99,126.89,126.97,12712.0,112.1997,112.2881,112.1997,112.2704,12712.0
2017-07-18 11:55:00,126.97,126.98,126.91,126.97,6725.0,112.2704,112.2793,112.2174,112.2704,6725.0
2017-07-18 12:00:00,126.97,126.97,126.93,126.97,8500.0,112.2704,112.2704,112.2351,112.2704,8500.0
2017-07-18 12:05:00,126.97,127.09,126.96,127.09,25036.0,112.2704,112.3765,112.2616,112.3765,25036.0
2017-07-18 12:10:00,127.09,127.15,127.02,127.02,10684.0,112.3765,112.4296,112.3146,112.3146,10684.0
2017-07-18 12:15:00,127.07,127.12,127.02,127.02,2032.0,112.3588,112.4031,112.3146,112.3146,2032.0
2017-07-18 12:20:00,127.04,127.08,126.98,127.06,25176.0,112.3323,112.3677,112.2793,112.35,25176.0
2017-07-18 12:25:00,127.06,127.06,127.0,127.01,5330.0,112.35,112.35,112.297,112.3058,5330.0
2017-07-18 12:30:00,127.04,127.06,127.0,127.0,9157.0,112.3323,112.35,112.297,112.297,9157.0
2017-07-18 12:35:00,127.02,127.07,127.02,127.03,3995.0,112.3146,112.3588,112.3146,112.3235,3995.0
2017-07-18 12:40:00,127.03,127.09,127.0,127.03,14940.0,112.3235,112.3765,112.297,112.3235,14940.0
2017-07-18 12:45:00,127.03,127.09,127.0,127.0,4250.0,112.3235,112.3765,112.297,112.297,4250.0
2017-07-18 12:50:00,127.0,127.06,127.0,127.03,3932.0,112.297,112.35,112.297,112.3235,3932.0
2017-07-18 12:55:00,127.05,127.06,126.99,127.02,5515.0,112.3412,112.35,112.2881,112.3146,5515.0
2017-07-18 13:00:00,127.03,127.05,126.99,127.0,7692.0,112.3235,112.3412,112.2881,112.297,7692.0
2017-07-18 13:05:00,127.02,127.04,126.98,127.03,6596.0,112.3146,112.3323,112.2793,112.3235,6596.0
2017-07-18 13:10:00,127.03,127.05,127.0,127.03,3318.0,112.3235,112.3412,112.297,112.3235,3318.0
2017-07-18 13:15:00,127.03,127.08,127.03,127.07,3506.0,112.3235,112.3677,112.3235,112.3588,3506.0
2017-07-18 13:20:00,127.07,127.11,127.05,127.09,8883.0,112.3588,112.3942,112.3412,112.3765,8883.0
2017-07-18 13:25:00,127.09,127.17,127.06,127.17,6307.0,112.3765,112.4473,112.35,112.4473,6307.0
2017-07-18 13:30:00,127.16,127.18,127.11,127.12,5429.0,112.4384,112.4561,112.3942,112.4031,5429.0
2017-07-18 13:35:00,127.12,127.17,127.11,127.16,4975.0,112.4031,112.4473,112.3942,112.4384,4975.0
2017-07-18 13:40:00,127.15,127.25,127.14,127.25,12982.0,112.4296,112.518,112.4207,112.518,12982.0
2017-07-18 13:45:00,127.24,127.32,127.23,127.32,12322.0,112.5092,112.5799,112.5003,112.5799,12322.0
2017-07-18 13:50:00,127.33,127.35,127.3,127.35,9802.0,112.5887,112.6064,112.5622,112.6064,9802.0
2017-07-18 13:55:00,127.35,127.41,127.34,127.41,15239.0,112.6064,112.6595,112.5976,112.6595,15239.0
2017-07-18 14:00:00,127.42,127.53,127.4,127.52,39072.0,112.6683,112.7656,112.6506,112.7568,39072.0
2017-07-18 14:05:00,127.51,127.57,127.47,127.55,21301.0,112.7479,112.801,112.7125,112.7833,21301.0
2017-07-18 14:10:00,127.55,127.57,127.42,127.45,22175.0,112.7833,112.801,112.6683,112.6949,22175.0
2017-07-18 14:15:00,127.46,127.47,127.36,127.39,8534.0,112.7037,112.7125,112.6153,112.6418,8534.0
2017-07-18 14:20:00,127.41,127.48,127.4,127.42,11265.0,112.6595,112.7214,112.6506,112.6683,11265.0
2017-07-18 14:25:00,127.42,127.42,127.21,127.29,15534.0,112.6683,112.6683,112.4826,112.5534,15534.0
2017-07-18 14:30:00,127.28,127.28,127.11,127.17,59854.0,112.5445,112.5445,112.3942,112.4473,59854.0
2017-07-18 14:35:00,127.17,127.25,127.14,127.23,19066.0,112.4473,112.518,112.4207,112.5003,19066.0
2017-07-18 14:40:00,127.23,127.23,127.15,127.15,7454.0,112.5003,112.5003,112.4296,112.4296,7454.0
2017-07-18 14:45:00,127.15,127.17,127.08,127.13,10344.0,112.4296,112.4473,112.3677,112.4119,10344.0
2017-07-18 14:50:00,127.13,127.13,127.0,127.03,12895.0,112.4119,112.4119,112.297,112.3235,12895.0
2017-07-18 14:55:00,127.04,127.1,127.0,127.04,7831.0,112.3323,112.3854,112.297,112.3323,7831.0
2017-07-18 15:00:00,127.03,127.11,127.0,127.09,12802.0,112.3235,112.3942,112.297,112.3765,12802.0
2017-07-18 15:05:00,127.08,127.16,127.06,127.15,8060.0,112.3677,112.4384,112.35,112.4296,8060.0
2017-07-18 15:10:00,127.17,127.18,127.09,127.13,6128.0,112.4473,112.4561,112.3765,112.4119,6128.0
2017-07-18 15:15:00,127.13,127.17,127.1,127.15,15716.0,112.4119,112.4473,112.3854,112.4296,15716.0
2017-07-18 15:20:00,127.15,127.18,127.13,127.16,12408.0,112.4296,112.4561,112.4119,112.4384,12408.0
2017-07-18 15:25:00,127.16,127.25,127.16,127.25,17283.0,112.4384,112.518,112.4384,112.518,17283.0
2017-07-18 15:30:00,127.26,127.26,127.19,127.26,16629.0,112.5269,112.5269,112.465,112.5269,16629.0
2017-07-18 15:35:00,127.26,127.29,127.22,127.25,57718.0,112.5269,112.5534,112.4915,112.518,57718.0
2017-07-18 15:40:00,127.24,127.28,127.21,127.25,25067.0,112.5092,112.5445,112.4826,112.518,25067.0
2017-07-18 15:45:00,127.25,127.32,127.22,127.32,31455.0,112.518,112.5799,112.4915,112.5799,31455.0
2017-07-18 15:50:00,127.32,127.33,127.24,127.29,34389.0,112.5799,112.5887,112.5092,112.5534,34389.0
2017-07-18 15:55:00,127.3,127.46,127.28,127.37,89512.0,112.5622,112.7037,112.5445,112.6241,89512.0
2017-07-19 09:30:00,127.5,127.5,126.72,126.96,68004.0,112.7391,112.7391,112.0494,112.2616,68004.0
2017-07-19 09:35:00,126.98,127.34,126.93,127.32,22490.0,112.2793,112.5976,112.2351,112.5799,22490.0
2017-07-19 09:40:00,127.32,127.33,126.99,127.04,21460.0,112.5799,112.5887,112.2881,112.3323,21460.0
2017-07-19 09:45:00,127.04,127.11,126.77,126.79,33080.0,112.3323,112.3942,112.0936,112.1113,33080.0
2017-07-19 09:50:00,126.87,126.99,126.74,126.82,34658.0,112.182,112.2881,112.0671,112.1378,34658.0
2017-07-19 09:55:00,126.85,127.08,126.84,127.04,18307.0,112.1643,112.3677,112.1555,112.3323,18307.0
2017-07-19 10:00:00,127.03,127.09,126.96,127.01,26002.0,112.3235,112.3765,112.2616,112.3058,26002.0
2017-07-19 10:05:00,127.01,127.02,126.94,126.96,20980.0,112.3058,112.3146,112.2439,112.2616,20980.0
2017-07-19 10:10:00,126.95,127.17,126.91,127.14,10454.0,112.2527,112.4473,112.2174,112.4207,10454.0
2017-07-19 10:15:00,127.18,127.31,127.06,127.31,41780.0,112.4561,112.5711,112.35,112.5711,41780.0
2017-07-19 10:20:00,127.32,127.6,127.31,127.49,45437.0,112.5799,112.8275,112.5711,112.7302,45437.0
2017-07-19 10:25:00,127.51,127.6,127.41,127.51,57143.0,112.7479,112.8275,112.6595,112.7479,57143.0
2017-07-19 10:30:00,127.52,127.66,127.49,127.62,27025.0,112.7568,112.8805,112.7302,112.8452,27025.0
2017-07-19 10:35:00,127.61,127.7,127.6,127.65,23882.0,112.8363,112.9159,112.8275,112.8717,23882.0
2017-07-19 10:40:00,127.68,127.78,127.66,127.68,16257.0,112.8982,112.9867,112.8805,112.8982,16257.0
2017-07-19 10:45:00,127.69,127.8,127.68,127.78,14742.0,112.9071,113.0043,112.8982,112.9867,14742.0
2017-07-19 10:50:00,127.78,127.8,127.63,127.67,15326.0,112.9867,113.0043,112.854,112.8894,15326.0
2017-07-19 10:55:00,127.68,127.8,127.67,127.68,40178.0,112.8982,113.0043,112.8894,112.8982,40178.0
2017-07-19 11:00:00,127.67,127.68,127.32,127.33,32151.0,112.8894,112.8982,112.5799,112.5887,32151.0
2017-07-19 11:05:00,127.34,127.42,127.26,127.33,23807.0,112.5976,112.6683,112.5269,112.5887,23807.0
2017-07-19 11:10:00,127.33,127.43,127.29,127.43,9655.0,112.5887,112.6772,112.5534,112.6772,9655.0
2017-07-19 11:15:00,127.44,127.53,127.36,127.5,18690.0,112.686,112.7656,112.6153,112.7391,18690.0
2017-07-19 11:20:00,127.53,127.58,127.49,127.57,13446.0,112.7656,112.8098,112.7302,112.801,13446.0
2017-07-19 11:25:00,127.57,127.59,127.44,127.45,12246.0,112.801,112.8186,112.686,112.6949,12246.0
2017-07-19 11:30:00,127.46,127.5,127.33,127.39,15383.0,112.7037,112.7391,112.5887,112.6418,15383.0
2017-07-19 11:35:00,127.43,127.53,127.42,127.48,16470.0,112.6772,112.7656,112.6683,112.7214,16470.0
2017-07-19 11:40:00,127.47,127.55,127.44,127.53,8936.0,112.7125,112.7833,112.686,112.7656,8936.0
2017-07-19 11:45:00,127.52,127.57,127.5,127.51,10844.0,112.7568,112.801,112.7391,112.7479,10844.0
2017-07-19 11:50:00,127.53,127.53,127.47,127.47,9294.0,112.7656,112.7656,112.7125,112.7125,9294.0
2017-07-19 11:55:00,127.47,127.48,127.38,127.39,16750.0,112.7125,112.7214,112.633,112.6418,16750.0
2017-07-19 12:00:00,127.42,127.53,127.4,127.53,8155.0,112.6683,112.7656,112.6506,112.7656,8155.0
2017-07-19 12:05:00,127.52,127.52,127.48,127.48,4418.0,112.7568,112.7568,112.7214,112.7214,4418.0
2017-07-19 12:10:00,127.5,127.63,127.48,127.63,9045.0,112.7391,112.854,112.7214,112.854,9045.0
2017-07-19 12:15:00,127.63,127.72,127.61,127.72,23749.0,112.854,112.9336,112.8363,112.9336,23749.0
2017-07-19 12:20:00,127.72,127.76,127.7,127.72,9952.0,112.9336,112.969,112.9159,112.9336,9952.0
2017-07-19 12:25:00,127.74,127.81,127.74,127.79,7849.0,112.9513,113.0132,112.9513,112.9955,7849.0
2017-07-19 12:30:00,127.78,127.8,127.77,127.79,11780.0,112.9867,113.0043,112.9778,112.9955,11780.0
2017-07-19 12:35:00,127.79,127.81,127.76,127.77,5695.0,112.9955,113.0132,112.969,112.9778,5695.0
2017-07-19 12:40:00,127.78,127.83,127.78,127.79,3178.0,112.9867,113.0309,112.9867,112.9955,3178.0
2017-07-19 12:45:00,127.8,127.81,127.77,127.81,6519.0,113.0043,113.0132,112.9778,113.0132,6519.0
2017-07-19 12:50:00,127.78,127.84,127.78,127.8,8408.0,112.9867,113.0397,112.9867,113.0043,8408.0
2017-07-19 12:55:00,127.79,127.84,127.79,127.8,6793.0,112.9955,113.0397,112.9955,113.0043,6793.0
2017-07-19 13:00:00,127.79,127.79,127.7,127.72,14358.0,112.9955,112.9955,112.9159,112.9336,14358.0
2017-07-19 13:05:00,127.72,127.72,127.67,127.69,8690.0,112.9336,112.9336,112.8894,112.9071,8690.0
2017-07-19 13:10:00,127.7,127.74,127.69,127.71,6247.0,112.9159,112.9513,112.9071,112.9248,6247.0
2017-07-19 13:15:00,127.72,127.82,127.72,127.78,14601.0,112.9336,113.022,112.9336,112.9867,14601.0
2017-07-19 13:20:00,127.8,127.84,127.79,127.8,7685.0,113.0043,113.0397,112.9955,113.0043,7685.0
2017-07-19 13:25:00,127.8,127.87,127.79,127.87,8106.0,113.0043,113.0662,112.9955,113.0662,8106.0
2017-07-19 13:30:00,127.86,127.9,127.83,127.85,16802.0,113.0574,113.0928,113.0309,113.0485,16802.0
2017-07-19 13:35:00,127.85,127.94,127.85,127.93,117377.0,113.0485,113.1281,113.0485,113.1193,117377.0
2017-07-19 13:40:00,127.92,127.92,127.73,127.78,153340.0,113.1104,113.1104,112.9424,112.9867,153340.0
2017-07-19 13:45:00,127.78,127.83,127.77,127.79,11113.0,112.9867,113.0309,112.9778,112.9955,11113.0
2017-07-19 13:50:00,127.78,127.83,127.65,127.67,11583.0,112.9867,113.0309,112.8717,112.8894,11583.0
2017-07-19 13:55:00,127.67,127.67,127.56,127.56,10927.0,112.8894,112.8894,112.7921,112.7921,10927.0
2017-07-19 14:00:00,127.57,127.59,127.46,127.52,18318.0,112.801,112.8186,112.7037,112.7568,18318.0
2017-07-19 14:05:00,127.52,127.54,127.48,127.53,9773.0,112.7568,112.7744,112.7214,112.7656,9773.0
2017-07-19 14:10:00,127.54,127.57,127.47,127.5,8823.0,112.7744,112.801,112.7125,112.7391,8823.0
2017-07-19 14:15:00,127.51,127.59,127.51,127.55,24355.0,112.7479,112.8186,112.7479,112.7833,24355.0
2017-07-19 14:20:00,127.55,127.65,127.54,127.64,20308.0,112.7833,112.8717,112.7744,112.8629,20308.0
2017-07-19 14:25:00,127.63,127.69,127.61,127.65,12005.0,112.854,112.9071,112.8363,112.8717,12005.0
2017-07-19 14:30:00,127.65,127.71,127.65,127.7,9385.0,112.8717,112.9248,112.8717,112.9159,9385.0
2017-07-19 14:35:00,127.71,127.71,127.64,127.66,20504.0,112.9248,112.9248,112.8629,112.8805,20504.0
2017-07-19 14:40:00,127.66,127.77,127.65,127.76,15274.0,112.8805,112.9778,112.8717,112.969,15274.0
2017-07-19 14:45:00,127.76,127.91,127.74,127.91,17488.0,112.969,113.1016,112.9513,113.1016,17488.0
2017-07-19 14:50:00,127.92,127.93,127.86,127.91,41430.0,113.1104,113.1193,113.0574,113.1016,41430.0
2017-07-19 14:55:00,127.9,127.91,127.79,127.82,18614.0,113.0928,113.1016,112.9955,113.022,18614.0
2017-07-19 15:00:00,127.79,127.79,127.69,127.69,10519.0,112.9955,112.9955,112.9071,112.9071,10519.0
2017-07-19 15:05:00,127.7,127.72,127.67,127.7,14502.0,112.9159,112.9336,112.8894,112.9159,14502.0
2017-07-19 15:10:00,127.7,127.76,127.69,127.74,17552.0,112.9159,112.969,112.9071,112.9513,17552.0
2017-07-19 15:15:00,127.75,127.88,127.74,127.85,12723.0,112.9601,113.0751,112.9513,113.0485,12723.0
2017-07-19 15:20:00,127.85,127.94,127.82,127.93,40363.0,113.0485,113.1281,113.022,113.1193,40363.0
2017-07-19 15:25:00,127.93,128.0,127.92,127.99,21744.0,113.1193,113.1812,113.1104,113.1723,21744.0
2017-07-19 15:30:00,127.99,128.0,127.97,127.99,36278.0,113.1723,113.1812,113.1547,113.1723,36278.0
2017-07-19 15:35:00,127.99,128.0,127.93,127.95,50482.0,113.1723,113.1812,113.1193,113.137,50482.0
2017-07-19 15:40:00,127.95,127.95,127.84,127.84,20176.0,113.137,113.137,113.0397,113.0397,20176.0
2017-07-19 15:45:00,127.84,127.84,127.72,127.75,35346.0,113.0397,113.0397,112.9336,112.9601,35346.0
2017-07-19 15:50:00,127.77,127.78,127.66,127.67,39910.0,112.9778,112.9867,112.8805,112.8894,39910.0
2017-07-19 15:55:00,127.67,127.8,127.66,127.8,111544.0,112.8894,113.0043,112.8805,113.0043,111544.0
2017-07-20 09:30:00,127.85,128.15,127.65,128.15,79773.0,113.0485,113.3138,112.8717,113.3138,79773.0
2017-07-20 09:35:00,128.05,128.23,127.99,128.01,23122.0,113.2254,113.3846,113.1723,113.19,23122.0
2017-07-20 09:40:00,128.01,128.45,127.95,128.35,21025.0,113.19,113.5791,113.137,113.4907,21025.0
2017-07-20 09:45:00,128.37,128.5,128.36,128.5,22878.0,113.5083,113.6233,113.4995,113.6233,22878.0
2017-07-20 09:50:00,128.5,128.5,128.35,128.44,10967.0,113.6233,113.6233,113.4907,113.5702,10967.0
2017-07-20 09:55:00,128.44,128.5,128.4,128.47,13082.0,113.5702,113.6233,113.5349,113.5968,13082.0
2017-07-20 10:00:00,128.45,128.5,128.39,128.48,11206.0,113.5791,113.6233,113.526,113.6056,11206.0
2017-07-20 10:05:00,128.49,128.67,128.45,128.64,17017.0,113.6145,113.7736,113.5791,113.7471,17017.0
2017-07-20 10:10:00,128.65,128.72,128.63,128.63,13491.0,113.7559,113.8178,113.7382,113.7382,13491.0
2017-07-20 10:15:00,128.66,128.68,128.39,128.5,11994.0,113.7648,113.7825,113.526,113.6233,11994.0
2017-07-20 10:20:00,128.51,128.51,128.19,128.23,21709.0,113.6321,113.6321,113.3492,113.3846,21709.0
2017-07-20 10:25:00,128.23,128.29,128.2,128.21,16126.0,113.3846,113.4376,113.358,113.3669,16126.0
2017-07-20 10:30:00,128.21,128.24,127.74,127.94,30942.0,113.3669,113.3934,112.9513,113.1281,30942.0
2017-07-20 10:35:00,127.96,128.14,127.96,128.12,13652.0,113.1458,113.305,113.1458,113.2873,13652.0
2017-07-20 10:40:00,128.13,128.29,128.09,128.25,15211.0,113.2961,113.4376,113.2608,113.4022,15211.0
2017-07-20 10:45:00,128.24,128.37,128.24,128.37,10634.0,113.3934,113.5083,113.3934,113.5083,10634.0
2017-07-20 10:50:00,128.38,128.42,128.31,128.36,7490.0,113.5172,113.5526,113.4553,113.4995,7490.0
2017-07-20 10:55:00,128.38,128.41,128.32,128.35,11206.0,113.5172,113.5437,113.4641,113.4907,11206.0
2017-07-20 11:00:00,128.35,128.52,128.35,128.5,12547.0,113.4907,113.641,113.4907,113.6233,12547.0
2017-07-20 11:05:00,128.51,128.51,128.21,128.24,16584.0,113.6321,113.6321,113.3669,113.3934,16584.0
2017-07-20 11:10:00,128.23,128.25,128.1,128.23,9231.0,113.3846,113.4022,113.2696,113.3846,9231.0
2017-07-20 11:15:00,128.21,128.28,128.18,128.22,6889.0,113.3669,113.4288,113.3403,113.3757,6889.0
2017-07-20 11:20:00,128.23,128.34,128.23,128.33,4186.0,113.3846,113.4818,113.3846,113.473,4186.0
2017-07-20 11:25:00,128.33,128.37,128.24,128.32,16321.0,113.473,113.5083,113.3934,113.4641,16321.0
2017-07-20 11:30:00,128.32,128.39,128.3,128.37,8584.0,113.4641,113.526,113.4465,113.5083,8584.0
2017-07-20 11:35:00,128.39,128.39,128.16,128.19,7098.0,113.526,113.526,113.3227,113.3492,7098.0
2017-07-20 11:40:00,128.17,128.26,128.17,128.25,9623.0,113.3315,113.4111,113.3315,113.4022,9623.0
2017-07-20 11:45:00,128.25,128.26,128.23,128.26,10252.0,113.4022,113.4111,113.3846,113.4111,10252.0
2017-07-20 11:50:00,128.25,128.26,128.21,128.21,6783.0,113.4022,113.4111,113.3669,113.3669,6783.0
2017-07-20 11:55:00,128.18,128.18,128.12,128.16,4190.0,113.3403,113.3403,113.2873,113.3227,4190.0
2017-07-20 12:00:00,128.15,128.31,128.15,128.31,12090.0,113.3138,113.4553,113.3138,113.4553,12090.0
2017-07-20 12:05:00,128.33,128.44,128.33,128.43,4053.0,113.473,113.5702,113.473,113.5614,4053.0
2017-07-20 12:10:00,128.42,128.42,128.31,128.38,12553.0,113.5526,113.5526,113.4553,113.5172,12553.0
2017-07-20 12:15:00,128.39,128.39,128.32,128.34,6379.0,113.526,113.526,113.4641,113.4818,6379.0
2017-07-20 12:20:00,128.35,128.43,128.35,128.43,6587.0,113.4907,113.5614,113.4907,113.5614,6587.0
2017-07-20 12:25:00,128.44,128.45,128.37,128.37,3783.0,113.5702,113.5791,113.5083,113.5083,3783.0
2017-07-20 12:30:00,128.37,128.38,128.31,128.31,6195.0,113.5083,113.5172,113.4553,113.4553,6195.0
2017-07-20 12:35:00,128.34,128.34,128.25,128.32,4835.0,113.4818,113.4818,113.4022,113.4641,4835.0
2017-07-20 12:40:00,128.31,128.39,128.31,128.37,8469.0,113.4553,113.526,113.4553,113.5083,8469.0
2017-07-20 12:45:00,128.37,128.41,128.36,128.4,4855.0,113.5083,113.5437,113.4995,113.5349,4855.0
2017-07-20 12:50:00,128.41,128.44,128.39,128.4,6876.0,113.5437,113.5702,113.526,113.5349,6876.0
2017-07-20 12:55:00,128.41,128.45,128.4,128.44,3843.0,113.5437,113.5791,113.5349,113.5702,3843.0
2017-07-20 13:00:00,128.45,128.46,128.37,128.42,14022.0,113.5791,113.5879,113.5083,113.5526,14022.0
2017-07-20 13:05:00,128.42,128.6,128.42,128.6,16950.0,113.5526,113.7117,113.5526,113.7117,16950.0
2017-07-20 13:10:00,128.6,128.62,128.56,128.56,4540.0,113.7117,113.7294,113.6763,113.6763,4540.0
2017-07-20 13:15:00,128.59,128.62,128.57,128.62,7863.0,113.7029,113.7294,113.6852,113.7294,7863.0
2017-07-20 13:20:00,128.63,128.65,128.63,128.65,10611.0,113.7382,113.7559,113.7382,113.7559,10611.0
2017-07-20 13:25:00,128.65,128.67,128.64,128.66,7009.0,113.7559,113.7736,113.7471,113.7648,7009.0
2017-07-20 13:30:00,128.66,128.67,128.59,128.59,8178.0,113.7648,113.7736,113.7029,113.7029,8178.0
2017-07-20 13:35:00,128.61,128.61,128.55,128.58,5435.0,113.7206,113.7206,113.6675,113.694,5435.0
2017-07-20 13:40:00,128.59,128.63,128.59,128.63,8215.0,113.7029,113.7382,113.7029,113.7382,8215.0
2017-07-20 13:45:00,128.61,128.68,128.61,128.62,6811.0,113.7206,113.7825,113.7206,113.7294,6811.0
2017-07-20 13:50:00,128.62,128.67,128.59,128.66,5447.0,113.7294,113.7736,113.7029,113.7648,5447.0
2017-07-20 13:55:00,128.66,128.7,128.66,128.67,12466.0,113.7648,113.8001,113.7648,113.7736,12466.0
2017-07-20 14:00:00,128.67,128.71,128.65,128.67,17751.0,113.7736,113.809,113.7559,113.7736,17751.0
2017-07-20 14:05:00,128.68,128.69,128.66,128.69,6152.0,113.7825,113.7913,113.7648,113.7913,6152.0
2017-07-20 14:10:00,128.7,128.74,128.69,128.7,6340.0,113.8001,113.8355,113.7913,113.8001,6340.0
2017-07-20 14:15:00,128.7,128.74,128.65,128.66,12773.0,113.8001,113.8355,113.7559,113.7648,12773.0
2017-07-20 14:20:00,128.66,128.66,128.56,128.56,15039.0,113.7648,113.7648,113.6763,113.6763,15039.0
2017-07-20 14:25:00,128.53,128.55,128.52,128.54,13772.0,113.6498,113.6675,113.641,113.6587,13772.0
2017-07-20 14:30:00,128.54,128.6,128.52,128.58,5664.0,113.6587,113.7117,113.641,113.694,5664.0
2017-07-20 14:35:00,128.58,128.58,128.44,128.47,10689.0,113.694,113.694,113.5702,113.5968,10689.0
2017-07-20 14:40:00,128.47,128.56,128.46,128.53,9567.0,113.5968,113.6763,113.5879,113.6498,9567.0
2017-07-20 14:45:00,128.52,128.6,128.52,128.6,10564.0,113.641,113.7117,113.641,113.7117,10564.0
2017-07-20 14:50:00,128.6,128.62,128.5,128.58,14033.0,113.7117,113.7294,113.6233,113.694,14033.0
2017-07-20 14:55:00,128.59,128.64,128.59,128.61,9994.0,113.7029,113.7471,113.7029,113.7206,9994.0
2017-07-20 15:00:00,128.63,128.74,128.62,128.73,14713.0,113.7382,113.8355,113.7294,113.8267,14713.0
2017-07-20 15:05:00,128.72,128.75,128.71,128.72,12592.0,113.8178,113.8444,113.809,113.8178,12592.0
2017-07-20 15:10:00,128.72,128.76,128.72,128.75,14158.0,113.8178,113.8532,113.8178,113.8444,14158.0
2017-07-20 15:15:00,128.74,128.75,128.63,128.68,16211.0,113.8355,113.8444,113.7382,113.7825,16211.0
2017-07-20 15:20:00,128.67,128.71,128.63,128.64,16366.0,113.7736,113.809,113.7382,113.7471,16366.0
2017-07-20 15:25:00,128.65,128.69,128.63,128.68,12641.0,113.7559,113.7913,113.7382,113.7825,12641.0
2017-07-20 15:30:00,128.69,128.75,128.68,128.68,16847.0,113.7913,113.8444,113.7825,113.7825,16847.0
2017-07-20 15:35:00,128.69,128.69,128.6,128.61,20455.0,113.7913,113.7913,113.7117,113.7206,20455.0
2017-07-20 15:40:00,128.61,128.71,128.61,128.7,21147.0,113.7206,113.809,113.7206,113.8001,21147.0
2017-07-20 15:45:00,128.7,128.72,128.61,128.7,40365.0,113.8001,113.8178,113.7206,113.8001,40365.0
2017-07-20 15:50:00,128.69,128.7,128.57,128.57,31377.0,113.7913,113.8001,113.6852,113.6852,31377.0
2017-07-20 15:55:00,128.57,128.63,128.51,128.57,135596.0,113.6852,113.7382,113.6321,113.6852,135596.0
2017-07-21 09:30:00,128.54,128.64,128.02,128.03,186404.0,113.6587,113.7471,113.1989,113.2077,186404.0
2017-07-21 09:35:00,128.3,128.37,128.01,128.34,45833.0,113.4465,113.5083,113.19,113.4818,45833.0
2017-07-21 09:40:00,128.42,128.95,128.41,128.84,35477.0,113.5526,114.0212,113.5437,113.9239,35477.0
2017-07-21 09:45:00,128.88,128.88,128.28,128.31,19011.0,113.9593,113.9593,113.4288,113.4553,19011.0
2017-07-21 09:50:00,128.31,128.48,128.11,128.47,22540.0,113.4553,113.6056,113.2784,113.5968,22540.0
2017-07-21 09:55:00,128.47,128.56,128.33,128.38,13445.0,113.5968,113.6763,113.473,113.5172,13445.0
2017-07-21 10:00:00,128.39,128.42,128.22,128.3,16754.0,113.526,113.5526,113.3757,113.4465,16754.0
2017-07-21 10:05:00,128.28,128.32,128.2,128.29,15016.0,113.4288,113.4641,113.358,113.4376,15016.0
2017-07-21 10:10:00,128.33,128.68,128.33,128.61,61403.0,113.473,113.7825,113.473,113.7206,61403.0
2017-07-21 10:15:00,128.6,128.69,128.58,128.63,9681.0,113.7117,113.7913,113.694,113.7382,9681.0
2017-07-21 10:20:00,128.67,128.78,128.63,128.63,8847.0,113.7736,113.8709,113.7382,113.7382,8847.0
2017-07-21 10:25:00,128.63,128.67,128.53,128.65,9073.0,113.7382,113.7736,113.6498,113.7559,9073.0
2017-07-21 10:30:00,128.64,128.68,128.51,128.51,14392.0,113.7471,113.7825,113.6321,113.6321,14392.0
2017-07-21 10:35:00,128.52,128.56,128.44,128.52,22445.0,113.641,113.6763,113.5702,113.641,22445.0
2017-07-21 10:40:00,128.52,128.56,128.47,128.53,32453.0,113.641,113.6763,113.5968,113.6498,32453.0
2017-07-21 10:45:00,128.56,128.72,128.55,128.71,7972.0,113.6763,113.8178,113.6675,113.809,7972.0
2017-07-21 10:50:00,128.71,128.73,128.56,128.56,7469.0,113.809,113.8267,113.6763,113.6763,7469.0
2017-07-21 10:55:00,128.54,128.58,128.45,128.5,9975.0,113.6587,113.694,113.5791,113.6233,9975.0
2017-07-21 11:00:00,128.5,128.52,128.38,128.44,27677.0,113.6233,113.641,113.5172,113.5702,27677.0
2017-07-21 11:05:00,128.43,128.49,128.4,128.48,6576.0,113.5614,113.6145,113.5349,113.6056,6576.0
2017-07-21 11:10:00,128.47,128.57,128.47,128.52,6679.0,113.5968,113.6852,113.5968,113.641,6679.0
2017-07-21 11:15:00,128.52,128.55,128.46,128.49,5667.0,113.641,113.6675,113.5879,113.6145,5667.0
2017-07-21 11:20:00,128.5,128.54,128.47,128.5,4269.0,113.6233,113.6587,113.5968,113.6233,4269.0
2017-07-21 11:25:00,128.52,128.6,128.51,128.6,7495.0,113.641,113.7117,113.6321,113.7117,7495.0
2017-07-21 11:30:00,128.62,128.66,128.59,128.64,5518.0,113.7294,113.7648,113.7029,113.7471,5518.0
2017-07-21 11:35:00,128.63,128.96,128.63,128.93,27560.0,113.7382,114.03,113.7382,114.0035,27560.0
2017-07-21 11:40:00,128.93,128.94,128.83,128.85,6434.0,114.0035,114.0124,113.9151,113.9328,6434.0
2017-07-21 11:45:00,128.85,128.85,128.71,128.73,10468.0,113.9328,113.9328,113.809,113.8267,10468.0
2017-07-21 11:50:00,128.75,128.77,128.71,128.72,11565.0,113.8444,113.862,113.809,113.8178,11565.0
2017-07-21 11:55:00,128.72,128.89,128.71,128.86,9701.0,113.8178,113.9681,113.809,113.9416,9701.0
2017-07-21 12:00:00,128.88,128.9,128.84,128.88,7253.0,113.9593,113.977,113.9239,113.9593,7253.0
2017-07-21 12:05:00,128.85,128.91,128.85,128.86,5293.0,113.9328,113.9858,113.9328,113.9416,5293.0
2017-07-21 12:10:00,128.86,128.87,128.8,128.84,4176.0,113.9416,113.9505,113.8886,113.9239,4176.0
2017-07-21 12:15:00,128.85,128.88,128.84,128.84,4558.0,113.9328,113.9593,113.9239,113.9239,4558.0
2017-07-21 12:20:00,128.84,128.87,128.84,128.87,6456.0,113.9239,113.9505,113.9239,113.9505,6456.0
2017-07-21 12:25:00,128.86,128.86,128.77,128.82,7714.0,113.9416,113.9416,113.862,113.9062,7714.0
2017-07-21 12:30:00,128.84,128.88,128.82,128.85,2941.0,113.9239,113.9593,113.9062,113.9328,2941.0
2017-07-21 12:35:00,128.85,128.93,128.85,128.9,5002.0,113.9328,114.0035,113.9328,113.977,5002.0
2017-07-21 12:40:00,128.89,128.94,128.88,128.93,5960.0,113.9681,114.0124,113.9593,114.0035,5960.0
2017-07-21 12:45:00,128.93,128.95,128.89,128.95,11348.0,114.0035,114.0212,113.9681,114.0212,11348.0
2017-07-21 12:50:00,128.95,128.95,128.91,128.92,2839.0,114.0212,114.0212,113.9858,113.9947,2839.0
2017-07-21 12:55:00,128.91,128.92,128.89,128.91,9504.0,113.9858,113.9947,113.9681,113.9858,9504.0
2017-07-21 13:00:00,128.9,128.9,128.84,128.84,4805.0,113.977,113.977,113.9239,113.9239,4805.0
2017-07-21 13:05:00,128.85,128.85,128.82,128.82,5182.0,113.9328,113.9328,113.9062,113.9062,5182.0
2017-07-21 13:10:00,128.8,128.88,128.8,128.87,20159.0,113.8886,113.9593,113.8886,113.9505,20159.0
2017-07-21 13:15:00,128.88,128.88,128.83,128.84,6146.0,113.9593,113.9593,113.9151,113.9239,6146.0
2017-07-21 13:20:00,128.83,128.89,128.83,128.85,11154.0,113.9151,113.9681,113.9151,113.9328,11154.0
2017-07-21 13:25:00,128.83,128.86,128.76,128.78,13039.0,113.9151,113.9416,113.8532,113.8709,13039.0
2017-07-21 13:30:00,128.78,128.79,128.73,128.73,7871.0,113.8709,113.8797,113.8267,113.8267,7871.0
2017-07-21 13:35:00,128.75,128.75,128.69,128.69,7364.0,113.8444,113.8444,113.7913,113.7913,7364.0
2017-07-21 13:40:00,128.69,128.77,128.69,128.77,8754.0,113.7913,113.862,113.7913,113.862,8754.0
2017-07-21 13:45:00,128.76,128.82,128.74,128.81,8595.0,113.8532,113.9062,113.8355,113.8974,8595.0
2017-07-21 13:50:00,128.82,128.82,128.79,128.79,4423.0,113.9062,113.9062,113.8797,113.8797,4423.0
2017-07-21 13:55:00,128.79,128.82,128.78,128.81,13130.0,113.8797,113.9062,113.8709,113.8974,13130.0
2017-07-21 14:00:00,128.81,128.82,128.77,128.79,23000.0,113.8974,113.9062,113.862,113.8797,23000.0
2017-07-21 14:05:00,128.78,128.78,128.7,128.71,8590.0,113.8709,113.8709,113.8001,113.809,8590.0
2017-07-21 14:10:00,128.72,128.78,128.72,128.78,5815.0,113.8178,113.8709,113.8178,113.8709,5815.0
2017-07-21 14:15:00,128.77,128.82,128.75,128.8,14031.0,113.862,113.9062,113.8444,113.8886,14031.0
2017-07-21 14:20:00,128.82,128.83,128.75,128.77,11982.0,113.9062,113.9151,113.8444,113.862,11982.0
2017-07-21 14:25:00,128.76,128.85,128.76,128.84,8696.0,113.8532,113.9328,113.8532,113.9239,8696.0
2017-07-21 14:30:00,128.84,128.87,128.84,128.84,3545.0,113.9239,113.9505,113.9239,113.9239,3545.0
2017-07-21 14:35:00,128.84,128.88,128.84,128.84,3946.0,113.9239,113.9593,113.9239,113.9239,3946.0
2017-07-21 14:40:00,128.84,128.85,128.79,128.79,12082.0,113.9239,113.9328,113.8797,113.8797,12082.0
2017-07-21 14:45:00,128.8,128.83,128.79,128.82,6437.0,113.8886,113.9151,113.8797,113.9062,6437.0
2017-07-21 14:50:00,128.81,128.82,128.79,128.81,7808.0,113.8974,113.9062,113.8797,113.8974,7808.0
2017-07-21 14:55:00,128.8,128.81,128.76,128.77,10388.0,113.8886,113.8974,113.8532,113.862,10388.0
2017-07-21 15:00:00,128.77,128.81,128.77,128.81,16656.0,113.862,113.8974,113.862,113.8974,16656.0
2017-07-21 15:05:00,128.82,128.83,128.78,128.78,11974.0,113.9062,113.9151,113.8709,113.8709,11974.0
2017-07-21 15:10:00,128.79,128.79,128.73,128.73,12843.0,113.8797,113.8797,113.8267,113.8267,12843.0
2017-07-21 15:15:00,128.74,128.74,128.72,128.74,17657.0,113.8355,113.8355,113.8178,113.8355,17657.0
2017-07-21 15:20:00,128.75,128.83,128.74,128.83,20426.0,113.8444,113.9151,113.8355,113.9151,20426.0
2017-07-21 15:25:00,128.83,128.84,128.79,128.81,14955.0,113.9151,113.9239,113.8797,113.8974,14955.0
2017-07-21 15:30:00,128.81,128.83,128.8,128.81,11682.0,113.8974,113.9151,113.8886,113.8974,11682.0
2017-07-21 15:35:00,128.81,128.82,128.8,128.81,14820.0,113.8974,113.9062,113.8886,113.8974,14820.0
2017-07-21 15:40:00,128.81,128.82,128.8,128.82,17217.0,113.8974,113.9062,113.8886,113.9062,17217.0
2017-07-21 15:45:00,128.8,128.88,128.8,128.83,34006.0,113.8886,113.9593,113.8886,113.9151,34006.0
2017-07-21 15:50:00,128.84,128.84,128.79,128.82,51067.0,113.9239,113.9239,113.8797,113.9062,51067.0
2017-07-21 15:55:00,128.82,128.86,128.8,128.83,80871.0,113.9062,113.9416,113.8886,113.9151,80871.0
2017-07-24 09:30:00,128.27,128.5,127.9,128.01,98235.0,113.4199,113.6233,113.0928,113.19,98235.0
2017-07-24 09:35:00,128.0,128.07,127.89,127.9,30973.0,113.1812,113.2431,113.0839,113.0928,30973.0
2017-07-24 09:40:00,127.92,127.97,127.68,127.76,24612.0,113.1104,113.1547,112.8982,112.969,24612.0
2017-07-24 09:45:00,127.73,127.93,127.72,127.93,13866.0,112.9424,113.1193,112.9336,113.1193,13866.0
2017-07-24 09:50:00,127.95,128.1,127.9,128.1,30035.0,113.137,113.2696,113.0928,113.2696,30035.0
2017-07-24 09:55:00,128.1,128.15,127.93,127.93,20042.0,113.2696,113.3138,113.1193,113.1193,20042.0
2017-07-24 10:00:00,127.9,128.04,127.9,127.96,21176.0,113.0928,113.2166,113.0928,113.1458,21176.0
2017-07-24 10:05:00,127.97,127.97,127.84,127.92,15015.0,113.1547,113.1547,113.0397,113.1104,15015.0
2017-07-24 10:10:00,127.94,127.94,127.8,127.89,28816.0,113.1281,113.1281,113.0043,113.0839,28816.0
2017-07-24 10:15:00,127.9,127.91,127.75,127.85,38660.0,113.0928,113.1016,112.9601,113.0485,38660.0
2017-07-24 10:20:00,127.88,127.88,127.77,127.81,18106.0,113.0751,113.0751,112.9778,113.0132,18106.0
2017-07-24 10:25:00,127.83,127.84,127.72,127.74,16577.0,113.0309,113.0397,112.9336,112.9513,16577.0
2017-07-24 10:30:00,127.75,127.86,127.62,127.73,29880.0,112.9601,113.0574,112.8452,112.9424,29880.0
2017-07-24 10:35:00,127.7,127.78,127.6,127.7,8891.0,112.9159,112.9867,112.8275,112.9159,8891.0
2017-07-24 10:40:00,127.7,127.74,127.59,127.59,13270.0,112.9159,112.9513,112.8186,112.8186,13270.0
2017-07-24 10:45:00,127.62,127.8,127.59,127.8,52127.0,112.8452,113.0043,112.8186,113.0043,52127.0
2017-07-24 10:50:00,127.81,127.83,127.77,127.81,14937.0,113.0132,113.0309,112.9778,113.0132,14937.0
2017-07-24 10:55:00,127.79,127.85,127.78,127.81,8293.0,112.9955,113.0485,112.9867,113.0132,8293.0
2017-07-24 11:00:00,127.81,127.86,127.74,127.82,6657.0,113.0132,113.0574,112.9513,113.022,6657.0
2017-07-24 11:05:00,127.81,127.84,127.78,127.83,3904.0,113.0132,113.0397,112.9867,113.0309,3904.0
2017-07-24 11:10:00,127.83,127.92,127.8,127.8,18497.0,113.0309,113.1104,113.0043,113.0043,18497.0
2017-07-24 11:15:00,127.82,127.89,127.8,127.89,8525.0,113.022,113.0839,113.0043,113.0839,8525.0
2017-07-24 11:20:00,127.9,127.93,127.87,127.91,6080.0,113.0928,113.1193,113.0662,113.1016,6080.0
2017-07-24 11:25:00,127.93,128.02,127.8,128.02,11442.0,113.1193,113.1989,113.0043,113.1989,11442.0
2017-07-24 11:30:00,128.0,128.16,128.0,128.09,12445.0,113.1812,113.3227,113.1812,113.2608,12445.0
2017-07-24 11:35:00,128.1,128.1,128.05,128.07,10766.0,113.2696,113.2696,113.2254,113.2431,10766.0
2017-07-24 11:40:00,128.05,128.12,128.04,128.06,9783.0,113.2254,113.2873,113.2166,113.2342,9783.0
2017-07-24 11:45:00,128.06,128.12,128.05,128.05,11135.0,113.2342,113.2873,113.2254,113.2254,11135.0
2017-07-24 11:50:00,128.05,128.1,128.05,128.09,4600.0,113.2254,113.2696,113.2254,113.2608,4600.0
2017-07-24 11:55:00,128.09,128.09,128.03,128.06,2549.0,113.2608,113.2608,113.2077,113.2342,2549.0
2017-07-24 12:00:00,128.07,128.15,128.07,128.15,2927.0,113.2431,113.3138,113.2431,113.3138,2927.0
2017-07-24 12:05:00,128.15,128.23,128.13,128.21,6458.0,113.3138,113.3846,113.2961,113.3669,6458.0
2017-07-24 12:10:00,128.2,128.23,128.19,128.22,1441.0,113.358,113.3846,113.3492,113.3757,1441.0
2017-07-24 12:15:00,128.22,128.23,128.2,128.2,6389.0,113.3757,113.3846,113.358,113.358,6389.0
2017-07-24 12:20:00,128.22,128.24,128.21,128.24,880.0,113.3757,113.3934,113.3669,113.3934,880.0
2017-07-24 12:25:00,128.22,128.22,128.03,128.03,16240.0,113.3757,113.3757,113.2077,113.2077,16240.0
2017-07-24 12:30:00,128.05,128.12,128.04,128.08,3740.0,113.2254,113.2873,113.2166,113.2519,3740.0
2017-07-24 12:35:00,128.08,128.13,128.06,128.06,7509.0,113.2519,113.2961,113.2342,113.2342,7509.0
2017-07-24 12:40:00,128.06,128.07,128.03,128.04,5387.0,113.2342,113.2431,113.2077,113.2166,5387.0
2017-07-24 12:45:00,128.04,128.06,127.96,128.0,9858.0,113.2166,113.2342,113.1458,113.1812,9858.0
2017-07-24 12:50:00,127.98,128.09,127.97,128.09,2502.0,113.1635,113.2608,113.1547,113.2608,2502.0
2017-07-24 12:55:00,128.07,128.1,128.02,128.07,3836.0,113.2431,113.2696,113.1989,113.2431,3836.0
2017-07-24 13:00:00,128.06,128.13,128.05,128.13,14702.0,113.2342,113.2961,113.2254,113.2961,14702.0
2017-07-24 13:05:00,128.13,128.22,128.13,128.21,4330.0,113.2961,113.3757,113.2961,113.3669,4330.0
2017-07-24 13:10:00,128.23,128.23,128.18,128.23,2518.0,113.3846,113.3846,113.3403,113.3846,2518.0
2017-07-24 13:15:00,128.2,128.28,128.2,128.24,4784.0,113.358,113.4288,113.358,113.3934,4784.0
2017-07-24 13:20:00,128.26,128.26,128.16,128.18,6342.0,113.4111,113.4111,113.3227,113.3403,6342.0
2017-07-24 13:25:00,128.18,128.26,128.18,128.26,14616.0,113.3403,113.4111,113.3403,113.4111,14616.0
2017-07-24 13:30:00,128.25,128.28,128.23,128.27,2850.0,113.4022,113.4288,113.3846,113.4199,2850.0
2017-07-24 13:35:00,128.27,128.27,128.15,128.15,3933.0,113.4199,113.4199,113.3138,113.3138,3933.0
2017-07-24 13:40:00,128.15,128.2,128.15,128.16,3543.0,113.3138,113.358,113.3138,113.3227,3543.0
2017-07-24 13:45:00,128.16,128.23,128.16,128.19,9144.0,113.3227,113.3846,113.3227,113.3492,9144.0
2017-07-24 13:50:00,128.2,128.21,128.17,128.21,7210.0,113.358,113.3669,113.3315,113.3669,7210.0
2017-07-24 13:55:00,128.21,128.21,128.17,128.21,4020.0,113.3669,113.3669,113.3315,113.3669,4020.0
2017-07-24 14:00:00,128.19,128.2,128.17,128.2,4507.0,113.3492,113.358,113.3315,113.358,4507.0
2017-07-24 14:05:00,128.18,128.19,128.17,128.18,7098.0,113.3403,113.3492,113.3315,113.3403,7098.0
2017-07-24 14:10:00,128.18,128.19,128.14,128.19,15409.0,113.3403,113.3492,113.305,113.3492,15409.0
2017-07-24 14:15:00,128.2,128.38,128.2,128.37,17110.0,113.358,113.5172,113.358,113.5083,17110.0
2017-07-24 14:20:00,128.38,128.4,128.36,128.39,5715.0,113.5172,113.5349,113.4995,113.526,5715.0
2017-07-24 14:25:00,128.39,128.4,128.3,128.32,15223.0,113.526,113.5349,113.4465,113.4641,15223.0
2017-07-24 14:30:00,128.31,128.35,128.28,128.31,11775.0,113.4553,113.4907,113.4288,113.4553,11775.0
2017-07-24 14:35:00,128.32,128.34,128.27,128.29,10015.0,113.4641,113.4818,113.4199,113.4376,10015.0
2017-07-24 14:40:00,128.28,128.32,128.27,128.3,13376.0,113.4288,113.4641,113.4199,113.4465,13376.0
2017-07-24 14:45:00,128.29,128.31,128.22,128.23,6250.0,113.4376,113.4553,113.3757,113.3846,6250.0
2017-07-24 14:50:00,128.23,128.28,128.2,128.28,7049.0,113.3846,113.4288,113.358,113.4288,7049.0
2017-07-24 14:55:00,128.27,128.3,128.24,128.3,12284.0,113.4199,113.4465,113.3934,113.4465,12284.0
2017-07-24 15:00:00,128.28,128.29,128.22,128.22,8952.0,113.4288,113.4376,113.3757,113.3757,8952.0
2017-07-24 15:05:00,128.21,128.24,128.15,128.16,8834.0,113.3669,113.3934,113.3138,113.3227,8834.0
2017-07-24 15:10:00,128.16,128.2,128.14,128.17,13510.0,113.3227,113.358,113.305,113.3315,13510.0
2017-07-24 15:15:00,128.17,128.25,128.17,128.25,11613.0,113.3315,113.4022,113.3315,113.4022,11613.0
2017-07-24 15:20:00,128.24,128.27,128.23,128.27,13260.0,113.3934,113.4199,113.3846,113.4199,13260.0
2017-07-24 15:25:00,128.27,128.29,128.24,128.28,21076.0,113.4199,113.4376,113.3934,113.4288,21076.0
2017-07-24 15:30:00,128.28,128.3,128.26,128.27,12388.0,113.4288,113.4465,113.4111,113.4199,12388.0
2017-07-24 15:35:00,128.27,128.29,128.2,128.23,26841.0,113.4199,113.4376,113.358,113.3846,26841.0
2017-07-24 15:40:00,128.23,128.28,128.18,128.27,19301.0,113.3846,113.4288,113.3403,113.4199,19301.0
2017-07-24 15:45:00,128.26,128.27,128.18,128.18,25644.0,113.4111,113.4199,113.3403,113.3403,25644.0
2017-07-24 15:50:00,128.18,128.18,128.06,128.08,39391.0,113.3403,113.3403,113.2342,113.2519,39391.0
2017-07-24 15:55:00,128.09,128.09,127.97,128.08,114790.0,113.2608,113.2608,113.1547,113.2519,114790.0
2017-07-25 09:30:00,128.25,128.25,127.68,128.0,48901.0,113.4022,113.4022,112.8982,113.1812,48901.0
2017-07-25 09:35:00,128.17,128.25,127.97,128.25,15117.0,113.3315,113.4022,113.1547,113.4022,15117.0
2017-07-25 09:40:00,128.29,128.47,128.22,128.39,16518.0,113.4376,113.5968,113.3757,113.526,16518.0
2017-07-25 09:45:00,128.4,128.55,128.34,128.47,18235.0,113.5349,113.6675,113.4818,113.5968,18235.0
2017-07-25 09:50:00,128.51,128.76,128.5,128.74,11597.0,113.6321,113.8532,113.6233,113.8355,11597.0
2017-07-25 09:55:00,128.75,128.79,128.7,128.75,10791.0,113.8444,113.8797,113.8001,113.8444,10791.0
2017-07-25 10:00:00,128.76,128.9,128.76,128.83,27160.0,113.8532,113.977,113.8532,113.9151,27160.0
2017-07-25 10:05:00,128.84,128.88,128.74,128.74,9617.0,113.9239,113.9593,113.8355,113.8355,9617.0
2017-07-25 10:10:00,128.77,128.82,128.7,128.73,8524.0,113.862,113.9062,113.8001,113.8267,8524.0
2017-07-25 10:15:00,128.75,128.95,128.72,128.91,24749.0,113.8444,114.0212,113.8178,113.9858,24749.0
2017-07-25 10:20:00,128.92,129.05,128.9,128.98,58953.0,113.9947,114.1096,113.977,114.0477,58953.0
2017-07-25 10:25:00,128.97,128.97,128.82,128.84,23528.0,114.0389,114.0389,113.9062,113.9239,23528.0
2017-07-25 10:30:00,128.84,128.96,128.7,128.72,18741.0,113.9239,114.03,113.8001,113.8178,18741.0
2017-07-25 10:35:00,128.7,128.81,128.66,128.66,14204.0,113.8001,113.8974,113.7648,113.7648,14204.0
2017-07-25 10:40:00,128.69,128.81,128.59,128.81,8232.0,113.7913,113.8974,113.7029,113.8974,8232.0
2017-07-25 10:45:00,128.81,128.88,128.76,128.88,9239.0,113.8974,113.9593,113.8532,113.9593,9239.0
2017-07-25 10:50:00,128.87,128.93,128.82,128.89,5706.0,113.9505,114.0035,113.9062,113.9681,5706.0
2017-07-25 10:55:00,128.88,128.93,128.85,128.87,10801.0,113.9593,114.0035,113.9328,113.9505,10801.0
2017-07-25 11:00:00,128.88,128.9,128.78,128.81,24628.0,113.9593,113.977,113.8709,113.8974,24628.0
2017-07-25 11:05:00,128.79,128.82,128.74,128.78,10204.0,113.8797,113.9062,113.8355,113.8709,10204.0
2017-07-25 11:10:00,128.78,128.87,128.78,128.79,16844.0,113.8709,113.9505,113.8709,113.8797,16844.0
2017-07-25 11:15:00,128.78,128.79,128.65,128.69,20784.0,113.8709,113.8797,113.7559,113.7913,20784.0
2017-07-25 11:20:00,128.69,128.71,128.49,128.5,18663.0,113.7913,113.809,113.6145,113.6233,18663.0
2017-07-25 11:25:00,128.5,128.6,128.46,128.52,18777.0,113.6233,113.7117,113.5879,113.641,18777.0
2017-07-25 11:30:00,128.52,128.52,128.36,128.48,23366.0,113.641,113.641,113.4995,113.6056,23366.0
2017-07-25 11:35:00,128.49,128.86,128.49,128.86,20787.0,113.6145,113.9416,113.6145,113.9416,20787.0
2017-07-25 11:40:00,128.89,128.97,128.81,128.91,18899.0,113.9681,114.0389,113.8974,113.9858,18899.0
2017-07-25 11:45:00,128.92,128.97,128.9,128.96,9280.0,113.9947,114.0389,113.977,114.03,9280.0
2017-07-25 11:50:00,128.96,129.04,128.95,129.04,10633.0,114.03,114.1008,114.0212,114.1008,10633.0
2017-07-25 11:55:00,129.0,129.1,129.0,129.07,6906.0,114.0654,114.1538,114.0654,114.1273,6906.0
2017-07-25 12:00:00,129.03,129.14,129.03,129.11,12488.0,114.0919,114.1892,114.0919,114.1627,12488.0
2017-07-25 12:05:00,129.13,129.24,129.11,129.24,17411.0,114.1804,114.2776,114.1627,114.2776,17411.0
2017-07-25 12:10:00,129.24,129.24,129.15,129.21,6657.0,114.2776,114.2776,114.198,114.2511,6657.0
2017-07-25 12:15:00,129.22,129.22,129.14,129.2,6808.0,114.2599,114.2599,114.1892,114.2423,6808.0
2017-07-25 12:20:00,129.2,129.23,129.15,129.16,7492.0,114.2423,114.2688,114.198,114.2069,7492.0
2017-07-25 12:25:00,129.17,129.27,129.15,129.27,7099.0,114.2157,114.3042,114.198,114.3042,7099.0
2017-07-25 12:30:00,129.25,129.3,129.21,129.21,9544.0,114.2865,114.3307,114.2511,114.2511,9544.0
2017-07-25 12:35:00,129.2,129.27,129.2,129.27,11120.0,114.2423,114.3042,114.2423,114.3042,11120.0
2017-07-25 12:40:00,129.27,129.31,129.25,129.28,8844.0,114.3042,114.3395,114.2865,114.313,8844.0
2017-07-25 12:45:00,129.28,129.29,129.14,129.16,15399.0,114.313,114.3218,114.1892,114.2069,15399.0
2017-07-25 12:50:00,129.17,129.18,129.05,129.06,9140.0,114.2157,114.2246,114.1096,114.1185,9140.0
2017-07-25 12:55:00,129.07,129.12,129.05,129.09,6496.0,114.1273,114.1715,114.1096,114.145,6496.0
2017-07-25 13:00:00,129.11,129.13,129.05,129.09,7281.0,114.1627,114.1804,114.1096,114.145,7281.0
2017-07-25 13:05:00,129.09,129.14,129.07,129.14,5283.0,114.145,114.1892,114.1273,114.1892,5283.0
2017-07-25 13:10:00,129.13,129.15,129.06,129.06,12703.0,114.1804,114.198,114.1185,114.1185,12703.0
2017-07-25 13:15:00,129.07,129.09,129.02,129.07,7279.0,114.1273,114.145,114.0831,114.1273,7279.0
2017-07-25 13:20:00,129.06,129.07,129.0,129.06,6121.0,114.1185,114.1273,114.0654,114.1185,6121.0
2017-07-25 13:25:00,129.03,129.05,128.95,129.01,8168.0,114.0919,114.1096,114.0212,114.0743,8168.0
2017-07-25 13:30:00,129.0,129.02,128.95,129.02,5221.0,114.0654,114.0831,114.0212,114.0831,5221.0
2017-07-25 13:35:00,129.02,129.02,128.9,128.95,11526.0,114.0831,114.0831,113.977,114.0212,11526.0
2017-07-25 13:40:00,128.95,128.99,128.9,128.92,8893.0,114.0212,114.0566,113.977,113.9947,8893.0
2017-07-25 13:45:00,128.94,129.04,128.93,129.04,8179.0,114.0124,114.1008,114.0035,114.1008,8179.0
2017-07-25 13:50:00,129.04,129.04,128.97,128.97,8085.0,114.1008,114.1008,114.0389,114.0389,8085.0
2017-07-25 13:55:00,128.97,129.0,128.94,128.94,6201.0,114.0389,114.0654,114.0124,114.0124,6201.0
2017-07-25 14:00:00,128.93,128.98,128.88,128.94,7285.0,114.0035,114.0477,113.9593,114.0124,7285.0
2017-07-25 14:05:00,128.95,129.0,128.95,129.0,5448.0,114.0212,114.0654,114.0212,114.0654,5448.0
2017-07-25 14:10:00,129.0,129.07,128.99,129.0,12478.0,114.0654,114.1273,114.0566,114.0654,12478.0
2017-07-25 14:15:00,128.99,129.0,128.94,128.96,8007.0,114.0566,114.0654,114.0124,114.03,8007.0
2017-07-25 14:20:00,128.97,129.01,128.96,128.98,9868.0,114.0389,114.0743,114.03,114.0477,9868.0
2017-07-25 14:25:00,128.97,129.04,128.95,128.95,15436.0,114.0389,114.1008,114.0212,114.0212,15436.0
2017-07-25 14:30:00,128.96,128.97,128.87,128.88,11484.0,114.03,114.0389,113.9505,113.9593,11484.0
2017-07-25 14:35:00,128.9,128.93,128.85,128.88,10200.0,113.977,114.0035,113.9328,113.9593,10200.0
2017-07-25 14:40:00,128.88,128.91,128.84,128.86,10306.0,113.9593,113.9858,113.9239,113.9416,10306.0
2017-07-25 14:45:00,128.86,128.89,128.76,128.81,8939.0,113.9416,113.9681,113.8532,113.8974,8939.0
2017-07-25 14:50:00,128.83,128.89,128.81,128.89,10015.0,113.9151,113.9681,113.8974,113.9681,10015.0
2017-07-25 14:55:00,128.89,128.9,128.81,128.87,15363.0,113.9681,113.977,113.8974,113.9505,15363.0
2017-07-25 15:00:00,128.86,128.86,128.72,128.74,15536.0,113.9416,113.9416,113.8178,113.8355,15536.0
2017-07-25 15:05:00,128.74,128.79,128.69,128.78,13922.0,113.8355,113.8797,113.7913,113.8709,13922.0
2017-07-25 15:10:00,128.79,128.8,128.76,128.79,16051.0,113.8797,113.8886,113.8532,113.8797,16051.0
2017-07-25 15:15:00,128.78,128.84,128.74,128.75,17636.0,113.8709,113.9239,113.8355,113.8444,17636.0
2017-07-25 15:20:00,128.75,128.77,128.66,128.74,13504.0,113.8444,113.862,113.7648,113.8355,13504.0
2017-07-25 15:25:00,128.73,128.83,128.72,128.78,16916.0,113.8267,113.9151,113.8178,113.8709,16916.0
2017-07-25 15:30:00,128.79,128.85,128.79,128.84,19727.0,113.8797,113.9328,113.8797,113.9239,19727.0
2017-07-25 15:35:00,128.84,128.86,128.79,128.84,23017.0,113.9239,113.9416,113.8797,113.9239,23017.0
2017-07-25 15:40:00,128.84,128.99,128.84,128.97,24546.0,113.9239,114.0566,113.9239,114.0389,24546.0
2017-07-25 15:45:00,128.98,128.99,128.87,128.94,32366.0,114.0477,114.0566,113.9505,114.0124,32366.0
2017-07-25 15:50:00,128.93,128.96,128.87,128.91,41848.0,114.0035,114.03,113.9505,113.9858,41848.0
2017-07-25 15:55:00,128.92,129.03,128.87,128.93,66003.0,113.9947,114.0919,113.9505,114.0035,66003.0
2017-07-26 09:30:00,129.0,129.23,128.73,129.22,50623.0,114.0654,114.2688,113.8267,114.2599,50623.0
2017-07-26 09:35:00,129.11,129.45,129.1,129.14,49766.0,114.1627,114.4633,114.1538,114.1892,49766.0
2017-07-26 09:40:00,129.16,129.29,129.04,129.15,32154.0,114.2069,114.3218,114.1008,114.198,32154.0
2017-07-26 09:45:00,129.14,129.2,129.07,129.13,16436.0,114.1892,114.2423,114.1273,114.1804,16436.0
2017-07-26 09:50:00,129.12,129.19,129.05,129.14,13748.0,114.1715,114.2334,114.1096,114.1892,13748.0
2017-07-26 09:55:00,129.17,129.22,129.13,129.14,8188.0,114.2157,114.2599,114.1804,114.1892,8188.0
2017-07-26 10:00:00,129.19,129.19,129.03,129.05,29550.0,114.2334,114.2334,114.0919,114.1096,29550.0
2017-07-26 10:05:00,129.03,129.11,129.0,129.03,18469.0,114.0919,114.1627,114.0654,114.0919,18469.0
2017-07-26 10:10:00,129.03,129.06,128.96,128.99,43081.0,114.0919,114.1185,114.03,114.0566,43081.0
2017-07-26 10:15:00,128.96,129.18,128.96,129.13,16740.0,114.03,114.2246,114.03,114.1804,16740.0
2017-07-26 10:20:00,129.15,129.17,129.08,129.08,25634.0,114.198,114.2157,114.1361,114.1361,25634.0
2017-07-26 10:25:00,129.08,129.13,129.06,129.1,8292.0,114.1361,114.1804,114.1185,114.1538,8292.0
2017-07-26 10:30:00,129.07,129.13,129.04,129.07,12116.0,114.1273,114.1804,114.1008,114.1273,12116.0
2017-07-26 10:35:00,129.07,129.15,129.07,129.11,7720.0,114.1273,114.198,114.1273,114.1627,7720.0
2017-07-26 10:40:00,129.12,129.12,129.09,129.1,12550.0,114.1715,114.1715,114.145,114.1538,12550.0
2017-07-26 10:45:00,129.1,129.12,129.04,129.08,9103.0,114.1538,114.1715,114.1008,114.1361,9103.0
2017-07-26 10:50:00,129.11,129.16,129.11,129.16,9005.0,114.1627,114.2069,114.1627,114.2069,9005.0
2017-07-26 10:55:00,129.17,129.28,129.16,129.25,11589.0,114.2157,114.313,114.2069,114.2865,11589.0
2017-07-26 11:00:00,129.27,129.34,129.27,129.31,6910.0,114.3042,114.366,114.3042,114.3395,6910.0
2017-07-26 11:05:00,129.29,129.43,129.29,129.43,8558.0,114.3218,114.4456,114.3218,114.4456,8558.0
2017-07-26 11:10:00,129.41,129.61,129.41,129.52,64127.0,114.4279,114.6048,114.4279,114.5252,64127.0
2017-07-26 11:15:00,129.51,129.55,129.49,129.5,23220.0,114.5164,114.5517,114.4987,114.5075,23220.0
2017-07-26 11:20:00,129.49,129.49,129.38,129.39,42959.0,114.4987,114.4987,114.4014,114.4103,42959.0
2017-07-26 11:25:00,129.39,129.46,129.37,129.45,7791.0,114.4103,114.4722,114.3926,114.4633,7791.0
2017-07-26 11:30:00,129.45,129.53,129.43,129.44,13364.0,114.4633,114.5341,114.4456,114.4545,13364.0
2017-07-26 11:35:00,129.42,129.5,129.39,129.5,7139.0,114.4368,114.5075,114.4103,114.5075,7139.0
2017-07-26 11:40:00,129.51,129.54,129.46,129.46,14102.0,114.5164,114.5429,114.4722,114.4722,14102.0
2017-07-26 11:45:00,129.45,129.46,129.38,129.4,5355.0,114.4633,114.4722,114.4014,114.4191,5355.0
2017-07-26 11:50:00,129.42,129.42,129.27,129.29,7534.0,114.4368,114.4368,114.3042,114.3218,7534.0
2017-07-26 11:55:00,129.27,129.27,129.22,129.24,2825.0,114.3042,114.3042,114.2599,114.2776,2825.0
2017-07-26 12:00:00,129.25,129.31,129.24,129.28,4385.0,114.2865,114.3395,114.2776,114.313,4385.0
2017-07-26 12:05:00,129.28,129.28,129.25,129.27,8019.0,114.313,114.313,114.2865,114.3042,8019.0
2017-07-26 12:10:00,129.26,129.29,129.25,129.28,9982.0,114.2953,114.3218,114.2865,114.313,9982.0
2017-07-26 12:15:00,129.28,129.29,129.22,129.22,6530.0,114.313,114.3218,114.2599,114.2599,6530.0
2017-07-26 12:20:00,129.22,129.22,129.16,129.16,6137.0,114.2599,114.2599,114.2069,114.2069,6137.0
2017-07-26 12:25:00,129.16,129.2,129.15,129.2,7607.0,114.2069,114.2423,114.198,114.2423,7607.0
2017-07-26 12:30:00,129.23,129.29,129.22,129.27,5352.0,114.2688,114.3218,114.2599,114.3042,5352.0
2017-07-26 12:35:00,129.29,129.32,129.28,129.3,7906.0,114.3218,114.3484,114.313,114.3307,7906.0
2017-07-26 12:40:00,129.3,129.34,129.29,129.31,5916.0,114.3307,114.366,114.3218,114.3395,5916.0
2017-07-26 12:45:00,129.34,129.34,129.28,129.29,6201.0,114.366,114.366,114.313,114.3218,6201.0
2017-07-26 12:50:00,129.31,129.32,129.26,129.29,6931.0,114.3395,114.3484,114.2953,114.3218,6931.0
2017-07-26 12:55:00,129.29,129.31,129.27,129.3,6128.0,114.3218,114.3395,114.3042,114.3307,6128.0
2017-07-26 13:00:00,129.3,129.32,129.29,129.32,7900.0,114.3307,114.3484,114.3218,114.3484,7900.0
2017-07-26 13:05:00,129.29,129.38,129.28,129.38,8791.0,114.3218,114.4014,114.313,114.4014,8791.0
2017-07-26 13:10:00,129.4,129.4,129.37,129.39,4502.0,114.4191,114.4191,114.3926,114.4103,4502.0
2017-07-26 13:15:00,129.38,129.42,129.38,129.42,3497.0,114.4014,114.4368,114.4014,114.4368,3497.0
2017-07-26 13:20:00,129.41,129.42,129.37,129.39,40958.0,114.4279,114.4368,114.3926,114.4103,40958.0
2017-07-26 13:25:00,129.39,129.4,129.33,129.34,4980.0,114.4103,114.4191,114.3572,114.366,4980.0
2017-07-26 13:30:00,129.34,129.39,129.34,129.37,3022.0,114.366,114.4103,114.366,114.3926,3022.0
2017-07-26 13:35:00,129.37,129.38,129.35,129.38,1470.0,114.3926,114.4014,114.3749,114.4014,1470.0
2017-07-26 13:40:00,129.4,129.41,129.37,129.4,5765.0,114.4191,114.4279,114.3926,114.4191,5765.0
2017-07-26 13:45:00,129.4,129.4,129.38,129.4,6462.0,114.4191,114.4191,114.4014,114.4191,6462.0
2017-07-26 13:50:00,129.4,129.41,129.37,129.38,6708.0,114.4191,114.4279,114.3926,114.4014,6708.0
2017-07-26 13:55:00,129.37,129.38,129.29,129.31,3873.0,114.3926,114.4014,114.3218,114.3395,3873.0
2017-07-26 14:00:00,129.29,129.29,129.08,129.22,15025.0,114.3218,114.3218,114.1361,114.2599,15025.0
2017-07-26 14:05:00,129.25,129.33,129.24,129.31,5471.0,114.2865,114.3572,114.2776,114.3395,5471.0
2017-07-26 14:10:00,129.31,129.36,129.26,129.29,4350.0,114.3395,114.3837,114.2953,114.3218,4350.0
2017-07-26 14:15:00,129.26,129.41,129.26,129.41,7170.0,114.2953,114.4279,114.2953,114.4279,7170.0
2017-07-26 14:20:00,129.4,129.4,129.33,129.35,6317.0,114.4191,114.4191,114.3572,114.3749,6317.0
2017-07-26 14:25:00,129.37,129.43,129.37,129.42,8461.0,114.3926,114.4456,114.3926,114.4368,8461.0
2017-07-26 14:30:00,129.41,129.41,129.3,129.35,5921.0,114.4279,114.4279,114.3307,114.3749,5921.0
2017-07-26 14:35:00,129.38,129.4,129.36,129.39,3763.0,114.4014,114.4191,114.3837,114.4103,3763.0
2017-07-26 14:40:00,129.39,129.39,129.35,129.38,3808.0,114.4103,114.4103,114.3749,114.4014,3808.0
2017-07-26 14:45:00,129.36,129.41,129.31,129.4,7467.0,114.3837,114.4279,114.3395,114.4191,7467.0
2017-07-26 14:50:00,129.41,129.41,129.34,129.38,3574.0,114.4279,114.4279,114.366,114.4014,3574.0
2017-07-26 14:55:00,129.38,129.39,129.31,129.38,6655.0,114.4014,114.4103,114.3395,114.4014,6655.0
2017-07-26 15:00:00,129.38,129.44,129.33,129.41,11912.0,114.4014,114.4545,114.3572,114.4279,11912.0
2017-07-26 15:05:00,129.4,129.45,129.4,129.41,10595.0,114.4191,114.4633,114.4191,114.4279,10595.0
2017-07-26 15:10:00,129.41,129.43,129.38,129.4,10192.0,114.4279,114.4456,114.4014,114.4191,10192.0
2017-07-26 15:15:00,129.41,129.47,129.41,129.46,8134.0,114.4279,114.481,114.4279,114.4722,8134.0
2017-07-26 15:20:00,129.46,129.5,129.44,129.44,12646.0,114.4722,114.5075,114.4545,114.4545,12646.0
2017-07-26 15:25:00,129.44,129.48,129.41,129.46,14911.0,114.4545,114.4898,114.4279,114.4722,14911.0
2017-07-26 15:30:00,129.46,129.47,129.43,129.44,25782.0,114.4722,114.481,114.4456,114.4545,25782.0
2017-07-26 15:35:00,129.43,129.44,129.36,129.41,21009.0,114.4456,114.4545,114.3837,114.4279,21009.0
2017-07-26 15:40:00,129.41,129.45,129.4,129.41,24827.0,114.4279,114.4633,114.4191,114.4279,24827.0
2017-07-26 15:45:00,129.41,129.42,129.22,129.22,39444.0,114.4279,114.4368,114.2599,114.2599,39444.0
2017-07-26 15:50:00,129.22,129.47,129.22,129.46,36657.0,114.2599,114.481,114.2599,114.4722,36657.0
2017-07-26 15:55:00,129.48,129.51,129.45,129.51,70371.0,114.4898,114.5164,114.4633,114.5164,70371.0
2017-07-27 09:30:00,129.7,129.7,129.05,129.56,45291.0,114.6844,114.6844,114.1096,114.5606,45291.0
2017-07-27 09:35:00,129.56,129.7,129.37,129.57,11547.0,114.5606,114.6844,114.3926,114.5694,11547.0
2017-07-27 09:40:00,129.55,129.6,129.43,129.45,15059.0,114.5517,114.5959,114.4456,114.4633,15059.0
2017-07-27 09:45:00,129.47,129.59,129.36,129.42,13707.0,114.481,114.5871,114.3837,114.4368,13707.0
2017-07-27 09:50:00,129.38,129.42,129.04,129.12,11808.0,114.4014,114.4368,114.1008,114.1715,11808.0
2017-07-27 09:55:00,129.1,129.22,128.8,128.9,35243.0,114.1538,114.2599,113.8886,113.977,35243.0
2017-07-27 10:00:00,128.9,128.93,128.73,128.78,33573.0,113.977,114.0035,113.8267,113.8709,33573.0
2017-07-27 10:05:00,128.78,129.03,128.77,129.03,28283.0,113.8709,114.0919,113.862,114.0919,28283.0
2017-07-27 10:10:00,129.03,129.03,128.82,128.87,18860.0,114.0919,114.0919,113.9062,113.9505,18860.0
2017-07-27 10:15:00,128.9,128.92,128.71,128.76,9546.0,113.977,113.9947,113.809,113.8532,9546.0
2017-07-27 10:20:00,128.75,128.9,128.74,128.86,15626.0,113.8444,113.977,113.8355,113.9416,15626.0
2017-07-27 10:25:00,128.88,128.91,128.77,128.81,22953.0,113.9593,113.9858,113.862,113.8974,22953.0
2017-07-27 10:30:00,128.81,128.81,128.57,128.63,29020.0,113.8974,113.8974,113.6852,113.7382,29020.0
2017-07-27 10:35:00,128.65,128.7,128.45,128.49,44399.0,113.7559,113.8001,113.5791,113.6145,44399.0
2017-07-27 10:40:00,128.5,128.7,128.49,128.68,20102.0,113.6233,113.8001,113.6145,113.7825,20102.0
2017-07-27 10:45:00,128.69,128.7,128.32,128.32,23633.0,113.7913,113.8001,113.4641,113.4641,23633.0
2017-07-27 10:50:00,128.32,128.32,128.02,128.19,30372.0,113.4641,113.4641,113.1989,113.3492,30372.0
2017-07-27 10:55:00,128.16,128.2,127.89,127.96,31578.0,113.3227,113.358,113.0839,113.1458,31578.0
2017-07-27 11:00:00,127.99,128.16,127.87,128.15,18767.0,113.1723,113.3227,113.0662,113.3138,18767.0
2017-07-27 11:05:00,128.15,128.23,128.15,128.18,21186.0,113.3138,113.3846,113.3138,113.3403,21186.0
2017-07-27 11:10:00,128.19,128.35,128.18,128.34,11566.0,113.3492,113.4907,113.3403,113.4818,11566.0
2017-07-27 11:15:00,128.35,128.46,128.35,128.37,7569.0,113.4907,113.5879,113.4907,113.5083,7569.0
2017-07-27 11:20:00,128.36,128.44,128.33,128.33,7169.0,113.4995,113.5702,113.473,113.473,7169.0
2017-07-27 11:25:00,128.33,128.43,128.25,128.25,10697.0,113.473,113.5614,113.4022,113.4022,10697.0
2017-07-27 11:30:00,128.27,128.36,128.26,128.31,6861.0,113.4199,113.4995,113.4111,113.4553,6861.0
2017-07-27 11:35:00,128.33,128.4,128.28,128.34,6460.0,113.473,113.5349,113.4288,113.4818,6460.0
2017-07-27 11:40:00,128.38,128.44,128.36,128.41,6307.0,113.5172,113.5702,113.4995,113.5437,6307.0
2017-07-27 11:45:00,128.42,128.51,128.41,128.46,4568.0,113.5526,113.6321,113.5437,113.5879,4568.0
2017-07-27 11:50:00,128.44,128.56,128.44,128.55,5989.0,113.5702,113.6763,113.5702,113.6675,5989.0
2017-07-27 11:55:00,128.55,128.55,128.44,128.45,6625.0,113.6675,113.6675,113.5702,113.5791,6625.0
2017-07-27 12:00:00,128.48,128.58,128.47,128.58,15130.0,113.6056,113.694,113.5968,113.694,15130.0
2017-07-27 12:05:00,128.57,128.64,128.55,128.61,5277.0,113.6852,113.7471,113.6675,113.7206,5277.0
2017-07-27 12:10:00,128.62,128.64,128.51,128.52,10214.0,113.7294,113.7471,113.6321,113.641,10214.0
2017-07-27 12:15:00,128.51,128.54,128.44,128.52,7605.0,113.6321,113.6587,113.5702,113.641,7605.0
2017-07-27 12:20:00,128.52,128.58,128.52,128.57,6534.0,113.641,113.694,113.641,113.6852,6534.0
2017-07-27 12:25:00,128.58,128.58,128.43,128.45,7475.0,113.694,113.694,113.5614,113.5791,7475.0
2017-07-27 12:30:00,128.42,128.43,128.29,128.29,5069.0,113.5526,113.5614,113.4376,113.4376,5069.0
2017-07-27 12:35:00,128.25,128.32,128.19,128.27,7742.0,113.4022,113.4641,113.3492,113.4199,7742.0
2017-07-27 12:40:00,128.28,128.47,128.22,128.43,19711.0,113.4288,113.5968,113.3757,113.5614,19711.0
2017-07-27 12:45:00,128.41,128.45,128.3,128.3,6029.0,113.5437,113.5791,113.4465,113.4465,6029.0
2017-07-27 12:50:00,128.33,128.39,128.17,128.17,21900.0,113.473,113.526,113.3315,113.3315,21900.0
2017-07-27 12:55:00,128.13,128.15,127.91,128.06,8367.0,113.2961,113.3138,113.1016,113.2342,8367.0
2017-07-27 13:00:00,128.07,128.11,127.95,128.04,8723.0,113.2431,113.2784,113.137,113.2166,8723.0
2017-07-27 13:05:00,128.02,128.07,127.88,127.9,7058.0,113.1989,113.2431,113.0751,113.0928,7058.0
2017-07-27 13:10:00,127.91,128.08,127.91,127.97,12872.0,113.1016,113.2519,113.1016,113.1547,12872.0
2017-07-27 13:15:00,127.97,127.99,127.8,127.95,7617.0,113.1547,113.1723,113.0043,113.137,7617.0
2017-07-27 13:20:00,127.94,127.94,127.62,127.62,7905.0,113.1281,113.1281,112.8452,112.8452,7905.0
2017-07-27 13:25:00,127.6,127.72,127.51,127.68,15919.0,112.8275,112.9336,112.7479,112.8982,15919.0
2017-07-27 13:30:00,127.67,127.73,127.57,127.65,12118.0,112.8894,112.9424,112.801,112.8717,12118.0
2017-07-27 13:35:00,127.63,127.71,127.42,127.47,24390.0,112.854,112.9248,112.6683,112.7125,24390.0
2017-07-27 13:40:00,127.48,127.89,127.47,127.83,18109.0,112.7214,113.0839,112.7125,113.0309,18109.0
2017-07-27 13:45:00,127.83,127.95,127.75,127.86,15047.0,113.0309,113.137,112.9601,113.0574,15047.0
2017-07-27 13:50:00,127.88,127.88,127.67,127.78,9595.0,113.0751,113.0751,112.8894,112.9867,9595.0
2017-07-27 13:55:00,127.76,127.81,127.61,127.71,13376.0,112.969,113.0132,112.8363,112.9248,13376.0
2017-07-27 14:00:00,127.7,127.89,127.68,127.71,13123.0,112.9159,113.0839,112.8982,112.9248,13123.0
2017-07-27 14:05:00,127.75,127.9,127.7,127.87,35093.0,112.9601,113.0928,112.9159,113.0662,35093.0
2017-07-27 14:10:00,127.86,127.95,127.7,127.77,25639.0,113.0574,113.137,112.9159,112.9778,25639.0
2017-07-27 14:15:00,127.77,127.85,127.71,127.8,15831.0,112.9778,113.0485,112.9248,113.0043,15831.0
2017-07-27 14:20:00,127.8,127.8,127.62,127.64,14630.0,113.0043,113.0043,112.8452,112.8629,14630.0
2017-07-27 14:25:00,127.66,127.66,127.47,127.59,23199.0,112.8805,112.8805,112.7125,112.8186,23199.0
2017-07-27 14:30:00,127.6,127.65,127.46,127.53,29689.0,112.8275,112.8717,112.7037,112.7656,29689.0
2017-07-27 14:35:00,127.55,127.62,127.53,127.57,20390.0,112.7833,112.8452,112.7656,112.801,20390.0
2017-07-27 14:40:00,127.58,127.58,127.42,127.52,12704.0,112.8098,112.8098,112.6683,112.7568,12704.0
2017-07-27 14:45:00,127.5,127.57,127.42,127.5,16734.0,112.7391,112.801,112.6683,112.7391,16734.0
2017-07-27 14:50:00,127.53,127.61,127.49,127.51,29902.0,112.7656,112.8363,112.7302,112.7479,29902.0
2017-07-27 14:55:00,127.51,127.65,127.51,127.63,17862.0,112.7479,112.8717,112.7479,112.854,17862.0
2017-07-27 15:00:00,127.63,127.7,127.5,127.66,25754.0,112.854,112.9159,112.7391,112.8805,25754.0
2017-07-27 15:05:00,127.71,127.71,127.6,127.67,15237.0,112.9248,112.9248,112.8275,112.8894,15237.0
2017-07-27 15:10:00,127.64,127.79,127.63,127.72,15966.0,112.8629,112.9955,112.854,112.9336,15966.0
2017-07-27 15:15:00,127.74,127.78,127.62,127.63,22540.0,112.9513,112.9867,112.8452,112.854,22540.0
2017-07-27 15:20:00,127.64,127.76,127.58,127.71,25370.0,112.8629,112.969,112.8098,112.9248,25370.0
2017-07-27 15:25:00,127.69,127.82,127.67,127.81,26319.0,112.9071,113.022,112.8894,113.0132,26319.0
2017-07-27 15:30:00,127.79,127.88,127.74,127.85,35407.0,112.9955,113.0751,112.9513,113.0485,35407.0
2017-07-27 15:35:00,127.85,127.99,127.85,127.92,23821.0,113.0485,113.1723,113.0485,113.1104,23821.0
2017-07-27 15:40:00,127.91,127.91,127.76,127.78,40760.0,113.1016,113.1016,112.969,112.9867,40760.0
2017-07-27 15:45:00,127.79,127.88,127.78,127.81,45666.0,112.9955,113.0751,112.9867,113.0132,45666.0
2017-07-27 15:50:00,127.82,127.85,127.78,127.82,48373.0,113.022,113.0485,112.9867,113.022,48373.0
2017-07-27 15:55:00,127.82,128.17,127.82,128.15,97804.0,113.022,113.3315,113.022,113.3138,97804.0
2017-07-28 09:30:00,127.98,128.16,127.31,127.38,42937.0,113.1635,113.3227,112.5711,112.633,42937.0
2017-07-28 09:35:00,127.36,128.08,127.36,127.96,6747.0,112.6153,113.2519,112.6153,113.1458,6747.0
2017-07-28 09:40:00,127.98,127.99,127.82,127.83,8740.0,113.1635,113.1723,113.022,113.0309,8740.0
2017-07-28 09:45:00,127.83,127.92,127.8,127.85,3761.0,113.0309,113.1104,113.0043,113.0485,3761.0
2017-07-28 09:50:00,127.84,127.95,127.55,127.55,7154.0,113.0397,113.137,112.7833,112.7833,7154.0
2017-07-28 09:55:00,127.64,127.83,127.6,127.65,8187.0,112.8629,113.0309,112.8275,112.8717,8187.0
2017-07-28 10:00:00,127.71,127.76,127.63,127.67,11414.0,112.9248,112.969,112.854,112.8894,11414.0
2017-07-28 10:05:00,127.68,127.68,127.42,127.56,13055.0,112.8982,112.8982,112.6683,112.7921,13055.0
2017-07-28 10:10:00,127.62,127.74,127.62,127.73,5788.0,112.8452,112.9513,112.8452,112.9424,5788.0
2017-07-28 10:15:00,127.69,127.72,127.59,127.62,7044.0,112.9071,112.9336,112.8186,112.8452,7044.0
2017-07-28 10:20:00,127.63,127.72,127.54,127.6,18882.0,112.854,112.9336,112.7744,112.8275,18882.0
2017-07-28 10:25:00,127.64,127.76,127.63,127.76,3389.0,112.8629,112.969,112.854,112.969,3389.0
2017-07-28 10:30:00,127.73,127.88,127.69,127.84,7383.0,112.9424,113.0751,112.9071,113.0397,7383.0
2017-07-28 10:35:00,127.84,127.92,127.75,127.9,12120.0,113.0397,113.1104,112.9601,113.0928,12120.0
2017-07-28 10:40:00,127.86,128.09,127.85,128.09,7907.0,113.0574,113.2608,113.0485,113.2608,7907.0
2017-07-28 10:45:00,128.09,128.1,127.95,128.01,7775.0,113.2608,113.2696,113.137,113.19,7775.0
2017-07-28 10:50:00,128.02,128.03,127.81,127.86,5819.0,113.1989,113.2077,113.0132,113.0574,5819.0
2017-07-28 10:55:00,127.84,127.91,127.77,127.85,6377.0,113.0397,113.1016,112.9778,113.0485,6377.0
2017-07-28 11:00:00,127.86,127.97,127.84,127.84,14727.0,113.0574,113.1547,113.0397,113.0397,14727.0
2017-07-28 11:05:00,127.82,127.92,127.76,127.85,11923.0,113.022,113.1104,112.969,113.0485,11923.0
2017-07-28 11:10:00,127.83,127.91,127.83,127.9,9519.0,113.0309,113.1016,113.0309,113.0928,9519.0
2017-07-28 11:15:00,127.9,127.98,127.87,127.94,15940.0,113.0928,113.1635,113.0662,113.1281,15940.0
2017-07-28 11:20:00,127.94,127.98,127.86,127.9,6558.0,113.1281,113.1635,113.0574,113.0928,6558.0
2017-07-28 11:25:00,127.88,127.88,127.74,127.77,13909.0,113.0751,113.0751,112.9513,112.9778,13909.0
2017-07-28 11:30:00,127.78,127.9,127.78,127.85,6790.0,112.9867,113.0928,112.9867,113.0485,6790.0
2017-07-28 11:35:00,127.85,127.88,127.76,127.83,10272.0,113.0485,113.0751,112.969,113.0309,10272.0
2017-07-28 11:40:00,127.85,127.85,127.77,127.84,7100.0,113.0485,113.0485,112.9778,113.0397,7100.0
2017-07-28 11:45:00,127.85,127.89,127.83,127.84,6483.0,113.0485,113.0839,113.0309,113.0397,6483.0
2017-07-28 11:50:00,127.84,127.86,127.78,127.82,5961.0,113.0397,113.0574,112.9867,113.022,5961.0
2017-07-28 11:55:00,127.81,127.86,127.8,127.82,7991.0,113.0132,113.0574,113.0043,113.022,7991.0
2017-07-28 12:00:00,127.84,127.98,127.83,127.96,3549.0,113.0397,113.1635,113.0309,113.1458,3549.0
2017-07-28 12:05:00,128.0,128.05,128.0,128.02,4035.0,113.1812,113.2254,113.1812,113.1989,4035.0
2017-07-28 12:10:00,128.03,128.09,128.02,128.08,7050.0,113.2077,113.2608,113.1989,113.2519,7050.0
2017-07-28 12:15:00,128.08,128.17,128.08,128.17,2796.0,113.2519,113.3315,113.2519,113.3315,2796.0
2017-07-28 12:20:00,128.17,128.2,128.17,128.19,4532.0,113.3315,113.358,113.3315,113.3492,4532.0
2017-07-28 12:25:00,128.2,128.23,128.18,128.19,7679.0,113.358,113.3846,113.3403,113.3492,7679.0
2017-07-28 12:30:00,128.19,128.24,128.17,128.22,5470.0,113.3492,113.3934,113.3315,113.3757,5470.0
2017-07-28 12:35:00,128.21,128.21,128.15,128.18,4095.0,113.3669,113.3669,113.3138,113.3403,4095.0
2017-07-28 12:40:00,128.19,128.2,128.06,128.1,5269.0,113.3492,113.358,113.2342,113.2696,5269.0
2017-07-28 12:45:00,128.11,128.21,128.11,128.2,6477.0,113.2784,113.3669,113.2784,113.358,6477.0
2017-07-28 12:50:00,128.2,128.2,128.12,128.12,3420.0,113.358,113.358,113.2873,113.2873,3420.0
2017-07-28 12:55:00,128.15,128.2,128.08,128.08,7389.0,113.3138,113.358,113.2519,113.2519,7389.0
2017-07-28 13:00:00,128.13,128.14,128.12,128.14,1651.0,113.2961,113.305,113.2873,113.305,1651.0
2017-07-28 13:05:00,128.12,128.19,128.12,128.19,3984.0,113.2873,113.3492,113.2873,113.3492,3984.0
2017-07-28 13:10:00,128.21,128.28,128.2,128.24,5234.0,113.3669,113.4288,113.358,113.3934,5234.0
2017-07-28 13:15:00,128.29,128.34,128.26,128.29,5741.0,113.4376,113.4818,113.4111,113.4376,5741.0
2017-07-28 13:20:00,128.31,128.38,128.28,128.38,2502.0,113.4553,113.5172,113.4288,113.5172,2502.0
2017-07-28 13:25:00,128.38,128.38,128.28,128.36,6413.0,113.5172,113.5172,113.4288,113.4995,6413.0
2017-07-28 13:30:00,128.36,128.37,128.3,128.3,1800.0,113.4995,113.5083,113.4465,113.4465,1800.0
2017-07-28 13:35:00,128.32,128.33,128.25,128.25,5254.0,113.4641,113.473,113.4022,113.4022,5254.0
2017-07-28 13:40:00,128.24,128.27,128.17,128.24,6832.0,113.3934,113.4199,113.3315,113.3934,6832.0
2017-07-28 13:45:00,128.27,128.29,128.21,128.22,5662.0,113.4199,113.4376,113.3669,113.3757,5662.0
2017-07-28 13:50:00,128.21,128.28,128.21,128.26,1455.0,113.3669,113.4288,113.3669,113.4111,1455.0
2017-07-28 13:55:00,128.25,128.3,128.25,128.26,3679.0,113.4022,113.4465,113.4022,113.4111,3679.0
2017-07-28 14:00:00,128.25,128.31,128.24,128.24,3023.0,113.4022,113.4553,113.3934,113.3934,3023.0
2017-07-28 14:05:00,128.24,128.31,128.24,128.28,4512.0,113.3934,113.4553,113.3934,113.4288,4512.0
2017-07-28 14:10:00,128.29,128.34,128.28,128.33,28109.0,113.4376,113.4818,113.4288,113.473,28109.0
2017-07-28 14:15:00,128.33,128.43,128.33,128.41,6883.0,113.473,113.5614,113.473,113.5437,6883.0
2017-07-28 14:20:00,128.44,128.46,128.38,128.39,7116.0,113.5702,113.5879,113.5172,113.526,7116.0
2017-07-28 14:25:00,128.39,128.41,128.36,128.38,5472.0,113.526,113.5437,113.4995,113.5172,5472.0
2017-07-28 14:30:00,128.38,128.44,128.37,128.39,3203.0,113.5172,113.5702,113.5083,113.526,3203.0
2017-07-28 14:35:00,128.42,128.45,128.41,128.42,3100.0,113.5526,113.5791,113.5437,113.5526,3100.0
2017-07-28 14:40:00,128.42,128.43,128.34,128.34,3260.0,113.5526,113.5614,113.4818,113.4818,3260.0
2017-07-28 14:45:00,128.34,128.39,128.3,128.33,4636.0,113.4818,113.526,113.4465,113.473,4636.0
2017-07-28 14:50:00,128.34,128.37,128.3,128.33,9989.0,113.4818,113.5083,113.4465,113.473,9989.0
2017-07-28 14:55:00,128.36,128.4,128.36,128.39,4421.0,113.4995,113.5349,113.4995,113.526,4421.0
2017-07-28 15:00:00,128.4,128.46,128.4,128.41,6331.0,113.5349,113.5879,113.5349,113.5437,6331.0
2017-07-28 15:05:00,128.39,128.4,128.37,128.38,2534.0,113.526,113.5349,113.5083,113.5172,2534.0
2017-07-28 15:10:00,128.37,128.39,128.29,128.32,9932.0,113.5083,113.526,113.4376,113.4641,9932.0
2017-07-28 15:15:00,128.34,128.37,128.3,128.32,8920.0,113.4818,113.5083,113.4465,113.4641,8920.0
2017-07-28 15:20:00,128.32,128.35,128.29,128.31,6512.0,113.4641,113.4907,113.4376,113.4553,6512.0
2017-07-28 15:25:00,128.31,128.31,128.27,128.3,6596.0,113.4553,113.4553,113.4199,113.4465,6596.0
2017-07-28 15:30:00,128.3,128.33,128.29,128.33,8649.0,113.4465,113.473,113.4376,113.473,8649.0
2017-07-28 15:35:00,128.33,128.34,128.31,128.33,13955.0,113.473,113.4818,113.4553,113.473,13955.0
2017-07-28 15:40:00,128.34,128.41,128.34,128.41,13266.0,113.4818,113.5437,113.4818,113.5437,13266.0
2017-07-28 15:45:00,128.41,128.48,128.4,128.42,17031.0,113.5437,113.6056,113.5349,113.5526,17031.0
2017-07-28 15:50:00,128.44,128.5,128.4,128.5,24516.0,113.5702,113.6233,113.5349,113.6233,24516.0
2017-07-28 15:55:00,128.5,128.53,128.39,128.4,70242.0,113.6233,113.6498,113.526,113.5349,70242.0
2017-07-31 09:30:00,128.5,128.8,128.19,128.8,46386.0,113.6233,113.8886,113.3492,113.8886,46386.0
2017-07-31 09:35:00,128.8,129.08,128.74,128.96,17278.0,113.8886,114.1361,113.8355,114.03,17278.0
2017-07-31 09:40:00,128.97,129.03,128.73,128.74,5124.0,114.0389,114.0919,113.8267,113.8355,5124.0
2017-07-31 09:45:00,128.79,128.82,128.6,128.69,20654.0,113.8797,113.9062,113.7117,113.7913,20654.0
2017-07-31 09:50:00,128.71,128.86,128.71,128.85,7678.0,113.809,113.9416,113.809,113.9328,7678.0
2017-07-31 09:55:00,128.84,128.84,128.69,128.72,5368.0,113.9239,113.9239,113.7913,113.8178,5368.0
2017-07-31 10:00:00,128.71,128.72,128.48,128.58,13877.0,113.809,113.8178,113.6056,113.694,13877.0
2017-07-31 10:05:00,128.6,128.74,128.56,128.69,9977.0,113.7117,113.8355,113.6763,113.7913,9977.0
2017-07-31 10:10:00,128.74,128.86,128.69,128.78,5253.0,113.8355,113.9416,113.7913,113.8709,5253.0
2017-07-31 10:15:00,128.76,128.91,128.76,128.88,4314.0,113.8532,113.9858,113.8532,113.9593,4314.0
2017-07-31 10:20:00,128.87,128.99,128.87,128.92,4524.0,113.9505,114.0566,113.9505,113.9947,4524.0
2017-07-31 10:25:00,128.95,128.96,128.86,128.91,5992.0,114.0212,114.03,113.9416,113.9858,5992.0
2017-07-31 10:30:00,128.9,129.0,128.87,129.0,5322.0,113.977,114.0654,113.9505,114.0654,5322.0
2017-07-31 10:35:00,128.96,128.98,128.85,128.94,6569.0,114.03,114.0477,113.9328,114.0124,6569.0
2017-07-31 10:40:00,129.0,129.04,128.91,128.91,9260.0,114.0654,114.1008,113.9858,113.9858,9260.0
2017-07-31 10:45:00,128.9,128.98,128.88,128.94,6997.0,113.977,114.0477,113.9593,114.0124,6997.0
2017-07-31 10:50:00,128.93,128.95,128.82,128.84,14769.0,114.0035,114.0212,113.9062,113.9239,14769.0
2017-07-31 10:55:00,128.83,128.97,128.74,128.88,23785.0,113.9151,114.0389,113.8355,113.9593,23785.0
2017-07-31 11:00:00,128.9,128.95,128.74,128.74,28584.0,113.977,114.0212,113.8355,113.8355,28584.0
2017-07-31 11:05:00,128.74,128.81,128.73,128.78,3424.0,113.8355,113.8974,113.8267,113.8709,3424.0
2017-07-31 11:10:00,128.73,128.87,128.73,128.87,2764.0,113.8267,113.9505,113.8267,113.9505,2764.0
2017-07-31 11:15:00,128.88,128.88,128.8,128.87,10452.0,113.9593,113.9593,113.8886,113.9505,10452.0
2017-07-31 11:20:00,128.87,128.93,128.83,128.91,4340.0,113.9505,114.0035,113.9151,113.9858,4340.0
2017-07-31 11:25:00,128.89,129.0,128.89,128.99,6357.0,113.9681,114.0654,113.9681,114.0566,6357.0
2017-07-31 11:30:00,128.99,129.09,128.99,129.08,6881.0,114.0566,114.145,114.0566,114.1361,6881.0
2017-07-31 11:35:00,129.08,129.08,128.95,128.97,8000.0,114.1361,114.1361,114.0212,114.0389,8000.0
2017-07-31 11:40:00,128.97,129.06,128.97,129.03,5467.0,114.0389,114.1185,114.0389,114.0919,5467.0
2017-07-31 11:45:00,129.03,129.05,128.97,128.99,6511.0,114.0919,114.1096,114.0389,114.0566,6511.0
2017-07-31 11:50:00,128.97,128.97,128.94,128.97,4440.0,114.0389,114.0389,114.0124,114.0389,4440.0
2017-07-31 11:55:00,128.96,128.97,128.91,128.92,8300.0,114.03,114.0389,113.9858,113.9947,8300.0
2017-07-31 12:00:00,128.9,128.92,128.84,128.91,6294.0,113.977,113.9947,113.9239,113.9858,6294.0
2017-07-31 12:05:00,128.91,128.94,128.79,128.88,11792.0,113.9858,114.0124,113.8797,113.9593,11792.0
2017-07-31 12:10:00,128.88,128.91,128.85,128.89,7008.0,113.9593,113.9858,113.9328,113.9681,7008.0
2017-07-31 12:15:00,128.9,129.03,128.89,129.01,5523.0,113.977,114.0919,113.9681,114.0743,5523.0
2017-07-31 12:20:00,128.99,128.99,128.89,128.9,11755.0,114.0566,114.0566,113.9681,113.977,11755.0
2017-07-31 12:25:00,128.9,128.97,128.89,128.97,5447.0,113.977,114.0389,113.9681,114.0389,5447.0
2017-07-31 12:30:00,128.97,128.98,128.89,128.9,19019.0,114.0389,114.0477,113.9681,113.977,19019.0
2017-07-31 12:35:00,128.9,128.96,128.82,128.88,18300.0,113.977,114.03,113.9062,113.9593,18300.0
2017-07-31 12:40:00,128.88,128.9,128.82,128.84,5266.0,113.9593,113.977,113.9062,113.9239,5266.0
2017-07-31 12:45:00,128.84,128.84,128.77,128.77,8400.0,113.9239,113.9239,113.862,113.862,8400.0
2017-07-31 12:50:00,128.75,128.77,128.73,128.75,5819.0,113.8444,113.862,113.8267,113.8444,5819.0
2017-07-31 12:55:00,128.76,128.83,128.75,128.81,4514.0,113.8532,113.9151,113.8444,113.8974,4514.0
2017-07-31 13:00:00,128.8,128.85,128.76,128.78,13637.0,113.8886,113.9328,113.8532,113.8709,13637.0
2017-07-31 13:05:00,128.77,128.79,128.73,128.75,11295.0,113.862,113.8797,113.8267,113.8444,11295.0
2017-07-31 13:10:00,128.76,128.8,128.72,128.75,7582.0,113.8532,113.8886,113.8178,113.8444,7582.0
2017-07-31 13:15:00,128.8,128.87,128.8,128.84,6598.0,113.8886,113.9505,113.8886,113.9239,6598.0
2017-07-31 13:20:00,128.87,128.9,128.82,128.88,5695.0,113.9505,113.977,113.9062,113.9593,5695.0
2017-07-31 13:25:00,128.89,128.93,128.87,128.91,2531.0,113.9681,114.0035,113.9505,113.9858,2531.0
2017-07-31 13:30:00,128.93,128.93,128.89,128.91,8287.0,114.0035,114.0035,113.9681,113.9858,8287.0
2017-07-31 13:35:00,128.92,128.94,128.87,128.88,8647.0,113.9947,114.0124,113.9505,113.9593,8647.0
2017-07-31 13:40:00,128.87,128.88,128.83,128.85,4701.0,113.9505,113.9593,113.9151,113.9328,4701.0
2017-07-31 13:45:00,128.83,128.9,128.83,128.89,2850.0,113.9151,113.977,113.9151,113.9681,2850.0
2017-07-31 13:50:00,128.88,128.95,128.88,128.92,17124.0,113.9593,114.0212,113.9593,113.9947,17124.0
2017-07-31 13:55:00,128.91,128.93,128.85,128.87,11103.0,113.9858,114.0035,113.9328,113.9505,11103.0
2017-07-31 14:00:00,128.87,128.91,128.83,128.9,13631.0,113.9505,113.9858,113.9151,113.977,13631.0
2017-07-31 14:05:00,128.88,128.94,128.88,128.92,8155.0,113.9593,114.0124,113.9593,113.9947,8155.0
2017-07-31 14:10:00,128.93,129.03,128.91,129.02,13577.0,114.0035,114.0919,113.9858,114.0831,13577.0
2017-07-31 14:15:00,129.02,129.13,129.02,129.12,8251.0,114.0831,114.1804,114.0831,114.1715,8251.0
2017-07-31 14:20:00,129.12,129.16,129.06,129.06,13953.0,114.1715,114.2069,114.1185,114.1185,13953.0
2017-07-31 14:25:00,129.06,129.06,129.01,129.06,5575.0,114.1185,114.1185,114.0743,114.1185,5575.0
2017-07-31 14:30:00,129.05,129.1,129.04,129.1,5466.0,114.1096,114.1538,114.1008,114.1538,5466.0
2017-07-31 14:35:00,129.11,129.13,129.02,129.03,11518.0,114.1627,114.1804,114.0831,114.0919,11518.0
2017-07-31 14:40:00,129.06,129.09,129.04,129.05,18607.0,114.1185,114.145,114.1008,114.1096,18607.0
2017-07-31 14:45:00,129.06,129.08,129.03,129.08,6475.0,114.1185,114.1361,114.0919,114.1361,6475.0
2017-07-31 14:50:00,129.07,129.1,129.05,129.07,5981.0,114.1273,114.1538,114.1096,114.1273,5981.0
2017-07-31 14:55:00,129.06,129.06,129.02,129.03,4735.0,114.1185,114.1185,114.0831,114.0919,4735.0
2017-07-31 15:00:00,129.03,129.03,128.91,128.93,17287.0,114.0919,114.0919,113.9858,114.0035,17287.0
2017-07-31 15:05:00,128.92,128.94,128.88,128.94,11450.0,113.9947,114.0124,113.9593,114.0124,11450.0
2017-07-31 15:10:00,128.95,129.05,128.95,129.05,24213.0,114.0212,114.1096,114.0212,114.1096,24213.0
2017-07-31 15:15:00,129.04,129.1,129.04,129.06,13410.0,114.1008,114.1538,114.1008,114.1185,13410.0
2017-07-31 15:20:00,129.06,129.14,129.05,129.06,18390.0,114.1185,114.1892,114.1096,114.1185,18390.0
2017-07-31 15:25:00,129.05,129.13,129.03,129.08,30499.0,114.1096,114.1804,114.0919,114.1361,30499.0
2017-07-31 15:30:00,129.08,129.09,128.97,128.97,14285.0,114.1361,114.145,114.0389,114.0389,14285.0
2017-07-31 15:35:00,128.97,128.99,128.97,128.97,13564.0,114.0389,114.0566,114.0389,114.0389,13564.0
2017-07-31 15:40:00,128.97,128.98,128.91,128.96,14693.0,114.0389,114.0477,113.9858,114.03,14693.0
2017-07-31 15:45:00,128.96,128.98,128.89,128.91,29494.0,114.03,114.0477,113.9681,113.9858,29494.0
2017-07-31 15:50:00,128.9,128.92,128.86,128.92,35261.0,113.977,113.9947,113.9416,113.9947,35261.0
2017-07-31 15:55:00,128.91,128.95,128.79,128.85,115581.0,113.9858,114.0212,113.8797,113.9328,115581.0
2017-08-01 09:30:00,129.1,129.34,128.99,129.27,531973.0,114.1538,114.366,114.0566,114.3042,531973.0
2017-08-01 09:35:00,129.16,129.3,128.98,129.13,20422.0,114.2069,114.3307,114.0477,114.1804,20422.0
2017-08-01 09:40:00,129.12,129.38,129.1,129.31,5782.0,114.1715,114.4014,114.1538,114.3395,5782.0
2017-08-01 09:45:00,129.31,129.55,129.31,129.42,378433.0,114.3395,114.5517,114.3395,114.4368,378433.0
2017-08-01 09:50:00,129.39,129.4,129.06,129.13,250497.0,114.4103,114.4191,114.1185,114.1804,250497.0
2017-08-01 09:55:00,129.18,129.2,129.04,129.1,17733.0,114.2246,114.2423,114.1008,114.1538,17733.0
2017-08-01 10:00:00,129.1,129.22,129.08,129.21,19776.0,114.1538,114.2599,114.1361,114.2511,19776.0
2017-08-01 10:05:00,129.22,129.25,129.1,129.23,28013.0,114.2599,114.2865,114.1538,114.2688,28013.0
2017-08-01 10:10:00,129.25,129.46,129.24,129.44,37144.0,114.2865,114.4722,114.2776,114.4545,37144.0
2017-08-01 10:15:00,129.44,129.61,129.42,129.6,15229.0,114.4545,114.6048,114.4368,114.5959,15229.0
2017-08-01 10:20:00,129.59,129.61,129.32,129.4,23887.0,114.5871,114.6048,114.3484,114.4191,23887.0
2017-08-01 10:25:00,129.35,129.48,129.33,129.43,24697.0,114.3749,114.4898,114.3572,114.4456,24697.0
2017-08-01 10:30:00,129.43,129.44,129.26,129.26,10220.0,114.4456,114.4545,114.2953,114.2953,10220.0
2017-08-01 10:35:00,129.24,129.24,129.11,129.15,4472.0,114.2776,114.2776,114.1627,114.198,4472.0
2017-08-01 10:40:00,129.15,129.2,129.11,129.11,13543.0,114.198,114.2423,114.1627,114.1627,13543.0
2017-08-01 10:45:00,129.12,129.14,129.02,129.07,15011.0,114.1715,114.1892,114.0831,114.1273,15011.0
2017-08-01 10:50:00,129.11,129.13,129.03,129.04,11240.0,114.1627,114.1804,114.0919,114.1008,11240.0
2017-08-01 10:55:00,129.04,129.25,128.95,128.99,371261.0,114.1008,114.2865,114.0212,114.0566,371261.0
2017-08-01 11:00:00,128.99,129.14,128.99,129.06,15382.0,114.0566,114.1892,114.0566,114.1185,15382.0
2017-08-01 11:05:00,129.08,129.29,129.07,129.26,17458.0,114.1361,114.3218,114.1273,114.2953,17458.0
2017-08-01 11:10:00,129.29,129.32,129.06,129.09,16665.0,114.3218,114.3484,114.1185,114.145,16665.0
2017-08-01 11:15:00,129.05,129.11,129.03,129.06,7774.0,114.1096,114.1627,114.0919,114.1185,7774.0
2017-08-01 11:20:00,129.08,129.24,129.07,129.22,15590.0,114.1361,114.2776,114.1273,114.2599,15590.0
2017-08-01 11:25:00,129.17,129.3,129.17,129.27,10855.0,114.2157,114.3307,114.2157,114.3042,10855.0
2017-08-01 11:30:00,129.33,129.33,129.27,129.31,9490.0,114.3572,114.3572,114.3042,114.3395,9490.0
2017-08-01 11:35:00,129.3,129.41,129.3,129.39,6617.0,114.3307,114.4279,114.3307,114.4103,6617.0
2017-08-01 11:40:00,129.41,129.41,129.36,129.39,12404.0,114.4279,114.4279,114.3837,114.4103,12404.0
2017-08-01 11:45:00,129.36,129.41,129.26,129.36,18776.0,114.3837,114.4279,114.2953,114.3837,18776.0
2017-08-01 11:50:00,129.34,129.38,129.3,129.37,11389.0,114.366,114.4014,114.3307,114.3926,11389.0
2017-08-01 11:55:00,129.34,129.49,129.34,129.45,12615.0,114.366,114.4987,114.366,114.4633,12615.0
2017-08-01 12:00:00,129.46,129.52,129.45,129.52,9056.0,114.4722,114.5252,114.4633,114.5252,9056.0
2017-08-01 12:05:00,129.52,129.55,129.48,129.55,12704.0,114.5252,114.5517,114.4898,114.5517,12704.0
2017-08-01 12:10:00,129.57,129.58,129.52,129.57,6392.0,114.5694,114.5783,114.5252,114.5694,6392.0
2017-08-01 12:15:00,129.57,129.73,129.54,129.73,467913.0,114.5694,114.7109,114.5429,114.7109,467913.0
2017-08-01 12:20:00,129.7,129.74,129.4,129.41,20184.0,114.6844,114.7197,114.4191,114.4279,20184.0
2017-08-01 12:25:00,129.44,129.68,129.36,129.68,21963.0,114.4545,114.6667,114.3837,114.6667,21963.0
2017-08-01 12:30:00,129.65,129.68,129.58,129.62,14812.0,114.6402,114.6667,114.5783,114.6136,14812.0
2017-08-01 12:35:00,129.6,129.65,129.59,129.63,4913.0,114.5959,114.6402,114.5871,114.6225,4913.0
2017-08-01 12:40:00,129.65,129.65,129.58,129.6,6490.0,114.6402,114.6402,114.5783,114.5959,6490.0
2017-08-01 12:45:00,129.59,129.62,129.55,129.62,12864.0,114.5871,114.6136,114.5517,114.6136,12864.0
2017-08-01 12:50:00,129.63,129.69,129.62,129.66,6353.0,114.6225,114.6755,114.6136,114.649,6353.0
2017-08-01 12:55:00,129.68,129.74,129.6,129.73,14535.0,114.6667,114.7197,114.5959,114.7109,14535.0
2017-08-01 13:00:00,129.71,129.78,129.71,129.75,9387.0,114.6932,114.7551,114.6932,114.7286,9387.0
2017-08-01 13:05:00,129.71,129.73,129.59,129.65,12871.0,114.6932,114.7109,114.5871,114.6402,12871.0
2017-08-01 13:10:00,129.67,129.76,129.64,129.73,17516.0,114.6578,114.7374,114.6313,114.7109,17516.0
2017-08-01 13:15:00,129.73,129.77,129.72,129.76,6746.0,114.7109,114.7463,114.7021,114.7374,6746.0
2017-08-01 13:20:00,129.77,129.83,129.76,129.82,14596.0,114.7463,114.7993,114.7374,114.7905,14596.0
2017-08-01 13:25:00,129.83,129.89,129.8,129.8,17683.0,114.7993,114.8524,114.7728,114.7728,17683.0
2017-08-01 13:30:00,129.79,129.82,129.75,129.77,10116.0,114.7639,114.7905,114.7286,114.7463,10116.0
2017-08-01 13:35:00,129.76,129.77,129.74,129.75,4105.0,114.7374,114.7463,114.7197,114.7286,4105.0
2017-08-01 13:40:00,129.75,129.83,129.74,129.83,9230.0,114.7286,114.7993,114.7197,114.7993,9230.0
2017-08-01 13:45:00,129.83,129.89,129.79,129.8,27631.0,114.7993,114.8524,114.7639,114.7728,27631.0
2017-08-01 13:50:00,129.8,129.81,129.68,129.68,5820.0,114.7728,114.7816,114.6667,114.6667,5820.0
2017-08-01 13:55:00,129.67,129.67,129.56,129.6,17614.0,114.6578,114.6578,114.5606,114.5959,17614.0
2017-08-01 14:00:00,129.61,129.79,129.59,129.59,19679.0,114.6048,114.7639,114.5871,114.5871,19679.0
2017-08-01 14:05:00,129.61,129.63,129.6,129.6,6941.0,114.6048,114.6225,114.5959,114.5959,6941.0
2017-08-01 14:10:00,129.6,129.65,129.6,129.6,5376.0,114.5959,114.6402,114.5959,114.5959,5376.0
2017-08-01 14:15:00,129.62,129.65,129.61,129.64,4173.0,114.6136,114.6402,114.6048,114.6313,4173.0
2017-08-01 14:20:00,129.63,129.72,129.59,129.72,11766.0,114.6225,114.7021,114.5871,114.7021,11766.0
2017-08-01 14:25:00,129.72,129.76,129.68,129.69,7036.0,114.7021,114.7374,114.6667,114.6755,7036.0
2017-08-01 14:30:00,129.69,129.7,129.62,129.63,7410.0,114.6755,114.6844,114.6136,114.6225,7410.0
2017-08-01 14:35:00,129.63,129.63,129.59,129.62,13075.0,114.6225,114.6225,114.5871,114.6136,13075.0
2017-08-01 14:40:00,129.61,129.64,129.6,129.63,4975.0,114.6048,114.6313,114.5959,114.6225,4975.0
2017-08-01 14:45:00,129.62,129.62,129.54,129.54,6882.0,114.6136,114.6136,114.5429,114.5429,6882.0
2017-08-01 14:50:00,129.55,129.63,129.53,129.63,5851.0,114.5517,114.6225,114.5341,114.6225,5851.0
2017-08-01 14:55:00,129.61,129.69,129.61,129.65,9119.0,114.6048,114.6755,114.6048,114.6402,9119.0
2017-08-01 15:00:00,129.64,129.68,129.64,129.64,5650.0,114.6313,114.6667,114.6313,114.6313,5650.0
2017-08-01 15:05:00,129.65,129.67,129.62,129.64,6191.0,114.6402,114.6578,114.6136,114.6313,6191.0
2017-08-01 15:10:00,129.62,129.7,129.62,129.69,12219.0,114.6136,114.6844,114.6136,114.6755,12219.0
2017-08-01 15:15:00,129.67,129.73,129.66,129.73,9732.0,114.6578,114.7109,114.649,114.7109,9732.0
2017-08-01 15:20:00,129.72,129.78,129.71,129.77,9938.0,114.7021,114.7551,114.6932,114.7463,9938.0
2017-08-01 15:25:00,129.75,129.75,129.61,129.69,14195.0,114.7286,114.7286,114.6048,114.6755,14195.0
2017-08-01 15:30:00,129.68,129.71,129.65,129.66,12861.0,114.6667,114.6932,114.6402,114.649,12861.0
2017-08-01 15:35:00,129.67,129.71,129.67,129.71,8170.0,114.6578,114.6932,114.6578,114.6932,8170.0
2017-08-01 15:40:00,129.72,129.73,129.63,129.67,25618.0,114.7021,114.7109,114.6225,114.6578,25618.0
2017-08-01 15:45:00,129.66,129.66,129.6,129.63,17274.0,114.649,114.649,114.5959,114.6225,17274.0
2017-08-01 15:50:00,129.63,129.66,129.57,129.59,35982.0,114.6225,114.649,114.5694,114.5871,35982.0
2017-08-01 15:55:00,129.58,129.88,129.57,129.87,94404.0,114.5783,114.8435,114.5694,114.8347,94404.0
2017-08-02 09:30:00,129.7,129.84,129.45,129.65,45035.0,114.6844,114.8082,114.4633,114.6402,45035.0
2017-08-02 09:35:00,129.7,129.81,129.52,129.63,17408.0,114.6844,114.7816,114.5252,114.6225,17408.0
2017-08-02 09:40:00,129.61,129.68,129.31,129.32,6848.0,114.6048,114.6667,114.3395,114.3484,6848.0
2017-08-02 09:45:00,129.37,129.37,129.24,129.24,8111.0,114.3926,114.3926,114.2776,114.2776,8111.0
2017-08-02 09:50:00,129.25,129.57,129.25,129.51,10249.0,114.2865,114.5694,114.2865,114.5164,10249.0
2017-08-02 09:55:00,129.53,129.53,129.39,129.44,10492.0,114.5341,114.5341,114.4103,114.4545,10492.0
2017-08-02 10:00:00,129.45,129.46,129.3,129.41,4910.0,114.4633,114.4722,114.3307,114.4279,4910.0
2017-08-02 10:05:00,129.43,129.5,129.4,129.48,6706.0,114.4456,114.5075,114.4191,114.4898,6706.0
2017-08-02 10:10:00,129.49,129.62,129.45,129.58,11370.0,114.4987,114.6136,114.4633,114.5783,11370.0
2017-08-02 10:15:00,129.6,129.6,129.2,129.23,11603.0,114.5959,114.5959,114.2423,114.2688,11603.0
2017-08-02 10:20:00,129.17,129.17,129.08,129.08,4489.0,114.2157,114.2157,114.1361,114.1361,4489.0
2017-08-02 10:25:00,129.11,129.11,128.81,128.93,25869.0,114.1627,114.1627,113.8974,114.0035,25869.0
2017-08-02 10:30:00,128.94,129.12,128.94,129.1,3163.0,114.0124,114.1715,114.0124,114.1538,3163.0
2017-08-02 10:35:00,129.15,129.19,129.1,129.16,5940.0,114.198,114.2334,114.1538,114.2069,5940.0
2017-08-02 10:40:00,129.18,129.18,129.01,129.03,6775.0,114.2246,114.2246,114.0743,114.0919,6775.0
2017-08-02 10:45:00,129.04,129.06,128.91,129.0,11798.0,114.1008,114.1185,113.9858,114.0654,11798.0
2017-08-02 10:50:00,129.0,129.05,128.93,128.97,26693.0,114.0654,114.1096,114.0035,114.0389,26693.0
2017-08-02 10:55:00,128.98,128.99,128.82,128.91,6278.0,114.0477,114.0566,113.9062,113.9858,6278.0
2017-08-02 11:00:00,128.95,129.03,128.68,128.7,21833.0,114.0212,114.0919,113.7825,113.8001,21833.0
2017-08-02 11:05:00,128.7,128.86,128.7,128.73,6454.0,113.8001,113.9416,113.8001,113.8267,6454.0
2017-08-02 11:10:00,128.74,128.78,128.57,128.57,10142.0,113.8355,113.8709,113.6852,113.6852,10142.0
2017-08-02 11:15:00,128.6,128.65,128.53,128.59,9209.0,113.7117,113.7559,113.6498,113.7029,9209.0
2017-08-02 11:20:00,128.58,128.66,128.57,128.59,7236.0,113.694,113.7648,113.6852,113.7029,7236.0
2017-08-02 11:25:00,128.59,128.68,128.58,128.66,10238.0,113.7029,113.7825,113.694,113.7648,10238.0
2017-08-02 11:30:00,128.64,128.73,128.59,128.62,5930.0,113.7471,113.8267,113.7029,113.7294,5930.0
2017-08-02 11:35:00,128.64,128.74,128.63,128.72,3276.0,113.7471,113.8355,113.7382,113.8178,3276.0
2017-08-02 11:40:00,128.72,128.81,128.7,128.78,3306.0,113.8178,113.8974,113.8001,113.8709,3306.0
2017-08-02 11:45:00,128.78,128.8,128.71,128.8,8715.0,113.8709,113.8886,113.809,113.8886,8715.0
2017-08-02 11:50:00,128.79,128.87,128.79,128.87,3936.0,113.8797,113.9505,113.8797,113.9505,3936.0
2017-08-02 11:55:00,128.82,128.88,128.79,128.81,10052.0,113.9062,113.9593,113.8797,113.8974,10052.0
2017-08-02 12:00:00,128.79,128.82,128.66,128.68,8148.0,113.8797,113.9062,113.7648,113.7825,8148.0
2017-08-02 12:05:00,128.66,128.68,128.6,128.6,6118.0,113.7648,113.7825,113.7117,113.7117,6118.0
2017-08-02 12:10:00,128.6,128.68,128.58,128.68,4274.0,113.7117,113.7825,113.694,113.7825,4274.0
2017-08-02 12:15:00,128.7,128.75,128.68,128.72,4840.0,113.8001,113.8444,113.7825,113.8178,4840.0
2017-08-02 12:20:00,128.74,128.74,128.61,128.61,4331.0,113.8355,113.8355,113.7206,113.7206,4331.0
2017-08-02 12:25:00,128.62,128.67,128.59,128.63,4485.0,113.7294,113.7736,113.7029,113.7382,4485.0
2017-08-02 12:30:00,128.62,128.64,128.53,128.54,6199.0,113.7294,113.7471,113.6498,113.6587,6199.0
2017-08-02 12:35:00,128.55,128.61,128.55,128.61,4703.0,113.6675,113.7206,113.6675,113.7206,4703.0
2017-08-02 12:40:00,128.6,128.66,128.59,128.66,5433.0,113.7117,113.7648,113.7029,113.7648,5433.0
2017-08-02 12:45:00,128.66,128.66,128.57,128.6,4629.0,113.7648,113.7648,113.6852,113.7117,4629.0
2017-08-02 12:50:00,128.58,128.6,128.54,128.58,3788.0,113.694,113.7117,113.6587,113.694,3788.0
2017-08-02 12:55:00,128.56,128.63,128.56,128.63,3373.0,113.6763,113.7382,113.6763,113.7382,3373.0
2017-08-02 13:00:00,128.63,128.63,128.56,128.56,8095.0,113.7382,113.7382,113.6763,113.6763,8095.0
2017-08-02 13:05:00,128.56,128.63,128.55,128.62,8779.0,113.6763,113.7382,113.6675,113.7294,8779.0
2017-08-02 13:10:00,128.61,128.67,128.6,128.66,3835.0,113.7206,113.7736,113.7117,113.7648,3835.0
2017-08-02 13:15:00,128.69,128.7,128.62,128.62,6460.0,113.7913,113.8001,113.7294,113.7294,6460.0
2017-08-02 13:20:00,128.61,128.68,128.61,128.66,3022.0,113.7206,113.7825,113.7206,113.7648,3022.0
2017-08-02 13:25:00,128.68,128.76,128.64,128.73,10592.0,113.7825,113.8532,113.7471,113.8267,10592.0
2017-08-02 13:30:00,128.72,128.83,128.72,128.81,6587.0,113.8178,113.9151,113.8178,113.8974,6587.0
2017-08-02 13:35:00,128.85,128.85,128.74,128.82,4410.0,113.9328,113.9328,113.8355,113.9062,4410.0
2017-08-02 13:40:00,128.82,128.91,128.78,128.83,8471.0,113.9062,113.9858,113.8709,113.9151,8471.0
2017-08-02 13:45:00,128.84,128.85,128.8,128.83,3879.0,113.9239,113.9328,113.8886,113.9151,3879.0
2017-08-02 13:50:00,128.8,128.85,128.79,128.83,6472.0,113.8886,113.9328,113.8797,113.9151,6472.0
2017-08-02 13:55:00,128.84,128.9,128.84,128.89,4994.0,113.9239,113.977,113.9239,113.9681,4994.0
2017-08-02 14:00:00,128.89,128.92,128.86,128.86,6152.0,113.9681,113.9947,113.9416,113.9416,6152.0
2017-08-02 14:05:00,128.88,128.89,128.77,128.8,6112.0,113.9593,113.9681,113.862,113.8886,6112.0
2017-08-02 14:10:00,128.79,128.82,128.76,128.76,5349.0,113.8797,113.9062,113.8532,113.8532,5349.0
2017-08-02 14:15:00,128.79,128.82,128.76,128.77,6628.0,113.8797,113.9062,113.8532,113.862,6628.0
2017-08-02 14:20:00,128.76,128.77,128.67,128.67,7612.0,113.8532,113.862,113.7736,113.7736,7612.0
2017-08-02 14:25:00,128.65,128.66,128.62,128.65,7879.0,113.7559,113.7648,113.7294,113.7559,7879.0
2017-08-02 14:30:00,128.65,128.79,128.64,128.75,7452.0,113.7559,113.8797,113.7471,113.8444,7452.0
2017-08-02 14:35:00,128.74,128.81,128.73,128.77,10704.0,113.8355,113.8974,113.8267,113.862,10704.0
2017-08-02 14:40:00,128.79,128.8,128.76,128.78,3976.0,113.8797,113.8886,113.8532,113.8709,3976.0
2017-08-02 14:45:00,128.78,128.78,128.69,128.7,5943.0,113.8709,113.8709,113.7913,113.8001,5943.0
2017-08-02 14:50:00,128.7,128.75,128.69,128.74,7419.0,113.8001,113.8444,113.7913,113.8355,7419.0
2017-08-02 14:55:00,128.74,128.75,128.7,128.73,6552.0,113.8355,113.8444,113.8001,113.8267,6552.0
2017-08-02 15:00:00,128.73,128.85,128.72,128.79,14015.0,113.8267,113.9328,113.8178,113.8797,14015.0
2017-08-02 15:05:00,128.78,128.82,128.77,128.78,4578.0,113.8709,113.9062,113.862,113.8709,4578.0
2017-08-02 15:10:00,128.79,128.82,128.75,128.8,8709.0,113.8797,113.9062,113.8444,113.8886,8709.0
2017-08-02 15:15:00,128.8,128.8,128.73,128.75,10558.0,113.8886,113.8886,113.8267,113.8444,10558.0
2017-08-02 15:20:00,128.75,128.77,128.7,128.74,10173.0,113.8444,113.862,113.8001,113.8355,10173.0
2017-08-02 15:25:00,128.74,128.75,128.66,128.71,11559.0,113.8355,113.8444,113.7648,113.809,11559.0
2017-08-02 15:30:00,128.69,128.73,128.67,128.68,15064.0,113.7913,113.8267,113.7736,113.7825,15064.0
2017-08-02 15:35:00,128.68,128.7,128.61,128.67,13345.0,113.7825,113.8001,113.7206,113.7736,13345.0
2017-08-02 15:40:00,128.68,128.69,128.61,128.66,17418.0,113.7825,113.7913,113.7206,113.7648,17418.0
2017-08-02 15:45:00,128.63,128.65,128.57,128.6,24724.0,113.7382,113.7559,113.6852,113.7117,24724.0
2017-08-02 15:50:00,128.59,128.67,128.58,128.58,50121.0,113.7029,113.7736,113.694,113.694,50121.0
2017-08-02 15:55:00,128.58,128.71,128.53,128.61,91793.0,113.694,113.809,113.6498,113.7206,91793.0
2017-08-03 09:30:00,129.22,129.48,127.99,129.09,200831.0,114.2599,114.4898,113.1723,114.145,200831.0
2017-08-03 09:35:00,128.99,129.77,128.98,129.66,68603.0,114.0566,114.7463,114.0477,114.649,68603.0
2017-08-03 09:40:00,129.64,129.76,129.36,129.49,23022.0,114.6313,114.7374,114.3837,114.4987,23022.0
2017-08-03 09:45:00,129.55,129.55,129.22,129.44,37387.0,114.5517,114.5517,114.2599,114.4545,37387.0
2017-08-03 09:50:00,129.35,129.41,129.01,129.01,66028.0,114.3749,114.4279,114.0743,114.0743,66028.0
2017-08-03 09:55:00,128.98,129.16,128.86,129.11,63806.0,114.0477,114.2069,113.9416,114.1627,63806.0
2017-08-03 10:00:00,129.12,129.37,129.12,129.35,14132.0,114.1715,114.3926,114.1715,114.3749,14132.0
2017-08-03 10:05:00,129.37,129.61,129.33,129.56,12653.0,114.3926,114.6048,114.3572,114.5606,12653.0
2017-08-03 10:10:00,129.55,129.59,129.3,129.33,73033.0,114.5517,114.5871,114.3307,114.3572,73033.0
2017-08-03 10:15:00,129.34,129.64,129.31,129.59,16136.0,114.366,114.6313,114.3395,114.5871,16136.0
2017-08-03 10:20:00,129.59,129.7,129.48,129.49,31632.0,114.5871,114.6844,114.4898,114.4987,31632.0
2017-08-03 10:25:00,129.5,129.57,129.45,129.47,29220.0,114.5075,114.5694,114.4633,114.481,29220.0
2017-08-03 10:30:00,129.5,129.52,129.24,129.28,21553.0,114.5075,114.5252,114.2776,114.313,21553.0
2017-08-03 10:35:00,129.28,129.34,129.22,129.31,23421.0,114.313,114.366,114.2599,114.3395,23421.0
2017-08-03 10:40:00,129.33,129.46,129.27,129.33,27399.0,114.3572,114.4722,114.3042,114.3572,27399.0
2017-08-03 10:45:00,129.32,129.39,129.23,129.39,43853.0,114.3484,114.4103,114.2688,114.4103,43853.0
2017-08-03 10:50:00,129.37,129.7,129.37,129.63,15477.0,114.3926,114.6844,114.3926,114.6225,15477.0
2017-08-03 10:55:00,129.62,129.74,129.46,129.71,15441.0,114.6136,114.7197,114.4722,114.6932,15441.0
2017-08-03 11:00:00,129.65,129.72,129.64,129.65,11123.0,114.6402,114.7021,114.6313,114.6402,11123.0
2017-08-03 11:05:00,129.64,129.75,129.64,129.66,6168.0,114.6313,114.7286,114.6313,114.649,6168.0
2017-08-03 11:10:00,129.66,129.66,129.47,129.63,60808.0,114.649,114.649,114.481,114.6225,60808.0
2017-08-03 11:15:00,129.66,129.75,129.58,129.64,27758.0,114.649,114.7286,114.5783,114.6313,27758.0
2017-08-03 11:20:00,129.67,129.68,129.58,129.6,11309.0,114.6578,114.6667,114.5783,114.5959,11309.0
2017-08-03 11:25:00,129.59,129.59,129.48,129.5,15918.0,114.5871,114.5871,114.4898,114.5075,15918.0
2017-08-03 11:30:00,129.5,129.59,129.5,129.59,14014.0,114.5075,114.5871,114.5075,114.5871,14014.0
2017-08-03 11:35:00,129.59,129.63,129.5,129.55,14200.0,114.5871,114.6225,114.5075,114.5517,14200.0
2017-08-03 11:40:00,129.56,129.57,129.48,129.51,19006.0,114.5606,114.5694,114.4898,114.5164,19006.0
2017-08-03 11:45:00,129.51,129.56,129.5,129.54,10230.0,114.5164,114.5606,114.5075,114.5429,10230.0
2017-08-03 11:50:00,129.55,129.66,129.53,129.61,14522.0,114.5517,114.649,114.5341,114.6048,14522.0
2017-08-03 11:55:00,129.61,129.62,129.53,129.61,9230.0,114.6048,114.6136,114.5341,114.6048,9230.0
2017-08-03 12:00:00,129.61,129.68,129.61,129.68,6269.0,114.6048,114.6667,114.6048,114.6667,6269.0
2017-08-03 12:05:00,129.67,129.74,129.67,129.71,6784.0,114.6578,114.7197,114.6578,114.6932,6784.0
2017-08-03 12:10:00,129.69,129.81,129.68,129.81,8119.0,114.6755,114.7816,114.6667,114.7816,8119.0
2017-08-03 12:15:00,129.8,129.86,129.79,129.84,11471.0,114.7728,114.8258,114.7639,114.8082,11471.0
2017-08-03 12:20:00,129.86,129.94,129.84,129.92,15573.0,114.8258,114.8966,114.8082,114.8789,15573.0
2017-08-03 12:25:00,129.92,129.94,129.88,129.9,8662.0,114.8789,114.8966,114.8435,114.8612,8662.0
2017-08-03 12:30:00,129.91,129.93,129.87,129.87,6216.0,114.8701,114.8877,114.8347,114.8347,6216.0
2017-08-03 12:35:00,129.89,129.9,129.87,129.87,4283.0,114.8524,114.8612,114.8347,114.8347,4283.0
2017-08-03 12:40:00,129.89,129.9,129.82,129.84,9005.0,114.8524,114.8612,114.7905,114.8082,9005.0
2017-08-03 12:45:00,129.84,129.89,129.82,129.88,10886.0,114.8082,114.8524,114.7905,114.8435,10886.0
2017-08-03 12:50:00,129.88,129.9,129.87,129.9,4904.0,114.8435,114.8612,114.8347,114.8612,4904.0
2017-08-03 12:55:00,129.89,129.9,129.82,129.85,28527.0,114.8524,114.8612,114.7905,114.817,28527.0
2017-08-03 13:00:00,129.86,129.86,129.8,129.84,15318.0,114.8258,114.8258,114.7728,114.8082,15318.0
2017-08-03 13:05:00,129.85,129.86,129.84,129.84,4315.0,114.817,114.8258,114.8082,114.8082,4315.0
2017-08-03 13:10:00,129.83,129.86,129.79,129.79,26922.0,114.7993,114.8258,114.7639,114.7639,26922.0
2017-08-03 13:15:00,129.79,129.84,129.78,129.81,7305.0,114.7639,114.8082,114.7551,114.7816,7305.0
2017-08-03 13:20:00,129.81,129.83,129.78,129.79,9642.0,114.7816,114.7993,114.7551,114.7639,9642.0
2017-08-03 13:25:00,129.77,129.78,129.71,129.72,11777.0,114.7463,114.7551,114.6932,114.7021,11777.0
2017-08-03 13:30:00,129.71,129.72,129.63,129.7,15155.0,114.6932,114.7021,114.6225,114.6844,15155.0
2017-08-03 13:35:00,129.71,129.75,129.68,129.73,19834.0,114.6932,114.7286,114.6667,114.7109,19834.0
2017-08-03 13:40:00,129.74,129.8,129.73,129.8,10455.0,114.7197,114.7728,114.7109,114.7728,10455.0
2017-08-03 13:45:00,129.79,129.81,129.78,129.78,7391.0,114.7639,114.7816,114.7551,114.7551,7391.0
2017-08-03 13:50:00,129.79,129.93,129.78,129.91,15765.0,114.7639,114.8877,114.7551,114.8701,15765.0
2017-08-03 13:55:00,129.91,129.93,129.8,129.83,27808.0,114.8701,114.8877,114.7728,114.7993,27808.0
2017-08-03 14:00:00,129.84,129.89,129.8,129.89,36262.0,114.8082,114.8524,114.7728,114.8524,36262.0
2017-08-03 14:05:00,129.88,129.91,129.83,129.83,39088.0,114.8435,114.8701,114.7993,114.7993,39088.0
2017-08-03 14:10:00,129.83,129.92,129.82,129.9,71951.0,114.7993,114.8789,114.7905,114.8612,71951.0
2017-08-03 14:15:00,129.9,129.94,129.89,129.91,35937.0,114.8612,114.8966,114.8524,114.8701,35937.0
2017-08-03 14:20:00,129.92,129.93,129.87,129.92,12311.0,114.8789,114.8877,114.8347,114.8789,12311.0
2017-08-03 14:25:00,129.92,129.94,129.91,129.92,9723.0,114.8789,114.8966,114.8701,114.8789,9723.0
2017-08-03 14:30:00,129.93,129.97,129.92,129.96,28576.0,114.8877,114.9231,114.8789,114.9143,28576.0
2017-08-03 14:35:00,129.96,130.24,129.95,130.2,192304.0,114.9143,115.1619,114.9054,115.1265,192304.0
2017-08-03 14:40:00,130.21,130.28,130.15,130.19,25982.0,115.1353,115.1972,115.0823,115.1176,25982.0
2017-08-03 14:45:00,130.19,130.27,130.13,130.15,19774.0,115.1176,115.1884,115.0646,115.0823,19774.0
2017-08-03 14:50:00,130.14,130.15,130.06,130.08,15740.0,115.0734,115.0823,115.0027,115.0204,15740.0
2017-08-03 14:55:00,130.06,130.12,130.02,130.03,16227.0,115.0027,115.0557,114.9673,114.9762,16227.0
2017-08-03 15:00:00,130.03,130.1,130.01,130.1,14671.0,114.9762,115.0381,114.9585,115.0381,14671.0
2017-08-03 15:05:00,130.1,130.1,129.99,129.99,30958.0,115.0381,115.0381,114.9408,114.9408,30958.0
2017-08-03 15:10:00,129.99,130.08,129.93,130.08,52962.0,114.9408,115.0204,114.8877,115.0204,52962.0
2017-08-03 15:15:00,130.08,130.08,129.94,129.94,17218.0,115.0204,115.0204,114.8966,114.8966,17218.0
2017-08-03 15:20:00,129.95,130.05,129.93,130.04,17340.0,114.9054,114.9938,114.8877,114.985,17340.0
2017-08-03 15:25:00,130.03,130.05,129.95,129.96,20954.0,114.9762,114.9938,114.9054,114.9143,20954.0
2017-08-03 15:30:00,129.96,129.96,129.72,129.8,32733.0,114.9143,114.9143,114.7021,114.7728,32733.0
2017-08-03 15:35:00,129.83,129.84,129.76,129.81,23955.0,114.7993,114.8082,114.7374,114.7816,23955.0
2017-08-03 15:40:00,129.8,129.91,129.79,129.83,29660.0,114.7728,114.8701,114.7639,114.7993,29660.0
2017-08-03 15:45:00,129.82,129.9,129.77,129.84,40024.0,114.7905,114.8612,114.7463,114.8082,40024.0
2017-08-03 15:50:00,129.84,129.93,129.84,129.93,43799.0,114.8082,114.8877,114.8082,114.8877,43799.0
2017-08-03 15:55:00,129.93,130.01,129.77,129.97,178006.0,114.8877,114.9585,114.7463,114.9231,178006.0
2017-08-04 09:30:00,130.06,130.19,129.54,129.63,38967.0,115.0027,115.1176,114.5429,114.6225,38967.0
2017-08-04 09:35:00,129.68,130.04,129.67,129.78,10028.0,114.6667,114.985,114.6578,114.7551,10028.0
2017-08-04 09:40:00,129.77,129.91,129.66,129.87,10925.0,114.7463,114.8701,114.649,114.8347,10925.0
2017-08-04 09:45:00,129.83,129.92,129.74,129.83,6917.0,114.7993,114.8789,114.7197,114.7993,6917.0
2017-08-04 09:50:00,129.83,129.97,129.77,129.97,8911.0,114.7993,114.9231,114.7463,114.9231,8911.0
2017-08-04 09:55:00,129.99,130.02,129.62,129.65,14122.0,114.9408,114.9673,114.6136,114.6402,14122.0
2017-08-04 10:00:00,129.59,129.94,129.59,129.94,16586.0,114.5871,114.8966,114.5871,114.8966,16586.0
2017-08-04 10:05:00,129.93,129.96,129.81,129.89,12289.0,114.8877,114.9143,114.7816,114.8524,12289.0
2017-08-04 10:10:00,129.89,130.0,129.88,129.9,9524.0,114.8524,114.9496,114.8435,114.8612,9524.0
2017-08-04 10:15:00,129.92,130.1,129.89,130.09,10042.0,114.8789,115.0381,114.8524,115.0292,10042.0
2017-08-04 10:20:00,130.09,130.13,130.08,130.13,2500.0,115.0292,115.0646,115.0204,115.0646,2500.0
2017-08-04 10:25:00,130.17,130.2,130.06,130.14,28370.0,115.1,115.1265,115.0027,115.0734,28370.0
2017-08-04 10:30:00,130.14,130.19,130.1,130.19,4168.0,115.0734,115.1176,115.0381,115.1176,4168.0
2017-08-04 10:35:00,130.19,130.19,130.05,130.05,12273.0,115.1176,115.1176,114.9938,114.9938,12273.0
2017-08-04 10:40:00,130.06,130.06,129.99,130.03,4872.0,115.0027,115.0027,114.9408,114.9762,4872.0
2017-08-04 10:45:00,130.04,130.07,130.0,130.05,4581.0,114.985,115.0115,114.9496,114.9938,4581.0
2017-08-04 10:50:00,130.05,130.09,129.87,129.91,14300.0,114.9938,115.0292,114.8347,114.8701,14300.0
2017-08-04 10:55:00,129.93,129.98,129.89,129.97,6144.0,114.8877,114.932,114.8524,114.9231,6144.0
2017-08-04 11:00:00,129.98,130.09,129.96,130.09,9733.0,114.932,115.0292,114.9143,115.0292,9733.0
2017-08-04 11:05:00,130.09,130.09,129.94,129.94,6205.0,115.0292,115.0292,114.8966,114.8966,6205.0
2017-08-04 11:10:00,129.98,130.1,129.98,130.09,8394.0,114.932,115.0381,114.932,115.0292,8394.0
2017-08-04 11:15:00,130.09,130.13,130.05,130.06,17234.0,115.0292,115.0646,114.9938,115.0027,17234.0
2017-08-04 11:20:00,130.08,130.19,130.08,130.14,9020.0,115.0204,115.1176,115.0204,115.0734,9020.0
2017-08-04 11:25:00,130.13,130.2,130.02,130.08,32433.0,115.0646,115.1265,114.9673,115.0204,32433.0
2017-08-04 11:30:00,130.05,130.18,130.05,130.05,7548.0,114.9938,115.1088,114.9938,114.9938,7548.0
2017-08-04 11:35:00,130.04,130.24,130.03,130.24,93134.0,114.985,115.1619,114.9762,115.1619,93134.0
2017-08-04 11:40:00,130.24,130.28,130.14,130.16,8672.0,115.1619,115.1972,115.0734,115.0911,8672.0
2017-08-04 11:45:00,130.16,130.2,130.1,130.15,4889.0,115.0911,115.1265,115.0381,115.0823,4889.0
2017-08-04 11:50:00,130.11,130.2,130.1,130.12,4049.0,115.0469,115.1265,115.0381,115.0557,4049.0
2017-08-04 11:55:00,130.11,130.21,130.08,130.21,4092.0,115.0469,115.1353,115.0204,115.1353,4092.0
2017-08-04 12:00:00,130.21,130.24,130.18,130.22,7491.0,115.1353,115.1619,115.1088,115.1442,7491.0
2017-08-04 12:05:00,130.23,130.28,130.2,130.23,8760.0,115.153,115.1972,115.1265,115.153,8760.0
2017-08-04 12:10:00,130.24,130.26,130.17,130.18,4298.0,115.1619,115.1795,115.1,115.1088,4298.0
2017-08-04 12:15:00,130.21,130.22,130.18,130.22,4060.0,115.1353,115.1442,115.1088,115.1442,4060.0
2017-08-04 12:20:00,130.2,130.24,130.18,130.24,2793.0,115.1265,115.1619,115.1088,115.1619,2793.0
2017-08-04 12:25:00,130.25,130.25,130.19,130.25,4799.0,115.1707,115.1707,115.1176,115.1707,4799.0
2017-08-04 12:30:00,130.25,130.3,130.25,130.28,2800.0,115.1707,115.2149,115.1707,115.1972,2800.0
2017-08-04 12:35:00,130.25,130.29,130.23,130.24,6075.0,115.1707,115.2061,115.153,115.1619,6075.0
2017-08-04 12:40:00,130.26,130.3,130.23,130.26,2595.0,115.1795,115.2149,115.153,115.1795,2595.0
2017-08-04 12:45:00,130.24,130.27,130.22,130.24,5338.0,115.1619,115.1884,115.1442,115.1619,5338.0
2017-08-04 12:50:00,130.25,130.26,130.21,130.26,9458.0,115.1707,115.1795,115.1353,115.1795,9458.0
2017-08-04 12:55:00,130.26,130.27,130.23,130.25,6722.0,115.1795,115.1884,115.153,115.1707,6722.0
2017-08-04 13:00:00,130.27,130.3,130.23,130.28,6327.0,115.1884,115.2149,115.153,115.1972,6327.0
2017-08-04 13:05:00,130.28,130.31,130.24,130.31,4337.0,115.1972,115.2237,115.1619,115.2237,4337.0
2017-08-04 13:10:00,130.27,130.34,130.27,130.34,4231.0,115.1884,115.2503,115.1884,115.2503,4231.0
2017-08-04 13:15:00,130.34,130.39,130.31,130.36,7293.0,115.2503,115.2945,115.2237,115.268,7293.0
2017-08-04 13:20:00,130.32,130.4,130.32,130.37,4560.0,115.2326,115.3033,115.2326,115.2768,4560.0
2017-08-04 13:25:00,130.38,130.42,130.34,130.37,6030.0,115.2856,115.321,115.2503,115.2768,6030.0
2017-08-04 13:30:00,130.4,130.44,130.39,130.43,6227.0,115.3033,115.3387,115.2945,115.3299,6227.0
2017-08-04 13:35:00,130.44,130.48,130.42,130.48,7695.0,115.3387,115.3741,115.321,115.3741,7695.0
2017-08-04 13:40:00,130.47,130.51,130.45,130.5,15174.0,115.3652,115.4006,115.3475,115.3918,15174.0
2017-08-04 13:45:00,130.51,130.56,130.5,130.53,6511.0,115.4006,115.4448,115.3918,115.4183,6511.0
2017-08-04 13:50:00,130.54,130.54,130.49,130.53,15955.0,115.4271,115.4271,115.3829,115.4183,15955.0
2017-08-04 13:55:00,130.54,130.54,130.48,130.49,7925.0,115.4271,115.4271,115.3741,115.3829,7925.0
2017-08-04 14:00:00,130.5,130.62,130.48,130.62,8026.0,115.3918,115.4979,115.3741,115.4979,8026.0
2017-08-04 14:05:00,130.61,130.63,130.58,130.63,6175.0,115.489,115.5067,115.4625,115.5067,6175.0
2017-08-04 14:10:00,130.62,130.67,130.6,130.67,5699.0,115.4979,115.5421,115.4802,115.5421,5699.0
2017-08-04 14:15:00,130.67,130.67,130.6,130.66,32531.0,115.5421,115.5421,115.4802,115.5332,32531.0
2017-08-04 14:20:00,130.65,130.67,130.54,130.54,12020.0,115.5244,115.5421,115.4271,115.4271,12020.0
2017-08-04 14:25:00,130.55,130.58,130.5,130.54,4124.0,115.436,115.4625,115.3918,115.4271,4124.0
2017-08-04 14:30:00,130.52,130.55,130.49,130.53,9601.0,115.4094,115.436,115.3829,115.4183,9601.0
2017-08-04 14:35:00,130.53,130.55,130.51,130.54,5025.0,115.4183,115.436,115.4006,115.4271,5025.0
2017-08-04 14:40:00,130.55,130.59,130.39,130.49,39978.0,115.436,115.4713,115.2945,115.3829,39978.0
2017-08-04 14:45:00,130.49,130.51,130.42,130.42,17560.0,115.3829,115.4006,115.321,115.321,17560.0
2017-08-04 14:50:00,130.4,130.47,130.37,130.41,9116.0,115.3033,115.3652,115.2768,115.3122,9116.0
2017-08-04 14:55:00,130.39,130.46,130.32,130.41,6486.0,115.2945,115.3564,115.2326,115.3122,6486.0
2017-08-04 15:00:00,130.4,130.49,130.39,130.46,4222.0,115.3033,115.3829,115.2945,115.3564,4222.0
2017-08-04 15:05:00,130.49,130.5,130.45,130.47,10708.0,115.3829,115.3918,115.3475,115.3652,10708.0
2017-08-04 15:10:00,130.48,130.5,130.44,130.49,4302.0,115.3741,115.3918,115.3387,115.3829,4302.0
2017-08-04 15:15:00,130.47,130.48,130.41,130.43,6784.0,115.3652,115.3741,115.3122,115.3299,6784.0
2017-08-04 15:20:00,130.42,130.46,130.42,130.45,5195.0,115.321,115.3564,115.321,115.3475,5195.0
2017-08-04 15:25:00,130.46,130.46,130.39,130.42,8938.0,115.3564,115.3564,115.2945,115.321,8938.0
2017-08-04 15:30:00,130.42,130.42,130.3,130.34,10349.0,115.321,115.321,115.2149,115.2503,10349.0
2017-08-04 15:35:00,130.32,130.32,130.2,130.22,10110.0,115.2326,115.2326,115.1265,115.1442,10110.0
2017-08-04 15:40:00,130.21,130.25,130.17,130.19,8424.0,115.1353,115.1707,115.1,115.1176,8424.0
2017-08-04 15:45:00,130.19,130.22,130.11,130.11,17744.0,115.1176,115.1442,115.0469,115.0469,17744.0
2017-08-04 15:50:00,130.11,130.18,130.1,130.11,43835.0,115.0469,115.1088,115.0381,115.0469,43835.0
2017-08-04 15:55:00,130.12,130.15,130.08,130.15,91181.0,115.0557,115.0823,115.0204,115.0823,91181.0
2017-08-07 09:30:00,129.83,130.35,129.78,130.11,77058.0,114.7993,115.2591,114.7551,115.0469,77058.0
2017-08-07 09:35:00,130.05,130.08,129.85,129.96,15425.0,114.9938,115.0204,114.817,114.9143,15425.0
2017-08-07 09:40:00,129.96,130.06,129.94,129.96,11093.0,114.9143,115.0027,114.8966,114.9143,11093.0
2017-08-07 09:45:00,129.98,130.05,129.89,130.04,6945.0,114.932,114.9938,114.8524,114.985,6945.0
2017-08-07 09:50:00,130.02,130.08,130.0,130.06,4042.0,114.9673,115.0204,114.9496,115.0027,4042.0
2017-08-07 09:55:00,130.04,130.08,130.01,130.08,6170.0,114.985,115.0204,114.9585,115.0204,6170.0
2017-08-07 10:00:00,130.06,130.06,130.0,130.04,7949.0,115.0027,115.0027,114.9496,114.985,7949.0
2017-08-07 10:05:00,130.03,130.03,129.82,129.88,15719.0,114.9762,114.9762,114.7905,114.8435,15719.0
2017-08-07 10:10:00,129.91,129.99,129.81,129.81,11918.0,114.8701,114.9408,114.7816,114.7816,11918.0
2017-08-07 10:15:00,129.8,129.84,129.66,129.66,15798.0,114.7728,114.8082,114.649,114.649,15798.0
2017-08-07 10:20:00,129.67,129.79,129.65,129.75,8231.0,114.6578,114.7639,114.6402,114.7286,8231.0
2017-08-07 10:25:00,129.75,129.75,129.65,129.65,8118.0,114.7286,114.7286,114.6402,114.6402,8118.0
2017-08-07 10:30:00,129.65,129.68,129.56,129.57,5312.0,114.6402,114.6667,114.5606,114.5694,5312.0
2017-08-07 10:35:00,129.57,129.62,129.57,129.58,6244.0,114.5694,114.6136,114.5694,114.5783,6244.0
2017-08-07 10:40:00,129.56,129.63,129.52,129.62,4133.0,114.5606,114.6225,114.5252,114.6136,4133.0
2017-08-07 10:45:00,129.59,129.63,129.52,129.56,8456.0,114.5871,114.6225,114.5252,114.5606,8456.0
2017-08-07 10:50:00,129.56,129.67,129.56,129.66,3349.0,114.5606,114.6578,114.5606,114.649,3349.0
2017-08-07 10:55:00,129.67,129.77,129.67,129.72,4407.0,114.6578,114.7463,114.6578,114.7021,4407.0
2017-08-07 11:00:00,129.71,129.73,129.58,129.62,7284.0,114.6932,114.7109,114.5783,114.6136,7284.0
2017-08-07 11:05:00,129.62,129.62,129.56,129.6,11169.0,114.6136,114.6136,114.5606,114.5959,11169.0
2017-08-07 11:10:00,129.61,129.7,129.58,129.69,7544.0,114.6048,114.6844,114.5783,114.6755,7544.0
2017-08-07 11:15:00,129.7,129.7,129.59,129.62,7764.0,114.6844,114.6844,114.5871,114.6136,7764.0
2017-08-07 11:20:00,129.61,129.61,129.47,129.52,19547.0,114.6048,114.6048,114.481,114.5252,19547.0
2017-08-07 11:25:00,129.54,129.66,129.54,129.64,9289.0,114.5429,114.649,114.5429,114.6313,9289.0
2017-08-07 11:30:00,129.62,129.71,129.61,129.7,6582.0,114.6136,114.6932,114.6048,114.6844,6582.0
2017-08-07 11:35:00,129.71,129.73,129.59,129.63,10345.0,114.6932,114.7109,114.5871,114.6225,10345.0
2017-08-07 11:40:00,129.65,129.73,129.65,129.68,3001.0,114.6402,114.7109,114.6402,114.6667,3001.0
2017-08-07 11:45:00,129.67,129.71,129.6,129.6,4008.0,114.6578,114.6932,114.5959,114.5959,4008.0
2017-08-07 11:50:00,129.6,129.6,129.5,129.52,5008.0,114.5959,114.5959,114.5075,114.5252,5008.0
2017-08-07 11:55:00,129.52,129.63,129.51,129.55,7826.0,114.5252,114.6225,114.5164,114.5517,7826.0
2017-08-07 12:00:00,129.57,129.63,129.57,129.58,6786.0,114.5694,114.6225,114.5694,114.5783,6786.0
2017-08-07 12:05:00,129.57,129.6,129.5,129.54,3564.0,114.5694,114.5959,114.5075,114.5429,3564.0
2017-08-07 12:10:00,129.57,129.59,129.56,129.57,1445.0,114.5694,114.5871,114.5606,114.5694,1445.0
2017-08-07 12:15:00,129.56,129.56,129.5,129.5,7109.0,114.5606,114.5606,114.5075,114.5075,7109.0
2017-08-07 12:20:00,129.51,129.52,129.49,129.52,3786.0,114.5164,114.5252,114.4987,114.5252,3786.0
2017-08-07 12:25:00,129.51,129.53,129.5,129.53,4173.0,114.5164,114.5341,114.5075,114.5341,4173.0
2017-08-07 12:30:00,129.52,129.56,129.5,129.53,3051.0,114.5252,114.5606,114.5075,114.5341,3051.0
2017-08-07 12:35:00,129.55,129.62,129.55,129.62,1100.0,114.5517,114.6136,114.5517,114.6136,1100.0
2017-08-07 12:40:00,129.6,129.6,129.52,129.53,5476.0,114.5959,114.5959,114.5252,114.5341,5476.0
2017-08-07 12:45:00,129.56,129.58,129.52,129.54,3351.0,114.5606,114.5783,114.5252,114.5429,3351.0
2017-08-07 12:50:00,129.52,129.54,129.49,129.49,3469.0,114.5252,114.5429,114.4987,114.4987,3469.0
2017-08-07 12:55:00,129.49,129.51,129.47,129.5,3980.0,114.4987,114.5164,114.481,114.5075,3980.0
2017-08-07 13:00:00,129.5,129.53,129.48,129.53,3724.0,114.5075,114.5341,114.4898,114.5341,3724.0
2017-08-07 13:05:00,129.55,129.55,129.49,129.5,4500.0,114.5517,114.5517,114.4987,114.5075,4500.0
2017-08-07 13:10:00,129.5,129.51,129.47,129.48,4721.0,114.5075,114.5164,114.481,114.4898,4721.0
2017-08-07 13:15:00,129.48,129.48,129.42,129.42,3329.0,114.4898,114.4898,114.4368,114.4368,3329.0
2017-08-07 13:20:00,129.41,129.43,129.4,129.41,3200.0,114.4279,114.4456,114.4191,114.4279,3200.0
2017-08-07 13:25:00,129.42,129.46,129.41,129.44,3400.0,114.4368,114.4722,114.4279,114.4545,3400.0
2017-08-07 13:30:00,129.46,129.46,129.38,129.43,5572.0,114.4722,114.4722,114.4014,114.4456,5572.0
2017-08-07 13:35:00,129.44,129.46,129.42,129.43,6594.0,114.4545,114.4722,114.4368,114.4456,6594.0
2017-08-07 13:40:00,129.44,129.53,129.42,129.49,5867.0,114.4545,114.5341,114.4368,114.4987,5867.0
2017-08-07 13:45:00,129.49,129.5,129.45,129.5,3486.0,114.4987,114.5075,114.4633,114.5075,3486.0
2017-08-07 13:50:00,129.5,129.51,129.49,129.5,3592.0,114.5075,114.5164,114.4987,114.5075,3592.0
2017-08-07 13:55:00,129.5,129.56,129.49,129.55,3129.0,114.5075,114.5606,114.4987,114.5517,3129.0
2017-08-07 14:00:00,129.55,129.6,129.53,129.59,4686.0,114.5517,114.5959,114.5341,114.5871,4686.0
2017-08-07 14:05:00,129.6,129.61,129.57,129.58,4661.0,114.5959,114.6048,114.5694,114.5783,4661.0
2017-08-07 14:10:00,129.59,129.61,129.58,129.59,1865.0,114.5871,114.6048,114.5783,114.5871,1865.0
2017-08-07 14:15:00,129.6,129.63,129.59,129.61,2515.0,114.5959,114.6225,114.5871,114.6048,2515.0
2017-08-07 14:20:00,129.61,129.63,129.59,129.6,5915.0,114.6048,114.6225,114.5871,114.5959,5915.0
2017-08-07 14:25:00,129.62,129.64,129.59,129.59,4349.0,114.6136,114.6313,114.5871,114.5871,4349.0
2017-08-07 14:30:00,129.6,129.66,129.6,129.66,6893.0,114.5959,114.649,114.5959,114.649,6893.0
2017-08-07 14:35:00,129.65,129.68,129.64,129.68,5778.0,114.6402,114.6667,114.6313,114.6667,5778.0
2017-08-07 14:40:00,129.67,129.67,129.63,129.65,5750.0,114.6578,114.6578,114.6225,114.6402,5750.0
2017-08-07 14:45:00,129.65,129.7,129.64,129.68,5116.0,114.6402,114.6844,114.6313,114.6667,5116.0
2017-08-07 14:50:00,129.68,129.68,129.62,129.62,2590.0,114.6667,114.6667,114.6136,114.6136,2590.0
2017-08-07 14:55:00,129.61,129.61,129.55,129.55,2459.0,114.6048,114.6048,114.5517,114.5517,2459.0
2017-08-07 15:00:00,129.55,129.61,129.52,129.59,4516.0,114.5517,114.6048,114.5252,114.5871,4516.0
2017-08-07 15:05:00,129.6,129.71,129.59,129.69,6517.0,114.5959,114.6932,114.5871,114.6755,6517.0
2017-08-07 15:10:00,129.69,129.7,129.66,129.68,8321.0,114.6755,114.6844,114.649,114.6667,8321.0
2017-08-07 15:15:00,129.69,129.69,129.62,129.64,9874.0,114.6755,114.6755,114.6136,114.6313,9874.0
2017-08-07 15:20:00,129.67,129.67,129.6,129.61,4468.0,114.6578,114.6578,114.5959,114.6048,4468.0
2017-08-07 15:25:00,129.61,129.69,129.58,129.66,7415.0,114.6048,114.6755,114.5783,114.649,7415.0
2017-08-07 15:30:00,129.66,129.68,129.63,129.65,8648.0,114.649,114.6667,114.6225,114.6402,8648.0
2017-08-07 15:35:00,129.64,129.65,129.58,129.59,9604.0,114.6313,114.6402,114.5783,114.5871,9604.0
2017-08-07 15:40:00,129.58,129.6,129.56,129.58,9562.0,114.5783,114.5959,114.5606,114.5783,9562.0
2017-08-07 15:45:00,129.56,129.64,129.56,129.62,14632.0,114.5606,114.6313,114.5606,114.6136,14632.0
2017-08-07 15:50:00,129.64,129.64,129.59,129.6,16438.0,114.6313,114.6313,114.5871,114.5959,16438.0
2017-08-07 15:55:00,129.6,129.68,129.59,129.61,50180.0,114.5959,114.6667,114.5871,114.6048,50180.0
2017-08-08 09:30:00,129.32,129.89,129.22,129.6,30097.0,114.3484,114.8524,114.2599,114.5959,30097.0
2017-08-08 09:35:00,129.58,129.83,129.58,129.65,12213.0,114.5783,114.7993,114.5783,114.6402,12213.0
2017-08-08 09:40:00,129.68,129.73,129.4,129.61,6625.0,114.6667,114.7109,114.4191,114.6048,6625.0
2017-08-08 09:45:00,129.56,129.61,129.46,129.48,5890.0,114.5606,114.6048,114.4722,114.4898,5890.0
2017-08-08 09:50:00,129.49,129.54,129.47,129.48,4569.0,114.4987,114.5429,114.481,114.4898,4569.0
2017-08-08 09:55:00,129.52,129.53,129.32,129.38,7657.0,114.5252,114.5341,114.3484,114.4014,7657.0
2017-08-08 10:00:00,129.36,129.45,129.3,129.41,4920.0,114.3837,114.4633,114.3307,114.4279,4920.0
2017-08-08 10:05:00,129.4,129.61,129.39,129.54,3783.0,114.4191,114.6048,114.4103,114.5429,3783.0
2017-08-08 10:10:00,129.53,129.57,129.51,129.51,4235.0,114.5341,114.5694,114.5164,114.5164,4235.0
2017-08-08 10:15:00,129.53,129.73,129.45,129.69,8173.0,114.5341,114.7109,114.4633,114.6755,8173.0
2017-08-08 10:20:00,129.69,129.77,129.63,129.67,13529.0,114.6755,114.7463,114.6225,114.6578,13529.0
2017-08-08 10:25:00,129.64,129.69,129.52,129.52,9188.0,114.6313,114.6755,114.5252,114.5252,9188.0
2017-08-08 10:30:00,129.56,129.64,129.51,129.56,6717.0,114.5606,114.6313,114.5164,114.5606,6717.0
2017-08-08 10:35:00,129.6,129.64,129.54,129.58,9917.0,114.5959,114.6313,114.5429,114.5783,9917.0
2017-08-08 10:40:00,129.59,129.7,129.55,129.69,7751.0,114.5871,114.6844,114.5517,114.6755,7751.0
2017-08-08 10:45:00,129.72,129.72,129.61,129.62,3975.0,114.7021,114.7021,114.6048,114.6136,3975.0
2017-08-08 10:50:00,129.61,129.66,129.54,129.66,7374.0,114.6048,114.649,114.5429,114.649,7374.0
2017-08-08 10:55:00,129.63,129.69,129.59,129.62,18145.0,114.6225,114.6755,114.5871,114.6136,18145.0
2017-08-08 11:00:00,129.59,129.67,129.57,129.61,16280.0,114.5871,114.6578,114.5694,114.6048,16280.0
2017-08-08 11:05:00,129.66,129.67,129.6,129.64,5189.0,114.649,114.6578,114.5959,114.6313,5189.0
2017-08-08 11:10:00,129.64,129.65,129.56,129.57,3788.0,114.6313,114.6402,114.5606,114.5694,3788.0
2017-08-08 11:15:00,129.61,129.69,129.61,129.63,6100.0,114.6048,114.6755,114.6048,114.6225,6100.0
2017-08-08 11:20:00,129.62,129.62,129.53,129.58,5400.0,114.6136,114.6136,114.5341,114.5783,5400.0
2017-08-08 11:25:00,129.59,129.71,129.59,129.69,5868.0,114.5871,114.6932,114.5871,114.6755,5868.0
2017-08-08 11:30:00,129.7,129.77,129.7,129.73,3870.0,114.6844,114.7463,114.6844,114.7109,3870.0
2017-08-08 11:35:00,129.73,129.75,129.65,129.66,3584.0,114.7109,114.7286,114.6402,114.649,3584.0
2017-08-08 11:40:00,129.69,129.76,129.69,129.75,1859.0,114.6755,114.7374,114.6755,114.7286,1859.0
2017-08-08 11:45:00,129.75,129.79,129.69,129.74,6943.0,114.7286,114.7639,114.6755,114.7197,6943.0
2017-08-08 11:50:00,129.71,129.81,129.71,129.81,4076.0,114.6932,114.7816,114.6932,114.7816,4076.0
2017-08-08 11:55:00,129.79,129.8,129.66,129.7,14033.0,114.7639,114.7728,114.649,114.6844,14033.0
2017-08-08 12:00:00,129.68,129.72,129.66,129.68,7378.0,114.6667,114.7021,114.649,114.6667,7378.0
2017-08-08 12:05:00,129.71,129.72,129.64,129.71,10867.0,114.6932,114.7021,114.6313,114.6932,10867.0
2017-08-08 12:10:00,129.72,129.73,129.64,129.67,8739.0,114.7021,114.7109,114.6313,114.6578,8739.0
2017-08-08 12:15:00,129.71,129.72,129.62,129.65,4826.0,114.6932,114.7021,114.6136,114.6402,4826.0
2017-08-08 12:20:00,129.67,129.7,129.62,129.64,6806.0,114.6578,114.6844,114.6136,114.6313,6806.0
2017-08-08 12:25:00,129.68,129.8,129.67,129.75,9625.0,114.6667,114.7728,114.6578,114.7286,9625.0
2017-08-08 12:30:00,129.75,129.77,129.7,129.77,1409.0,114.7286,114.7463,114.6844,114.7463,1409.0
2017-08-08 12:35:00,129.77,129.77,129.7,129.7,3958.0,114.7463,114.7463,114.6844,114.6844,3958.0
2017-08-08 12:40:00,129.72,129.75,129.7,129.7,2239.0,114.7021,114.7286,114.6844,114.6844,2239.0
2017-08-08 12:45:00,129.7,129.72,129.65,129.65,3100.0,114.6844,114.7021,114.6402,114.6402,3100.0
2017-08-08 12:50:00,129.65,129.69,129.63,129.68,2156.0,114.6402,114.6755,114.6225,114.6667,2156.0
2017-08-08 12:55:00,129.67,129.69,129.63,129.63,2170.0,114.6578,114.6755,114.6225,114.6225,2170.0
2017-08-08 13:00:00,129.62,129.65,129.55,129.59,1850.0,114.6136,114.6402,114.5517,114.5871,1850.0
2017-08-08 13:05:00,129.6,129.68,129.57,129.68,5892.0,114.5959,114.6667,114.5694,114.6667,5892.0
2017-08-08 13:10:00,129.68,129.69,129.64,129.69,1163.0,114.6667,114.6755,114.6313,114.6755,1163.0
2017-08-08 13:15:00,129.68,129.69,129.67,129.68,2552.0,114.6667,114.6755,114.6578,114.6667,2552.0
2017-08-08 13:20:00,129.68,129.69,129.63,129.64,28187.0,114.6667,114.6755,114.6225,114.6313,28187.0
2017-08-08 13:25:00,129.65,129.65,129.5,129.5,5843.0,114.6402,114.6402,114.5075,114.5075,5843.0
2017-08-08 13:30:00,129.5,129.58,129.48,129.57,4179.0,114.5075,114.5783,114.4898,114.5694,4179.0
2017-08-08 13:35:00,129.54,129.64,129.54,129.64,3270.0,114.5429,114.6313,114.5429,114.6313,3270.0
2017-08-08 13:40:00,129.63,129.69,129.63,129.65,2400.0,114.6225,114.6755,114.6225,114.6402,2400.0
2017-08-08 13:45:00,129.68,129.7,129.64,129.7,4860.0,114.6667,114.6844,114.6313,114.6844,4860.0
2017-08-08 13:50:00,129.7,129.72,129.66,129.72,4718.0,114.6844,114.7021,114.649,114.7021,4718.0
2017-08-08 13:55:00,129.69,129.74,129.69,129.71,13747.0,114.6755,114.7197,114.6755,114.6932,13747.0
2017-08-08 14:00:00,129.7,129.74,129.65,129.65,5225.0,114.6844,114.7197,114.6402,114.6402,5225.0
2017-08-08 14:05:00,129.67,129.68,129.58,129.61,5041.0,114.6578,114.6667,114.5783,114.6048,5041.0
2017-08-08 14:10:00,129.58,129.59,129.54,129.58,4306.0,114.5783,114.5871,114.5429,114.5783,4306.0
2017-08-08 14:15:00,129.56,129.59,129.54,129.55,2633.0,114.5606,114.5871,114.5429,114.5517,2633.0
2017-08-08 14:20:00,129.54,129.56,129.52,129.56,5540.0,114.5429,114.5606,114.5252,114.5606,5540.0
2017-08-08 14:25:00,129.57,129.62,129.56,129.57,3478.0,114.5694,114.6136,114.5606,114.5694,3478.0
2017-08-08 14:30:00,129.57,129.63,129.57,129.61,2406.0,114.5694,114.6225,114.5694,114.6048,2406.0
2017-08-08 14:35:00,129.61,129.63,129.57,129.58,4378.0,114.6048,114.6225,114.5694,114.5783,4378.0
2017-08-08 14:40:00,129.56,129.57,129.49,129.49,4732.0,114.5606,114.5694,114.4987,114.4987,4732.0
2017-08-08 14:45:00,129.49,129.55,129.48,129.55,5375.0,114.4987,114.5517,114.4898,114.5517,5375.0
2017-08-08 14:50:00,129.55,129.63,129.52,129.62,14184.0,114.5517,114.6225,114.5252,114.6136,14184.0
2017-08-08 14:55:00,129.63,129.65,129.53,129.53,9329.0,114.6225,114.6402,114.5341,114.5341,9329.0
2017-08-08 15:00:00,129.57,129.59,129.52,129.53,6280.0,114.5694,114.5871,114.5252,114.5341,6280.0
2017-08-08 15:05:00,129.51,129.6,129.51,129.58,4733.0,114.5164,114.5959,114.5164,114.5783,4733.0
2017-08-08 15:10:00,129.57,129.6,129.35,129.35,15050.0,114.5694,114.5959,114.3749,114.3749,15050.0
2017-08-08 15:15:00,129.33,129.38,129.15,129.27,39545.0,114.3572,114.4014,114.198,114.3042,39545.0
2017-08-08 15:20:00,129.31,129.39,129.29,129.29,7340.0,114.3395,114.4103,114.3218,114.3218,7340.0
2017-08-08 15:25:00,129.3,129.41,129.26,129.3,7161.0,114.3307,114.4279,114.2953,114.3307,7161.0
2017-08-08 15:30:00,129.3,129.35,129.1,129.16,12089.0,114.3307,114.3749,114.1538,114.2069,12089.0
2017-08-08 15:35:00,129.16,129.22,129.07,129.16,8587.0,114.2069,114.2599,114.1273,114.2069,8587.0
2017-08-08 15:40:00,129.18,129.2,129.1,129.1,10097.0,114.2246,114.2423,114.1538,114.1538,10097.0
2017-08-08 15:45:00,129.09,129.19,129.03,129.03,23124.0,114.145,114.2334,114.0919,114.0919,23124.0
2017-08-08 15:50:00,129.03,129.06,128.94,129.0,28722.0,114.0919,114.1185,114.0124,114.0654,28722.0
2017-08-08 15:55:00,129.0,129.14,128.98,129.14,37867.0,114.0654,114.1892,114.0477,114.1892,37867.0
2017-08-09 09:30:00,129.01,129.4,128.92,129.36,40791.0,114.0743,114.4191,113.9947,114.3837,40791.0
2017-08-09 09:35:00,129.39,129.54,129.08,129.44,20144.0,114.4103,114.5429,114.1361,114.4545,20144.0
2017-08-09 09:40:00,129.42,129.78,129.31,129.38,71391.0,114.4368,114.7551,114.3395,114.4014,71391.0
2017-08-09 09:45:00,129.31,129.58,129.31,129.47,9085.0,114.3395,114.5783,114.3395,114.481,9085.0
2017-08-09 09:50:00,129.53,129.53,129.3,129.35,5569.0,114.5341,114.5341,114.3307,114.3749,5569.0
2017-08-09 09:55:00,129.4,129.66,129.4,129.5,7533.0,114.4191,114.649,114.4191,114.5075,7533.0
2017-08-09 10:00:00,129.54,129.55,129.34,129.4,7112.0,114.5429,114.5517,114.366,114.4191,7112.0
2017-08-09 10:05:00,129.41,129.47,129.34,129.46,6771.0,114.4279,114.481,114.366,114.4722,6771.0
2017-08-09 10:10:00,129.48,129.48,129.32,129.32,6273.0,114.4898,114.4898,114.3484,114.3484,6273.0
2017-08-09 10:15:00,129.34,129.39,129.2,129.23,14107.0,114.366,114.4103,114.2423,114.2688,14107.0
2017-08-09 10:20:00,129.23,129.34,129.23,129.32,4359.0,114.2688,114.366,114.2688,114.3484,4359.0
2017-08-09 10:25:00,129.31,129.43,129.29,129.37,6005.0,114.3395,114.4456,114.3218,114.3926,6005.0
2017-08-09 10:30:00,129.35,129.53,129.35,129.53,10701.0,114.3749,114.5341,114.3749,114.5341,10701.0
2017-08-09 10:35:00,129.53,129.54,129.42,129.54,6509.0,114.5341,114.5429,114.4368,114.5429,6509.0
2017-08-09 10:40:00,129.56,129.59,129.51,129.51,14322.0,114.5606,114.5871,114.5164,114.5164,14322.0
2017-08-09 10:45:00,129.53,129.53,129.44,129.51,6578.0,114.5341,114.5341,114.4545,114.5164,6578.0
2017-08-09 10:50:00,129.52,129.57,129.51,129.56,5065.0,114.5252,114.5694,114.5164,114.5606,5065.0
2017-08-09 10:55:00,129.58,129.65,129.56,129.62,6298.0,114.5783,114.6402,114.5606,114.6136,6298.0
2017-08-09 11:00:00,129.61,129.61,129.5,129.54,4134.0,114.6048,114.6048,114.5075,114.5429,4134.0
2017-08-09 11:05:00,129.54,129.58,129.5,129.5,5243.0,114.5429,114.5783,114.5075,114.5075,5243.0
2017-08-09 11:10:00,129.48,129.51,129.26,129.41,8338.0,114.4898,114.5164,114.2953,114.4279,8338.0
2017-08-09 11:15:00,129.42,129.43,129.37,129.4,4008.0,114.4368,114.4456,114.3926,114.4191,4008.0
2017-08-09 11:20:00,129.4,129.51,129.38,129.4,6468.0,114.4191,114.5164,114.4014,114.4191,6468.0
2017-08-09 11:25:00,129.4,129.45,129.4,129.43,4354.0,114.4191,114.4633,114.4191,114.4456,4354.0
2017-08-09 11:30:00,129.43,129.5,129.41,129.49,7528.0,114.4456,114.5075,114.4279,114.4987,7528.0
2017-08-09 11:35:00,129.48,129.5,129.43,129.45,5886.0,114.4898,114.5075,114.4456,114.4633,5886.0
2017-08-09 11:40:00,129.45,129.49,129.4,129.4,3699.0,114.4633,114.4987,114.4191,114.4191,3699.0
2017-08-09 11:45:00,129.39,129.43,129.35,129.39,6822.0,114.4103,114.4456,114.3749,114.4103,6822.0
2017-08-09 11:50:00,129.38,129.46,129.33,129.44,13788.0,114.4014,114.4722,114.3572,114.4545,13788.0
2017-08-09 11:55:00,129.46,129.6,129.44,129.56,11544.0,114.4722,114.5959,114.4545,114.5606,11544.0
2017-08-09 12:00:00,129.61,129.64,129.52,129.52,5004.0,114.6048,114.6313,114.5252,114.5252,5004.0
2017-08-09 12:05:00,129.51,129.59,129.5,129.53,5550.0,114.5164,114.5871,114.5075,114.5341,5550.0
2017-08-09 12:10:00,129.53,129.56,129.38,129.38,5967.0,114.5341,114.5606,114.4014,114.4014,5967.0
2017-08-09 12:15:00,129.41,129.48,129.39,129.47,6535.0,114.4279,114.4898,114.4103,114.481,6535.0
2017-08-09 12:20:00,129.45,129.52,129.45,129.5,6460.0,114.4633,114.5252,114.4633,114.5075,6460.0
2017-08-09 12:25:00,129.48,129.51,129.43,129.46,4695.0,114.4898,114.5164,114.4456,114.4722,4695.0
2017-08-09 12:30:00,129.44,129.57,129.44,129.57,5511.0,114.4545,114.5694,114.4545,114.5694,5511.0
2017-08-09 12:35:00,129.53,129.57,129.42,129.42,35193.0,114.5341,114.5694,114.4368,114.4368,35193.0
2017-08-09 12:40:00,129.41,129.52,129.4,129.45,7884.0,114.4279,114.5252,114.4191,114.4633,7884.0
2017-08-09 12:45:00,129.47,129.51,129.44,129.45,5105.0,114.481,114.5164,114.4545,114.4633,5105.0
2017-08-09 12:50:00,129.42,129.43,129.38,129.41,2200.0,114.4368,114.4456,114.4014,114.4279,2200.0
2017-08-09 12:55:00,129.41,129.43,129.29,129.31,6444.0,114.4279,114.4456,114.3218,114.3395,6444.0
2017-08-09 13:00:00,129.32,129.41,129.3,129.36,4124.0,114.3484,114.4279,114.3307,114.3837,4124.0
2017-08-09 13:05:00,129.37,129.4,129.35,129.39,1531.0,114.3926,114.4191,114.3749,114.4103,1531.0
2017-08-09 13:10:00,129.39,129.43,129.39,129.41,4594.0,114.4103,114.4456,114.4103,114.4279,4594.0
2017-08-09 13:15:00,129.4,129.42,129.31,129.33,7487.0,114.4191,114.4368,114.3395,114.3572,7487.0
2017-08-09 13:20:00,129.33,129.35,129.3,129.32,5109.0,114.3572,114.3749,114.3307,114.3484,5109.0
2017-08-09 13:25:00,129.34,129.35,129.31,129.32,6493.0,114.366,114.3749,114.3395,114.3484,6493.0
2017-08-09 13:30:00,129.35,129.36,129.29,129.3,7653.0,114.3749,114.3837,114.3218,114.3307,7653.0
2017-08-09 13:35:00,129.3,129.32,129.27,129.27,8862.0,114.3307,114.3484,114.3042,114.3042,8862.0
2017-08-09 13:40:00,129.28,129.34,129.27,129.31,24565.0,114.313,114.366,114.3042,114.3395,24565.0
2017-08-09 13:45:00,129.31,129.52,129.29,129.5,17544.0,114.3395,114.5252,114.3218,114.5075,17544.0
2017-08-09 13:50:00,129.52,129.52,129.36,129.37,24296.0,114.5252,114.5252,114.3837,114.3926,24296.0
2017-08-09 13:55:00,129.35,129.38,129.29,129.31,41923.0,114.3749,114.4014,114.3218,114.3395,41923.0
2017-08-09 14:00:00,129.28,129.32,129.28,129.28,4159.0,114.313,114.3484,114.313,114.313,4159.0
2017-08-09 14:05:00,129.32,129.38,129.25,129.35,4782.0,114.3484,114.4014,114.2865,114.3749,4782.0
2017-08-09 14:10:00,129.34,129.34,129.21,129.21,5626.0,114.366,114.366,114.2511,114.2511,5626.0
2017-08-09 14:15:00,129.22,129.25,129.21,129.24,4900.0,114.2599,114.2865,114.2511,114.2776,4900.0
2017-08-09 14:20:00,129.22,129.25,129.2,129.24,6930.0,114.2599,114.2865,114.2423,114.2776,6930.0
2017-08-09 14:25:00,129.24,129.24,129.18,129.22,4336.0,114.2776,114.2776,114.2246,114.2599,4336.0
2017-08-09 14:30:00,129.24,129.29,129.18,129.18,7379.0,114.2776,114.3218,114.2246,114.2246,7379.0
2017-08-09 14:35:00,129.21,129.23,129.19,129.23,6152.0,114.2511,114.2688,114.2334,114.2688,6152.0
2017-08-09 14:40:00,129.22,129.25,129.22,129.23,1458.0,114.2599,114.2865,114.2599,114.2688,1458.0
2017-08-09 14:45:00,129.23,129.26,129.2,129.25,8023.0,114.2688,114.2953,114.2423,114.2865,8023.0
2017-08-09 14:50:00,129.24,129.27,129.22,129.24,8503.0,114.2776,114.3042,114.2599,114.2776,8503.0
2017-08-09 14:55:00,129.27,129.33,129.24,129.25,40853.0,114.3042,114.3572,114.2776,114.2865,40853.0
2017-08-09 15:00:00,129.25,129.3,129.25,129.28,26058.0,114.2865,114.3307,114.2865,114.313,26058.0
2017-08-09 15:05:00,129.28,129.28,129.23,129.23,17305.0,114.313,114.313,114.2688,114.2688,17305.0
2017-08-09 15:10:00,129.26,129.3,129.24,129.26,11275.0,114.2953,114.3307,114.2776,114.2953,11275.0
2017-08-09 15:15:00,129.28,129.4,129.25,129.39,7837.0,114.313,114.4191,114.2865,114.4103,7837.0
2017-08-09 15:20:00,129.38,129.41,129.35,129.38,10320.0,114.4014,114.4279,114.3749,114.4014,10320.0
2017-08-09 15:25:00,129.42,129.49,129.4,129.47,7571.0,114.4368,114.4987,114.4191,114.481,7571.0
2017-08-09 15:30:00,129.5,129.5,129.39,129.4,7986.0,114.5075,114.5075,114.4103,114.4191,7986.0
2017-08-09 15:35:00,129.41,129.49,129.4,129.46,9645.0,114.4279,114.4987,114.4191,114.4722,9645.0
2017-08-09 15:40:00,129.49,129.55,129.46,129.49,13570.0,114.4987,114.5517,114.4722,114.4987,13570.0
2017-08-09 15:45:00,129.52,129.57,129.48,129.54,22575.0,114.5252,114.5694,114.4898,114.5429,22575.0
2017-08-09 15:50:00,129.55,129.64,129.51,129.56,24494.0,114.5517,114.6313,114.5164,114.5606,24494.0
2017-08-09 15:55:00,129.56,129.64,129.54,129.61,45773.0,114.5606,114.6313,114.5429,114.6048,45773.0
2017-08-10 09:30:00,129.22,129.22,128.93,129.22,61570.0,114.2599,114.2599,114.0035,114.2599,61570.0
2017-08-10 09:35:00,129.23,129.78,129.14,129.66,89188.0,114.2688,114.7551,114.1892,114.649,89188.0
2017-08-10 09:40:00,129.61,129.67,129.27,129.41,13810.0,114.6048,114.6578,114.3042,114.4279,13810.0
2017-08-10 09:45:00,129.36,129.36,129.07,129.09,6100.0,114.3837,114.3837,114.1273,114.145,6100.0
2017-08-10 09:50:00,129.13,129.22,129.04,129.09,29230.0,114.1804,114.2599,114.1008,114.145,29230.0
2017-08-10 09:55:00,129.11,129.27,129.08,129.18,18615.0,114.1627,114.3042,114.1361,114.2246,18615.0
2017-08-10 10:00:00,129.19,129.22,128.83,128.88,16986.0,114.2334,114.2599,113.9151,113.9593,16986.0
2017-08-10 10:05:00,128.87,129.1,128.8,129.06,15146.0,113.9505,114.1538,113.8886,114.1185,15146.0
2017-08-10 10:10:00,129.06,129.18,129.0,129.11,33197.0,114.1185,114.2246,114.0654,114.1627,33197.0
2017-08-10 10:15:00,129.13,129.13,128.88,128.99,7563.0,114.1804,114.1804,113.9593,114.0566,7563.0
2017-08-10 10:20:00,128.99,129.12,128.97,129.11,6433.0,114.0566,114.1715,114.0389,114.1627,6433.0
2017-08-10 10:25:00,129.11,129.14,128.94,129.12,11005.0,114.1627,114.1892,114.0124,114.1715,11005.0
2017-08-10 10:30:00,129.16,129.41,129.16,129.41,16616.0,114.2069,114.4279,114.2069,114.4279,16616.0
2017-08-10 10:35:00,129.39,129.58,129.38,129.55,15382.0,114.4103,114.5783,114.4014,114.5517,15382.0
2017-08-10 10:40:00,129.57,129.57,129.32,129.38,13367.0,114.5694,114.5694,114.3484,114.4014,13367.0
2017-08-10 10:45:00,129.37,129.5,129.35,129.35,29990.0,114.3926,114.5075,114.3749,114.3749,29990.0
2017-08-10 10:50:00,129.38,129.51,129.35,129.51,6940.0,114.4014,114.5164,114.3749,114.5164,6940.0
2017-08-10 10:55:00,129.47,129.55,129.44,129.44,13899.0,114.481,114.5517,114.4545,114.4545,13899.0
2017-08-10 11:00:00,129.44,129.44,129.19,129.19,12192.0,114.4545,114.4545,114.2334,114.2334,12192.0
2017-08-10 11:05:00,129.23,129.43,129.23,129.43,11642.0,114.2688,114.4456,114.2688,114.4456,11642.0
2017-08-10 11:10:00,129.42,129.48,129.36,129.45,12097.0,114.4368,114.4898,114.3837,114.4633,12097.0
2017-08-10 11:15:00,129.41,129.43,129.29,129.34,9789.0,114.4279,114.4456,114.3218,114.366,9789.0
2017-08-10 11:20:00,129.34,129.34,129.11,129.11,8952.0,114.366,114.366,114.1627,114.1627,8952.0
2017-08-10 11:25:00,129.13,129.3,129.09,129.3,9854.0,114.1804,114.3307,114.145,114.3307,9854.0
2017-08-10 11:30:00,129.3,129.32,129.23,129.29,6828.0,114.3307,114.3484,114.2688,114.3218,6828.0
2017-08-10 11:35:00,129.29,129.44,129.29,129.4,9037.0,114.3218,114.4545,114.3218,114.4191,9037.0
2017-08-10 11:40:00,129.43,129.43,129.29,129.33,3171.0,114.4456,114.4456,114.3218,114.3572,3171.0
2017-08-10 11:45:00,129.3,129.33,129.21,129.23,3539.0,114.3307,114.3572,114.2511,114.2688,3539.0
2017-08-10 11:50:00,129.21,129.29,129.16,129.24,6077.0,114.2511,114.3218,114.2069,114.2776,6077.0
2017-08-10 11:55:00,129.25,129.34,129.25,129.28,13794.0,114.2865,114.366,114.2865,114.313,13794.0
2017-08-10 12:00:00,129.28,129.35,129.19,129.35,7627.0,114.313,114.3749,114.2334,114.3749,7627.0
2017-08-10 12:05:00,129.37,129.43,129.29,129.43,4229.0,114.3926,114.4456,114.3218,114.4456,4229.0
2017-08-10 12:10:00,129.41,129.44,129.37,129.37,1881.0,114.4279,114.4545,114.3926,114.3926,1881.0
2017-08-10 12:15:00,129.37,129.38,129.21,129.27,5270.0,114.3926,114.4014,114.2511,114.3042,5270.0
2017-08-10 12:20:00,129.25,129.25,129.12,129.23,3394.0,114.2865,114.2865,114.1715,114.2688,3394.0
2017-08-10 12:25:00,129.21,129.32,129.17,129.24,2989.0,114.2511,114.3484,114.2157,114.2776,2989.0
2017-08-10 12:30:00,129.24,129.29,129.15,129.16,3532.0,114.2776,114.3218,114.198,114.2069,3532.0
2017-08-10 12:35:00,129.16,129.19,129.09,129.16,6809.0,114.2069,114.2334,114.145,114.2069,6809.0
2017-08-10 12:40:00,129.13,129.26,129.13,129.21,11578.0,114.1804,114.2953,114.1804,114.2511,11578.0
2017-08-10 12:45:00,129.22,129.29,129.12,129.18,16263.0,114.2599,114.3218,114.1715,114.2246,16263.0
2017-08-10 12:50:00,129.16,129.24,129.13,129.18,17430.0,114.2069,114.2776,114.1804,114.2246,17430.0
2017-08-10 12:55:00,129.13,129.13,128.89,128.96,29410.0,114.1804,114.1804,113.9681,114.03,29410.0
2017-08-10 13:00:00,128.95,129.25,128.95,129.25,20952.0,114.0212,114.2865,114.0212,114.2865,20952.0
2017-08-10 13:05:00,129.25,129.3,129.2,129.28,13100.0,114.2865,114.3307,114.2423,114.313,13100.0
2017-08-10 13:10:00,129.3,129.3,129.2,129.22,6544.0,114.3307,114.3307,114.2423,114.2599,6544.0
2017-08-10 13:15:00,129.22,129.35,129.17,129.28,7652.0,114.2599,114.3749,114.2157,114.313,7652.0
2017-08-10 13:20:00,129.28,129.38,129.28,129.3,6167.0,114.313,114.4014,114.313,114.3307,6167.0
2017-08-10 13:25:00,129.32,129.38,129.27,129.38,3561.0,114.3484,114.4014,114.3042,114.4014,3561.0
2017-08-10 13:30:00,129.36,129.42,129.29,129.42,5138.0,114.3837,114.4368,114.3218,114.4368,5138.0
2017-08-10 13:35:00,129.39,129.41,129.33,129.39,4810.0,114.4103,114.4279,114.3572,114.4103,4810.0
2017-08-10 13:40:00,129.37,129.48,129.34,129.37,6006.0,114.3926,114.4898,114.366,114.3926,6006.0
2017-08-10 13:45:00,129.36,129.41,129.36,129.36,5342.0,114.3837,114.4279,114.3837,114.3837,5342.0
2017-08-10 13:50:00,129.36,129.42,129.35,129.37,4481.0,114.3837,114.4368,114.3749,114.3926,4481.0
2017-08-10 13:55:00,129.34,129.36,129.27,129.31,9273.0,114.366,114.3837,114.3042,114.3395,9273.0
2017-08-10 14:00:00,129.3,129.3,129.25,129.28,7565.0,114.3307,114.3307,114.2865,114.313,7565.0
2017-08-10 14:05:00,129.28,129.32,129.23,129.26,8384.0,114.313,114.3484,114.2688,114.2953,8384.0
2017-08-10 14:10:00,129.23,129.42,129.23,129.4,6555.0,114.2688,114.4368,114.2688,114.4191,6555.0
2017-08-10 14:15:00,129.39,129.58,129.38,129.58,7145.0,114.4103,114.5783,114.4014,114.5783,7145.0
2017-08-10 14:20:00,129.59,129.65,129.51,129.62,9891.0,114.5871,114.6402,114.5164,114.6136,9891.0
2017-08-10 14:25:00,129.63,129.63,129.49,129.52,13035.0,114.6225,114.6225,114.4987,114.5252,13035.0
2017-08-10 14:30:00,129.52,129.66,129.45,129.48,35106.0,114.5252,114.649,114.4633,114.4898,35106.0
2017-08-10 14:35:00,129.49,129.6,129.34,129.45,16354.0,114.4987,114.5959,114.366,114.4633,16354.0
2017-08-10 14:40:00,129.44,129.44,129.21,129.26,23882.0,114.4545,114.4545,114.2511,114.2953,23882.0
2017-08-10 14:45:00,129.25,129.33,129.15,129.31,47252.0,114.2865,114.3572,114.198,114.3395,47252.0
2017-08-10 14:50:00,129.3,129.3,129.15,129.15,15126.0,114.3307,114.3307,114.198,114.198,15126.0
2017-08-10 14:55:00,129.18,129.2,129.0,129.01,22026.0,114.2246,114.2423,114.0654,114.0743,22026.0
2017-08-10 15:00:00,129.01,129.05,128.91,128.95,18105.0,114.0743,114.1096,113.9858,114.0212,18105.0
2017-08-10 15:05:00,128.92,128.95,128.84,128.84,19057.0,113.9947,114.0212,113.9239,113.9239,19057.0
2017-08-10 15:10:00,128.82,128.84,128.58,128.64,24026.0,113.9062,113.9239,113.694,113.7471,24026.0
2017-08-10 15:15:00,128.63,128.63,128.46,128.52,38819.0,113.7382,113.7382,113.5879,113.641,38819.0
2017-08-10 15:20:00,128.52,128.71,128.47,128.63,22020.0,113.641,113.809,113.5968,113.7382,22020.0
2017-08-10 15:25:00,128.67,128.8,128.63,128.74,11847.0,113.7736,113.8886,113.7382,113.8355,11847.0
2017-08-10 15:30:00,128.76,128.79,128.59,128.63,16422.0,113.8532,113.8797,113.7029,113.7382,16422.0
2017-08-10 15:35:00,128.62,128.66,128.52,128.54,14432.0,113.7294,113.7648,113.641,113.6587,14432.0
2017-08-10 15:40:00,128.53,128.59,128.44,128.48,29090.0,113.6498,113.7029,113.5702,113.6056,29090.0
2017-08-10 15:45:00,128.47,128.49,128.35,128.42,40127.0,113.5968,113.6145,113.4907,113.5526,40127.0
2017-08-10 15:50:00,128.44,128.44,128.32,128.37,21599.0,113.5702,113.5702,113.4641,113.5083,21599.0
2017-08-10 15:55:00,128.35,128.4,128.19,128.24,96080.0,113.4907,113.5349,113.3492,113.3934,96080.0
2017-08-11 09:30:00,128.58,128.67,128.32,128.41,51470.0,113.694,113.7736,113.4641,113.5437,51470.0
2017-08-11 09:35:00,128.36,128.62,128.36,128.55,11618.0,113.4995,113.7294,113.4995,113.6675,11618.0
2017-08-11 09:40:00,128.61,128.61,128.39,128.41,5283.0,113.7206,113.7206,113.526,113.5437,5283.0
2017-08-11 09:45:00,128.44,128.45,128.23,128.28,9566.0,113.5702,113.5791,113.3846,113.4288,9566.0
2017-08-11 09:50:00,128.32,128.48,128.27,128.48,5648.0,113.4641,113.6056,113.4199,113.6056,5648.0
2017-08-11 09:55:00,128.4,128.48,128.31,128.37,9074.0,113.5349,113.6056,113.4553,113.5083,9074.0
2017-08-11 10:00:00,128.37,128.39,128.25,128.29,7702.0,113.5083,113.526,113.4022,113.4376,7702.0
2017-08-11 10:05:00,128.3,128.59,128.29,128.55,12415.0,113.4465,113.7029,113.4376,113.6675,12415.0
2017-08-11 10:10:00,128.6,128.71,128.53,128.54,6152.0,113.7117,113.809,113.6498,113.6587,6152.0
2017-08-11 10:15:00,128.55,128.56,128.42,128.56,9396.0,113.6675,113.6763,113.5526,113.6763,9396.0
2017-08-11 10:20:00,128.54,128.57,128.48,128.53,6860.0,113.6587,113.6852,113.6056,113.6498,6860.0
2017-08-11 10:25:00,128.47,128.65,128.39,128.52,12101.0,113.5968,113.7559,113.526,113.641,12101.0
2017-08-11 10:30:00,128.55,128.58,128.45,128.5,6070.0,113.6675,113.694,113.5791,113.6233,6070.0
2017-08-11 10:35:00,128.52,128.63,128.5,128.5,8513.0,113.641,113.7382,113.6233,113.6233,8513.0
2017-08-11 10:40:00,128.54,128.71,128.52,128.62,14659.0,113.6587,113.809,113.641,113.7294,14659.0
2017-08-11 10:45:00,128.63,128.71,128.53,128.53,12682.0,113.7382,113.809,113.6498,113.6498,12682.0
2017-08-11 10:50:00,128.52,128.54,128.46,128.47,14420.0,113.641,113.6587,113.5879,113.5968,14420.0
2017-08-11 10:55:00,128.48,128.53,128.47,128.47,12141.0,113.6056,113.6498,113.5968,113.5968,12141.0
2017-08-11 11:00:00,128.45,128.52,128.42,128.46,6106.0,113.5791,113.641,113.5526,113.5879,6106.0
2017-08-11 11:05:00,128.47,128.49,128.33,128.35,6894.0,113.5968,113.6145,113.473,113.4907,6894.0
2017-08-11 11:10:00,128.36,128.4,128.35,128.35,14210.0,113.4995,113.5349,113.4907,113.4907,14210.0
2017-08-11 11:15:00,128.37,128.42,128.34,128.35,6376.0,113.5083,113.5526,113.4818,113.4907,6376.0
2017-08-11 11:20:00,128.34,128.34,128.15,128.2,11317.0,113.4818,113.4818,113.3138,113.358,11317.0
2017-08-11 11:25:00,128.22,128.37,128.18,128.25,41478.0,113.3757,113.5083,113.3403,113.4022,41478.0
2017-08-11 11:30:00,128.25,128.34,128.25,128.32,6582.0,113.4022,113.4818,113.4022,113.4641,6582.0
2017-08-11 11:35:00,128.32,128.45,128.32,128.37,15347.0,113.4641,113.5791,113.4641,113.5083,15347.0
2017-08-11 11:40:00,128.38,128.43,128.3,128.35,9024.0,113.5172,113.5614,113.4465,113.4907,9024.0
2017-08-11 11:45:00,128.38,128.49,128.3,128.31,16631.0,113.5172,113.6145,113.4465,113.4553,16631.0
2017-08-11 11:50:00,128.31,128.42,128.27,128.39,6869.0,113.4553,113.5526,113.4199,113.526,6869.0
2017-08-11 11:55:00,128.4,128.4,128.26,128.26,7840.0,113.5349,113.5349,113.4111,113.4111,7840.0
2017-08-11 12:00:00,128.29,128.31,128.2,128.29,10515.0,113.4376,113.4553,113.358,113.4376,10515.0
2017-08-11 12:05:00,128.26,128.3,128.21,128.21,10363.0,113.4111,113.4465,113.3669,113.3669,10363.0
2017-08-11 12:10:00,128.21,128.27,128.21,128.23,11265.0,113.3669,113.4199,113.3669,113.3846,11265.0
2017-08-11 12:15:00,128.25,128.26,128.22,128.25,6669.0,113.4022,113.4111,113.3757,113.4022,6669.0
2017-08-11 12:20:00,128.26,128.28,128.22,128.26,7264.0,113.4111,113.4288,113.3757,113.4111,7264.0
2017-08-11 12:25:00,128.24,128.26,128.18,128.2,7198.0,113.3934,113.4111,113.3403,113.358,7198.0
2017-08-11 12:30:00,128.22,128.23,128.17,128.21,6369.0,113.3757,113.3846,113.3315,113.3669,6369.0
2017-08-11 12:35:00,128.22,128.26,128.22,128.26,8953.0,113.3757,113.4111,113.3757,113.4111,8953.0
2017-08-11 12:40:00,128.26,128.3,128.26,128.3,6584.0,113.4111,113.4465,113.4111,113.4465,6584.0
2017-08-11 12:45:00,128.3,128.39,128.29,128.38,9206.0,113.4465,113.526,113.4376,113.5172,9206.0
2017-08-11 12:50:00,128.38,128.4,128.31,128.31,10075.0,113.5172,113.5349,113.4553,113.4553,10075.0
2017-08-11 12:55:00,128.29,128.33,128.29,128.3,8049.0,113.4376,113.473,113.4376,113.4465,8049.0
2017-08-11 13:00:00,128.31,128.32,128.23,128.25,6059.0,113.4553,113.4641,113.3846,113.4022,6059.0
2017-08-11 13:05:00,128.24,128.28,128.21,128.28,7461.0,113.3934,113.4288,113.3669,113.4288,7461.0
2017-08-11 13:10:00,128.26,128.28,128.26,128.26,2771.0,113.4111,113.4288,113.4111,113.4111,2771.0
2017-08-11 13:15:00,128.25,128.34,128.25,128.34,6010.0,113.4022,113.4818,113.4022,113.4818,6010.0
2017-08-11 13:20:00,128.32,128.36,128.31,128.32,2394.0,113.4641,113.4995,113.4553,113.4641,2394.0
2017-08-11 13:25:00,128.34,128.41,128.34,128.37,2099.0,113.4818,113.5437,113.4818,113.5083,2099.0
2017-08-11 13:30:00,128.39,128.48,128.39,128.42,8113.0,113.526,113.6056,113.526,113.5526,8113.0
2017-08-11 13:35:00,128.42,128.46,128.4,128.41,13692.0,113.5526,113.5879,113.5349,113.5437,13692.0
2017-08-11 13:40:00,128.42,128.42,128.26,128.26,8534.0,113.5526,113.5526,113.4111,113.4111,8534.0
2017-08-11 13:45:00,128.29,128.4,128.29,128.38,11781.0,113.4376,113.5349,113.4376,113.5172,11781.0
2017-08-11 13:50:00,128.38,128.46,128.38,128.43,2447.0,113.5172,113.5879,113.5172,113.5614,2447.0
2017-08-11 13:55:00,128.47,128.49,128.45,128.47,5662.0,113.5968,113.6145,113.5791,113.5968,5662.0
2017-08-11 14:00:00,128.44,128.47,128.43,128.44,6200.0,113.5702,113.5968,113.5614,113.5702,6200.0
2017-08-11 14:05:00,128.44,128.5,128.4,128.5,6014.0,113.5702,113.6233,113.5349,113.6233,6014.0
2017-08-11 14:10:00,128.49,128.57,128.48,128.53,4704.0,113.6145,113.6852,113.6056,113.6498,4704.0
2017-08-11 14:15:00,128.57,128.59,128.54,128.55,5484.0,113.6852,113.7029,113.6587,113.6675,5484.0
2017-08-11 14:20:00,128.55,128.59,128.53,128.53,8702.0,113.6675,113.7029,113.6498,113.6498,8702.0
2017-08-11 14:25:00,128.53,128.55,128.51,128.51,5873.0,113.6498,113.6675,113.6321,113.6321,5873.0
2017-08-11 14:30:00,128.51,128.53,128.38,128.38,9709.0,113.6321,113.6498,113.5172,113.5172,9709.0
2017-08-11 14:35:00,128.37,128.37,128.23,128.3,9928.0,113.5083,113.5083,113.3846,113.4465,9928.0
2017-08-11 14:40:00,128.29,128.33,128.27,128.3,12988.0,113.4376,113.473,113.4199,113.4465,12988.0
2017-08-11 14:45:00,128.3,128.33,128.3,128.3,7719.0,113.4465,113.473,113.4465,113.4465,7719.0
2017-08-11 14:50:00,128.32,128.39,128.26,128.28,8403.0,113.4641,113.526,113.4111,113.4288,8403.0
2017-08-11 14:55:00,128.29,128.34,128.17,128.2,9773.0,113.4376,113.4818,113.3315,113.358,9773.0
2017-08-11 15:00:00,128.2,128.28,128.19,128.26,6661.0,113.358,113.4288,113.3492,113.4111,6661.0
2017-08-11 15:05:00,128.26,128.28,128.23,128.23,9661.0,113.4111,113.4288,113.3846,113.3846,9661.0
2017-08-11 15:10:00,128.24,128.31,128.22,128.23,7681.0,113.3934,113.4553,113.3757,113.3846,7681.0
2017-08-11 15:15:00,128.23,128.25,128.12,128.14,7556.0,113.3846,113.4022,113.2873,113.305,7556.0
2017-08-11 15:20:00,128.14,128.21,128.13,128.21,7260.0,113.305,113.3669,113.2961,113.3669,7260.0
2017-08-11 15:25:00,128.23,128.28,128.22,128.28,8057.0,113.3846,113.4288,113.3757,113.4288,8057.0
2017-08-11 15:30:00,128.28,128.29,128.22,128.25,7668.0,113.4288,113.4376,113.3757,113.4022,7668.0
2017-08-11 15:35:00,128.24,128.34,128.17,128.34,20232.0,113.3934,113.4818,113.3315,113.4818,20232.0
2017-08-11 15:40:00,128.31,128.34,128.3,128.31,11820.0,113.4553,113.4818,113.4465,113.4553,11820.0
2017-08-11 15:45:00,128.31,128.42,128.31,128.39,19823.0,113.4553,113.5526,113.4553,113.526,19823.0
2017-08-11 15:50:00,128.39,128.39,128.34,128.38,21669.0,113.526,113.526,113.4818,113.5172,21669.0
2017-08-11 15:55:00,128.38,128.38,128.19,128.23,63535.0,113.5172,113.5172,113.3492,113.3846,63535.0
2017-08-14 09:30:00,128.88,129.28,128.63,129.22,38525.0,113.9593,114.313,113.7382,114.2599,38525.0
2017-08-14 09:35:00,129.22,129.49,129.17,129.34,8956.0,114.2599,114.4987,114.2157,114.366,8956.0
2017-08-14 09:40:00,129.35,129.65,129.35,129.56,16954.0,114.3749,114.6402,114.3749,114.5606,16954.0
2017-08-14 09:45:00,129.58,129.58,129.45,129.46,7482.0,114.5783,114.5783,114.4633,114.4722,7482.0
2017-08-14 09:50:00,129.51,129.53,129.39,129.5,7341.0,114.5164,114.5341,114.4103,114.5075,7341.0
2017-08-14 09:55:00,129.55,129.59,129.47,129.53,15061.0,114.5517,114.5871,114.481,114.5341,15061.0
2017-08-14 10:00:00,129.56,129.61,129.51,129.61,9034.0,114.5606,114.6048,114.5164,114.6048,9034.0
2017-08-14 10:05:00,129.59,129.62,129.55,129.6,6217.0,114.5871,114.6136,114.5517,114.5959,6217.0
2017-08-14 10:10:00,129.58,129.65,129.58,129.62,5187.0,114.5783,114.6402,114.5783,114.6136,5187.0
2017-08-14 10:15:00,129.64,129.68,129.52,129.52,7689.0,114.6313,114.6667,114.5252,114.5252,7689.0
2017-08-14 10:20:00,129.5,129.52,129.36,129.36,4879.0,114.5075,114.5252,114.3837,114.3837,4879.0
2017-08-14 10:25:00,129.37,129.47,129.37,129.41,7697.0,114.3926,114.481,114.3926,114.4279,7697.0
2017-08-14 10:30:00,129.42,129.56,129.41,129.54,5284.0,114.4368,114.5606,114.4279,114.5429,5284.0
2017-08-14 10:35:00,129.55,129.57,129.5,129.55,4620.0,114.5517,114.5694,114.5075,114.5517,4620.0
2017-08-14 10:40:00,129.56,129.58,129.47,129.52,8357.0,114.5606,114.5783,114.481,114.5252,8357.0
2017-08-14 10:45:00,129.53,129.8,129.51,129.76,18630.0,114.5341,114.7728,114.5164,114.7374,18630.0
2017-08-14 10:50:00,129.76,129.8,129.71,129.72,14290.0,114.7374,114.7728,114.6932,114.7021,14290.0
2017-08-14 10:55:00,129.69,129.83,129.68,129.83,6106.0,114.6755,114.7993,114.6667,114.7993,6106.0
2017-08-14 11:00:00,129.82,129.87,129.66,129.69,10044.0,114.7905,114.8347,114.649,114.6755,10044.0
2017-08-14 11:05:00,129.71,129.76,129.69,129.76,7949.0,114.6932,114.7374,114.6755,114.7374,7949.0
2017-08-14 11:10:00,129.77,129.82,129.77,129.81,8745.0,114.7463,114.7905,114.7463,114.7816,8745.0
2017-08-14 11:15:00,129.79,129.83,129.79,129.79,6990.0,114.7639,114.7993,114.7639,114.7639,6990.0
2017-08-14 11:20:00,129.79,129.79,129.46,129.55,24983.0,114.7639,114.7639,114.4722,114.5517,24983.0
2017-08-14 11:25:00,129.56,129.56,129.48,129.54,75766.0,114.5606,114.5606,114.4898,114.5429,75766.0
2017-08-14 11:30:00,129.54,129.75,129.52,129.54,22956.0,114.5429,114.7286,114.5252,114.5429,22956.0
2017-08-14 11:35:00,129.55,129.64,129.51,129.6,7444.0,114.5517,114.6313,114.5164,114.5959,7444.0
2017-08-14 11:40:00,129.57,129.69,129.5,129.6,19205.0,114.5694,114.6755,114.5075,114.5959,19205.0
2017-08-14 11:45:00,129.6,129.63,129.5,129.56,13610.0,114.5959,114.6225,114.5075,114.5606,13610.0
2017-08-14 11:50:00,129.54,129.6,129.5,129.51,14987.0,114.5429,114.5959,114.5075,114.5164,14987.0
2017-08-14 11:55:00,129.53,129.53,129.46,129.51,4750.0,114.5341,114.5341,114.4722,114.5164,4750.0
2017-08-14 12:00:00,129.49,129.6,129.47,129.6,10831.0,114.4987,114.5959,114.481,114.5959,10831.0
2017-08-14 12:05:00,129.59,129.6,129.48,129.56,11615.0,114.5871,114.5959,114.4898,114.5606,11615.0
2017-08-14 12:10:00,129.53,129.56,129.48,129.5,8161.0,114.5341,114.5606,114.4898,114.5075,8161.0
2017-08-14 12:15:00,129.5,129.51,129.36,129.41,19807.0,114.5075,114.5164,114.3837,114.4279,19807.0
2017-08-14 12:20:00,129.41,129.57,129.32,129.52,26329.0,114.4279,114.5694,114.3484,114.5252,26329.0
2017-08-14 12:25:00,129.52,129.63,129.52,129.61,5406.0,114.5252,114.6225,114.5252,114.6048,5406.0
2017-08-14 12:30:00,129.63,129.65,129.45,129.45,6066.0,114.6225,114.6402,114.4633,114.4633,6066.0
2017-08-14 12:35:00,129.49,129.56,129.45,129.56,5415.0,114.4987,114.5606,114.4633,114.5606,5415.0
2017-08-14 12:40:00,129.57,129.58,129.54,129.58,1290.0,114.5694,114.5783,114.5429,114.5783,1290.0
2017-08-14 12:45:00,129.56,129.62,129.56,129.61,3230.0,114.5606,114.6136,114.5606,114.6048,3230.0
2017-08-14 12:50:00,129.61,129.61,129.51,129.56,20559.0,114.6048,114.6048,114.5164,114.5606,20559.0
2017-08-14 12:55:00,129.55,129.58,129.53,129.55,8086.0,114.5517,114.5783,114.5341,114.5517,8086.0
2017-08-14 13:00:00,129.58,129.63,129.55,129.61,24509.0,114.5783,114.6225,114.5517,114.6048,24509.0
2017-08-14 13:05:00,129.61,129.61,129.55,129.58,22628.0,114.6048,114.6048,114.5517,114.5783,22628.0
2017-08-14 13:10:00,129.6,129.6,129.56,129.59,5482.0,114.5959,114.5959,114.5606,114.5871,5482.0
2017-08-14 13:15:00,129.59,129.6,129.57,129.58,8654.0,114.5871,114.5959,114.5694,114.5783,8654.0
2017-08-14 13:20:00,129.59,129.69,129.57,129.62,14002.0,114.5871,114.6755,114.5694,114.6136,14002.0
2017-08-14 13:25:00,129.58,129.6,129.55,129.56,1300.0,114.5783,114.5959,114.5517,114.5606,1300.0
2017-08-14 13:30:00,129.56,129.63,129.56,129.63,5631.0,114.5606,114.6225,114.5606,114.6225,5631.0
2017-08-14 13:35:00,129.6,129.61,129.54,129.57,7393.0,114.5959,114.6048,114.5429,114.5694,7393.0
2017-08-14 13:40:00,129.58,129.59,129.53,129.53,11264.0,114.5783,114.5871,114.5341,114.5341,11264.0
2017-08-14 13:45:00,129.53,129.55,129.45,129.45,7609.0,114.5341,114.5517,114.4633,114.4633,7609.0
2017-08-14 13:50:00,129.45,129.5,129.42,129.5,4292.0,114.4633,114.5075,114.4368,114.5075,4292.0
2017-08-14 13:55:00,129.5,129.63,129.5,129.63,5430.0,114.5075,114.6225,114.5075,114.6225,5430.0
2017-08-14 14:00:00,129.66,129.7,129.63,129.69,5464.0,114.649,114.6844,114.6225,114.6755,5464.0
2017-08-14 14:05:00,129.68,129.7,129.54,129.55,13081.0,114.6667,114.6844,114.5429,114.5517,13081.0
2017-08-14 14:10:00,129.57,129.62,129.54,129.54,8186.0,114.5694,114.6136,114.5429,114.5429,8186.0
2017-08-14 14:15:00,129.57,129.62,129.5,129.55,5066.0,114.5694,114.6136,114.5075,114.5517,5066.0
2017-08-14 14:20:00,129.57,129.64,129.55,129.62,4593.0,114.5694,114.6313,114.5517,114.6136,4593.0
2017-08-14 14:25:00,129.62,129.62,129.59,129.61,3741.0,114.6136,114.6136,114.5871,114.6048,3741.0
2017-08-14 14:30:00,129.63,129.66,129.63,129.64,8327.0,114.6225,114.649,114.6225,114.6313,8327.0
2017-08-14 14:35:00,129.65,129.66,129.6,129.61,18575.0,114.6402,114.649,114.5959,114.6048,18575.0
2017-08-14 14:40:00,129.63,129.66,129.61,129.62,4977.0,114.6225,114.649,114.6048,114.6136,4977.0
2017-08-14 14:45:00,129.61,129.62,129.51,129.52,8036.0,114.6048,114.6136,114.5164,114.5252,8036.0
2017-08-14 14:50:00,129.48,129.49,129.37,129.38,7459.0,114.4898,114.4987,114.3926,114.4014,7459.0
2017-08-14 14:55:00,129.38,129.46,129.38,129.44,3439.0,114.4014,114.4722,114.4014,114.4545,3439.0
2017-08-14 15:00:00,129.42,129.42,129.32,129.34,6040.0,114.4368,114.4368,114.3484,114.366,6040.0
2017-08-14 15:05:00,129.36,129.42,129.35,129.4,10390.0,114.3837,114.4368,114.3749,114.4191,10390.0
2017-08-14 15:10:00,129.39,129.47,129.38,129.47,6250.0,114.4103,114.481,114.4014,114.481,6250.0
2017-08-14 15:15:00,129.47,129.59,129.47,129.57,9146.0,114.481,114.5871,114.481,114.5694,9146.0
2017-08-14 15:20:00,129.57,129.65,129.53,129.63,7490.0,114.5694,114.6402,114.5341,114.6225,7490.0
2017-08-14 15:25:00,129.63,129.65,129.58,129.65,7759.0,114.6225,114.6402,114.5783,114.6402,7759.0
2017-08-14 15:30:00,129.64,129.72,129.61,129.72,12636.0,114.6313,114.7021,114.6048,114.7021,12636.0
2017-08-14 15:35:00,129.71,129.71,129.64,129.67,8064.0,114.6932,114.6932,114.6313,114.6578,8064.0
2017-08-14 15:40:00,129.67,129.73,129.67,129.67,13113.0,114.6578,114.7109,114.6578,114.6578,13113.0
2017-08-14 15:45:00,129.67,129.74,129.62,129.69,13451.0,114.6578,114.7197,114.6136,114.6755,13451.0
2017-08-14 15:50:00,129.7,129.79,129.7,129.72,44314.0,114.6844,114.7639,114.6844,114.7021,44314.0
2017-08-14 15:55:00,129.73,129.73,129.61,129.66,60625.0,114.7109,114.7109,114.6048,114.649,60625.0
2017-08-15 09:30:00,129.41,129.41,128.74,129.19,52680.0,114.4279,114.4279,113.8355,114.2334,52680.0
2017-08-15 09:35:00,129.24,129.52,129.24,129.43,13622.0,114.2776,114.5252,114.2776,114.4456,13622.0
2017-08-15 09:40:00,129.46,129.61,129.42,129.49,9081.0,114.4722,114.6048,114.4368,114.4987,9081.0
2017-08-15 09:45:00,129.5,129.61,129.38,129.52,9474.0,114.5075,114.6048,114.4014,114.5252,9474.0
2017-08-15 09:50:00,129.52,129.55,129.47,129.48,7606.0,114.5252,114.5517,114.481,114.4898,7606.0
2017-08-15 09:55:00,129.52,129.66,129.52,129.61,5903.0,114.5252,114.649,114.5252,114.6048,5903.0
2017-08-15 10:00:00,129.68,129.77,129.59,129.63,12560.0,114.6667,114.7463,114.5871,114.6225,12560.0
2017-08-15 10:05:00,129.57,129.6,129.39,129.5,6918.0,114.5694,114.5959,114.4103,114.5075,6918.0
2017-08-15 10:10:00,129.47,129.56,129.44,129.5,9472.0,114.481,114.5606,114.4545,114.5075,9472.0
2017-08-15 10:15:00,129.54,129.54,129.32,129.5,8115.0,114.5429,114.5429,114.3484,114.5075,8115.0
2017-08-15 10:20:00,129.52,129.53,129.37,129.37,8395.0,114.5252,114.5341,114.3926,114.3926,8395.0
2017-08-15 10:25:00,129.36,129.42,129.33,129.4,6559.0,114.3837,114.4368,114.3572,114.4191,6559.0
2017-08-15 10:30:00,129.39,129.39,129.23,129.35,6496.0,114.4103,114.4103,114.2688,114.3749,6496.0
2017-08-15 10:35:00,129.31,129.39,129.29,129.35,7019.0,114.3395,114.4103,114.3218,114.3749,7019.0
2017-08-15 10:40:00,129.4,129.47,129.39,129.47,37294.0,114.4191,114.481,114.4103,114.481,37294.0
2017-08-15 10:45:00,129.45,129.52,129.38,129.39,15283.0,114.4633,114.5252,114.4014,114.4103,15283.0
2017-08-15 10:50:00,129.4,129.53,129.37,129.43,16657.0,114.4191,114.5341,114.3926,114.4456,16657.0
2017-08-15 10:55:00,129.47,129.52,129.43,129.52,9021.0,114.481,114.5252,114.4456,114.5252,9021.0
2017-08-15 11:00:00,129.52,129.65,129.52,129.57,5749.0,114.5252,114.6402,114.5252,114.5694,5749.0
2017-08-15 11:05:00,129.58,129.67,129.57,129.67,6000.0,114.5783,114.6578,114.5694,114.6578,6000.0
2017-08-15 11:10:00,129.65,129.74,129.64,129.72,5701.0,114.6402,114.7197,114.6313,114.7021,5701.0
2017-08-15 11:15:00,129.69,129.74,129.68,129.73,5478.0,114.6755,114.7197,114.6667,114.7109,5478.0
2017-08-15 11:20:00,129.72,129.8,129.71,129.74,7818.0,114.7021,114.7728,114.6932,114.7197,7818.0
2017-08-15 11:25:00,129.72,129.73,129.65,129.7,5655.0,114.7021,114.7109,114.6402,114.6844,5655.0
2017-08-15 11:30:00,129.71,129.76,129.67,129.71,5895.0,114.6932,114.7374,114.6578,114.6932,5895.0
2017-08-15 11:35:00,129.72,129.73,129.68,129.71,3793.0,114.7021,114.7109,114.6667,114.6932,3793.0
2017-08-15 11:40:00,129.69,129.73,129.66,129.7,2572.0,114.6755,114.7109,114.649,114.6844,2572.0
2017-08-15 11:45:00,129.66,129.66,129.59,129.61,32375.0,114.649,114.649,114.5871,114.6048,32375.0
2017-08-15 11:50:00,129.61,129.61,129.53,129.53,2500.0,114.6048,114.6048,114.5341,114.5341,2500.0
2017-08-15 11:55:00,129.53,129.53,129.45,129.47,6233.0,114.5341,114.5341,114.4633,114.481,6233.0
2017-08-15 12:00:00,129.45,129.53,129.45,129.53,19145.0,114.4633,114.5341,114.4633,114.5341,19145.0
2017-08-15 12:05:00,129.53,129.55,129.49,129.54,9724.0,114.5341,114.5517,114.4987,114.5429,9724.0
2017-08-15 12:10:00,129.53,129.54,129.5,129.53,3139.0,114.5341,114.5429,114.5075,114.5341,3139.0
2017-08-15 12:15:00,129.55,129.56,129.47,129.51,6600.0,114.5517,114.5606,114.481,114.5164,6600.0
2017-08-15 12:20:00,129.51,129.59,129.51,129.58,4542.0,114.5164,114.5871,114.5164,114.5783,4542.0
2017-08-15 12:25:00,129.58,129.61,129.56,129.57,2963.0,114.5783,114.6048,114.5606,114.5694,2963.0
2017-08-15 12:30:00,129.56,129.61,129.56,129.61,4403.0,114.5606,114.6048,114.5606,114.6048,4403.0
2017-08-15 12:35:00,129.64,129.7,129.62,129.66,19714.0,114.6313,114.6844,114.6136,114.649,19714.0
2017-08-15 12:40:00,129.68,129.75,129.64,129.75,4085.0,114.6667,114.7286,114.6313,114.7286,4085.0
2017-08-15 12:45:00,129.74,129.8,129.73,129.76,7351.0,114.7197,114.7728,114.7109,114.7374,7351.0
2017-08-15 12:50:00,129.77,129.78,129.64,129.64,7954.0,114.7463,114.7551,114.6313,114.6313,7954.0
2017-08-15 12:55:00,129.68,129.68,129.58,129.58,2206.0,114.6667,114.6667,114.5783,114.5783,2206.0
2017-08-15 13:00:00,129.63,129.63,129.37,129.4,9015.0,114.6225,114.6225,114.3926,114.4191,9015.0
2017-08-15 13:05:00,129.39,129.44,129.36,129.42,4705.0,114.4103,114.4545,114.3837,114.4368,4705.0
2017-08-15 13:10:00,129.41,129.45,129.4,129.42,3968.0,114.4279,114.4633,114.4191,114.4368,3968.0
2017-08-15 13:15:00,129.46,129.47,129.43,129.45,3992.0,114.4722,114.481,114.4456,114.4633,3992.0
2017-08-15 13:20:00,129.5,129.5,129.42,129.48,5400.0,114.5075,114.5075,114.4368,114.4898,5400.0
2017-08-15 13:25:00,129.47,129.48,129.39,129.47,5303.0,114.481,114.4898,114.4103,114.481,5303.0
2017-08-15 13:30:00,129.45,129.47,129.37,129.37,1850.0,114.4633,114.481,114.3926,114.3926,1850.0
2017-08-15 13:35:00,129.4,129.4,129.33,129.33,5297.0,114.4191,114.4191,114.3572,114.3572,5297.0
2017-08-15 13:40:00,129.37,129.42,129.34,129.34,2802.0,114.3926,114.4368,114.366,114.366,2802.0
2017-08-15 13:45:00,129.32,129.41,129.3,129.39,7520.0,114.3484,114.4279,114.3307,114.4103,7520.0
2017-08-15 13:50:00,129.4,129.47,129.4,129.42,7402.0,114.4191,114.481,114.4191,114.4368,7402.0
2017-08-15 13:55:00,129.41,129.44,129.34,129.36,7716.0,114.4279,114.4545,114.366,114.3837,7716.0
2017-08-15 14:00:00,129.39,129.48,129.39,129.45,4027.0,114.4103,114.4898,114.4103,114.4633,4027.0
2017-08-15 14:05:00,129.44,129.49,129.42,129.47,6795.0,114.4545,114.4987,114.4368,114.481,6795.0
2017-08-15 14:10:00,129.49,129.52,129.48,129.52,3807.0,114.4987,114.5252,114.4898,114.5252,3807.0
2017-08-15 14:15:00,129.51,129.52,129.49,129.52,5487.0,114.5164,114.5252,114.4987,114.5252,5487.0
2017-08-15 14:20:00,129.51,129.56,129.48,129.5,8433.0,114.5164,114.5606,114.4898,114.5075,8433.0
2017-08-15 14:25:00,129.51,129.65,129.5,129.64,13753.0,114.5164,114.6402,114.5075,114.6313,13753.0
2017-08-15 14:30:00,129.62,129.62,129.52,129.53,2348.0,114.6136,114.6136,114.5252,114.5341,2348.0
2017-08-15 14:35:00,129.54,129.6,129.53,129.56,7014.0,114.5429,114.5959,114.5341,114.5606,7014.0
2017-08-15 14:40:00,129.58,129.6,129.54,129.55,4943.0,114.5783,114.5959,114.5429,114.5517,4943.0
2017-08-15 14:45:00,129.56,129.62,129.55,129.58,8098.0,114.5606,114.6136,114.5517,114.5783,8098.0
2017-08-15 14:50:00,129.56,129.58,129.56,129.57,2243.0,114.5606,114.5783,114.5606,114.5694,2243.0
2017-08-15 14:55:00,129.59,129.67,129.57,129.67,6483.0,114.5871,114.6578,114.5694,114.6578,6483.0
2017-08-15 15:00:00,129.65,129.65,129.56,129.59,9175.0,114.6402,114.6402,114.5606,114.5871,9175.0
2017-08-15 15:05:00,129.59,129.65,129.58,129.64,7263.0,114.5871,114.6402,114.5783,114.6313,7263.0
2017-08-15 15:10:00,129.65,129.67,129.61,129.64,7300.0,114.6402,114.6578,114.6048,114.6313,7300.0
2017-08-15 15:15:00,129.63,129.71,129.6,129.63,10211.0,114.6225,114.6932,114.5959,114.6225,10211.0
2017-08-15 15:20:00,129.63,129.63,129.55,129.57,6410.0,114.6225,114.6225,114.5517,114.5694,6410.0
2017-08-15 15:25:00,129.58,129.65,129.58,129.6,11471.0,114.5783,114.6402,114.5783,114.5959,11471.0
2017-08-15 15:30:00,129.61,129.62,129.57,129.61,10830.0,114.6048,114.6136,114.5694,114.6048,10830.0
2017-08-15 15:35:00,129.61,129.63,129.58,129.62,6718.0,114.6048,114.6225,114.5783,114.6136,6718.0
2017-08-15 15:40:00,129.63,129.63,129.54,129.55,12035.0,114.6225,114.6225,114.5429,114.5517,12035.0
2017-08-15 15:45:00,129.55,129.63,129.55,129.59,17029.0,114.5517,114.6225,114.5517,114.5871,17029.0
2017-08-15 15:50:00,129.58,129.58,129.5,129.53,17976.0,114.5783,114.5783,114.5075,114.5341,17976.0
2017-08-15 15:55:00,129.53,129.54,129.38,129.39,62386.0,114.5341,114.5429,114.4014,114.4103,62386.0
2017-08-16 09:30:00,129.66,129.83,129.4,129.75,25119.0,114.649,114.7993,114.4191,114.7286,25119.0
2017-08-16 09:35:00,129.74,129.86,129.6,129.86,17890.0,114.7197,114.8258,114.5959,114.8258,17890.0
2017-08-16 09:40:00,129.9,129.98,129.71,129.91,9717.0,114.8612,114.932,114.6932,114.8701,9717.0
2017-08-16 09:45:00,129.94,129.94,129.78,129.88,12761.0,114.8966,114.8966,114.7551,114.8435,12761.0
2017-08-16 09:50:00,129.89,129.9,129.75,129.8,14253.0,114.8524,114.8612,114.7286,114.7728,14253.0
2017-08-16 09:55:00,129.82,129.85,129.64,129.75,25788.0,114.7905,114.817,114.6313,114.7286,25788.0
2017-08-16 10:00:00,129.79,129.86,129.69,129.81,17970.0,114.7639,114.8258,114.6755,114.7816,17970.0
2017-08-16 10:05:00,129.76,129.8,129.72,129.8,15341.0,114.7374,114.7728,114.7021,114.7728,15341.0
2017-08-16 10:10:00,129.78,129.8,129.74,129.77,22800.0,114.7551,114.7728,114.7197,114.7463,22800.0
2017-08-16 10:15:00,129.79,129.8,129.74,129.77,29169.0,114.7639,114.7728,114.7197,114.7463,29169.0
2017-08-16 10:20:00,129.79,129.8,129.73,129.75,25151.0,114.7639,114.7728,114.7109,114.7286,25151.0
2017-08-16 10:25:00,129.76,129.85,129.75,129.83,55754.0,114.7374,114.817,114.7286,114.7993,55754.0
2017-08-16 10:30:00,129.83,129.91,129.79,129.83,32123.0,114.7993,114.8701,114.7639,114.7993,32123.0
2017-08-16 10:35:00,129.84,129.93,129.82,129.92,58267.0,114.8082,114.8877,114.7905,114.8789,58267.0
2017-08-16 10:40:00,129.93,129.99,129.89,129.96,17037.0,114.8877,114.9408,114.8524,114.9143,17037.0
2017-08-16 10:45:00,129.97,130.31,129.96,130.21,38139.0,114.9231,115.2237,114.9143,115.1353,38139.0
2017-08-16 10:50:00,130.21,130.3,130.21,130.23,21940.0,115.1353,115.2149,115.1353,115.153,21940.0
2017-08-16 10:55:00,130.21,130.4,130.19,130.39,7916.0,115.1353,115.3033,115.1176,115.2945,7916.0
2017-08-16 11:00:00,130.37,130.49,130.36,130.47,36784.0,115.2768,115.3829,115.268,115.3652,36784.0
2017-08-16 11:05:00,130.48,130.48,130.18,130.3,13941.0,115.3741,115.3741,115.1088,115.2149,13941.0
2017-08-16 11:10:00,130.28,130.28,130.08,130.08,12204.0,115.1972,115.1972,115.0204,115.0204,12204.0
2017-08-16 11:15:00,130.07,130.24,130.06,130.24,12896.0,115.0115,115.1619,115.0027,115.1619,12896.0
2017-08-16 11:20:00,130.23,130.28,129.94,129.94,20412.0,115.153,115.1972,114.8966,114.8966,20412.0
2017-08-16 11:25:00,129.95,130.09,129.95,130.09,5868.0,114.9054,115.0292,114.9054,115.0292,5868.0
2017-08-16 11:30:00,130.11,130.21,130.09,130.19,7457.0,115.0469,115.1353,115.0292,115.1176,7457.0
2017-08-16 11:35:00,130.19,130.28,130.16,130.28,10712.0,115.1176,115.1972,115.0911,115.1972,10712.0
2017-08-16 11:40:00,130.28,130.29,130.2,130.22,7535.0,115.1972,115.2061,115.1265,115.1442,7535.0
2017-08-16 11:45:00,130.19,130.23,130.13,130.19,4838.0,115.1176,115.153,115.0646,115.1176,4838.0
2017-08-16 11:50:00,130.18,130.23,130.16,130.16,5955.0,115.1088,115.153,115.0911,115.0911,5955.0
2017-08-16 11:55:00,130.18,130.26,130.18,130.18,5222.0,115.1088,115.1795,115.1088,115.1088,5222.0
2017-08-16 12:00:00,130.21,130.28,130.2,130.23,5754.0,115.1353,115.1972,115.1265,115.153,5754.0
2017-08-16 12:05:00,130.24,130.35,130.23,130.32,7047.0,115.1619,115.2591,115.153,115.2326,7047.0
2017-08-16 12:10:00,130.35,130.35,130.25,130.27,7004.0,115.2591,115.2591,115.1707,115.1884,7004.0
2017-08-16 12:15:00,130.27,130.27,130.17,130.22,7924.0,115.1884,115.1884,115.1,115.1442,7924.0
2017-08-16 12:20:00,130.24,130.27,130.22,130.25,6129.0,115.1619,115.1884,115.1442,115.1707,6129.0
2017-08-16 12:25:00,130.25,130.27,130.21,130.21,7602.0,115.1707,115.1884,115.1353,115.1353,7602.0
2017-08-16 12:30:00,130.2,130.31,130.2,130.31,89724.0,115.1265,115.2237,115.1265,115.2237,89724.0
2017-08-16 12:35:00,130.31,130.33,130.21,130.31,3454.0,115.2237,115.2414,115.1353,115.2237,3454.0
2017-08-16 12:40:00,130.33,130.36,130.29,130.32,6666.0,115.2414,115.268,115.2061,115.2326,6666.0
2017-08-16 12:45:00,130.32,130.33,130.2,130.24,7505.0,115.2326,115.2414,115.1265,115.1619,7505.0
2017-08-16 12:50:00,130.23,130.23,130.03,130.06,7531.0,115.153,115.153,114.9762,115.0027,7531.0
2017-08-16 12:55:00,130.06,130.07,129.96,130.04,104198.0,115.0027,115.0115,114.9143,114.985,104198.0
2017-08-16 13:00:00,130.05,130.2,130.05,130.2,8652.0,114.9938,115.1265,114.9938,115.1265,8652.0
2017-08-16 13:05:00,130.2,130.31,130.19,130.31,6702.0,115.1265,115.2237,115.1176,115.2237,6702.0
2017-08-16 13:10:00,130.3,130.3,130.0,130.03,9424.0,115.2149,115.2149,114.9496,114.9762,9424.0
2017-08-16 13:15:00,130.03,130.11,130.02,130.08,7011.0,114.9762,115.0469,114.9673,115.0204,7011.0
2017-08-16 13:20:00,130.09,130.12,130.05,130.1,6354.0,115.0292,115.0557,114.9938,115.0381,6354.0
2017-08-16 13:25:00,130.07,130.07,129.93,130.02,5594.0,115.0115,115.0115,114.8877,114.9673,5594.0
2017-08-16 13:30:00,130.02,130.08,129.98,130.0,4653.0,114.9673,115.0204,114.932,114.9496,4653.0
2017-08-16 13:35:00,129.98,130.08,129.97,130.05,4053.0,114.932,115.0204,114.9231,114.9938,4053.0
2017-08-16 13:40:00,130.03,130.07,129.96,129.99,8438.0,114.9762,115.0115,114.9143,114.9408,8438.0
2017-08-16 13:45:00,129.96,130.03,129.92,129.99,7453.0,114.9143,114.9762,114.8789,114.9408,7453.0
2017-08-16 13:50:00,129.98,129.98,129.83,129.9,9407.0,114.932,114.932,114.7993,114.8612,9407.0
2017-08-16 13:55:00,129.87,129.93,129.85,129.92,9719.0,114.8347,114.8877,114.817,114.8789,9719.0
2017-08-16 14:00:00,129.94,130.14,129.8,130.13,12919.0,114.8966,115.0734,114.7728,115.0646,12919.0
2017-08-16 14:05:00,130.14,130.22,130.04,130.14,20391.0,115.0734,115.1442,114.985,115.0734,20391.0
2017-08-16 14:10:00,130.12,130.2,130.12,130.18,11018.0,115.0557,115.1265,115.0557,115.1088,11018.0
2017-08-16 14:15:00,130.14,130.16,129.94,129.94,9372.0,115.0734,115.0911,114.8966,114.8966,9372.0
2017-08-16 14:20:00,129.91,129.98,129.85,129.85,11832.0,114.8701,114.932,114.817,114.817,11832.0
2017-08-16 14:25:00,129.86,129.9,129.82,129.84,7395.0,114.8258,114.8612,114.7905,114.8082,7395.0
2017-08-16 14:30:00,129.83,129.86,129.73,129.85,9628.0,114.7993,114.8258,114.7109,114.817,9628.0
2017-08-16 14:35:00,129.89,129.97,129.88,129.92,4508.0,114.8524,114.9231,114.8435,114.8789,4508.0
2017-08-16 14:40:00,129.9,129.96,129.86,129.92,7674.0,114.8612,114.9143,114.8258,114.8789,7674.0
2017-08-16 14:45:00,129.92,130.02,129.89,130.02,8884.0,114.8789,114.9673,114.8524,114.9673,8884.0
2017-08-16 14:50:00,130.02,130.03,129.96,130.0,6218.0,114.9673,114.9762,114.9143,114.9496,6218.0
2017-08-16 14:55:00,130.02,130.09,130.02,130.02,6494.0,114.9673,115.0292,114.9673,114.9673,6494.0
2017-08-16 15:00:00,130.03,130.07,130.01,130.01,9667.0,114.9762,115.0115,114.9585,114.9585,9667.0
2017-08-16 15:05:00,130.01,130.01,129.85,129.85,6912.0,114.9585,114.9585,114.817,114.817,6912.0
2017-08-16 15:10:00,129.88,129.95,129.86,129.92,11985.0,114.8435,114.9054,114.8258,114.8789,11985.0
2017-08-16 15:15:00,129.94,130.0,129.93,129.93,12007.0,114.8966,114.9496,114.8877,114.8877,12007.0
2017-08-16 15:20:00,129.93,129.98,129.9,129.95,20161.0,114.8877,114.932,114.8612,114.9054,20161.0
2017-08-16 15:25:00,129.95,129.99,129.91,129.99,10890.0,114.9054,114.9408,114.8701,114.9408,10890.0
2017-08-16 15:30:00,129.99,129.99,129.9,129.95,16700.0,114.9408,114.9408,114.8612,114.9054,16700.0
2017-08-16 15:35:00,129.95,129.97,129.9,129.93,18247.0,114.9054,114.9231,114.8612,114.8877,18247.0
2017-08-16 15:40:00,129.92,129.96,129.91,129.92,20225.0,114.8789,114.9143,114.8701,114.8789,20225.0
2017-08-16 15:45:00,129.91,129.93,129.88,129.91,115861.0,114.8701,114.8877,114.8435,114.8701,115861.0
2017-08-16 15:50:00,129.91,129.96,129.87,129.96,32651.0,114.8701,114.9143,114.8347,114.9143,32651.0
2017-08-16 15:55:00,129.96,130.0,129.85,130.0,74635.0,114.9143,114.9496,114.817,114.9496,74635.0
2017-08-17 09:30:00,129.88,130.03,129.23,129.26,52537.0,114.8435,114.9762,114.2688,114.2953,52537.0
2017-08-17 09:35:00,129.31,129.46,129.16,129.21,30229.0,114.3395,114.4722,114.2069,114.2511,30229.0
2017-08-17 09:40:00,129.28,129.31,129.09,129.11,31639.0,114.313,114.3395,114.145,114.1627,31639.0
2017-08-17 09:45:00,129.14,129.18,128.91,128.91,30419.0,114.1892,114.2246,113.9858,113.9858,30419.0
2017-08-17 09:50:00,128.92,128.96,128.68,128.69,28028.0,113.9947,114.03,113.7825,113.7913,28028.0
2017-08-17 09:55:00,128.68,128.72,128.2,128.33,37343.0,113.7825,113.8178,113.358,113.473,37343.0
2017-08-17 10:00:00,128.33,128.56,128.29,128.41,28939.0,113.473,113.6763,113.4376,113.5437,28939.0
2017-08-17 10:05:00,128.37,128.7,128.36,128.52,12468.0,113.5083,113.8001,113.4995,113.641,12468.0
2017-08-17 10:10:00,128.57,128.59,128.37,128.47,13764.0,113.6852,113.7029,113.5083,113.5968,13764.0
2017-08-17 10:15:00,128.41,128.41,128.2,128.31,14644.0,113.5437,113.5437,113.358,113.4553,14644.0
2017-08-17 10:20:00,128.36,128.45,128.31,128.43,10945.0,113.4995,113.5791,113.4553,113.5614,10945.0
2017-08-17 10:25:00,128.44,128.73,128.44,128.72,10565.0,113.5702,113.8267,113.5702,113.8178,10565.0
2017-08-17 10:30:00,128.69,128.87,128.69,128.76,11098.0,113.7913,113.9505,113.7913,113.8532,11098.0
2017-08-17 10:35:00,128.78,128.83,128.7,128.7,9001.0,113.8709,113.9151,113.8001,113.8001,9001.0
2017-08-17 10:40:00,128.67,128.72,128.58,128.63,11159.0,113.7736,113.8178,113.694,113.7382,11159.0
2017-08-17 10:45:00,128.63,128.82,128.63,128.77,7848.0,113.7382,113.9062,113.7382,113.862,7848.0
2017-08-17 10:50:00,128.75,128.92,128.68,128.87,8473.0,113.8444,113.9947,113.7825,113.9505,8473.0
2017-08-17 10:55:00,128.85,128.94,128.82,128.87,8496.0,113.9328,114.0124,113.9062,113.9505,8496.0
2017-08-17 11:00:00,128.9,129.13,128.9,129.07,8156.0,113.977,114.1804,113.977,114.1273,8156.0
2017-08-17 11:05:00,129.08,129.24,129.08,129.2,8202.0,114.1361,114.2776,114.1361,114.2423,8202.0
2017-08-17 11:10:00,129.17,129.22,129.13,129.18,6776.0,114.2157,114.2599,114.1804,114.2246,6776.0
2017-08-17 11:15:00,129.19,129.25,129.15,129.18,5960.0,114.2334,114.2865,114.198,114.2246,5960.0
2017-08-17 11:20:00,129.21,129.24,129.11,129.11,7848.0,114.2511,114.2776,114.1627,114.1627,7848.0
2017-08-17 11:25:00,129.09,129.17,129.03,129.06,10835.0,114.145,114.2157,114.0919,114.1185,10835.0
2017-08-17 11:30:00,129.07,129.14,128.98,129.0,7472.0,114.1273,114.1892,114.0477,114.0654,7472.0
2017-08-17 11:35:00,128.98,129.04,128.91,128.93,12759.0,114.0477,114.1008,113.9858,114.0035,12759.0
2017-08-17 11:40:00,128.96,128.96,128.87,128.89,7880.0,114.03,114.03,113.9505,113.9681,7880.0
2017-08-17 11:45:00,128.88,128.89,128.73,128.8,6655.0,113.9593,113.9681,113.8267,113.8886,6655.0
2017-08-17 11:50:00,128.76,128.81,128.75,128.81,3785.0,113.8532,113.8974,113.8444,113.8974,3785.0
2017-08-17 11:55:00,128.82,128.89,128.82,128.89,6555.0,113.9062,113.9681,113.9062,113.9681,6555.0
2017-08-17 12:00:00,128.87,128.89,128.81,128.88,5182.0,113.9505,113.9681,113.8974,113.9593,5182.0
2017-08-17 12:05:00,128.9,128.9,128.74,128.74,4533.0,113.977,113.977,113.8355,113.8355,4533.0
2017-08-17 12:10:00,128.71,128.71,128.57,128.64,5939.0,113.809,113.809,113.6852,113.7471,5939.0
2017-08-17 12:15:00,128.62,128.65,128.58,128.63,4658.0,113.7294,113.7559,113.694,113.7382,4658.0
2017-08-17 12:20:00,128.62,128.64,128.54,128.58,9713.0,113.7294,113.7471,113.6587,113.694,9713.0
2017-08-17 12:25:00,128.56,128.58,128.44,128.53,7200.0,113.6763,113.694,113.5702,113.6498,7200.0
2017-08-17 12:30:00,128.53,128.55,128.4,128.4,14903.0,113.6498,113.6675,113.5349,113.5349,14903.0
2017-08-17 12:35:00,128.38,128.5,128.35,128.5,9494.0,113.5172,113.6233,113.4907,113.6233,9494.0
2017-08-17 12:40:00,128.47,128.52,128.39,128.39,7272.0,113.5968,113.641,113.526,113.526,7272.0
2017-08-17 12:45:00,128.39,128.44,128.35,128.42,7169.0,113.526,113.5702,113.4907,113.5526,7169.0
2017-08-17 12:50:00,128.4,128.41,128.35,128.35,7211.0,113.5349,113.5437,113.4907,113.4907,7211.0
2017-08-17 12:55:00,128.37,128.37,128.26,128.28,6397.0,113.5083,113.5083,113.4111,113.4288,6397.0
2017-08-17 13:00:00,128.28,128.31,128.22,128.27,10289.0,113.4288,113.4553,113.3757,113.4199,10289.0
2017-08-17 13:05:00,128.25,128.38,128.24,128.34,31470.0,113.4022,113.5172,113.3934,113.4818,31470.0
2017-08-17 13:10:00,128.34,128.35,128.21,128.22,14371.0,113.4818,113.4907,113.3669,113.3757,14371.0
2017-08-17 13:15:00,128.2,128.29,128.17,128.21,7902.0,113.358,113.4376,113.3315,113.3669,7902.0
2017-08-17 13:20:00,128.19,128.34,128.15,128.28,11615.0,113.3492,113.4818,113.3138,113.4288,11615.0
2017-08-17 13:25:00,128.26,128.3,128.25,128.29,8323.0,113.4111,113.4465,113.4022,113.4376,8323.0
2017-08-17 13:30:00,128.29,128.33,128.24,128.27,10620.0,113.4376,113.473,113.3934,113.4199,10620.0
2017-08-17 13:35:00,128.22,128.26,128.2,128.23,7053.0,113.3757,113.4111,113.358,113.3846,7053.0
2017-08-17 13:40:00,128.21,128.22,128.15,128.19,5904.0,113.3669,113.3757,113.3138,113.3492,5904.0
2017-08-17 13:45:00,128.2,128.23,128.18,128.23,4401.0,113.358,113.3846,113.3403,113.3846,4401.0
2017-08-17 13:50:00,128.21,128.22,128.12,128.18,9273.0,113.3669,113.3757,113.2873,113.3403,9273.0
2017-08-17 13:55:00,128.18,128.2,128.12,128.2,4726.0,113.3403,113.358,113.2873,113.358,4726.0
2017-08-17 14:00:00,128.21,128.26,128.06,128.06,9129.0,113.3669,113.4111,113.2342,113.2342,9129.0
2017-08-17 14:05:00,128.09,128.25,128.07,128.25,7031.0,113.2608,113.4022,113.2431,113.4022,7031.0
2017-08-17 14:10:00,128.25,128.29,128.2,128.27,15746.0,113.4022,113.4376,113.358,113.4199,15746.0
2017-08-17 14:15:00,128.27,128.27,128.1,128.1,12234.0,113.4199,113.4199,113.2696,113.2696,12234.0
2017-08-17 14:20:00,128.1,128.17,128.06,128.17,8614.0,113.2696,113.3315,113.2342,113.3315,8614.0
2017-08-17 14:25:00,128.17,128.28,128.17,128.24,7654.0,113.3315,113.4288,113.3315,113.3934,7654.0
2017-08-17 14:30:00,128.23,128.27,128.18,128.2,7887.0,113.3846,113.4199,113.3403,113.358,7887.0
2017-08-17 14:35:00,128.23,128.26,128.14,128.14,8208.0,113.3846,113.4111,113.305,113.305,8208.0
2017-08-17 14:40:00,128.13,128.19,128.07,128.07,10119.0,113.2961,113.3492,113.2431,113.2431,10119.0
2017-08-17 14:45:00,128.06,128.19,128.05,128.12,10241.0,113.2342,113.3492,113.2254,113.2873,10241.0
2017-08-17 14:50:00,128.15,128.2,128.06,128.17,10082.0,113.3138,113.358,113.2342,113.3315,10082.0
2017-08-17 14:55:00,128.18,128.26,128.17,128.24,10622.0,113.3403,113.4111,113.3315,113.3934,10622.0
2017-08-17 15:00:00,128.24,128.24,128.05,128.1,11716.0,113.3934,113.3934,113.2254,113.2696,11716.0
2017-08-17 15:05:00,128.09,128.21,128.07,128.18,14273.0,113.2608,113.3669,113.2431,113.3403,14273.0
2017-08-17 15:10:00,128.17,128.21,128.12,128.13,13232.0,113.3315,113.3669,113.2873,113.2961,13232.0
2017-08-17 15:15:00,128.13,128.18,128.04,128.1,16521.0,113.2961,113.3403,113.2166,113.2696,16521.0
2017-08-17 15:20:00,128.09,128.18,127.98,128.04,24481.0,113.2608,113.3403,113.1635,113.2166,24481.0
2017-08-17 15:25:00,128.07,128.14,127.95,127.98,21538.0,113.2431,113.305,113.137,113.1635,21538.0
2017-08-17 15:30:00,127.97,128.07,127.93,128.01,16220.0,113.1547,113.2431,113.1193,113.19,16220.0
2017-08-17 15:35:00,128.02,128.13,127.93,127.95,22669.0,113.1989,113.2961,113.1193,113.137,22669.0
2017-08-17 15:40:00,127.96,127.98,127.83,127.91,29056.0,113.1458,113.1635,113.0309,113.1016,29056.0
2017-08-17 15:45:00,127.9,127.9,127.78,127.8,32188.0,113.0928,113.0928,112.9867,113.0043,32188.0
2017-08-17 15:50:00,127.79,127.8,127.63,127.7,47843.0,112.9955,113.0043,112.854,112.9159,47843.0
2017-08-17 15:55:00,127.69,127.69,127.56,127.6,94791.0,112.9071,112.9071,112.7921,112.8275,94791.0
2017-08-18 09:30:00,127.73,127.94,127.4,127.76,162980.0,112.9424,113.1281,112.6506,112.969,162980.0
2017-08-18 09:35:00,127.75,127.88,127.56,127.56,22827.0,112.9601,113.0751,112.7921,112.7921,22827.0
2017-08-18 09:40:00,127.51,127.64,127.5,127.57,18155.0,112.7479,112.8629,112.7391,112.801,18155.0
2017-08-18 09:45:00,127.61,127.73,127.5,127.64,18135.0,112.8363,112.9424,112.7391,112.8629,18135.0
2017-08-18 09:50:00,127.64,127.75,127.5,127.54,9621.0,112.8629,112.9601,112.7391,112.7744,9621.0
2017-08-18 09:55:00,127.53,127.62,127.35,127.37,22014.0,112.7656,112.8452,112.6064,112.6241,22014.0
2017-08-18 10:00:00,127.4,127.53,127.4,127.47,13940.0,112.6506,112.7656,112.6506,112.7125,13940.0
2017-08-18 10:05:00,127.48,127.65,127.45,127.65,6652.0,112.7214,112.8717,112.6949,112.8717,6652.0
2017-08-18 10:10:00,127.59,127.6,127.42,127.53,14396.0,112.8186,112.8275,112.6683,112.7656,14396.0
2017-08-18 10:15:00,127.51,127.65,127.49,127.49,5205.0,112.7479,112.8717,112.7302,112.7302,5205.0
2017-08-18 10:20:00,127.47,127.65,127.46,127.55,5156.0,112.7125,112.8717,112.7037,112.7833,5156.0
2017-08-18 10:25:00,127.51,127.61,127.44,127.49,6526.0,112.7479,112.8363,112.686,112.7302,6526.0
2017-08-18 10:30:00,127.49,127.5,127.38,127.41,7757.0,112.7302,112.7391,112.633,112.6595,7757.0
2017-08-18 10:35:00,127.45,127.47,127.32,127.37,11056.0,112.6949,112.7125,112.5799,112.6241,11056.0
2017-08-18 10:40:00,127.41,127.43,127.32,127.32,9061.0,112.6595,112.6772,112.5799,112.5799,9061.0
2017-08-18 10:45:00,127.33,127.37,127.27,127.36,7451.0,112.5887,112.6241,112.5357,112.6153,7451.0
2017-08-18 10:50:00,127.35,127.44,127.35,127.39,6574.0,112.6064,112.686,112.6064,112.6418,6574.0
2017-08-18 10:55:00,127.39,127.53,127.39,127.46,11093.0,112.6418,112.7656,112.6418,112.7037,11093.0
2017-08-18 11:00:00,127.49,127.57,127.41,127.54,10250.0,112.7302,112.801,112.6595,112.7744,10250.0
2017-08-18 11:05:00,127.52,127.54,127.4,127.47,6765.0,112.7568,112.7744,112.6506,112.7125,6765.0
2017-08-18 11:10:00,127.44,127.5,127.38,127.4,7977.0,112.686,112.7391,112.633,112.6506,7977.0
2017-08-18 11:15:00,127.4,127.74,127.4,127.74,9608.0,112.6506,112.9513,112.6506,112.9513,9608.0
2017-08-18 11:20:00,127.74,127.81,127.69,127.71,5691.0,112.9513,113.0132,112.9071,112.9248,5691.0
2017-08-18 11:25:00,127.78,127.99,127.77,127.92,7705.0,112.9867,113.1723,112.9778,113.1104,7705.0
2017-08-18 11:30:00,127.91,128.0,127.9,127.97,6534.0,113.1016,113.1812,113.0928,113.1547,6534.0
2017-08-18 11:35:00,127.96,127.96,127.86,127.91,3915.0,113.1458,113.1458,113.0574,113.1016,3915.0
2017-08-18 11:40:00,127.88,128.0,127.84,127.98,14179.0,113.0751,113.1812,113.0397,113.1635,14179.0
2017-08-18 11:45:00,127.96,128.11,127.92,128.11,13138.0,113.1458,113.2784,113.1104,113.2784,13138.0
2017-08-18 11:50:00,128.11,128.21,128.06,128.17,5939.0,113.2784,113.3669,113.2342,113.3315,5939.0
2017-08-18 11:55:00,128.14,128.19,128.1,128.19,5973.0,113.305,113.3492,113.2696,113.3492,5973.0
2017-08-18 12:00:00,128.17,128.17,127.91,127.98,4945.0,113.3315,113.3315,113.1016,113.1635,4945.0
2017-08-18 12:05:00,127.98,127.98,127.8,127.88,4809.0,113.1635,113.1635,113.0043,113.0751,4809.0
2017-08-18 12:10:00,127.9,127.95,127.88,127.88,8581.0,113.0928,113.137,113.0751,113.0751,8581.0
2017-08-18 12:15:00,127.91,127.98,127.88,127.88,4300.0,113.1016,113.1635,113.0751,113.0751,4300.0
2017-08-18 12:20:00,127.85,127.91,127.8,127.88,7055.0,113.0485,113.1016,113.0043,113.0751,7055.0
2017-08-18 12:25:00,127.86,128.14,127.85,128.12,5006.0,113.0574,113.305,113.0485,113.2873,5006.0
2017-08-18 12:30:00,128.14,128.16,128.02,128.11,8055.0,113.305,113.3227,113.1989,113.2784,8055.0
2017-08-18 12:35:00,128.11,128.16,128.01,128.14,6399.0,113.2784,113.3227,113.19,113.305,6399.0
2017-08-18 12:40:00,128.15,128.28,128.14,128.17,19620.0,113.3138,113.4288,113.305,113.3315,19620.0
2017-08-18 12:45:00,128.18,128.18,128.03,128.12,5938.0,113.3403,113.3403,113.2077,113.2873,5938.0
2017-08-18 12:50:00,128.12,128.15,128.03,128.15,6340.0,113.2873,113.3138,113.2077,113.3138,6340.0
2017-08-18 12:55:00,128.15,128.18,128.07,128.17,15141.0,113.3138,113.3403,113.2431,113.3315,15141.0
2017-08-18 13:00:00,128.17,128.29,128.08,128.11,22420.0,113.3315,113.4376,113.2519,113.2784,22420.0
2017-08-18 13:05:00,128.12,128.25,128.12,128.17,5380.0,113.2873,113.4022,113.2873,113.3315,5380.0
2017-08-18 13:10:00,128.2,128.22,128.12,128.17,7863.0,113.358,113.3757,113.2873,113.3315,7863.0
2017-08-18 13:15:00,128.16,128.19,128.08,128.08,4810.0,113.3227,113.3492,113.2519,113.2519,4810.0
2017-08-18 13:20:00,128.08,128.12,128.03,128.06,4238.0,113.2519,113.2873,113.2077,113.2342,4238.0
2017-08-18 13:25:00,128.01,128.12,127.97,128.05,6845.0,113.19,113.2873,113.1547,113.2254,6845.0
2017-08-18 13:30:00,128.05,128.06,127.94,128.02,7213.0,113.2254,113.2342,113.1281,113.1989,7213.0
2017-08-18 13:35:00,128.03,128.03,127.88,127.89,5900.0,113.2077,113.2077,113.0751,113.0839,5900.0
2017-08-18 13:40:00,127.9,127.94,127.86,127.9,9615.0,113.0928,113.1281,113.0574,113.0928,9615.0
2017-08-18 13:45:00,127.87,127.94,127.85,127.91,5538.0,113.0662,113.1281,113.0485,113.1016,5538.0
2017-08-18 13:50:00,127.88,127.93,127.79,127.82,8707.0,113.0751,113.1193,112.9955,113.022,8707.0
2017-08-18 13:55:00,127.82,127.86,127.7,127.7,5874.0,113.022,113.0574,112.9159,112.9159,5874.0
2017-08-18 14:00:00,127.7,127.78,127.7,127.73,4554.0,112.9159,112.9867,112.9159,112.9424,4554.0
2017-08-18 14:05:00,127.74,127.82,127.68,127.71,14545.0,112.9513,113.022,112.8982,112.9248,14545.0
2017-08-18 14:10:00,127.73,127.79,127.72,127.77,6226.0,112.9424,112.9955,112.9336,112.9778,6226.0
2017-08-18 14:15:00,127.78,127.78,127.67,127.68,8778.0,112.9867,112.9867,112.8894,112.8982,8778.0
2017-08-18 14:20:00,127.65,127.67,127.59,127.64,8855.0,112.8717,112.8894,112.8186,112.8629,8855.0
2017-08-18 14:25:00,127.64,127.72,127.64,127.71,10298.0,112.8629,112.9336,112.8629,112.9248,10298.0
2017-08-18 14:30:00,127.71,127.79,127.7,127.76,9236.0,112.9248,112.9955,112.9159,112.969,9236.0
2017-08-18 14:35:00,127.77,127.9,127.77,127.81,7770.0,112.9778,113.0928,112.9778,113.0132,7770.0
2017-08-18 14:40:00,127.8,127.84,127.78,127.83,9038.0,113.0043,113.0397,112.9867,113.0309,9038.0
2017-08-18 14:45:00,127.83,127.84,127.78,127.81,7819.0,113.0309,113.0397,112.9867,113.0132,7819.0
2017-08-18 14:50:00,127.79,127.8,127.71,127.73,6873.0,112.9955,113.0043,112.9248,112.9424,6873.0
2017-08-18 14:55:00,127.73,127.81,127.73,127.76,7473.0,112.9424,113.0132,112.9424,112.969,7473.0
2017-08-18 15:00:00,127.74,127.79,127.74,127.77,6678.0,112.9513,112.9955,112.9513,112.9778,6678.0
2017-08-18 15:05:00,127.76,127.9,127.76,127.84,11918.0,112.969,113.0928,112.969,113.0397,11918.0
2017-08-18 15:10:00,127.83,127.84,127.8,127.8,5300.0,113.0309,113.0397,113.0043,113.0043,5300.0
2017-08-18 15:15:00,127.81,127.82,127.73,127.77,7373.0,113.0132,113.022,112.9424,112.9778,7373.0
2017-08-18 15:20:00,127.77,127.78,127.65,127.7,10030.0,112.9778,112.9867,112.8717,112.9159,10030.0
2017-08-18 15:25:00,127.68,127.74,127.68,127.71,8451.0,112.8982,112.9513,112.8982,112.9248,8451.0
2017-08-18 15:30:00,127.71,127.72,127.65,127.68,13739.0,112.9248,112.9336,112.8717,112.8982,13739.0
2017-08-18 15:35:00,127.73,127.86,127.7,127.72,31426.0,112.9424,113.0574,112.9159,112.9336,31426.0
2017-08-18 15:40:00,127.73,127.74,127.65,127.66,9296.0,112.9424,112.9513,112.8717,112.8805,9296.0
2017-08-18 15:45:00,127.64,127.73,127.6,127.62,16488.0,112.8629,112.9424,112.8275,112.8452,16488.0
2017-08-18 15:50:00,127.61,127.65,127.52,127.58,22516.0,112.8363,112.8717,112.7568,112.8098,22516.0
2017-08-18 15:55:00,127.56,127.56,127.38,127.44,54639.0,112.7921,112.7921,112.633,112.686,54639.0
2017-08-21 09:30:00,127.49,127.62,127.26,127.54,20964.0,112.7302,112.8452,112.5269,112.7744,20964.0
2017-08-21 09:35:00,127.6,127.8,127.5,127.76,7566.0,112.8275,113.0043,112.7391,112.969,7566.0
2017-08-21 09:40:00,127.75,127.82,127.57,127.62,6684.0,112.9601,113.022,112.801,112.8452,6684.0
2017-08-21 09:45:00,127.6,127.73,127.54,127.69,7003.0,112.8275,112.9424,112.7744,112.9071,7003.0
2017-08-21 09:50:00,127.73,127.76,127.53,127.62,10874.0,112.9424,112.969,112.7656,112.8452,10874.0
2017-08-21 09:55:00,127.54,127.58,127.41,127.45,10182.0,112.7744,112.8098,112.6595,112.6949,10182.0
2017-08-21 10:00:00,127.5,127.57,127.43,127.53,6740.0,112.7391,112.801,112.6772,112.7656,6740.0
2017-08-21 10:05:00,127.57,127.68,127.54,127.68,8710.0,112.801,112.8982,112.7744,112.8982,8710.0
2017-08-21 10:10:00,127.64,127.74,127.63,127.72,5485.0,112.8629,112.9513,112.854,112.9336,5485.0
2017-08-21 10:15:00,127.68,127.7,127.58,127.66,6844.0,112.8982,112.9159,112.8098,112.8805,6844.0
2017-08-21 10:20:00,127.64,127.72,127.58,127.72,6163.0,112.8629,112.9336,112.8098,112.9336,6163.0
2017-08-21 10:25:00,127.74,127.91,127.71,127.88,5504.0,112.9513,113.1016,112.9248,113.0751,5504.0
2017-08-21 10:30:00,127.94,127.96,127.89,127.91,7110.0,113.1281,113.1458,113.0839,113.1016,7110.0
2017-08-21 10:35:00,127.94,127.97,127.81,127.84,10851.0,113.1281,113.1547,113.0132,113.0397,10851.0
2017-08-21 10:40:00,127.85,128.0,127.85,127.98,8026.0,113.0485,113.1812,113.0485,113.1635,8026.0
2017-08-21 10:45:00,127.98,128.08,127.97,128.07,14049.0,113.1635,113.2519,113.1547,113.2431,14049.0
2017-08-21 10:50:00,128.07,128.14,127.98,128.13,215900.0,113.2431,113.305,113.1635,113.2961,215900.0
2017-08-21 10:55:00,128.13,128.25,128.13,128.25,23185.0,113.2961,113.4022,113.2961,113.4022,23185.0
2017-08-21 11:00:00,128.25,128.25,128.15,128.25,17735.0,113.4022,113.4022,113.3138,113.4022,17735.0
2017-08-21 11:05:00,128.25,128.25,128.14,128.14,16425.0,113.4022,113.4022,113.305,113.305,16425.0
2017-08-21 11:10:00,128.14,128.25,128.14,128.19,25233.0,113.305,113.4022,113.305,113.3492,25233.0
2017-08-21 11:15:00,128.19,128.22,128.13,128.19,7924.0,113.3492,113.3757,113.2961,113.3492,7924.0
2017-08-21 11:20:00,128.16,128.25,128.1,128.1,9572.0,113.3227,113.4022,113.2696,113.2696,9572.0
2017-08-21 11:25:00,128.1,128.19,128.1,128.13,4317.0,113.2696,113.3492,113.2696,113.2961,4317.0
2017-08-21 11:30:00,128.13,128.23,128.13,128.18,4024.0,113.2961,113.3846,113.2961,113.3403,4024.0
2017-08-21 11:35:00,128.18,128.19,128.11,128.19,4368.0,113.3403,113.3492,113.2784,113.3492,4368.0
2017-08-21 11:40:00,128.19,128.25,128.14,128.21,5068.0,113.3492,113.4022,113.305,113.3669,5068.0
2017-08-21 11:45:00,128.21,128.24,128.18,128.21,5817.0,113.3669,113.3934,113.3403,113.3669,5817.0
2017-08-21 11:50:00,128.23,128.25,128.2,128.24,7225.0,113.3846,113.4022,113.358,113.3934,7225.0
2017-08-21 11:55:00,128.24,128.25,128.18,128.23,5358.0,113.3934,113.4022,113.3403,113.3846,5358.0
2017-08-21 12:00:00,128.24,128.25,128.23,128.25,10154.0,113.3934,113.4022,113.3846,113.4022,10154.0
2017-08-21 12:05:00,128.23,128.25,128.21,128.23,11739.0,113.3846,113.4022,113.3669,113.3846,11739.0
2017-08-21 12:10:00,128.24,128.25,128.2,128.22,3699.0,113.3934,113.4022,113.358,113.3757,3699.0
2017-08-21 12:15:00,128.23,128.25,128.2,128.2,6326.0,113.3846,113.4022,113.358,113.358,6326.0
2017-08-21 12:20:00,128.2,128.24,128.16,128.23,7819.0,113.358,113.3934,113.3227,113.3846,7819.0
2017-08-21 12:25:00,128.24,128.25,128.21,128.24,29828.0,113.3934,113.4022,113.3669,113.3934,29828.0
2017-08-21 12:30:00,128.23,128.31,128.22,128.23,12395.0,113.3846,113.4553,113.3757,113.3846,12395.0
2017-08-21 12:35:00,128.22,128.23,128.19,128.22,1918.0,113.3757,113.3846,113.3492,113.3757,1918.0
2017-08-21 12:40:00,128.26,128.26,128.18,128.23,3576.0,113.4111,113.4111,113.3403,113.3846,3576.0
2017-08-21 12:45:00,128.23,128.24,128.18,128.24,3494.0,113.3846,113.3934,113.3403,113.3934,3494.0
2017-08-21 12:50:00,128.25,128.25,128.18,128.19,8995.0,113.4022,113.4022,113.3403,113.3492,8995.0
2017-08-21 12:55:00,128.18,128.28,128.18,128.26,7013.0,113.3403,113.4288,113.3403,113.4111,7013.0
2017-08-21 13:00:00,128.27,128.29,128.22,128.25,7191.0,113.4199,113.4376,113.3757,113.4022,7191.0
2017-08-21 13:05:00,128.25,128.27,128.24,128.27,5637.0,113.4022,113.4199,113.3934,113.4199,5637.0
2017-08-21 13:10:00,128.29,128.3,128.24,128.26,31813.0,113.4376,113.4465,113.3934,113.4111,31813.0
2017-08-21 13:15:00,128.28,128.28,128.24,128.26,5586.0,113.4288,113.4288,113.3934,113.4111,5586.0
2017-08-21 13:20:00,128.27,128.29,128.25,128.25,5500.0,113.4199,113.4376,113.4022,113.4022,5500.0
2017-08-21 13:25:00,128.26,128.26,128.22,128.22,19050.0,113.4111,113.4111,113.3757,113.3757,19050.0
2017-08-21 13:30:00,128.23,128.24,128.11,128.12,12878.0,113.3846,113.3934,113.2784,113.2873,12878.0
2017-08-21 13:35:00,128.11,128.11,127.98,128.07,7370.0,113.2784,113.2784,113.1635,113.2431,7370.0
2017-08-21 13:40:00,128.1,128.16,128.1,128.12,4181.0,113.2696,113.3227,113.2696,113.2873,4181.0
2017-08-21 13:45:00,128.12,128.23,128.12,128.2,3189.0,113.2873,113.3846,113.2873,113.358,3189.0
2017-08-21 13:50:00,128.21,128.24,128.16,128.17,6305.0,113.3669,113.3934,113.3227,113.3315,6305.0
2017-08-21 13:55:00,128.19,128.19,128.1,128.13,5892.0,113.3492,113.3492,113.2696,113.2961,5892.0
2017-08-21 14:00:00,128.14,128.18,128.14,128.17,6311.0,113.305,113.3403,113.305,113.3315,6311.0
2017-08-21 14:05:00,128.17,128.17,128.08,128.09,6383.0,113.3315,113.3315,113.2519,113.2608,6383.0
2017-08-21 14:10:00,128.1,128.13,128.06,128.1,5482.0,113.2696,113.2961,113.2342,113.2696,5482.0
2017-08-21 14:15:00,128.1,128.11,128.06,128.1,3181.0,113.2696,113.2784,113.2342,113.2696,3181.0
2017-08-21 14:20:00,128.1,128.12,128.07,128.12,5080.0,113.2696,113.2873,113.2431,113.2873,5080.0
2017-08-21 14:25:00,128.13,128.16,128.09,128.09,3055.0,113.2961,113.3227,113.2608,113.2608,3055.0
2017-08-21 14:30:00,128.13,128.13,128.09,128.1,3099.0,113.2961,113.2961,113.2608,113.2696,3099.0
2017-08-21 14:35:00,128.08,128.08,128.03,128.03,11766.0,113.2519,113.2519,113.2077,113.2077,11766.0
2017-08-21 14:40:00,128.02,128.04,127.95,128.04,10278.0,113.1989,113.2166,113.137,113.2166,10278.0
2017-08-21 14:45:00,128.05,128.12,128.05,128.11,3694.0,113.2254,113.2873,113.2254,113.2784,3694.0
2017-08-21 14:50:00,128.11,128.15,128.1,128.11,7051.0,113.2784,113.3138,113.2696,113.2784,7051.0
2017-08-21 14:55:00,128.12,128.13,128.08,128.09,5960.0,113.2873,113.2961,113.2519,113.2608,5960.0
2017-08-21 15:00:00,128.09,128.11,128.05,128.07,6682.0,113.2608,113.2784,113.2254,113.2431,6682.0
2017-08-21 15:05:00,128.07,128.12,128.06,128.08,7382.0,113.2431,113.2873,113.2342,113.2519,7382.0
2017-08-21 15:10:00,128.1,128.12,127.99,128.02,7145.0,113.2696,113.2873,113.1723,113.1989,7145.0
2017-08-21 15:15:00,128.02,128.02,127.97,127.99,9351.0,113.1989,113.1989,113.1547,113.1723,9351.0
2017-08-21 15:20:00,127.99,128.08,127.97,128.08,9305.0,113.1723,113.2519,113.1547,113.2519,9305.0
2017-08-21 15:25:00,128.09,128.21,128.07,128.2,6174.0,113.2608,113.3669,113.2431,113.358,6174.0
2017-08-21 15:30:00,128.22,128.25,128.19,128.19,12426.0,113.3757,113.4022,113.3492,113.3492,12426.0
2017-08-21 15:35:00,128.19,128.25,128.19,128.23,15102.0,113.3492,113.4022,113.3492,113.3846,15102.0
2017-08-21 15:40:00,128.24,128.26,128.16,128.18,14296.0,113.3934,113.4111,113.3227,113.3403,14296.0
2017-08-21 15:45:00,128.2,128.22,128.16,128.18,14539.0,113.358,113.3757,113.3227,113.3403,14539.0
2017-08-21 15:50:00,128.19,128.25,128.18,128.23,32208.0,113.3492,113.4022,113.3403,113.3846,32208.0
2017-08-21 15:55:00,128.23,128.24,128.15,128.17,51009.0,113.3846,113.3934,113.3138,113.3315,51009.0
2017-08-22 09:30:00,128.56,128.56,127.99,128.28,44672.0,113.6763,113.6763,113.1723,113.4288,44672.0
2017-08-22 09:35:00,128.28,128.48,128.25,128.48,16731.0,113.4288,113.6056,113.4022,113.6056,16731.0
2017-08-22 09:40:00,128.47,128.47,128.22,128.23,9609.0,113.5968,113.5968,113.3757,113.3846,9609.0
2017-08-22 09:45:00,128.23,128.36,128.22,128.32,11800.0,113.3846,113.4995,113.3757,113.4641,11800.0
2017-08-22 09:50:00,128.33,128.42,128.23,128.27,9144.0,113.473,113.5526,113.3846,113.4199,9144.0
2017-08-22 09:55:00,128.27,128.3,128.11,128.13,9363.0,113.4199,113.4465,113.2784,113.2961,9363.0
2017-08-22 10:00:00,128.1,128.32,128.1,128.25,10750.0,113.2696,113.4641,113.2696,113.4022,10750.0
2017-08-22 10:05:00,128.23,128.39,128.23,128.32,6440.0,113.3846,113.526,113.3846,113.4641,6440.0
2017-08-22 10:10:00,128.36,128.39,128.27,128.27,3775.0,113.4995,113.526,113.4199,113.4199,3775.0
2017-08-22 10:15:00,128.28,128.32,128.25,128.26,9365.0,113.4288,113.4641,113.4022,113.4111,9365.0
2017-08-22 10:20:00,128.25,128.41,128.25,128.36,7191.0,113.4022,113.5437,113.4022,113.4995,7191.0
2017-08-22 10:25:00,128.35,128.43,128.27,128.33,11770.0,113.4907,113.5614,113.4199,113.473,11770.0
2017-08-22 10:30:00,128.34,128.39,128.28,128.36,5410.0,113.4818,113.526,113.4288,113.4995,5410.0
2017-08-22 10:35:00,128.36,128.44,128.35,128.43,6627.0,113.4995,113.5702,113.4907,113.5614,6627.0
2017-08-22 10:40:00,128.43,128.59,128.42,128.56,10612.0,113.5614,113.7029,113.5526,113.6763,10612.0
2017-08-22 10:45:00,128.59,128.6,128.53,128.54,5700.0,113.7029,113.7117,113.6498,113.6587,5700.0
2017-08-22 10:50:00,128.55,128.65,128.55,128.64,8400.0,113.6675,113.7559,113.6675,113.7471,8400.0
2017-08-22 10:55:00,128.66,128.72,128.65,128.69,5182.0,113.7648,113.8178,113.7559,113.7913,5182.0
2017-08-22 11:00:00,128.71,128.76,128.64,128.64,3755.0,113.809,113.8532,113.7471,113.7471,3755.0
2017-08-22 11:05:00,128.63,128.63,128.53,128.57,9281.0,113.7382,113.7382,113.6498,113.6852,9281.0
2017-08-22 11:10:00,128.59,128.59,128.53,128.56,6327.0,113.7029,113.7029,113.6498,113.6763,6327.0
2017-08-22 11:15:00,128.57,128.61,128.51,128.54,7930.0,113.6852,113.7206,113.6321,113.6587,7930.0
2017-08-22 11:20:00,128.53,128.56,128.5,128.54,6321.0,113.6498,113.6763,113.6233,113.6587,6321.0
2017-08-22 11:25:00,128.55,128.56,128.52,128.53,2655.0,113.6675,113.6763,113.641,113.6498,2655.0
2017-08-22 11:30:00,128.56,128.71,128.55,128.66,14818.0,113.6763,113.809,113.6675,113.7648,14818.0
2017-08-22 11:35:00,128.67,128.73,128.65,128.69,8463.0,113.7736,113.8267,113.7559,113.7913,8463.0
2017-08-22 11:40:00,128.68,128.71,128.66,128.68,3754.0,113.7825,113.809,113.7648,113.7825,3754.0
2017-08-22 11:45:00,128.7,128.75,128.66,128.72,4604.0,113.8001,113.8444,113.7648,113.8178,4604.0
2017-08-22 11:50:00,128.71,128.73,128.65,128.65,5650.0,113.809,113.8267,113.7559,113.7559,5650.0
2017-08-22 11:55:00,128.65,128.68,128.6,128.6,11817.0,113.7559,113.7825,113.7117,113.7117,11817.0
2017-08-22 12:00:00,128.62,128.75,128.61,128.75,5487.0,113.7294,113.8444,113.7206,113.8444,5487.0
2017-08-22 12:05:00,128.72,128.81,128.72,128.81,7174.0,113.8178,113.8974,113.8178,113.8974,7174.0
2017-08-22 12:10:00,128.81,128.85,128.81,128.83,4110.0,113.8974,113.9328,113.8974,113.9151,4110.0
2017-08-22 12:15:00,128.84,128.85,128.78,128.78,4269.0,113.9239,113.9328,113.8709,113.8709,4269.0
2017-08-22 12:20:00,128.79,128.84,128.78,128.83,4007.0,113.8797,113.9239,113.8709,113.9151,4007.0
2017-08-22 12:25:00,128.82,128.89,128.79,128.88,4697.0,113.9062,113.9681,113.8797,113.9593,4697.0
2017-08-22 12:30:00,128.87,128.89,128.87,128.87,1175.0,113.9505,113.9681,113.9505,113.9505,1175.0
2017-08-22 12:35:00,128.89,128.9,128.87,128.89,4450.0,113.9681,113.977,113.9505,113.9681,4450.0
2017-08-22 12:40:00,128.89,128.93,128.89,128.9,5884.0,113.9681,114.0035,113.9681,113.977,5884.0
2017-08-22 12:45:00,128.9,128.94,128.88,128.94,4100.0,113.977,114.0124,113.9593,114.0124,4100.0
2017-08-22 12:50:00,128.95,128.95,128.9,128.91,4749.0,114.0212,114.0212,113.977,113.9858,4749.0
2017-08-22 12:55:00,128.91,128.95,128.91,128.94,2550.0,113.9858,114.0212,113.9858,114.0124,2550.0
2017-08-22 13:00:00,128.95,129.02,128.95,128.97,8440.0,114.0212,114.0831,114.0212,114.0389,8440.0
2017-08-22 13:05:00,128.97,128.97,128.93,128.94,3450.0,114.0389,114.0389,114.0035,114.0124,3450.0
2017-08-22 13:10:00,128.94,128.95,128.89,128.89,15825.0,114.0124,114.0212,113.9681,113.9681,15825.0
2017-08-22 13:15:00,128.88,128.88,128.83,128.87,6319.0,113.9593,113.9593,113.9151,113.9505,6319.0
2017-08-22 13:20:00,128.88,128.95,128.87,128.92,5794.0,113.9593,114.0212,113.9505,113.9947,5794.0
2017-08-22 13:25:00,128.93,129.0,128.92,129.0,4642.0,114.0035,114.0654,113.9947,114.0654,4642.0
2017-08-22 13:30:00,129.01,129.02,129.0,129.02,2471.0,114.0743,114.0831,114.0654,114.0831,2471.0
2017-08-22 13:35:00,129.02,129.05,129.02,129.03,5241.0,114.0831,114.1096,114.0831,114.0919,5241.0
2017-08-22 13:40:00,129.02,129.02,128.94,128.94,3413.0,114.0831,114.0831,114.0124,114.0124,3413.0
2017-08-22 13:45:00,128.95,128.97,128.92,128.92,4716.0,114.0212,114.0389,113.9947,113.9947,4716.0
2017-08-22 13:50:00,128.92,128.97,128.92,128.96,4746.0,113.9947,114.0389,113.9947,114.03,4746.0
2017-08-22 13:55:00,128.96,129.0,128.94,129.0,4268.0,114.03,114.0654,114.0124,114.0654,4268.0
2017-08-22 14:00:00,128.99,129.06,128.99,129.05,5849.0,114.0566,114.1185,114.0566,114.1096,5849.0
2017-08-22 14:05:00,129.05,129.06,129.03,129.03,6057.0,114.1096,114.1185,114.0919,114.0919,6057.0
2017-08-22 14:10:00,129.04,129.05,129.02,129.04,4793.0,114.1008,114.1096,114.0831,114.1008,4793.0
2017-08-22 14:15:00,129.04,129.11,129.02,129.11,7735.0,114.1008,114.1627,114.0831,114.1627,7735.0
2017-08-22 14:20:00,129.12,129.17,129.11,129.14,7761.0,114.1715,114.2157,114.1627,114.1892,7761.0
2017-08-22 14:25:00,129.15,129.17,129.12,129.16,7710.0,114.198,114.2157,114.1715,114.2069,7710.0
2017-08-22 14:30:00,129.17,129.26,129.17,129.21,9881.0,114.2157,114.2953,114.2157,114.2511,9881.0
2017-08-22 14:35:00,129.24,129.26,129.18,129.23,7883.0,114.2776,114.2953,114.2246,114.2688,7883.0
2017-08-22 14:40:00,129.21,129.23,129.17,129.19,7803.0,114.2511,114.2688,114.2157,114.2334,7803.0
2017-08-22 14:45:00,129.21,129.25,129.17,129.19,9327.0,114.2511,114.2865,114.2157,114.2334,9327.0
2017-08-22 14:50:00,129.18,129.23,129.17,129.22,5904.0,114.2246,114.2688,114.2157,114.2599,5904.0
2017-08-22 14:55:00,129.22,129.27,129.22,129.24,6667.0,114.2599,114.3042,114.2599,114.2776,6667.0
2017-08-22 15:00:00,129.23,129.27,129.21,129.25,5550.0,114.2688,114.3042,114.2511,114.2865,5550.0
2017-08-22 15:05:00,129.26,129.3,129.23,129.3,8450.0,114.2953,114.3307,114.2688,114.3307,8450.0
2017-08-22 15:10:00,129.29,129.36,129.29,129.35,4881.0,114.3218,114.3837,114.3218,114.3749,4881.0
2017-08-22 15:15:00,129.34,129.36,129.33,129.33,4469.0,114.366,114.3837,114.3572,114.3572,4469.0
2017-08-22 15:20:00,129.34,129.36,129.31,129.31,5211.0,114.366,114.3837,114.3395,114.3395,5211.0
2017-08-22 15:25:00,129.3,129.31,129.27,129.29,6400.0,114.3307,114.3395,114.3042,114.3218,6400.0
2017-08-22 15:30:00,129.3,129.32,129.26,129.27,9440.0,114.3307,114.3484,114.2953,114.3042,9440.0
2017-08-22 15:35:00,129.27,129.31,129.27,129.31,9504.0,114.3042,114.3395,114.3042,114.3395,9504.0
2017-08-22 15:40:00,129.3,129.4,129.28,129.4,11713.0,114.3307,114.4191,114.313,114.4191,11713.0
2017-08-22 15:45:00,129.38,129.47,129.35,129.41,13281.0,114.4014,114.481,114.3749,114.4279,13281.0
2017-08-22 15:50:00,129.41,129.43,129.32,129.37,18567.0,114.4279,114.4456,114.3484,114.3926,18567.0
2017-08-22 15:55:00,129.37,129.41,129.29,129.32,44306.0,114.3926,114.4279,114.3218,114.3484,44306.0
2017-08-23 09:30:00,128.68,129.01,128.36,128.68,41576.0,113.7825,114.0743,113.4995,113.7825,41576.0
2017-08-23 09:35:00,128.6,128.94,128.6,128.9,13917.0,113.7117,114.0124,113.7117,113.977,13917.0
2017-08-23 09:40:00,128.9,128.91,128.76,128.85,8290.0,113.977,113.9858,113.8532,113.9328,8290.0
2017-08-23 09:45:00,128.87,128.92,128.79,128.82,4508.0,113.9505,113.9947,113.8797,113.9062,4508.0
2017-08-23 09:50:00,128.79,128.9,128.78,128.89,9370.0,113.8797,113.977,113.8709,113.9681,9370.0
2017-08-23 09:55:00,128.9,129.14,128.9,129.14,11164.0,113.977,114.1892,113.977,114.1892,11164.0
2017-08-23 10:00:00,129.13,129.14,128.98,129.0,11160.0,114.1804,114.1892,114.0477,114.0654,11160.0
2017-08-23 10:05:00,129.0,129.02,128.62,128.62,74292.0,114.0654,114.0831,113.7294,113.7294,74292.0
2017-08-23 10:10:00,128.67,128.74,128.49,128.56,18539.0,113.7736,113.8355,113.6145,113.6763,18539.0
2017-08-23 10:15:00,128.58,128.72,128.46,128.46,12915.0,113.694,113.8178,113.5879,113.5879,12915.0
2017-08-23 10:20:00,128.53,128.6,128.44,128.47,10366.0,113.6498,113.7117,113.5702,113.5968,10366.0
2017-08-23 10:25:00,128.46,128.57,128.45,128.55,7064.0,113.5879,113.6852,113.5791,113.6675,7064.0
2017-08-23 10:30:00,128.54,128.54,128.28,128.35,7318.0,113.6587,113.6587,113.4288,113.4907,7318.0
2017-08-23 10:35:00,128.4,128.52,128.39,128.51,13874.0,113.5349,113.641,113.526,113.6321,13874.0
2017-08-23 10:40:00,128.51,128.52,128.29,128.34,11730.0,113.6321,113.641,113.4376,113.4818,11730.0
2017-08-23 10:45:00,128.32,128.44,128.31,128.43,3925.0,113.4641,113.5702,113.4553,113.5614,3925.0
2017-08-23 10:50:00,128.43,128.49,128.38,128.45,8691.0,113.5614,113.6145,113.5172,113.5791,8691.0
2017-08-23 10:55:00,128.46,128.49,128.35,128.36,10997.0,113.5879,113.6145,113.4907,113.4995,10997.0
2017-08-23 11:00:00,128.37,128.43,128.28,128.42,8220.0,113.5083,113.5614,113.4288,113.5526,8220.0
2017-08-23 11:05:00,128.39,128.46,128.38,128.4,4752.0,113.526,113.5879,113.5172,113.5349,4752.0
2017-08-23 11:10:00,128.41,128.44,128.28,128.31,8179.0,113.5437,113.5702,113.4288,113.4553,8179.0
2017-08-23 11:15:00,128.33,128.44,128.29,128.44,9225.0,113.473,113.5702,113.4376,113.5702,9225.0
2017-08-23 11:20:00,128.44,128.69,128.43,128.64,6524.0,113.5702,113.7913,113.5614,113.7471,6524.0
2017-08-23 11:25:00,128.66,128.69,128.59,128.65,8809.0,113.7648,113.7913,113.7029,113.7559,8809.0
2017-08-23 11:30:00,128.64,128.64,128.55,128.57,6924.0,113.7471,113.7471,113.6675,113.6852,6924.0
2017-08-23 11:35:00,128.58,128.58,128.51,128.55,8648.0,113.694,113.694,113.6321,113.6675,8648.0
2017-08-23 11:40:00,128.56,128.71,128.54,128.65,5832.0,113.6763,113.809,113.6587,113.7559,5832.0
2017-08-23 11:45:00,128.65,128.66,128.48,128.5,10359.0,113.7559,113.7648,113.6056,113.6233,10359.0
2017-08-23 11:50:00,128.52,128.57,128.5,128.56,4921.0,113.641,113.6852,113.6233,113.6763,4921.0
2017-08-23 11:55:00,128.56,128.57,128.52,128.56,4012.0,113.6763,113.6852,113.641,113.6763,4012.0
2017-08-23 12:00:00,128.55,128.58,128.53,128.53,6717.0,113.6675,113.694,113.6498,113.6498,6717.0
2017-08-23 12:05:00,128.54,128.57,128.51,128.54,5992.0,113.6587,113.6852,113.6321,113.6587,5992.0
2017-08-23 12:10:00,128.54,128.59,128.48,128.58,6118.0,113.6587,113.7029,113.6056,113.694,6118.0
2017-08-23 12:15:00,128.58,128.58,128.48,128.53,12214.0,113.694,113.694,113.6056,113.6498,12214.0
2017-08-23 12:20:00,128.52,128.55,128.51,128.54,4495.0,113.641,113.6675,113.6321,113.6587,4495.0
2017-08-23 12:25:00,128.53,128.53,128.45,128.46,4328.0,113.6498,113.6498,113.5791,113.5879,4328.0
2017-08-23 12:30:00,128.49,128.6,128.47,128.6,2544.0,113.6145,113.7117,113.5968,113.7117,2544.0
2017-08-23 12:35:00,128.58,128.59,128.54,128.54,3135.0,113.694,113.7029,113.6587,113.6587,3135.0
2017-08-23 12:40:00,128.54,128.54,128.48,128.53,3929.0,113.6587,113.6587,113.6056,113.6498,3929.0
2017-08-23 12:45:00,128.53,128.55,128.5,128.54,2886.0,113.6498,113.6675,113.6233,113.6587,2886.0
2017-08-23 12:50:00,128.54,128.58,128.52,128.53,6079.0,113.6587,113.694,113.641,113.6498,6079.0
2017-08-23 12:55:00,128.54,128.57,128.53,128.54,6823.0,113.6587,113.6852,113.6498,113.6587,6823.0
2017-08-23 13:00:00,128.55,128.66,128.55,128.64,6929.0,113.6675,113.7648,113.6675,113.7471,6929.0
2017-08-23 13:05:00,128.65,128.72,128.59,128.71,8166.0,113.7559,113.8178,113.7029,113.809,8166.0
2017-08-23 13:10:00,128.7,128.7,128.68,128.68,3389.0,113.8001,113.8001,113.7825,113.7825,3389.0
2017-08-23 13:15:00,128.67,128.67,128.53,128.63,6628.0,113.7736,113.7736,113.6498,113.7382,6628.0
2017-08-23 13:20:00,128.64,128.67,128.62,128.66,3146.0,113.7471,113.7736,113.7294,113.7648,3146.0
2017-08-23 13:25:00,128.67,128.69,128.66,128.66,3754.0,113.7736,113.7913,113.7648,113.7648,3754.0
2017-08-23 13:30:00,128.68,128.68,128.63,128.63,3431.0,113.7825,113.7825,113.7382,113.7382,3431.0
2017-08-23 13:35:00,128.64,128.64,128.57,128.58,3967.0,113.7471,113.7471,113.6852,113.694,3967.0
2017-08-23 13:40:00,128.57,128.63,128.56,128.61,4354.0,113.6852,113.7382,113.6763,113.7206,4354.0
2017-08-23 13:45:00,128.6,128.61,128.54,128.56,6759.0,113.7117,113.7206,113.6587,113.6763,6759.0
2017-08-23 13:50:00,128.54,128.54,128.47,128.5,3100.0,113.6587,113.6587,113.5968,113.6233,3100.0
2017-08-23 13:55:00,128.48,128.51,128.44,128.48,5257.0,113.6056,113.6321,113.5702,113.6056,5257.0
2017-08-23 14:00:00,128.49,128.58,128.49,128.58,5000.0,113.6145,113.694,113.6145,113.694,5000.0
2017-08-23 14:05:00,128.6,128.6,128.52,128.56,3548.0,113.7117,113.7117,113.641,113.6763,3548.0
2017-08-23 14:10:00,128.56,128.63,128.55,128.55,6751.0,113.6763,113.7382,113.6675,113.6675,6751.0
2017-08-23 14:15:00,128.56,128.58,128.54,128.57,7533.0,113.6763,113.694,113.6587,113.6852,7533.0
2017-08-23 14:20:00,128.56,128.61,128.54,128.58,6378.0,113.6763,113.7206,113.6587,113.694,6378.0
2017-08-23 14:25:00,128.58,128.58,128.51,128.53,5730.0,113.694,113.694,113.6321,113.6498,5730.0
2017-08-23 14:30:00,128.53,128.58,128.53,128.56,6154.0,113.6498,113.694,113.6498,113.6763,6154.0
2017-08-23 14:35:00,128.57,128.59,128.56,128.59,3566.0,113.6852,113.7029,113.6763,113.7029,3566.0
2017-08-23 14:40:00,128.6,128.68,128.6,128.67,5976.0,113.7117,113.7825,113.7117,113.7736,5976.0
2017-08-23 14:45:00,128.67,128.69,128.63,128.65,7333.0,113.7736,113.7913,113.7382,113.7559,7333.0
2017-08-23 14:50:00,128.66,128.7,128.65,128.66,9653.0,113.7648,113.8001,113.7559,113.7648,9653.0
2017-08-23 14:55:00,128.65,128.66,128.54,128.56,6383.0,113.7559,113.7648,113.6587,113.6763,6383.0
2017-08-23 15:00:00,128.55,128.63,128.54,128.6,7470.0,113.6675,113.7382,113.6587,113.7117,7470.0
2017-08-23 15:05:00,128.58,128.69,128.57,128.66,8800.0,113.694,113.7913,113.6852,113.7648,8800.0
2017-08-23 15:10:00,128.68,128.69,128.6,128.61,5549.0,113.7825,113.7913,113.7117,113.7206,5549.0
2017-08-23 15:15:00,128.61,128.65,128.6,128.65,6700.0,113.7206,113.7559,113.7117,113.7559,6700.0
2017-08-23 15:20:00,128.63,128.71,128.63,128.71,9740.0,113.7382,113.809,113.7382,113.809,9740.0
2017-08-23 15:25:00,128.7,128.75,128.7,128.74,9921.0,113.8001,113.8444,113.8001,113.8355,9921.0
2017-08-23 15:30:00,128.74,128.74,128.64,128.64,12542.0,113.8355,113.8355,113.7471,113.7471,12542.0
2017-08-23 15:35:00,128.64,128.68,128.6,128.68,13428.0,113.7471,113.7825,113.7117,113.7825,13428.0
2017-08-23 15:40:00,128.67,128.67,128.54,128.54,11961.0,113.7736,113.7736,113.6587,113.6587,11961.0
2017-08-23 15:45:00,128.52,128.54,128.44,128.46,13933.0,113.641,113.6587,113.5702,113.5879,13933.0
2017-08-23 15:50:00,128.46,128.49,128.42,128.45,23797.0,113.5879,113.6145,113.5526,113.5791,23797.0
2017-08-23 15:55:00,128.44,128.47,128.34,128.36,61408.0,113.5702,113.5968,113.4818,113.4995,61408.0
2017-08-24 09:30:00,128.59,128.81,128.59,128.81,23719.0,113.7029,113.8974,113.7029,113.8974,23719.0
2017-08-24 09:35:00,128.8,128.93,128.66,128.78,3800.0,113.8886,114.0035,113.7648,113.8709,3800.0
2017-08-24 09:40:00,128.78,128.82,128.65,128.78,5326.0,113.8709,113.9062,113.7559,113.8709,5326.0
2017-08-24 09:45:00,128.82,128.99,128.82,128.97,8957.0,113.9062,114.0566,113.9062,114.0389,8957.0
2017-08-24 09:50:00,128.93,128.96,128.74,128.77,20931.0,114.0035,114.03,113.8355,113.862,20931.0
2017-08-24 09:55:00,128.77,128.77,128.63,128.63,5241.0,113.862,113.862,113.7382,113.7382,5241.0
2017-08-24 10:00:00,128.66,128.69,128.59,128.64,38400.0,113.7648,113.7913,113.7029,113.7471,38400.0
2017-08-24 10:05:00,128.66,128.94,128.64,128.8,22234.0,113.7648,114.0124,113.7471,113.8886,22234.0
2017-08-24 10:10:00,128.85,128.85,128.67,128.78,5721.0,113.9328,113.9328,113.7736,113.8709,5721.0
2017-08-24 10:15:00,128.83,128.87,128.79,128.83,4091.0,113.9151,113.9505,113.8797,113.9151,4091.0
2017-08-24 10:20:00,128.83,128.85,128.73,128.77,6331.0,113.9151,113.9328,113.8267,113.862,6331.0
2017-08-24 10:25:00,128.79,128.88,128.78,128.87,12738.0,113.8797,113.9593,113.8709,113.9505,12738.0
2017-08-24 10:30:00,128.86,128.87,128.81,128.84,6867.0,113.9416,113.9505,113.8974,113.9239,6867.0
2017-08-24 10:35:00,128.85,128.95,128.83,128.93,12719.0,113.9328,114.0212,113.9151,114.0035,12719.0
2017-08-24 10:40:00,128.94,129.03,128.89,129.01,13842.0,114.0124,114.0919,113.9681,114.0743,13842.0
2017-08-24 10:45:00,129.0,129.02,128.87,128.88,7214.0,114.0654,114.0831,113.9505,113.9593,7214.0
2017-08-24 10:50:00,128.86,128.95,128.86,128.88,5211.0,113.9416,114.0212,113.9416,113.9593,5211.0
2017-08-24 10:55:00,128.89,129.0,128.87,128.91,9452.0,113.9681,114.0654,113.9505,113.9858,9452.0
2017-08-24 11:00:00,128.92,128.99,128.9,128.94,2500.0,113.9947,114.0566,113.977,114.0124,2500.0
2017-08-24 11:05:00,128.94,129.05,128.94,129.03,5589.0,114.0124,114.1096,114.0124,114.0919,5589.0
2017-08-24 11:10:00,129.05,129.09,128.9,128.93,10091.0,114.1096,114.145,113.977,114.0035,10091.0
2017-08-24 11:15:00,128.91,128.91,128.72,128.76,3573.0,113.9858,113.9858,113.8178,113.8532,3573.0
2017-08-24 11:20:00,128.75,128.78,128.7,128.75,6378.0,113.8444,113.8709,113.8001,113.8444,6378.0
2017-08-24 11:25:00,128.75,128.75,128.47,128.55,11935.0,113.8444,113.8444,113.5968,113.6675,11935.0
2017-08-24 11:30:00,128.56,128.58,128.37,128.39,10906.0,113.6763,113.694,113.5083,113.526,10906.0
2017-08-24 11:35:00,128.44,128.44,128.27,128.29,11985.0,113.5702,113.5702,113.4199,113.4376,11985.0
2017-08-24 11:40:00,128.31,128.41,128.3,128.38,10260.0,113.4553,113.5437,113.4465,113.5172,10260.0
2017-08-24 11:45:00,128.38,128.4,128.35,128.38,5283.0,113.5172,113.5349,113.4907,113.5172,5283.0
2017-08-24 11:50:00,128.38,128.4,128.32,128.34,7819.0,113.5172,113.5349,113.4641,113.4818,7819.0
2017-08-24 11:55:00,128.35,128.45,128.32,128.45,5900.0,113.4907,113.5791,113.4641,113.5791,5900.0
2017-08-24 12:00:00,128.45,128.47,128.3,128.3,13073.0,113.5791,113.5968,113.4465,113.4465,13073.0
2017-08-24 12:05:00,128.33,128.38,128.31,128.31,13844.0,113.473,113.5172,113.4553,113.4553,13844.0
2017-08-24 12:10:00,128.33,128.41,128.31,128.36,5969.0,113.473,113.5437,113.4553,113.4995,5969.0
2017-08-24 12:15:00,128.38,128.39,128.3,128.38,5654.0,113.5172,113.526,113.4465,113.5172,5654.0
2017-08-24 12:20:00,128.39,128.41,128.36,128.4,1000.0,113.526,113.5437,113.4995,113.5349,1000.0
2017-08-24 12:25:00,128.41,128.49,128.41,128.46,5164.0,113.5437,113.6145,113.5437,113.5879,5164.0
2017-08-24 12:30:00,128.48,128.56,128.47,128.5,7273.0,113.6056,113.6763,113.5968,113.6233,7273.0
2017-08-24 12:35:00,128.49,128.56,128.45,128.56,4018.0,113.6145,113.6763,113.5791,113.6763,4018.0
2017-08-24 12:40:00,128.56,128.63,128.55,128.6,5435.0,113.6763,113.7382,113.6675,113.7117,5435.0
2017-08-24 12:45:00,128.6,128.62,128.55,128.59,21638.0,113.7117,113.7294,113.6675,113.7029,21638.0
2017-08-24 12:50:00,128.58,128.59,128.52,128.52,7157.0,113.694,113.7029,113.641,113.641,7157.0
2017-08-24 12:55:00,128.52,128.55,128.49,128.49,5016.0,113.641,113.6675,113.6145,113.6145,5016.0
2017-08-24 13:00:00,128.48,128.53,128.47,128.5,9813.0,113.6056,113.6498,113.5968,113.6233,9813.0
2017-08-24 13:05:00,128.51,128.51,128.46,128.46,5338.0,113.6321,113.6321,113.5879,113.5879,5338.0
2017-08-24 13:10:00,128.47,128.57,128.46,128.55,18184.0,113.5968,113.6852,113.5879,113.6675,18184.0
2017-08-24 13:15:00,128.55,128.6,128.55,128.58,8972.0,113.6675,113.7117,113.6675,113.694,8972.0
2017-08-24 13:20:00,128.57,128.61,128.56,128.61,9485.0,113.6852,113.7206,113.6763,113.7206,9485.0
2017-08-24 13:25:00,128.6,128.63,128.53,128.54,12155.0,113.7117,113.7382,113.6498,113.6587,12155.0
2017-08-24 13:30:00,128.54,128.54,128.4,128.44,8422.0,113.6587,113.6587,113.5349,113.5702,8422.0
2017-08-24 13:35:00,128.45,128.48,128.42,128.43,5715.0,113.5791,113.6056,113.5526,113.5614,5715.0
2017-08-24 13:40:00,128.47,128.48,128.4,128.44,9199.0,113.5968,113.6056,113.5349,113.5702,9199.0
2017-08-24 13:45:00,128.45,128.5,128.45,128.49,5090.0,113.5791,113.6233,113.5791,113.6145,5090.0
2017-08-24 13:50:00,128.47,128.49,128.44,128.45,7115.0,113.5968,113.6145,113.5702,113.5791,7115.0
2017-08-24 13:55:00,128.45,128.48,128.45,128.46,22599.0,113.5791,113.6056,113.5791,113.5879,22599.0
2017-08-24 14:00:00,128.45,128.52,128.45,128.47,5426.0,113.5791,113.641,113.5791,113.5968,5426.0
2017-08-24 14:05:00,128.48,128.49,128.34,128.38,10237.0,113.6056,113.6145,113.4818,113.5172,10237.0
2017-08-24 14:10:00,128.38,128.38,128.27,128.3,5174.0,113.5172,113.5172,113.4199,113.4465,5174.0
2017-08-24 14:15:00,128.29,128.37,128.29,128.37,4196.0,113.4376,113.5083,113.4376,113.5083,4196.0
2017-08-24 14:20:00,128.38,128.42,128.37,128.41,3950.0,113.5172,113.5526,113.5083,113.5437,3950.0
2017-08-24 14:25:00,128.41,128.43,128.33,128.36,7188.0,113.5437,113.5614,113.473,113.4995,7188.0
2017-08-24 14:30:00,128.36,128.44,128.35,128.41,5911.0,113.4995,113.5702,113.4907,113.5437,5911.0
2017-08-24 14:35:00,128.41,128.46,128.41,128.43,3560.0,113.5437,113.5879,113.5437,113.5614,3560.0
2017-08-24 14:40:00,128.45,128.45,128.34,128.34,11247.0,113.5791,113.5791,113.4818,113.4818,11247.0
2017-08-24 14:45:00,128.34,128.35,128.27,128.3,6118.0,113.4818,113.4907,113.4199,113.4465,6118.0
2017-08-24 14:50:00,128.29,128.43,128.29,128.42,4790.0,113.4376,113.5614,113.4376,113.5526,4790.0
2017-08-24 14:55:00,128.4,128.5,128.4,128.48,6497.0,113.5349,113.6233,113.5349,113.6056,6497.0
2017-08-24 15:00:00,128.51,128.51,128.44,128.44,5061.0,113.6321,113.6321,113.5702,113.5702,5061.0
2017-08-24 15:05:00,128.45,128.48,128.42,128.42,4562.0,113.5791,113.6056,113.5526,113.5526,4562.0
2017-08-24 15:10:00,128.42,128.48,128.42,128.46,9189.0,113.5526,113.6056,113.5526,113.5879,9189.0
2017-08-24 15:15:00,128.46,128.56,128.45,128.56,6972.0,113.5879,113.6763,113.5791,113.6763,6972.0
2017-08-24 15:20:00,128.54,128.59,128.52,128.58,8782.0,113.6587,113.7029,113.641,113.694,8782.0
2017-08-24 15:25:00,128.57,128.62,128.54,128.6,7075.0,113.6852,113.7294,113.6587,113.7117,7075.0
2017-08-24 15:30:00,128.61,128.62,128.56,128.58,13039.0,113.7206,113.7294,113.6763,113.694,13039.0
2017-08-24 15:35:00,128.57,128.64,128.53,128.64,9373.0,113.6852,113.7471,113.6498,113.7471,9373.0
2017-08-24 15:40:00,128.64,128.67,128.53,128.58,9316.0,113.7471,113.7736,113.6498,113.694,9316.0
2017-08-24 15:45:00,128.59,128.61,128.55,128.57,11984.0,113.7029,113.7206,113.6675,113.6852,11984.0
2017-08-24 15:50:00,128.55,128.62,128.53,128.6,20759.0,113.6675,113.7294,113.6498,113.7117,20759.0
2017-08-24 15:55:00,128.59,128.71,128.57,128.64,72549.0,113.7029,113.809,113.6852,113.7471,72549.0
2017-08-25 09:30:00,129.32,129.7,129.18,129.19,27753.0,114.3484,114.6844,114.2246,114.2334,27753.0
2017-08-25 09:35:00,129.41,129.66,129.39,129.51,8704.0,114.4279,114.649,114.4103,114.5164,8704.0
2017-08-25 09:40:00,129.55,129.61,129.44,129.61,8844.0,114.5517,114.6048,114.4545,114.6048,8844.0
2017-08-25 09:45:00,129.56,129.67,129.5,129.53,10886.0,114.5606,114.6578,114.5075,114.5341,10886.0
2017-08-25 09:50:00,129.55,129.7,129.48,129.56,30166.0,114.5517,114.6844,114.4898,114.5606,30166.0
2017-08-25 09:55:00,129.58,129.65,129.44,129.61,23466.0,114.5783,114.6402,114.4545,114.6048,23466.0
2017-08-25 10:00:00,129.61,129.76,129.48,129.58,67290.0,114.6048,114.7374,114.4898,114.5783,67290.0
2017-08-25 10:05:00,129.62,129.77,129.5,129.58,11506.0,114.6136,114.7463,114.5075,114.5783,11506.0
2017-08-25 10:10:00,129.58,129.65,129.51,129.55,14925.0,114.5783,114.6402,114.5164,114.5517,14925.0
2017-08-25 10:15:00,129.6,129.61,129.47,129.6,12549.0,114.5959,114.6048,114.481,114.5959,12549.0
2017-08-25 10:20:00,129.6,129.73,129.5,129.61,17069.0,114.5959,114.7109,114.5075,114.6048,17069.0
2017-08-25 10:25:00,129.6,129.63,129.46,129.57,20839.0,114.5959,114.6225,114.4722,114.5694,20839.0
2017-08-25 10:30:00,129.6,129.62,129.48,129.54,19743.0,114.5959,114.6136,114.4898,114.5429,19743.0
2017-08-25 10:35:00,129.54,129.65,129.5,129.59,16467.0,114.5429,114.6402,114.5075,114.5871,16467.0
2017-08-25 10:40:00,129.6,129.64,129.56,129.58,4443.0,114.5959,114.6313,114.5606,114.5783,4443.0
2017-08-25 10:45:00,129.58,129.58,129.4,129.45,10475.0,114.5783,114.5783,114.4191,114.4633,10475.0
2017-08-25 10:50:00,129.49,129.53,129.44,129.49,2540.0,114.4987,114.5341,114.4545,114.4987,2540.0
2017-08-25 10:55:00,129.52,129.57,129.51,129.53,7015.0,114.5252,114.5694,114.5164,114.5341,7015.0
2017-08-25 11:00:00,129.53,129.53,129.24,129.24,9031.0,114.5341,114.5341,114.2776,114.2776,9031.0
2017-08-25 11:05:00,129.22,129.31,129.21,129.29,5247.0,114.2599,114.3395,114.2511,114.3218,5247.0
2017-08-25 11:10:00,129.31,129.35,129.26,129.35,5945.0,114.3395,114.3749,114.2953,114.3749,5945.0
2017-08-25 11:15:00,129.31,129.44,129.3,129.34,11238.0,114.3395,114.4545,114.3307,114.366,11238.0
2017-08-25 11:20:00,129.35,129.46,129.3,129.39,11708.0,114.3749,114.4722,114.3307,114.4103,11708.0
2017-08-25 11:25:00,129.37,129.45,129.36,129.38,5417.0,114.3926,114.4633,114.3837,114.4014,5417.0
2017-08-25 11:30:00,129.36,129.41,129.3,129.31,4143.0,114.3837,114.4279,114.3307,114.3395,4143.0
2017-08-25 11:35:00,129.36,129.39,129.32,129.32,7036.0,114.3837,114.4103,114.3484,114.3484,7036.0
2017-08-25 11:40:00,129.32,129.44,129.32,129.43,6163.0,114.3484,114.4545,114.3484,114.4456,6163.0
2017-08-25 11:45:00,129.44,129.49,129.41,129.49,7821.0,114.4545,114.4987,114.4279,114.4987,7821.0
2017-08-25 11:50:00,129.5,129.51,129.44,129.5,7533.0,114.5075,114.5164,114.4545,114.5075,7533.0
2017-08-25 11:55:00,129.49,129.49,129.43,129.46,5011.0,114.4987,114.4987,114.4456,114.4722,5011.0
2017-08-25 12:00:00,129.44,129.49,129.44,129.46,2400.0,114.4545,114.4987,114.4545,114.4722,2400.0
2017-08-25 12:05:00,129.49,129.51,129.45,129.51,4127.0,114.4987,114.5164,114.4633,114.5164,4127.0
2017-08-25 12:10:00,129.51,129.57,129.39,129.57,17275.0,114.5164,114.5694,114.4103,114.5694,17275.0
2017-08-25 12:15:00,129.59,129.66,129.54,129.66,7560.0,114.5871,114.649,114.5429,114.649,7560.0
2017-08-25 12:20:00,129.64,129.71,129.62,129.69,3096.0,114.6313,114.6932,114.6136,114.6755,3096.0
2017-08-25 12:25:00,129.69,129.74,129.68,129.72,15920.0,114.6755,114.7197,114.6667,114.7021,15920.0
2017-08-25 12:30:00,129.72,129.77,129.72,129.77,10280.0,114.7021,114.7463,114.7021,114.7463,10280.0
2017-08-25 12:35:00,129.77,129.78,129.55,129.62,23374.0,114.7463,114.7551,114.5517,114.6136,23374.0
2017-08-25 12:40:00,129.61,129.67,129.53,129.55,4407.0,114.6048,114.6578,114.5341,114.5517,4407.0
2017-08-25 12:45:00,129.57,129.64,129.56,129.6,6005.0,114.5694,114.6313,114.5606,114.5959,6005.0
2017-08-25 12:50:00,129.64,129.7,129.62,129.66,5729.0,114.6313,114.6844,114.6136,114.649,5729.0
2017-08-25 12:55:00,129.66,129.69,129.62,129.62,3365.0,114.649,114.6755,114.6136,114.6136,3365.0
2017-08-25 13:00:00,129.62,129.63,129.56,129.56,4528.0,114.6136,114.6225,114.5606,114.5606,4528.0
2017-08-25 13:05:00,129.61,129.66,129.58,129.58,4368.0,114.6048,114.649,114.5783,114.5783,4368.0
2017-08-25 13:10:00,129.62,129.62,129.54,129.55,2857.0,114.6136,114.6136,114.5429,114.5517,2857.0
2017-08-25 13:15:00,129.57,129.58,129.53,129.57,2765.0,114.5694,114.5783,114.5341,114.5694,2765.0
2017-08-25 13:20:00,129.56,129.6,129.55,129.6,3500.0,114.5606,114.5959,114.5517,114.5959,3500.0
2017-08-25 13:25:00,129.6,129.61,129.58,129.59,3186.0,114.5959,114.6048,114.5783,114.5871,3186.0
2017-08-25 13:30:00,129.56,129.58,129.54,129.54,4591.0,114.5606,114.5783,114.5429,114.5429,4591.0
2017-08-25 13:35:00,129.55,129.56,129.48,129.52,2608.0,114.5517,114.5606,114.4898,114.5252,2608.0
2017-08-25 13:40:00,129.55,129.64,129.55,129.62,7339.0,114.5517,114.6313,114.5517,114.6136,7339.0
2017-08-25 13:45:00,129.62,129.65,129.55,129.55,4191.0,114.6136,114.6402,114.5517,114.5517,4191.0
2017-08-25 13:50:00,129.55,129.63,129.55,129.61,5528.0,114.5517,114.6225,114.5517,114.6048,5528.0
2017-08-25 13:55:00,129.61,129.65,129.56,129.63,7770.0,114.6048,114.6402,114.5606,114.6225,7770.0
2017-08-25 14:00:00,129.6,129.62,129.53,129.57,3205.0,114.5959,114.6136,114.5341,114.5694,3205.0
2017-08-25 14:05:00,129.57,129.62,129.57,129.62,2863.0,114.5694,114.6136,114.5694,114.6136,2863.0
2017-08-25 14:10:00,129.62,129.65,129.61,129.61,7839.0,114.6136,114.6402,114.6048,114.6048,7839.0
2017-08-25 14:15:00,129.63,129.65,129.55,129.56,8587.0,114.6225,114.6402,114.5517,114.5606,8587.0
2017-08-25 14:20:00,129.56,129.62,129.56,129.57,4433.0,114.5606,114.6136,114.5606,114.5694,4433.0
2017-08-25 14:25:00,129.56,129.62,129.52,129.62,13324.0,114.5606,114.6136,114.5252,114.6136,13324.0
2017-08-25 14:30:00,129.62,129.63,129.59,129.6,6369.0,114.6136,114.6225,114.5871,114.5959,6369.0
2017-08-25 14:35:00,129.6,129.63,129.58,129.62,4969.0,114.5959,114.6225,114.5783,114.6136,4969.0
2017-08-25 14:40:00,129.61,129.61,129.54,129.57,6836.0,114.6048,114.6048,114.5429,114.5694,6836.0
2017-08-25 14:45:00,129.57,129.57,129.49,129.54,6281.0,114.5694,114.5694,114.4987,114.5429,6281.0
2017-08-25 14:50:00,129.52,129.54,129.5,129.54,2200.0,114.5252,114.5429,114.5075,114.5429,2200.0
2017-08-25 14:55:00,129.55,129.6,129.54,129.59,9567.0,114.5517,114.5959,114.5429,114.5871,9567.0
2017-08-25 15:00:00,129.57,129.61,129.46,129.5,8834.0,114.5694,114.6048,114.4722,114.5075,8834.0
2017-08-25 15:05:00,129.51,129.56,129.49,129.55,5345.0,114.5164,114.5606,114.4987,114.5517,5345.0
2017-08-25 15:10:00,129.57,129.67,129.55,129.61,10499.0,114.5694,114.6578,114.5517,114.6048,10499.0
2017-08-25 15:15:00,129.63,129.63,129.53,129.6,13230.0,114.6225,114.6225,114.5341,114.5959,13230.0
2017-08-25 15:20:00,129.6,129.65,129.58,129.61,10370.0,114.5959,114.6402,114.5783,114.6048,10370.0
2017-08-25 15:25:00,129.61,129.63,129.55,129.57,9482.0,114.6048,114.6225,114.5517,114.5694,9482.0
2017-08-25 15:30:00,129.6,129.61,129.56,129.59,8494.0,114.5959,114.6048,114.5606,114.5871,8494.0
2017-08-25 15:35:00,129.58,129.62,129.56,129.58,14538.0,114.5783,114.6136,114.5606,114.5783,14538.0
2017-08-25 15:40:00,129.57,129.65,129.57,129.58,29594.0,114.5694,114.6402,114.5694,114.5783,29594.0
2017-08-25 15:45:00,129.58,129.59,129.52,129.55,16133.0,114.5783,114.5871,114.5252,114.5517,16133.0
2017-08-25 15:50:00,129.56,129.56,129.52,129.56,22891.0,114.5606,114.5606,114.5252,114.5606,22891.0
2017-08-25 15:55:00,129.56,129.57,129.36,129.4,71377.0,114.5606,114.5694,114.3837,114.4191,71377.0
2017-08-28 09:30:00,129.71,129.9,129.63,129.65,27737.0,114.6932,114.8612,114.6225,114.6402,27737.0
2017-08-28 09:35:00,129.68,129.85,129.66,129.66,14155.0,114.6667,114.817,114.649,114.649,14155.0
2017-08-28 09:40:00,129.66,129.9,129.54,129.73,9964.0,114.649,114.8612,114.5429,114.7109,9964.0
2017-08-28 09:45:00,129.68,129.73,129.54,129.71,9144.0,114.6667,114.7109,114.5429,114.6932,9144.0
2017-08-28 09:50:00,129.7,129.7,129.55,129.66,6700.0,114.6844,114.6844,114.5517,114.649,6700.0
2017-08-28 09:55:00,129.66,129.7,129.59,129.7,6046.0,114.649,114.6844,114.5871,114.6844,6046.0
2017-08-28 10:00:00,129.7,129.74,129.6,129.67,7809.0,114.6844,114.7197,114.5959,114.6578,7809.0
2017-08-28 10:05:00,129.68,129.75,129.61,129.61,8075.0,114.6667,114.7286,114.6048,114.6048,8075.0
2017-08-28 10:10:00,129.62,129.68,129.54,129.64,8250.0,114.6136,114.6667,114.5429,114.6313,8250.0
2017-08-28 10:15:00,129.64,129.66,129.57,129.62,5615.0,114.6313,114.649,114.5694,114.6136,5615.0
2017-08-28 10:20:00,129.6,129.66,129.55,129.65,11270.0,114.5959,114.649,114.5517,114.6402,11270.0
2017-08-28 10:25:00,129.65,129.65,129.46,129.48,8875.0,114.6402,114.6402,114.4722,114.4898,8875.0
2017-08-28 10:30:00,129.47,129.49,129.41,129.43,5828.0,114.481,114.4987,114.4279,114.4456,5828.0
2017-08-28 10:35:00,129.41,129.5,129.41,129.47,3439.0,114.4279,114.5075,114.4279,114.481,3439.0
2017-08-28 10:40:00,129.51,129.58,129.5,129.58,3130.0,114.5164,114.5783,114.5075,114.5783,3130.0
2017-08-28 10:45:00,129.56,129.62,129.54,129.62,6892.0,114.5606,114.6136,114.5429,114.6136,6892.0
2017-08-28 10:50:00,129.62,129.65,129.56,129.65,11799.0,114.6136,114.6402,114.5606,114.6402,11799.0
2017-08-28 10:55:00,129.62,129.65,129.57,129.62,11406.0,114.6136,114.6402,114.5694,114.6136,11406.0
2017-08-28 11:00:00,129.64,129.65,129.55,129.61,9230.0,114.6313,114.6402,114.5517,114.6048,9230.0
2017-08-28 11:05:00,129.61,129.62,129.57,129.62,5743.0,114.6048,114.6136,114.5694,114.6136,5743.0
2017-08-28 11:10:00,129.62,129.63,129.52,129.59,5955.0,114.6136,114.6225,114.5252,114.5871,5955.0
2017-08-28 11:15:00,129.58,129.66,129.57,129.58,12194.0,114.5783,114.649,114.5694,114.5783,12194.0
2017-08-28 11:20:00,129.58,129.59,129.5,129.54,7397.0,114.5783,114.5871,114.5075,114.5429,7397.0
2017-08-28 11:25:00,129.53,129.55,129.47,129.53,5786.0,114.5341,114.5517,114.481,114.5341,5786.0
2017-08-28 11:30:00,129.51,129.53,129.44,129.47,5864.0,114.5164,114.5341,114.4545,114.481,5864.0
2017-08-28 11:35:00,129.47,129.47,129.36,129.46,10465.0,114.481,114.481,114.3837,114.4722,10465.0
2017-08-28 11:40:00,129.47,129.47,129.21,129.37,30823.0,114.481,114.481,114.2511,114.3926,30823.0
2017-08-28 11:45:00,129.39,129.41,129.34,129.38,5602.0,114.4103,114.4279,114.366,114.4014,5602.0
2017-08-28 11:50:00,129.38,129.45,129.37,129.41,13378.0,114.4014,114.4633,114.3926,114.4279,13378.0
2017-08-28 11:55:00,129.42,129.43,129.31,129.31,12440.0,114.4368,114.4456,114.3395,114.3395,12440.0
2017-08-28 12:00:00,129.3,129.38,129.3,129.38,4851.0,114.3307,114.4014,114.3307,114.4014,4851.0
2017-08-28 12:05:00,129.4,129.42,129.35,129.35,1720.0,114.4191,114.4368,114.3749,114.3749,1720.0
2017-08-28 12:10:00,129.34,129.37,129.32,129.36,4981.0,114.366,114.3926,114.3484,114.3837,4981.0
2017-08-28 12:15:00,129.34,129.34,129.27,129.29,4271.0,114.366,114.366,114.3042,114.3218,4271.0
2017-08-28 12:20:00,129.29,129.31,129.16,129.18,5353.0,114.3218,114.3395,114.2069,114.2246,5353.0
2017-08-28 12:25:00,129.16,129.26,129.15,129.26,3166.0,114.2069,114.2953,114.198,114.2953,3166.0
2017-08-28 12:30:00,129.23,129.31,129.23,129.29,3814.0,114.2688,114.3395,114.2688,114.3218,3814.0
2017-08-28 12:35:00,129.28,129.31,129.26,129.26,2000.0,114.313,114.3395,114.2953,114.2953,2000.0
2017-08-28 12:40:00,129.26,129.3,129.2,129.2,4832.0,114.2953,114.3307,114.2423,114.2423,4832.0
2017-08-28 12:45:00,129.22,129.37,129.21,129.37,3972.0,114.2599,114.3926,114.2511,114.3926,3972.0
2017-08-28 12:50:00,129.35,129.37,129.3,129.36,6455.0,114.3749,114.3926,114.3307,114.3837,6455.0
2017-08-28 12:55:00,129.38,129.39,129.32,129.33,8880.0,114.4014,114.4103,114.3484,114.3572,8880.0
2017-08-28 13:00:00,129.34,129.38,129.34,129.35,4616.0,114.366,114.4014,114.366,114.3749,4616.0
2017-08-28 13:05:00,129.36,129.38,129.35,129.37,7269.0,114.3837,114.4014,114.3749,114.3926,7269.0
2017-08-28 13:10:00,129.38,129.38,129.36,129.36,4625.0,114.4014,114.4014,114.3837,114.3837,4625.0
2017-08-28 13:15:00,129.33,129.37,129.31,129.32,4504.0,114.3572,114.3926,114.3395,114.3484,4504.0
2017-08-28 13:20:00,129.32,129.34,129.3,129.33,3012.0,114.3484,114.366,114.3307,114.3572,3012.0
2017-08-28 13:25:00,129.32,129.38,129.32,129.36,4447.0,114.3484,114.4014,114.3484,114.3837,4447.0
2017-08-28 13:30:00,129.36,129.38,129.34,129.38,8397.0,114.3837,114.4014,114.366,114.4014,8397.0
2017-08-28 13:35:00,129.38,129.38,129.35,129.36,3387.0,114.4014,114.4014,114.3749,114.3837,3387.0
2017-08-28 13:40:00,129.36,129.39,129.36,129.39,3945.0,114.3837,114.4103,114.3837,114.4103,3945.0
2017-08-28 13:45:00,129.39,129.43,129.37,129.42,12240.0,114.4103,114.4456,114.3926,114.4368,12240.0
2017-08-28 13:50:00,129.39,129.41,129.33,129.35,4700.0,114.4103,114.4279,114.3572,114.3749,4700.0
2017-08-28 13:55:00,129.34,129.46,129.3,129.46,4480.0,114.366,114.4722,114.3307,114.4722,4480.0
2017-08-28 14:00:00,129.45,129.49,129.45,129.46,3579.0,114.4633,114.4987,114.4633,114.4722,3579.0
2017-08-28 14:05:00,129.46,129.53,129.45,129.5,8036.0,114.4722,114.5341,114.4633,114.5075,8036.0
2017-08-28 14:10:00,129.52,129.56,129.48,129.54,6261.0,114.5252,114.5606,114.4898,114.5429,6261.0
2017-08-28 14:15:00,129.53,129.54,129.5,129.53,4200.0,114.5341,114.5429,114.5075,114.5341,4200.0
2017-08-28 14:20:00,129.53,129.56,129.51,129.53,12090.0,114.5341,114.5606,114.5164,114.5341,12090.0
2017-08-28 14:25:00,129.51,129.51,129.46,129.49,4000.0,114.5164,114.5164,114.4722,114.4987,4000.0
2017-08-28 14:30:00,129.48,129.5,129.43,129.5,5155.0,114.4898,114.5075,114.4456,114.5075,5155.0
2017-08-28 14:35:00,129.5,129.58,129.49,129.57,6653.0,114.5075,114.5783,114.4987,114.5694,6653.0
2017-08-28 14:40:00,129.55,129.58,129.54,129.57,2979.0,114.5517,114.5783,114.5429,114.5694,2979.0
2017-08-28 14:45:00,129.58,129.58,129.47,129.48,9457.0,114.5783,114.5783,114.481,114.4898,9457.0
2017-08-28 14:50:00,129.48,129.5,129.41,129.42,10965.0,114.4898,114.5075,114.4279,114.4368,10965.0
2017-08-28 14:55:00,129.4,129.42,129.32,129.39,8658.0,114.4191,114.4368,114.3484,114.4103,8658.0
2017-08-28 15:00:00,129.35,129.42,129.3,129.34,13810.0,114.3749,114.4368,114.3307,114.366,13810.0
2017-08-28 15:05:00,129.33,129.33,129.24,129.29,9575.0,114.3572,114.3572,114.2776,114.3218,9575.0
2017-08-28 15:10:00,129.3,129.3,129.19,129.21,7833.0,114.3307,114.3307,114.2334,114.2511,7833.0
2017-08-28 15:15:00,129.22,129.26,129.19,129.23,17062.0,114.2599,114.2953,114.2334,114.2688,17062.0
2017-08-28 15:20:00,129.22,129.26,129.21,129.26,7413.0,114.2599,114.2953,114.2511,114.2953,7413.0
2017-08-28 15:25:00,129.26,129.27,129.19,129.22,11119.0,114.2953,114.3042,114.2334,114.2599,11119.0
2017-08-28 15:30:00,129.22,129.24,129.2,129.21,13382.0,114.2599,114.2776,114.2423,114.2511,13382.0
2017-08-28 15:35:00,129.21,129.21,129.13,129.14,18173.0,114.2511,114.2511,114.1804,114.1892,18173.0
2017-08-28 15:40:00,129.14,129.24,129.14,129.2,11821.0,114.1892,114.2776,114.1892,114.2423,11821.0
2017-08-28 15:45:00,129.19,129.19,129.02,129.02,23184.0,114.2334,114.2334,114.0831,114.0831,23184.0
2017-08-28 15:50:00,129.05,129.17,129.05,129.12,16050.0,114.1096,114.2157,114.1096,114.1715,16050.0
2017-08-28 15:55:00,129.11,129.25,129.11,129.24,38533.0,114.1627,114.2865,114.1627,114.2776,38533.0
2017-08-29 09:30:00,128.47,128.8,128.29,128.75,24690.0,113.5968,113.8886,113.4376,113.8444,24690.0
2017-08-29 09:35:00,128.76,128.82,128.56,128.78,6912.0,113.8532,113.9062,113.6763,113.8709,6912.0
2017-08-29 09:40:00,128.78,128.94,128.7,128.89,8272.0,113.8709,114.0124,113.8001,113.9681,8272.0
2017-08-29 09:45:00,128.92,129.02,128.77,128.85,11319.0,113.9947,114.0831,113.862,113.9328,11319.0
2017-08-29 09:50:00,128.84,128.97,128.81,128.97,13872.0,113.9239,114.0389,113.8974,114.0389,13872.0
2017-08-29 09:55:00,128.95,129.05,128.88,128.98,13338.0,114.0212,114.1096,113.9593,114.0477,13338.0
2017-08-29 10:00:00,129.03,129.16,129.0,129.08,12618.0,114.0919,114.2069,114.0654,114.1361,12618.0
2017-08-29 10:05:00,129.08,129.08,128.92,128.97,7961.0,114.1361,114.1361,113.9947,114.0389,7961.0
2017-08-29 10:10:00,128.97,129.07,128.96,129.01,17913.0,114.0389,114.1273,114.03,114.0743,17913.0
2017-08-29 10:15:00,129.0,129.1,129.0,129.1,6249.0,114.0654,114.1538,114.0654,114.1538,6249.0
2017-08-29 10:20:00,129.11,129.14,128.99,129.0,7479.0,114.1627,114.1892,114.0566,114.0654,7479.0
2017-08-29 10:25:00,128.99,129.04,128.94,128.94,14422.0,114.0566,114.1008,114.0124,114.0124,14422.0
2017-08-29 10:30:00,128.91,129.01,128.9,128.97,23743.0,113.9858,114.0743,113.977,114.0389,23743.0
2017-08-29 10:35:00,128.97,129.01,128.95,129.0,24939.0,114.0389,114.0743,114.0212,114.0654,24939.0
2017-08-29 10:40:00,129.0,129.05,128.89,128.99,13105.0,114.0654,114.1096,113.9681,114.0566,13105.0
2017-08-29 10:45:00,128.97,129.1,128.96,129.1,6040.0,114.0389,114.1538,114.03,114.1538,6040.0
2017-08-29 10:50:00,129.07,129.1,129.0,129.04,15908.0,114.1273,114.1538,114.0654,114.1008,15908.0
2017-08-29 10:55:00,129.04,129.09,128.97,129.09,7963.0,114.1008,114.145,114.0389,114.145,7963.0
2017-08-29 11:00:00,129.08,129.16,129.06,129.09,5427.0,114.1361,114.2069,114.1185,114.145,5427.0
2017-08-29 11:05:00,129.09,129.28,129.09,129.25,7263.0,114.145,114.313,114.145,114.2865,7263.0
2017-08-29 11:10:00,129.26,129.3,129.16,129.19,9090.0,114.2953,114.3307,114.2069,114.2334,9090.0
2017-08-29 11:15:00,129.19,129.19,129.12,129.14,7066.0,114.2334,114.2334,114.1715,114.1892,7066.0
2017-08-29 11:20:00,129.18,129.27,129.18,129.24,8051.0,114.2246,114.3042,114.2246,114.2776,8051.0
2017-08-29 11:25:00,129.25,129.27,129.21,129.22,6738.0,114.2865,114.3042,114.2511,114.2599,6738.0
2017-08-29 11:30:00,129.24,129.27,129.2,129.23,11886.0,114.2776,114.3042,114.2423,114.2688,11886.0
2017-08-29 11:35:00,129.24,129.31,129.23,129.31,12073.0,114.2776,114.3395,114.2688,114.3395,12073.0
2017-08-29 11:40:00,129.3,129.4,129.24,129.38,8839.0,114.3307,114.4191,114.2776,114.4014,8839.0
2017-08-29 11:45:00,129.38,129.47,129.36,129.43,9018.0,114.4014,114.481,114.3837,114.4456,9018.0
2017-08-29 11:50:00,129.45,129.49,129.44,129.49,2837.0,114.4633,114.4987,114.4545,114.4987,2837.0
2017-08-29 11:55:00,129.5,129.5,129.44,129.44,5454.0,114.5075,114.5075,114.4545,114.4545,5454.0
2017-08-29 12:00:00,129.43,129.44,129.36,129.36,5700.0,114.4456,114.4545,114.3837,114.3837,5700.0
2017-08-29 12:05:00,129.37,129.39,129.35,129.38,4300.0,114.3926,114.4103,114.3749,114.4014,4300.0
2017-08-29 12:10:00,129.39,129.46,129.39,129.42,7677.0,114.4103,114.4722,114.4103,114.4368,7677.0
2017-08-29 12:15:00,129.45,129.46,129.4,129.4,6400.0,114.4633,114.4722,114.4191,114.4191,6400.0
2017-08-29 12:20:00,129.42,129.48,129.42,129.47,3846.0,114.4368,114.4898,114.4368,114.481,3846.0
2017-08-29 12:25:00,129.47,129.56,129.45,129.56,3628.0,114.481,114.5606,114.4633,114.5606,3628.0
2017-08-29 12:30:00,129.56,129.6,129.56,129.57,5640.0,114.5606,114.5959,114.5606,114.5694,5640.0
2017-08-29 12:35:00,129.56,129.58,129.54,129.54,4107.0,114.5606,114.5783,114.5429,114.5429,4107.0
2017-08-29 12:40:00,129.54,129.57,129.51,129.57,3650.0,114.5429,114.5694,114.5164,114.5694,3650.0
2017-08-29 12:45:00,129.56,129.63,129.54,129.54,15460.0,114.5606,114.6225,114.5429,114.5429,15460.0
2017-08-29 12:50:00,129.55,129.62,129.54,129.56,9107.0,114.5517,114.6136,114.5429,114.5606,9107.0
2017-08-29 12:55:00,129.57,129.59,129.55,129.57,3300.0,114.5694,114.5871,114.5517,114.5694,3300.0
2017-08-29 13:00:00,129.61,129.62,129.59,129.62,3924.0,114.6048,114.6136,114.5871,114.6136,3924.0
2017-08-29 13:05:00,129.62,129.63,129.6,129.61,8590.0,114.6136,114.6225,114.5959,114.6048,8590.0
2017-08-29 13:10:00,129.61,129.61,129.49,129.49,5380.0,114.6048,114.6048,114.4987,114.4987,5380.0
2017-08-29 13:15:00,129.47,129.48,129.42,129.46,3854.0,114.481,114.4898,114.4368,114.4722,3854.0
2017-08-29 13:20:00,129.43,129.55,129.43,129.53,4004.0,114.4456,114.5517,114.4456,114.5341,4004.0
2017-08-29 13:25:00,129.52,129.61,129.51,129.58,6735.0,114.5252,114.6048,114.5164,114.5783,6735.0
2017-08-29 13:30:00,129.57,129.63,129.56,129.59,5551.0,114.5694,114.6225,114.5606,114.5871,5551.0
2017-08-29 13:35:00,129.58,129.6,129.58,129.58,5887.0,114.5783,114.5959,114.5783,114.5783,5887.0
2017-08-29 13:40:00,129.59,129.6,129.58,129.59,2326.0,114.5871,114.5959,114.5783,114.5871,2326.0
2017-08-29 13:45:00,129.6,129.63,129.6,129.63,4254.0,114.5959,114.6225,114.5959,114.6225,4254.0
2017-08-29 13:50:00,129.64,129.67,129.58,129.59,6019.0,114.6313,114.6578,114.5783,114.5871,6019.0
2017-08-29 13:55:00,129.59,129.64,129.59,129.62,6707.0,114.5871,114.6313,114.5871,114.6136,6707.0
2017-08-29 14:00:00,129.63,129.73,129.63,129.71,6993.0,114.6225,114.7109,114.6225,114.6932,6993.0
2017-08-29 14:05:00,129.71,129.75,129.67,129.71,5709.0,114.6932,114.7286,114.6578,114.6932,5709.0
2017-08-29 14:10:00,129.72,129.74,129.69,129.73,6933.0,114.7021,114.7197,114.6755,114.7109,6933.0
2017-08-29 14:15:00,129.73,129.75,129.7,129.7,6449.0,114.7109,114.7286,114.6844,114.6844,6449.0
2017-08-29 14:20:00,129.71,129.74,129.7,129.73,18124.0,114.6932,114.7197,114.6844,114.7109,18124.0
2017-08-29 14:25:00,129.73,129.75,129.72,129.74,10051.0,114.7109,114.7286,114.7021,114.7197,10051.0
2017-08-29 14:30:00,129.74,129.77,129.74,129.77,7477.0,114.7197,114.7463,114.7197,114.7463,7477.0
2017-08-29 14:35:00,129.77,129.84,129.77,129.84,7616.0,114.7463,114.8082,114.7463,114.8082,7616.0
2017-08-29 14:40:00,129.84,129.9,129.83,129.89,14429.0,114.8082,114.8612,114.7993,114.8524,14429.0
2017-08-29 14:45:00,129.9,129.98,129.87,129.97,8254.0,114.8612,114.932,114.8347,114.9231,8254.0
2017-08-29 14:50:00,129.97,129.99,129.9,129.91,11600.0,114.9231,114.9408,114.8612,114.8701,11600.0
2017-08-29 14:55:00,129.91,129.94,129.89,129.94,5500.0,114.8701,114.8966,114.8524,114.8966,5500.0
2017-08-29 15:00:00,129.94,129.97,129.9,129.96,14202.0,114.8966,114.9231,114.8612,114.9143,14202.0
2017-08-29 15:05:00,129.96,129.98,129.94,129.97,7175.0,114.9143,114.932,114.8966,114.9231,7175.0
2017-08-29 15:10:00,129.97,129.98,129.92,129.96,13501.0,114.9231,114.932,114.8789,114.9143,13501.0
2017-08-29 15:15:00,129.96,129.97,129.88,129.9,11182.0,114.9143,114.9231,114.8435,114.8612,11182.0
2017-08-29 15:20:00,129.91,129.94,129.89,129.91,11808.0,114.8701,114.8966,114.8524,114.8701,11808.0
2017-08-29 15:25:00,129.91,129.95,129.91,129.92,9263.0,114.8701,114.9054,114.8701,114.8789,9263.0
2017-08-29 15:30:00,129.93,129.93,129.86,129.9,12381.0,114.8877,114.8877,114.8258,114.8612,12381.0
2017-08-29 15:35:00,129.9,129.9,129.83,129.86,13108.0,114.8612,114.8612,114.7993,114.8258,13108.0
2017-08-29 15:40:00,129.85,129.87,129.8,129.8,15337.0,114.817,114.8347,114.7728,114.7728,15337.0
2017-08-29 15:45:00,129.8,129.8,129.72,129.72,23251.0,114.7728,114.7728,114.7021,114.7021,23251.0
2017-08-29 15:50:00,129.72,129.72,129.65,129.65,22294.0,114.7021,114.7021,114.6402,114.6402,22294.0
2017-08-29 15:55:00,129.65,129.7,129.62,129.65,46145.0,114.6402,114.6844,114.6136,114.6402,46145.0
2017-08-30 09:30:00,129.65,129.71,129.47,129.47,29388.0,114.6402,114.6932,114.481,114.481,29388.0
2017-08-30 09:35:00,129.48,129.68,129.48,129.56,7991.0,114.4898,114.6667,114.4898,114.5606,7991.0
2017-08-30 09:40:00,129.61,129.61,129.41,129.41,8280.0,114.6048,114.6048,114.4279,114.4279,8280.0
2017-08-30 09:45:00,129.41,129.44,129.31,129.36,7684.0,114.4279,114.4545,114.3395,114.3837,7684.0
2017-08-30 09:50:00,129.34,129.39,129.24,129.28,12767.0,114.366,114.4103,114.2776,114.313,12767.0
2017-08-30 09:55:00,129.31,129.33,129.19,129.19,8821.0,114.3395,114.3572,114.2334,114.2334,8821.0
2017-08-30 10:00:00,129.19,129.19,129.09,129.16,12971.0,114.2334,114.2334,114.145,114.2069,12971.0
2017-08-30 10:05:00,129.18,129.18,129.11,129.14,8370.0,114.2246,114.2246,114.1627,114.1892,8370.0
2017-08-30 10:10:00,129.14,129.18,129.11,129.11,6177.0,114.1892,114.2246,114.1627,114.1627,6177.0
2017-08-30 10:15:00,129.1,129.49,129.09,129.49,17315.0,114.1538,114.4987,114.145,114.4987,17315.0
2017-08-30 10:20:00,129.51,129.63,129.49,129.58,12436.0,114.5164,114.6225,114.4987,114.5783,12436.0
2017-08-30 10:25:00,129.58,129.67,129.53,129.6,61968.0,114.5783,114.6578,114.5341,114.5959,61968.0
2017-08-30 10:30:00,129.59,129.62,129.5,129.57,15131.0,114.5871,114.6136,114.5075,114.5694,15131.0
2017-08-30 10:35:00,129.57,129.68,129.52,129.56,6710.0,114.5694,114.6667,114.5252,114.5606,6710.0
2017-08-30 10:40:00,129.56,129.64,129.52,129.62,11399.0,114.5606,114.6313,114.5252,114.6136,11399.0
2017-08-30 10:45:00,129.62,129.77,129.57,129.74,11008.0,114.6136,114.7463,114.5694,114.7197,11008.0
2017-08-30 10:50:00,129.78,129.78,129.64,129.71,9350.0,114.7551,114.7551,114.6313,114.6932,9350.0
2017-08-30 10:55:00,129.71,129.75,129.65,129.73,14282.0,114.6932,114.7286,114.6402,114.7109,14282.0
2017-08-30 11:00:00,129.71,129.74,129.64,129.69,5594.0,114.6932,114.7197,114.6313,114.6755,5594.0
2017-08-30 11:05:00,129.69,129.69,129.63,129.68,13393.0,114.6755,114.6755,114.6225,114.6667,13393.0
2017-08-30 11:10:00,129.66,129.67,129.56,129.56,7099.0,114.649,114.6578,114.5606,114.5606,7099.0
2017-08-30 11:15:00,129.58,129.6,129.53,129.53,9165.0,114.5783,114.5959,114.5341,114.5341,9165.0
2017-08-30 11:20:00,129.53,129.54,129.47,129.47,11638.0,114.5341,114.5429,114.481,114.481,11638.0
2017-08-30 11:25:00,129.5,129.57,129.5,129.54,11626.0,114.5075,114.5694,114.5075,114.5429,11626.0
2017-08-30 11:30:00,129.56,129.56,129.5,129.53,5924.0,114.5606,114.5606,114.5075,114.5341,5924.0
2017-08-30 11:35:00,129.53,129.54,129.46,129.48,3605.0,114.5341,114.5429,114.4722,114.4898,3605.0
2017-08-30 11:40:00,129.48,129.51,129.44,129.51,10281.0,114.4898,114.5164,114.4545,114.5164,10281.0
2017-08-30 11:45:00,129.5,129.52,129.4,129.42,5409.0,114.5075,114.5252,114.4191,114.4368,5409.0
2017-08-30 11:50:00,129.41,129.41,129.33,129.39,3754.0,114.4279,114.4279,114.3572,114.4103,3754.0
2017-08-30 11:55:00,129.4,129.4,129.34,129.38,2723.0,114.4191,114.4191,114.366,114.4014,2723.0
2017-08-30 12:00:00,129.39,129.45,129.35,129.45,5707.0,114.4103,114.4633,114.3749,114.4633,5707.0
2017-08-30 12:05:00,129.46,129.49,129.45,129.46,2200.0,114.4722,114.4987,114.4633,114.4722,2200.0
2017-08-30 12:10:00,129.49,129.56,129.46,129.55,5494.0,114.4987,114.5606,114.4722,114.5517,5494.0
2017-08-30 12:15:00,129.56,129.6,129.54,129.6,7638.0,114.5606,114.5959,114.5429,114.5959,7638.0
2017-08-30 12:20:00,129.58,129.59,129.55,129.59,2903.0,114.5783,114.5871,114.5517,114.5871,2903.0
2017-08-30 12:25:00,129.6,129.6,129.57,129.59,7345.0,114.5959,114.5959,114.5694,114.5871,7345.0
2017-08-30 12:30:00,129.58,129.59,129.57,129.58,4498.0,114.5783,114.5871,114.5694,114.5783,4498.0
2017-08-30 12:35:00,129.57,129.58,129.54,129.56,4182.0,114.5694,114.5783,114.5429,114.5606,4182.0
2017-08-30 12:40:00,129.58,129.59,129.56,129.56,2505.0,114.5783,114.5871,114.5606,114.5606,2505.0
2017-08-30 12:45:00,129.6,129.6,129.56,129.58,3284.0,114.5959,114.5959,114.5606,114.5783,3284.0
2017-08-30 12:50:00,129.58,129.58,129.53,129.55,2796.0,114.5783,114.5783,114.5341,114.5517,2796.0
2017-08-30 12:55:00,129.55,129.57,129.54,129.56,7351.0,114.5517,114.5694,114.5429,114.5606,7351.0
2017-08-30 13:00:00,129.56,129.59,129.55,129.57,7357.0,114.5606,114.5871,114.5517,114.5694,7357.0
2017-08-30 13:05:00,129.59,129.62,129.57,129.61,3715.0,114.5871,114.6136,114.5694,114.6048,3715.0
2017-08-30 13:10:00,129.61,129.7,129.61,129.67,6295.0,114.6048,114.6844,114.6048,114.6578,6295.0
2017-08-30 13:15:00,129.66,129.69,129.65,129.66,5639.0,114.649,114.6755,114.6402,114.649,5639.0
2017-08-30 13:20:00,129.66,129.67,129.64,129.66,6059.0,114.649,114.6578,114.6313,114.649,6059.0
2017-08-30 13:25:00,129.66,129.69,129.66,129.66,10103.0,114.649,114.6755,114.649,114.649,10103.0
2017-08-30 13:30:00,129.65,129.69,129.62,129.64,5879.0,114.6402,114.6755,114.6136,114.6313,5879.0
2017-08-30 13:35:00,129.67,129.68,129.64,129.65,8374.0,114.6578,114.6667,114.6313,114.6402,8374.0
2017-08-30 13:40:00,129.67,129.67,129.64,129.65,2901.0,114.6578,114.6578,114.6313,114.6402,2901.0
2017-08-30 13:45:00,129.64,129.69,129.6,129.69,8174.0,114.6313,114.6755,114.5959,114.6755,8174.0
2017-08-30 13:50:00,129.68,129.71,129.64,129.66,10850.0,114.6667,114.6932,114.6313,114.649,10850.0
2017-08-30 13:55:00,129.66,129.67,129.57,129.67,10742.0,114.649,114.6578,114.5694,114.6578,10742.0
2017-08-30 14:00:00,129.68,129.69,129.63,129.66,8585.0,114.6667,114.6755,114.6225,114.649,8585.0
2017-08-30 14:05:00,129.66,129.72,129.66,129.72,4061.0,114.649,114.7021,114.649,114.7021,4061.0
2017-08-30 14:10:00,129.72,129.79,129.71,129.79,8108.0,114.7021,114.7639,114.6932,114.7639,8108.0
2017-08-30 14:15:00,129.77,129.8,129.75,129.79,5455.0,114.7463,114.7728,114.7286,114.7639,5455.0
2017-08-30 14:20:00,129.77,129.83,129.77,129.83,4196.0,114.7463,114.7993,114.7463,114.7993,4196.0
2017-08-30 14:25:00,129.81,129.84,129.81,129.81,4310.0,114.7816,114.8082,114.7816,114.7816,4310.0
2017-08-30 14:30:00,129.82,129.86,129.8,129.86,7990.0,114.7905,114.8258,114.7728,114.8258,7990.0
2017-08-30 14:35:00,129.86,129.87,129.83,129.86,6231.0,114.8258,114.8347,114.7993,114.8258,6231.0
2017-08-30 14:40:00,129.84,129.89,129.8,129.8,5111.0,114.8082,114.8524,114.7728,114.7728,5111.0
2017-08-30 14:45:00,129.8,129.82,129.72,129.82,8351.0,114.7728,114.7905,114.7021,114.7905,8351.0
2017-08-30 14:50:00,129.81,129.85,129.8,129.85,5702.0,114.7816,114.817,114.7728,114.817,5702.0
2017-08-30 14:55:00,129.85,129.86,129.82,129.85,4859.0,114.817,114.8258,114.7905,114.817,4859.0
2017-08-30 15:00:00,129.84,129.89,129.82,129.84,8858.0,114.8082,114.8524,114.7905,114.8082,8858.0
2017-08-30 15:05:00,129.86,129.94,129.86,129.93,8745.0,114.8258,114.8966,114.8258,114.8877,8745.0
2017-08-30 15:10:00,129.94,129.96,129.89,129.89,16164.0,114.8966,114.9143,114.8524,114.8524,16164.0
2017-08-30 15:15:00,129.89,129.91,129.78,129.8,23409.0,114.8524,114.8701,114.7551,114.7728,23409.0
2017-08-30 15:20:00,129.79,129.84,129.78,129.84,13261.0,114.7639,114.8082,114.7551,114.8082,13261.0
2017-08-30 15:25:00,129.84,129.87,129.79,129.84,15587.0,114.8082,114.8347,114.7639,114.8082,15587.0
2017-08-30 15:30:00,129.83,129.87,129.83,129.87,5583.0,114.7993,114.8347,114.7993,114.8347,5583.0
2017-08-30 15:35:00,129.87,129.88,129.75,129.78,18381.0,114.8347,114.8435,114.7286,114.7551,18381.0
2017-08-30 15:40:00,129.75,129.76,129.61,129.7,18198.0,114.7286,114.7374,114.6048,114.6844,18198.0
2017-08-30 15:45:00,129.72,129.75,129.7,129.75,11465.0,114.7021,114.7286,114.6844,114.7286,11465.0
2017-08-30 15:50:00,129.75,129.8,129.74,129.76,27521.0,114.7286,114.7728,114.7197,114.7374,27521.0
2017-08-30 15:55:00,129.76,129.77,129.68,129.74,64645.0,114.7374,114.7463,114.6667,114.7197,64645.0
2017-08-31 09:30:00,130.0,130.2,129.83,130.09,41782.0,114.9496,115.1265,114.7993,115.0292,41782.0
2017-08-31 09:35:00,129.99,130.31,129.95,130.21,13262.0,114.9408,115.2237,114.9054,115.1353,13262.0
2017-08-31 09:40:00,130.27,130.35,130.21,130.33,10352.0,115.1884,115.2591,115.1353,115.2414,10352.0
2017-08-31 09:45:00,130.34,130.41,130.23,130.33,16468.0,115.2503,115.3122,115.153,115.2414,16468.0
2017-08-31 09:50:00,130.38,130.41,130.18,130.32,7546.0,115.2856,115.3122,115.1088,115.2326,7546.0
2017-08-31 09:55:00,130.33,130.49,130.24,130.45,12349.0,115.2414,115.3829,115.1619,115.3475,12349.0
2017-08-31 10:00:00,130.47,130.67,130.41,130.64,26541.0,115.3652,115.5421,115.3122,115.5155,26541.0
2017-08-31 10:05:00,130.7,130.7,130.48,130.63,13805.0,115.5686,115.5686,115.3741,115.5067,13805.0
2017-08-31 10:10:00,130.63,130.73,130.6,130.73,16261.0,115.5067,115.5951,115.4802,115.5951,16261.0
2017-08-31 10:15:00,130.73,130.77,130.59,130.59,23096.0,115.5951,115.6305,115.4713,115.4713,23096.0
2017-08-31 10:20:00,130.63,130.7,130.53,130.53,18913.0,115.5067,115.5686,115.4183,115.4183,18913.0
2017-08-31 10:25:00,130.55,130.68,130.52,130.68,19810.0,115.436,115.5509,115.4094,115.5509,19810.0
2017-08-31 10:30:00,130.68,130.78,130.59,130.63,59263.0,115.5509,115.6393,115.4713,115.5067,59263.0
2017-08-31 10:35:00,130.64,130.64,130.52,130.59,11948.0,115.5155,115.5155,115.4094,115.4713,11948.0
2017-08-31 10:40:00,130.61,130.65,130.56,130.65,11472.0,115.489,115.5244,115.4448,115.5244,11472.0
2017-08-31 10:45:00,130.63,130.63,130.52,130.52,7706.0,115.5067,115.5067,115.4094,115.4094,7706.0
2017-08-31 10:50:00,130.55,130.55,130.47,130.49,6085.0,115.436,115.436,115.3652,115.3829,6085.0
2017-08-31 10:55:00,130.5,130.5,130.43,130.46,9435.0,115.3918,115.3918,115.3299,115.3564,9435.0
2017-08-31 11:00:00,130.45,130.52,130.44,130.52,8035.0,115.3475,115.4094,115.3387,115.4094,8035.0
2017-08-31 11:05:00,130.52,130.54,130.49,130.5,11933.0,115.4094,115.4271,115.3829,115.3918,11933.0
2017-08-31 11:10:00,130.5,130.59,130.47,130.58,21571.0,115.3918,115.4713,115.3652,115.4625,21571.0
2017-08-31 11:15:00,130.58,130.64,130.57,130.62,42494.0,115.4625,115.5155,115.4536,115.4979,42494.0
2017-08-31 11:20:00,130.61,130.63,130.59,130.61,10371.0,115.489,115.5067,115.4713,115.489,10371.0
2017-08-31 11:25:00,130.61,130.63,130.55,130.55,8797.0,115.489,115.5067,115.436,115.436,8797.0
2017-08-31 11:30:00,130.55,130.56,130.45,130.52,8134.0,115.436,115.4448,115.3475,115.4094,8134.0
2017-08-31 11:35:00,130.52,130.6,130.52,130.6,7126.0,115.4094,115.4802,115.4094,115.4802,7126.0
2017-08-31 11:40:00,130.62,130.67,130.57,130.63,12321.0,115.4979,115.5421,115.4536,115.5067,12321.0
2017-08-31 11:45:00,130.63,130.66,130.62,130.63,8436.0,115.5067,115.5332,115.4979,115.5067,8436.0
2017-08-31 11:50:00,130.62,130.64,130.57,130.58,5220.0,115.4979,115.5155,115.4536,115.4625,5220.0
2017-08-31 11:55:00,130.59,130.6,130.54,130.56,10394.0,115.4713,115.4802,115.4271,115.4448,10394.0
2017-08-31 12:00:00,130.56,130.58,130.54,130.58,8142.0,115.4448,115.4625,115.4271,115.4625,8142.0
2017-08-31 12:05:00,130.58,130.6,130.53,130.56,10189.0,115.4625,115.4802,115.4183,115.4448,10189.0
2017-08-31 12:10:00,130.56,130.57,130.47,130.49,8287.0,115.4448,115.4536,115.3652,115.3829,8287.0
2017-08-31 12:15:00,130.5,130.56,130.5,130.55,5827.0,115.3918,115.4448,115.3918,115.436,5827.0
2017-08-31 12:20:00,130.53,130.6,130.52,130.6,11533.0,115.4183,115.4802,115.4094,115.4802,11533.0
2017-08-31 12:25:00,130.6,130.63,130.58,130.59,6011.0,115.4802,115.5067,115.4625,115.4713,6011.0
2017-08-31 12:30:00,130.58,130.59,130.46,130.49,12286.0,115.4625,115.4713,115.3564,115.3829,12286.0
2017-08-31 12:35:00,130.48,130.54,130.48,130.53,5396.0,115.3741,115.4271,115.3741,115.4183,5396.0
2017-08-31 12:40:00,130.55,130.57,130.5,130.52,6100.0,115.436,115.4536,115.3918,115.4094,6100.0
2017-08-31 12:45:00,130.53,130.54,130.43,130.43,3608.0,115.4183,115.4271,115.3299,115.3299,3608.0
2017-08-31 12:50:00,130.41,130.48,130.41,130.47,10692.0,115.3122,115.3741,115.3122,115.3652,10692.0
2017-08-31 12:55:00,130.47,130.5,130.42,130.42,4670.0,115.3652,115.3918,115.321,115.321,4670.0
2017-08-31 13:00:00,130.43,130.51,130.43,130.5,4308.0,115.3299,115.4006,115.3299,115.3918,4308.0
2017-08-31 13:05:00,130.51,130.57,130.47,130.52,9453.0,115.4006,115.4536,115.3652,115.4094,9453.0
2017-08-31 13:10:00,130.54,130.58,130.53,130.57,14737.0,115.4271,115.4625,115.4183,115.4536,14737.0
2017-08-31 13:15:00,130.57,130.6,130.52,130.54,4899.0,115.4536,115.4802,115.4094,115.4271,4899.0
2017-08-31 13:20:00,130.54,130.54,130.46,130.49,7972.0,115.4271,115.4271,115.3564,115.3829,7972.0
2017-08-31 13:25:00,130.49,130.55,130.46,130.48,5694.0,115.3829,115.436,115.3564,115.3741,5694.0
2017-08-31 13:30:00,130.48,130.49,130.43,130.45,5343.0,115.3741,115.3829,115.3299,115.3475,5343.0
2017-08-31 13:35:00,130.44,130.51,130.44,130.49,5155.0,115.3387,115.4006,115.3387,115.3829,5155.0
2017-08-31 13:40:00,130.49,130.56,130.48,130.54,7275.0,115.3829,115.4448,115.3741,115.4271,7275.0
2017-08-31 13:45:00,130.53,130.53,130.5,130.52,7220.0,115.4183,115.4183,115.3918,115.4094,7220.0
2017-08-31 13:50:00,130.5,130.57,130.5,130.57,7246.0,115.3918,115.4536,115.3918,115.4536,7246.0
2017-08-31 13:55:00,130.56,130.6,130.55,130.59,8690.0,115.4448,115.4802,115.436,115.4713,8690.0
2017-08-31 14:00:00,130.59,130.61,130.57,130.57,5970.0,115.4713,115.489,115.4536,115.4536,5970.0
2017-08-31 14:05:00,130.59,130.6,130.54,130.56,10205.0,115.4713,115.4802,115.4271,115.4448,10205.0
2017-08-31 14:10:00,130.56,130.56,130.46,130.46,6892.0,115.4448,115.4448,115.3564,115.3564,6892.0
2017-08-31 14:15:00,130.5,130.5,130.42,130.43,9107.0,115.3918,115.3918,115.321,115.3299,9107.0
2017-08-31 14:20:00,130.44,130.47,130.4,130.47,6836.0,115.3387,115.3652,115.3033,115.3652,6836.0
2017-08-31 14:25:00,130.47,130.53,130.47,130.52,10438.0,115.3652,115.4183,115.3652,115.4094,10438.0
2017-08-31 14:30:00,130.53,130.58,130.53,130.55,8044.0,115.4183,115.4625,115.4183,115.436,8044.0
2017-08-31 14:35:00,130.56,130.57,130.52,130.57,12249.0,115.4448,115.4536,115.4094,115.4536,12249.0
2017-08-31 14:40:00,130.57,130.59,130.53,130.53,20011.0,115.4536,115.4713,115.4183,115.4183,20011.0
2017-08-31 14:45:00,130.53,130.53,130.46,130.49,32063.0,115.4183,115.4183,115.3564,115.3829,32063.0
2017-08-31 14:50:00,130.49,130.53,130.44,130.52,34906.0,115.3829,115.4183,115.3387,115.4094,34906.0
2017-08-31 14:55:00,130.53,130.57,130.52,130.53,9462.0,115.4183,115.4536,115.4094,115.4183,9462.0
2017-08-31 15:00:00,130.53,130.56,130.52,130.53,13387.0,115.4183,115.4448,115.4094,115.4183,13387.0
2017-08-31 15:05:00,130.53,130.55,130.51,130.53,12156.0,115.4183,115.436,115.4006,115.4183,12156.0
2017-08-31 15:10:00,130.53,130.65,130.53,130.65,13386.0,115.4183,115.5244,115.4183,115.5244,13386.0
2017-08-31 15:15:00,130.65,130.67,130.63,130.67,20813.0,115.5244,115.5421,115.5067,115.5421,20813.0
2017-08-31 15:20:00,130.67,130.71,130.67,130.68,15833.0,115.5421,115.5774,115.5421,115.5509,15833.0
2017-08-31 15:25:00,130.68,130.75,130.68,130.73,20948.0,115.5509,115.6128,115.5509,115.5951,20948.0
2017-08-31 15:30:00,130.73,130.86,130.73,130.84,22574.0,115.5951,115.7101,115.5951,115.6924,22574.0
2017-08-31 15:35:00,130.84,130.89,130.83,130.87,16199.0,115.6924,115.7366,115.6835,115.7189,16199.0
2017-08-31 15:40:00,130.87,130.92,130.84,130.88,29574.0,115.7189,115.7631,115.6924,115.7278,29574.0
2017-08-31 15:45:00,130.89,130.92,130.76,130.79,32467.0,115.7366,115.7631,115.6217,115.6482,32467.0
2017-08-31 15:50:00,130.8,130.81,130.71,130.71,45201.0,115.657,115.6659,115.5774,115.5774,45201.0
2017-08-31 15:55:00,130.71,130.77,130.61,130.67,130579.0,115.5774,115.6305,115.489,115.5421,130579.0
2017-09-01 09:30:00,130.95,130.95,130.63,130.91,39321.0,115.7897,115.7897,115.5067,115.7543,39321.0
2017-09-01 09:35:00,130.9,130.92,130.67,130.76,11528.0,115.7454,115.7631,115.5421,115.6217,11528.0
2017-09-01 09:40:00,130.8,130.87,130.75,130.85,9386.0,115.657,115.7189,115.6128,115.7012,9386.0
2017-09-01 09:45:00,130.87,130.89,130.74,130.79,7171.0,115.7189,115.7366,115.604,115.6482,7171.0
2017-09-01 09:50:00,130.79,130.82,130.65,130.68,10364.0,115.6482,115.6747,115.5244,115.5509,10364.0
2017-09-01 09:55:00,130.7,130.7,130.58,130.61,11625.0,115.5686,115.5686,115.4625,115.489,11625.0
2017-09-01 10:00:00,130.61,130.61,130.42,130.48,13517.0,115.489,115.489,115.321,115.3741,13517.0
2017-09-01 10:05:00,130.48,130.63,130.37,130.6,12697.0,115.3741,115.5067,115.2768,115.4802,12697.0
2017-09-01 10:10:00,130.6,130.62,130.48,130.54,7215.0,115.4802,115.4979,115.3741,115.4271,7215.0
2017-09-01 10:15:00,130.52,130.53,130.41,130.44,10156.0,115.4094,115.4183,115.3122,115.3387,10156.0
2017-09-01 10:20:00,130.44,130.45,130.4,130.41,10844.0,115.3387,115.3475,115.3033,115.3122,10844.0
2017-09-01 10:25:00,130.42,130.42,130.33,130.35,12020.0,115.321,115.321,115.2414,115.2591,12020.0
2017-09-01 10:30:00,130.37,130.54,130.35,130.42,15237.0,115.2768,115.4271,115.2591,115.321,15237.0
2017-09-01 10:35:00,130.42,130.44,130.34,130.34,9767.0,115.321,115.3387,115.2503,115.2503,9767.0
2017-09-01 10:40:00,130.34,130.36,130.2,130.2,10597.0,115.2503,115.268,115.1265,115.1265,10597.0
2017-09-01 10:45:00,130.18,130.36,130.18,130.34,11483.0,115.1088,115.268,115.1088,115.2503,11483.0
2017-09-01 10:50:00,130.32,130.43,130.32,130.43,13715.0,115.2326,115.3299,115.2326,115.3299,13715.0
2017-09-01 10:55:00,130.41,130.44,130.24,130.29,14256.0,115.3122,115.3387,115.1619,115.2061,14256.0
2017-09-01 11:00:00,130.28,130.32,130.25,130.26,13853.0,115.1972,115.2326,115.1707,115.1795,13853.0
2017-09-01 11:05:00,130.29,130.32,130.23,130.27,11468.0,115.2061,115.2326,115.153,115.1884,11468.0
2017-09-01 11:10:00,130.3,130.3,130.23,130.27,13500.0,115.2149,115.2149,115.153,115.1884,13500.0
2017-09-01 11:15:00,130.27,130.36,130.26,130.28,16064.0,115.1884,115.268,115.1795,115.1972,16064.0
2017-09-01 11:20:00,130.31,130.32,130.18,130.18,11234.0,115.2237,115.2326,115.1088,115.1088,11234.0
2017-09-01 11:25:00,130.17,130.28,130.13,130.28,9541.0,115.1,115.1972,115.0646,115.1972,9541.0
2017-09-01 11:30:00,130.29,130.3,130.21,130.22,6700.0,115.2061,115.2149,115.1353,115.1442,6700.0
2017-09-01 11:35:00,130.21,130.22,130.13,130.15,11086.0,115.1353,115.1442,115.0646,115.0823,11086.0
2017-09-01 11:40:00,130.13,130.15,129.9,129.9,51310.0,115.0646,115.0823,114.8612,114.8612,51310.0
2017-09-01 11:45:00,129.9,130.02,129.9,129.97,12265.0,114.8612,114.9673,114.8612,114.9231,12265.0
2017-09-01 11:50:00,129.94,130.0,129.87,129.99,8640.0,114.8966,114.9496,114.8347,114.9408,8640.0
2017-09-01 11:55:00,130.0,130.05,129.97,130.0,10846.0,114.9496,114.9938,114.9231,114.9496,10846.0
2017-09-01 12:00:00,130.02,130.03,129.91,129.96,8805.0,114.9673,114.9762,114.8701,114.9143,8805.0
2017-09-01 12:05:00,129.97,129.98,129.91,129.94,4211.0,114.9231,114.932,114.8701,114.8966,4211.0
2017-09-01 12:10:00,129.96,130.07,129.93,130.07,5636.0,114.9143,115.0115,114.8877,115.0115,5636.0
2017-09-01 12:15:00,130.08,130.11,130.04,130.1,6775.0,115.0204,115.0469,114.985,115.0381,6775.0
2017-09-01 12:20:00,130.08,130.12,130.06,130.1,10121.0,115.0204,115.0557,115.0027,115.0381,10121.0
2017-09-01 12:25:00,130.11,130.11,130.06,130.09,5993.0,115.0469,115.0469,115.0027,115.0292,5993.0
2017-09-01 12:30:00,130.09,130.17,130.09,130.16,15133.0,115.0292,115.1,115.0292,115.0911,15133.0
2017-09-01 12:35:00,130.16,130.17,130.1,130.12,4500.0,115.0911,115.1,115.0381,115.0557,4500.0
2017-09-01 12:40:00,130.12,130.21,130.11,130.2,14567.0,115.0557,115.1353,115.0469,115.1265,14567.0
2017-09-01 12:45:00,130.19,130.26,130.19,130.25,15221.0,115.1176,115.1795,115.1176,115.1707,15221.0
2017-09-01 12:50:00,130.25,130.28,130.21,130.21,9430.0,115.1707,115.1972,115.1353,115.1353,9430.0
2017-09-01 12:55:00,130.21,130.24,130.19,130.22,8823.0,115.1353,115.1619,115.1176,115.1442,8823.0
2017-09-01 13:00:00,130.22,130.27,130.17,130.25,15332.0,115.1442,115.1884,115.1,115.1707,15332.0
2017-09-01 13:05:00,130.23,130.25,130.19,130.23,7387.0,115.153,115.1707,115.1176,115.153,7387.0
2017-09-01 13:10:00,130.23,130.23,130.2,130.2,4858.0,115.153,115.153,115.1265,115.1265,4858.0
2017-09-01 13:15:00,130.2,130.22,130.18,130.22,6621.0,115.1265,115.1442,115.1088,115.1442,6621.0
2017-09-01 13:20:00,130.24,130.25,130.18,130.22,10294.0,115.1619,115.1707,115.1088,115.1442,10294.0
2017-09-01 13:25:00,130.22,130.24,130.18,130.18,9093.0,115.1442,115.1619,115.1088,115.1088,9093.0
2017-09-01 13:30:00,130.19,130.23,130.19,130.21,6856.0,115.1176,115.153,115.1176,115.1353,6856.0
2017-09-01 13:35:00,130.22,130.27,130.21,130.24,11652.0,115.1442,115.1884,115.1353,115.1619,11652.0
2017-09-01 13:40:00,130.23,130.24,130.16,130.16,8525.0,115.153,115.1619,115.0911,115.0911,8525.0
2017-09-01 13:45:00,130.18,130.21,130.15,130.18,6344.0,115.1088,115.1353,115.0823,115.1088,6344.0
2017-09-01 13:50:00,130.18,130.23,130.17,130.19,9016.0,115.1088,115.153,115.1,115.1176,9016.0
2017-09-01 13:55:00,130.21,130.25,130.19,130.24,6478.0,115.1353,115.1707,115.1176,115.1619,6478.0
2017-09-01 14:00:00,130.24,130.29,130.18,130.29,13052.0,115.1619,115.2061,115.1088,115.2061,13052.0
2017-09-01 14:05:00,130.3,130.32,130.24,130.27,11441.0,115.2149,115.2326,115.1619,115.1884,11441.0
2017-09-01 14:10:00,130.29,130.3,130.25,130.27,6679.0,115.2061,115.2149,115.1707,115.1884,6679.0
2017-09-01 14:15:00,130.27,130.27,130.2,130.22,22688.0,115.1884,115.1884,115.1265,115.1442,22688.0
2017-09-01 14:20:00,130.22,130.24,130.18,130.22,8640.0,115.1442,115.1619,115.1088,115.1442,8640.0
2017-09-01 14:25:00,130.22,130.24,130.18,130.19,10051.0,115.1442,115.1619,115.1088,115.1176,10051.0
2017-09-01 14:30:00,130.18,130.25,130.18,130.23,10290.0,115.1088,115.1707,115.1088,115.153,10290.0
2017-09-01 14:35:00,130.23,130.27,130.22,130.24,15858.0,115.153,115.1884,115.1442,115.1619,15858.0
2017-09-01 14:40:00,130.23,130.27,130.23,130.26,11463.0,115.153,115.1884,115.153,115.1795,11463.0
2017-09-01 14:45:00,130.27,130.28,130.25,130.27,11683.0,115.1884,115.1972,115.1707,115.1884,11683.0
2017-09-01 14:50:00,130.27,130.27,130.23,130.24,6417.0,115.1884,115.1884,115.153,115.1619,6417.0
2017-09-01 14:55:00,130.25,130.29,130.24,130.27,10148.0,115.1707,115.2061,115.1619,115.1884,10148.0
2017-09-01 15:00:00,130.28,130.3,130.26,130.3,13221.0,115.1972,115.2149,115.1795,115.2149,13221.0
2017-09-01 15:05:00,130.3,130.31,130.28,130.3,20687.0,115.2149,115.2237,115.1972,115.2149,20687.0
2017-09-01 15:10:00,130.3,130.31,130.29,130.3,10896.0,115.2149,115.2237,115.2061,115.2149,10896.0
2017-09-01 15:15:00,130.31,130.36,130.3,130.34,20998.0,115.2237,115.268,115.2149,115.2503,20998.0
2017-09-01 15:20:00,130.34,130.35,130.29,130.31,25857.0,115.2503,115.2591,115.2061,115.2237,25857.0
2017-09-01 15:25:00,130.31,130.33,130.31,130.33,10385.0,115.2237,115.2414,115.2237,115.2414,10385.0
2017-09-01 15:30:00,130.33,130.33,130.2,130.22,37292.0,115.2414,115.2414,115.1265,115.1442,37292.0
2017-09-01 15:35:00,130.22,130.22,130.17,130.2,30817.0,115.1442,115.1442,115.1,115.1265,30817.0
2017-09-01 15:40:00,130.2,130.21,130.17,130.17,15829.0,115.1265,115.1353,115.1,115.1,15829.0
2017-09-01 15:45:00,130.18,130.2,130.16,130.19,29951.0,115.1088,115.1265,115.0911,115.1176,29951.0
2017-09-01 15:50:00,130.2,130.22,130.12,130.17,55655.0,115.1265,115.1442,115.0557,115.1,55655.0
2017-09-01 15:55:00,130.18,130.19,130.04,130.1,151976.0,115.1088,115.1176,114.985,115.0381,151976.0
2017-09-05 09:30:00,130.1,130.1,129.54,129.78,47343.0,115.0381,115.0381,114.5429,114.7551,47343.0
2017-09-05 09:35:00,129.96,130.16,129.87,130.16,9628.0,114.9143,115.0911,114.8347,115.0911,9628.0
2017-09-05 09:40:00,130.18,130.31,129.87,129.97,13007.0,115.1088,115.2237,114.8347,114.9231,13007.0
2017-09-05 09:45:00,129.97,130.2,129.97,130.19,13957.0,114.9231,115.1265,114.9231,115.1176,13957.0
2017-09-05 09:50:00,130.24,130.39,130.14,130.18,9948.0,115.1619,115.2945,115.0734,115.1088,9948.0
2017-09-05 09:55:00,130.2,130.38,130.18,130.36,13350.0,115.1265,115.2856,115.1088,115.268,13350.0
2017-09-05 10:00:00,130.37,130.37,130.12,130.17,14489.0,115.2768,115.2768,115.0557,115.1,14489.0
2017-09-05 10:05:00,130.21,130.23,130.11,130.2,24180.0,115.1353,115.153,115.0469,115.1265,24180.0
2017-09-05 10:10:00,130.18,130.33,130.15,130.23,11212.0,115.1088,115.2414,115.0823,115.153,11212.0
2017-09-05 10:15:00,130.21,130.31,130.19,130.19,9989.0,115.1353,115.2237,115.1176,115.1176,9989.0
2017-09-05 10:20:00,130.19,130.19,130.06,130.06,6725.0,115.1176,115.1176,115.0027,115.0027,6725.0
2017-09-05 10:25:00,130.09,130.11,130.0,130.09,12833.0,115.0292,115.0469,114.9496,115.0292,12833.0
2017-09-05 10:30:00,130.11,130.15,130.04,130.05,14516.0,115.0469,115.0823,114.985,114.9938,14516.0
2017-09-05 10:35:00,130.06,130.08,130.01,130.02,8698.0,115.0027,115.0204,114.9585,114.9673,8698.0
2017-09-05 10:40:00,130.0,130.01,129.87,129.91,12998.0,114.9496,114.9585,114.8347,114.8701,12998.0
2017-09-05 10:45:00,129.87,129.88,129.74,129.82,14359.0,114.8347,114.8435,114.7197,114.7905,14359.0
2017-09-05 10:50:00,129.82,129.89,129.79,129.79,13437.0,114.7905,114.8524,114.7639,114.7639,13437.0
2017-09-05 10:55:00,129.8,129.8,129.72,129.78,12290.0,114.7728,114.7728,114.7021,114.7551,12290.0
2017-09-05 11:00:00,129.78,129.87,129.72,129.87,12398.0,114.7551,114.8347,114.7021,114.8347,12398.0
2017-09-05 11:05:00,129.88,129.9,129.79,129.79,11398.0,114.8435,114.8612,114.7639,114.7639,11398.0
2017-09-05 11:10:00,129.79,129.87,129.75,129.87,12445.0,114.7639,114.8347,114.7286,114.8347,12445.0
2017-09-05 11:15:00,129.89,129.91,129.63,129.67,7812.0,114.8524,114.8701,114.6225,114.6578,7812.0
2017-09-05 11:20:00,129.68,129.69,129.57,129.64,11985.0,114.6667,114.6755,114.5694,114.6313,11985.0
2017-09-05 11:25:00,129.62,129.64,129.58,129.63,10434.0,114.6136,114.6313,114.5783,114.6225,10434.0
2017-09-05 11:30:00,129.63,129.75,129.62,129.72,8671.0,114.6225,114.7286,114.6136,114.7021,8671.0
2017-09-05 11:35:00,129.75,129.83,129.75,129.78,10346.0,114.7286,114.7993,114.7286,114.7551,10346.0
2017-09-05 11:40:00,129.78,129.78,129.73,129.76,8191.0,114.7551,114.7551,114.7109,114.7374,8191.0
2017-09-05 11:45:00,129.76,129.77,129.71,129.71,6187.0,114.7374,114.7463,114.6932,114.6932,6187.0
2017-09-05 11:50:00,129.73,129.82,129.71,129.82,12799.0,114.7109,114.7905,114.6932,114.7905,12799.0
2017-09-05 11:55:00,129.8,129.93,129.8,129.88,6570.0,114.7728,114.8877,114.7728,114.8435,6570.0
2017-09-05 12:00:00,129.87,129.87,129.59,129.63,9621.0,114.8347,114.8347,114.5871,114.6225,9621.0
2017-09-05 12:05:00,129.63,129.63,129.4,129.51,10489.0,114.6225,114.6225,114.4191,114.5164,10489.0
2017-09-05 12:10:00,129.54,129.6,129.51,129.52,5430.0,114.5429,114.5959,114.5164,114.5252,5430.0
2017-09-05 12:15:00,129.55,129.59,129.54,129.55,6429.0,114.5517,114.5871,114.5429,114.5517,6429.0
2017-09-05 12:20:00,129.54,129.63,129.5,129.59,7256.0,114.5429,114.6225,114.5075,114.5871,7256.0
2017-09-05 12:25:00,129.58,129.58,129.49,129.49,6900.0,114.5783,114.5783,114.4987,114.4987,6900.0
2017-09-05 12:30:00,129.5,129.53,129.34,129.39,11722.0,114.5075,114.5341,114.366,114.4103,11722.0
2017-09-05 12:35:00,129.41,129.56,129.41,129.52,6476.0,114.4279,114.5606,114.4279,114.5252,6476.0
2017-09-05 12:40:00,129.51,129.58,129.49,129.55,9564.0,114.5164,114.5783,114.4987,114.5517,9564.0
2017-09-05 12:45:00,129.52,129.52,129.4,129.43,9681.0,114.5252,114.5252,114.4191,114.4456,9681.0
2017-09-05 12:50:00,129.44,129.48,129.39,129.47,22919.0,114.4545,114.4898,114.4103,114.481,22919.0
2017-09-05 12:55:00,129.46,129.47,129.4,129.44,4069.0,114.4722,114.481,114.4191,114.4545,4069.0
2017-09-05 13:00:00,129.44,129.45,129.1,129.17,18232.0,114.4545,114.4633,114.1538,114.2157,18232.0
2017-09-05 13:05:00,129.19,129.19,129.1,129.15,10444.0,114.2334,114.2334,114.1538,114.198,10444.0
2017-09-05 13:10:00,129.17,129.22,129.13,129.2,11801.0,114.2157,114.2599,114.1804,114.2423,11801.0
2017-09-05 13:15:00,129.19,129.46,129.18,129.46,9861.0,114.2334,114.4722,114.2246,114.4722,9861.0
2017-09-05 13:20:00,129.44,129.48,129.43,129.43,4000.0,114.4545,114.4898,114.4456,114.4456,4000.0
2017-09-05 13:25:00,129.46,129.49,129.44,129.45,3900.0,114.4722,114.4987,114.4545,114.4633,3900.0
2017-09-05 13:30:00,129.48,129.51,129.35,129.38,14682.0,114.4898,114.5164,114.3749,114.4014,14682.0
2017-09-05 13:35:00,129.39,129.59,129.39,129.54,9548.0,114.4103,114.5871,114.4103,114.5429,9548.0
2017-09-05 13:40:00,129.56,129.62,129.55,129.58,9735.0,114.5606,114.6136,114.5517,114.5783,9735.0
2017-09-05 13:45:00,129.58,129.6,129.44,129.49,4710.0,114.5783,114.5959,114.4545,114.4987,4710.0
2017-09-05 13:50:00,129.48,129.62,129.47,129.6,11324.0,114.4898,114.6136,114.481,114.5959,11324.0
2017-09-05 13:55:00,129.57,129.57,129.53,129.57,7624.0,114.5694,114.5694,114.5341,114.5694,7624.0
2017-09-05 14:00:00,129.58,129.88,129.57,129.76,24317.0,114.5783,114.8435,114.5694,114.7374,24317.0
2017-09-05 14:05:00,129.75,129.75,129.67,129.69,11560.0,114.7286,114.7286,114.6578,114.6755,11560.0
2017-09-05 14:10:00,129.68,129.79,129.56,129.66,56148.0,114.6667,114.7639,114.5606,114.649,56148.0
2017-09-05 14:15:00,129.66,129.67,129.55,129.62,13947.0,114.649,114.6578,114.5517,114.6136,13947.0
2017-09-05 14:20:00,129.63,129.83,129.62,129.77,12031.0,114.6225,114.7993,114.6136,114.7463,12031.0
2017-09-05 14:25:00,129.77,129.86,129.69,129.84,25386.0,114.7463,114.8258,114.6755,114.8082,25386.0
2017-09-05 14:30:00,129.81,129.87,129.77,129.77,6261.0,114.7816,114.8347,114.7463,114.7463,6261.0
2017-09-05 14:35:00,129.79,129.89,129.78,129.83,21332.0,114.7639,114.8524,114.7551,114.7993,21332.0
2017-09-05 14:40:00,129.85,129.86,129.77,129.78,11108.0,114.817,114.8258,114.7463,114.7551,11108.0
2017-09-05 14:45:00,129.79,129.87,129.68,129.68,15454.0,114.7639,114.8347,114.6667,114.6667,15454.0
2017-09-05 14:50:00,129.67,129.7,129.54,129.54,16418.0,114.6578,114.6844,114.5429,114.5429,16418.0
2017-09-05 14:55:00,129.55,129.58,129.51,129.56,15457.0,114.5517,114.5783,114.5164,114.5606,15457.0
2017-09-05 15:00:00,129.58,129.74,129.58,129.71,11860.0,114.5783,114.7197,114.5783,114.6932,11860.0
2017-09-05 15:05:00,129.7,129.7,129.57,129.67,13048.0,114.6844,114.6844,114.5694,114.6578,13048.0
2017-09-05 15:10:00,129.67,129.73,129.64,129.73,7513.0,114.6578,114.7109,114.6313,114.7109,7513.0
2017-09-05 15:15:00,129.72,129.83,129.72,129.8,11074.0,114.7021,114.7993,114.7021,114.7728,11074.0
2017-09-05 15:20:00,129.79,129.8,129.76,129.76,11811.0,114.7639,114.7728,114.7374,114.7374,11811.0
2017-09-05 15:25:00,129.77,129.96,129.76,129.94,16258.0,114.7463,114.9143,114.7374,114.8966,16258.0
2017-09-05 15:30:00,129.95,130.06,129.93,130.01,27038.0,114.9054,115.0027,114.8877,114.9585,27038.0
2017-09-05 15:35:00,130.0,130.01,129.87,129.9,16761.0,114.9496,114.9585,114.8347,114.8612,16761.0
2017-09-05 15:40:00,129.89,129.89,129.71,129.81,18623.0,114.8524,114.8524,114.6932,114.7816,18623.0
2017-09-05 15:45:00,129.83,129.85,129.74,129.81,35614.0,114.7993,114.817,114.7197,114.7816,35614.0
2017-09-05 15:50:00,129.82,129.92,129.72,129.9,51734.0,114.7905,114.8789,114.7021,114.8612,51734.0
2017-09-05 15:55:00,129.9,129.91,129.72,129.79,152286.0,114.8612,114.8701,114.7021,114.7639,152286.0
2017-09-06 09:30:00,130.21,130.64,130.05,130.44,156515.0,115.1353,115.5155,114.9938,115.3387,156515.0
2017-09-06 09:35:00,130.44,130.5,130.22,130.42,11647.0,115.3387,115.3918,115.1442,115.321,11647.0
2017-09-06 09:40:00,130.42,130.78,130.36,130.78,16646.0,115.321,115.6393,115.268,115.6393,16646.0
2017-09-06 09:45:00,130.81,130.85,130.65,130.68,24804.0,115.6659,115.7012,115.5244,115.5509,24804.0
2017-09-06 09:50:00,130.68,130.7,130.58,130.65,11573.0,115.5509,115.5686,115.4625,115.5244,11573.0
2017-09-06 09:55:00,130.68,130.77,130.64,130.75,13466.0,115.5509,115.6305,115.5155,115.6128,13466.0
2017-09-06 10:00:00,130.75,130.79,130.63,130.74,12725.0,115.6128,115.6482,115.5067,115.604,12725.0
2017-09-06 10:05:00,130.74,130.85,130.7,130.85,13776.0,115.604,115.7012,115.5686,115.7012,13776.0
2017-09-06 10:10:00,130.87,130.88,130.74,130.81,15856.0,115.7189,115.7278,115.604,115.6659,15856.0
2017-09-06 10:15:00,130.81,130.85,130.59,130.64,14786.0,115.6659,115.7012,115.4713,115.5155,14786.0
2017-09-06 10:20:00,130.59,130.68,130.57,130.63,10456.0,115.4713,115.5509,115.4536,115.5067,10456.0
2017-09-06 10:25:00,130.63,130.72,130.59,130.72,152996.0,115.5067,115.5863,115.4713,115.5863,152996.0
2017-09-06 10:30:00,130.71,130.92,130.71,130.89,8249.0,115.5774,115.7631,115.5774,115.7366,8249.0
2017-09-06 10:35:00,130.91,130.93,130.72,130.78,11264.0,115.7543,115.772,115.5863,115.6393,11264.0
2017-09-06 10:40:00,130.8,130.83,130.62,130.69,25135.0,115.657,115.6835,115.4979,115.5598,25135.0
2017-09-06 10:45:00,130.72,130.77,130.55,130.76,12741.0,115.5863,115.6305,115.436,115.6217,12741.0
2017-09-06 10:50:00,130.75,130.77,130.66,130.77,6719.0,115.6128,115.6305,115.5332,115.6305,6719.0
2017-09-06 10:55:00,130.75,130.79,130.7,130.78,8629.0,115.6128,115.6482,115.5686,115.6393,8629.0
2017-09-06 11:00:00,130.78,130.78,130.72,130.73,6245.0,115.6393,115.6393,115.5863,115.5951,6245.0
2017-09-06 11:05:00,130.75,130.75,130.61,130.61,13036.0,115.6128,115.6128,115.489,115.489,13036.0
2017-09-06 11:10:00,130.59,130.74,130.58,130.67,24669.0,115.4713,115.604,115.4625,115.5421,24669.0
2017-09-06 11:15:00,130.67,130.74,130.66,130.72,14333.0,115.5421,115.604,115.5332,115.5863,14333.0
2017-09-06 11:20:00,130.72,130.86,130.72,130.83,16957.0,115.5863,115.7101,115.5863,115.6835,16957.0
2017-09-06 11:25:00,130.83,130.89,130.8,130.88,11360.0,115.6835,115.7366,115.657,115.7278,11360.0
2017-09-06 11:30:00,130.87,130.88,130.81,130.83,12676.0,115.7189,115.7278,115.6659,115.6835,12676.0
2017-09-06 11:35:00,130.83,130.86,130.79,130.81,7181.0,115.6835,115.7101,115.6482,115.6659,7181.0
2017-09-06 11:40:00,130.8,130.86,130.8,130.86,4100.0,115.657,115.7101,115.657,115.7101,4100.0
2017-09-06 11:45:00,130.83,130.89,130.8,130.85,12452.0,115.6835,115.7366,115.657,115.7012,12452.0
2017-09-06 11:50:00,130.83,130.86,130.8,130.82,6034.0,115.6835,115.7101,115.657,115.6747,6034.0
2017-09-06 11:55:00,130.83,130.85,130.83,130.84,6935.0,115.6835,115.7012,115.6835,115.6924,6935.0
2017-09-06 12:00:00,130.84,130.87,130.84,130.87,8190.0,115.6924,115.7189,115.6924,115.7189,8190.0
2017-09-06 12:05:00,130.85,130.9,130.84,130.89,10014.0,115.7012,115.7454,115.6924,115.7366,10014.0
2017-09-06 12:10:00,130.89,131.07,130.88,131.02,24391.0,115.7366,115.8958,115.7278,115.8516,24391.0
2017-09-06 12:15:00,131.03,131.07,131.0,131.02,7370.0,115.8604,115.8958,115.8339,115.8516,7370.0
2017-09-06 12:20:00,131.04,131.1,131.01,131.01,10258.0,115.8692,115.9223,115.8427,115.8427,10258.0
2017-09-06 12:25:00,130.99,131.16,130.99,131.16,5318.0,115.825,115.9753,115.825,115.9753,5318.0
2017-09-06 12:30:00,131.15,131.16,131.1,131.12,10133.0,115.9665,115.9753,115.9223,115.94,10133.0
2017-09-06 12:35:00,131.11,131.13,131.11,131.13,5442.0,115.9311,115.9488,115.9311,115.9488,5442.0
2017-09-06 12:40:00,131.13,131.21,131.12,131.21,9767.0,115.9488,116.0196,115.94,116.0196,9767.0
2017-09-06 12:45:00,131.22,131.23,131.13,131.18,7418.0,116.0284,116.0372,115.9488,115.993,7418.0
2017-09-06 12:50:00,131.19,131.23,131.12,131.12,12524.0,116.0019,116.0372,115.94,115.94,12524.0
2017-09-06 12:55:00,131.11,131.16,131.08,131.16,6130.0,115.9311,115.9753,115.9046,115.9753,6130.0
2017-09-06 13:00:00,131.14,131.17,131.11,131.14,4970.0,115.9577,115.9842,115.9311,115.9577,4970.0
2017-09-06 13:05:00,131.16,131.19,131.13,131.19,7723.0,115.9753,116.0019,115.9488,116.0019,7723.0
2017-09-06 13:10:00,131.18,131.25,131.15,131.22,4695.0,115.993,116.0549,115.9665,116.0284,4695.0
2017-09-06 13:15:00,131.23,131.29,131.19,131.26,8228.0,116.0372,116.0903,116.0019,116.0638,8228.0
2017-09-06 13:20:00,131.25,131.27,131.16,131.17,8703.0,116.0549,116.0726,115.9753,115.9842,8703.0
2017-09-06 13:25:00,131.15,131.2,131.15,131.16,3400.0,115.9665,116.0107,115.9665,115.9753,3400.0
2017-09-06 13:30:00,131.17,131.33,131.16,131.31,9347.0,115.9842,116.1257,115.9753,116.108,9347.0
2017-09-06 13:35:00,131.3,131.32,131.17,131.19,20691.0,116.0991,116.1168,115.9842,116.0019,20691.0
2017-09-06 13:40:00,131.17,131.22,131.17,131.22,7987.0,115.9842,116.0284,115.9842,116.0284,7987.0
2017-09-06 13:45:00,131.21,131.25,131.15,131.15,9485.0,116.0196,116.0549,115.9665,115.9665,9485.0
2017-09-06 13:50:00,131.18,131.23,131.18,131.22,6561.0,115.993,116.0372,115.993,116.0284,6561.0
2017-09-06 13:55:00,131.22,131.25,131.16,131.18,6765.0,116.0284,116.0549,115.9753,115.993,6765.0
2017-09-06 14:00:00,131.21,131.24,131.19,131.19,6361.0,116.0196,116.0461,116.0019,116.0019,6361.0
2017-09-06 14:05:00,131.22,131.31,131.19,131.31,8053.0,116.0284,116.108,116.0019,116.108,8053.0
2017-09-06 14:10:00,131.31,131.35,131.2,131.21,8542.0,116.108,116.1433,116.0107,116.0196,8542.0
2017-09-06 14:15:00,131.2,131.29,131.19,131.23,11153.0,116.0107,116.0903,116.0019,116.0372,11153.0
2017-09-06 14:20:00,131.21,131.24,131.18,131.21,5985.0,116.0196,116.0461,115.993,116.0196,5985.0
2017-09-06 14:25:00,131.21,131.24,131.19,131.24,8160.0,116.0196,116.0461,116.0019,116.0461,8160.0
2017-09-06 14:30:00,131.23,131.26,131.21,131.23,11273.0,116.0372,116.0638,116.0196,116.0372,11273.0
2017-09-06 14:35:00,131.22,131.31,131.22,131.29,6525.0,116.0284,116.108,116.0284,116.0903,6525.0
2017-09-06 14:40:00,131.3,131.3,131.22,131.22,5005.0,116.0991,116.0991,116.0284,116.0284,5005.0
2017-09-06 14:45:00,131.22,131.26,131.2,131.24,8694.0,116.0284,116.0638,116.0107,116.0461,8694.0
2017-09-06 14:50:00,131.23,131.25,131.22,131.25,7345.0,116.0372,116.0549,116.0284,116.0549,7345.0
2017-09-06 14:55:00,131.26,131.31,131.2,131.23,11127.0,116.0638,116.108,116.0107,116.0372,11127.0
2017-09-06 15:00:00,131.22,131.29,131.22,131.28,9975.0,116.0284,116.0903,116.0284,116.0814,9975.0
2017-09-06 15:05:00,131.29,131.3,131.26,131.3,14302.0,116.0903,116.0991,116.0638,116.0991,14302.0
2017-09-06 15:10:00,131.29,131.31,131.28,131.29,4666.0,116.0903,116.108,116.0814,116.0903,4666.0
2017-09-06 15:15:00,131.28,131.35,131.26,131.34,12285.0,116.0814,116.1433,116.0638,116.1345,12285.0
2017-09-06 15:20:00,131.33,131.38,131.32,131.35,10800.0,116.1257,116.1699,116.1168,116.1433,10800.0
2017-09-06 15:25:00,131.35,131.37,131.28,131.3,13463.0,116.1433,116.161,116.0814,116.0991,13463.0
2017-09-06 15:30:00,131.29,131.29,131.14,131.15,12418.0,116.0903,116.0903,115.9577,115.9665,12418.0
2017-09-06 15:35:00,131.14,131.2,131.13,131.2,10001.0,115.9577,116.0107,115.9488,116.0107,10001.0
2017-09-06 15:40:00,131.19,131.2,131.14,131.15,19241.0,116.0019,116.0107,115.9577,115.9665,19241.0
2017-09-06 15:45:00,131.16,131.19,131.11,131.12,12291.0,115.9753,116.0019,115.9311,115.94,12291.0
2017-09-06 15:50:00,131.11,131.19,131.07,131.09,21793.0,115.9311,116.0019,115.8958,115.9134,21793.0
2017-09-06 15:55:00,131.09,131.12,131.02,131.12,51005.0,115.9134,115.94,115.8516,115.94,51005.0
2017-09-07 09:30:00,131.5,131.95,131.36,131.9,58957.0,116.276,116.6739,116.1522,116.6297,58957.0
2017-09-07 09:35:00,131.89,132.11,131.84,131.88,23873.0,116.6208,116.8154,116.5766,116.612,23873.0
2017-09-07 09:40:00,131.94,132.44,131.91,132.37,19349.0,116.665,117.1072,116.6385,117.0453,19349.0
2017-09-07 09:45:00,132.4,132.6,132.34,132.6,24485.0,117.0718,117.2486,117.0187,117.2486,24485.0
2017-09-07 09:50:00,132.58,132.8,132.42,132.8,14578.0,117.2309,117.4255,117.0895,117.4255,14578.0
2017-09-07 09:55:00,132.75,133.29,132.75,133.29,48476.0,117.3813,117.8587,117.3813,117.8587,48476.0
2017-09-07 10:00:00,133.29,133.33,133.05,133.13,27009.0,117.8587,117.8941,117.6465,117.7173,27009.0
2017-09-07 10:05:00,133.14,133.5,133.13,133.5,22601.0,117.7261,118.0444,117.7173,118.0444,22601.0
2017-09-07 10:10:00,133.44,133.48,133.17,133.23,73001.0,117.9914,118.0268,117.7526,117.8057,73001.0
2017-09-07 10:15:00,133.21,133.4,133.19,133.4,14710.0,117.788,117.956,117.7703,117.956,14710.0
2017-09-07 10:20:00,133.4,133.5,133.39,133.44,18608.0,117.956,118.0444,117.9472,117.9914,18608.0
2017-09-07 10:25:00,133.48,133.92,133.45,133.8,41583.0,118.0268,118.4158,118.0002,118.3097,41583.0
2017-09-07 10:30:00,133.8,133.98,133.6,133.95,29160.0,118.3097,118.4689,118.1329,118.4423,29160.0
2017-09-07 10:35:00,133.96,133.96,133.61,133.61,10126.0,118.4512,118.4512,118.1417,118.1417,10126.0
2017-09-07 10:40:00,133.64,134.0,133.64,133.99,24810.0,118.1682,118.4865,118.1682,118.4777,24810.0
2017-09-07 10:45:00,133.96,134.19,133.91,134.1,38170.0,118.4512,118.6546,118.407,118.575,38170.0
2017-09-07 10:50:00,134.1,134.12,134.01,134.04,15292.0,118.575,118.5927,118.4954,118.5219,15292.0
2017-09-07 10:55:00,134.04,134.37,134.04,134.25,30861.0,118.5219,118.8137,118.5219,118.7076,30861.0
2017-09-07 11:00:00,134.25,134.43,134.25,134.38,28203.0,118.7076,118.8668,118.7076,118.8226,28203.0
2017-09-07 11:05:00,134.38,134.43,134.19,134.23,26354.0,118.8226,118.8668,118.6546,118.6899,26354.0
2017-09-07 11:10:00,134.24,134.24,134.1,134.11,12402.0,118.6988,118.6988,118.575,118.5838,12402.0
2017-09-07 11:15:00,134.11,134.25,134.11,134.15,16413.0,118.5838,118.7076,118.5838,118.6192,16413.0
2017-09-07 11:20:00,134.15,134.26,134.03,134.25,18211.0,118.6192,118.7164,118.5131,118.7076,18211.0
2017-09-07 11:25:00,134.22,134.25,134.1,134.17,19440.0,118.6811,118.7076,118.575,118.6369,19440.0
2017-09-07 11:30:00,134.16,134.34,134.16,134.32,14164.0,118.628,118.7872,118.628,118.7695,14164.0
2017-09-07 11:35:00,134.32,134.38,134.29,134.34,15418.0,118.7695,118.8226,118.743,118.7872,15418.0
2017-09-07 11:40:00,134.34,134.55,134.31,134.55,16465.0,118.7872,118.9729,118.7607,118.9729,16465.0
2017-09-07 11:45:00,134.55,134.56,134.31,134.32,17819.0,118.9729,118.9817,118.7607,118.7695,17819.0
2017-09-07 11:50:00,134.34,134.5,134.34,134.47,9503.0,118.7872,118.9287,118.7872,118.9021,9503.0
2017-09-07 11:55:00,134.47,134.47,134.3,134.33,14011.0,118.9021,118.9021,118.7518,118.7783,14011.0
2017-09-07 12:00:00,134.34,134.42,134.33,134.38,12290.0,118.7872,118.8579,118.7783,118.8226,12290.0
2017-09-07 12:05:00,134.38,134.58,134.38,134.56,13543.0,118.8226,118.9994,118.8226,118.9817,13543.0
2017-09-07 12:10:00,134.56,134.65,134.41,134.41,25550.0,118.9817,119.0613,118.8491,118.8491,25550.0
2017-09-07 12:15:00,134.41,134.52,134.35,134.52,13312.0,118.8491,118.9463,118.796,118.9463,13312.0
2017-09-07 12:20:00,134.5,134.64,134.48,134.6,17502.0,118.9287,119.0525,118.911,119.0171,17502.0
2017-09-07 12:25:00,134.61,134.81,134.58,134.62,18993.0,119.0259,119.2028,118.9994,119.0348,18993.0
2017-09-07 12:30:00,134.62,134.64,134.35,134.41,15082.0,119.0348,119.0525,118.796,118.8491,15082.0
2017-09-07 12:35:00,134.41,134.43,134.37,134.38,7622.0,118.8491,118.8668,118.8137,118.8226,7622.0
2017-09-07 12:40:00,134.38,134.49,134.38,134.49,8225.0,118.8226,118.9198,118.8226,118.9198,8225.0
2017-09-07 12:45:00,134.51,134.55,134.44,134.45,9286.0,118.9375,118.9729,118.8756,118.8845,9286.0
2017-09-07 12:50:00,134.44,134.44,134.14,134.2,10282.0,118.8756,118.8756,118.6103,118.6634,10282.0
2017-09-07 12:55:00,134.22,134.39,134.22,134.37,9008.0,118.6811,118.8314,118.6811,118.8137,9008.0
2017-09-07 13:00:00,134.38,134.6,134.38,134.52,12011.0,118.8226,119.0171,118.8226,118.9463,12011.0
2017-09-07 13:05:00,134.51,134.67,134.44,134.67,11481.0,118.9375,119.079,118.8756,119.079,11481.0
2017-09-07 13:10:00,134.7,134.73,134.63,134.72,15017.0,119.1055,119.132,119.0436,119.1232,15017.0
2017-09-07 13:15:00,134.71,134.76,134.68,134.76,16246.0,119.1144,119.1586,119.0878,119.1586,16246.0
2017-09-07 13:20:00,134.75,134.83,134.67,134.8,35886.0,119.1497,119.2205,119.079,119.1939,35886.0
2017-09-07 13:25:00,134.8,134.8,134.6,134.71,24373.0,119.1939,119.1939,119.0171,119.1144,24373.0
2017-09-07 13:30:00,134.71,134.77,134.64,134.7,19158.0,119.1144,119.1674,119.0525,119.1055,19158.0
2017-09-07 13:35:00,134.67,134.67,134.44,134.46,12373.0,119.079,119.079,118.8756,118.8933,12373.0
2017-09-07 13:40:00,134.48,134.65,134.48,134.62,16393.0,118.911,119.0613,118.911,119.0348,16393.0
2017-09-07 13:45:00,134.59,134.67,134.48,134.52,10426.0,119.0082,119.079,118.911,118.9463,10426.0
2017-09-07 13:50:00,134.5,134.52,134.43,134.44,6334.0,118.9287,118.9463,118.8668,118.8756,6334.0
2017-09-07 13:55:00,134.46,134.46,134.29,134.38,17434.0,118.8933,118.8933,118.743,118.8226,17434.0
2017-09-07 14:00:00,134.37,134.48,134.35,134.48,13792.0,118.8137,118.911,118.796,118.911,13792.0
2017-09-07 14:05:00,134.48,134.57,134.43,134.53,14800.0,118.911,118.9906,118.8668,118.9552,14800.0
2017-09-07 14:10:00,134.55,134.59,134.39,134.5,40131.0,118.9729,119.0082,118.8314,118.9287,40131.0
2017-09-07 14:15:00,134.48,134.51,134.43,134.51,9006.0,118.911,118.9375,118.8668,118.9375,9006.0
2017-09-07 14:20:00,134.48,134.58,134.45,134.49,22094.0,118.911,118.9994,118.8845,118.9198,22094.0
2017-09-07 14:25:00,134.52,134.54,134.47,134.5,11548.0,118.9463,118.964,118.9021,118.9287,11548.0
2017-09-07 14:30:00,134.5,134.58,134.45,134.52,17040.0,118.9287,118.9994,118.8845,118.9463,17040.0
2017-09-07 14:35:00,134.51,134.51,134.42,134.42,11864.0,118.9375,118.9375,118.8579,118.8579,11864.0
2017-09-07 14:40:00,134.4,134.44,134.37,134.41,8840.0,118.8402,118.8756,118.8137,118.8491,8840.0
2017-09-07 14:45:00,134.4,134.46,134.36,134.37,10018.0,118.8402,118.8933,118.8049,118.8137,10018.0
2017-09-07 14:50:00,134.35,134.43,134.33,134.36,15620.0,118.796,118.8668,118.7783,118.8049,15620.0
2017-09-07 14:55:00,134.32,134.32,134.18,134.28,10181.0,118.7695,118.7695,118.6457,118.7341,10181.0
2017-09-07 15:00:00,134.29,134.33,134.23,134.24,14854.0,118.743,118.7783,118.6899,118.6988,14854.0
2017-09-07 15:05:00,134.23,134.27,134.18,134.24,35450.0,118.6899,118.7253,118.6457,118.6988,35450.0
2017-09-07 15:10:00,134.25,134.29,134.23,134.28,26453.0,118.7076,118.743,118.6899,118.7341,26453.0
2017-09-07 15:15:00,134.28,134.35,134.27,134.35,17141.0,118.7341,118.796,118.7253,118.796,17141.0
2017-09-07 15:20:00,134.33,134.35,134.2,134.21,16874.0,118.7783,118.796,118.6634,118.6722,16874.0
2017-09-07 15:25:00,134.21,134.21,134.07,134.09,13493.0,118.6722,118.6722,118.5484,118.5661,13493.0
2017-09-07 15:30:00,134.09,134.21,134.09,134.13,20391.0,118.5661,118.6722,118.5661,118.6015,20391.0
2017-09-07 15:35:00,134.13,134.26,134.11,134.23,24855.0,118.6015,118.7164,118.5838,118.6899,24855.0
2017-09-07 15:40:00,134.23,134.24,134.15,134.21,25324.0,118.6899,118.6988,118.6192,118.6722,25324.0
2017-09-07 15:45:00,134.2,134.35,134.19,134.31,30006.0,118.6634,118.796,118.6546,118.7607,30006.0
2017-09-07 15:50:00,134.3,134.34,134.22,134.28,33873.0,118.7518,118.7872,118.6811,118.7341,33873.0
2017-09-07 15:55:00,134.27,134.31,134.15,134.24,65653.0,118.7253,118.7607,118.6192,118.6988,65653.0
2017-09-08 09:30:00,134.41,134.42,133.97,134.04,32881.0,118.8491,118.8579,118.46,118.5219,32881.0
2017-09-08 09:35:00,134.04,134.17,133.82,133.83,15412.0,118.5219,118.6369,118.3274,118.3362,15412.0
2017-09-08 09:40:00,133.84,133.91,133.64,133.76,14148.0,118.3451,118.407,118.1682,118.2743,14148.0
2017-09-08 09:45:00,133.75,133.99,133.75,133.9,26866.0,118.2655,118.4777,118.2655,118.3981,26866.0
2017-09-08 09:50:00,133.96,134.08,133.81,134.0,29427.0,118.4512,118.5573,118.3185,118.4865,29427.0
2017-09-08 09:55:00,134.0,134.41,133.99,134.41,10991.0,118.4865,118.8491,118.4777,118.8491,10991.0
2017-09-08 10:00:00,134.41,134.56,134.35,134.55,15199.0,118.8491,118.9817,118.796,118.9729,15199.0
2017-09-08 10:05:00,134.58,134.67,134.48,134.63,18053.0,118.9994,119.079,118.911,119.0436,18053.0
2017-09-08 10:10:00,134.63,134.64,134.45,134.53,22287.0,119.0436,119.0525,118.8845,118.9552,22287.0
2017-09-08 10:15:00,134.5,134.7,134.46,134.68,14767.0,118.9287,119.1055,118.8933,119.0878,14767.0
2017-09-08 10:20:00,134.65,134.66,134.5,134.56,11109.0,119.0613,119.0701,118.9287,118.9817,11109.0
2017-09-08 10:25:00,134.56,134.56,134.42,134.42,28666.0,118.9817,118.9817,118.8579,118.8579,28666.0
2017-09-08 10:30:00,134.41,134.41,134.28,134.33,10040.0,118.8491,118.8491,118.7341,118.7783,10040.0
2017-09-08 10:35:00,134.32,134.43,134.31,134.38,19784.0,118.7695,118.8668,118.7607,118.8226,19784.0
2017-09-08 10:40:00,134.41,134.51,134.38,134.41,194245.0,118.8491,118.9375,118.8226,118.8491,194245.0
2017-09-08 10:45:00,134.39,134.53,134.39,134.44,12851.0,118.8314,118.9552,118.8314,118.8756,12851.0
2017-09-08 10:50:00,134.44,134.55,134.39,134.53,9510.0,118.8756,118.9729,118.8314,118.9552,9510.0
2017-09-08 10:55:00,134.52,134.54,134.44,134.46,9775.0,118.9463,118.964,118.8756,118.8933,9775.0
2017-09-08 11:00:00,134.47,134.84,134.44,134.81,12313.0,118.9021,119.2293,118.8756,119.2028,12313.0
2017-09-08 11:05:00,134.81,134.86,134.74,134.75,17824.0,119.2028,119.247,119.1409,119.1497,17824.0
2017-09-08 11:10:00,134.73,134.8,134.71,134.76,27805.0,119.132,119.1939,119.1144,119.1586,27805.0
2017-09-08 11:15:00,134.76,134.82,134.61,134.63,11086.0,119.1586,119.2116,119.0259,119.0436,11086.0
2017-09-08 11:20:00,134.63,134.66,134.56,134.66,8399.0,119.0436,119.0701,118.9817,119.0701,8399.0
2017-09-08 11:25:00,134.66,134.7,134.65,134.68,9493.0,119.0701,119.1055,119.0613,119.0878,9493.0
2017-09-08 11:30:00,134.68,134.75,134.67,134.68,7936.0,119.0878,119.1497,119.079,119.0878,7936.0
2017-09-08 11:35:00,134.69,134.69,134.63,134.64,6370.0,119.0967,119.0967,119.0436,119.0525,6370.0
2017-09-08 11:40:00,134.64,134.65,134.61,134.61,8269.0,119.0525,119.0613,119.0259,119.0259,8269.0
2017-09-08 11:45:00,134.61,134.77,134.6,134.75,8167.0,119.0259,119.1674,119.0171,119.1497,8167.0
2017-09-08 11:50:00,134.75,134.76,134.7,134.74,6422.0,119.1497,119.1586,119.1055,119.1409,6422.0
2017-09-08 11:55:00,134.76,134.78,134.72,134.76,7724.0,119.1586,119.1762,119.1232,119.1586,7724.0
2017-09-08 12:00:00,134.74,134.76,134.67,134.67,7584.0,119.1409,119.1586,119.079,119.079,7584.0
2017-09-08 12:05:00,134.67,134.74,134.66,134.73,9216.0,119.079,119.1409,119.0701,119.132,9216.0
2017-09-08 12:10:00,134.72,134.77,134.71,134.73,6792.0,119.1232,119.1674,119.1144,119.132,6792.0
2017-09-08 12:15:00,134.72,134.81,134.71,134.8,8131.0,119.1232,119.2028,119.1144,119.1939,8131.0
2017-09-08 12:20:00,134.8,134.85,134.79,134.81,7625.0,119.1939,119.2381,119.1851,119.2028,7625.0
2017-09-08 12:25:00,134.8,134.87,134.8,134.85,8297.0,119.1939,119.2558,119.1939,119.2381,8297.0
2017-09-08 12:30:00,134.86,134.93,134.85,134.92,7512.0,119.247,119.3089,119.2381,119.3,7512.0
2017-09-08 12:35:00,134.92,134.97,134.89,134.92,6610.0,119.3,119.3443,119.2735,119.3,6610.0
2017-09-08 12:40:00,134.9,134.9,134.71,134.74,22631.0,119.2824,119.2824,119.1144,119.1409,22631.0
2017-09-08 12:45:00,134.75,134.75,134.65,134.67,12665.0,119.1497,119.1497,119.0613,119.079,12665.0
2017-09-08 12:50:00,134.68,134.73,134.67,134.68,15242.0,119.0878,119.132,119.079,119.0878,15242.0
2017-09-08 12:55:00,134.68,134.68,134.54,134.55,10706.0,119.0878,119.0878,118.964,118.9729,10706.0
2017-09-08 13:00:00,134.55,134.58,134.36,134.36,16327.0,118.9729,118.9994,118.8049,118.8049,16327.0
2017-09-08 13:05:00,134.34,134.4,134.33,134.36,11390.0,118.7872,118.8402,118.7783,118.8049,11390.0
2017-09-08 13:10:00,134.37,134.4,134.35,134.4,10099.0,118.8137,118.8402,118.796,118.8402,10099.0
2017-09-08 13:15:00,134.39,134.4,134.32,134.32,14068.0,118.8314,118.8402,118.7695,118.7695,14068.0
2017-09-08 13:20:00,134.32,134.32,134.17,134.2,14181.0,118.7695,118.7695,118.6369,118.6634,14181.0
2017-09-08 13:25:00,134.21,134.23,134.13,134.13,9010.0,118.6722,118.6899,118.6015,118.6015,9010.0
2017-09-08 13:30:00,134.13,134.16,134.08,134.14,17099.0,118.6015,118.628,118.5573,118.6103,17099.0
2017-09-08 13:35:00,134.14,134.16,134.09,134.16,12715.0,118.6103,118.628,118.5661,118.628,12715.0
2017-09-08 13:40:00,134.16,134.18,134.12,134.16,14719.0,118.628,118.6457,118.5927,118.628,14719.0
2017-09-08 13:45:00,134.17,134.21,134.12,134.21,14467.0,118.6369,118.6722,118.5927,118.6722,14467.0
2017-09-08 13:50:00,134.2,134.21,134.12,134.13,10604.0,118.6634,118.6722,118.5927,118.6015,10604.0
2017-09-08 13:55:00,134.13,134.22,134.13,134.15,16148.0,118.6015,118.6811,118.6015,118.6192,16148.0
2017-09-08 14:00:00,134.15,134.22,134.14,134.21,12513.0,118.6192,118.6811,118.6103,118.6722,12513.0
2017-09-08 14:05:00,134.22,134.3,134.22,134.29,11401.0,118.6811,118.7518,118.6811,118.743,11401.0
2017-09-08 14:10:00,134.29,134.32,134.26,134.31,16294.0,118.743,118.7695,118.7164,118.7607,16294.0
2017-09-08 14:15:00,134.32,134.32,134.14,134.14,13206.0,118.7695,118.7695,118.6103,118.6103,13206.0
2017-09-08 14:20:00,134.17,134.19,134.08,134.08,14249.0,118.6369,118.6546,118.5573,118.5573,14249.0
2017-09-08 14:25:00,134.09,134.1,134.03,134.09,15634.0,118.5661,118.575,118.5131,118.5661,15634.0
2017-09-08 14:30:00,134.09,134.16,134.07,134.12,19181.0,118.5661,118.628,118.5484,118.5927,19181.0
2017-09-08 14:35:00,134.13,134.22,134.13,134.22,17387.0,118.6015,118.6811,118.6015,118.6811,17387.0
2017-09-08 14:40:00,134.22,134.23,134.14,134.14,14807.0,118.6811,118.6899,118.6103,118.6103,14807.0
2017-09-08 14:45:00,134.14,134.17,133.97,133.97,20588.0,118.6103,118.6369,118.46,118.46,20588.0
2017-09-08 14:50:00,133.98,134.07,133.94,134.06,20815.0,118.4689,118.5484,118.4335,118.5396,20815.0
2017-09-08 14:55:00,134.06,134.06,133.96,133.96,9570.0,118.5396,118.5396,118.4512,118.4512,9570.0
2017-09-08 15:00:00,133.96,134.0,133.91,133.93,22302.0,118.4512,118.4865,118.407,118.4247,22302.0
2017-09-08 15:05:00,133.93,134.03,133.93,134.0,21568.0,118.4247,118.5131,118.4247,118.4865,21568.0
2017-09-08 15:10:00,134.0,134.01,133.84,133.87,20539.0,118.4865,118.4954,118.3451,118.3716,20539.0
2017-09-08 15:15:00,133.87,133.89,133.82,133.83,24769.0,118.3716,118.3893,118.3274,118.3362,24769.0
2017-09-08 15:20:00,133.83,133.9,133.82,133.86,18104.0,118.3362,118.3981,118.3274,118.3628,18104.0
2017-09-08 15:25:00,133.86,133.92,133.85,133.86,21712.0,118.3628,118.4158,118.3539,118.3628,21712.0
2017-09-08 15:30:00,133.85,133.85,133.78,133.8,25120.0,118.3539,118.3539,118.292,118.3097,25120.0
2017-09-08 15:35:00,133.8,133.89,133.79,133.89,26852.0,118.3097,118.3893,118.3009,118.3893,26852.0
2017-09-08 15:40:00,133.88,133.89,133.82,133.86,27225.0,118.3804,118.3893,118.3274,118.3628,27225.0
2017-09-08 15:45:00,133.87,133.88,133.85,133.86,30981.0,118.3716,118.3804,118.3539,118.3628,30981.0
2017-09-08 15:50:00,133.85,133.85,133.69,133.7,64895.0,118.3539,118.3539,118.2124,118.2213,64895.0
2017-09-08 15:55:00,133.7,133.82,133.68,133.74,141085.0,118.2213,118.3274,118.2036,118.2567,141085.0
2017-09-11 09:30:00,134.53,134.87,133.61,134.85,35825.0,118.9552,119.2558,118.1417,119.2381,35825.0
2017-09-11 09:35:00,134.88,135.14,134.74,135.14,38891.0,119.2647,119.4946,119.1409,119.4946,38891.0
2017-09-11 09:40:00,135.15,135.34,135.09,135.19,26395.0,119.5034,119.6714,119.4504,119.5388,26395.0
2017-09-11 09:45:00,135.16,135.34,135.12,135.34,8550.0,119.5123,119.6714,119.4769,119.6714,8550.0
2017-09-11 09:50:00,135.3,135.72,135.3,135.67,16877.0,119.636,120.0074,119.636,119.9632,16877.0
2017-09-11 09:55:00,135.67,135.69,135.45,135.55,19067.0,119.9632,119.9809,119.7687,119.8571,19067.0
2017-09-11 10:00:00,135.55,135.59,135.39,135.42,12077.0,119.8571,119.8925,119.7156,119.7422,12077.0
2017-09-11 10:05:00,135.4,135.49,135.32,135.32,8460.0,119.7245,119.804,119.6537,119.6537,8460.0
2017-09-11 10:10:00,135.34,135.52,135.31,135.34,13240.0,119.6714,119.8306,119.6449,119.6714,13240.0
2017-09-11 10:15:00,135.38,135.44,135.34,135.41,5676.0,119.7068,119.7598,119.6714,119.7333,5676.0
2017-09-11 10:20:00,135.4,135.49,135.38,135.46,8393.0,119.7245,119.804,119.7068,119.7775,8393.0
2017-09-11 10:25:00,135.41,135.52,135.41,135.46,6591.0,119.7333,119.8306,119.7333,119.7775,6591.0
2017-09-11 10:30:00,135.47,135.56,135.36,135.36,12480.0,119.7864,119.8659,119.6891,119.6891,12480.0
2017-09-11 10:35:00,135.36,135.37,135.16,135.26,23247.0,119.6891,119.6979,119.5123,119.6007,23247.0
2017-09-11 10:40:00,135.22,135.29,135.22,135.27,8772.0,119.5653,119.6272,119.5653,119.6095,8772.0
2017-09-11 10:45:00,135.29,135.39,135.26,135.33,17203.0,119.6272,119.7156,119.6007,119.6626,17203.0
2017-09-11 10:50:00,135.33,135.48,135.29,135.48,11610.0,119.6626,119.7952,119.6272,119.7952,11610.0
2017-09-11 10:55:00,135.48,135.76,135.47,135.63,22696.0,119.7952,120.0428,119.7864,119.9278,22696.0
2017-09-11 11:00:00,135.61,135.61,135.39,135.46,8039.0,119.9102,119.9102,119.7156,119.7775,8039.0
2017-09-11 11:05:00,135.47,135.53,135.41,135.41,10306.0,119.7864,119.8394,119.7333,119.7333,10306.0
2017-09-11 11:10:00,135.41,135.57,135.41,135.57,11696.0,119.7333,119.8748,119.7333,119.8748,11696.0
2017-09-11 11:15:00,135.55,135.64,135.54,135.62,8891.0,119.8571,119.9367,119.8483,119.919,8891.0
2017-09-11 11:20:00,135.62,135.71,135.54,135.54,10714.0,119.919,119.9986,119.8483,119.8483,10714.0
2017-09-11 11:25:00,135.52,135.61,135.52,135.57,12994.0,119.8306,119.9102,119.8306,119.8748,12994.0
2017-09-11 11:30:00,135.56,135.72,135.54,135.72,8056.0,119.8659,120.0074,119.8483,120.0074,8056.0
2017-09-11 11:35:00,135.7,135.84,135.69,135.83,13227.0,119.9897,120.1135,119.9809,120.1047,13227.0
2017-09-11 11:40:00,135.84,135.88,135.77,135.77,12594.0,120.1135,120.1489,120.0516,120.0516,12594.0
2017-09-11 11:45:00,135.79,135.83,135.71,135.75,7412.0,120.0693,120.1047,119.9986,120.0339,7412.0
2017-09-11 11:50:00,135.73,135.85,135.73,135.75,11136.0,120.0163,120.1224,120.0163,120.0339,11136.0
2017-09-11 11:55:00,135.74,135.78,135.7,135.71,6016.0,120.0251,120.0605,119.9897,119.9986,6016.0
2017-09-11 12:00:00,135.7,135.72,135.57,135.57,8321.0,119.9897,120.0074,119.8748,119.8748,8321.0
2017-09-11 12:05:00,135.59,135.61,135.53,135.56,8165.0,119.8925,119.9102,119.8394,119.8659,8165.0
2017-09-11 12:10:00,135.56,135.68,135.56,135.65,5739.0,119.8659,119.9721,119.8659,119.9455,5739.0
2017-09-11 12:15:00,135.65,135.74,135.53,135.53,60204.0,119.9455,120.0251,119.8394,119.8394,60204.0
2017-09-11 12:20:00,135.53,135.58,135.48,135.48,4653.0,119.8394,119.8836,119.7952,119.7952,4653.0
2017-09-11 12:25:00,135.48,135.62,135.47,135.58,9455.0,119.7952,119.919,119.7864,119.8836,9455.0
2017-09-11 12:30:00,135.59,135.66,135.55,135.63,6516.0,119.8925,119.9544,119.8571,119.9278,6516.0
2017-09-11 12:35:00,135.63,135.77,135.6,135.75,9070.0,119.9278,120.0516,119.9013,120.0339,9070.0
2017-09-11 12:40:00,135.75,135.85,135.74,135.82,10083.0,120.0339,120.1224,120.0251,120.0958,10083.0
2017-09-11 12:45:00,135.82,135.88,135.82,135.86,10898.0,120.0958,120.1489,120.0958,120.1312,10898.0
2017-09-11 12:50:00,135.85,135.94,135.84,135.9,10986.0,120.1224,120.202,120.1135,120.1666,10986.0
2017-09-11 12:55:00,135.91,135.93,135.86,135.9,15118.0,120.1754,120.1931,120.1312,120.1666,15118.0
2017-09-11 13:00:00,135.91,135.94,135.87,135.92,9522.0,120.1754,120.202,120.1401,120.1843,9522.0
2017-09-11 13:05:00,135.89,135.91,135.85,135.86,8226.0,120.1577,120.1754,120.1224,120.1312,8226.0
2017-09-11 13:10:00,135.86,135.9,135.83,135.9,10130.0,120.1312,120.1666,120.1047,120.1666,10130.0
2017-09-11 13:15:00,135.9,135.96,135.88,135.94,8758.0,120.1666,120.2196,120.1489,120.202,8758.0
2017-09-11 13:20:00,135.93,135.96,135.91,135.95,7084.0,120.1931,120.2196,120.1754,120.2108,7084.0
2017-09-11 13:25:00,135.94,135.97,135.86,135.9,5945.0,120.202,120.2285,120.1312,120.1666,5945.0
2017-09-11 13:30:00,135.87,135.9,135.87,135.9,5118.0,120.1401,120.1666,120.1401,120.1666,5118.0
2017-09-11 13:35:00,135.9,135.9,135.81,135.88,8910.0,120.1666,120.1666,120.087,120.1489,8910.0
2017-09-11 13:40:00,135.89,135.89,135.81,135.83,5439.0,120.1577,120.1577,120.087,120.1047,5439.0
2017-09-11 13:45:00,135.84,135.87,135.83,135.86,8530.0,120.1135,120.1401,120.1047,120.1312,8530.0
2017-09-11 13:50:00,135.86,135.88,135.83,135.83,5871.0,120.1312,120.1489,120.1047,120.1047,5871.0
2017-09-11 13:55:00,135.85,135.86,135.82,135.82,5151.0,120.1224,120.1312,120.0958,120.0958,5151.0
2017-09-11 14:00:00,135.77,135.81,135.73,135.78,11206.0,120.0516,120.087,120.0163,120.0605,11206.0
2017-09-11 14:05:00,135.77,135.84,135.77,135.83,6402.0,120.0516,120.1135,120.0516,120.1047,6402.0
2017-09-11 14:10:00,135.83,135.86,135.82,135.83,5311.0,120.1047,120.1312,120.0958,120.1047,5311.0
2017-09-11 14:15:00,135.83,135.84,135.79,135.81,7124.0,120.1047,120.1135,120.0693,120.087,7124.0
2017-09-11 14:20:00,135.82,135.91,135.81,135.88,11481.0,120.0958,120.1754,120.087,120.1489,11481.0
2017-09-11 14:25:00,135.88,135.9,135.84,135.89,5799.0,120.1489,120.1666,120.1135,120.1577,5799.0
2017-09-11 14:30:00,135.89,135.93,135.89,135.91,7966.0,120.1577,120.1931,120.1577,120.1754,7966.0
2017-09-11 14:35:00,135.9,135.93,135.86,135.9,6136.0,120.1666,120.1931,120.1312,120.1666,6136.0
2017-09-11 14:40:00,135.91,135.96,135.9,135.95,11827.0,120.1754,120.2196,120.1666,120.2108,11827.0
2017-09-11 14:45:00,135.96,135.97,135.94,135.97,6758.0,120.2196,120.2285,120.202,120.2285,6758.0
2017-09-11 14:50:00,135.96,136.0,135.96,135.99,7044.0,120.2196,120.255,120.2196,120.2462,7044.0
2017-09-11 14:55:00,135.98,136.16,135.98,136.04,32798.0,120.2373,120.3965,120.2373,120.2904,32798.0
2017-09-11 15:00:00,136.02,136.1,136.01,136.08,18317.0,120.2727,120.3434,120.2638,120.3257,18317.0
2017-09-11 15:05:00,136.1,136.17,136.06,136.13,39269.0,120.3434,120.4053,120.3081,120.37,39269.0
2017-09-11 15:10:00,136.14,136.23,136.13,136.21,18616.0,120.3788,120.4584,120.37,120.4407,18616.0
2017-09-11 15:15:00,136.2,136.23,136.15,136.15,15024.0,120.4319,120.4584,120.3876,120.3876,15024.0
2017-09-11 15:20:00,136.13,136.14,136.07,136.09,10025.0,120.37,120.3788,120.3169,120.3346,10025.0
2017-09-11 15:25:00,136.1,136.14,136.07,136.13,22564.0,120.3434,120.3788,120.3169,120.37,22564.0
2017-09-11 15:30:00,136.13,136.17,136.11,136.12,19085.0,120.37,120.4053,120.3523,120.3611,19085.0
2017-09-11 15:35:00,136.11,136.18,136.07,136.17,21708.0,120.3523,120.4142,120.3169,120.4053,21708.0
2017-09-11 15:40:00,136.17,136.19,136.08,136.09,155787.0,120.4053,120.423,120.3257,120.3346,155787.0
2017-09-11 15:45:00,136.1,136.1,135.99,136.02,26547.0,120.3434,120.3434,120.2462,120.2727,26547.0
2017-09-11 15:50:00,136.02,136.16,136.01,136.12,36669.0,120.2727,120.3965,120.2638,120.3611,36669.0
2017-09-11 15:55:00,136.12,136.26,136.11,136.22,101456.0,120.3611,120.4849,120.3523,120.4495,101456.0
2017-09-12 09:30:00,136.56,136.64,136.2,136.46,47296.0,120.7502,120.8209,120.4319,120.6618,47296.0
2017-09-12 09:35:00,136.45,136.57,136.29,136.35,18198.0,120.6529,120.759,120.5114,120.5645,18198.0
2017-09-12 09:40:00,136.32,136.36,136.04,136.28,19051.0,120.538,120.5733,120.2904,120.5026,19051.0
2017-09-12 09:45:00,136.23,136.27,136.07,136.18,12475.0,120.4584,120.4937,120.3169,120.4142,12475.0
2017-09-12 09:50:00,136.23,136.38,136.2,136.36,10185.0,120.4584,120.591,120.4319,120.5733,10185.0
2017-09-12 09:55:00,136.38,136.48,136.2,136.21,4650.0,120.591,120.6794,120.4319,120.4407,4650.0
2017-09-12 10:00:00,136.21,136.42,136.14,136.18,12663.0,120.4407,120.6264,120.3788,120.4142,12663.0
2017-09-12 10:05:00,136.14,136.31,136.1,136.14,19478.0,120.3788,120.5291,120.3434,120.3788,19478.0
2017-09-12 10:10:00,136.09,136.25,136.07,136.2,9750.0,120.3346,120.4761,120.3169,120.4319,9750.0
2017-09-12 10:15:00,136.1,136.2,136.01,136.13,11717.0,120.3434,120.4319,120.2638,120.37,11717.0
2017-09-12 10:20:00,136.14,136.31,136.08,136.31,6522.0,120.3788,120.5291,120.3257,120.5291,6522.0
2017-09-12 10:25:00,136.32,136.32,136.18,136.22,10315.0,120.538,120.538,120.4142,120.4495,10315.0
2017-09-12 10:30:00,136.19,136.25,136.14,136.14,10808.0,120.423,120.4761,120.3788,120.3788,10808.0
2017-09-12 10:35:00,136.14,136.26,136.08,136.21,32505.0,120.3788,120.4849,120.3257,120.4407,32505.0
2017-09-12 10:40:00,136.22,136.36,136.13,136.31,27179.0,120.4495,120.5733,120.37,120.5291,27179.0
2017-09-12 10:45:00,136.26,136.37,136.19,136.26,36073.0,120.4849,120.5822,120.423,120.4849,36073.0
2017-09-12 10:50:00,136.29,136.36,136.26,136.36,8595.0,120.5114,120.5733,120.4849,120.5733,8595.0
2017-09-12 10:55:00,136.34,136.4,136.32,136.38,11190.0,120.5556,120.6087,120.538,120.591,11190.0
2017-09-12 11:00:00,136.35,136.4,136.25,136.38,10937.0,120.5645,120.6087,120.4761,120.591,10937.0
2017-09-12 11:05:00,136.39,136.49,136.38,136.46,11820.0,120.5999,120.6883,120.591,120.6618,11820.0
2017-09-12 11:10:00,136.45,136.53,136.41,136.52,32285.0,120.6529,120.7236,120.6175,120.7148,32285.0
2017-09-12 11:15:00,136.53,136.56,136.49,136.49,11070.0,120.7236,120.7502,120.6883,120.6883,11070.0
2017-09-12 11:20:00,136.5,136.57,136.46,136.57,12844.0,120.6971,120.759,120.6618,120.759,12844.0
2017-09-12 11:25:00,136.6,136.62,136.55,136.56,10593.0,120.7855,120.8032,120.7413,120.7502,10593.0
2017-09-12 11:30:00,136.55,136.63,136.54,136.61,10103.0,120.7413,120.8121,120.7325,120.7944,10103.0
2017-09-12 11:35:00,136.61,136.68,136.57,136.59,8818.0,120.7944,120.8563,120.759,120.7767,8818.0
2017-09-12 11:40:00,136.59,136.59,136.5,136.51,10811.0,120.7767,120.7767,120.6971,120.706,10811.0
2017-09-12 11:45:00,136.5,136.53,136.5,136.51,5379.0,120.6971,120.7236,120.6971,120.706,5379.0
2017-09-12 11:50:00,136.5,136.51,136.38,136.41,8120.0,120.6971,120.706,120.591,120.6175,8120.0
2017-09-12 11:55:00,136.41,136.41,136.33,136.34,2000.0,120.6175,120.6175,120.5468,120.5556,2000.0
2017-09-12 12:00:00,136.34,136.38,136.3,136.31,6143.0,120.5556,120.591,120.5203,120.5291,6143.0
2017-09-12 12:05:00,136.31,136.32,136.26,136.28,15142.0,120.5291,120.538,120.4849,120.5026,15142.0
2017-09-12 12:10:00,136.26,136.35,136.26,136.32,7675.0,120.4849,120.5645,120.4849,120.538,7675.0
2017-09-12 12:15:00,136.33,136.37,136.31,136.36,9545.0,120.5468,120.5822,120.5291,120.5733,9545.0
2017-09-12 12:20:00,136.37,136.4,136.35,136.36,7096.0,120.5822,120.6087,120.5645,120.5733,7096.0
2017-09-12 12:25:00,136.35,136.37,136.32,136.33,6457.0,120.5645,120.5822,120.538,120.5468,6457.0
2017-09-12 12:30:00,136.33,136.47,136.32,136.45,6789.0,120.5468,120.6706,120.538,120.6529,6789.0
2017-09-12 12:35:00,136.47,136.49,136.45,136.46,2811.0,120.6706,120.6883,120.6529,120.6618,2811.0
2017-09-12 12:40:00,136.46,136.52,136.45,136.52,4913.0,120.6618,120.7148,120.6529,120.7148,4913.0
2017-09-12 12:45:00,136.52,136.65,136.51,136.64,8870.0,120.7148,120.8298,120.706,120.8209,8870.0
2017-09-12 12:50:00,136.65,136.67,136.63,136.65,7268.0,120.8298,120.8474,120.8121,120.8298,7268.0
2017-09-12 12:55:00,136.66,136.68,136.59,136.62,11410.0,120.8386,120.8563,120.7767,120.8032,11410.0
2017-09-12 13:00:00,136.62,136.69,136.62,136.66,5812.0,120.8032,120.8651,120.8032,120.8386,5812.0
2017-09-12 13:05:00,136.64,136.64,136.57,136.58,6481.0,120.8209,120.8209,120.759,120.7679,6481.0
2017-09-12 13:10:00,136.59,136.66,136.59,136.65,5183.0,120.7767,120.8386,120.7767,120.8298,5183.0
2017-09-12 13:15:00,136.64,136.68,136.62,136.64,11199.0,120.8209,120.8563,120.8032,120.8209,11199.0
2017-09-12 13:20:00,136.64,136.65,136.58,136.58,6026.0,120.8209,120.8298,120.7679,120.7679,6026.0
2017-09-12 13:25:00,136.59,136.64,136.58,136.64,5139.0,120.7767,120.8209,120.7679,120.8209,5139.0
2017-09-12 13:30:00,136.64,136.77,136.63,136.75,8115.0,120.8209,120.9359,120.8121,120.9182,8115.0
2017-09-12 13:35:00,136.75,136.8,136.74,136.78,4018.0,120.9182,120.9624,120.9093,120.9447,4018.0
2017-09-12 13:40:00,136.78,136.78,136.63,136.67,22110.0,120.9447,120.9447,120.8121,120.8474,22110.0
2017-09-12 13:45:00,136.66,136.66,136.58,136.62,9021.0,120.8386,120.8386,120.7679,120.8032,9021.0
2017-09-12 13:50:00,136.62,136.64,136.61,136.64,10523.0,120.8032,120.8209,120.7944,120.8209,10523.0
2017-09-12 13:55:00,136.66,136.67,136.61,136.63,9920.0,120.8386,120.8474,120.7944,120.8121,9920.0
2017-09-12 14:00:00,136.64,136.75,136.61,136.75,14761.0,120.8209,120.9182,120.7944,120.9182,14761.0
2017-09-12 14:05:00,136.75,136.78,136.74,136.77,7782.0,120.9182,120.9447,120.9093,120.9359,7782.0
2017-09-12 14:10:00,136.76,136.78,136.7,136.7,9484.0,120.927,120.9447,120.874,120.874,9484.0
2017-09-12 14:15:00,136.7,136.75,136.64,136.72,10777.0,120.874,120.9182,120.8209,120.8916,10777.0
2017-09-12 14:20:00,136.72,136.78,136.68,136.74,7441.0,120.8916,120.9447,120.8563,120.9093,7441.0
2017-09-12 14:25:00,136.77,136.77,136.72,136.74,5584.0,120.9359,120.9359,120.8916,120.9093,5584.0
2017-09-12 14:30:00,136.74,136.77,136.73,136.77,6756.0,120.9093,120.9359,120.9005,120.9359,6756.0
2017-09-12 14:35:00,136.75,136.76,136.71,136.74,4117.0,120.9182,120.927,120.8828,120.9093,4117.0
2017-09-12 14:40:00,136.73,136.81,136.71,136.8,6580.0,120.9005,120.9712,120.8828,120.9624,6580.0
2017-09-12 14:45:00,136.8,136.88,136.79,136.85,8413.0,120.9624,121.0331,120.9535,121.0066,8413.0
2017-09-12 14:50:00,136.85,136.86,136.84,136.86,5024.0,121.0066,121.0154,120.9978,121.0154,5024.0
2017-09-12 14:55:00,136.87,136.95,136.86,136.93,11902.0,121.0243,121.095,121.0154,121.0773,11902.0
2017-09-12 15:00:00,136.94,136.94,136.84,136.89,7766.0,121.0862,121.0862,120.9978,121.042,7766.0
2017-09-12 15:05:00,136.9,136.94,136.86,136.87,9630.0,121.0508,121.0862,121.0154,121.0243,9630.0
2017-09-12 15:10:00,136.88,136.89,136.84,136.87,8332.0,121.0331,121.042,120.9978,121.0243,8332.0
2017-09-12 15:15:00,136.84,136.87,136.79,136.8,14658.0,120.9978,121.0243,120.9535,120.9624,14658.0
2017-09-12 15:20:00,136.79,136.84,136.76,136.8,14379.0,120.9535,120.9978,120.927,120.9624,14379.0
2017-09-12 15:25:00,136.79,136.79,136.58,136.6,25642.0,120.9535,120.9535,120.7679,120.7855,25642.0
2017-09-12 15:30:00,136.59,136.6,136.45,136.45,34507.0,120.7767,120.7855,120.6529,120.6529,34507.0
2017-09-12 15:35:00,136.45,136.48,136.32,136.33,49504.0,120.6529,120.6794,120.538,120.5468,49504.0
2017-09-12 15:40:00,136.34,136.34,136.27,136.31,36000.0,120.5556,120.5556,120.4937,120.5291,36000.0
2017-09-12 15:45:00,136.29,136.32,136.23,136.24,52214.0,120.5114,120.538,120.4584,120.4672,52214.0
2017-09-12 15:50:00,136.24,136.25,136.14,136.17,76277.0,120.4672,120.4761,120.3788,120.4053,76277.0
2017-09-12 15:55:00,136.17,136.24,136.08,136.22,181985.0,120.4053,120.4672,120.3257,120.4495,181985.0
2017-09-13 09:30:00,135.91,135.98,135.77,135.91,36822.0,120.1754,120.2373,120.0516,120.1754,36822.0
2017-09-13 09:35:00,135.92,136.17,135.92,136.13,7490.0,120.1843,120.4053,120.1843,120.37,7490.0
2017-09-13 09:40:00,136.13,136.17,136.01,136.04,5621.0,120.37,120.4053,120.2638,120.2904,5621.0
2017-09-13 09:45:00,136.03,136.03,135.87,135.92,14135.0,120.2815,120.2815,120.1401,120.1843,14135.0
2017-09-13 09:50:00,135.92,135.94,135.88,135.89,11503.0,120.1843,120.202,120.1489,120.1577,11503.0
2017-09-13 09:55:00,135.9,135.92,135.82,135.9,19227.0,120.1666,120.1843,120.0958,120.1666,19227.0
2017-09-13 10:00:00,135.91,135.91,135.77,135.84,12885.0,120.1754,120.1754,120.0516,120.1135,12885.0
2017-09-13 10:05:00,135.87,135.88,135.78,135.78,57780.0,120.1401,120.1489,120.0605,120.0605,57780.0
2017-09-13 10:10:00,135.8,135.81,135.5,135.56,58128.0,120.0782,120.087,119.8129,119.8659,58128.0
2017-09-13 10:15:00,135.56,135.57,135.42,135.45,26088.0,119.8659,119.8748,119.7422,119.7687,26088.0
2017-09-13 10:20:00,135.45,135.63,135.44,135.54,19716.0,119.7687,119.9278,119.7598,119.8483,19716.0
2017-09-13 10:25:00,135.56,135.56,135.39,135.4,21129.0,119.8659,119.8659,119.7156,119.7245,21129.0
2017-09-13 10:30:00,135.39,135.39,135.05,135.1,73240.0,119.7156,119.7156,119.415,119.4592,73240.0
2017-09-13 10:35:00,135.14,135.15,135.01,135.06,48835.0,119.4946,119.5034,119.3796,119.4238,48835.0
2017-09-13 10:40:00,135.06,135.3,135.02,135.23,52741.0,119.4238,119.636,119.3885,119.5742,52741.0
2017-09-13 10:45:00,135.24,135.47,135.23,135.43,30394.0,119.583,119.7864,119.5742,119.751,30394.0
2017-09-13 10:50:00,135.43,135.56,135.36,135.45,13177.0,119.751,119.8659,119.6891,119.7687,13177.0
2017-09-13 10:55:00,135.47,135.47,135.29,135.33,19617.0,119.7864,119.7864,119.6272,119.6626,19617.0
2017-09-13 11:00:00,135.32,135.37,135.28,135.31,26624.0,119.6537,119.6979,119.6184,119.6449,26624.0
2017-09-13 11:05:00,135.29,135.52,135.27,135.5,10501.0,119.6272,119.8306,119.6095,119.8129,10501.0
2017-09-13 11:10:00,135.48,135.48,135.34,135.37,23387.0,119.7952,119.7952,119.6714,119.6979,23387.0
2017-09-13 11:15:00,135.37,135.53,135.34,135.48,9820.0,119.6979,119.8394,119.6714,119.7952,9820.0
2017-09-13 11:20:00,135.48,135.5,135.4,135.43,9078.0,119.7952,119.8129,119.7245,119.751,9078.0
2017-09-13 11:25:00,135.41,135.52,135.37,135.43,7920.0,119.7333,119.8306,119.6979,119.751,7920.0
2017-09-13 11:30:00,135.41,135.43,135.33,135.33,9446.0,119.7333,119.751,119.6626,119.6626,9446.0
2017-09-13 11:35:00,135.33,135.34,135.15,135.22,15591.0,119.6626,119.6714,119.5034,119.5653,15591.0
2017-09-13 11:40:00,135.23,135.32,135.2,135.3,7098.0,119.5742,119.6537,119.5476,119.636,7098.0
2017-09-13 11:45:00,135.28,135.3,135.2,135.21,7337.0,119.6184,119.636,119.5476,119.5565,7337.0
2017-09-13 11:50:00,135.23,135.34,135.21,135.34,4605.0,119.5742,119.6714,119.5565,119.6714,4605.0
2017-09-13 11:55:00,135.37,135.4,135.34,135.34,15139.0,119.6979,119.7245,119.6714,119.6714,15139.0
2017-09-13 12:00:00,135.35,135.39,135.35,135.38,7609.0,119.6803,119.7156,119.6803,119.7068,7609.0
2017-09-13 12:05:00,135.37,135.5,135.35,135.47,9166.0,119.6979,119.8129,119.6803,119.7864,9166.0
2017-09-13 12:10:00,135.48,135.49,135.45,135.48,6050.0,119.7952,119.804,119.7687,119.7952,6050.0
2017-09-13 12:15:00,135.48,135.49,135.42,135.46,9352.0,119.7952,119.804,119.7422,119.7775,9352.0
2017-09-13 12:20:00,135.48,135.52,135.46,135.5,11563.0,119.7952,119.8306,119.7775,119.8129,11563.0
2017-09-13 12:25:00,135.49,135.59,135.44,135.52,10727.0,119.804,119.8925,119.7598,119.8306,10727.0
2017-09-13 12:30:00,135.53,135.55,135.3,135.33,24521.0,119.8394,119.8571,119.636,119.6626,24521.0
2017-09-13 12:35:00,135.34,135.44,135.09,135.16,111281.0,119.6714,119.7598,119.4504,119.5123,111281.0
2017-09-13 12:40:00,135.17,135.27,135.13,135.13,44360.0,119.5211,119.6095,119.4857,119.4857,44360.0
2017-09-13 12:45:00,135.13,135.13,134.87,134.9,77627.0,119.4857,119.4857,119.2558,119.2824,77627.0
2017-09-13 12:50:00,134.93,134.94,134.69,134.7,62843.0,119.3089,119.3177,119.0967,119.1055,62843.0
2017-09-13 12:55:00,134.69,134.83,134.6,134.61,80705.0,119.0967,119.2205,119.0171,119.0259,80705.0
2017-09-13 13:00:00,134.63,134.69,134.46,134.47,89844.0,119.0436,119.0967,118.8933,118.9021,89844.0
2017-09-13 13:05:00,134.46,134.7,134.29,134.52,131148.0,118.8933,119.1055,118.743,118.9463,131148.0
2017-09-13 13:10:00,134.56,134.6,134.28,134.43,53272.0,118.9817,119.0171,118.7341,118.8668,53272.0
2017-09-13 13:15:00,134.44,134.54,134.36,134.44,34969.0,118.8756,118.964,118.8049,118.8756,34969.0
2017-09-13 13:20:00,134.4,134.49,134.21,134.29,91084.0,118.8402,118.9198,118.6722,118.743,91084.0
2017-09-13 13:25:00,134.29,134.68,134.26,134.59,47460.0,118.743,119.0878,118.7164,119.0082,47460.0
2017-09-13 13:30:00,134.61,134.64,134.54,134.63,16486.0,119.0259,119.0525,118.964,119.0436,16486.0
2017-09-13 13:35:00,134.64,134.64,134.58,134.6,16231.0,119.0525,119.0525,118.9994,119.0171,16231.0
2017-09-13 13:40:00,134.57,134.63,134.49,134.61,18807.0,118.9906,119.0436,118.9198,119.0259,18807.0
2017-09-13 13:45:00,134.6,134.99,134.59,134.99,19244.0,119.0171,119.3619,119.0082,119.3619,19244.0
2017-09-13 13:50:00,134.99,135.01,134.87,134.9,12916.0,119.3619,119.3796,119.2558,119.2824,12916.0
2017-09-13 13:55:00,134.9,134.9,134.75,134.76,10558.0,119.2824,119.2824,119.1497,119.1586,10558.0
2017-09-13 14:00:00,134.75,134.83,134.72,134.83,9140.0,119.1497,119.2205,119.1232,119.2205,9140.0
2017-09-13 14:05:00,134.83,134.9,134.77,134.88,9556.0,119.2205,119.2824,119.1674,119.2647,9556.0
2017-09-13 14:10:00,134.88,134.92,134.84,134.9,8877.0,119.2647,119.3,119.2293,119.2824,8877.0
2017-09-13 14:15:00,134.89,134.94,134.87,134.91,9176.0,119.2735,119.3177,119.2558,119.2912,9176.0
2017-09-13 14:20:00,134.91,134.97,134.89,134.97,11468.0,119.2912,119.3443,119.2735,119.3443,11468.0
2017-09-13 14:25:00,134.96,134.98,134.89,134.91,7563.0,119.3354,119.3531,119.2735,119.2912,7563.0
2017-09-13 14:30:00,134.88,134.93,134.86,134.91,7757.0,119.2647,119.3089,119.247,119.2912,7757.0
2017-09-13 14:35:00,134.92,134.98,134.91,134.96,7495.0,119.3,119.3531,119.2912,119.3354,7495.0
2017-09-13 14:40:00,134.96,135.0,134.94,134.95,11059.0,119.3354,119.3708,119.3177,119.3266,11059.0
2017-09-13 14:45:00,134.96,135.0,134.92,134.99,8354.0,119.3354,119.3708,119.3,119.3619,8354.0
2017-09-13 14:50:00,135.0,135.0,134.94,134.97,16225.0,119.3708,119.3708,119.3177,119.3443,16225.0
2017-09-13 14:55:00,134.96,135.0,134.92,134.97,9411.0,119.3354,119.3708,119.3,119.3443,9411.0
2017-09-13 15:00:00,134.97,135.03,134.95,134.98,18004.0,119.3443,119.3973,119.3266,119.3531,18004.0
2017-09-13 15:05:00,134.97,135.0,134.93,134.93,23654.0,119.3443,119.3708,119.3089,119.3089,23654.0
2017-09-13 15:10:00,134.93,135.0,134.92,134.95,25557.0,119.3089,119.3708,119.3,119.3266,25557.0
2017-09-13 15:15:00,134.94,134.98,134.93,134.98,12608.0,119.3177,119.3531,119.3089,119.3531,12608.0
2017-09-13 15:20:00,134.97,134.98,134.94,134.96,14285.0,119.3443,119.3531,119.3177,119.3354,14285.0
2017-09-13 15:25:00,134.96,134.98,134.89,134.9,29507.0,119.3354,119.3531,119.2735,119.2824,29507.0
2017-09-13 15:30:00,134.9,134.93,134.84,134.84,32683.0,119.2824,119.3089,119.2293,119.2293,32683.0
2017-09-13 15:35:00,134.83,134.87,134.55,134.58,107988.0,119.2205,119.2558,118.9729,118.9994,107988.0
2017-09-13 15:40:00,134.58,134.77,134.43,134.75,79448.0,118.9994,119.1674,118.8668,119.1497,79448.0
2017-09-13 15:45:00,134.75,134.76,134.69,134.71,56071.0,119.1497,119.1586,119.0967,119.1144,56071.0
2017-09-13 15:50:00,134.71,134.78,134.6,134.7,117343.0,119.1144,119.1762,119.0171,119.1055,117343.0
2017-09-13 15:55:00,134.69,134.79,134.68,134.78,89829.0,119.0967,119.1851,119.0878,119.1762,89829.0
2017-09-14 09:30:00,134.87,134.9,134.16,134.33,43537.0,119.2558,119.2824,118.628,118.7783,43537.0
2017-09-14 09:35:00,134.35,134.6,134.04,134.52,47305.0,118.796,119.0171,118.5219,118.9463,47305.0
2017-09-14 09:40:00,134.52,134.86,134.52,134.8,20150.0,118.9463,119.247,118.9463,119.1939,20150.0
2017-09-14 09:45:00,134.86,134.99,134.76,134.83,18452.0,119.247,119.3619,119.1586,119.2205,18452.0
2017-09-14 09:50:00,134.8,134.85,134.74,134.78,15500.0,119.1939,119.2381,119.1409,119.1762,15500.0
2017-09-14 09:55:00,134.75,134.77,134.7,134.75,10014.0,119.1497,119.1674,119.1055,119.1497,10014.0
2017-09-14 10:00:00,134.7,134.71,134.63,134.66,26744.0,119.1055,119.1144,119.0436,119.0701,26744.0
2017-09-14 10:05:00,134.66,134.7,134.42,134.48,34102.0,119.0701,119.1055,118.8579,118.911,34102.0
2017-09-14 10:10:00,134.48,134.58,134.4,134.48,49186.0,118.911,118.9994,118.8402,118.911,49186.0
2017-09-14 10:15:00,134.47,134.59,134.44,134.49,28802.0,118.9021,119.0082,118.8756,118.9198,28802.0
2017-09-14 10:20:00,134.49,134.69,134.47,134.66,11700.0,118.9198,119.0967,118.9021,119.0701,11700.0
2017-09-14 10:25:00,134.64,134.72,134.35,134.43,73147.0,119.0525,119.1232,118.796,118.8668,73147.0
2017-09-14 10:30:00,134.43,134.77,134.2,134.74,113869.0,118.8668,119.1674,118.6634,119.1409,113869.0
2017-09-14 10:35:00,134.71,134.74,134.64,134.71,21826.0,119.1144,119.1409,119.0525,119.1144,21826.0
2017-09-14 10:40:00,134.72,134.72,134.64,134.68,10124.0,119.1232,119.1232,119.0525,119.0878,10124.0
2017-09-14 10:45:00,134.67,134.77,134.63,134.67,12631.0,119.079,119.1674,119.0436,119.079,12631.0
2017-09-14 10:50:00,134.66,134.71,134.62,134.68,31450.0,119.0701,119.1144,119.0348,119.0878,31450.0
2017-09-14 10:55:00,134.67,134.68,134.45,134.53,31049.0,119.079,119.0878,118.8845,118.9552,31049.0
2017-09-14 11:00:00,134.53,134.58,134.43,134.5,9888.0,118.9552,118.9994,118.8668,118.9287,9888.0
2017-09-14 11:05:00,134.49,134.66,134.47,134.57,8564.0,118.9198,119.0701,118.9021,118.9906,8564.0
2017-09-14 11:10:00,134.59,134.67,134.56,134.66,9252.0,119.0082,119.079,118.9817,119.0701,9252.0
2017-09-14 11:15:00,134.65,134.68,134.58,134.65,27794.0,119.0613,119.0878,118.9994,119.0613,27794.0
2017-09-14 11:20:00,134.65,134.65,134.55,134.62,15444.0,119.0613,119.0613,118.9729,119.0348,15444.0
2017-09-14 11:25:00,134.62,134.7,134.55,134.65,12800.0,119.0348,119.1055,118.9729,119.0613,12800.0
2017-09-14 11:30:00,134.66,134.68,134.58,134.62,6557.0,119.0701,119.0878,118.9994,119.0348,6557.0
2017-09-14 11:35:00,134.62,134.66,134.58,134.66,10349.0,119.0348,119.0701,118.9994,119.0701,10349.0
2017-09-14 11:40:00,134.66,134.67,134.53,134.55,16230.0,119.0701,119.079,118.9552,118.9729,16230.0
2017-09-14 11:45:00,134.53,134.59,134.49,134.53,7861.0,118.9552,119.0082,118.9198,118.9552,7861.0
2017-09-14 11:50:00,134.54,134.68,134.46,134.65,7880.0,118.964,119.0878,118.8933,119.0613,7880.0
2017-09-14 11:55:00,134.64,134.7,134.63,134.67,6980.0,119.0525,119.1055,119.0436,119.079,6980.0
2017-09-14 12:00:00,134.68,134.7,134.6,134.67,17205.0,119.0878,119.1055,119.0171,119.079,17205.0
2017-09-14 12:05:00,134.67,134.67,134.6,134.64,14400.0,119.079,119.079,119.0171,119.0525,14400.0
2017-09-14 12:10:00,134.66,134.66,134.34,134.41,75983.0,119.0701,119.0701,118.7872,118.8491,75983.0
2017-09-14 12:15:00,134.45,134.45,134.28,134.3,33375.0,118.8845,118.8845,118.7341,118.7518,33375.0
2017-09-14 12:20:00,134.3,134.31,134.16,134.17,44058.0,118.7518,118.7607,118.628,118.6369,44058.0
2017-09-14 12:25:00,134.19,134.27,134.16,134.2,36549.0,118.6546,118.7253,118.628,118.6634,36549.0
2017-09-14 12:30:00,134.22,134.24,134.11,134.11,31081.0,118.6811,118.6988,118.5838,118.5838,31081.0
2017-09-14 12:35:00,134.15,134.17,134.0,134.16,38091.0,118.6192,118.6369,118.4865,118.628,38091.0
2017-09-14 12:40:00,134.16,134.44,134.16,134.29,17166.0,118.628,118.8756,118.628,118.743,17166.0
2017-09-14 12:45:00,134.31,134.48,134.26,134.44,15997.0,118.7607,118.911,118.7164,118.8756,15997.0
2017-09-14 12:50:00,134.45,134.69,134.41,134.61,16821.0,118.8845,119.0967,118.8491,119.0259,16821.0
2017-09-14 12:55:00,134.68,134.76,134.66,134.74,7247.0,119.0878,119.1586,119.0701,119.1409,7247.0
2017-09-14 13:00:00,134.74,134.82,134.71,134.78,7226.0,119.1409,119.2116,119.1144,119.1762,7226.0
2017-09-14 13:05:00,134.79,134.86,134.78,134.78,8931.0,119.1851,119.247,119.1762,119.1762,8931.0
2017-09-14 13:10:00,134.78,134.79,134.69,134.78,9704.0,119.1762,119.1851,119.0967,119.1762,9704.0
2017-09-14 13:15:00,134.77,134.85,134.77,134.85,4300.0,119.1674,119.2381,119.1674,119.2381,4300.0
2017-09-14 13:20:00,134.83,134.85,134.78,134.81,8410.0,119.2205,119.2381,119.1762,119.2028,8410.0
2017-09-14 13:25:00,134.81,134.86,134.8,134.86,3986.0,119.2028,119.247,119.1939,119.247,3986.0
2017-09-14 13:30:00,134.86,134.9,134.81,134.81,7681.0,119.247,119.2824,119.2028,119.2028,7681.0
2017-09-14 13:35:00,134.82,134.85,134.64,134.64,38168.0,119.2116,119.2381,119.0525,119.0525,38168.0
2017-09-14 13:40:00,134.65,134.66,134.29,134.29,67422.0,119.0613,119.0701,118.743,118.743,67422.0
2017-09-14 13:45:00,134.31,134.42,134.22,134.35,71429.0,118.7607,118.8579,118.6811,118.796,71429.0
2017-09-14 13:50:00,134.35,134.41,134.26,134.41,21248.0,118.796,118.8491,118.7164,118.8491,21248.0
2017-09-14 13:55:00,134.39,134.39,134.22,134.28,22110.0,118.8314,118.8314,118.6811,118.7341,22110.0
2017-09-14 14:00:00,134.25,134.37,134.19,134.29,49852.0,118.7076,118.8137,118.6546,118.743,49852.0
2017-09-14 14:05:00,134.3,134.33,134.23,134.23,65765.0,118.7518,118.7783,118.6899,118.6899,65765.0
2017-09-14 14:10:00,134.23,134.25,134.14,134.15,34928.0,118.6899,118.7076,118.6103,118.6192,34928.0
2017-09-14 14:15:00,134.14,134.58,134.12,134.5,45947.0,118.6103,118.9994,118.5927,118.9287,45947.0
2017-09-14 14:20:00,134.46,134.65,134.46,134.62,12003.0,118.8933,119.0613,118.8933,119.0348,12003.0
2017-09-14 14:25:00,134.67,134.72,134.53,134.71,19726.0,119.079,119.1232,118.9552,119.1144,19726.0
2017-09-14 14:30:00,134.7,134.93,134.7,134.85,12979.0,119.1055,119.3089,119.1055,119.2381,12979.0
2017-09-14 14:35:00,134.85,134.97,134.85,134.93,9703.0,119.2381,119.3443,119.2381,119.3089,9703.0
2017-09-14 14:40:00,134.93,135.08,134.93,135.03,13832.0,119.3089,119.4415,119.3089,119.3973,13832.0
2017-09-14 14:45:00,135.04,135.08,135.01,135.06,11175.0,119.4061,119.4415,119.3796,119.4238,11175.0
2017-09-14 14:50:00,135.06,135.1,134.97,135.0,27878.0,119.4238,119.4592,119.3443,119.3708,27878.0
2017-09-14 14:55:00,135.0,135.24,134.99,135.24,13711.0,119.3708,119.583,119.3619,119.583,13711.0
2017-09-14 15:00:00,135.21,135.21,134.69,134.82,87151.0,119.5565,119.5565,119.0967,119.2116,87151.0
2017-09-14 15:05:00,134.81,134.99,134.67,134.71,147095.0,119.2028,119.3619,119.079,119.1144,147095.0
2017-09-14 15:10:00,134.72,134.73,134.56,134.66,97725.0,119.1232,119.132,118.9817,119.0701,97725.0
2017-09-14 15:15:00,134.67,134.69,134.56,134.58,66492.0,119.079,119.0967,118.9817,118.9994,66492.0
2017-09-14 15:20:00,134.61,134.62,134.49,134.53,102809.0,119.0259,119.0348,118.9198,118.9552,102809.0
2017-09-14 15:25:00,134.57,134.57,134.35,134.38,113307.0,118.9906,118.9906,118.796,118.8226,113307.0
2017-09-14 15:30:00,134.37,134.84,134.37,134.79,129815.0,118.8137,119.2293,118.8137,119.1851,129815.0
2017-09-14 15:35:00,134.81,134.95,134.79,134.92,31579.0,119.2028,119.3266,119.1851,119.3,31579.0
2017-09-14 15:40:00,134.92,134.93,134.84,134.86,23041.0,119.3,119.3089,119.2293,119.247,23041.0
2017-09-14 15:45:00,134.86,134.88,134.67,134.67,45598.0,119.247,119.2647,119.079,119.079,45598.0
2017-09-14 15:50:00,134.68,134.79,134.67,134.76,80184.0,119.0878,119.1851,119.079,119.1586,80184.0
2017-09-14 15:55:00,134.77,134.9,134.71,134.87,106782.0,119.1674,119.2824,119.1144,119.2558,106782.0
2017-09-15 09:30:00,135.0,135.25,134.3,134.79,464442.0,119.3708,119.5918,118.7518,119.1851,464442.0
2017-09-15 09:35:00,134.75,135.15,134.75,134.95,34232.0,119.1497,119.5034,119.1497,119.3266,34232.0
2017-09-15 09:40:00,134.99,135.01,134.83,134.96,39639.0,119.3619,119.3796,119.2205,119.3354,39639.0
2017-09-15 09:45:00,134.96,135.14,134.79,134.9,40379.0,119.3354,119.4946,119.1851,119.2824,40379.0
2017-09-15 09:50:00,134.95,134.99,134.82,134.87,47215.0,119.3266,119.3619,119.2116,119.2558,47215.0
2017-09-15 09:55:00,134.83,134.96,134.75,134.96,21523.0,119.2205,119.3354,119.1497,119.3354,21523.0
2017-09-15 10:00:00,135.0,135.1,134.85,135.1,17399.0,119.3708,119.4592,119.2381,119.4592,17399.0
2017-09-15 10:05:00,135.13,135.13,134.88,134.93,29336.0,119.4857,119.4857,119.2647,119.3089,29336.0
2017-09-15 10:10:00,134.94,134.97,134.82,134.84,20121.0,119.3177,119.3443,119.2116,119.2293,20121.0
2017-09-15 10:15:00,134.85,134.89,134.77,134.84,17965.0,119.2381,119.2735,119.1674,119.2293,17965.0
2017-09-15 10:20:00,134.82,134.84,134.7,134.7,24589.0,119.2116,119.2293,119.1055,119.1055,24589.0
2017-09-15 10:25:00,134.69,134.79,134.48,134.51,77323.0,119.0967,119.1851,118.911,118.9375,77323.0
2017-09-15 10:30:00,134.52,134.53,134.33,134.39,54389.0,118.9463,118.9552,118.7783,118.8314,54389.0
2017-09-15 10:35:00,134.38,134.54,134.31,134.46,65278.0,118.8226,118.964,118.7607,118.8933,65278.0
2017-09-15 10:40:00,134.47,134.53,134.35,134.45,58994.0,118.9021,118.9552,118.796,118.8845,58994.0
2017-09-15 10:45:00,134.41,134.48,134.36,134.4,35018.0,118.8491,118.911,118.8049,118.8402,35018.0
2017-09-15 10:50:00,134.4,134.51,134.38,134.41,36376.0,118.8402,118.9375,118.8226,118.8491,36376.0
2017-09-15 10:55:00,134.4,134.57,134.38,134.52,31268.0,118.8402,118.9906,118.8226,118.9463,31268.0
2017-09-15 11:00:00,134.49,134.55,134.33,134.36,29313.0,118.9198,118.9729,118.7783,118.8049,29313.0
2017-09-15 11:05:00,134.35,134.36,134.04,134.14,31224.0,118.796,118.8049,118.5219,118.6103,31224.0
2017-09-15 11:10:00,134.14,134.25,134.07,134.15,33602.0,118.6103,118.7076,118.5484,118.6192,33602.0
2017-09-15 11:15:00,134.15,134.63,134.13,134.61,53877.0,118.6192,119.0436,118.6015,119.0259,53877.0
2017-09-15 11:20:00,134.59,134.78,134.58,134.75,9375.0,119.0082,119.1762,118.9994,119.1497,9375.0
2017-09-15 11:25:00,134.74,134.84,134.74,134.74,15714.0,119.1409,119.2293,119.1409,119.1409,15714.0
2017-09-15 11:30:00,134.75,134.8,134.54,134.54,24235.0,119.1497,119.1939,118.964,118.964,24235.0
2017-09-15 11:35:00,134.53,134.84,134.46,134.84,46765.0,118.9552,119.2293,118.8933,119.2293,46765.0
2017-09-15 11:40:00,134.81,134.82,134.67,134.74,20849.0,119.2028,119.2116,119.079,119.1409,20849.0
2017-09-15 11:45:00,134.75,134.79,134.67,134.79,6534.0,119.1497,119.1851,119.079,119.1851,6534.0
2017-09-15 11:50:00,134.83,134.83,134.68,134.73,19044.0,119.2205,119.2205,119.0878,119.132,19044.0
2017-09-15 11:55:00,134.72,134.74,134.66,134.74,14901.0,119.1232,119.1409,119.0701,119.1409,14901.0
2017-09-15 12:00:00,134.72,134.81,134.7,134.75,16976.0,119.1232,119.2028,119.1055,119.1497,16976.0
2017-09-15 12:05:00,134.74,134.78,134.69,134.78,8256.0,119.1409,119.1762,119.0967,119.1762,8256.0
2017-09-15 12:10:00,134.78,134.8,134.71,134.75,16846.0,119.1762,119.1939,119.1144,119.1497,16846.0
2017-09-15 12:15:00,134.75,134.99,134.73,134.95,23627.0,119.1497,119.3619,119.132,119.3266,23627.0
2017-09-15 12:20:00,134.94,135.0,134.9,134.99,11105.0,119.3177,119.3708,119.2824,119.3619,11105.0
2017-09-15 12:25:00,134.99,134.99,134.93,134.95,17305.0,119.3619,119.3619,119.3089,119.3266,17305.0
2017-09-15 12:30:00,134.93,134.99,134.84,134.96,6862.0,119.3089,119.3619,119.2293,119.3354,6862.0
2017-09-15 12:35:00,134.98,134.98,134.84,134.88,9077.0,119.3531,119.3531,119.2293,119.2647,9077.0
2017-09-15 12:40:00,134.87,134.95,134.83,134.86,7880.0,119.2558,119.3266,119.2205,119.247,7880.0
2017-09-15 12:45:00,134.86,134.86,134.78,134.8,19428.0,119.247,119.247,119.1762,119.1939,19428.0
2017-09-15 12:50:00,134.79,134.85,134.77,134.82,16855.0,119.1851,119.2381,119.1674,119.2116,16855.0
2017-09-15 12:55:00,134.82,134.84,134.77,134.82,9717.0,119.2116,119.2293,119.1674,119.2116,9717.0
2017-09-15 13:00:00,134.82,134.98,134.8,134.95,8926.0,119.2116,119.3531,119.1939,119.3266,8926.0
2017-09-15 13:05:00,134.95,134.98,134.9,134.95,9581.0,119.3266,119.3531,119.2824,119.3266,9581.0
2017-09-15 13:10:00,134.96,134.99,134.87,134.91,13967.0,119.3354,119.3619,119.2558,119.2912,13967.0
2017-09-15 13:15:00,134.91,134.91,134.85,134.88,6825.0,119.2912,119.2912,119.2381,119.2647,6825.0
2017-09-15 13:20:00,134.88,134.95,134.84,134.85,89629.0,119.2647,119.3266,119.2293,119.2381,89629.0
2017-09-15 13:25:00,134.85,134.89,134.81,134.87,10100.0,119.2381,119.2735,119.2028,119.2558,10100.0
2017-09-15 13:30:00,134.86,134.91,134.84,134.89,10103.0,119.247,119.2912,119.2293,119.2735,10103.0
2017-09-15 13:35:00,134.89,134.92,134.88,134.88,11164.0,119.2735,119.3,119.2647,119.2647,11164.0
2017-09-15 13:40:00,134.89,135.16,134.89,135.12,24959.0,119.2735,119.5123,119.2735,119.4769,24959.0
2017-09-15 13:45:00,135.1,135.12,135.08,135.11,3597.0,119.4592,119.4769,119.4415,119.468,3597.0
2017-09-15 13:50:00,135.11,135.19,135.09,135.15,11265.0,119.468,119.5388,119.4504,119.5034,11265.0
2017-09-15 13:55:00,135.15,135.22,135.11,135.19,7091.0,119.5034,119.5653,119.468,119.5388,7091.0
2017-09-15 14:00:00,135.2,135.22,135.12,135.17,12304.0,119.5476,119.5653,119.4769,119.5211,12304.0
2017-09-15 14:05:00,135.19,135.25,135.17,135.25,9277.0,119.5388,119.5918,119.5211,119.5918,9277.0
2017-09-15 14:10:00,135.25,135.25,135.18,135.21,10358.0,119.5918,119.5918,119.5299,119.5565,10358.0
2017-09-15 14:15:00,135.19,135.2,135.07,135.17,31063.0,119.5388,119.5476,119.4327,119.5211,31063.0
2017-09-15 14:20:00,135.17,135.25,135.16,135.22,30043.0,119.5211,119.5918,119.5123,119.5653,30043.0
2017-09-15 14:25:00,135.22,135.25,135.19,135.21,28900.0,119.5653,119.5918,119.5388,119.5565,28900.0
2017-09-15 14:30:00,135.22,135.33,135.19,135.33,22276.0,119.5653,119.6626,119.5388,119.6626,22276.0
2017-09-15 14:35:00,135.34,135.46,135.34,135.41,20711.0,119.6714,119.7775,119.6714,119.7333,20711.0
2017-09-15 14:40:00,135.42,135.48,135.4,135.47,14781.0,119.7422,119.7952,119.7245,119.7864,14781.0
2017-09-15 14:45:00,135.47,135.53,135.43,135.45,12738.0,119.7864,119.8394,119.751,119.7687,12738.0
2017-09-15 14:50:00,135.44,135.65,135.38,135.55,48657.0,119.7598,119.9455,119.7068,119.8571,48657.0
2017-09-15 14:55:00,135.54,135.57,135.44,135.49,8923.0,119.8483,119.8748,119.7598,119.804,8923.0
2017-09-15 15:00:00,135.49,135.51,135.44,135.46,30747.0,119.804,119.8217,119.7598,119.7775,30747.0
2017-09-15 15:05:00,135.46,135.49,135.43,135.46,19609.0,119.7775,119.804,119.751,119.7775,19609.0
2017-09-15 15:10:00,135.46,135.47,135.38,135.42,25950.0,119.7775,119.7864,119.7068,119.7422,25950.0
2017-09-15 15:15:00,135.43,135.44,135.33,135.34,27640.0,119.751,119.7598,119.6626,119.6714,27640.0
2017-09-15 15:20:00,135.32,135.41,135.27,135.41,28654.0,119.6537,119.7333,119.6095,119.7333,28654.0
2017-09-15 15:25:00,135.41,135.41,135.27,135.34,23217.0,119.7333,119.7333,119.6095,119.6714,23217.0
2017-09-15 15:30:00,135.34,135.41,135.31,135.39,27195.0,119.6714,119.7333,119.6449,119.7156,27195.0
2017-09-15 15:35:00,135.38,135.41,135.32,135.36,18632.0,119.7068,119.7333,119.6537,119.6891,18632.0
2017-09-15 15:40:00,135.36,135.4,135.29,135.37,32120.0,119.6891,119.7245,119.6272,119.6979,32120.0
2017-09-15 15:45:00,135.37,135.51,135.36,135.48,57403.0,119.6979,119.8217,119.6891,119.7952,57403.0
2017-09-15 15:50:00,135.48,135.51,135.37,135.47,74339.0,119.7952,119.8217,119.6979,119.7864,74339.0
2017-09-15 15:55:00,135.47,135.5,135.31,135.34,137891.0,119.7864,119.8129,119.6449,119.6714,137891.0
2017-09-18 09:30:00,135.49,135.85,135.49,135.84,35423.0,119.804,120.1224,119.804,120.1135,35423.0
2017-09-18 09:35:00,135.81,136.57,135.79,136.55,48047.0,120.087,120.759,120.0693,120.7413,48047.0
2017-09-18 09:40:00,136.58,136.62,136.41,136.54,25327.0,120.7679,120.8032,120.6175,120.7325,25327.0
2017-09-18 09:45:00,136.54,136.67,136.48,136.62,14876.0,120.7325,120.8474,120.6794,120.8032,14876.0
2017-09-18 09:50:00,136.59,136.75,136.53,136.75,22749.0,120.7767,120.9182,120.7236,120.9182,22749.0
2017-09-18 09:55:00,136.72,136.74,136.45,136.57,33442.0,120.8916,120.9093,120.6529,120.759,33442.0
2017-09-18 10:00:00,136.56,136.59,136.29,136.4,23277.0,120.7502,120.7767,120.5114,120.6087,23277.0
2017-09-18 10:05:00,136.39,136.51,136.35,136.46,26260.0,120.5999,120.706,120.5645,120.6618,26260.0
2017-09-18 10:10:00,136.45,136.52,136.43,136.46,22372.0,120.6529,120.7148,120.6352,120.6618,22372.0
2017-09-18 10:15:00,136.45,136.45,136.21,136.23,15591.0,120.6529,120.6529,120.4407,120.4584,15591.0
2017-09-18 10:20:00,136.23,136.38,136.22,136.37,12234.0,120.4584,120.591,120.4495,120.5822,12234.0
2017-09-18 10:25:00,136.41,136.53,136.41,136.49,8479.0,120.6175,120.7236,120.6175,120.6883,8479.0
2017-09-18 10:30:00,136.49,136.55,136.44,136.5,23542.0,120.6883,120.7413,120.6441,120.6971,23542.0
2017-09-18 10:35:00,136.5,136.51,136.24,136.24,39866.0,120.6971,120.706,120.4672,120.4672,39866.0
2017-09-18 10:40:00,136.24,136.26,136.14,136.16,16036.0,120.4672,120.4849,120.3788,120.3965,16036.0
2017-09-18 10:45:00,136.18,136.2,136.08,136.16,17810.0,120.4142,120.4319,120.3257,120.3965,17810.0
2017-09-18 10:50:00,136.16,136.45,136.16,136.27,37126.0,120.3965,120.6529,120.3965,120.4937,37126.0
2017-09-18 10:55:00,136.25,136.34,136.19,136.31,11124.0,120.4761,120.5556,120.423,120.5291,11124.0
2017-09-18 11:00:00,136.32,136.4,136.3,136.4,5763.0,120.538,120.6087,120.5203,120.6087,5763.0
2017-09-18 11:05:00,136.39,136.54,136.36,136.54,14737.0,120.5999,120.7325,120.5733,120.7325,14737.0
2017-09-18 11:10:00,136.54,136.74,136.53,136.7,27085.0,120.7325,120.9093,120.7236,120.874,27085.0
2017-09-18 11:15:00,136.7,136.72,136.62,136.63,23155.0,120.874,120.8916,120.8032,120.8121,23155.0
2017-09-18 11:20:00,136.63,136.64,136.49,136.61,38274.0,120.8121,120.8209,120.6883,120.7944,38274.0
2017-09-18 11:25:00,136.6,136.62,136.53,136.6,9321.0,120.7855,120.8032,120.7236,120.7855,9321.0
2017-09-18 11:30:00,136.57,136.66,136.56,136.66,53554.0,120.759,120.8386,120.7502,120.8386,53554.0
2017-09-18 11:35:00,136.66,136.8,136.65,136.78,19757.0,120.8386,120.9624,120.8298,120.9447,19757.0
2017-09-18 11:40:00,136.78,136.82,136.75,136.77,11611.0,120.9447,120.9801,120.9182,120.9359,11611.0
2017-09-18 11:45:00,136.77,136.81,136.75,136.75,14641.0,120.9359,120.9712,120.9182,120.9182,14641.0
2017-09-18 11:50:00,136.75,137.0,136.75,136.93,84750.0,120.9182,121.1392,120.9182,121.0773,84750.0
2017-09-18 11:55:00,136.93,136.95,136.87,136.89,18827.0,121.0773,121.095,121.0243,121.042,18827.0
2017-09-18 12:00:00,136.88,136.91,136.87,136.89,17380.0,121.0331,121.0597,121.0243,121.042,17380.0
2017-09-18 12:05:00,136.9,136.92,136.83,136.88,20662.0,121.0508,121.0685,120.9889,121.0331,20662.0
2017-09-18 12:10:00,136.88,136.91,136.86,136.9,10655.0,121.0331,121.0597,121.0154,121.0508,10655.0
2017-09-18 12:15:00,136.9,136.94,136.88,136.91,16147.0,121.0508,121.0862,121.0331,121.0597,16147.0
2017-09-18 12:20:00,136.91,136.91,136.83,136.87,12934.0,121.0597,121.0597,120.9889,121.0243,12934.0
2017-09-18 12:25:00,136.84,136.93,136.83,136.93,14662.0,120.9978,121.0773,120.9889,121.0773,14662.0
2017-09-18 12:30:00,136.93,136.93,136.78,136.78,25132.0,121.0773,121.0773,120.9447,120.9447,25132.0
2017-09-18 12:35:00,136.82,136.91,136.78,136.78,29605.0,120.9801,121.0597,120.9447,120.9447,29605.0
2017-09-18 12:40:00,136.78,136.79,136.72,136.77,10396.0,120.9447,120.9535,120.8916,120.9359,10396.0
2017-09-18 12:45:00,136.77,136.81,136.68,136.77,17193.0,120.9359,120.9712,120.8563,120.9359,17193.0
2017-09-18 12:50:00,136.76,136.81,136.76,136.81,8859.0,120.927,120.9712,120.927,120.9712,8859.0
2017-09-18 12:55:00,136.81,136.81,136.72,136.78,19468.0,120.9712,120.9712,120.8916,120.9447,19468.0
2017-09-18 13:00:00,136.78,136.79,136.74,136.74,6787.0,120.9447,120.9535,120.9093,120.9093,6787.0
2017-09-18 13:05:00,136.74,136.76,136.73,136.75,7466.0,120.9093,120.927,120.9005,120.9182,7466.0
2017-09-18 13:10:00,136.75,136.8,136.74,136.78,12382.0,120.9182,120.9624,120.9093,120.9447,12382.0
2017-09-18 13:15:00,136.78,136.84,136.77,136.84,30106.0,120.9447,120.9978,120.9359,120.9978,30106.0
2017-09-18 13:20:00,136.84,136.95,136.83,136.89,16818.0,120.9978,121.095,120.9889,121.042,16818.0
2017-09-18 13:25:00,136.89,136.96,136.87,136.96,12883.0,121.042,121.1039,121.0243,121.1039,12883.0
2017-09-18 13:30:00,136.96,136.96,136.92,136.93,13582.0,121.1039,121.1039,121.0685,121.0773,13582.0
2017-09-18 13:35:00,136.91,137.02,136.91,137.02,24116.0,121.0597,121.1569,121.0597,121.1569,24116.0
2017-09-18 13:40:00,137.01,137.04,136.98,137.04,16907.0,121.1481,121.1746,121.1215,121.1746,16907.0
2017-09-18 13:45:00,137.04,137.22,137.04,137.2,23012.0,121.1746,121.3338,121.1746,121.3161,23012.0
2017-09-18 13:50:00,137.2,137.3,137.19,137.27,10617.0,121.3161,121.4045,121.3072,121.378,10617.0
2017-09-18 13:55:00,137.27,137.34,137.27,137.34,20843.0,121.378,121.4399,121.378,121.4399,20843.0
2017-09-18 14:00:00,137.34,137.35,137.2,137.2,19129.0,121.4399,121.4487,121.3161,121.3161,19129.0
2017-09-18 14:05:00,137.19,137.23,137.15,137.19,16580.0,121.3072,121.3426,121.2719,121.3072,16580.0
2017-09-18 14:10:00,137.22,137.22,137.19,137.2,35285.0,121.3338,121.3338,121.3072,121.3161,35285.0
2017-09-18 14:15:00,137.19,137.2,136.82,136.86,46248.0,121.3072,121.3161,120.9801,121.0154,46248.0
2017-09-18 14:20:00,136.84,136.93,136.81,136.91,26939.0,120.9978,121.0773,120.9712,121.0597,26939.0
2017-09-18 14:25:00,136.92,137.07,136.9,137.05,23238.0,121.0685,121.2011,121.0508,121.1834,23238.0
2017-09-18 14:30:00,137.05,137.12,136.97,136.97,26651.0,121.1834,121.2453,121.1127,121.1127,26651.0
2017-09-18 14:35:00,136.96,136.97,136.81,136.89,22078.0,121.1039,121.1127,120.9712,121.042,22078.0
2017-09-18 14:40:00,136.89,136.95,136.86,136.87,17605.0,121.042,121.095,121.0154,121.0243,17605.0
2017-09-18 14:45:00,136.88,136.98,136.88,136.97,9716.0,121.0331,121.1215,121.0331,121.1127,9716.0
2017-09-18 14:50:00,136.98,137.09,136.98,137.09,20572.0,121.1215,121.2188,121.1215,121.2188,20572.0
2017-09-18 14:55:00,137.09,137.09,136.91,136.98,25183.0,121.2188,121.2188,121.0597,121.1215,25183.0
2017-09-18 15:00:00,136.95,137.06,136.95,137.05,9180.0,121.095,121.1923,121.095,121.1834,9180.0
2017-09-18 15:05:00,137.04,137.07,137.02,137.04,25413.0,121.1746,121.2011,121.1569,121.1746,25413.0
2017-09-18 15:10:00,137.03,137.06,137.01,137.06,15753.0,121.1658,121.1923,121.1481,121.1923,15753.0
2017-09-18 15:15:00,137.05,137.06,137.03,137.05,11202.0,121.1834,121.1923,121.1658,121.1834,11202.0
2017-09-18 15:20:00,137.04,137.12,137.02,137.08,20067.0,121.1746,121.2453,121.1569,121.21,20067.0
2017-09-18 15:25:00,137.08,137.09,137.05,137.06,14264.0,121.21,121.2188,121.1834,121.1923,14264.0
2017-09-18 15:30:00,137.06,137.15,137.03,137.14,27052.0,121.1923,121.2719,121.1658,121.263,27052.0
2017-09-18 15:35:00,137.15,137.15,137.09,137.1,34125.0,121.2719,121.2719,121.2188,121.2277,34125.0
2017-09-18 15:40:00,137.1,137.15,137.09,137.12,48269.0,121.2277,121.2719,121.2188,121.2453,48269.0
2017-09-18 15:45:00,137.12,137.12,137.06,137.06,47865.0,121.2453,121.2453,121.1923,121.1923,47865.0
2017-09-18 15:50:00,137.06,137.14,137.04,137.1,61047.0,121.1923,121.263,121.1746,121.2277,61047.0
2017-09-18 15:55:00,137.1,137.12,136.89,136.95,164715.0,121.2277,121.2453,121.042,121.095,164715.0
2017-09-19 09:30:00,137.0,137.79,137.0,137.6,69501.0,121.1392,121.8378,121.1392,121.6698,69501.0
2017-09-19 09:35:00,137.63,137.63,137.32,137.44,15255.0,121.6963,121.6963,121.4222,121.5283,15255.0
2017-09-19 09:40:00,137.4,137.5,137.21,137.35,23232.0,121.4929,121.5813,121.3249,121.4487,23232.0
2017-09-19 09:45:00,137.33,137.47,137.3,137.46,15124.0,121.431,121.5548,121.4045,121.546,15124.0
2017-09-19 09:50:00,137.47,137.47,137.28,137.28,15375.0,121.5548,121.5548,121.3868,121.3868,15375.0
2017-09-19 09:55:00,137.3,137.35,136.84,136.97,35106.0,121.4045,121.4487,120.9978,121.1127,35106.0
2017-09-19 10:00:00,136.92,137.1,136.76,136.85,46063.0,121.0685,121.2277,120.927,121.0066,46063.0
2017-09-19 10:05:00,136.86,136.93,136.72,136.81,22255.0,121.0154,121.0773,120.8916,120.9712,22255.0
2017-09-19 10:10:00,136.81,137.02,136.75,136.97,31639.0,120.9712,121.1569,120.9182,121.1127,31639.0
2017-09-19 10:15:00,136.96,137.03,136.82,136.98,27339.0,121.1039,121.1658,120.9801,121.1215,27339.0
2017-09-19 10:20:00,136.96,137.06,136.81,136.95,22572.0,121.1039,121.1923,120.9712,121.095,22572.0
2017-09-19 10:25:00,136.96,137.07,136.89,137.06,36728.0,121.1039,121.2011,121.042,121.1923,36728.0
2017-09-19 10:30:00,137.06,137.16,136.96,136.98,29275.0,121.1923,121.2807,121.1039,121.1215,29275.0
2017-09-19 10:35:00,136.95,137.05,136.82,137.03,25292.0,121.095,121.1834,120.9801,121.1658,25292.0
2017-09-19 10:40:00,137.06,137.06,136.73,136.8,67812.0,121.1923,121.1923,120.9005,120.9624,67812.0
2017-09-19 10:45:00,136.81,136.97,136.74,136.78,31234.0,120.9712,121.1127,120.9093,120.9447,31234.0
2017-09-19 10:50:00,136.8,136.91,136.77,136.9,38615.0,120.9624,121.0597,120.9359,121.0508,38615.0
2017-09-19 10:55:00,136.92,137.45,136.92,137.41,26802.0,121.0685,121.5371,121.0685,121.5018,26802.0
2017-09-19 11:00:00,137.42,137.42,137.19,137.33,25201.0,121.5106,121.5106,121.3072,121.431,25201.0
2017-09-19 11:05:00,137.33,137.36,137.2,137.24,17038.0,121.431,121.4576,121.3161,121.3514,17038.0
2017-09-19 11:10:00,137.22,137.25,137.03,137.03,18012.0,121.3338,121.3603,121.1658,121.1658,18012.0
2017-09-19 11:15:00,137.05,137.19,136.97,137.17,68292.0,121.1834,121.3072,121.1127,121.2896,68292.0
2017-09-19 11:20:00,137.16,137.22,137.04,137.08,15703.0,121.2807,121.3338,121.1746,121.21,15703.0
2017-09-19 11:25:00,137.07,137.16,136.96,136.99,18163.0,121.2011,121.2807,121.1039,121.1304,18163.0
2017-09-19 11:30:00,137.0,137.21,137.0,137.17,10362.0,121.1392,121.3249,121.1392,121.2896,10362.0
2017-09-19 11:35:00,137.17,137.22,137.16,137.21,15237.0,121.2896,121.3338,121.2807,121.3249,15237.0
2017-09-19 11:40:00,137.2,137.2,137.07,137.1,7556.0,121.3161,121.3161,121.2011,121.2277,7556.0
2017-09-19 11:45:00,137.11,137.19,137.1,137.17,20394.0,121.2365,121.3072,121.2277,121.2896,20394.0
2017-09-19 11:50:00,137.2,137.22,137.12,137.14,12057.0,121.3161,121.3338,121.2453,121.263,12057.0
2017-09-19 11:55:00,137.14,137.22,137.05,137.07,18015.0,121.263,121.3338,121.1834,121.2011,18015.0
2017-09-19 12:00:00,137.04,137.15,136.92,136.92,14009.0,121.1746,121.2719,121.0685,121.0685,14009.0
2017-09-19 12:05:00,136.92,137.06,136.91,136.99,16144.0,121.0685,121.1923,121.0597,121.1304,16144.0
2017-09-19 12:10:00,137.01,137.09,137.01,137.08,9320.0,121.1481,121.2188,121.1481,121.21,9320.0
2017-09-19 12:15:00,137.05,137.09,137.01,137.08,7201.0,121.1834,121.2188,121.1481,121.21,7201.0
2017-09-19 12:20:00,137.06,137.11,137.04,137.09,13508.0,121.1923,121.2365,121.1746,121.2188,13508.0
2017-09-19 12:25:00,137.09,137.15,137.04,137.15,15476.0,121.2188,121.2719,121.1746,121.2719,15476.0
2017-09-19 12:30:00,137.17,137.25,137.17,137.2,9216.0,121.2896,121.3603,121.2896,121.3161,9216.0
2017-09-19 12:35:00,137.2,137.21,137.12,137.13,9059.0,121.3161,121.3249,121.2453,121.2542,9059.0
2017-09-19 12:40:00,137.13,137.2,137.13,137.2,7700.0,121.2542,121.3161,121.2542,121.3161,7700.0
2017-09-19 12:45:00,137.2,137.24,137.18,137.22,14150.0,121.3161,121.3514,121.2984,121.3338,14150.0
2017-09-19 12:50:00,137.22,137.23,137.16,137.17,14003.0,121.3338,121.3426,121.2807,121.2896,14003.0
2017-09-19 12:55:00,137.15,137.21,137.15,137.19,12962.0,121.2719,121.3249,121.2719,121.3072,12962.0
2017-09-19 13:00:00,137.19,137.19,137.08,137.1,19393.0,121.3072,121.3072,121.21,121.2277,19393.0
2017-09-19 13:05:00,137.08,137.11,137.08,137.11,8763.0,121.21,121.2365,121.21,121.2365,8763.0
2017-09-19 13:10:00,137.1,137.11,137.06,137.1,11493.0,121.2277,121.2365,121.1923,121.2277,11493.0
2017-09-19 13:15:00,137.09,137.11,137.05,137.08,16235.0,121.2188,121.2365,121.1834,121.21,16235.0
2017-09-19 13:20:00,137.07,137.12,137.06,137.1,11377.0,121.2011,121.2453,121.1923,121.2277,11377.0
2017-09-19 13:25:00,137.1,137.11,137.06,137.1,11754.0,121.2277,121.2365,121.1923,121.2277,11754.0
2017-09-19 13:30:00,137.09,137.1,137.07,137.07,8480.0,121.2188,121.2277,121.2011,121.2011,8480.0
2017-09-19 13:35:00,137.09,137.11,137.07,137.09,17715.0,121.2188,121.2365,121.2011,121.2188,17715.0
2017-09-19 13:40:00,137.1,137.1,137.05,137.05,13395.0,121.2277,121.2277,121.1834,121.1834,13395.0
2017-09-19 13:45:00,137.05,137.07,137.01,137.04,13489.0,121.1834,121.2011,121.1481,121.1746,13489.0
2017-09-19 13:50:00,137.05,137.07,137.04,137.05,11584.0,121.1834,121.2011,121.1746,121.1834,11584.0
2017-09-19 13:55:00,137.05,137.06,137.04,137.05,7959.0,121.1834,121.1923,121.1746,121.1834,7959.0
2017-09-19 14:00:00,137.05,137.07,137.03,137.07,21350.0,121.1834,121.2011,121.1658,121.2011,21350.0
2017-09-19 14:05:00,137.07,137.08,136.94,137.01,55305.0,121.2011,121.21,121.0862,121.1481,55305.0
2017-09-19 14:10:00,137.01,137.05,136.99,137.03,20049.0,121.1481,121.1834,121.1304,121.1658,20049.0
2017-09-19 14:15:00,137.03,137.06,137.01,137.02,19455.0,121.1658,121.1923,121.1481,121.1569,19455.0
2017-09-19 14:20:00,137.02,137.07,137.0,137.02,24999.0,121.1569,121.2011,121.1392,121.1569,24999.0
2017-09-19 14:25:00,137.02,137.06,137.0,137.02,11419.0,121.1569,121.1923,121.1392,121.1569,11419.0
2017-09-19 14:30:00,137.03,137.08,137.0,137.06,16757.0,121.1658,121.21,121.1392,121.1923,16757.0
2017-09-19 14:35:00,137.06,137.08,137.05,137.05,8304.0,121.1923,121.21,121.1834,121.1834,8304.0
2017-09-19 14:40:00,137.07,137.18,137.05,137.18,15060.0,121.2011,121.2984,121.1834,121.2984,15060.0
2017-09-19 14:45:00,137.18,137.23,137.17,137.19,11384.0,121.2984,121.3426,121.2896,121.3072,11384.0
2017-09-19 14:50:00,137.19,137.21,137.11,137.15,16602.0,121.3072,121.3249,121.2365,121.2719,16602.0
2017-09-19 14:55:00,137.14,137.19,137.14,137.14,5903.0,121.263,121.3072,121.263,121.263,5903.0
2017-09-19 15:00:00,137.15,137.22,137.15,137.2,17607.0,121.2719,121.3338,121.2719,121.3161,17607.0
2017-09-19 15:05:00,137.2,137.2,137.12,137.15,18014.0,121.3161,121.3161,121.2453,121.2719,18014.0
2017-09-19 15:10:00,137.15,137.16,137.11,137.15,18696.0,121.2719,121.2807,121.2365,121.2719,18696.0
2017-09-19 15:15:00,137.15,137.16,137.1,137.15,67697.0,121.2719,121.2807,121.2277,121.2719,67697.0
2017-09-19 15:20:00,137.15,137.17,137.04,137.04,25908.0,121.2719,121.2896,121.1746,121.1746,25908.0
2017-09-19 15:25:00,137.05,137.07,136.98,136.98,22062.0,121.1834,121.2011,121.1215,121.1215,22062.0
2017-09-19 15:30:00,136.99,137.06,136.96,137.05,23348.0,121.1304,121.1923,121.1039,121.1834,23348.0
2017-09-19 15:35:00,137.05,137.11,136.98,136.99,47622.0,121.1834,121.2365,121.1215,121.1304,47622.0
2017-09-19 15:40:00,137.0,137.0,136.85,136.86,38708.0,121.1392,121.1392,121.0066,121.0154,38708.0
2017-09-19 15:45:00,136.86,136.86,136.73,136.73,57293.0,121.0154,121.0154,120.9005,120.9005,57293.0
2017-09-19 15:50:00,136.72,136.79,136.72,136.75,72336.0,120.8916,120.9535,120.8916,120.9182,72336.0
2017-09-19 15:55:00,136.74,136.77,136.71,136.72,86234.0,120.9093,120.9359,120.8828,120.8916,86234.0
2017-09-20 09:30:00,136.01,137.29,136.01,137.25,47266.0,120.2638,121.3957,120.2638,121.3603,47266.0
2017-09-20 09:35:00,137.22,137.27,136.85,137.18,27481.0,121.3338,121.378,121.0066,121.2984,27481.0
2017-09-20 09:40:00,137.21,137.27,137.16,137.21,30227.0,121.3249,121.378,121.2807,121.3249,30227.0
2017-09-20 09:45:00,137.21,137.33,137.17,137.33,32573.0,121.3249,121.431,121.2896,121.431,32573.0
2017-09-20 09:50:00,137.36,137.45,137.33,137.41,18910.0,121.4576,121.5371,121.431,121.5018,18910.0
2017-09-20 09:55:00,137.42,137.47,137.36,137.4,14601.0,121.5106,121.5548,121.4576,121.4929,14601.0
2017-09-20 10:00:00,137.4,137.75,137.4,137.61,33038.0,121.4929,121.8024,121.4929,121.6786,33038.0
2017-09-20 10:05:00,137.63,137.72,137.58,137.64,17383.0,121.6963,121.7759,121.6521,121.7051,17383.0
2017-09-20 10:10:00,137.65,137.7,137.62,137.66,13299.0,121.714,121.7582,121.6875,121.7228,13299.0
2017-09-20 10:15:00,137.65,137.69,137.51,137.51,15161.0,121.714,121.7494,121.5902,121.5902,15161.0
2017-09-20 10:20:00,137.54,137.6,137.52,137.58,5900.0,121.6167,121.6698,121.599,121.6521,5900.0
2017-09-20 10:25:00,137.62,137.74,137.57,137.73,11936.0,121.6875,121.7936,121.6432,121.7847,11936.0
2017-09-20 10:30:00,137.74,137.76,137.67,137.74,13507.0,121.7936,121.8112,121.7317,121.7936,13507.0
2017-09-20 10:35:00,137.79,137.82,137.75,137.78,18559.0,121.8378,121.8643,121.8024,121.8289,18559.0
2017-09-20 10:40:00,137.75,137.76,137.68,137.73,9243.0,121.8024,121.8112,121.7405,121.7847,9243.0
2017-09-20 10:45:00,137.72,137.76,137.69,137.74,10999.0,121.7759,121.8112,121.7494,121.7936,10999.0
2017-09-20 10:50:00,137.75,137.76,137.61,137.64,10417.0,121.8024,121.8112,121.6786,121.7051,10417.0
2017-09-20 10:55:00,137.64,137.64,137.5,137.54,12531.0,121.7051,121.7051,121.5813,121.6167,12531.0
2017-09-20 11:00:00,137.54,137.6,137.49,137.54,14681.0,121.6167,121.6698,121.5725,121.6167,14681.0
2017-09-20 11:05:00,137.56,137.66,137.53,137.62,10572.0,121.6344,121.7228,121.6079,121.6875,10572.0
2017-09-20 11:10:00,137.65,137.71,137.62,137.68,17407.0,121.714,121.767,121.6875,121.7405,17407.0
2017-09-20 11:15:00,137.67,137.77,137.67,137.75,10735.0,121.7317,121.8201,121.7317,121.8024,10735.0
2017-09-20 11:20:00,137.74,137.81,137.72,137.81,39933.0,121.7936,121.8555,121.7759,121.8555,39933.0
2017-09-20 11:25:00,137.81,137.85,137.71,137.75,45571.0,121.8555,121.8908,121.767,121.8024,45571.0
2017-09-20 11:30:00,137.75,137.82,137.73,137.79,18524.0,121.8024,121.8643,121.7847,121.8378,18524.0
2017-09-20 11:35:00,137.8,137.81,137.74,137.76,10696.0,121.8466,121.8555,121.7936,121.8112,10696.0
2017-09-20 11:40:00,137.75,137.75,137.54,137.54,10380.0,121.8024,121.8024,121.6167,121.6167,10380.0
2017-09-20 11:45:00,137.54,137.65,137.5,137.65,7462.0,121.6167,121.714,121.5813,121.714,7462.0
2017-09-20 11:50:00,137.64,137.72,137.59,137.7,11271.0,121.7051,121.7759,121.6609,121.7582,11271.0
2017-09-20 11:55:00,137.7,137.76,137.59,137.59,16181.0,121.7582,121.8112,121.6609,121.6609,16181.0
2017-09-20 12:00:00,137.6,137.69,137.54,137.69,9135.0,121.6698,121.7494,121.6167,121.7494,9135.0
2017-09-20 12:05:00,137.67,137.81,137.63,137.79,14547.0,121.7317,121.8555,121.6963,121.8378,14547.0
2017-09-20 12:10:00,137.78,137.95,137.77,137.95,27032.0,121.8289,121.9793,121.8201,121.9793,27032.0
2017-09-20 12:15:00,137.96,138.12,137.92,138.12,24396.0,121.9881,122.1296,121.9527,122.1296,24396.0
2017-09-20 12:20:00,138.12,138.12,138.06,138.07,10082.0,122.1296,122.1296,122.0765,122.0854,10082.0
2017-09-20 12:25:00,138.07,138.12,137.91,137.97,15650.0,122.0854,122.1296,121.9439,121.9969,15650.0
2017-09-20 12:30:00,137.98,137.99,137.94,137.97,5611.0,122.0058,122.0146,121.9704,121.9969,5611.0
2017-09-20 12:35:00,137.97,138.08,137.95,138.06,9618.0,121.9969,122.0942,121.9793,122.0765,9618.0
2017-09-20 12:40:00,138.06,138.15,138.05,138.13,7709.0,122.0765,122.1561,122.0677,122.1384,7709.0
2017-09-20 12:45:00,138.12,138.13,138.08,138.1,6827.0,122.1296,122.1384,122.0942,122.1119,6827.0
2017-09-20 12:50:00,138.11,138.12,138.08,138.08,8484.0,122.1207,122.1296,122.0942,122.0942,8484.0
2017-09-20 12:55:00,138.08,138.09,138.0,138.02,8409.0,122.0942,122.103,122.0235,122.0411,8409.0
2017-09-20 13:00:00,138.01,138.05,138.0,138.02,6913.0,122.0323,122.0677,122.0235,122.0411,6913.0
2017-09-20 13:05:00,138.02,138.03,137.9,137.92,9050.0,122.0411,122.05,121.935,121.9527,9050.0
2017-09-20 13:10:00,137.92,137.93,137.9,137.92,9221.0,121.9527,121.9616,121.935,121.9527,9221.0
2017-09-20 13:15:00,137.92,137.94,137.87,137.88,7084.0,121.9527,121.9704,121.9085,121.9174,7084.0
2017-09-20 13:20:00,137.87,137.9,137.84,137.89,7491.0,121.9085,121.935,121.882,121.9262,7491.0
2017-09-20 13:25:00,137.89,137.95,137.89,137.94,8343.0,121.9262,121.9793,121.9262,121.9704,8343.0
2017-09-20 13:30:00,137.94,137.97,137.92,137.92,15085.0,121.9704,121.9969,121.9527,121.9527,15085.0
2017-09-20 13:35:00,137.93,137.93,137.82,137.85,8916.0,121.9616,121.9616,121.8643,121.8908,8916.0
2017-09-20 13:40:00,137.86,137.9,137.85,137.9,9614.0,121.8997,121.935,121.8908,121.935,9614.0
2017-09-20 13:45:00,137.9,137.93,137.87,137.89,9021.0,121.935,121.9616,121.9085,121.9262,9021.0
2017-09-20 13:50:00,137.91,137.95,137.88,137.91,10641.0,121.9439,121.9793,121.9174,121.9439,10641.0
2017-09-20 13:55:00,137.91,138.0,137.91,137.98,17066.0,121.9439,122.0235,121.9439,122.0058,17066.0
2017-09-20 14:00:00,137.98,137.99,137.44,137.75,22910.0,122.0058,122.0146,121.5283,121.8024,22910.0
2017-09-20 14:05:00,137.72,137.72,137.43,137.65,19847.0,121.7759,121.7759,121.5195,121.714,19847.0
2017-09-20 14:10:00,137.62,137.65,137.53,137.64,17856.0,121.6875,121.714,121.6079,121.7051,17856.0
2017-09-20 14:15:00,137.67,137.67,137.48,137.48,11254.0,121.7317,121.7317,121.5637,121.5637,11254.0
2017-09-20 14:20:00,137.48,137.5,136.99,137.12,17776.0,121.5637,121.5813,121.1304,121.2453,17776.0
2017-09-20 14:25:00,137.13,137.33,137.1,137.22,21763.0,121.2542,121.431,121.2277,121.3338,21763.0
2017-09-20 14:30:00,137.19,137.2,137.08,137.2,34222.0,121.3072,121.3161,121.21,121.3161,34222.0
2017-09-20 14:35:00,137.22,137.24,137.03,137.21,14599.0,121.3338,121.3514,121.1658,121.3249,14599.0
2017-09-20 14:40:00,137.17,137.27,137.16,137.24,15350.0,121.2896,121.378,121.2807,121.3514,15350.0
2017-09-20 14:45:00,137.25,137.49,137.25,137.45,21591.0,121.3603,121.5725,121.3603,121.5371,21591.0
2017-09-20 14:50:00,137.44,137.52,137.43,137.48,20311.0,121.5283,121.599,121.5195,121.5637,20311.0
2017-09-20 14:55:00,137.48,137.57,137.27,137.28,48989.0,121.5637,121.6432,121.378,121.3868,48989.0
2017-09-20 15:00:00,137.27,137.36,137.25,137.35,31916.0,121.378,121.4576,121.3603,121.4487,31916.0
2017-09-20 15:05:00,137.34,137.41,137.27,137.36,27801.0,121.4399,121.5018,121.378,121.4576,27801.0
2017-09-20 15:10:00,137.37,137.63,137.34,137.55,19570.0,121.4664,121.6963,121.4399,121.6256,19570.0
2017-09-20 15:15:00,137.53,137.64,137.47,137.64,28019.0,121.6079,121.7051,121.5548,121.7051,28019.0
2017-09-20 15:20:00,137.64,137.72,137.64,137.7,17363.0,121.7051,121.7759,121.7051,121.7582,17363.0
2017-09-20 15:25:00,137.68,137.77,137.67,137.77,18792.0,121.7405,121.8201,121.7317,121.8201,18792.0
2017-09-20 15:30:00,137.79,137.86,137.76,137.85,22847.0,121.8378,121.8997,121.8112,121.8908,22847.0
2017-09-20 15:35:00,137.85,137.86,137.79,137.82,19486.0,121.8908,121.8997,121.8378,121.8643,19486.0
2017-09-20 15:40:00,137.82,137.83,137.76,137.8,20391.0,121.8643,121.8731,121.8112,121.8466,20391.0
2017-09-20 15:45:00,137.82,137.91,137.81,137.91,25827.0,121.8643,121.9439,121.8555,121.9439,25827.0
2017-09-20 15:50:00,137.92,137.99,137.91,137.93,69498.0,121.9527,122.0146,121.9439,121.9616,69498.0
2017-09-20 15:55:00,137.93,138.02,137.92,137.98,60161.0,121.9616,122.0411,121.9527,122.0058,60161.0
2017-09-21 09:30:00,137.95,138.0,137.43,137.76,49067.0,121.9793,122.0235,121.5195,121.8112,49067.0
2017-09-21 09:35:00,137.73,137.87,137.63,137.66,8097.0,121.7847,121.9085,121.6963,121.7228,8097.0
2017-09-21 09:40:00,137.72,137.72,137.2,137.3,38543.0,121.7759,121.7759,121.3161,121.4045,38543.0
2017-09-21 09:45:00,137.36,137.36,137.0,137.06,42822.0,121.4576,121.4576,121.1392,121.1923,42822.0
2017-09-21 09:50:00,137.09,137.18,136.93,136.99,27110.0,121.2188,121.2984,121.0773,121.1304,27110.0
2017-09-21 09:55:00,136.99,137.3,136.94,137.27,16675.0,121.1304,121.4045,121.0862,121.378,16675.0
2017-09-21 10:00:00,137.25,137.48,137.21,137.37,18434.0,121.3603,121.5637,121.3249,121.4664,18434.0
2017-09-21 10:05:00,137.38,137.41,137.27,137.37,21787.0,121.4752,121.5018,121.378,121.4664,21787.0
2017-09-21 10:10:00,137.39,137.5,137.37,137.47,16469.0,121.4841,121.5813,121.4664,121.5548,16469.0
2017-09-21 10:15:00,137.46,137.48,137.35,137.39,12365.0,121.546,121.5637,121.4487,121.4841,12365.0
2017-09-21 10:20:00,137.38,137.44,137.29,137.38,15679.0,121.4752,121.5283,121.3957,121.4752,15679.0
2017-09-21 10:25:00,137.4,137.51,137.38,137.4,15122.0,121.4929,121.5902,121.4752,121.4929,15122.0
2017-09-21 10:30:00,137.43,137.52,137.37,137.39,32229.0,121.5195,121.599,121.4664,121.4841,32229.0
2017-09-21 10:35:00,137.42,137.44,137.39,137.4,6700.0,121.5106,121.5283,121.4841,121.4929,6700.0
2017-09-21 10:40:00,137.39,137.43,137.26,137.31,12407.0,121.4841,121.5195,121.3691,121.4133,12407.0
2017-09-21 10:45:00,137.33,137.46,137.28,137.46,16483.0,121.431,121.546,121.3868,121.546,16483.0
2017-09-21 10:50:00,137.46,137.54,137.42,137.54,18479.0,121.546,121.6167,121.5106,121.6167,18479.0
2017-09-21 10:55:00,137.56,137.86,137.49,137.82,14172.0,121.6344,121.8997,121.5725,121.8643,14172.0
2017-09-21 11:00:00,137.84,137.95,137.84,137.92,10567.0,121.882,121.9793,121.882,121.9527,10567.0
2017-09-21 11:05:00,137.97,137.98,137.87,137.96,9139.0,121.9969,122.0058,121.9085,121.9881,9139.0
2017-09-21 11:10:00,137.95,138.02,137.94,137.95,20867.0,121.9793,122.0411,121.9704,121.9793,20867.0
2017-09-21 11:15:00,137.96,138.02,137.92,138.02,9500.0,121.9881,122.0411,121.9527,122.0411,9500.0
2017-09-21 11:20:00,138.03,138.11,138.03,138.11,9480.0,122.05,122.1207,122.05,122.1207,9480.0
2017-09-21 11:25:00,138.11,138.12,138.02,138.04,31433.0,122.1207,122.1296,122.0411,122.0588,31433.0
2017-09-21 11:30:00,138.05,138.11,138.04,138.05,13227.0,122.0677,122.1207,122.0588,122.0677,13227.0
2017-09-21 11:35:00,138.06,138.07,137.93,137.96,10300.0,122.0765,122.0854,121.9616,121.9881,10300.0
2017-09-21 11:40:00,137.96,137.96,137.89,137.9,3803.0,121.9881,121.9881,121.9262,121.935,3803.0
2017-09-21 11:45:00,137.9,137.92,137.76,137.8,22327.0,121.935,121.9527,121.8112,121.8466,22327.0
2017-09-21 11:50:00,137.79,137.82,137.53,137.59,17201.0,121.8378,121.8643,121.6079,121.6609,17201.0
2017-09-21 11:55:00,137.57,137.7,137.57,137.67,37085.0,121.6432,121.7582,121.6432,121.7317,37085.0
2017-09-21 12:00:00,137.7,137.7,137.65,137.67,6575.0,121.7582,121.7582,121.714,121.7317,6575.0
2017-09-21 12:05:00,137.67,137.67,137.46,137.48,17476.0,121.7317,121.7317,121.546,121.5637,17476.0
2017-09-21 12:10:00,137.47,137.54,137.38,137.38,18371.0,121.5548,121.6167,121.4752,121.4752,18371.0
2017-09-21 12:15:00,137.36,137.48,137.36,137.44,12493.0,121.4576,121.5637,121.4576,121.5283,12493.0
2017-09-21 12:20:00,137.45,137.53,137.43,137.53,14198.0,121.5371,121.6079,121.5195,121.6079,14198.0
2017-09-21 12:25:00,137.5,137.57,137.49,137.51,27650.0,121.5813,121.6432,121.5725,121.5902,27650.0
2017-09-21 12:30:00,137.5,137.56,137.43,137.43,14027.0,121.5813,121.6344,121.5195,121.5195,14027.0
2017-09-21 12:35:00,137.44,137.45,137.33,137.34,9835.0,121.5283,121.5371,121.431,121.4399,9835.0
2017-09-21 12:40:00,137.33,137.37,137.27,137.27,9571.0,121.431,121.4664,121.378,121.378,9571.0
2017-09-21 12:45:00,137.29,137.37,137.28,137.28,21652.0,121.3957,121.4664,121.3868,121.3868,21652.0
2017-09-21 12:50:00,137.31,137.31,137.01,137.09,34976.0,121.4133,121.4133,121.1481,121.2188,34976.0
2017-09-21 12:55:00,137.09,137.15,137.07,137.13,17048.0,121.2188,121.2719,121.2011,121.2542,17048.0
2017-09-21 13:00:00,137.13,137.19,137.12,137.14,8495.0,121.2542,121.3072,121.2453,121.263,8495.0
2017-09-21 13:05:00,137.14,137.15,137.07,137.15,4622.0,121.263,121.2719,121.2011,121.2719,4622.0
2017-09-21 13:10:00,137.15,137.15,137.03,137.08,8458.0,121.2719,121.2719,121.1658,121.21,8458.0
2017-09-21 13:15:00,137.09,137.17,137.08,137.12,9008.0,121.2188,121.2896,121.21,121.2453,9008.0
2017-09-21 13:20:00,137.11,137.17,137.11,137.13,4552.0,121.2365,121.2896,121.2365,121.2542,4552.0
2017-09-21 13:25:00,137.17,137.2,137.13,137.19,6921.0,121.2896,121.3161,121.2542,121.3072,6921.0
2017-09-21 13:30:00,137.17,137.19,137.09,137.14,13513.0,121.2896,121.3072,121.2188,121.263,13513.0
2017-09-21 13:35:00,137.15,137.2,137.13,137.16,4879.0,121.2719,121.3161,121.2542,121.2807,4879.0
2017-09-21 13:40:00,137.18,137.2,137.05,137.05,20202.0,121.2984,121.3161,121.1834,121.1834,20202.0
2017-09-21 13:45:00,137.05,137.1,136.98,137.1,10378.0,121.1834,121.2277,121.1215,121.2277,10378.0
2017-09-21 13:50:00,137.1,137.1,136.95,137.06,26823.0,121.2277,121.2277,121.095,121.1923,26823.0
2017-09-21 13:55:00,137.05,137.05,136.9,136.94,29439.0,121.1834,121.1834,121.0508,121.0862,29439.0
2017-09-21 14:00:00,136.94,136.96,136.84,136.84,13954.0,121.0862,121.1039,120.9978,120.9978,13954.0
2017-09-21 14:05:00,136.84,136.9,136.79,136.79,18781.0,120.9978,121.0508,120.9535,120.9535,18781.0
2017-09-21 14:10:00,136.81,136.95,136.8,136.94,10877.0,120.9712,121.095,120.9624,121.0862,10877.0
2017-09-21 14:15:00,136.92,136.92,136.74,136.79,18674.0,121.0685,121.0685,120.9093,120.9535,18674.0
2017-09-21 14:20:00,136.8,136.97,136.8,136.96,10141.0,120.9624,121.1127,120.9624,121.1039,10141.0
2017-09-21 14:25:00,136.96,136.99,136.83,136.9,12927.0,121.1039,121.1304,120.9889,121.0508,12927.0
2017-09-21 14:30:00,136.92,136.92,136.85,136.86,10992.0,121.0685,121.0685,121.0066,121.0154,10992.0
2017-09-21 14:35:00,136.87,136.9,136.83,136.85,16635.0,121.0243,121.0508,120.9889,121.0066,16635.0
2017-09-21 14:40:00,136.89,136.89,136.77,136.83,30591.0,121.042,121.042,120.9359,120.9889,30591.0
2017-09-21 14:45:00,136.84,136.89,136.79,136.83,12705.0,120.9978,121.042,120.9535,120.9889,12705.0
2017-09-21 14:50:00,136.84,136.88,136.83,136.86,50520.0,120.9978,121.0331,120.9889,121.0154,50520.0
2017-09-21 14:55:00,136.87,136.9,136.84,136.84,26639.0,121.0243,121.0508,120.9978,120.9978,26639.0
2017-09-21 15:00:00,136.86,136.9,136.85,136.9,16844.0,121.0154,121.0508,121.0066,121.0508,16844.0
2017-09-21 15:05:00,136.89,136.89,136.85,136.85,29871.0,121.042,121.042,121.0066,121.0066,29871.0
2017-09-21 15:10:00,136.85,136.89,136.77,136.77,18160.0,121.0066,121.042,120.9359,120.9359,18160.0
2017-09-21 15:15:00,136.78,136.84,136.76,136.78,14675.0,120.9447,120.9978,120.927,120.9447,14675.0
2017-09-21 15:20:00,136.79,136.81,136.77,136.8,10639.0,120.9535,120.9712,120.9359,120.9624,10639.0
2017-09-21 15:25:00,136.81,136.86,136.81,136.85,26761.0,120.9712,121.0154,120.9712,121.0066,26761.0
2017-09-21 15:30:00,136.85,136.86,136.82,136.85,16930.0,121.0066,121.0154,120.9801,121.0066,16930.0
2017-09-21 15:35:00,136.86,136.92,136.82,136.82,25931.0,121.0154,121.0685,120.9801,120.9801,25931.0
2017-09-21 15:40:00,136.82,136.83,136.63,136.63,25213.0,120.9801,120.9889,120.8121,120.8121,25213.0
2017-09-21 15:45:00,136.63,136.77,136.59,136.71,35129.0,120.8121,120.9359,120.7767,120.8828,35129.0
2017-09-21 15:50:00,136.7,136.78,136.68,136.77,34545.0,120.874,120.9447,120.8563,120.9359,34545.0
2017-09-21 15:55:00,136.77,136.78,136.57,136.67,103555.0,120.9359,120.9447,120.759,120.8474,103555.0
2017-09-22 09:30:00,136.68,137.06,136.5,137.05,27225.0,120.8563,121.1923,120.6971,121.1834,27225.0
2017-09-22 09:35:00,137.14,137.24,137.09,137.18,8513.0,121.263,121.3514,121.2188,121.2984,8513.0
2017-09-22 09:40:00,137.18,137.33,137.18,137.22,6312.0,121.2984,121.431,121.2984,121.3338,6312.0
2017-09-22 09:45:00,137.26,137.43,137.24,137.38,11339.0,121.3691,121.5195,121.3514,121.4752,11339.0
2017-09-22 09:50:00,137.38,137.41,137.18,137.24,10950.0,121.4752,121.5018,121.2984,121.3514,10950.0
2017-09-22 09:55:00,137.29,137.34,137.17,137.2,9850.0,121.3957,121.4399,121.2896,121.3161,9850.0
2017-09-22 10:00:00,137.22,137.35,137.18,137.35,12189.0,121.3338,121.4487,121.2984,121.4487,12189.0
2017-09-22 10:05:00,137.37,137.55,137.36,137.48,12938.0,121.4664,121.6256,121.4576,121.5637,12938.0
2017-09-22 10:10:00,137.48,137.65,137.48,137.64,6847.0,121.5637,121.714,121.5637,121.7051,6847.0
2017-09-22 10:15:00,137.64,137.69,137.56,137.66,12159.0,121.7051,121.7494,121.6344,121.7228,12159.0
2017-09-22 10:20:00,137.66,137.67,137.43,137.43,13507.0,121.7228,121.7317,121.5195,121.5195,13507.0
2017-09-22 10:25:00,137.43,137.48,137.34,137.46,11923.0,121.5195,121.5637,121.4399,121.546,11923.0
2017-09-22 10:30:00,137.47,137.68,137.47,137.68,4418.0,121.5548,121.7405,121.5548,121.7405,4418.0
2017-09-22 10:35:00,137.68,137.78,137.67,137.7,20089.0,121.7405,121.8289,121.7317,121.7582,20089.0
2017-09-22 10:40:00,137.73,137.76,137.68,137.68,6943.0,121.7847,121.8112,121.7405,121.7405,6943.0
2017-09-22 10:45:00,137.67,137.77,137.63,137.74,14597.0,121.7317,121.8201,121.6963,121.7936,14597.0
2017-09-22 10:50:00,137.74,137.8,137.66,137.68,17887.0,121.7936,121.8466,121.7228,121.7405,17887.0
2017-09-22 10:55:00,137.68,137.69,137.55,137.62,7796.0,121.7405,121.7494,121.6256,121.6875,7796.0
2017-09-22 11:00:00,137.62,137.73,137.6,137.7,8948.0,121.6875,121.7847,121.6698,121.7582,8948.0
2017-09-22 11:05:00,137.69,137.78,137.69,137.7,6890.0,121.7494,121.8289,121.7494,121.7582,6890.0
2017-09-22 11:10:00,137.73,137.75,137.67,137.71,17485.0,121.7847,121.8024,121.7317,121.767,17485.0
2017-09-22 11:15:00,137.73,137.76,137.63,137.71,8003.0,121.7847,121.8112,121.6963,121.767,8003.0
2017-09-22 11:20:00,137.72,137.72,137.5,137.6,33253.0,121.7759,121.7759,121.5813,121.6698,33253.0
2017-09-22 11:25:00,137.58,137.6,137.52,137.55,6517.0,121.6521,121.6698,121.599,121.6256,6517.0
2017-09-22 11:30:00,137.57,137.6,137.54,137.59,13852.0,121.6432,121.6698,121.6167,121.6609,13852.0
2017-09-22 11:35:00,137.6,137.6,137.53,137.53,6249.0,121.6698,121.6698,121.6079,121.6079,6249.0
2017-09-22 11:40:00,137.55,137.6,137.54,137.56,5687.0,121.6256,121.6698,121.6167,121.6344,5687.0
2017-09-22 11:45:00,137.54,137.56,137.48,137.54,8166.0,121.6167,121.6344,121.5637,121.6167,8166.0
2017-09-22 11:50:00,137.53,137.54,137.45,137.47,10257.0,121.6079,121.6167,121.5371,121.5548,10257.0
2017-09-22 11:55:00,137.47,137.5,137.38,137.46,11025.0,121.5548,121.5813,121.4752,121.546,11025.0
2017-09-22 12:00:00,137.46,137.66,137.45,137.66,22826.0,121.546,121.7228,121.5371,121.7228,22826.0
2017-09-22 12:05:00,137.64,137.71,137.6,137.63,12028.0,121.7051,121.767,121.6698,121.6963,12028.0
2017-09-22 12:10:00,137.62,137.64,137.56,137.6,6998.0,121.6875,121.7051,121.6344,121.6698,6998.0
2017-09-22 12:15:00,137.62,137.63,137.5,137.62,57159.0,121.6875,121.6963,121.5813,121.6875,57159.0
2017-09-22 12:20:00,137.62,137.64,137.58,137.63,5644.0,121.6875,121.7051,121.6521,121.6963,5644.0
2017-09-22 12:25:00,137.64,137.66,137.45,137.52,9700.0,121.7051,121.7228,121.5371,121.599,9700.0
2017-09-22 12:30:00,137.51,137.51,137.37,137.4,5945.0,121.5902,121.5902,121.4664,121.4929,5945.0
2017-09-22 12:35:00,137.37,137.4,137.31,137.34,9449.0,121.4664,121.4929,121.4133,121.4399,9449.0
2017-09-22 12:40:00,137.31,137.38,137.2,137.2,18736.0,121.4133,121.4752,121.3161,121.3161,18736.0
2017-09-22 12:45:00,137.2,137.25,137.2,137.2,4041.0,121.3161,121.3603,121.3161,121.3161,4041.0
2017-09-22 12:50:00,137.21,137.23,137.09,137.16,10908.0,121.3249,121.3426,121.2188,121.2807,10908.0
2017-09-22 12:55:00,137.14,137.27,137.14,137.24,16125.0,121.263,121.378,121.263,121.3514,16125.0
2017-09-22 13:00:00,137.23,137.34,137.19,137.34,17199.0,121.3426,121.4399,121.3072,121.4399,17199.0
2017-09-22 13:05:00,137.34,137.44,137.34,137.44,7197.0,121.4399,121.5283,121.4399,121.5283,7197.0
2017-09-22 13:10:00,137.44,137.47,137.4,137.41,10055.0,121.5283,121.5548,121.4929,121.5018,10055.0
2017-09-22 13:15:00,137.4,137.46,137.4,137.43,5438.0,121.4929,121.546,121.4929,121.5195,5438.0
2017-09-22 13:20:00,137.42,137.51,137.42,137.45,7746.0,121.5106,121.5902,121.5106,121.5371,7746.0
2017-09-22 13:25:00,137.47,137.53,137.46,137.53,4135.0,121.5548,121.6079,121.546,121.6079,4135.0
2017-09-22 13:30:00,137.53,137.59,137.51,137.58,9560.0,121.6079,121.6609,121.5902,121.6521,9560.0
2017-09-22 13:35:00,137.59,137.61,137.58,137.59,7749.0,121.6609,121.6786,121.6521,121.6609,7749.0
2017-09-22 13:40:00,137.59,137.66,137.59,137.6,10641.0,121.6609,121.7228,121.6609,121.6698,10641.0
2017-09-22 13:45:00,137.6,137.67,137.56,137.65,24215.0,121.6698,121.7317,121.6344,121.714,24215.0
2017-09-22 13:50:00,137.64,137.67,137.53,137.55,14172.0,121.7051,121.7317,121.6079,121.6256,14172.0
2017-09-22 13:55:00,137.58,137.63,137.58,137.63,10049.0,121.6521,121.6963,121.6521,121.6963,10049.0
2017-09-22 14:00:00,137.63,137.67,137.61,137.64,12136.0,121.6963,121.7317,121.6786,121.7051,12136.0
2017-09-22 14:05:00,137.65,137.69,137.63,137.63,10779.0,121.714,121.7494,121.6963,121.6963,10779.0
2017-09-22 14:10:00,137.63,137.66,137.59,137.6,69564.0,121.6963,121.7228,121.6609,121.6698,69564.0
2017-09-22 14:15:00,137.59,137.65,137.59,137.64,15127.0,121.6609,121.714,121.6609,121.7051,15127.0
2017-09-22 14:20:00,137.63,137.69,137.63,137.68,9318.0,121.6963,121.7494,121.6963,121.7405,9318.0
2017-09-22 14:25:00,137.68,137.72,137.66,137.68,12590.0,121.7405,121.7759,121.7228,121.7405,12590.0
2017-09-22 14:30:00,137.68,137.68,137.58,137.61,12557.0,121.7405,121.7405,121.6521,121.6786,12557.0
2017-09-22 14:35:00,137.62,137.69,137.62,137.69,18302.0,121.6875,121.7494,121.6875,121.7494,18302.0
2017-09-22 14:40:00,137.69,137.71,137.63,137.65,68275.0,121.7494,121.767,121.6963,121.714,68275.0
2017-09-22 14:45:00,137.65,137.74,137.64,137.72,10082.0,121.714,121.7936,121.7051,121.7759,10082.0
2017-09-22 14:50:00,137.74,137.78,137.65,137.66,18071.0,121.7936,121.8289,121.714,121.7228,18071.0
2017-09-22 14:55:00,137.65,137.72,137.63,137.71,10850.0,121.714,121.7759,121.6963,121.767,10850.0
2017-09-22 15:00:00,137.71,137.74,137.65,137.72,12345.0,121.767,121.7936,121.714,121.7759,12345.0
2017-09-22 15:05:00,137.72,137.72,137.63,137.67,14374.0,121.7759,121.7759,121.6963,121.7317,14374.0
2017-09-22 15:10:00,137.66,137.67,137.64,137.66,13936.0,121.7228,121.7317,121.7051,121.7228,13936.0
2017-09-22 15:15:00,137.66,137.7,137.64,137.7,22707.0,121.7228,121.7582,121.7051,121.7582,22707.0
2017-09-22 15:20:00,137.69,137.7,137.68,137.68,11699.0,121.7494,121.7582,121.7405,121.7405,11699.0
2017-09-22 15:25:00,137.68,137.72,137.63,137.69,15884.0,121.7405,121.7759,121.6963,121.7494,15884.0
2017-09-22 15:30:00,137.69,137.78,137.69,137.78,11422.0,121.7494,121.8289,121.7494,121.8289,11422.0
2017-09-22 15:35:00,137.8,137.8,137.66,137.69,45866.0,121.8466,121.8466,121.7228,121.7494,45866.0
2017-09-22 15:40:00,137.72,137.8,137.71,137.8,16773.0,121.7759,121.8466,121.767,121.8466,16773.0
2017-09-22 15:45:00,137.79,137.82,137.74,137.81,22760.0,121.8378,121.8643,121.7936,121.8555,22760.0
2017-09-22 15:50:00,137.82,137.92,137.82,137.92,35535.0,121.8643,121.9527,121.8643,121.9527,35535.0
2017-09-22 15:55:00,137.92,138.0,137.86,137.86,142463.0,121.9527,122.0235,121.8997,121.8997,142463.0
2017-09-25 09:30:00,137.94,138.1,137.9,138.01,145705.0,121.9704,122.1119,121.935,122.0323,145705.0
2017-09-25 09:35:00,138.01,138.02,137.77,137.78,7093.0,122.0323,122.0411,121.8201,121.8289,7093.0
2017-09-25 09:40:00,137.77,137.87,137.65,137.68,23363.0,121.8201,121.9085,121.714,121.7405,23363.0
2017-09-25 09:45:00,137.71,137.71,137.42,137.53,11256.0,121.767,121.767,121.5106,121.6079,11256.0
2017-09-25 09:50:00,137.56,137.64,137.45,137.61,6712.0,121.6344,121.7051,121.5371,121.6786,6712.0
2017-09-25 09:55:00,137.63,137.83,137.63,137.83,7916.0,121.6963,121.8731,121.6963,121.8731,7916.0
2017-09-25 10:00:00,137.82,137.89,137.73,137.75,10426.0,121.8643,121.9262,121.7847,121.8024,10426.0
2017-09-25 10:05:00,137.76,137.85,137.68,137.85,9798.0,121.8112,121.8908,121.7405,121.8908,9798.0
2017-09-25 10:10:00,137.85,138.0,137.84,137.92,10697.0,121.8908,122.0235,121.882,121.9527,10697.0
2017-09-25 10:15:00,137.89,137.99,137.87,137.93,11796.0,121.9262,122.0146,121.9085,121.9616,11796.0
2017-09-25 10:20:00,137.93,137.96,137.85,137.96,18903.0,121.9616,121.9881,121.8908,121.9881,18903.0
2017-09-25 10:25:00,137.96,138.07,137.94,138.06,13052.0,121.9881,122.0854,121.9704,122.0765,13052.0
2017-09-25 10:30:00,138.06,138.08,137.95,137.95,17974.0,122.0765,122.0942,121.9793,121.9793,17974.0
2017-09-25 10:35:00,137.91,137.91,137.7,137.73,8618.0,121.9439,121.9439,121.7582,121.7847,8618.0
2017-09-25 10:40:00,137.73,137.83,137.73,137.77,11325.0,121.7847,121.8731,121.7847,121.8201,11325.0
2017-09-25 10:45:00,137.77,137.77,137.67,137.75,12050.0,121.8201,121.8201,121.7317,121.8024,12050.0
2017-09-25 10:50:00,137.75,137.75,137.53,137.59,81581.0,121.8024,121.8024,121.6079,121.6609,81581.0
2017-09-25 10:55:00,137.56,137.63,137.42,137.48,13813.0,121.6344,121.6963,121.5106,121.5637,13813.0
2017-09-25 11:00:00,137.48,137.52,137.29,137.32,13764.0,121.5637,121.599,121.3957,121.4222,13764.0
2017-09-25 11:05:00,137.33,137.51,137.26,137.51,20733.0,121.431,121.5902,121.3691,121.5902,20733.0
2017-09-25 11:10:00,137.48,137.66,137.46,137.65,9617.0,121.5637,121.7228,121.546,121.714,9617.0
2017-09-25 11:15:00,137.6,137.67,137.6,137.6,8542.0,121.6698,121.7317,121.6698,121.6698,8542.0
2017-09-25 11:20:00,137.58,137.7,137.54,137.7,14330.0,121.6521,121.7582,121.6167,121.7582,14330.0
2017-09-25 11:25:00,137.74,137.91,137.71,137.71,9070.0,121.7936,121.9439,121.767,121.767,9070.0
2017-09-25 11:30:00,137.76,137.78,137.46,137.46,19906.0,121.8112,121.8289,121.546,121.546,19906.0
2017-09-25 11:35:00,137.43,137.56,137.42,137.5,12473.0,121.5195,121.6344,121.5106,121.5813,12473.0
2017-09-25 11:40:00,137.5,137.71,137.4,137.57,41492.0,121.5813,121.767,121.4929,121.6432,41492.0
2017-09-25 11:45:00,137.56,137.61,137.47,137.59,8676.0,121.6344,121.6786,121.5548,121.6609,8676.0
2017-09-25 11:50:00,137.59,137.73,137.57,137.73,8923.0,121.6609,121.7847,121.6432,121.7847,8923.0
2017-09-25 11:55:00,137.7,137.7,137.61,137.68,10365.0,121.7582,121.7582,121.6786,121.7405,10365.0
2017-09-25 12:00:00,137.67,137.71,137.65,137.67,11140.0,121.7317,121.767,121.714,121.7317,11140.0
2017-09-25 12:05:00,137.67,137.71,137.61,137.61,9335.0,121.7317,121.767,121.6786,121.6786,9335.0
2017-09-25 12:10:00,137.65,137.68,137.53,137.53,6859.0,121.714,121.7405,121.6079,121.6079,6859.0
2017-09-25 12:15:00,137.54,137.57,137.51,137.51,6299.0,121.6167,121.6432,121.5902,121.5902,6299.0
2017-09-25 12:20:00,137.5,137.57,137.45,137.56,44185.0,121.5813,121.6432,121.5371,121.6344,44185.0
2017-09-25 12:25:00,137.58,137.67,137.57,137.67,6535.0,121.6521,121.7317,121.6432,121.7317,6535.0
2017-09-25 12:30:00,137.68,137.69,137.64,137.66,5178.0,121.7405,121.7494,121.7051,121.7228,5178.0
2017-09-25 12:35:00,137.68,137.68,137.59,137.59,4896.0,121.7405,121.7405,121.6609,121.6609,4896.0
2017-09-25 12:40:00,137.6,137.66,137.59,137.65,6202.0,121.6698,121.7228,121.6609,121.714,6202.0
2017-09-25 12:45:00,137.65,137.65,137.62,137.63,2295.0,121.714,121.714,121.6875,121.6963,2295.0
2017-09-25 12:50:00,137.62,137.77,137.62,137.75,9266.0,121.6875,121.8201,121.6875,121.8024,9266.0
2017-09-25 12:55:00,137.74,137.8,137.73,137.76,7007.0,121.7936,121.8466,121.7847,121.8112,7007.0
2017-09-25 13:00:00,137.75,137.77,137.73,137.75,4544.0,121.8024,121.8201,121.7847,121.8024,4544.0
2017-09-25 13:05:00,137.76,137.86,137.75,137.81,6500.0,121.8112,121.8997,121.8024,121.8555,6500.0
2017-09-25 13:10:00,137.81,137.88,137.79,137.86,5887.0,121.8555,121.9174,121.8378,121.8997,5887.0
2017-09-25 13:15:00,137.85,137.91,137.85,137.91,5330.0,121.8908,121.9439,121.8908,121.9439,5330.0
2017-09-25 13:20:00,137.91,138.0,137.89,137.96,19944.0,121.9439,122.0235,121.9262,121.9881,19944.0
2017-09-25 13:25:00,137.97,138.0,137.93,137.98,9710.0,121.9969,122.0235,121.9616,122.0058,9710.0
2017-09-25 13:30:00,137.99,138.02,137.94,137.99,9492.0,122.0146,122.0411,121.9704,122.0146,9492.0
2017-09-25 13:35:00,137.98,138.08,137.97,138.03,9784.0,122.0058,122.0942,121.9969,122.05,9784.0
2017-09-25 13:40:00,138.07,138.09,138.01,138.01,12625.0,122.0854,122.103,122.0323,122.0323,12625.0
2017-09-25 13:45:00,138.03,138.05,138.02,138.03,8674.0,122.05,122.0677,122.0411,122.05,8674.0
2017-09-25 13:50:00,138.04,138.08,138.03,138.07,14707.0,122.0588,122.0942,122.05,122.0854,14707.0
2017-09-25 13:55:00,138.06,138.08,138.03,138.08,9586.0,122.0765,122.0942,122.05,122.0942,9586.0
2017-09-25 14:00:00,138.08,138.2,138.07,138.17,97162.0,122.0942,122.2003,122.0854,122.1738,97162.0
2017-09-25 14:05:00,138.19,138.23,138.11,138.17,21899.0,122.1915,122.2268,122.1207,122.1738,21899.0
2017-09-25 14:10:00,138.18,138.18,138.07,138.12,12543.0,122.1826,122.1826,122.0854,122.1296,12543.0
2017-09-25 14:15:00,138.12,138.14,138.11,138.13,12574.0,122.1296,122.1473,122.1207,122.1384,12574.0
2017-09-25 14:20:00,138.12,138.12,137.96,138.01,22898.0,122.1296,122.1296,121.9881,122.0323,22898.0
2017-09-25 14:25:00,137.98,138.03,137.83,137.91,28108.0,122.0058,122.05,121.8731,121.9439,28108.0
2017-09-25 14:30:00,137.89,137.95,137.84,137.87,21230.0,121.9262,121.9793,121.882,121.9085,21230.0
2017-09-25 14:35:00,137.85,137.87,137.78,137.85,8022.0,121.8908,121.9085,121.8289,121.8908,8022.0
2017-09-25 14:40:00,137.86,137.94,137.85,137.9,14685.0,121.8997,121.9704,121.8908,121.935,14685.0
2017-09-25 14:45:00,137.89,137.94,137.81,137.9,37612.0,121.9262,121.9704,121.8555,121.935,37612.0
2017-09-25 14:50:00,137.9,138.06,137.89,138.05,19604.0,121.935,122.0765,121.9262,122.0677,19604.0
2017-09-25 14:55:00,138.05,138.17,138.05,138.17,16341.0,122.0677,122.1738,122.0677,122.1738,16341.0
2017-09-25 15:00:00,138.15,138.15,138.0,138.0,109985.0,122.1561,122.1561,122.0235,122.0235,109985.0
2017-09-25 15:05:00,138.0,138.04,137.92,138.02,46743.0,122.0235,122.0588,121.9527,122.0411,46743.0
2017-09-25 15:10:00,138.02,138.02,137.99,138.0,17411.0,122.0411,122.0411,122.0146,122.0235,17411.0
2017-09-25 15:15:00,138.0,138.1,137.98,138.09,34187.0,122.0235,122.1119,122.0058,122.103,34187.0
2017-09-25 15:20:00,138.09,138.13,138.06,138.11,24595.0,122.103,122.1384,122.0765,122.1207,24595.0
2017-09-25 15:25:00,138.11,138.14,138.06,138.06,20958.0,122.1207,122.1473,122.0765,122.0765,20958.0
2017-09-25 15:30:00,138.08,138.13,138.05,138.1,34501.0,122.0942,122.1384,122.0677,122.1119,34501.0
2017-09-25 15:35:00,138.11,138.12,138.04,138.12,88445.0,122.1207,122.1296,122.0588,122.1296,88445.0
2017-09-25 15:40:00,138.12,138.14,138.04,138.12,28878.0,122.1296,122.1473,122.0588,122.1296,28878.0
2017-09-25 15:45:00,138.12,138.27,138.1,138.27,27187.0,122.1296,122.2622,122.1119,122.2622,27187.0
2017-09-25 15:50:00,138.27,138.27,138.04,138.05,46813.0,122.2622,122.2622,122.0588,122.0677,46813.0
2017-09-25 15:55:00,138.05,138.16,138.05,138.15,46764.0,122.0677,122.1649,122.0677,122.1561,46764.0
2017-09-26 09:30:00,138.5,138.7,138.01,138.52,51548.0,122.4656,122.6424,122.0323,122.4833,51548.0
2017-09-26 09:35:00,138.53,138.6,138.29,138.39,18504.0,122.4921,122.554,122.2799,122.3683,18504.0
2017-09-26 09:40:00,138.39,138.39,138.22,138.22,11304.0,122.3683,122.3683,122.218,122.218,11304.0
2017-09-26 09:45:00,138.29,138.32,137.94,137.95,13948.0,122.2799,122.3064,121.9704,121.9793,13948.0
2017-09-26 09:50:00,137.95,138.26,137.88,138.1,28663.0,121.9793,122.2534,121.9174,122.1119,28663.0
2017-09-26 09:55:00,138.16,138.18,138.03,138.11,34371.0,122.1649,122.1826,122.05,122.1207,34371.0
2017-09-26 10:00:00,138.12,138.2,137.87,137.87,27522.0,122.1296,122.2003,121.9085,121.9085,27522.0
2017-09-26 10:05:00,137.88,137.9,137.58,137.65,15899.0,121.9174,121.935,121.6521,121.714,15899.0
2017-09-26 10:10:00,137.65,137.89,137.65,137.83,20788.0,121.714,121.9262,121.714,121.8731,20788.0
2017-09-26 10:15:00,137.8,137.89,137.75,137.79,116863.0,121.8466,121.9262,121.8024,121.8378,116863.0
2017-09-26 10:20:00,137.8,137.91,137.74,137.81,130918.0,121.8466,121.9439,121.7936,121.8555,130918.0
2017-09-26 10:25:00,137.87,137.88,137.61,137.62,35695.0,121.9085,121.9174,121.6786,121.6875,35695.0
2017-09-26 10:30:00,137.67,137.79,137.62,137.72,14477.0,121.7317,121.8378,121.6875,121.7759,14477.0
2017-09-26 10:35:00,137.71,137.71,137.62,137.62,22835.0,121.767,121.767,121.6875,121.6875,22835.0
2017-09-26 10:40:00,137.64,137.69,137.45,137.63,57806.0,121.7051,121.7494,121.5371,121.6963,57806.0
2017-09-26 10:45:00,137.63,137.66,137.5,137.57,24455.0,121.6963,121.7228,121.5813,121.6432,24455.0
2017-09-26 10:50:00,137.56,137.72,137.56,137.64,13287.0,121.6344,121.7759,121.6344,121.7051,13287.0
2017-09-26 10:55:00,137.66,137.69,137.38,137.39,10539.0,121.7228,121.7494,121.4752,121.4841,10539.0
2017-09-26 11:00:00,137.37,137.42,137.15,137.22,37517.0,121.4664,121.5106,121.2719,121.3338,37517.0
2017-09-26 11:05:00,137.2,137.28,137.2,137.26,6261.0,121.3161,121.3868,121.3161,121.3691,6261.0
2017-09-26 11:10:00,137.25,137.39,137.23,137.32,13657.0,121.3603,121.4841,121.3426,121.4222,13657.0
2017-09-26 11:15:00,137.35,137.42,137.32,137.38,16952.0,121.4487,121.5106,121.4222,121.4752,16952.0
2017-09-26 11:20:00,137.4,137.42,137.23,137.32,29663.0,121.4929,121.5106,121.3426,121.4222,29663.0
2017-09-26 11:25:00,137.32,137.36,137.08,137.14,26526.0,121.4222,121.4576,121.21,121.263,26526.0
2017-09-26 11:30:00,137.15,137.2,137.03,137.2,45137.0,121.2719,121.3161,121.1658,121.3161,45137.0
2017-09-26 11:35:00,137.21,137.21,137.0,137.01,16042.0,121.3249,121.3249,121.1392,121.1481,16042.0
2017-09-26 11:40:00,137.01,137.15,137.0,137.08,38784.0,121.1481,121.2719,121.1392,121.21,38784.0
2017-09-26 11:45:00,137.09,137.24,137.06,137.16,10499.0,121.2188,121.3514,121.1923,121.2807,10499.0
2017-09-26 11:50:00,137.16,137.24,137.11,137.21,8390.0,121.2807,121.3514,121.2365,121.3249,8390.0
2017-09-26 11:55:00,137.21,137.24,137.14,137.18,13317.0,121.3249,121.3514,121.263,121.2984,13317.0
2017-09-26 12:00:00,137.19,137.39,137.17,137.39,11626.0,121.3072,121.4841,121.2896,121.4841,11626.0
2017-09-26 12:05:00,137.39,137.52,137.37,137.51,26851.0,121.4841,121.599,121.4664,121.5902,26851.0
2017-09-26 12:10:00,137.51,137.51,137.27,137.31,15339.0,121.5902,121.5902,121.378,121.4133,15339.0
2017-09-26 12:15:00,137.33,137.34,137.25,137.28,8914.0,121.431,121.4399,121.3603,121.3868,8914.0
2017-09-26 12:20:00,137.29,137.32,137.24,137.26,19187.0,121.3957,121.4222,121.3514,121.3691,19187.0
2017-09-26 12:25:00,137.28,137.43,137.27,137.35,19679.0,121.3868,121.5195,121.378,121.4487,19679.0
2017-09-26 12:30:00,137.33,137.42,137.3,137.34,47547.0,121.431,121.5106,121.4045,121.4399,47547.0
2017-09-26 12:35:00,137.34,137.38,137.11,137.11,14867.0,121.4399,121.4752,121.2365,121.2365,14867.0
2017-09-26 12:40:00,137.15,137.15,137.01,137.06,10438.0,121.2719,121.2719,121.1481,121.1923,10438.0
2017-09-26 12:45:00,137.07,137.16,137.01,137.16,7072.0,121.2011,121.2807,121.1481,121.2807,7072.0
2017-09-26 12:50:00,137.17,137.22,137.13,137.13,7715.0,121.2896,121.3338,121.2542,121.2542,7715.0
2017-09-26 12:55:00,137.13,137.27,137.13,137.22,11093.0,121.2542,121.378,121.2542,121.3338,11093.0
2017-09-26 13:00:00,137.23,137.28,137.21,137.22,8041.0,121.3426,121.3868,121.3249,121.3338,8041.0
2017-09-26 13:05:00,137.25,137.3,137.19,137.28,14437.0,121.3603,121.4045,121.3072,121.3868,14437.0
2017-09-26 13:10:00,137.26,137.35,137.21,137.31,20166.0,121.3691,121.4487,121.3249,121.4133,20166.0
2017-09-26 13:15:00,137.3,137.35,137.25,137.25,7745.0,121.4045,121.4487,121.3603,121.3603,7745.0
2017-09-26 13:20:00,137.25,137.28,137.08,137.17,91078.0,121.3603,121.3868,121.21,121.2896,91078.0
2017-09-26 13:25:00,137.19,137.27,137.19,137.27,4512.0,121.3072,121.378,121.3072,121.378,4512.0
2017-09-26 13:30:00,137.23,137.33,137.23,137.29,11211.0,121.3426,121.431,121.3426,121.3957,11211.0
2017-09-26 13:35:00,137.29,137.3,137.22,137.22,17279.0,121.3957,121.4045,121.3338,121.3338,17279.0
2017-09-26 13:40:00,137.27,137.29,137.24,137.26,11201.0,121.378,121.3957,121.3514,121.3691,11201.0
2017-09-26 13:45:00,137.25,137.25,137.15,137.16,14073.0,121.3603,121.3603,121.2719,121.2807,14073.0
2017-09-26 13:50:00,137.15,137.19,137.13,137.18,18775.0,121.2719,121.3072,121.2542,121.2984,18775.0
2017-09-26 13:55:00,137.19,137.21,137.03,137.05,21890.0,121.3072,121.3249,121.1658,121.1834,21890.0
2017-09-26 14:00:00,137.05,137.16,137.04,137.15,12238.0,121.1834,121.2807,121.1746,121.2719,12238.0
2017-09-26 14:05:00,137.16,137.16,137.11,137.15,12802.0,121.2807,121.2807,121.2365,121.2719,12802.0
2017-09-26 14:10:00,137.12,137.14,137.09,137.1,19017.0,121.2453,121.263,121.2188,121.2277,19017.0
2017-09-26 14:15:00,137.1,137.11,137.0,137.03,11285.0,121.2277,121.2365,121.1392,121.1658,11285.0
2017-09-26 14:20:00,137.01,137.09,137.0,137.01,26166.0,121.1481,121.2188,121.1392,121.1481,26166.0
2017-09-26 14:25:00,137.01,137.03,136.94,136.94,9865.0,121.1481,121.1658,121.0862,121.0862,9865.0
2017-09-26 14:30:00,136.95,136.97,136.95,136.96,15382.0,121.095,121.1127,121.095,121.1039,15382.0
2017-09-26 14:35:00,136.97,136.97,136.87,136.91,24601.0,121.1127,121.1127,121.0243,121.0597,24601.0
2017-09-26 14:40:00,136.91,136.96,136.88,136.92,53101.0,121.0597,121.1039,121.0331,121.0685,53101.0
2017-09-26 14:45:00,136.92,137.07,136.9,137.03,76691.0,121.0685,121.2011,121.0508,121.1658,76691.0
2017-09-26 14:50:00,137.02,137.07,136.98,137.04,29475.0,121.1569,121.2011,121.1215,121.1746,29475.0
2017-09-26 14:55:00,137.04,137.04,136.96,136.97,21525.0,121.1746,121.1746,121.1039,121.1127,21525.0
2017-09-26 15:00:00,136.97,137.02,136.96,136.99,16342.0,121.1127,121.1569,121.1039,121.1304,16342.0
2017-09-26 15:05:00,137.02,137.05,137.0,137.02,36268.0,121.1569,121.1834,121.1392,121.1569,36268.0
2017-09-26 15:10:00,137.03,137.03,136.95,136.99,23057.0,121.1658,121.1658,121.095,121.1304,23057.0
2017-09-26 15:15:00,136.99,137.02,136.96,137.0,76877.0,121.1304,121.1569,121.1039,121.1392,76877.0
2017-09-26 15:20:00,137.01,137.07,136.99,137.0,67025.0,121.1481,121.2011,121.1304,121.1392,67025.0
2017-09-26 15:25:00,137.0,137.04,136.97,137.0,27624.0,121.1392,121.1746,121.1127,121.1392,27624.0
2017-09-26 15:30:00,137.0,137.02,136.95,136.96,36833.0,121.1392,121.1569,121.095,121.1039,36833.0
2017-09-26 15:35:00,136.95,137.13,136.95,137.05,47461.0,121.095,121.2542,121.095,121.1834,47461.0
2017-09-26 15:40:00,137.06,137.07,136.84,136.86,79628.0,121.1923,121.2011,120.9978,121.0154,79628.0
2017-09-26 15:45:00,136.85,136.95,136.8,136.91,77038.0,121.0066,121.095,120.9624,121.0597,77038.0
2017-09-26 15:50:00,136.91,136.95,136.8,136.8,80207.0,121.0597,121.095,120.9624,120.9624,80207.0
2017-09-26 15:55:00,136.8,136.87,136.75,136.85,111380.0,120.9624,121.0243,120.9182,121.0066,111380.0
2017-09-27 09:30:00,137.32,137.5,137.14,137.47,40656.0,121.4222,121.5813,121.263,121.5548,40656.0
2017-09-27 09:35:00,137.51,137.54,136.9,137.02,26854.0,121.5902,121.6167,121.0508,121.1569,26854.0
2017-09-27 09:40:00,137.03,137.36,136.99,137.24,14980.0,121.1658,121.4576,121.1304,121.3514,14980.0
2017-09-27 09:45:00,137.24,137.29,136.67,136.67,22118.0,121.3514,121.3957,120.8474,120.8474,22118.0
2017-09-27 09:50:00,136.69,136.9,136.63,136.7,21387.0,120.8651,121.0508,120.8121,120.874,21387.0
2017-09-27 09:55:00,136.66,136.68,136.2,136.36,80926.0,120.8386,120.8563,120.4319,120.5733,80926.0
2017-09-27 10:00:00,136.34,136.92,136.34,136.84,60639.0,120.5556,121.0685,120.5556,120.9978,60639.0
2017-09-27 10:05:00,136.86,137.07,136.86,137.05,37799.0,121.0154,121.2011,121.0154,121.1834,37799.0
2017-09-27 10:10:00,137.08,137.08,136.81,136.84,42150.0,121.21,121.21,120.9712,120.9978,42150.0
2017-09-27 10:15:00,136.84,136.84,136.67,136.72,22788.0,120.9978,120.9978,120.8474,120.8916,22788.0
2017-09-27 10:20:00,136.71,136.86,136.68,136.68,27717.0,120.8828,121.0154,120.8563,120.8563,27717.0
2017-09-27 10:25:00,136.7,136.7,136.6,136.66,19508.0,120.874,120.874,120.7855,120.8386,19508.0
2017-09-27 10:30:00,136.64,136.66,136.4,136.47,50892.0,120.8209,120.8386,120.6087,120.6706,50892.0
2017-09-27 10:35:00,136.48,136.5,136.32,136.34,30585.0,120.6794,120.6971,120.538,120.5556,30585.0
2017-09-27 10:40:00,136.36,136.58,136.35,136.58,71446.0,120.5733,120.7679,120.5645,120.7679,71446.0
2017-09-27 10:45:00,136.59,136.63,136.49,136.6,43237.0,120.7767,120.8121,120.6883,120.7855,43237.0
2017-09-27 10:50:00,136.59,136.69,136.49,136.5,27225.0,120.7767,120.8651,120.6883,120.6971,27225.0
2017-09-27 10:55:00,136.5,136.52,136.31,136.51,22869.0,120.6971,120.7148,120.5291,120.706,22869.0
2017-09-27 11:00:00,136.52,136.52,136.41,136.45,16657.0,120.7148,120.7148,120.6175,120.6529,16657.0
2017-09-27 11:05:00,136.44,136.52,136.39,136.44,32914.0,120.6441,120.7148,120.5999,120.6441,32914.0
2017-09-27 11:10:00,136.46,136.61,136.44,136.59,24410.0,120.6618,120.7944,120.6441,120.7767,24410.0
2017-09-27 11:15:00,136.6,136.69,136.59,136.68,25260.0,120.7855,120.8651,120.7767,120.8563,25260.0
2017-09-27 11:20:00,136.69,136.77,136.67,136.74,41535.0,120.8651,120.9359,120.8474,120.9093,41535.0
2017-09-27 11:25:00,136.72,136.81,136.71,136.76,12111.0,120.8916,120.9712,120.8828,120.927,12111.0
2017-09-27 11:30:00,136.74,136.76,136.64,136.73,24915.0,120.9093,120.927,120.8209,120.9005,24915.0
2017-09-27 11:35:00,136.72,136.82,136.72,136.8,21112.0,120.8916,120.9801,120.8916,120.9624,21112.0
2017-09-27 11:40:00,136.82,136.85,136.7,136.79,20901.0,120.9801,121.0066,120.874,120.9535,20901.0
2017-09-27 11:45:00,136.79,136.86,136.73,136.81,22976.0,120.9535,121.0154,120.9005,120.9712,22976.0
2017-09-27 11:50:00,136.81,136.87,136.77,136.81,52508.0,120.9712,121.0243,120.9359,120.9712,52508.0
2017-09-27 11:55:00,136.83,137.03,136.79,136.97,105802.0,120.9889,121.1658,120.9535,121.1127,105802.0
2017-09-27 12:00:00,136.99,137.01,136.81,136.87,43327.0,121.1304,121.1481,120.9712,121.0243,43327.0
2017-09-27 12:05:00,136.87,137.0,136.84,136.98,34672.0,121.0243,121.1392,120.9978,121.1215,34672.0
2017-09-27 12:10:00,136.94,137.0,136.8,136.81,11203.0,121.0862,121.1392,120.9624,120.9712,11203.0
2017-09-27 12:15:00,136.8,136.83,136.65,136.69,15781.0,120.9624,120.9889,120.8298,120.8651,15781.0
2017-09-27 12:20:00,136.68,136.76,136.66,136.75,16894.0,120.8563,120.927,120.8386,120.9182,16894.0
2017-09-27 12:25:00,136.75,136.76,136.72,136.75,8441.0,120.9182,120.927,120.8916,120.9182,8441.0
2017-09-27 12:30:00,136.73,136.74,136.48,136.49,17200.0,120.9005,120.9093,120.6794,120.6883,17200.0
2017-09-27 12:35:00,136.5,136.53,136.48,136.5,13861.0,120.6971,120.7236,120.6794,120.6971,13861.0
2017-09-27 12:40:00,136.52,136.61,136.5,136.55,29452.0,120.7148,120.7944,120.6971,120.7413,29452.0
2017-09-27 12:45:00,136.55,136.63,136.54,136.55,20269.0,120.7413,120.8121,120.7325,120.7413,20269.0
2017-09-27 12:50:00,136.53,136.6,136.52,136.56,24269.0,120.7236,120.7855,120.7148,120.7502,24269.0
2017-09-27 12:55:00,136.56,136.57,136.44,136.44,12513.0,120.7502,120.759,120.6441,120.6441,12513.0
2017-09-27 13:00:00,136.43,136.46,136.39,136.45,25554.0,120.6352,120.6618,120.5999,120.6529,25554.0
2017-09-27 13:05:00,136.46,136.52,136.45,136.5,27178.0,120.6618,120.7148,120.6529,120.6971,27178.0
2017-09-27 13:10:00,136.49,136.66,136.48,136.48,175767.0,120.6883,120.8386,120.6794,120.6794,175767.0
2017-09-27 13:15:00,136.51,136.51,136.2,136.2,51049.0,120.706,120.706,120.4319,120.4319,51049.0
2017-09-27 13:20:00,136.21,136.47,136.12,136.47,56884.0,120.4407,120.6706,120.3611,120.6706,56884.0
2017-09-27 13:25:00,136.46,136.64,136.43,136.62,33737.0,120.6618,120.8209,120.6352,120.8032,33737.0
2017-09-27 13:30:00,136.63,136.65,136.45,136.45,25342.0,120.8121,120.8298,120.6529,120.6529,25342.0
2017-09-27 13:35:00,136.45,136.5,136.37,136.43,24192.0,120.6529,120.6971,120.5822,120.6352,24192.0
2017-09-27 13:40:00,136.44,136.61,136.35,136.53,34754.0,120.6441,120.7944,120.5645,120.7236,34754.0
2017-09-27 13:45:00,136.51,136.64,136.46,136.63,15779.0,120.706,120.8209,120.6618,120.8121,15779.0
2017-09-27 13:50:00,136.59,136.72,136.59,136.72,24908.0,120.7767,120.8916,120.7767,120.8916,24908.0
2017-09-27 13:55:00,136.72,136.96,136.71,136.85,33303.0,120.8916,121.1039,120.8828,121.0066,33303.0
2017-09-27 14:00:00,136.85,136.93,136.76,136.83,27275.0,121.0066,121.0773,120.927,120.9889,27275.0
2017-09-27 14:05:00,136.86,136.93,136.84,136.93,38420.0,121.0154,121.0773,120.9978,121.0773,38420.0
2017-09-27 14:10:00,136.94,137.11,136.91,137.06,32493.0,121.0862,121.2365,121.0597,121.1923,32493.0
2017-09-27 14:15:00,137.06,137.18,136.92,137.05,66328.0,121.1923,121.2984,121.0685,121.1834,66328.0
2017-09-27 14:20:00,137.05,137.07,136.89,136.99,33809.0,121.1834,121.2011,121.042,121.1304,33809.0
2017-09-27 14:25:00,136.97,137.01,136.91,136.96,41895.0,121.1127,121.1481,121.0597,121.1039,41895.0
2017-09-27 14:30:00,136.97,137.0,136.91,136.97,40776.0,121.1127,121.1392,121.0597,121.1127,40776.0
2017-09-27 14:35:00,136.95,136.97,136.78,136.86,23838.0,121.095,121.1127,120.9447,121.0154,23838.0
2017-09-27 14:40:00,136.86,136.95,136.83,136.88,33936.0,121.0154,121.095,120.9889,121.0331,33936.0
2017-09-27 14:45:00,136.88,136.92,136.7,136.91,52442.0,121.0331,121.0685,120.874,121.0597,52442.0
2017-09-27 14:50:00,136.96,137.0,136.89,137.0,16065.0,121.1039,121.1392,121.042,121.1392,16065.0
2017-09-27 14:55:00,137.0,137.03,136.92,136.97,21827.0,121.1392,121.1658,121.0685,121.1127,21827.0
2017-09-27 15:00:00,136.96,137.02,136.86,136.93,22604.0,121.1039,121.1569,121.0154,121.0773,22604.0
2017-09-27 15:05:00,136.93,137.04,136.93,136.99,21294.0,121.0773,121.1746,121.0773,121.1304,21294.0
2017-09-27 15:10:00,137.0,137.07,136.94,137.0,27827.0,121.1392,121.2011,121.0862,121.1392,27827.0
2017-09-27 15:15:00,137.0,137.15,136.98,137.13,29206.0,121.1392,121.2719,121.1215,121.2542,29206.0
2017-09-27 15:20:00,137.14,137.17,137.04,137.07,23861.0,121.263,121.2896,121.1746,121.2011,23861.0
2017-09-27 15:25:00,137.07,137.18,137.07,137.08,38640.0,121.2011,121.2984,121.2011,121.21,38640.0
2017-09-27 15:30:00,137.1,137.14,137.07,137.13,57894.0,121.2277,121.263,121.2011,121.2542,57894.0
2017-09-27 15:35:00,137.12,137.12,136.94,136.98,47988.0,121.2453,121.2453,121.0862,121.1215,47988.0
2017-09-27 15:40:00,136.99,137.03,136.77,136.77,66636.0,121.1304,121.1658,120.9359,120.9359,66636.0
2017-09-27 15:45:00,136.78,136.79,136.61,136.79,166631.0,120.9447,120.9535,120.7944,120.9535,166631.0
2017-09-27 15:50:00,136.79,136.79,136.63,136.76,129816.0,120.9535,120.9535,120.8121,120.927,129816.0
2017-09-27 15:55:00,136.76,136.76,136.51,136.66,180332.0,120.927,120.927,120.706,120.8386,180332.0
2017-09-28 09:30:00,132.79,135.01,132.27,134.92,279907.0,117.4166,119.3796,116.9568,119.3,279907.0
2017-09-28 09:35:00,134.98,135.0,134.15,134.7,143052.0,119.3531,119.3708,118.6192,119.1055,143052.0
2017-09-28 09:40:00,134.82,135.2,134.66,135.2,81430.0,119.2116,119.5476,119.0701,119.5476,81430.0
2017-09-28 09:45:00,135.22,135.66,135.03,135.64,74371.0,119.5653,119.9544,119.3973,119.9367,74371.0
2017-09-28 09:50:00,135.71,135.74,135.02,135.42,92395.0,119.9986,120.0251,119.3885,119.7422,92395.0
2017-09-28 09:55:00,135.51,135.64,135.17,135.47,30313.0,119.8217,119.9367,119.5211,119.7864,30313.0
2017-09-28 10:00:00,135.45,135.57,135.25,135.31,72580.0,119.7687,119.8748,119.5918,119.6449,72580.0
2017-09-28 10:05:00,135.35,135.83,135.32,135.4,57334.0,119.6803,120.1047,119.6537,119.7245,57334.0
2017-09-28 10:10:00,135.43,135.8,135.43,135.8,32062.0,119.751,120.0782,119.751,120.0782,32062.0
2017-09-28 10:15:00,135.82,136.06,135.66,136.0,36748.0,120.0958,120.3081,119.9544,120.255,36748.0
2017-09-28 10:20:00,136.0,136.02,135.84,135.98,21117.0,120.255,120.2727,120.1135,120.2373,21117.0
2017-09-28 10:25:00,135.98,136.2,135.98,136.19,43452.0,120.2373,120.4319,120.2373,120.423,43452.0
2017-09-28 10:30:00,136.19,136.69,136.13,136.69,53774.0,120.423,120.8651,120.37,120.8651,53774.0
2017-09-28 10:35:00,136.73,136.83,136.56,136.71,44318.0,120.9005,120.9889,120.7502,120.8828,44318.0
2017-09-28 10:40:00,136.7,136.93,136.46,136.49,35939.0,120.874,121.0773,120.6618,120.6883,35939.0
2017-09-28 10:45:00,136.5,136.66,136.46,136.5,122601.0,120.6971,120.8386,120.6618,120.6971,122601.0
2017-09-28 10:50:00,136.5,136.55,136.4,136.53,24694.0,120.6971,120.7413,120.6087,120.7236,24694.0
2017-09-28 10:55:00,136.55,136.55,135.9,136.0,74317.0,120.7413,120.7413,120.1666,120.255,74317.0
2017-09-28 11:00:00,136.04,136.5,136.0,136.44,24998.0,120.2904,120.6971,120.255,120.6441,24998.0
2017-09-28 11:05:00,136.44,136.46,136.17,136.36,15142.0,120.6441,120.6618,120.4053,120.5733,15142.0
2017-09-28 11:10:00,136.36,136.38,136.06,136.12,60822.0,120.5733,120.591,120.3081,120.3611,60822.0
2017-09-28 11:15:00,136.11,136.43,135.96,136.25,60238.0,120.3523,120.6352,120.2196,120.4761,60238.0
2017-09-28 11:20:00,136.29,136.4,136.15,136.38,33313.0,120.5114,120.6087,120.3876,120.591,33313.0
2017-09-28 11:25:00,136.43,136.54,136.32,136.44,24429.0,120.6352,120.7325,120.538,120.6441,24429.0
2017-09-28 11:30:00,136.5,137.0,136.49,136.7,27303.0,120.6971,121.1392,120.6883,120.874,27303.0
2017-09-28 11:35:00,136.75,136.94,136.62,136.8,20628.0,120.9182,121.0862,120.8032,120.9624,20628.0
2017-09-28 11:40:00,136.81,137.13,136.77,137.13,25992.0,120.9712,121.2542,120.9359,121.2542,25992.0
2017-09-28 11:45:00,137.1,137.36,137.08,137.29,20037.0,121.2277,121.4576,121.21,121.3957,20037.0
2017-09-28 11:50:00,137.32,137.59,137.29,137.5,104898.0,121.4222,121.6609,121.3957,121.5813,104898.0
2017-09-28 11:55:00,137.49,137.68,137.15,137.15,26168.0,121.5725,121.7405,121.2719,121.2719,26168.0
2017-09-28 12:00:00,137.11,137.4,137.05,137.4,18469.0,121.2365,121.4929,121.1834,121.4929,18469.0
2017-09-28 12:05:00,137.4,137.64,137.34,137.55,19517.0,121.4929,121.7051,121.4399,121.6256,19517.0
2017-09-28 12:10:00,137.52,137.56,137.08,137.26,17457.0,121.599,121.6344,121.21,121.3691,17457.0
2017-09-28 12:15:00,137.24,137.5,137.2,137.36,17568.0,121.3514,121.5813,121.3161,121.4576,17568.0
2017-09-28 12:20:00,137.38,137.41,137.22,137.35,12744.0,121.4752,121.5018,121.3338,121.4487,12744.0
2017-09-28 12:25:00,137.35,137.4,137.25,137.33,11065.0,121.4487,121.4929,121.3603,121.431,11065.0
2017-09-28 12:30:00,137.3,137.57,137.3,137.48,24178.0,121.4045,121.6432,121.4045,121.5637,24178.0
2017-09-28 12:35:00,137.37,137.5,137.34,137.37,13000.0,121.4664,121.5813,121.4399,121.4664,13000.0
2017-09-28 12:40:00,137.37,137.42,137.11,137.11,17407.0,121.4664,121.5106,121.2365,121.2365,17407.0
2017-09-28 12:45:00,137.13,137.4,137.09,137.37,13945.0,121.2542,121.4929,121.2188,121.4664,13945.0
2017-09-28 12:50:00,137.36,137.44,137.06,137.18,33406.0,121.4576,121.5283,121.1923,121.2984,33406.0
2017-09-28 12:55:00,137.17,137.24,136.97,137.01,58628.0,121.2896,121.3514,121.1127,121.1481,58628.0
2017-09-28 13:00:00,136.97,137.09,136.57,136.65,65203.0,121.1127,121.2188,120.759,120.8298,65203.0
2017-09-28 13:05:00,136.67,136.8,136.6,136.76,25891.0,120.8474,120.9624,120.7855,120.927,25891.0
2017-09-28 13:10:00,136.76,136.81,136.62,136.75,16026.0,120.927,120.9712,120.8032,120.9182,16026.0
2017-09-28 13:15:00,136.76,136.79,136.56,136.56,16462.0,120.927,120.9535,120.7502,120.7502,16462.0
2017-09-28 13:20:00,136.57,136.8,136.56,136.72,28699.0,120.759,120.9624,120.7502,120.8916,28699.0
2017-09-28 13:25:00,136.69,136.88,136.49,136.62,41065.0,120.8651,121.0331,120.6883,120.8032,41065.0
2017-09-28 13:30:00,136.71,136.76,136.61,136.73,18319.0,120.8828,120.927,120.7944,120.9005,18319.0
2017-09-28 13:35:00,136.74,136.84,136.72,136.84,8374.0,120.9093,120.9978,120.8916,120.9978,8374.0
2017-09-28 13:40:00,136.83,136.84,136.61,136.74,20993.0,120.9889,120.9978,120.7944,120.9093,20993.0
2017-09-28 13:45:00,136.75,136.75,136.49,136.53,28884.0,120.9182,120.9182,120.6883,120.7236,28884.0
2017-09-28 13:50:00,136.54,136.6,136.38,136.46,44611.0,120.7325,120.7855,120.591,120.6618,44611.0
2017-09-28 13:55:00,136.46,136.49,136.21,136.39,64835.0,120.6618,120.6883,120.4407,120.5999,64835.0
2017-09-28 14:00:00,136.39,136.48,136.31,136.47,62409.0,120.5999,120.6794,120.5291,120.6706,62409.0
2017-09-28 14:05:00,136.47,136.56,136.4,136.45,47624.0,120.6706,120.7502,120.6087,120.6529,47624.0
2017-09-28 14:10:00,136.45,136.63,136.43,136.56,51455.0,120.6529,120.8121,120.6352,120.7502,51455.0
2017-09-28 14:15:00,136.58,136.67,136.51,136.57,87280.0,120.7679,120.8474,120.706,120.759,87280.0
2017-09-28 14:20:00,136.56,136.69,136.51,136.59,24841.0,120.7502,120.8651,120.706,120.7767,24841.0
2017-09-28 14:25:00,136.58,136.76,136.57,136.75,16683.0,120.7679,120.927,120.759,120.9182,16683.0
2017-09-28 14:30:00,136.76,136.82,136.61,136.66,34212.0,120.927,120.9801,120.7944,120.8386,34212.0
2017-09-28 14:35:00,136.68,136.69,136.44,136.47,21476.0,120.8563,120.8651,120.6441,120.6706,21476.0
2017-09-28 14:40:00,136.44,136.45,136.29,136.4,30218.0,120.6441,120.6529,120.5114,120.6087,30218.0
2017-09-28 14:45:00,136.39,136.6,136.11,136.5,34213.0,120.5999,120.7855,120.3523,120.6971,34213.0
2017-09-28 14:50:00,136.51,136.57,136.4,136.46,14126.0,120.706,120.759,120.6087,120.6618,14126.0
2017-09-28 14:55:00,136.45,136.47,136.31,136.37,21190.0,120.6529,120.6706,120.5291,120.5822,21190.0
2017-09-28 15:00:00,136.39,136.48,136.34,136.38,28380.0,120.5999,120.6794,120.5556,120.591,28380.0
2017-09-28 15:05:00,136.38,136.49,136.29,136.49,37226.0,120.591,120.6883,120.5114,120.6883,37226.0
2017-09-28 15:10:00,136.5,136.53,136.36,136.51,25421.0,120.6971,120.7236,120.5733,120.706,25421.0
2017-09-28 15:15:00,136.5,136.57,136.44,136.46,31151.0,120.6971,120.759,120.6441,120.6618,31151.0
2017-09-28 15:20:00,136.47,136.53,136.37,136.44,32886.0,120.6706,120.7236,120.5822,120.6441,32886.0
2017-09-28 15:25:00,136.42,136.43,136.23,136.29,35644.0,120.6264,120.6352,120.4584,120.5114,35644.0
2017-09-28 15:30:00,136.31,136.33,136.13,136.33,89877.0,120.5291,120.5468,120.37,120.5468,89877.0
2017-09-28 15:35:00,136.33,136.4,136.3,136.4,42508.0,120.5468,120.6087,120.5203,120.6087,42508.0
2017-09-28 15:40:00,136.4,136.47,136.37,136.41,41690.0,120.6087,120.6706,120.5822,120.6175,41690.0
2017-09-28 15:45:00,136.41,136.41,136.23,136.28,80827.0,120.6175,120.6175,120.4584,120.5026,80827.0
2017-09-28 15:50:00,136.28,136.49,136.28,136.41,119707.0,120.5026,120.6883,120.5026,120.6175,119707.0
2017-09-28 15:55:00,136.39,136.5,136.25,136.32,155839.0,120.5999,120.6971,120.4761,120.538,155839.0
2017-09-29 09:30:00,136.91,137.25,136.25,136.42,94278.0,121.0597,121.3603,120.4761,120.6264,94278.0
2017-09-29 09:35:00,136.51,137.43,136.51,137.24,38711.0,120.706,121.5195,120.706,121.3514,38711.0
2017-09-29 09:40:00,137.3,137.57,137.15,137.26,61560.0,121.4045,121.6432,121.2719,121.3691,61560.0
2017-09-29 09:45:00,137.27,137.3,136.79,136.8,34482.0,121.378,121.4045,120.9535,120.9624,34482.0
2017-09-29 09:50:00,136.8,136.83,136.13,136.13,251046.0,120.9624,120.9889,120.37,120.37,251046.0
2017-09-29 09:55:00,136.14,136.3,135.87,136.17,49031.0,120.3788,120.5203,120.1401,120.4053,49031.0
2017-09-29 10:00:00,136.1,136.41,136.03,136.41,33568.0,120.3434,120.6175,120.2815,120.6175,33568.0
2017-09-29 10:05:00,136.41,136.62,136.41,136.58,25715.0,120.6175,120.8032,120.6175,120.7679,25715.0
2017-09-29 10:10:00,136.61,136.7,136.07,136.14,23445.0,120.7944,120.874,120.3169,120.3788,23445.0
2017-09-29 10:15:00,136.17,136.46,136.15,136.18,36711.0,120.4053,120.6618,120.3876,120.4142,36711.0
2017-09-29 10:20:00,136.16,136.37,136.16,136.24,30574.0,120.3965,120.5822,120.3965,120.4672,30574.0
2017-09-29 10:25:00,136.23,136.27,135.89,135.94,33766.0,120.4584,120.4937,120.1577,120.202,33766.0
2017-09-29 10:30:00,135.88,136.01,135.88,135.91,27688.0,120.1489,120.2638,120.1489,120.1754,27688.0
2017-09-29 10:35:00,135.95,136.23,135.91,136.13,14762.0,120.2108,120.4584,120.1754,120.37,14762.0
2017-09-29 10:40:00,136.19,136.19,136.05,136.09,18596.0,120.423,120.423,120.2992,120.3346,18596.0
2017-09-29 10:45:00,136.07,136.07,135.8,135.83,18697.0,120.3169,120.3169,120.0782,120.1047,18697.0
2017-09-29 10:50:00,135.86,135.98,135.82,135.95,12883.0,120.1312,120.2373,120.0958,120.2108,12883.0
2017-09-29 10:55:00,135.98,136.12,135.8,135.8,33852.0,120.2373,120.3611,120.0782,120.0782,33852.0
2017-09-29 11:00:00,135.78,135.86,135.71,135.71,19629.0,120.0605,120.1312,119.9986,119.9986,19629.0
2017-09-29 11:05:00,135.7,135.7,135.53,135.56,10634.0,119.9897,119.9897,119.8394,119.8659,10634.0
2017-09-29 11:10:00,135.53,135.57,135.32,135.41,29216.0,119.8394,119.8748,119.6537,119.7333,29216.0
2017-09-29 11:15:00,135.4,135.4,135.2,135.21,23781.0,119.7245,119.7245,119.5476,119.5565,23781.0
2017-09-29 11:20:00,135.23,135.38,135.14,135.16,46252.0,119.5742,119.7068,119.4946,119.5123,46252.0
2017-09-29 11:25:00,135.14,135.2,135.0,135.03,27058.0,119.4946,119.5476,119.3708,119.3973,27058.0
2017-09-29 11:30:00,135.04,135.08,134.9,134.99,28594.0,119.4061,119.4415,119.2824,119.3619,28594.0
2017-09-29 11:35:00,135.02,135.3,135.0,135.3,71680.0,119.3885,119.636,119.3708,119.636,71680.0
2017-09-29 11:40:00,135.3,135.68,135.28,135.63,25435.0,119.636,119.9721,119.6184,119.9278,25435.0
2017-09-29 11:45:00,135.63,135.69,135.53,135.63,20128.0,119.9278,119.9809,119.8394,119.9278,20128.0
2017-09-29 11:50:00,135.65,135.66,135.41,135.41,16895.0,119.9455,119.9544,119.7333,119.7333,16895.0
2017-09-29 11:55:00,135.44,135.51,135.36,135.43,22482.0,119.7598,119.8217,119.6891,119.751,22482.0
2017-09-29 12:00:00,135.48,135.53,135.45,135.5,7073.0,119.7952,119.8394,119.7687,119.8129,7073.0
2017-09-29 12:05:00,135.49,135.5,135.44,135.48,10371.0,119.804,119.8129,119.7598,119.7952,10371.0
2017-09-29 12:10:00,135.49,135.58,135.44,135.58,16687.0,119.804,119.8836,119.7598,119.8836,16687.0
2017-09-29 12:15:00,135.56,135.58,135.47,135.52,17014.0,119.8659,119.8836,119.7864,119.8306,17014.0
2017-09-29 12:20:00,135.5,135.52,135.43,135.52,17756.0,119.8129,119.8306,119.751,119.8306,17756.0
2017-09-29 12:25:00,135.52,135.67,135.48,135.61,19116.0,119.8306,119.9632,119.7952,119.9102,19116.0
2017-09-29 12:30:00,135.61,135.77,135.54,135.72,12243.0,119.9102,120.0516,119.8483,120.0074,12243.0
2017-09-29 12:35:00,135.75,135.75,135.58,135.59,10171.0,120.0339,120.0339,119.8836,119.8925,10171.0
2017-09-29 12:40:00,135.59,135.63,135.56,135.56,8407.0,119.8925,119.9278,119.8659,119.8659,8407.0
2017-09-29 12:45:00,135.57,135.59,135.51,135.58,14587.0,119.8748,119.8925,119.8217,119.8836,14587.0
2017-09-29 12:50:00,135.59,135.6,135.52,135.53,12097.0,119.8925,119.9013,119.8306,119.8394,12097.0
2017-09-29 12:55:00,135.55,135.67,135.53,135.53,19078.0,119.8571,119.9632,119.8394,119.8394,19078.0
2017-09-29 13:00:00,135.53,135.53,135.37,135.37,23665.0,119.8394,119.8394,119.6979,119.6979,23665.0
2017-09-29 13:05:00,135.36,135.37,135.16,135.27,34598.0,119.6891,119.6979,119.5123,119.6095,34598.0
2017-09-29 13:10:00,135.28,135.42,135.25,135.33,10125.0,119.6184,119.7422,119.5918,119.6626,10125.0
2017-09-29 13:15:00,135.34,135.36,135.22,135.26,14931.0,119.6714,119.6891,119.5653,119.6007,14931.0
2017-09-29 13:20:00,135.28,135.4,135.18,135.2,45125.0,119.6184,119.7245,119.5299,119.5476,45125.0
2017-09-29 13:25:00,135.2,135.31,135.19,135.25,17613.0,119.5476,119.6449,119.5388,119.5918,17613.0
2017-09-29 13:30:00,135.25,135.28,135.23,135.25,12529.0,119.5918,119.6184,119.5742,119.5918,12529.0
2017-09-29 13:35:00,135.25,135.35,135.25,135.33,11720.0,119.5918,119.6803,119.5918,119.6626,11720.0
2017-09-29 13:40:00,135.33,135.35,135.27,135.28,13168.0,119.6626,119.6803,119.6095,119.6184,13168.0
2017-09-29 13:45:00,135.3,135.43,135.3,135.36,13613.0,119.636,119.751,119.636,119.6891,13613.0
2017-09-29 13:50:00,135.37,135.47,135.35,135.42,14290.0,119.6979,119.7864,119.6803,119.7422,14290.0
2017-09-29 13:55:00,135.43,135.45,135.37,135.45,10649.0,119.751,119.7687,119.6979,119.7687,10649.0
2017-09-29 14:00:00,135.44,135.44,135.38,135.38,6669.0,119.7598,119.7598,119.7068,119.7068,6669.0
2017-09-29 14:05:00,135.37,135.43,135.33,135.39,13774.0,119.6979,119.751,119.6626,119.7156,13774.0
2017-09-29 14:10:00,135.4,135.4,135.29,135.29,16047.0,119.7245,119.7245,119.6272,119.6272,16047.0
2017-09-29 14:15:00,135.31,135.36,135.26,135.34,22687.0,119.6449,119.6891,119.6007,119.6714,22687.0
2017-09-29 14:20:00,135.37,135.4,135.34,135.38,10298.0,119.6979,119.7245,119.6714,119.7068,10298.0
2017-09-29 14:25:00,135.39,135.39,135.33,135.34,10585.0,119.7156,119.7156,119.6626,119.6714,10585.0
2017-09-29 14:30:00,135.35,135.43,135.35,135.43,17414.0,119.6803,119.751,119.6803,119.751,17414.0
2017-09-29 14:35:00,135.42,135.42,135.32,135.32,10429.0,119.7422,119.7422,119.6537,119.6537,10429.0
2017-09-29 14:40:00,135.33,135.36,135.23,135.24,10986.0,119.6626,119.6891,119.5742,119.583,10986.0
2017-09-29 14:45:00,135.24,135.35,135.23,135.3,12004.0,119.583,119.6803,119.5742,119.636,12004.0
2017-09-29 14:50:00,135.32,135.33,135.23,135.25,23209.0,119.6537,119.6626,119.5742,119.5918,23209.0
2017-09-29 14:55:00,135.25,135.29,135.22,135.22,14011.0,119.5918,119.6272,119.5653,119.5653,14011.0
2017-09-29 15:00:00,135.22,135.32,135.17,135.29,79628.0,119.5653,119.6537,119.5211,119.6272,79628.0
2017-09-29 15:05:00,135.32,135.6,135.32,135.55,17472.0,119.6537,119.9013,119.6537,119.8571,17472.0
2017-09-29 15:10:00,135.55,135.75,135.54,135.73,27632.0,119.8571,120.0339,119.8483,120.0163,27632.0
2017-09-29 15:15:00,135.74,135.74,135.6,135.64,26679.0,120.0251,120.0251,119.9013,119.9367,26679.0
2017-09-29 15:20:00,135.61,135.64,135.51,135.51,38748.0,119.9102,119.9367,119.8217,119.8217,38748.0
2017-09-29 15:25:00,135.52,135.55,135.33,135.38,51969.0,119.8306,119.8571,119.6626,119.7068,51969.0
2017-09-29 15:30:00,135.38,135.41,135.33,135.33,43351.0,119.7068,119.7333,119.6626,119.6626,43351.0
2017-09-29 15:35:00,135.34,135.37,135.22,135.26,47936.0,119.6714,119.6979,119.5653,119.6007,47936.0
2017-09-29 15:40:00,135.27,135.28,135.07,135.1,66313.0,119.6095,119.6184,119.4327,119.4592,66313.0
2017-09-29 15:45:00,135.09,135.1,134.95,134.95,70258.0,119.4504,119.4592,119.3266,119.3266,70258.0
2017-09-29 15:50:00,134.97,135.01,134.84,134.89,84888.0,119.3443,119.3796,119.2293,119.2735,84888.0
2017-09-29 15:55:00,134.88,135.1,134.85,135.04,219144.0,119.2647,119.4592,119.2381,119.4061,219144.0
2017-10-02 09:30:00,135.23,135.8,135.11,135.62,102003.0,119.5742,120.0782,119.468,119.919,102003.0
2017-10-02 09:35:00,135.69,135.84,135.56,135.62,21323.0,119.9809,120.1135,119.8659,119.919,21323.0
2017-10-02 09:40:00,135.63,135.77,135.36,135.36,41000.0,119.9278,120.0516,119.6891,119.6891,41000.0
2017-10-02 09:45:00,135.36,135.48,135.19,135.3,31273.0,119.6891,119.7952,119.5388,119.636,31273.0
2017-10-02 09:50:00,135.29,135.4,135.05,135.07,35439.0,119.6272,119.7245,119.415,119.4327,35439.0
2017-10-02 09:55:00,135.07,135.13,134.94,135.13,46116.0,119.4327,119.4857,119.3177,119.4857,46116.0
2017-10-02 10:00:00,135.13,135.24,134.9,135.0,41326.0,119.4857,119.583,119.2824,119.3708,41326.0
2017-10-02 10:05:00,135.03,135.13,134.87,134.88,35972.0,119.3973,119.4857,119.2558,119.2647,35972.0
2017-10-02 10:10:00,134.89,134.89,134.76,134.86,42926.0,119.2735,119.2735,119.1586,119.247,42926.0
2017-10-02 10:15:00,134.85,134.96,134.79,134.85,31421.0,119.2381,119.3354,119.1851,119.2381,31421.0
2017-10-02 10:20:00,134.88,135.08,134.85,135.04,18095.0,119.2647,119.4415,119.2381,119.4061,18095.0
2017-10-02 10:25:00,135.04,135.1,134.97,135.06,79360.0,119.4061,119.4592,119.3443,119.4238,79360.0
2017-10-02 10:30:00,135.09,135.22,135.0,135.1,31915.0,119.4504,119.5653,119.3708,119.4592,31915.0
2017-10-02 10:35:00,135.17,135.21,135.07,135.16,24089.0,119.5211,119.5565,119.4327,119.5123,24089.0
2017-10-02 10:40:00,135.15,135.22,135.1,135.14,24601.0,119.5034,119.5653,119.4592,119.4946,24601.0
2017-10-02 10:45:00,135.14,135.56,135.13,135.56,239889.0,119.4946,119.8659,119.4857,119.8659,239889.0
2017-10-02 10:50:00,135.5,135.59,135.35,135.45,62503.0,119.8129,119.8925,119.6803,119.7687,62503.0
2017-10-02 10:55:00,135.47,135.74,135.46,135.7,24162.0,119.7864,120.0251,119.7775,119.9897,24162.0
2017-10-02 11:00:00,135.7,135.71,135.39,135.39,19073.0,119.9897,119.9986,119.7156,119.7156,19073.0
2017-10-02 11:05:00,135.37,135.41,135.23,135.38,30266.0,119.6979,119.7333,119.5742,119.7068,30266.0
2017-10-02 11:10:00,135.37,135.59,135.37,135.49,14989.0,119.6979,119.8925,119.6979,119.804,14989.0
2017-10-02 11:15:00,135.48,135.58,135.38,135.45,20749.0,119.7952,119.8836,119.7068,119.7687,20749.0
2017-10-02 11:20:00,135.41,135.41,135.14,135.14,8847.0,119.7333,119.7333,119.4946,119.4946,8847.0
2017-10-02 11:25:00,135.11,135.34,135.08,135.23,22108.0,119.468,119.6714,119.4415,119.5742,22108.0
2017-10-02 11:30:00,135.22,135.28,135.13,135.16,11943.0,119.5653,119.6184,119.4857,119.5123,11943.0
2017-10-02 11:35:00,135.14,135.21,135.05,135.11,70504.0,119.4946,119.5565,119.415,119.468,70504.0
2017-10-02 11:40:00,135.15,135.16,134.99,134.99,15288.0,119.5034,119.5123,119.3619,119.3619,15288.0
2017-10-02 11:45:00,135.01,135.04,134.86,134.89,15825.0,119.3796,119.4061,119.247,119.2735,15825.0
2017-10-02 11:50:00,134.9,135.04,134.89,135.0,13226.0,119.2824,119.4061,119.2735,119.3708,13226.0
2017-10-02 11:55:00,135.0,135.1,134.93,135.05,18984.0,119.3708,119.4592,119.3089,119.415,18984.0
2017-10-02 12:00:00,135.04,135.05,134.94,134.94,7248.0,119.4061,119.415,119.3177,119.3177,7248.0
2017-10-02 12:05:00,134.95,135.0,134.9,135.0,6459.0,119.3266,119.3708,119.2824,119.3708,6459.0
2017-10-02 12:10:00,135.01,135.02,134.87,134.88,9918.0,119.3796,119.3885,119.2558,119.2647,9918.0
2017-10-02 12:15:00,134.86,134.99,134.85,134.96,10427.0,119.247,119.3619,119.2381,119.3354,10427.0
2017-10-02 12:20:00,134.95,134.95,134.85,134.85,6218.0,119.3266,119.3266,119.2381,119.2381,6218.0
2017-10-02 12:25:00,134.85,134.86,134.73,134.73,18173.0,119.2381,119.247,119.132,119.132,18173.0
2017-10-02 12:30:00,134.73,134.74,134.65,134.66,11879.0,119.132,119.1409,119.0613,119.0701,11879.0
2017-10-02 12:35:00,134.66,134.72,134.63,134.65,14850.0,119.0701,119.1232,119.0436,119.0613,14850.0
2017-10-02 12:40:00,134.63,134.69,134.62,134.68,10455.0,119.0436,119.0967,119.0348,119.0878,10455.0
2017-10-02 12:45:00,134.7,134.73,134.62,134.66,5801.0,119.1055,119.132,119.0348,119.0701,5801.0
2017-10-02 12:50:00,134.66,134.8,134.66,134.78,12270.0,119.0701,119.1939,119.0701,119.1762,12270.0
2017-10-02 12:55:00,134.81,135.0,134.79,134.94,9380.0,119.2028,119.3708,119.1851,119.3177,9380.0
2017-10-02 13:00:00,134.94,134.98,134.88,134.98,11944.0,119.3177,119.3531,119.2647,119.3531,11944.0
2017-10-02 13:05:00,134.98,135.1,134.91,135.03,12283.0,119.3531,119.4592,119.2912,119.3973,12283.0
2017-10-02 13:10:00,135.02,135.02,134.97,134.99,5825.0,119.3885,119.3885,119.3443,119.3619,5825.0
2017-10-02 13:15:00,134.98,135.06,134.94,135.03,15330.0,119.3531,119.4238,119.3177,119.3973,15330.0
2017-10-02 13:20:00,135.04,135.05,134.87,134.87,13120.0,119.4061,119.415,119.2558,119.2558,13120.0
2017-10-02 13:25:00,134.88,134.96,134.83,134.96,13509.0,119.2647,119.3354,119.2205,119.3354,13509.0
2017-10-02 13:30:00,134.97,134.98,134.91,134.92,6610.0,119.3443,119.3531,119.2912,119.3,6610.0
2017-10-02 13:35:00,134.92,135.07,134.9,135.0,20852.0,119.3,119.4327,119.2824,119.3708,20852.0
2017-10-02 13:40:00,134.99,135.01,134.95,134.95,10832.0,119.3619,119.3796,119.3266,119.3266,10832.0
2017-10-02 13:45:00,134.96,135.03,134.96,134.99,14113.0,119.3354,119.3973,119.3354,119.3619,14113.0
2017-10-02 13:50:00,134.98,134.98,134.94,134.95,16378.0,119.3531,119.3531,119.3177,119.3266,16378.0
2017-10-02 13:55:00,134.94,134.98,134.88,134.89,14236.0,119.3177,119.3531,119.2647,119.2735,14236.0
2017-10-02 14:00:00,134.88,134.95,134.84,134.93,22625.0,119.2647,119.3266,119.2293,119.3089,22625.0
2017-10-02 14:05:00,134.94,134.98,134.93,134.98,18921.0,119.3177,119.3531,119.3089,119.3531,18921.0
2017-10-02 14:10:00,134.98,135.0,134.91,134.94,16194.0,119.3531,119.3708,119.2912,119.3177,16194.0
2017-10-02 14:15:00,134.95,134.99,134.95,134.95,19759.0,119.3266,119.3619,119.3266,119.3266,19759.0
2017-10-02 14:20:00,134.95,135.01,134.94,135.01,14264.0,119.3266,119.3796,119.3177,119.3796,14264.0
2017-10-02 14:25:00,135.0,135.17,135.0,135.17,19491.0,119.3708,119.5211,119.3708,119.5211,19491.0
2017-10-02 14:30:00,135.18,135.22,135.16,135.19,11105.0,119.5299,119.5653,119.5123,119.5388,11105.0
2017-10-02 14:35:00,135.2,135.21,135.12,135.13,17635.0,119.5476,119.5565,119.4769,119.4857,17635.0
2017-10-02 14:40:00,135.13,135.19,135.11,135.15,18661.0,119.4857,119.5388,119.468,119.5034,18661.0
2017-10-02 14:45:00,135.14,135.22,135.12,135.21,14799.0,119.4946,119.5653,119.4769,119.5565,14799.0
2017-10-02 14:50:00,135.22,135.24,135.13,135.13,18955.0,119.5653,119.583,119.4857,119.4857,18955.0
2017-10-02 14:55:00,135.15,135.18,135.0,135.02,39089.0,119.5034,119.5299,119.3708,119.3885,39089.0
2017-10-02 15:00:00,135.02,135.09,135.02,135.04,16631.0,119.3885,119.4504,119.3885,119.4061,16631.0
2017-10-02 15:05:00,135.04,135.15,135.04,135.12,15196.0,119.4061,119.5034,119.4061,119.4769,15196.0
2017-10-02 15:10:00,135.15,135.19,135.13,135.15,21112.0,119.5034,119.5388,119.4857,119.5034,21112.0
2017-10-02 15:15:00,135.15,135.16,135.02,135.05,17104.0,119.5034,119.5123,119.3885,119.415,17104.0
2017-10-02 15:20:00,135.04,135.11,135.03,135.11,17280.0,119.4061,119.468,119.3973,119.468,17280.0
2017-10-02 15:25:00,135.09,135.16,135.08,135.13,27162.0,119.4504,119.5123,119.4415,119.4857,27162.0
2017-10-02 15:30:00,135.14,135.17,135.09,135.15,24548.0,119.4946,119.5211,119.4504,119.5034,24548.0
2017-10-02 15:35:00,135.15,135.25,135.15,135.25,24227.0,119.5034,119.5918,119.5034,119.5918,24227.0
2017-10-02 15:40:00,135.25,135.26,135.11,135.14,34749.0,119.5918,119.6007,119.468,119.4946,34749.0
2017-10-02 15:45:00,135.13,135.3,135.13,135.29,46681.0,119.4857,119.636,119.4857,119.6272,46681.0
2017-10-02 15:50:00,135.3,135.36,135.27,135.36,56593.0,119.636,119.6891,119.6095,119.6891,56593.0
2017-10-02 15:55:00,135.36,135.49,135.29,135.41,147911.0,119.6891,119.804,119.6272,119.7333,147911.0
2017-10-03 09:30:00,134.84,135.97,134.79,135.62,154141.0,119.2293,120.2285,119.1851,119.919,154141.0
2017-10-03 09:35:00,135.57,135.67,135.19,135.4,38657.0,119.8748,119.9632,119.5388,119.7245,38657.0
2017-10-03 09:40:00,135.44,135.67,135.05,135.05,40357.0,119.7598,119.9632,119.415,119.415,40357.0
2017-10-03 09:45:00,135.12,135.32,134.83,134.87,36470.0,119.4769,119.6537,119.2205,119.2558,36470.0
2017-10-03 09:50:00,134.85,134.89,134.51,134.52,35192.0,119.2381,119.2735,118.9375,118.9463,35192.0
2017-10-03 09:55:00,134.51,134.61,134.4,134.61,46898.0,118.9375,119.0259,118.8402,119.0259,46898.0
2017-10-03 10:00:00,134.61,134.83,134.5,134.83,25011.0,119.0259,119.2205,118.9287,119.2205,25011.0
2017-10-03 10:05:00,134.79,134.84,134.58,134.73,23344.0,119.1851,119.2293,118.9994,119.132,23344.0
2017-10-03 10:10:00,134.71,134.75,134.54,134.54,20241.0,119.1144,119.1497,118.964,118.964,20241.0
2017-10-03 10:15:00,134.53,134.67,134.5,134.65,32619.0,118.9552,119.079,118.9287,119.0613,32619.0
2017-10-03 10:20:00,134.61,134.62,134.41,134.51,16320.0,119.0259,119.0348,118.8491,118.9375,16320.0
2017-10-03 10:25:00,134.51,134.54,134.41,134.45,18140.0,118.9375,118.964,118.8491,118.8845,18140.0
2017-10-03 10:30:00,134.42,134.44,134.32,134.43,23048.0,118.8579,118.8756,118.7695,118.8668,23048.0
2017-10-03 10:35:00,134.41,134.47,134.19,134.19,43655.0,118.8491,118.9021,118.6546,118.6546,43655.0
2017-10-03 10:40:00,134.19,134.28,134.0,134.06,71919.0,118.6546,118.7341,118.4865,118.5396,71919.0
2017-10-03 10:45:00,134.05,134.06,133.93,133.93,34518.0,118.5308,118.5396,118.4247,118.4247,34518.0
2017-10-03 10:50:00,133.93,134.06,133.9,133.96,31302.0,118.4247,118.5396,118.3981,118.4512,31302.0
2017-10-03 10:55:00,133.98,134.07,133.96,133.96,25836.0,118.4689,118.5484,118.4512,118.4512,25836.0
2017-10-03 11:00:00,133.95,133.99,133.86,133.88,35896.0,118.4423,118.4777,118.3628,118.3804,35896.0
2017-10-03 11:05:00,133.88,134.03,133.86,133.89,31090.0,118.3804,118.5131,118.3628,118.3893,31090.0
2017-10-03 11:10:00,133.89,133.94,133.76,133.78,36228.0,118.3893,118.4335,118.2743,118.292,36228.0
2017-10-03 11:15:00,133.78,133.89,133.78,133.87,15474.0,118.292,118.3893,118.292,118.3716,15474.0
2017-10-03 11:20:00,133.84,133.89,133.78,133.86,19744.0,118.3451,118.3893,118.292,118.3628,19744.0
2017-10-03 11:25:00,133.86,133.88,133.73,133.81,48931.0,118.3628,118.3804,118.2478,118.3185,48931.0
2017-10-03 11:30:00,133.81,133.83,133.66,133.81,25565.0,118.3185,118.3362,118.1859,118.3185,25565.0
2017-10-03 11:35:00,133.82,134.09,133.81,134.02,37284.0,118.3274,118.5661,118.3185,118.5042,37284.0
2017-10-03 11:40:00,134.04,134.22,133.97,134.22,35833.0,118.5219,118.6811,118.46,118.6811,35833.0
2017-10-03 11:45:00,134.24,134.63,134.23,134.53,33074.0,118.6988,119.0436,118.6899,118.9552,33074.0
2017-10-03 11:50:00,134.53,134.6,134.51,134.57,12647.0,118.9552,119.0171,118.9375,118.9906,12647.0
2017-10-03 11:55:00,134.59,134.61,134.41,134.51,16251.0,119.0082,119.0259,118.8491,118.9375,16251.0
2017-10-03 12:00:00,134.5,134.54,134.42,134.42,14507.0,118.9287,118.964,118.8579,118.8579,14507.0
2017-10-03 12:05:00,134.43,134.43,134.25,134.28,10630.0,118.8668,118.8668,118.7076,118.7341,10630.0
2017-10-03 12:10:00,134.28,134.37,134.25,134.32,15805.0,118.7341,118.8137,118.7076,118.7695,15805.0
2017-10-03 12:15:00,134.32,134.33,134.14,134.17,20905.0,118.7695,118.7783,118.6103,118.6369,20905.0
2017-10-03 12:20:00,134.16,134.18,134.07,134.11,8339.0,118.628,118.6457,118.5484,118.5838,8339.0
2017-10-03 12:25:00,134.12,134.17,134.06,134.08,15016.0,118.5927,118.6369,118.5396,118.5573,15016.0
2017-10-03 12:30:00,134.09,134.19,134.09,134.16,28000.0,118.5661,118.6546,118.5661,118.628,28000.0
2017-10-03 12:35:00,134.16,134.27,134.15,134.17,6500.0,118.628,118.7253,118.6192,118.6369,6500.0
2017-10-03 12:40:00,134.18,134.2,134.11,134.17,7724.0,118.6457,118.6634,118.5838,118.6369,7724.0
2017-10-03 12:45:00,134.19,134.2,134.11,134.17,12727.0,118.6546,118.6634,118.5838,118.6369,12727.0
2017-10-03 12:50:00,134.16,134.22,134.11,134.21,8723.0,118.628,118.6811,118.5838,118.6722,8723.0
2017-10-03 12:55:00,134.19,134.23,134.18,134.21,10155.0,118.6546,118.6899,118.6457,118.6722,10155.0
2017-10-03 13:00:00,134.21,134.28,134.2,134.27,8732.0,118.6722,118.7341,118.6634,118.7253,8732.0
2017-10-03 13:05:00,134.27,134.31,134.2,134.29,12526.0,118.7253,118.7607,118.6634,118.743,12526.0
2017-10-03 13:10:00,134.31,134.33,134.25,134.26,18364.0,118.7607,118.7783,118.7076,118.7164,18364.0
2017-10-03 13:15:00,134.25,134.29,134.24,134.24,16257.0,118.7076,118.743,118.6988,118.6988,16257.0
2017-10-03 13:20:00,134.25,134.28,134.24,134.26,11634.0,118.7076,118.7341,118.6988,118.7164,11634.0
2017-10-03 13:25:00,134.27,134.55,134.27,134.48,23293.0,118.7253,118.9729,118.7253,118.911,23293.0
2017-10-03 13:30:00,134.49,134.5,134.38,134.38,9573.0,118.9198,118.9287,118.8226,118.8226,9573.0
2017-10-03 13:35:00,134.37,134.39,134.3,134.38,11258.0,118.8137,118.8314,118.7518,118.8226,11258.0
2017-10-03 13:40:00,134.39,134.43,134.38,134.38,7791.0,118.8314,118.8668,118.8226,118.8226,7791.0
2017-10-03 13:45:00,134.39,134.44,134.37,134.41,19619.0,118.8314,118.8756,118.8137,118.8491,19619.0
2017-10-03 13:50:00,134.42,134.55,134.42,134.46,11563.0,118.8579,118.9729,118.8579,118.8933,11563.0
2017-10-03 13:55:00,134.46,134.46,134.35,134.4,16549.0,118.8933,118.8933,118.796,118.8402,16549.0
2017-10-03 14:00:00,134.41,134.41,134.37,134.4,11934.0,118.8491,118.8491,118.8137,118.8402,11934.0
2017-10-03 14:05:00,134.42,134.5,134.42,134.45,22290.0,118.8579,118.9287,118.8579,118.8845,22290.0
2017-10-03 14:10:00,134.47,134.49,134.43,134.45,13778.0,118.9021,118.9198,118.8668,118.8845,13778.0
2017-10-03 14:15:00,134.46,134.49,134.42,134.44,10260.0,118.8933,118.9198,118.8579,118.8756,10260.0
2017-10-03 14:20:00,134.44,134.45,134.39,134.42,19838.0,118.8756,118.8845,118.8314,118.8579,19838.0
2017-10-03 14:25:00,134.42,134.43,134.31,134.32,12392.0,118.8579,118.8668,118.7607,118.7695,12392.0
2017-10-03 14:30:00,134.33,134.39,134.32,134.37,10841.0,118.7783,118.8314,118.7695,118.8137,10841.0
2017-10-03 14:35:00,134.37,134.4,134.36,134.4,13080.0,118.8137,118.8402,118.8049,118.8402,13080.0
2017-10-03 14:40:00,134.39,134.41,134.34,134.35,20314.0,118.8314,118.8491,118.7872,118.796,20314.0
2017-10-03 14:45:00,134.34,134.36,134.27,134.29,11798.0,118.7872,118.8049,118.7253,118.743,11798.0
2017-10-03 14:50:00,134.29,134.35,134.27,134.32,12491.0,118.743,118.796,118.7253,118.7695,12491.0
2017-10-03 14:55:00,134.33,134.36,134.31,134.34,24689.0,118.7783,118.8049,118.7607,118.7872,24689.0
2017-10-03 15:00:00,134.34,134.41,134.32,134.41,17363.0,118.7872,118.8491,118.7695,118.8491,17363.0
2017-10-03 15:05:00,134.41,134.41,134.28,134.28,18984.0,118.8491,118.8491,118.7341,118.7341,18984.0
2017-10-03 15:10:00,134.28,134.29,134.24,134.27,19837.0,118.7341,118.743,118.6988,118.7253,19837.0
2017-10-03 15:15:00,134.27,134.28,134.21,134.22,22680.0,118.7253,118.7341,118.6722,118.6811,22680.0
2017-10-03 15:20:00,134.22,134.28,134.21,134.28,15160.0,118.6811,118.7341,118.6722,118.7341,15160.0
2017-10-03 15:25:00,134.29,134.3,134.25,134.29,19853.0,118.743,118.7518,118.7076,118.743,19853.0
2017-10-03 15:30:00,134.28,134.29,134.19,134.19,40819.0,118.7341,118.743,118.6546,118.6546,40819.0
2017-10-03 15:35:00,134.2,134.33,134.19,134.31,37040.0,118.6634,118.7783,118.6546,118.7607,37040.0
2017-10-03 15:40:00,134.32,134.33,134.19,134.19,43143.0,118.7695,118.7783,118.6546,118.6546,43143.0
2017-10-03 15:45:00,134.19,134.24,134.17,134.2,42143.0,118.6546,118.6988,118.6369,118.6634,42143.0
2017-10-03 15:50:00,134.21,134.22,134.16,134.21,64548.0,118.6722,118.6811,118.628,118.6722,64548.0
2017-10-03 15:55:00,134.22,134.27,134.1,134.23,113980.0,118.6811,118.7253,118.575,118.6899,113980.0
2017-10-04 09:30:00,134.52,134.85,134.52,134.62,64981.0,118.9463,119.2381,118.9463,119.0348,64981.0
2017-10-04 09:35:00,134.66,134.83,134.64,134.81,32399.0,119.0701,119.2205,119.0525,119.2028,32399.0
2017-10-04 09:40:00,134.8,134.85,134.49,134.5,23315.0,119.1939,119.2381,118.9198,118.9287,23315.0
2017-10-04 09:45:00,134.48,134.65,134.45,134.51,18117.0,118.911,119.0613,118.8845,118.9375,18117.0
2017-10-04 09:50:00,134.49,134.85,134.49,134.67,29674.0,118.9198,119.2381,118.9198,119.079,29674.0
2017-10-04 09:55:00,134.69,134.9,134.6,134.79,46549.0,119.0967,119.2824,119.0171,119.1851,46549.0
2017-10-04 10:00:00,134.82,135.03,134.82,134.92,71779.0,119.2116,119.3973,119.2116,119.3,71779.0
2017-10-04 10:05:00,134.94,135.01,134.89,134.89,17111.0,119.3177,119.3796,119.2735,119.2735,17111.0
2017-10-04 10:10:00,134.87,135.0,134.85,134.97,11150.0,119.2558,119.3708,119.2381,119.3443,11150.0
2017-10-04 10:15:00,135.0,135.11,134.92,135.1,54851.0,119.3708,119.468,119.3,119.4592,54851.0
2017-10-04 10:20:00,135.07,135.09,134.89,134.89,33135.0,119.4327,119.4504,119.2735,119.2735,33135.0
2017-10-04 10:25:00,134.9,134.92,134.67,134.68,13528.0,119.2824,119.3,119.079,119.0878,13528.0
2017-10-04 10:30:00,134.65,134.72,134.52,134.56,13557.0,119.0613,119.1232,118.9463,118.9817,13557.0
2017-10-04 10:35:00,134.54,134.67,134.52,134.54,7897.0,118.964,119.079,118.9463,118.964,7897.0
2017-10-04 10:40:00,134.58,134.75,134.5,134.72,14166.0,118.9994,119.1497,118.9287,119.1232,14166.0
2017-10-04 10:45:00,134.72,134.74,134.57,134.66,25847.0,119.1232,119.1409,118.9906,119.0701,25847.0
2017-10-04 10:50:00,134.68,134.7,134.55,134.65,22876.0,119.0878,119.1055,118.9729,119.0613,22876.0
2017-10-04 10:55:00,134.67,134.73,134.56,134.63,22431.0,119.079,119.132,118.9817,119.0436,22431.0
2017-10-04 11:00:00,134.64,134.64,134.5,134.53,16960.0,119.0525,119.0525,118.9287,118.9552,16960.0
2017-10-04 11:05:00,134.52,134.59,134.51,134.53,18982.0,118.9463,119.0082,118.9375,118.9552,18982.0
2017-10-04 11:10:00,134.55,134.67,134.55,134.59,12688.0,118.9729,119.079,118.9729,119.0082,12688.0
2017-10-04 11:15:00,134.59,134.64,134.56,134.58,14575.0,119.0082,119.0525,118.9817,118.9994,14575.0
2017-10-04 11:20:00,134.58,134.78,134.58,134.78,9439.0,118.9994,119.1762,118.9994,119.1762,9439.0
2017-10-04 11:25:00,134.79,134.96,134.74,134.96,15064.0,119.1851,119.3354,119.1409,119.3354,15064.0
2017-10-04 11:30:00,134.93,134.95,134.89,134.93,13204.0,119.3089,119.3266,119.2735,119.3089,13204.0
2017-10-04 11:35:00,134.94,135.02,134.93,134.96,19368.0,119.3177,119.3885,119.3089,119.3354,19368.0
2017-10-04 11:40:00,134.97,134.97,134.86,134.89,12756.0,119.3443,119.3443,119.247,119.2735,12756.0
2017-10-04 11:45:00,134.92,134.94,134.87,134.87,8533.0,119.3,119.3177,119.2558,119.2558,8533.0
2017-10-04 11:50:00,134.88,135.03,134.88,135.01,14813.0,119.2647,119.3973,119.2647,119.3796,14813.0
2017-10-04 11:55:00,135.04,135.17,135.01,135.15,12714.0,119.4061,119.5211,119.3796,119.5034,12714.0
2017-10-04 12:00:00,135.15,135.24,135.13,135.21,15414.0,119.5034,119.583,119.4857,119.5565,15414.0
2017-10-04 12:05:00,135.22,135.27,135.1,135.18,20058.0,119.5653,119.6095,119.4592,119.5299,20058.0
2017-10-04 12:10:00,135.16,135.23,135.16,135.2,11009.0,119.5123,119.5742,119.5123,119.5476,11009.0
2017-10-04 12:15:00,135.17,135.29,135.17,135.22,14573.0,119.5211,119.6272,119.5211,119.5653,14573.0
2017-10-04 12:20:00,135.22,135.34,135.21,135.34,24434.0,119.5653,119.6714,119.5565,119.6714,24434.0
2017-10-04 12:25:00,135.36,135.36,135.24,135.26,7535.0,119.6891,119.6891,119.583,119.6007,7535.0
2017-10-04 12:30:00,135.27,135.3,135.24,135.29,9145.0,119.6095,119.636,119.583,119.6272,9145.0
2017-10-04 12:35:00,135.3,135.38,135.3,135.33,13403.0,119.636,119.7068,119.636,119.6626,13403.0
2017-10-04 12:40:00,135.31,135.33,135.18,135.28,9923.0,119.6449,119.6626,119.5299,119.6184,9923.0
2017-10-04 12:45:00,135.31,135.31,135.21,135.21,10657.0,119.6449,119.6449,119.5565,119.5565,10657.0
2017-10-04 12:50:00,135.22,135.22,135.12,135.22,9198.0,119.5653,119.5653,119.4769,119.5653,9198.0
2017-10-04 12:55:00,135.24,135.25,135.16,135.18,10175.0,119.583,119.5918,119.5123,119.5299,10175.0
2017-10-04 13:00:00,135.19,135.26,135.19,135.26,13785.0,119.5388,119.6007,119.5388,119.6007,13785.0
2017-10-04 13:05:00,135.25,135.3,135.22,135.23,11414.0,119.5918,119.636,119.5653,119.5742,11414.0
2017-10-04 13:10:00,135.22,135.22,135.17,135.17,5599.0,119.5653,119.5653,119.5211,119.5211,5599.0
2017-10-04 13:15:00,135.18,135.23,135.12,135.14,8991.0,119.5299,119.5742,119.4769,119.4946,8991.0
2017-10-04 13:20:00,135.1,135.19,135.09,135.17,7803.0,119.4592,119.5388,119.4504,119.5211,7803.0
2017-10-04 13:25:00,135.18,135.2,135.15,135.17,7175.0,119.5299,119.5476,119.5034,119.5211,7175.0
2017-10-04 13:30:00,135.17,135.19,135.14,135.16,5476.0,119.5211,119.5388,119.4946,119.5123,5476.0
2017-10-04 13:35:00,135.18,135.19,135.06,135.11,11680.0,119.5299,119.5388,119.4238,119.468,11680.0
2017-10-04 13:40:00,135.09,135.1,135.02,135.05,10080.0,119.4504,119.4592,119.3885,119.415,10080.0
2017-10-04 13:45:00,135.07,135.07,135.0,135.03,6901.0,119.4327,119.4327,119.3708,119.3973,6901.0
2017-10-04 13:50:00,135.03,135.19,135.02,135.19,14397.0,119.3973,119.5388,119.3885,119.5388,14397.0
2017-10-04 13:55:00,135.18,135.24,135.11,135.24,9024.0,119.5299,119.583,119.468,119.583,9024.0
2017-10-04 14:00:00,135.24,135.33,135.23,135.29,31068.0,119.583,119.6626,119.5742,119.6272,31068.0
2017-10-04 14:05:00,135.29,135.32,135.21,135.22,18707.0,119.6272,119.6537,119.5565,119.5653,18707.0
2017-10-04 14:10:00,135.22,135.37,135.21,135.37,13568.0,119.5653,119.6979,119.5565,119.6979,13568.0
2017-10-04 14:15:00,135.35,135.36,135.27,135.36,19109.0,119.6803,119.6891,119.6095,119.6891,19109.0
2017-10-04 14:20:00,135.33,135.34,135.28,135.31,16285.0,119.6626,119.6714,119.6184,119.6449,16285.0
2017-10-04 14:25:00,135.33,135.35,135.2,135.34,15662.0,119.6626,119.6803,119.5476,119.6714,15662.0
2017-10-04 14:30:00,135.33,135.42,135.33,135.41,14845.0,119.6626,119.7422,119.6626,119.7333,14845.0
2017-10-04 14:35:00,135.39,135.45,135.37,135.44,18348.0,119.7156,119.7687,119.6979,119.7598,18348.0
2017-10-04 14:40:00,135.44,135.5,135.41,135.48,14759.0,119.7598,119.8129,119.7333,119.7952,14759.0
2017-10-04 14:45:00,135.48,135.48,135.38,135.42,13125.0,119.7952,119.7952,119.7068,119.7422,13125.0
2017-10-04 14:50:00,135.43,135.54,135.39,135.52,16222.0,119.751,119.8483,119.7156,119.8306,16222.0
2017-10-04 14:55:00,135.54,135.54,135.46,135.47,18871.0,119.8483,119.8483,119.7775,119.7864,18871.0
2017-10-04 15:00:00,135.47,135.55,135.39,135.43,28224.0,119.7864,119.8571,119.7156,119.751,28224.0
2017-10-04 15:05:00,135.42,135.47,135.41,135.47,12768.0,119.7422,119.7864,119.7333,119.7864,12768.0
2017-10-04 15:10:00,135.47,135.52,135.44,135.5,22741.0,119.7864,119.8306,119.7598,119.8129,22741.0
2017-10-04 15:15:00,135.5,135.54,135.47,135.53,16557.0,119.8129,119.8483,119.7864,119.8394,16557.0
2017-10-04 15:20:00,135.54,135.65,135.52,135.65,25034.0,119.8483,119.9455,119.8306,119.9455,25034.0
2017-10-04 15:25:00,135.63,135.68,135.58,135.58,25275.0,119.9278,119.9721,119.8836,119.8836,25275.0
2017-10-04 15:30:00,135.58,135.58,135.45,135.49,26821.0,119.8836,119.8836,119.7687,119.804,26821.0
2017-10-04 15:35:00,135.49,135.5,135.38,135.39,30384.0,119.804,119.8129,119.7068,119.7156,30384.0
2017-10-04 15:40:00,135.4,135.4,135.28,135.28,46099.0,119.7245,119.7245,119.6184,119.6184,46099.0
2017-10-04 15:45:00,135.25,135.27,135.12,135.15,66799.0,119.5918,119.6095,119.4769,119.5034,66799.0
2017-10-04 15:50:00,135.15,135.22,135.08,135.08,61808.0,119.5034,119.5653,119.4415,119.4415,61808.0
2017-10-04 15:55:00,135.08,135.16,135.07,135.15,106365.0,119.4415,119.5123,119.4327,119.5034,106365.0
2017-10-05 09:30:00,135.5,135.77,135.5,135.7,31378.0,119.8129,120.0516,119.8129,119.9897,31378.0
2017-10-05 09:35:00,135.77,135.92,135.64,135.66,39719.0,120.0516,120.1843,119.9367,119.9544,39719.0
2017-10-05 09:40:00,135.6,135.73,135.49,135.62,26385.0,119.9013,120.0163,119.804,119.919,26385.0
2017-10-05 09:45:00,135.61,135.71,135.55,135.56,6813.0,119.9102,119.9986,119.8571,119.8659,6813.0
2017-10-05 09:50:00,135.55,135.55,135.5,135.54,25062.0,119.8571,119.8571,119.8129,119.8483,25062.0
2017-10-05 09:55:00,135.53,135.54,135.3,135.3,14195.0,119.8394,119.8483,119.636,119.636,14195.0
2017-10-05 10:00:00,135.28,135.4,135.27,135.35,13963.0,119.6184,119.7245,119.6095,119.6803,13963.0
2017-10-05 10:05:00,135.33,135.38,135.3,135.31,13702.0,119.6626,119.7068,119.636,119.6449,13702.0
2017-10-05 10:10:00,135.3,135.39,135.28,135.37,9023.0,119.636,119.7156,119.6184,119.6979,9023.0
2017-10-05 10:15:00,135.37,135.49,135.36,135.45,10914.0,119.6979,119.804,119.6891,119.7687,10914.0
2017-10-05 10:20:00,135.45,135.55,135.42,135.46,9784.0,119.7687,119.8571,119.7422,119.7775,9784.0
2017-10-05 10:25:00,135.45,135.52,135.43,135.46,11354.0,119.7687,119.8306,119.751,119.7775,11354.0
2017-10-05 10:30:00,135.46,135.48,135.39,135.46,8364.0,119.7775,119.7952,119.7156,119.7775,8364.0
2017-10-05 10:35:00,135.48,135.55,135.46,135.54,7710.0,119.7952,119.8571,119.7775,119.8483,7710.0
2017-10-05 10:40:00,135.55,135.63,135.54,135.59,10872.0,119.8571,119.9278,119.8483,119.8925,10872.0
2017-10-05 10:45:00,135.57,135.57,135.52,135.52,7980.0,119.8748,119.8748,119.8306,119.8306,7980.0
2017-10-05 10:50:00,135.51,135.53,135.49,135.52,4993.0,119.8217,119.8394,119.804,119.8306,4993.0
2017-10-05 10:55:00,135.53,135.61,135.52,135.61,9546.0,119.8394,119.9102,119.8306,119.9102,9546.0
2017-10-05 11:00:00,135.61,135.64,135.58,135.59,9519.0,119.9102,119.9367,119.8836,119.8925,9519.0
2017-10-05 11:05:00,135.61,135.65,135.59,135.63,7456.0,119.9102,119.9455,119.8925,119.9278,7456.0
2017-10-05 11:10:00,135.63,135.64,135.59,135.59,6129.0,119.9278,119.9367,119.8925,119.8925,6129.0
2017-10-05 11:15:00,135.57,135.61,135.53,135.55,7905.0,119.8748,119.9102,119.8394,119.8571,7905.0
2017-10-05 11:20:00,135.54,135.61,135.53,135.6,9299.0,119.8483,119.9102,119.8394,119.9013,9299.0
2017-10-05 11:25:00,135.6,135.62,135.57,135.61,10965.0,119.9013,119.919,119.8748,119.9102,10965.0
2017-10-05 11:30:00,135.6,135.61,135.57,135.58,3939.0,119.9013,119.9102,119.8748,119.8836,3939.0
2017-10-05 11:35:00,135.58,135.76,135.58,135.76,20289.0,119.8836,120.0428,119.8836,120.0428,20289.0
2017-10-05 11:40:00,135.77,135.77,135.67,135.75,11516.0,120.0516,120.0516,119.9632,120.0339,11516.0
2017-10-05 11:45:00,135.76,135.89,135.74,135.88,24905.0,120.0428,120.1577,120.0251,120.1489,24905.0
2017-10-05 11:50:00,135.88,136.0,135.87,135.96,29258.0,120.1489,120.255,120.1401,120.2196,29258.0
2017-10-05 11:55:00,135.97,136.18,135.96,136.05,22424.0,120.2285,120.4142,120.2196,120.2992,22424.0
2017-10-05 12:00:00,136.03,136.1,136.01,136.1,6735.0,120.2815,120.3434,120.2638,120.3434,6735.0
2017-10-05 12:05:00,136.1,136.1,136.03,136.06,4465.0,120.3434,120.3434,120.2815,120.3081,4465.0
2017-10-05 12:10:00,136.05,136.1,136.0,136.06,7303.0,120.2992,120.3434,120.255,120.3081,7303.0
2017-10-05 12:15:00,136.02,136.08,136.02,136.06,6788.0,120.2727,120.3257,120.2727,120.3081,6788.0
2017-10-05 12:20:00,136.05,136.15,136.05,136.14,6238.0,120.2992,120.3876,120.2992,120.3788,6238.0
2017-10-05 12:25:00,136.11,136.14,136.07,136.11,3109.0,120.3523,120.3788,120.3169,120.3523,3109.0
2017-10-05 12:30:00,136.09,136.13,136.07,136.11,6835.0,120.3346,120.37,120.3169,120.3523,6835.0
2017-10-05 12:35:00,136.09,136.14,136.08,136.14,5527.0,120.3346,120.3788,120.3257,120.3788,5527.0
2017-10-05 12:40:00,136.12,136.12,136.02,136.05,5858.0,120.3611,120.3611,120.2727,120.2992,5858.0
2017-10-05 12:45:00,136.04,136.12,136.03,136.09,6312.0,120.2904,120.3611,120.2815,120.3346,6312.0
2017-10-05 12:50:00,136.12,136.14,136.07,136.09,10669.0,120.3611,120.3788,120.3169,120.3346,10669.0
2017-10-05 12:55:00,136.09,136.1,136.04,136.07,4919.0,120.3346,120.3434,120.2904,120.3169,4919.0
2017-10-05 13:00:00,136.07,136.13,136.07,136.13,4718.0,120.3169,120.37,120.3169,120.37,4718.0
2017-10-05 13:05:00,136.11,136.17,136.11,136.15,5126.0,120.3523,120.4053,120.3523,120.3876,5126.0
2017-10-05 13:10:00,136.12,136.12,136.07,136.11,5617.0,120.3611,120.3611,120.3169,120.3523,5617.0
2017-10-05 13:15:00,136.1,136.1,136.02,136.06,5865.0,120.3434,120.3434,120.2727,120.3081,5865.0
2017-10-05 13:20:00,136.04,136.11,136.03,136.09,8350.0,120.2904,120.3523,120.2815,120.3346,8350.0
2017-10-05 13:25:00,136.08,136.09,136.0,136.0,7160.0,120.3257,120.3346,120.255,120.255,7160.0
2017-10-05 13:30:00,135.99,136.04,135.96,135.97,5576.0,120.2462,120.2904,120.2196,120.2285,5576.0
2017-10-05 13:35:00,135.98,136.04,135.98,136.03,5768.0,120.2373,120.2904,120.2373,120.2815,5768.0
2017-10-05 13:40:00,136.04,136.04,135.97,136.0,4404.0,120.2904,120.2904,120.2285,120.255,4404.0
2017-10-05 13:45:00,136.0,136.01,135.93,135.96,5946.0,120.255,120.2638,120.1931,120.2196,5946.0
2017-10-05 13:50:00,135.98,136.04,135.98,136.02,4826.0,120.2373,120.2904,120.2373,120.2727,4826.0
2017-10-05 13:55:00,136.02,136.05,136.0,136.01,5386.0,120.2727,120.2992,120.255,120.2638,5386.0
2017-10-05 14:00:00,136.0,136.05,135.96,135.96,8121.0,120.255,120.2992,120.2196,120.2196,8121.0
2017-10-05 14:05:00,135.97,136.02,135.96,135.99,8154.0,120.2285,120.2727,120.2196,120.2462,8154.0
2017-10-05 14:10:00,135.99,136.04,135.97,136.03,8428.0,120.2462,120.2904,120.2285,120.2815,8428.0
2017-10-05 14:15:00,136.04,136.12,136.03,136.11,14348.0,120.2904,120.3611,120.2815,120.3523,14348.0
2017-10-05 14:20:00,136.11,136.19,136.1,136.16,8821.0,120.3523,120.423,120.3434,120.3965,8821.0
2017-10-05 14:25:00,136.18,136.22,136.17,136.22,9140.0,120.4142,120.4495,120.4053,120.4495,9140.0
2017-10-05 14:30:00,136.22,136.23,136.15,136.17,12257.0,120.4495,120.4584,120.3876,120.4053,12257.0
2017-10-05 14:35:00,136.16,136.22,136.16,136.2,6619.0,120.3965,120.4495,120.3965,120.4319,6619.0
2017-10-05 14:40:00,136.21,136.21,136.17,136.19,7750.0,120.4407,120.4407,120.4053,120.423,7750.0
2017-10-05 14:45:00,136.19,136.24,136.18,136.21,11685.0,120.423,120.4672,120.4142,120.4407,11685.0
2017-10-05 14:50:00,136.23,136.24,136.2,136.24,7640.0,120.4584,120.4672,120.4319,120.4672,7640.0
2017-10-05 14:55:00,136.25,136.36,136.25,136.35,10259.0,120.4761,120.5733,120.4761,120.5645,10259.0
2017-10-05 15:00:00,136.37,136.37,136.27,136.32,10741.0,120.5822,120.5822,120.4937,120.538,10741.0
2017-10-05 15:05:00,136.3,136.31,136.2,136.22,11031.0,120.5203,120.5291,120.4319,120.4495,11031.0
2017-10-05 15:10:00,136.21,136.26,136.2,136.25,10564.0,120.4407,120.4849,120.4319,120.4761,10564.0
2017-10-05 15:15:00,136.26,136.26,136.24,136.25,7543.0,120.4849,120.4849,120.4672,120.4761,7543.0
2017-10-05 15:20:00,136.26,136.35,136.25,136.31,15403.0,120.4849,120.5645,120.4761,120.5291,15403.0
2017-10-05 15:25:00,136.3,136.31,136.2,136.24,23458.0,120.5203,120.5291,120.4319,120.4672,23458.0
2017-10-05 15:30:00,136.23,136.24,136.11,136.14,13086.0,120.4584,120.4672,120.3523,120.3788,13086.0
2017-10-05 15:35:00,136.14,136.19,136.09,136.19,13349.0,120.3788,120.423,120.3346,120.423,13349.0
2017-10-05 15:40:00,136.18,136.26,136.17,136.24,11143.0,120.4142,120.4849,120.4053,120.4672,11143.0
2017-10-05 15:45:00,136.24,136.26,136.14,136.15,18971.0,120.4672,120.4849,120.3788,120.3876,18971.0
2017-10-05 15:50:00,136.15,136.15,136.06,136.09,32687.0,120.3876,120.3876,120.3081,120.3346,32687.0
2017-10-05 15:55:00,136.08,136.22,136.07,136.21,98242.0,120.3257,120.4495,120.3169,120.4407,98242.0
2017-10-06 09:30:00,136.16,136.97,136.12,136.68,40341.0,120.3965,121.1127,120.3611,120.8563,40341.0
2017-10-06 09:35:00,136.71,136.72,136.23,136.23,35872.0,120.8828,120.8916,120.4584,120.4584,35872.0
2017-10-06 09:40:00,136.2,136.39,136.17,136.39,14304.0,120.4319,120.5999,120.4053,120.5999,14304.0
2017-10-06 09:45:00,136.35,136.52,136.23,136.45,16953.0,120.5645,120.7148,120.4584,120.6529,16953.0
2017-10-06 09:50:00,136.4,136.42,136.11,136.11,47400.0,120.6087,120.6264,120.3523,120.3523,47400.0
2017-10-06 09:55:00,136.09,136.19,135.93,136.03,26698.0,120.3346,120.423,120.1931,120.2815,26698.0
2017-10-06 10:00:00,136.06,136.07,135.87,136.01,8900.0,120.3081,120.3169,120.1401,120.2638,8900.0
2017-10-06 10:05:00,135.99,136.03,135.89,136.0,16294.0,120.2462,120.2815,120.1577,120.255,16294.0
2017-10-06 10:10:00,136.01,136.22,136.0,136.16,5705.0,120.2638,120.4495,120.255,120.3965,5705.0
2017-10-06 10:15:00,136.18,136.29,136.18,136.22,8439.0,120.4142,120.5114,120.4142,120.4495,8439.0
2017-10-06 10:20:00,136.21,136.34,136.16,136.3,5737.0,120.4407,120.5556,120.3965,120.5203,5737.0
2017-10-06 10:25:00,136.3,136.36,136.28,136.31,6693.0,120.5203,120.5733,120.5026,120.5291,6693.0
2017-10-06 10:30:00,136.31,136.33,136.09,136.11,18358.0,120.5291,120.5468,120.3346,120.3523,18358.0
2017-10-06 10:35:00,136.11,136.19,136.01,136.08,10478.0,120.3523,120.423,120.2638,120.3257,10478.0
2017-10-06 10:40:00,136.09,136.11,135.98,136.05,7431.0,120.3346,120.3523,120.2373,120.2992,7431.0
2017-10-06 10:45:00,136.07,136.1,136.02,136.08,4781.0,120.3169,120.3434,120.2727,120.3257,4781.0
2017-10-06 10:50:00,136.07,136.1,136.03,136.07,6611.0,120.3169,120.3434,120.2815,120.3169,6611.0
2017-10-06 10:55:00,136.05,136.05,135.92,135.98,9249.0,120.2992,120.2992,120.1843,120.2373,9249.0
2017-10-06 11:00:00,135.98,136.08,135.98,136.08,5304.0,120.2373,120.3257,120.2373,120.3257,5304.0
2017-10-06 11:05:00,136.14,136.15,136.08,136.13,5546.0,120.3788,120.3876,120.3257,120.37,5546.0
2017-10-06 11:10:00,136.14,136.2,136.12,136.18,4336.0,120.3788,120.4319,120.3611,120.4142,4336.0
2017-10-06 11:15:00,136.19,136.22,136.13,136.15,9781.0,120.423,120.4495,120.37,120.3876,9781.0
2017-10-06 11:20:00,136.15,136.16,136.1,136.16,8468.0,120.3876,120.3965,120.3434,120.3965,8468.0
2017-10-06 11:25:00,136.16,136.17,136.11,136.13,8289.0,120.3965,120.4053,120.3523,120.37,8289.0
2017-10-06 11:30:00,136.12,136.14,136.09,136.12,9842.0,120.3611,120.3788,120.3346,120.3611,9842.0
2017-10-06 11:35:00,136.12,136.15,136.09,136.14,7304.0,120.3611,120.3876,120.3346,120.3788,7304.0
2017-10-06 11:40:00,136.14,136.19,136.01,136.09,10785.0,120.3788,120.423,120.2638,120.3346,10785.0
2017-10-06 11:45:00,136.12,136.14,136.07,136.1,2090.0,120.3611,120.3788,120.3169,120.3434,2090.0
2017-10-06 11:50:00,136.12,136.12,136.05,136.11,4134.0,120.3611,120.3611,120.2992,120.3523,4134.0
2017-10-06 11:55:00,136.11,136.18,136.1,136.17,2578.0,120.3523,120.4142,120.3434,120.4053,2578.0
2017-10-06 12:00:00,136.16,136.17,136.02,136.03,14234.0,120.3965,120.4053,120.2727,120.2815,14234.0
2017-10-06 12:05:00,136.02,136.06,136.0,136.05,6504.0,120.2727,120.3081,120.255,120.2992,6504.0
2017-10-06 12:10:00,136.05,136.05,135.99,136.03,7122.0,120.2992,120.2992,120.2462,120.2815,7122.0
2017-10-06 12:15:00,136.01,136.02,135.98,135.98,2290.0,120.2638,120.2727,120.2373,120.2373,2290.0
2017-10-06 12:20:00,136.0,136.04,135.97,136.01,9775.0,120.255,120.2904,120.2285,120.2638,9775.0
2017-10-06 12:25:00,136.01,136.04,135.95,136.02,9405.0,120.2638,120.2904,120.2108,120.2727,9405.0
2017-10-06 12:30:00,136.02,136.05,136.01,136.03,5398.0,120.2727,120.2992,120.2638,120.2815,5398.0
2017-10-06 12:35:00,136.02,136.02,135.97,136.0,3756.0,120.2727,120.2727,120.2285,120.255,3756.0
2017-10-06 12:40:00,136.01,136.01,135.96,135.97,2278.0,120.2638,120.2638,120.2196,120.2285,2278.0
2017-10-06 12:45:00,135.97,135.98,135.94,135.98,3641.0,120.2285,120.2373,120.202,120.2373,3641.0
2017-10-06 12:50:00,135.95,135.97,135.84,135.84,4008.0,120.2108,120.2285,120.1135,120.1135,4008.0
2017-10-06 12:55:00,135.86,135.89,135.84,135.87,2578.0,120.1312,120.1577,120.1135,120.1401,2578.0
2017-10-06 13:00:00,135.85,135.88,135.8,135.8,5520.0,120.1224,120.1489,120.0782,120.0782,5520.0
2017-10-06 13:05:00,135.78,135.88,135.78,135.86,5745.0,120.0605,120.1489,120.0605,120.1312,5745.0
2017-10-06 13:10:00,135.87,135.93,135.85,135.91,4208.0,120.1401,120.1931,120.1224,120.1754,4208.0
2017-10-06 13:15:00,135.91,135.96,135.9,135.96,2302.0,120.1754,120.2196,120.1666,120.2196,2302.0
2017-10-06 13:20:00,135.96,135.98,135.85,135.88,9883.0,120.2196,120.2373,120.1224,120.1489,9883.0
2017-10-06 13:25:00,135.88,135.88,135.76,135.76,4026.0,120.1489,120.1489,120.0428,120.0428,4026.0
2017-10-06 13:30:00,135.76,135.84,135.76,135.83,7029.0,120.0428,120.1135,120.0428,120.1047,7029.0
2017-10-06 13:35:00,135.84,135.84,135.79,135.82,3175.0,120.1135,120.1135,120.0693,120.0958,3175.0
2017-10-06 13:40:00,135.81,135.87,135.8,135.86,4982.0,120.087,120.1401,120.0782,120.1312,4982.0
2017-10-06 13:45:00,135.85,135.85,135.79,135.83,1937.0,120.1224,120.1224,120.0693,120.1047,1937.0
2017-10-06 13:50:00,135.83,135.89,135.83,135.86,5863.0,120.1047,120.1577,120.1047,120.1312,5863.0
2017-10-06 13:55:00,135.87,135.89,135.86,135.86,6213.0,120.1401,120.1577,120.1312,120.1312,6213.0
2017-10-06 14:00:00,135.88,135.88,135.85,135.87,5612.0,120.1489,120.1489,120.1224,120.1401,5612.0
2017-10-06 14:05:00,135.86,135.88,135.83,135.85,11676.0,120.1312,120.1489,120.1047,120.1224,11676.0
2017-10-06 14:10:00,135.84,135.85,135.8,135.8,8329.0,120.1135,120.1224,120.0782,120.0782,8329.0
2017-10-06 14:15:00,135.8,135.8,135.72,135.75,15128.0,120.0782,120.0782,120.0074,120.0339,15128.0
2017-10-06 14:20:00,135.73,135.81,135.73,135.75,7004.0,120.0163,120.087,120.0163,120.0339,7004.0
2017-10-06 14:25:00,135.75,135.79,135.75,135.78,8662.0,120.0339,120.0693,120.0339,120.0605,8662.0
2017-10-06 14:30:00,135.78,135.83,135.78,135.83,8436.0,120.0605,120.1047,120.0605,120.1047,8436.0
2017-10-06 14:35:00,135.83,135.92,135.83,135.92,5700.0,120.1047,120.1843,120.1047,120.1843,5700.0
2017-10-06 14:40:00,135.92,135.99,135.92,135.98,6401.0,120.1843,120.2462,120.1843,120.2373,6401.0
2017-10-06 14:45:00,135.98,136.05,135.98,136.03,11707.0,120.2373,120.2992,120.2373,120.2815,11707.0
2017-10-06 14:50:00,136.03,136.05,136.02,136.05,8241.0,120.2815,120.2992,120.2727,120.2992,8241.0
2017-10-06 14:55:00,136.04,136.07,135.97,136.0,10539.0,120.2904,120.3169,120.2285,120.255,10539.0
2017-10-06 15:00:00,136.01,136.05,135.98,135.99,9168.0,120.2638,120.2992,120.2373,120.2462,9168.0
2017-10-06 15:05:00,135.98,136.0,135.95,135.95,10204.0,120.2373,120.255,120.2108,120.2108,10204.0
2017-10-06 15:10:00,135.95,135.97,135.94,135.97,9245.0,120.2108,120.2285,120.202,120.2285,9245.0
2017-10-06 15:15:00,135.97,135.98,135.96,135.96,6453.0,120.2285,120.2373,120.2196,120.2196,6453.0
2017-10-06 15:20:00,135.96,136.04,135.95,136.04,11495.0,120.2196,120.2904,120.2108,120.2904,11495.0
2017-10-06 15:25:00,136.03,136.04,135.97,136.0,13070.0,120.2815,120.2904,120.2285,120.255,13070.0
2017-10-06 15:30:00,136.0,136.0,135.97,135.97,9340.0,120.255,120.255,120.2285,120.2285,9340.0
2017-10-06 15:35:00,135.97,136.09,135.97,136.08,17564.0,120.2285,120.3346,120.2285,120.3257,17564.0
2017-10-06 15:40:00,136.08,136.08,136.04,136.08,15622.0,120.3257,120.3257,120.2904,120.3257,15622.0
2017-10-06 15:45:00,136.07,136.12,136.02,136.02,22802.0,120.3169,120.3611,120.2727,120.2727,22802.0
2017-10-06 15:50:00,136.03,136.14,136.03,136.11,36370.0,120.2815,120.3788,120.2815,120.3523,36370.0
2017-10-06 15:55:00,136.11,136.28,136.1,136.22,65588.0,120.3523,120.5026,120.3434,120.4495,65588.0
2017-10-09 09:30:00,136.25,136.39,136.15,136.3,31027.0,120.4761,120.5999,120.3876,120.5203,31027.0
2017-10-09 09:35:00,136.3,136.37,136.29,136.3,3333.0,120.5203,120.5822,120.5114,120.5203,3333.0
2017-10-09 09:40:00,136.31,136.34,136.16,136.28,5250.0,120.5291,120.5556,120.3965,120.5026,5250.0
2017-10-09 09:45:00,136.29,136.43,136.23,136.43,4399.0,120.5114,120.6352,120.4584,120.6352,4399.0
2017-10-09 09:50:00,136.42,136.42,136.27,136.32,3995.0,120.6264,120.6264,120.4937,120.538,3995.0
2017-10-09 09:55:00,136.31,136.34,136.25,136.31,3115.0,120.5291,120.5556,120.4761,120.5291,3115.0
2017-10-09 10:00:00,136.3,136.42,136.29,136.4,9450.0,120.5203,120.6264,120.5114,120.6087,9450.0
2017-10-09 10:05:00,136.4,136.46,136.3,136.34,4839.0,120.6087,120.6618,120.5203,120.5556,4839.0
2017-10-09 10:10:00,136.35,136.36,136.2,136.2,5793.0,120.5645,120.5733,120.4319,120.4319,5793.0
2017-10-09 10:15:00,136.17,136.19,136.1,136.18,5000.0,120.4053,120.423,120.3434,120.4142,5000.0
2017-10-09 10:20:00,136.16,136.23,136.07,136.11,9854.0,120.3965,120.4584,120.3169,120.3523,9854.0
2017-10-09 10:25:00,136.07,136.12,136.03,136.03,4032.0,120.3169,120.3611,120.2815,120.2815,4032.0
2017-10-09 10:30:00,136.07,136.25,136.03,136.23,10341.0,120.3169,120.4761,120.2815,120.4584,10341.0
2017-10-09 10:35:00,136.25,136.33,136.25,136.31,3976.0,120.4761,120.5468,120.4761,120.5291,3976.0
2017-10-09 10:40:00,136.3,136.47,136.3,136.43,11701.0,120.5203,120.6706,120.5203,120.6352,11701.0
2017-10-09 10:45:00,136.43,136.49,136.42,136.46,11963.0,120.6352,120.6883,120.6264,120.6618,11963.0
2017-10-09 10:50:00,136.48,136.49,136.4,136.42,11075.0,120.6794,120.6883,120.6087,120.6264,11075.0
2017-10-09 10:55:00,136.44,136.56,136.43,136.5,10481.0,120.6441,120.7502,120.6352,120.6971,10481.0
2017-10-09 11:00:00,136.51,136.56,136.45,136.46,11012.0,120.706,120.7502,120.6529,120.6618,11012.0
2017-10-09 11:05:00,136.46,136.48,136.43,136.44,7587.0,120.6618,120.6794,120.6352,120.6441,7587.0
2017-10-09 11:10:00,136.43,136.44,136.39,136.42,9108.0,120.6352,120.6441,120.5999,120.6264,9108.0
2017-10-09 11:15:00,136.43,136.47,136.42,136.47,4528.0,120.6352,120.6706,120.6264,120.6706,4528.0
2017-10-09 11:20:00,136.48,136.57,136.48,136.56,4837.0,120.6794,120.759,120.6794,120.7502,4837.0
2017-10-09 11:25:00,136.58,136.61,136.52,136.57,13824.0,120.7679,120.7944,120.7148,120.759,13824.0
2017-10-09 11:30:00,136.57,136.6,136.56,136.58,5902.0,120.759,120.7855,120.7502,120.7679,5902.0
2017-10-09 11:35:00,136.58,136.62,136.58,136.61,2842.0,120.7679,120.8032,120.7679,120.7944,2842.0
2017-10-09 11:40:00,136.61,136.65,136.59,136.61,9213.0,120.7944,120.8298,120.7767,120.7944,9213.0
2017-10-09 11:45:00,136.64,136.67,136.64,136.66,2640.0,120.8209,120.8474,120.8209,120.8386,2640.0
2017-10-09 11:50:00,136.67,136.73,136.67,136.73,6687.0,120.8474,120.9005,120.8474,120.9005,6687.0
2017-10-09 11:55:00,136.73,136.83,136.73,136.8,5625.0,120.9005,120.9889,120.9005,120.9624,5625.0
2017-10-09 12:00:00,136.8,136.85,136.79,136.82,3600.0,120.9624,121.0066,120.9535,120.9801,3600.0
2017-10-09 12:05:00,136.81,136.85,136.76,136.85,4343.0,120.9712,121.0066,120.927,121.0066,4343.0
2017-10-09 12:10:00,136.84,136.92,136.84,136.9,6078.0,120.9978,121.0685,120.9978,121.0508,6078.0
2017-10-09 12:15:00,136.9,136.91,136.82,136.88,5595.0,121.0508,121.0597,120.9801,121.0331,5595.0
2017-10-09 12:20:00,136.88,136.88,136.79,136.84,7200.0,121.0331,121.0331,120.9535,120.9978,7200.0
2017-10-09 12:25:00,136.84,136.92,136.84,136.9,4832.0,120.9978,121.0685,120.9978,121.0508,4832.0
2017-10-09 12:30:00,136.91,136.96,136.88,136.88,7430.0,121.0597,121.1039,121.0331,121.0331,7430.0
2017-10-09 12:35:00,136.88,136.9,136.83,136.88,4741.0,121.0331,121.0508,120.9889,121.0331,4741.0
2017-10-09 12:40:00,136.88,136.89,136.83,136.83,4250.0,121.0331,121.042,120.9889,120.9889,4250.0
2017-10-09 12:45:00,136.86,136.92,136.83,136.92,6724.0,121.0154,121.0685,120.9889,121.0685,6724.0
2017-10-09 12:50:00,136.92,136.98,136.92,136.96,5252.0,121.0685,121.1215,121.0685,121.1039,5252.0
2017-10-09 12:55:00,136.95,136.95,136.82,136.82,9040.0,121.095,121.095,120.9801,120.9801,9040.0
2017-10-09 13:00:00,136.83,136.86,136.78,136.79,3884.0,120.9889,121.0154,120.9447,120.9535,3884.0
2017-10-09 13:05:00,136.79,136.86,136.78,136.86,4010.0,120.9535,121.0154,120.9447,121.0154,4010.0
2017-10-09 13:10:00,136.87,136.87,136.81,136.86,6457.0,121.0243,121.0243,120.9712,121.0154,6457.0
2017-10-09 13:15:00,136.85,136.85,136.78,136.78,2100.0,121.0066,121.0066,120.9447,120.9447,2100.0
2017-10-09 13:20:00,136.78,136.81,136.76,136.8,4713.0,120.9447,120.9712,120.927,120.9624,4713.0
2017-10-09 13:25:00,136.79,136.82,136.78,136.81,6160.0,120.9535,120.9801,120.9447,120.9712,6160.0
2017-10-09 13:30:00,136.83,136.85,136.82,136.85,3740.0,120.9889,121.0066,120.9801,121.0066,3740.0
2017-10-09 13:35:00,136.86,136.86,136.78,136.8,6492.0,121.0154,121.0154,120.9447,120.9624,6492.0
2017-10-09 13:40:00,136.78,136.79,136.76,136.77,3900.0,120.9447,120.9535,120.927,120.9359,3900.0
2017-10-09 13:45:00,136.77,136.77,136.72,136.74,6143.0,120.9359,120.9359,120.8916,120.9093,6143.0
2017-10-09 13:50:00,136.75,136.75,136.7,136.73,3370.0,120.9182,120.9182,120.874,120.9005,3370.0
2017-10-09 13:55:00,136.74,136.74,136.66,136.69,6548.0,120.9093,120.9093,120.8386,120.8651,6548.0
2017-10-09 14:00:00,136.72,136.8,136.69,136.8,7179.0,120.8916,120.9624,120.8651,120.9624,7179.0
2017-10-09 14:05:00,136.8,136.8,136.74,136.75,7651.0,120.9624,120.9624,120.9093,120.9182,7651.0
2017-10-09 14:10:00,136.74,136.84,136.74,136.83,13034.0,120.9093,120.9978,120.9093,120.9889,13034.0
2017-10-09 14:15:00,136.83,136.87,136.81,136.83,7133.0,120.9889,121.0243,120.9712,120.9889,7133.0
2017-10-09 14:20:00,136.82,136.89,136.82,136.89,8365.0,120.9801,121.042,120.9801,121.042,8365.0
2017-10-09 14:25:00,136.89,136.94,136.88,136.91,11447.0,121.042,121.0862,121.0331,121.0597,11447.0
2017-10-09 14:30:00,136.92,136.94,136.89,136.89,11780.0,121.0685,121.0862,121.042,121.042,11780.0
2017-10-09 14:35:00,136.89,136.96,136.84,136.96,10621.0,121.042,121.1039,120.9978,121.1039,10621.0
2017-10-09 14:40:00,136.96,136.99,136.94,136.95,19352.0,121.1039,121.1304,121.0862,121.095,19352.0
2017-10-09 14:45:00,136.96,136.98,136.95,136.97,6039.0,121.1039,121.1215,121.095,121.1127,6039.0
2017-10-09 14:50:00,136.97,137.0,136.92,136.94,8003.0,121.1127,121.1392,121.0685,121.0862,8003.0
2017-10-09 14:55:00,136.94,136.98,136.9,136.92,7952.0,121.0862,121.1215,121.0508,121.0685,7952.0
2017-10-09 15:00:00,136.92,136.95,136.87,136.9,9213.0,121.0685,121.095,121.0243,121.0508,9213.0
2017-10-09 15:05:00,136.9,136.9,136.86,136.87,10400.0,121.0508,121.0508,121.0154,121.0243,10400.0
2017-10-09 15:10:00,136.86,136.86,136.76,136.76,10689.0,121.0154,121.0154,120.927,120.927,10689.0
2017-10-09 15:15:00,136.77,136.84,136.76,136.83,7069.0,120.9359,120.9978,120.927,120.9889,7069.0
2017-10-09 15:20:00,136.83,136.88,136.82,136.88,7532.0,120.9889,121.0331,120.9801,121.0331,7532.0
2017-10-09 15:25:00,136.88,136.9,136.84,136.88,9873.0,121.0331,121.0508,120.9978,121.0331,9873.0
2017-10-09 15:30:00,136.88,136.89,136.84,136.89,17787.0,121.0331,121.042,120.9978,121.042,17787.0
2017-10-09 15:35:00,136.89,136.9,136.8,136.8,18958.0,121.042,121.0508,120.9624,120.9624,18958.0
2017-10-09 15:40:00,136.8,136.86,136.78,136.86,16510.0,120.9624,121.0154,120.9447,121.0154,16510.0
2017-10-09 15:45:00,136.85,136.88,136.82,136.86,29767.0,121.0066,121.0331,120.9801,121.0154,29767.0
2017-10-09 15:50:00,136.86,136.94,136.86,136.94,33485.0,121.0154,121.0862,121.0154,121.0862,33485.0
2017-10-09 15:55:00,136.94,137.0,136.92,136.97,81886.0,121.0862,121.1392,121.0685,121.1127,81886.0
2017-10-10 09:30:00,137.0,137.99,137.0,137.72,90002.0,121.1392,122.0146,121.1392,121.7759,90002.0
2017-10-10 09:35:00,137.63,137.89,137.36,137.85,25621.0,121.6963,121.9262,121.4576,121.8908,25621.0
2017-10-10 09:40:00,137.83,138.0,137.76,137.95,22469.0,121.8731,122.0235,121.8112,121.9793,22469.0
2017-10-10 09:45:00,137.97,137.97,137.79,137.8,19552.0,121.9969,121.9969,121.8378,121.8466,19552.0
2017-10-10 09:50:00,137.81,137.94,137.44,137.5,31734.0,121.8555,121.9704,121.5283,121.5813,31734.0
2017-10-10 09:55:00,137.49,137.87,137.48,137.87,55338.0,121.5725,121.9085,121.5637,121.9085,55338.0
2017-10-10 10:00:00,137.88,137.88,137.51,137.51,17431.0,121.9174,121.9174,121.5902,121.5902,17431.0
2017-10-10 10:05:00,137.54,137.54,137.19,137.21,31767.0,121.6167,121.6167,121.3072,121.3249,31767.0
2017-10-10 10:10:00,137.19,137.4,137.19,137.31,19539.0,121.3072,121.4929,121.3072,121.4133,19539.0
2017-10-10 10:15:00,137.29,137.29,137.12,137.19,23312.0,121.3957,121.3957,121.2453,121.3072,23312.0
2017-10-10 10:20:00,137.19,137.37,137.16,137.35,23497.0,121.3072,121.4664,121.2807,121.4487,23497.0
2017-10-10 10:25:00,137.38,137.47,137.31,137.46,10767.0,121.4752,121.5548,121.4133,121.546,10767.0
2017-10-10 10:30:00,137.44,137.62,137.39,137.61,21369.0,121.5283,121.6875,121.4841,121.6786,21369.0
2017-10-10 10:35:00,137.62,137.63,137.45,137.56,11073.0,121.6875,121.6963,121.5371,121.6344,11073.0
2017-10-10 10:40:00,137.54,137.57,137.46,137.57,11714.0,121.6167,121.6432,121.546,121.6432,11714.0
2017-10-10 10:45:00,137.57,137.57,137.34,137.34,5119.0,121.6432,121.6432,121.4399,121.4399,5119.0
2017-10-10 10:50:00,137.34,137.42,137.24,137.31,13239.0,121.4399,121.5106,121.3514,121.4133,13239.0
2017-10-10 10:55:00,137.31,137.45,137.3,137.43,13170.0,121.4133,121.5371,121.4045,121.5195,13170.0
2017-10-10 11:00:00,137.39,137.54,137.39,137.45,15799.0,121.4841,121.6167,121.4841,121.5371,15799.0
2017-10-10 11:05:00,137.45,137.46,137.39,137.41,11277.0,121.5371,121.546,121.4841,121.5018,11277.0
2017-10-10 11:10:00,137.42,137.5,137.39,137.42,7544.0,121.5106,121.5813,121.4841,121.5106,7544.0
2017-10-10 11:15:00,137.43,137.49,137.41,137.46,9011.0,121.5195,121.5725,121.5018,121.546,9011.0
2017-10-10 11:20:00,137.44,137.45,137.4,137.45,4516.0,121.5283,121.5371,121.4929,121.5371,4516.0
2017-10-10 11:25:00,137.44,137.44,137.28,137.28,5090.0,121.5283,121.5283,121.3868,121.3868,5090.0
2017-10-10 11:30:00,137.32,137.36,137.19,137.24,19796.0,121.4222,121.4576,121.3072,121.3514,19796.0
2017-10-10 11:35:00,137.27,137.29,137.25,137.25,11322.0,121.378,121.3957,121.3603,121.3603,11322.0
2017-10-10 11:40:00,137.26,137.26,137.13,137.17,6903.0,121.3691,121.3691,121.2542,121.2896,6903.0
2017-10-10 11:45:00,137.16,137.17,137.06,137.06,10531.0,121.2807,121.2896,121.1923,121.1923,10531.0
2017-10-10 11:50:00,137.08,137.13,137.01,137.01,9501.0,121.21,121.2542,121.1481,121.1481,9501.0
2017-10-10 11:55:00,137.01,137.06,136.93,136.94,14460.0,121.1481,121.1923,121.0773,121.0862,14460.0
2017-10-10 12:00:00,136.94,136.98,136.87,136.95,9892.0,121.0862,121.1215,121.0243,121.095,9892.0
2017-10-10 12:05:00,136.96,136.97,136.87,136.97,8146.0,121.1039,121.1127,121.0243,121.1127,8146.0
2017-10-10 12:10:00,136.94,137.05,136.89,136.98,21001.0,121.0862,121.1834,121.042,121.1215,21001.0
2017-10-10 12:15:00,136.99,137.0,136.92,136.92,2707.0,121.1304,121.1392,121.0685,121.0685,2707.0
2017-10-10 12:20:00,136.89,136.95,136.84,136.89,30332.0,121.042,121.095,120.9978,121.042,30332.0
2017-10-10 12:25:00,136.9,137.0,136.89,136.97,11638.0,121.0508,121.1392,121.042,121.1127,11638.0
2017-10-10 12:30:00,136.97,136.99,136.9,136.98,19196.0,121.1127,121.1304,121.0508,121.1215,19196.0
2017-10-10 12:35:00,136.98,137.07,136.97,136.99,12028.0,121.1215,121.2011,121.1127,121.1304,12028.0
2017-10-10 12:40:00,137.0,137.04,136.96,137.03,6687.0,121.1392,121.1746,121.1039,121.1658,6687.0
2017-10-10 12:45:00,137.02,137.08,136.99,137.08,6458.0,121.1569,121.21,121.1304,121.21,6458.0
2017-10-10 12:50:00,137.09,137.13,137.04,137.04,3585.0,121.2188,121.2542,121.1746,121.1746,3585.0
2017-10-10 12:55:00,137.06,137.14,137.06,137.13,4886.0,121.1923,121.263,121.1923,121.2542,4886.0
2017-10-10 13:00:00,137.13,137.15,137.09,137.12,6471.0,121.2542,121.2719,121.2188,121.2453,6471.0
2017-10-10 13:05:00,137.12,137.12,137.09,137.1,3228.0,121.2453,121.2453,121.2188,121.2277,3228.0
2017-10-10 13:10:00,137.09,137.14,137.08,137.13,6816.0,121.2188,121.263,121.21,121.2542,6816.0
2017-10-10 13:15:00,137.13,137.13,137.05,137.06,8132.0,121.2542,121.2542,121.1834,121.1923,8132.0
2017-10-10 13:20:00,137.08,137.17,137.07,137.17,10994.0,121.21,121.2896,121.2011,121.2896,10994.0
2017-10-10 13:25:00,137.17,137.17,137.14,137.16,5418.0,121.2896,121.2896,121.263,121.2807,5418.0
2017-10-10 13:30:00,137.16,137.26,137.16,137.24,5714.0,121.2807,121.3691,121.2807,121.3514,5714.0
2017-10-10 13:35:00,137.24,137.33,137.24,137.33,14132.0,121.3514,121.431,121.3514,121.431,14132.0
2017-10-10 13:40:00,137.33,137.37,137.28,137.31,22502.0,121.431,121.4664,121.3868,121.4133,22502.0
2017-10-10 13:45:00,137.3,137.33,137.18,137.26,34735.0,121.4045,121.431,121.2984,121.3691,34735.0
2017-10-10 13:50:00,137.28,137.35,137.25,137.35,8872.0,121.3868,121.4487,121.3603,121.4487,8872.0
2017-10-10 13:55:00,137.35,137.44,137.35,137.43,10068.0,121.4487,121.5283,121.4487,121.5195,10068.0
2017-10-10 14:00:00,137.44,137.51,137.44,137.5,15873.0,121.5283,121.5902,121.5283,121.5813,15873.0
2017-10-10 14:05:00,137.51,137.54,137.48,137.51,20070.0,121.5902,121.6167,121.5637,121.5902,20070.0
2017-10-10 14:10:00,137.5,137.5,137.44,137.49,21708.0,121.5813,121.5813,121.5283,121.5725,21708.0
2017-10-10 14:15:00,137.49,137.5,137.37,137.38,19506.0,121.5725,121.5813,121.4664,121.4752,19506.0
2017-10-10 14:20:00,137.38,137.41,137.36,137.4,21245.0,121.4752,121.5018,121.4576,121.4929,21245.0
2017-10-10 14:25:00,137.41,137.44,137.39,137.44,15937.0,121.5018,121.5283,121.4841,121.5283,15937.0
2017-10-10 14:30:00,137.44,137.44,137.38,137.44,14155.0,121.5283,121.5283,121.4752,121.5283,14155.0
2017-10-10 14:35:00,137.45,137.45,137.37,137.38,6931.0,121.5371,121.5371,121.4664,121.4752,6931.0
2017-10-10 14:40:00,137.39,137.43,137.39,137.42,9682.0,121.4841,121.5195,121.4841,121.5106,9682.0
2017-10-10 14:45:00,137.42,137.46,137.4,137.44,12312.0,121.5106,121.546,121.4929,121.5283,12312.0
2017-10-10 14:50:00,137.46,137.48,137.43,137.45,12156.0,121.546,121.5637,121.5195,121.5371,12156.0
2017-10-10 14:55:00,137.45,137.46,137.4,137.41,6063.0,121.5371,121.546,121.4929,121.5018,6063.0
2017-10-10 15:00:00,137.41,137.41,137.38,137.39,10199.0,121.5018,121.5018,121.4752,121.4841,10199.0
2017-10-10 15:05:00,137.39,137.43,137.39,137.42,9216.0,121.4841,121.5195,121.4841,121.5106,9216.0
2017-10-10 15:10:00,137.42,137.44,137.39,137.4,16774.0,121.5106,121.5283,121.4841,121.4929,16774.0
2017-10-10 15:15:00,137.41,137.47,137.41,137.46,12467.0,121.5018,121.5548,121.5018,121.546,12467.0
2017-10-10 15:20:00,137.47,137.54,137.46,137.51,21095.0,121.5548,121.6167,121.546,121.5902,21095.0
2017-10-10 15:25:00,137.52,137.54,137.46,137.46,11546.0,121.599,121.6167,121.546,121.546,11546.0
2017-10-10 15:30:00,137.46,137.55,137.46,137.55,19392.0,121.546,121.6256,121.546,121.6256,19392.0
2017-10-10 15:35:00,137.55,137.62,137.54,137.59,31029.0,121.6256,121.6875,121.6167,121.6609,31029.0
2017-10-10 15:40:00,137.59,137.62,137.54,137.61,27065.0,121.6609,121.6875,121.6167,121.6786,27065.0
2017-10-10 15:45:00,137.6,137.65,137.54,137.55,29118.0,121.6698,121.714,121.6167,121.6256,29118.0
2017-10-10 15:50:00,137.56,137.61,137.52,137.53,33993.0,121.6344,121.6786,121.599,121.6079,33993.0
2017-10-10 15:55:00,137.53,137.56,137.44,137.54,94741.0,121.6079,121.6344,121.5283,121.6167,94741.0
2017-10-11 09:30:00,137.19,137.52,137.19,137.3,29248.0,121.3072,121.599,121.3072,121.4045,29248.0
2017-10-11 09:35:00,137.37,137.37,136.93,136.93,9180.0,121.4664,121.4664,121.0773,121.0773,9180.0
2017-10-11 09:40:00,137.01,137.17,136.76,137.17,11181.0,121.1481,121.2896,120.927,121.2896,11181.0
2017-10-11 09:45:00,137.15,137.27,137.0,137.27,9426.0,121.2719,121.378,121.1392,121.378,9426.0
2017-10-11 09:50:00,137.22,137.24,137.1,137.1,7000.0,121.3338,121.3514,121.2277,121.2277,7000.0
2017-10-11 09:55:00,137.09,137.24,137.09,137.22,10044.0,121.2188,121.3514,121.2188,121.3338,10044.0
2017-10-11 10:00:00,137.25,137.29,137.17,137.17,5215.0,121.3603,121.3957,121.2896,121.2896,5215.0
2017-10-11 10:05:00,137.19,137.2,137.11,137.15,6056.0,121.3072,121.3161,121.2365,121.2719,6056.0
2017-10-11 10:10:00,137.16,137.27,137.14,137.27,14613.0,121.2807,121.378,121.263,121.378,14613.0
2017-10-11 10:15:00,137.28,137.3,137.15,137.15,19868.0,121.3868,121.4045,121.2719,121.2719,19868.0
2017-10-11 10:20:00,137.17,137.17,137.05,137.08,12008.0,121.2896,121.2896,121.1834,121.21,12008.0
2017-10-11 10:25:00,137.08,137.18,137.08,137.18,14010.0,121.21,121.2984,121.21,121.2984,14010.0
2017-10-11 10:30:00,137.17,137.19,137.15,137.17,12363.0,121.2896,121.3072,121.2719,121.2896,12363.0
2017-10-11 10:35:00,137.17,137.17,137.07,137.11,14919.0,121.2896,121.2896,121.2011,121.2365,14919.0
2017-10-11 10:40:00,137.11,137.21,137.1,137.21,13104.0,121.2365,121.3249,121.2277,121.3249,13104.0
2017-10-11 10:45:00,137.21,137.3,137.2,137.27,22849.0,121.3249,121.4045,121.3161,121.378,22849.0
2017-10-11 10:50:00,137.27,137.4,137.26,137.4,22179.0,121.378,121.4929,121.3691,121.4929,22179.0
2017-10-11 10:55:00,137.41,137.52,137.38,137.38,15740.0,121.5018,121.599,121.4752,121.4752,15740.0
2017-10-11 11:00:00,137.37,137.45,137.36,137.39,29052.0,121.4664,121.5371,121.4576,121.4841,29052.0
2017-10-11 11:05:00,137.38,137.46,137.29,137.36,16212.0,121.4752,121.546,121.3957,121.4576,16212.0
2017-10-11 11:10:00,137.38,137.41,137.35,137.38,10906.0,121.4752,121.5018,121.4487,121.4752,10906.0
2017-10-11 11:15:00,137.39,137.4,137.22,137.24,12622.0,121.4841,121.4929,121.3338,121.3514,12622.0
2017-10-11 11:20:00,137.24,137.37,137.2,137.32,19211.0,121.3514,121.4664,121.3161,121.4222,19211.0
2017-10-11 11:25:00,137.28,137.34,137.27,137.31,11816.0,121.3868,121.4399,121.378,121.4133,11816.0
2017-10-11 11:30:00,137.3,137.39,137.29,137.37,14665.0,121.4045,121.4841,121.3957,121.4664,14665.0
2017-10-11 11:35:00,137.38,137.38,137.24,137.25,10227.0,121.4752,121.4752,121.3514,121.3603,10227.0
2017-10-11 11:40:00,137.24,137.25,137.18,137.18,7899.0,121.3514,121.3603,121.2984,121.2984,7899.0
2017-10-11 11:45:00,137.18,137.18,137.02,137.05,16777.0,121.2984,121.2984,121.1569,121.1834,16777.0
2017-10-11 11:50:00,137.05,137.07,137.0,137.0,11940.0,121.1834,121.2011,121.1392,121.1392,11940.0
2017-10-11 11:55:00,137.01,137.01,136.69,136.73,36606.0,121.1481,121.1481,120.8651,120.9005,36606.0
2017-10-11 12:00:00,136.73,136.86,136.7,136.72,31216.0,120.9005,121.0154,120.874,120.8916,31216.0
2017-10-11 12:05:00,136.74,136.97,136.7,136.97,42347.0,120.9093,121.1127,120.874,121.1127,42347.0
2017-10-11 12:10:00,136.96,136.99,136.77,136.77,8606.0,121.1039,121.1304,120.9359,120.9359,8606.0
2017-10-11 12:15:00,136.77,136.82,136.68,136.74,29634.0,120.9359,120.9801,120.8563,120.9093,29634.0
2017-10-11 12:20:00,136.75,136.77,136.61,136.68,23292.0,120.9182,120.9359,120.7944,120.8563,23292.0
2017-10-11 12:25:00,136.66,136.71,136.57,136.6,11074.0,120.8386,120.8828,120.759,120.7855,11074.0
2017-10-11 12:30:00,136.62,136.82,136.6,136.8,12151.0,120.8032,120.9801,120.7855,120.9624,12151.0
2017-10-11 12:35:00,136.8,136.85,136.78,136.82,6629.0,120.9624,121.0066,120.9447,120.9801,6629.0
2017-10-11 12:40:00,136.82,136.93,136.8,136.91,12054.0,120.9801,121.0773,120.9624,121.0597,12054.0
2017-10-11 12:45:00,136.91,136.97,136.9,136.97,12119.0,121.0597,121.1127,121.0508,121.1127,12119.0
2017-10-11 12:50:00,136.97,136.98,136.81,136.81,11601.0,121.1127,121.1215,120.9712,120.9712,11601.0
2017-10-11 12:55:00,136.81,136.82,136.67,136.74,17680.0,120.9712,120.9801,120.8474,120.9093,17680.0
2017-10-11 13:00:00,136.74,136.82,136.71,136.74,9224.0,120.9093,120.9801,120.8828,120.9093,9224.0
2017-10-11 13:05:00,136.74,136.74,136.68,136.71,4280.0,120.9093,120.9093,120.8563,120.8828,4280.0
2017-10-11 13:10:00,136.7,136.7,136.56,136.56,9862.0,120.874,120.874,120.7502,120.7502,9862.0
2017-10-11 13:15:00,136.56,136.67,136.56,136.67,11292.0,120.7502,120.8474,120.7502,120.8474,11292.0
2017-10-11 13:20:00,136.68,136.69,136.57,136.57,6198.0,120.8563,120.8651,120.759,120.759,6198.0
2017-10-11 13:25:00,136.56,136.58,136.52,136.57,13770.0,120.7502,120.7679,120.7148,120.759,13770.0
2017-10-11 13:30:00,136.55,136.63,136.55,136.6,4558.0,120.7413,120.8121,120.7413,120.7855,4558.0
2017-10-11 13:35:00,136.6,136.67,136.59,136.59,23987.0,120.7855,120.8474,120.7767,120.7767,23987.0
2017-10-11 13:40:00,136.6,136.6,136.52,136.52,11870.0,120.7855,120.7855,120.7148,120.7148,11870.0
2017-10-11 13:45:00,136.53,136.55,136.46,136.47,14746.0,120.7236,120.7413,120.6618,120.6706,14746.0
2017-10-11 13:50:00,136.45,136.49,136.41,136.43,32940.0,120.6529,120.6883,120.6175,120.6352,32940.0
2017-10-11 13:55:00,136.41,136.53,136.41,136.51,19953.0,120.6175,120.7236,120.6175,120.706,19953.0
2017-10-11 14:00:00,136.56,136.73,136.56,136.66,11830.0,120.7502,120.9005,120.7502,120.8386,11830.0
2017-10-11 14:05:00,136.67,136.7,136.62,136.68,12169.0,120.8474,120.874,120.8032,120.8563,12169.0
2017-10-11 14:10:00,136.68,136.78,136.64,136.75,21469.0,120.8563,120.9447,120.8209,120.9182,21469.0
2017-10-11 14:15:00,136.74,136.74,136.66,136.69,31333.0,120.9093,120.9093,120.8386,120.8651,31333.0
2017-10-11 14:20:00,136.68,136.69,136.54,136.55,16927.0,120.8563,120.8651,120.7325,120.7413,16927.0
2017-10-11 14:25:00,136.57,136.62,136.54,136.62,23309.0,120.759,120.8032,120.7325,120.8032,23309.0
2017-10-11 14:30:00,136.61,136.73,136.59,136.73,23633.0,120.7944,120.9005,120.7767,120.9005,23633.0
2017-10-11 14:35:00,136.74,136.78,136.71,136.78,7191.0,120.9093,120.9447,120.8828,120.9447,7191.0
2017-10-11 14:40:00,136.78,136.8,136.72,136.72,10545.0,120.9447,120.9624,120.8916,120.8916,10545.0
2017-10-11 14:45:00,136.71,136.73,136.68,136.69,9804.0,120.8828,120.9005,120.8563,120.8651,9804.0
2017-10-11 14:50:00,136.68,136.73,136.64,136.65,18006.0,120.8563,120.9005,120.8209,120.8298,18006.0
2017-10-11 14:55:00,136.65,136.72,136.64,136.69,13316.0,120.8298,120.8916,120.8209,120.8651,13316.0
2017-10-11 15:00:00,136.7,136.8,136.7,136.77,11617.0,120.874,120.9624,120.874,120.9359,11617.0
2017-10-11 15:05:00,136.77,136.83,136.73,136.81,14296.0,120.9359,120.9889,120.9005,120.9712,14296.0
2017-10-11 15:10:00,136.81,136.82,136.72,136.77,17321.0,120.9712,120.9801,120.8916,120.9359,17321.0
2017-10-11 15:15:00,136.79,136.8,136.69,136.71,15006.0,120.9535,120.9624,120.8651,120.8828,15006.0
2017-10-11 15:20:00,136.7,136.74,136.68,136.69,22665.0,120.874,120.9093,120.8563,120.8651,22665.0
2017-10-11 15:25:00,136.69,136.71,136.63,136.64,30843.0,120.8651,120.8828,120.8121,120.8209,30843.0
2017-10-11 15:30:00,136.65,136.72,136.64,136.66,48291.0,120.8298,120.8916,120.8209,120.8386,48291.0
2017-10-11 15:35:00,136.66,136.7,136.65,136.68,46782.0,120.8386,120.874,120.8298,120.8563,46782.0
2017-10-11 15:40:00,136.68,136.68,136.65,136.67,55434.0,120.8563,120.8563,120.8298,120.8474,55434.0
2017-10-11 15:45:00,136.67,136.75,136.66,136.69,42607.0,120.8474,120.9182,120.8386,120.8651,42607.0
2017-10-11 15:50:00,136.7,136.74,136.65,136.7,72716.0,120.874,120.9093,120.8298,120.874,72716.0
2017-10-11 15:55:00,136.69,136.97,136.68,136.88,167191.0,120.8651,121.1127,120.8563,121.0331,167191.0
2017-10-12 09:30:00,136.88,137.79,136.14,137.7,45413.0,121.0331,121.8378,120.3788,121.7582,45413.0
2017-10-12 09:35:00,137.73,137.76,137.22,137.34,11080.0,121.7847,121.8112,121.3338,121.4399,11080.0
2017-10-12 09:40:00,137.34,137.34,137.23,137.28,3130.0,121.4399,121.4399,121.3426,121.3868,3130.0
2017-10-12 09:45:00,137.27,137.33,137.07,137.07,5007.0,121.378,121.431,121.2011,121.2011,5007.0
2017-10-12 09:50:00,137.04,137.36,137.04,137.21,7253.0,121.1746,121.4576,121.1746,121.3249,7253.0
2017-10-12 09:55:00,137.25,137.46,137.19,137.37,6120.0,121.3603,121.546,121.3072,121.4664,6120.0
2017-10-12 10:00:00,137.36,137.54,137.19,137.54,49687.0,121.4576,121.6167,121.3072,121.6167,49687.0
2017-10-12 10:05:00,137.57,137.57,137.36,137.4,12786.0,121.6432,121.6432,121.4576,121.4929,12786.0
2017-10-12 10:10:00,137.4,137.49,137.35,137.39,5521.0,121.4929,121.5725,121.4487,121.4841,5521.0
2017-10-12 10:15:00,137.38,137.46,137.3,137.43,26633.0,121.4752,121.546,121.4045,121.5195,26633.0
2017-10-12 10:20:00,137.45,137.47,137.34,137.41,18651.0,121.5371,121.5548,121.4399,121.5018,18651.0
2017-10-12 10:25:00,137.41,137.52,137.38,137.43,9999.0,121.5018,121.599,121.4752,121.5195,9999.0
2017-10-12 10:30:00,137.44,137.5,137.44,137.48,4155.0,121.5283,121.5813,121.5283,121.5637,4155.0
2017-10-12 10:35:00,137.47,137.7,137.46,137.67,13554.0,121.5548,121.7582,121.546,121.7317,13554.0
2017-10-12 10:40:00,137.69,137.86,137.69,137.84,9098.0,121.7494,121.8997,121.7494,121.882,9098.0
2017-10-12 10:45:00,137.89,138.31,137.86,138.23,47323.0,121.9262,122.2976,121.8997,122.2268,47323.0
2017-10-12 10:50:00,138.19,138.47,138.18,138.34,50328.0,122.1915,122.439,122.1826,122.3241,50328.0
2017-10-12 10:55:00,138.34,138.44,138.3,138.43,64634.0,122.3241,122.4125,122.2887,122.4037,64634.0
2017-10-12 11:00:00,138.43,138.61,138.33,138.59,53067.0,122.4037,122.5628,122.3153,122.5452,53067.0
2017-10-12 11:05:00,138.57,138.8,138.53,138.78,65201.0,122.5275,122.7308,122.4921,122.7132,65201.0
2017-10-12 11:10:00,138.78,138.98,138.72,138.9,60035.0,122.7132,122.89,122.6601,122.8193,60035.0
2017-10-12 11:15:00,138.91,138.94,138.65,138.88,22902.0,122.8281,122.8546,122.5982,122.8016,22902.0
2017-10-12 11:20:00,138.88,138.98,138.8,138.97,31064.0,122.8016,122.89,122.7308,122.8812,31064.0
2017-10-12 11:25:00,139.0,139.19,138.92,139.19,31915.0,122.9077,123.0757,122.837,123.0757,31915.0
2017-10-12 11:30:00,139.19,139.2,138.94,138.96,27055.0,123.0757,123.0845,122.8546,122.8723,27055.0
2017-10-12 11:35:00,138.97,139.37,138.91,139.37,43577.0,122.8812,123.2349,122.8281,123.2349,43577.0
2017-10-12 11:40:00,139.35,139.4,139.29,139.33,31955.0,123.2172,123.2614,123.1641,123.1995,31955.0
2017-10-12 11:45:00,139.33,139.36,139.22,139.31,27298.0,123.1995,123.226,123.1022,123.1818,27298.0
2017-10-12 11:50:00,139.31,139.54,139.31,139.54,29222.0,123.1818,123.3852,123.1818,123.3852,29222.0
2017-10-12 11:55:00,139.54,139.64,139.49,139.58,44618.0,123.3852,123.4736,123.341,123.4205,44618.0
2017-10-12 12:00:00,139.59,139.64,139.51,139.64,28199.0,123.4294,123.4736,123.3586,123.4736,28199.0
2017-10-12 12:05:00,139.65,139.65,139.39,139.42,39986.0,123.4824,123.4824,123.2525,123.2791,39986.0
2017-10-12 12:10:00,139.42,139.5,139.31,139.32,41923.0,123.2791,123.3498,123.1818,123.1906,41923.0
2017-10-12 12:15:00,139.33,139.42,139.23,139.31,18032.0,123.1995,123.2791,123.1111,123.1818,18032.0
2017-10-12 12:20:00,139.31,139.36,139.19,139.21,19391.0,123.1818,123.226,123.0757,123.0934,19391.0
2017-10-12 12:25:00,139.19,139.21,139.02,139.05,24394.0,123.0757,123.0934,122.9254,122.9519,24394.0
2017-10-12 12:30:00,139.03,139.07,138.77,138.92,23694.0,122.9342,122.9696,122.7043,122.837,23694.0
2017-10-12 12:35:00,138.91,139.04,138.87,138.87,19686.0,122.8281,122.9431,122.7927,122.7927,19686.0
2017-10-12 12:40:00,138.84,138.84,138.61,138.61,8032.0,122.7662,122.7662,122.5628,122.5628,8032.0
2017-10-12 12:45:00,138.58,138.68,138.45,138.51,12536.0,122.5363,122.6247,122.4214,122.4744,12536.0
2017-10-12 12:50:00,138.52,138.6,138.5,138.59,10382.0,122.4833,122.554,122.4656,122.5452,10382.0
2017-10-12 12:55:00,138.58,138.73,138.53,138.55,14371.0,122.5363,122.6689,122.4921,122.5098,14371.0
2017-10-12 13:00:00,138.53,138.67,138.52,138.6,11317.0,122.4921,122.6159,122.4833,122.554,11317.0
2017-10-12 13:05:00,138.58,138.84,138.57,138.71,19418.0,122.5363,122.7662,122.5275,122.6513,19418.0
2017-10-12 13:10:00,138.71,138.78,138.7,138.73,5800.0,122.6513,122.7132,122.6424,122.6689,5800.0
2017-10-12 13:15:00,138.75,138.79,138.71,138.72,11046.0,122.6866,122.722,122.6513,122.6601,11046.0
2017-10-12 13:20:00,138.69,138.79,138.68,138.78,4939.0,122.6336,122.722,122.6247,122.7132,4939.0
2017-10-12 13:25:00,138.8,138.86,138.74,138.81,15781.0,122.7308,122.7839,122.6778,122.7397,15781.0
2017-10-12 13:30:00,138.81,138.97,138.8,138.94,23641.0,122.7397,122.8812,122.7308,122.8546,23641.0
2017-10-12 13:35:00,138.94,139.1,138.94,139.03,19779.0,122.8546,122.9961,122.8546,122.9342,19779.0
2017-10-12 13:40:00,138.99,139.04,138.93,139.04,10128.0,122.8988,122.9431,122.8458,122.9431,10128.0
2017-10-12 13:45:00,139.03,139.12,138.92,138.95,16338.0,122.9342,123.0138,122.837,122.8635,16338.0
2017-10-12 13:50:00,138.93,138.97,138.88,138.96,13807.0,122.8458,122.8812,122.8016,122.8723,13807.0
2017-10-12 13:55:00,138.97,139.0,138.93,138.95,8943.0,122.8812,122.9077,122.8458,122.8635,8943.0
2017-10-12 14:00:00,138.94,139.04,138.92,139.01,15414.0,122.8546,122.9431,122.837,122.9165,15414.0
2017-10-12 14:05:00,139.02,139.13,139.02,139.03,26649.0,122.9254,123.0226,122.9254,122.9342,26649.0
2017-10-12 14:10:00,139.03,139.14,139.01,139.09,11829.0,122.9342,123.0315,122.9165,122.9873,11829.0
2017-10-12 14:15:00,139.09,139.2,139.07,139.17,24277.0,122.9873,123.0845,122.9696,123.058,24277.0
2017-10-12 14:20:00,139.17,139.22,139.08,139.11,12966.0,123.058,123.1022,122.9784,123.005,12966.0
2017-10-12 14:25:00,139.09,139.09,139.0,139.04,6630.0,122.9873,122.9873,122.9077,122.9431,6630.0
2017-10-12 14:30:00,139.04,139.07,138.9,138.98,23116.0,122.9431,122.9696,122.8193,122.89,23116.0
2017-10-12 14:35:00,139.0,139.01,138.89,138.98,14437.0,122.9077,122.9165,122.8104,122.89,14437.0
2017-10-12 14:40:00,138.97,138.99,138.91,138.91,10363.0,122.8812,122.8988,122.8281,122.8281,10363.0
2017-10-12 14:45:00,138.92,139.09,138.91,139.0,31520.0,122.837,122.9873,122.8281,122.9077,31520.0
2017-10-12 14:50:00,139.03,139.21,139.03,139.19,18870.0,122.9342,123.0934,122.9342,123.0757,18870.0
2017-10-12 14:55:00,139.18,139.19,139.05,139.09,23561.0,123.0669,123.0757,122.9519,122.9873,23561.0
2017-10-12 15:00:00,139.09,139.16,139.09,139.11,21311.0,122.9873,123.0492,122.9873,123.005,21311.0
2017-10-12 15:05:00,139.12,139.31,139.08,139.25,48641.0,123.0138,123.1818,122.9784,123.1287,48641.0
2017-10-12 15:10:00,139.25,139.3,139.25,139.3,14164.0,123.1287,123.173,123.1287,123.173,14164.0
2017-10-12 15:15:00,139.3,139.31,139.23,139.3,21284.0,123.173,123.1818,123.1111,123.173,21284.0
2017-10-12 15:20:00,139.3,139.34,139.28,139.34,18018.0,123.173,123.2083,123.1553,123.2083,18018.0
2017-10-12 15:25:00,139.34,139.41,139.26,139.26,28525.0,123.2083,123.2702,123.1376,123.1376,28525.0
2017-10-12 15:30:00,139.27,139.28,139.17,139.25,36096.0,123.1464,123.1553,123.058,123.1287,36096.0
2017-10-12 15:35:00,139.25,139.28,139.14,139.17,29724.0,123.1287,123.1553,123.0315,123.058,29724.0
2017-10-12 15:40:00,139.17,139.26,139.14,139.24,33399.0,123.058,123.1376,123.0315,123.1199,33399.0
2017-10-12 15:45:00,139.24,139.25,139.05,139.08,55039.0,123.1199,123.1287,122.9519,122.9784,55039.0
2017-10-12 15:50:00,139.08,139.09,138.99,139.08,67291.0,122.9784,122.9873,122.8988,122.9784,67291.0
2017-10-12 15:55:00,139.07,139.22,139.03,139.19,143645.0,122.9696,123.1022,122.9342,123.0757,143645.0
2017-10-13 09:30:00,139.58,140.0,139.47,139.92,54694.0,123.4205,123.7919,123.3233,123.7212,54694.0
2017-10-13 09:35:00,139.92,139.95,139.64,139.9,11944.0,123.7212,123.7477,123.4736,123.7035,11944.0
2017-10-13 09:40:00,139.85,139.9,139.53,139.71,41876.0,123.6593,123.7035,123.3763,123.5355,41876.0
2017-10-13 09:45:00,139.71,139.71,139.48,139.53,8140.0,123.5355,123.5355,123.3321,123.3763,8140.0
2017-10-13 09:50:00,139.52,139.56,139.29,139.29,9263.0,123.3675,123.4029,123.1641,123.1641,9263.0
2017-10-13 09:55:00,139.3,139.3,139.17,139.23,13172.0,123.173,123.173,123.058,123.1111,13172.0
2017-10-13 10:00:00,139.19,139.22,139.02,139.04,12755.0,123.0757,123.1022,122.9254,122.9431,12755.0
2017-10-13 10:05:00,139.05,139.17,139.0,139.03,10547.0,122.9519,123.058,122.9077,122.9342,10547.0
2017-10-13 10:10:00,139.05,139.14,138.98,139.12,9555.0,122.9519,123.0315,122.89,123.0138,9555.0
2017-10-13 10:15:00,139.15,139.17,139.0,139.0,6918.0,123.0403,123.058,122.9077,122.9077,6918.0
2017-10-13 10:20:00,139.0,139.05,138.86,138.91,19543.0,122.9077,122.9519,122.7839,122.8281,19543.0
2017-10-13 10:25:00,138.91,138.99,138.8,138.83,44106.0,122.8281,122.8988,122.7308,122.7574,44106.0
2017-10-13 10:30:00,138.83,138.91,138.81,138.9,21297.0,122.7574,122.8281,122.7397,122.8193,21297.0
2017-10-13 10:35:00,138.89,139.0,138.77,138.82,12125.0,122.8104,122.9077,122.7043,122.7485,12125.0
2017-10-13 10:40:00,138.84,138.89,138.71,138.71,17002.0,122.7662,122.8104,122.6513,122.6513,17002.0
2017-10-13 10:45:00,138.73,138.78,138.63,138.65,14370.0,122.6689,122.7132,122.5805,122.5982,14370.0
2017-10-13 10:50:00,138.64,138.65,138.45,138.52,12582.0,122.5894,122.5982,122.4214,122.4833,12582.0
2017-10-13 10:55:00,138.53,138.56,138.47,138.47,3618.0,122.4921,122.5186,122.439,122.439,3618.0
2017-10-13 11:00:00,138.47,138.6,138.47,138.53,6632.0,122.439,122.554,122.439,122.4921,6632.0
2017-10-13 11:05:00,138.51,138.6,138.49,138.57,9300.0,122.4744,122.554,122.4567,122.5275,9300.0
2017-10-13 11:10:00,138.56,138.58,138.42,138.45,38781.0,122.5186,122.5363,122.3948,122.4214,38781.0
2017-10-13 11:15:00,138.44,138.47,138.38,138.47,15567.0,122.4125,122.439,122.3595,122.439,15567.0
2017-10-13 11:20:00,138.46,138.46,138.2,138.25,22823.0,122.4302,122.4302,122.2003,122.2445,22823.0
2017-10-13 11:25:00,138.25,138.47,138.23,138.47,16148.0,122.2445,122.439,122.2268,122.439,16148.0
2017-10-13 11:30:00,138.49,138.56,138.47,138.49,16422.0,122.4567,122.5186,122.439,122.4567,16422.0
2017-10-13 11:35:00,138.5,138.91,138.44,138.7,27907.0,122.4656,122.8281,122.4125,122.6424,27907.0
2017-10-13 11:40:00,138.69,138.71,138.6,138.7,9375.0,122.6336,122.6513,122.554,122.6424,9375.0
2017-10-13 11:45:00,138.7,138.85,138.7,138.83,18130.0,122.6424,122.7751,122.6424,122.7574,18130.0
2017-10-13 11:50:00,138.85,138.88,138.8,138.85,9153.0,122.7751,122.8016,122.7308,122.7751,9153.0
2017-10-13 11:55:00,138.85,138.95,138.84,138.93,9336.0,122.7751,122.8635,122.7662,122.8458,9336.0
2017-10-13 12:00:00,138.93,138.96,138.81,138.92,16060.0,122.8458,122.8723,122.7397,122.837,16060.0
2017-10-13 12:05:00,138.9,138.97,138.87,138.95,8786.0,122.8193,122.8812,122.7927,122.8635,8786.0
2017-10-13 12:10:00,138.94,138.95,138.81,138.81,13924.0,122.8546,122.8635,122.7397,122.7397,13924.0
2017-10-13 12:15:00,138.84,138.84,138.75,138.8,5982.0,122.7662,122.7662,122.6866,122.7308,5982.0
2017-10-13 12:20:00,138.81,139.05,138.81,138.99,13943.0,122.7397,122.9519,122.7397,122.8988,13943.0
2017-10-13 12:25:00,138.99,139.03,138.96,139.0,6575.0,122.8988,122.9342,122.8723,122.9077,6575.0
2017-10-13 12:30:00,138.98,139.08,138.97,139.08,8371.0,122.89,122.9784,122.8812,122.9784,8371.0
2017-10-13 12:35:00,139.08,139.11,138.96,138.96,13023.0,122.9784,123.005,122.8723,122.8723,13023.0
2017-10-13 12:40:00,138.96,139.04,138.9,138.91,11214.0,122.8723,122.9431,122.8193,122.8281,11214.0
2017-10-13 12:45:00,138.93,139.21,138.93,139.21,17934.0,122.8458,123.0934,122.8458,123.0934,17934.0
2017-10-13 12:50:00,139.21,139.36,139.19,139.36,12586.0,123.0934,123.226,123.0757,123.226,12586.0
2017-10-13 12:55:00,139.34,139.35,139.22,139.22,25995.0,123.2083,123.2172,123.1022,123.1022,25995.0
2017-10-13 13:00:00,139.24,139.27,139.12,139.21,19116.0,123.1199,123.1464,123.0138,123.0934,19116.0
2017-10-13 13:05:00,139.21,139.21,139.03,139.03,16013.0,123.0934,123.0934,122.9342,122.9342,16013.0
2017-10-13 13:10:00,139.01,139.09,138.96,139.09,15336.0,122.9165,122.9873,122.8723,122.9873,15336.0
2017-10-13 13:15:00,139.12,139.14,139.05,139.1,11672.0,123.0138,123.0315,122.9519,122.9961,11672.0
2017-10-13 13:20:00,139.06,139.2,139.03,139.19,11572.0,122.9607,123.0845,122.9342,123.0757,11572.0
2017-10-13 13:25:00,139.19,139.25,139.18,139.18,30040.0,123.0757,123.1287,123.0669,123.0669,30040.0
2017-10-13 13:30:00,139.18,139.18,138.96,138.99,15551.0,123.0669,123.0669,122.8723,122.8988,15551.0
2017-10-13 13:35:00,139.0,139.03,138.94,138.95,13012.0,122.9077,122.9342,122.8546,122.8635,13012.0
2017-10-13 13:40:00,138.95,139.1,138.94,139.1,9749.0,122.8635,122.9961,122.8546,122.9961,9749.0
2017-10-13 13:45:00,139.1,139.18,139.1,139.18,8075.0,122.9961,123.0669,122.9961,123.0669,8075.0
2017-10-13 13:50:00,139.18,139.29,139.15,139.19,9835.0,123.0669,123.1641,123.0403,123.0757,9835.0
2017-10-13 13:55:00,139.18,139.19,139.12,139.17,6025.0,123.0669,123.0757,123.0138,123.058,6025.0
2017-10-13 14:00:00,139.18,139.25,139.04,139.14,12889.0,123.0669,123.1287,122.9431,123.0315,12889.0
2017-10-13 14:05:00,139.11,139.22,139.09,139.22,9531.0,123.005,123.1022,122.9873,123.1022,9531.0
2017-10-13 14:10:00,139.22,139.27,139.19,139.27,9542.0,123.1022,123.1464,123.0757,123.1464,9542.0
2017-10-13 14:15:00,139.27,139.27,139.15,139.17,10255.0,123.1464,123.1464,123.0403,123.058,10255.0
2017-10-13 14:20:00,139.18,139.18,139.0,139.0,9803.0,123.0669,123.0669,122.9077,122.9077,9803.0
2017-10-13 14:25:00,139.03,139.08,138.96,138.99,11022.0,122.9342,122.9784,122.8723,122.8988,11022.0
2017-10-13 14:30:00,138.99,139.07,138.99,139.04,7715.0,122.8988,122.9696,122.8988,122.9431,7715.0
2017-10-13 14:35:00,139.05,139.16,139.05,139.08,9730.0,122.9519,123.0492,122.9519,122.9784,9730.0
2017-10-13 14:40:00,139.08,139.18,139.08,139.18,7858.0,122.9784,123.0669,122.9784,123.0669,7858.0
2017-10-13 14:45:00,139.18,139.28,139.16,139.18,14970.0,123.0669,123.1553,123.0492,123.0669,14970.0
2017-10-13 14:50:00,139.17,139.27,139.17,139.19,8468.0,123.058,123.1464,123.058,123.0757,8468.0
2017-10-13 14:55:00,139.2,139.3,139.2,139.25,7700.0,123.0845,123.173,123.0845,123.1287,7700.0
2017-10-13 15:00:00,139.24,139.3,139.19,139.3,10242.0,123.1199,123.173,123.0757,123.173,10242.0
2017-10-13 15:05:00,139.3,139.32,139.22,139.32,12979.0,123.173,123.1906,123.1022,123.1906,12979.0
2017-10-13 15:10:00,139.33,139.4,139.26,139.26,16106.0,123.1995,123.2614,123.1376,123.1376,16106.0
2017-10-13 15:15:00,139.25,139.34,139.24,139.28,12542.0,123.1287,123.2083,123.1199,123.1553,12542.0
2017-10-13 15:20:00,139.28,139.33,139.27,139.3,6492.0,123.1553,123.1995,123.1464,123.173,6492.0
2017-10-13 15:25:00,139.29,139.33,139.25,139.28,12060.0,123.1641,123.1995,123.1287,123.1553,12060.0
2017-10-13 15:30:00,139.28,139.29,139.22,139.22,13887.0,123.1553,123.1641,123.1022,123.1022,13887.0
2017-10-13 15:35:00,139.22,139.22,139.16,139.21,20239.0,123.1022,123.1022,123.0492,123.0934,20239.0
2017-10-13 15:40:00,139.2,139.21,139.16,139.21,21276.0,123.0845,123.0934,123.0492,123.0934,21276.0
2017-10-13 15:45:00,139.2,139.21,139.16,139.18,28057.0,123.0845,123.0934,123.0492,123.0669,28057.0
2017-10-13 15:50:00,139.19,139.29,139.18,139.23,31668.0,123.0757,123.1641,123.0669,123.1111,31668.0
2017-10-13 15:55:00,139.24,139.24,139.12,139.22,71523.0,123.1199,123.1199,123.0138,123.1022,71523.0
2017-10-16 09:30:00,139.51,139.57,138.76,138.95,38530.0,123.3586,123.4117,122.6955,122.8635,38530.0
2017-10-16 09:35:00,138.97,139.11,138.61,138.72,15406.0,122.8812,123.005,122.5628,122.6601,15406.0
2017-10-16 09:40:00,138.74,139.03,138.73,138.92,13463.0,122.6778,122.9342,122.6689,122.837,13463.0
2017-10-16 09:45:00,138.94,139.0,138.81,138.81,8306.0,122.8546,122.9077,122.7397,122.7397,8306.0
2017-10-16 09:50:00,138.86,138.89,138.79,138.84,11634.0,122.7839,122.8104,122.722,122.7662,11634.0
2017-10-16 09:55:00,138.84,138.95,138.81,138.88,13388.0,122.7662,122.8635,122.7397,122.8016,13388.0
2017-10-16 10:00:00,138.84,138.95,138.81,138.95,11493.0,122.7662,122.8635,122.7397,122.8635,11493.0
2017-10-16 10:05:00,138.93,139.05,138.87,138.94,18420.0,122.8458,122.9519,122.7927,122.8546,18420.0
2017-10-16 10:10:00,138.93,139.06,138.89,139.03,10423.0,122.8458,122.9607,122.8104,122.9342,10423.0
2017-10-16 10:15:00,139.05,139.09,138.97,139.06,12036.0,122.9519,122.9873,122.8812,122.9607,12036.0
2017-10-16 10:20:00,139.03,139.13,139.03,139.1,13707.0,122.9342,123.0226,122.9342,122.9961,13707.0
2017-10-16 10:25:00,139.1,139.11,138.9,138.93,13245.0,122.9961,123.005,122.8193,122.8458,13245.0
2017-10-16 10:30:00,138.93,138.95,138.82,138.83,15653.0,122.8458,122.8635,122.7485,122.7574,15653.0
2017-10-16 10:35:00,138.82,138.9,138.79,138.81,7736.0,122.7485,122.8193,122.722,122.7397,7736.0
2017-10-16 10:40:00,138.78,138.86,138.72,138.72,12603.0,122.7132,122.7839,122.6601,122.6601,12603.0
2017-10-16 10:45:00,138.73,138.78,138.51,138.59,15246.0,122.6689,122.7132,122.4744,122.5452,15246.0
2017-10-16 10:50:00,138.62,138.69,138.58,138.62,20442.0,122.5717,122.6336,122.5363,122.5717,20442.0
2017-10-16 10:55:00,138.56,138.58,138.43,138.49,33702.0,122.5186,122.5363,122.4037,122.4567,33702.0
2017-10-16 11:00:00,138.5,138.71,138.48,138.68,11283.0,122.4656,122.6513,122.4479,122.6247,11283.0
2017-10-16 11:05:00,138.66,138.85,138.63,138.76,14055.0,122.6071,122.7751,122.5805,122.6955,14055.0
2017-10-16 11:10:00,138.75,138.82,138.71,138.72,11012.0,122.6866,122.7485,122.6513,122.6601,11012.0
2017-10-16 11:15:00,138.71,138.79,138.62,138.67,15149.0,122.6513,122.722,122.5717,122.6159,15149.0
2017-10-16 11:20:00,138.67,138.72,138.62,138.62,11128.0,122.6159,122.6601,122.5717,122.5717,11128.0
2017-10-16 11:25:00,138.65,138.66,138.58,138.66,12033.0,122.5982,122.6071,122.5363,122.6071,12033.0
2017-10-16 11:30:00,138.67,138.73,138.63,138.67,10056.0,122.6159,122.6689,122.5805,122.6159,10056.0
2017-10-16 11:35:00,138.67,138.67,138.6,138.65,10391.0,122.6159,122.6159,122.554,122.5982,10391.0
2017-10-16 11:40:00,138.63,138.69,138.61,138.67,9300.0,122.5805,122.6336,122.5628,122.6159,9300.0
2017-10-16 11:45:00,138.7,138.73,138.65,138.69,10729.0,122.6424,122.6689,122.5982,122.6336,10729.0
2017-10-16 11:50:00,138.68,138.69,138.5,138.52,18095.0,122.6247,122.6336,122.4656,122.4833,18095.0
2017-10-16 11:55:00,138.53,138.54,138.4,138.5,12827.0,122.4921,122.5009,122.3772,122.4656,12827.0
2017-10-16 12:00:00,138.5,138.53,138.42,138.43,13525.0,122.4656,122.4921,122.3948,122.4037,13525.0
2017-10-16 12:05:00,138.41,138.5,138.4,138.42,14993.0,122.386,122.4656,122.3772,122.3948,14993.0
2017-10-16 12:10:00,138.42,138.44,138.31,138.33,8927.0,122.3948,122.4125,122.2976,122.3153,8927.0
2017-10-16 12:15:00,138.33,138.33,138.19,138.24,22168.0,122.3153,122.3153,122.1915,122.2357,22168.0
2017-10-16 12:20:00,138.22,138.31,138.16,138.28,13057.0,122.218,122.2976,122.1649,122.271,13057.0
2017-10-16 12:25:00,138.27,138.29,138.12,138.24,12277.0,122.2622,122.2799,122.1296,122.2357,12277.0
2017-10-16 12:30:00,138.26,138.32,138.16,138.24,11817.0,122.2534,122.3064,122.1649,122.2357,11817.0
2017-10-16 12:35:00,138.23,138.3,138.19,138.26,16092.0,122.2268,122.2887,122.1915,122.2534,16092.0
2017-10-16 12:40:00,138.27,138.3,138.21,138.28,12532.0,122.2622,122.2887,122.2091,122.271,12532.0
2017-10-16 12:45:00,138.28,138.39,138.27,138.38,6025.0,122.271,122.3683,122.2622,122.3595,6025.0
2017-10-16 12:50:00,138.38,138.46,138.37,138.43,9212.0,122.3595,122.4302,122.3506,122.4037,9212.0
2017-10-16 12:55:00,138.45,138.49,138.42,138.43,7526.0,122.4214,122.4567,122.3948,122.4037,7526.0
2017-10-16 13:00:00,138.44,138.51,138.44,138.5,5203.0,122.4125,122.4744,122.4125,122.4656,5203.0
2017-10-16 13:05:00,138.5,138.61,138.48,138.55,7253.0,122.4656,122.5628,122.4479,122.5098,7253.0
2017-10-16 13:10:00,138.55,138.66,138.54,138.64,8577.0,122.5098,122.6071,122.5009,122.5894,8577.0
2017-10-16 13:15:00,138.64,138.77,138.64,138.77,5574.0,122.5894,122.7043,122.5894,122.7043,5574.0
2017-10-16 13:20:00,138.78,138.84,138.76,138.83,8278.0,122.7132,122.7662,122.6955,122.7574,8278.0
2017-10-16 13:25:00,138.82,138.85,138.76,138.82,8326.0,122.7485,122.7751,122.6955,122.7485,8326.0
2017-10-16 13:30:00,138.81,138.83,138.74,138.8,9340.0,122.7397,122.7574,122.6778,122.7308,9340.0
2017-10-16 13:35:00,138.8,138.82,138.75,138.79,7035.0,122.7308,122.7485,122.6866,122.722,7035.0
2017-10-16 13:40:00,138.79,138.79,138.67,138.68,8103.0,122.722,122.722,122.6159,122.6247,8103.0
2017-10-16 13:45:00,138.68,138.79,138.65,138.79,14237.0,122.6247,122.722,122.5982,122.722,14237.0
2017-10-16 13:50:00,138.79,138.96,138.79,138.96,39964.0,122.722,122.8723,122.722,122.8723,39964.0
2017-10-16 13:55:00,138.94,138.94,138.87,138.92,8145.0,122.8546,122.8546,122.7927,122.837,8145.0
2017-10-16 14:00:00,138.93,138.97,138.91,138.96,20666.0,122.8458,122.8812,122.8281,122.8723,20666.0
2017-10-16 14:05:00,138.95,138.99,138.9,138.96,8756.0,122.8635,122.8988,122.8193,122.8723,8756.0
2017-10-16 14:10:00,138.92,139.01,138.92,139.0,7499.0,122.837,122.9165,122.837,122.9077,7499.0
2017-10-16 14:15:00,138.97,139.0,138.92,138.99,11212.0,122.8812,122.9077,122.837,122.8988,11212.0
2017-10-16 14:20:00,138.99,139.07,138.98,139.06,6949.0,122.8988,122.9696,122.89,122.9607,6949.0
2017-10-16 14:25:00,139.05,139.06,138.97,138.99,14712.0,122.9519,122.9607,122.8812,122.8988,14712.0
2017-10-16 14:30:00,138.99,139.03,138.96,139.02,11835.0,122.8988,122.9342,122.8723,122.9254,11835.0
2017-10-16 14:35:00,139.0,139.05,139.0,139.03,7997.0,122.9077,122.9519,122.9077,122.9342,7997.0
2017-10-16 14:40:00,139.04,139.06,139.02,139.05,7748.0,122.9431,122.9607,122.9254,122.9519,7748.0
2017-10-16 14:45:00,139.05,139.06,139.02,139.05,9388.0,122.9519,122.9607,122.9254,122.9519,9388.0
2017-10-16 14:50:00,139.05,139.07,139.0,139.07,9387.0,122.9519,122.9696,122.9077,122.9696,9387.0
2017-10-16 14:55:00,139.08,139.08,139.01,139.04,15206.0,122.9784,122.9784,122.9165,122.9431,15206.0
2017-10-16 15:00:00,139.04,139.06,139.0,139.06,11854.0,122.9431,122.9607,122.9077,122.9607,11854.0
2017-10-16 15:05:00,139.05,139.06,139.0,139.02,8470.0,122.9519,122.9607,122.9077,122.9254,8470.0
2017-10-16 15:10:00,139.01,139.06,139.01,139.05,14567.0,122.9165,122.9607,122.9165,122.9519,14567.0
2017-10-16 15:15:00,139.04,139.07,139.02,139.07,10978.0,122.9431,122.9696,122.9254,122.9696,10978.0
2017-10-16 15:20:00,139.08,139.1,139.06,139.06,12553.0,122.9784,122.9961,122.9607,122.9607,12553.0
2017-10-16 15:25:00,139.06,139.1,139.03,139.03,14089.0,122.9607,122.9961,122.9342,122.9342,14089.0
2017-10-16 15:30:00,139.03,139.06,139.02,139.06,19196.0,122.9342,122.9607,122.9254,122.9607,19196.0
2017-10-16 15:35:00,139.06,139.09,139.03,139.07,22852.0,122.9607,122.9873,122.9342,122.9696,22852.0
2017-10-16 15:40:00,139.07,139.08,138.97,138.99,23294.0,122.9696,122.9784,122.8812,122.8988,23294.0
2017-10-16 15:45:00,138.99,139.07,138.98,139.07,27081.0,122.8988,122.9696,122.89,122.9696,27081.0
2017-10-16 15:50:00,139.08,139.11,139.02,139.04,40449.0,122.9784,123.005,122.9254,122.9431,40449.0
2017-10-16 15:55:00,139.02,139.19,139.02,139.09,63453.0,122.9254,123.0757,122.9254,122.9873,63453.0
2017-10-17 09:30:00,138.91,138.99,138.76,138.96,26000.0,122.8281,122.8988,122.6955,122.8723,26000.0
2017-10-17 09:35:00,138.96,139.11,138.8,138.87,5386.0,122.8723,123.005,122.7308,122.7927,5386.0
2017-10-17 09:40:00,138.85,139.07,138.8,138.94,8385.0,122.7751,122.9696,122.7308,122.8546,8385.0
2017-10-17 09:45:00,138.99,139.22,138.98,139.18,6092.0,122.8988,123.1022,122.89,123.0669,6092.0
2017-10-17 09:50:00,139.18,139.28,138.98,138.98,11848.0,123.0669,123.1553,122.89,122.89,11848.0
2017-10-17 09:55:00,138.98,139.08,138.92,138.96,12667.0,122.89,122.9784,122.837,122.8723,12667.0
2017-10-17 10:00:00,138.91,138.91,138.65,138.75,12678.0,122.8281,122.8281,122.5982,122.6866,12678.0
2017-10-17 10:05:00,138.75,138.87,138.72,138.85,16482.0,122.6866,122.7927,122.6601,122.7751,16482.0
2017-10-17 10:10:00,138.85,138.9,138.7,138.7,19886.0,122.7751,122.8193,122.6424,122.6424,19886.0
2017-10-17 10:15:00,138.66,138.71,138.61,138.66,15729.0,122.6071,122.6513,122.5628,122.6071,15729.0
2017-10-17 10:20:00,138.66,138.76,138.64,138.69,7123.0,122.6071,122.6955,122.5894,122.6336,7123.0
2017-10-17 10:25:00,138.7,138.72,138.57,138.62,13855.0,122.6424,122.6601,122.5275,122.5717,13855.0
2017-10-17 10:30:00,138.65,138.66,138.36,138.41,13935.0,122.5982,122.6071,122.3418,122.386,13935.0
2017-10-17 10:35:00,138.43,138.53,138.43,138.49,9627.0,122.4037,122.4921,122.4037,122.4567,9627.0
2017-10-17 10:40:00,138.49,138.52,138.3,138.41,19069.0,122.4567,122.4833,122.2887,122.386,19069.0
2017-10-17 10:45:00,138.4,138.61,138.3,138.59,17377.0,122.3772,122.5628,122.2887,122.5452,17377.0
2017-10-17 10:50:00,138.61,138.61,138.44,138.45,9397.0,122.5628,122.5628,122.4125,122.4214,9397.0
2017-10-17 10:55:00,138.45,138.57,138.45,138.48,10810.0,122.4214,122.5275,122.4214,122.4479,10810.0
2017-10-17 11:00:00,138.47,138.58,138.46,138.47,34514.0,122.439,122.5363,122.4302,122.439,34514.0
2017-10-17 11:05:00,138.45,138.61,138.45,138.53,13880.0,122.4214,122.5628,122.4214,122.4921,13880.0
2017-10-17 11:10:00,138.53,138.57,138.45,138.54,12174.0,122.4921,122.5275,122.4214,122.5009,12174.0
2017-10-17 11:15:00,138.54,138.6,138.53,138.58,8266.0,122.5009,122.554,122.4921,122.5363,8266.0
2017-10-17 11:20:00,138.57,138.57,138.45,138.48,7796.0,122.5275,122.5275,122.4214,122.4479,7796.0
2017-10-17 11:25:00,138.48,138.57,138.46,138.55,7622.0,122.4479,122.5275,122.4302,122.5098,7622.0
2017-10-17 11:30:00,138.54,138.58,138.52,138.52,7443.0,122.5009,122.5363,122.4833,122.4833,7443.0
2017-10-17 11:35:00,138.51,138.54,138.5,138.53,4565.0,122.4744,122.5009,122.4656,122.4921,4565.0
2017-10-17 11:40:00,138.53,138.59,138.5,138.52,12840.0,122.4921,122.5452,122.4656,122.4833,12840.0
2017-10-17 11:45:00,138.52,138.56,138.47,138.5,9578.0,122.4833,122.5186,122.439,122.4656,9578.0
2017-10-17 11:50:00,138.51,138.56,138.48,138.56,2079.0,122.4744,122.5186,122.4479,122.5186,2079.0
2017-10-17 11:55:00,138.56,138.58,138.53,138.55,9846.0,122.5186,122.5363,122.4921,122.5098,9846.0
2017-10-17 12:00:00,138.58,138.62,138.56,138.62,2500.0,122.5363,122.5717,122.5186,122.5717,2500.0
2017-10-17 12:05:00,138.63,138.64,138.54,138.59,6474.0,122.5805,122.5894,122.5009,122.5452,6474.0
2017-10-17 12:10:00,138.6,138.64,138.56,138.62,6414.0,122.554,122.5894,122.5186,122.5717,6414.0
2017-10-17 12:15:00,138.62,138.66,138.6,138.62,8566.0,122.5717,122.6071,122.554,122.5717,8566.0
2017-10-17 12:20:00,138.6,138.63,138.56,138.56,7680.0,122.554,122.5805,122.5186,122.5186,7680.0
2017-10-17 12:25:00,138.56,138.58,138.53,138.55,4708.0,122.5186,122.5363,122.4921,122.5098,4708.0
2017-10-17 12:30:00,138.57,138.59,138.55,138.55,5087.0,122.5275,122.5452,122.5098,122.5098,5087.0
2017-10-17 12:35:00,138.56,138.6,138.55,138.57,3189.0,122.5186,122.554,122.5098,122.5275,3189.0
2017-10-17 12:40:00,138.58,138.61,138.55,138.56,7852.0,122.5363,122.5628,122.5098,122.5186,7852.0
2017-10-17 12:45:00,138.56,138.58,138.55,138.57,5403.0,122.5186,122.5363,122.5098,122.5275,5403.0
2017-10-17 12:50:00,138.57,138.58,138.52,138.53,7681.0,122.5275,122.5363,122.4833,122.4921,7681.0
2017-10-17 12:55:00,138.53,138.54,138.44,138.52,11541.0,122.4921,122.5009,122.4125,122.4833,11541.0
2017-10-17 13:00:00,138.49,138.53,138.49,138.52,2621.0,122.4567,122.4921,122.4567,122.4833,2621.0
2017-10-17 13:05:00,138.49,138.52,138.43,138.43,9339.0,122.4567,122.4833,122.4037,122.4037,9339.0
2017-10-17 13:10:00,138.43,138.43,138.31,138.31,6998.0,122.4037,122.4037,122.2976,122.2976,6998.0
2017-10-17 13:15:00,138.32,138.38,138.3,138.3,6653.0,122.3064,122.3595,122.2887,122.2887,6653.0
2017-10-17 13:20:00,138.32,138.34,138.28,138.3,7538.0,122.3064,122.3241,122.271,122.2887,7538.0
2017-10-17 13:25:00,138.32,138.34,138.31,138.32,6853.0,122.3064,122.3241,122.2976,122.3064,6853.0
2017-10-17 13:30:00,138.32,138.35,138.29,138.35,8993.0,122.3064,122.3329,122.2799,122.3329,8993.0
2017-10-17 13:35:00,138.36,138.38,138.34,138.37,8781.0,122.3418,122.3595,122.3241,122.3506,8781.0
2017-10-17 13:40:00,138.36,138.43,138.35,138.4,18632.0,122.3418,122.4037,122.3329,122.3772,18632.0
2017-10-17 13:45:00,138.4,138.47,138.4,138.46,7144.0,122.3772,122.439,122.3772,122.4302,7144.0
2017-10-17 13:50:00,138.45,138.45,138.4,138.42,8335.0,122.4214,122.4214,122.3772,122.3948,8335.0
2017-10-17 13:55:00,138.42,138.42,138.36,138.38,5590.0,122.3948,122.3948,122.3418,122.3595,5590.0
2017-10-17 14:00:00,138.36,138.49,138.36,138.46,6634.0,122.3418,122.4567,122.3418,122.4302,6634.0
2017-10-17 14:05:00,138.47,138.5,138.43,138.44,5570.0,122.439,122.4656,122.4037,122.4125,5570.0
2017-10-17 14:10:00,138.45,138.51,138.42,138.5,4987.0,122.4214,122.4744,122.3948,122.4656,4987.0
2017-10-17 14:15:00,138.52,138.52,138.41,138.49,10080.0,122.4833,122.4833,122.386,122.4567,10080.0
2017-10-17 14:20:00,138.5,138.53,138.49,138.52,4753.0,122.4656,122.4921,122.4567,122.4833,4753.0
2017-10-17 14:25:00,138.51,138.54,138.51,138.53,8901.0,122.4744,122.5009,122.4744,122.4921,8901.0
2017-10-17 14:30:00,138.55,138.6,138.55,138.57,10961.0,122.5098,122.554,122.5098,122.5275,10961.0
2017-10-17 14:35:00,138.57,138.64,138.56,138.64,9724.0,122.5275,122.5894,122.5186,122.5894,9724.0
2017-10-17 14:40:00,138.62,138.64,138.51,138.56,19590.0,122.5717,122.5894,122.4744,122.5186,19590.0
2017-10-17 14:45:00,138.54,138.61,138.54,138.59,7494.0,122.5009,122.5628,122.5009,122.5452,7494.0
2017-10-17 14:50:00,138.59,138.6,138.45,138.5,15105.0,122.5452,122.554,122.4214,122.4656,15105.0
2017-10-17 14:55:00,138.48,138.53,138.47,138.51,10205.0,122.4479,122.4921,122.439,122.4744,10205.0
2017-10-17 15:00:00,138.51,138.55,138.5,138.55,10225.0,122.4744,122.5098,122.4656,122.5098,10225.0
2017-10-17 15:05:00,138.55,138.58,138.47,138.53,14683.0,122.5098,122.5363,122.439,122.4921,14683.0
2017-10-17 15:10:00,138.53,138.56,138.49,138.5,14945.0,122.4921,122.5186,122.4567,122.4656,14945.0
2017-10-17 15:15:00,138.5,138.55,138.5,138.5,10981.0,122.4656,122.5098,122.4656,122.4656,10981.0
2017-10-17 15:20:00,138.5,138.56,138.49,138.56,17204.0,122.4656,122.5186,122.4567,122.5186,17204.0
2017-10-17 15:25:00,138.56,138.57,138.51,138.55,24057.0,122.5186,122.5275,122.4744,122.5098,24057.0
2017-10-17 15:30:00,138.56,138.72,138.51,138.71,20875.0,122.5186,122.6601,122.4744,122.6513,20875.0
2017-10-17 15:35:00,138.71,138.72,138.63,138.7,33087.0,122.6513,122.6601,122.5805,122.6424,33087.0
2017-10-17 15:40:00,138.7,138.74,138.64,138.66,23551.0,122.6424,122.6778,122.5894,122.6071,23551.0
2017-10-17 15:45:00,138.67,138.74,138.62,138.64,33371.0,122.6159,122.6778,122.5717,122.5894,33371.0
2017-10-17 15:50:00,138.65,138.7,138.64,138.64,23372.0,122.5982,122.6424,122.5894,122.5894,23372.0
2017-10-17 15:55:00,138.65,138.71,138.63,138.66,53514.0,122.5982,122.6513,122.5805,122.6071,53514.0
2017-10-18 09:30:00,137.84,138.63,137.7,138.21,71070.0,123.0616,123.7669,122.9366,123.3919,71070.0
2017-10-18 09:35:00,138.2,138.2,137.84,137.93,10668.0,123.383,123.383,123.0616,123.142,10668.0
2017-10-18 09:40:00,137.86,137.97,137.61,137.72,14061.0,123.0795,123.1777,122.8563,122.9545,14061.0
2017-10-18 09:45:00,137.76,137.86,137.71,137.76,7678.0,122.9902,123.0795,122.9455,122.9902,7678.0
2017-10-18 09:50:00,137.81,137.86,137.66,137.69,9943.0,123.0348,123.0795,122.9009,122.9277,9943.0
2017-10-18 09:55:00,137.71,137.77,137.62,137.76,4469.0,122.9455,122.9991,122.8652,122.9902,4469.0
2017-10-18 10:00:00,137.75,137.75,137.59,137.72,9518.0,122.9813,122.9813,122.8384,122.9545,9518.0
2017-10-18 10:05:00,137.75,137.82,137.67,137.78,14214.0,122.9813,123.0437,122.9098,123.008,14214.0
2017-10-18 10:10:00,137.78,137.89,137.78,137.82,7743.0,123.008,123.1062,123.008,123.0437,7743.0
2017-10-18 10:15:00,137.83,137.89,137.78,137.89,5597.0,123.0527,123.1062,123.008,123.1062,5597.0
2017-10-18 10:20:00,137.88,137.91,137.77,137.84,17061.0,123.0973,123.1241,122.9991,123.0616,17061.0
2017-10-18 10:25:00,137.83,137.85,137.8,137.83,7105.0,123.0527,123.0705,123.0259,123.0527,7105.0
2017-10-18 10:30:00,137.84,137.93,137.82,137.88,7488.0,123.0616,123.142,123.0437,123.0973,7488.0
2017-10-18 10:35:00,137.91,137.96,137.87,137.93,8564.0,123.1241,123.1687,123.0884,123.142,8564.0
2017-10-18 10:40:00,137.94,138.21,137.93,138.0,26270.0,123.1509,123.3919,123.142,123.2044,26270.0
2017-10-18 10:45:00,137.99,138.1,137.98,138.1,6845.0,123.1955,123.2937,123.1866,123.2937,6845.0
2017-10-18 10:50:00,138.14,138.3,138.09,138.26,11098.0,123.3294,123.4723,123.2848,123.4366,11098.0
2017-10-18 10:55:00,138.24,138.24,138.13,138.17,5268.0,123.4187,123.4187,123.3205,123.3562,5268.0
2017-10-18 11:00:00,138.16,138.19,138.05,138.09,14134.0,123.3473,123.3741,123.2491,123.2848,14134.0
2017-10-18 11:05:00,138.07,138.09,137.96,138.03,12337.0,123.2669,123.2848,123.1687,123.2312,12337.0
2017-10-18 11:10:00,138.03,138.18,138.03,138.17,10958.0,123.2312,123.3651,123.2312,123.3562,10958.0
2017-10-18 11:15:00,138.16,138.17,138.0,138.06,5681.0,123.3473,123.3562,123.2044,123.258,5681.0
2017-10-18 11:20:00,138.06,138.07,137.73,137.73,15845.0,123.258,123.2669,122.9634,122.9634,15845.0
2017-10-18 11:25:00,137.7,137.81,137.68,137.77,8696.0,122.9366,123.0348,122.9188,122.9991,8696.0
2017-10-18 11:30:00,137.76,137.84,137.76,137.81,4500.0,122.9902,123.0616,122.9902,123.0348,4500.0
2017-10-18 11:35:00,137.82,137.86,137.78,137.84,8850.0,123.0437,123.0795,123.008,123.0616,8850.0
2017-10-18 11:40:00,137.81,137.83,137.66,137.67,11821.0,123.0348,123.0527,122.9009,122.9098,11821.0
2017-10-18 11:45:00,137.71,137.77,137.68,137.68,6392.0,122.9455,122.9991,122.9188,122.9188,6392.0
2017-10-18 11:50:00,137.71,137.74,137.66,137.71,8732.0,122.9455,122.9723,122.9009,122.9455,8732.0
2017-10-18 11:55:00,137.69,137.7,137.64,137.66,5475.0,122.9277,122.9366,122.883,122.9009,5475.0
2017-10-18 12:00:00,137.64,137.73,137.63,137.66,12634.0,122.883,122.9634,122.8741,122.9009,12634.0
2017-10-18 12:05:00,137.68,137.74,137.66,137.73,2800.0,122.9188,122.9723,122.9009,122.9634,2800.0
2017-10-18 12:10:00,137.72,137.74,137.67,137.74,8837.0,122.9545,122.9723,122.9098,122.9723,8837.0
2017-10-18 12:15:00,137.74,137.75,137.69,137.7,5706.0,122.9723,122.9813,122.9277,122.9366,5706.0
2017-10-18 12:20:00,137.7,137.78,137.69,137.78,7382.0,122.9366,123.008,122.9277,123.008,7382.0
2017-10-18 12:25:00,137.78,137.79,137.73,137.77,5300.0,123.008,123.017,122.9634,122.9991,5300.0
2017-10-18 12:30:00,137.78,137.83,137.78,137.82,6648.0,123.008,123.0527,123.008,123.0437,6648.0
2017-10-18 12:35:00,137.83,137.95,137.83,137.84,15381.0,123.0527,123.1598,123.0527,123.0616,15381.0
2017-10-18 12:40:00,137.85,137.87,137.77,137.81,6267.0,123.0705,123.0884,122.9991,123.0348,6267.0
2017-10-18 12:45:00,137.81,137.88,137.8,137.87,20851.0,123.0348,123.0973,123.0259,123.0884,20851.0
2017-10-18 12:50:00,137.85,137.85,137.74,137.79,4877.0,123.0705,123.0705,122.9723,123.017,4877.0
2017-10-18 12:55:00,137.78,137.83,137.77,137.79,4498.0,123.008,123.0527,122.9991,123.017,4498.0
2017-10-18 13:00:00,137.81,137.86,137.8,137.86,3000.0,123.0348,123.0795,123.0259,123.0795,3000.0
2017-10-18 13:05:00,137.84,137.86,137.8,137.8,4772.0,123.0616,123.0795,123.0259,123.0259,4772.0
2017-10-18 13:10:00,137.78,137.88,137.77,137.88,7412.0,123.008,123.0973,122.9991,123.0973,7412.0
2017-10-18 13:15:00,137.91,137.95,137.88,137.94,3900.0,123.1241,123.1598,123.0973,123.1509,3900.0
2017-10-18 13:20:00,137.95,137.99,137.93,137.96,3743.0,123.1598,123.1955,123.142,123.1687,3743.0
2017-10-18 13:25:00,137.96,137.98,137.91,137.97,6200.0,123.1687,123.1866,123.1241,123.1777,6200.0
2017-10-18 13:30:00,137.98,137.98,137.84,137.84,8975.0,123.1866,123.1866,123.0616,123.0616,8975.0
2017-10-18 13:35:00,137.85,137.93,137.77,137.93,7549.0,123.0705,123.142,122.9991,123.142,7549.0
2017-10-18 13:40:00,137.94,138.08,137.93,138.0,6428.0,123.1509,123.2759,123.142,123.2044,6428.0
2017-10-18 13:45:00,138.01,138.05,137.97,137.97,3908.0,123.2134,123.2491,123.1777,123.1777,3908.0
2017-10-18 13:50:00,137.98,138.06,137.97,138.02,7653.0,123.1866,123.258,123.1777,123.2223,7653.0
2017-10-18 13:55:00,138.05,138.09,137.99,138.02,6699.0,123.2491,123.2848,123.1955,123.2223,6699.0
2017-10-18 14:00:00,138.03,138.08,138.01,138.06,13763.0,123.2312,123.2759,123.2134,123.258,13763.0
2017-10-18 14:05:00,138.04,138.12,137.99,138.06,26439.0,123.2402,123.3116,123.1955,123.258,26439.0
2017-10-18 14:10:00,138.06,138.11,138.01,138.06,23556.0,123.258,123.3027,123.2134,123.258,23556.0
2017-10-18 14:15:00,138.04,138.11,138.02,138.04,23865.0,123.2402,123.3027,123.2223,123.2402,23865.0
2017-10-18 14:20:00,138.05,138.11,138.05,138.07,7641.0,123.2491,123.3027,123.2491,123.2669,7641.0
2017-10-18 14:25:00,138.08,138.09,137.98,138.02,9384.0,123.2759,123.2848,123.1866,123.2223,9384.0
2017-10-18 14:30:00,138.0,138.05,137.99,138.05,6558.0,123.2044,123.2491,123.1955,123.2491,6558.0
2017-10-18 14:35:00,138.04,138.05,137.99,138.0,6342.0,123.2402,123.2491,123.1955,123.2044,6342.0
2017-10-18 14:40:00,138.0,138.06,138.0,138.05,5944.0,123.2044,123.258,123.2044,123.2491,5944.0
2017-10-18 14:45:00,138.04,138.06,137.99,137.99,14059.0,123.2402,123.258,123.1955,123.1955,14059.0
2017-10-18 14:50:00,138.0,138.02,137.96,137.96,5525.0,123.2044,123.2223,123.1687,123.1687,5525.0
2017-10-18 14:55:00,137.96,137.98,137.93,137.97,6277.0,123.1687,123.1866,123.142,123.1777,6277.0
2017-10-18 15:00:00,137.97,138.01,137.95,138.0,12550.0,123.1777,123.2134,123.1598,123.2044,12550.0
2017-10-18 15:05:00,138.0,138.04,137.95,137.97,14689.0,123.2044,123.2402,123.1598,123.1777,14689.0
2017-10-18 15:10:00,137.96,137.97,137.86,137.86,17228.0,123.1687,123.1777,123.0795,123.0795,17228.0
2017-10-18 15:15:00,137.87,137.94,137.86,137.93,6238.0,123.0884,123.1509,123.0795,123.142,6238.0
2017-10-18 15:20:00,137.93,137.93,137.84,137.87,18841.0,123.142,123.142,123.0616,123.0884,18841.0
2017-10-18 15:25:00,137.88,137.88,137.69,137.73,19777.0,123.0973,123.0973,122.9277,122.9634,19777.0
2017-10-18 15:30:00,137.74,137.77,137.65,137.73,41748.0,122.9723,122.9991,122.892,122.9634,41748.0
2017-10-18 15:35:00,137.73,137.75,137.52,137.52,43917.0,122.9634,122.9813,122.7759,122.7759,43917.0
2017-10-18 15:40:00,137.53,137.65,137.5,137.52,47715.0,122.7848,122.892,122.7581,122.7759,47715.0
2017-10-18 15:45:00,137.52,137.52,137.4,137.47,38791.0,122.7759,122.7759,122.6688,122.7313,38791.0
2017-10-18 15:50:00,137.47,137.52,137.4,137.45,40290.0,122.7313,122.7759,122.6688,122.7134,40290.0
2017-10-18 15:55:00,137.45,137.48,137.36,137.43,56410.0,122.7134,122.7402,122.6331,122.6956,56410.0
2017-10-19 09:30:00,137.45,137.45,136.87,137.35,34700.0,122.7134,122.7134,122.1956,122.6241,34700.0
2017-10-19 09:35:00,137.19,137.41,137.17,137.29,10379.0,122.4813,122.6777,122.4634,122.5706,10379.0
2017-10-19 09:40:00,137.29,137.34,137.04,137.09,6652.0,122.5706,122.6152,122.3474,122.392,6652.0
2017-10-19 09:45:00,137.08,137.19,136.93,137.0,13902.0,122.3831,122.4813,122.2492,122.3117,13902.0
2017-10-19 09:50:00,136.95,136.96,136.88,136.91,8665.0,122.267,122.276,122.2045,122.2313,8665.0
2017-10-19 09:55:00,136.89,136.94,136.84,136.91,11520.0,122.2135,122.2581,122.1688,122.2313,11520.0
2017-10-19 10:00:00,136.91,136.98,136.89,136.97,16781.0,122.2313,122.2938,122.2135,122.2849,16781.0
2017-10-19 10:05:00,136.98,137.08,136.97,136.97,8901.0,122.2938,122.3831,122.2849,122.2849,8901.0
2017-10-19 10:10:00,136.99,137.15,136.96,137.15,5703.0,122.3027,122.4456,122.276,122.4456,5703.0
2017-10-19 10:15:00,137.2,137.35,137.17,137.35,7790.0,122.4902,122.6241,122.4634,122.6241,7790.0
2017-10-19 10:20:00,137.34,137.47,137.34,137.44,5392.0,122.6152,122.7313,122.6152,122.7045,5392.0
2017-10-19 10:25:00,137.39,137.44,137.32,137.41,8408.0,122.6598,122.7045,122.5974,122.6777,8408.0
2017-10-19 10:30:00,137.43,137.53,137.43,137.47,5820.0,122.6956,122.7848,122.6956,122.7313,5820.0
2017-10-19 10:35:00,137.45,137.52,137.31,137.47,12413.0,122.7134,122.7759,122.5884,122.7313,12413.0
2017-10-19 10:40:00,137.46,137.51,137.37,137.4,11658.0,122.7223,122.767,122.642,122.6688,11658.0
2017-10-19 10:45:00,137.38,137.65,137.38,137.6,8703.0,122.6509,122.892,122.6509,122.8473,8703.0
2017-10-19 10:50:00,137.61,137.83,137.61,137.79,7587.0,122.8563,123.0527,122.8563,123.017,7587.0
2017-10-19 10:55:00,137.86,137.91,137.8,137.91,8582.0,123.0795,123.1241,123.0259,123.1241,8582.0
2017-10-19 11:00:00,137.93,137.95,137.87,137.89,14059.0,123.142,123.1598,123.0884,123.1062,14059.0
2017-10-19 11:05:00,137.87,137.94,137.84,137.85,16534.0,123.0884,123.1509,123.0616,123.0705,16534.0
2017-10-19 11:10:00,137.8,137.97,137.79,137.95,23640.0,123.0259,123.1777,123.017,123.1598,23640.0
2017-10-19 11:15:00,137.95,138.05,137.94,137.97,22193.0,123.1598,123.2491,123.1509,123.1777,22193.0
2017-10-19 11:20:00,137.97,138.13,137.97,138.13,13201.0,123.1777,123.3205,123.1777,123.3205,13201.0
2017-10-19 11:25:00,138.17,138.2,138.06,138.06,4819.0,123.3562,123.383,123.258,123.258,4819.0
2017-10-19 11:30:00,138.03,138.11,137.97,138.1,8165.0,123.2312,123.3027,123.1777,123.2937,8165.0
2017-10-19 11:35:00,138.1,138.14,138.02,138.04,5193.0,123.2937,123.3294,123.2223,123.2402,5193.0
2017-10-19 11:40:00,138.0,138.05,137.99,138.0,6001.0,123.2044,123.2491,123.1955,123.2044,6001.0
2017-10-19 11:45:00,137.98,138.04,137.95,138.0,10357.0,123.1866,123.2402,123.1598,123.2044,10357.0
2017-10-19 11:50:00,137.98,137.99,137.93,137.95,5626.0,123.1866,123.1955,123.142,123.1598,5626.0
2017-10-19 11:55:00,137.93,137.95,137.78,137.78,8435.0,123.142,123.1598,123.008,123.008,8435.0
2017-10-19 12:00:00,137.78,137.79,137.69,137.69,7462.0,123.008,123.017,122.9277,122.9277,7462.0
2017-10-19 12:05:00,137.66,137.82,137.63,137.81,14046.0,122.9009,123.0437,122.8741,123.0348,14046.0
2017-10-19 12:10:00,137.82,137.87,137.82,137.83,2804.0,123.0437,123.0884,123.0437,123.0527,2804.0
2017-10-19 12:15:00,137.83,137.86,137.81,137.86,11122.0,123.0527,123.0795,123.0348,123.0795,11122.0
2017-10-19 12:20:00,137.89,137.94,137.85,137.93,31593.0,123.1062,123.1509,123.0705,123.142,31593.0
2017-10-19 12:25:00,137.94,138.01,137.94,138.0,5836.0,123.1509,123.2134,123.1509,123.2044,5836.0
2017-10-19 12:30:00,138.01,138.01,137.93,137.95,4475.0,123.2134,123.2134,123.142,123.1598,4475.0
2017-10-19 12:35:00,137.95,138.02,137.95,137.99,9139.0,123.1598,123.2223,123.1598,123.1955,9139.0
2017-10-19 12:40:00,137.99,138.03,137.91,138.0,14963.0,123.1955,123.2312,123.1241,123.2044,14963.0
2017-10-19 12:45:00,138.04,138.15,137.99,138.15,6790.0,123.2402,123.3384,123.1955,123.3384,6790.0
2017-10-19 12:50:00,138.16,138.26,138.14,138.24,6930.0,123.3473,123.4366,123.3294,123.4187,6930.0
2017-10-19 12:55:00,138.24,138.26,138.23,138.23,5652.0,123.4187,123.4366,123.4098,123.4098,5652.0
2017-10-19 13:00:00,138.25,138.38,138.24,138.36,9546.0,123.4276,123.5437,123.4187,123.5259,9546.0
2017-10-19 13:05:00,138.34,138.37,138.31,138.34,6605.0,123.508,123.5348,123.4812,123.508,6605.0
2017-10-19 13:10:00,138.32,138.38,138.29,138.29,9627.0,123.4901,123.5437,123.4634,123.4634,9627.0
2017-10-19 13:15:00,138.29,138.37,138.29,138.37,4787.0,123.4634,123.5348,123.4634,123.5348,4787.0
2017-10-19 13:20:00,138.36,138.37,138.32,138.35,3700.0,123.5259,123.5348,123.4901,123.5169,3700.0
2017-10-19 13:25:00,138.37,138.4,138.34,138.36,5878.0,123.5348,123.5616,123.508,123.5259,5878.0
2017-10-19 13:30:00,138.35,138.38,138.33,138.35,3600.0,123.5169,123.5437,123.4991,123.5169,3600.0
2017-10-19 13:35:00,138.36,138.39,138.34,138.34,3731.0,123.5259,123.5526,123.508,123.508,3731.0
2017-10-19 13:40:00,138.36,138.4,138.35,138.37,6023.0,123.5259,123.5616,123.5169,123.5348,6023.0
2017-10-19 13:45:00,138.39,138.39,138.34,138.35,3606.0,123.5526,123.5526,123.508,123.5169,3606.0
2017-10-19 13:50:00,138.35,138.37,138.32,138.35,7031.0,123.5169,123.5348,123.4901,123.5169,7031.0
2017-10-19 13:55:00,138.35,138.4,138.34,138.38,8452.0,123.5169,123.5616,123.508,123.5437,8452.0
2017-10-19 14:00:00,138.37,138.38,138.31,138.35,6016.0,123.5348,123.5437,123.4812,123.5169,6016.0
2017-10-19 14:05:00,138.36,138.4,138.36,138.4,6903.0,123.5259,123.5616,123.5259,123.5616,6903.0
2017-10-19 14:10:00,138.39,138.4,138.39,138.4,8275.0,123.5526,123.5616,123.5526,123.5616,8275.0
2017-10-19 14:15:00,138.39,138.4,138.35,138.4,6308.0,123.5526,123.5616,123.5169,123.5616,6308.0
2017-10-19 14:20:00,138.38,138.39,138.3,138.3,5852.0,123.5437,123.5526,123.4723,123.4723,5852.0
2017-10-19 14:25:00,138.3,138.31,138.2,138.2,24317.0,123.4723,123.4812,123.383,123.383,24317.0
2017-10-19 14:30:00,138.2,138.39,138.2,138.36,12412.0,123.383,123.5526,123.383,123.5259,12412.0
2017-10-19 14:35:00,138.36,138.44,138.36,138.43,5523.0,123.5259,123.5973,123.5259,123.5883,5523.0
2017-10-19 14:40:00,138.42,138.45,138.39,138.41,8043.0,123.5794,123.6062,123.5526,123.5705,8043.0
2017-10-19 14:45:00,138.41,138.46,138.4,138.41,7555.0,123.5705,123.6151,123.5616,123.5705,7555.0
2017-10-19 14:50:00,138.41,138.43,138.36,138.36,4187.0,123.5705,123.5883,123.5259,123.5259,4187.0
2017-10-19 14:55:00,138.35,138.37,138.29,138.37,10147.0,123.5169,123.5348,123.4634,123.5348,10147.0
2017-10-19 15:00:00,138.36,138.36,138.31,138.33,5782.0,123.5259,123.5259,123.4812,123.4991,5782.0
2017-10-19 15:05:00,138.33,138.36,138.29,138.34,10692.0,123.4991,123.5259,123.4634,123.508,10692.0
2017-10-19 15:10:00,138.34,138.44,138.34,138.43,37395.0,123.508,123.5973,123.508,123.5883,37395.0
2017-10-19 15:15:00,138.45,138.5,138.43,138.44,10273.0,123.6062,123.6508,123.5883,123.5973,10273.0
2017-10-19 15:20:00,138.45,138.45,138.33,138.38,15633.0,123.6062,123.6062,123.4991,123.5437,15633.0
2017-10-19 15:25:00,138.39,138.43,138.39,138.43,8552.0,123.5526,123.5883,123.5526,123.5883,8552.0
2017-10-19 15:30:00,138.42,138.55,138.42,138.51,41173.0,123.5794,123.6955,123.5794,123.6598,41173.0
2017-10-19 15:35:00,138.51,138.58,138.46,138.54,28133.0,123.6598,123.7223,123.6151,123.6866,28133.0
2017-10-19 15:40:00,138.55,138.6,138.49,138.51,25348.0,123.6955,123.7401,123.6419,123.6598,25348.0
2017-10-19 15:45:00,138.51,138.58,138.49,138.53,17635.0,123.6598,123.7223,123.6419,123.6776,17635.0
2017-10-19 15:50:00,138.54,138.54,138.47,138.49,33003.0,123.6866,123.6866,123.6241,123.6419,33003.0
2017-10-19 15:55:00,138.49,138.67,138.48,138.65,56620.0,123.6419,123.8026,123.633,123.7848,56620.0
2017-10-20 09:30:00,139.17,139.33,138.93,139.13,135470.0,124.249,124.3919,124.0347,124.2133,135470.0
2017-10-20 09:35:00,139.1,139.1,138.51,138.59,9169.0,124.1865,124.1865,123.6598,123.7312,9169.0
2017-10-20 09:40:00,138.61,138.79,138.51,138.79,11319.0,123.749,123.9097,123.6598,123.9097,11319.0
2017-10-20 09:45:00,138.69,138.89,138.68,138.87,22696.0,123.8205,123.999,123.8115,123.9812,22696.0
2017-10-20 09:50:00,138.92,139.02,138.88,138.93,8780.0,124.0258,124.1151,123.9901,124.0347,8780.0
2017-10-20 09:55:00,138.96,138.99,138.9,138.94,13348.0,124.0615,124.0883,124.008,124.0437,13348.0
2017-10-20 10:00:00,138.9,138.97,138.87,138.97,11586.0,124.008,124.0705,123.9812,124.0705,11586.0
2017-10-20 10:05:00,138.99,139.04,138.96,138.97,9287.0,124.0883,124.1329,124.0615,124.0705,9287.0
2017-10-20 10:10:00,138.92,139.0,138.92,139.0,5522.0,124.0258,124.0972,124.0258,124.0972,5522.0
2017-10-20 10:15:00,138.97,138.98,138.83,138.83,13807.0,124.0705,124.0794,123.9455,123.9455,13807.0
2017-10-20 10:20:00,138.84,138.92,138.77,138.78,13770.0,123.9544,124.0258,123.8919,123.9008,13770.0
2017-10-20 10:25:00,138.78,138.91,138.76,138.84,8091.0,123.9008,124.0169,123.883,123.9544,8091.0
2017-10-20 10:30:00,138.84,138.85,138.73,138.78,12641.0,123.9544,123.9633,123.8562,123.9008,12641.0
2017-10-20 10:35:00,138.79,138.84,138.72,138.77,14198.0,123.9097,123.9544,123.8473,123.8919,14198.0
2017-10-20 10:40:00,138.79,138.82,138.7,138.71,11629.0,123.9097,123.9365,123.8294,123.8383,11629.0
2017-10-20 10:45:00,138.72,138.77,138.72,138.75,13982.0,123.8473,123.8919,123.8473,123.874,13982.0
2017-10-20 10:50:00,138.78,138.79,138.7,138.7,12428.0,123.9008,123.9097,123.8294,123.8294,12428.0
2017-10-20 10:55:00,138.72,138.76,138.65,138.65,7763.0,123.8473,123.883,123.7848,123.7848,7763.0
2017-10-20 11:00:00,138.63,138.71,138.62,138.66,10527.0,123.7669,123.8383,123.758,123.7937,10527.0
2017-10-20 11:05:00,138.69,138.78,138.68,138.71,8294.0,123.8205,123.9008,123.8115,123.8383,8294.0
2017-10-20 11:10:00,138.7,138.74,138.7,138.73,5879.0,123.8294,123.8651,123.8294,123.8562,5879.0
2017-10-20 11:15:00,138.74,138.79,138.73,138.74,9107.0,123.8651,123.9097,123.8562,123.8651,9107.0
2017-10-20 11:20:00,138.72,138.82,138.68,138.82,13704.0,123.8473,123.9365,123.8115,123.9365,13704.0
2017-10-20 11:25:00,138.81,138.83,138.73,138.77,7546.0,123.9276,123.9455,123.8562,123.8919,7546.0
2017-10-20 11:30:00,138.76,138.84,138.76,138.8,9826.0,123.883,123.9544,123.883,123.9187,9826.0
2017-10-20 11:35:00,138.81,138.84,138.81,138.81,2200.0,123.9276,123.9544,123.9276,123.9276,2200.0
2017-10-20 11:40:00,138.81,138.82,138.72,138.73,15688.0,123.9276,123.9365,123.8473,123.8562,15688.0
2017-10-20 11:45:00,138.73,138.79,138.65,138.7,18425.0,123.8562,123.9097,123.7848,123.8294,18425.0
2017-10-20 11:50:00,138.69,138.74,138.65,138.68,9108.0,123.8205,123.8651,123.7848,123.8115,9108.0
2017-10-20 11:55:00,138.65,138.82,138.65,138.82,7013.0,123.7848,123.9365,123.7848,123.9365,7013.0
2017-10-20 12:00:00,138.84,138.85,138.79,138.81,3752.0,123.9544,123.9633,123.9097,123.9276,3752.0
2017-10-20 12:05:00,138.81,138.81,138.71,138.8,5431.0,123.9276,123.9276,123.8383,123.9187,5431.0
2017-10-20 12:10:00,138.78,138.8,138.74,138.8,6970.0,123.9008,123.9187,123.8651,123.9187,6970.0
2017-10-20 12:15:00,138.78,138.81,138.75,138.8,11934.0,123.9008,123.9276,123.874,123.9187,11934.0
2017-10-20 12:20:00,138.81,138.84,138.78,138.83,1700.0,123.9276,123.9544,123.9008,123.9455,1700.0
2017-10-20 12:25:00,138.8,138.87,138.8,138.87,4699.0,123.9187,123.9812,123.9187,123.9812,4699.0
2017-10-20 12:30:00,138.85,138.91,138.84,138.9,4761.0,123.9633,124.0169,123.9544,124.008,4761.0
2017-10-20 12:35:00,138.91,138.92,138.85,138.91,11999.0,124.0169,124.0258,123.9633,124.0169,11999.0
2017-10-20 12:40:00,138.92,138.95,138.9,138.95,6114.0,124.0258,124.0526,124.008,124.0526,6114.0
2017-10-20 12:45:00,138.95,138.96,138.91,138.92,5533.0,124.0526,124.0615,124.0169,124.0258,5533.0
2017-10-20 12:50:00,138.93,138.98,138.93,138.95,4526.0,124.0347,124.0794,124.0347,124.0526,4526.0
2017-10-20 12:55:00,138.95,139.0,138.95,138.97,3153.0,124.0526,124.0972,124.0526,124.0705,3153.0
2017-10-20 13:00:00,138.98,139.05,138.98,139.02,10884.0,124.0794,124.1419,124.0794,124.1151,10884.0
2017-10-20 13:05:00,139.03,139.09,139.02,139.04,3037.0,124.124,124.1776,124.1151,124.1329,3037.0
2017-10-20 13:10:00,139.06,139.1,139.01,139.03,8972.0,124.1508,124.1865,124.1062,124.124,8972.0
2017-10-20 13:15:00,139.05,139.08,139.03,139.08,3900.0,124.1419,124.1687,124.124,124.1687,3900.0
2017-10-20 13:20:00,139.09,139.12,139.08,139.11,9672.0,124.1776,124.2044,124.1687,124.1954,9672.0
2017-10-20 13:25:00,139.08,139.1,139.05,139.09,6956.0,124.1687,124.1865,124.1419,124.1776,6956.0
2017-10-20 13:30:00,139.08,139.11,139.06,139.1,4603.0,124.1687,124.1954,124.1508,124.1865,4603.0
2017-10-20 13:35:00,139.09,139.16,139.09,139.1,5600.0,124.1776,124.2401,124.1776,124.1865,5600.0
2017-10-20 13:40:00,139.09,139.09,139.05,139.09,4433.0,124.1776,124.1776,124.1419,124.1776,4433.0
2017-10-20 13:45:00,139.09,139.09,139.03,139.04,4153.0,124.1776,124.1776,124.124,124.1329,4153.0
2017-10-20 13:50:00,139.03,139.08,139.0,139.0,10387.0,124.124,124.1687,124.0972,124.0972,10387.0
2017-10-20 13:55:00,139.0,139.02,138.99,139.02,10948.0,124.0972,124.1151,124.0883,124.1151,10948.0
2017-10-20 14:00:00,139.02,139.05,139.01,139.03,9436.0,124.1151,124.1419,124.1062,124.124,9436.0
2017-10-20 14:05:00,139.04,139.1,139.04,139.08,6008.0,124.1329,124.1865,124.1329,124.1687,6008.0
2017-10-20 14:10:00,139.08,139.13,139.07,139.12,5165.0,124.1687,124.2133,124.1597,124.2044,5165.0
2017-10-20 14:15:00,139.11,139.13,139.09,139.12,4842.0,124.1954,124.2133,124.1776,124.2044,4842.0
2017-10-20 14:20:00,139.13,139.21,139.11,139.15,8966.0,124.2133,124.2847,124.1954,124.2312,8966.0
2017-10-20 14:25:00,139.17,139.2,139.15,139.18,3114.0,124.249,124.2758,124.2312,124.2579,3114.0
2017-10-20 14:30:00,139.21,139.25,139.2,139.23,7173.0,124.2847,124.3204,124.2758,124.3026,7173.0
2017-10-20 14:35:00,139.23,139.26,139.22,139.25,2612.0,124.3026,124.3294,124.2936,124.3204,2612.0
2017-10-20 14:40:00,139.26,139.27,139.18,139.18,6315.0,124.3294,124.3383,124.2579,124.2579,6315.0
2017-10-20 14:45:00,139.19,139.21,139.15,139.16,6870.0,124.2669,124.2847,124.2312,124.2401,6870.0
2017-10-20 14:50:00,139.16,139.24,139.13,139.24,9119.0,124.2401,124.3115,124.2133,124.3115,9119.0
2017-10-20 14:55:00,139.24,139.25,139.19,139.24,10459.0,124.3115,124.3204,124.2669,124.3115,10459.0
2017-10-20 15:00:00,139.23,139.25,139.18,139.21,16083.0,124.3026,124.3204,124.2579,124.2847,16083.0
2017-10-20 15:05:00,139.21,139.32,139.2,139.29,8379.0,124.2847,124.3829,124.2758,124.3561,8379.0
2017-10-20 15:10:00,139.28,139.37,139.24,139.36,10269.0,124.3472,124.4276,124.3115,124.4186,10269.0
2017-10-20 15:15:00,139.36,139.38,139.31,139.33,8811.0,124.4186,124.4365,124.374,124.3919,8811.0
2017-10-20 15:20:00,139.34,139.39,139.31,139.35,9599.0,124.4008,124.4454,124.374,124.4097,9599.0
2017-10-20 15:25:00,139.34,139.36,139.31,139.33,12199.0,124.4008,124.4186,124.374,124.3919,12199.0
2017-10-20 15:30:00,139.34,139.45,139.34,139.45,16738.0,124.4008,124.499,124.4008,124.499,16738.0
2017-10-20 15:35:00,139.42,139.45,139.39,139.45,12981.0,124.4722,124.499,124.4454,124.499,12981.0
2017-10-20 15:40:00,139.45,139.45,139.38,139.39,20079.0,124.499,124.499,124.4365,124.4454,20079.0
2017-10-20 15:45:00,139.4,139.41,139.27,139.28,23184.0,124.4543,124.4633,124.3383,124.3472,23184.0
2017-10-20 15:50:00,139.29,139.39,139.28,139.32,36501.0,124.3561,124.4454,124.3472,124.3829,36501.0
2017-10-20 15:55:00,139.3,139.5,139.3,139.46,90763.0,124.3651,124.5436,124.3651,124.5079,90763.0
2017-10-23 09:30:00,139.75,139.85,139.05,139.62,47166.0,124.7668,124.8561,124.1419,124.6508,47166.0
2017-10-23 09:35:00,139.56,139.62,139.41,139.47,10287.0,124.5972,124.6508,124.4633,124.5168,10287.0
2017-10-23 09:40:00,139.47,139.73,139.47,139.63,20454.0,124.5168,124.749,124.5168,124.6597,20454.0
2017-10-23 09:45:00,139.6,139.72,139.55,139.59,6503.0,124.6329,124.74,124.5883,124.624,6503.0
2017-10-23 09:50:00,139.56,139.69,139.55,139.61,8558.0,124.5972,124.7133,124.5883,124.6418,8558.0
2017-10-23 09:55:00,139.62,139.85,139.57,139.85,9480.0,124.6508,124.8561,124.6061,124.8561,9480.0
2017-10-23 10:00:00,139.83,139.87,139.8,139.85,5740.0,124.8382,124.874,124.8115,124.8561,5740.0
2017-10-23 10:05:00,139.85,139.99,139.81,139.92,26688.0,124.8561,124.9811,124.8204,124.9186,26688.0
2017-10-23 10:10:00,139.94,140.13,139.93,140.07,74439.0,124.9365,125.1061,124.9275,125.0525,74439.0
2017-10-23 10:15:00,140.08,140.18,140.02,140.11,8416.0,125.0614,125.1507,125.0079,125.0882,8416.0
2017-10-23 10:20:00,140.11,140.16,140.06,140.13,17464.0,125.0882,125.1329,125.0436,125.1061,17464.0
2017-10-23 10:25:00,140.12,140.12,139.93,140.08,8210.0,125.0972,125.0972,124.9275,125.0614,8210.0
2017-10-23 10:30:00,140.1,140.14,139.85,139.86,19125.0,125.0793,125.115,124.8561,124.865,19125.0
2017-10-23 10:35:00,139.86,139.96,139.86,139.95,9018.0,124.865,124.9543,124.865,124.9454,9018.0
2017-10-23 10:40:00,139.94,139.94,139.85,139.91,5860.0,124.9365,124.9365,124.8561,124.9097,5860.0
2017-10-23 10:45:00,139.9,139.94,139.89,139.94,6005.0,124.9007,124.9365,124.8918,124.9365,6005.0
2017-10-23 10:50:00,139.93,140.01,139.9,139.95,10077.0,124.9275,124.9989,124.9007,124.9454,10077.0
2017-10-23 10:55:00,139.94,139.98,139.94,139.95,13253.0,124.9365,124.9722,124.9365,124.9454,13253.0
2017-10-23 11:00:00,139.96,140.0,139.9,139.97,12083.0,124.9543,124.99,124.9007,124.9632,12083.0
2017-10-23 11:05:00,139.95,139.97,139.9,139.9,3030.0,124.9454,124.9632,124.9007,124.9007,3030.0
2017-10-23 11:10:00,139.93,139.94,139.9,139.94,7263.0,124.9275,124.9365,124.9007,124.9365,7263.0
2017-10-23 11:15:00,139.94,139.98,139.93,139.96,5083.0,124.9365,124.9722,124.9275,124.9543,5083.0
2017-10-23 11:20:00,139.98,139.99,139.95,139.98,7294.0,124.9722,124.9811,124.9454,124.9722,7294.0
2017-10-23 11:25:00,139.98,140.0,139.97,139.99,11942.0,124.9722,124.99,124.9632,124.9811,11942.0
2017-10-23 11:30:00,140.0,140.0,139.9,139.9,12011.0,124.99,124.99,124.9007,124.9007,12011.0
2017-10-23 11:35:00,139.9,139.92,139.9,139.9,8065.0,124.9007,124.9186,124.9007,124.9007,8065.0
2017-10-23 11:40:00,139.91,140.11,139.91,140.11,17000.0,124.9097,125.0882,124.9097,125.0882,17000.0
2017-10-23 11:45:00,140.09,140.12,140.04,140.06,3329.0,125.0704,125.0972,125.0257,125.0436,3329.0
2017-10-23 11:50:00,140.05,140.06,140.03,140.05,3165.0,125.0347,125.0436,125.0168,125.0347,3165.0
2017-10-23 11:55:00,140.06,140.12,140.04,140.09,9531.0,125.0436,125.0972,125.0257,125.0704,9531.0
2017-10-23 12:00:00,140.1,140.12,139.99,140.0,20695.0,125.0793,125.0972,124.9811,124.99,20695.0
2017-10-23 12:05:00,140.02,140.02,139.96,139.96,4052.0,125.0079,125.0079,124.9543,124.9543,4052.0
2017-10-23 12:10:00,139.96,139.96,139.89,139.9,9612.0,124.9543,124.9543,124.8918,124.9007,9612.0
2017-10-23 12:15:00,139.91,139.96,139.91,139.94,2827.0,124.9097,124.9543,124.9097,124.9365,2827.0
2017-10-23 12:20:00,139.93,139.95,139.89,139.92,7597.0,124.9275,124.9454,124.8918,124.9186,7597.0
2017-10-23 12:25:00,139.92,139.97,139.9,139.93,13168.0,124.9186,124.9632,124.9007,124.9275,13168.0
2017-10-23 12:30:00,139.93,139.97,139.82,139.84,12425.0,124.9275,124.9632,124.8293,124.8472,12425.0
2017-10-23 12:35:00,139.84,139.85,139.8,139.8,1601.0,124.8472,124.8561,124.8115,124.8115,1601.0
2017-10-23 12:40:00,139.83,139.85,139.82,139.85,2000.0,124.8382,124.8561,124.8293,124.8561,2000.0
2017-10-23 12:45:00,139.85,139.85,139.8,139.81,6445.0,124.8561,124.8561,124.8115,124.8204,6445.0
2017-10-23 12:50:00,139.82,139.84,139.77,139.77,3200.0,124.8293,124.8472,124.7847,124.7847,3200.0
2017-10-23 12:55:00,139.8,139.83,139.78,139.83,4824.0,124.8115,124.8382,124.7936,124.8382,4824.0
2017-10-23 13:00:00,139.82,139.82,139.77,139.78,4829.0,124.8293,124.8293,124.7847,124.7936,4829.0
2017-10-23 13:05:00,139.77,139.79,139.75,139.77,3382.0,124.7847,124.8025,124.7668,124.7847,3382.0
2017-10-23 13:10:00,139.78,139.8,139.66,139.66,5000.0,124.7936,124.8115,124.6865,124.6865,5000.0
2017-10-23 13:15:00,139.67,139.7,139.65,139.69,6386.0,124.6954,124.7222,124.6775,124.7133,6386.0
2017-10-23 13:20:00,139.69,139.82,139.69,139.79,4018.0,124.7133,124.8293,124.7133,124.8025,4018.0
2017-10-23 13:25:00,139.82,139.87,139.79,139.81,3573.0,124.8293,124.874,124.8025,124.8204,3573.0
2017-10-23 13:30:00,139.83,139.92,139.83,139.89,13334.0,124.8382,124.9186,124.8382,124.8918,13334.0
2017-10-23 13:35:00,139.87,139.87,139.8,139.83,10687.0,124.874,124.874,124.8115,124.8382,10687.0
2017-10-23 13:40:00,139.83,139.87,139.8,139.85,5148.0,124.8382,124.874,124.8115,124.8561,5148.0
2017-10-23 13:45:00,139.84,139.85,139.77,139.78,6145.0,124.8472,124.8561,124.7847,124.7936,6145.0
2017-10-23 13:50:00,139.77,139.77,139.65,139.65,8418.0,124.7847,124.7847,124.6775,124.6775,8418.0
2017-10-23 13:55:00,139.65,139.67,139.62,139.62,4749.0,124.6775,124.6954,124.6508,124.6508,4749.0
2017-10-23 14:00:00,139.61,139.62,139.51,139.51,18465.0,124.6418,124.6508,124.5526,124.5526,18465.0
2017-10-23 14:05:00,139.51,139.52,139.42,139.42,7869.0,124.5526,124.5615,124.4722,124.4722,7869.0
2017-10-23 14:10:00,139.42,139.42,139.31,139.33,10323.0,124.4722,124.4722,124.374,124.3919,10323.0
2017-10-23 14:15:00,139.32,139.37,139.32,139.35,11710.0,124.3829,124.4276,124.3829,124.4097,11710.0
2017-10-23 14:20:00,139.35,139.39,139.34,139.37,14491.0,124.4097,124.4454,124.4008,124.4276,14491.0
2017-10-23 14:25:00,139.38,139.46,139.38,139.41,8118.0,124.4365,124.5079,124.4365,124.4633,8118.0
2017-10-23 14:30:00,139.41,139.47,139.36,139.41,10692.0,124.4633,124.5168,124.4186,124.4633,10692.0
2017-10-23 14:35:00,139.42,139.47,139.41,139.45,11439.0,124.4722,124.5168,124.4633,124.499,11439.0
2017-10-23 14:40:00,139.42,139.45,139.38,139.38,13533.0,124.4722,124.499,124.4365,124.4365,13533.0
2017-10-23 14:45:00,139.4,139.43,139.38,139.41,10133.0,124.4543,124.4811,124.4365,124.4633,10133.0
2017-10-23 14:50:00,139.4,139.45,139.38,139.38,36436.0,124.4543,124.499,124.4365,124.4365,36436.0
2017-10-23 14:55:00,139.39,139.44,139.31,139.44,47145.0,124.4454,124.4901,124.374,124.4901,47145.0
2017-10-23 15:00:00,139.44,139.49,139.41,139.43,10921.0,124.4901,124.5347,124.4633,124.4811,10921.0
2017-10-23 15:05:00,139.44,139.48,139.4,139.43,8528.0,124.4901,124.5258,124.4543,124.4811,8528.0
2017-10-23 15:10:00,139.44,139.46,139.4,139.46,6928.0,124.4901,124.5079,124.4543,124.5079,6928.0
2017-10-23 15:15:00,139.47,139.51,139.44,139.45,9711.0,124.5168,124.5526,124.4901,124.499,9711.0
2017-10-23 15:20:00,139.45,139.51,139.43,139.5,29266.0,124.499,124.5526,124.4811,124.5436,29266.0
2017-10-23 15:25:00,139.5,139.51,139.41,139.51,13426.0,124.5436,124.5526,124.4633,124.5526,13426.0
2017-10-23 15:30:00,139.49,139.65,139.48,139.57,28995.0,124.5347,124.6775,124.5258,124.6061,28995.0
2017-10-23 15:35:00,139.57,139.62,139.56,139.57,36555.0,124.6061,124.6508,124.5972,124.6061,36555.0
2017-10-23 15:40:00,139.57,139.61,139.51,139.57,39775.0,124.6061,124.6418,124.5526,124.6061,39775.0
2017-10-23 15:45:00,139.57,139.61,139.48,139.48,21944.0,124.6061,124.6418,124.5258,124.5258,21944.0
2017-10-23 15:50:00,139.46,139.46,139.29,139.33,50505.0,124.5079,124.5079,124.3561,124.3919,50505.0
2017-10-23 15:55:00,139.33,139.35,139.24,139.35,92425.0,124.3919,124.4097,124.3115,124.4097,92425.0
2017-10-24 09:30:00,139.5,139.5,138.98,139.12,36569.0,124.5436,124.5436,124.0794,124.2044,36569.0
2017-10-24 09:35:00,139.1,139.19,138.96,139.01,5204.0,124.1865,124.2669,124.0615,124.1062,5204.0
2017-10-24 09:40:00,138.99,139.01,138.71,138.71,9242.0,124.0883,124.1062,123.8383,123.8383,9242.0
2017-10-24 09:45:00,138.62,138.69,138.26,138.26,15805.0,123.758,123.8205,123.4366,123.4366,15805.0
2017-10-24 09:50:00,138.28,138.28,138.09,138.11,11837.0,123.4544,123.4544,123.2848,123.3027,11837.0
2017-10-24 09:55:00,138.08,138.44,138.05,138.42,12169.0,123.2759,123.5973,123.2491,123.5794,12169.0
2017-10-24 10:00:00,138.42,138.78,138.39,138.62,36649.0,123.5794,123.9008,123.5526,123.758,36649.0
2017-10-24 10:05:00,138.51,138.55,138.29,138.45,19631.0,123.6598,123.6955,123.4634,123.6062,19631.0
2017-10-24 10:10:00,138.44,138.46,138.23,138.23,25505.0,123.5973,123.6151,123.4098,123.4098,25505.0
2017-10-24 10:15:00,138.28,138.47,138.25,138.45,15647.0,123.4544,123.6241,123.4276,123.6062,15647.0
2017-10-24 10:20:00,138.46,138.71,138.46,138.67,7405.0,123.6151,123.8383,123.6151,123.8026,7405.0
2017-10-24 10:25:00,138.7,138.81,138.64,138.73,12610.0,123.8294,123.9276,123.7758,123.8562,12610.0
2017-10-24 10:30:00,138.73,138.74,138.51,138.6,21170.0,123.8562,123.8651,123.6598,123.7401,21170.0
2017-10-24 10:35:00,138.62,138.68,138.48,138.68,21628.0,123.758,123.8115,123.633,123.8115,21628.0
2017-10-24 10:40:00,138.64,138.76,138.52,138.54,7489.0,123.7758,123.883,123.6687,123.6866,7489.0
2017-10-24 10:45:00,138.53,138.54,138.39,138.39,5843.0,123.6776,123.6866,123.5526,123.5526,5843.0
2017-10-24 10:50:00,138.39,138.57,138.38,138.55,10183.0,123.5526,123.7133,123.5437,123.6955,10183.0
2017-10-24 10:55:00,138.55,138.57,138.41,138.41,7244.0,123.6955,123.7133,123.5705,123.5705,7244.0
2017-10-24 11:00:00,138.43,138.53,138.43,138.48,11220.0,123.5883,123.6776,123.5883,123.633,11220.0
2017-10-24 11:05:00,138.52,138.57,138.39,138.41,11484.0,123.6687,123.7133,123.5526,123.5705,11484.0
2017-10-24 11:10:00,138.41,138.48,138.41,138.45,5984.0,123.5705,123.633,123.5705,123.6062,5984.0
2017-10-24 11:15:00,138.44,138.64,138.44,138.57,8739.0,123.5973,123.7758,123.5973,123.7133,8739.0
2017-10-24 11:20:00,138.58,138.78,138.58,138.59,9960.0,123.7223,123.9008,123.7223,123.7312,9960.0
2017-10-24 11:25:00,138.6,138.7,138.56,138.59,8902.0,123.7401,123.8294,123.7044,123.7312,8902.0
2017-10-24 11:30:00,138.57,138.59,138.5,138.57,4635.0,123.7133,123.7312,123.6508,123.7133,4635.0
2017-10-24 11:35:00,138.59,138.78,138.58,138.78,3606.0,123.7312,123.9008,123.7223,123.9008,3606.0
2017-10-24 11:40:00,138.78,138.84,138.76,138.81,8526.0,123.9008,123.9544,123.883,123.9276,8526.0
2017-10-24 11:45:00,138.84,138.84,138.75,138.75,6554.0,123.9544,123.9544,123.874,123.874,6554.0
2017-10-24 11:50:00,138.78,138.8,138.71,138.77,4371.0,123.9008,123.9187,123.8383,123.8919,4371.0
2017-10-24 11:55:00,138.79,138.9,138.78,138.9,5383.0,123.9097,124.008,123.9008,124.008,5383.0
2017-10-24 12:00:00,138.86,138.87,138.76,138.84,4510.0,123.9722,123.9812,123.883,123.9544,4510.0
2017-10-24 12:05:00,138.84,138.95,138.84,138.9,4523.0,123.9544,124.0526,123.9544,124.008,4523.0
2017-10-24 12:10:00,138.91,138.99,138.9,138.99,4267.0,124.0169,124.0883,124.008,124.0883,4267.0
2017-10-24 12:15:00,139.0,139.02,138.93,138.95,8088.0,124.0972,124.1151,124.0347,124.0526,8088.0
2017-10-24 12:20:00,138.96,138.96,138.89,138.92,4599.0,124.0615,124.0615,123.999,124.0258,4599.0
2017-10-24 12:25:00,138.91,138.94,138.87,138.94,2210.0,124.0169,124.0437,123.9812,124.0437,2210.0
2017-10-24 12:30:00,138.94,138.98,138.93,138.94,2347.0,124.0437,124.0794,124.0347,124.0437,2347.0
2017-10-24 12:35:00,138.94,139.07,138.94,139.07,8807.0,124.0437,124.1597,124.0437,124.1597,8807.0
2017-10-24 12:40:00,139.07,139.1,139.04,139.08,3000.0,124.1597,124.1865,124.1329,124.1687,3000.0
2017-10-24 12:45:00,139.1,139.24,139.05,139.1,21848.0,124.1865,124.3115,124.1419,124.1865,21848.0
2017-10-24 12:50:00,139.06,139.22,139.05,139.22,7527.0,124.1508,124.2936,124.1419,124.2936,7527.0
2017-10-24 12:55:00,139.24,139.28,139.19,139.19,10069.0,124.3115,124.3472,124.2669,124.2669,10069.0
2017-10-24 13:00:00,139.19,139.21,139.09,139.17,4626.0,124.2669,124.2847,124.1776,124.249,4626.0
2017-10-24 13:05:00,139.16,139.23,139.14,139.21,4394.0,124.2401,124.3026,124.2222,124.2847,4394.0
2017-10-24 13:10:00,139.22,139.22,139.12,139.13,4300.0,124.2936,124.2936,124.2044,124.2133,4300.0
2017-10-24 13:15:00,139.16,139.2,139.13,139.13,2600.0,124.2401,124.2758,124.2133,124.2133,2600.0
2017-10-24 13:20:00,139.14,139.14,139.07,139.07,4031.0,124.2222,124.2222,124.1597,124.1597,4031.0
2017-10-24 13:25:00,139.08,139.1,139.01,139.03,5397.0,124.1687,124.1865,124.1062,124.124,5397.0
2017-10-24 13:30:00,139.06,139.06,138.96,138.96,4728.0,124.1508,124.1508,124.0615,124.0615,4728.0
2017-10-24 13:35:00,138.95,139.02,138.93,138.94,5550.0,124.0526,124.1151,124.0347,124.0437,5550.0
2017-10-24 13:40:00,138.95,138.95,138.85,138.86,6288.0,124.0526,124.0526,123.9633,123.9722,6288.0
2017-10-24 13:45:00,138.87,138.91,138.83,138.84,7788.0,123.9812,124.0169,123.9455,123.9544,7788.0
2017-10-24 13:50:00,138.83,138.88,138.81,138.84,6810.0,123.9455,123.9901,123.9276,123.9544,6810.0
2017-10-24 13:55:00,138.84,138.85,138.79,138.79,3926.0,123.9544,123.9633,123.9097,123.9097,3926.0
2017-10-24 14:00:00,138.78,138.81,138.73,138.77,9492.0,123.9008,123.9276,123.8562,123.8919,9492.0
2017-10-24 14:05:00,138.77,138.8,138.72,138.77,6932.0,123.8919,123.9187,123.8473,123.8919,6932.0
2017-10-24 14:10:00,138.78,138.84,138.77,138.83,5705.0,123.9008,123.9544,123.8919,123.9455,5705.0
2017-10-24 14:15:00,138.86,138.99,138.83,138.99,4491.0,123.9722,124.0883,123.9455,124.0883,4491.0
2017-10-24 14:20:00,138.99,139.26,138.99,139.26,7188.0,124.0883,124.3294,124.0883,124.3294,7188.0
2017-10-24 14:25:00,139.26,139.28,139.06,139.06,8658.0,124.3294,124.3472,124.1508,124.1508,8658.0
2017-10-24 14:30:00,139.05,139.07,138.99,139.02,3479.0,124.1419,124.1597,124.0883,124.1151,3479.0
2017-10-24 14:35:00,139.02,139.03,138.97,138.99,7550.0,124.1151,124.124,124.0705,124.0883,7550.0
2017-10-24 14:40:00,139.01,139.05,138.98,139.03,5951.0,124.1062,124.1419,124.0794,124.124,5951.0
2017-10-24 14:45:00,139.03,139.12,139.03,139.1,5975.0,124.124,124.2044,124.124,124.1865,5975.0
2017-10-24 14:50:00,139.1,139.1,138.88,138.95,12461.0,124.1865,124.1865,123.9901,124.0526,12461.0
2017-10-24 14:55:00,138.95,139.0,138.95,139.0,3031.0,124.0526,124.0972,124.0526,124.0972,3031.0
2017-10-24 15:00:00,139.01,139.04,138.96,138.96,7601.0,124.1062,124.1329,124.0615,124.0615,7601.0
2017-10-24 15:05:00,138.95,138.97,138.76,138.84,13777.0,124.0526,124.0705,123.883,123.9544,13777.0
2017-10-24 15:10:00,138.82,138.95,138.82,138.9,14092.0,123.9365,124.0526,123.9365,124.008,14092.0
2017-10-24 15:15:00,138.89,138.94,138.86,138.9,10568.0,123.999,124.0437,123.9722,124.008,10568.0
2017-10-24 15:20:00,138.89,138.92,138.86,138.9,17981.0,123.999,124.0258,123.9722,124.008,17981.0
2017-10-24 15:25:00,138.88,138.9,138.78,138.8,21249.0,123.9901,124.008,123.9008,123.9187,21249.0
2017-10-24 15:30:00,138.8,139.0,138.79,139.0,15575.0,123.9187,124.0972,123.9097,124.0972,15575.0
2017-10-24 15:35:00,139.01,139.02,138.92,138.94,20390.0,124.1062,124.1151,124.0258,124.0437,20390.0
2017-10-24 15:40:00,138.94,138.98,138.87,138.87,16471.0,124.0437,124.0794,123.9812,123.9812,16471.0
2017-10-24 15:45:00,138.87,138.87,138.71,138.74,27247.0,123.9812,123.9812,123.8383,123.8651,27247.0
2017-10-24 15:50:00,138.73,138.83,138.73,138.8,32261.0,123.8562,123.9455,123.8562,123.9187,32261.0
2017-10-24 15:55:00,138.78,138.94,138.76,138.93,48881.0,123.9008,124.0437,123.883,124.0347,48881.0
2017-10-25 09:30:00,139.0,139.25,138.66,139.25,31737.0,124.0972,124.3204,123.7937,124.3204,31737.0
2017-10-25 09:35:00,139.27,139.52,139.22,139.31,9748.0,124.3383,124.5615,124.2936,124.374,9748.0
2017-10-25 09:40:00,139.37,139.6,139.36,139.48,10419.0,124.4276,124.6329,124.4186,124.5258,10419.0
2017-10-25 09:45:00,139.57,139.58,139.45,139.55,9362.0,124.6061,124.6151,124.499,124.5883,9362.0
2017-10-25 09:50:00,139.58,139.67,139.53,139.6,23042.0,124.6151,124.6954,124.5704,124.6329,23042.0
2017-10-25 09:55:00,139.61,139.75,139.61,139.67,16485.0,124.6418,124.7668,124.6418,124.6954,16485.0
2017-10-25 10:00:00,139.64,139.91,139.64,139.85,11022.0,124.6686,124.9097,124.6686,124.8561,11022.0
2017-10-25 10:05:00,139.8,139.88,139.72,139.85,12914.0,124.8115,124.8829,124.74,124.8561,12914.0
2017-10-25 10:10:00,139.88,139.89,139.73,139.83,8750.0,124.8829,124.8918,124.749,124.8382,8750.0
2017-10-25 10:15:00,139.81,139.83,139.69,139.7,24249.0,124.8204,124.8382,124.7133,124.7222,24249.0
2017-10-25 10:20:00,139.75,139.9,139.74,139.85,10914.0,124.7668,124.9007,124.7579,124.8561,10914.0
2017-10-25 10:25:00,139.88,139.97,139.85,139.89,17236.0,124.8829,124.9632,124.8561,124.8918,17236.0
2017-10-25 10:30:00,139.89,139.95,139.86,139.93,16308.0,124.8918,124.9454,124.865,124.9275,16308.0
2017-10-25 10:35:00,139.94,139.95,139.78,139.88,10858.0,124.9365,124.9454,124.7936,124.8829,10858.0
2017-10-25 10:40:00,139.87,139.98,139.75,139.78,16156.0,124.874,124.9722,124.7668,124.7936,16156.0
2017-10-25 10:45:00,139.79,139.83,139.76,139.83,8787.0,124.8025,124.8382,124.7758,124.8382,8787.0
2017-10-25 10:50:00,139.81,139.91,139.74,139.9,12288.0,124.8204,124.9097,124.7579,124.9007,12288.0
2017-10-25 10:55:00,139.9,139.98,139.87,139.93,13273.0,124.9007,124.9722,124.874,124.9275,13273.0
2017-10-25 11:00:00,139.97,139.98,139.76,139.77,29139.0,124.9632,124.9722,124.7758,124.7847,29139.0
2017-10-25 11:05:00,139.8,139.85,139.68,139.77,23274.0,124.8115,124.8561,124.7043,124.7847,23274.0
2017-10-25 11:10:00,139.77,139.93,139.75,139.83,15863.0,124.7847,124.9275,124.7668,124.8382,15863.0
2017-10-25 11:15:00,139.85,139.85,139.7,139.72,29811.0,124.8561,124.8561,124.7222,124.74,29811.0
2017-10-25 11:20:00,139.72,139.86,139.69,139.85,20198.0,124.74,124.865,124.7133,124.8561,20198.0
2017-10-25 11:25:00,139.84,139.97,139.84,139.93,9713.0,124.8472,124.9632,124.8472,124.9275,9713.0
2017-10-25 11:30:00,139.92,139.98,139.89,139.92,14852.0,124.9186,124.9722,124.8918,124.9186,14852.0
2017-10-25 11:35:00,139.92,139.96,139.89,139.95,6458.0,124.9186,124.9543,124.8918,124.9454,6458.0
2017-10-25 11:40:00,139.92,139.94,139.85,139.94,29654.0,124.9186,124.9365,124.8561,124.9365,29654.0
2017-10-25 11:45:00,139.9,139.95,139.76,139.87,48956.0,124.9007,124.9454,124.7758,124.874,48956.0
2017-10-25 11:50:00,139.86,139.87,139.66,139.73,19855.0,124.865,124.874,124.6865,124.749,19855.0
2017-10-25 11:55:00,139.73,139.73,139.56,139.73,11120.0,124.749,124.749,124.5972,124.749,11120.0
2017-10-25 12:00:00,139.72,139.84,139.66,139.79,10612.0,124.74,124.8472,124.6865,124.8025,10612.0
2017-10-25 12:05:00,139.8,139.94,139.8,139.9,8167.0,124.8115,124.9365,124.8115,124.9007,8167.0
2017-10-25 12:10:00,139.92,139.92,139.75,139.8,12196.0,124.9186,124.9186,124.7668,124.8115,12196.0
2017-10-25 12:15:00,139.78,139.8,139.64,139.66,10447.0,124.7936,124.8115,124.6686,124.6865,10447.0
2017-10-25 12:20:00,139.66,139.71,139.55,139.61,17100.0,124.6865,124.7311,124.5883,124.6418,17100.0
2017-10-25 12:25:00,139.61,139.66,139.56,139.58,9129.0,124.6418,124.6865,124.5972,124.6151,9129.0
2017-10-25 12:30:00,139.58,139.71,139.5,139.6,10364.0,124.6151,124.7311,124.5436,124.6329,10364.0
2017-10-25 12:35:00,139.63,139.74,139.54,139.6,12486.0,124.6597,124.7579,124.5793,124.6329,12486.0
2017-10-25 12:40:00,139.62,139.81,139.6,139.81,26168.0,124.6508,124.8204,124.6329,124.8204,26168.0
2017-10-25 12:45:00,139.78,139.89,139.78,139.79,7303.0,124.7936,124.8918,124.7936,124.8025,7303.0
2017-10-25 12:50:00,139.79,139.96,139.79,139.96,13388.0,124.8025,124.9543,124.8025,124.9543,13388.0
2017-10-25 12:55:00,139.94,139.95,139.86,139.92,10230.0,124.9365,124.9454,124.865,124.9186,10230.0
2017-10-25 13:00:00,139.94,139.94,139.85,139.9,16491.0,124.9365,124.9365,124.8561,124.9007,16491.0
2017-10-25 13:05:00,139.89,139.94,139.84,139.93,11699.0,124.8918,124.9365,124.8472,124.9275,11699.0
2017-10-25 13:10:00,139.91,140.19,139.87,140.17,36123.0,124.9097,125.1596,124.874,125.1418,36123.0
2017-10-25 13:15:00,140.16,140.16,140.06,140.11,15424.0,125.1329,125.1329,125.0436,125.0882,15424.0
2017-10-25 13:20:00,140.09,140.13,140.03,140.09,14303.0,125.0704,125.1061,125.0168,125.0704,14303.0
2017-10-25 13:25:00,140.08,140.17,140.07,140.14,27844.0,125.0614,125.1418,125.0525,125.115,27844.0
2017-10-25 13:30:00,140.14,140.32,140.14,140.28,18494.0,125.115,125.2757,125.115,125.24,18494.0
2017-10-25 13:35:00,140.3,140.4,140.28,140.38,32265.0,125.2579,125.3471,125.24,125.3293,32265.0
2017-10-25 13:40:00,140.38,140.47,140.38,140.47,21153.0,125.3293,125.4096,125.3293,125.4096,21153.0
2017-10-25 13:45:00,140.47,140.6,140.46,140.56,33557.0,125.4096,125.5257,125.4007,125.49,33557.0
2017-10-25 13:50:00,140.56,140.68,140.56,140.64,22351.0,125.49,125.5971,125.49,125.5614,22351.0
2017-10-25 13:55:00,140.65,140.75,140.64,140.72,25207.0,125.5703,125.6596,125.5614,125.6328,25207.0
2017-10-25 14:00:00,140.72,140.81,140.72,140.81,30641.0,125.6328,125.7132,125.6328,125.7132,30641.0
2017-10-25 14:05:00,140.8,140.89,140.78,140.83,29652.0,125.7042,125.7846,125.6864,125.731,29652.0
2017-10-25 14:10:00,140.84,140.85,140.81,140.85,28195.0,125.74,125.7489,125.7132,125.7489,28195.0
2017-10-25 14:15:00,140.83,140.86,140.79,140.82,19446.0,125.731,125.7578,125.6953,125.7221,19446.0
2017-10-25 14:20:00,140.83,140.94,140.8,140.91,19783.0,125.731,125.8292,125.7042,125.8025,19783.0
2017-10-25 14:25:00,140.92,140.96,140.92,140.94,18899.0,125.8114,125.8471,125.8114,125.8292,18899.0
2017-10-25 14:30:00,140.95,140.98,140.91,140.91,28622.0,125.8382,125.865,125.8025,125.8025,28622.0
2017-10-25 14:35:00,140.9,140.9,140.52,140.64,28016.0,125.7935,125.7935,125.4543,125.5614,28016.0
2017-10-25 14:40:00,140.62,140.76,140.59,140.73,17217.0,125.5435,125.6685,125.5168,125.6418,17217.0
2017-10-25 14:45:00,140.71,140.89,140.7,140.85,21992.0,125.6239,125.7846,125.615,125.7489,21992.0
2017-10-25 14:50:00,140.84,140.88,140.78,140.82,18014.0,125.74,125.7757,125.6864,125.7221,18014.0
2017-10-25 14:55:00,140.82,140.89,140.75,140.83,23740.0,125.7221,125.7846,125.6596,125.731,23740.0
2017-10-25 15:00:00,140.83,140.89,140.78,140.86,13253.0,125.731,125.7846,125.6864,125.7578,13253.0
2017-10-25 15:05:00,140.87,140.99,140.87,140.98,28565.0,125.7667,125.8739,125.7667,125.865,28565.0
2017-10-25 15:10:00,140.98,141.02,140.89,140.94,43872.0,125.865,125.9007,125.7846,125.8292,43872.0
2017-10-25 15:15:00,140.94,140.94,140.76,140.81,22327.0,125.8292,125.8292,125.6685,125.7132,22327.0
2017-10-25 15:20:00,140.81,140.93,140.8,140.93,23777.0,125.7132,125.8203,125.7042,125.8203,23777.0
2017-10-25 15:25:00,140.93,141.01,140.91,140.96,31690.0,125.8203,125.8917,125.8025,125.8471,31690.0
2017-10-25 15:30:00,140.97,141.07,140.96,141.06,35330.0,125.856,125.9453,125.8471,125.9364,35330.0
2017-10-25 15:35:00,141.06,141.11,140.98,140.98,36643.0,125.9364,125.981,125.865,125.865,36643.0
2017-10-25 15:40:00,140.98,140.99,140.93,140.94,33697.0,125.865,125.8739,125.8203,125.8292,33697.0
2017-10-25 15:45:00,140.95,140.99,140.9,140.92,49877.0,125.8382,125.8739,125.7935,125.8114,49877.0
2017-10-25 15:50:00,140.92,141.09,140.88,141.09,71239.0,125.8114,125.9632,125.7757,125.9632,71239.0
2017-10-25 15:55:00,141.09,141.24,141.07,141.16,121152.0,125.9632,126.0971,125.9453,126.0257,121152.0
2017-10-26 09:30:00,141.58,142.06,141.34,142.06,73967.0,126.4006,126.8292,126.1864,126.8292,73967.0
2017-10-26 09:35:00,142.03,142.08,141.75,142.08,26494.0,126.8024,126.847,126.5524,126.847,26494.0
2017-10-26 09:40:00,142.06,142.2,141.9,142.0,23551.0,126.8292,126.9541,126.6863,126.7756,23551.0
2017-10-26 09:45:00,142.01,142.21,142.0,142.16,74098.0,126.7845,126.9631,126.7756,126.9184,74098.0
2017-10-26 09:50:00,142.15,142.38,142.15,142.33,26223.0,126.9095,127.1149,126.9095,127.0702,26223.0
2017-10-26 09:55:00,142.35,142.39,141.99,142.39,37453.0,127.0881,127.1238,126.7667,127.1238,37453.0
2017-10-26 10:00:00,142.39,142.4,142.16,142.23,21479.0,127.1238,127.1327,126.9184,126.9809,21479.0
2017-10-26 10:05:00,142.27,142.29,142.2,142.24,27244.0,127.0166,127.0345,126.9541,126.9899,27244.0
2017-10-26 10:10:00,142.23,142.23,142.12,142.19,14557.0,126.9809,126.9809,126.8827,126.9452,14557.0
2017-10-26 10:15:00,142.18,142.18,141.88,141.88,24926.0,126.9363,126.9363,126.6685,126.6685,24926.0
2017-10-26 10:20:00,141.9,142.14,141.9,142.0,16606.0,126.6863,126.9006,126.6863,126.7756,16606.0
2017-10-26 10:25:00,142.03,142.32,142.03,142.3,15715.0,126.8024,127.0613,126.8024,127.0434,15715.0
2017-10-26 10:30:00,142.32,142.39,142.2,142.29,17447.0,127.0613,127.1238,126.9541,127.0345,17447.0
2017-10-26 10:35:00,142.29,142.43,142.29,142.43,13744.0,127.0345,127.1595,127.0345,127.1595,13744.0
2017-10-26 10:40:00,142.42,142.69,142.42,142.69,36270.0,127.1506,127.3916,127.1506,127.3916,36270.0
2017-10-26 10:45:00,142.69,142.9,142.69,142.71,31478.0,127.3916,127.5791,127.3916,127.4095,31478.0
2017-10-26 10:50:00,142.7,142.8,142.7,142.76,12569.0,127.4005,127.4898,127.4005,127.4541,12569.0
2017-10-26 10:55:00,142.75,142.79,142.62,142.72,13473.0,127.4452,127.4809,127.3291,127.4184,13473.0
2017-10-26 11:00:00,142.7,142.91,142.68,142.8,20122.0,127.4005,127.588,127.3827,127.4898,20122.0
2017-10-26 11:05:00,142.8,142.8,142.69,142.74,14195.0,127.4898,127.4898,127.3916,127.4363,14195.0
2017-10-26 11:10:00,142.75,142.75,142.64,142.68,12985.0,127.4452,127.4452,127.347,127.3827,12985.0
2017-10-26 11:15:00,142.65,142.65,142.32,142.38,16422.0,127.3559,127.3559,127.0613,127.1149,16422.0
2017-10-26 11:20:00,142.4,142.43,142.37,142.42,16408.0,127.1327,127.1595,127.1059,127.1506,16408.0
2017-10-26 11:25:00,142.41,142.55,142.27,142.3,16124.0,127.1416,127.2666,127.0166,127.0434,16124.0
2017-10-26 11:30:00,142.29,142.31,142.25,142.26,9332.0,127.0345,127.0524,126.9988,127.0077,9332.0
2017-10-26 11:35:00,142.3,142.4,142.25,142.25,11668.0,127.0434,127.1327,126.9988,126.9988,11668.0
2017-10-26 11:40:00,142.25,142.31,142.21,142.24,13631.0,126.9988,127.0524,126.9631,126.9899,13631.0
2017-10-26 11:45:00,142.24,142.27,142.2,142.2,7724.0,126.9899,127.0166,126.9541,126.9541,7724.0
2017-10-26 11:50:00,142.2,142.28,142.2,142.24,10245.0,126.9541,127.0256,126.9541,126.9899,10245.0
2017-10-26 11:55:00,142.25,142.3,142.24,142.25,13890.0,126.9988,127.0434,126.9899,126.9988,13890.0
2017-10-26 12:00:00,142.25,142.33,142.25,142.31,4364.0,126.9988,127.0702,126.9988,127.0524,4364.0
2017-10-26 12:05:00,142.29,142.38,142.27,142.36,13115.0,127.0345,127.1149,127.0166,127.097,13115.0
2017-10-26 12:10:00,142.38,142.41,142.35,142.4,8329.0,127.1149,127.1416,127.0881,127.1327,8329.0
2017-10-26 12:15:00,142.41,142.46,142.41,142.46,5600.0,127.1416,127.1863,127.1416,127.1863,5600.0
2017-10-26 12:20:00,142.47,142.48,142.43,142.43,13538.0,127.1952,127.2041,127.1595,127.1595,13538.0
2017-10-26 12:25:00,142.44,142.48,142.42,142.47,14274.0,127.1684,127.2041,127.1506,127.1952,14274.0
2017-10-26 12:30:00,142.47,142.53,142.38,142.45,33081.0,127.1952,127.2488,127.1149,127.1773,33081.0
2017-10-26 12:35:00,142.45,142.46,142.22,142.33,26645.0,127.1773,127.1863,126.972,127.0702,26645.0
2017-10-26 12:40:00,142.34,142.34,142.16,142.16,14004.0,127.0791,127.0791,126.9184,126.9184,14004.0
2017-10-26 12:45:00,142.15,142.29,142.12,142.26,9393.0,126.9095,127.0345,126.8827,127.0077,9393.0
2017-10-26 12:50:00,142.27,142.28,142.22,142.27,10979.0,127.0166,127.0256,126.972,127.0166,10979.0
2017-10-26 12:55:00,142.27,142.28,142.13,142.25,20416.0,127.0166,127.0256,126.8917,126.9988,20416.0
2017-10-26 13:00:00,142.22,142.25,142.19,142.25,9256.0,126.972,126.9988,126.9452,126.9988,9256.0
2017-10-26 13:05:00,142.25,142.33,142.22,142.31,15613.0,126.9988,127.0702,126.972,127.0524,15613.0
2017-10-26 13:10:00,142.33,142.36,142.27,142.35,9471.0,127.0702,127.097,127.0166,127.0881,9471.0
2017-10-26 13:15:00,142.34,142.49,142.34,142.45,14012.0,127.0791,127.2131,127.0791,127.1773,14012.0
2017-10-26 13:20:00,142.48,142.48,142.41,142.42,11357.0,127.2041,127.2041,127.1416,127.1506,11357.0
2017-10-26 13:25:00,142.43,142.44,142.38,142.42,8648.0,127.1595,127.1684,127.1149,127.1506,8648.0
2017-10-26 13:30:00,142.4,142.41,142.25,142.25,10451.0,127.1327,127.1416,126.9988,126.9988,10451.0
2017-10-26 13:35:00,142.25,142.31,142.23,142.23,13981.0,126.9988,127.0524,126.9809,126.9809,13981.0
2017-10-26 13:40:00,142.24,142.29,142.23,142.25,9484.0,126.9899,127.0345,126.9809,126.9988,9484.0
2017-10-26 13:45:00,142.26,142.27,142.14,142.14,7848.0,127.0077,127.0166,126.9006,126.9006,7848.0
2017-10-26 13:50:00,142.13,142.27,142.13,142.24,23633.0,126.8917,127.0166,126.8917,126.9899,23633.0
2017-10-26 13:55:00,142.23,142.4,142.23,142.35,11087.0,126.9809,127.1327,126.9809,127.0881,11087.0
2017-10-26 14:00:00,142.37,142.39,142.31,142.31,10758.0,127.1059,127.1238,127.0524,127.0524,10758.0
2017-10-26 14:05:00,142.31,142.31,142.19,142.2,11987.0,127.0524,127.0524,126.9452,126.9541,11987.0
2017-10-26 14:10:00,142.19,142.23,142.12,142.2,14409.0,126.9452,126.9809,126.8827,126.9541,14409.0
2017-10-26 14:15:00,142.19,142.27,142.18,142.24,26801.0,126.9452,127.0166,126.9363,126.9899,26801.0
2017-10-26 14:20:00,142.24,142.29,142.2,142.28,17141.0,126.9899,127.0345,126.9541,127.0256,17141.0
2017-10-26 14:25:00,142.29,142.38,142.28,142.38,10593.0,127.0345,127.1149,127.0256,127.1149,10593.0
2017-10-26 14:30:00,142.38,142.38,142.34,142.34,10655.0,127.1149,127.1149,127.0791,127.0791,10655.0
2017-10-26 14:35:00,142.35,142.37,142.26,142.28,17803.0,127.0881,127.1059,127.0077,127.0256,17803.0
2017-10-26 14:40:00,142.3,142.31,142.22,142.24,18346.0,127.0434,127.0524,126.972,126.9899,18346.0
2017-10-26 14:45:00,142.24,142.25,142.16,142.24,21195.0,126.9899,126.9988,126.9184,126.9899,21195.0
2017-10-26 14:50:00,142.24,142.26,142.18,142.25,35111.0,126.9899,127.0077,126.9363,126.9988,35111.0
2017-10-26 14:55:00,142.25,142.3,142.23,142.28,10509.0,126.9988,127.0434,126.9809,127.0256,10509.0
2017-10-26 15:00:00,142.29,142.33,142.25,142.25,12016.0,127.0345,127.0702,126.9988,126.9988,12016.0
2017-10-26 15:05:00,142.22,142.26,142.2,142.21,22336.0,126.972,127.0077,126.9541,126.9631,22336.0
2017-10-26 15:10:00,142.22,142.27,142.22,142.24,17791.0,126.972,127.0166,126.972,126.9899,17791.0
2017-10-26 15:15:00,142.22,142.32,142.21,142.23,33977.0,126.972,127.0613,126.9631,126.9809,33977.0
2017-10-26 15:20:00,142.23,142.34,142.23,142.29,22434.0,126.9809,127.0791,126.9809,127.0345,22434.0
2017-10-26 15:25:00,142.28,142.32,142.27,142.29,12418.0,127.0256,127.0613,127.0166,127.0345,12418.0
2017-10-26 15:30:00,142.29,142.46,142.29,142.42,27574.0,127.0345,127.1863,127.0345,127.1506,27574.0
2017-10-26 15:35:00,142.41,142.41,142.29,142.31,19077.0,127.1416,127.1416,127.0345,127.0524,19077.0
2017-10-26 15:40:00,142.31,142.32,142.27,142.3,31638.0,127.0524,127.0613,127.0166,127.0434,31638.0
2017-10-26 15:45:00,142.29,142.3,142.19,142.2,32170.0,127.0345,127.0434,126.9452,126.9541,32170.0
2017-10-26 15:50:00,142.19,142.19,142.12,142.12,63798.0,126.9452,126.9452,126.8827,126.8827,63798.0
2017-10-26 15:55:00,142.13,142.16,141.94,141.96,92250.0,126.8917,126.9184,126.722,126.7399,92250.0
2017-10-27 09:30:00,142.64,142.87,141.99,142.71,62272.0,127.347,127.5523,126.7667,127.4095,62272.0
2017-10-27 09:35:00,142.82,142.88,142.28,142.41,16757.0,127.5077,127.5612,127.0256,127.1416,16757.0
2017-10-27 09:40:00,142.41,142.65,142.41,142.52,18192.0,127.1416,127.3559,127.1416,127.2398,18192.0
2017-10-27 09:45:00,142.59,143.31,142.51,143.31,58165.0,127.3023,127.9451,127.2309,127.9451,58165.0
2017-10-27 09:50:00,143.31,143.61,143.24,143.37,49105.0,127.9451,128.213,127.8826,127.9987,49105.0
2017-10-27 09:55:00,143.33,143.37,142.97,143.01,30204.0,127.963,127.9987,127.6416,127.6773,30204.0
2017-10-27 10:00:00,143.03,143.4,142.88,143.24,36619.0,127.6952,128.0255,127.5612,127.8826,36619.0
2017-10-27 10:05:00,143.24,143.55,143.16,143.55,39591.0,127.8826,128.1594,127.8112,128.1594,39591.0
2017-10-27 10:10:00,143.55,143.55,143.2,143.27,28644.0,128.1594,128.1594,127.8469,127.9094,28644.0
2017-10-27 10:15:00,143.3,143.33,143.12,143.14,39750.0,127.9362,127.963,127.7755,127.7934,39750.0
2017-10-27 10:20:00,143.15,143.22,143.11,143.2,16406.0,127.8023,127.8648,127.7666,127.8469,16406.0
2017-10-27 10:25:00,143.19,143.25,142.99,143.08,20325.0,127.838,127.8916,127.6594,127.7398,20325.0
2017-10-27 10:30:00,143.06,143.2,142.94,143.0,62552.0,127.7219,127.8469,127.6148,127.6684,62552.0
2017-10-27 10:35:00,143.02,143.02,142.88,142.96,13400.0,127.6862,127.6862,127.5612,127.6327,13400.0
2017-10-27 10:40:00,143.01,143.06,142.73,142.73,17190.0,127.6773,127.7219,127.4273,127.4273,17190.0
2017-10-27 10:45:00,142.74,142.84,142.66,142.77,9875.0,127.4363,127.5255,127.3648,127.463,9875.0
2017-10-27 10:50:00,142.74,142.93,142.7,142.9,17641.0,127.4363,127.6059,127.4005,127.5791,17641.0
2017-10-27 10:55:00,142.88,142.91,142.74,142.81,14196.0,127.5612,127.588,127.4363,127.4987,14196.0
2017-10-27 11:00:00,142.83,142.94,142.83,142.84,14322.0,127.5166,127.6148,127.5166,127.5255,14322.0
2017-10-27 11:05:00,142.87,143.03,142.86,142.91,28822.0,127.5523,127.6952,127.5434,127.588,28822.0
2017-10-27 11:10:00,142.9,142.96,142.83,142.88,4230.0,127.5791,127.6327,127.5166,127.5612,4230.0
2017-10-27 11:15:00,142.9,142.9,142.83,142.89,8774.0,127.5791,127.5791,127.5166,127.5702,8774.0
2017-10-27 11:20:00,142.89,143.02,142.89,142.93,12395.0,127.5702,127.6862,127.5702,127.6059,12395.0
2017-10-27 11:25:00,142.94,143.02,142.91,142.92,13352.0,127.6148,127.6862,127.588,127.597,13352.0
2017-10-27 11:30:00,142.96,143.03,142.91,142.94,19721.0,127.6327,127.6952,127.588,127.6148,19721.0
2017-10-27 11:35:00,142.94,142.98,142.91,142.95,8388.0,127.6148,127.6505,127.588,127.6237,8388.0
2017-10-27 11:40:00,142.97,142.98,142.94,142.95,10935.0,127.6416,127.6505,127.6148,127.6237,10935.0
2017-10-27 11:45:00,142.96,143.02,142.92,142.99,23105.0,127.6327,127.6862,127.597,127.6594,23105.0
2017-10-27 11:50:00,143.0,143.01,142.88,142.9,32404.0,127.6684,127.6773,127.5612,127.5791,32404.0
2017-10-27 11:55:00,142.88,142.94,142.81,142.92,25611.0,127.5612,127.6148,127.4987,127.597,25611.0
2017-10-27 12:00:00,142.91,143.01,142.91,142.99,10832.0,127.588,127.6773,127.588,127.6594,10832.0
2017-10-27 12:05:00,143.01,143.01,142.93,142.98,11530.0,127.6773,127.6773,127.6059,127.6505,11530.0
2017-10-27 12:10:00,142.99,142.99,142.92,142.97,5940.0,127.6594,127.6594,127.597,127.6416,5940.0
2017-10-27 12:15:00,143.0,143.0,142.92,142.92,11057.0,127.6684,127.6684,127.597,127.597,11057.0
2017-10-27 12:20:00,142.93,142.98,142.93,142.94,8299.0,127.6059,127.6505,127.6059,127.6148,8299.0
2017-10-27 12:25:00,142.95,142.96,142.85,142.92,21042.0,127.6237,127.6327,127.5345,127.597,21042.0
2017-10-27 12:30:00,142.88,142.96,142.88,142.93,7054.0,127.5612,127.6327,127.5612,127.6059,7054.0
2017-10-27 12:35:00,142.95,142.96,142.9,142.93,9251.0,127.6237,127.6327,127.5791,127.6059,9251.0
2017-10-27 12:40:00,142.94,142.94,142.89,142.9,8326.0,127.6148,127.6148,127.5702,127.5791,8326.0
2017-10-27 12:45:00,142.91,142.98,142.88,142.9,9646.0,127.588,127.6505,127.5612,127.5791,9646.0
2017-10-27 12:50:00,142.9,142.91,142.88,142.89,7554.0,127.5791,127.588,127.5612,127.5702,7554.0
2017-10-27 12:55:00,142.89,142.95,142.88,142.94,6336.0,127.5702,127.6237,127.5612,127.6148,6336.0
2017-10-27 13:00:00,142.92,142.95,142.9,142.95,7128.0,127.597,127.6237,127.5791,127.6237,7128.0
2017-10-27 13:05:00,142.94,142.96,142.91,142.95,5497.0,127.6148,127.6327,127.588,127.6237,5497.0
2017-10-27 13:10:00,142.95,142.96,142.87,142.91,6803.0,127.6237,127.6327,127.5523,127.588,6803.0
2017-10-27 13:15:00,142.92,143.11,142.91,143.1,19707.0,127.597,127.7666,127.588,127.7577,19707.0
2017-10-27 13:20:00,143.07,143.11,143.04,143.11,12332.0,127.7309,127.7666,127.7041,127.7666,12332.0
2017-10-27 13:25:00,143.11,143.3,143.11,143.3,21021.0,127.7666,127.9362,127.7666,127.9362,21021.0
2017-10-27 13:30:00,143.31,143.45,143.29,143.45,9591.0,127.9451,128.0701,127.9273,128.0701,9591.0
2017-10-27 13:35:00,143.45,143.54,143.36,143.37,33609.0,128.0701,128.1505,127.9898,127.9987,33609.0
2017-10-27 13:40:00,143.37,143.41,143.22,143.22,16815.0,127.9987,128.0344,127.8648,127.8648,16815.0
2017-10-27 13:45:00,143.21,143.27,143.17,143.18,7838.0,127.8559,127.9094,127.8202,127.8291,7838.0
2017-10-27 13:50:00,143.17,143.19,143.1,143.18,30486.0,127.8202,127.838,127.7577,127.8291,30486.0
2017-10-27 13:55:00,143.17,143.24,143.15,143.22,9838.0,127.8202,127.8826,127.8023,127.8648,9838.0
2017-10-27 14:00:00,143.2,143.2,143.06,143.08,14013.0,127.8469,127.8469,127.7219,127.7398,14013.0
2017-10-27 14:05:00,143.08,143.1,143.01,143.01,15369.0,127.7398,127.7577,127.6773,127.6773,15369.0
2017-10-27 14:10:00,143.03,143.14,143.0,143.13,55614.0,127.6952,127.7934,127.6684,127.7844,55614.0
2017-10-27 14:15:00,143.13,143.17,143.13,143.15,34624.0,127.7844,127.8202,127.7844,127.8023,34624.0
2017-10-27 14:20:00,143.16,143.19,143.14,143.19,16126.0,127.8112,127.838,127.7934,127.838,16126.0
2017-10-27 14:25:00,143.19,143.25,143.14,143.15,22435.0,127.838,127.8916,127.7934,127.8023,22435.0
2017-10-27 14:30:00,143.14,143.18,143.14,143.17,17393.0,127.7934,127.8291,127.7934,127.8202,17393.0
2017-10-27 14:35:00,143.16,143.25,143.14,143.23,25852.0,127.8112,127.8916,127.7934,127.8737,25852.0
2017-10-27 14:40:00,143.23,143.25,143.14,143.23,22833.0,127.8737,127.8916,127.7934,127.8737,22833.0
2017-10-27 14:45:00,143.23,143.26,143.18,143.19,13767.0,127.8737,127.9005,127.8291,127.838,13767.0
2017-10-27 14:50:00,143.18,143.37,143.18,143.36,11484.0,127.8291,127.9987,127.8291,127.9898,11484.0
2017-10-27 14:55:00,143.37,143.37,143.06,143.15,22882.0,127.9987,127.9987,127.7219,127.8023,22882.0
2017-10-27 15:00:00,143.15,143.18,143.11,143.18,20567.0,127.8023,127.8291,127.7666,127.8291,20567.0
2017-10-27 15:05:00,143.18,143.2,143.14,143.19,33872.0,127.8291,127.8469,127.7934,127.838,33872.0
2017-10-27 15:10:00,143.17,143.2,143.15,143.18,21327.0,127.8202,127.8469,127.8023,127.8291,21327.0
2017-10-27 15:15:00,143.17,143.2,143.09,143.1,23992.0,127.8202,127.8469,127.7487,127.7577,23992.0
2017-10-27 15:20:00,143.1,143.19,143.06,143.18,25861.0,127.7577,127.838,127.7219,127.8291,25861.0
2017-10-27 15:25:00,143.18,143.2,143.14,143.15,26558.0,127.8291,127.8469,127.7934,127.8023,26558.0
2017-10-27 15:30:00,143.15,143.15,143.05,143.13,54057.0,127.8023,127.8023,127.713,127.7844,54057.0
2017-10-27 15:35:00,143.13,143.13,142.93,142.93,21925.0,127.7844,127.7844,127.6059,127.6059,21925.0
2017-10-27 15:40:00,142.94,142.94,142.88,142.94,37848.0,127.6148,127.6148,127.5612,127.6148,37848.0
2017-10-27 15:45:00,142.94,143.02,142.88,143.02,62867.0,127.6148,127.6862,127.5612,127.6862,62867.0
2017-10-27 15:50:00,143.02,143.15,143.01,143.15,56559.0,127.6862,127.8023,127.6773,127.8023,56559.0
2017-10-27 15:55:00,143.15,143.3,143.12,143.28,169223.0,127.8023,127.9362,127.7755,127.9184,169223.0
2017-10-30 09:30:00,143.39,143.78,143.31,143.58,63886.0,128.0166,128.3648,127.9451,128.1862,63886.0
2017-10-30 09:35:00,143.53,143.62,143.44,143.45,24334.0,128.1416,128.2219,128.0612,128.0701,24334.0
2017-10-30 09:40:00,143.46,143.47,142.68,142.69,23775.0,128.0791,128.088,127.3827,127.3916,23775.0
2017-10-30 09:45:00,142.68,142.82,142.54,142.78,18693.0,127.3827,127.5077,127.2577,127.472,18693.0
2017-10-30 09:50:00,142.84,142.99,142.7,142.95,12429.0,127.5255,127.6594,127.4005,127.6237,12429.0
2017-10-30 09:55:00,142.94,143.19,142.89,143.19,18023.0,127.6148,127.838,127.5702,127.838,18023.0
2017-10-30 10:00:00,143.2,143.47,143.16,143.42,34295.0,127.8469,128.088,127.8112,128.0433,34295.0
2017-10-30 10:05:00,143.4,143.53,143.13,143.14,33087.0,128.0255,128.1416,127.7844,127.7934,33087.0
2017-10-30 10:10:00,143.12,143.2,143.06,143.18,11968.0,127.7755,127.8469,127.7219,127.8291,11968.0
2017-10-30 10:15:00,143.15,143.17,143.02,143.06,20586.0,127.8023,127.8202,127.6862,127.7219,20586.0
2017-10-30 10:20:00,143.05,143.06,142.86,142.86,24860.0,127.713,127.7219,127.5434,127.5434,24860.0
2017-10-30 10:25:00,142.82,142.98,142.82,142.98,7455.0,127.5077,127.6505,127.5077,127.6505,7455.0
2017-10-30 10:30:00,142.99,143.01,142.9,142.93,23917.0,127.6594,127.6773,127.5791,127.6059,23917.0
2017-10-30 10:35:00,142.92,143.0,142.8,142.8,19727.0,127.597,127.6684,127.4898,127.4898,19727.0
2017-10-30 10:40:00,142.79,142.81,142.69,142.7,17678.0,127.4809,127.4987,127.3916,127.4005,17678.0
2017-10-30 10:45:00,142.7,142.7,142.57,142.59,35550.0,127.4005,127.4005,127.2845,127.3023,35550.0
2017-10-30 10:50:00,142.59,142.61,142.44,142.48,27756.0,127.3023,127.3202,127.1684,127.2041,27756.0
2017-10-30 10:55:00,142.47,142.55,142.44,142.53,22307.0,127.1952,127.2666,127.1684,127.2488,22307.0
2017-10-30 11:00:00,142.52,142.55,142.4,142.52,42239.0,127.2398,127.2666,127.1327,127.2398,42239.0
2017-10-30 11:05:00,142.54,142.56,142.42,142.42,31454.0,127.2577,127.2756,127.1506,127.1506,31454.0
2017-10-30 11:10:00,142.44,142.55,142.41,142.51,15418.0,127.1684,127.2666,127.1416,127.2309,15418.0
2017-10-30 11:15:00,142.51,142.52,142.4,142.42,20667.0,127.2309,127.2398,127.1327,127.1506,20667.0
2017-10-30 11:20:00,142.42,142.55,142.42,142.46,16600.0,127.1506,127.2666,127.1506,127.1863,16600.0
2017-10-30 11:25:00,142.44,142.46,142.35,142.38,13814.0,127.1684,127.1863,127.0881,127.1149,13814.0
2017-10-30 11:30:00,142.39,142.5,142.32,142.33,26575.0,127.1238,127.222,127.0613,127.0702,26575.0
2017-10-30 11:35:00,142.34,142.41,142.22,142.26,20085.0,127.0791,127.1416,126.972,127.0077,20085.0
2017-10-30 11:40:00,142.25,142.42,142.22,142.42,7416.0,126.9988,127.1506,126.972,127.1506,7416.0
2017-10-30 11:45:00,142.43,142.54,142.4,142.43,21173.0,127.1595,127.2577,127.1327,127.1595,21173.0
2017-10-30 11:50:00,142.39,142.51,142.39,142.46,11766.0,127.1238,127.2309,127.1238,127.1863,11766.0
2017-10-30 11:55:00,142.46,142.48,142.38,142.45,10855.0,127.1863,127.2041,127.1149,127.1773,10855.0
2017-10-30 12:00:00,142.45,142.46,142.33,142.4,9864.0,127.1773,127.1863,127.0702,127.1327,9864.0
2017-10-30 12:05:00,142.4,142.41,142.27,142.31,15303.0,127.1327,127.1416,127.0166,127.0524,15303.0
2017-10-30 12:10:00,142.3,142.45,142.29,142.45,17224.0,127.0434,127.1773,127.0345,127.1773,17224.0
2017-10-30 12:15:00,142.47,142.48,142.33,142.34,16895.0,127.1952,127.2041,127.0702,127.0791,16895.0
2017-10-30 12:20:00,142.34,142.37,142.13,142.25,29023.0,127.0791,127.1059,126.8917,126.9988,29023.0
2017-10-30 12:25:00,142.25,142.32,142.24,142.32,24383.0,126.9988,127.0613,126.9899,127.0613,24383.0
2017-10-30 12:30:00,142.35,142.61,142.33,142.58,3114.0,127.0881,127.3202,127.0702,127.2934,3114.0
2017-10-30 12:35:00,142.58,142.63,142.55,142.61,11889.0,127.2934,127.338,127.2666,127.3202,11889.0
2017-10-30 12:40:00,142.6,142.66,142.59,142.66,8507.0,127.3113,127.3648,127.3023,127.3648,8507.0
2017-10-30 12:45:00,142.65,142.68,142.63,142.67,14966.0,127.3559,127.3827,127.338,127.3738,14966.0
2017-10-30 12:50:00,142.68,142.87,142.68,142.85,12361.0,127.3827,127.5523,127.3827,127.5345,12361.0
2017-10-30 12:55:00,142.85,142.87,142.82,142.87,8635.0,127.5345,127.5523,127.5077,127.5523,8635.0
2017-10-30 13:00:00,142.87,143.0,142.87,142.98,18441.0,127.5523,127.6684,127.5523,127.6505,18441.0
2017-10-30 13:05:00,142.98,143.1,142.98,143.08,7455.0,127.6505,127.7577,127.6505,127.7398,7455.0
2017-10-30 13:10:00,143.11,143.16,143.07,143.14,14732.0,127.7666,127.8112,127.7309,127.7934,14732.0
2017-10-30 13:15:00,143.14,143.21,143.12,143.19,28940.0,127.7934,127.8559,127.7755,127.838,28940.0
2017-10-30 13:20:00,143.19,143.2,143.12,143.16,15280.0,127.838,127.8469,127.7755,127.8112,15280.0
2017-10-30 13:25:00,143.16,143.16,143.04,143.05,9069.0,127.8112,127.8112,127.7041,127.713,9069.0
2017-10-30 13:30:00,143.03,143.13,143.02,143.1,32657.0,127.6952,127.7844,127.6862,127.7577,32657.0
2017-10-30 13:35:00,143.08,143.2,143.04,143.16,19243.0,127.7398,127.8469,127.7041,127.8112,19243.0
2017-10-30 13:40:00,143.14,143.16,143.09,143.11,11744.0,127.7934,127.8112,127.7487,127.7666,11744.0
2017-10-30 13:45:00,143.1,143.17,143.06,143.17,13301.0,127.7577,127.8202,127.7219,127.8202,13301.0
2017-10-30 13:50:00,143.15,143.17,143.05,143.05,14686.0,127.8023,127.8202,127.713,127.713,14686.0
2017-10-30 13:55:00,143.05,143.05,142.99,143.03,5363.0,127.713,127.713,127.6594,127.6952,5363.0
2017-10-30 14:00:00,143.02,143.02,142.97,142.99,21256.0,127.6862,127.6862,127.6416,127.6594,21256.0
2017-10-30 14:05:00,142.99,143.06,142.92,142.97,18360.0,127.6594,127.7219,127.597,127.6416,18360.0
2017-10-30 14:10:00,142.98,143.09,142.98,143.08,8914.0,127.6505,127.7487,127.6505,127.7398,8914.0
2017-10-30 14:15:00,143.09,143.09,143.04,143.06,9001.0,127.7487,127.7487,127.7041,127.7219,9001.0
2017-10-30 14:20:00,143.05,143.06,143.02,143.06,14147.0,127.713,127.7219,127.6862,127.7219,14147.0
2017-10-30 14:25:00,143.06,143.17,143.02,143.09,15801.0,127.7219,127.8202,127.6862,127.7487,15801.0
2017-10-30 14:30:00,143.1,143.1,142.88,143.05,21568.0,127.7577,127.7577,127.5612,127.713,21568.0
2017-10-30 14:35:00,143.05,143.11,143.05,143.09,11257.0,127.713,127.7666,127.713,127.7487,11257.0
2017-10-30 14:40:00,143.08,143.27,143.08,143.24,16934.0,127.7398,127.9094,127.7398,127.8826,16934.0
2017-10-30 14:45:00,143.24,143.26,143.21,143.24,12085.0,127.8826,127.9005,127.8559,127.8826,12085.0
2017-10-30 14:50:00,143.25,143.3,143.24,143.28,11450.0,127.8916,127.9362,127.8826,127.9184,11450.0
2017-10-30 14:55:00,143.28,143.29,143.23,143.26,17519.0,127.9184,127.9273,127.8737,127.9005,17519.0
2017-10-30 15:00:00,143.26,143.26,143.15,143.19,17373.0,127.9005,127.9005,127.8023,127.838,17373.0
2017-10-30 15:05:00,143.18,143.23,143.11,143.18,27960.0,127.8291,127.8737,127.7666,127.8291,27960.0
2017-10-30 15:10:00,143.18,143.28,143.18,143.22,17342.0,127.8291,127.9184,127.8291,127.8648,17342.0
2017-10-30 15:15:00,143.2,143.24,143.2,143.21,16106.0,127.8469,127.8826,127.8469,127.8559,16106.0
2017-10-30 15:20:00,143.21,143.29,143.2,143.22,30042.0,127.8559,127.9273,127.8469,127.8648,30042.0
2017-10-30 15:25:00,143.2,143.25,143.17,143.21,34020.0,127.8469,127.8916,127.8202,127.8559,34020.0
2017-10-30 15:30:00,143.21,143.26,143.2,143.24,21222.0,127.8559,127.9005,127.8469,127.8826,21222.0
2017-10-30 15:35:00,143.24,143.31,143.22,143.31,25112.0,127.8826,127.9451,127.8648,127.9451,25112.0
2017-10-30 15:40:00,143.3,143.31,143.26,143.27,25429.0,127.9362,127.9451,127.9005,127.9094,25429.0
2017-10-30 15:45:00,143.27,143.35,143.27,143.35,53866.0,127.9094,127.9809,127.9094,127.9809,53866.0
2017-10-30 15:50:00,143.35,143.38,143.31,143.35,68203.0,127.9809,128.0076,127.9451,127.9809,68203.0
2017-10-30 15:55:00,143.36,143.44,143.27,143.27,126567.0,127.9898,128.0612,127.9094,127.9094,126567.0
2017-10-31 09:30:00,143.18,143.25,142.42,143.18,60615.0,127.8291,127.8916,127.1506,127.8291,60615.0
2017-10-31 09:35:00,143.18,143.29,142.92,142.95,17059.0,127.8291,127.9273,127.597,127.6237,17059.0
2017-10-31 09:40:00,143.02,143.26,142.88,142.88,9324.0,127.6862,127.9005,127.5612,127.5612,9324.0
2017-10-31 09:45:00,142.88,143.02,142.82,143.0,15892.0,127.5612,127.6862,127.5077,127.6684,15892.0
2017-10-31 09:50:00,142.97,143.2,142.92,143.01,9907.0,127.6416,127.8469,127.597,127.6773,9907.0
2017-10-31 09:55:00,143.05,143.05,142.64,142.83,22375.0,127.713,127.713,127.347,127.5166,22375.0
2017-10-31 10:00:00,142.84,142.84,142.55,142.62,20321.0,127.5255,127.5255,127.2666,127.3291,20321.0
2017-10-31 10:05:00,142.62,142.74,142.52,142.73,16878.0,127.3291,127.4363,127.2398,127.4273,16878.0
2017-10-31 10:10:00,142.73,142.92,142.67,142.88,17889.0,127.4273,127.597,127.3738,127.5612,17889.0
2017-10-31 10:15:00,142.88,142.91,142.78,142.84,14184.0,127.5612,127.588,127.472,127.5255,14184.0
2017-10-31 10:20:00,142.82,142.83,142.63,142.7,15997.0,127.5077,127.5166,127.338,127.4005,15997.0
2017-10-31 10:25:00,142.69,142.72,142.57,142.58,15394.0,127.3916,127.4184,127.2845,127.2934,15394.0
2017-10-31 10:30:00,142.58,142.73,142.53,142.68,22877.0,127.2934,127.4273,127.2488,127.3827,22877.0
2017-10-31 10:35:00,142.68,142.81,142.66,142.76,13339.0,127.3827,127.4987,127.3648,127.4541,13339.0
2017-10-31 10:40:00,142.76,142.76,142.62,142.68,20298.0,127.4541,127.4541,127.3291,127.3827,20298.0
2017-10-31 10:45:00,142.66,142.67,142.51,142.52,27983.0,127.3648,127.3738,127.2309,127.2398,27983.0
2017-10-31 10:50:00,142.53,142.61,142.52,142.53,18213.0,127.2488,127.3202,127.2398,127.2488,18213.0
2017-10-31 10:55:00,142.55,142.62,142.49,142.5,17022.0,127.2666,127.3291,127.2131,127.222,17022.0
2017-10-31 11:00:00,142.49,142.63,142.48,142.62,12928.0,127.2131,127.338,127.2041,127.3291,12928.0
2017-10-31 11:05:00,142.62,142.87,142.62,142.81,18212.0,127.3291,127.5523,127.3291,127.4987,18212.0
2017-10-31 11:10:00,142.81,142.81,142.66,142.66,10769.0,127.4987,127.4987,127.3648,127.3648,10769.0
2017-10-31 11:15:00,142.7,142.73,142.61,142.68,10753.0,127.4005,127.4273,127.3202,127.3827,10753.0
2017-10-31 11:20:00,142.72,142.79,142.61,142.67,27787.0,127.4184,127.4809,127.3202,127.3738,27787.0
2017-10-31 11:25:00,142.73,142.83,142.71,142.74,11632.0,127.4273,127.5166,127.4095,127.4363,11632.0
2017-10-31 11:30:00,142.75,142.97,142.75,142.96,17441.0,127.4452,127.6416,127.4452,127.6327,17441.0
2017-10-31 11:35:00,142.95,142.96,142.76,142.79,19928.0,127.6237,127.6327,127.4541,127.4809,19928.0
2017-10-31 11:40:00,142.81,142.85,142.7,142.7,11583.0,127.4987,127.5345,127.4005,127.4005,11583.0
2017-10-31 11:45:00,142.72,142.73,142.54,142.55,11607.0,127.4184,127.4273,127.2577,127.2666,11607.0
2017-10-31 11:50:00,142.57,142.7,142.56,142.65,17213.0,127.2845,127.4005,127.2756,127.3559,17213.0
2017-10-31 11:55:00,142.65,142.78,142.65,142.77,12911.0,127.3559,127.472,127.3559,127.463,12911.0
2017-10-31 12:00:00,142.75,142.81,142.7,142.74,17299.0,127.4452,127.4987,127.4005,127.4363,17299.0
2017-10-31 12:05:00,142.79,142.8,142.66,142.66,8585.0,127.4809,127.4898,127.3648,127.3648,8585.0
2017-10-31 12:10:00,142.65,142.79,142.64,142.77,10891.0,127.3559,127.4809,127.347,127.463,10891.0
2017-10-31 12:15:00,142.79,142.99,142.79,142.99,7644.0,127.4809,127.6594,127.4809,127.6594,7644.0
2017-10-31 12:20:00,142.99,143.09,142.99,143.05,30487.0,127.6594,127.7487,127.6594,127.713,30487.0
2017-10-31 12:25:00,143.05,143.06,142.73,142.73,12028.0,127.713,127.7219,127.4273,127.4273,12028.0
2017-10-31 12:30:00,142.75,142.85,142.74,142.82,14639.0,127.4452,127.5345,127.4363,127.5077,14639.0
2017-10-31 12:35:00,142.82,142.86,142.8,142.85,9988.0,127.5077,127.5434,127.4898,127.5345,9988.0
2017-10-31 12:40:00,142.83,142.93,142.8,142.92,9082.0,127.5166,127.6059,127.4898,127.597,9082.0
2017-10-31 12:45:00,142.92,142.92,142.82,142.84,8657.0,127.597,127.597,127.5077,127.5255,8657.0
2017-10-31 12:50:00,142.85,142.87,142.8,142.82,13449.0,127.5345,127.5523,127.4898,127.5077,13449.0
2017-10-31 12:55:00,142.82,142.88,142.82,142.85,17139.0,127.5077,127.5612,127.5077,127.5345,17139.0
2017-10-31 13:00:00,142.84,142.92,142.84,142.91,5220.0,127.5255,127.597,127.5255,127.588,5220.0
2017-10-31 13:05:00,142.92,142.93,142.88,142.88,10163.0,127.597,127.6059,127.5612,127.5612,10163.0
2017-10-31 13:10:00,142.88,142.89,142.79,142.81,15158.0,127.5612,127.5702,127.4809,127.4987,15158.0
2017-10-31 13:15:00,142.81,142.83,142.75,142.77,12594.0,127.4987,127.5166,127.4452,127.463,12594.0
2017-10-31 13:20:00,142.78,142.78,142.71,142.72,12203.0,127.472,127.472,127.4095,127.4184,12203.0
2017-10-31 13:25:00,142.72,142.74,142.7,142.7,8200.0,127.4184,127.4363,127.4005,127.4005,8200.0
2017-10-31 13:30:00,142.7,142.73,142.69,142.73,9032.0,127.4005,127.4273,127.3916,127.4273,9032.0
2017-10-31 13:35:00,142.72,142.84,142.72,142.82,9700.0,127.4184,127.5255,127.4184,127.5077,9700.0
2017-10-31 13:40:00,142.81,142.84,142.71,142.77,12989.0,127.4987,127.5255,127.4095,127.463,12989.0
2017-10-31 13:45:00,142.79,142.79,142.7,142.71,39570.0,127.4809,127.4809,127.4005,127.4095,39570.0
2017-10-31 13:50:00,142.71,142.72,142.65,142.65,13741.0,127.4095,127.4184,127.3559,127.3559,13741.0
2017-10-31 13:55:00,142.65,142.65,142.49,142.52,12055.0,127.3559,127.3559,127.2131,127.2398,12055.0
2017-10-31 14:00:00,142.53,142.59,142.51,142.53,12900.0,127.2488,127.3023,127.2309,127.2488,12900.0
2017-10-31 14:05:00,142.53,142.54,142.5,142.52,13108.0,127.2488,127.2577,127.222,127.2398,13108.0
2017-10-31 14:10:00,142.52,142.59,142.5,142.59,15071.0,127.2398,127.3023,127.222,127.3023,15071.0
2017-10-31 14:15:00,142.59,142.61,142.57,142.57,11252.0,127.3023,127.3202,127.2845,127.2845,11252.0
2017-10-31 14:20:00,142.57,142.6,142.55,142.6,9397.0,127.2845,127.3113,127.2666,127.3113,9397.0
2017-10-31 14:25:00,142.59,142.65,142.59,142.65,8252.0,127.3023,127.3559,127.3023,127.3559,8252.0
2017-10-31 14:30:00,142.65,142.65,142.55,142.56,14862.0,127.3559,127.3559,127.2666,127.2756,14862.0
2017-10-31 14:35:00,142.56,142.56,142.44,142.44,12734.0,127.2756,127.2756,127.1684,127.1684,12734.0
2017-10-31 14:40:00,142.43,142.47,142.36,142.36,15015.0,127.1595,127.1952,127.097,127.097,15015.0
2017-10-31 14:45:00,142.38,142.4,142.35,142.36,15643.0,127.1149,127.1327,127.0881,127.097,15643.0
2017-10-31 14:50:00,142.35,142.4,142.34,142.35,14685.0,127.0881,127.1327,127.0791,127.0881,14685.0
2017-10-31 14:55:00,142.34,142.43,142.3,142.43,12548.0,127.0791,127.1595,127.0434,127.1595,12548.0
2017-10-31 15:00:00,142.42,142.56,142.4,142.42,25171.0,127.1506,127.2756,127.1327,127.1506,25171.0
2017-10-31 15:05:00,142.44,142.44,142.33,142.34,15709.0,127.1684,127.1684,127.0702,127.0791,15709.0
2017-10-31 15:10:00,142.33,142.43,142.3,142.43,13845.0,127.0702,127.1595,127.0434,127.1595,13845.0
2017-10-31 15:15:00,142.43,142.43,142.29,142.3,17231.0,127.1595,127.1595,127.0345,127.0434,17231.0
2017-10-31 15:20:00,142.3,142.54,142.29,142.51,30864.0,127.0434,127.2577,127.0345,127.2309,30864.0
2017-10-31 15:25:00,142.51,142.52,142.44,142.47,28720.0,127.2309,127.2398,127.1684,127.1952,28720.0
2017-10-31 15:30:00,142.47,142.52,142.45,142.48,24432.0,127.1952,127.2398,127.1773,127.2041,24432.0
2017-10-31 15:35:00,142.47,142.55,142.45,142.46,86325.0,127.1952,127.2666,127.1773,127.1863,86325.0
2017-10-31 15:40:00,142.45,142.45,142.24,142.24,25224.0,127.1773,127.1773,126.9899,126.9899,25224.0
2017-10-31 15:45:00,142.23,142.28,142.15,142.22,55257.0,126.9809,127.0256,126.9095,126.972,55257.0
2017-10-31 15:50:00,142.21,142.26,142.19,142.22,55752.0,126.9631,127.0077,126.9452,126.972,55752.0
2017-10-31 15:55:00,142.21,142.5,142.2,142.38,174058.0,126.9631,127.222,126.9541,127.1149,174058.0
2017-11-01 09:30:00,142.26,142.88,142.18,142.86,82922.0,127.0077,127.5612,126.9363,127.5434,82922.0
2017-11-01 09:35:00,142.69,143.0,142.35,142.44,38789.0,127.3916,127.6684,127.0881,127.1684,38789.0
2017-11-01 09:40:00,142.47,142.48,142.01,142.09,24383.0,127.1952,127.2041,126.7845,126.8559,24383.0
2017-11-01 09:45:00,142.09,142.18,141.55,141.75,37364.0,126.8559,126.9363,126.3738,126.5524,37364.0
2017-11-01 09:50:00,141.75,141.96,141.73,141.8,37984.0,126.5524,126.7399,126.5345,126.597,37984.0
2017-11-01 09:55:00,141.8,142.05,141.8,141.96,75364.0,126.597,126.8202,126.597,126.7399,75364.0
2017-11-01 10:00:00,141.96,142.01,141.83,141.93,31215.0,126.7399,126.7845,126.6238,126.7131,31215.0
2017-11-01 10:05:00,141.91,141.95,141.71,141.85,60347.0,126.6952,126.731,126.5167,126.6417,60347.0
2017-11-01 10:10:00,141.81,141.93,141.63,141.78,14027.0,126.606,126.7131,126.4453,126.5792,14027.0
2017-11-01 10:15:00,141.77,141.77,141.47,141.54,21781.0,126.5703,126.5703,126.3024,126.3649,21781.0
2017-11-01 10:20:00,141.6,141.88,141.6,141.87,22153.0,126.4185,126.6685,126.4185,126.6595,22153.0
2017-11-01 10:25:00,141.91,142.18,141.85,142.18,46999.0,126.6952,126.9363,126.6417,126.9363,46999.0
2017-11-01 10:30:00,142.18,142.26,141.92,142.14,33503.0,126.9363,127.0077,126.7042,126.9006,33503.0
2017-11-01 10:35:00,142.12,142.3,142.12,142.22,41296.0,126.8827,127.0434,126.8827,126.972,41296.0
2017-11-01 10:40:00,142.22,142.32,142.2,142.31,18037.0,126.972,127.0613,126.9541,127.0524,18037.0
2017-11-01 10:45:00,142.32,142.36,141.85,141.87,27123.0,127.0613,127.097,126.6417,126.6595,27123.0
2017-11-01 10:50:00,141.88,142.13,141.88,142.13,8871.0,126.6685,126.8917,126.6685,126.8917,8871.0
2017-11-01 10:55:00,142.14,142.22,142.11,142.19,10526.0,126.9006,126.972,126.8738,126.9452,10526.0
2017-11-01 11:00:00,142.16,142.27,142.11,142.23,17175.0,126.9184,127.0166,126.8738,126.9809,17175.0
2017-11-01 11:05:00,142.22,142.3,142.21,142.27,10683.0,126.972,127.0434,126.9631,127.0166,10683.0
2017-11-01 11:10:00,142.28,142.28,142.17,142.23,17447.0,127.0256,127.0256,126.9274,126.9809,17447.0
2017-11-01 11:15:00,142.24,142.3,142.22,142.27,15647.0,126.9899,127.0434,126.972,127.0166,15647.0
2017-11-01 11:20:00,142.3,142.3,142.18,142.21,24085.0,127.0434,127.0434,126.9363,126.9631,24085.0
2017-11-01 11:25:00,142.19,142.22,142.07,142.17,11940.0,126.9452,126.972,126.8381,126.9274,11940.0
2017-11-01 11:30:00,142.17,142.27,142.13,142.22,23463.0,126.9274,127.0166,126.8917,126.972,23463.0
2017-11-01 11:35:00,142.23,142.33,142.15,142.3,26192.0,126.9809,127.0702,126.9095,127.0434,26192.0
2017-11-01 11:40:00,142.3,142.43,142.29,142.43,12543.0,127.0434,127.1595,127.0345,127.1595,12543.0
2017-11-01 11:45:00,142.44,142.44,142.3,142.34,28584.0,127.1684,127.1684,127.0434,127.0791,28584.0
2017-11-01 11:50:00,142.32,142.33,142.24,142.24,8687.0,127.0613,127.0702,126.9899,126.9899,8687.0
2017-11-01 11:55:00,142.24,142.29,142.21,142.27,5592.0,126.9899,127.0345,126.9631,127.0166,5592.0
2017-11-01 12:00:00,142.28,142.52,142.25,142.49,16583.0,127.0256,127.2398,126.9988,127.2131,16583.0
2017-11-01 12:05:00,142.5,142.64,142.46,142.64,8091.0,127.222,127.347,127.1863,127.347,8091.0
2017-11-01 12:10:00,142.64,142.68,142.61,142.64,12842.0,127.347,127.3827,127.3202,127.347,12842.0
2017-11-01 12:15:00,142.64,142.72,142.62,142.72,12575.0,127.347,127.4184,127.3291,127.4184,12575.0
2017-11-01 12:20:00,142.71,142.81,142.68,142.75,8225.0,127.4095,127.4987,127.3827,127.4452,8225.0
2017-11-01 12:25:00,142.77,142.88,142.73,142.88,6643.0,127.463,127.5612,127.4273,127.5612,6643.0
2017-11-01 12:30:00,142.83,142.83,142.73,142.75,12375.0,127.5166,127.5166,127.4273,127.4452,12375.0
2017-11-01 12:35:00,142.75,142.76,142.65,142.69,4340.0,127.4452,127.4541,127.3559,127.3916,4340.0
2017-11-01 12:40:00,142.69,142.73,142.58,142.6,8947.0,127.3916,127.4273,127.2934,127.3113,8947.0
2017-11-01 12:45:00,142.6,142.7,142.57,142.63,17446.0,127.3113,127.4005,127.2845,127.338,17446.0
2017-11-01 12:50:00,142.62,142.7,142.61,142.7,6084.0,127.3291,127.4005,127.3202,127.4005,6084.0
2017-11-01 12:55:00,142.68,142.76,142.65,142.76,12148.0,127.3827,127.4541,127.3559,127.4541,12148.0
2017-11-01 13:00:00,142.77,142.78,142.68,142.69,11308.0,127.463,127.472,127.3827,127.3916,11308.0
2017-11-01 13:05:00,142.69,142.69,142.42,142.43,12607.0,127.3916,127.3916,127.1506,127.1595,12607.0
2017-11-01 13:10:00,142.45,142.53,142.43,142.46,5213.0,127.1773,127.2488,127.1595,127.1863,5213.0
2017-11-01 13:15:00,142.48,142.48,142.33,142.34,7623.0,127.2041,127.2041,127.0702,127.0791,7623.0
2017-11-01 13:20:00,142.32,142.5,142.28,142.5,10966.0,127.0613,127.222,127.0256,127.222,10966.0
2017-11-01 13:25:00,142.47,142.58,142.41,142.45,5912.0,127.1952,127.2934,127.1416,127.1773,5912.0
2017-11-01 13:30:00,142.46,142.55,142.44,142.49,4190.0,127.1863,127.2666,127.1684,127.2131,4190.0
2017-11-01 13:35:00,142.49,142.53,142.4,142.52,8392.0,127.2131,127.2488,127.1327,127.2398,8392.0
2017-11-01 13:40:00,142.52,142.52,142.39,142.4,10855.0,127.2398,127.2398,127.1238,127.1327,10855.0
2017-11-01 13:45:00,142.39,142.39,142.28,142.3,8204.0,127.1238,127.1238,127.0256,127.0434,8204.0
2017-11-01 13:50:00,142.3,142.47,142.3,142.47,24375.0,127.0434,127.1952,127.0434,127.1952,24375.0
2017-11-01 13:55:00,142.48,142.51,142.41,142.49,10530.0,127.2041,127.2309,127.1416,127.2131,10530.0
2017-11-01 14:00:00,142.46,142.72,142.44,142.62,16650.0,127.1863,127.4184,127.1684,127.3291,16650.0
2017-11-01 14:05:00,142.58,142.63,142.49,142.49,15961.0,127.2934,127.338,127.2131,127.2131,15961.0
2017-11-01 14:10:00,142.54,142.61,142.46,142.54,10426.0,127.2577,127.3202,127.1863,127.2577,10426.0
2017-11-01 14:15:00,142.55,142.58,142.5,142.51,7208.0,127.2666,127.2934,127.222,127.2309,7208.0
2017-11-01 14:20:00,142.53,142.54,142.34,142.39,20801.0,127.2488,127.2577,127.0791,127.1238,20801.0
2017-11-01 14:25:00,142.35,142.35,142.18,142.26,11603.0,127.0881,127.0881,126.9363,127.0077,11603.0
2017-11-01 14:30:00,142.27,142.4,142.26,142.4,8886.0,127.0166,127.1327,127.0077,127.1327,8886.0
2017-11-01 14:35:00,142.4,142.47,142.36,142.4,14434.0,127.1327,127.1952,127.097,127.1327,14434.0
2017-11-01 14:40:00,142.41,142.5,142.38,142.49,8148.0,127.1416,127.222,127.1149,127.2131,8148.0
2017-11-01 14:45:00,142.52,142.6,142.48,142.56,9464.0,127.2398,127.3113,127.2041,127.2756,9464.0
2017-11-01 14:50:00,142.55,142.61,142.53,142.59,10036.0,127.2666,127.3202,127.2488,127.3023,10036.0
2017-11-01 14:55:00,142.59,142.66,142.5,142.57,15338.0,127.3023,127.3648,127.222,127.2845,15338.0
2017-11-01 15:00:00,142.57,142.64,142.54,142.64,11860.0,127.2845,127.347,127.2577,127.347,11860.0
2017-11-01 15:05:00,142.62,142.69,142.6,142.64,21007.0,127.3291,127.3916,127.3113,127.347,21007.0
2017-11-01 15:10:00,142.63,142.73,142.6,142.68,9491.0,127.338,127.4273,127.3113,127.3827,9491.0
2017-11-01 15:15:00,142.68,142.69,142.62,142.62,13032.0,127.3827,127.3916,127.3291,127.3291,13032.0
2017-11-01 15:20:00,142.61,142.74,142.57,142.7,16659.0,127.3202,127.4363,127.2845,127.4005,16659.0
2017-11-01 15:25:00,142.69,142.96,142.63,142.96,35274.0,127.3916,127.6327,127.338,127.6327,35274.0
2017-11-01 15:30:00,142.96,143.09,142.96,143.08,67296.0,127.6327,127.7487,127.6327,127.7398,67296.0
2017-11-01 15:35:00,143.09,143.19,143.06,143.17,48182.0,127.7487,127.838,127.7219,127.8202,48182.0
2017-11-01 15:40:00,143.17,143.17,142.94,143.04,40079.0,127.8202,127.8202,127.6148,127.7041,40079.0
2017-11-01 15:45:00,143.02,143.02,142.79,142.83,36662.0,127.6862,127.6862,127.4809,127.5166,36662.0
2017-11-01 15:50:00,142.84,143.0,142.84,142.91,44520.0,127.5255,127.6684,127.5255,127.588,44520.0
2017-11-01 15:55:00,142.92,142.99,142.89,142.95,53071.0,127.597,127.6594,127.5702,127.6237,53071.0
2017-11-02 09:30:00,142.5,143.18,142.23,142.97,31793.0,127.222,127.8291,126.9809,127.6416,31793.0
2017-11-02 09:35:00,142.9,143.2,142.78,143.16,11701.0,127.5791,127.8469,127.472,127.8112,11701.0
2017-11-02 09:40:00,143.2,143.28,142.97,142.99,10408.0,127.8469,127.9184,127.6416,127.6594,10408.0
2017-11-02 09:45:00,143.05,143.11,142.81,142.93,12174.0,127.713,127.7666,127.4987,127.6059,12174.0
2017-11-02 09:50:00,142.92,142.92,142.6,142.6,4829.0,127.597,127.597,127.3113,127.3113,4829.0
2017-11-02 09:55:00,142.59,142.66,142.47,142.47,18528.0,127.3023,127.3648,127.1952,127.1952,18528.0
2017-11-02 10:00:00,142.53,142.61,142.4,142.42,16590.0,127.2488,127.3202,127.1327,127.1506,16590.0
2017-11-02 10:05:00,142.42,142.55,142.12,142.14,13691.0,127.1506,127.2666,126.8827,126.9006,13691.0
2017-11-02 10:10:00,142.17,142.32,141.93,142.05,11940.0,126.9274,127.0613,126.7131,126.8202,11940.0
2017-11-02 10:15:00,142.03,142.37,142.03,142.32,10641.0,126.8024,127.1059,126.8024,127.0613,10641.0
2017-11-02 10:20:00,142.3,142.46,142.16,142.42,7730.0,127.0434,127.1863,126.9184,127.1506,7730.0
2017-11-02 10:25:00,142.42,142.63,142.42,142.56,5046.0,127.1506,127.338,127.1506,127.2756,5046.0
2017-11-02 10:30:00,142.61,142.78,142.57,142.72,8590.0,127.3202,127.472,127.2845,127.4184,8590.0
2017-11-02 10:35:00,142.73,142.87,142.69,142.74,16814.0,127.4273,127.5523,127.3916,127.4363,16814.0
2017-11-02 10:40:00,142.72,142.8,142.65,142.69,7254.0,127.4184,127.4898,127.3559,127.3916,7254.0
2017-11-02 10:45:00,142.66,142.75,142.65,142.68,11484.0,127.3648,127.4452,127.3559,127.3827,11484.0
2017-11-02 10:50:00,142.73,142.77,142.65,142.77,6232.0,127.4273,127.463,127.3559,127.463,6232.0
2017-11-02 10:55:00,142.79,142.86,142.69,142.71,6835.0,127.4809,127.5434,127.3916,127.4095,6835.0
2017-11-02 11:00:00,142.72,142.81,142.55,142.81,21888.0,127.4184,127.4987,127.2666,127.4987,21888.0
2017-11-02 11:05:00,142.78,142.84,142.63,142.63,8919.0,127.472,127.5255,127.338,127.338,8919.0
2017-11-02 11:10:00,142.65,142.65,142.48,142.51,11917.0,127.3559,127.3559,127.2041,127.2309,11917.0
2017-11-02 11:15:00,142.51,142.8,142.5,142.66,15594.0,127.2309,127.4898,127.222,127.3648,15594.0
2017-11-02 11:20:00,142.67,142.73,142.6,142.68,11442.0,127.3738,127.4273,127.3113,127.3827,11442.0
2017-11-02 11:25:00,142.71,142.79,142.65,142.72,14402.0,127.4095,127.4809,127.3559,127.4184,14402.0
2017-11-02 11:30:00,142.73,142.74,142.55,142.58,7247.0,127.4273,127.4363,127.2666,127.2934,7247.0
2017-11-02 11:35:00,142.57,142.61,142.47,142.61,11750.0,127.2845,127.3202,127.1952,127.3202,11750.0
2017-11-02 11:40:00,142.62,142.7,142.57,142.64,12567.0,127.3291,127.4005,127.2845,127.347,12567.0
2017-11-02 11:45:00,142.66,142.7,142.57,142.7,6950.0,127.3648,127.4005,127.2845,127.4005,6950.0
2017-11-02 11:50:00,142.71,142.75,142.64,142.64,10408.0,127.4095,127.4452,127.347,127.347,10408.0
2017-11-02 11:55:00,142.68,142.78,142.66,142.78,11027.0,127.3827,127.472,127.3648,127.472,11027.0
2017-11-02 12:00:00,142.79,142.88,142.78,142.88,4970.0,127.4809,127.5612,127.472,127.5612,4970.0
2017-11-02 12:05:00,142.9,142.99,142.88,142.92,9282.0,127.5791,127.6594,127.5612,127.597,9282.0
2017-11-02 12:10:00,142.9,142.98,142.89,142.94,1999.0,127.5791,127.6505,127.5702,127.6148,1999.0
2017-11-02 12:15:00,142.94,142.96,142.81,142.85,13682.0,127.6148,127.6327,127.4987,127.5345,13682.0
2017-11-02 12:20:00,142.87,143.31,142.83,143.1,25022.0,127.5523,127.9451,127.5166,127.7577,25022.0
2017-11-02 12:25:00,143.09,143.19,143.03,143.16,9609.0,127.7487,127.838,127.6952,127.8112,9609.0
2017-11-02 12:30:00,143.11,143.14,143.03,143.14,3546.0,127.7666,127.7934,127.6952,127.7934,3546.0
2017-11-02 12:35:00,143.17,143.35,143.13,143.19,7277.0,127.8202,127.9809,127.7844,127.838,7277.0
2017-11-02 12:40:00,143.19,143.2,143.07,143.13,3288.0,127.838,127.8469,127.7309,127.7844,3288.0
2017-11-02 12:45:00,143.15,143.24,143.07,143.2,4872.0,127.8023,127.8826,127.7309,127.8469,4872.0
2017-11-02 12:50:00,143.2,143.3,143.16,143.3,5537.0,127.8469,127.9362,127.8112,127.9362,5537.0
2017-11-02 12:55:00,143.33,143.35,143.27,143.28,4464.0,127.963,127.9809,127.9094,127.9184,4464.0
2017-11-02 13:00:00,143.31,143.53,143.31,143.51,19723.0,127.9451,128.1416,127.9451,128.1237,19723.0
2017-11-02 13:05:00,143.51,143.55,143.47,143.5,7554.0,128.1237,128.1594,128.088,128.1148,7554.0
2017-11-02 13:10:00,143.52,143.56,143.47,143.48,9770.0,128.1326,128.1683,128.088,128.0969,9770.0
2017-11-02 13:15:00,143.46,143.49,143.32,143.32,6426.0,128.0791,128.1058,127.9541,127.9541,6426.0
2017-11-02 13:20:00,143.32,143.34,143.2,143.34,17846.0,127.9541,127.9719,127.8469,127.9719,17846.0
2017-11-02 13:25:00,143.38,143.59,143.38,143.59,21834.0,128.0076,128.1951,128.0076,128.1951,21834.0
2017-11-02 13:30:00,143.55,143.78,143.51,143.69,21901.0,128.1594,128.3648,128.1237,128.2844,21901.0
2017-11-02 13:35:00,143.66,143.66,143.43,143.44,8603.0,128.2576,128.2576,128.0523,128.0612,8603.0
2017-11-02 13:40:00,143.43,143.57,143.43,143.56,3196.0,128.0523,128.1773,128.0523,128.1683,3196.0
2017-11-02 13:45:00,143.54,143.59,143.54,143.57,7673.0,128.1505,128.1951,128.1505,128.1773,7673.0
2017-11-02 13:50:00,143.56,143.62,143.52,143.56,19038.0,128.1683,128.2219,128.1326,128.1683,19038.0
2017-11-02 13:55:00,143.54,143.69,143.52,143.66,32922.0,128.1505,128.2844,128.1326,128.2576,32922.0
2017-11-02 14:00:00,143.64,143.66,143.5,143.58,6652.0,128.2398,128.2576,128.1148,128.1862,6652.0
2017-11-02 14:05:00,143.57,143.62,143.52,143.61,10768.0,128.1773,128.2219,128.1326,128.213,10768.0
2017-11-02 14:10:00,143.62,143.63,143.52,143.52,9270.0,128.2219,128.2308,128.1326,128.1326,9270.0
2017-11-02 14:15:00,143.51,143.51,143.38,143.44,8012.0,128.1237,128.1237,128.0076,128.0612,8012.0
2017-11-02 14:20:00,143.46,143.48,143.37,143.38,6000.0,128.0791,128.0969,127.9987,128.0076,6000.0
2017-11-02 14:25:00,143.38,143.52,143.35,143.52,8007.0,128.0076,128.1326,127.9809,128.1326,8007.0
2017-11-02 14:30:00,143.52,143.57,143.46,143.49,7501.0,128.1326,128.1773,128.0791,128.1058,7501.0
2017-11-02 14:35:00,143.48,143.53,143.47,143.5,7328.0,128.0969,128.1416,128.088,128.1148,7328.0
2017-11-02 14:40:00,143.51,143.51,143.29,143.33,14945.0,128.1237,128.1237,127.9273,127.963,14945.0
2017-11-02 14:45:00,143.31,143.31,143.19,143.22,9005.0,127.9451,127.9451,127.838,127.8648,9005.0
2017-11-02 14:50:00,143.23,143.3,143.23,143.3,5985.0,127.8737,127.9362,127.8737,127.9362,5985.0
2017-11-02 14:55:00,143.31,143.31,143.21,143.21,8082.0,127.9451,127.9451,127.8559,127.8559,8082.0
2017-11-02 15:00:00,143.2,143.2,143.06,143.06,12702.0,127.8469,127.8469,127.7219,127.7219,12702.0
2017-11-02 15:05:00,143.08,143.13,143.02,143.02,19044.0,127.7398,127.7844,127.6862,127.6862,19044.0
2017-11-02 15:10:00,143.04,143.2,143.04,143.15,25024.0,127.7041,127.8469,127.7041,127.8023,25024.0
2017-11-02 15:15:00,143.14,143.33,143.14,143.28,19694.0,127.7934,127.963,127.7934,127.9184,19694.0
2017-11-02 15:20:00,143.29,143.46,143.29,143.45,21667.0,127.9273,128.0791,127.9273,128.0701,21667.0
2017-11-02 15:25:00,143.45,143.47,143.38,143.42,13107.0,128.0701,128.088,128.0076,128.0433,13107.0
2017-11-02 15:30:00,143.4,143.49,143.39,143.45,15953.0,128.0255,128.1058,128.0166,128.0701,15953.0
2017-11-02 15:35:00,143.46,143.61,143.46,143.55,14651.0,128.0791,128.213,128.0791,128.1594,14651.0
2017-11-02 15:40:00,143.55,143.67,143.49,143.56,20470.0,128.1594,128.2665,128.1058,128.1683,20470.0
2017-11-02 15:45:00,143.56,143.58,143.49,143.55,22305.0,128.1683,128.1862,128.1058,128.1594,22305.0
2017-11-02 15:50:00,143.59,143.59,143.46,143.51,31788.0,128.1951,128.1951,128.0791,128.1237,31788.0
2017-11-02 15:55:00,143.52,143.58,143.43,143.45,65989.0,128.1326,128.1862,128.0523,128.0701,65989.0
2017-11-03 09:30:00,143.52,143.73,143.18,143.57,35095.0,128.1326,128.3201,127.8291,128.1773,35095.0
2017-11-03 09:35:00,143.64,143.75,143.49,143.54,8704.0,128.2398,128.338,128.1058,128.1505,8704.0
2017-11-03 09:40:00,143.51,143.52,143.15,143.16,6185.0,128.1237,128.1326,127.8023,127.8112,6185.0
2017-11-03 09:45:00,143.22,143.31,143.1,143.2,6607.0,127.8648,127.9451,127.7577,127.8469,6607.0
2017-11-03 09:50:00,143.22,143.38,143.15,143.18,2784.0,127.8648,128.0076,127.8023,127.8291,2784.0
2017-11-03 09:55:00,143.22,143.42,143.19,143.19,7433.0,127.8648,128.0433,127.838,127.838,7433.0
2017-11-03 10:00:00,143.18,143.46,143.15,143.42,4720.0,127.8291,128.0791,127.8023,128.0433,4720.0
2017-11-03 10:05:00,143.47,143.47,143.31,143.36,3701.0,128.088,128.088,127.9451,127.9898,3701.0
2017-11-03 10:10:00,143.43,143.59,143.32,143.59,19014.0,128.0523,128.1951,127.9541,128.1951,19014.0
2017-11-03 10:15:00,143.58,143.7,143.48,143.52,8481.0,128.1862,128.2933,128.0969,128.1326,8481.0
2017-11-03 10:20:00,143.5,143.61,143.5,143.53,9905.0,128.1148,128.213,128.1148,128.1416,9905.0
2017-11-03 10:25:00,143.53,143.68,143.52,143.68,11640.0,128.1416,128.2755,128.1326,128.2755,11640.0
2017-11-03 10:30:00,143.73,143.89,143.69,143.74,13451.0,128.3201,128.463,128.2844,128.329,13451.0
2017-11-03 10:35:00,143.72,143.9,143.71,143.89,6072.0,128.3112,128.4719,128.3023,128.463,6072.0
2017-11-03 10:40:00,143.91,143.95,143.78,143.88,14282.0,128.4808,128.5165,128.3648,128.454,14282.0
2017-11-03 10:45:00,143.89,143.89,143.45,143.45,28652.0,128.463,128.463,128.0701,128.0701,28652.0
2017-11-03 10:50:00,143.45,143.57,143.35,143.57,7750.0,128.0701,128.1773,127.9809,128.1773,7750.0
2017-11-03 10:55:00,143.56,143.75,143.54,143.74,5194.0,128.1683,128.338,128.1505,128.329,5194.0
2017-11-03 11:00:00,143.79,143.8,143.67,143.69,5287.0,128.3737,128.3826,128.2665,128.2844,5287.0
2017-11-03 11:05:00,143.66,143.83,143.66,143.83,8039.0,128.2576,128.4094,128.2576,128.4094,8039.0
2017-11-03 11:10:00,143.82,143.88,143.72,143.72,6321.0,128.4005,128.454,128.3112,128.3112,6321.0
2017-11-03 11:15:00,143.72,143.81,143.65,143.75,5109.0,128.3112,128.3915,128.2487,128.338,5109.0
2017-11-03 11:20:00,143.78,143.84,143.75,143.84,2259.0,128.3648,128.4183,128.338,128.4183,2259.0
2017-11-03 11:25:00,143.84,143.86,143.67,143.73,6654.0,128.4183,128.4362,128.2665,128.3201,6654.0
2017-11-03 11:30:00,143.73,143.8,143.73,143.8,4054.0,128.3201,128.3826,128.3201,128.3826,4054.0
2017-11-03 11:35:00,143.8,143.92,143.72,143.92,14501.0,128.3826,128.4897,128.3112,128.4897,14501.0
2017-11-03 11:40:00,143.92,143.97,143.84,143.92,12082.0,128.4897,128.5344,128.4183,128.4897,12082.0
2017-11-03 11:45:00,143.93,143.96,143.88,143.95,5053.0,128.4987,128.5255,128.454,128.5165,5053.0
2017-11-03 11:50:00,143.97,143.99,143.95,143.96,6952.0,128.5344,128.5522,128.5165,128.5255,6952.0
2017-11-03 11:55:00,143.96,143.98,143.92,143.94,10464.0,128.5255,128.5433,128.4897,128.5076,10464.0
2017-11-03 12:00:00,143.93,143.96,143.89,143.95,6778.0,128.4987,128.5255,128.463,128.5165,6778.0
2017-11-03 12:05:00,143.94,143.94,143.92,143.94,5905.0,128.5076,128.5076,128.4897,128.5076,5905.0
2017-11-03 12:10:00,143.96,143.99,143.96,143.99,2045.0,128.5255,128.5522,128.5255,128.5522,2045.0
2017-11-03 12:15:00,143.98,144.12,143.98,144.12,16338.0,128.5433,128.6683,128.5433,128.6683,16338.0
2017-11-03 12:20:00,144.12,144.28,144.11,144.25,9009.0,128.6683,128.8111,128.6594,128.7844,9009.0
2017-11-03 12:25:00,144.25,144.33,144.24,144.32,5228.0,128.7844,128.8558,128.7754,128.8469,5228.0
2017-11-03 12:30:00,144.3,144.38,144.27,144.27,2997.0,128.829,128.9004,128.8022,128.8022,2997.0
2017-11-03 12:35:00,144.3,144.33,144.23,144.25,6944.0,128.829,128.8558,128.7665,128.7844,6944.0
2017-11-03 12:40:00,144.27,144.34,144.26,144.26,2902.0,128.8022,128.8647,128.7933,128.7933,2902.0
2017-11-03 12:45:00,144.26,144.31,144.22,144.23,11764.0,128.7933,128.8379,128.7576,128.7665,11764.0
2017-11-03 12:50:00,144.23,144.41,144.23,144.36,4500.0,128.7665,128.9272,128.7665,128.8826,4500.0
2017-11-03 12:55:00,144.34,144.46,144.31,144.46,5118.0,128.8647,128.9718,128.8379,128.9718,5118.0
2017-11-03 13:00:00,144.46,144.55,144.45,144.48,9397.0,128.9718,129.0522,128.9629,128.9897,9397.0
2017-11-03 13:05:00,144.48,144.49,144.44,144.45,6190.0,128.9897,128.9986,128.954,128.9629,6190.0
2017-11-03 13:10:00,144.47,144.55,144.46,144.54,18389.0,128.9808,129.0522,128.9718,129.0433,18389.0
2017-11-03 13:15:00,144.54,144.56,144.46,144.49,10032.0,129.0433,129.0611,128.9718,128.9986,10032.0
2017-11-03 13:20:00,144.47,144.59,144.46,144.59,8488.0,128.9808,129.0879,128.9718,129.0879,8488.0
2017-11-03 13:25:00,144.59,144.62,144.5,144.5,5548.0,129.0879,129.1147,129.0076,129.0076,5548.0
2017-11-03 13:30:00,144.52,144.69,144.49,144.53,27140.0,129.0254,129.1772,128.9986,129.0343,27140.0
2017-11-03 13:35:00,144.54,144.58,144.51,144.58,17625.0,129.0433,129.079,129.0165,129.079,17625.0
2017-11-03 13:40:00,144.57,144.57,144.48,144.5,15631.0,129.0701,129.0701,128.9897,129.0076,15631.0
2017-11-03 13:45:00,144.51,144.56,144.48,144.5,7117.0,129.0165,129.0611,128.9897,129.0076,7117.0
2017-11-03 13:50:00,144.5,144.63,144.48,144.56,6202.0,129.0076,129.1236,128.9897,129.0611,6202.0
2017-11-03 13:55:00,144.55,144.55,144.48,144.5,9432.0,129.0522,129.0522,128.9897,129.0076,9432.0
2017-11-03 14:00:00,144.49,144.5,144.35,144.35,11933.0,128.9986,129.0076,128.8736,128.8736,11933.0
2017-11-03 14:05:00,144.35,144.35,144.01,144.08,16625.0,128.8736,128.8736,128.5701,128.6326,16625.0
2017-11-03 14:10:00,144.1,144.18,144.06,144.15,13098.0,128.6504,128.7219,128.6147,128.6951,13098.0
2017-11-03 14:15:00,144.14,144.18,144.06,144.06,7385.0,128.6862,128.7219,128.6147,128.6147,7385.0
2017-11-03 14:20:00,144.09,144.21,144.09,144.15,5550.0,128.6415,128.7486,128.6415,128.6951,5550.0
2017-11-03 14:25:00,144.15,144.25,144.15,144.25,9094.0,128.6951,128.7844,128.6951,128.7844,9094.0
2017-11-03 14:30:00,144.26,144.35,144.12,144.13,11284.0,128.7933,128.8736,128.6683,128.6772,11284.0
2017-11-03 14:35:00,144.14,144.14,144.08,144.08,3884.0,128.6862,128.6862,128.6326,128.6326,3884.0
2017-11-03 14:40:00,144.09,144.14,144.08,144.08,6444.0,128.6415,128.6862,128.6326,128.6326,6444.0
2017-11-03 14:45:00,144.09,144.17,144.09,144.13,7812.0,128.6415,128.7129,128.6415,128.6772,7812.0
2017-11-03 14:50:00,144.12,144.14,144.09,144.09,5000.0,128.6683,128.6862,128.6415,128.6415,5000.0
2017-11-03 14:55:00,144.1,144.24,144.1,144.19,10840.0,128.6504,128.7754,128.6504,128.7308,10840.0
2017-11-03 15:00:00,144.21,144.28,144.18,144.22,11546.0,128.7486,128.8111,128.7219,128.7576,11546.0
2017-11-03 15:05:00,144.22,144.25,144.09,144.19,10864.0,128.7576,128.7844,128.6415,128.7308,10864.0
2017-11-03 15:10:00,144.17,144.17,144.08,144.08,6023.0,128.7129,128.7129,128.6326,128.6326,6023.0
2017-11-03 15:15:00,144.08,144.14,144.04,144.07,11607.0,128.6326,128.6862,128.5969,128.6237,11607.0
2017-11-03 15:20:00,144.08,144.13,143.91,143.91,12231.0,128.6326,128.6772,128.4808,128.4808,12231.0
2017-11-03 15:25:00,143.94,143.96,143.87,143.93,11184.0,128.5076,128.5255,128.4451,128.4987,11184.0
2017-11-03 15:30:00,143.94,143.97,143.88,143.9,17628.0,128.5076,128.5344,128.454,128.4719,17628.0
2017-11-03 15:35:00,143.89,144.03,143.89,144.03,15135.0,128.463,128.5879,128.463,128.5879,15135.0
2017-11-03 15:40:00,144.03,144.1,144.02,144.07,14747.0,128.5879,128.6504,128.579,128.6237,14747.0
2017-11-03 15:45:00,144.06,144.07,144.0,144.0,19983.0,128.6147,128.6237,128.5612,128.5612,19983.0
2017-11-03 15:50:00,144.02,144.04,143.95,144.02,34049.0,128.579,128.5969,128.5165,128.579,34049.0
2017-11-03 15:55:00,144.01,144.05,143.89,144.05,56686.0,128.5701,128.6058,128.463,128.6058,56686.0
2017-11-06 09:30:00,143.12,143.49,142.29,142.91,94818.0,127.7755,128.1058,127.0345,127.588,94818.0
2017-11-06 09:35:00,142.99,143.49,142.98,143.49,18930.0,127.6594,128.1058,127.6505,128.1058,18930.0
2017-11-06 09:40:00,143.4,143.49,143.0,143.35,22547.0,128.0255,128.1058,127.6684,127.9809,22547.0
2017-11-06 09:45:00,143.41,143.67,143.25,143.5,12307.0,128.0344,128.2665,127.8916,128.1148,12307.0
2017-11-06 09:50:00,143.54,143.66,143.44,143.64,16984.0,128.1505,128.2576,128.0612,128.2398,16984.0
2017-11-06 09:55:00,143.67,143.76,143.6,143.66,7010.0,128.2665,128.3469,128.204,128.2576,7010.0
2017-11-06 10:00:00,143.58,143.7,143.47,143.5,9961.0,128.1862,128.2933,128.088,128.1148,9961.0
2017-11-06 10:05:00,143.52,143.54,143.37,143.53,16173.0,128.1326,128.1505,127.9987,128.1416,16173.0
2017-11-06 10:10:00,143.56,143.66,143.45,143.49,20132.0,128.1683,128.2576,128.0701,128.1058,20132.0
2017-11-06 10:15:00,143.47,143.54,143.39,143.5,13635.0,128.088,128.1505,128.0166,128.1148,13635.0
2017-11-06 10:20:00,143.55,143.7,143.51,143.62,10701.0,128.1594,128.2933,128.1237,128.2219,10701.0
2017-11-06 10:25:00,143.65,143.71,143.53,143.59,15798.0,128.2487,128.3023,128.1416,128.1951,15798.0
2017-11-06 10:30:00,143.59,143.62,143.57,143.61,5750.0,128.1951,128.2219,128.1773,128.213,5750.0
2017-11-06 10:35:00,143.64,143.9,143.62,143.89,8115.0,128.2398,128.4719,128.2219,128.463,8115.0
2017-11-06 10:40:00,143.91,143.96,143.85,143.91,6878.0,128.4808,128.5255,128.4272,128.4808,6878.0
2017-11-06 10:45:00,143.91,144.0,143.9,143.9,12825.0,128.4808,128.5612,128.4719,128.4719,12825.0
2017-11-06 10:50:00,143.9,143.95,143.74,143.93,7124.0,128.4719,128.5165,128.329,128.4987,7124.0
2017-11-06 10:55:00,143.9,143.96,143.8,143.95,17156.0,128.4719,128.5255,128.3826,128.5165,17156.0
2017-11-06 11:00:00,143.95,144.14,143.94,144.13,11736.0,128.5165,128.6862,128.5076,128.6772,11736.0
2017-11-06 11:05:00,144.13,144.21,144.06,144.08,14940.0,128.6772,128.7486,128.6147,128.6326,14940.0
2017-11-06 11:10:00,144.07,144.07,143.93,143.97,9379.0,128.6237,128.6237,128.4987,128.5344,9379.0
2017-11-06 11:15:00,143.99,144.02,143.89,143.96,12636.0,128.5522,128.579,128.463,128.5255,12636.0
2017-11-06 11:20:00,143.94,143.98,143.87,143.92,5979.0,128.5076,128.5433,128.4451,128.4897,5979.0
2017-11-06 11:25:00,143.92,143.99,143.91,143.94,12322.0,128.4897,128.5522,128.4808,128.5076,12322.0
2017-11-06 11:30:00,143.96,143.97,143.88,143.96,5673.0,128.5255,128.5344,128.454,128.5255,5673.0
2017-11-06 11:35:00,143.96,144.08,143.95,144.01,5749.0,128.5255,128.6326,128.5165,128.5701,5749.0
2017-11-06 11:40:00,144.01,144.05,143.95,143.96,8673.0,128.5701,128.6058,128.5165,128.5255,8673.0
2017-11-06 11:45:00,143.96,144.03,143.81,143.81,12654.0,128.5255,128.5879,128.3915,128.3915,12654.0
2017-11-06 11:50:00,143.82,143.82,143.7,143.81,6697.0,128.4005,128.4005,128.2933,128.3915,6697.0
2017-11-06 11:55:00,143.79,143.81,143.62,143.81,18753.0,128.3737,128.3915,128.2219,128.3915,18753.0
2017-11-06 12:00:00,143.79,143.82,143.65,143.72,5489.0,128.3737,128.4005,128.2487,128.3112,5489.0
2017-11-06 12:05:00,143.73,143.82,143.73,143.75,6219.0,128.3201,128.4005,128.3201,128.338,6219.0
2017-11-06 12:10:00,143.72,143.74,143.68,143.69,3890.0,128.3112,128.329,128.2755,128.2844,3890.0
2017-11-06 12:15:00,143.68,143.73,143.65,143.67,2771.0,128.2755,128.3201,128.2487,128.2665,2771.0
2017-11-06 12:20:00,143.69,143.69,143.6,143.6,3610.0,128.2844,128.2844,128.204,128.204,3610.0
2017-11-06 12:25:00,143.59,143.61,143.53,143.54,6190.0,128.1951,128.213,128.1416,128.1505,6190.0
2017-11-06 12:30:00,143.58,143.67,143.56,143.67,3446.0,128.1862,128.2665,128.1683,128.2665,3446.0
2017-11-06 12:35:00,143.69,143.72,143.65,143.67,5620.0,128.2844,128.3112,128.2487,128.2665,5620.0
2017-11-06 12:40:00,143.7,143.78,143.66,143.78,7575.0,128.2933,128.3648,128.2576,128.3648,7575.0
2017-11-06 12:45:00,143.78,143.83,143.73,143.81,6143.0,128.3648,128.4094,128.3201,128.3915,6143.0
2017-11-06 12:50:00,143.79,143.97,143.79,143.97,4128.0,128.3737,128.5344,128.3737,128.5344,4128.0
2017-11-06 12:55:00,143.99,143.99,143.85,143.85,5067.0,128.5522,128.5522,128.4272,128.4272,5067.0
2017-11-06 13:00:00,143.86,143.88,143.83,143.85,3949.0,128.4362,128.454,128.4094,128.4272,3949.0
2017-11-06 13:05:00,143.84,143.95,143.84,143.93,6295.0,128.4183,128.5165,128.4183,128.4987,6295.0
2017-11-06 13:10:00,143.95,143.99,143.91,143.91,9336.0,128.5165,128.5522,128.4808,128.4808,9336.0
2017-11-06 13:15:00,143.93,143.99,143.89,143.96,7212.0,128.4987,128.5522,128.463,128.5255,7212.0
2017-11-06 13:20:00,143.99,144.0,143.91,143.91,7949.0,128.5522,128.5612,128.4808,128.4808,7949.0
2017-11-06 13:25:00,143.91,143.99,143.88,143.98,5716.0,128.4808,128.5522,128.454,128.5433,5716.0
2017-11-06 13:30:00,143.96,143.98,143.87,143.97,7842.0,128.5255,128.5433,128.4451,128.5344,7842.0
2017-11-06 13:35:00,143.97,144.01,143.91,143.92,12627.0,128.5344,128.5701,128.4808,128.4897,12627.0
2017-11-06 13:40:00,143.92,143.94,143.84,143.9,4278.0,128.4897,128.5076,128.4183,128.4719,4278.0
2017-11-06 13:45:00,143.9,143.94,143.84,143.9,7296.0,128.4719,128.5076,128.4183,128.4719,7296.0
2017-11-06 13:50:00,143.9,143.9,143.86,143.86,3544.0,128.4719,128.4719,128.4362,128.4362,3544.0
2017-11-06 13:55:00,143.88,143.89,143.83,143.86,5117.0,128.454,128.463,128.4094,128.4362,5117.0
2017-11-06 14:00:00,143.84,143.84,143.66,143.78,19941.0,128.4183,128.4183,128.2576,128.3648,19941.0
2017-11-06 14:05:00,143.79,143.89,143.79,143.89,6579.0,128.3737,128.463,128.3737,128.463,6579.0
2017-11-06 14:10:00,143.87,143.87,143.79,143.8,4102.0,128.4451,128.4451,128.3737,128.3826,4102.0
2017-11-06 14:15:00,143.8,143.83,143.75,143.78,7205.0,128.3826,128.4094,128.338,128.3648,7205.0
2017-11-06 14:20:00,143.77,143.83,143.75,143.77,9931.0,128.3558,128.4094,128.338,128.3558,9931.0
2017-11-06 14:25:00,143.79,143.89,143.79,143.87,7529.0,128.3737,128.463,128.3737,128.4451,7529.0
2017-11-06 14:30:00,143.87,143.89,143.8,143.87,8575.0,128.4451,128.463,128.3826,128.4451,8575.0
2017-11-06 14:35:00,143.88,143.91,143.83,143.91,14029.0,128.454,128.4808,128.4094,128.4808,14029.0
2017-11-06 14:40:00,143.91,143.96,143.87,143.9,12830.0,128.4808,128.5255,128.4451,128.4719,12830.0
2017-11-06 14:45:00,143.9,143.93,143.87,143.9,9232.0,128.4719,128.4987,128.4451,128.4719,9232.0
2017-11-06 14:50:00,143.92,143.99,143.87,143.98,10255.0,128.4897,128.5522,128.4451,128.5433,10255.0
2017-11-06 14:55:00,143.96,143.99,143.93,143.99,9323.0,128.5255,128.5522,128.4987,128.5522,9323.0
2017-11-06 15:00:00,143.99,144.1,143.98,144.03,11750.0,128.5522,128.6504,128.5433,128.5879,11750.0
2017-11-06 15:05:00,144.03,144.08,143.96,144.01,20459.0,128.5879,128.6326,128.5255,128.5701,20459.0
2017-11-06 15:10:00,144.05,144.08,143.97,143.99,12574.0,128.6058,128.6326,128.5344,128.5522,12574.0
2017-11-06 15:15:00,143.98,143.99,143.83,143.86,13990.0,128.5433,128.5522,128.4094,128.4362,13990.0
2017-11-06 15:20:00,143.83,143.93,143.82,143.93,16378.0,128.4094,128.4987,128.4005,128.4987,16378.0
2017-11-06 15:25:00,143.95,144.06,143.94,144.01,19937.0,128.5165,128.6147,128.5076,128.5701,19937.0
2017-11-06 15:30:00,144.01,144.12,143.96,144.04,29958.0,128.5701,128.6683,128.5255,128.5969,29958.0
2017-11-06 15:35:00,144.02,144.06,143.98,144.0,19013.0,128.579,128.6147,128.5433,128.5612,19013.0
2017-11-06 15:40:00,144.0,144.05,143.91,143.94,26642.0,128.5612,128.6058,128.4808,128.5076,26642.0
2017-11-06 15:45:00,143.94,144.0,143.94,143.94,25113.0,128.5076,128.5612,128.5076,128.5076,25113.0
2017-11-06 15:50:00,143.95,144.04,143.88,143.96,31099.0,128.5165,128.5969,128.454,128.5255,31099.0
2017-11-06 15:55:00,143.96,144.02,143.9,143.96,63430.0,128.5255,128.579,128.4719,128.5255,63430.0
2017-11-07 09:30:00,144.48,144.48,143.67,143.73,34080.0,128.9897,128.9897,128.2665,128.3201,34080.0
2017-11-07 09:35:00,143.72,144.11,143.63,144.04,6518.0,128.3112,128.6594,128.2308,128.5969,6518.0
2017-11-07 09:40:00,144.04,144.31,144.03,144.15,11747.0,128.5969,128.8379,128.5879,128.6951,11747.0
2017-11-07 09:45:00,144.26,144.31,144.14,144.14,3826.0,128.7933,128.8379,128.6862,128.6862,3826.0
2017-11-07 09:50:00,144.15,144.24,144.09,144.12,2397.0,128.6951,128.7754,128.6415,128.6683,2397.0
2017-11-07 09:55:00,144.08,144.21,143.99,144.19,8452.0,128.6326,128.7486,128.5522,128.7308,8452.0
2017-11-07 10:00:00,144.22,144.26,143.88,143.88,27164.0,128.7576,128.7933,128.454,128.454,27164.0
2017-11-07 10:05:00,143.87,143.9,143.71,143.72,7829.0,128.4451,128.4719,128.3023,128.3112,7829.0
2017-11-07 10:10:00,143.69,143.81,143.64,143.76,4961.0,128.2844,128.3915,128.2398,128.3469,4961.0
2017-11-07 10:15:00,143.74,143.93,143.64,143.64,18873.0,128.329,128.4987,128.2398,128.2398,18873.0
2017-11-07 10:20:00,143.65,143.71,143.54,143.57,7805.0,128.2487,128.3023,128.1505,128.1773,7805.0
2017-11-07 10:25:00,143.56,143.56,143.35,143.35,12280.0,128.1683,128.1683,127.9809,127.9809,12280.0
2017-11-07 10:30:00,143.42,143.55,143.4,143.55,6390.0,128.0433,128.1594,128.0255,128.1594,6390.0
2017-11-07 10:35:00,143.56,143.87,143.56,143.79,15705.0,128.1683,128.4451,128.1683,128.3737,15705.0
2017-11-07 10:40:00,143.8,143.8,143.62,143.67,10837.0,128.3826,128.3826,128.2219,128.2665,10837.0
2017-11-07 10:45:00,143.68,143.73,143.59,143.71,8833.0,128.2755,128.3201,128.1951,128.3023,8833.0
2017-11-07 10:50:00,143.71,143.74,143.63,143.74,3252.0,128.3023,128.329,128.2308,128.329,3252.0
2017-11-07 10:55:00,143.71,143.88,143.66,143.81,5134.0,128.3023,128.454,128.2576,128.3915,5134.0
2017-11-07 11:00:00,143.83,143.84,143.69,143.76,6118.0,128.4094,128.4183,128.2844,128.3469,6118.0
2017-11-07 11:05:00,143.78,143.8,143.61,143.65,21718.0,128.3648,128.3826,128.213,128.2487,21718.0
2017-11-07 11:10:00,143.65,143.69,143.62,143.69,5127.0,128.2487,128.2844,128.2219,128.2844,5127.0
2017-11-07 11:15:00,143.67,143.67,143.28,143.28,20470.0,128.2665,128.2665,127.9184,127.9184,20470.0
2017-11-07 11:20:00,143.25,143.3,143.13,143.19,9447.0,127.8916,127.9362,127.7844,127.838,9447.0
2017-11-07 11:25:00,143.22,143.44,143.22,143.39,11127.0,127.8648,128.0612,127.8648,128.0166,11127.0
2017-11-07 11:30:00,143.43,143.45,143.28,143.33,7696.0,128.0523,128.0701,127.9184,127.963,7696.0
2017-11-07 11:35:00,143.34,143.35,143.19,143.19,9514.0,127.9719,127.9809,127.838,127.838,9514.0
2017-11-07 11:40:00,143.23,143.29,143.18,143.2,4998.0,127.8737,127.9273,127.8291,127.8469,4998.0
2017-11-07 11:45:00,143.23,143.25,143.12,143.12,12731.0,127.8737,127.8916,127.7755,127.7755,12731.0
2017-11-07 11:50:00,143.09,143.23,143.06,143.2,15358.0,127.7487,127.8737,127.7219,127.8469,15358.0
2017-11-07 11:55:00,143.19,143.19,143.04,143.06,6328.0,127.838,127.838,127.7041,127.7219,6328.0
2017-11-07 12:00:00,143.06,143.16,143.06,143.09,8318.0,127.7219,127.8112,127.7219,127.7487,8318.0
2017-11-07 12:05:00,143.08,143.14,143.01,143.05,10376.0,127.7398,127.7934,127.6773,127.713,10376.0
2017-11-07 12:10:00,143.07,143.15,143.03,143.09,6537.0,127.7309,127.8023,127.6952,127.7487,6537.0
2017-11-07 12:15:00,143.1,143.13,142.96,142.98,10916.0,127.7577,127.7844,127.6327,127.6505,10916.0
2017-11-07 12:20:00,142.98,143.04,142.94,142.96,6651.0,127.6505,127.7041,127.6148,127.6327,6651.0
2017-11-07 12:25:00,142.96,143.18,142.94,143.16,7631.0,127.6327,127.8291,127.6148,127.8112,7631.0
2017-11-07 12:30:00,143.16,143.34,143.13,143.32,7995.0,127.8112,127.9719,127.7844,127.9541,7995.0
2017-11-07 12:35:00,143.31,143.31,143.22,143.22,3510.0,127.9451,127.9451,127.8648,127.8648,3510.0
2017-11-07 12:40:00,143.21,143.23,143.18,143.23,3991.0,127.8559,127.8737,127.8291,127.8737,3991.0
2017-11-07 12:45:00,143.2,143.2,143.12,143.16,9257.0,127.8469,127.8469,127.7755,127.8112,9257.0
2017-11-07 12:50:00,143.15,143.28,143.14,143.27,6657.0,127.8023,127.9184,127.7934,127.9094,6657.0
2017-11-07 12:55:00,143.28,143.44,143.28,143.44,3224.0,127.9184,128.0612,127.9184,128.0612,3224.0
2017-11-07 13:00:00,143.43,143.43,143.36,143.39,4559.0,128.0523,128.0523,127.9898,128.0166,4559.0
2017-11-07 13:05:00,143.38,143.4,143.35,143.4,4289.0,128.0076,128.0255,127.9809,128.0255,4289.0
2017-11-07 13:10:00,143.4,143.42,143.28,143.31,9992.0,128.0255,128.0433,127.9184,127.9451,9992.0
2017-11-07 13:15:00,143.32,143.32,143.23,143.23,4018.0,127.9541,127.9541,127.8737,127.8737,4018.0
2017-11-07 13:20:00,143.24,143.26,143.18,143.18,10742.0,127.8826,127.9005,127.8291,127.8291,10742.0
2017-11-07 13:25:00,143.19,143.23,143.18,143.23,6261.0,127.838,127.8737,127.8291,127.8737,6261.0
2017-11-07 13:30:00,143.25,143.38,143.25,143.38,5694.0,127.8916,128.0076,127.8916,128.0076,5694.0
2017-11-07 13:35:00,143.36,143.37,143.29,143.3,4564.0,127.9898,127.9987,127.9273,127.9362,4564.0
2017-11-07 13:40:00,143.3,143.33,143.28,143.3,4553.0,127.9362,127.963,127.9184,127.9362,4553.0
2017-11-07 13:45:00,143.29,143.32,143.27,143.32,6834.0,127.9273,127.9541,127.9094,127.9541,6834.0
2017-11-07 13:50:00,143.31,143.33,143.3,143.3,1840.0,127.9451,127.963,127.9362,127.9362,1840.0
2017-11-07 13:55:00,143.3,143.32,143.27,143.29,5627.0,127.9362,127.9541,127.9094,127.9273,5627.0
2017-11-07 14:00:00,143.26,143.3,143.26,143.3,6336.0,127.9005,127.9362,127.9005,127.9362,6336.0
2017-11-07 14:05:00,143.29,143.3,143.27,143.29,4782.0,127.9273,127.9362,127.9094,127.9273,4782.0
2017-11-07 14:10:00,143.29,143.31,143.26,143.26,6101.0,127.9273,127.9451,127.9005,127.9005,6101.0
2017-11-07 14:15:00,143.26,143.29,143.23,143.23,11778.0,127.9005,127.9273,127.8737,127.8737,11778.0
2017-11-07 14:20:00,143.25,143.25,143.16,143.19,16182.0,127.8916,127.8916,127.8112,127.838,16182.0
2017-11-07 14:25:00,143.22,143.27,143.21,143.27,6440.0,127.8648,127.9094,127.8559,127.9094,6440.0
2017-11-07 14:30:00,143.29,143.32,143.29,143.31,4295.0,127.9273,127.9541,127.9273,127.9451,4295.0
2017-11-07 14:35:00,143.31,143.4,143.31,143.34,7430.0,127.9451,128.0255,127.9451,127.9719,7430.0
2017-11-07 14:40:00,143.34,143.4,143.32,143.32,6305.0,127.9719,128.0255,127.9541,127.9541,6305.0
2017-11-07 14:45:00,143.32,143.39,143.31,143.38,8907.0,127.9541,128.0166,127.9451,128.0076,8907.0
2017-11-07 14:50:00,143.35,143.39,143.34,143.34,6950.0,127.9809,128.0166,127.9719,127.9719,6950.0
2017-11-07 14:55:00,143.35,143.36,143.29,143.3,11360.0,127.9809,127.9898,127.9273,127.9362,11360.0
2017-11-07 15:00:00,143.31,143.44,143.3,143.38,9832.0,127.9451,128.0612,127.9362,128.0076,9832.0
2017-11-07 15:05:00,143.4,143.45,143.39,143.41,9464.0,128.0255,128.0701,128.0166,128.0344,9464.0
2017-11-07 15:10:00,143.42,143.42,143.36,143.4,8149.0,128.0433,128.0433,127.9898,128.0255,8149.0
2017-11-07 15:15:00,143.4,143.49,143.37,143.47,10522.0,128.0255,128.1058,127.9987,128.088,10522.0
2017-11-07 15:20:00,143.47,143.55,143.37,143.38,16866.0,128.088,128.1594,127.9987,128.0076,16866.0
2017-11-07 15:25:00,143.38,143.39,143.33,143.37,9295.0,128.0076,128.0166,127.963,127.9987,9295.0
2017-11-07 15:30:00,143.39,143.4,143.33,143.35,15305.0,128.0166,128.0255,127.963,127.9809,15305.0
2017-11-07 15:35:00,143.35,143.48,143.34,143.47,8570.0,127.9809,128.0969,127.9719,128.088,8570.0
2017-11-07 15:40:00,143.46,143.5,143.39,143.42,14593.0,128.0791,128.1148,128.0166,128.0433,14593.0
2017-11-07 15:45:00,143.41,143.41,143.25,143.3,20361.0,128.0344,128.0344,127.8916,127.9362,20361.0
2017-11-07 15:50:00,143.31,143.41,143.3,143.4,20063.0,127.9451,128.0344,127.9362,128.0255,20063.0
2017-11-07 15:55:00,143.4,143.49,143.35,143.48,47268.0,128.0255,128.1058,127.9809,128.0969,47268.0
2017-11-08 09:30:00,143.76,143.92,143.53,143.78,28880.0,128.3469,128.4897,128.1416,128.3648,28880.0
2017-11-08 09:35:00,143.76,143.84,143.43,143.43,13960.0,128.3469,128.4183,128.0523,128.0523,13960.0
2017-11-08 09:40:00,143.43,143.6,143.19,143.52,9494.0,128.0523,128.204,127.838,128.1326,9494.0
2017-11-08 09:45:00,143.5,143.54,143.2,143.35,10821.0,128.1148,128.1505,127.8469,127.9809,10821.0
2017-11-08 09:50:00,143.34,143.35,143.0,143.29,16899.0,127.9719,127.9809,127.6684,127.9273,16899.0
2017-11-08 09:55:00,143.25,143.52,143.22,143.43,10834.0,127.8916,128.1326,127.8648,128.0523,10834.0
2017-11-08 10:00:00,143.46,143.63,143.45,143.54,9267.0,128.0791,128.2308,128.0701,128.1505,9267.0
2017-11-08 10:05:00,143.55,143.75,143.45,143.75,7988.0,128.1594,128.338,128.0701,128.338,7988.0
2017-11-08 10:10:00,143.77,143.89,143.75,143.86,8407.0,128.3558,128.463,128.338,128.4362,8407.0
2017-11-08 10:15:00,143.86,143.95,143.83,143.95,4595.0,128.4362,128.5165,128.4094,128.5165,4595.0
2017-11-08 10:20:00,143.93,144.27,143.89,144.27,14299.0,128.4987,128.8022,128.463,128.8022,14299.0
2017-11-08 10:25:00,144.23,144.23,144.04,144.04,9034.0,128.7665,128.7665,128.5969,128.5969,9034.0
2017-11-08 10:30:00,144.09,144.36,144.08,144.24,12880.0,128.6415,128.8826,128.6326,128.7754,12880.0
2017-11-08 10:35:00,144.27,144.3,144.08,144.15,9815.0,128.8022,128.829,128.6326,128.6951,9815.0
2017-11-08 10:40:00,144.19,144.34,144.13,144.33,9800.0,128.7308,128.8647,128.6772,128.8558,9800.0
2017-11-08 10:45:00,144.36,144.5,144.28,144.43,16947.0,128.8826,129.0076,128.8111,128.9451,16947.0
2017-11-08 10:50:00,144.43,144.55,144.41,144.5,12298.0,128.9451,129.0522,128.9272,129.0076,12298.0
2017-11-08 10:55:00,144.49,144.49,144.44,144.44,7162.0,128.9986,128.9986,128.954,128.954,7162.0
2017-11-08 11:00:00,144.47,144.6,144.47,144.59,7304.0,128.9808,129.0968,128.9808,129.0879,7304.0
2017-11-08 11:05:00,144.58,144.6,144.44,144.47,9971.0,129.079,129.0968,128.954,128.9808,9971.0
2017-11-08 11:10:00,144.5,144.5,144.39,144.4,6892.0,129.0076,129.0076,128.9094,128.9183,6892.0
2017-11-08 11:15:00,144.4,144.49,144.4,144.43,14524.0,128.9183,128.9986,128.9183,128.9451,14524.0
2017-11-08 11:20:00,144.44,144.52,144.34,144.35,12920.0,128.954,129.0254,128.8647,128.8736,12920.0
2017-11-08 11:25:00,144.38,144.44,144.36,144.44,13398.0,128.9004,128.954,128.8826,128.954,13398.0
2017-11-08 11:30:00,144.45,144.45,144.39,144.4,6166.0,128.9629,128.9629,128.9094,128.9183,6166.0
2017-11-08 11:35:00,144.44,144.49,144.41,144.43,13042.0,128.954,128.9986,128.9272,128.9451,13042.0
2017-11-08 11:40:00,144.46,144.48,144.43,144.43,8432.0,128.9718,128.9897,128.9451,128.9451,8432.0
2017-11-08 11:45:00,144.43,144.45,144.41,144.41,8220.0,128.9451,128.9629,128.9272,128.9272,8220.0
2017-11-08 11:50:00,144.43,144.43,144.26,144.34,8959.0,128.9451,128.9451,128.7933,128.8647,8959.0
2017-11-08 11:55:00,144.39,144.41,144.37,144.37,5267.0,128.9094,128.9272,128.8915,128.8915,5267.0
2017-11-08 12:00:00,144.35,144.44,144.35,144.42,6755.0,128.8736,128.954,128.8736,128.9361,6755.0
2017-11-08 12:05:00,144.41,144.45,144.36,144.36,4105.0,128.9272,128.9629,128.8826,128.8826,4105.0
2017-11-08 12:10:00,144.36,144.36,144.28,144.36,7444.0,128.8826,128.8826,128.8111,128.8826,7444.0
2017-11-08 12:15:00,144.35,144.39,144.24,144.24,11088.0,128.8736,128.9094,128.7754,128.7754,11088.0
2017-11-08 12:20:00,144.24,144.3,144.18,144.18,4771.0,128.7754,128.829,128.7219,128.7219,4771.0
2017-11-08 12:25:00,144.18,144.27,144.17,144.19,7819.0,128.7219,128.8022,128.7129,128.7308,7819.0
2017-11-08 12:30:00,144.19,144.27,144.15,144.27,5202.0,128.7308,128.8022,128.6951,128.8022,5202.0
2017-11-08 12:35:00,144.31,144.37,144.27,144.28,6061.0,128.8379,128.8915,128.8022,128.8111,6061.0
2017-11-08 12:40:00,144.3,144.34,144.24,144.24,4292.0,128.829,128.8647,128.7754,128.7754,4292.0
2017-11-08 12:45:00,144.21,144.29,144.17,144.27,9260.0,128.7486,128.8201,128.7129,128.8022,9260.0
2017-11-08 12:50:00,144.3,144.33,144.2,144.33,7537.0,128.829,128.8558,128.7397,128.8558,7537.0
2017-11-08 12:55:00,144.33,144.33,144.28,144.28,4842.0,128.8558,128.8558,128.8111,128.8111,4842.0
2017-11-08 13:00:00,144.28,144.48,144.28,144.47,8370.0,128.8111,128.9897,128.8111,128.9808,8370.0
2017-11-08 13:05:00,144.49,144.66,144.47,144.65,25089.0,128.9986,129.1504,128.9808,129.1415,25089.0
2017-11-08 13:10:00,144.65,144.65,144.56,144.58,3482.0,129.1415,129.1415,129.0611,129.079,3482.0
2017-11-08 13:15:00,144.55,144.59,144.51,144.51,6007.0,129.0522,129.0879,129.0165,129.0165,6007.0
2017-11-08 13:20:00,144.52,144.63,144.48,144.63,2820.0,129.0254,129.1236,128.9897,129.1236,2820.0
2017-11-08 13:25:00,144.64,144.67,144.62,144.62,6800.0,129.1325,129.1593,129.1147,129.1147,6800.0
2017-11-08 13:30:00,144.65,144.67,144.61,144.61,2434.0,129.1415,129.1593,129.1058,129.1058,2434.0
2017-11-08 13:35:00,144.65,144.65,144.6,144.6,6533.0,129.1415,129.1415,129.0968,129.0968,6533.0
2017-11-08 13:40:00,144.63,144.72,144.59,144.67,9835.0,129.1236,129.204,129.0879,129.1593,9835.0
2017-11-08 13:45:00,144.65,144.76,144.64,144.71,9530.0,129.1415,129.2397,129.1325,129.195,9530.0
2017-11-08 13:50:00,144.72,144.76,144.72,144.73,1442.0,129.204,129.2397,129.204,129.2129,1442.0
2017-11-08 13:55:00,144.76,144.89,144.74,144.89,13504.0,129.2397,129.3557,129.2218,129.3557,13504.0
2017-11-08 14:00:00,144.89,144.89,144.83,144.88,4252.0,129.3557,129.3557,129.3022,129.3468,4252.0
2017-11-08 14:05:00,144.9,144.9,144.84,144.85,8787.0,129.3647,129.3647,129.3111,129.32,8787.0
2017-11-08 14:10:00,144.87,144.96,144.85,144.96,14403.0,129.3379,129.4182,129.32,129.4182,14403.0
2017-11-08 14:15:00,144.97,145.0,144.95,144.98,14385.0,129.4272,129.4539,129.4093,129.4361,14385.0
2017-11-08 14:20:00,145.0,145.0,144.94,144.95,10218.0,129.4539,129.4539,129.4004,129.4093,10218.0
2017-11-08 14:25:00,144.95,144.96,144.88,144.91,11541.0,129.4093,129.4182,129.3468,129.3736,11541.0
2017-11-08 14:30:00,144.92,145.0,144.92,144.94,7574.0,129.3825,129.4539,129.3825,129.4004,7574.0
2017-11-08 14:35:00,144.93,144.94,144.87,144.9,5200.0,129.3915,129.4004,129.3379,129.3647,5200.0
2017-11-08 14:40:00,144.91,144.92,144.89,144.91,5554.0,129.3736,129.3825,129.3557,129.3736,5554.0
2017-11-08 14:45:00,144.91,144.98,144.91,144.97,7947.0,129.3736,129.4361,129.3736,129.4272,7947.0
2017-11-08 14:50:00,144.97,144.98,144.88,144.89,13288.0,129.4272,129.4361,129.3468,129.3557,13288.0
2017-11-08 14:55:00,144.9,144.91,144.85,144.88,8638.0,129.3647,129.3736,129.32,129.3468,8638.0
2017-11-08 15:00:00,144.87,144.91,144.86,144.9,5202.0,129.3379,129.3736,129.329,129.3647,5202.0
2017-11-08 15:05:00,144.9,144.98,144.9,144.96,7445.0,129.3647,129.4361,129.3647,129.4182,7445.0
2017-11-08 15:10:00,144.95,144.95,144.9,144.9,7084.0,129.4093,129.4093,129.3647,129.3647,7084.0
2017-11-08 15:15:00,144.89,144.92,144.83,144.91,12676.0,129.3557,129.3825,129.3022,129.3736,12676.0
2017-11-08 15:20:00,144.91,144.95,144.89,144.93,7374.0,129.3736,129.4093,129.3557,129.3915,7374.0
2017-11-08 15:25:00,144.93,144.93,144.84,144.9,17500.0,129.3915,129.3915,129.3111,129.3647,17500.0
2017-11-08 15:30:00,144.89,144.93,144.89,144.91,10591.0,129.3557,129.3915,129.3557,129.3736,10591.0
2017-11-08 15:35:00,144.91,144.95,144.89,144.94,8572.0,129.3736,129.4093,129.3557,129.4004,8572.0
2017-11-08 15:40:00,144.94,145.0,144.93,144.93,31398.0,129.4004,129.4539,129.3915,129.3915,31398.0
2017-11-08 15:45:00,144.93,144.94,144.86,144.86,18411.0,129.3915,129.4004,129.329,129.329,18411.0
2017-11-08 15:50:00,144.87,144.89,144.84,144.86,29351.0,129.3379,129.3557,129.3111,129.329,29351.0
2017-11-08 15:55:00,144.85,144.94,144.83,144.91,50295.0,129.32,129.4004,129.3022,129.3736,50295.0
2017-11-09 09:30:00,144.61,144.73,144.05,144.1,40135.0,129.1058,129.2129,128.6058,128.6504,40135.0
2017-11-09 09:35:00,144.14,144.59,144.14,144.59,11322.0,128.6862,129.0879,128.6862,129.0879,11322.0
2017-11-09 09:40:00,144.58,144.58,144.12,144.19,8322.0,129.079,129.079,128.6683,128.7308,8322.0
2017-11-09 09:45:00,144.22,144.32,144.18,144.3,11313.0,128.7576,128.8469,128.7219,128.829,11313.0
2017-11-09 09:50:00,144.31,144.63,144.24,144.6,11023.0,128.8379,129.1236,128.7754,129.0968,11023.0
2017-11-09 09:55:00,144.59,144.61,144.44,144.47,18993.0,129.0879,129.1058,128.954,128.9808,18993.0
2017-11-09 10:00:00,144.5,144.66,144.45,144.49,23379.0,129.0076,129.1504,128.9629,128.9986,23379.0
2017-11-09 10:05:00,144.52,144.54,144.18,144.34,30553.0,129.0254,129.0433,128.7219,128.8647,30553.0
2017-11-09 10:10:00,144.36,144.41,144.06,144.07,11431.0,128.8826,128.9272,128.6147,128.6237,11431.0
2017-11-09 10:15:00,144.09,144.18,143.91,144.15,16547.0,128.6415,128.7219,128.4808,128.6951,16547.0
2017-11-09 10:20:00,144.15,144.18,144.05,144.1,10229.0,128.6951,128.7219,128.6058,128.6504,10229.0
2017-11-09 10:25:00,144.13,144.15,144.07,144.15,7321.0,128.6772,128.6951,128.6237,128.6951,7321.0
2017-11-09 10:30:00,144.16,144.16,143.97,143.99,11533.0,128.704,128.704,128.5344,128.5522,11533.0
2017-11-09 10:35:00,144.0,144.0,143.77,143.82,17428.0,128.5612,128.5612,128.3558,128.4005,17428.0
2017-11-09 10:40:00,143.79,143.79,143.68,143.68,7379.0,128.3737,128.3737,128.2755,128.2755,7379.0
2017-11-09 10:45:00,143.71,143.74,143.66,143.69,9836.0,128.3023,128.329,128.2576,128.2844,9836.0
2017-11-09 10:50:00,143.69,143.72,143.54,143.65,8691.0,128.2844,128.3112,128.1505,128.2487,8691.0
2017-11-09 10:55:00,143.66,143.67,143.52,143.64,20297.0,128.2576,128.2665,128.1326,128.2398,20297.0
2017-11-09 11:00:00,143.64,143.7,143.61,143.7,8124.0,128.2398,128.2933,128.213,128.2933,8124.0
2017-11-09 11:05:00,143.67,143.72,143.63,143.66,11349.0,128.2665,128.3112,128.2308,128.2576,11349.0
2017-11-09 11:10:00,143.67,143.67,143.57,143.58,14442.0,128.2665,128.2665,128.1773,128.1862,14442.0
2017-11-09 11:15:00,143.61,143.64,143.54,143.63,5641.0,128.213,128.2398,128.1505,128.2308,5641.0
2017-11-09 11:20:00,143.61,143.62,143.47,143.49,4573.0,128.213,128.2219,128.088,128.1058,4573.0
2017-11-09 11:25:00,143.44,143.55,143.4,143.47,7129.0,128.0612,128.1594,128.0255,128.088,7129.0
2017-11-09 11:30:00,143.48,143.48,143.37,143.42,5716.0,128.0969,128.0969,127.9987,128.0433,5716.0
2017-11-09 11:35:00,143.41,143.41,143.23,143.26,12527.0,128.0344,128.0344,127.8737,127.9005,12527.0
2017-11-09 11:40:00,143.26,143.3,143.22,143.26,11748.0,127.9005,127.9362,127.8648,127.9005,11748.0
2017-11-09 11:45:00,143.23,143.26,143.07,143.2,12504.0,127.8737,127.9005,127.7309,127.8469,12504.0
2017-11-09 11:50:00,143.17,143.18,143.0,143.16,13220.0,127.8202,127.8291,127.6684,127.8112,13220.0
2017-11-09 11:55:00,143.16,143.41,143.11,143.41,6813.0,127.8112,128.0344,127.7666,128.0344,6813.0
2017-11-09 12:00:00,143.37,143.47,143.11,143.2,15329.0,127.9987,128.088,127.7666,127.8469,15329.0
2017-11-09 12:05:00,143.25,143.35,143.2,143.21,6692.0,127.8916,127.9809,127.8469,127.8559,6692.0
2017-11-09 12:10:00,143.22,143.25,143.11,143.17,6306.0,127.8648,127.8916,127.7666,127.8202,6306.0
2017-11-09 12:15:00,143.16,143.33,143.16,143.29,5574.0,127.8112,127.963,127.8112,127.9273,5574.0
2017-11-09 12:20:00,143.29,143.33,143.21,143.21,3102.0,127.9273,127.963,127.8559,127.8559,3102.0
2017-11-09 12:25:00,143.19,143.22,143.12,143.15,6806.0,127.838,127.8648,127.7755,127.8023,6806.0
2017-11-09 12:30:00,143.17,143.17,142.97,143.02,9088.0,127.8202,127.8202,127.6416,127.6862,9088.0
2017-11-09 12:35:00,143.04,143.2,143.0,143.11,4560.0,127.7041,127.8469,127.6684,127.7666,4560.0
2017-11-09 12:40:00,143.1,143.27,143.1,143.21,3913.0,127.7577,127.9094,127.7577,127.8559,3913.0
2017-11-09 12:45:00,143.25,143.28,143.12,143.27,6968.0,127.8916,127.9184,127.7755,127.9094,6968.0
2017-11-09 12:50:00,143.27,143.46,143.24,143.37,8508.0,127.9094,128.0791,127.8826,127.9987,8508.0
2017-11-09 12:55:00,143.33,143.47,143.33,143.42,6226.0,127.963,128.088,127.963,128.0433,6226.0
2017-11-09 13:00:00,143.42,143.46,143.36,143.43,9000.0,128.0433,128.0791,127.9898,128.0523,9000.0
2017-11-09 13:05:00,143.35,143.49,143.32,143.46,3063.0,127.9809,128.1058,127.9541,128.0791,3063.0
2017-11-09 13:10:00,143.56,143.62,143.49,143.61,9116.0,128.1683,128.2219,128.1058,128.213,9116.0
2017-11-09 13:15:00,143.6,143.61,143.55,143.55,4358.0,128.204,128.213,128.1594,128.1594,4358.0
2017-11-09 13:20:00,143.6,143.69,143.56,143.56,6983.0,128.204,128.2844,128.1683,128.1683,6983.0
2017-11-09 13:25:00,143.61,143.64,143.55,143.55,6236.0,128.213,128.2398,128.1594,128.1594,6236.0
2017-11-09 13:30:00,143.59,143.7,143.56,143.69,5010.0,128.1951,128.2933,128.1683,128.2844,5010.0
2017-11-09 13:35:00,143.66,143.76,143.63,143.64,6358.0,128.2576,128.3469,128.2308,128.2398,6358.0
2017-11-09 13:40:00,143.62,143.64,143.54,143.54,8761.0,128.2219,128.2398,128.1505,128.1505,8761.0
2017-11-09 13:45:00,143.55,143.57,143.44,143.45,10265.0,128.1594,128.1773,128.0612,128.0701,10265.0
2017-11-09 13:50:00,143.44,143.55,143.44,143.49,4708.0,128.0612,128.1594,128.0612,128.1058,4708.0
2017-11-09 13:55:00,143.49,143.5,143.42,143.47,7600.0,128.1058,128.1148,128.0433,128.088,7600.0
2017-11-09 14:00:00,143.49,143.55,143.46,143.53,16868.0,128.1058,128.1594,128.0791,128.1416,16868.0
2017-11-09 14:05:00,143.51,143.59,143.48,143.56,13702.0,128.1237,128.1951,128.0969,128.1683,13702.0
2017-11-09 14:10:00,143.55,143.61,143.53,143.61,7557.0,128.1594,128.213,128.1416,128.213,7557.0
2017-11-09 14:15:00,143.62,143.71,143.61,143.66,4717.0,128.2219,128.3023,128.213,128.2576,4717.0
2017-11-09 14:20:00,143.66,143.73,143.62,143.73,8292.0,128.2576,128.3201,128.2219,128.3201,8292.0
2017-11-09 14:25:00,143.69,143.7,143.54,143.59,19141.0,128.2844,128.2933,128.1505,128.1951,19141.0
2017-11-09 14:30:00,143.59,143.68,143.59,143.67,4642.0,128.1951,128.2755,128.1951,128.2665,4642.0
2017-11-09 14:35:00,143.64,143.64,143.54,143.56,9143.0,128.2398,128.2398,128.1505,128.1683,9143.0
2017-11-09 14:40:00,143.58,143.58,143.47,143.53,14090.0,128.1862,128.1862,128.088,128.1416,14090.0
2017-11-09 14:45:00,143.54,143.61,143.53,143.61,5288.0,128.1505,128.213,128.1416,128.213,5288.0
2017-11-09 14:50:00,143.62,143.67,143.56,143.61,6270.0,128.2219,128.2665,128.1683,128.213,6270.0
2017-11-09 14:55:00,143.61,143.65,143.56,143.57,8517.0,128.213,128.2487,128.1683,128.1773,8517.0
2017-11-09 15:00:00,143.57,143.64,143.53,143.53,23012.0,128.1773,128.2398,128.1416,128.1416,23012.0
2017-11-09 15:05:00,143.54,143.55,143.5,143.53,18016.0,128.1505,128.1594,128.1148,128.1416,18016.0
2017-11-09 15:10:00,143.52,143.55,143.49,143.52,20557.0,128.1326,128.1594,128.1058,128.1326,20557.0
2017-11-09 15:15:00,143.53,143.55,143.41,143.49,25818.0,128.1416,128.1594,128.0344,128.1058,25818.0
2017-11-09 15:20:00,143.48,143.62,143.48,143.6,15595.0,128.0969,128.2219,128.0969,128.204,15595.0
2017-11-09 15:25:00,143.59,143.6,143.55,143.57,12678.0,128.1951,128.204,128.1594,128.1773,12678.0
2017-11-09 15:30:00,143.58,143.63,143.57,143.62,22448.0,128.1862,128.2308,128.1773,128.2219,22448.0
2017-11-09 15:35:00,143.63,143.79,143.63,143.79,19241.0,128.2308,128.3737,128.2308,128.3737,19241.0
2017-11-09 15:40:00,143.79,143.91,143.78,143.91,40345.0,128.3737,128.4808,128.3648,128.4808,40345.0
2017-11-09 15:45:00,143.92,143.93,143.82,143.88,31283.0,128.4897,128.4987,128.4005,128.454,31283.0
2017-11-09 15:50:00,143.89,143.93,143.85,143.88,37529.0,128.463,128.4987,128.4272,128.454,37529.0
2017-11-09 15:55:00,143.88,143.93,143.8,143.84,36014.0,128.454,128.4987,128.3826,128.4183,36014.0
2017-11-10 09:30:00,143.52,143.73,143.14,143.27,27656.0,128.1326,128.3201,127.7934,127.9094,27656.0
2017-11-10 09:35:00,143.25,143.45,143.03,143.09,7886.0,127.8916,128.0701,127.6952,127.7487,7886.0
2017-11-10 09:40:00,143.13,143.69,143.13,143.54,16270.0,127.7844,128.2844,127.7844,128.1505,16270.0
2017-11-10 09:45:00,143.49,143.63,143.37,143.43,10793.0,128.1058,128.2308,127.9987,128.0523,10793.0
2017-11-10 09:50:00,143.46,143.53,143.33,143.53,12051.0,128.0791,128.1416,127.963,128.1416,12051.0
2017-11-10 09:55:00,143.52,143.52,143.32,143.34,10240.0,128.1326,128.1326,127.9541,127.9719,10240.0
2017-11-10 10:00:00,143.36,143.49,143.26,143.27,8660.0,127.9898,128.1058,127.9005,127.9094,8660.0
2017-11-10 10:05:00,143.19,143.29,143.14,143.17,9766.0,127.838,127.9273,127.7934,127.8202,9766.0
2017-11-10 10:10:00,143.2,143.29,143.16,143.16,6264.0,127.8469,127.9273,127.8112,127.8112,6264.0
2017-11-10 10:15:00,143.13,143.14,142.99,143.05,12289.0,127.7844,127.7934,127.6594,127.713,12289.0
2017-11-10 10:20:00,143.04,143.08,142.87,142.93,12346.0,127.7041,127.7398,127.5523,127.6059,12346.0
2017-11-10 10:25:00,142.94,142.99,142.89,142.94,7773.0,127.6148,127.6594,127.5702,127.6148,7773.0
2017-11-10 10:30:00,142.89,142.9,142.69,142.75,18319.0,127.5702,127.5791,127.3916,127.4452,18319.0
2017-11-10 10:35:00,142.76,142.85,142.73,142.85,14090.0,127.4541,127.5345,127.4273,127.5345,14090.0
2017-11-10 10:40:00,142.86,143.04,142.85,142.99,14771.0,127.5434,127.7041,127.5345,127.6594,14771.0
2017-11-10 10:45:00,143.01,143.15,142.9,142.93,10675.0,127.6773,127.8023,127.5791,127.6059,10675.0
2017-11-10 10:50:00,142.95,143.0,142.85,142.97,7330.0,127.6237,127.6684,127.5345,127.6416,7330.0
2017-11-10 10:55:00,142.97,143.12,142.97,143.12,7954.0,127.6416,127.7755,127.6416,127.7755,7954.0
2017-11-10 11:00:00,143.14,143.23,143.12,143.16,19740.0,127.7934,127.8737,127.7755,127.8112,19740.0
2017-11-10 11:05:00,143.15,143.2,143.07,143.13,14037.0,127.8023,127.8469,127.7309,127.7844,14037.0
2017-11-10 11:10:00,143.14,143.18,143.08,143.12,14378.0,127.7934,127.8291,127.7398,127.7755,14378.0
2017-11-10 11:15:00,143.1,143.1,143.04,143.07,9152.0,127.7577,127.7577,127.7041,127.7309,9152.0
2017-11-10 11:20:00,143.05,143.05,142.93,142.94,5979.0,127.713,127.713,127.6059,127.6148,5979.0
2017-11-10 11:25:00,142.92,143.03,142.91,142.98,5497.0,127.597,127.6952,127.588,127.6505,5497.0
2017-11-10 11:30:00,142.99,143.12,142.99,143.1,11174.0,127.6594,127.7755,127.6594,127.7577,11174.0
2017-11-10 11:35:00,143.09,143.17,143.09,143.13,5012.0,127.7487,127.8202,127.7487,127.7844,5012.0
2017-11-10 11:40:00,143.15,143.15,143.08,143.12,7760.0,127.8023,127.8023,127.7398,127.7755,7760.0
2017-11-10 11:45:00,143.09,143.2,143.09,143.15,5839.0,127.7487,127.8469,127.7487,127.8023,5839.0
2017-11-10 11:50:00,143.14,143.17,143.11,143.17,2331.0,127.7934,127.8202,127.7666,127.8202,2331.0
2017-11-10 11:55:00,143.16,143.22,143.15,143.2,6560.0,127.8112,127.8648,127.8023,127.8469,6560.0
2017-11-10 12:00:00,143.2,143.29,143.2,143.29,5167.0,127.8469,127.9273,127.8469,127.9273,5167.0
2017-11-10 12:05:00,143.29,143.39,143.29,143.37,6664.0,127.9273,128.0166,127.9273,127.9987,6664.0
2017-11-10 12:10:00,143.37,143.48,143.37,143.44,5031.0,127.9987,128.0969,127.9987,128.0612,5031.0
2017-11-10 12:15:00,143.42,143.48,143.4,143.4,2830.0,128.0433,128.0969,128.0255,128.0255,2830.0
2017-11-10 12:20:00,143.42,143.47,143.39,143.47,4200.0,128.0433,128.088,128.0166,128.088,4200.0
2017-11-10 12:25:00,143.48,143.54,143.46,143.52,2622.0,128.0969,128.1505,128.0791,128.1326,2622.0
2017-11-10 12:30:00,143.54,143.59,143.51,143.59,3445.0,128.1505,128.1951,128.1237,128.1951,3445.0
2017-11-10 12:35:00,143.55,143.61,143.55,143.61,1899.0,128.1594,128.213,128.1594,128.213,1899.0
2017-11-10 12:40:00,143.62,143.64,143.6,143.64,4338.0,128.2219,128.2398,128.204,128.2398,4338.0
2017-11-10 12:45:00,143.62,143.62,143.57,143.57,2653.0,128.2219,128.2219,128.1773,128.1773,2653.0
2017-11-10 12:50:00,143.59,143.69,143.59,143.64,4973.0,128.1951,128.2844,128.1951,128.2398,4973.0
2017-11-10 12:55:00,143.64,143.64,143.52,143.54,3410.0,128.2398,128.2398,128.1326,128.1505,3410.0
2017-11-10 13:00:00,143.55,143.62,143.55,143.57,4096.0,128.1594,128.2219,128.1594,128.1773,4096.0
2017-11-10 13:05:00,143.56,143.57,143.5,143.54,2283.0,128.1683,128.1773,128.1148,128.1505,2283.0
2017-11-10 13:10:00,143.53,143.56,143.5,143.56,2400.0,128.1416,128.1683,128.1148,128.1683,2400.0
2017-11-10 13:15:00,143.56,143.6,143.53,143.56,4624.0,128.1683,128.204,128.1416,128.1683,4624.0
2017-11-10 13:20:00,143.54,143.6,143.53,143.58,3255.0,128.1505,128.204,128.1416,128.1862,3255.0
2017-11-10 13:25:00,143.61,143.64,143.6,143.6,1259.0,128.213,128.2398,128.204,128.204,1259.0
2017-11-10 13:30:00,143.6,143.7,143.6,143.63,4834.0,128.204,128.2933,128.204,128.2308,4834.0
2017-11-10 13:35:00,143.66,143.66,143.59,143.63,2511.0,128.2576,128.2576,128.1951,128.2308,2511.0
2017-11-10 13:40:00,143.6,143.64,143.58,143.62,4125.0,128.204,128.2398,128.1862,128.2219,4125.0
2017-11-10 13:45:00,143.61,143.66,143.6,143.65,3094.0,128.213,128.2576,128.204,128.2487,3094.0
2017-11-10 13:50:00,143.63,143.63,143.6,143.61,4799.0,128.2308,128.2308,128.204,128.213,4799.0
2017-11-10 13:55:00,143.63,143.71,143.63,143.68,10444.0,128.2308,128.3023,128.2308,128.2755,10444.0
2017-11-10 14:00:00,143.72,143.79,143.68,143.79,3865.0,128.3112,128.3737,128.2755,128.3737,3865.0
2017-11-10 14:05:00,143.78,143.81,143.77,143.78,4224.0,128.3648,128.3915,128.3558,128.3648,4224.0
2017-11-10 14:10:00,143.76,143.8,143.75,143.75,6455.0,128.3469,128.3826,128.338,128.338,6455.0
2017-11-10 14:15:00,143.75,143.82,143.75,143.8,2634.0,128.338,128.4005,128.338,128.3826,2634.0
2017-11-10 14:20:00,143.83,143.85,143.78,143.81,6474.0,128.4094,128.4272,128.3648,128.3915,6474.0
2017-11-10 14:25:00,143.82,143.88,143.82,143.88,2896.0,128.4005,128.454,128.4005,128.454,2896.0
2017-11-10 14:30:00,143.89,143.91,143.86,143.89,3699.0,128.463,128.4808,128.4362,128.463,3699.0
2017-11-10 14:35:00,143.9,143.92,143.88,143.92,5700.0,128.4719,128.4897,128.454,128.4897,5700.0
2017-11-10 14:40:00,143.94,143.97,143.94,143.97,925.0,128.5076,128.5344,128.5076,128.5344,925.0
2017-11-10 14:45:00,143.98,144.0,143.89,143.89,7297.0,128.5433,128.5612,128.463,128.463,7297.0
2017-11-10 14:50:00,143.9,143.96,143.87,143.96,3591.0,128.4719,128.5255,128.4451,128.5255,3591.0
2017-11-10 14:55:00,143.94,143.99,143.92,143.97,4301.0,128.5076,128.5522,128.4897,128.5344,4301.0
2017-11-10 15:00:00,143.98,144.04,143.98,144.04,22123.0,128.5433,128.5969,128.5433,128.5969,22123.0
2017-11-10 15:05:00,144.05,144.06,144.0,144.0,16198.0,128.6058,128.6147,128.5612,128.5612,16198.0
2017-11-10 15:10:00,144.01,144.07,144.0,144.05,9123.0,128.5701,128.6237,128.5612,128.6058,9123.0
2017-11-10 15:15:00,144.06,144.07,143.96,143.97,9631.0,128.6147,128.6237,128.5255,128.5344,9631.0
2017-11-10 15:20:00,143.97,144.04,143.96,144.03,6775.0,128.5344,128.5969,128.5255,128.5879,6775.0
2017-11-10 15:25:00,144.03,144.04,143.99,144.02,9371.0,128.5879,128.5969,128.5522,128.579,9371.0
2017-11-10 15:30:00,144.02,144.06,143.95,143.96,9722.0,128.579,128.6147,128.5165,128.5255,9722.0
2017-11-10 15:35:00,143.96,143.99,143.82,143.89,17502.0,128.5255,128.5522,128.4005,128.463,17502.0
2017-11-10 15:40:00,143.89,143.92,143.86,143.86,12740.0,128.463,128.4897,128.4362,128.4362,12740.0
2017-11-10 15:45:00,143.86,143.93,143.83,143.92,10513.0,128.4362,128.4987,128.4094,128.4897,10513.0
2017-11-10 15:50:00,143.92,143.99,143.89,143.96,15793.0,128.4897,128.5522,128.463,128.5255,15793.0
2017-11-10 15:55:00,143.95,143.98,143.89,143.92,36159.0,128.5165,128.5433,128.463,128.4897,36159.0
2017-11-13 09:30:00,143.61,143.73,143.16,143.34,30050.0,128.213,128.3201,127.8112,127.9719,30050.0
2017-11-13 09:35:00,143.38,143.46,143.26,143.46,3981.0,128.0076,128.0791,127.9005,128.0791,3981.0
2017-11-13 09:40:00,143.49,143.7,143.38,143.69,8051.0,128.1058,128.2933,128.0076,128.2844,8051.0
2017-11-13 09:45:00,143.65,143.65,143.45,143.48,7938.0,128.2487,128.2487,128.0701,128.0969,7938.0
2017-11-13 09:50:00,143.45,143.46,143.36,143.44,9679.0,128.0701,128.0791,127.9898,128.0612,9679.0
2017-11-13 09:55:00,143.45,143.47,143.24,143.25,16814.0,128.0701,128.088,127.8826,127.8916,16814.0
2017-11-13 10:00:00,143.25,143.46,143.25,143.34,16039.0,127.8916,128.0791,127.8916,127.9719,16039.0
2017-11-13 10:05:00,143.35,143.85,143.35,143.75,24367.0,127.9809,128.4272,127.9809,128.338,24367.0
2017-11-13 10:10:00,143.71,143.99,143.71,143.96,9826.0,128.3023,128.5522,128.3023,128.5255,9826.0
2017-11-13 10:15:00,143.92,144.1,143.92,143.94,15648.0,128.4897,128.6504,128.4897,128.5076,15648.0
2017-11-13 10:20:00,143.94,143.96,143.9,143.96,3287.0,128.5076,128.5255,128.4719,128.5255,3287.0
2017-11-13 10:25:00,143.97,144.11,143.97,144.1,7213.0,128.5344,128.6594,128.5344,128.6504,7213.0
2017-11-13 10:30:00,144.07,144.11,144.01,144.02,6720.0,128.6237,128.6594,128.5701,128.579,6720.0
2017-11-13 10:35:00,144.0,144.1,143.96,143.98,13645.0,128.5612,128.6504,128.5255,128.5433,13645.0
2017-11-13 10:40:00,143.97,143.98,143.88,143.97,6621.0,128.5344,128.5433,128.454,128.5344,6621.0
2017-11-13 10:45:00,143.98,144.01,143.95,143.97,4992.0,128.5433,128.5701,128.5165,128.5344,4992.0
2017-11-13 10:50:00,143.97,143.99,143.94,143.96,8834.0,128.5344,128.5522,128.5076,128.5255,8834.0
2017-11-13 10:55:00,143.97,144.02,143.94,144.01,9007.0,128.5344,128.579,128.5076,128.5701,9007.0
2017-11-13 11:00:00,144.03,144.13,144.0,144.11,4903.0,128.5879,128.6772,128.5612,128.6594,4903.0
2017-11-13 11:05:00,144.1,144.18,144.1,144.15,14713.0,128.6504,128.7219,128.6504,128.6951,14713.0
2017-11-13 11:10:00,144.16,144.24,144.15,144.16,7162.0,128.704,128.7754,128.6951,128.704,7162.0
2017-11-13 11:15:00,144.15,144.18,144.1,144.14,9030.0,128.6951,128.7219,128.6504,128.6862,9030.0
2017-11-13 11:20:00,144.14,144.18,144.13,144.15,12870.0,128.6862,128.7219,128.6772,128.6951,12870.0
2017-11-13 11:25:00,144.17,144.18,144.1,144.1,16015.0,128.7129,128.7219,128.6504,128.6504,16015.0
2017-11-13 11:30:00,144.11,144.28,144.1,144.26,9569.0,128.6594,128.8111,128.6504,128.7933,9569.0
2017-11-13 11:35:00,144.27,144.28,144.07,144.13,23395.0,128.8022,128.8111,128.6237,128.6772,23395.0
2017-11-13 11:40:00,144.13,144.2,144.01,144.13,28259.0,128.6772,128.7397,128.5701,128.6772,28259.0
2017-11-13 11:45:00,144.13,144.15,144.1,144.12,8221.0,128.6772,128.6951,128.6504,128.6683,8221.0
2017-11-13 11:50:00,144.12,144.18,144.1,144.11,13541.0,128.6683,128.7219,128.6504,128.6594,13541.0
2017-11-13 11:55:00,144.12,144.16,144.05,144.13,11842.0,128.6683,128.704,128.6058,128.6772,11842.0
2017-11-13 12:00:00,144.13,144.16,144.09,144.11,8328.0,128.6772,128.704,128.6415,128.6594,8328.0
2017-11-13 12:05:00,144.13,144.13,144.07,144.07,9298.0,128.6772,128.6772,128.6237,128.6237,9298.0
2017-11-13 12:10:00,144.06,144.11,144.06,144.09,6904.0,128.6147,128.6594,128.6147,128.6415,6904.0
2017-11-13 12:15:00,144.12,144.12,144.03,144.1,9091.0,128.6683,128.6683,128.5879,128.6504,9091.0
2017-11-13 12:20:00,144.09,144.1,144.03,144.05,8782.0,128.6415,128.6504,128.5879,128.6058,8782.0
2017-11-13 12:25:00,144.04,144.07,144.02,144.05,10255.0,128.5969,128.6237,128.579,128.6058,10255.0
2017-11-13 12:30:00,144.04,144.13,144.02,144.13,8030.0,128.5969,128.6772,128.579,128.6772,8030.0
2017-11-13 12:35:00,144.13,144.13,144.08,144.09,6498.0,128.6772,128.6772,128.6326,128.6415,6498.0
2017-11-13 12:40:00,144.1,144.16,144.07,144.16,5756.0,128.6504,128.704,128.6237,128.704,5756.0
2017-11-13 12:45:00,144.14,144.16,144.02,144.04,9356.0,128.6862,128.704,128.579,128.5969,9356.0
2017-11-13 12:50:00,144.02,144.11,144.0,144.09,13376.0,128.579,128.6594,128.5612,128.6415,13376.0
2017-11-13 12:55:00,144.09,144.15,144.09,144.15,4948.0,128.6415,128.6951,128.6415,128.6951,4948.0
2017-11-13 13:00:00,144.13,144.13,144.08,144.09,3229.0,128.6772,128.6772,128.6326,128.6415,3229.0
2017-11-13 13:05:00,144.08,144.11,144.04,144.07,9226.0,128.6326,128.6594,128.5969,128.6237,9226.0
2017-11-13 13:10:00,144.07,144.12,144.05,144.06,8661.0,128.6237,128.6683,128.6058,128.6147,8661.0
2017-11-13 13:15:00,144.09,144.09,144.03,144.08,8454.0,128.6415,128.6415,128.5879,128.6326,8454.0
2017-11-13 13:20:00,144.07,144.09,144.04,144.05,6476.0,128.6237,128.6415,128.5969,128.6058,6476.0
2017-11-13 13:25:00,144.04,144.07,144.03,144.05,9067.0,128.5969,128.6237,128.5879,128.6058,9067.0
2017-11-13 13:30:00,144.05,144.09,144.04,144.04,9131.0,128.6058,128.6415,128.5969,128.5969,9131.0
2017-11-13 13:35:00,144.04,144.05,143.96,143.99,12006.0,128.5969,128.6058,128.5255,128.5522,12006.0
2017-11-13 13:40:00,143.99,144.0,143.97,143.98,7087.0,128.5522,128.5612,128.5344,128.5433,7087.0
2017-11-13 13:45:00,143.98,144.0,143.95,144.0,10605.0,128.5433,128.5612,128.5165,128.5612,10605.0
2017-11-13 13:50:00,144.02,144.04,144.0,144.0,7447.0,128.579,128.5969,128.5612,128.5612,7447.0
2017-11-13 13:55:00,144.0,144.1,143.99,144.02,14490.0,128.5612,128.6504,128.5522,128.579,14490.0
2017-11-13 14:00:00,144.03,144.09,144.02,144.04,15960.0,128.5879,128.6415,128.579,128.5969,15960.0
2017-11-13 14:05:00,144.03,144.03,143.91,143.92,12131.0,128.5879,128.5879,128.4808,128.4897,12131.0
2017-11-13 14:10:00,143.92,143.92,143.79,143.82,13134.0,128.4897,128.4897,128.3737,128.4005,13134.0
2017-11-13 14:15:00,143.83,143.87,143.81,143.86,10242.0,128.4094,128.4451,128.3915,128.4362,10242.0
2017-11-13 14:20:00,143.86,143.94,143.85,143.88,9030.0,128.4362,128.5076,128.4272,128.454,9030.0
2017-11-13 14:25:00,143.92,143.98,143.89,143.98,12267.0,128.4897,128.5433,128.463,128.5433,12267.0
2017-11-13 14:30:00,143.97,144.0,143.94,143.97,8113.0,128.5344,128.5612,128.5076,128.5344,8113.0
2017-11-13 14:35:00,143.96,144.0,143.94,143.97,11902.0,128.5255,128.5612,128.5076,128.5344,11902.0
2017-11-13 14:40:00,143.97,143.97,143.92,143.92,5830.0,128.5344,128.5344,128.4897,128.4897,5830.0
2017-11-13 14:45:00,143.92,143.96,143.91,143.95,13789.0,128.4897,128.5255,128.4808,128.5165,13789.0
2017-11-13 14:50:00,143.96,143.97,143.91,143.96,11998.0,128.5255,128.5344,128.4808,128.5255,11998.0
2017-11-13 14:55:00,143.95,143.97,143.91,143.91,10848.0,128.5165,128.5344,128.4808,128.4808,10848.0
2017-11-13 15:00:00,143.93,143.93,143.91,143.92,6411.0,128.4987,128.4987,128.4808,128.4897,6411.0
2017-11-13 15:05:00,143.92,143.99,143.88,143.97,20452.0,128.4897,128.5522,128.454,128.5344,20452.0
2017-11-13 15:10:00,143.97,144.05,143.94,144.05,13952.0,128.5344,128.6058,128.5076,128.6058,13952.0
2017-11-13 15:15:00,144.04,144.09,144.03,144.09,9976.0,128.5969,128.6415,128.5879,128.6415,9976.0
2017-11-13 15:20:00,144.08,144.08,144.0,144.0,19282.0,128.6326,128.6326,128.5612,128.5612,19282.0
2017-11-13 15:25:00,143.99,143.99,143.94,143.94,15881.0,128.5522,128.5522,128.5076,128.5076,15881.0
2017-11-13 15:30:00,143.94,144.04,143.92,143.94,20817.0,128.5076,128.5969,128.4897,128.5076,20817.0
2017-11-13 15:35:00,143.94,144.04,143.89,143.93,26315.0,128.5076,128.5969,128.463,128.4987,26315.0
2017-11-13 15:40:00,143.94,143.95,143.84,143.84,20686.0,128.5076,128.5165,128.4183,128.4183,20686.0
2017-11-13 15:45:00,143.85,143.88,143.81,143.88,29230.0,128.4272,128.454,128.3915,128.454,29230.0
2017-11-13 15:50:00,143.88,143.96,143.87,143.96,31146.0,128.454,128.5255,128.4451,128.5255,31146.0
2017-11-13 15:55:00,143.95,144.0,143.9,143.94,64781.0,128.5165,128.5612,128.4719,128.5076,64781.0
2017-11-14 09:30:00,143.41,143.79,143.13,143.14,46188.0,128.0344,128.3737,127.7844,127.7934,46188.0
2017-11-14 09:35:00,143.27,143.27,142.77,143.06,18827.0,127.9094,127.9094,127.463,127.7219,18827.0
2017-11-14 09:40:00,143.09,143.37,143.05,143.37,9820.0,127.7487,127.9987,127.713,127.9987,9820.0
2017-11-14 09:45:00,143.47,143.48,143.32,143.34,9426.0,128.088,128.0969,127.9541,127.9719,9426.0
2017-11-14 09:50:00,143.39,143.43,143.15,143.34,22229.0,128.0166,128.0523,127.8023,127.9719,22229.0
2017-11-14 09:55:00,143.29,143.3,143.13,143.2,9900.0,127.9273,127.9362,127.7844,127.8469,9900.0
2017-11-14 10:00:00,143.23,143.35,143.06,143.22,13449.0,127.8737,127.9809,127.7219,127.8648,13449.0
2017-11-14 10:05:00,143.2,143.68,143.18,143.67,10073.0,127.8469,128.2755,127.8291,128.2665,10073.0
2017-11-14 10:10:00,143.69,143.79,143.59,143.65,14081.0,128.2844,128.3737,128.1951,128.2487,14081.0
2017-11-14 10:15:00,143.63,143.69,143.5,143.55,16651.0,128.2308,128.2844,128.1148,128.1594,16651.0
2017-11-14 10:20:00,143.54,143.65,143.39,143.62,15218.0,128.1505,128.2487,128.0166,128.2219,15218.0
2017-11-14 10:25:00,143.6,143.74,143.6,143.73,13634.0,128.204,128.329,128.204,128.3201,13634.0
2017-11-14 10:30:00,143.74,143.8,143.65,143.8,14027.0,128.329,128.3826,128.2487,128.3826,14027.0
2017-11-14 10:35:00,143.77,144.1,143.77,144.1,20198.0,128.3558,128.6504,128.3558,128.6504,20198.0
2017-11-14 10:40:00,144.14,144.24,144.06,144.21,10430.0,128.6862,128.7754,128.6147,128.7486,10430.0
2017-11-14 10:45:00,144.19,144.39,144.18,144.33,13035.0,128.7308,128.9094,128.7219,128.8558,13035.0
2017-11-14 10:50:00,144.31,144.41,144.29,144.36,9697.0,128.8379,128.9272,128.8201,128.8826,9697.0
2017-11-14 10:55:00,144.4,144.6,144.36,144.36,14530.0,128.9183,129.0968,128.8826,128.8826,14530.0
2017-11-14 11:00:00,144.37,144.48,144.36,144.43,11305.0,128.8915,128.9897,128.8826,128.9451,11305.0
2017-11-14 11:05:00,144.46,144.64,144.46,144.64,9774.0,128.9718,129.1325,128.9718,129.1325,9774.0
2017-11-14 11:10:00,144.64,144.77,144.64,144.67,11386.0,129.1325,129.2486,129.1325,129.1593,11386.0
2017-11-14 11:15:00,144.65,144.66,144.53,144.59,6983.0,129.1415,129.1504,129.0343,129.0879,6983.0
2017-11-14 11:20:00,144.59,144.65,144.46,144.46,11404.0,129.0879,129.1415,128.9718,128.9718,11404.0
2017-11-14 11:25:00,144.43,144.6,144.38,144.46,24631.0,128.9451,129.0968,128.9004,128.9718,24631.0
2017-11-14 11:30:00,144.46,144.66,144.44,144.64,6966.0,128.9718,129.1504,128.954,129.1325,6966.0
2017-11-14 11:35:00,144.58,144.75,144.58,144.72,6237.0,129.079,129.2308,129.079,129.204,6237.0
2017-11-14 11:40:00,144.74,144.77,144.69,144.72,4720.0,129.2218,129.2486,129.1772,129.204,4720.0
2017-11-14 11:45:00,144.69,144.92,144.69,144.87,16676.0,129.1772,129.3825,129.1772,129.3379,16676.0
2017-11-14 11:50:00,144.86,144.93,144.86,144.92,12552.0,129.329,129.3915,129.329,129.3825,12552.0
2017-11-14 11:55:00,144.94,145.03,144.91,145.03,42364.0,129.4004,129.4807,129.3736,129.4807,42364.0
2017-11-14 12:00:00,145.01,145.1,144.97,144.97,11743.0,129.4629,129.5432,129.4272,129.4272,11743.0
2017-11-14 12:05:00,144.95,144.97,144.87,144.96,12503.0,129.4093,129.4272,129.3379,129.4182,12503.0
2017-11-14 12:10:00,144.97,145.0,144.96,145.0,8598.0,129.4272,129.4539,129.4182,129.4539,8598.0
2017-11-14 12:15:00,145.02,145.06,144.94,144.94,6127.0,129.4718,129.5075,129.4004,129.4004,6127.0
2017-11-14 12:20:00,144.93,145.15,144.92,145.12,9888.0,129.3915,129.5879,129.3825,129.5611,9888.0
2017-11-14 12:25:00,145.12,145.18,145.1,145.18,4270.0,129.5611,129.6147,129.5432,129.6147,4270.0
2017-11-14 12:30:00,145.17,145.18,145.11,145.13,15542.0,129.6057,129.6147,129.5522,129.57,15542.0
2017-11-14 12:35:00,145.13,145.15,145.04,145.04,6005.0,129.57,129.5879,129.4897,129.4897,6005.0
2017-11-14 12:40:00,145.07,145.15,145.07,145.15,4750.0,129.5164,129.5879,129.5164,129.5879,4750.0
2017-11-14 12:45:00,145.15,145.15,145.02,145.02,6541.0,129.5879,129.5879,129.4718,129.4718,6541.0
2017-11-14 12:50:00,145.05,145.1,144.91,144.93,6626.0,129.4986,129.5432,129.3736,129.3915,6626.0
2017-11-14 12:55:00,144.96,145.01,144.92,145.0,5025.0,129.4182,129.4629,129.3825,129.4539,5025.0
2017-11-14 13:00:00,145.0,145.05,144.97,144.97,9187.0,129.4539,129.4986,129.4272,129.4272,9187.0
2017-11-14 13:05:00,144.93,145.03,144.92,144.94,5737.0,129.3915,129.4807,129.3825,129.4004,5737.0
2017-11-14 13:10:00,144.96,145.06,144.89,145.06,8704.0,129.4182,129.5075,129.3557,129.5075,8704.0
2017-11-14 13:15:00,145.06,145.16,145.02,145.14,8291.0,129.5075,129.5968,129.4718,129.5789,8291.0
2017-11-14 13:20:00,145.16,145.18,145.09,145.18,5800.0,129.5968,129.6147,129.5343,129.6147,5800.0
2017-11-14 13:25:00,145.17,145.18,145.12,145.18,6455.0,129.6057,129.6147,129.5611,129.6147,6455.0
2017-11-14 13:30:00,145.2,145.22,145.11,145.18,12817.0,129.6325,129.6504,129.5522,129.6147,12817.0
2017-11-14 13:35:00,145.17,145.22,145.12,145.17,11721.0,129.6057,129.6504,129.5611,129.6057,11721.0
2017-11-14 13:40:00,145.19,145.28,145.17,145.26,7559.0,129.6236,129.7039,129.6057,129.6861,7559.0
2017-11-14 13:45:00,145.27,145.32,145.22,145.26,9323.0,129.695,129.7396,129.6504,129.6861,9323.0
2017-11-14 13:50:00,145.25,145.26,145.2,145.21,7649.0,129.6771,129.6861,129.6325,129.6414,7649.0
2017-11-14 13:55:00,145.19,145.3,145.19,145.29,7093.0,129.6236,129.7218,129.6236,129.7129,7093.0
2017-11-14 14:00:00,145.28,145.39,145.26,145.3,12237.0,129.7039,129.8021,129.6861,129.7218,12237.0
2017-11-14 14:05:00,145.28,145.3,145.22,145.25,9544.0,129.7039,129.7218,129.6504,129.6771,9544.0
2017-11-14 14:10:00,145.25,145.26,145.19,145.21,14925.0,129.6771,129.6861,129.6236,129.6414,14925.0
2017-11-14 14:15:00,145.21,145.5,145.21,145.47,47852.0,129.6414,129.9003,129.6414,129.8736,47852.0
2017-11-14 14:20:00,145.43,145.46,145.38,145.44,9466.0,129.8378,129.8646,129.7932,129.8468,9466.0
2017-11-14 14:25:00,145.44,145.44,145.27,145.36,31541.0,129.8468,129.8468,129.695,129.7754,31541.0
2017-11-14 14:30:00,145.35,145.36,145.2,145.21,17698.0,129.7664,129.7754,129.6325,129.6414,17698.0
2017-11-14 14:35:00,145.21,145.29,145.19,145.27,11611.0,129.6414,129.7129,129.6236,129.695,11611.0
2017-11-14 14:40:00,145.25,145.38,145.25,145.34,9408.0,129.6771,129.7932,129.6771,129.7575,9408.0
2017-11-14 14:45:00,145.34,145.35,145.21,145.21,12590.0,129.7575,129.7664,129.6414,129.6414,12590.0
2017-11-14 14:50:00,145.24,145.28,145.21,145.28,14676.0,129.6682,129.7039,129.6414,129.7039,14676.0
2017-11-14 14:55:00,145.28,145.33,145.21,145.24,22583.0,129.7039,129.7486,129.6414,129.6682,22583.0
2017-11-14 15:00:00,145.23,145.38,145.23,145.28,16055.0,129.6593,129.7932,129.6593,129.7039,16055.0
2017-11-14 15:05:00,145.29,145.3,145.2,145.23,12234.0,129.7129,129.7218,129.6325,129.6593,12234.0
2017-11-14 15:10:00,145.23,145.25,145.19,145.2,11689.0,129.6593,129.6771,129.6236,129.6325,11689.0
2017-11-14 15:15:00,145.19,145.28,145.18,145.25,19891.0,129.6236,129.7039,129.6147,129.6771,19891.0
2017-11-14 15:20:00,145.25,145.31,145.2,145.23,43797.0,129.6771,129.7307,129.6325,129.6593,43797.0
2017-11-14 15:25:00,145.22,145.27,145.15,145.15,12634.0,129.6504,129.695,129.5879,129.5879,12634.0
2017-11-14 15:30:00,145.14,145.15,145.1,145.1,16264.0,129.5789,129.5879,129.5432,129.5432,16264.0
2017-11-14 15:35:00,145.1,145.11,144.98,144.98,18565.0,129.5432,129.5522,129.4361,129.4361,18565.0
2017-11-14 15:40:00,144.98,144.98,144.93,144.95,21004.0,129.4361,129.4361,129.3915,129.4093,21004.0
2017-11-14 15:45:00,144.93,145.01,144.91,144.99,33075.0,129.3915,129.4629,129.3736,129.445,33075.0
2017-11-14 15:50:00,145.0,145.09,145.0,145.06,39443.0,129.4539,129.5343,129.4539,129.5075,39443.0
2017-11-14 15:55:00,145.07,145.1,144.9,144.97,103288.0,129.5164,129.5432,129.3647,129.4272,103288.0
2017-11-15 09:30:00,144.41,144.67,144.09,144.56,69531.0,128.9272,129.1593,128.6415,129.0611,69531.0
2017-11-15 09:35:00,144.61,144.65,144.03,144.12,17253.0,129.1058,129.1415,128.5879,128.6683,17253.0
2017-11-15 09:40:00,144.14,144.39,144.0,144.07,13642.0,128.6862,128.9094,128.5612,128.6237,13642.0
2017-11-15 09:45:00,144.12,144.12,143.87,143.93,10021.0,128.6683,128.6683,128.4451,128.4987,10021.0
2017-11-15 09:50:00,143.93,143.93,143.67,143.71,11472.0,128.4987,128.4987,128.2665,128.3023,11472.0
2017-11-15 09:55:00,143.72,143.87,143.72,143.85,11625.0,128.3112,128.4451,128.3112,128.4272,11625.0
2017-11-15 10:00:00,143.84,144.15,143.82,144.15,23832.0,128.4183,128.6951,128.4005,128.6951,23832.0
2017-11-15 10:05:00,144.17,144.19,144.03,144.16,10528.0,128.7129,128.7308,128.5879,128.704,10528.0
2017-11-15 10:10:00,144.16,144.34,144.14,144.21,10158.0,128.704,128.8647,128.6862,128.7486,10158.0
2017-11-15 10:15:00,144.2,144.22,143.95,144.09,29392.0,128.7397,128.7576,128.5165,128.6415,29392.0
2017-11-15 10:20:00,144.08,144.25,143.93,144.22,13625.0,128.6326,128.7844,128.4987,128.7576,13625.0
2017-11-15 10:25:00,144.19,144.29,144.12,144.12,9911.0,128.7308,128.8201,128.6683,128.6683,9911.0
2017-11-15 10:30:00,144.16,144.18,144.09,144.17,5700.0,128.704,128.7219,128.6415,128.7129,5700.0
2017-11-15 10:35:00,144.18,144.31,144.15,144.19,14252.0,128.7219,128.8379,128.6951,128.7308,14252.0
2017-11-15 10:40:00,144.23,144.38,144.22,144.35,10474.0,128.7665,128.9004,128.7576,128.8736,10474.0
2017-11-15 10:45:00,144.34,144.38,144.29,144.34,13725.0,128.8647,128.9004,128.8201,128.8647,13725.0
2017-11-15 10:50:00,144.36,144.4,144.26,144.3,9093.0,128.8826,128.9183,128.7933,128.829,9093.0
2017-11-15 10:55:00,144.31,144.47,144.29,144.43,9810.0,128.8379,128.9808,128.8201,128.9451,9810.0
2017-11-15 11:00:00,144.42,144.43,144.26,144.27,9989.0,128.9361,128.9451,128.7933,128.8022,9989.0
2017-11-15 11:05:00,144.28,144.31,144.24,144.28,6738.0,128.8111,128.8379,128.7754,128.8111,6738.0
2017-11-15 11:10:00,144.31,144.57,144.31,144.56,9786.0,128.8379,129.0701,128.8379,129.0611,9786.0
2017-11-15 11:15:00,144.57,144.86,144.55,144.84,21882.0,129.0701,129.329,129.0522,129.3111,21882.0
2017-11-15 11:20:00,144.84,144.95,144.8,144.95,12234.0,129.3111,129.4093,129.2754,129.4093,12234.0
2017-11-15 11:25:00,144.92,144.98,144.77,144.77,18435.0,129.3825,129.4361,129.2486,129.2486,18435.0
2017-11-15 11:30:00,144.83,144.96,144.83,144.95,6935.0,129.3022,129.4182,129.3022,129.4093,6935.0
2017-11-15 11:35:00,144.93,144.95,144.87,144.95,10412.0,129.3915,129.4093,129.3379,129.4093,10412.0
2017-11-15 11:40:00,144.94,144.97,144.88,144.93,7788.0,129.4004,129.4272,129.3468,129.3915,7788.0
2017-11-15 11:45:00,144.93,144.97,144.83,144.9,23411.0,129.3915,129.4272,129.3022,129.3647,23411.0
2017-11-15 11:50:00,144.9,144.98,144.89,144.97,20404.0,129.3647,129.4361,129.3557,129.4272,20404.0
2017-11-15 11:55:00,144.97,145.0,144.91,144.97,48740.0,129.4272,129.4539,129.3736,129.4272,48740.0
2017-11-15 12:00:00,144.98,144.98,144.48,144.53,77598.0,129.4361,129.4361,128.9897,129.0343,77598.0
2017-11-15 12:05:00,144.53,144.73,144.52,144.7,13029.0,129.0343,129.2129,129.0254,129.1861,13029.0
2017-11-15 12:10:00,144.7,144.81,144.7,144.8,12575.0,129.1861,129.2843,129.1861,129.2754,12575.0
2017-11-15 12:15:00,144.85,144.85,144.76,144.85,10740.0,129.32,129.32,129.2397,129.32,10740.0
2017-11-15 12:20:00,144.86,144.92,144.78,144.84,17602.0,129.329,129.3825,129.2575,129.3111,17602.0
2017-11-15 12:25:00,144.83,144.84,144.7,144.7,21000.0,129.3022,129.3111,129.1861,129.1861,21000.0
2017-11-15 12:30:00,144.7,144.72,144.4,144.53,30400.0,129.1861,129.204,128.9183,129.0343,30400.0
2017-11-15 12:35:00,144.53,144.65,144.53,144.65,7778.0,129.0343,129.1415,129.0343,129.1415,7778.0
2017-11-15 12:40:00,144.62,144.62,144.5,144.5,9436.0,129.1147,129.1147,129.0076,129.0076,9436.0
2017-11-15 12:45:00,144.5,144.6,144.5,144.57,31664.0,129.0076,129.0968,129.0076,129.0701,31664.0
2017-11-15 12:50:00,144.59,144.66,144.58,144.61,7218.0,129.0879,129.1504,129.079,129.1058,7218.0
2017-11-15 12:55:00,144.6,144.74,144.6,144.74,8824.0,129.0968,129.2218,129.0968,129.2218,8824.0
2017-11-15 13:00:00,144.74,144.75,144.67,144.75,11933.0,129.2218,129.2308,129.1593,129.2308,11933.0
2017-11-15 13:05:00,144.75,144.75,144.67,144.71,13902.0,129.2308,129.2308,129.1593,129.195,13902.0
2017-11-15 13:10:00,144.72,144.83,144.7,144.74,10562.0,129.204,129.3022,129.1861,129.2218,10562.0
2017-11-15 13:15:00,144.77,144.77,144.69,144.76,4451.0,129.2486,129.2486,129.1772,129.2397,4451.0
2017-11-15 13:20:00,144.75,144.75,144.68,144.69,14056.0,129.2308,129.2308,129.1683,129.1772,14056.0
2017-11-15 13:25:00,144.7,144.92,144.7,144.83,20707.0,129.1861,129.3825,129.1861,129.3022,20707.0
2017-11-15 13:30:00,144.83,144.86,144.71,144.71,10220.0,129.3022,129.329,129.195,129.195,10220.0
2017-11-15 13:35:00,144.69,144.74,144.67,144.7,8615.0,129.1772,129.2218,129.1593,129.1861,8615.0
2017-11-15 13:40:00,144.7,144.75,144.67,144.72,6399.0,129.1861,129.2308,129.1593,129.204,6399.0
2017-11-15 13:45:00,144.73,144.75,144.69,144.69,6300.0,129.2129,129.2308,129.1772,129.1772,6300.0
2017-11-15 13:50:00,144.7,144.8,144.69,144.72,36708.0,129.1861,129.2754,129.1772,129.204,36708.0
2017-11-15 13:55:00,144.72,144.76,144.66,144.69,6973.0,129.204,129.2397,129.1504,129.1772,6973.0
2017-11-15 14:00:00,144.72,144.73,144.63,144.73,10188.0,129.204,129.2129,129.1236,129.2129,10188.0
2017-11-15 14:05:00,144.72,144.74,144.67,144.67,6430.0,129.204,129.2218,129.1593,129.1593,6430.0
2017-11-15 14:10:00,144.68,144.68,144.62,144.65,9122.0,129.1683,129.1683,129.1147,129.1415,9122.0
2017-11-15 14:15:00,144.64,144.67,144.6,144.65,5700.0,129.1325,129.1593,129.0968,129.1415,5700.0
2017-11-15 14:20:00,144.66,144.66,144.58,144.6,7371.0,129.1504,129.1504,129.079,129.0968,7371.0
2017-11-15 14:25:00,144.58,144.62,144.57,144.6,10360.0,129.079,129.1147,129.0701,129.0968,10360.0
2017-11-15 14:30:00,144.59,144.69,144.59,144.68,5154.0,129.0879,129.1772,129.0879,129.1683,5154.0
2017-11-15 14:35:00,144.67,144.69,144.6,144.63,8993.0,129.1593,129.1772,129.0968,129.1236,8993.0
2017-11-15 14:40:00,144.63,144.65,144.52,144.57,20139.0,129.1236,129.1415,129.0254,129.0701,20139.0
2017-11-15 14:45:00,144.57,144.57,144.52,144.54,6743.0,129.0701,129.0701,129.0254,129.0433,6743.0
2017-11-15 14:50:00,144.54,144.64,144.54,144.6,12421.0,129.0433,129.1325,129.0433,129.0968,12421.0
2017-11-15 14:55:00,144.61,144.62,144.6,144.61,17868.0,129.1058,129.1147,129.0968,129.1058,17868.0
2017-11-15 15:00:00,144.62,144.66,144.6,144.61,9874.0,129.1147,129.1504,129.0968,129.1058,9874.0
2017-11-15 15:05:00,144.61,144.62,144.6,144.6,7722.0,129.1058,129.1147,129.0968,129.0968,7722.0
2017-11-15 15:10:00,144.61,144.67,144.6,144.67,17236.0,129.1058,129.1593,129.0968,129.1593,17236.0
2017-11-15 15:15:00,144.66,144.72,144.66,144.69,8753.0,129.1504,129.204,129.1504,129.1772,8753.0
2017-11-15 15:20:00,144.68,144.7,144.51,144.55,20851.0,129.1683,129.1861,129.0165,129.0522,20851.0
2017-11-15 15:25:00,144.57,144.61,144.57,144.58,35172.0,129.0701,129.1058,129.0701,129.079,35172.0
2017-11-15 15:30:00,144.57,144.69,144.57,144.64,18794.0,129.0701,129.1772,129.0701,129.1325,18794.0
2017-11-15 15:35:00,144.63,144.63,144.46,144.46,15025.0,129.1236,129.1236,128.9718,128.9718,15025.0
2017-11-15 15:40:00,144.45,144.45,144.3,144.33,26356.0,128.9629,128.9629,128.829,128.8558,26356.0
2017-11-15 15:45:00,144.32,144.48,144.32,144.35,27660.0,128.8469,128.9897,128.8469,128.8736,27660.0
2017-11-15 15:50:00,144.33,144.34,144.17,144.17,37339.0,128.8558,128.8647,128.7129,128.7129,37339.0
2017-11-15 15:55:00,144.19,144.31,144.12,144.27,79707.0,128.7308,128.8379,128.6683,128.8022,79707.0
2017-11-16 09:30:00,144.96,145.19,144.6,145.1,55976.0,129.4182,129.6236,129.0968,129.5432,55976.0
2017-11-16 09:35:00,145.08,145.18,144.77,144.86,11184.0,129.5254,129.6147,129.2486,129.329,11184.0
2017-11-16 09:40:00,144.89,145.16,144.88,145.09,9315.0,129.3557,129.5968,129.3468,129.5343,9315.0
2017-11-16 09:45:00,145.11,145.29,145.01,145.1,35795.0,129.5522,129.7129,129.4629,129.5432,35795.0
2017-11-16 09:50:00,145.14,145.46,145.13,145.46,10664.0,129.5789,129.8646,129.57,129.8646,10664.0
2017-11-16 09:55:00,145.46,145.49,145.4,145.43,8935.0,129.8646,129.8914,129.8111,129.8378,8935.0
2017-11-16 10:00:00,145.38,145.43,145.13,145.15,9247.0,129.7932,129.8378,129.57,129.5879,9247.0
2017-11-16 10:05:00,145.15,145.57,145.15,145.5,20758.0,129.5879,129.9628,129.5879,129.9003,20758.0
2017-11-16 10:10:00,145.52,145.54,145.41,145.53,10672.0,129.9182,129.9361,129.82,129.9271,10672.0
2017-11-16 10:15:00,145.53,145.54,145.33,145.41,8571.0,129.9271,129.9361,129.7486,129.82,8571.0
2017-11-16 10:20:00,145.38,145.4,145.18,145.19,7172.0,129.7932,129.8111,129.6147,129.6236,7172.0
2017-11-16 10:25:00,145.2,145.36,145.17,145.33,10499.0,129.6325,129.7754,129.6057,129.7486,10499.0
2017-11-16 10:30:00,145.33,145.59,145.31,145.54,9406.0,129.7486,129.9807,129.7307,129.9361,9406.0
2017-11-16 10:35:00,145.59,145.61,145.52,145.56,9658.0,129.9807,129.9985,129.9182,129.9539,9658.0
2017-11-16 10:40:00,145.56,145.68,145.54,145.6,18778.0,129.9539,130.061,129.9361,129.9896,18778.0
2017-11-16 10:45:00,145.58,145.73,145.57,145.69,9695.0,129.9718,130.1057,129.9628,130.07,9695.0
2017-11-16 10:50:00,145.68,145.68,145.58,145.58,8437.0,130.061,130.061,129.9718,129.9718,8437.0
2017-11-16 10:55:00,145.58,145.62,145.54,145.55,15083.0,129.9718,130.0075,129.9361,129.945,15083.0
2017-11-16 11:00:00,145.56,145.68,145.53,145.64,14693.0,129.9539,130.061,129.9271,130.0253,14693.0
2017-11-16 11:05:00,145.64,145.7,145.57,145.62,11428.0,130.0253,130.0789,129.9628,130.0075,11428.0
2017-11-16 11:10:00,145.61,145.67,145.59,145.67,12857.0,129.9985,130.0521,129.9807,130.0521,12857.0
2017-11-16 11:15:00,145.68,145.72,145.64,145.65,7322.0,130.061,130.0968,130.0253,130.0343,7322.0
2017-11-16 11:20:00,145.67,145.72,145.6,145.6,6442.0,130.0521,130.0968,129.9896,129.9896,6442.0
2017-11-16 11:25:00,145.58,145.63,145.49,145.63,10342.0,129.9718,130.0164,129.8914,130.0164,10342.0
2017-11-16 11:30:00,145.65,145.7,145.58,145.69,7982.0,130.0343,130.0789,129.9718,130.07,7982.0
2017-11-16 11:35:00,145.67,145.79,145.66,145.79,9265.0,130.0521,130.1593,130.0432,130.1593,9265.0
2017-11-16 11:40:00,145.78,145.88,145.78,145.88,13895.0,130.1503,130.2396,130.1503,130.2396,13895.0
2017-11-16 11:45:00,145.88,146.06,145.87,146.03,31867.0,130.2396,130.4003,130.2307,130.3735,31867.0
2017-11-16 11:50:00,146.03,146.14,146.0,146.13,11664.0,130.3735,130.4717,130.3467,130.4628,11664.0
2017-11-16 11:55:00,146.11,146.12,146.08,146.11,10046.0,130.4449,130.4539,130.4182,130.4449,10046.0
2017-11-16 12:00:00,146.1,146.24,146.02,146.24,23088.0,130.436,130.561,130.3646,130.561,23088.0
2017-11-16 12:05:00,146.23,146.28,146.22,146.26,14284.0,130.5521,130.5967,130.5431,130.5789,14284.0
2017-11-16 12:10:00,146.27,146.29,146.23,146.23,5396.0,130.5878,130.6056,130.5521,130.5521,5396.0
2017-11-16 12:15:00,146.23,146.28,146.23,146.27,11609.0,130.5521,130.5967,130.5521,130.5878,11609.0
2017-11-16 12:20:00,146.25,146.27,146.22,146.26,10926.0,130.5699,130.5878,130.5431,130.5789,10926.0
2017-11-16 12:25:00,146.28,146.37,146.23,146.36,9306.0,130.5967,130.6771,130.5521,130.6681,9306.0
2017-11-16 12:30:00,146.36,146.42,146.34,146.42,10831.0,130.6681,130.7217,130.6503,130.7217,10831.0
2017-11-16 12:35:00,146.4,146.46,146.39,146.43,9750.0,130.7038,130.7574,130.6949,130.7306,9750.0
2017-11-16 12:40:00,146.43,146.45,146.27,146.27,10191.0,130.7306,130.7485,130.5878,130.5878,10191.0
2017-11-16 12:45:00,146.28,146.39,146.28,146.37,3173.0,130.5967,130.6949,130.5967,130.6771,3173.0
2017-11-16 12:50:00,146.39,146.44,146.37,146.44,7103.0,130.6949,130.7396,130.6771,130.7396,7103.0
2017-11-16 12:55:00,146.44,146.58,146.44,146.58,15605.0,130.7396,130.8646,130.7396,130.8646,15605.0
2017-11-16 13:00:00,146.57,146.69,146.56,146.69,7621.0,130.8556,130.9628,130.8467,130.9628,7621.0
2017-11-16 13:05:00,146.7,146.78,146.68,146.75,11451.0,130.9717,131.0431,130.9538,131.0163,11451.0
2017-11-16 13:10:00,146.76,146.81,146.74,146.79,14631.0,131.0253,131.0699,131.0074,131.052,14631.0
2017-11-16 13:15:00,146.8,146.8,146.72,146.75,8197.0,131.061,131.061,130.9895,131.0163,8197.0
2017-11-16 13:20:00,146.74,146.85,146.74,146.81,13804.0,131.0074,131.1056,131.0074,131.0699,13804.0
2017-11-16 13:25:00,146.83,147.13,146.83,147.11,31523.0,131.0877,131.3556,131.0877,131.3377,31523.0
2017-11-16 13:30:00,147.07,147.13,146.96,147.02,13212.0,131.302,131.3556,131.2038,131.2574,13212.0
2017-11-16 13:35:00,147.02,147.04,146.9,146.9,15808.0,131.2574,131.2752,131.1502,131.1502,15808.0
2017-11-16 13:40:00,146.89,146.91,146.8,146.86,20477.0,131.1413,131.1592,131.061,131.1145,20477.0
2017-11-16 13:45:00,146.84,146.88,146.82,146.84,15770.0,131.0967,131.1324,131.0788,131.0967,15770.0
2017-11-16 13:50:00,146.86,146.9,146.83,146.87,6466.0,131.1145,131.1502,131.0877,131.1235,6466.0
2017-11-16 13:55:00,146.88,146.91,146.82,146.9,11321.0,131.1324,131.1592,131.0788,131.1502,11321.0
2017-11-16 14:00:00,146.9,147.04,146.89,147.01,19455.0,131.1502,131.2752,131.1413,131.2484,19455.0
2017-11-16 14:05:00,147.02,147.13,147.01,147.11,17943.0,131.2574,131.3556,131.2484,131.3377,17943.0
2017-11-16 14:10:00,147.13,147.19,147.1,147.17,8982.0,131.3556,131.4092,131.3288,131.3913,8982.0
2017-11-16 14:15:00,147.2,147.26,147.03,147.05,25677.0,131.4181,131.4716,131.2663,131.2842,25677.0
2017-11-16 14:20:00,147.05,147.09,147.04,147.07,16153.0,131.2842,131.3199,131.2752,131.302,16153.0
2017-11-16 14:25:00,147.06,147.1,146.97,146.97,12542.0,131.2931,131.3288,131.2127,131.2127,12542.0
2017-11-16 14:30:00,146.96,147.03,146.9,146.99,14610.0,131.2038,131.2663,131.1502,131.2306,14610.0
2017-11-16 14:35:00,147.0,147.08,146.96,147.07,15191.0,131.2395,131.3109,131.2038,131.302,15191.0
2017-11-16 14:40:00,147.08,147.15,147.06,147.1,26030.0,131.3109,131.3734,131.2931,131.3288,26030.0
2017-11-16 14:45:00,147.11,147.13,147.06,147.1,19912.0,131.3377,131.3556,131.2931,131.3288,19912.0
2017-11-16 14:50:00,147.09,147.1,146.97,147.07,22588.0,131.3199,131.3288,131.2127,131.302,22588.0
2017-11-16 14:55:00,147.08,147.09,147.02,147.03,22432.0,131.3109,131.3199,131.2574,131.2663,22432.0
2017-11-16 15:00:00,147.04,147.1,147.02,147.09,22789.0,131.2752,131.3288,131.2574,131.3199,22789.0
2017-11-16 15:05:00,147.08,147.09,147.05,147.09,14287.0,131.3109,131.3199,131.2842,131.3199,14287.0
2017-11-16 15:10:00,147.08,147.25,147.07,147.25,16404.0,131.3109,131.4627,131.302,131.4627,16404.0
2017-11-16 15:15:00,147.21,147.26,147.12,147.13,13868.0,131.427,131.4716,131.3467,131.3556,13868.0
2017-11-16 15:20:00,147.12,147.13,147.04,147.09,17943.0,131.3467,131.3556,131.2752,131.3199,17943.0
2017-11-16 15:25:00,147.11,147.22,147.11,147.19,21294.0,131.3377,131.4359,131.3377,131.4092,21294.0
2017-11-16 15:30:00,147.2,147.27,147.17,147.17,28732.0,131.4181,131.4806,131.3913,131.3913,28732.0
2017-11-16 15:35:00,147.17,147.23,147.15,147.22,35635.0,131.3913,131.4449,131.3734,131.4359,35635.0
2017-11-16 15:40:00,147.2,147.28,147.19,147.24,41884.0,131.4181,131.4895,131.4092,131.4538,41884.0
2017-11-16 15:45:00,147.25,147.26,146.93,146.96,38267.0,131.4627,131.4716,131.177,131.2038,38267.0
2017-11-16 15:50:00,146.96,147.08,146.96,147.02,42105.0,131.2038,131.3109,131.2038,131.2574,42105.0
2017-11-16 15:55:00,147.02,147.07,146.95,147.04,91423.0,131.2574,131.302,131.1949,131.2752,91423.0
2017-11-17 09:30:00,146.39,146.54,146.05,146.37,104313.0,130.6949,130.8288,130.3914,130.6771,104313.0
2017-11-17 09:35:00,146.18,146.24,146.11,146.19,6348.0,130.5074,130.561,130.4449,130.5164,6348.0
2017-11-17 09:40:00,146.21,146.52,146.1,146.52,5270.0,130.5342,130.811,130.436,130.811,5270.0
2017-11-17 09:45:00,146.44,146.63,146.35,146.62,9231.0,130.7396,130.9092,130.6592,130.9003,9231.0
2017-11-17 09:50:00,146.64,146.79,146.53,146.56,19738.0,130.9181,131.052,130.8199,130.8467,19738.0
2017-11-17 09:55:00,146.57,146.68,146.35,146.49,16841.0,130.8556,130.9538,130.6592,130.7842,16841.0
2017-11-17 10:00:00,146.5,146.5,145.89,146.12,13380.0,130.7931,130.7931,130.2485,130.4539,13380.0
2017-11-17 10:05:00,146.14,146.23,145.84,145.84,17253.0,130.4717,130.5521,130.2039,130.2039,17253.0
2017-11-17 10:10:00,145.84,145.94,145.64,145.69,25210.0,130.2039,130.2932,130.0253,130.07,25210.0
2017-11-17 10:15:00,145.66,145.83,145.63,145.63,50528.0,130.0432,130.195,130.0164,130.0164,50528.0
2017-11-17 10:20:00,145.65,145.71,145.4,145.56,16925.0,130.0343,130.0878,129.8111,129.9539,16925.0
2017-11-17 10:25:00,145.56,145.68,145.47,145.68,13665.0,129.9539,130.061,129.8736,130.061,13665.0
2017-11-17 10:30:00,145.68,145.83,145.62,145.83,10257.0,130.061,130.195,130.0075,130.195,10257.0
2017-11-17 10:35:00,145.83,145.83,145.58,145.58,13753.0,130.195,130.195,129.9718,129.9718,13753.0
2017-11-17 10:40:00,145.56,145.63,145.54,145.62,14258.0,129.9539,130.0164,129.9361,130.0075,14258.0
2017-11-17 10:45:00,145.64,145.64,145.31,145.41,198625.0,130.0253,130.0253,129.7307,129.82,198625.0
2017-11-17 10:50:00,145.37,145.51,145.34,145.41,10066.0,129.7843,129.9093,129.7575,129.82,10066.0
2017-11-17 10:55:00,145.39,145.45,145.34,145.41,12351.0,129.8021,129.8557,129.7575,129.82,12351.0
2017-11-17 11:00:00,145.41,145.42,145.09,145.12,15416.0,129.82,129.8289,129.5343,129.5611,15416.0
2017-11-17 11:05:00,145.11,145.15,145.0,145.08,22701.0,129.5522,129.5879,129.4539,129.5254,22701.0
2017-11-17 11:10:00,145.07,145.07,144.92,144.95,10549.0,129.5164,129.5164,129.3825,129.4093,10549.0
2017-11-17 11:15:00,144.95,144.99,144.82,144.82,12438.0,129.4093,129.445,129.2932,129.2932,12438.0
2017-11-17 11:20:00,144.83,144.97,144.75,144.97,17601.0,129.3022,129.4272,129.2308,129.4272,17601.0
2017-11-17 11:25:00,144.97,145.0,144.95,144.98,23808.0,129.4272,129.4539,129.4093,129.4361,23808.0
2017-11-17 11:30:00,144.98,145.01,144.84,144.84,11215.0,129.4361,129.4629,129.3111,129.3111,11215.0
2017-11-17 11:35:00,144.85,145.23,144.83,145.23,29964.0,129.32,129.6593,129.3022,129.6593,29964.0
2017-11-17 11:40:00,145.24,145.35,145.24,145.29,11531.0,129.6682,129.7664,129.6682,129.7129,11531.0
2017-11-17 11:45:00,145.28,145.29,145.15,145.15,5622.0,129.7039,129.7129,129.5879,129.5879,5622.0
2017-11-17 11:50:00,145.17,145.17,145.06,145.15,7136.0,129.6057,129.6057,129.5075,129.5879,7136.0
2017-11-17 11:55:00,145.12,145.12,145.01,145.01,10219.0,129.5611,129.5611,129.4629,129.4629,10219.0
2017-11-17 12:00:00,145.01,145.01,144.91,144.94,10813.0,129.4629,129.4629,129.3736,129.4004,10813.0
2017-11-17 12:05:00,144.95,145.17,144.95,145.17,6509.0,129.4093,129.6057,129.4093,129.6057,6509.0
2017-11-17 12:10:00,145.17,145.27,145.17,145.25,3124.0,129.6057,129.695,129.6057,129.6771,3124.0
2017-11-17 12:15:00,145.27,145.28,145.18,145.25,12575.0,129.695,129.7039,129.6147,129.6771,12575.0
2017-11-17 12:20:00,145.27,145.3,145.21,145.29,8727.0,129.695,129.7218,129.6414,129.7129,8727.0
2017-11-17 12:25:00,145.3,145.5,145.3,145.5,7086.0,129.7218,129.9003,129.7218,129.9003,7086.0
2017-11-17 12:30:00,145.46,145.51,145.4,145.44,10736.0,129.8646,129.9093,129.8111,129.8468,10736.0
2017-11-17 12:35:00,145.44,145.47,145.4,145.44,12061.0,129.8468,129.8736,129.8111,129.8468,12061.0
2017-11-17 12:40:00,145.44,145.46,145.4,145.44,5220.0,129.8468,129.8646,129.8111,129.8468,5220.0
2017-11-17 12:45:00,145.46,145.46,145.37,145.41,5173.0,129.8646,129.8646,129.7843,129.82,5173.0
2017-11-17 12:50:00,145.42,145.47,145.42,145.46,2467.0,129.8289,129.8736,129.8289,129.8646,2467.0
2017-11-17 12:55:00,145.47,145.51,145.44,145.49,7531.0,129.8736,129.9093,129.8468,129.8914,7531.0
2017-11-17 13:00:00,145.48,145.5,145.47,145.49,7737.0,129.8825,129.9003,129.8736,129.8914,7737.0
2017-11-17 13:05:00,145.49,145.49,145.37,145.39,8840.0,129.8914,129.8914,129.7843,129.8021,8840.0
2017-11-17 13:10:00,145.38,145.42,145.37,145.38,4488.0,129.7932,129.8289,129.7843,129.7932,4488.0
2017-11-17 13:15:00,145.38,145.39,145.33,145.37,5520.0,129.7932,129.8021,129.7486,129.7843,5520.0
2017-11-17 13:20:00,145.36,145.36,145.32,145.33,2712.0,129.7754,129.7754,129.7396,129.7486,2712.0
2017-11-17 13:25:00,145.32,145.39,145.29,145.36,13639.0,129.7396,129.8021,129.7129,129.7754,13639.0
2017-11-17 13:30:00,145.37,145.43,145.36,145.43,5196.0,129.7843,129.8378,129.7754,129.8378,5196.0
2017-11-17 13:35:00,145.41,145.41,145.34,145.34,7448.0,129.82,129.82,129.7575,129.7575,7448.0
2017-11-17 13:40:00,145.36,145.42,145.34,145.38,6604.0,129.7754,129.8289,129.7575,129.7932,6604.0
2017-11-17 13:45:00,145.37,145.52,145.37,145.5,14096.0,129.7843,129.9182,129.7843,129.9003,14096.0
2017-11-17 13:50:00,145.5,145.5,145.4,145.43,4115.0,129.9003,129.9003,129.8111,129.8378,4115.0
2017-11-17 13:55:00,145.42,145.43,145.34,145.41,5054.0,129.8289,129.8378,129.7575,129.82,5054.0
2017-11-17 14:00:00,145.42,145.48,145.39,145.47,7717.0,129.8289,129.8825,129.8021,129.8736,7717.0
2017-11-17 14:05:00,145.48,145.52,145.47,145.47,10936.0,129.8825,129.9182,129.8736,129.8736,10936.0
2017-11-17 14:10:00,145.49,145.5,145.34,145.36,13517.0,129.8914,129.9003,129.7575,129.7754,13517.0
2017-11-17 14:15:00,145.34,145.37,145.31,145.37,6451.0,129.7575,129.7843,129.7307,129.7843,6451.0
2017-11-17 14:20:00,145.35,145.38,145.34,145.34,3552.0,129.7664,129.7932,129.7575,129.7575,3552.0
2017-11-17 14:25:00,145.35,145.36,145.27,145.32,82965.0,129.7664,129.7754,129.695,129.7396,82965.0
2017-11-17 14:30:00,145.32,145.33,145.27,145.29,11744.0,129.7396,129.7486,129.695,129.7129,11744.0
2017-11-17 14:35:00,145.3,145.3,145.18,145.27,13606.0,129.7218,129.7218,129.6147,129.695,13606.0
2017-11-17 14:40:00,145.27,145.33,145.27,145.31,6301.0,129.695,129.7486,129.695,129.7307,6301.0
2017-11-17 14:45:00,145.31,145.39,145.3,145.38,11615.0,129.7307,129.8021,129.7218,129.7932,11615.0
2017-11-17 14:50:00,145.38,145.44,145.37,145.41,7398.0,129.7932,129.8468,129.7843,129.82,7398.0
2017-11-17 14:55:00,145.41,145.51,145.4,145.43,6841.0,129.82,129.9093,129.8111,129.8378,6841.0
2017-11-17 15:00:00,145.45,145.45,145.37,145.4,13722.0,129.8557,129.8557,129.7843,129.8111,13722.0
2017-11-17 15:05:00,145.4,145.51,145.4,145.49,17066.0,129.8111,129.9093,129.8111,129.8914,17066.0
2017-11-17 15:10:00,145.49,145.49,145.42,145.43,8068.0,129.8914,129.8914,129.8289,129.8378,8068.0
2017-11-17 15:15:00,145.42,145.43,145.32,145.36,10610.0,129.8289,129.8378,129.7396,129.7754,10610.0
2017-11-17 15:20:00,145.35,145.37,145.32,145.37,9951.0,129.7664,129.7843,129.7396,129.7843,9951.0
2017-11-17 15:25:00,145.37,145.4,145.33,145.36,17515.0,129.7843,129.8111,129.7486,129.7754,17515.0
2017-11-17 15:30:00,145.36,145.38,145.24,145.28,26462.0,129.7754,129.7932,129.6682,129.7039,26462.0
2017-11-17 15:35:00,145.26,145.29,145.23,145.28,21755.0,129.6861,129.7129,129.6593,129.7039,21755.0
2017-11-17 15:40:00,145.28,145.28,145.04,145.04,20624.0,129.7039,129.7039,129.4897,129.4897,20624.0
2017-11-17 15:45:00,145.04,145.15,144.95,145.14,65158.0,129.4897,129.5879,129.4093,129.5789,65158.0
2017-11-17 15:50:00,145.14,145.41,145.13,145.39,73968.0,129.5789,129.82,129.57,129.8021,73968.0
2017-11-17 15:55:00,145.38,145.59,145.38,145.43,232603.0,129.7932,129.9807,129.7932,129.8378,232603.0
2017-11-20 09:30:00,145.37,145.45,145.0,145.3,42165.0,129.7843,129.8557,129.4539,129.7218,42165.0
2017-11-20 09:35:00,145.32,145.4,145.23,145.38,4305.0,129.7396,129.8111,129.6593,129.7932,4305.0
2017-11-20 09:40:00,145.38,145.39,145.04,145.04,17019.0,129.7932,129.8021,129.4897,129.4897,17019.0
2017-11-20 09:45:00,145.03,145.08,144.93,145.06,20841.0,129.4807,129.5254,129.3915,129.5075,20841.0
2017-11-20 09:50:00,145.06,145.06,144.88,144.97,22888.0,129.5075,129.5075,129.3468,129.4272,22888.0
2017-11-20 09:55:00,144.97,145.18,144.96,145.11,22145.0,129.4272,129.6147,129.4182,129.5522,22145.0
2017-11-20 10:00:00,145.11,145.17,145.07,145.16,32500.0,129.5522,129.6057,129.5164,129.5968,32500.0
2017-11-20 10:05:00,145.12,145.19,145.07,145.07,12050.0,129.5611,129.6236,129.5164,129.5164,12050.0
2017-11-20 10:10:00,145.09,145.21,144.94,145.09,28615.0,129.5343,129.6414,129.4004,129.5343,28615.0
2017-11-20 10:15:00,145.06,145.1,144.98,145.03,13337.0,129.5075,129.5432,129.4361,129.4807,13337.0
2017-11-20 10:20:00,145.05,145.27,145.03,145.16,24614.0,129.4986,129.695,129.4807,129.5968,24614.0
2017-11-20 10:25:00,145.13,145.14,144.92,145.0,9061.0,129.57,129.5789,129.3825,129.4539,9061.0
2017-11-20 10:30:00,145.02,145.17,145.01,145.17,9316.0,129.4718,129.6057,129.4629,129.6057,9316.0
2017-11-20 10:35:00,145.17,145.22,145.16,145.22,29557.0,129.6057,129.6504,129.5968,129.6504,29557.0
2017-11-20 10:40:00,145.21,145.21,145.1,145.1,5940.0,129.6414,129.6414,129.5432,129.5432,5940.0
2017-11-20 10:45:00,145.12,145.21,145.11,145.2,8930.0,129.5611,129.6414,129.5522,129.6325,8930.0
2017-11-20 10:50:00,145.19,145.3,145.15,145.29,31726.0,129.6236,129.7218,129.5879,129.7129,31726.0
2017-11-20 10:55:00,145.26,145.36,145.24,145.36,11268.0,129.6861,129.7754,129.6682,129.7754,11268.0
2017-11-20 11:00:00,145.36,145.68,145.27,145.68,41257.0,129.7754,130.061,129.695,130.061,41257.0
2017-11-20 11:05:00,145.63,145.78,145.59,145.78,7994.0,130.0164,130.1503,129.9807,130.1503,7994.0
2017-11-20 11:10:00,145.75,145.87,145.73,145.84,10820.0,130.1235,130.2307,130.1057,130.2039,10820.0
2017-11-20 11:15:00,145.82,145.82,145.6,145.66,33219.0,130.186,130.186,129.9896,130.0432,33219.0
2017-11-20 11:20:00,145.68,145.68,145.62,145.63,3570.0,130.061,130.061,130.0075,130.0164,3570.0
2017-11-20 11:25:00,145.63,145.78,145.63,145.75,6708.0,130.0164,130.1503,130.0164,130.1235,6708.0
2017-11-20 11:30:00,145.74,145.79,145.7,145.79,3100.0,130.1146,130.1593,130.0789,130.1593,3100.0
2017-11-20 11:35:00,145.78,145.88,145.69,145.69,9263.0,130.1503,130.2396,130.07,130.07,9263.0
2017-11-20 11:40:00,145.69,145.76,145.68,145.68,5409.0,130.07,130.1325,130.061,130.061,5409.0
2017-11-20 11:45:00,145.69,145.72,145.65,145.72,2022.0,130.07,130.0968,130.0343,130.0968,2022.0
2017-11-20 11:50:00,145.72,145.76,145.71,145.76,10515.0,130.0968,130.1325,130.0878,130.1325,10515.0
2017-11-20 11:55:00,145.77,145.82,145.73,145.82,6403.0,130.1414,130.186,130.1057,130.186,6403.0
2017-11-20 12:00:00,145.79,145.85,145.79,145.84,4425.0,130.1593,130.2128,130.1593,130.2039,4425.0
2017-11-20 12:05:00,145.82,145.93,145.82,145.91,6955.0,130.186,130.2842,130.186,130.2664,6955.0
2017-11-20 12:10:00,145.89,145.91,145.86,145.89,10000.0,130.2485,130.2664,130.2217,130.2485,10000.0
2017-11-20 12:15:00,145.88,145.91,145.87,145.9,4731.0,130.2396,130.2664,130.2307,130.2575,4731.0
2017-11-20 12:20:00,145.87,145.91,145.84,145.87,23790.0,130.2307,130.2664,130.2039,130.2307,23790.0
2017-11-20 12:25:00,145.87,145.93,145.74,145.77,18342.0,130.2307,130.2842,130.1146,130.1414,18342.0
2017-11-20 12:30:00,145.78,145.83,145.77,145.83,3031.0,130.1503,130.195,130.1414,130.195,3031.0
2017-11-20 12:35:00,145.86,145.9,145.83,145.87,4257.0,130.2217,130.2575,130.195,130.2307,4257.0
2017-11-20 12:40:00,145.9,145.91,145.82,145.82,5047.0,130.2575,130.2664,130.186,130.186,5047.0
2017-11-20 12:45:00,145.82,145.84,145.75,145.76,5175.0,130.186,130.2039,130.1235,130.1325,5175.0
2017-11-20 12:50:00,145.76,145.81,145.75,145.79,3781.0,130.1325,130.1771,130.1235,130.1593,3781.0
2017-11-20 12:55:00,145.78,145.82,145.76,145.8,3242.0,130.1503,130.186,130.1325,130.1682,3242.0
2017-11-20 13:00:00,145.81,145.93,145.79,145.93,9004.0,130.1771,130.2842,130.1593,130.2842,9004.0
2017-11-20 13:05:00,145.93,145.95,145.89,145.92,7284.0,130.2842,130.3021,130.2485,130.2753,7284.0
2017-11-20 13:10:00,145.93,145.95,145.92,145.94,6096.0,130.2842,130.3021,130.2753,130.2932,6096.0
2017-11-20 13:15:00,145.93,146.03,145.92,146.03,9127.0,130.2842,130.3735,130.2753,130.3735,9127.0
2017-11-20 13:20:00,146.03,146.16,146.03,146.15,6639.0,130.3735,130.4896,130.3735,130.4807,6639.0
2017-11-20 13:25:00,146.15,146.18,146.12,146.18,11514.0,130.4807,130.5074,130.4539,130.5074,11514.0
2017-11-20 13:30:00,146.18,146.24,146.17,146.21,7673.0,130.5074,130.561,130.4985,130.5342,7673.0
2017-11-20 13:35:00,146.21,146.24,146.19,146.24,7620.0,130.5342,130.561,130.5164,130.561,7620.0
2017-11-20 13:40:00,146.22,146.23,146.18,146.22,7670.0,130.5431,130.5521,130.5074,130.5431,7670.0
2017-11-20 13:45:00,146.22,146.23,146.19,146.22,14548.0,130.5431,130.5521,130.5164,130.5431,14548.0
2017-11-20 13:50:00,146.22,146.28,146.21,146.27,12598.0,130.5431,130.5967,130.5342,130.5878,12598.0
2017-11-20 13:55:00,146.29,146.31,146.27,146.28,3610.0,130.6056,130.6235,130.5878,130.5967,3610.0
2017-11-20 14:00:00,146.29,146.35,146.28,146.35,13468.0,130.6056,130.6592,130.5967,130.6592,13468.0
2017-11-20 14:05:00,146.35,146.41,146.29,146.41,9496.0,130.6592,130.7128,130.6056,130.7128,9496.0
2017-11-20 14:10:00,146.38,146.38,146.29,146.31,4053.0,130.686,130.686,130.6056,130.6235,4053.0
2017-11-20 14:15:00,146.3,146.34,146.27,146.3,10354.0,130.6146,130.6503,130.5878,130.6146,10354.0
2017-11-20 14:20:00,146.31,146.34,146.2,146.31,10693.0,130.6235,130.6503,130.5253,130.6235,10693.0
2017-11-20 14:25:00,146.33,146.36,146.3,146.32,5555.0,130.6414,130.6681,130.6146,130.6324,5555.0
2017-11-20 14:30:00,146.3,146.37,146.29,146.35,10833.0,130.6146,130.6771,130.6056,130.6592,10833.0
2017-11-20 14:35:00,146.35,146.38,146.32,146.38,8625.0,130.6592,130.686,130.6324,130.686,8625.0
2017-11-20 14:40:00,146.39,146.45,146.39,146.43,6592.0,130.6949,130.7485,130.6949,130.7306,6592.0
2017-11-20 14:45:00,146.42,146.5,146.41,146.48,10286.0,130.7217,130.7931,130.7128,130.7753,10286.0
2017-11-20 14:50:00,146.48,146.54,146.45,146.49,14618.0,130.7753,130.8288,130.7485,130.7842,14618.0
2017-11-20 14:55:00,146.52,146.74,146.51,146.58,33654.0,130.811,131.0074,130.8021,130.8646,33654.0
2017-11-20 15:00:00,146.61,146.67,146.56,146.67,9524.0,130.8913,130.9449,130.8467,130.9449,9524.0
2017-11-20 15:05:00,146.66,146.76,146.65,146.71,16169.0,130.936,131.0253,130.927,130.9806,16169.0
2017-11-20 15:10:00,146.75,146.77,146.65,146.69,13244.0,131.0163,131.0342,130.927,130.9628,13244.0
2017-11-20 15:15:00,146.67,146.77,146.67,146.68,25384.0,130.9449,131.0342,130.9449,130.9538,25384.0
2017-11-20 15:20:00,146.69,146.8,146.67,146.8,19039.0,130.9628,131.061,130.9449,131.061,19039.0
2017-11-20 15:25:00,146.78,146.85,146.73,146.77,27551.0,131.0431,131.1056,130.9985,131.0342,27551.0
2017-11-20 15:30:00,146.77,146.77,146.61,146.65,21897.0,131.0342,131.0342,130.8913,130.927,21897.0
2017-11-20 15:35:00,146.65,146.65,146.52,146.53,14025.0,130.927,130.927,130.811,130.8199,14025.0
2017-11-20 15:40:00,146.52,146.57,146.5,146.51,25336.0,130.811,130.8556,130.7931,130.8021,25336.0
2017-11-20 15:45:00,146.52,146.55,146.42,146.54,25198.0,130.811,130.8378,130.7217,130.8288,25198.0
2017-11-20 15:50:00,146.56,146.59,146.49,146.58,33006.0,130.8467,130.8735,130.7842,130.8646,33006.0
2017-11-20 15:55:00,146.59,146.63,146.55,146.57,54872.0,130.8735,130.9092,130.8378,130.8556,54872.0
2017-11-21 09:30:00,147.0,147.07,146.67,146.73,36057.0,131.2395,131.302,130.9449,130.9985,36057.0
2017-11-21 09:35:00,146.83,147.3,146.71,146.76,12562.0,131.0877,131.5074,130.9806,131.0253,12562.0
2017-11-21 09:40:00,146.82,147.02,146.63,146.84,12386.0,131.0788,131.2574,130.9092,131.0967,12386.0
2017-11-21 09:45:00,146.81,146.87,146.42,146.46,17585.0,131.0699,131.1235,130.7217,130.7574,17585.0
2017-11-21 09:50:00,146.43,146.64,146.41,146.52,17765.0,130.7306,130.9181,130.7128,130.811,17765.0
2017-11-21 09:55:00,146.51,146.95,146.48,146.81,21213.0,130.8021,131.1949,130.7753,131.0699,21213.0
2017-11-21 10:00:00,146.84,147.13,146.81,147.12,11139.0,131.0967,131.3556,131.0699,131.3467,11139.0
2017-11-21 10:05:00,147.12,147.2,147.04,147.08,13570.0,131.3467,131.4181,131.2752,131.3109,13570.0
2017-11-21 10:10:00,147.05,147.3,147.05,147.3,14931.0,131.2842,131.5074,131.2842,131.5074,14931.0
2017-11-21 10:15:00,147.28,147.36,147.19,147.3,15286.0,131.4895,131.5609,131.4092,131.5074,15286.0
2017-11-21 10:20:00,147.3,147.4,147.25,147.3,20587.0,131.5074,131.5966,131.4627,131.5074,20587.0
2017-11-21 10:25:00,147.28,147.47,147.26,147.47,23653.0,131.4895,131.6591,131.4716,131.6591,23653.0
2017-11-21 10:30:00,147.46,147.46,147.15,147.22,25400.0,131.6502,131.6502,131.3734,131.4359,25400.0
2017-11-21 10:35:00,147.22,147.34,147.17,147.28,11360.0,131.4359,131.5431,131.3913,131.4895,11360.0
2017-11-21 10:40:00,147.25,147.35,147.25,147.35,11601.0,131.4627,131.552,131.4627,131.552,11601.0
2017-11-21 10:45:00,147.31,147.5,147.31,147.45,14520.0,131.5163,131.6859,131.5163,131.6413,14520.0
2017-11-21 10:50:00,147.45,147.47,147.39,147.42,8830.0,131.6413,131.6591,131.5877,131.6145,8830.0
2017-11-21 10:55:00,147.43,147.55,147.38,147.47,21088.0,131.6234,131.7306,131.5788,131.6591,21088.0
2017-11-21 11:00:00,147.46,147.54,147.41,147.49,17133.0,131.6502,131.7216,131.6056,131.677,17133.0
2017-11-21 11:05:00,147.49,147.5,147.37,147.37,15311.0,131.677,131.6859,131.5699,131.5699,15311.0
2017-11-21 11:10:00,147.39,147.39,147.32,147.38,13553.0,131.5877,131.5877,131.5252,131.5788,13553.0
2017-11-21 11:15:00,147.38,147.43,147.35,147.37,6018.0,131.5788,131.6234,131.552,131.5699,6018.0
2017-11-21 11:20:00,147.38,147.4,147.34,147.38,5336.0,131.5788,131.5966,131.5431,131.5788,5336.0
2017-11-21 11:25:00,147.37,147.44,147.36,147.39,12493.0,131.5699,131.6323,131.5609,131.5877,12493.0
2017-11-21 11:30:00,147.37,147.4,147.31,147.38,6546.0,131.5699,131.5966,131.5163,131.5788,6546.0
2017-11-21 11:35:00,147.39,147.54,147.37,147.49,8228.0,131.5877,131.7216,131.5699,131.677,8228.0
2017-11-21 11:40:00,147.47,147.56,147.47,147.56,7495.0,131.6591,131.7395,131.6591,131.7395,7495.0
2017-11-21 11:45:00,147.56,147.68,147.56,147.67,21208.0,131.7395,131.8466,131.7395,131.8377,21208.0
2017-11-21 11:50:00,147.67,147.85,147.67,147.83,16063.0,131.8377,131.9984,131.8377,131.9805,16063.0
2017-11-21 11:55:00,147.81,147.89,147.81,147.84,16188.0,131.9627,132.0341,131.9627,131.9895,16188.0
2017-11-21 12:00:00,147.84,148.18,147.83,148.08,36474.0,131.9895,132.293,131.9805,132.2037,36474.0
2017-11-21 12:05:00,148.06,148.06,147.74,147.77,10225.0,132.1859,132.1859,131.9002,131.927,10225.0
2017-11-21 12:10:00,147.79,147.82,147.63,147.67,22131.0,131.9448,131.9716,131.802,131.8377,22131.0
2017-11-21 12:15:00,147.68,147.69,147.62,147.63,12150.0,131.8466,131.8555,131.793,131.802,12150.0
2017-11-21 12:20:00,147.64,147.67,147.52,147.52,50502.0,131.8109,131.8377,131.7038,131.7038,50502.0
2017-11-21 12:25:00,147.55,147.7,147.54,147.65,9078.0,131.7306,131.8645,131.7216,131.8198,9078.0
2017-11-21 12:30:00,147.68,147.71,147.64,147.71,6373.0,131.8466,131.8734,131.8109,131.8734,6373.0
2017-11-21 12:35:00,147.71,147.77,147.67,147.77,8198.0,131.8734,131.927,131.8377,131.927,8198.0
2017-11-21 12:40:00,147.77,147.77,147.68,147.69,5036.0,131.927,131.927,131.8466,131.8555,5036.0
2017-11-21 12:45:00,147.68,147.68,147.58,147.62,12342.0,131.8466,131.8466,131.7573,131.793,12342.0
2017-11-21 12:50:00,147.66,147.77,147.63,147.72,12301.0,131.8288,131.927,131.802,131.8823,12301.0
2017-11-21 12:55:00,147.7,147.84,147.7,147.79,8531.0,131.8645,131.9895,131.8645,131.9448,8531.0
2017-11-21 13:00:00,147.78,147.93,147.76,147.93,25631.0,131.9359,132.0698,131.918,132.0698,25631.0
2017-11-21 13:05:00,147.88,147.92,147.84,147.84,10348.0,132.0252,132.0609,131.9895,131.9895,10348.0
2017-11-21 13:10:00,147.84,147.92,147.81,147.92,7842.0,131.9895,132.0609,131.9627,132.0609,7842.0
2017-11-21 13:15:00,147.91,147.95,147.83,147.91,10997.0,132.052,132.0877,131.9805,132.052,10997.0
2017-11-21 13:20:00,147.92,147.97,147.88,147.92,14580.0,132.0609,132.1055,132.0252,132.0609,14580.0
2017-11-21 13:25:00,147.91,148.02,147.91,148.0,7924.0,132.052,132.1502,132.052,132.1323,7924.0
2017-11-21 13:30:00,148.0,148.07,147.95,148.07,10453.0,132.1323,132.1948,132.0877,132.1948,10453.0
2017-11-21 13:35:00,148.08,148.16,148.06,148.06,16639.0,132.2037,132.2752,132.1859,132.1859,16639.0
2017-11-21 13:40:00,148.07,148.07,147.99,148.06,5078.0,132.1948,132.1948,132.1234,132.1859,5078.0
2017-11-21 13:45:00,148.06,148.09,148.03,148.08,8110.0,132.1859,132.2127,132.1591,132.2037,8110.0
2017-11-21 13:50:00,148.08,148.17,148.05,148.1,20193.0,132.2037,132.2841,132.1769,132.2216,20193.0
2017-11-21 13:55:00,148.1,148.12,148.05,148.07,5778.0,132.2216,132.2394,132.1769,132.1948,5778.0
2017-11-21 14:00:00,148.08,148.44,148.08,148.37,49862.0,132.2037,132.5251,132.2037,132.4626,49862.0
2017-11-21 14:05:00,148.38,148.45,148.32,148.38,14840.0,132.4716,132.5341,132.418,132.4716,14840.0
2017-11-21 14:10:00,148.39,148.47,148.39,148.46,7589.0,132.4805,132.5519,132.4805,132.543,7589.0
2017-11-21 14:15:00,148.46,148.46,148.29,148.29,9437.0,132.543,132.543,132.3912,132.3912,9437.0
2017-11-21 14:20:00,148.3,148.34,148.29,148.29,25531.0,132.4001,132.4359,132.3912,132.3912,25531.0
2017-11-21 14:25:00,148.25,148.38,148.25,148.34,34017.0,132.3555,132.4716,132.3555,132.4359,34017.0
2017-11-21 14:30:00,148.35,148.39,148.34,148.39,9734.0,132.4448,132.4805,132.4359,132.4805,9734.0
2017-11-21 14:35:00,148.38,148.38,148.13,148.16,12577.0,132.4716,132.4716,132.2484,132.2752,12577.0
2017-11-21 14:40:00,148.16,148.16,148.05,148.06,11476.0,132.2752,132.2752,132.1769,132.1859,11476.0
2017-11-21 14:45:00,148.06,148.11,148.02,148.02,7580.0,132.1859,132.2305,132.1502,132.1502,7580.0
2017-11-21 14:50:00,148.02,148.07,147.96,148.01,7208.0,132.1502,132.1948,132.0966,132.1412,7208.0
2017-11-21 14:55:00,148.01,148.02,147.88,147.88,7548.0,132.1412,132.1502,132.0252,132.0252,7548.0
2017-11-21 15:00:00,147.87,147.96,147.86,147.9,18676.0,132.0162,132.0966,132.0073,132.043,18676.0
2017-11-21 15:05:00,147.9,147.93,147.86,147.93,12246.0,132.043,132.0698,132.0073,132.0698,12246.0
2017-11-21 15:10:00,147.93,147.96,147.86,147.93,14287.0,132.0698,132.0966,132.0073,132.0698,14287.0
2017-11-21 15:15:00,147.96,148.02,147.93,148.01,11844.0,132.0966,132.1502,132.0698,132.1412,11844.0
2017-11-21 15:20:00,148.01,148.01,147.94,147.94,12348.0,132.1412,132.1412,132.0787,132.0787,12348.0
2017-11-21 15:25:00,147.95,147.95,147.9,147.92,11107.0,132.0877,132.0877,132.043,132.0609,11107.0
2017-11-21 15:30:00,147.91,147.98,147.89,147.9,17433.0,132.052,132.1145,132.0341,132.043,17433.0
2017-11-21 15:35:00,147.91,147.94,147.89,147.91,18536.0,132.052,132.0787,132.0341,132.052,18536.0
2017-11-21 15:40:00,147.89,147.99,147.88,147.94,16118.0,132.0341,132.1234,132.0252,132.0787,16118.0
2017-11-21 15:45:00,147.95,147.96,147.86,147.89,25201.0,132.0877,132.0966,132.0073,132.0341,25201.0
2017-11-21 15:50:00,147.92,147.97,147.88,147.9,28405.0,132.0609,132.1055,132.0252,132.043,28405.0
2017-11-21 15:55:00,147.9,148.01,147.9,147.99,60328.0,132.043,132.1412,132.043,132.1234,60328.0
2017-11-22 09:30:00,147.85,148.33,147.66,147.93,31248.0,131.9984,132.4269,131.8288,132.0698,31248.0
2017-11-22 09:35:00,147.79,147.94,147.6,147.67,3000.0,131.9448,132.0787,131.7752,131.8377,3000.0
2017-11-22 09:40:00,147.67,147.79,147.36,147.72,16240.0,131.8377,131.9448,131.5609,131.8823,16240.0
2017-11-22 09:45:00,147.71,147.97,147.51,147.51,6776.0,131.8734,132.1055,131.6948,131.6948,6776.0
2017-11-22 09:50:00,147.52,147.58,147.32,147.41,13920.0,131.7038,131.7573,131.5252,131.6056,13920.0
2017-11-22 09:55:00,147.43,147.48,147.2,147.48,9196.0,131.6234,131.6681,131.4181,131.6681,9196.0
2017-11-22 10:00:00,147.51,147.52,147.26,147.27,7480.0,131.6948,131.7038,131.4716,131.4806,7480.0
2017-11-22 10:05:00,147.27,147.33,147.15,147.15,10393.0,131.4806,131.5341,131.3734,131.3734,10393.0
2017-11-22 10:10:00,147.15,147.32,147.13,147.26,13582.0,131.3734,131.5252,131.3556,131.4716,13582.0
2017-11-22 10:15:00,147.23,147.41,147.22,147.32,12415.0,131.4449,131.6056,131.4359,131.5252,12415.0
2017-11-22 10:20:00,147.31,147.31,147.15,147.21,17082.0,131.5163,131.5163,131.3734,131.427,17082.0
2017-11-22 10:25:00,147.22,147.31,147.21,147.3,5569.0,131.4359,131.5163,131.427,131.5074,5569.0
2017-11-22 10:30:00,147.31,147.64,147.28,147.58,16492.0,131.5163,131.8109,131.4895,131.7573,16492.0
2017-11-22 10:35:00,147.6,147.72,147.57,147.65,9741.0,131.7752,131.8823,131.7484,131.8198,9741.0
2017-11-22 10:40:00,147.67,147.77,147.63,147.65,9520.0,131.8377,131.927,131.802,131.8198,9520.0
2017-11-22 10:45:00,147.62,147.83,147.62,147.8,10756.0,131.793,131.9805,131.793,131.9537,10756.0
2017-11-22 10:50:00,147.83,147.92,147.8,147.9,11785.0,131.9805,132.0609,131.9537,132.043,11785.0
2017-11-22 10:55:00,147.93,147.94,147.82,147.88,12175.0,132.0698,132.0787,131.9716,132.0252,12175.0
2017-11-22 11:00:00,147.86,147.88,147.68,147.68,16897.0,132.0073,132.0252,131.8466,131.8466,16897.0
2017-11-22 11:05:00,147.66,147.67,147.4,147.48,13058.0,131.8288,131.8377,131.5966,131.6681,13058.0
2017-11-22 11:10:00,147.43,147.47,147.41,147.45,9151.0,131.6234,131.6591,131.6056,131.6413,9151.0
2017-11-22 11:15:00,147.46,147.48,147.26,147.32,8550.0,131.6502,131.6681,131.4716,131.5252,8550.0
2017-11-22 11:20:00,147.3,147.37,147.27,147.37,7557.0,131.5074,131.5699,131.4806,131.5699,7557.0
2017-11-22 11:25:00,147.41,147.41,147.3,147.36,9513.0,131.6056,131.6056,131.5074,131.5609,9513.0
2017-11-22 11:30:00,147.36,147.37,147.28,147.3,5519.0,131.5609,131.5699,131.4895,131.5074,5519.0
2017-11-22 11:35:00,147.3,147.35,147.29,147.31,1813.0,131.5074,131.552,131.4984,131.5163,1813.0
2017-11-22 11:40:00,147.31,147.37,147.28,147.37,2951.0,131.5163,131.5699,131.4895,131.5699,2951.0
2017-11-22 11:45:00,147.35,147.35,147.23,147.23,6056.0,131.552,131.552,131.4449,131.4449,6056.0
2017-11-22 11:50:00,147.25,147.27,147.13,147.14,5165.0,131.4627,131.4806,131.3556,131.3645,5165.0
2017-11-22 11:55:00,147.18,147.2,147.14,147.17,6509.0,131.4002,131.4181,131.3645,131.3913,6509.0
2017-11-22 12:00:00,147.16,147.42,147.14,147.35,8668.0,131.3824,131.6145,131.3645,131.552,8668.0
2017-11-22 12:05:00,147.28,147.32,147.23,147.23,2424.0,131.4895,131.5252,131.4449,131.4449,2424.0
2017-11-22 12:10:00,147.25,147.35,147.25,147.35,5393.0,131.4627,131.552,131.4627,131.552,5393.0
2017-11-22 12:15:00,147.37,147.47,147.31,147.42,16234.0,131.5699,131.6591,131.5163,131.6145,16234.0
2017-11-22 12:20:00,147.39,147.48,147.34,147.43,2300.0,131.5877,131.6681,131.5431,131.6234,2300.0
2017-11-22 12:25:00,147.46,147.48,147.43,147.45,5040.0,131.6502,131.6681,131.6234,131.6413,5040.0
2017-11-22 12:30:00,147.45,147.46,147.4,147.44,4765.0,131.6413,131.6502,131.5966,131.6323,4765.0
2017-11-22 12:35:00,147.41,147.42,147.32,147.34,3670.0,131.6056,131.6145,131.5252,131.5431,3670.0
2017-11-22 12:40:00,147.38,147.44,147.38,147.42,4955.0,131.5788,131.6323,131.5788,131.6145,4955.0
2017-11-22 12:45:00,147.41,147.41,147.32,147.35,4047.0,131.6056,131.6056,131.5252,131.552,4047.0
2017-11-22 12:50:00,147.36,147.36,147.3,147.36,3148.0,131.5609,131.5609,131.5074,131.5609,3148.0
2017-11-22 12:55:00,147.34,147.37,147.28,147.33,3365.0,131.5431,131.5699,131.4895,131.5341,3365.0
2017-11-22 13:00:00,147.32,147.37,147.31,147.37,2632.0,131.5252,131.5699,131.5163,131.5699,2632.0
2017-11-22 13:05:00,147.38,147.4,147.3,147.36,10041.0,131.5788,131.5966,131.5074,131.5609,10041.0
2017-11-22 13:10:00,147.37,147.41,147.33,147.33,3376.0,131.5699,131.6056,131.5341,131.5341,3376.0
2017-11-22 13:15:00,147.33,147.4,147.32,147.35,4150.0,131.5341,131.5966,131.5252,131.552,4150.0
2017-11-22 13:20:00,147.33,147.37,147.31,147.33,2840.0,131.5341,131.5699,131.5163,131.5341,2840.0
2017-11-22 13:25:00,147.33,147.4,147.32,147.32,4816.0,131.5341,131.5966,131.5252,131.5252,4816.0
2017-11-22 13:30:00,147.31,147.38,147.29,147.33,5077.0,131.5163,131.5788,131.4984,131.5341,5077.0
2017-11-22 13:35:00,147.33,147.45,147.32,147.41,6488.0,131.5341,131.6413,131.5252,131.6056,6488.0
2017-11-22 13:40:00,147.41,147.41,147.32,147.37,5543.0,131.6056,131.6056,131.5252,131.5699,5543.0
2017-11-22 13:45:00,147.38,147.45,147.38,147.42,6840.0,131.5788,131.6413,131.5788,131.6145,6840.0
2017-11-22 13:50:00,147.43,147.43,147.34,147.34,2666.0,131.6234,131.6234,131.5431,131.5431,2666.0
2017-11-22 13:55:00,147.37,147.39,147.33,147.33,2599.0,131.5699,131.5877,131.5341,131.5341,2599.0
2017-11-22 14:00:00,147.35,147.45,147.29,147.37,23750.0,131.552,131.6413,131.4984,131.5699,23750.0
2017-11-22 14:05:00,147.37,147.38,147.29,147.31,15665.0,131.5699,131.5788,131.4984,131.5163,15665.0
2017-11-22 14:10:00,147.31,147.39,147.3,147.35,14747.0,131.5163,131.5877,131.5074,131.552,14747.0
2017-11-22 14:15:00,147.36,147.36,147.19,147.23,12921.0,131.5609,131.5609,131.4092,131.4449,12921.0
2017-11-22 14:20:00,147.2,147.21,147.14,147.2,5577.0,131.4181,131.427,131.3645,131.4181,5577.0
2017-11-22 14:25:00,147.21,147.21,147.13,147.13,4970.0,131.427,131.427,131.3556,131.3556,4970.0
2017-11-22 14:30:00,147.13,147.24,147.13,147.21,10218.0,131.3556,131.4538,131.3556,131.427,10218.0
2017-11-22 14:35:00,147.2,147.25,147.18,147.24,8218.0,131.4181,131.4627,131.4002,131.4538,8218.0
2017-11-22 14:40:00,147.25,147.39,147.24,147.39,56163.0,131.4627,131.5877,131.4538,131.5877,56163.0
2017-11-22 14:45:00,147.42,147.45,147.31,147.35,11485.0,131.6145,131.6413,131.5163,131.552,11485.0
2017-11-22 14:50:00,147.35,147.35,147.23,147.26,9104.0,131.552,131.552,131.4449,131.4716,9104.0
2017-11-22 14:55:00,147.27,147.34,147.24,147.3,6659.0,131.4806,131.5431,131.4538,131.5074,6659.0
2017-11-22 15:00:00,147.31,147.33,147.2,147.2,9640.0,131.5163,131.5341,131.4181,131.4181,9640.0
2017-11-22 15:05:00,147.18,147.21,147.18,147.2,3323.0,131.4002,131.427,131.4002,131.4181,3323.0
2017-11-22 15:10:00,147.19,147.24,147.18,147.24,8836.0,131.4092,131.4538,131.4002,131.4538,8836.0
2017-11-22 15:15:00,147.25,147.27,147.16,147.2,14456.0,131.4627,131.4806,131.3824,131.4181,14456.0
2017-11-22 15:20:00,147.19,147.28,147.03,147.21,49587.0,131.4092,131.4895,131.2663,131.427,49587.0
2017-11-22 15:25:00,147.19,147.25,147.09,147.23,11050.0,131.4092,131.4627,131.3199,131.4449,11050.0
2017-11-22 15:30:00,147.23,147.25,147.2,147.25,9119.0,131.4449,131.4627,131.4181,131.4627,9119.0
2017-11-22 15:35:00,147.27,147.3,147.23,147.25,13605.0,131.4806,131.5074,131.4449,131.4627,13605.0
2017-11-22 15:40:00,147.23,147.25,147.18,147.18,17309.0,131.4449,131.4627,131.4002,131.4002,17309.0
2017-11-22 15:45:00,147.19,147.21,147.14,147.19,14771.0,131.4092,131.427,131.3645,131.4092,14771.0
2017-11-22 15:50:00,147.19,147.25,147.18,147.24,29707.0,131.4092,131.4627,131.4002,131.4538,29707.0
2017-11-22 15:55:00,147.25,147.26,147.12,147.14,46330.0,131.4627,131.4716,131.3467,131.3645,46330.0
2017-11-24 09:30:00,148.17,148.17,147.26,147.28,23109.0,132.2841,132.2841,131.4716,131.4895,23109.0
2017-11-24 09:35:00,147.36,147.48,147.0,147.03,16982.0,131.5609,131.6681,131.2395,131.2663,16982.0
2017-11-24 09:40:00,147.05,147.14,146.86,146.86,12136.0,131.2842,131.3645,131.1145,131.1145,12136.0
2017-11-24 09:45:00,146.81,147.03,146.8,146.93,7832.0,131.0699,131.2663,131.061,131.177,7832.0
2017-11-24 09:50:00,146.93,146.99,146.86,146.93,7634.0,131.177,131.2306,131.1145,131.177,7634.0
2017-11-24 09:55:00,146.94,147.15,146.93,147.14,11315.0,131.186,131.3734,131.177,131.3645,11315.0
2017-11-24 10:00:00,147.12,147.25,147.09,147.15,12727.0,131.3467,131.4627,131.3199,131.3734,12727.0
2017-11-24 10:05:00,147.18,147.21,147.11,147.11,7648.0,131.4002,131.427,131.3377,131.3377,7648.0
2017-11-24 10:10:00,147.11,147.17,147.06,147.14,8926.0,131.3377,131.3913,131.2931,131.3645,8926.0
2017-11-24 10:15:00,147.1,147.22,147.08,147.19,7341.0,131.3288,131.4359,131.3109,131.4092,7341.0
2017-11-24 10:20:00,147.21,147.21,147.06,147.07,8841.0,131.427,131.427,131.2931,131.302,8841.0
2017-11-24 10:25:00,147.06,147.1,146.97,147.03,8999.0,131.2931,131.3288,131.2127,131.2663,8999.0
2017-11-24 10:30:00,147.03,147.06,147.01,147.04,6239.0,131.2663,131.2931,131.2484,131.2752,6239.0
2017-11-24 10:35:00,147.03,147.09,147.01,147.06,6285.0,131.2663,131.3199,131.2484,131.2931,6285.0
2017-11-24 10:40:00,147.06,147.17,147.04,147.16,6783.0,131.2931,131.3913,131.2752,131.3824,6783.0
2017-11-24 10:45:00,147.15,147.2,147.15,147.18,10761.0,131.3734,131.4181,131.3734,131.4002,10761.0
2017-11-24 10:50:00,147.18,147.21,147.18,147.19,10538.0,131.4002,131.427,131.4002,131.4092,10538.0
2017-11-24 10:55:00,147.19,147.22,147.18,147.18,9364.0,131.4092,131.4359,131.4002,131.4002,9364.0
2017-11-24 11:00:00,147.18,147.18,146.94,146.97,19608.0,131.4002,131.4002,131.186,131.2127,19608.0
2017-11-24 11:05:00,146.99,147.01,146.95,146.97,9455.0,131.2306,131.2484,131.1949,131.2127,9455.0
2017-11-24 11:10:00,146.97,147.09,146.95,147.08,7202.0,131.2127,131.3199,131.1949,131.3109,7202.0
2017-11-24 11:15:00,147.09,147.26,147.08,147.23,8153.0,131.3199,131.4716,131.3109,131.4449,8153.0
2017-11-24 11:20:00,147.2,147.2,147.11,147.16,3324.0,131.4181,131.4181,131.3377,131.3824,3324.0
2017-11-24 11:25:00,147.16,147.2,147.13,147.13,3947.0,131.3824,131.4181,131.3556,131.3556,3947.0
2017-11-24 11:30:00,147.13,147.22,147.12,147.19,7073.0,131.3556,131.4359,131.3467,131.4092,7073.0
2017-11-24 11:35:00,147.21,147.22,147.17,147.21,5038.0,131.427,131.4359,131.3913,131.427,5038.0
2017-11-24 11:40:00,147.22,147.23,147.17,147.19,8109.0,131.4359,131.4449,131.3913,131.4092,8109.0
2017-11-24 11:45:00,147.18,147.22,147.17,147.19,9367.0,131.4002,131.4359,131.3913,131.4092,9367.0
2017-11-24 11:50:00,147.19,147.23,147.19,147.21,4839.0,131.4092,131.4449,131.4092,131.427,4839.0
2017-11-24 11:55:00,147.22,147.23,147.18,147.23,13755.0,131.4359,131.4449,131.4002,131.4449,13755.0
2017-11-24 12:00:00,147.2,147.27,147.19,147.26,15554.0,131.4181,131.4806,131.4092,131.4716,15554.0
2017-11-24 12:05:00,147.25,147.51,147.23,147.45,14330.0,131.4627,131.6948,131.4449,131.6413,14330.0
2017-11-24 12:10:00,147.45,147.57,147.45,147.52,6082.0,131.6413,131.7484,131.6413,131.7038,6082.0
2017-11-24 12:15:00,147.52,147.61,147.52,147.59,7118.0,131.7038,131.7841,131.7038,131.7663,7118.0
2017-11-24 12:20:00,147.61,147.63,147.57,147.63,12025.0,131.7841,131.802,131.7484,131.802,12025.0
2017-11-24 12:25:00,147.62,147.62,147.55,147.59,4918.0,131.793,131.793,131.7306,131.7663,4918.0
2017-11-24 12:30:00,147.59,147.66,147.58,147.61,10102.0,131.7663,131.8288,131.7573,131.7841,10102.0
2017-11-24 12:35:00,147.61,147.7,147.57,147.67,12851.0,131.7841,131.8645,131.7484,131.8377,12851.0
2017-11-24 12:40:00,147.67,147.67,147.54,147.55,9098.0,131.8377,131.8377,131.7216,131.7306,9098.0
2017-11-24 12:45:00,147.55,147.55,147.44,147.49,12144.0,131.7306,131.7306,131.6323,131.677,12144.0
2017-11-24 12:50:00,147.49,147.57,147.49,147.52,17452.0,131.677,131.7484,131.677,131.7038,17452.0
2017-11-24 12:55:00,147.52,147.6,147.49,147.6,26944.0,131.7038,131.7752,131.677,131.7752,26944.0
2017-11-27 09:30:00,148.0,148.08,147.49,147.51,31669.0,132.1323,132.2037,131.677,131.6948,31669.0
2017-11-27 09:35:00,147.51,147.74,147.49,147.71,3650.0,131.6948,131.9002,131.677,131.8734,3650.0
2017-11-27 09:40:00,147.77,147.93,147.77,147.84,16684.0,131.927,132.0698,131.927,131.9895,16684.0
2017-11-27 09:45:00,147.87,147.91,147.77,147.87,28661.0,132.0162,132.052,131.927,132.0162,28661.0
2017-11-27 09:50:00,147.88,148.08,147.87,148.04,39302.0,132.0252,132.2037,132.0162,132.168,39302.0
2017-11-27 09:55:00,148.02,148.02,147.78,147.8,13590.0,132.1502,132.1502,131.9359,131.9537,13590.0
2017-11-27 10:00:00,147.79,148.02,147.79,148.02,36715.0,131.9448,132.1502,131.9448,132.1502,36715.0
2017-11-27 10:05:00,148.04,148.04,147.82,147.82,14793.0,132.168,132.168,131.9716,131.9716,14793.0
2017-11-27 10:10:00,147.8,147.87,147.8,147.84,10686.0,131.9537,132.0162,131.9537,131.9895,10686.0
2017-11-27 10:15:00,147.82,147.9,147.79,147.8,13687.0,131.9716,132.043,131.9448,131.9537,13687.0
2017-11-27 10:20:00,147.81,147.91,147.8,147.88,11745.0,131.9627,132.052,131.9537,132.0252,11745.0
2017-11-27 10:25:00,147.88,147.88,147.76,147.81,9784.0,132.0252,132.0252,131.918,131.9627,9784.0
2017-11-27 10:30:00,147.81,147.88,147.81,147.85,9358.0,131.9627,132.0252,131.9627,131.9984,9358.0
2017-11-27 10:35:00,147.85,147.97,147.85,147.93,20338.0,131.9984,132.1055,131.9984,132.0698,20338.0
2017-11-27 10:40:00,147.91,147.91,147.85,147.86,12149.0,132.052,132.052,131.9984,132.0073,12149.0
2017-11-27 10:45:00,147.88,147.93,147.87,147.88,13423.0,132.0252,132.0698,132.0162,132.0252,13423.0
2017-11-27 10:50:00,147.87,147.93,147.87,147.9,21606.0,132.0162,132.0698,132.0162,132.043,21606.0
2017-11-27 10:55:00,147.91,148.05,147.9,148.05,12337.0,132.052,132.1769,132.043,132.1769,12337.0
2017-11-27 11:00:00,148.03,148.1,147.91,147.97,42577.0,132.1591,132.2216,132.052,132.1055,42577.0
2017-11-27 11:05:00,147.97,148.07,147.88,148.06,17435.0,132.1055,132.1948,132.0252,132.1859,17435.0
2017-11-27 11:10:00,148.05,148.07,147.89,147.89,16464.0,132.1769,132.1948,132.0341,132.0341,16464.0
2017-11-27 11:15:00,147.87,147.87,147.72,147.73,9118.0,132.0162,132.0162,131.8823,131.8913,9118.0
2017-11-27 11:20:00,147.71,147.78,147.71,147.74,6131.0,131.8734,131.9359,131.8734,131.9002,6131.0
2017-11-27 11:25:00,147.74,147.8,147.72,147.72,9160.0,131.9002,131.9537,131.8823,131.8823,9160.0
2017-11-27 11:30:00,147.72,147.81,147.72,147.79,5018.0,131.8823,131.9627,131.8823,131.9448,5018.0
2017-11-27 11:35:00,147.78,147.79,147.69,147.74,11173.0,131.9359,131.9448,131.8555,131.9002,11173.0
2017-11-27 11:40:00,147.76,147.82,147.72,147.78,13829.0,131.918,131.9716,131.8823,131.9359,13829.0
2017-11-27 11:45:00,147.8,147.82,147.72,147.78,13648.0,131.9537,131.9716,131.8823,131.9359,13648.0
2017-11-27 11:50:00,147.76,147.84,147.7,147.84,8982.0,131.918,131.9895,131.8645,131.9895,8982.0
2017-11-27 11:55:00,147.84,147.84,147.79,147.82,11970.0,131.9895,131.9895,131.9448,131.9716,11970.0
2017-11-27 12:00:00,147.84,147.84,147.77,147.8,15440.0,131.9895,131.9895,131.927,131.9537,15440.0
2017-11-27 12:05:00,147.81,147.81,147.72,147.76,3135.0,131.9627,131.9627,131.8823,131.918,3135.0
2017-11-27 12:10:00,147.75,147.8,147.75,147.75,9826.0,131.9091,131.9537,131.9091,131.9091,9826.0
2017-11-27 12:15:00,147.76,147.8,147.75,147.78,5598.0,131.918,131.9537,131.9091,131.9359,5598.0
2017-11-27 12:20:00,147.78,147.8,147.75,147.75,6540.0,131.9359,131.9537,131.9091,131.9091,6540.0
2017-11-27 12:25:00,147.75,147.81,147.72,147.79,6429.0,131.9091,131.9627,131.8823,131.9448,6429.0
2017-11-27 12:30:00,147.81,147.81,147.76,147.78,2386.0,131.9627,131.9627,131.918,131.9359,2386.0
2017-11-27 12:35:00,147.77,147.79,147.73,147.75,7616.0,131.927,131.9448,131.8913,131.9091,7616.0
2017-11-27 12:40:00,147.73,147.74,147.71,147.73,4542.0,131.8913,131.9002,131.8734,131.8913,4542.0
2017-11-27 12:45:00,147.74,147.75,147.66,147.66,6765.0,131.9002,131.9091,131.8288,131.8288,6765.0
2017-11-27 12:50:00,147.68,147.69,147.64,147.69,4104.0,131.8466,131.8555,131.8109,131.8555,4104.0
2017-11-27 12:55:00,147.73,147.74,147.71,147.71,2926.0,131.8913,131.9002,131.8734,131.8734,2926.0
2017-11-27 13:00:00,147.73,147.76,147.73,147.73,3850.0,131.8913,131.918,131.8913,131.8913,3850.0
2017-11-27 13:05:00,147.73,147.73,147.66,147.67,5880.0,131.8913,131.8913,131.8288,131.8377,5880.0
2017-11-27 13:10:00,147.68,147.7,147.68,147.7,2000.0,131.8466,131.8645,131.8466,131.8645,2000.0
2017-11-27 13:15:00,147.7,147.77,147.69,147.72,5030.0,131.8645,131.927,131.8555,131.8823,5030.0
2017-11-27 13:20:00,147.72,147.77,147.72,147.73,4190.0,131.8823,131.927,131.8823,131.8913,4190.0
2017-11-27 13:25:00,147.72,147.72,147.71,147.71,736.0,131.8823,131.8823,131.8734,131.8734,736.0
2017-11-27 13:30:00,147.73,147.75,147.69,147.7,7118.0,131.8913,131.9091,131.8555,131.8645,7118.0
2017-11-27 13:35:00,147.7,147.71,147.68,147.68,3533.0,131.8645,131.8734,131.8466,131.8466,3533.0
2017-11-27 13:40:00,147.66,147.68,147.63,147.66,9056.0,131.8288,131.8466,131.802,131.8288,9056.0
2017-11-27 13:45:00,147.66,147.72,147.66,147.7,3244.0,131.8288,131.8823,131.8288,131.8645,3244.0
2017-11-27 13:50:00,147.71,147.72,147.68,147.71,5992.0,131.8734,131.8823,131.8466,131.8734,5992.0
2017-11-27 13:55:00,147.73,147.74,147.68,147.68,6411.0,131.8913,131.9002,131.8466,131.8466,6411.0
2017-11-27 14:00:00,147.68,147.71,147.61,147.61,7665.0,131.8466,131.8734,131.7841,131.7841,7665.0
2017-11-27 14:05:00,147.61,147.63,147.6,147.6,2525.0,131.7841,131.802,131.7752,131.7752,2525.0
2017-11-27 14:10:00,147.61,147.61,147.55,147.55,10880.0,131.7841,131.7841,131.7306,131.7306,10880.0
2017-11-27 14:15:00,147.57,147.57,147.5,147.51,7264.0,131.7484,131.7484,131.6859,131.6948,7264.0
2017-11-27 14:20:00,147.51,147.54,147.51,147.53,6431.0,131.6948,131.7216,131.6948,131.7127,6431.0
2017-11-27 14:25:00,147.53,147.53,147.44,147.47,11355.0,131.7127,131.7127,131.6323,131.6591,11355.0
2017-11-27 14:30:00,147.47,147.56,147.47,147.47,6218.0,131.6591,131.7395,131.6591,131.6591,6218.0
2017-11-27 14:35:00,147.47,147.5,147.45,147.48,2796.0,131.6591,131.6859,131.6413,131.6681,2796.0
2017-11-27 14:40:00,147.49,147.53,147.49,147.49,6682.0,131.677,131.7127,131.677,131.677,6682.0
2017-11-27 14:45:00,147.49,147.51,147.47,147.49,12672.0,131.677,131.6948,131.6591,131.677,12672.0
2017-11-27 14:50:00,147.47,147.51,147.44,147.46,4984.0,131.6591,131.6948,131.6323,131.6502,4984.0
2017-11-27 14:55:00,147.45,147.51,147.45,147.5,2893.0,131.6413,131.6948,131.6413,131.6859,2893.0
2017-11-27 15:00:00,147.51,147.54,147.48,147.48,14050.0,131.6948,131.7216,131.6681,131.6681,14050.0
2017-11-27 15:05:00,147.5,147.55,147.49,147.55,15257.0,131.6859,131.7306,131.677,131.7306,15257.0
2017-11-27 15:10:00,147.54,147.57,147.53,147.55,9600.0,131.7216,131.7484,131.7127,131.7306,9600.0
2017-11-27 15:15:00,147.56,147.58,147.53,147.58,5301.0,131.7395,131.7573,131.7127,131.7573,5301.0
2017-11-27 15:20:00,147.57,147.62,147.56,147.57,15272.0,131.7484,131.793,131.7395,131.7484,15272.0
2017-11-27 15:25:00,147.58,147.62,147.57,147.61,10001.0,131.7573,131.793,131.7484,131.7841,10001.0
2017-11-27 15:30:00,147.59,147.62,147.52,147.52,19613.0,131.7663,131.793,131.7038,131.7038,19613.0
2017-11-27 15:35:00,147.53,147.53,147.45,147.51,16233.0,131.7127,131.7127,131.6413,131.6948,16233.0
2017-11-27 15:40:00,147.5,147.51,147.45,147.46,11002.0,131.6859,131.6948,131.6413,131.6502,11002.0
2017-11-27 15:45:00,147.45,147.52,147.43,147.5,13706.0,131.6413,131.7038,131.6234,131.6859,13706.0
2017-11-27 15:50:00,147.51,147.52,147.47,147.47,25808.0,131.6948,131.7038,131.6591,131.6591,25808.0
2017-11-27 15:55:00,147.47,147.61,147.47,147.51,74103.0,131.6591,131.7841,131.6591,131.6948,74103.0
2017-11-28 09:30:00,148.01,148.28,147.62,148.24,26321.0,132.1412,132.3823,131.793,132.3466,26321.0
2017-11-28 09:35:00,148.3,148.3,148.01,148.19,5868.0,132.4001,132.4001,132.1412,132.3019,5868.0
2017-11-28 09:40:00,148.07,148.32,148.06,148.21,18085.0,132.1948,132.418,132.1859,132.3198,18085.0
2017-11-28 09:45:00,148.17,148.25,148.07,148.14,8662.0,132.2841,132.3555,132.1948,132.2573,8662.0
2017-11-28 09:50:00,148.09,148.22,148.09,148.19,3930.0,132.2127,132.3287,132.2127,132.3019,3930.0
2017-11-28 09:55:00,148.12,148.24,148.1,148.2,19643.0,132.2394,132.3466,132.2216,132.3109,19643.0
2017-11-28 10:00:00,148.2,148.26,148.16,148.21,18831.0,132.3109,132.3644,132.2752,132.3198,18831.0
2017-11-28 10:05:00,148.18,148.19,148.01,148.04,22613.0,132.293,132.3019,132.1412,132.168,22613.0
2017-11-28 10:10:00,148.06,148.14,148.04,148.1,20425.0,132.1859,132.2573,132.168,132.2216,20425.0
2017-11-28 10:15:00,148.1,148.14,148.07,148.08,9422.0,132.2216,132.2573,132.1948,132.2037,9422.0
2017-11-28 10:20:00,148.08,148.19,148.08,148.19,7300.0,132.2037,132.3019,132.2037,132.3019,7300.0
2017-11-28 10:25:00,148.21,148.22,148.12,148.16,18852.0,132.3198,132.3287,132.2394,132.2752,18852.0
2017-11-28 10:30:00,148.16,148.19,147.99,148.0,7509.0,132.2752,132.3019,132.1234,132.1323,7509.0
2017-11-28 10:35:00,148.02,148.16,148.01,148.11,5728.0,132.1502,132.2752,132.1412,132.2305,5728.0
2017-11-28 10:40:00,148.11,148.14,147.95,148.1,44542.0,132.2305,132.2573,132.0877,132.2216,44542.0
2017-11-28 10:45:00,148.11,148.13,148.0,148.06,14204.0,132.2305,132.2484,132.1323,132.1859,14204.0
2017-11-28 10:50:00,148.08,148.09,147.81,147.87,15462.0,132.2037,132.2127,131.9627,132.0162,15462.0
2017-11-28 10:55:00,147.91,147.93,147.8,147.9,7955.0,132.052,132.0698,131.9537,132.043,7955.0
2017-11-28 11:00:00,147.93,147.99,147.92,147.96,4958.0,132.0698,132.1234,132.0609,132.0966,4958.0
2017-11-28 11:05:00,147.99,148.0,147.94,148.0,7748.0,132.1234,132.1323,132.0787,132.1323,7748.0
2017-11-28 11:10:00,148.01,148.03,147.97,147.98,4890.0,132.1412,132.1591,132.1055,132.1145,4890.0
2017-11-28 11:15:00,147.97,148.09,147.96,148.06,11410.0,132.1055,132.2127,132.0966,132.1859,11410.0
2017-11-28 11:20:00,148.06,148.06,147.96,148.03,7938.0,132.1859,132.1859,132.0966,132.1591,7938.0
2017-11-28 11:25:00,148.03,148.16,148.02,148.13,37134.0,132.1591,132.2752,132.1502,132.2484,37134.0
2017-11-28 11:30:00,148.17,148.17,148.02,148.05,7406.0,132.2841,132.2841,132.1502,132.1769,7406.0
2017-11-28 11:35:00,148.08,148.15,148.02,148.09,23182.0,132.2037,132.2662,132.1502,132.2127,23182.0
2017-11-28 11:40:00,148.1,148.12,148.07,148.11,5678.0,132.2216,132.2394,132.1948,132.2305,5678.0
2017-11-28 11:45:00,148.11,148.11,147.98,148.0,14387.0,132.2305,132.2305,132.1145,132.1323,14387.0
2017-11-28 11:50:00,148.01,148.11,148.0,148.08,12826.0,132.1412,132.2305,132.1323,132.2037,12826.0
2017-11-28 11:55:00,148.08,148.13,147.98,148.11,25666.0,132.2037,132.2484,132.1145,132.2305,25666.0
2017-11-28 12:00:00,148.13,148.34,148.13,148.34,6090.0,132.2484,132.4359,132.2484,132.4359,6090.0
2017-11-28 12:05:00,148.34,148.35,148.23,148.23,6600.0,132.4359,132.4448,132.3376,132.3376,6600.0
2017-11-28 12:10:00,148.26,148.36,148.19,148.34,22794.0,132.3644,132.4537,132.3019,132.4359,22794.0
2017-11-28 12:15:00,148.38,148.45,148.35,148.44,50681.0,132.4716,132.5341,132.4448,132.5251,50681.0
2017-11-28 12:20:00,148.47,148.49,148.4,148.43,13380.0,132.5519,132.5698,132.4894,132.5162,13380.0
2017-11-28 12:25:00,148.44,148.47,148.32,148.33,19330.0,132.5251,132.5519,132.418,132.4269,19330.0
2017-11-28 12:30:00,148.35,148.42,148.26,148.29,8392.0,132.4448,132.5073,132.3644,132.3912,8392.0
2017-11-28 12:35:00,148.32,148.38,148.22,148.31,11249.0,132.418,132.4716,132.3287,132.4091,11249.0
2017-11-28 12:40:00,148.34,148.36,148.24,148.34,6057.0,132.4359,132.4537,132.3466,132.4359,6057.0
2017-11-28 12:45:00,148.34,148.37,148.3,148.33,6297.0,132.4359,132.4626,132.4001,132.4269,6297.0
2017-11-28 12:50:00,148.31,148.39,148.31,148.39,4104.0,132.4091,132.4805,132.4091,132.4805,4104.0
2017-11-28 12:55:00,148.38,148.42,148.33,148.42,3348.0,132.4716,132.5073,132.4269,132.5073,3348.0
2017-11-28 13:00:00,148.44,148.47,148.41,148.44,8867.0,132.5251,132.5519,132.4983,132.5251,8867.0
2017-11-28 13:05:00,148.44,148.45,148.37,148.4,15513.0,132.5251,132.5341,132.4626,132.4894,15513.0
2017-11-28 13:10:00,148.41,148.41,148.34,148.37,12464.0,132.4983,132.4983,132.4359,132.4626,12464.0
2017-11-28 13:15:00,148.34,148.36,148.33,148.36,4172.0,132.4359,132.4537,132.4269,132.4537,4172.0
2017-11-28 13:20:00,148.35,148.36,148.18,148.26,8054.0,132.4448,132.4537,132.293,132.3644,8054.0
2017-11-28 13:25:00,148.26,148.26,148.12,148.19,6193.0,132.3644,132.3644,132.2394,132.3019,6193.0
2017-11-28 13:30:00,148.17,148.19,148.0,148.02,32772.0,132.2841,132.3019,132.1323,132.1502,32772.0
2017-11-28 13:35:00,148.0,148.08,147.98,148.07,8887.0,132.1323,132.2037,132.1145,132.1948,8887.0
2017-11-28 13:40:00,148.07,148.17,148.03,148.13,42158.0,132.1948,132.2841,132.1591,132.2484,42158.0
2017-11-28 13:45:00,148.13,148.25,148.02,148.13,32153.0,132.2484,132.3555,132.1502,132.2484,32153.0
2017-11-28 13:50:00,148.13,148.15,147.84,147.84,9262.0,132.2484,132.2662,131.9895,131.9895,9262.0
2017-11-28 13:55:00,147.8,147.88,147.61,147.66,10557.0,131.9537,132.0252,131.7841,131.8288,10557.0
2017-11-28 14:00:00,147.69,147.76,147.59,147.76,9644.0,131.8555,131.918,131.7663,131.918,9644.0
2017-11-28 14:05:00,147.86,147.92,147.76,147.91,6617.0,132.0073,132.0609,131.918,132.052,6617.0
2017-11-28 14:10:00,147.93,147.95,147.69,147.81,19579.0,132.0698,132.0877,131.8555,131.9627,19579.0
2017-11-28 14:15:00,147.83,147.84,147.71,147.76,6320.0,131.9805,131.9895,131.8734,131.918,6320.0
2017-11-28 14:20:00,147.79,147.87,146.64,147.4,123749.0,131.9448,132.0162,130.9181,131.5966,123749.0
2017-11-28 14:25:00,147.47,147.63,147.4,147.54,16708.0,131.6591,131.802,131.5966,131.7216,16708.0
2017-11-28 14:30:00,147.58,147.74,147.54,147.68,15178.0,131.7573,131.9002,131.7216,131.8466,15178.0
2017-11-28 14:35:00,147.68,147.84,147.68,147.84,14200.0,131.8466,131.9895,131.8466,131.9895,14200.0
2017-11-28 14:40:00,147.84,148.04,147.84,147.99,11127.0,131.9895,132.168,131.9895,132.1234,11127.0
2017-11-28 14:45:00,148.03,148.09,147.98,148.02,8418.0,132.1591,132.2127,132.1145,132.1502,8418.0
2017-11-28 14:50:00,148.02,148.08,147.97,148.07,9284.0,132.1502,132.2037,132.1055,132.1948,9284.0
2017-11-28 14:55:00,148.1,148.14,147.99,148.08,15227.0,132.2216,132.2573,132.1234,132.2037,15227.0
2017-11-28 15:00:00,148.07,148.1,147.98,148.0,21996.0,132.1948,132.2216,132.1145,132.1323,21996.0
2017-11-28 15:05:00,148.0,148.05,147.95,148.04,13086.0,132.1323,132.1769,132.0877,132.168,13086.0
2017-11-28 15:10:00,148.04,148.15,148.02,148.04,27070.0,132.168,132.2662,132.1502,132.168,27070.0
2017-11-28 15:15:00,148.07,148.13,147.99,148.08,32662.0,132.1948,132.2484,132.1234,132.2037,32662.0
2017-11-28 15:20:00,148.08,148.09,148.0,148.01,27782.0,132.2037,132.2127,132.1323,132.1412,27782.0
2017-11-28 15:25:00,148.01,148.05,147.95,147.96,31214.0,132.1412,132.1769,132.0877,132.0966,31214.0
2017-11-28 15:30:00,148.01,148.04,147.95,147.97,18489.0,132.1412,132.168,132.0877,132.1055,18489.0
2017-11-28 15:35:00,147.97,148.02,147.89,147.99,20239.0,132.1055,132.1502,132.0341,132.1234,20239.0
2017-11-28 15:40:00,148.0,148.04,147.95,147.99,26895.0,132.1323,132.168,132.0877,132.1234,26895.0
2017-11-28 15:45:00,147.98,148.04,147.93,147.96,43248.0,132.1145,132.168,132.0698,132.0966,43248.0
2017-11-28 15:50:00,147.96,148.07,147.96,148.04,33681.0,132.0966,132.1948,132.0966,132.168,33681.0
2017-11-28 15:55:00,148.03,148.05,147.92,148.05,85973.0,132.1591,132.1769,132.0609,132.1769,85973.0
2017-11-29 09:30:00,148.56,148.56,147.74,147.84,43508.0,132.6323,132.6323,131.9002,131.9895,43508.0
2017-11-29 09:35:00,147.87,147.89,147.46,147.53,5937.0,132.0162,132.0341,131.6502,131.7127,5937.0
2017-11-29 09:40:00,147.48,147.58,147.24,147.25,15181.0,131.6681,131.7573,131.4538,131.4627,15181.0
2017-11-29 09:45:00,147.25,147.26,147.06,147.19,8462.0,131.4627,131.4716,131.2931,131.4092,8462.0
2017-11-29 09:50:00,147.23,147.28,147.1,147.25,9958.0,131.4449,131.4895,131.3288,131.4627,9958.0
2017-11-29 09:55:00,147.23,147.46,147.01,147.01,14089.0,131.4449,131.6502,131.2484,131.2484,14089.0
2017-11-29 10:00:00,147.15,147.21,146.96,146.99,25610.0,131.3734,131.427,131.2038,131.2306,25610.0
2017-11-29 10:05:00,146.91,147.11,146.84,147.05,16677.0,131.1592,131.3377,131.0967,131.2842,16677.0
2017-11-29 10:10:00,147.1,147.1,146.61,146.68,28767.0,131.3288,131.3288,130.8913,130.9538,28767.0
2017-11-29 10:15:00,146.6,146.64,145.93,146.25,50288.0,130.8824,130.9181,130.2842,130.5699,50288.0
2017-11-29 10:20:00,146.27,146.65,145.82,145.92,44199.0,130.5878,130.927,130.186,130.2753,44199.0
2017-11-29 10:25:00,145.92,146.1,145.23,145.94,51100.0,130.2753,130.436,129.6593,130.2932,51100.0
2017-11-29 10:30:00,145.93,146.3,145.84,146.3,28805.0,130.2842,130.6146,130.2039,130.6146,28805.0
2017-11-29 10:35:00,146.35,146.66,146.34,146.63,10050.0,130.6592,130.936,130.6503,130.9092,10050.0
2017-11-29 10:40:00,146.6,146.64,146.41,146.49,23140.0,130.8824,130.9181,130.7128,130.7842,23140.0
2017-11-29 10:45:00,146.52,146.75,146.42,146.7,26511.0,130.811,131.0163,130.7217,130.9717,26511.0
2017-11-29 10:50:00,146.65,146.68,146.55,146.64,46787.0,130.927,130.9538,130.8378,130.9181,46787.0
2017-11-29 10:55:00,146.65,146.7,146.57,146.62,43030.0,130.927,130.9717,130.8556,130.9003,43030.0
2017-11-29 11:00:00,146.6,146.84,146.57,146.82,30559.0,130.8824,131.0967,130.8556,131.0788,30559.0
2017-11-29 11:05:00,146.82,146.84,146.57,146.84,12971.0,131.0788,131.0967,130.8556,131.0967,12971.0
2017-11-29 11:10:00,146.77,146.9,146.77,146.82,7811.0,131.0342,131.1502,131.0342,131.0788,7811.0
2017-11-29 11:15:00,146.81,147.17,146.79,147.08,28208.0,131.0699,131.3913,131.052,131.3109,28208.0
2017-11-29 11:20:00,147.09,147.1,146.84,146.89,8802.0,131.3199,131.3288,131.0967,131.1413,8802.0
2017-11-29 11:25:00,146.92,147.11,146.8,147.06,13151.0,131.1681,131.3377,131.061,131.2931,13151.0
2017-11-29 11:30:00,147.05,147.09,146.85,146.85,12096.0,131.2842,131.3199,131.1056,131.1056,12096.0
2017-11-29 11:35:00,146.87,146.96,146.82,146.91,13808.0,131.1235,131.2038,131.0788,131.1592,13808.0
2017-11-29 11:40:00,146.89,146.96,146.81,146.88,17056.0,131.1413,131.2038,131.0699,131.1324,17056.0
2017-11-29 11:45:00,146.89,147.18,146.89,147.17,17377.0,131.1413,131.4002,131.1413,131.3913,17377.0
2017-11-29 11:50:00,147.17,147.21,147.08,147.09,25581.0,131.3913,131.427,131.3109,131.3199,25581.0
2017-11-29 11:55:00,147.06,147.14,147.0,147.08,21221.0,131.2931,131.3645,131.2395,131.3109,21221.0
2017-11-29 12:00:00,147.08,147.16,147.01,147.06,27174.0,131.3109,131.3824,131.2484,131.2931,27174.0
2017-11-29 12:05:00,147.07,147.13,147.03,147.09,22451.0,131.302,131.3556,131.2663,131.3199,22451.0
2017-11-29 12:10:00,147.08,147.16,147.02,147.08,34629.0,131.3109,131.3824,131.2574,131.3109,34629.0
2017-11-29 12:15:00,147.12,147.12,147.04,147.04,16010.0,131.3467,131.3467,131.2752,131.2752,16010.0
2017-11-29 12:20:00,147.06,147.13,147.02,147.08,29634.0,131.2931,131.3556,131.2574,131.3109,29634.0
2017-11-29 12:25:00,147.09,147.09,147.03,147.03,17971.0,131.3199,131.3199,131.2663,131.2663,17971.0
2017-11-29 12:30:00,147.02,147.13,147.0,147.07,66136.0,131.2574,131.3556,131.2395,131.302,66136.0
2017-11-29 12:35:00,147.06,147.24,147.03,147.2,73965.0,131.2931,131.4538,131.2663,131.4181,73965.0
2017-11-29 12:40:00,147.18,147.19,147.09,147.15,6950.0,131.4002,131.4092,131.3199,131.3734,6950.0
2017-11-29 12:45:00,147.15,147.22,147.09,147.19,5934.0,131.3734,131.4359,131.3199,131.4092,5934.0
2017-11-29 12:50:00,147.24,147.24,147.09,147.14,5062.0,131.4538,131.4538,131.3199,131.3645,5062.0
2017-11-29 12:55:00,147.12,147.16,147.1,147.13,7446.0,131.3467,131.3824,131.3288,131.3556,7446.0
2017-11-29 13:00:00,147.15,147.15,146.9,146.91,8318.0,131.3734,131.3734,131.1502,131.1592,8318.0
2017-11-29 13:05:00,146.9,146.93,146.83,146.89,4581.0,131.1502,131.177,131.0877,131.1413,4581.0
2017-11-29 13:10:00,146.87,146.95,146.83,146.95,4400.0,131.1235,131.1949,131.0877,131.1949,4400.0
2017-11-29 13:15:00,146.95,147.05,146.92,147.03,7527.0,131.1949,131.2842,131.1681,131.2663,7527.0
2017-11-29 13:20:00,147.01,147.07,146.99,147.05,4526.0,131.2484,131.302,131.2306,131.2842,4526.0
2017-11-29 13:25:00,147.06,147.2,147.06,147.16,6839.0,131.2931,131.4181,131.2931,131.3824,6839.0
2017-11-29 13:30:00,147.16,147.23,147.07,147.1,39659.0,131.3824,131.4449,131.302,131.3288,39659.0
2017-11-29 13:35:00,147.06,147.23,147.06,147.2,11871.0,131.2931,131.4449,131.2931,131.4181,11871.0
2017-11-29 13:40:00,147.21,147.26,147.18,147.22,11937.0,131.427,131.4716,131.4002,131.4359,11937.0
2017-11-29 13:45:00,147.19,147.28,147.16,147.28,20741.0,131.4092,131.4895,131.3824,131.4895,20741.0
2017-11-29 13:50:00,147.28,147.32,147.02,147.05,20034.0,131.4895,131.5252,131.2574,131.2842,20034.0
2017-11-29 13:55:00,147.09,147.15,147.08,147.11,4502.0,131.3199,131.3734,131.3109,131.3377,4502.0
2017-11-29 14:00:00,147.12,147.17,147.1,147.13,6779.0,131.3467,131.3913,131.3288,131.3556,6779.0
2017-11-29 14:05:00,147.09,147.13,147.08,147.1,5842.0,131.3199,131.3556,131.3109,131.3288,5842.0
2017-11-29 14:10:00,147.13,147.17,147.12,147.16,7669.0,131.3556,131.3913,131.3467,131.3824,7669.0
2017-11-29 14:15:00,147.13,147.16,147.07,147.11,4525.0,131.3556,131.3824,131.302,131.3377,4525.0
2017-11-29 14:20:00,147.11,147.17,147.11,147.12,7785.0,131.3377,131.3913,131.3377,131.3467,7785.0
2017-11-29 14:25:00,147.1,147.15,147.08,147.12,7915.0,131.3288,131.3734,131.3109,131.3467,7915.0
2017-11-29 14:30:00,147.1,147.15,147.1,147.13,6668.0,131.3288,131.3734,131.3288,131.3556,6668.0
2017-11-29 14:35:00,147.12,147.14,147.1,147.1,5268.0,131.3467,131.3645,131.3288,131.3288,5268.0
2017-11-29 14:40:00,147.11,147.12,147.04,147.04,13984.0,131.3377,131.3467,131.2752,131.2752,13984.0
2017-11-29 14:45:00,147.02,147.05,146.93,147.03,9535.0,131.2574,131.2842,131.177,131.2663,9535.0
2017-11-29 14:50:00,147.03,147.05,146.95,146.97,12140.0,131.2663,131.2842,131.1949,131.2127,12140.0
2017-11-29 14:55:00,146.98,147.05,146.95,146.95,12061.0,131.2217,131.2842,131.1949,131.1949,12061.0
2017-11-29 15:00:00,146.96,147.02,146.87,147.02,8173.0,131.2038,131.2574,131.1235,131.2574,8173.0
2017-11-29 15:05:00,147.0,147.03,146.96,147.02,13215.0,131.2395,131.2663,131.2038,131.2574,13215.0
2017-11-29 15:10:00,147.02,147.03,146.92,146.92,6187.0,131.2574,131.2663,131.1681,131.1681,6187.0
2017-11-29 15:15:00,146.91,146.94,146.86,146.87,8842.0,131.1592,131.186,131.1145,131.1235,8842.0
2017-11-29 15:20:00,146.89,146.99,146.88,146.94,6208.0,131.1413,131.2306,131.1324,131.186,6208.0
2017-11-29 15:25:00,146.98,147.05,146.94,147.02,25973.0,131.2217,131.2842,131.186,131.2574,25973.0
2017-11-29 15:30:00,147.01,147.07,147.0,147.07,17720.0,131.2484,131.302,131.2395,131.302,17720.0
2017-11-29 15:35:00,147.04,147.06,146.95,146.98,17028.0,131.2752,131.2931,131.1949,131.2217,17028.0
2017-11-29 15:40:00,146.99,147.02,146.92,146.92,20860.0,131.2306,131.2574,131.1681,131.1681,20860.0
2017-11-29 15:45:00,146.93,146.99,146.91,146.91,22874.0,131.177,131.2306,131.1592,131.1592,22874.0
2017-11-29 15:50:00,146.93,147.0,146.92,146.99,25864.0,131.177,131.2395,131.1681,131.2306,25864.0
2017-11-29 15:55:00,147.0,147.0,146.89,146.94,79880.0,131.2395,131.2395,131.1413,131.186,79880.0
2017-11-30 09:30:00,147.0,147.92,146.93,147.27,40629.0,131.2395,132.0609,131.177,131.4806,40629.0
2017-11-30 09:35:00,147.18,147.34,146.84,147.04,30324.0,131.4002,131.5431,131.0967,131.2752,30324.0
2017-11-30 09:40:00,147.07,147.12,146.96,147.09,23379.0,131.302,131.3467,131.2038,131.3199,23379.0
2017-11-30 09:45:00,147.12,147.27,146.8,147.12,19875.0,131.3467,131.4806,131.061,131.3467,19875.0
2017-11-30 09:50:00,147.07,147.24,146.8,147.22,18885.0,131.302,131.4538,131.061,131.4359,18885.0
2017-11-30 09:55:00,147.22,147.38,147.14,147.33,23686.0,131.4359,131.5788,131.3645,131.5341,23686.0
2017-11-30 10:00:00,147.33,147.78,147.23,147.58,22399.0,131.5341,131.9359,131.4449,131.7573,22399.0
2017-11-30 10:05:00,147.58,147.78,147.51,147.51,10046.0,131.7573,131.9359,131.6948,131.6948,10046.0
2017-11-30 10:10:00,147.53,147.65,147.48,147.52,13651.0,131.7127,131.8198,131.6681,131.7038,13651.0
2017-11-30 10:15:00,147.54,147.6,147.39,147.56,20700.0,131.7216,131.7752,131.5877,131.7395,20700.0
2017-11-30 10:20:00,147.55,147.63,147.51,147.6,11187.0,131.7306,131.802,131.6948,131.7752,11187.0
2017-11-30 10:25:00,147.57,147.62,147.47,147.53,7723.0,131.7484,131.793,131.6591,131.7127,7723.0
2017-11-30 10:30:00,147.52,147.6,147.5,147.52,16231.0,131.7038,131.7752,131.6859,131.7038,16231.0
2017-11-30 10:35:00,147.53,147.58,147.42,147.51,12565.0,131.7127,131.7573,131.6145,131.6948,12565.0
2017-11-30 10:40:00,147.57,147.57,147.43,147.53,13094.0,131.7484,131.7484,131.6234,131.7127,13094.0
2017-11-30 10:45:00,147.54,147.58,147.48,147.57,10401.0,131.7216,131.7573,131.6681,131.7484,10401.0
2017-11-30 10:50:00,147.54,147.57,147.49,147.51,8889.0,131.7216,131.7484,131.677,131.6948,8889.0
2017-11-30 10:55:00,147.49,147.64,147.45,147.56,21977.0,131.677,131.8109,131.6413,131.7395,21977.0
2017-11-30 11:00:00,147.59,147.76,147.54,147.69,11348.0,131.7663,131.918,131.7216,131.8555,11348.0
2017-11-30 11:05:00,147.71,147.75,147.67,147.68,9821.0,131.8734,131.9091,131.8377,131.8466,9821.0
2017-11-30 11:10:00,147.65,147.98,147.64,147.98,18650.0,131.8198,132.1145,131.8109,132.1145,18650.0
2017-11-30 11:15:00,148.01,148.05,147.88,147.9,10579.0,132.1412,132.1769,132.0252,132.043,10579.0
2017-11-30 11:20:00,147.88,147.89,147.75,147.84,10554.0,132.0252,132.0341,131.9091,131.9895,10554.0
2017-11-30 11:25:00,147.81,147.9,147.74,147.86,11027.0,131.9627,132.043,131.9002,132.0073,11027.0
2017-11-30 11:30:00,147.87,147.98,147.82,147.92,10214.0,132.0162,132.1145,131.9716,132.0609,10214.0
2017-11-30 11:35:00,147.93,148.01,147.87,147.93,19215.0,132.0698,132.1412,132.0162,132.0698,19215.0
2017-11-30 11:40:00,147.92,148.05,147.82,147.96,22142.0,132.0609,132.1769,131.9716,132.0966,22142.0
2017-11-30 11:45:00,147.96,148.03,147.92,147.99,8247.0,132.0966,132.1591,132.0609,132.1234,8247.0
2017-11-30 11:50:00,148.0,148.02,147.91,147.92,14058.0,132.1323,132.1502,132.052,132.0609,14058.0
2017-11-30 11:55:00,147.91,148.03,147.89,148.02,4442.0,132.052,132.1591,132.0341,132.1502,4442.0
2017-11-30 12:00:00,148.02,148.14,148.0,148.0,20815.0,132.1502,132.2573,132.1323,132.1323,20815.0
2017-11-30 12:05:00,148.03,148.13,148.03,148.09,6467.0,132.1591,132.2484,132.1591,132.2127,6467.0
2017-11-30 12:10:00,148.1,148.15,148.04,148.04,9500.0,132.2216,132.2662,132.168,132.168,9500.0
2017-11-30 12:15:00,148.1,148.12,148.03,148.09,16915.0,132.2216,132.2394,132.1591,132.2127,16915.0
2017-11-30 12:20:00,148.1,148.41,148.1,148.41,11821.0,132.2216,132.4983,132.2216,132.4983,11821.0
2017-11-30 12:25:00,148.38,148.41,148.29,148.35,12360.0,132.4716,132.4983,132.3912,132.4448,12360.0
2017-11-30 12:30:00,148.33,148.4,148.33,148.4,17425.0,132.4269,132.4894,132.4269,132.4894,17425.0
2017-11-30 12:35:00,148.4,148.56,148.37,148.43,17074.0,132.4894,132.6323,132.4626,132.5162,17074.0
2017-11-30 12:40:00,148.45,148.51,148.39,148.5,10306.0,132.5341,132.5876,132.4805,132.5787,10306.0
2017-11-30 12:45:00,148.51,148.6,148.43,148.6,21673.0,132.5876,132.668,132.5162,132.668,21673.0
2017-11-30 12:50:00,148.58,148.58,148.26,148.26,17278.0,132.6501,132.6501,132.3644,132.3644,17278.0
2017-11-30 12:55:00,148.26,148.48,148.23,148.47,13813.0,132.3644,132.5608,132.3376,132.5519,13813.0
2017-11-30 13:00:00,148.47,148.6,148.44,148.51,14370.0,132.5519,132.668,132.5251,132.5876,14370.0
2017-11-30 13:05:00,148.53,148.58,148.44,148.46,7377.0,132.6055,132.6501,132.5251,132.543,7377.0
2017-11-30 13:10:00,148.45,148.52,148.43,148.52,5039.0,132.5341,132.5966,132.5162,132.5966,5039.0
2017-11-30 13:15:00,148.54,148.56,148.32,148.38,7945.0,132.6144,132.6323,132.418,132.4716,7945.0
2017-11-30 13:20:00,148.36,148.36,148.13,148.13,27749.0,132.4537,132.4537,132.2484,132.2484,27749.0
2017-11-30 13:25:00,148.15,148.3,148.11,148.21,26879.0,132.2662,132.4001,132.2305,132.3198,26879.0
2017-11-30 13:30:00,148.21,148.33,148.18,148.33,6087.0,132.3198,132.4269,132.293,132.4269,6087.0
2017-11-30 13:35:00,148.34,148.38,148.27,148.28,10415.0,132.4359,132.4716,132.3734,132.3823,10415.0
2017-11-30 13:40:00,148.28,148.32,148.16,148.23,11043.0,132.3823,132.418,132.2752,132.3376,11043.0
2017-11-30 13:45:00,148.24,148.27,148.12,148.12,8410.0,132.3466,132.3734,132.2394,132.2394,8410.0
2017-11-30 13:50:00,148.15,148.15,148.02,148.05,9625.0,132.2662,132.2662,132.1502,132.1769,9625.0
2017-11-30 13:55:00,148.02,148.12,148.0,148.08,10576.0,132.1502,132.2394,132.1323,132.2037,10576.0
2017-11-30 14:00:00,148.12,148.15,148.03,148.05,17455.0,132.2394,132.2662,132.1591,132.1769,17455.0
2017-11-30 14:05:00,148.05,148.05,147.93,147.98,5402.0,132.1769,132.1769,132.0698,132.1145,5402.0
2017-11-30 14:10:00,147.99,148.03,147.96,148.03,9775.0,132.1234,132.1591,132.0966,132.1591,9775.0
2017-11-30 14:15:00,148.02,148.08,147.98,148.07,10635.0,132.1502,132.2037,132.1145,132.1948,10635.0
2017-11-30 14:20:00,148.08,148.1,148.02,148.05,20012.0,132.2037,132.2216,132.1502,132.1769,20012.0
2017-11-30 14:25:00,148.07,148.13,148.05,148.08,15554.0,132.1948,132.2484,132.1769,132.2037,15554.0
2017-11-30 14:30:00,148.05,148.11,148.01,148.06,31226.0,132.1769,132.2305,132.1412,132.1859,31226.0
2017-11-30 14:35:00,148.04,148.08,148.01,148.05,9346.0,132.168,132.2037,132.1412,132.1769,9346.0
2017-11-30 14:40:00,148.07,148.09,148.01,148.03,10606.0,132.1948,132.2127,132.1412,132.1591,10606.0
2017-11-30 14:45:00,148.03,148.04,147.94,148.02,10792.0,132.1591,132.168,132.0787,132.1502,10792.0
2017-11-30 14:50:00,148.01,148.06,147.97,148.06,9363.0,132.1412,132.1859,132.1055,132.1859,9363.0
2017-11-30 14:55:00,148.06,148.06,148.0,148.02,12981.0,132.1859,132.1859,132.1323,132.1502,12981.0
2017-11-30 15:00:00,148.03,148.04,147.96,147.99,10634.0,132.1591,132.168,132.0966,132.1234,10634.0
2017-11-30 15:05:00,147.97,148.02,147.93,147.94,18574.0,132.1055,132.1502,132.0698,132.0787,18574.0
2017-11-30 15:10:00,147.97,148.06,147.96,148.01,17343.0,132.1055,132.1859,132.0966,132.1412,17343.0
2017-11-30 15:15:00,148.03,148.07,147.95,147.99,35084.0,132.1591,132.1948,132.0877,132.1234,35084.0
2017-11-30 15:20:00,147.99,148.03,147.95,147.95,16089.0,132.1234,132.1591,132.0877,132.0877,16089.0
2017-11-30 15:25:00,148.0,148.05,147.95,148.04,30519.0,132.1323,132.1769,132.0877,132.168,30519.0
2017-11-30 15:30:00,148.05,148.05,147.98,148.0,17635.0,132.1769,132.1769,132.1145,132.1323,17635.0
2017-11-30 15:35:00,148.0,148.07,147.86,147.87,18901.0,132.1323,132.1948,132.0073,132.0162,18901.0
2017-11-30 15:40:00,147.88,148.0,147.87,147.9,60807.0,132.0252,132.1323,132.0162,132.043,60807.0
2017-11-30 15:45:00,147.9,148.12,147.85,148.12,67039.0,132.043,132.2394,131.9984,132.2394,67039.0
2017-11-30 15:50:00,148.13,148.25,148.03,148.05,74008.0,132.2484,132.3555,132.1591,132.1769,74008.0
2017-11-30 15:55:00,148.08,148.14,147.81,147.99,183892.0,132.2037,132.2573,131.9627,132.1234,183892.0
2017-12-01 09:30:00,147.7,147.99,147.23,147.83,45961.0,131.8645,132.1234,131.4449,131.9805,45961.0
2017-12-01 09:35:00,147.83,147.93,147.56,147.56,9091.0,131.9805,132.0698,131.7395,131.7395,9091.0
2017-12-01 09:40:00,147.53,147.62,147.45,147.45,8122.0,131.7127,131.793,131.6413,131.6413,8122.0
2017-12-01 09:45:00,147.45,147.8,147.45,147.68,10410.0,131.6413,131.9537,131.6413,131.8466,10410.0
2017-12-01 09:50:00,147.77,148.08,147.76,148.08,8273.0,131.927,132.2037,131.918,132.2037,8273.0
2017-12-01 09:55:00,148.08,148.18,148.03,148.06,7042.0,132.2037,132.293,132.1591,132.1859,7042.0
2017-12-01 10:00:00,148.02,148.22,148.0,148.0,12413.0,132.1502,132.3287,132.1323,132.1323,12413.0
2017-12-01 10:05:00,148.05,148.23,148.05,148.18,5433.0,132.1769,132.3376,132.1769,132.293,5433.0
2017-12-01 10:10:00,148.15,148.15,148.0,148.14,8439.0,132.2662,132.2662,132.1323,132.2573,8439.0
2017-12-01 10:15:00,148.14,148.36,148.12,148.32,5346.0,132.2573,132.4537,132.2394,132.418,5346.0
2017-12-01 10:20:00,148.24,148.29,148.06,148.21,13954.0,132.3466,132.3912,132.1859,132.3198,13954.0
2017-12-01 10:25:00,148.13,148.25,147.85,147.85,12057.0,132.2484,132.3555,131.9984,131.9984,12057.0
2017-12-01 10:30:00,147.95,148.06,147.67,147.87,17251.0,132.0877,132.1859,131.8377,132.0162,17251.0
2017-12-01 10:35:00,147.87,147.92,147.67,147.87,9187.0,132.0162,132.0609,131.8377,132.0162,9187.0
2017-12-01 10:40:00,147.87,147.98,147.74,147.8,7500.0,132.0162,132.1145,131.9002,131.9537,7500.0
2017-12-01 10:45:00,147.73,147.89,147.69,147.78,8086.0,131.8913,132.0341,131.8555,131.9359,8086.0
2017-12-01 10:50:00,147.84,147.95,147.75,147.83,13498.0,131.9895,132.0877,131.9091,131.9805,13498.0
2017-12-01 10:55:00,147.81,147.84,147.76,147.77,7971.0,131.9627,131.9895,131.918,131.927,7971.0
2017-12-01 11:00:00,147.8,147.83,147.69,147.83,3671.0,131.9537,131.9805,131.8555,131.9805,3671.0
2017-12-01 11:05:00,147.83,147.83,147.13,147.42,17387.0,131.9805,131.9805,131.3556,131.6145,17387.0
2017-12-01 11:10:00,147.34,147.34,145.85,146.28,25410.0,131.5431,131.5431,130.2128,130.5967,25410.0
2017-12-01 11:15:00,146.28,147.24,146.18,147.15,35894.0,130.5967,131.4538,130.5074,131.3734,35894.0
2017-12-01 11:20:00,147.17,147.29,146.36,146.38,41564.0,131.3913,131.4984,130.6681,130.686,41564.0
2017-12-01 11:25:00,146.42,146.72,146.12,146.14,13815.0,130.7217,130.9895,130.4539,130.4717,13815.0
2017-12-01 11:30:00,146.15,146.44,145.74,146.15,9508.0,130.4807,130.7396,130.1146,130.4807,9508.0
2017-12-01 11:35:00,146.47,146.71,146.17,146.52,5808.0,130.7663,130.9806,130.4985,130.811,5808.0
2017-12-01 11:40:00,146.63,146.84,146.51,146.68,15319.0,130.9092,131.0967,130.8021,130.9538,15319.0
2017-12-01 11:45:00,146.63,146.63,146.22,146.27,7394.0,130.9092,130.9092,130.5431,130.5878,7394.0
2017-12-01 11:50:00,146.21,146.43,146.05,146.35,13328.0,130.5342,130.7306,130.3914,130.6592,13328.0
2017-12-01 11:55:00,146.37,146.8,146.28,146.75,23639.0,130.6771,131.061,130.5967,131.0163,23639.0
2017-12-01 12:00:00,146.71,147.1,146.57,147.1,10600.0,130.9806,131.3288,130.8556,131.3288,10600.0
2017-12-01 12:05:00,147.01,147.01,146.75,146.92,7550.0,131.2484,131.2484,131.0163,131.1681,7550.0
2017-12-01 12:10:00,146.91,146.98,146.81,146.86,3815.0,131.1592,131.2217,131.0699,131.1145,3815.0
2017-12-01 12:15:00,146.87,147.02,146.66,146.67,9555.0,131.1235,131.2574,130.936,130.9449,9555.0
2017-12-01 12:20:00,146.71,146.82,146.57,146.81,5666.0,130.9806,131.0788,130.8556,131.0699,5666.0
2017-12-01 12:25:00,146.83,146.99,146.76,146.83,8499.0,131.0877,131.2306,131.0253,131.0877,8499.0
2017-12-01 12:30:00,146.92,146.92,146.66,146.67,5688.0,131.1681,131.1681,130.936,130.9449,5688.0
2017-12-01 12:35:00,146.65,146.76,146.64,146.7,3504.0,130.927,131.0253,130.9181,130.9717,3504.0
2017-12-01 12:40:00,146.72,146.95,146.68,146.95,5215.0,130.9895,131.1949,130.9538,131.1949,5215.0
2017-12-01 12:45:00,146.96,147.02,146.83,146.83,9869.0,131.2038,131.2574,131.0877,131.0877,9869.0
2017-12-01 12:50:00,146.88,146.96,146.86,146.92,2656.0,131.1324,131.2038,131.1145,131.1681,2656.0
2017-12-01 12:55:00,146.88,147.04,146.85,147.04,4693.0,131.1324,131.2752,131.1056,131.2752,4693.0
2017-12-01 13:00:00,147.03,147.03,146.95,146.97,2900.0,131.2663,131.2663,131.1949,131.2127,2900.0
2017-12-01 13:05:00,146.99,147.06,146.98,146.99,3362.0,131.2306,131.2931,131.2217,131.2306,3362.0
2017-12-01 13:10:00,147.04,147.13,146.99,147.09,9465.0,131.2752,131.3556,131.2306,131.3199,9465.0
2017-12-01 13:15:00,147.06,147.1,146.94,146.98,11896.0,131.2931,131.3288,131.186,131.2217,11896.0
2017-12-01 13:20:00,146.97,146.99,146.9,146.94,7595.0,131.2127,131.2306,131.1502,131.186,7595.0
2017-12-01 13:25:00,146.98,146.98,146.91,146.93,6784.0,131.2217,131.2217,131.1592,131.177,6784.0
2017-12-01 13:30:00,146.94,146.95,146.88,146.92,15017.0,131.186,131.1949,131.1324,131.1681,15017.0
2017-12-01 13:35:00,146.91,146.93,146.88,146.89,10482.0,131.1592,131.177,131.1324,131.1413,10482.0
2017-12-01 13:40:00,146.87,146.88,146.77,146.8,7998.0,131.1235,131.1324,131.0342,131.061,7998.0
2017-12-01 13:45:00,146.8,146.87,146.78,146.81,9005.0,131.061,131.1235,131.0431,131.0699,9005.0
2017-12-01 13:50:00,146.83,146.88,146.83,146.86,5641.0,131.0877,131.1324,131.0877,131.1145,5641.0
2017-12-01 13:55:00,146.86,146.89,146.85,146.85,7214.0,131.1145,131.1413,131.1056,131.1056,7214.0
2017-12-01 14:00:00,146.82,146.89,146.79,146.82,13701.0,131.0788,131.1413,131.052,131.0788,13701.0
2017-12-01 14:05:00,146.82,146.82,146.67,146.68,12099.0,131.0788,131.0788,130.9449,130.9538,12099.0
2017-12-01 14:10:00,146.68,146.81,146.61,146.71,11431.0,130.9538,131.0699,130.8913,130.9806,11431.0
2017-12-01 14:15:00,146.71,146.8,146.65,146.78,10150.0,130.9806,131.061,130.927,131.0431,10150.0
2017-12-01 14:20:00,146.77,146.82,146.72,146.74,20347.0,131.0342,131.0788,130.9895,131.0074,20347.0
2017-12-01 14:25:00,146.74,146.86,146.71,146.8,18881.0,131.0074,131.1145,130.9806,131.061,18881.0
2017-12-01 14:30:00,146.8,146.82,146.72,146.73,10354.0,131.061,131.0788,130.9895,130.9985,10354.0
2017-12-01 14:35:00,146.74,146.74,146.59,146.59,19390.0,131.0074,131.0074,130.8735,130.8735,19390.0
2017-12-01 14:40:00,146.59,146.59,146.3,146.3,22749.0,130.8735,130.8735,130.6146,130.6146,22749.0
2017-12-01 14:45:00,146.31,146.46,146.29,146.45,13493.0,130.6235,130.7574,130.6056,130.7485,13493.0
2017-12-01 14:50:00,146.45,146.54,146.33,146.34,14550.0,130.7485,130.8288,130.6414,130.6503,14550.0
2017-12-01 14:55:00,146.4,146.56,146.36,146.49,17688.0,130.7038,130.8467,130.6681,130.7842,17688.0
2017-12-01 15:00:00,146.5,146.5,146.29,146.37,16227.0,130.7931,130.7931,130.6056,130.6771,16227.0
2017-12-01 15:05:00,146.39,146.55,146.38,146.46,15652.0,130.6949,130.8378,130.686,130.7574,15652.0
2017-12-01 15:10:00,146.5,146.57,146.47,146.55,8958.0,130.7931,130.8556,130.7663,130.8378,8958.0
2017-12-01 15:15:00,146.54,146.7,146.54,146.6,7057.0,130.8288,130.9717,130.8288,130.8824,7057.0
2017-12-01 15:20:00,146.62,146.65,146.58,146.58,9083.0,130.9003,130.927,130.8646,130.8646,9083.0
2017-12-01 15:25:00,146.59,146.68,146.54,146.65,17431.0,130.8735,130.9538,130.8288,130.927,17431.0
2017-12-01 15:30:00,146.68,146.69,146.51,146.53,36451.0,130.9538,130.9628,130.8021,130.8199,36451.0
2017-12-01 15:35:00,146.54,146.63,146.37,146.38,33408.0,130.8288,130.9092,130.6771,130.686,33408.0
2017-12-01 15:40:00,146.38,146.6,146.38,146.51,40216.0,130.686,130.8824,130.686,130.8021,40216.0
2017-12-01 15:45:00,146.51,146.58,146.41,146.49,33507.0,130.8021,130.8646,130.7128,130.7842,33507.0
2017-12-01 15:50:00,146.51,146.57,146.48,146.51,54660.0,130.8021,130.8556,130.7753,130.8021,54660.0
2017-12-01 15:55:00,146.51,146.6,146.38,146.53,123831.0,130.8021,130.8824,130.686,130.8199,123831.0
2017-12-04 09:30:00,147.5,147.62,146.5,146.52,53467.0,131.6859,131.793,130.7931,130.811,53467.0
2017-12-04 09:35:00,146.43,146.65,146.33,146.53,23875.0,130.7306,130.927,130.6414,130.8199,23875.0
2017-12-04 09:40:00,146.5,146.54,146.08,146.08,33265.0,130.7931,130.8288,130.4182,130.4182,33265.0
2017-12-04 09:45:00,146.13,146.37,146.1,146.36,38011.0,130.4628,130.6771,130.436,130.6681,38011.0
2017-12-04 09:50:00,146.34,146.87,146.32,146.78,44412.0,130.6503,131.1235,130.6324,131.0431,44412.0
2017-12-04 09:55:00,146.77,147.19,146.77,147.16,12931.0,131.0342,131.4092,131.0342,131.3824,12931.0
2017-12-04 10:00:00,147.21,147.61,147.2,147.55,13900.0,131.427,131.7841,131.4181,131.7306,13900.0
2017-12-04 10:05:00,147.51,147.58,147.41,147.5,29927.0,131.6948,131.7573,131.6056,131.6859,29927.0
2017-12-04 10:10:00,147.49,147.51,147.02,147.02,10086.0,131.677,131.6948,131.2574,131.2574,10086.0
2017-12-04 10:15:00,147.06,147.31,147.06,147.19,19145.0,131.2931,131.5163,131.2931,131.4092,19145.0
2017-12-04 10:20:00,147.19,147.31,147.05,147.28,17578.0,131.4092,131.5163,131.2842,131.4895,17578.0
2017-12-04 10:25:00,147.32,147.36,147.19,147.27,15885.0,131.5252,131.5609,131.4092,131.4806,15885.0
2017-12-04 10:30:00,147.25,147.25,147.12,147.21,14338.0,131.4627,131.4627,131.3467,131.427,14338.0
2017-12-04 10:35:00,147.2,147.27,146.95,147.06,18261.0,131.4181,131.4806,131.1949,131.2931,18261.0
2017-12-04 10:40:00,147.06,147.06,146.66,146.69,23269.0,131.2931,131.2931,130.936,130.9628,23269.0
2017-12-04 10:45:00,146.71,146.78,146.42,146.42,49972.0,130.9806,131.0431,130.7217,130.7217,49972.0
2017-12-04 10:50:00,146.47,146.51,146.28,146.3,19845.0,130.7663,130.8021,130.5967,130.6146,19845.0
2017-12-04 10:55:00,146.27,146.62,146.16,146.58,26825.0,130.5878,130.9003,130.4896,130.8646,26825.0
2017-12-04 11:00:00,146.61,146.7,146.48,146.61,15369.0,130.8913,130.9717,130.7753,130.8913,15369.0
2017-12-04 11:05:00,146.61,146.67,146.57,146.62,9145.0,130.8913,130.9449,130.8556,130.9003,9145.0
2017-12-04 11:10:00,146.64,146.64,146.53,146.58,14682.0,130.9181,130.9181,130.8199,130.8646,14682.0
2017-12-04 11:15:00,146.53,146.62,146.49,146.62,29239.0,130.8199,130.9003,130.7842,130.9003,29239.0
2017-12-04 11:20:00,146.64,146.81,146.62,146.7,29001.0,130.9181,131.0699,130.9003,130.9717,29001.0
2017-12-04 11:25:00,146.67,146.76,146.62,146.69,12260.0,130.9449,131.0253,130.9003,130.9628,12260.0
2017-12-04 11:30:00,146.72,146.78,146.62,146.78,19571.0,130.9895,131.0431,130.9003,131.0431,19571.0
2017-12-04 11:35:00,146.8,147.05,146.8,147.05,19684.0,131.061,131.2842,131.061,131.2842,19684.0
2017-12-04 11:40:00,147.07,147.17,146.99,147.11,12339.0,131.302,131.3913,131.2306,131.3377,12339.0
2017-12-04 11:45:00,147.1,147.16,147.03,147.13,13629.0,131.3288,131.3824,131.2663,131.3556,13629.0
2017-12-04 11:50:00,147.12,147.32,147.09,147.3,12655.0,131.3467,131.5252,131.3199,131.5074,12655.0
2017-12-04 11:55:00,147.3,147.44,147.29,147.39,10125.0,131.5074,131.6323,131.4984,131.5877,10125.0
2017-12-04 12:00:00,147.41,147.49,147.36,147.43,8640.0,131.6056,131.677,131.5609,131.6234,8640.0
2017-12-04 12:05:00,147.39,147.46,147.36,147.46,14714.0,131.5877,131.6502,131.5609,131.6502,14714.0
2017-12-04 12:10:00,147.42,147.75,147.42,147.71,18851.0,131.6145,131.9091,131.6145,131.8734,18851.0
2017-12-04 12:15:00,147.69,147.89,147.65,147.84,12209.0,131.8555,132.0341,131.8198,131.9895,12209.0
2017-12-04 12:20:00,147.84,147.86,147.64,147.67,15357.0,131.9895,132.0073,131.8109,131.8377,15357.0
2017-12-04 12:25:00,147.7,147.75,147.51,147.53,10626.0,131.8645,131.9091,131.6948,131.7127,10626.0
2017-12-04 12:30:00,147.51,147.55,147.45,147.54,44334.0,131.6948,131.7306,131.6413,131.7216,44334.0
2017-12-04 12:35:00,147.54,147.57,147.39,147.48,13682.0,131.7216,131.7484,131.5877,131.6681,13682.0
2017-12-04 12:40:00,147.52,147.62,147.5,147.62,10365.0,131.7038,131.793,131.6859,131.793,10365.0
2017-12-04 12:45:00,147.59,147.67,147.58,147.64,10105.0,131.7663,131.8377,131.7573,131.8109,10105.0
2017-12-04 12:50:00,147.63,147.78,147.63,147.67,8954.0,131.802,131.9359,131.802,131.8377,8954.0
2017-12-04 12:55:00,147.68,147.7,147.63,147.65,9374.0,131.8466,131.8645,131.802,131.8198,9374.0
2017-12-04 13:00:00,147.64,147.71,147.61,147.62,10911.0,131.8109,131.8734,131.7841,131.793,10911.0
2017-12-04 13:05:00,147.64,147.64,147.53,147.58,14133.0,131.8109,131.8109,131.7127,131.7573,14133.0
2017-12-04 13:10:00,147.58,147.72,147.57,147.63,11821.0,131.7573,131.8823,131.7484,131.802,11821.0
2017-12-04 13:15:00,147.62,147.66,147.53,147.64,10470.0,131.793,131.8288,131.7127,131.8109,10470.0
2017-12-04 13:20:00,147.62,147.73,147.59,147.59,8448.0,131.793,131.8913,131.7663,131.7663,8448.0
2017-12-04 13:25:00,147.58,147.86,147.58,147.86,15956.0,131.7573,132.0073,131.7573,132.0073,15956.0
2017-12-04 13:30:00,147.82,147.89,147.74,147.78,8564.0,131.9716,132.0341,131.9002,131.9359,8564.0
2017-12-04 13:35:00,147.77,147.82,147.74,147.79,4606.0,131.927,131.9716,131.9002,131.9448,4606.0
2017-12-04 13:40:00,147.79,147.86,147.77,147.83,8957.0,131.9448,132.0073,131.927,131.9805,8957.0
2017-12-04 13:45:00,147.85,147.87,147.74,147.74,9448.0,131.9984,132.0162,131.9002,131.9002,9448.0
2017-12-04 13:50:00,147.75,147.84,147.73,147.83,9393.0,131.9091,131.9895,131.8913,131.9805,9393.0
2017-12-04 13:55:00,147.84,147.97,147.84,147.94,6698.0,131.9895,132.1055,131.9895,132.0787,6698.0
2017-12-04 14:00:00,147.92,147.94,147.84,147.88,17698.0,132.0609,132.0787,131.9895,132.0252,17698.0
2017-12-04 14:05:00,147.88,147.89,147.82,147.84,6241.0,132.0252,132.0341,131.9716,131.9895,6241.0
2017-12-04 14:10:00,147.82,147.91,147.81,147.89,14830.0,131.9716,132.052,131.9627,132.0341,14830.0
2017-12-04 14:15:00,147.86,147.89,147.76,147.76,12257.0,132.0073,132.0341,131.918,131.918,12257.0
2017-12-04 14:20:00,147.74,147.8,147.68,147.68,8399.0,131.9002,131.9537,131.8466,131.8466,8399.0
2017-12-04 14:25:00,147.7,147.72,147.62,147.64,8268.0,131.8645,131.8823,131.793,131.8109,8268.0
2017-12-04 14:30:00,147.64,147.65,147.55,147.63,8936.0,131.8109,131.8198,131.7306,131.802,8936.0
2017-12-04 14:35:00,147.63,147.74,147.59,147.69,11913.0,131.802,131.9002,131.7663,131.8555,11913.0
2017-12-04 14:40:00,147.71,147.8,147.67,147.72,10333.0,131.8734,131.9537,131.8377,131.8823,10333.0
2017-12-04 14:45:00,147.7,147.75,147.6,147.6,8676.0,131.8645,131.9091,131.7752,131.7752,8676.0
2017-12-04 14:50:00,147.61,147.72,147.58,147.64,13203.0,131.7841,131.8823,131.7573,131.8109,13203.0
2017-12-04 14:55:00,147.64,147.74,147.64,147.72,10063.0,131.8109,131.9002,131.8109,131.8823,10063.0
2017-12-04 15:00:00,147.72,147.72,147.53,147.62,30921.0,131.8823,131.8823,131.7127,131.793,30921.0
2017-12-04 15:05:00,147.6,147.63,147.43,147.45,15186.0,131.7752,131.802,131.6234,131.6413,15186.0
2017-12-04 15:10:00,147.45,147.5,147.42,147.45,15794.0,131.6413,131.6859,131.6145,131.6413,15794.0
2017-12-04 15:15:00,147.44,147.46,147.39,147.42,12362.0,131.6323,131.6502,131.5877,131.6145,12362.0
2017-12-04 15:20:00,147.42,147.62,147.41,147.59,19594.0,131.6145,131.793,131.6056,131.7663,19594.0
2017-12-04 15:25:00,147.57,147.59,147.51,147.55,7314.0,131.7484,131.7663,131.6948,131.7306,7314.0
2017-12-04 15:30:00,147.55,147.58,147.4,147.45,22740.0,131.7306,131.7573,131.5966,131.6413,22740.0
2017-12-04 15:35:00,147.46,147.48,147.26,147.26,20777.0,131.6502,131.6681,131.4716,131.4716,20777.0
2017-12-04 15:40:00,147.26,147.34,147.2,147.3,27712.0,131.4716,131.5431,131.4181,131.5074,27712.0
2017-12-04 15:45:00,147.29,147.29,147.12,147.16,39780.0,131.4984,131.4984,131.3467,131.3824,39780.0
2017-12-04 15:50:00,147.15,147.21,147.09,147.15,63310.0,131.3734,131.427,131.3199,131.3734,63310.0
2017-12-04 15:55:00,147.15,147.27,147.09,147.13,120111.0,131.3734,131.4806,131.3199,131.3556,120111.0
2017-12-05 09:30:00,147.24,147.49,146.89,147.22,38967.0,131.4538,131.677,131.1413,131.4359,38967.0
2017-12-05 09:35:00,147.2,147.79,147.14,147.79,11033.0,131.4181,131.9448,131.3645,131.9448,11033.0
2017-12-05 09:40:00,147.74,147.98,147.73,147.81,13839.0,131.9002,132.1145,131.8913,131.9627,13839.0
2017-12-05 09:45:00,147.7,148.16,147.53,147.96,16899.0,131.8645,132.2752,131.7127,132.0966,16899.0
2017-12-05 09:50:00,147.95,148.25,147.95,148.15,15163.0,132.0877,132.3555,132.0877,132.2662,15163.0
2017-12-05 09:55:00,148.18,148.48,147.91,147.92,11438.0,132.293,132.5608,132.052,132.0609,11438.0
2017-12-05 10:00:00,147.88,147.88,147.41,147.46,17040.0,132.0252,132.0252,131.6056,131.6502,17040.0
2017-12-05 10:05:00,147.42,147.51,147.02,147.19,25636.0,131.6145,131.6948,131.2574,131.4092,25636.0
2017-12-05 10:10:00,147.11,147.19,146.78,146.78,16763.0,131.3377,131.4092,131.0431,131.0431,16763.0
2017-12-05 10:15:00,146.82,147.21,146.78,147.2,18981.0,131.0788,131.427,131.0431,131.4181,18981.0
2017-12-05 10:20:00,147.19,147.22,146.99,147.17,16318.0,131.4092,131.4359,131.2306,131.3913,16318.0
2017-12-05 10:25:00,147.17,147.47,147.15,147.45,13049.0,131.3913,131.6591,131.3734,131.6413,13049.0
2017-12-05 10:30:00,147.41,147.43,147.34,147.4,5327.0,131.6056,131.6234,131.5431,131.5966,5327.0
2017-12-05 10:35:00,147.37,147.62,147.37,147.57,9119.0,131.5699,131.793,131.5699,131.7484,9119.0
2017-12-05 10:40:00,147.6,147.81,147.6,147.71,43228.0,131.7752,131.9627,131.7752,131.8734,43228.0
2017-12-05 10:45:00,147.7,148.1,147.69,148.09,16156.0,131.8645,132.2216,131.8555,132.2127,16156.0
2017-12-05 10:50:00,148.06,148.07,147.87,147.9,10853.0,132.1859,132.1948,132.0162,132.043,10853.0
2017-12-05 10:55:00,147.88,147.95,147.79,147.93,12211.0,132.0252,132.0877,131.9448,132.0698,12211.0
2017-12-05 11:00:00,147.97,147.97,147.82,147.87,19386.0,132.1055,132.1055,131.9716,132.0162,19386.0
2017-12-05 11:05:00,147.89,147.92,147.79,147.85,16273.0,132.0341,132.0609,131.9448,131.9984,16273.0
2017-12-05 11:10:00,147.9,148.02,147.88,147.95,15786.0,132.043,132.1502,132.0252,132.0877,15786.0
2017-12-05 11:15:00,147.97,148.1,147.96,147.98,10991.0,132.1055,132.2216,132.0966,132.1145,10991.0
2017-12-05 11:20:00,147.97,147.99,147.87,147.88,5924.0,132.1055,132.1234,132.0162,132.0252,5924.0
2017-12-05 11:25:00,147.87,147.97,147.81,147.97,12896.0,132.0162,132.1055,131.9627,132.1055,12896.0
2017-12-05 11:30:00,147.99,148.0,147.89,147.97,7112.0,132.1234,132.1323,132.0341,132.1055,7112.0
2017-12-05 11:35:00,147.9,147.9,147.76,147.78,6067.0,132.043,132.043,131.918,131.9359,6067.0
2017-12-05 11:40:00,147.81,147.93,147.8,147.92,12348.0,131.9627,132.0698,131.9537,132.0609,12348.0
2017-12-05 11:45:00,147.9,147.96,147.85,147.93,5391.0,132.043,132.0966,131.9984,132.0698,5391.0
2017-12-05 11:50:00,147.96,147.98,147.91,147.91,9828.0,132.0966,132.1145,132.052,132.052,9828.0
2017-12-05 11:55:00,147.95,148.03,147.83,147.83,5557.0,132.0877,132.1591,131.9805,131.9805,5557.0
2017-12-05 12:00:00,147.78,147.81,147.6,147.66,3478.0,131.9359,131.9627,131.7752,131.8288,3478.0
2017-12-05 12:05:00,147.64,147.73,147.64,147.68,5374.0,131.8109,131.8913,131.8109,131.8466,5374.0
2017-12-05 12:10:00,147.7,147.76,147.68,147.71,4691.0,131.8645,131.918,131.8466,131.8734,4691.0
2017-12-05 12:15:00,147.73,147.8,147.7,147.75,7031.0,131.8913,131.9537,131.8645,131.9091,7031.0
2017-12-05 12:20:00,147.75,147.77,147.65,147.77,6688.0,131.9091,131.927,131.8198,131.927,6688.0
2017-12-05 12:25:00,147.77,147.92,147.76,147.85,7029.0,131.927,132.0609,131.918,131.9984,7029.0
2017-12-05 12:30:00,147.84,147.84,147.75,147.82,4589.0,131.9895,131.9895,131.9091,131.9716,4589.0
2017-12-05 12:35:00,147.84,147.9,147.82,147.9,3566.0,131.9895,132.043,131.9716,132.043,3566.0
2017-12-05 12:40:00,147.9,147.9,147.76,147.79,2235.0,132.043,132.043,131.918,131.9448,2235.0
2017-12-05 12:45:00,147.78,147.83,147.69,147.71,4200.0,131.9359,131.9805,131.8555,131.8734,4200.0
2017-12-05 12:50:00,147.72,147.76,147.68,147.72,7198.0,131.8823,131.918,131.8466,131.8823,7198.0
2017-12-05 12:55:00,147.72,147.84,147.65,147.65,8839.0,131.8823,131.9895,131.8198,131.8198,8839.0
2017-12-05 13:00:00,147.6,147.65,147.54,147.62,6123.0,131.7752,131.8198,131.7216,131.793,6123.0
2017-12-05 13:05:00,147.64,147.66,147.57,147.57,5698.0,131.8109,131.8288,131.7484,131.7484,5698.0
2017-12-05 13:10:00,147.57,147.59,147.49,147.56,6115.0,131.7484,131.7663,131.677,131.7395,6115.0
2017-12-05 13:15:00,147.56,147.69,147.53,147.66,5225.0,131.7395,131.8555,131.7127,131.8288,5225.0
2017-12-05 13:20:00,147.64,147.77,147.59,147.77,5008.0,131.8109,131.927,131.7663,131.927,5008.0
2017-12-05 13:25:00,147.78,147.78,147.66,147.69,4600.0,131.9359,131.9359,131.8288,131.8555,4600.0
2017-12-05 13:30:00,147.66,147.66,147.6,147.62,2671.0,131.8288,131.8288,131.7752,131.793,2671.0
2017-12-05 13:35:00,147.65,147.76,147.63,147.72,6560.0,131.8198,131.918,131.802,131.8823,6560.0
2017-12-05 13:40:00,147.68,147.72,147.62,147.62,5424.0,131.8466,131.8823,131.793,131.793,5424.0
2017-12-05 13:45:00,147.69,147.81,147.66,147.78,3448.0,131.8555,131.9627,131.8288,131.9359,3448.0
2017-12-05 13:50:00,147.82,147.87,147.81,147.87,7344.0,131.9716,132.0162,131.9627,132.0162,7344.0
2017-12-05 13:55:00,147.87,147.9,147.83,147.9,11619.0,132.0162,132.043,131.9805,132.043,11619.0
2017-12-05 14:00:00,147.9,147.9,147.82,147.86,7273.0,132.043,132.043,131.9716,132.0073,7273.0
2017-12-05 14:05:00,147.86,147.95,147.86,147.92,5352.0,132.0073,132.0877,132.0073,132.0609,5352.0
2017-12-05 14:10:00,147.92,147.97,147.86,147.87,5117.0,132.0609,132.1055,132.0073,132.0162,5117.0
2017-12-05 14:15:00,147.88,147.9,147.8,147.83,6162.0,132.0252,132.043,131.9537,131.9805,6162.0
2017-12-05 14:20:00,147.83,147.84,147.63,147.7,10572.0,131.9805,131.9895,131.802,131.8645,10572.0
2017-12-05 14:25:00,147.71,147.83,147.67,147.73,11559.0,131.8734,131.9805,131.8377,131.8913,11559.0
2017-12-05 14:30:00,147.7,147.71,147.57,147.6,9376.0,131.8645,131.8734,131.7484,131.7752,9376.0
2017-12-05 14:35:00,147.6,147.66,147.52,147.52,3714.0,131.7752,131.8288,131.7038,131.7038,3714.0
2017-12-05 14:40:00,147.53,147.77,147.53,147.74,12494.0,131.7127,131.927,131.7127,131.9002,12494.0
2017-12-05 14:45:00,147.76,147.76,147.68,147.73,8550.0,131.918,131.918,131.8466,131.8913,8550.0
2017-12-05 14:50:00,147.7,147.87,147.7,147.83,14462.0,131.8645,132.0162,131.8645,131.9805,14462.0
2017-12-05 14:55:00,147.84,147.86,147.7,147.84,17599.0,131.9895,132.0073,131.8645,131.9895,17599.0
2017-12-05 15:00:00,147.83,147.84,147.7,147.8,21972.0,131.9805,131.9895,131.8645,131.9537,21972.0
2017-12-05 15:05:00,147.78,147.83,147.63,147.63,24144.0,131.9359,131.9805,131.802,131.802,24144.0
2017-12-05 15:10:00,147.63,147.68,147.56,147.67,15599.0,131.802,131.8466,131.7395,131.8377,15599.0
2017-12-05 15:15:00,147.67,147.68,147.55,147.63,13692.0,131.8377,131.8466,131.7306,131.802,13692.0
2017-12-05 15:20:00,147.63,147.74,147.56,147.74,11207.0,131.802,131.9002,131.7395,131.9002,11207.0
2017-12-05 15:25:00,147.74,147.9,147.74,147.86,18046.0,131.9002,132.043,131.9002,132.0073,18046.0
2017-12-05 15:30:00,147.84,147.85,147.68,147.69,20280.0,131.9895,131.9984,131.8466,131.8555,20280.0
2017-12-05 15:35:00,147.67,147.69,147.6,147.68,22229.0,131.8377,131.8555,131.7752,131.8466,22229.0
2017-12-05 15:40:00,147.67,147.69,147.63,147.69,24406.0,131.8377,131.8555,131.802,131.8555,24406.0
2017-12-05 15:45:00,147.68,147.69,147.5,147.58,26069.0,131.8466,131.8555,131.6859,131.7573,26069.0
2017-12-05 15:50:00,147.59,147.62,147.54,147.61,28693.0,131.7663,131.793,131.7216,131.7841,28693.0
2017-12-05 15:55:00,147.62,147.77,147.62,147.66,57174.0,131.793,131.927,131.793,131.8288,57174.0
2017-12-06 09:30:00,147.74,148.13,147.46,147.99,40703.0,131.9002,132.2484,131.6502,132.1234,40703.0
2017-12-06 09:35:00,148.0,148.16,147.85,148.12,20720.0,132.1323,132.2752,131.9984,132.2394,20720.0
2017-12-06 09:40:00,148.13,148.16,147.94,148.05,13846.0,132.2484,132.2752,132.0787,132.1769,13846.0
2017-12-06 09:45:00,148.13,148.13,147.81,147.87,24163.0,132.2484,132.2484,131.9627,132.0162,24163.0
2017-12-06 09:50:00,147.88,147.88,147.73,147.77,12880.0,132.0252,132.0252,131.8913,131.927,12880.0
2017-12-06 09:55:00,147.82,148.07,147.81,147.86,8608.0,131.9716,132.1948,131.9627,132.0073,8608.0
2017-12-06 10:00:00,147.87,148.06,147.82,147.83,15816.0,132.0162,132.1859,131.9716,131.9805,15816.0
2017-12-06 10:05:00,147.83,148.05,147.83,147.91,15425.0,131.9805,132.1769,131.9805,132.052,15425.0
2017-12-06 10:10:00,147.88,147.93,147.68,147.77,40220.0,132.0252,132.0698,131.8466,131.927,40220.0
2017-12-06 10:15:00,147.78,147.83,147.58,147.63,10401.0,131.9359,131.9805,131.7573,131.802,10401.0
2017-12-06 10:20:00,147.67,147.67,147.37,147.37,3400.0,131.8377,131.8377,131.5699,131.5699,3400.0
2017-12-06 10:25:00,147.37,147.42,147.27,147.27,5600.0,131.5699,131.6145,131.4806,131.4806,5600.0
2017-12-06 10:30:00,147.31,147.47,147.31,147.34,10150.0,131.5163,131.6591,131.5163,131.5431,10150.0
2017-12-06 10:35:00,147.38,147.53,147.33,147.4,9067.0,131.5788,131.7127,131.5341,131.5966,9067.0
2017-12-06 10:40:00,147.43,147.85,147.43,147.78,8560.0,131.6234,131.9984,131.6234,131.9359,8560.0
2017-12-06 10:45:00,147.79,147.96,147.79,147.82,8084.0,131.9448,132.0966,131.9448,131.9716,8084.0
2017-12-06 10:50:00,147.82,147.96,147.79,147.93,18559.0,131.9716,132.0966,131.9448,132.0698,18559.0
2017-12-06 10:55:00,147.94,148.18,147.91,148.06,21514.0,132.0787,132.293,132.052,132.1859,21514.0
2017-12-06 11:00:00,148.01,148.07,147.93,147.93,5864.0,132.1412,132.1948,132.0698,132.0698,5864.0
2017-12-06 11:05:00,147.92,148.08,147.92,148.05,9060.0,132.0609,132.2037,132.0609,132.1769,9060.0
2017-12-06 11:10:00,148.08,148.14,148.03,148.11,6705.0,132.2037,132.2573,132.1591,132.2305,6705.0
2017-12-06 11:15:00,148.09,148.21,148.03,148.03,5943.0,132.2127,132.3198,132.1591,132.1591,5943.0
2017-12-06 11:20:00,148.03,148.25,148.01,148.24,8365.0,132.1591,132.3555,132.1412,132.3466,8365.0
2017-12-06 11:25:00,148.24,148.26,148.13,148.19,12153.0,132.3466,132.3644,132.2484,132.3019,12153.0
2017-12-06 11:30:00,148.17,148.28,148.12,148.28,7743.0,132.2841,132.3823,132.2394,132.3823,7743.0
2017-12-06 11:35:00,148.26,148.4,148.26,148.37,10581.0,132.3644,132.4894,132.3644,132.4626,10581.0
2017-12-06 11:40:00,148.39,148.45,148.38,148.45,11540.0,132.4805,132.5341,132.4716,132.5341,11540.0
2017-12-06 11:45:00,148.46,148.47,148.37,148.41,7040.0,132.543,132.5519,132.4626,132.4983,7040.0
2017-12-06 11:50:00,148.42,148.48,148.39,148.42,5744.0,132.5073,132.5608,132.4805,132.5073,5744.0
2017-12-06 11:55:00,148.43,148.43,148.33,148.41,6416.0,132.5162,132.5162,132.4269,132.4983,6416.0
2017-12-06 12:00:00,148.41,148.44,148.25,148.32,5453.0,132.4983,132.5251,132.3555,132.418,5453.0
2017-12-06 12:05:00,148.31,148.36,148.3,148.32,4416.0,132.4091,132.4537,132.4001,132.418,4416.0
2017-12-06 12:10:00,148.34,148.34,148.28,148.28,3000.0,132.4359,132.4359,132.3823,132.3823,3000.0
2017-12-06 12:15:00,148.29,148.31,148.03,148.03,4820.0,132.3912,132.4091,132.1591,132.1591,4820.0
2017-12-06 12:20:00,148.07,148.08,147.99,148.07,6369.0,132.1948,132.2037,132.1234,132.1948,6369.0
2017-12-06 12:25:00,148.08,148.09,147.91,147.92,4372.0,132.2037,132.2127,132.052,132.0609,4372.0
2017-12-06 12:30:00,147.93,147.93,147.82,147.91,4731.0,132.0698,132.0698,131.9716,132.052,4731.0
2017-12-06 12:35:00,147.95,148.02,147.93,148.0,2900.0,132.0877,132.1502,132.0698,132.1323,2900.0
2017-12-06 12:40:00,148.0,148.06,147.98,148.06,6912.0,132.1323,132.1859,132.1145,132.1859,6912.0
2017-12-06 12:45:00,148.07,148.09,148.0,148.06,4232.0,132.1948,132.2127,132.1323,132.1859,4232.0
2017-12-06 12:50:00,148.0,148.04,147.97,148.0,4477.0,132.1323,132.168,132.1055,132.1323,4477.0
2017-12-06 12:55:00,148.0,148.03,147.9,147.98,10477.0,132.1323,132.1591,132.043,132.1145,10477.0
2017-12-06 13:00:00,147.98,147.99,147.89,147.97,7097.0,132.1145,132.1234,132.0341,132.1055,7097.0
2017-12-06 13:05:00,148.02,148.07,147.97,148.0,6105.0,132.1502,132.1948,132.1055,132.1323,6105.0
2017-12-06 13:10:00,148.01,148.01,147.85,147.93,4830.0,132.1412,132.1412,131.9984,132.0698,4830.0
2017-12-06 13:15:00,147.91,147.97,147.88,147.96,5080.0,132.052,132.1055,132.0252,132.0966,5080.0
2017-12-06 13:20:00,147.93,147.98,147.92,147.95,5130.0,132.0698,132.1145,132.0609,132.0877,5130.0
2017-12-06 13:25:00,147.91,148.02,147.91,148.0,5032.0,132.052,132.1502,132.052,132.1323,5032.0
2017-12-06 13:30:00,147.98,148.06,147.9,148.06,8905.0,132.1145,132.1859,132.043,132.1859,8905.0
2017-12-06 13:35:00,148.09,148.15,147.98,148.04,6105.0,132.2127,132.2662,132.1145,132.168,6105.0
2017-12-06 13:40:00,148.03,148.14,148.03,148.13,3822.0,132.1591,132.2573,132.1591,132.2484,3822.0
2017-12-06 13:45:00,148.14,148.18,148.11,148.15,5754.0,132.2573,132.293,132.2305,132.2662,5754.0
2017-12-06 13:50:00,148.17,148.19,148.11,148.15,4300.0,132.2841,132.3019,132.2305,132.2662,4300.0
2017-12-06 13:55:00,148.15,148.17,147.98,148.13,6939.0,132.2662,132.2841,132.1145,132.2484,6939.0
2017-12-06 14:00:00,148.11,148.25,148.1,148.11,8485.0,132.2305,132.3555,132.2216,132.2305,8485.0
2017-12-06 14:05:00,148.13,148.13,148.01,148.02,5200.0,132.2484,132.2484,132.1412,132.1502,5200.0
2017-12-06 14:10:00,148.01,148.06,147.99,148.04,6004.0,132.1412,132.1859,132.1234,132.168,6004.0
2017-12-06 14:15:00,148.05,148.15,148.05,148.14,6204.0,132.1769,132.2662,132.1769,132.2573,6204.0
2017-12-06 14:20:00,148.12,148.17,148.12,148.15,8668.0,132.2394,132.2841,132.2394,132.2662,8668.0
2017-12-06 14:25:00,148.15,148.18,148.1,148.16,6944.0,132.2662,132.293,132.2216,132.2752,6944.0
2017-12-06 14:30:00,148.12,148.17,148.09,148.16,4376.0,132.2394,132.2841,132.2127,132.2752,4376.0
2017-12-06 14:35:00,148.15,148.3,148.15,148.27,14058.0,132.2662,132.4001,132.2662,132.3734,14058.0
2017-12-06 14:40:00,148.27,148.32,148.23,148.26,8115.0,132.3734,132.418,132.3376,132.3644,8115.0
2017-12-06 14:45:00,148.25,148.3,148.18,148.28,10940.0,132.3555,132.4001,132.293,132.3823,10940.0
2017-12-06 14:50:00,148.28,148.31,148.22,148.3,19480.0,132.3823,132.4091,132.3287,132.4001,19480.0
2017-12-06 14:55:00,148.3,148.31,148.2,148.23,10115.0,132.4001,132.4091,132.3109,132.3376,10115.0
2017-12-06 15:00:00,148.22,148.31,148.18,148.31,11984.0,132.3287,132.4091,132.293,132.4091,11984.0
2017-12-06 15:05:00,148.31,148.39,148.31,148.39,5630.0,132.4091,132.4805,132.4091,132.4805,5630.0
2017-12-06 15:10:00,148.37,148.38,148.33,148.37,14462.0,132.4626,132.4716,132.4269,132.4626,14462.0
2017-12-06 15:15:00,148.37,148.37,148.24,148.27,8825.0,132.4626,132.4626,132.3466,132.3734,8825.0
2017-12-06 15:20:00,148.28,148.32,148.2,148.26,11565.0,132.3823,132.418,132.3109,132.3644,11565.0
2017-12-06 15:25:00,148.25,148.36,148.22,148.33,17716.0,132.3555,132.4537,132.3287,132.4269,17716.0
2017-12-06 15:30:00,148.31,148.35,148.29,148.3,18421.0,132.4091,132.4448,132.3912,132.4001,18421.0
2017-12-06 15:35:00,148.3,148.35,148.26,148.29,14928.0,132.4001,132.4448,132.3644,132.3912,14928.0
2017-12-06 15:40:00,148.29,148.29,148.22,148.26,12999.0,132.3912,132.3912,132.3287,132.3644,12999.0
2017-12-06 15:45:00,148.27,148.4,148.27,148.33,19520.0,132.3734,132.4894,132.3734,132.4269,19520.0
2017-12-06 15:50:00,148.32,148.42,148.27,148.41,36075.0,132.418,132.5073,132.3734,132.4983,36075.0
2017-12-06 15:55:00,148.41,148.41,148.23,148.28,77609.0,132.4983,132.4983,132.3376,132.3823,77609.0
2017-12-07 09:30:00,148.0,148.59,147.84,148.58,56559.0,132.1323,132.6591,131.9895,132.6501,56559.0
2017-12-07 09:35:00,148.57,148.66,148.29,148.42,12563.0,132.6412,132.7215,132.3912,132.5073,12563.0
2017-12-07 09:40:00,148.38,148.42,148.01,148.01,8959.0,132.4716,132.5073,132.1412,132.1412,8959.0
2017-12-07 09:45:00,148.0,148.06,147.8,147.92,14520.0,132.1323,132.1859,131.9537,132.0609,14520.0
2017-12-07 09:50:00,147.85,147.89,147.76,147.78,11595.0,131.9984,132.0341,131.918,131.9359,11595.0
2017-12-07 09:55:00,147.75,148.18,147.71,148.16,11824.0,131.9091,132.293,131.8734,132.2752,11824.0
2017-12-07 10:00:00,148.24,148.24,147.98,148.04,21962.0,132.3466,132.3466,132.1145,132.168,21962.0
2017-12-07 10:05:00,148.02,148.07,147.72,147.72,14217.0,132.1502,132.1948,131.8823,131.8823,14217.0
2017-12-07 10:10:00,147.74,147.94,147.63,147.68,18221.0,131.9002,132.0787,131.802,131.8466,18221.0
2017-12-07 10:15:00,147.67,147.7,147.36,147.41,29032.0,131.8377,131.8645,131.5609,131.6056,29032.0
2017-12-07 10:20:00,147.36,147.69,147.36,147.68,23557.0,131.5609,131.8555,131.5609,131.8466,23557.0
2017-12-07 10:25:00,147.69,147.89,147.65,147.76,12273.0,131.8555,132.0341,131.8198,131.918,12273.0
2017-12-07 10:30:00,147.78,148.03,147.78,147.84,16727.0,131.9359,132.1591,131.9359,131.9895,16727.0
2017-12-07 10:35:00,147.85,148.03,147.84,148.03,9846.0,131.9984,132.1591,131.9895,132.1591,9846.0
2017-12-07 10:40:00,148.03,148.03,147.77,147.77,18367.0,132.1591,132.1591,131.927,131.927,18367.0
2017-12-07 10:45:00,147.76,147.92,147.73,147.92,14351.0,131.918,132.0609,131.8913,132.0609,14351.0
2017-12-07 10:50:00,147.89,147.95,147.69,147.69,10323.0,132.0341,132.0877,131.8555,131.8555,10323.0
2017-12-07 10:55:00,147.7,147.76,147.69,147.69,7515.0,131.8645,131.918,131.8555,131.8555,7515.0
2017-12-07 11:00:00,147.67,147.74,147.63,147.64,7422.0,131.8377,131.9002,131.802,131.8109,7422.0
2017-12-07 11:05:00,147.64,147.65,147.43,147.46,12473.0,131.8109,131.8198,131.6234,131.6502,12473.0
2017-12-07 11:10:00,147.45,147.47,147.24,147.31,14112.0,131.6413,131.6591,131.4538,131.5163,14112.0
2017-12-07 11:15:00,147.29,147.5,147.29,147.37,6280.0,131.4984,131.6859,131.4984,131.5699,6280.0
2017-12-07 11:20:00,147.42,147.53,147.36,147.47,14527.0,131.6145,131.7127,131.5609,131.6591,14527.0
2017-12-07 11:25:00,147.44,147.47,147.3,147.34,8344.0,131.6323,131.6591,131.5074,131.5431,8344.0
2017-12-07 11:30:00,147.35,147.71,147.32,147.71,5704.0,131.552,131.8734,131.5252,131.8734,5704.0
2017-12-07 11:35:00,147.71,147.8,147.69,147.75,4899.0,131.8734,131.9537,131.8555,131.9091,4899.0
2017-12-07 11:40:00,147.78,147.86,147.75,147.82,7030.0,131.9359,132.0073,131.9091,131.9716,7030.0
2017-12-07 11:45:00,147.84,147.92,147.74,147.74,5566.0,131.9895,132.0609,131.9002,131.9002,5566.0
2017-12-07 11:50:00,147.74,147.85,147.67,147.84,3991.0,131.9002,131.9984,131.8377,131.9895,3991.0
2017-12-07 11:55:00,147.82,147.92,147.78,147.86,10187.0,131.9716,132.0609,131.9359,132.0073,10187.0
2017-12-07 12:00:00,147.85,147.86,147.73,147.8,8863.0,131.9984,132.0073,131.8913,131.9537,8863.0
2017-12-07 12:05:00,147.79,147.83,147.78,147.81,4815.0,131.9448,131.9805,131.9359,131.9627,4815.0
2017-12-07 12:10:00,147.82,147.87,147.74,147.87,7584.0,131.9716,132.0162,131.9002,132.0162,7584.0
2017-12-07 12:15:00,147.87,147.87,147.78,147.82,7596.0,132.0162,132.0162,131.9359,131.9716,7596.0
2017-12-07 12:20:00,147.83,147.87,147.67,147.67,5753.0,131.9805,132.0162,131.8377,131.8377,5753.0
2017-12-07 12:25:00,147.72,147.83,147.72,147.77,8365.0,131.8823,131.9805,131.8823,131.927,8365.0
2017-12-07 12:30:00,147.79,147.98,147.79,147.98,6445.0,131.9448,132.1145,131.9448,132.1145,6445.0
2017-12-07 12:35:00,147.98,147.98,147.87,147.95,9222.0,132.1145,132.1145,132.0162,132.0877,9222.0
2017-12-07 12:40:00,147.9,147.91,147.81,147.81,3678.0,132.043,132.052,131.9627,131.9627,3678.0
2017-12-07 12:45:00,147.78,147.97,147.78,147.97,7804.0,131.9359,132.1055,131.9359,132.1055,7804.0
2017-12-07 12:50:00,147.96,147.96,147.9,147.93,5758.0,132.0966,132.0966,132.043,132.0698,5758.0
2017-12-07 12:55:00,147.94,147.97,147.89,147.91,6739.0,132.0787,132.1055,132.0341,132.052,6739.0
2017-12-07 13:00:00,147.89,147.97,147.89,147.93,6680.0,132.0341,132.1055,132.0341,132.0698,6680.0
2017-12-07 13:05:00,147.95,148.09,147.94,147.94,10819.0,132.0877,132.2127,132.0787,132.0787,10819.0
2017-12-07 13:10:00,147.95,148.07,147.93,148.0,7544.0,132.0877,132.1948,132.0698,132.1323,7544.0
2017-12-07 13:15:00,148.0,148.01,147.96,147.99,5426.0,132.1323,132.1412,132.0966,132.1234,5426.0
2017-12-07 13:20:00,147.99,147.99,147.91,147.95,4364.0,132.1234,132.1234,132.052,132.0877,4364.0
2017-12-07 13:25:00,147.96,147.99,147.93,147.96,8158.0,132.0966,132.1234,132.0698,132.0966,8158.0
2017-12-07 13:30:00,147.94,148.04,147.94,148.0,6503.0,132.0787,132.168,132.0787,132.1323,6503.0
2017-12-07 13:35:00,148.0,148.04,147.96,148.02,5196.0,132.1323,132.168,132.0966,132.1502,5196.0
2017-12-07 13:40:00,148.0,148.01,147.91,147.92,2393.0,132.1323,132.1412,132.052,132.0609,2393.0
2017-12-07 13:45:00,147.9,148.02,147.86,148.01,8095.0,132.043,132.1502,132.0073,132.1412,8095.0
2017-12-07 13:50:00,147.97,148.06,147.9,148.06,5736.0,132.1055,132.1859,132.043,132.1859,5736.0
2017-12-07 13:55:00,148.07,148.17,148.03,148.17,6179.0,132.1948,132.2841,132.1591,132.2841,6179.0
2017-12-07 14:00:00,148.14,148.15,148.07,148.14,7854.0,132.2573,132.2662,132.1948,132.2573,7854.0
2017-12-07 14:05:00,148.14,148.16,148.06,148.11,7172.0,132.2573,132.2752,132.1859,132.2305,7172.0
2017-12-07 14:10:00,148.08,148.11,147.98,148.05,8298.0,132.2037,132.2305,132.1145,132.1769,8298.0
2017-12-07 14:15:00,148.04,148.14,148.03,148.11,5777.0,132.168,132.2573,132.1591,132.2305,5777.0
2017-12-07 14:20:00,148.12,148.13,148.08,148.1,8426.0,132.2394,132.2484,132.2037,132.2216,8426.0
2017-12-07 14:25:00,148.1,148.13,147.97,148.03,8629.0,132.2216,132.2484,132.1055,132.1591,8629.0
2017-12-07 14:30:00,148.05,148.07,147.97,148.07,3000.0,132.1769,132.1948,132.1055,132.1948,3000.0
2017-12-07 14:35:00,148.06,148.1,148.05,148.08,7144.0,132.1859,132.2216,132.1769,132.2037,7144.0
2017-12-07 14:40:00,148.08,148.13,147.94,147.96,13892.0,132.2037,132.2484,132.0787,132.0966,13892.0
2017-12-07 14:45:00,147.96,148.1,147.93,148.07,11895.0,132.0966,132.2216,132.0698,132.1948,11895.0
2017-12-07 14:50:00,148.1,148.15,148.08,148.12,10704.0,132.2216,132.2662,132.2037,132.2394,10704.0
2017-12-07 14:55:00,148.12,148.23,148.12,148.19,8877.0,132.2394,132.3376,132.2394,132.3019,8877.0
2017-12-07 15:00:00,148.21,148.25,148.12,148.22,16753.0,132.3198,132.3555,132.2394,132.3287,16753.0
2017-12-07 15:05:00,148.19,148.21,148.07,148.14,36933.0,132.3019,132.3198,132.1948,132.2573,36933.0
2017-12-07 15:10:00,148.15,148.2,148.07,148.2,16779.0,132.2662,132.3109,132.1948,132.3109,16779.0
2017-12-07 15:15:00,148.21,148.34,148.19,148.33,13505.0,132.3198,132.4359,132.3019,132.4269,13505.0
2017-12-07 15:20:00,148.31,148.49,148.31,148.49,22957.0,132.4091,132.5698,132.4091,132.5698,22957.0
2017-12-07 15:25:00,148.47,148.52,148.39,148.42,15314.0,132.5519,132.5966,132.4805,132.5073,15314.0
2017-12-07 15:30:00,148.42,148.58,148.41,148.51,30809.0,132.5073,132.6501,132.4983,132.5876,30809.0
2017-12-07 15:35:00,148.5,148.55,148.36,148.43,15970.0,132.5787,132.6233,132.4537,132.5162,15970.0
2017-12-07 15:40:00,148.42,148.51,148.41,148.49,18791.0,132.5073,132.5876,132.4983,132.5698,18791.0
2017-12-07 15:45:00,148.48,148.52,148.43,148.49,26286.0,132.5608,132.5966,132.5162,132.5698,26286.0
2017-12-07 15:50:00,148.48,148.59,148.42,148.55,35193.0,132.5608,132.6591,132.5073,132.6233,35193.0
2017-12-07 15:55:00,148.53,148.66,148.49,148.59,85940.0,132.6055,132.7215,132.5698,132.6591,85940.0
2017-12-08 09:30:00,149.1,149.19,148.72,149.0,44208.0,133.1144,133.1947,132.7751,133.0251,44208.0
2017-12-08 09:35:00,149.12,149.2,148.93,149.2,5378.0,133.1322,133.2037,132.9626,133.2037,5378.0
2017-12-08 09:40:00,149.18,149.49,149.08,149.45,20261.0,133.1858,133.4626,133.0965,133.4268,20261.0
2017-12-08 09:45:00,149.45,149.48,149.24,149.44,8345.0,133.4268,133.4536,133.2394,133.4179,8345.0
2017-12-08 09:50:00,149.44,149.47,149.19,149.39,42408.0,133.4179,133.4447,133.1947,133.3733,42408.0
2017-12-08 09:55:00,149.42,149.6,149.39,149.54,26083.0,133.4001,133.5608,133.3733,133.5072,26083.0
2017-12-08 10:00:00,149.61,149.65,149.42,149.53,16627.0,133.5697,133.6054,133.4001,133.4983,16627.0
2017-12-08 10:05:00,149.56,149.7,149.47,149.52,22583.0,133.5251,133.65,133.4447,133.4893,22583.0
2017-12-08 10:10:00,149.5,149.56,149.35,149.56,28414.0,133.4715,133.5251,133.3376,133.5251,28414.0
2017-12-08 10:15:00,149.56,149.72,149.51,149.71,22542.0,133.5251,133.6679,133.4804,133.659,22542.0
2017-12-08 10:20:00,149.71,149.82,149.67,149.71,21433.0,133.659,133.7572,133.6233,133.659,21433.0
2017-12-08 10:25:00,149.67,149.73,149.55,149.73,20240.0,133.6233,133.6768,133.5161,133.6768,20240.0
2017-12-08 10:30:00,149.71,149.88,149.62,149.7,20396.0,133.659,133.8107,133.5786,133.65,20396.0
2017-12-08 10:35:00,149.71,149.71,149.48,149.58,18243.0,133.659,133.659,133.4536,133.5429,18243.0
2017-12-08 10:40:00,149.6,149.76,149.57,149.67,17975.0,133.5608,133.7036,133.534,133.6233,17975.0
2017-12-08 10:45:00,149.67,149.74,149.62,149.72,9198.0,133.6233,133.6858,133.5786,133.6679,9198.0
2017-12-08 10:50:00,149.73,149.73,149.62,149.64,11826.0,133.6768,133.6768,133.5786,133.5965,11826.0
2017-12-08 10:55:00,149.64,149.71,149.63,149.65,9258.0,133.5965,133.659,133.5875,133.6054,9258.0
2017-12-08 11:00:00,149.68,149.75,149.62,149.75,11055.0,133.6322,133.6947,133.5786,133.6947,11055.0
2017-12-08 11:05:00,149.73,149.79,149.68,149.68,7649.0,133.6768,133.7304,133.6322,133.6322,7649.0
2017-12-08 11:10:00,149.67,149.73,149.64,149.72,5800.0,133.6233,133.6768,133.5965,133.6679,5800.0
2017-12-08 11:15:00,149.75,149.75,149.61,149.63,4581.0,133.6947,133.6947,133.5697,133.5875,4581.0
2017-12-08 11:20:00,149.64,149.65,149.6,149.62,15891.0,133.5965,133.6054,133.5608,133.5786,15891.0
2017-12-08 11:25:00,149.6,149.66,149.57,149.66,22733.0,133.5608,133.6143,133.534,133.6143,22733.0
2017-12-08 11:30:00,149.68,149.73,149.64,149.69,5102.0,133.6322,133.6768,133.5965,133.6411,5102.0
2017-12-08 11:35:00,149.7,149.9,149.65,149.9,6313.0,133.65,133.8286,133.6054,133.8286,6313.0
2017-12-08 11:40:00,149.88,149.94,149.87,149.94,7116.0,133.8107,133.8643,133.8018,133.8643,7116.0
2017-12-08 11:45:00,149.94,149.95,149.87,149.91,6760.0,133.8643,133.8732,133.8018,133.8375,6760.0
2017-12-08 11:50:00,149.92,149.94,149.79,149.8,6343.0,133.8465,133.8643,133.7304,133.7393,6343.0
2017-12-08 11:55:00,149.82,149.89,149.75,149.86,28185.0,133.7572,133.8197,133.6947,133.7929,28185.0
2017-12-08 12:00:00,149.84,149.89,149.8,149.88,16487.0,133.775,133.8197,133.7393,133.8107,16487.0
2017-12-08 12:05:00,149.89,149.99,149.89,149.93,16098.0,133.8197,133.909,133.8197,133.8554,16098.0
2017-12-08 12:10:00,149.93,150.0,149.92,149.98,25279.0,133.8554,133.9179,133.8465,133.9,25279.0
2017-12-08 12:15:00,149.94,149.99,149.89,149.95,15633.0,133.8643,133.909,133.8197,133.8732,15633.0
2017-12-08 12:20:00,149.94,149.98,149.91,149.97,8377.0,133.8643,133.9,133.8375,133.8911,8377.0
2017-12-08 12:25:00,149.96,150.19,149.96,150.19,30224.0,133.8822,134.0875,133.8822,134.0875,30224.0
2017-12-08 12:30:00,150.22,150.24,150.16,150.21,7442.0,134.1143,134.1321,134.0607,134.1054,7442.0
2017-12-08 12:35:00,150.22,150.24,150.09,150.13,8546.0,134.1143,134.1321,133.9982,134.0339,8546.0
2017-12-08 12:40:00,150.14,150.18,150.03,150.13,16503.0,134.0429,134.0786,133.9447,134.0339,16503.0
2017-12-08 12:45:00,150.09,150.16,150.08,150.11,3933.0,133.9982,134.0607,133.9893,134.0161,3933.0
2017-12-08 12:50:00,150.09,150.09,149.98,150.08,11045.0,133.9982,133.9982,133.9,133.9893,11045.0
2017-12-08 12:55:00,150.09,150.09,150.0,150.06,10002.0,133.9982,133.9982,133.9179,133.9714,10002.0
2017-12-08 13:00:00,150.05,150.08,150.01,150.03,7437.0,133.9625,133.9893,133.9268,133.9447,7437.0
2017-12-08 13:05:00,150.03,150.05,149.98,149.99,8506.0,133.9447,133.9625,133.9,133.909,8506.0
2017-12-08 13:10:00,149.99,149.99,149.89,149.92,5770.0,133.909,133.909,133.8197,133.8465,5770.0
2017-12-08 13:15:00,149.9,150.07,149.86,150.05,12025.0,133.8286,133.9804,133.7929,133.9625,12025.0
2017-12-08 13:20:00,150.03,150.15,149.97,150.01,6699.0,133.9447,134.0518,133.8911,133.9268,6699.0
2017-12-08 13:25:00,150.03,150.08,150.0,150.06,9764.0,133.9447,133.9893,133.9179,133.9714,9764.0
2017-12-08 13:30:00,150.09,150.1,150.01,150.04,5378.0,133.9982,134.0072,133.9268,133.9536,5378.0
2017-12-08 13:35:00,150.06,150.07,149.96,149.99,8452.0,133.9714,133.9804,133.8822,133.909,8452.0
2017-12-08 13:40:00,149.99,150.0,149.92,149.94,8105.0,133.909,133.9179,133.8465,133.8643,8105.0
2017-12-08 13:45:00,149.95,149.96,149.86,149.89,6498.0,133.8732,133.8822,133.7929,133.8197,6498.0
2017-12-08 13:50:00,149.89,149.91,149.86,149.86,10728.0,133.8197,133.8375,133.7929,133.7929,10728.0
2017-12-08 13:55:00,149.86,150.0,149.86,149.99,11923.0,133.7929,133.9179,133.7929,133.909,11923.0
2017-12-08 14:00:00,149.99,150.06,149.97,150.06,10519.0,133.909,133.9714,133.8911,133.9714,10519.0
2017-12-08 14:05:00,150.05,150.13,150.04,150.12,8284.0,133.9625,134.0339,133.9536,134.025,8284.0
2017-12-08 14:10:00,150.11,150.13,150.06,150.11,16188.0,134.0161,134.0339,133.9714,134.0161,16188.0
2017-12-08 14:15:00,150.11,150.18,150.1,150.13,9469.0,134.0161,134.0786,134.0072,134.0339,9469.0
2017-12-08 14:20:00,150.12,150.13,150.03,150.09,19116.0,134.025,134.0339,133.9447,133.9982,19116.0
2017-12-08 14:25:00,150.1,150.16,150.09,150.16,10348.0,134.0072,134.0607,133.9982,134.0607,10348.0
2017-12-08 14:30:00,150.16,150.22,150.12,150.19,15158.0,134.0607,134.1143,134.025,134.0875,15158.0
2017-12-08 14:35:00,150.21,150.27,150.17,150.27,11493.0,134.1054,134.1589,134.0697,134.1589,11493.0
2017-12-08 14:40:00,150.26,150.28,150.19,150.23,17526.0,134.15,134.1679,134.0875,134.1232,17526.0
2017-12-08 14:45:00,150.21,150.27,150.18,150.26,15374.0,134.1054,134.1589,134.0786,134.15,15374.0
2017-12-08 14:50:00,150.26,150.33,150.25,150.31,19568.0,134.15,134.2125,134.1411,134.1946,19568.0
2017-12-08 14:55:00,150.29,150.32,150.23,150.32,29404.0,134.1768,134.2036,134.1232,134.2036,29404.0
2017-12-08 15:00:00,150.33,150.48,150.31,150.4,21508.0,134.2125,134.3464,134.1946,134.275,21508.0
2017-12-08 15:05:00,150.39,150.41,150.29,150.41,9911.0,134.2661,134.2839,134.1768,134.2839,9911.0
2017-12-08 15:10:00,150.41,150.49,150.37,150.48,20132.0,134.2839,134.3553,134.2482,134.3464,20132.0
2017-12-08 15:15:00,150.48,150.48,150.4,150.45,16662.0,134.3464,134.3464,134.275,134.3196,16662.0
2017-12-08 15:20:00,150.47,150.57,150.47,150.57,21053.0,134.3375,134.4268,134.3375,134.4268,21053.0
2017-12-08 15:25:00,150.57,150.58,150.47,150.49,18542.0,134.4268,134.4357,134.3375,134.3553,18542.0
2017-12-08 15:30:00,150.49,150.53,150.48,150.51,19341.0,134.3553,134.3911,134.3464,134.3732,19341.0
2017-12-08 15:35:00,150.51,150.58,150.49,150.55,19360.0,134.3732,134.4357,134.3553,134.4089,19360.0
2017-12-08 15:40:00,150.55,150.59,150.5,150.59,24612.0,134.4089,134.4446,134.3643,134.4446,24612.0
2017-12-08 15:45:00,150.57,150.58,150.37,150.4,30504.0,134.4268,134.4357,134.2482,134.275,30504.0
2017-12-08 15:50:00,150.41,150.52,150.41,150.51,31183.0,134.2839,134.3821,134.2839,134.3732,31183.0
2017-12-08 15:55:00,150.5,150.56,150.41,150.53,67037.0,134.3643,134.4178,134.2839,134.3911,67037.0
2017-12-11 09:30:00,150.55,151.14,150.14,150.93,68525.0,134.4089,134.9357,134.0429,134.7482,68525.0
2017-12-11 09:35:00,151.03,151.05,150.5,150.64,19817.0,134.8374,134.8553,134.3643,134.4893,19817.0
2017-12-11 09:40:00,150.59,150.64,150.38,150.51,18891.0,134.4446,134.4893,134.2571,134.3732,18891.0
2017-12-11 09:45:00,150.47,150.6,150.46,150.48,18680.0,134.3375,134.4536,134.3286,134.3464,18680.0
2017-12-11 09:50:00,150.44,150.8,150.42,150.73,8601.0,134.3107,134.6321,134.2928,134.5696,8601.0
2017-12-11 09:55:00,150.74,151.08,150.53,151.08,14364.0,134.5785,134.8821,134.3911,134.8821,14364.0
2017-12-11 10:00:00,151.01,151.01,150.42,150.58,44833.0,134.8196,134.8196,134.2928,134.4357,44833.0
2017-12-11 10:05:00,150.61,150.8,150.51,150.79,15242.0,134.4625,134.6321,134.3732,134.6232,15242.0
2017-12-11 10:10:00,150.74,150.74,150.48,150.52,20024.0,134.5785,134.5785,134.3464,134.3821,20024.0
2017-12-11 10:15:00,150.5,150.52,150.41,150.52,14127.0,134.3643,134.3821,134.2839,134.3821,14127.0
2017-12-11 10:20:00,150.51,150.51,150.24,150.28,16966.0,134.3732,134.3732,134.1321,134.1679,16966.0
2017-12-11 10:25:00,150.23,150.44,150.23,150.41,14556.0,134.1232,134.3107,134.1232,134.2839,14556.0
2017-12-11 10:30:00,150.41,150.7,150.41,150.7,16299.0,134.2839,134.5428,134.2839,134.5428,16299.0
2017-12-11 10:35:00,150.67,150.69,150.42,150.49,19065.0,134.516,134.5339,134.2928,134.3553,19065.0
2017-12-11 10:40:00,150.5,150.53,150.37,150.4,10209.0,134.3643,134.3911,134.2482,134.275,10209.0
2017-12-11 10:45:00,150.42,150.47,150.34,150.47,12049.0,134.2928,134.3375,134.2214,134.3375,12049.0
2017-12-11 10:50:00,150.46,150.46,150.25,150.29,11216.0,134.3286,134.3286,134.1411,134.1768,11216.0
2017-12-11 10:55:00,150.29,150.29,150.18,150.25,12617.0,134.1768,134.1768,134.0786,134.1411,12617.0
2017-12-11 11:00:00,150.28,150.28,150.14,150.19,11314.0,134.1679,134.1679,134.0429,134.0875,11314.0
2017-12-11 11:05:00,150.18,150.28,150.13,150.13,11328.0,134.0786,134.1679,134.0339,134.0339,11328.0
2017-12-11 11:10:00,150.16,150.26,150.14,150.2,13486.0,134.0607,134.15,134.0429,134.0964,13486.0
2017-12-11 11:15:00,150.21,150.32,150.18,150.32,9753.0,134.1054,134.2036,134.0786,134.2036,9753.0
2017-12-11 11:20:00,150.3,150.35,150.29,150.32,10158.0,134.1857,134.2304,134.1768,134.2036,10158.0
2017-12-11 11:25:00,150.33,150.47,150.32,150.41,11805.0,134.2125,134.3375,134.2036,134.2839,11805.0
2017-12-11 11:30:00,150.45,150.45,150.31,150.34,11904.0,134.3196,134.3196,134.1946,134.2214,11904.0
2017-12-11 11:35:00,150.36,150.39,150.3,150.3,14130.0,134.2393,134.2661,134.1857,134.1857,14130.0
2017-12-11 11:40:00,150.3,150.4,150.25,150.36,11004.0,134.1857,134.275,134.1411,134.2393,11004.0
2017-12-11 11:45:00,150.35,150.45,150.35,150.45,11017.0,134.2304,134.3196,134.2304,134.3196,11017.0
2017-12-11 11:50:00,150.43,150.44,150.35,150.36,11284.0,134.3018,134.3107,134.2304,134.2393,11284.0
2017-12-11 11:55:00,150.34,150.44,150.29,150.44,15172.0,134.2214,134.3107,134.1768,134.3107,15172.0
2017-12-11 12:00:00,150.42,150.44,150.36,150.37,6058.0,134.2928,134.3107,134.2393,134.2482,6058.0
2017-12-11 12:05:00,150.39,150.53,150.39,150.52,23479.0,134.2661,134.3911,134.2661,134.3821,23479.0
2017-12-11 12:10:00,150.5,150.57,150.5,150.56,4663.0,134.3643,134.4268,134.3643,134.4178,4663.0
2017-12-11 12:15:00,150.57,150.59,150.52,150.58,7467.0,134.4268,134.4446,134.3821,134.4357,7467.0
2017-12-11 12:20:00,150.59,150.65,150.56,150.65,15467.0,134.4446,134.4982,134.4178,134.4982,15467.0
2017-12-11 12:25:00,150.64,150.71,150.63,150.64,11551.0,134.4893,134.5518,134.4803,134.4893,11551.0
2017-12-11 12:30:00,150.63,150.67,150.61,150.61,8066.0,134.4803,134.516,134.4625,134.4625,8066.0
2017-12-11 12:35:00,150.61,150.63,150.47,150.47,7137.0,134.4625,134.4803,134.3375,134.3375,7137.0
2017-12-11 12:40:00,150.46,150.5,150.45,150.49,8394.0,134.3286,134.3643,134.3196,134.3553,8394.0
2017-12-11 12:45:00,150.49,150.64,150.48,150.62,9293.0,134.3553,134.4893,134.3464,134.4714,9293.0
2017-12-11 12:50:00,150.62,150.68,150.58,150.66,6301.0,134.4714,134.525,134.4357,134.5071,6301.0
2017-12-11 12:55:00,150.7,150.8,150.68,150.78,11938.0,134.5428,134.6321,134.525,134.6143,11938.0
2017-12-11 13:00:00,150.77,150.77,150.66,150.72,13799.0,134.6053,134.6053,134.5071,134.5607,13799.0
2017-12-11 13:05:00,150.72,150.72,150.62,150.68,7359.0,134.5607,134.5607,134.4714,134.525,7359.0
2017-12-11 13:10:00,150.7,150.72,150.66,150.67,7036.0,134.5428,134.5607,134.5071,134.516,7036.0
2017-12-11 13:15:00,150.67,150.67,150.56,150.67,11522.0,134.516,134.516,134.4178,134.516,11522.0
2017-12-11 13:20:00,150.68,150.71,150.61,150.64,8477.0,134.525,134.5518,134.4625,134.4893,8477.0
2017-12-11 13:25:00,150.65,150.66,150.61,150.62,11574.0,134.4982,134.5071,134.4625,134.4714,11574.0
2017-12-11 13:30:00,150.64,150.68,150.62,150.64,6985.0,134.4893,134.525,134.4714,134.4893,6985.0
2017-12-11 13:35:00,150.64,150.65,150.6,150.61,9610.0,134.4893,134.4982,134.4536,134.4625,9610.0
2017-12-11 13:40:00,150.61,150.62,150.48,150.54,10819.0,134.4625,134.4714,134.3464,134.4,10819.0
2017-12-11 13:45:00,150.53,150.56,150.51,150.55,7181.0,134.3911,134.4178,134.3732,134.4089,7181.0
2017-12-11 13:50:00,150.55,150.67,150.53,150.67,14985.0,134.4089,134.516,134.3911,134.516,14985.0
2017-12-11 13:55:00,150.67,150.73,150.65,150.71,19629.0,134.516,134.5696,134.4982,134.5518,19629.0
2017-12-11 14:00:00,150.71,150.72,150.65,150.67,9476.0,134.5518,134.5607,134.4982,134.516,9476.0
2017-12-11 14:05:00,150.66,150.78,150.66,150.77,10572.0,134.5071,134.6143,134.5071,134.6053,10572.0
2017-12-11 14:10:00,150.79,150.86,150.78,150.86,11822.0,134.6232,134.6857,134.6143,134.6857,11822.0
2017-12-11 14:15:00,150.86,150.87,150.72,150.76,6243.0,134.6857,134.6946,134.5607,134.5964,6243.0
2017-12-11 14:20:00,150.75,150.85,150.73,150.85,10887.0,134.5875,134.6767,134.5696,134.6767,10887.0
2017-12-11 14:25:00,150.85,150.86,150.53,150.55,21798.0,134.6767,134.6857,134.3911,134.4089,21798.0
2017-12-11 14:30:00,150.52,150.55,150.47,150.52,19517.0,134.3821,134.4089,134.3375,134.3821,19517.0
2017-12-11 14:35:00,150.54,150.6,150.52,150.56,11670.0,134.4,134.4536,134.3821,134.4178,11670.0
2017-12-11 14:40:00,150.56,150.63,150.55,150.61,15822.0,134.4178,134.4803,134.4089,134.4625,15822.0
2017-12-11 14:45:00,150.62,150.65,150.59,150.59,17100.0,134.4714,134.4982,134.4446,134.4446,17100.0
2017-12-11 14:50:00,150.56,150.63,150.56,150.58,11260.0,134.4178,134.4803,134.4178,134.4357,11260.0
2017-12-11 14:55:00,150.59,150.65,150.59,150.62,13813.0,134.4446,134.4982,134.4446,134.4714,13813.0
2017-12-11 15:00:00,150.62,150.67,150.59,150.6,33329.0,134.4714,134.516,134.4446,134.4536,33329.0
2017-12-11 15:05:00,150.59,150.59,150.46,150.54,13896.0,134.4446,134.4446,134.3286,134.4,13896.0
2017-12-11 15:10:00,150.53,150.6,150.53,150.59,9512.0,134.3911,134.4536,134.3911,134.4446,9512.0
2017-12-11 15:15:00,150.57,150.59,150.53,150.53,20289.0,134.4268,134.4446,134.3911,134.3911,20289.0
2017-12-11 15:20:00,150.55,150.57,150.54,150.55,24398.0,134.4089,134.4268,134.4,134.4089,24398.0
2017-12-11 15:25:00,150.56,150.56,150.53,150.56,28487.0,134.4178,134.4178,134.3911,134.4178,28487.0
2017-12-11 15:30:00,150.56,150.56,150.49,150.54,42942.0,134.4178,134.4178,134.3553,134.4,42942.0
2017-12-11 15:35:00,150.54,150.55,150.5,150.52,31907.0,134.4,134.4089,134.3643,134.3821,31907.0
2017-12-11 15:40:00,150.52,150.55,150.44,150.46,41145.0,134.3821,134.4089,134.3107,134.3286,41145.0
2017-12-11 15:45:00,150.46,150.52,150.18,150.32,72708.0,134.3286,134.3821,134.0786,134.2036,72708.0
2017-12-11 15:50:00,150.33,150.67,150.33,150.64,56600.0,134.2125,134.516,134.2125,134.4893,56600.0
2017-12-11 15:55:00,150.66,150.81,150.59,150.72,97213.0,134.5071,134.641,134.4446,134.5607,97213.0
2017-12-12 09:30:00,150.61,150.69,149.96,150.31,64224.0,134.4625,134.5339,133.8822,134.1946,64224.0
2017-12-12 09:35:00,150.26,150.42,150.12,150.39,20250.0,134.15,134.2928,134.025,134.2661,20250.0
2017-12-12 09:40:00,150.39,150.69,150.36,150.49,53820.0,134.2661,134.5339,134.2393,134.3553,53820.0
2017-12-12 09:45:00,150.48,150.57,150.32,150.42,26389.0,134.3464,134.4268,134.2036,134.2928,26389.0
2017-12-12 09:50:00,150.4,150.88,150.39,150.88,25175.0,134.275,134.7035,134.2661,134.7035,25175.0
2017-12-12 09:55:00,150.9,151.45,150.9,151.45,30877.0,134.7214,135.2124,134.7214,135.2124,30877.0
2017-12-12 10:00:00,151.46,151.49,151.26,151.47,19658.0,135.2213,135.2481,135.0428,135.2303,19658.0
2017-12-12 10:05:00,151.47,151.5,151.32,151.49,17183.0,135.2303,135.2571,135.0964,135.2481,17183.0
2017-12-12 10:10:00,151.47,151.65,151.46,151.6,21236.0,135.2303,135.391,135.2213,135.3463,21236.0
2017-12-12 10:15:00,151.63,151.73,151.5,151.69,41437.0,135.3731,135.4624,135.2571,135.4267,41437.0
2017-12-12 10:20:00,151.68,151.68,151.33,151.37,9913.0,135.4178,135.4178,135.1053,135.141,9913.0
2017-12-12 10:25:00,151.33,151.33,151.08,151.09,18806.0,135.1053,135.1053,134.8821,134.891,18806.0
2017-12-12 10:30:00,151.09,151.09,150.83,151.07,20573.0,134.891,134.891,134.6589,134.8732,20573.0
2017-12-12 10:35:00,151.1,151.37,151.1,151.32,17440.0,134.8999,135.141,134.8999,135.0964,17440.0
2017-12-12 10:40:00,151.34,151.48,151.33,151.46,8447.0,135.1142,135.2392,135.1053,135.2213,8447.0
2017-12-12 10:45:00,151.51,151.62,151.47,151.47,16951.0,135.266,135.3642,135.2303,135.2303,16951.0
2017-12-12 10:50:00,151.5,151.69,151.48,151.67,12945.0,135.2571,135.4267,135.2392,135.4088,12945.0
2017-12-12 10:55:00,151.69,151.74,151.57,151.6,16390.0,135.4267,135.4713,135.3196,135.3463,16390.0
2017-12-12 11:00:00,151.6,151.62,151.5,151.56,18012.0,135.3463,135.3642,135.2571,135.3106,18012.0
2017-12-12 11:05:00,151.56,151.76,151.56,151.75,16028.0,135.3106,135.4892,135.3106,135.4803,16028.0
2017-12-12 11:10:00,151.76,151.89,151.73,151.79,15549.0,135.4892,135.6052,135.4624,135.516,15549.0
2017-12-12 11:15:00,151.81,151.87,151.77,151.85,19749.0,135.5338,135.5874,135.4981,135.5695,19749.0
2017-12-12 11:20:00,151.87,151.97,151.81,151.97,16386.0,135.5874,135.6767,135.5338,135.6767,16386.0
2017-12-12 11:25:00,151.97,152.11,151.94,152.11,18640.0,135.6767,135.8017,135.6499,135.8017,18640.0
2017-12-12 11:30:00,152.12,152.22,152.07,152.2,17674.0,135.8106,135.8999,135.7659,135.882,17674.0
2017-12-12 11:35:00,152.21,152.3,152.06,152.23,22421.0,135.8909,135.9713,135.757,135.9088,22421.0
2017-12-12 11:40:00,152.21,152.3,152.1,152.11,18505.0,135.8909,135.9713,135.7927,135.8017,18505.0
2017-12-12 11:45:00,152.07,152.22,152.04,152.12,21720.0,135.7659,135.8999,135.7392,135.8106,21720.0
2017-12-12 11:50:00,152.11,152.19,151.94,152.03,17830.0,135.8017,135.8731,135.6499,135.7302,17830.0
2017-12-12 11:55:00,152.02,152.09,151.75,151.95,17730.0,135.7213,135.7838,135.4803,135.6588,17730.0
2017-12-12 12:00:00,151.98,152.13,151.98,152.03,29149.0,135.6856,135.8195,135.6856,135.7302,29149.0
2017-12-12 12:05:00,151.99,152.1,151.87,152.05,18010.0,135.6945,135.7927,135.5874,135.7481,18010.0
2017-12-12 12:10:00,152.06,152.31,152.05,152.28,8442.0,135.757,135.9802,135.7481,135.9534,8442.0
2017-12-12 12:15:00,152.3,152.34,152.19,152.31,12524.0,135.9713,136.007,135.8731,135.9802,12524.0
2017-12-12 12:20:00,152.28,152.34,152.15,152.27,12767.0,135.9534,136.007,135.8374,135.9445,12767.0
2017-12-12 12:25:00,152.27,152.32,152.05,152.07,14694.0,135.9445,135.9891,135.7481,135.7659,14694.0
2017-12-12 12:30:00,152.1,152.39,152.1,152.32,12045.0,135.7927,136.0516,135.7927,135.9891,12045.0
2017-12-12 12:35:00,152.37,152.37,152.25,152.26,16709.0,136.0338,136.0338,135.9266,135.9356,16709.0
2017-12-12 12:40:00,152.25,152.4,152.25,152.27,16226.0,135.9266,136.0606,135.9266,135.9445,16226.0
2017-12-12 12:45:00,152.3,152.38,152.11,152.11,9211.0,135.9713,136.0427,135.8017,135.8017,9211.0
2017-12-12 12:50:00,152.17,152.34,152.14,152.32,8351.0,135.8552,136.007,135.8284,135.9891,8351.0
2017-12-12 12:55:00,152.29,152.3,152.18,152.3,14437.0,135.9624,135.9713,135.8642,135.9713,14437.0
2017-12-12 13:00:00,152.3,152.42,152.29,152.36,15814.0,135.9713,136.0784,135.9624,136.0249,15814.0
2017-12-12 13:05:00,152.34,152.5,152.34,152.48,17022.0,136.007,136.1498,136.007,136.132,17022.0
2017-12-12 13:10:00,152.48,152.66,152.48,152.64,14756.0,136.132,136.2927,136.132,136.2748,14756.0
2017-12-12 13:15:00,152.61,152.72,152.54,152.67,18800.0,136.248,136.3463,136.1856,136.3016,18800.0
2017-12-12 13:20:00,152.64,152.75,152.61,152.65,14417.0,136.2748,136.373,136.248,136.2838,14417.0
2017-12-12 13:25:00,152.65,152.71,152.53,152.53,15295.0,136.2838,136.3373,136.1766,136.1766,15295.0
2017-12-12 13:30:00,152.55,152.62,152.51,152.58,10162.0,136.1945,136.257,136.1588,136.2213,10162.0
2017-12-12 13:35:00,152.58,152.6,152.48,152.57,10597.0,136.2213,136.2391,136.132,136.2123,10597.0
2017-12-12 13:40:00,152.56,152.65,152.46,152.55,15470.0,136.2034,136.2838,136.1141,136.1945,15470.0
2017-12-12 13:45:00,152.56,152.59,152.34,152.34,13348.0,136.2034,136.2302,136.007,136.007,13348.0
2017-12-12 13:50:00,152.34,152.39,152.31,152.34,12634.0,136.007,136.0516,135.9802,136.007,12634.0
2017-12-12 13:55:00,152.34,152.46,152.33,152.41,10329.0,136.007,136.1141,135.9981,136.0695,10329.0
2017-12-12 14:00:00,152.39,152.52,152.36,152.45,13969.0,136.0516,136.1677,136.0249,136.1052,13969.0
2017-12-12 14:05:00,152.43,152.62,152.43,152.62,10355.0,136.0873,136.257,136.0873,136.257,10355.0
2017-12-12 14:10:00,152.62,152.62,152.53,152.59,12981.0,136.257,136.257,136.1766,136.2302,12981.0
2017-12-12 14:15:00,152.57,152.73,152.56,152.7,14440.0,136.2123,136.3552,136.2034,136.3284,14440.0
2017-12-12 14:20:00,152.72,152.8,152.68,152.8,14823.0,136.3463,136.4177,136.3105,136.4177,14823.0
2017-12-12 14:25:00,152.77,152.79,152.69,152.72,13099.0,136.3909,136.4088,136.3195,136.3463,13099.0
2017-12-12 14:30:00,152.7,152.7,152.53,152.64,10020.0,136.3284,136.3284,136.1766,136.2748,10020.0
2017-12-12 14:35:00,152.64,152.66,152.57,152.65,6685.0,136.2748,136.2927,136.2123,136.2838,6685.0
2017-12-12 14:40:00,152.65,152.65,152.56,152.59,14575.0,136.2838,136.2838,136.2034,136.2302,14575.0
2017-12-12 14:45:00,152.59,152.62,152.49,152.51,11868.0,136.2302,136.257,136.1409,136.1588,11868.0
2017-12-12 14:50:00,152.53,152.6,152.51,152.6,9856.0,136.1766,136.2391,136.1588,136.2391,9856.0
2017-12-12 14:55:00,152.6,152.67,152.52,152.56,15468.0,136.2391,136.3016,136.1677,136.2034,15468.0
2017-12-12 15:00:00,152.56,152.59,152.5,152.5,22445.0,136.2034,136.2302,136.1498,136.1498,22445.0
2017-12-12 15:05:00,152.52,152.59,152.47,152.49,16542.0,136.1677,136.2302,136.1231,136.1409,16542.0
2017-12-12 15:10:00,152.49,152.51,152.44,152.5,14538.0,136.1409,136.1588,136.0963,136.1498,14538.0
2017-12-12 15:15:00,152.5,152.52,152.4,152.44,16994.0,136.1498,136.1677,136.0606,136.0963,16994.0
2017-12-12 15:20:00,152.41,152.42,152.29,152.39,13109.0,136.0695,136.0784,135.9624,136.0516,13109.0
2017-12-12 15:25:00,152.4,152.43,152.35,152.39,13725.0,136.0606,136.0873,136.0159,136.0516,13725.0
2017-12-12 15:30:00,152.4,152.48,152.4,152.41,32939.0,136.0606,136.132,136.0606,136.0695,32939.0
2017-12-12 15:35:00,152.41,152.48,152.3,152.35,30409.0,136.0695,136.132,135.9713,136.0159,30409.0
2017-12-12 15:40:00,152.36,152.4,152.27,152.36,40557.0,136.0249,136.0606,135.9445,136.0249,40557.0
2017-12-12 15:45:00,152.36,152.36,152.25,152.28,33468.0,136.0249,136.0249,135.9266,135.9534,33468.0
2017-12-12 15:50:00,152.27,152.27,152.11,152.17,43051.0,135.9445,135.9445,135.8017,135.8552,43051.0
2017-12-12 15:55:00,152.17,152.24,152.09,152.15,116040.0,135.8552,135.9177,135.7838,135.8374,116040.0
2017-12-13 09:30:00,151.81,152.0,150.41,151.68,82983.0,135.5338,135.7035,134.2839,135.4178,82983.0
2017-12-13 09:35:00,151.38,152.28,151.37,152.15,15023.0,135.1499,135.9534,135.141,135.8374,15023.0
2017-12-13 09:40:00,152.29,152.75,152.23,152.32,13998.0,135.9624,136.373,135.9088,135.9891,13998.0
2017-12-13 09:45:00,152.3,152.33,152.03,152.32,10631.0,135.9713,135.9981,135.7302,135.9891,10631.0
2017-12-13 09:50:00,152.34,152.59,152.3,152.44,23025.0,136.007,136.2302,135.9713,136.0963,23025.0
2017-12-13 09:55:00,152.51,152.52,152.1,152.14,6091.0,136.1588,136.1677,135.7927,135.8284,6091.0
2017-12-13 10:00:00,152.06,152.17,152.02,152.09,17146.0,135.757,135.8552,135.7213,135.7838,17146.0
2017-12-13 10:05:00,152.05,152.1,151.96,152.06,18573.0,135.7481,135.7927,135.6677,135.757,18573.0
2017-12-13 10:10:00,152.08,152.43,151.99,151.99,17187.0,135.7749,136.0873,135.6945,135.6945,17187.0
2017-12-13 10:15:00,151.99,152.2,151.92,152.02,17121.0,135.6945,135.882,135.632,135.7213,17121.0
2017-12-13 10:20:00,151.98,152.12,151.98,152.02,5936.0,135.6856,135.8106,135.6856,135.7213,5936.0
2017-12-13 10:25:00,152.02,152.14,152.02,152.09,11952.0,135.7213,135.8284,135.7213,135.7838,11952.0
2017-12-13 10:30:00,152.12,152.21,151.91,151.93,21685.0,135.8106,135.8909,135.6231,135.641,21685.0
2017-12-13 10:35:00,151.95,152.01,151.77,151.99,12255.0,135.6588,135.7124,135.4981,135.6945,12255.0
2017-12-13 10:40:00,152.03,152.15,151.93,151.97,12006.0,135.7302,135.8374,135.641,135.6767,12006.0
2017-12-13 10:45:00,151.95,151.95,151.78,151.88,7001.0,135.6588,135.6588,135.507,135.5963,7001.0
2017-12-13 10:50:00,151.9,152.0,151.81,151.92,13916.0,135.6142,135.7035,135.5338,135.632,13916.0
2017-12-13 10:55:00,151.92,151.92,151.66,151.66,11086.0,135.632,135.632,135.3999,135.3999,11086.0
2017-12-13 11:00:00,151.66,151.7,151.54,151.68,17007.0,135.3999,135.4356,135.2928,135.4178,17007.0
2017-12-13 11:05:00,151.71,151.76,151.5,151.62,13592.0,135.4445,135.4892,135.2571,135.3642,13592.0
2017-12-13 11:10:00,151.59,151.71,151.56,151.56,8473.0,135.3374,135.4445,135.3106,135.3106,8473.0
2017-12-13 11:15:00,151.59,151.67,151.54,151.54,8791.0,135.3374,135.4088,135.2928,135.2928,8791.0
2017-12-13 11:20:00,151.57,151.79,151.57,151.74,6941.0,135.3196,135.516,135.3196,135.4713,6941.0
2017-12-13 11:25:00,151.74,151.89,151.74,151.83,11539.0,135.4713,135.6052,135.4713,135.5517,11539.0
2017-12-13 11:30:00,151.83,151.93,151.72,151.83,11242.0,135.5517,135.641,135.4535,135.5517,11242.0
2017-12-13 11:35:00,151.81,151.81,151.66,151.69,5196.0,135.5338,135.5338,135.3999,135.4267,5196.0
2017-12-13 11:40:00,151.69,151.72,151.46,151.49,11688.0,135.4267,135.4535,135.2213,135.2481,11688.0
2017-12-13 11:45:00,151.51,151.55,151.32,151.44,7773.0,135.266,135.3017,135.0964,135.2035,7773.0
2017-12-13 11:50:00,151.45,151.45,151.36,151.42,2873.0,135.2124,135.2124,135.1321,135.1856,2873.0
2017-12-13 11:55:00,151.4,151.43,151.28,151.31,9114.0,135.1678,135.1946,135.0606,135.0874,9114.0
2017-12-13 12:00:00,151.27,151.27,151.04,151.09,13007.0,135.0517,135.0517,134.8464,134.891,13007.0
2017-12-13 12:05:00,151.09,151.35,151.07,151.33,7046.0,134.891,135.1231,134.8732,135.1053,7046.0
2017-12-13 12:10:00,151.31,151.39,151.27,151.27,8842.0,135.0874,135.1589,135.0517,135.0517,8842.0
2017-12-13 12:15:00,151.3,151.31,151.1,151.11,7090.0,135.0785,135.0874,134.8999,134.9089,7090.0
2017-12-13 12:20:00,151.11,151.24,151.1,151.16,10598.0,134.9089,135.0249,134.8999,134.9535,10598.0
2017-12-13 12:25:00,151.17,151.17,151.08,151.13,6003.0,134.9624,134.9624,134.8821,134.9267,6003.0
2017-12-13 12:30:00,151.13,151.17,151.12,151.14,5359.0,134.9267,134.9624,134.9178,134.9357,5359.0
2017-12-13 12:35:00,151.18,151.31,151.15,151.15,5423.0,134.9714,135.0874,134.9446,134.9446,5423.0
2017-12-13 12:40:00,151.15,151.21,151.04,151.09,16033.0,134.9446,134.9981,134.8464,134.891,16033.0
2017-12-13 12:45:00,151.09,151.09,150.92,151.01,12731.0,134.891,134.891,134.7392,134.8196,12731.0
2017-12-13 12:50:00,151.03,151.03,150.74,150.74,15626.0,134.8374,134.8374,134.5785,134.5785,15626.0
2017-12-13 12:55:00,150.78,150.88,150.72,150.87,9765.0,134.6143,134.7035,134.5607,134.6946,9765.0
2017-12-13 13:00:00,150.86,150.88,150.8,150.8,16809.0,134.6857,134.7035,134.6321,134.6321,16809.0
2017-12-13 13:05:00,150.8,150.82,150.76,150.8,8807.0,134.6321,134.65,134.5964,134.6321,8807.0
2017-12-13 13:10:00,150.85,150.91,150.77,150.91,6034.0,134.6767,134.7303,134.6053,134.7303,6034.0
2017-12-13 13:15:00,150.92,150.95,150.81,150.91,5606.0,134.7392,134.766,134.641,134.7303,5606.0
2017-12-13 13:20:00,150.94,151.06,150.94,151.0,7698.0,134.7571,134.8642,134.7571,134.8107,7698.0
2017-12-13 13:25:00,150.99,151.06,150.9,150.95,7846.0,134.8017,134.8642,134.7214,134.766,7846.0
2017-12-13 13:30:00,150.97,151.05,150.82,150.82,14132.0,134.7839,134.8553,134.65,134.65,14132.0
2017-12-13 13:35:00,150.79,151.01,150.79,151.01,14394.0,134.6232,134.8196,134.6232,134.8196,14394.0
2017-12-13 13:40:00,151.02,151.1,150.96,151.03,9846.0,134.8285,134.8999,134.775,134.8374,9846.0
2017-12-13 13:45:00,151.07,151.07,151.0,151.02,6195.0,134.8732,134.8732,134.8107,134.8285,6195.0
2017-12-13 13:50:00,151.05,151.12,151.0,151.08,11307.0,134.8553,134.9178,134.8107,134.8821,11307.0
2017-12-13 13:55:00,151.09,151.16,150.99,151.14,8236.0,134.891,134.9535,134.8017,134.9357,8236.0
2017-12-13 14:00:00,151.14,151.59,151.14,151.49,18353.0,134.9357,135.3374,134.9357,135.2481,18353.0
2017-12-13 14:05:00,151.46,151.54,151.35,151.47,7987.0,135.2213,135.2928,135.1231,135.2303,7987.0
2017-12-13 14:10:00,151.49,151.59,151.42,151.46,7484.0,135.2481,135.3374,135.1856,135.2213,7484.0
2017-12-13 14:15:00,151.52,151.71,151.5,151.66,9146.0,135.2749,135.4445,135.2571,135.3999,9146.0
2017-12-13 14:20:00,151.65,151.66,151.53,151.55,8751.0,135.391,135.3999,135.2838,135.3017,8751.0
2017-12-13 14:25:00,151.61,151.71,151.52,151.67,8926.0,135.3553,135.4445,135.2749,135.4088,8926.0
2017-12-13 14:30:00,151.64,151.82,151.62,151.81,12252.0,135.382,135.5427,135.3642,135.5338,12252.0
2017-12-13 14:35:00,151.8,151.8,151.46,151.56,11550.0,135.5249,135.5249,135.2213,135.3106,11550.0
2017-12-13 14:40:00,151.57,151.67,151.55,151.63,14975.0,135.3196,135.4088,135.3017,135.3731,14975.0
2017-12-13 14:45:00,151.64,151.83,151.64,151.77,9414.0,135.382,135.5517,135.382,135.4981,9414.0
2017-12-13 14:50:00,151.77,151.86,151.69,151.69,12268.0,135.4981,135.5785,135.4267,135.4267,12268.0
2017-12-13 14:55:00,151.72,151.79,151.64,151.76,11180.0,135.4535,135.516,135.382,135.4892,11180.0
2017-12-13 15:00:00,151.74,151.74,151.54,151.58,14991.0,135.4713,135.4713,135.2928,135.3285,14991.0
2017-12-13 15:05:00,151.56,151.64,151.53,151.6,7144.0,135.3106,135.382,135.2838,135.3463,7144.0
2017-12-13 15:10:00,151.59,151.69,151.58,151.66,5939.0,135.3374,135.4267,135.3285,135.3999,5939.0
2017-12-13 15:15:00,151.67,151.67,151.59,151.63,13462.0,135.4088,135.4088,135.3374,135.3731,13462.0
2017-12-13 15:20:00,151.67,151.74,151.62,151.67,13030.0,135.4088,135.4713,135.3642,135.4088,13030.0
2017-12-13 15:25:00,151.64,151.67,151.58,151.59,9595.0,135.382,135.4088,135.3285,135.3374,9595.0
2017-12-13 15:30:00,151.59,151.66,151.46,151.65,16357.0,135.3374,135.3999,135.2213,135.391,16357.0
2017-12-13 15:35:00,151.67,151.67,151.57,151.57,13465.0,135.4088,135.4088,135.3196,135.3196,13465.0
2017-12-13 15:40:00,151.56,151.61,151.5,151.6,14690.0,135.3106,135.3553,135.2571,135.3463,14690.0
2017-12-13 15:45:00,151.58,151.61,151.49,151.58,23437.0,135.3285,135.3553,135.2481,135.3285,23437.0
2017-12-13 15:50:00,151.58,151.58,151.4,151.45,34776.0,135.3285,135.3285,135.1678,135.2124,34776.0
2017-12-13 15:55:00,151.44,151.52,151.38,151.44,58128.0,135.2035,135.2749,135.1499,135.2035,58128.0
2017-12-14 09:30:00,151.84,152.2,151.53,152.16,36304.0,135.5606,135.882,135.2838,135.8463,36304.0
2017-12-14 09:35:00,152.1,152.12,151.57,151.81,10525.0,135.7927,135.8106,135.3196,135.5338,10525.0
2017-12-14 09:40:00,151.85,151.85,151.56,151.64,16105.0,135.5695,135.5695,135.3106,135.382,16105.0
2017-12-14 09:45:00,151.64,151.77,151.59,151.66,7390.0,135.382,135.4981,135.3374,135.3999,7390.0
2017-12-14 09:50:00,151.69,151.84,151.5,151.56,9086.0,135.4267,135.5606,135.2571,135.3106,9086.0
2017-12-14 09:55:00,151.53,151.79,151.53,151.77,12494.0,135.2838,135.516,135.2838,135.4981,12494.0
2017-12-14 10:00:00,151.81,151.99,151.77,151.93,21804.0,135.5338,135.6945,135.4981,135.641,21804.0
2017-12-14 10:05:00,151.93,152.24,151.93,152.19,19454.0,135.641,135.9177,135.641,135.8731,19454.0
2017-12-14 10:10:00,152.16,152.31,152.16,152.29,8366.0,135.8463,135.9802,135.8463,135.9624,8366.0
2017-12-14 10:15:00,152.31,152.41,152.29,152.37,12188.0,135.9802,136.0695,135.9624,136.0338,12188.0
2017-12-14 10:20:00,152.37,152.38,152.01,152.06,9752.0,136.0338,136.0427,135.7124,135.757,9752.0
2017-12-14 10:25:00,152.09,152.21,152.07,152.1,10128.0,135.7838,135.8909,135.7659,135.7927,10128.0
2017-12-14 10:30:00,152.13,152.13,151.86,151.9,8284.0,135.8195,135.8195,135.5785,135.6142,8284.0
2017-12-14 10:35:00,151.86,151.93,151.81,151.81,10736.0,135.5785,135.641,135.5338,135.5338,10736.0
2017-12-14 10:40:00,151.81,151.94,151.79,151.9,10291.0,135.5338,135.6499,135.516,135.6142,10291.0
2017-12-14 10:45:00,151.9,152.03,151.83,152.03,7762.0,135.6142,135.7302,135.5517,135.7302,7762.0
2017-12-14 10:50:00,152.01,152.1,151.97,152.08,8307.0,135.7124,135.7927,135.6767,135.7749,8307.0
2017-12-14 10:55:00,152.08,152.23,151.91,151.91,17107.0,135.7749,135.9088,135.6231,135.6231,17107.0
2017-12-14 11:00:00,151.89,152.08,151.88,152.08,11785.0,135.6052,135.7749,135.5963,135.7749,11785.0
2017-12-14 11:05:00,152.03,152.07,151.92,151.96,7158.0,135.7302,135.7659,135.632,135.6677,7158.0
2017-12-14 11:10:00,151.98,151.98,151.75,151.78,8768.0,135.6856,135.6856,135.4803,135.507,8768.0
2017-12-14 11:15:00,151.79,151.93,151.72,151.93,4457.0,135.516,135.641,135.4535,135.641,4457.0
2017-12-14 11:20:00,151.95,152.0,151.86,151.86,7741.0,135.6588,135.7035,135.5785,135.5785,7741.0
2017-12-14 11:25:00,151.87,151.99,151.87,151.99,6140.0,135.5874,135.6945,135.5874,135.6945,6140.0
2017-12-14 11:30:00,151.99,152.08,151.92,151.94,10438.0,135.6945,135.7749,135.632,135.6499,10438.0
2017-12-14 11:35:00,152.0,152.04,151.92,152.02,7342.0,135.7035,135.7392,135.632,135.7213,7342.0
2017-12-14 11:40:00,152.03,152.05,151.89,151.89,6901.0,135.7302,135.7481,135.6052,135.6052,6901.0
2017-12-14 11:45:00,151.88,151.93,151.82,151.93,6074.0,135.5963,135.641,135.5427,135.641,6074.0
2017-12-14 11:50:00,151.96,151.97,151.72,151.82,9843.0,135.6677,135.6767,135.4535,135.5427,9843.0
2017-12-14 11:55:00,151.81,151.91,151.8,151.82,9467.0,135.5338,135.6231,135.5249,135.5427,9467.0
2017-12-14 12:00:00,151.82,151.87,151.82,151.82,6838.0,135.5427,135.5874,135.5427,135.5427,6838.0
2017-12-14 12:05:00,151.85,151.88,151.69,151.69,7577.0,135.5695,135.5963,135.4267,135.4267,7577.0
2017-12-14 12:10:00,151.7,151.7,151.51,151.66,8511.0,135.4356,135.4356,135.266,135.3999,8511.0
2017-12-14 12:15:00,151.66,151.66,151.58,151.61,12196.0,135.3999,135.3999,135.3285,135.3553,12196.0
2017-12-14 12:20:00,151.59,151.62,151.54,151.56,6714.0,135.3374,135.3642,135.2928,135.3106,6714.0
2017-12-14 12:25:00,151.55,151.66,151.54,151.62,15127.0,135.3017,135.3999,135.2928,135.3642,15127.0
2017-12-14 12:30:00,151.65,151.72,151.6,151.7,9305.0,135.391,135.4535,135.3463,135.4356,9305.0
2017-12-14 12:35:00,151.68,151.69,151.44,151.47,10487.0,135.4178,135.4267,135.2035,135.2303,10487.0
2017-12-14 12:40:00,151.48,151.57,151.48,151.53,4003.0,135.2392,135.3196,135.2392,135.2838,4003.0
2017-12-14 12:45:00,151.54,151.54,151.45,151.45,9197.0,135.2928,135.2928,135.2124,135.2124,9197.0
2017-12-14 12:50:00,151.46,151.49,151.24,151.28,12459.0,135.2213,135.2481,135.0249,135.0606,12459.0
2017-12-14 12:55:00,151.28,151.29,151.17,151.25,9018.0,135.0606,135.0696,134.9624,135.0339,9018.0
2017-12-14 13:00:00,151.25,151.48,151.23,151.46,16567.0,135.0339,135.2392,135.016,135.2213,16567.0
2017-12-14 13:05:00,151.46,151.49,151.34,151.34,11615.0,135.2213,135.2481,135.1142,135.1142,11615.0
2017-12-14 13:10:00,151.31,151.38,151.27,151.29,13505.0,135.0874,135.1499,135.0517,135.0696,13505.0
2017-12-14 13:15:00,151.29,151.37,151.15,151.33,11801.0,135.0696,135.141,134.9446,135.1053,11801.0
2017-12-14 13:20:00,151.39,151.6,151.37,151.57,7896.0,135.1589,135.3463,135.141,135.3196,7896.0
2017-12-14 13:25:00,151.58,151.7,151.55,151.64,10479.0,135.3285,135.4356,135.3017,135.382,10479.0
2017-12-14 13:30:00,151.64,151.67,151.5,151.56,10550.0,135.382,135.4088,135.2571,135.3106,10550.0
2017-12-14 13:35:00,151.57,151.59,151.52,151.55,6181.0,135.3196,135.3374,135.2749,135.3017,6181.0
2017-12-14 13:40:00,151.58,151.68,151.5,151.68,11241.0,135.3285,135.4178,135.2571,135.4178,11241.0
2017-12-14 13:45:00,151.69,151.7,151.6,151.66,8965.0,135.4267,135.4356,135.3463,135.3999,8965.0
2017-12-14 13:50:00,151.66,151.67,151.52,151.52,12041.0,135.3999,135.4088,135.2749,135.2749,12041.0
2017-12-14 13:55:00,151.52,151.61,151.42,151.49,10131.0,135.2749,135.3553,135.1856,135.2481,10131.0
2017-12-14 14:00:00,151.49,151.58,151.47,151.54,13510.0,135.2481,135.3285,135.2303,135.2928,13510.0
2017-12-14 14:05:00,151.62,151.68,151.61,151.67,6843.0,135.3642,135.4178,135.3553,135.4088,6843.0
2017-12-14 14:10:00,151.68,151.71,151.66,151.66,7692.0,135.4178,135.4445,135.3999,135.3999,7692.0
2017-12-14 14:15:00,151.68,151.72,151.6,151.68,10687.0,135.4178,135.4535,135.3463,135.4178,10687.0
2017-12-14 14:20:00,151.7,151.71,151.46,151.46,10824.0,135.4356,135.4445,135.2213,135.2213,10824.0
2017-12-14 14:25:00,151.49,151.6,151.35,151.35,8688.0,135.2481,135.3463,135.1231,135.1231,8688.0
2017-12-14 14:30:00,151.32,151.5,151.32,151.42,10997.0,135.0964,135.2571,135.0964,135.1856,10997.0
2017-12-14 14:35:00,151.39,151.54,151.39,151.4,13541.0,135.1589,135.2928,135.1589,135.1678,13541.0
2017-12-14 14:40:00,151.43,151.51,151.35,151.4,7091.0,135.1946,135.266,135.1231,135.1678,7091.0
2017-12-14 14:45:00,151.38,151.44,151.35,151.41,10462.0,135.1499,135.2035,135.1231,135.1767,10462.0
2017-12-14 14:50:00,151.47,151.52,151.4,151.4,7107.0,135.2303,135.2749,135.1678,135.1678,7107.0
2017-12-14 14:55:00,151.37,151.54,151.37,151.51,12852.0,135.141,135.2928,135.141,135.266,12852.0
2017-12-14 15:00:00,151.54,151.57,151.49,151.54,11918.0,135.2928,135.3196,135.2481,135.2928,11918.0
2017-12-14 15:05:00,151.56,151.56,151.47,151.52,8592.0,135.3106,135.3106,135.2303,135.2749,8592.0
2017-12-14 15:10:00,151.52,151.62,151.51,151.58,11100.0,135.2749,135.3642,135.266,135.3285,11100.0
2017-12-14 15:15:00,151.59,151.6,151.41,151.42,10691.0,135.3374,135.3463,135.1767,135.1856,10691.0
2017-12-14 15:20:00,151.43,151.51,151.42,151.44,11490.0,135.1946,135.266,135.1856,135.2035,11490.0
2017-12-14 15:25:00,151.46,151.56,151.45,151.52,13918.0,135.2213,135.3106,135.2124,135.2749,13918.0
2017-12-14 15:30:00,151.53,151.61,151.44,151.56,19336.0,135.2838,135.3553,135.2035,135.3106,19336.0
2017-12-14 15:35:00,151.58,151.64,151.54,151.63,24232.0,135.3285,135.382,135.2928,135.3731,24232.0
2017-12-14 15:40:00,151.62,151.68,151.53,151.56,22543.0,135.3642,135.4178,135.2838,135.3106,22543.0
2017-12-14 15:45:00,151.57,151.62,151.48,151.55,25834.0,135.3196,135.3642,135.2392,135.3017,25834.0
2017-12-14 15:50:00,151.54,151.54,151.4,151.49,33991.0,135.2928,135.2928,135.1678,135.2481,33991.0
2017-12-14 15:55:00,151.48,151.5,151.19,151.24,139604.0,135.2392,135.2571,134.9803,135.0249,139604.0
2017-12-15 09:30:00,152.54,152.72,151.39,151.53,594761.0,136.1856,136.3463,135.1589,135.2838,594761.0
2017-12-15 09:35:00,151.65,151.7,151.24,151.24,15931.0,135.391,135.4356,135.0249,135.0249,15931.0
2017-12-15 09:40:00,151.36,151.39,150.66,151.0,27727.0,135.1321,135.1589,134.5071,134.8107,27727.0
2017-12-15 09:45:00,150.98,151.1,150.75,150.91,18464.0,134.7928,134.8999,134.5875,134.7303,18464.0
2017-12-15 09:50:00,150.97,151.16,150.83,151.06,14768.0,134.7839,134.9535,134.6589,134.8642,14768.0
2017-12-15 09:55:00,151.0,151.02,150.8,150.81,10055.0,134.8107,134.8285,134.6321,134.641,10055.0
2017-12-15 10:00:00,150.86,151.28,150.8,151.28,14413.0,134.6857,135.0606,134.6321,135.0606,14413.0
2017-12-15 10:05:00,151.28,151.32,151.19,151.3,10516.0,135.0606,135.0964,134.9803,135.0785,10516.0
2017-12-15 10:10:00,151.34,151.35,151.14,151.19,11654.0,135.1142,135.1231,134.9357,134.9803,11654.0
2017-12-15 10:15:00,151.18,151.53,151.15,151.43,16018.0,134.9714,135.2838,134.9446,135.1946,16018.0
2017-12-15 10:20:00,151.45,151.69,151.39,151.63,15252.0,135.2124,135.4267,135.1589,135.3731,15252.0
2017-12-15 10:25:00,151.65,151.72,151.48,151.68,9711.0,135.391,135.4535,135.2392,135.4178,9711.0
2017-12-15 10:30:00,151.68,151.74,151.56,151.57,6337.0,135.4178,135.4713,135.3106,135.3196,6337.0
2017-12-15 10:35:00,151.55,151.7,151.53,151.7,7470.0,135.3017,135.4356,135.2838,135.4356,7470.0
2017-12-15 10:40:00,151.66,151.91,151.65,151.82,9163.0,135.3999,135.6231,135.391,135.5427,9163.0
2017-12-15 10:45:00,151.78,151.86,151.73,151.73,6387.0,135.507,135.5785,135.4624,135.4624,6387.0
2017-12-15 10:50:00,151.71,151.71,151.5,151.53,7536.0,135.4445,135.4445,135.2571,135.2838,7536.0
2017-12-15 10:55:00,151.55,151.64,151.46,151.52,22350.0,135.3017,135.382,135.2213,135.2749,22350.0
2017-12-15 11:00:00,151.55,151.59,151.4,151.42,19196.0,135.3017,135.3374,135.1678,135.1856,19196.0
2017-12-15 11:05:00,151.42,151.77,151.41,151.74,13867.0,135.1856,135.4981,135.1767,135.4713,13867.0
2017-12-15 11:10:00,151.74,151.82,151.73,151.79,3241.0,135.4713,135.5427,135.4624,135.516,3241.0
2017-12-15 11:15:00,151.79,151.81,151.68,151.68,7765.0,135.516,135.5338,135.4178,135.4178,7765.0
2017-12-15 11:20:00,151.67,151.75,151.63,151.68,8628.0,135.4088,135.4803,135.3731,135.4178,8628.0
2017-12-15 11:25:00,151.68,151.77,151.61,151.72,9728.0,135.4178,135.4981,135.3553,135.4535,9728.0
2017-12-15 11:30:00,151.73,151.97,151.73,151.88,12365.0,135.4624,135.6767,135.4624,135.5963,12365.0
2017-12-15 11:35:00,151.88,152.05,151.79,152.01,10273.0,135.5963,135.7481,135.516,135.7124,10273.0
2017-12-15 11:40:00,151.97,152.05,151.8,151.82,5643.0,135.6767,135.7481,135.5249,135.5427,5643.0
2017-12-15 11:45:00,151.83,151.91,151.77,151.89,4626.0,135.5517,135.6231,135.4981,135.6052,4626.0
2017-12-15 11:50:00,151.89,151.92,151.82,151.86,7541.0,135.6052,135.632,135.5427,135.5785,7541.0
2017-12-15 11:55:00,151.86,151.88,151.79,151.84,6394.0,135.5785,135.5963,135.516,135.5606,6394.0
2017-12-15 12:00:00,151.86,151.87,151.81,151.83,6041.0,135.5785,135.5874,135.5338,135.5517,6041.0
2017-12-15 12:05:00,151.82,151.84,151.75,151.75,4081.0,135.5427,135.5606,135.4803,135.4803,4081.0
2017-12-15 12:10:00,151.75,151.77,151.63,151.67,6554.0,135.4803,135.4981,135.3731,135.4088,6554.0
2017-12-15 12:15:00,151.67,151.79,151.66,151.77,10652.0,135.4088,135.516,135.3999,135.4981,10652.0
2017-12-15 12:20:00,151.78,151.79,151.68,151.7,5114.0,135.507,135.516,135.4178,135.4356,5114.0
2017-12-15 12:25:00,151.72,151.86,151.68,151.75,7771.0,135.4535,135.5785,135.4178,135.4803,7771.0
2017-12-15 12:30:00,151.79,151.86,151.77,151.82,8913.0,135.516,135.5785,135.4981,135.5427,8913.0
2017-12-15 12:35:00,151.82,151.82,151.73,151.79,6677.0,135.5427,135.5427,135.4624,135.516,6677.0
2017-12-15 12:40:00,151.81,151.82,151.74,151.77,2932.0,135.5338,135.5427,135.4713,135.4981,2932.0
2017-12-15 12:45:00,151.77,151.8,151.73,151.77,6078.0,135.4981,135.5249,135.4624,135.4981,6078.0
2017-12-15 12:50:00,151.77,151.87,151.71,151.87,6654.0,135.4981,135.5874,135.4445,135.5874,6654.0
2017-12-15 12:55:00,151.89,151.96,151.86,151.95,9283.0,135.6052,135.6677,135.5785,135.6588,9283.0
2017-12-15 13:00:00,151.97,152.19,151.95,152.18,11362.0,135.6767,135.8731,135.6588,135.8642,11362.0
2017-12-15 13:05:00,152.18,152.33,152.14,152.26,13729.0,135.8642,135.9981,135.8284,135.9356,13729.0
2017-12-15 13:10:00,152.25,152.31,152.17,152.17,3811.0,135.9266,135.9802,135.8552,135.8552,3811.0
2017-12-15 13:15:00,152.15,152.21,152.11,152.17,11122.0,135.8374,135.8909,135.8017,135.8552,11122.0
2017-12-15 13:20:00,152.18,152.22,152.08,152.12,5617.0,135.8642,135.8999,135.7749,135.8106,5617.0
2017-12-15 13:25:00,152.09,152.1,152.05,152.05,2798.0,135.7838,135.7927,135.7481,135.7481,2798.0
2017-12-15 13:30:00,152.03,152.08,152.02,152.08,5515.0,135.7302,135.7749,135.7213,135.7749,5515.0
2017-12-15 13:35:00,152.07,152.11,152.02,152.11,3436.0,135.7659,135.8017,135.7213,135.8017,3436.0
2017-12-15 13:40:00,152.1,152.12,152.05,152.11,6732.0,135.7927,135.8106,135.7481,135.8017,6732.0
2017-12-15 13:45:00,152.1,152.22,152.09,152.18,8472.0,135.7927,135.8999,135.7838,135.8642,8472.0
2017-12-15 13:50:00,152.19,152.19,152.11,152.15,7620.0,135.8731,135.8731,135.8017,135.8374,7620.0
2017-12-15 13:55:00,152.16,152.21,152.14,152.19,7677.0,135.8463,135.8909,135.8284,135.8731,7677.0
2017-12-15 14:00:00,152.16,152.26,152.16,152.24,7107.0,135.8463,135.9356,135.8463,135.9177,7107.0
2017-12-15 14:05:00,152.27,152.34,152.27,152.33,8639.0,135.9445,136.007,135.9445,135.9981,8639.0
2017-12-15 14:10:00,152.35,152.41,152.33,152.41,7677.0,136.0159,136.0695,135.9981,136.0695,7677.0
2017-12-15 14:15:00,152.42,152.45,152.36,152.39,6481.0,136.0784,136.1052,136.0249,136.0516,6481.0
2017-12-15 14:20:00,152.38,152.48,152.35,152.46,10506.0,136.0427,136.132,136.0159,136.1141,10506.0
2017-12-15 14:25:00,152.44,152.62,152.41,152.59,12775.0,136.0963,136.257,136.0695,136.2302,12775.0
2017-12-15 14:30:00,152.61,152.69,152.59,152.69,6598.0,136.248,136.3195,136.2302,136.3195,6598.0
2017-12-15 14:35:00,152.65,152.7,152.6,152.6,9115.0,136.2838,136.3284,136.2391,136.2391,9115.0
2017-12-15 14:40:00,152.63,152.64,152.6,152.63,7522.0,136.2659,136.2748,136.2391,136.2659,7522.0
2017-12-15 14:45:00,152.64,152.72,152.64,152.67,8487.0,136.2748,136.3463,136.2748,136.3016,8487.0
2017-12-15 14:50:00,152.69,152.7,152.6,152.61,6183.0,136.3195,136.3284,136.2391,136.248,6183.0
2017-12-15 14:55:00,152.59,152.61,152.53,152.55,6662.0,136.2302,136.248,136.1766,136.1945,6662.0
2017-12-15 15:00:00,152.55,152.56,152.5,152.53,10318.0,136.1945,136.2034,136.1498,136.1766,10318.0
2017-12-15 15:05:00,152.52,152.62,152.51,152.61,11126.0,136.1677,136.257,136.1588,136.248,11126.0
2017-12-15 15:10:00,152.62,152.69,152.62,152.68,11353.0,136.257,136.3195,136.257,136.3105,11353.0
2017-12-15 15:15:00,152.69,152.78,152.68,152.77,13519.0,136.3195,136.3998,136.3105,136.3909,13519.0
2017-12-15 15:20:00,152.75,152.83,152.75,152.79,15143.0,136.373,136.4445,136.373,136.4088,15143.0
2017-12-15 15:25:00,152.8,152.83,152.72,152.74,7858.0,136.4177,136.4445,136.3463,136.3641,7858.0
2017-12-15 15:30:00,152.74,152.78,152.7,152.74,22514.0,136.3641,136.3998,136.3284,136.3641,22514.0
2017-12-15 15:35:00,152.75,152.76,152.68,152.73,18641.0,136.373,136.382,136.3105,136.3552,18641.0
2017-12-15 15:40:00,152.75,152.84,152.73,152.81,34162.0,136.373,136.4534,136.3552,136.4266,34162.0
2017-12-15 15:45:00,152.83,152.9,152.53,152.6,60083.0,136.4445,136.507,136.1766,136.2391,60083.0
2017-12-15 15:50:00,152.61,152.79,152.52,152.78,87452.0,136.248,136.4088,136.1677,136.3998,87452.0
2017-12-15 15:55:00,152.78,152.78,152.51,152.64,111343.0,136.3998,136.3998,136.1588,136.2748,111343.0
2017-12-18 09:30:00,153.05,153.68,153.05,153.24,44784.0,136.6409,137.2033,136.6409,136.8105,44784.0
2017-12-18 09:35:00,153.25,153.47,153.07,153.47,8029.0,136.8194,137.0158,136.6587,137.0158,8029.0
2017-12-18 09:40:00,153.53,153.75,153.4,153.49,14639.0,137.0694,137.2658,136.9534,137.0337,14639.0
2017-12-18 09:45:00,153.54,153.56,153.06,153.06,11166.0,137.0783,137.0962,136.6498,136.6498,11166.0
2017-12-18 09:50:00,152.98,153.13,152.91,152.96,18979.0,136.5784,136.7123,136.5159,136.5605,18979.0
2017-12-18 09:55:00,152.99,153.15,152.78,152.97,10808.0,136.5873,136.7302,136.3998,136.5695,10808.0
2017-12-18 10:00:00,152.95,153.17,152.94,152.94,9462.0,136.5516,136.748,136.5427,136.5427,9462.0
2017-12-18 10:05:00,152.96,153.23,152.95,153.08,22486.0,136.5605,136.8016,136.5516,136.6677,22486.0
2017-12-18 10:10:00,153.15,153.23,153.11,153.15,19829.0,136.7302,136.8016,136.6944,136.7302,19829.0
2017-12-18 10:15:00,153.15,153.28,153.11,153.18,9012.0,136.7302,136.8462,136.6944,136.7569,9012.0
2017-12-18 10:20:00,153.16,153.27,153.11,153.19,12765.0,136.7391,136.8373,136.6944,136.7659,12765.0
2017-12-18 10:25:00,153.21,153.31,153.11,153.15,14954.0,136.7837,136.873,136.6944,136.7302,14954.0
2017-12-18 10:30:00,153.18,153.31,153.11,153.11,13824.0,136.7569,136.873,136.6944,136.6944,13824.0
2017-12-18 10:35:00,153.12,153.19,153.0,153.03,23252.0,136.7034,136.7659,136.5962,136.623,23252.0
2017-12-18 10:40:00,153.03,153.03,152.78,152.81,18304.0,136.623,136.623,136.3998,136.4266,18304.0
2017-12-18 10:45:00,152.81,152.9,152.79,152.79,17528.0,136.4266,136.507,136.4088,136.4088,17528.0
2017-12-18 10:50:00,152.8,152.92,152.75,152.89,13457.0,136.4177,136.5248,136.373,136.498,13457.0
2017-12-18 10:55:00,152.89,152.99,152.89,152.89,15541.0,136.498,136.5873,136.498,136.498,15541.0
2017-12-18 11:00:00,152.93,152.93,152.4,152.43,17644.0,136.5337,136.5337,136.0606,136.0873,17644.0
2017-12-18 11:05:00,152.43,152.67,152.43,152.55,14240.0,136.0873,136.3016,136.0873,136.1945,14240.0
2017-12-18 11:10:00,152.56,152.69,152.33,152.36,16570.0,136.2034,136.3195,135.9981,136.0249,16570.0
2017-12-18 11:15:00,152.41,152.53,152.25,152.35,10840.0,136.0695,136.1766,135.9266,136.0159,10840.0
2017-12-18 11:20:00,152.33,152.62,152.33,152.61,14826.0,135.9981,136.257,135.9981,136.248,14826.0
2017-12-18 11:25:00,152.61,152.68,152.49,152.56,21900.0,136.248,136.3105,136.1409,136.2034,21900.0
2017-12-18 11:30:00,152.56,152.64,152.54,152.55,9476.0,136.2034,136.2748,136.1856,136.1945,9476.0
2017-12-18 11:35:00,152.58,152.66,152.55,152.64,7854.0,136.2213,136.2927,136.1945,136.2748,7854.0
2017-12-18 11:40:00,152.65,152.67,152.55,152.59,10323.0,136.2838,136.3016,136.1945,136.2302,10323.0
2017-12-18 11:45:00,152.61,152.64,152.56,152.61,8668.0,136.248,136.2748,136.2034,136.248,8668.0
2017-12-18 11:50:00,152.61,152.7,152.6,152.65,8814.0,136.248,136.3284,136.2391,136.2838,8814.0
2017-12-18 11:55:00,152.66,152.68,152.57,152.65,10000.0,136.2927,136.3105,136.2123,136.2838,10000.0
2017-12-18 12:00:00,152.63,152.66,152.47,152.47,23125.0,136.2659,136.2927,136.1231,136.1231,23125.0
2017-12-18 12:05:00,152.5,152.54,152.44,152.53,12105.0,136.1498,136.1856,136.0963,136.1766,12105.0
2017-12-18 12:10:00,152.53,152.78,152.51,152.67,8392.0,136.1766,136.3998,136.1588,136.3016,8392.0
2017-12-18 12:15:00,152.69,152.71,152.55,152.55,84115.0,136.3195,136.3373,136.1945,136.1945,84115.0
2017-12-18 12:20:00,152.55,152.63,152.44,152.59,26799.0,136.1945,136.2659,136.0963,136.2302,26799.0
2017-12-18 12:25:00,152.62,152.65,152.49,152.56,9810.0,136.257,136.2838,136.1409,136.2034,9810.0
2017-12-18 12:30:00,152.58,152.6,152.52,152.55,12338.0,136.2213,136.2391,136.1677,136.1945,12338.0
2017-12-18 12:35:00,152.55,152.57,152.46,152.48,10099.0,136.1945,136.2123,136.1141,136.132,10099.0
2017-12-18 12:40:00,152.5,152.52,152.41,152.41,8808.0,136.1498,136.1677,136.0695,136.0695,8808.0
2017-12-18 12:45:00,152.4,152.54,152.37,152.42,15783.0,136.0606,136.1856,136.0338,136.0784,15783.0
2017-12-18 12:50:00,152.43,152.45,152.31,152.34,9220.0,136.0873,136.1052,135.9802,136.007,9220.0
2017-12-18 12:55:00,152.34,152.43,152.34,152.36,12620.0,136.007,136.0873,136.007,136.0249,12620.0
2017-12-18 13:00:00,152.37,152.38,152.26,152.26,12913.0,136.0338,136.0427,135.9356,135.9356,12913.0
2017-12-18 13:05:00,152.24,152.37,152.22,152.32,10279.0,135.9177,136.0338,135.8999,135.9891,10279.0
2017-12-18 13:10:00,152.31,152.37,152.26,152.31,8630.0,135.9802,136.0338,135.9356,135.9802,8630.0
2017-12-18 13:15:00,152.3,152.43,152.28,152.33,13930.0,135.9713,136.0873,135.9534,135.9981,13930.0
2017-12-18 13:20:00,152.33,152.37,152.2,152.23,13054.0,135.9981,136.0338,135.882,135.9088,13054.0
2017-12-18 13:25:00,152.26,152.37,152.23,152.26,11592.0,135.9356,136.0338,135.9088,135.9356,11592.0
2017-12-18 13:30:00,152.25,152.36,152.25,152.3,6908.0,135.9266,136.0249,135.9266,135.9713,6908.0
2017-12-18 13:35:00,152.35,152.43,152.3,152.32,12047.0,136.0159,136.0873,135.9713,135.9891,12047.0
2017-12-18 13:40:00,152.35,152.35,152.25,152.28,15079.0,136.0159,136.0159,135.9266,135.9534,15079.0
2017-12-18 13:45:00,152.27,152.42,152.26,152.35,13371.0,135.9445,136.0784,135.9356,136.0159,13371.0
2017-12-18 13:50:00,152.38,152.47,152.35,152.46,9279.0,136.0427,136.1231,136.0159,136.1141,9279.0
2017-12-18 13:55:00,152.47,152.5,152.4,152.46,10221.0,136.1231,136.1498,136.0606,136.1141,10221.0
2017-12-18 14:00:00,152.46,152.48,152.36,152.42,11222.0,136.1141,136.132,136.0249,136.0784,11222.0
2017-12-18 14:05:00,152.44,152.46,152.31,152.34,8226.0,136.0963,136.1141,135.9802,136.007,8226.0
2017-12-18 14:10:00,152.33,152.37,152.27,152.28,10688.0,135.9981,136.0338,135.9445,135.9534,10688.0
2017-12-18 14:15:00,152.28,152.35,152.23,152.28,11769.0,135.9534,136.0159,135.9088,135.9534,11769.0
2017-12-18 14:20:00,152.29,152.34,152.23,152.26,9065.0,135.9624,136.007,135.9088,135.9356,9065.0
2017-12-18 14:25:00,152.29,152.35,152.23,152.31,12815.0,135.9624,136.0159,135.9088,135.9802,12815.0
2017-12-18 14:30:00,152.31,152.39,152.3,152.36,13597.0,135.9802,136.0516,135.9713,136.0249,13597.0
2017-12-18 14:35:00,152.36,152.4,152.32,152.38,9636.0,136.0249,136.0606,135.9891,136.0427,9636.0
2017-12-18 14:40:00,152.39,152.43,152.36,152.38,14193.0,136.0516,136.0873,136.0249,136.0427,14193.0
2017-12-18 14:45:00,152.38,152.45,152.37,152.42,11778.0,136.0427,136.1052,136.0338,136.0784,11778.0
2017-12-18 14:50:00,152.4,152.47,152.39,152.46,11437.0,136.0606,136.1231,136.0516,136.1141,11437.0
2017-12-18 14:55:00,152.45,152.55,152.41,152.54,13074.0,136.1052,136.1945,136.0695,136.1856,13074.0
2017-12-18 15:00:00,152.53,152.53,152.42,152.44,14748.0,136.1766,136.1766,136.0784,136.0963,14748.0
2017-12-18 15:05:00,152.42,152.47,152.39,152.41,11575.0,136.0784,136.1231,136.0516,136.0695,11575.0
2017-12-18 15:10:00,152.41,152.44,152.25,152.25,24983.0,136.0695,136.0963,135.9266,135.9266,24983.0
2017-12-18 15:15:00,152.25,152.25,152.09,152.14,31861.0,135.9266,135.9266,135.7838,135.8284,31861.0
2017-12-18 15:20:00,152.14,152.15,152.0,152.0,25899.0,135.8284,135.8374,135.7035,135.7035,25899.0
2017-12-18 15:25:00,152.0,152.04,151.91,151.91,24871.0,135.7035,135.7392,135.6231,135.6231,24871.0
2017-12-18 15:30:00,151.9,151.96,151.9,151.93,26436.0,135.6142,135.6677,135.6142,135.641,26436.0
2017-12-18 15:35:00,151.94,151.99,151.88,151.9,35965.0,135.6499,135.6945,135.5963,135.6142,35965.0
2017-12-18 15:40:00,151.91,151.92,151.79,151.79,48891.0,135.6231,135.632,135.516,135.516,48891.0
2017-12-18 15:45:00,151.81,151.84,151.78,151.79,60955.0,135.5338,135.5606,135.507,135.516,60955.0
2017-12-18 15:50:00,151.79,151.79,151.69,151.74,83358.0,135.516,135.516,135.4267,135.4713,83358.0
2017-12-18 15:55:00,151.73,151.75,151.58,151.74,181316.0,135.4624,135.4803,135.3285,135.4713,181316.0
2017-12-19 09:30:00,151.96,152.11,151.59,151.59,43276.0,135.6677,135.8017,135.3374,135.3374,43276.0
2017-12-19 09:35:00,151.68,151.77,151.22,151.59,30952.0,135.4178,135.4981,135.0071,135.3374,30952.0
2017-12-19 09:40:00,151.57,151.6,151.29,151.54,16081.0,135.3196,135.3463,135.0696,135.2928,16081.0
2017-12-19 09:45:00,151.52,151.52,150.99,151.09,23349.0,135.2749,135.2749,134.8017,134.891,23349.0
2017-12-19 09:50:00,151.07,151.46,151.04,151.4,13857.0,134.8732,135.2213,134.8464,135.1678,13857.0
2017-12-19 09:55:00,151.42,151.63,151.41,151.59,20542.0,135.1856,135.3731,135.1767,135.3374,20542.0
2017-12-19 10:00:00,151.59,151.62,151.41,151.41,19872.0,135.3374,135.3642,135.1767,135.1767,19872.0
2017-12-19 10:05:00,151.47,151.68,151.43,151.66,15171.0,135.2303,135.4178,135.1946,135.3999,15171.0
2017-12-19 10:10:00,151.66,151.75,151.53,151.54,19989.0,135.3999,135.4803,135.2838,135.2928,19989.0
2017-12-19 10:15:00,151.55,151.68,151.54,151.61,10248.0,135.3017,135.4178,135.2928,135.3553,10248.0
2017-12-19 10:20:00,151.6,151.72,151.55,151.63,15425.0,135.3463,135.4535,135.3017,135.3731,15425.0
2017-12-19 10:25:00,151.65,151.7,151.48,151.56,13248.0,135.391,135.4356,135.2392,135.3106,13248.0
2017-12-19 10:30:00,151.56,151.64,151.48,151.53,9084.0,135.3106,135.382,135.2392,135.2838,9084.0
2017-12-19 10:35:00,151.53,151.55,151.27,151.39,9063.0,135.2838,135.3017,135.0517,135.1589,9063.0
2017-12-19 10:40:00,151.42,151.44,151.32,151.33,11185.0,135.1856,135.2035,135.0964,135.1053,11185.0
2017-12-19 10:45:00,151.35,151.47,151.31,151.47,11795.0,135.1231,135.2303,135.0874,135.2303,11795.0
2017-12-19 10:50:00,151.49,151.52,151.26,151.26,11258.0,135.2481,135.2749,135.0428,135.0428,11258.0
2017-12-19 10:55:00,151.26,151.32,151.19,151.22,11896.0,135.0428,135.0964,134.9803,135.0071,11896.0
2017-12-19 11:00:00,151.22,151.68,151.19,151.68,15077.0,135.0071,135.4178,134.9803,135.4178,15077.0
2017-12-19 11:05:00,151.67,151.7,151.57,151.65,10384.0,135.4088,135.4356,135.3196,135.391,10384.0
2017-12-19 11:10:00,151.66,151.75,151.49,151.69,29604.0,135.3999,135.4803,135.2481,135.4267,29604.0
2017-12-19 11:15:00,151.69,151.88,151.69,151.82,12505.0,135.4267,135.5963,135.4267,135.5427,12505.0
2017-12-19 11:20:00,151.87,151.97,151.77,151.82,12270.0,135.5874,135.6767,135.4981,135.5427,12270.0
2017-12-19 11:25:00,151.81,151.89,151.66,151.89,11550.0,135.5338,135.6052,135.3999,135.6052,11550.0
2017-12-19 11:30:00,151.86,151.87,151.73,151.81,8708.0,135.5785,135.5874,135.4624,135.5338,8708.0
2017-12-19 11:35:00,151.81,151.83,151.7,151.75,8684.0,135.5338,135.5517,135.4356,135.4803,8684.0
2017-12-19 11:40:00,151.75,151.75,151.63,151.69,13912.0,135.4803,135.4803,135.3731,135.4267,13912.0
2017-12-19 11:45:00,151.71,151.87,151.7,151.84,12441.0,135.4445,135.5874,135.4356,135.5606,12441.0
2017-12-19 11:50:00,151.83,151.95,151.82,151.89,10549.0,135.5517,135.6588,135.5427,135.6052,10549.0
2017-12-19 11:55:00,151.89,151.9,151.76,151.83,15079.0,135.6052,135.6142,135.4892,135.5517,15079.0
2017-12-19 12:00:00,151.8,151.81,151.62,151.65,9113.0,135.5249,135.5338,135.3642,135.391,9113.0
2017-12-19 12:05:00,151.62,151.73,151.62,151.72,11177.0,135.3642,135.4624,135.3642,135.4535,11177.0
2017-12-19 12:10:00,151.7,151.71,151.6,151.68,10564.0,135.4356,135.4445,135.3463,135.4178,10564.0
2017-12-19 12:15:00,151.66,151.79,151.62,151.75,8547.0,135.3999,135.516,135.3642,135.4803,8547.0
2017-12-19 12:20:00,151.75,151.91,151.71,151.91,51966.0,135.4803,135.6231,135.4445,135.6231,51966.0
2017-12-19 12:25:00,151.91,151.96,151.87,151.9,13384.0,135.6231,135.6677,135.5874,135.6142,13384.0
2017-12-19 12:30:00,151.89,151.93,151.87,151.87,7664.0,135.6052,135.641,135.5874,135.5874,7664.0
2017-12-19 12:35:00,151.86,151.9,151.81,151.88,9031.0,135.5785,135.6142,135.5338,135.5963,9031.0
2017-12-19 12:40:00,151.86,151.9,151.8,151.8,4850.0,135.5785,135.6142,135.5249,135.5249,4850.0
2017-12-19 12:45:00,151.81,151.83,151.7,151.73,9098.0,135.5338,135.5517,135.4356,135.4624,9098.0
2017-12-19 12:50:00,151.72,151.96,151.72,151.95,4773.0,135.4535,135.6677,135.4535,135.6588,4773.0
2017-12-19 12:55:00,151.94,152.0,151.89,151.99,10733.0,135.6499,135.7035,135.6052,135.6945,10733.0
2017-12-19 13:00:00,151.99,152.07,151.98,152.07,6467.0,135.6945,135.7659,135.6856,135.7659,6467.0
2017-12-19 13:05:00,152.08,152.11,151.98,151.99,5593.0,135.7749,135.8017,135.6856,135.6945,5593.0
2017-12-19 13:10:00,152.0,152.16,152.0,152.1,7817.0,135.7035,135.8463,135.7035,135.7927,7817.0
2017-12-19 13:15:00,152.13,152.16,152.1,152.13,9241.0,135.8195,135.8463,135.7927,135.8195,9241.0
2017-12-19 13:20:00,152.12,152.15,152.07,152.07,13562.0,135.8106,135.8374,135.7659,135.7659,13562.0
2017-12-19 13:25:00,152.06,152.13,152.02,152.11,8419.0,135.757,135.8195,135.7213,135.8017,8419.0
2017-12-19 13:30:00,152.12,152.35,152.09,152.26,22272.0,135.8106,136.0159,135.7838,135.9356,22272.0
2017-12-19 13:35:00,152.26,152.26,152.2,152.21,7632.0,135.9356,135.9356,135.882,135.8909,7632.0
2017-12-19 13:40:00,152.21,152.23,152.13,152.14,8789.0,135.8909,135.9088,135.8195,135.8284,8789.0
2017-12-19 13:45:00,152.15,152.25,152.15,152.24,11473.0,135.8374,135.9266,135.8374,135.9177,11473.0
2017-12-19 13:50:00,152.22,152.31,152.21,152.31,13032.0,135.8999,135.9802,135.8909,135.9802,13032.0
2017-12-19 13:55:00,152.3,152.42,152.3,152.38,10627.0,135.9713,136.0784,135.9713,136.0427,10627.0
2017-12-19 14:00:00,152.38,152.43,152.37,152.37,9204.0,136.0427,136.0873,136.0338,136.0338,9204.0
2017-12-19 14:05:00,152.36,152.47,152.36,152.46,13662.0,136.0249,136.1231,136.0249,136.1141,13662.0
2017-12-19 14:10:00,152.47,152.52,152.44,152.52,15396.0,136.1231,136.1677,136.0963,136.1677,15396.0
2017-12-19 14:15:00,152.51,152.51,152.32,152.39,21001.0,136.1588,136.1588,135.9891,136.0516,21001.0
2017-12-19 14:20:00,152.39,152.56,152.35,152.54,22631.0,136.0516,136.2034,136.0159,136.1856,22631.0
2017-12-19 14:25:00,152.56,152.79,152.56,152.78,46644.0,136.2034,136.4088,136.2034,136.3998,46644.0
2017-12-19 14:30:00,152.77,152.79,152.51,152.51,21108.0,136.3909,136.4088,136.1588,136.1588,21108.0
2017-12-19 14:35:00,152.51,152.53,152.44,152.52,14817.0,136.1588,136.1766,136.0963,136.1677,14817.0
2017-12-19 14:40:00,152.5,152.52,152.42,152.43,25744.0,136.1498,136.1677,136.0784,136.0873,25744.0
2017-12-19 14:45:00,152.44,152.5,152.42,152.5,20457.0,136.0963,136.1498,136.0784,136.1498,20457.0
2017-12-19 14:50:00,152.5,152.51,152.42,152.45,27652.0,136.1498,136.1588,136.0784,136.1052,27652.0
2017-12-19 14:55:00,152.44,152.54,152.44,152.51,13952.0,136.0963,136.1856,136.0963,136.1588,13952.0
2017-12-19 15:00:00,152.49,152.65,152.47,152.59,35993.0,136.1409,136.2838,136.1231,136.2302,35993.0
2017-12-19 15:05:00,152.58,152.62,152.5,152.59,24856.0,136.2213,136.257,136.1498,136.2302,24856.0
2017-12-19 15:10:00,152.6,152.74,152.58,152.74,29824.0,136.2391,136.3641,136.2213,136.3641,29824.0
2017-12-19 15:15:00,152.73,152.73,152.54,152.56,27400.0,136.3552,136.3552,136.1856,136.2034,27400.0
2017-12-19 15:20:00,152.58,152.68,152.54,152.67,22257.0,136.2213,136.3105,136.1856,136.3016,22257.0
2017-12-19 15:25:00,152.66,152.67,152.43,152.45,41967.0,136.2927,136.3016,136.0873,136.1052,41967.0
2017-12-19 15:30:00,152.47,152.5,152.4,152.44,34444.0,136.1231,136.1498,136.0606,136.0963,34444.0
2017-12-19 15:35:00,152.44,152.45,152.33,152.44,40693.0,136.0963,136.1052,135.9981,136.0963,40693.0
2017-12-19 15:40:00,152.44,152.44,152.38,152.41,25124.0,136.0963,136.0963,136.0427,136.0695,25124.0
2017-12-19 15:45:00,152.4,152.44,152.34,152.34,42069.0,136.0606,136.0963,136.007,136.007,42069.0
2017-12-19 15:50:00,152.34,152.45,152.34,152.43,45338.0,136.007,136.1052,136.007,136.0873,45338.0
2017-12-19 15:55:00,152.42,152.43,152.17,152.21,93607.0,136.0784,136.0873,135.8552,135.8909,93607.0
2017-12-20 09:30:00,152.18,152.87,152.18,152.58,53923.0,135.8642,136.4802,135.8642,136.2213,53923.0
2017-12-20 09:35:00,152.71,152.72,152.0,152.12,52380.0,136.3373,136.3463,135.7035,135.8106,52380.0
2017-12-20 09:40:00,152.15,152.38,152.02,152.33,34201.0,135.8374,136.0427,135.7213,135.9981,34201.0
2017-12-20 09:45:00,152.26,152.41,152.05,152.12,49520.0,135.9356,136.0695,135.7481,135.8106,49520.0
2017-12-20 09:50:00,152.16,152.34,152.1,152.1,24332.0,135.8463,136.007,135.7927,135.7927,24332.0
2017-12-20 09:55:00,152.15,152.26,152.1,152.24,68249.0,135.8374,135.9356,135.7927,135.9177,68249.0
2017-12-20 10:00:00,152.24,152.46,152.11,152.35,76723.0,135.9177,136.1141,135.8017,136.0159,76723.0
2017-12-20 10:05:00,152.33,152.66,152.23,152.55,25204.0,135.9981,136.2927,135.9088,136.1945,25204.0
2017-12-20 10:10:00,152.55,152.69,152.54,152.62,13741.0,136.1945,136.3195,136.1856,136.257,13741.0
2017-12-20 10:15:00,152.6,152.78,152.5,152.53,72229.0,136.2391,136.3998,136.1498,136.1766,72229.0
2017-12-20 10:20:00,152.56,152.59,152.1,152.1,19515.0,136.2034,136.2302,135.7927,135.7927,19515.0
2017-12-20 10:25:00,152.14,152.3,152.1,152.17,21744.0,135.8284,135.9713,135.7927,135.8552,21744.0
2017-12-20 10:30:00,152.2,152.33,152.1,152.33,20510.0,135.882,135.9981,135.7927,135.9981,20510.0
2017-12-20 10:35:00,152.34,152.34,152.11,152.14,19355.0,136.007,136.007,135.8017,135.8284,19355.0
2017-12-20 10:40:00,152.16,152.28,152.14,152.19,24819.0,135.8463,135.9534,135.8284,135.8731,24819.0
2017-12-20 10:45:00,152.17,152.32,152.17,152.3,21836.0,135.8552,135.9891,135.8552,135.9713,21836.0
2017-12-20 10:50:00,152.31,152.34,152.21,152.26,22206.0,135.9802,136.007,135.8909,135.9356,22206.0
2017-12-20 10:55:00,152.28,152.3,152.09,152.12,34742.0,135.9534,135.9713,135.7838,135.8106,34742.0
2017-12-20 11:00:00,152.12,152.12,151.85,152.02,147673.0,135.8106,135.8106,135.5695,135.7213,147673.0
2017-12-20 11:05:00,152.01,152.18,152.01,152.12,23603.0,135.7124,135.8642,135.7124,135.8106,23603.0
2017-12-20 11:10:00,152.11,152.2,152.02,152.04,16673.0,135.8017,135.882,135.7213,135.7392,16673.0
2017-12-20 11:15:00,152.05,152.21,152.04,152.1,21394.0,135.7481,135.8909,135.7392,135.7927,21394.0
2017-12-20 11:20:00,152.1,152.24,152.07,152.18,18619.0,135.7927,135.9177,135.7659,135.8642,18619.0
2017-12-20 11:25:00,152.19,152.29,152.18,152.26,22225.0,135.8731,135.9624,135.8642,135.9356,22225.0
2017-12-20 11:30:00,152.24,152.28,152.17,152.25,22459.0,135.9177,135.9534,135.8552,135.9266,22459.0
2017-12-20 11:35:00,152.26,152.32,152.23,152.26,18082.0,135.9356,135.9891,135.9088,135.9356,18082.0
2017-12-20 11:40:00,152.25,152.33,152.23,152.27,18604.0,135.9266,135.9981,135.9088,135.9445,18604.0
2017-12-20 11:45:00,152.28,152.45,152.28,152.43,31748.0,135.9534,136.1052,135.9534,136.0873,31748.0
2017-12-20 11:50:00,152.43,152.65,152.43,152.61,20454.0,136.0873,136.2838,136.0873,136.248,20454.0
2017-12-20 11:55:00,152.62,152.63,152.55,152.55,15681.0,136.257,136.2659,136.1945,136.1945,15681.0
2017-12-20 12:00:00,152.56,152.62,152.51,152.58,27741.0,136.2034,136.257,136.1588,136.2213,27741.0
2017-12-20 12:05:00,152.57,152.57,152.36,152.39,18565.0,136.2123,136.2123,136.0249,136.0516,18565.0
2017-12-20 12:10:00,152.39,152.53,152.25,152.53,21471.0,136.0516,136.1766,135.9266,136.1766,21471.0
2017-12-20 12:15:00,152.53,152.56,152.46,152.5,9251.0,136.1766,136.2034,136.1141,136.1498,9251.0
2017-12-20 12:20:00,152.5,152.58,152.46,152.57,10196.0,136.1498,136.2213,136.1141,136.2123,10196.0
2017-12-20 12:25:00,152.58,152.63,152.54,152.59,11376.0,136.2213,136.2659,136.1856,136.2302,11376.0
2017-12-20 12:30:00,152.6,152.62,152.56,152.59,16293.0,136.2391,136.257,136.2034,136.2302,16293.0
2017-12-20 12:35:00,152.61,152.61,152.53,152.53,16893.0,136.248,136.248,136.1766,136.1766,16893.0
2017-12-20 12:40:00,152.55,152.6,152.49,152.5,13595.0,136.1945,136.2391,136.1409,136.1498,13595.0
2017-12-20 12:45:00,152.49,152.58,152.46,152.57,9311.0,136.1409,136.2213,136.1141,136.2123,9311.0
2017-12-20 12:50:00,152.55,152.56,152.33,152.39,19008.0,136.1945,136.2034,135.9981,136.0516,19008.0
2017-12-20 12:55:00,152.38,152.41,152.25,152.31,10008.0,136.0427,136.0695,135.9266,135.9802,10008.0
2017-12-20 13:00:00,152.33,152.34,152.21,152.24,34459.0,135.9981,136.007,135.8909,135.9177,34459.0
2017-12-20 13:05:00,152.24,152.26,152.05,152.22,129119.0,135.9177,135.9356,135.7481,135.8999,129119.0
2017-12-20 13:10:00,152.23,152.48,152.16,152.48,40069.0,135.9088,136.132,135.8463,136.132,40069.0
2017-12-20 13:15:00,152.47,152.54,152.32,152.41,58318.0,136.1231,136.1856,135.9891,136.0695,58318.0
2017-12-20 13:20:00,152.41,152.51,152.3,152.51,21327.0,136.0695,136.1588,135.9713,136.1588,21327.0
2017-12-20 13:25:00,152.51,152.62,152.51,152.6,17989.0,136.1588,136.257,136.1588,136.2391,17989.0
2017-12-20 13:30:00,152.61,152.83,152.53,152.78,25217.0,136.248,136.4445,136.1766,136.3998,25217.0
2017-12-20 13:35:00,152.79,152.87,152.75,152.79,16505.0,136.4088,136.4802,136.373,136.4088,16505.0
2017-12-20 13:40:00,152.78,152.83,152.67,152.79,52284.0,136.3998,136.4445,136.3016,136.4088,52284.0
2017-12-20 13:45:00,152.77,152.82,152.68,152.78,20485.0,136.3909,136.4355,136.3105,136.3998,20485.0
2017-12-20 13:50:00,152.8,152.87,152.78,152.86,14280.0,136.4177,136.4802,136.3998,136.4712,14280.0
2017-12-20 13:55:00,152.86,152.86,152.71,152.71,13109.0,136.4712,136.4712,136.3373,136.3373,13109.0
2017-12-20 14:00:00,152.7,152.77,152.66,152.69,11702.0,136.3284,136.3909,136.2927,136.3195,11702.0
2017-12-20 14:05:00,152.71,152.72,152.59,152.62,16828.0,136.3373,136.3463,136.2302,136.257,16828.0
2017-12-20 14:10:00,152.6,152.67,152.57,152.59,30842.0,136.2391,136.3016,136.2123,136.2302,30842.0
2017-12-20 14:15:00,152.58,152.71,152.55,152.66,27041.0,136.2213,136.3373,136.1945,136.2927,27041.0
2017-12-20 14:20:00,152.67,152.75,152.63,152.74,15764.0,136.3016,136.373,136.2659,136.3641,15764.0
2017-12-20 14:25:00,152.74,152.77,152.68,152.69,27720.0,136.3641,136.3909,136.3105,136.3195,27720.0
2017-12-20 14:30:00,152.68,152.73,152.63,152.71,19930.0,136.3105,136.3552,136.2659,136.3373,19930.0
2017-12-20 14:35:00,152.72,152.72,152.48,152.5,72169.0,136.3463,136.3463,136.132,136.1498,72169.0
2017-12-20 14:40:00,152.5,152.51,152.37,152.38,36749.0,136.1498,136.1588,136.0338,136.0427,36749.0
2017-12-20 14:45:00,152.38,152.44,152.31,152.39,42972.0,136.0427,136.0963,135.9802,136.0516,42972.0
2017-12-20 14:50:00,152.37,152.4,152.22,152.24,26324.0,136.0338,136.0606,135.8999,135.9177,26324.0
2017-12-20 14:55:00,152.24,152.26,152.04,152.21,54155.0,135.9177,135.9356,135.7392,135.8909,54155.0
2017-12-20 15:00:00,152.22,152.36,152.18,152.35,21020.0,135.8999,136.0249,135.8642,136.0159,21020.0
2017-12-20 15:05:00,152.35,152.41,152.22,152.29,17702.0,136.0159,136.0695,135.8999,135.9624,17702.0
2017-12-20 15:10:00,152.29,152.3,152.18,152.25,31080.0,135.9624,135.9713,135.8642,135.9266,31080.0
2017-12-20 15:15:00,152.24,152.25,152.04,152.21,27012.0,135.9177,135.9266,135.7392,135.8909,27012.0
2017-12-20 15:20:00,152.18,152.23,152.15,152.19,20390.0,135.8642,135.9088,135.8374,135.8731,20390.0
2017-12-20 15:25:00,152.19,152.2,152.0,152.03,26170.0,135.8731,135.882,135.7035,135.7302,26170.0
2017-12-20 15:30:00,152.05,152.06,151.96,152.05,35641.0,135.7481,135.757,135.6677,135.7481,35641.0
2017-12-20 15:35:00,152.05,152.13,151.92,152.03,47048.0,135.7481,135.8195,135.632,135.7302,47048.0
2017-12-20 15:40:00,152.03,152.06,151.97,152.0,45078.0,135.7302,135.757,135.6767,135.7035,45078.0
2017-12-20 15:45:00,151.99,152.0,151.94,151.95,49185.0,135.6945,135.7035,135.6499,135.6588,49185.0
2017-12-20 15:50:00,151.94,151.99,151.91,151.93,73793.0,135.6499,135.6945,135.6231,135.641,73793.0
2017-12-20 15:55:00,151.93,151.97,151.62,151.75,130637.0,135.641,135.6767,135.3642,135.4803,130637.0
2017-12-21 09:30:00,156.3,157.96,156.0,157.79,263686.0,139.5424,141.0245,139.2746,140.8727,263686.0
2017-12-21 09:35:00,157.79,157.84,157.02,157.31,86212.0,140.8727,140.9173,140.1852,140.4441,86212.0
2017-12-21 09:40:00,157.31,157.4,156.38,156.83,50277.0,140.4441,140.5245,139.6139,140.0156,50277.0
2017-12-21 09:45:00,156.84,157.53,156.83,157.49,72722.0,140.0245,140.6406,140.0156,140.6048,72722.0
2017-12-21 09:50:00,157.57,157.67,157.32,157.49,82475.0,140.6763,140.7655,140.4531,140.6048,82475.0
2017-12-21 09:55:00,157.49,157.6,157.26,157.35,55254.0,140.6048,140.7031,140.3995,140.4799,55254.0
2017-12-21 10:00:00,157.42,157.92,157.42,157.91,55026.0,140.5423,140.9887,140.5423,140.9798,55026.0
2017-12-21 10:05:00,157.91,158.44,157.87,158.22,66611.0,140.9798,141.453,140.9441,141.2566,66611.0
2017-12-21 10:10:00,158.17,158.38,157.9,157.92,37981.0,141.2119,141.3994,140.9709,140.9887,37981.0
2017-12-21 10:15:00,157.89,158.18,157.76,158.07,29377.0,140.962,141.2209,140.8459,141.1227,29377.0
2017-12-21 10:20:00,158.12,158.17,157.86,157.93,28957.0,141.1673,141.2119,140.9352,140.9977,28957.0
2017-12-21 10:25:00,157.87,157.94,157.41,157.65,53109.0,140.9441,141.0066,140.5334,140.7477,53109.0
2017-12-21 10:30:00,157.66,157.66,156.82,157.1,53137.0,140.7566,140.7566,140.0067,140.2567,53137.0
2017-12-21 10:35:00,157.06,157.32,156.74,156.95,37669.0,140.2209,140.4531,139.9353,140.1227,37669.0
2017-12-21 10:40:00,156.85,157.27,156.8,156.97,48503.0,140.0335,140.4084,139.9888,140.1406,48503.0
2017-12-21 10:45:00,156.99,157.35,156.98,157.25,40215.0,140.1585,140.4799,140.1495,140.3906,40215.0
2017-12-21 10:50:00,157.28,157.35,156.77,156.84,71458.0,140.4174,140.4799,139.962,140.0245,71458.0
2017-12-21 10:55:00,156.93,157.17,156.84,157.14,30768.0,140.1049,140.3192,140.0245,140.2924,30768.0
2017-12-21 11:00:00,157.15,157.17,156.76,157.0,39911.0,140.3013,140.3192,139.9531,140.1674,39911.0
2017-12-21 11:05:00,157.0,157.0,156.72,156.87,24365.0,140.1674,140.1674,139.9174,140.0513,24365.0
2017-12-21 11:10:00,156.91,157.18,156.9,157.1,25039.0,140.087,140.3281,140.0781,140.2567,25039.0
2017-12-21 11:15:00,157.09,157.14,156.89,156.9,22751.0,140.2477,140.2924,140.0692,140.0781,22751.0
2017-12-21 11:20:00,156.92,157.04,156.83,157.04,10421.0,140.096,140.2031,140.0156,140.2031,10421.0
2017-12-21 11:25:00,157.04,157.14,156.84,156.99,29632.0,140.2031,140.2924,140.0245,140.1585,29632.0
2017-12-21 11:30:00,157.04,157.04,156.65,156.77,33988.0,140.2031,140.2031,139.8549,139.962,33988.0
2017-12-21 11:35:00,156.83,156.95,156.76,156.93,10474.0,140.0156,140.1227,139.9531,140.1049,10474.0
2017-12-21 11:40:00,156.89,156.89,156.61,156.78,18591.0,140.0692,140.0692,139.8192,139.971,18591.0
2017-12-21 11:45:00,156.75,157.3,156.55,156.65,66263.0,139.9442,140.4352,139.7656,139.8549,66263.0
2017-12-21 11:50:00,156.63,156.75,156.51,156.75,17314.0,139.837,139.9442,139.7299,139.9442,17314.0
2017-12-21 11:55:00,156.75,156.82,156.68,156.77,21649.0,139.9442,140.0067,139.8817,139.962,21649.0
2017-12-21 12:00:00,156.74,156.81,156.69,156.78,13504.0,139.9353,139.9978,139.8906,139.971,13504.0
2017-12-21 12:05:00,156.78,157.0,156.78,156.92,21614.0,139.971,140.1674,139.971,140.096,21614.0
2017-12-21 12:10:00,156.91,157.01,156.86,156.86,29309.0,140.087,140.1763,140.0424,140.0424,29309.0
2017-12-21 12:15:00,156.86,156.86,156.58,156.66,13405.0,140.0424,140.0424,139.7924,139.8638,13405.0
2017-12-21 12:20:00,156.63,156.68,155.82,156.06,36671.0,139.837,139.8817,139.1139,139.3282,36671.0
2017-12-21 12:25:00,156.04,156.31,156.04,156.3,21206.0,139.3103,139.5514,139.3103,139.5424,21206.0
2017-12-21 12:30:00,156.32,156.36,156.16,156.18,13615.0,139.5603,139.596,139.4174,139.4353,13615.0
2017-12-21 12:35:00,156.21,156.24,156.01,156.06,18217.0,139.4621,139.4889,139.2835,139.3282,18217.0
2017-12-21 12:40:00,156.07,156.24,156.05,156.22,14133.0,139.3371,139.4889,139.3192,139.471,14133.0
2017-12-21 12:45:00,156.22,156.26,156.11,156.23,17414.0,139.471,139.5067,139.3728,139.4799,17414.0
2017-12-21 12:50:00,156.25,156.3,156.08,156.11,15051.0,139.4978,139.5424,139.346,139.3728,15051.0
2017-12-21 12:55:00,156.11,156.24,156.07,156.22,19764.0,139.3728,139.4889,139.3371,139.471,19764.0
2017-12-21 13:00:00,156.23,156.3,156.14,156.17,39220.0,139.4799,139.5424,139.3996,139.4264,39220.0
2017-12-21 13:05:00,156.14,156.18,155.88,155.88,102286.0,139.3996,139.4353,139.1675,139.1675,102286.0
2017-12-21 13:10:00,155.9,155.93,155.35,155.44,135093.0,139.1853,139.2121,138.6943,138.7746,135093.0
2017-12-21 13:15:00,155.45,155.56,155.06,155.29,100407.0,138.7836,138.8818,138.4354,138.6407,100407.0
2017-12-21 13:20:00,155.3,155.39,155.19,155.31,45572.0,138.6496,138.73,138.5514,138.6586,45572.0
2017-12-21 13:25:00,155.3,155.58,155.3,155.58,31196.0,138.6496,138.8996,138.6496,138.8996,31196.0
2017-12-21 13:30:00,155.58,155.79,155.36,155.79,42664.0,138.8996,139.0871,138.7032,139.0871,42664.0
2017-12-21 13:35:00,155.76,155.83,155.72,155.82,23045.0,139.0603,139.1228,139.0246,139.1139,23045.0
2017-12-21 13:40:00,155.81,155.95,155.68,155.95,18238.0,139.105,139.23,138.9889,139.23,18238.0
2017-12-21 13:45:00,155.96,155.96,155.82,155.88,20775.0,139.2389,139.2389,139.1139,139.1675,20775.0
2017-12-21 13:50:00,155.92,156.14,155.9,156.14,26386.0,139.2032,139.3996,139.1853,139.3996,26386.0
2017-12-21 13:55:00,156.12,156.17,156.06,156.14,24249.0,139.3817,139.4264,139.3282,139.3996,24249.0
2017-12-21 14:00:00,156.12,156.14,156.01,156.01,16157.0,139.3817,139.3996,139.2835,139.2835,16157.0
2017-12-21 14:05:00,156.0,156.03,155.65,155.66,11443.0,139.2746,139.3014,138.9621,138.971,11443.0
2017-12-21 14:10:00,155.69,155.7,155.54,155.67,18941.0,138.9978,139.0068,138.8639,138.98,18941.0
2017-12-21 14:15:00,155.67,155.68,155.55,155.58,11904.0,138.98,138.9889,138.8728,138.8996,11904.0
2017-12-21 14:20:00,155.56,155.64,155.31,155.33,22203.0,138.8818,138.9532,138.6586,138.6764,22203.0
2017-12-21 14:25:00,155.36,155.67,155.35,155.59,36898.0,138.7032,138.98,138.6943,138.9086,36898.0
2017-12-21 14:30:00,155.59,155.62,155.38,155.4,20557.0,138.9086,138.9353,138.7211,138.7389,20557.0
2017-12-21 14:35:00,155.38,155.47,155.16,155.18,25621.0,138.7211,138.8014,138.5247,138.5425,25621.0
2017-12-21 14:40:00,155.17,155.25,154.8,154.8,82970.0,138.5336,138.605,138.2033,138.2033,82970.0
2017-12-21 14:45:00,154.84,155.0,154.63,154.72,112665.0,138.239,138.3818,138.0515,138.1318,112665.0
2017-12-21 14:50:00,154.75,155.17,154.65,154.94,47515.0,138.1586,138.5336,138.0693,138.3282,47515.0
2017-12-21 14:55:00,154.94,155.04,154.73,154.98,46012.0,138.3282,138.4175,138.1408,138.364,46012.0
2017-12-21 15:00:00,155.0,155.46,154.9,155.34,42910.0,138.3818,138.7925,138.2925,138.6854,42910.0
2017-12-21 15:05:00,155.3,155.3,155.1,155.24,37458.0,138.6496,138.6496,138.4711,138.5961,37458.0
2017-12-21 15:10:00,155.25,155.26,154.91,155.03,39314.0,138.605,138.6139,138.3015,138.4086,39314.0
2017-12-21 15:15:00,155.03,155.26,155.01,155.01,50151.0,138.4086,138.6139,138.3907,138.3907,50151.0
2017-12-21 15:20:00,155.02,155.12,154.92,154.94,42872.0,138.3997,138.4889,138.3104,138.3282,42872.0
2017-12-21 15:25:00,154.94,155.1,154.92,155.1,39618.0,138.3282,138.4711,138.3104,138.4711,39618.0
2017-12-21 15:30:00,155.1,155.12,154.53,154.78,82679.0,138.4711,138.4889,137.9622,138.1854,82679.0
2017-12-21 15:35:00,154.76,155.1,154.74,155.06,60912.0,138.1675,138.4711,138.1497,138.4354,60912.0
2017-12-21 15:40:00,155.0,155.04,154.82,154.93,61841.0,138.3818,138.4175,138.2211,138.3193,61841.0
2017-12-21 15:45:00,154.93,154.94,154.41,154.49,65290.0,138.3193,138.3282,137.8551,137.9265,65290.0
2017-12-21 15:50:00,154.49,154.81,154.46,154.68,96090.0,137.9265,138.2122,137.8997,138.0961,96090.0
2017-12-21 15:55:00,154.67,154.7,153.91,154.23,245175.0,138.0872,138.114,137.4087,137.6944,245175.0
2017-12-22 09:30:00,155.78,155.84,155.15,155.32,58164.0,139.0782,139.1317,138.5157,138.6675,58164.0
2017-12-22 09:35:00,155.37,155.93,155.36,155.88,17302.0,138.7121,139.2121,138.7032,139.1675,17302.0
2017-12-22 09:40:00,155.85,156.0,155.69,155.75,29558.0,139.1407,139.2746,138.9978,139.0514,29558.0
2017-12-22 09:45:00,155.69,155.69,155.11,155.11,36612.0,138.9978,138.9978,138.48,138.48,36612.0
2017-12-22 09:50:00,155.22,155.53,155.05,155.49,19064.0,138.5782,138.855,138.4264,138.8193,19064.0
2017-12-22 09:55:00,155.45,155.52,155.11,155.36,12250.0,138.7836,138.8461,138.48,138.7032,12250.0
2017-12-22 10:00:00,155.37,155.6,155.26,155.4,24613.0,138.7121,138.9175,138.6139,138.7389,24613.0
2017-12-22 10:05:00,155.4,155.51,155.3,155.5,19475.0,138.7389,138.8371,138.6496,138.8282,19475.0
2017-12-22 10:10:00,155.5,155.5,155.23,155.26,13143.0,138.8282,138.8282,138.5871,138.6139,13143.0
2017-12-22 10:15:00,155.2,155.36,155.05,155.06,12865.0,138.5604,138.7032,138.4264,138.4354,12865.0
2017-12-22 10:20:00,155.07,155.2,155.0,155.18,16329.0,138.4443,138.5604,138.3818,138.5425,16329.0
2017-12-22 10:25:00,155.19,155.19,155.06,155.13,9332.0,138.5514,138.5514,138.4354,138.4979,9332.0
2017-12-22 10:30:00,155.13,155.15,154.92,155.1,41758.0,138.4979,138.5157,138.3104,138.4711,41758.0
2017-12-22 10:35:00,155.05,155.09,154.91,154.96,10936.0,138.4264,138.4622,138.3015,138.3461,10936.0
2017-12-22 10:40:00,154.99,155.09,154.89,154.89,15903.0,138.3729,138.4622,138.2836,138.2836,15903.0
2017-12-22 10:45:00,154.89,154.99,154.7,154.93,18141.0,138.2836,138.3729,138.114,138.3193,18141.0
2017-12-22 10:50:00,154.93,154.99,154.77,154.83,42540.0,138.3193,138.3729,138.1765,138.23,42540.0
2017-12-22 10:55:00,154.85,155.02,154.85,154.92,13593.0,138.2479,138.3997,138.2479,138.3104,13593.0
2017-12-22 11:00:00,154.96,155.0,154.76,154.79,11191.0,138.3461,138.3818,138.1675,138.1943,11191.0
2017-12-22 11:05:00,154.78,154.81,154.53,154.73,7259.0,138.1854,138.2122,137.9622,138.1408,7259.0
2017-12-22 11:10:00,154.79,154.79,154.61,154.63,7510.0,138.1943,138.1943,138.0336,138.0515,7510.0
2017-12-22 11:15:00,154.64,154.7,154.57,154.68,10403.0,138.0604,138.114,137.9979,138.0961,10403.0
2017-12-22 11:20:00,154.72,154.89,154.72,154.87,10924.0,138.1318,138.2836,138.1318,138.2657,10924.0
2017-12-22 11:25:00,154.85,154.85,154.36,154.47,31381.0,138.2479,138.2479,137.8104,137.9086,31381.0
2017-12-22 11:30:00,154.46,154.8,154.16,154.29,21382.0,137.8997,138.2033,137.6319,137.7479,21382.0
2017-12-22 11:35:00,154.34,154.5,154.34,154.48,8318.0,137.7926,137.9354,137.7926,137.9176,8318.0
2017-12-22 11:40:00,154.5,154.58,154.41,154.58,8821.0,137.9354,138.0068,137.8551,138.0068,8821.0
2017-12-22 11:45:00,154.59,154.77,154.57,154.66,7032.0,138.0158,138.1765,137.9979,138.0783,7032.0
2017-12-22 11:50:00,154.64,154.66,154.56,154.57,5656.0,138.0604,138.0783,137.989,137.9979,5656.0
2017-12-22 11:55:00,154.58,154.64,154.49,154.54,8634.0,138.0068,138.0604,137.9265,137.9711,8634.0
2017-12-22 12:00:00,154.67,154.67,154.46,154.5,6101.0,138.0872,138.0872,137.8997,137.9354,6101.0
2017-12-22 12:05:00,154.53,154.6,154.44,154.46,11012.0,137.9622,138.0247,137.8818,137.8997,11012.0
2017-12-22 12:10:00,154.46,154.6,154.45,154.52,5911.0,137.8997,138.0247,137.8908,137.9533,5911.0
2017-12-22 12:15:00,154.57,154.6,154.36,154.45,13819.0,137.9979,138.0247,137.8104,137.8908,13819.0
2017-12-22 12:20:00,154.4,154.49,154.4,154.46,6871.0,137.8461,137.9265,137.8461,137.8997,6871.0
2017-12-22 12:25:00,154.47,154.47,154.27,154.39,12604.0,137.9086,137.9086,137.7301,137.8372,12604.0
2017-12-22 12:30:00,154.4,154.45,154.28,154.28,8392.0,137.8461,137.8908,137.739,137.739,8392.0
2017-12-22 12:35:00,154.3,154.45,154.3,154.43,5269.0,137.7569,137.8908,137.7569,137.8729,5269.0
2017-12-22 12:40:00,154.43,154.44,154.35,154.38,4993.0,137.8729,137.8818,137.8015,137.8283,4993.0
2017-12-22 12:45:00,154.38,154.38,154.3,154.3,5465.0,137.8283,137.8283,137.7569,137.7569,5465.0
2017-12-22 12:50:00,154.33,154.42,154.3,154.4,6601.0,137.7836,137.864,137.7569,137.8461,6601.0
2017-12-22 12:55:00,154.41,154.44,154.36,154.43,8739.0,137.8551,137.8818,137.8104,137.8729,8739.0
2017-12-22 13:00:00,154.41,154.48,154.4,154.42,6254.0,137.8551,137.9176,137.8461,137.864,6254.0
2017-12-22 13:05:00,154.39,154.42,154.34,154.36,4503.0,137.8372,137.864,137.7926,137.8104,4503.0
2017-12-22 13:10:00,154.34,154.39,154.31,154.39,3230.0,137.7926,137.8372,137.7658,137.8372,3230.0
2017-12-22 13:15:00,154.38,154.44,154.38,154.4,4231.0,137.8283,137.8818,137.8283,137.8461,4231.0
2017-12-22 13:20:00,154.4,154.44,154.34,154.4,6099.0,137.8461,137.8818,137.7926,137.8461,6099.0
2017-12-22 13:25:00,154.4,154.41,154.34,154.4,3369.0,137.8461,137.8551,137.7926,137.8461,3369.0
2017-12-22 13:30:00,154.4,154.41,154.3,154.34,11832.0,137.8461,137.8551,137.7569,137.7926,11832.0
2017-12-22 13:35:00,154.3,154.35,154.27,154.27,3223.0,137.7569,137.8015,137.7301,137.7301,3223.0
2017-12-22 13:40:00,154.25,154.33,154.13,154.17,11707.0,137.7122,137.7836,137.6051,137.6408,11707.0
2017-12-22 13:45:00,154.2,154.24,154.17,154.24,8284.0,137.6676,137.7033,137.6408,137.7033,8284.0
2017-12-22 13:50:00,154.26,154.36,154.23,154.36,40816.0,137.7211,137.8104,137.6944,137.8104,40816.0
2017-12-22 13:55:00,154.37,154.4,154.3,154.33,4572.0,137.8194,137.8461,137.7569,137.7836,4572.0
2017-12-22 14:00:00,154.34,154.37,154.29,154.34,5800.0,137.7926,137.8194,137.7479,137.7926,5800.0
2017-12-22 14:05:00,154.29,154.3,154.14,154.14,8205.0,137.7479,137.7569,137.614,137.614,8205.0
2017-12-22 14:10:00,154.13,154.17,154.06,154.17,9462.0,137.6051,137.6408,137.5426,137.6408,9462.0
2017-12-22 14:15:00,154.15,154.31,154.14,154.31,4950.0,137.6229,137.7658,137.614,137.7658,4950.0
2017-12-22 14:20:00,154.28,154.28,154.16,154.23,11351.0,137.739,137.739,137.6319,137.6944,11351.0
2017-12-22 14:25:00,154.24,154.28,154.21,154.28,5367.0,137.7033,137.739,137.6765,137.739,5367.0
2017-12-22 14:30:00,154.28,154.34,154.25,154.32,9740.0,137.739,137.7926,137.7122,137.7747,9740.0
2017-12-22 14:35:00,154.35,154.35,154.26,154.26,5795.0,137.8015,137.8015,137.7211,137.7211,5795.0
2017-12-22 14:40:00,154.26,154.29,154.18,154.19,8453.0,137.7211,137.7479,137.6497,137.6587,8453.0
2017-12-22 14:45:00,154.2,154.25,154.18,154.25,5398.0,137.6676,137.7122,137.6497,137.7122,5398.0
2017-12-22 14:50:00,154.26,154.27,154.15,154.17,8911.0,137.7211,137.7301,137.6229,137.6408,8911.0
2017-12-22 14:55:00,154.17,154.28,154.16,154.22,5278.0,137.6408,137.739,137.6319,137.6854,5278.0
2017-12-22 15:00:00,154.22,154.25,154.08,154.1,6578.0,137.6854,137.7122,137.5604,137.5783,6578.0
2017-12-22 15:05:00,154.12,154.18,154.06,154.06,9364.0,137.5962,137.6497,137.5426,137.5426,9364.0
2017-12-22 15:10:00,154.05,154.12,154.03,154.05,11133.0,137.5337,137.5962,137.5158,137.5337,11133.0
2017-12-22 15:15:00,154.06,154.08,153.94,153.94,15400.0,137.5426,137.5604,137.4355,137.4355,15400.0
2017-12-22 15:20:00,153.97,154.02,153.86,153.88,13557.0,137.4622,137.5069,137.364,137.3819,13557.0
2017-12-22 15:25:00,153.92,153.97,153.88,153.96,12108.0,137.4176,137.4622,137.3819,137.4533,12108.0
2017-12-22 15:30:00,153.98,154.1,153.96,154.08,16747.0,137.4712,137.5783,137.4533,137.5604,16747.0
2017-12-22 15:35:00,154.06,154.11,154.01,154.01,19289.0,137.5426,137.5872,137.498,137.498,19289.0
2017-12-22 15:40:00,154.03,154.1,154.02,154.08,21746.0,137.5158,137.5783,137.5069,137.5604,21746.0
2017-12-22 15:45:00,154.07,154.15,154.01,154.08,28669.0,137.5515,137.6229,137.498,137.5604,28669.0
2017-12-22 15:50:00,154.08,154.1,154.0,154.02,36233.0,137.5604,137.5783,137.489,137.5069,36233.0
2017-12-22 15:55:00,154.03,154.04,153.8,153.9,154884.0,137.5158,137.5247,137.3105,137.3997,154884.0
2017-12-26 09:30:00,153.14,153.19,152.56,152.84,60478.0,136.7212,136.7659,136.2034,136.4534,60478.0
2017-12-26 09:35:00,153.04,153.3,152.89,153.09,15716.0,136.6319,136.8641,136.498,136.6766,15716.0
2017-12-26 09:40:00,153.09,153.2,152.96,153.12,26759.0,136.6766,136.7748,136.5605,136.7034,26759.0
2017-12-26 09:45:00,153.07,153.2,152.9,152.9,23018.0,136.6587,136.7748,136.507,136.507,23018.0
2017-12-26 09:50:00,152.87,153.07,152.87,152.97,22229.0,136.4802,136.6587,136.4802,136.5695,22229.0
2017-12-26 09:55:00,152.97,153.08,152.85,152.98,21418.0,136.5695,136.6677,136.4623,136.5784,21418.0
2017-12-26 10:00:00,153.0,153.09,152.93,153.04,24746.0,136.5962,136.6766,136.5337,136.6319,24746.0
2017-12-26 10:05:00,153.07,153.14,153.06,153.1,35586.0,136.6587,136.7212,136.6498,136.6855,35586.0
2017-12-26 10:10:00,153.07,153.17,153.07,153.15,44841.0,136.6587,136.748,136.6587,136.7302,44841.0
2017-12-26 10:15:00,153.12,153.42,153.12,153.39,27874.0,136.7034,136.9712,136.7034,136.9444,27874.0
2017-12-26 10:20:00,153.41,153.47,153.24,153.35,33981.0,136.9623,137.0158,136.8105,136.9087,33981.0
2017-12-26 10:25:00,153.4,153.4,153.14,153.14,40063.0,136.9534,136.9534,136.7212,136.7212,40063.0
2017-12-26 10:30:00,153.14,153.2,153.0,153.12,24143.0,136.7212,136.7748,136.5962,136.7034,24143.0
2017-12-26 10:35:00,153.11,153.15,153.04,153.13,10371.0,136.6944,136.7302,136.6319,136.7123,10371.0
2017-12-26 10:40:00,153.15,153.15,152.93,152.98,12284.0,136.7302,136.7302,136.5337,136.5784,12284.0
2017-12-26 10:45:00,153.0,153.07,152.96,152.97,4675.0,136.5962,136.6587,136.5605,136.5695,4675.0
2017-12-26 10:50:00,153.0,153.02,152.87,152.94,15641.0,136.5962,136.6141,136.4802,136.5427,15641.0
2017-12-26 10:55:00,152.94,152.96,152.69,152.69,10502.0,136.5427,136.5605,136.3195,136.3195,10502.0
2017-12-26 11:00:00,152.69,152.72,152.47,152.72,21046.0,136.3195,136.3463,136.1231,136.3463,21046.0
2017-12-26 11:05:00,152.74,153.0,152.73,152.91,15725.0,136.3641,136.5962,136.3552,136.5159,15725.0
2017-12-26 11:10:00,152.91,153.05,152.76,152.85,12821.0,136.5159,136.6409,136.382,136.4623,12821.0
2017-12-26 11:15:00,152.89,152.89,152.51,152.52,20853.0,136.498,136.498,136.1588,136.1677,20853.0
2017-12-26 11:20:00,152.5,152.69,152.5,152.5,8300.0,136.1498,136.3195,136.1498,136.1498,8300.0
2017-12-26 11:25:00,152.48,152.63,152.46,152.63,11250.0,136.132,136.2659,136.1141,136.2659,11250.0
2017-12-26 11:30:00,152.63,152.75,152.62,152.75,4915.0,136.2659,136.373,136.257,136.373,4915.0
2017-12-26 11:35:00,152.72,152.8,152.64,152.78,5940.0,136.3463,136.4177,136.2748,136.3998,5940.0
2017-12-26 11:40:00,152.75,152.87,152.73,152.78,8890.0,136.373,136.4802,136.3552,136.3998,8890.0
2017-12-26 11:45:00,152.79,152.89,152.78,152.83,7258.0,136.4088,136.498,136.3998,136.4445,7258.0
2017-12-26 11:50:00,152.81,152.9,152.79,152.87,8823.0,136.4266,136.507,136.4088,136.4802,8823.0
2017-12-26 11:55:00,152.88,152.92,152.78,152.82,10385.0,136.4891,136.5248,136.3998,136.4355,10385.0
2017-12-26 12:00:00,152.81,152.87,152.74,152.85,6378.0,136.4266,136.4802,136.3641,136.4623,6378.0
2017-12-26 12:05:00,152.91,153.0,152.86,152.98,10468.0,136.5159,136.5962,136.4712,136.5784,10468.0
2017-12-26 12:10:00,152.97,152.98,152.9,152.93,5935.0,136.5695,136.5784,136.507,136.5337,5935.0
2017-12-26 12:15:00,152.91,152.92,152.88,152.89,4775.0,136.5159,136.5248,136.4891,136.498,4775.0
2017-12-26 12:20:00,152.89,152.96,152.87,152.91,10652.0,136.498,136.5605,136.4802,136.5159,10652.0
2017-12-26 12:25:00,152.92,152.92,152.82,152.91,9661.0,136.5248,136.5248,136.4355,136.5159,9661.0
2017-12-26 12:30:00,152.92,152.97,152.92,152.97,4601.0,136.5248,136.5695,136.5248,136.5695,4601.0
2017-12-26 12:35:00,152.93,153.0,152.9,152.92,23234.0,136.5337,136.5962,136.507,136.5248,23234.0
2017-12-26 12:40:00,152.9,152.99,152.9,152.97,5871.0,136.507,136.5873,136.507,136.5695,5871.0
2017-12-26 12:45:00,152.97,153.01,152.94,153.0,12315.0,136.5695,136.6052,136.5427,136.5962,12315.0
2017-12-26 12:50:00,152.97,152.97,152.89,152.92,9242.0,136.5695,136.5695,136.498,136.5248,9242.0
2017-12-26 12:55:00,152.94,152.98,152.88,152.94,7931.0,136.5427,136.5784,136.4891,136.5427,7931.0
2017-12-26 13:00:00,152.94,152.99,152.9,152.91,5235.0,136.5427,136.5873,136.507,136.5159,5235.0
2017-12-26 13:05:00,152.89,152.94,152.87,152.92,7822.0,136.498,136.5427,136.4802,136.5248,7822.0
2017-12-26 13:10:00,152.92,152.98,152.92,152.94,6549.0,136.5248,136.5784,136.5248,136.5427,6549.0
2017-12-26 13:15:00,152.92,152.95,152.85,152.93,7807.0,136.5248,136.5516,136.4623,136.5337,7807.0
2017-12-26 13:20:00,152.95,153.0,152.9,153.0,12763.0,136.5516,136.5962,136.507,136.5962,12763.0
2017-12-26 13:25:00,152.98,153.04,152.9,152.98,15294.0,136.5784,136.6319,136.507,136.5784,15294.0
2017-12-26 13:30:00,152.93,152.97,152.91,152.96,6105.0,136.5337,136.5695,136.5159,136.5605,6105.0
2017-12-26 13:35:00,152.94,152.95,152.9,152.95,5233.0,136.5427,136.5516,136.507,136.5516,5233.0
2017-12-26 13:40:00,152.93,152.95,152.86,152.86,7957.0,136.5337,136.5516,136.4712,136.4712,7957.0
2017-12-26 13:45:00,152.86,152.96,152.82,152.94,5177.0,136.4712,136.5605,136.4355,136.5427,5177.0
2017-12-26 13:50:00,152.94,153.0,152.94,152.99,6900.0,136.5427,136.5962,136.5427,136.5873,6900.0
2017-12-26 13:55:00,152.98,153.02,152.94,152.98,15894.0,136.5784,136.6141,136.5427,136.5784,15894.0
2017-12-26 14:00:00,152.95,152.99,152.91,152.98,8439.0,136.5516,136.5873,136.5159,136.5784,8439.0
2017-12-26 14:05:00,152.98,152.99,152.91,152.93,4100.0,136.5784,136.5873,136.5159,136.5337,4100.0
2017-12-26 14:10:00,152.92,152.98,152.92,152.94,7624.0,136.5248,136.5784,136.5248,136.5427,7624.0
2017-12-26 14:15:00,152.96,152.96,152.89,152.9,8471.0,136.5605,136.5605,136.498,136.507,8471.0
2017-12-26 14:20:00,152.91,153.0,152.9,152.97,9499.0,136.5159,136.5962,136.507,136.5695,9499.0
2017-12-26 14:25:00,152.96,153.0,152.96,152.98,8544.0,136.5605,136.5962,136.5605,136.5784,8544.0
2017-12-26 14:30:00,152.97,152.98,152.9,152.9,12578.0,136.5695,136.5784,136.507,136.507,12578.0
2017-12-26 14:35:00,152.9,152.97,152.89,152.97,8251.0,136.507,136.5695,136.498,136.5695,8251.0
2017-12-26 14:40:00,152.98,153.02,152.96,152.99,6645.0,136.5784,136.6141,136.5605,136.5873,6645.0
2017-12-26 14:45:00,152.99,153.05,152.97,152.99,9528.0,136.5873,136.6409,136.5695,136.5873,9528.0
2017-12-26 14:50:00,153.0,153.1,153.0,153.05,13700.0,136.5962,136.6855,136.5962,136.6409,13700.0
2017-12-26 14:55:00,153.05,153.1,153.04,153.06,9062.0,136.6409,136.6855,136.6319,136.6498,9062.0
2017-12-26 15:00:00,153.05,153.18,153.05,153.16,9243.0,136.6409,136.7569,136.6409,136.7391,9243.0
2017-12-26 15:05:00,153.14,153.2,153.13,153.19,7875.0,136.7212,136.7748,136.7123,136.7659,7875.0
2017-12-26 15:10:00,153.19,153.2,153.07,153.07,11595.0,136.7659,136.7748,136.6587,136.6587,11595.0
2017-12-26 15:15:00,153.09,153.15,152.92,152.94,18407.0,136.6766,136.7302,136.5248,136.5427,18407.0
2017-12-26 15:20:00,152.97,153.01,152.96,152.97,9171.0,136.5695,136.6052,136.5605,136.5695,9171.0
2017-12-26 15:25:00,152.96,153.02,152.95,153.0,12360.0,136.5605,136.6141,136.5516,136.5962,12360.0
2017-12-26 15:30:00,153.01,153.01,152.92,152.96,14476.0,136.6052,136.6052,136.5248,136.5605,14476.0
2017-12-26 15:35:00,152.96,153.01,152.85,152.85,31047.0,136.5605,136.6052,136.4623,136.4623,31047.0
2017-12-26 15:40:00,152.85,152.9,152.85,152.87,12934.0,136.4623,136.507,136.4623,136.4802,12934.0
2017-12-26 15:45:00,152.88,153.0,152.86,153.0,33495.0,136.4891,136.5962,136.4712,136.5962,33495.0
2017-12-26 15:50:00,152.98,153.02,152.9,152.99,16223.0,136.5784,136.6141,136.507,136.5873,16223.0
2017-12-26 15:55:00,152.97,153.05,152.91,152.98,40270.0,136.5695,136.6409,136.5159,136.5784,40270.0
2017-12-27 09:30:00,153.24,153.25,152.83,153.01,38147.0,136.8105,136.8194,136.4445,136.6052,38147.0
2017-12-27 09:35:00,153.07,153.09,152.92,152.98,5880.0,136.6587,136.6766,136.5248,136.5784,5880.0
2017-12-27 09:40:00,153.05,153.08,152.86,152.87,15599.0,136.6409,136.6677,136.4712,136.4802,15599.0
2017-12-27 09:45:00,152.97,153.05,152.83,152.89,11844.0,136.5695,136.6409,136.4445,136.498,11844.0
2017-12-27 09:50:00,152.93,153.01,152.89,152.95,8214.0,136.5337,136.6052,136.498,136.5516,8214.0
2017-12-27 09:55:00,152.94,152.98,152.88,152.88,5502.0,136.5427,136.5784,136.4891,136.4891,5502.0
2017-12-27 10:00:00,152.87,153.03,152.86,152.91,11332.0,136.4802,136.623,136.4712,136.5159,11332.0
2017-12-27 10:05:00,152.88,152.99,152.84,152.98,8024.0,136.4891,136.5873,136.4534,136.5784,8024.0
2017-12-27 10:10:00,152.94,153.03,152.89,153.01,15932.0,136.5427,136.623,136.498,136.6052,15932.0
2017-12-27 10:15:00,153.0,153.0,152.91,152.96,21809.0,136.5962,136.5962,136.5159,136.5605,21809.0
2017-12-27 10:20:00,152.98,153.17,152.96,153.09,11786.0,136.5784,136.748,136.5605,136.6766,11786.0
2017-12-27 10:25:00,153.1,153.28,153.04,153.28,14542.0,136.6855,136.8462,136.6319,136.8462,14542.0
2017-12-27 10:30:00,153.28,153.28,153.15,153.24,9723.0,136.8462,136.8462,136.7302,136.8105,9723.0
2017-12-27 10:35:00,153.25,153.3,152.97,153.19,28745.0,136.8194,136.8641,136.5695,136.7659,28745.0
2017-12-27 10:40:00,153.15,153.25,153.13,153.14,8118.0,136.7302,136.8194,136.7123,136.7212,8118.0
2017-12-27 10:45:00,153.17,153.33,153.14,153.28,4943.0,136.748,136.8909,136.7212,136.8462,4943.0
2017-12-27 10:50:00,153.31,153.37,153.25,153.34,7733.0,136.873,136.9266,136.8194,136.8998,7733.0
2017-12-27 10:55:00,153.32,153.45,153.31,153.35,6500.0,136.8819,136.998,136.873,136.9087,6500.0
2017-12-27 11:00:00,153.33,153.58,153.33,153.48,13850.0,136.8909,137.1141,136.8909,137.0248,13850.0
2017-12-27 11:05:00,153.48,153.52,153.43,153.44,6233.0,137.0248,137.0605,136.9801,136.9891,6233.0
2017-12-27 11:10:00,153.43,153.59,153.39,153.53,21022.0,136.9801,137.123,136.9444,137.0694,21022.0
2017-12-27 11:15:00,153.54,153.66,153.52,153.55,6911.0,137.0783,137.1855,137.0605,137.0873,6911.0
2017-12-27 11:20:00,153.58,153.66,153.56,153.62,14232.0,137.1141,137.1855,137.0962,137.1498,14232.0
2017-12-27 11:25:00,153.65,153.76,153.63,153.71,11788.0,137.1765,137.2748,137.1587,137.2301,11788.0
2017-12-27 11:30:00,153.73,153.77,153.63,153.68,5800.0,137.248,137.2837,137.1587,137.2033,5800.0
2017-12-27 11:35:00,153.69,153.7,153.47,153.5,9462.0,137.2123,137.2212,137.0158,137.0426,9462.0
2017-12-27 11:40:00,153.48,153.48,153.3,153.3,6014.0,137.0248,137.0248,136.8641,136.8641,6014.0
2017-12-27 11:45:00,153.31,153.39,153.3,153.37,6330.0,136.873,136.9444,136.8641,136.9266,6330.0
2017-12-27 11:50:00,153.4,153.48,153.39,153.4,8200.0,136.9534,137.0248,136.9444,136.9534,8200.0
2017-12-27 11:55:00,153.4,153.51,153.4,153.46,4352.0,136.9534,137.0516,136.9534,137.0069,4352.0
2017-12-27 12:00:00,153.44,153.48,153.42,153.43,6949.0,136.9891,137.0248,136.9712,136.9801,6949.0
2017-12-27 12:05:00,153.43,153.51,153.35,153.44,12260.0,136.9801,137.0516,136.9087,136.9891,12260.0
2017-12-27 12:10:00,153.45,153.45,153.35,153.41,8716.0,136.998,136.998,136.9087,136.9623,8716.0
2017-12-27 12:15:00,153.38,153.41,153.25,153.28,3419.0,136.9355,136.9623,136.8194,136.8462,3419.0
2017-12-27 12:20:00,153.3,153.36,153.27,153.28,7615.0,136.8641,136.9176,136.8373,136.8462,7615.0
2017-12-27 12:25:00,153.28,153.28,153.18,153.19,6429.0,136.8462,136.8462,136.7569,136.7659,6429.0
2017-12-27 12:30:00,153.17,153.28,153.15,153.22,3101.0,136.748,136.8462,136.7302,136.7926,3101.0
2017-12-27 12:35:00,153.22,153.32,153.22,153.25,9008.0,136.7926,136.8819,136.7926,136.8194,9008.0
2017-12-27 12:40:00,153.27,153.42,153.25,153.39,19573.0,136.8373,136.9712,136.8194,136.9444,19573.0
2017-12-27 12:45:00,153.38,153.46,153.26,153.45,41740.0,136.9355,137.0069,136.8284,136.998,41740.0
2017-12-27 12:50:00,153.42,153.49,153.27,153.35,37074.0,136.9712,137.0337,136.8373,136.9087,37074.0
2017-12-27 12:55:00,153.36,153.41,153.26,153.37,16046.0,136.9176,136.9623,136.8284,136.9266,16046.0
2017-12-27 13:00:00,153.38,153.39,153.24,153.25,26551.0,136.9355,136.9444,136.8105,136.8194,26551.0
2017-12-27 13:05:00,153.29,153.38,153.29,153.32,7180.0,136.8551,136.9355,136.8551,136.8819,7180.0
2017-12-27 13:10:00,153.36,153.44,153.31,153.36,18562.0,136.9176,136.9891,136.873,136.9176,18562.0
2017-12-27 13:15:00,153.38,153.41,153.27,153.35,10024.0,136.9355,136.9623,136.8373,136.9087,10024.0
2017-12-27 13:20:00,153.34,153.38,153.29,153.35,6800.0,136.8998,136.9355,136.8551,136.9087,6800.0
2017-12-27 13:25:00,153.36,153.37,153.31,153.34,8661.0,136.9176,136.9266,136.873,136.8998,8661.0
2017-12-27 13:30:00,153.35,153.38,153.28,153.32,17344.0,136.9087,136.9355,136.8462,136.8819,17344.0
2017-12-27 13:35:00,153.31,153.38,153.2,153.3,27754.0,136.873,136.9355,136.7748,136.8641,27754.0
2017-12-27 13:40:00,153.31,153.32,153.24,153.27,12783.0,136.873,136.8819,136.8105,136.8373,12783.0
2017-12-27 13:45:00,153.27,153.28,153.22,153.23,8425.0,136.8373,136.8462,136.7926,136.8016,8425.0
2017-12-27 13:50:00,153.22,153.25,153.18,153.18,20236.0,136.7926,136.8194,136.7569,136.7569,20236.0
2017-12-27 13:55:00,153.19,153.34,153.14,153.34,36801.0,136.7659,136.8998,136.7212,136.8998,36801.0
2017-12-27 14:00:00,153.33,153.37,153.26,153.33,24257.0,136.8909,136.9266,136.8284,136.8909,24257.0
2017-12-27 14:05:00,153.35,153.37,153.3,153.32,8338.0,136.9087,136.9266,136.8641,136.8819,8338.0
2017-12-27 14:10:00,153.32,153.32,153.21,153.23,5153.0,136.8819,136.8819,136.7837,136.8016,5153.0
2017-12-27 14:15:00,153.24,153.24,153.09,153.1,11279.0,136.8105,136.8105,136.6766,136.6855,11279.0
2017-12-27 14:20:00,153.09,153.09,152.96,152.96,10655.0,136.6766,136.6766,136.5605,136.5605,10655.0
2017-12-27 14:25:00,152.96,153.05,152.92,153.0,11652.0,136.5605,136.6409,136.5248,136.5962,11652.0
2017-12-27 14:30:00,153.01,153.03,152.98,153.0,5750.0,136.6052,136.623,136.5784,136.5962,5750.0
2017-12-27 14:35:00,153.0,153.02,152.9,152.97,16236.0,136.5962,136.6141,136.507,136.5695,16236.0
2017-12-27 14:40:00,152.94,153.04,152.93,153.01,9380.0,136.5427,136.6319,136.5337,136.6052,9380.0
2017-12-27 14:45:00,153.01,153.01,152.94,152.94,3527.0,136.6052,136.6052,136.5427,136.5427,3527.0
2017-12-27 14:50:00,152.94,153.02,152.84,152.97,8630.0,136.5427,136.6141,136.4534,136.5695,8630.0
2017-12-27 14:55:00,152.99,152.99,152.94,152.96,5615.0,136.5873,136.5873,136.5427,136.5605,5615.0
2017-12-27 15:00:00,152.96,153.05,152.95,153.02,6909.0,136.5605,136.6409,136.5516,136.6141,6909.0
2017-12-27 15:05:00,153.02,153.08,152.97,153.04,6317.0,136.6141,136.6677,136.5695,136.6319,6317.0
2017-12-27 15:10:00,153.05,153.14,153.05,153.08,4210.0,136.6409,136.7212,136.6409,136.6677,4210.0
2017-12-27 15:15:00,153.07,153.11,153.03,153.06,7996.0,136.6587,136.6944,136.623,136.6498,7996.0
2017-12-27 15:20:00,153.07,153.14,153.06,153.08,9533.0,136.6587,136.7212,136.6498,136.6677,9533.0
2017-12-27 15:25:00,153.08,153.15,153.07,153.11,9321.0,136.6677,136.7302,136.6587,136.6944,9321.0
2017-12-27 15:30:00,153.13,153.15,153.09,153.13,13020.0,136.7123,136.7302,136.6766,136.7123,13020.0
2017-12-27 15:35:00,153.11,153.11,153.05,153.05,10442.0,136.6944,136.6944,136.6409,136.6409,10442.0
2017-12-27 15:40:00,153.07,153.07,152.98,153.04,16250.0,136.6587,136.6587,136.5784,136.6319,16250.0
2017-12-27 15:45:00,153.07,153.14,153.05,153.12,14586.0,136.6587,136.7212,136.6409,136.7034,14586.0
2017-12-27 15:50:00,153.14,153.27,153.14,153.26,33482.0,136.7212,136.8373,136.7212,136.8284,33482.0
2017-12-27 15:55:00,153.27,153.4,153.26,153.31,84325.0,136.8373,136.9534,136.8284,136.873,84325.0
2017-12-28 09:30:00,153.46,153.91,153.44,153.74,27176.0,137.0069,137.4087,136.9891,137.2569,27176.0
2017-12-28 09:35:00,153.72,153.78,153.47,153.54,6304.0,137.239,137.2926,137.0158,137.0783,6304.0
2017-12-28 09:40:00,153.52,153.7,153.48,153.58,9398.0,137.0605,137.2212,137.0248,137.1141,9398.0
2017-12-28 09:45:00,153.54,153.66,153.35,153.52,34730.0,137.0783,137.1855,136.9087,137.0605,34730.0
2017-12-28 09:50:00,153.5,153.6,153.34,153.34,15189.0,137.0426,137.1319,136.8998,136.8998,15189.0
2017-12-28 09:55:00,153.33,153.45,153.25,153.38,20745.0,136.8909,136.998,136.8194,136.9355,20745.0
2017-12-28 10:00:00,153.38,153.5,153.31,153.5,6776.0,136.9355,137.0426,136.873,137.0426,6776.0
2017-12-28 10:05:00,153.5,153.57,153.38,153.47,11191.0,137.0426,137.1051,136.9355,137.0158,11191.0
2017-12-28 10:10:00,153.4,153.48,153.34,153.39,3214.0,136.9534,137.0248,136.8998,136.9444,3214.0
2017-12-28 10:15:00,153.43,153.44,153.39,153.44,4417.0,136.9801,136.9891,136.9444,136.9891,4417.0
2017-12-28 10:20:00,153.46,153.48,153.36,153.39,7502.0,137.0069,137.0248,136.9176,136.9444,7502.0
2017-12-28 10:25:00,153.46,153.53,153.34,153.43,22288.0,137.0069,137.0694,136.8998,136.9801,22288.0
2017-12-28 10:30:00,153.44,153.52,153.35,153.36,8674.0,136.9891,137.0605,136.9087,136.9176,8674.0
2017-12-28 10:35:00,153.35,153.39,153.32,153.35,5400.0,136.9087,136.9444,136.8819,136.9087,5400.0
2017-12-28 10:40:00,153.37,153.45,153.34,153.41,14296.0,136.9266,136.998,136.8998,136.9623,14296.0
2017-12-28 10:45:00,153.39,153.43,153.34,153.37,3360.0,136.9444,136.9801,136.8998,136.9266,3360.0
2017-12-28 10:50:00,153.41,153.49,153.37,153.43,11261.0,136.9623,137.0337,136.9266,136.9801,11261.0
2017-12-28 10:55:00,153.43,153.5,153.37,153.4,14348.0,136.9801,137.0426,136.9266,136.9534,14348.0
2017-12-28 11:00:00,153.43,153.44,153.37,153.44,5682.0,136.9801,136.9891,136.9266,136.9891,5682.0
2017-12-28 11:05:00,153.45,153.49,153.43,153.48,5880.0,136.998,137.0337,136.9801,137.0248,5880.0
2017-12-28 11:10:00,153.49,153.5,153.44,153.47,3939.0,137.0337,137.0426,136.9891,137.0158,3939.0
2017-12-28 11:15:00,153.46,153.52,153.39,153.39,7704.0,137.0069,137.0605,136.9444,136.9444,7704.0
2017-12-28 11:20:00,153.41,153.43,153.36,153.37,5691.0,136.9623,136.9801,136.9176,136.9266,5691.0
2017-12-28 11:25:00,153.36,153.36,153.28,153.29,6511.0,136.9176,136.9176,136.8462,136.8551,6511.0
2017-12-28 11:30:00,153.28,153.28,153.22,153.28,7361.0,136.8462,136.8462,136.7926,136.8462,7361.0
2017-12-28 11:35:00,153.29,153.31,153.25,153.28,10255.0,136.8551,136.873,136.8194,136.8462,10255.0
2017-12-28 11:40:00,153.26,153.26,153.13,153.21,6438.0,136.8284,136.8284,136.7123,136.7837,6438.0
2017-12-28 11:45:00,153.22,153.27,153.18,153.21,3430.0,136.7926,136.8373,136.7569,136.7837,3430.0
2017-12-28 11:50:00,153.2,153.21,153.13,153.15,3402.0,136.7748,136.7837,136.7123,136.7302,3402.0
2017-12-28 11:55:00,153.17,153.19,153.13,153.17,2993.0,136.748,136.7659,136.7123,136.748,2993.0
2017-12-28 12:00:00,153.18,153.18,153.11,153.14,3365.0,136.7569,136.7569,136.6944,136.7212,3365.0
2017-12-28 12:05:00,153.13,153.14,153.04,153.05,3597.0,136.7123,136.7212,136.6319,136.6409,3597.0
2017-12-28 12:10:00,153.06,153.13,153.03,153.09,8421.0,136.6498,136.7123,136.623,136.6766,8421.0
2017-12-28 12:15:00,153.09,153.1,153.06,153.1,2200.0,136.6766,136.6855,136.6498,136.6855,2200.0
2017-12-28 12:20:00,153.08,153.11,153.05,153.05,2900.0,136.6677,136.6944,136.6409,136.6409,2900.0
2017-12-28 12:25:00,153.05,153.09,153.0,153.09,5190.0,136.6409,136.6766,136.5962,136.6766,5190.0
2017-12-28 12:30:00,153.09,153.09,152.99,153.06,3235.0,136.6766,136.6766,136.5873,136.6498,3235.0
2017-12-28 12:35:00,153.09,153.12,153.04,153.12,4336.0,136.6766,136.7034,136.6319,136.7034,4336.0
2017-12-28 12:40:00,153.1,153.11,153.06,153.08,1925.0,136.6855,136.6944,136.6498,136.6677,1925.0
2017-12-28 12:45:00,153.09,153.09,153.06,153.08,2131.0,136.6766,136.6766,136.6498,136.6677,2131.0
2017-12-28 12:50:00,153.08,153.13,153.08,153.1,2903.0,136.6677,136.7123,136.6677,136.6855,2903.0
2017-12-28 12:55:00,153.13,153.14,153.09,153.11,1363.0,136.7123,136.7212,136.6766,136.6944,1363.0
2017-12-28 13:00:00,153.12,153.23,153.12,153.23,4622.0,136.7034,136.8016,136.7034,136.8016,4622.0
2017-12-28 13:05:00,153.23,153.26,153.2,153.26,3499.0,136.8016,136.8284,136.7748,136.8284,3499.0
2017-12-28 13:10:00,153.28,153.29,153.24,153.24,2640.0,136.8462,136.8551,136.8105,136.8105,2640.0
2017-12-28 13:15:00,153.24,153.26,153.16,153.16,3537.0,136.8105,136.8284,136.7391,136.7391,3537.0
2017-12-28 13:20:00,153.18,153.24,153.18,153.19,5404.0,136.7569,136.8105,136.7569,136.7659,5404.0
2017-12-28 13:25:00,153.22,153.22,153.19,153.21,3308.0,136.7926,136.7926,136.7659,136.7837,3308.0
2017-12-28 13:30:00,153.2,153.29,153.19,153.28,3386.0,136.7748,136.8551,136.7659,136.8462,3386.0
2017-12-28 13:35:00,153.27,153.27,153.19,153.21,1800.0,136.8373,136.8373,136.7659,136.7837,1800.0
2017-12-28 13:40:00,153.21,153.22,153.17,153.22,2574.0,136.7837,136.7926,136.748,136.7926,2574.0
2017-12-28 13:45:00,153.21,153.22,153.18,153.19,3946.0,136.7837,136.7926,136.7569,136.7659,3946.0
2017-12-28 13:50:00,153.21,153.22,153.2,153.21,2130.0,136.7837,136.7926,136.7748,136.7837,2130.0
2017-12-28 13:55:00,153.23,153.34,153.23,153.34,2676.0,136.8016,136.8998,136.8016,136.8998,2676.0
2017-12-28 14:00:00,153.3,153.33,153.27,153.29,4200.0,136.8641,136.8909,136.8373,136.8551,4200.0
2017-12-28 14:05:00,153.28,153.28,153.2,153.23,4400.0,136.8462,136.8462,136.7748,136.8016,4400.0
2017-12-28 14:10:00,153.21,153.23,153.19,153.21,7196.0,136.7837,136.8016,136.7659,136.7837,7196.0
2017-12-28 14:15:00,153.22,153.28,153.22,153.28,1395.0,136.7926,136.8462,136.7926,136.8462,1395.0
2017-12-28 14:20:00,153.26,153.31,153.24,153.28,7679.0,136.8284,136.873,136.8105,136.8462,7679.0
2017-12-28 14:25:00,153.28,153.35,153.27,153.35,6085.0,136.8462,136.9087,136.8373,136.9087,6085.0
2017-12-28 14:30:00,153.34,153.36,153.32,153.33,5824.0,136.8998,136.9176,136.8819,136.8909,5824.0
2017-12-28 14:35:00,153.34,153.36,153.3,153.36,7932.0,136.8998,136.9176,136.8641,136.9176,7932.0
2017-12-28 14:40:00,153.37,153.37,153.3,153.31,7794.0,136.9266,136.9266,136.8641,136.873,7794.0
2017-12-28 14:45:00,153.3,153.3,153.22,153.25,4404.0,136.8641,136.8641,136.7926,136.8194,4404.0
2017-12-28 14:50:00,153.25,153.3,153.25,153.28,8650.0,136.8194,136.8641,136.8194,136.8462,8650.0
2017-12-28 14:55:00,153.27,153.3,153.25,153.26,5303.0,136.8373,136.8641,136.8194,136.8284,5303.0
2017-12-28 15:00:00,153.25,153.33,153.24,153.33,13712.0,136.8194,136.8909,136.8105,136.8909,13712.0
2017-12-28 15:05:00,153.32,153.34,153.27,153.28,10901.0,136.8819,136.8998,136.8373,136.8462,10901.0
2017-12-28 15:10:00,153.28,153.28,153.23,153.24,11103.0,136.8462,136.8462,136.8016,136.8105,11103.0
2017-12-28 15:15:00,153.24,153.24,153.18,153.23,9341.0,136.8105,136.8105,136.7569,136.8016,9341.0
2017-12-28 15:20:00,153.24,153.25,153.2,153.24,15375.0,136.8105,136.8194,136.7748,136.8105,15375.0
2017-12-28 15:25:00,153.25,153.25,153.17,153.22,11056.0,136.8194,136.8194,136.748,136.7926,11056.0
2017-12-28 15:30:00,153.21,153.36,153.21,153.36,11824.0,136.7837,136.9176,136.7837,136.9176,11824.0
2017-12-28 15:35:00,153.37,153.37,153.3,153.35,13508.0,136.9266,136.9266,136.8641,136.9087,13508.0
2017-12-28 15:40:00,153.34,153.45,153.34,153.43,13717.0,136.8998,136.998,136.8998,136.9801,13717.0
2017-12-28 15:45:00,153.42,153.44,153.36,153.37,24308.0,136.9712,136.9891,136.9176,136.9266,24308.0
2017-12-28 15:50:00,153.37,153.48,153.37,153.47,26288.0,136.9266,137.0248,136.9266,137.0158,26288.0
2017-12-28 15:55:00,153.48,153.57,153.45,153.53,75552.0,137.0248,137.1051,136.998,137.0694,75552.0
2017-12-29 09:30:00,154.43,154.58,153.72,154.49,39416.0,137.8729,138.0068,137.239,137.9265,39416.0
2017-12-29 09:35:00,154.39,154.47,154.03,154.28,14742.0,137.8372,137.9086,137.5158,137.739,14742.0
2017-12-29 09:40:00,154.27,154.47,154.18,154.4,19268.0,137.7301,137.9086,137.6497,137.8461,19268.0
2017-12-29 09:45:00,154.25,154.4,154.25,154.34,9098.0,137.7122,137.8461,137.7122,137.7926,9098.0
2017-12-29 09:50:00,154.33,154.35,153.93,154.03,10533.0,137.7836,137.8015,137.4265,137.5158,10533.0
2017-12-29 09:55:00,154.02,154.06,153.83,153.92,12222.0,137.5069,137.5426,137.3372,137.4176,12222.0
2017-12-29 10:00:00,153.86,154.0,153.83,153.89,8500.0,137.364,137.489,137.3372,137.3908,8500.0
2017-12-29 10:05:00,153.93,153.96,153.8,153.84,8191.0,137.4265,137.4533,137.3105,137.3462,8191.0
2017-12-29 10:10:00,153.85,153.89,153.74,153.77,6467.0,137.3551,137.3908,137.2569,137.2837,6467.0
2017-12-29 10:15:00,153.74,153.81,153.71,153.79,13919.0,137.2569,137.3194,137.2301,137.3015,13919.0
2017-12-29 10:20:00,153.81,153.81,153.7,153.7,3401.0,137.3194,137.3194,137.2212,137.2212,3401.0
2017-12-29 10:25:00,153.7,153.78,153.7,153.78,7519.0,137.2212,137.2926,137.2212,137.2926,7519.0
2017-12-29 10:30:00,153.77,153.8,153.74,153.77,7665.0,137.2837,137.3105,137.2569,137.2837,7665.0
2017-12-29 10:35:00,153.79,153.79,153.7,153.7,9371.0,137.3015,137.3015,137.2212,137.2212,9371.0
2017-12-29 10:40:00,153.68,153.72,153.58,153.59,5876.0,137.2033,137.239,137.1141,137.123,5876.0
2017-12-29 10:45:00,153.58,153.62,153.53,153.53,3195.0,137.1141,137.1498,137.0694,137.0694,3195.0
2017-12-29 10:50:00,153.53,153.58,153.52,153.58,4025.0,137.0694,137.1141,137.0605,137.1141,4025.0
2017-12-29 10:55:00,153.56,153.56,153.41,153.5,9631.0,137.0962,137.0962,136.9623,137.0426,9631.0
2017-12-29 11:00:00,153.48,153.63,153.48,153.62,5501.0,137.0248,137.1587,137.0248,137.1498,5501.0
2017-12-29 11:05:00,153.64,153.72,153.52,153.52,6927.0,137.1676,137.239,137.0605,137.0605,6927.0
2017-12-29 11:10:00,153.56,153.67,153.53,153.67,5595.0,137.0962,137.1944,137.0694,137.1944,5595.0
2017-12-29 11:15:00,153.64,153.68,153.55,153.56,5523.0,137.1676,137.2033,137.0873,137.0962,5523.0
2017-12-29 11:20:00,153.57,153.64,153.5,153.61,6499.0,137.1051,137.1676,137.0426,137.1408,6499.0
2017-12-29 11:25:00,153.65,153.68,153.58,153.61,7000.0,137.1765,137.2033,137.1141,137.1408,7000.0
2017-12-29 11:30:00,153.61,153.66,153.58,153.62,10276.0,137.1408,137.1855,137.1141,137.1498,10276.0
2017-12-29 11:35:00,153.64,153.72,153.64,153.65,2840.0,137.1676,137.239,137.1676,137.1765,2840.0
2017-12-29 11:40:00,153.67,153.72,153.66,153.68,4031.0,137.1944,137.239,137.1855,137.2033,4031.0
2017-12-29 11:45:00,153.7,153.76,153.69,153.75,6396.0,137.2212,137.2748,137.2123,137.2658,6396.0
2017-12-29 11:50:00,153.76,153.83,153.72,153.74,10437.0,137.2748,137.3372,137.239,137.2569,10437.0
2017-12-29 11:55:00,153.75,153.77,153.71,153.74,3466.0,137.2658,137.2837,137.2301,137.2569,3466.0
2017-12-29 12:00:00,153.72,153.74,153.65,153.67,7888.0,137.239,137.2569,137.1765,137.1944,7888.0
2017-12-29 12:05:00,153.67,153.69,153.66,153.66,3313.0,137.1944,137.2123,137.1855,137.1855,3313.0
2017-12-29 12:10:00,153.67,153.7,153.66,153.69,2945.0,137.1944,137.2212,137.1855,137.2123,2945.0
2017-12-29 12:15:00,153.67,153.76,153.66,153.75,5521.0,137.1944,137.2748,137.1855,137.2658,5521.0
2017-12-29 12:20:00,153.76,153.83,153.74,153.81,5351.0,137.2748,137.3372,137.2569,137.3194,5351.0
2017-12-29 12:25:00,153.81,153.81,153.67,153.67,15802.0,137.3194,137.3194,137.1944,137.1944,15802.0
2017-12-29 12:30:00,153.67,153.71,153.63,153.64,2617.0,137.1944,137.2301,137.1587,137.1676,2617.0
2017-12-29 12:35:00,153.67,153.7,153.66,153.68,2814.0,137.1944,137.2212,137.1855,137.2033,2814.0
2017-12-29 12:40:00,153.7,153.72,153.68,153.69,2262.0,137.2212,137.239,137.2033,137.2123,2262.0
2017-12-29 12:45:00,153.69,153.7,153.66,153.66,1600.0,137.2123,137.2212,137.1855,137.1855,1600.0
2017-12-29 12:50:00,153.64,153.68,153.64,153.65,3997.0,137.1676,137.2033,137.1676,137.1765,3997.0
2017-12-29 12:55:00,153.66,153.67,153.63,153.67,1316.0,137.1855,137.1944,137.1587,137.1944,1316.0
2017-12-29 13:00:00,153.67,153.67,153.6,153.6,4506.0,137.1944,137.1944,137.1319,137.1319,4506.0
2017-12-29 13:05:00,153.61,153.67,153.59,153.66,4366.0,137.1408,137.1944,137.123,137.1855,4366.0
2017-12-29 13:10:00,153.65,153.69,153.63,153.65,4560.0,137.1765,137.2123,137.1587,137.1765,4560.0
2017-12-29 13:15:00,153.68,153.68,153.61,153.66,5216.0,137.2033,137.2033,137.1408,137.1855,5216.0
2017-12-29 13:20:00,153.65,153.7,153.59,153.69,6005.0,137.1765,137.2212,137.123,137.2123,6005.0
2017-12-29 13:25:00,153.69,153.73,153.66,153.71,6020.0,137.2123,137.248,137.1855,137.2301,6020.0
2017-12-29 13:30:00,153.69,153.72,153.66,153.69,1550.0,137.2123,137.239,137.1855,137.2123,1550.0
2017-12-29 13:35:00,153.68,153.7,153.66,153.68,3312.0,137.2033,137.2212,137.1855,137.2033,3312.0
2017-12-29 13:40:00,153.69,153.69,153.64,153.67,8204.0,137.2123,137.2123,137.1676,137.1944,8204.0
2017-12-29 13:45:00,153.65,153.68,153.65,153.67,2650.0,137.1765,137.2033,137.1765,137.1944,2650.0
2017-12-29 13:50:00,153.68,153.68,153.59,153.6,5465.0,137.2033,137.2033,137.123,137.1319,5465.0
2017-12-29 13:55:00,153.57,153.59,153.53,153.56,6072.0,137.1051,137.123,137.0694,137.0962,6072.0
2017-12-29 14:00:00,153.56,153.63,153.54,153.63,4366.0,137.0962,137.1587,137.0783,137.1587,4366.0
2017-12-29 14:05:00,153.64,153.69,153.62,153.64,5923.0,137.1676,137.2123,137.1498,137.1676,5923.0
2017-12-29 14:10:00,153.64,153.65,153.61,153.61,7641.0,137.1676,137.1765,137.1408,137.1408,7641.0
2017-12-29 14:15:00,153.62,153.63,153.59,153.63,4334.0,137.1498,137.1587,137.123,137.1587,4334.0
2017-12-29 14:20:00,153.62,153.67,153.58,153.6,6452.0,137.1498,137.1944,137.1141,137.1319,6452.0
2017-12-29 14:25:00,153.58,153.64,153.57,153.64,4723.0,137.1141,137.1676,137.1051,137.1676,4723.0
2017-12-29 14:30:00,153.64,153.69,153.64,153.67,13649.0,137.1676,137.2123,137.1676,137.1944,13649.0
2017-12-29 14:35:00,153.67,153.67,153.62,153.65,2979.0,137.1944,137.1944,137.1498,137.1765,2979.0
2017-12-29 14:40:00,153.67,153.72,153.67,153.68,7171.0,137.1944,137.239,137.1944,137.2033,7171.0
2017-12-29 14:45:00,153.67,153.69,153.65,153.66,3709.0,137.1944,137.2123,137.1765,137.1855,3709.0
2017-12-29 14:50:00,153.67,153.67,153.64,153.65,5504.0,137.1944,137.1944,137.1676,137.1765,5504.0
2017-12-29 14:55:00,153.65,153.66,153.58,153.61,22522.0,137.1765,137.1855,137.1141,137.1408,22522.0
2017-12-29 15:00:00,153.59,153.59,153.46,153.48,14785.0,137.123,137.123,137.0069,137.0248,14785.0
2017-12-29 15:05:00,153.49,153.58,153.48,153.55,20533.0,137.0337,137.1141,137.0248,137.0873,20533.0
2017-12-29 15:10:00,153.57,153.62,153.55,153.62,10223.0,137.1051,137.1498,137.0873,137.1498,10223.0
2017-12-29 15:15:00,153.62,153.62,153.58,153.61,9640.0,137.1498,137.1498,137.1141,137.1408,9640.0
2017-12-29 15:20:00,153.61,153.79,153.6,153.74,19605.0,137.1408,137.3015,137.1319,137.2569,19605.0
2017-12-29 15:25:00,153.75,153.75,153.67,153.74,12972.0,137.2658,137.2658,137.1944,137.2569,12972.0
2017-12-29 15:30:00,153.72,153.73,153.53,153.53,16164.0,137.239,137.248,137.0694,137.0694,16164.0
2017-12-29 15:35:00,153.55,153.58,153.4,153.44,14495.0,137.0873,137.1141,136.9534,136.9891,14495.0
2017-12-29 15:40:00,153.44,153.47,153.39,153.41,15570.0,136.9891,137.0158,136.9444,136.9623,15570.0
2017-12-29 15:45:00,153.41,153.48,153.37,153.47,22773.0,136.9623,137.0248,136.9266,137.0158,22773.0
2017-12-29 15:50:00,153.47,153.47,153.26,153.28,41844.0,137.0158,137.0158,136.8284,136.8462,41844.0
2017-12-29 15:55:00,153.29,153.3,153.07,153.13,133540.0,136.8551,136.8641,136.6587,136.7123,133540.0
2018-01-02 09:30:00,153.5,153.66,152.91,153.37,65855.0,137.0426,137.1855,136.5159,136.9266,65855.0
2018-01-02 09:35:00,153.35,153.67,153.08,153.45,16224.0,136.9087,137.1944,136.6677,136.998,16224.0
2018-01-02 09:40:00,153.55,153.82,153.44,153.5,17939.0,137.0873,137.3283,136.9891,137.0426,17939.0
2018-01-02 09:45:00,153.54,153.68,153.44,153.48,11318.0,137.0783,137.2033,136.9891,137.0248,11318.0
2018-01-02 09:50:00,153.47,153.55,153.29,153.35,20735.0,137.0158,137.0873,136.8551,136.9087,20735.0
2018-01-02 09:55:00,153.31,153.59,153.24,153.59,23377.0,136.873,137.123,136.8105,137.123,23377.0
2018-01-02 10:00:00,153.59,153.72,153.32,153.33,14934.0,137.123,137.239,136.8819,136.8909,14934.0
2018-01-02 10:05:00,153.35,153.44,153.27,153.44,15751.0,136.9087,136.9891,136.8373,136.9891,15751.0
2018-01-02 10:10:00,153.44,153.51,153.36,153.42,16167.0,136.9891,137.0516,136.9176,136.9712,16167.0
2018-01-02 10:15:00,153.38,153.63,153.35,153.63,37219.0,136.9355,137.1587,136.9087,137.1587,37219.0
2018-01-02 10:20:00,153.63,153.71,153.3,153.46,18020.0,137.1587,137.2301,136.8641,137.0069,18020.0
2018-01-02 10:25:00,153.45,153.64,153.45,153.54,15398.0,136.998,137.1676,136.998,137.0783,15398.0
2018-01-02 10:30:00,153.56,153.58,153.48,153.52,19558.0,137.0962,137.1141,137.0248,137.0605,19558.0
2018-01-02 10:35:00,153.52,153.69,153.26,153.4,34334.0,137.0605,137.2123,136.8284,136.9534,34334.0
2018-01-02 10:40:00,153.42,153.56,153.26,153.41,25175.0,136.9712,137.0962,136.8284,136.9623,25175.0
2018-01-02 10:45:00,153.4,153.64,153.4,153.52,28730.0,136.9534,137.1676,136.9534,137.0605,28730.0
2018-01-02 10:50:00,153.56,153.62,153.45,153.53,32293.0,137.0962,137.1498,136.998,137.0694,32293.0
2018-01-02 10:55:00,153.53,153.81,153.46,153.81,38962.0,137.0694,137.3194,137.0069,137.3194,38962.0
2018-01-02 11:00:00,153.79,153.88,153.57,153.57,36249.0,137.3015,137.3819,137.1051,137.1051,36249.0
2018-01-02 11:05:00,153.58,153.61,153.43,153.5,13731.0,137.1141,137.1408,136.9801,137.0426,13731.0
2018-01-02 11:10:00,153.46,153.67,153.33,153.67,29583.0,137.0069,137.1944,136.8909,137.1944,29583.0
2018-01-02 11:15:00,153.62,153.83,153.54,153.75,41811.0,137.1498,137.3372,137.0783,137.2658,41811.0
2018-01-02 11:20:00,153.72,153.89,153.62,153.81,20190.0,137.239,137.3908,137.1498,137.3194,20190.0
2018-01-02 11:25:00,153.78,154.1,153.78,153.78,55152.0,137.2926,137.5783,137.2926,137.2926,55152.0
2018-01-02 11:30:00,153.78,153.78,153.64,153.76,21229.0,137.2926,137.2926,137.1676,137.2748,21229.0
2018-01-02 11:35:00,153.79,153.85,153.63,153.69,30365.0,137.3015,137.3551,137.1587,137.2123,30365.0
2018-01-02 11:40:00,153.7,153.75,153.56,153.7,40236.0,137.2212,137.2658,137.0962,137.2212,40236.0
2018-01-02 11:45:00,153.68,153.85,153.63,153.83,40201.0,137.2033,137.3551,137.1587,137.3372,40201.0
2018-01-02 11:50:00,153.83,153.91,153.78,153.88,38781.0,137.3372,137.4087,137.2926,137.3819,38781.0
2018-01-02 11:55:00,153.88,153.93,153.75,153.9,48907.0,137.3819,137.4265,137.2658,137.3997,48907.0
2018-01-02 12:00:00,153.89,153.89,153.28,153.3,33154.0,137.3908,137.3908,136.8462,136.8641,33154.0
2018-01-02 12:05:00,153.32,153.36,153.0,153.1,23037.0,136.8819,136.9176,136.5962,136.6855,23037.0
2018-01-02 12:10:00,153.06,153.16,152.8,152.83,9371.0,136.6498,136.7391,136.4177,136.4445,9371.0
2018-01-02 12:15:00,152.82,153.0,152.78,152.92,9866.0,136.4355,136.5962,136.3998,136.5248,9866.0
2018-01-02 12:20:00,152.9,152.99,152.78,152.93,8723.0,136.507,136.5873,136.3998,136.5337,8723.0
2018-01-02 12:25:00,152.92,153.24,152.87,153.24,34479.0,136.5248,136.8105,136.4802,136.8105,34479.0
2018-01-02 12:30:00,153.2,153.53,153.13,153.52,59189.0,136.7748,137.0694,136.7123,137.0605,59189.0
2018-01-02 12:35:00,153.53,153.56,153.43,153.47,28086.0,137.0694,137.0962,136.9801,137.0158,28086.0
2018-01-02 12:40:00,153.46,153.67,153.42,153.64,33123.0,137.0069,137.1944,136.9712,137.1676,33123.0
2018-01-02 12:45:00,153.58,153.62,153.43,153.46,10851.0,137.1141,137.1498,136.9801,137.0069,10851.0
2018-01-02 12:50:00,153.46,153.54,153.42,153.45,9567.0,137.0069,137.0783,136.9712,136.998,9567.0
2018-01-02 12:55:00,153.45,153.51,153.19,153.2,49410.0,136.998,137.0516,136.7659,136.7748,49410.0
2018-01-02 13:00:00,153.23,153.59,153.22,153.48,38902.0,136.8016,137.123,136.7926,137.0248,38902.0
2018-01-02 13:05:00,153.49,153.52,153.46,153.49,8935.0,137.0337,137.0605,137.0069,137.0337,8935.0
2018-01-02 13:10:00,153.48,153.5,153.44,153.49,18478.0,137.0248,137.0426,136.9891,137.0337,18478.0
2018-01-02 13:15:00,153.49,153.5,153.4,153.45,54579.0,137.0337,137.0426,136.9534,136.998,54579.0
2018-01-02 13:20:00,153.45,153.5,153.4,153.5,22720.0,136.998,137.0426,136.9534,137.0426,22720.0
2018-01-02 13:25:00,153.5,153.52,153.45,153.5,14383.0,137.0426,137.0605,136.998,137.0426,14383.0
2018-01-02 13:30:00,153.5,153.5,153.38,153.44,31009.0,137.0426,137.0426,136.9355,136.9891,31009.0
2018-01-02 13:35:00,153.44,153.49,153.19,153.44,58264.0,136.9891,137.0337,136.7659,136.9891,58264.0
2018-01-02 13:40:00,153.45,153.5,153.42,153.47,12970.0,136.998,137.0426,136.9712,137.0158,12970.0
2018-01-02 13:45:00,153.48,153.5,153.45,153.45,8945.0,137.0248,137.0426,136.998,136.998,8945.0
2018-01-02 13:50:00,153.46,153.46,153.36,153.4,22791.0,137.0069,137.0069,136.9176,136.9534,22791.0
2018-01-02 13:55:00,153.4,153.46,153.25,153.46,32012.0,136.9534,137.0069,136.8194,137.0069,32012.0
2018-01-02 14:00:00,153.46,153.5,153.43,153.48,23065.0,137.0069,137.0426,136.9801,137.0248,23065.0
2018-01-02 14:05:00,153.47,153.54,153.47,153.48,19202.0,137.0158,137.0783,137.0158,137.0248,19202.0
2018-01-02 14:10:00,153.48,153.53,153.48,153.48,11789.0,137.0248,137.0694,137.0248,137.0248,11789.0
2018-01-02 14:15:00,153.48,153.51,153.47,153.5,10431.0,137.0248,137.0516,137.0158,137.0426,10431.0
2018-01-02 14:20:00,153.5,153.73,153.49,153.67,46815.0,137.0426,137.248,137.0337,137.1944,46815.0
2018-01-02 14:25:00,153.66,153.72,153.66,153.69,20596.0,137.1855,137.239,137.1855,137.2123,20596.0
2018-01-02 14:30:00,153.68,153.72,153.37,153.58,22171.0,137.2033,137.239,136.9266,137.1141,22171.0
2018-01-02 14:35:00,153.59,153.6,153.39,153.41,22955.0,137.123,137.1319,136.9444,136.9623,22955.0
2018-01-02 14:40:00,153.43,153.45,153.14,153.3,16636.0,136.9801,136.998,136.7212,136.8641,16636.0
2018-01-02 14:45:00,153.3,153.39,153.28,153.35,13076.0,136.8641,136.9444,136.8462,136.9087,13076.0
2018-01-02 14:50:00,153.32,153.35,153.29,153.29,7464.0,136.8819,136.9087,136.8551,136.8551,7464.0
2018-01-02 14:55:00,153.3,153.36,153.3,153.31,13174.0,136.8641,136.9176,136.8641,136.873,13174.0
2018-01-02 15:00:00,153.32,153.39,153.32,153.32,8910.0,136.8819,136.9444,136.8819,136.8819,8910.0
2018-01-02 15:05:00,153.32,153.39,153.32,153.34,15824.0,136.8819,136.9444,136.8819,136.8998,15824.0
2018-01-02 15:10:00,153.34,153.49,153.3,153.45,18812.0,136.8998,137.0337,136.8641,136.998,18812.0
2018-01-02 15:15:00,153.44,153.51,153.39,153.49,12078.0,136.9891,137.0516,136.9444,137.0337,12078.0
2018-01-02 15:20:00,153.48,153.54,153.45,153.54,17910.0,137.0248,137.0783,136.998,137.0783,17910.0
2018-01-02 15:25:00,153.52,153.63,153.48,153.55,16611.0,137.0605,137.1587,137.0248,137.0873,16611.0
2018-01-02 15:30:00,153.56,153.56,153.5,153.52,11600.0,137.0962,137.0962,137.0426,137.0605,11600.0
2018-01-02 15:35:00,153.51,153.53,153.46,153.53,20177.0,137.0516,137.0694,137.0069,137.0694,20177.0
2018-01-02 15:40:00,153.53,153.58,153.49,153.58,22935.0,137.0694,137.1141,137.0337,137.1141,22935.0
2018-01-02 15:45:00,153.57,153.63,153.54,153.6,31319.0,137.1051,137.1587,137.0783,137.1319,31319.0
2018-01-02 15:50:00,153.6,153.71,153.59,153.69,26318.0,137.1319,137.2301,137.123,137.2123,26318.0
2018-01-02 15:55:00,153.68,153.85,153.63,153.83,90593.0,137.2033,137.3551,137.1587,137.3372,90593.0
2018-01-03 09:30:00,152.99,154.14,152.98,154.14,66936.0,136.5873,137.614,136.5784,137.614,66936.0
2018-01-03 09:35:00,154.14,154.67,154.14,154.63,24629.0,137.614,138.0872,137.614,138.0515,24629.0
2018-01-03 09:40:00,154.63,154.63,154.11,154.11,12860.0,138.0515,138.0515,137.5872,137.5872,12860.0
2018-01-03 09:45:00,154.2,154.32,153.95,154.32,21071.0,137.6676,137.7747,137.4444,137.7747,21071.0
2018-01-03 09:50:00,154.27,154.54,154.15,154.5,26612.0,137.7301,137.9711,137.6229,137.9354,26612.0
2018-01-03 09:55:00,154.5,154.69,154.3,154.67,40239.0,137.9354,138.105,137.7569,138.0872,40239.0
2018-01-03 10:00:00,154.68,154.72,154.48,154.64,33644.0,138.0961,138.1318,137.9176,138.0604,33644.0
2018-01-03 10:05:00,154.61,154.71,154.45,154.59,29413.0,138.0336,138.1229,137.8908,138.0158,29413.0
2018-01-03 10:10:00,154.59,154.64,154.5,154.61,40756.0,138.0158,138.0604,137.9354,138.0336,40756.0
2018-01-03 10:15:00,154.66,154.66,154.54,154.59,8881.0,138.0783,138.0783,137.9711,138.0158,8881.0
2018-01-03 10:20:00,154.58,154.63,154.51,154.62,25643.0,138.0068,138.0515,137.9443,138.0425,25643.0
2018-01-03 10:25:00,154.68,154.68,154.59,154.61,9932.0,138.0961,138.0961,138.0158,138.0336,9932.0
2018-01-03 10:30:00,154.62,154.92,154.59,154.86,13018.0,138.0425,138.3104,138.0158,138.2568,13018.0
2018-01-03 10:35:00,154.89,154.99,154.86,154.91,29699.0,138.2836,138.3729,138.2568,138.3015,29699.0
2018-01-03 10:40:00,154.9,154.94,154.8,154.81,13563.0,138.2925,138.3282,138.2033,138.2122,13563.0
2018-01-03 10:45:00,154.83,154.83,154.56,154.58,23215.0,138.23,138.23,137.989,138.0068,23215.0
2018-01-03 10:50:00,154.61,154.81,154.58,154.8,31436.0,138.0336,138.2122,138.0068,138.2033,31436.0
2018-01-03 10:55:00,154.83,154.88,154.71,154.88,15155.0,138.23,138.2747,138.1229,138.2747,15155.0
2018-01-03 11:00:00,154.9,154.9,154.67,154.69,13206.0,138.2925,138.2925,138.0872,138.105,13206.0
2018-01-03 11:05:00,154.7,154.81,154.65,154.75,24975.0,138.114,138.2122,138.0693,138.1586,24975.0
2018-01-03 11:10:00,154.77,154.88,154.77,154.88,9485.0,138.1765,138.2747,138.1765,138.2747,9485.0
2018-01-03 11:15:00,154.89,154.94,154.73,154.76,18302.0,138.2836,138.3282,138.1408,138.1675,18302.0
2018-01-03 11:20:00,154.76,154.77,154.6,154.6,20644.0,138.1675,138.1765,138.0247,138.0247,20644.0
2018-01-03 11:25:00,154.6,154.63,154.55,154.62,17549.0,138.0247,138.0515,137.9801,138.0425,17549.0
2018-01-03 11:30:00,154.63,154.68,154.57,154.62,13545.0,138.0515,138.0961,137.9979,138.0425,13545.0
2018-01-03 11:35:00,154.61,154.67,154.58,154.6,51745.0,138.0336,138.0872,138.0068,138.0247,51745.0
2018-01-03 11:40:00,154.6,154.64,154.39,154.52,27269.0,138.0247,138.0604,137.8372,137.9533,27269.0
2018-01-03 11:45:00,154.48,154.63,154.46,154.61,10941.0,137.9176,138.0515,137.8997,138.0336,10941.0
2018-01-03 11:50:00,154.62,154.62,154.31,154.31,16079.0,138.0425,138.0425,137.7658,137.7658,16079.0
2018-01-03 11:55:00,154.31,154.4,154.29,154.33,6464.0,137.7658,137.8461,137.7479,137.7836,6464.0
2018-01-03 12:00:00,154.32,154.4,154.3,154.38,11735.0,137.7747,137.8461,137.7569,137.8283,11735.0
2018-01-03 12:05:00,154.41,154.48,154.38,154.46,6475.0,137.8551,137.9176,137.8283,137.8997,6475.0
2018-01-03 12:10:00,154.45,154.45,154.2,154.2,11411.0,137.8908,137.8908,137.6676,137.6676,11411.0
2018-01-03 12:15:00,154.23,154.31,154.18,154.3,11219.0,137.6944,137.7658,137.6497,137.7569,11219.0
2018-01-03 12:20:00,154.28,154.29,154.19,154.21,8748.0,137.739,137.7479,137.6587,137.6765,8748.0
2018-01-03 12:25:00,154.22,154.32,154.2,154.32,6707.0,137.6854,137.7747,137.6676,137.7747,6707.0
2018-01-03 12:30:00,154.32,154.35,154.28,154.29,7259.0,137.7747,137.8015,137.739,137.7479,7259.0
2018-01-03 12:35:00,154.32,154.41,154.31,154.41,6806.0,137.7747,137.8551,137.7658,137.8551,6806.0
2018-01-03 12:40:00,154.41,154.58,154.41,154.58,7759.0,137.8551,138.0068,137.8551,138.0068,7759.0
2018-01-03 12:45:00,154.58,154.69,154.57,154.65,37197.0,138.0068,138.105,137.9979,138.0693,37197.0
2018-01-03 12:50:00,154.67,154.79,154.66,154.71,29749.0,138.0872,138.1943,138.0783,138.1229,29749.0
2018-01-03 12:55:00,154.69,154.69,154.52,154.53,6964.0,138.105,138.105,137.9533,137.9622,6964.0
2018-01-03 13:00:00,154.53,154.58,154.44,154.44,14464.0,137.9622,138.0068,137.8818,137.8818,14464.0
2018-01-03 13:05:00,154.44,154.44,154.33,154.38,8908.0,137.8818,137.8818,137.7836,137.8283,8908.0
2018-01-03 13:10:00,154.36,154.39,154.3,154.34,12415.0,137.8104,137.8372,137.7569,137.7926,12415.0
2018-01-03 13:15:00,154.36,154.45,154.36,154.45,7135.0,137.8104,137.8908,137.8104,137.8908,7135.0
2018-01-03 13:20:00,154.44,154.54,154.4,154.53,8313.0,137.8818,137.9711,137.8461,137.9622,8313.0
2018-01-03 13:25:00,154.54,154.55,154.45,154.46,7631.0,137.9711,137.9801,137.8908,137.8997,7631.0
2018-01-03 13:30:00,154.47,154.5,154.44,154.44,10130.0,137.9086,137.9354,137.8818,137.8818,10130.0
2018-01-03 13:35:00,154.42,154.47,154.39,154.41,8687.0,137.864,137.9086,137.8372,137.8551,8687.0
2018-01-03 13:40:00,154.41,154.42,154.31,154.33,4433.0,137.8551,137.864,137.7658,137.7836,4433.0
2018-01-03 13:45:00,154.29,154.37,154.29,154.34,12566.0,137.7479,137.8194,137.7479,137.7926,12566.0
2018-01-03 13:50:00,154.35,154.41,154.35,154.39,11600.0,137.8015,137.8551,137.8015,137.8372,11600.0
2018-01-03 13:55:00,154.42,154.42,154.37,154.38,8949.0,137.864,137.864,137.8194,137.8283,8949.0
2018-01-03 14:00:00,154.39,154.41,154.27,154.32,12134.0,137.8372,137.8551,137.7301,137.7747,12134.0
2018-01-03 14:05:00,154.31,154.59,154.3,154.47,38805.0,137.7658,138.0158,137.7569,137.9086,38805.0
2018-01-03 14:10:00,154.47,154.52,154.45,154.5,6277.0,137.9086,137.9533,137.8908,137.9354,6277.0
2018-01-03 14:15:00,154.5,154.5,154.41,154.44,19886.0,137.9354,137.9354,137.8551,137.8818,19886.0
2018-01-03 14:20:00,154.45,154.48,154.3,154.34,20668.0,137.8908,137.9176,137.7569,137.7926,20668.0
2018-01-03 14:25:00,154.34,154.39,154.33,154.37,13648.0,137.7926,137.8372,137.7836,137.8194,13648.0
2018-01-03 14:30:00,154.38,154.57,154.36,154.55,48079.0,137.8283,137.9979,137.8104,137.9801,48079.0
2018-01-03 14:35:00,154.56,154.58,154.41,154.43,56028.0,137.989,138.0068,137.8551,137.8729,56028.0
2018-01-03 14:40:00,154.45,154.56,154.43,154.55,30952.0,137.8908,137.989,137.8729,137.9801,30952.0
2018-01-03 14:45:00,154.56,154.56,154.48,154.48,14386.0,137.989,137.989,137.9176,137.9176,14386.0
2018-01-03 14:50:00,154.47,154.55,154.44,154.45,18475.0,137.9086,137.9801,137.8818,137.8908,18475.0
2018-01-03 14:55:00,154.45,154.53,154.44,154.53,15822.0,137.8908,137.9622,137.8818,137.9622,15822.0
2018-01-03 15:00:00,154.52,154.52,154.38,154.39,38160.0,137.9533,137.9533,137.8283,137.8372,38160.0
2018-01-03 15:05:00,154.39,154.42,154.37,154.42,12431.0,137.8372,137.864,137.8194,137.864,12431.0
2018-01-03 15:10:00,154.42,154.5,154.36,154.47,20847.0,137.864,137.9354,137.8104,137.9086,20847.0
2018-01-03 15:15:00,154.48,154.58,154.48,154.53,14863.0,137.9176,138.0068,137.9176,137.9622,14863.0
2018-01-03 15:20:00,154.54,154.56,154.47,154.48,16552.0,137.9711,137.989,137.9086,137.9176,16552.0
2018-01-03 15:25:00,154.48,154.51,154.38,154.42,20948.0,137.9176,137.9443,137.8283,137.864,20948.0
2018-01-03 15:30:00,154.43,154.55,154.42,154.54,18862.0,137.8729,137.9801,137.864,137.9711,18862.0
2018-01-03 15:35:00,154.54,154.59,154.51,154.53,27509.0,137.9711,138.0158,137.9443,137.9622,27509.0
2018-01-03 15:40:00,154.51,154.57,154.51,154.56,26409.0,137.9443,137.9979,137.9443,137.989,26409.0
2018-01-03 15:45:00,154.56,154.65,154.53,154.54,24693.0,137.989,138.0693,137.9622,137.9711,24693.0
2018-01-03 15:50:00,154.54,154.59,154.54,154.57,38916.0,137.9711,138.0158,137.9711,137.9979,38916.0
2018-01-03 15:55:00,154.56,154.62,154.46,154.5,72987.0,137.989,138.0425,137.8997,137.9354,72987.0
2018-01-04 09:30:00,155.0,155.4,154.77,155.0,83291.0,138.3818,138.7389,138.1765,138.3818,83291.0
2018-01-04 09:35:00,154.98,155.38,154.98,155.25,6275.0,138.364,138.7211,138.364,138.605,6275.0
2018-01-04 09:40:00,155.34,155.35,155.01,155.29,19814.0,138.6854,138.6943,138.3907,138.6407,19814.0
2018-01-04 09:45:00,155.28,155.46,155.26,155.34,18077.0,138.6318,138.7925,138.6139,138.6854,18077.0
2018-01-04 09:50:00,155.34,155.68,155.31,155.61,15894.0,138.6854,138.9889,138.6586,138.9264,15894.0
2018-01-04 09:55:00,155.66,155.77,155.59,155.74,8320.0,138.971,139.0693,138.9086,139.0425,8320.0
2018-01-04 10:00:00,155.79,155.86,155.63,155.7,13532.0,139.0871,139.1496,138.9443,139.0068,13532.0
2018-01-04 10:05:00,155.79,155.92,155.79,155.86,15769.0,139.0871,139.2032,139.0871,139.1496,15769.0
2018-01-04 10:10:00,155.9,155.99,155.87,155.95,19381.0,139.1853,139.2657,139.1585,139.23,19381.0
2018-01-04 10:15:00,155.97,156.24,155.9,156.2,29569.0,139.2478,139.4889,139.1853,139.4532,29569.0
2018-01-04 10:20:00,156.19,156.37,156.07,156.37,21833.0,139.4442,139.6049,139.3371,139.6049,21833.0
2018-01-04 10:25:00,156.36,156.6,156.3,156.59,44207.0,139.596,139.8103,139.5424,139.8013,44207.0
2018-01-04 10:30:00,156.57,156.63,156.46,156.58,19218.0,139.7835,139.837,139.6853,139.7924,19218.0
2018-01-04 10:35:00,156.6,156.7,156.54,156.68,14062.0,139.8103,139.8995,139.7567,139.8817,14062.0
2018-01-04 10:40:00,156.68,156.86,156.68,156.78,24696.0,139.8817,140.0424,139.8817,139.971,24696.0
2018-01-04 10:45:00,156.73,156.77,156.53,156.67,10617.0,139.9263,139.962,139.7478,139.8728,10617.0
2018-01-04 10:50:00,156.68,156.7,156.47,156.47,27376.0,139.8817,139.8995,139.6942,139.6942,27376.0
2018-01-04 10:55:00,156.46,156.49,156.38,156.49,9920.0,139.6853,139.7121,139.6139,139.7121,9920.0
2018-01-04 11:00:00,156.5,156.72,156.5,156.6,27556.0,139.721,139.9174,139.721,139.8103,27556.0
2018-01-04 11:05:00,156.61,156.68,156.58,156.61,6914.0,139.8192,139.8817,139.7924,139.8192,6914.0
2018-01-04 11:10:00,156.63,156.67,156.58,156.67,7136.0,139.837,139.8728,139.7924,139.8728,7136.0
2018-01-04 11:15:00,156.66,156.66,156.34,156.38,11073.0,139.8638,139.8638,139.5781,139.6139,11073.0
2018-01-04 11:20:00,156.38,156.59,156.36,156.51,12813.0,139.6139,139.8013,139.596,139.7299,12813.0
2018-01-04 11:25:00,156.48,156.49,156.41,156.43,10117.0,139.7031,139.7121,139.6406,139.6585,10117.0
2018-01-04 11:30:00,156.43,156.53,156.39,156.52,8244.0,139.6585,139.7478,139.6228,139.7388,8244.0
2018-01-04 11:35:00,156.49,156.49,156.33,156.33,6138.0,139.7121,139.7121,139.5692,139.5692,6138.0
2018-01-04 11:40:00,156.35,156.38,156.33,156.35,5910.0,139.5871,139.6139,139.5692,139.5871,5910.0
2018-01-04 11:45:00,156.37,156.45,156.37,156.44,3510.0,139.6049,139.6763,139.6049,139.6674,3510.0
2018-01-04 11:50:00,156.43,156.45,156.38,156.39,7124.0,139.6585,139.6763,139.6139,139.6228,7124.0
2018-01-04 11:55:00,156.39,156.39,156.28,156.35,9078.0,139.6228,139.6228,139.5246,139.5871,9078.0
2018-01-04 12:00:00,156.35,156.42,156.35,156.35,5439.0,139.5871,139.6496,139.5871,139.5871,5439.0
2018-01-04 12:05:00,156.35,156.38,156.31,156.31,4741.0,139.5871,139.6139,139.5514,139.5514,4741.0
2018-01-04 12:10:00,156.33,156.34,156.23,156.23,6495.0,139.5692,139.5781,139.4799,139.4799,6495.0
2018-01-04 12:15:00,156.22,156.24,156.19,156.19,2571.0,139.471,139.4889,139.4442,139.4442,2571.0
2018-01-04 12:20:00,156.21,156.27,156.17,156.17,6183.0,139.4621,139.5156,139.4264,139.4264,6183.0
2018-01-04 12:25:00,156.15,156.2,156.13,156.2,4586.0,139.4085,139.4532,139.3907,139.4532,4586.0
2018-01-04 12:30:00,156.18,156.18,156.04,156.09,6466.0,139.4353,139.4353,139.3103,139.3549,6466.0
2018-01-04 12:35:00,156.11,156.24,156.09,156.23,21232.0,139.3728,139.4889,139.3549,139.4799,21232.0
2018-01-04 12:40:00,156.23,156.32,156.17,156.2,15239.0,139.4799,139.5603,139.4264,139.4532,15239.0
2018-01-04 12:45:00,156.2,156.3,156.19,156.25,19156.0,139.4532,139.5424,139.4442,139.4978,19156.0
2018-01-04 12:50:00,156.24,156.27,156.16,156.16,23398.0,139.4889,139.5156,139.4174,139.4174,23398.0
2018-01-04 12:55:00,156.19,156.2,156.14,156.16,2820.0,139.4442,139.4532,139.3996,139.4174,2820.0
2018-01-04 13:00:00,156.16,156.24,156.16,156.21,7322.0,139.4174,139.4889,139.4174,139.4621,7322.0
2018-01-04 13:05:00,156.22,156.29,156.22,156.24,11178.0,139.471,139.5335,139.471,139.4889,11178.0
2018-01-04 13:10:00,156.27,156.27,156.19,156.24,6364.0,139.5156,139.5156,139.4442,139.4889,6364.0
2018-01-04 13:15:00,156.25,156.28,156.19,156.23,4870.0,139.4978,139.5246,139.4442,139.4799,4870.0
2018-01-04 13:20:00,156.22,156.29,156.19,156.29,5325.0,139.471,139.5335,139.4442,139.5335,5325.0
2018-01-04 13:25:00,156.29,156.32,156.22,156.3,8894.0,139.5335,139.5603,139.471,139.5424,8894.0
2018-01-04 13:30:00,156.28,156.32,156.27,156.32,4191.0,139.5246,139.5603,139.5156,139.5603,4191.0
2018-01-04 13:35:00,156.31,156.35,156.28,156.31,5942.0,139.5514,139.5871,139.5246,139.5514,5942.0
2018-01-04 13:40:00,156.31,156.31,156.23,156.28,6151.0,139.5514,139.5514,139.4799,139.5246,6151.0
2018-01-04 13:45:00,156.29,156.29,156.08,156.08,9222.0,139.5335,139.5335,139.346,139.346,9222.0
2018-01-04 13:50:00,156.1,156.1,155.93,155.95,8610.0,139.3639,139.3639,139.2121,139.23,8610.0
2018-01-04 13:55:00,155.92,155.95,155.8,155.87,18758.0,139.2032,139.23,139.096,139.1585,18758.0
2018-01-04 14:00:00,155.94,156.02,155.93,156.01,5278.0,139.221,139.2924,139.2121,139.2835,5278.0
2018-01-04 14:05:00,156.02,156.12,156.01,156.12,4998.0,139.2924,139.3817,139.2835,139.3817,4998.0
2018-01-04 14:10:00,156.13,156.15,155.98,156.02,10909.0,139.3907,139.4085,139.2567,139.2924,10909.0
2018-01-04 14:15:00,156.02,156.16,156.0,156.14,8146.0,139.2924,139.4174,139.2746,139.3996,8146.0
2018-01-04 14:20:00,156.13,156.16,156.11,156.13,9475.0,139.3907,139.4174,139.3728,139.3907,9475.0
2018-01-04 14:25:00,156.12,156.16,156.05,156.05,9545.0,139.3817,139.4174,139.3192,139.3192,9545.0
2018-01-04 14:30:00,156.07,156.1,156.05,156.06,7488.0,139.3371,139.3639,139.3192,139.3282,7488.0
2018-01-04 14:35:00,156.06,156.07,155.99,156.01,7284.0,139.3282,139.3371,139.2657,139.2835,7284.0
2018-01-04 14:40:00,156.04,156.15,156.04,156.13,9926.0,139.3103,139.4085,139.3103,139.3907,9926.0
2018-01-04 14:45:00,156.14,156.18,156.12,156.15,14173.0,139.3996,139.4353,139.3817,139.4085,14173.0
2018-01-04 14:50:00,156.14,156.15,156.1,156.11,9985.0,139.3996,139.4085,139.3639,139.3728,9985.0
2018-01-04 14:55:00,156.12,156.21,156.12,156.18,12729.0,139.3817,139.4621,139.3817,139.4353,12729.0
2018-01-04 15:00:00,156.2,156.22,156.12,156.21,10395.0,139.4532,139.471,139.3817,139.4621,10395.0
2018-01-04 15:05:00,156.21,156.23,156.1,156.1,13793.0,139.4621,139.4799,139.3639,139.3639,13793.0
2018-01-04 15:10:00,156.09,156.14,156.09,156.12,8451.0,139.3549,139.3996,139.3549,139.3817,8451.0
2018-01-04 15:15:00,156.13,156.24,156.13,156.19,13116.0,139.3907,139.4889,139.3907,139.4442,13116.0
2018-01-04 15:20:00,156.19,156.22,156.18,156.22,11331.0,139.4442,139.471,139.4353,139.471,11331.0
2018-01-04 15:25:00,156.25,156.35,156.23,156.34,12746.0,139.4978,139.5871,139.4799,139.5781,12746.0
2018-01-04 15:30:00,156.34,156.35,156.2,156.22,17326.0,139.5781,139.5871,139.4532,139.471,17326.0
2018-01-04 15:35:00,156.22,156.25,156.19,156.25,17496.0,139.471,139.4978,139.4442,139.4978,17496.0
2018-01-04 15:40:00,156.25,156.3,156.22,156.22,18403.0,139.4978,139.5424,139.471,139.471,18403.0
2018-01-04 15:45:00,156.21,156.23,156.17,156.18,24853.0,139.4621,139.4799,139.4264,139.4353,24853.0
2018-01-04 15:50:00,156.18,156.18,156.01,156.06,42975.0,139.4353,139.4353,139.2835,139.3282,42975.0
2018-01-04 15:55:00,156.04,156.38,156.04,156.34,106342.0,139.3103,139.6139,139.3103,139.5781,106342.0
2018-01-05 09:30:00,156.61,156.95,156.31,156.84,55684.0,139.8192,140.1227,139.5514,140.0245,55684.0
2018-01-05 09:35:00,156.84,156.94,156.45,156.55,12975.0,140.0245,140.1138,139.6763,139.7656,12975.0
2018-01-05 09:40:00,156.45,156.51,156.13,156.16,9095.0,139.6763,139.7299,139.3907,139.4174,9095.0
2018-01-05 09:45:00,156.13,156.51,156.13,156.47,19313.0,139.3907,139.7299,139.3907,139.6942,19313.0
2018-01-05 09:50:00,156.54,156.59,156.32,156.43,11467.0,139.7567,139.8013,139.5603,139.6585,11467.0
2018-01-05 09:55:00,156.44,156.46,156.24,156.4,15550.0,139.6674,139.6853,139.4889,139.6317,15550.0
2018-01-05 10:00:00,156.4,156.56,156.31,156.53,11788.0,139.6317,139.7746,139.5514,139.7478,11788.0
2018-01-05 10:05:00,156.55,156.69,156.45,156.45,10141.0,139.7656,139.8906,139.6763,139.6763,10141.0
2018-01-05 10:10:00,156.52,156.52,156.32,156.34,116393.0,139.7388,139.7388,139.5603,139.5781,116393.0
2018-01-05 10:15:00,156.3,156.33,156.13,156.29,11326.0,139.5424,139.5692,139.3907,139.5335,11326.0
2018-01-05 10:20:00,156.29,156.37,156.24,156.36,3485.0,139.5335,139.6049,139.4889,139.596,3485.0
2018-01-05 10:25:00,156.36,156.37,156.18,156.25,7070.0,139.596,139.6049,139.4353,139.4978,7070.0
2018-01-05 10:30:00,156.26,156.44,156.26,156.37,5141.0,139.5067,139.6674,139.5067,139.6049,5141.0
2018-01-05 10:35:00,156.37,156.4,156.32,156.34,7824.0,139.6049,139.6317,139.5603,139.5781,7824.0
2018-01-05 10:40:00,156.35,156.46,156.3,156.44,10187.0,139.5871,139.6853,139.5424,139.6674,10187.0
2018-01-05 10:45:00,156.45,156.47,156.38,156.41,4847.0,139.6763,139.6942,139.6139,139.6406,4847.0
2018-01-05 10:50:00,156.39,156.48,156.36,156.47,5229.0,139.6228,139.7031,139.596,139.6942,5229.0
2018-01-05 10:55:00,156.49,156.75,156.49,156.61,10787.0,139.7121,139.9442,139.7121,139.8192,10787.0
2018-01-05 11:00:00,156.65,156.74,156.6,156.7,15609.0,139.8549,139.9353,139.8103,139.8995,15609.0
2018-01-05 11:05:00,156.7,156.73,156.67,156.67,5730.0,139.8995,139.9263,139.8728,139.8728,5730.0
2018-01-05 11:10:00,156.64,156.65,156.42,156.45,11827.0,139.846,139.8549,139.6496,139.6763,11827.0
2018-01-05 11:15:00,156.47,156.66,156.44,156.62,8667.0,139.6942,139.8638,139.6674,139.8281,8667.0
2018-01-05 11:20:00,156.65,156.77,156.6,156.71,5601.0,139.8549,139.962,139.8103,139.9085,5601.0
2018-01-05 11:25:00,156.72,156.73,156.61,156.65,4581.0,139.9174,139.9263,139.8192,139.8549,4581.0
2018-01-05 11:30:00,156.64,156.77,156.6,156.75,9748.0,139.846,139.962,139.8103,139.9442,9748.0
2018-01-05 11:35:00,156.75,156.76,156.7,156.7,6438.0,139.9442,139.9531,139.8995,139.8995,6438.0
2018-01-05 11:40:00,156.72,156.78,156.7,156.74,8416.0,139.9174,139.971,139.8995,139.9353,8416.0
2018-01-05 11:45:00,156.74,156.91,156.74,156.85,12712.0,139.9353,140.087,139.9353,140.0335,12712.0
2018-01-05 11:50:00,156.88,156.96,156.87,156.96,7883.0,140.0602,140.1317,140.0513,140.1317,7883.0
2018-01-05 11:55:00,156.94,157.08,156.8,156.8,28349.0,140.1138,140.2388,139.9888,139.9888,28349.0
2018-01-05 12:00:00,156.79,156.79,156.65,156.66,10690.0,139.9799,139.9799,139.8549,139.8638,10690.0
2018-01-05 12:05:00,156.65,156.71,156.62,156.69,3152.0,139.8549,139.9085,139.8281,139.8906,3152.0
2018-01-05 12:10:00,156.71,156.78,156.7,156.76,6498.0,139.9085,139.971,139.8995,139.9531,6498.0
2018-01-05 12:15:00,156.77,156.85,156.76,156.81,3259.0,139.962,140.0335,139.9531,139.9978,3259.0
2018-01-05 12:20:00,156.8,156.81,156.76,156.76,5152.0,139.9888,139.9978,139.9531,139.9531,5152.0
2018-01-05 12:25:00,156.76,156.84,156.76,156.82,4579.0,139.9531,140.0245,139.9531,140.0067,4579.0
2018-01-05 12:30:00,156.83,156.83,156.74,156.75,13453.0,140.0156,140.0156,139.9353,139.9442,13453.0
2018-01-05 12:35:00,156.76,156.83,156.74,156.82,26971.0,139.9531,140.0156,139.9353,140.0067,26971.0
2018-01-05 12:40:00,156.83,156.97,156.8,156.92,27796.0,140.0156,140.1406,139.9888,140.096,27796.0
2018-01-05 12:45:00,156.92,157.04,156.87,156.95,26837.0,140.096,140.2031,140.0513,140.1227,26837.0
2018-01-05 12:50:00,156.98,156.99,156.82,156.82,24429.0,140.1495,140.1585,140.0067,140.0067,24429.0
2018-01-05 12:55:00,156.82,156.95,156.8,156.94,14739.0,140.0067,140.1227,139.9888,140.1138,14739.0
2018-01-05 13:00:00,156.92,157.01,156.89,156.92,20231.0,140.096,140.1763,140.0692,140.096,20231.0
2018-01-05 13:05:00,156.9,156.95,156.89,156.93,5111.0,140.0781,140.1227,140.0692,140.1049,5111.0
2018-01-05 13:10:00,156.91,156.96,156.86,156.96,3194.0,140.087,140.1317,140.0424,140.1317,3194.0
2018-01-05 13:15:00,156.96,156.97,156.88,156.96,10612.0,140.1317,140.1406,140.0602,140.1317,10612.0
2018-01-05 13:20:00,156.95,156.99,156.94,156.97,3389.0,140.1227,140.1585,140.1138,140.1406,3389.0
2018-01-05 13:25:00,157.0,157.05,156.97,157.05,4086.0,140.1674,140.212,140.1406,140.212,4086.0
2018-01-05 13:30:00,157.08,157.09,157.03,157.07,7995.0,140.2388,140.2477,140.1942,140.2299,7995.0
2018-01-05 13:35:00,157.06,157.07,156.96,156.96,12785.0,140.2209,140.2299,140.1317,140.1317,12785.0
2018-01-05 13:40:00,156.99,157.15,156.96,157.06,11494.0,140.1585,140.3013,140.1317,140.2209,11494.0
2018-01-05 13:45:00,157.05,157.05,156.95,156.96,8666.0,140.212,140.212,140.1227,140.1317,8666.0
2018-01-05 13:50:00,156.96,156.97,156.85,156.9,10873.0,140.1317,140.1406,140.0335,140.0781,10873.0
2018-01-05 13:55:00,156.87,156.99,156.87,156.94,5452.0,140.0513,140.1585,140.0513,140.1138,5452.0
2018-01-05 14:00:00,156.97,157.01,156.95,156.96,9098.0,140.1406,140.1763,140.1227,140.1317,9098.0
2018-01-05 14:05:00,156.94,157.05,156.94,156.94,7160.0,140.1138,140.212,140.1138,140.1138,7160.0
2018-01-05 14:10:00,156.94,157.02,156.94,157.01,12691.0,140.1138,140.1852,140.1138,140.1763,12691.0
2018-01-05 14:15:00,157.01,157.07,156.97,157.02,5438.0,140.1763,140.2299,140.1406,140.1852,5438.0
2018-01-05 14:20:00,157.03,157.14,157.03,157.07,11456.0,140.1942,140.2924,140.1942,140.2299,11456.0
2018-01-05 14:25:00,157.1,157.16,157.07,157.15,5468.0,140.2567,140.3102,140.2299,140.3013,5468.0
2018-01-05 14:30:00,157.15,157.18,157.13,157.14,4301.0,140.3013,140.3281,140.2834,140.2924,4301.0
2018-01-05 14:35:00,157.15,157.2,157.13,157.17,11217.0,140.3013,140.3459,140.2834,140.3192,11217.0
2018-01-05 14:40:00,157.17,157.19,157.14,157.15,3397.0,140.3192,140.337,140.2924,140.3013,3397.0
2018-01-05 14:45:00,157.15,157.18,157.13,157.13,3226.0,140.3013,140.3281,140.2834,140.2834,3226.0
2018-01-05 14:50:00,157.12,157.19,157.11,157.16,8641.0,140.2745,140.337,140.2656,140.3102,8641.0
2018-01-05 14:55:00,157.17,157.19,157.12,157.14,8029.0,140.3192,140.337,140.2745,140.2924,8029.0
2018-01-05 15:00:00,157.14,157.16,157.11,157.13,9740.0,140.2924,140.3102,140.2656,140.2834,9740.0
2018-01-05 15:05:00,157.16,157.31,157.16,157.31,10652.0,140.3102,140.4441,140.3102,140.4441,10652.0
2018-01-05 15:10:00,157.3,157.34,157.28,157.28,5987.0,140.4352,140.4709,140.4174,140.4174,5987.0
2018-01-05 15:15:00,157.29,157.35,157.29,157.33,9634.0,140.4263,140.4799,140.4263,140.462,9634.0
2018-01-05 15:20:00,157.32,157.42,157.3,157.42,12120.0,140.4531,140.5423,140.4352,140.5423,12120.0
2018-01-05 15:25:00,157.42,157.47,157.41,157.43,16137.0,140.5423,140.587,140.5334,140.5513,16137.0
2018-01-05 15:30:00,157.44,157.47,157.42,157.45,13239.0,140.5602,140.587,140.5423,140.5691,13239.0
2018-01-05 15:35:00,157.46,157.53,157.44,157.47,22887.0,140.5781,140.6406,140.5602,140.587,22887.0
2018-01-05 15:40:00,157.48,157.49,157.36,157.41,20731.0,140.5959,140.6048,140.4888,140.5334,20731.0
2018-01-05 15:45:00,157.43,157.58,157.43,157.52,23298.0,140.5513,140.6852,140.5513,140.6316,23298.0
2018-01-05 15:50:00,157.56,157.6,157.5,157.55,23064.0,140.6673,140.7031,140.6138,140.6584,23064.0
2018-01-05 15:55:00,157.58,157.72,157.47,157.66,128363.0,140.6852,140.8102,140.587,140.7566,128363.0
2018-01-08 09:30:00,157.52,158.37,157.37,158.09,181788.0,140.6316,141.3905,140.4977,141.1405,181788.0
2018-01-08 09:35:00,158.08,158.08,157.29,157.58,153746.0,141.1316,141.1316,140.4263,140.6852,153746.0
2018-01-08 09:40:00,157.5,157.58,156.84,156.84,11594.0,140.6138,140.6852,140.0245,140.0245,11594.0
2018-01-08 09:45:00,156.92,157.6,156.85,157.6,40358.0,140.096,140.7031,140.0335,140.7031,40358.0
2018-01-08 09:50:00,157.59,157.87,157.37,157.87,18097.0,140.6941,140.9441,140.4977,140.9441,18097.0
2018-01-08 09:55:00,157.86,158.49,157.85,158.49,42066.0,140.9352,141.4976,140.9262,141.4976,42066.0
2018-01-08 10:00:00,158.44,158.44,158.2,158.21,23861.0,141.453,141.453,141.2387,141.2477,23861.0
2018-01-08 10:05:00,158.2,158.2,157.94,158.14,69292.0,141.2387,141.2387,141.0066,141.1852,69292.0
2018-01-08 10:10:00,158.2,158.4,158.18,158.36,11692.0,141.2387,141.4173,141.2209,141.3816,11692.0
2018-01-08 10:15:00,158.39,158.39,158.29,158.3,12699.0,141.4084,141.4084,141.3191,141.328,12699.0
2018-01-08 10:20:00,158.37,158.43,158.3,158.36,17049.0,141.3905,141.4441,141.328,141.3816,17049.0
2018-01-08 10:25:00,158.33,158.33,158.26,158.3,110756.0,141.3548,141.3548,141.2923,141.328,110756.0
2018-01-08 10:30:00,158.26,158.26,157.9,157.9,32357.0,141.2923,141.2923,140.9709,140.9709,32357.0
2018-01-08 10:35:00,157.96,158.4,157.93,158.19,18876.0,141.0245,141.4173,140.9977,141.2298,18876.0
2018-01-08 10:40:00,158.18,158.31,158.11,158.31,7819.0,141.2209,141.3369,141.1584,141.3369,7819.0
2018-01-08 10:45:00,158.28,158.4,158.14,158.28,12753.0,141.3101,141.4173,141.1852,141.3101,12753.0
2018-01-08 10:50:00,158.3,158.41,158.26,158.4,5146.0,141.328,141.4262,141.2923,141.4173,5146.0
2018-01-08 10:55:00,158.4,158.42,158.26,158.3,20885.0,141.4173,141.4351,141.2923,141.328,20885.0
2018-01-08 11:00:00,158.31,158.5,158.29,158.45,21596.0,141.3369,141.5066,141.3191,141.4619,21596.0
2018-01-08 11:05:00,158.49,158.59,158.47,158.56,5065.0,141.4976,141.5869,141.4798,141.5601,5065.0
2018-01-08 11:10:00,158.56,158.78,158.54,158.77,24242.0,141.5601,141.7565,141.5423,141.7476,24242.0
2018-01-08 11:15:00,158.77,158.92,158.71,158.72,39042.0,141.7476,141.8815,141.694,141.703,39042.0
2018-01-08 11:20:00,158.74,158.74,158.45,158.57,22924.0,141.7208,141.7208,141.4619,141.5691,22924.0
2018-01-08 11:25:00,158.55,158.64,158.51,158.59,15180.0,141.5512,141.6315,141.5155,141.5869,15180.0
2018-01-08 11:30:00,158.63,158.74,158.62,158.64,9667.0,141.6226,141.7208,141.6137,141.6315,9667.0
2018-01-08 11:35:00,158.61,158.73,158.58,158.59,9672.0,141.6048,141.7119,141.578,141.5869,9672.0
2018-01-08 11:40:00,158.59,158.68,158.55,158.63,12575.0,141.5869,141.6673,141.5512,141.6226,12575.0
2018-01-08 11:45:00,158.59,158.61,158.55,158.58,4186.0,141.5869,141.6048,141.5512,141.578,4186.0
2018-01-08 11:50:00,158.56,158.57,158.45,158.47,10512.0,141.5601,141.5691,141.4619,141.4798,10512.0
2018-01-08 11:55:00,158.46,158.48,158.42,158.45,13979.0,141.4708,141.4887,141.4351,141.4619,13979.0
2018-01-08 12:00:00,158.44,158.59,158.44,158.58,13281.0,141.453,141.5869,141.453,141.578,13281.0
2018-01-08 12:05:00,158.58,158.68,158.53,158.68,5036.0,141.578,141.6673,141.5333,141.6673,5036.0
2018-01-08 12:10:00,158.68,158.68,158.5,158.56,11984.0,141.6673,141.6673,141.5066,141.5601,11984.0
2018-01-08 12:15:00,158.55,158.62,158.5,158.5,11321.0,141.5512,141.6137,141.5066,141.5066,11321.0
2018-01-08 12:20:00,158.5,158.54,158.43,158.54,15610.0,141.5066,141.5423,141.4441,141.5423,15610.0
2018-01-08 12:25:00,158.54,158.82,158.48,158.82,17036.0,141.5423,141.7923,141.4887,141.7923,17036.0
2018-01-08 12:30:00,158.78,158.86,158.67,158.69,17791.0,141.7565,141.828,141.6583,141.6762,17791.0
2018-01-08 12:35:00,158.68,158.77,158.48,158.48,21292.0,141.6673,141.7476,141.4887,141.4887,21292.0
2018-01-08 12:40:00,158.46,158.59,158.45,158.55,22290.0,141.4708,141.5869,141.4619,141.5512,22290.0
2018-01-08 12:45:00,158.58,158.67,158.53,158.62,10925.0,141.578,141.6583,141.5333,141.6137,10925.0
2018-01-08 12:50:00,158.64,158.64,158.56,158.56,7911.0,141.6315,141.6315,141.5601,141.5601,7911.0
2018-01-08 12:55:00,158.55,158.6,158.53,158.59,7132.0,141.5512,141.5958,141.5333,141.5869,7132.0
2018-01-08 13:00:00,158.59,158.64,158.47,158.5,21969.0,141.5869,141.6315,141.4798,141.5066,21969.0
2018-01-08 13:05:00,158.5,158.61,158.49,158.61,10690.0,141.5066,141.6048,141.4976,141.6048,10690.0
2018-01-08 13:10:00,158.58,158.65,158.56,158.65,9751.0,141.578,141.6405,141.5601,141.6405,9751.0
2018-01-08 13:15:00,158.62,158.69,158.5,158.63,17264.0,141.6137,141.6762,141.5066,141.6226,17264.0
2018-01-08 13:20:00,158.65,158.65,158.5,158.57,16855.0,141.6405,141.6405,141.5066,141.5691,16855.0
2018-01-08 13:25:00,158.53,158.69,158.53,158.69,5169.0,141.5333,141.6762,141.5333,141.6762,5169.0
2018-01-08 13:30:00,158.68,158.76,158.64,158.65,9126.0,141.6673,141.7387,141.6315,141.6405,9126.0
2018-01-08 13:35:00,158.65,158.73,158.61,158.71,10555.0,141.6405,141.7119,141.6048,141.694,10555.0
2018-01-08 13:40:00,158.71,158.73,158.62,158.64,8848.0,141.694,141.7119,141.6137,141.6315,8848.0
2018-01-08 13:45:00,158.61,158.65,158.54,158.63,7617.0,141.6048,141.6405,141.5423,141.6226,7617.0
2018-01-08 13:50:00,158.62,158.67,158.58,158.66,7600.0,141.6137,141.6583,141.578,141.6494,7600.0
2018-01-08 13:55:00,158.64,158.74,158.55,158.72,13557.0,141.6315,141.7208,141.5512,141.703,13557.0
2018-01-08 14:00:00,158.75,158.75,158.62,158.68,10160.0,141.7298,141.7298,141.6137,141.6673,10160.0
2018-01-08 14:05:00,158.68,158.75,158.65,158.72,9578.0,141.6673,141.7298,141.6405,141.703,9578.0
2018-01-08 14:10:00,158.71,158.75,158.63,158.66,10438.0,141.694,141.7298,141.6226,141.6494,10438.0
2018-01-08 14:15:00,158.65,158.68,158.59,158.64,11032.0,141.6405,141.6673,141.5869,141.6315,11032.0
2018-01-08 14:20:00,158.64,158.71,158.62,158.64,17195.0,141.6315,141.694,141.6137,141.6315,17195.0
2018-01-08 14:25:00,158.62,158.63,158.51,158.55,19063.0,141.6137,141.6226,141.5155,141.5512,19063.0
2018-01-08 14:30:00,158.56,158.63,158.55,158.56,8005.0,141.5601,141.6226,141.5512,141.5601,8005.0
2018-01-08 14:35:00,158.55,158.63,158.52,158.6,11420.0,141.5512,141.6226,141.5244,141.5958,11420.0
2018-01-08 14:40:00,158.6,158.71,158.6,158.7,8006.0,141.5958,141.694,141.5958,141.6851,8006.0
2018-01-08 14:45:00,158.69,158.73,158.64,158.67,10075.0,141.6762,141.7119,141.6315,141.6583,10075.0
2018-01-08 14:50:00,158.65,158.7,158.63,158.7,21065.0,141.6405,141.6851,141.6226,141.6851,21065.0
2018-01-08 14:55:00,158.72,158.82,158.58,158.64,25320.0,141.703,141.7923,141.578,141.6315,25320.0
2018-01-08 15:00:00,158.62,158.7,158.58,158.65,16062.0,141.6137,141.6851,141.578,141.6405,16062.0
2018-01-08 15:05:00,158.67,158.68,158.59,158.62,9918.0,141.6583,141.6673,141.5869,141.6137,9918.0
2018-01-08 15:10:00,158.64,158.64,158.54,158.56,16476.0,141.6315,141.6315,141.5423,141.5601,16476.0
2018-01-08 15:15:00,158.55,158.6,158.52,158.55,15809.0,141.5512,141.5958,141.5244,141.5512,15809.0
2018-01-08 15:20:00,158.57,158.66,158.52,158.64,22386.0,141.5691,141.6494,141.5244,141.6315,22386.0
2018-01-08 15:25:00,158.66,158.81,158.65,158.8,19869.0,141.6494,141.7833,141.6405,141.7744,19869.0
2018-01-08 15:30:00,158.8,158.9,158.77,158.83,51462.0,141.7744,141.8637,141.7476,141.8012,51462.0
2018-01-08 15:35:00,158.84,158.89,158.76,158.86,25758.0,141.8101,141.8547,141.7387,141.828,25758.0
2018-01-08 15:40:00,158.86,158.99,158.85,158.98,34289.0,141.828,141.944,141.819,141.9351,34289.0
2018-01-08 15:45:00,158.98,159.0,158.86,158.98,48487.0,141.9351,141.953,141.828,141.9351,48487.0
2018-01-08 15:50:00,158.99,159.0,158.85,158.92,63927.0,141.944,141.953,141.819,141.8815,63927.0
2018-01-08 15:55:00,158.94,159.01,158.83,158.9,104927.0,141.8994,141.9619,141.8012,141.8637,104927.0
2018-01-09 09:30:00,158.5,159.05,158.5,158.81,144138.0,141.5066,141.9976,141.5066,141.7833,144138.0
2018-01-09 09:35:00,158.77,159.01,158.45,158.7,50461.0,141.7476,141.9619,141.4619,141.6851,50461.0
2018-01-09 09:40:00,158.64,158.68,158.1,158.22,84210.0,141.6315,141.6673,141.1494,141.2566,84210.0
2018-01-09 09:45:00,158.22,158.27,157.98,158.1,46283.0,141.2566,141.3012,141.0423,141.1494,46283.0
2018-01-09 09:50:00,158.13,158.14,157.45,158.07,48838.0,141.1762,141.1852,140.5691,141.1227,48838.0
2018-01-09 09:55:00,158.03,158.18,157.79,158.12,43074.0,141.0869,141.2209,140.8727,141.1673,43074.0
2018-01-09 10:00:00,158.12,158.14,157.83,158.03,41259.0,141.1673,141.1852,140.9084,141.0869,41259.0
2018-01-09 10:05:00,158.04,158.19,157.79,158.19,42435.0,141.0959,141.2298,140.8727,141.2298,42435.0
2018-01-09 10:10:00,158.19,158.27,158.0,158.18,26005.0,141.2298,141.3012,141.0602,141.2209,26005.0
2018-01-09 10:15:00,158.16,158.31,158.1,158.31,25741.0,141.203,141.3369,141.1494,141.3369,25741.0
2018-01-09 10:20:00,158.33,158.5,158.29,158.5,25341.0,141.3548,141.5066,141.3191,141.5066,25341.0
2018-01-09 10:25:00,158.49,158.68,158.47,158.68,22883.0,141.4976,141.6673,141.4798,141.6673,22883.0
2018-01-09 10:30:00,158.68,158.83,158.57,158.57,22929.0,141.6673,141.8012,141.5691,141.5691,22929.0
2018-01-09 10:35:00,158.59,158.63,158.28,158.31,23072.0,141.5869,141.6226,141.3101,141.3369,23072.0
2018-01-09 10:40:00,158.35,158.51,158.28,158.5,19706.0,141.3726,141.5155,141.3101,141.5066,19706.0
2018-01-09 10:45:00,158.53,158.57,158.38,158.38,14516.0,141.5333,141.5691,141.3994,141.3994,14516.0
2018-01-09 10:50:00,158.36,158.49,158.28,158.33,31715.0,141.3816,141.4976,141.3101,141.3548,31715.0
2018-01-09 10:55:00,158.33,158.58,158.25,158.51,173719.0,141.3548,141.578,141.2834,141.5155,173719.0
2018-01-09 11:00:00,158.49,158.56,158.32,158.56,19050.0,141.4976,141.5601,141.3459,141.5601,19050.0
2018-01-09 11:05:00,158.53,158.59,158.47,158.5,16786.0,141.5333,141.5869,141.4798,141.5066,16786.0
2018-01-09 11:10:00,158.49,158.54,158.4,158.49,15055.0,141.4976,141.5423,141.4173,141.4976,15055.0
2018-01-09 11:15:00,158.5,158.74,158.5,158.71,19087.0,141.5066,141.7208,141.5066,141.694,19087.0
2018-01-09 11:20:00,158.7,158.85,158.69,158.8,47900.0,141.6851,141.819,141.6762,141.7744,47900.0
2018-01-09 11:25:00,158.81,159.03,158.8,158.98,19534.0,141.7833,141.9797,141.7744,141.9351,19534.0
2018-01-09 11:30:00,158.98,159.07,158.98,159.0,24564.0,141.9351,142.0154,141.9351,141.953,24564.0
2018-01-09 11:35:00,159.0,159.04,158.96,159.0,18215.0,141.953,141.9887,141.9172,141.953,18215.0
2018-01-09 11:40:00,159.0,159.06,158.99,159.03,8324.0,141.953,142.0065,141.944,141.9797,8324.0
2018-01-09 11:45:00,159.02,159.07,158.98,159.02,16395.0,141.9708,142.0154,141.9351,141.9708,16395.0
2018-01-09 11:50:00,159.02,159.08,158.99,159.05,10784.0,141.9708,142.0244,141.944,141.9976,10784.0
2018-01-09 11:55:00,159.04,159.05,158.98,159.0,13416.0,141.9887,141.9976,141.9351,141.953,13416.0
2018-01-09 12:00:00,159.0,159.17,158.98,159.11,9662.0,141.953,142.1047,141.9351,142.0512,9662.0
2018-01-09 12:05:00,159.1,159.16,159.07,159.15,6453.0,142.0422,142.0958,142.0154,142.0869,6453.0
2018-01-09 12:10:00,159.14,159.15,159.02,159.05,8111.0,142.0779,142.0869,141.9708,141.9976,8111.0
2018-01-09 12:15:00,159.03,159.06,158.99,159.03,8269.0,141.9797,142.0065,141.944,141.9797,8269.0
2018-01-09 12:20:00,159.02,159.04,159.0,159.01,10707.0,141.9708,141.9887,141.953,141.9619,10707.0
2018-01-09 12:25:00,159.0,159.06,159.0,159.05,13405.0,141.953,142.0065,141.953,141.9976,13405.0
2018-01-09 12:30:00,159.05,159.05,158.99,159.0,23931.0,141.9976,141.9976,141.944,141.953,23931.0
2018-01-09 12:35:00,159.0,159.03,158.98,159.01,35991.0,141.953,141.9797,141.9351,141.9619,35991.0
2018-01-09 12:40:00,159.02,159.05,159.0,159.04,18067.0,141.9708,141.9976,141.953,141.9887,18067.0
2018-01-09 12:45:00,159.04,159.08,159.03,159.03,9414.0,141.9887,142.0244,141.9797,141.9797,9414.0
2018-01-09 12:50:00,159.0,159.05,159.0,159.03,4299.0,141.953,141.9976,141.953,141.9797,4299.0
2018-01-09 12:55:00,159.02,159.02,158.94,158.98,35418.0,141.9708,141.9708,141.8994,141.9351,35418.0
2018-01-09 13:00:00,159.0,159.01,158.98,159.0,30970.0,141.953,141.9619,141.9351,141.953,30970.0
2018-01-09 13:05:00,159.0,159.01,159.0,159.0,12219.0,141.953,141.9619,141.953,141.953,12219.0
2018-01-09 13:10:00,159.0,159.01,159.0,159.01,4290.0,141.953,141.9619,141.953,141.9619,4290.0
2018-01-09 13:15:00,159.01,159.02,158.98,159.01,13880.0,141.9619,141.9708,141.9351,141.9619,13880.0
2018-01-09 13:20:00,159.02,159.11,159.0,159.08,11190.0,141.9708,142.0512,141.953,142.0244,11190.0
2018-01-09 13:25:00,159.08,159.08,159.02,159.03,17066.0,142.0244,142.0244,141.9708,141.9797,17066.0
2018-01-09 13:30:00,159.03,159.07,159.01,159.06,19813.0,141.9797,142.0154,141.9619,142.0065,19813.0
2018-01-09 13:35:00,159.07,159.07,159.01,159.06,12625.0,142.0154,142.0154,141.9619,142.0065,12625.0
2018-01-09 13:40:00,159.05,159.06,159.02,159.04,9751.0,141.9976,142.0065,141.9708,141.9887,9751.0
2018-01-09 13:45:00,159.04,159.06,159.02,159.02,18180.0,141.9887,142.0065,141.9708,141.9708,18180.0
2018-01-09 13:50:00,159.01,159.07,159.01,159.06,11479.0,141.9619,142.0154,141.9619,142.0065,11479.0
2018-01-09 13:55:00,159.05,159.09,159.03,159.09,11499.0,141.9976,142.0333,141.9797,142.0333,11499.0
2018-01-09 14:00:00,159.09,159.09,159.03,159.05,15519.0,142.0333,142.0333,141.9797,141.9976,15519.0
2018-01-09 14:05:00,159.05,159.07,159.01,159.05,15718.0,141.9976,142.0154,141.9619,141.9976,15718.0
2018-01-09 14:10:00,159.05,159.11,159.03,159.09,19447.0,141.9976,142.0512,141.9797,142.0333,19447.0
2018-01-09 14:15:00,159.09,159.09,159.0,159.01,37804.0,142.0333,142.0333,141.953,141.9619,37804.0
2018-01-09 14:20:00,159.02,159.06,158.98,159.02,33994.0,141.9708,142.0065,141.9351,141.9708,33994.0
2018-01-09 14:25:00,159.03,159.07,159.01,159.02,20634.0,141.9797,142.0154,141.9619,141.9708,20634.0
2018-01-09 14:30:00,159.0,159.07,159.0,159.06,21000.0,141.953,142.0154,141.953,142.0065,21000.0
2018-01-09 14:35:00,159.08,159.16,159.08,159.15,60119.0,142.0244,142.0958,142.0244,142.0869,60119.0
2018-01-09 14:40:00,159.15,159.22,159.13,159.2,26323.0,142.0869,142.1494,142.069,142.1315,26323.0
2018-01-09 14:45:00,159.2,159.21,159.14,159.16,26276.0,142.1315,142.1404,142.0779,142.0958,26276.0
2018-01-09 14:50:00,159.16,159.2,159.13,159.15,55625.0,142.0958,142.1315,142.069,142.0869,55625.0
2018-01-09 14:55:00,159.16,159.2,159.14,159.2,13527.0,142.0958,142.1315,142.0779,142.1315,13527.0
2018-01-09 15:00:00,159.17,159.19,159.15,159.17,10024.0,142.1047,142.1226,142.0869,142.1047,10024.0
2018-01-09 15:05:00,159.17,159.2,159.14,159.16,41180.0,142.1047,142.1315,142.0779,142.0958,41180.0
2018-01-09 15:10:00,159.15,159.2,159.14,159.2,33263.0,142.0869,142.1315,142.0779,142.1315,33263.0
2018-01-09 15:15:00,159.19,159.33,159.18,159.26,21425.0,142.1226,142.2476,142.1137,142.1851,21425.0
2018-01-09 15:20:00,159.27,159.34,159.26,159.31,18546.0,142.194,142.2565,142.1851,142.2297,18546.0
2018-01-09 15:25:00,159.29,159.34,159.27,159.29,31133.0,142.2119,142.2565,142.194,142.2119,31133.0
2018-01-09 15:30:00,159.29,159.4,159.26,159.38,27897.0,142.2119,142.3101,142.1851,142.2922,27897.0
2018-01-09 15:35:00,159.39,159.4,159.28,159.4,33595.0,142.3011,142.3101,142.2029,142.3101,33595.0
2018-01-09 15:40:00,159.38,159.4,159.23,159.27,36059.0,142.2922,142.3101,142.1583,142.194,36059.0
2018-01-09 15:45:00,159.27,159.27,159.04,159.05,52679.0,142.194,142.194,141.9887,141.9976,52679.0
2018-01-09 15:50:00,159.06,159.13,158.93,159.05,55095.0,142.0065,142.069,141.8905,141.9976,55095.0
2018-01-09 15:55:00,159.05,159.49,159.03,159.46,242487.0,141.9976,142.3904,141.9797,142.3636,242487.0
2018-01-10 09:30:00,158.95,159.15,158.67,158.95,59917.0,141.9083,142.0869,141.6583,141.9083,59917.0
2018-01-10 09:35:00,158.96,159.07,158.7,158.71,11280.0,141.9172,142.0154,141.6851,141.694,11280.0
2018-01-10 09:40:00,158.72,158.73,158.34,158.46,15074.0,141.703,141.7119,141.3637,141.4708,15074.0
2018-01-10 09:45:00,158.45,158.57,158.23,158.27,15055.0,141.4619,141.5691,141.2655,141.3012,15055.0
2018-01-10 09:50:00,158.27,158.29,157.76,157.79,22253.0,141.3012,141.3191,140.8459,140.8727,22253.0
2018-01-10 09:55:00,157.81,158.06,157.73,158.06,15628.0,140.8905,141.1137,140.8191,141.1137,15628.0
2018-01-10 10:00:00,158.08,158.19,157.95,158.08,16615.0,141.1316,141.2298,141.0155,141.1316,16615.0
2018-01-10 10:05:00,158.06,158.26,158.03,158.2,7944.0,141.1137,141.2923,141.0869,141.2387,7944.0
2018-01-10 10:10:00,158.22,158.38,158.21,158.33,10827.0,141.2566,141.3994,141.2477,141.3548,10827.0
2018-01-10 10:15:00,158.36,158.47,158.34,158.37,15396.0,141.3816,141.4798,141.3637,141.3905,15396.0
2018-01-10 10:20:00,158.35,158.42,158.25,158.33,14158.0,141.3726,141.4351,141.2834,141.3548,14158.0
2018-01-10 10:25:00,158.33,158.4,158.08,158.09,9658.0,141.3548,141.4173,141.1316,141.1405,9658.0
2018-01-10 10:30:00,158.08,158.17,158.05,158.12,11346.0,141.1316,141.2119,141.1048,141.1673,11346.0
2018-01-10 10:35:00,158.13,158.4,158.13,158.35,11415.0,141.1762,141.4173,141.1762,141.3726,11415.0
2018-01-10 10:40:00,158.38,158.51,158.37,158.49,12191.0,141.3994,141.5155,141.3905,141.4976,12191.0
2018-01-10 10:45:00,158.49,158.62,158.49,158.61,13822.0,141.4976,141.6137,141.4976,141.6048,13822.0
2018-01-10 10:50:00,158.54,158.59,158.35,158.38,9488.0,141.5423,141.5869,141.3726,141.3994,9488.0
2018-01-10 10:55:00,158.32,158.45,158.32,158.41,9603.0,141.3459,141.4619,141.3459,141.4262,9603.0
2018-01-10 11:00:00,158.41,158.54,158.4,158.51,8413.0,141.4262,141.5423,141.4173,141.5155,8413.0
2018-01-10 11:05:00,158.51,158.63,158.43,158.43,11672.0,141.5155,141.6226,141.4441,141.4441,11672.0
2018-01-10 11:10:00,158.43,158.55,158.41,158.46,9486.0,141.4441,141.5512,141.4262,141.4708,9486.0
2018-01-10 11:15:00,158.46,158.52,158.3,158.36,19183.0,141.4708,141.5244,141.328,141.3816,19183.0
2018-01-10 11:20:00,158.33,158.36,158.13,158.14,17830.0,141.3548,141.3816,141.1762,141.1852,17830.0
2018-01-10 11:25:00,158.19,158.32,158.11,158.21,27774.0,141.2298,141.3459,141.1584,141.2477,27774.0
2018-01-10 11:30:00,158.24,158.46,158.23,158.42,23286.0,141.2744,141.4708,141.2655,141.4351,23286.0
2018-01-10 11:35:00,158.42,158.52,158.21,158.34,20207.0,141.4351,141.5244,141.2477,141.3637,20207.0
2018-01-10 11:40:00,158.35,158.39,158.27,158.34,12323.0,141.3726,141.4084,141.3012,141.3637,12323.0
2018-01-10 11:45:00,158.34,158.57,158.31,158.42,14350.0,141.3637,141.5691,141.3369,141.4351,14350.0
2018-01-10 11:50:00,158.44,158.67,158.42,158.58,11210.0,141.453,141.6583,141.4351,141.578,11210.0
2018-01-10 11:55:00,158.57,158.63,158.52,158.61,14437.0,141.5691,141.6226,141.5244,141.6048,14437.0
2018-01-10 12:00:00,158.61,158.61,158.54,158.59,10800.0,141.6048,141.6048,141.5423,141.5869,10800.0
2018-01-10 12:05:00,158.6,158.79,158.55,158.77,38297.0,141.5958,141.7655,141.5512,141.7476,38297.0
2018-01-10 12:10:00,158.78,158.82,158.56,158.61,15737.0,141.7565,141.7923,141.5601,141.6048,15737.0
2018-01-10 12:15:00,158.61,158.65,158.55,158.57,3617.0,141.6048,141.6405,141.5512,141.5691,3617.0
2018-01-10 12:20:00,158.59,158.66,158.53,158.66,16340.0,141.5869,141.6494,141.5333,141.6494,16340.0
2018-01-10 12:25:00,158.76,158.89,158.67,158.82,16947.0,141.7387,141.8547,141.6583,141.7923,16947.0
2018-01-10 12:30:00,158.81,159.0,158.79,158.79,19370.0,141.7833,141.953,141.7655,141.7655,19370.0
2018-01-10 12:35:00,158.79,158.8,158.66,158.69,7891.0,141.7655,141.7744,141.6494,141.6762,7891.0
2018-01-10 12:40:00,158.7,158.7,158.45,158.48,7728.0,141.6851,141.6851,141.4619,141.4887,7728.0
2018-01-10 12:45:00,158.49,158.49,158.35,158.35,8877.0,141.4976,141.4976,141.3726,141.3726,8877.0
2018-01-10 12:50:00,158.33,158.35,158.26,158.26,9897.0,141.3548,141.3726,141.2923,141.2923,9897.0
2018-01-10 12:55:00,158.28,158.29,158.21,158.23,9828.0,141.3101,141.3191,141.2477,141.2655,9828.0
2018-01-10 13:00:00,158.26,158.29,158.14,158.21,13296.0,141.2923,141.3191,141.1852,141.2477,13296.0
2018-01-10 13:05:00,158.22,158.32,158.19,158.21,6301.0,141.2566,141.3459,141.2298,141.2477,6301.0
2018-01-10 13:10:00,158.25,158.28,158.11,158.12,6767.0,141.2834,141.3101,141.1584,141.1673,6767.0
2018-01-10 13:15:00,158.1,158.17,158.09,158.17,7356.0,141.1494,141.2119,141.1405,141.2119,7356.0
2018-01-10 13:20:00,158.13,158.13,158.04,158.05,3933.0,141.1762,141.1762,141.0959,141.1048,3933.0
2018-01-10 13:25:00,158.05,158.09,158.0,158.01,5308.0,141.1048,141.1405,141.0602,141.0691,5308.0
2018-01-10 13:30:00,158.01,158.1,157.99,158.1,8152.0,141.0691,141.1494,141.0512,141.1494,8152.0
2018-01-10 13:35:00,158.09,158.17,158.03,158.12,9311.0,141.1405,141.2119,141.0869,141.1673,9311.0
2018-01-10 13:40:00,158.15,158.22,158.11,158.15,6946.0,141.1941,141.2566,141.1584,141.1941,6946.0
2018-01-10 13:45:00,158.16,158.24,158.14,158.24,8151.0,141.203,141.2744,141.1852,141.2744,8151.0
2018-01-10 13:50:00,158.27,158.41,158.26,158.41,7305.0,141.3012,141.4262,141.2923,141.4262,7305.0
2018-01-10 13:55:00,158.41,158.44,158.39,158.39,2909.0,141.4262,141.453,141.4084,141.4084,2909.0
2018-01-10 14:00:00,158.43,158.45,158.38,158.39,9429.0,141.4441,141.4619,141.3994,141.4084,9429.0
2018-01-10 14:05:00,158.39,158.39,158.26,158.31,5994.0,141.4084,141.4084,141.2923,141.3369,5994.0
2018-01-10 14:10:00,158.32,158.35,158.24,158.3,5325.0,141.3459,141.3726,141.2744,141.328,5325.0
2018-01-10 14:15:00,158.3,158.34,158.2,158.2,8011.0,141.328,141.3637,141.2387,141.2387,8011.0
2018-01-10 14:20:00,158.2,158.28,158.2,158.24,5837.0,141.2387,141.3101,141.2387,141.2744,5837.0
2018-01-10 14:25:00,158.25,158.32,158.18,158.3,14526.0,141.2834,141.3459,141.2209,141.328,14526.0
2018-01-10 14:30:00,158.3,158.39,158.23,158.28,8843.0,141.328,141.4084,141.2655,141.3101,8843.0
2018-01-10 14:35:00,158.31,158.36,158.23,158.23,10692.0,141.3369,141.3816,141.2655,141.2655,10692.0
2018-01-10 14:40:00,158.22,158.38,158.21,158.32,7154.0,141.2566,141.3994,141.2477,141.3459,7154.0
2018-01-10 14:45:00,158.33,158.47,158.32,158.41,6691.0,141.3548,141.4798,141.3459,141.4262,6691.0
2018-01-10 14:50:00,158.39,158.51,158.35,158.51,8889.0,141.4084,141.5155,141.3726,141.5155,8889.0
2018-01-10 14:55:00,158.46,158.48,158.41,158.43,5381.0,141.4708,141.4887,141.4262,141.4441,5381.0
2018-01-10 15:00:00,158.43,158.57,158.42,158.57,8488.0,141.4441,141.5691,141.4351,141.5691,8488.0
2018-01-10 15:05:00,158.54,158.66,158.54,158.59,5819.0,141.5423,141.6494,141.5423,141.5869,5819.0
2018-01-10 15:10:00,158.6,158.66,158.56,158.56,8030.0,141.5958,141.6494,141.5601,141.5601,8030.0
2018-01-10 15:15:00,158.58,158.6,158.49,158.53,12044.0,141.578,141.5958,141.4976,141.5333,12044.0
2018-01-10 15:20:00,158.53,158.61,158.47,158.61,10973.0,141.5333,141.6048,141.4798,141.6048,10973.0
2018-01-10 15:25:00,158.59,158.63,158.54,158.63,9074.0,141.5869,141.6226,141.5423,141.6226,9074.0
2018-01-10 15:30:00,158.6,158.73,158.59,158.71,17050.0,141.5958,141.7119,141.5869,141.694,17050.0
2018-01-10 15:35:00,158.72,158.79,158.68,158.76,12270.0,141.703,141.7655,141.6673,141.7387,12270.0
2018-01-10 15:40:00,158.79,158.79,158.7,158.72,19822.0,141.7655,141.7655,141.6851,141.703,19822.0
2018-01-10 15:45:00,158.7,158.76,158.61,158.65,28684.0,141.6851,141.7387,141.6048,141.6405,28684.0
2018-01-10 15:50:00,158.64,158.73,158.61,158.67,28299.0,141.6315,141.7119,141.6048,141.6583,28299.0
2018-01-10 15:55:00,158.67,158.95,158.65,158.85,108841.0,141.6583,141.9083,141.6405,141.819,108841.0
2018-01-11 09:30:00,158.9,159.19,158.71,159.01,68043.0,141.8637,142.1226,141.694,141.9619,68043.0
2018-01-11 09:35:00,158.88,158.92,158.35,158.35,12966.0,141.8458,141.8815,141.3726,141.3726,12966.0
2018-01-11 09:40:00,158.3,158.36,158.05,158.19,8633.0,141.328,141.3816,141.1048,141.2298,8633.0
2018-01-11 09:45:00,158.19,158.5,158.18,158.5,17043.0,141.2298,141.5066,141.2209,141.5066,17043.0
2018-01-11 09:50:00,158.55,158.62,158.44,158.57,20006.0,141.5512,141.6137,141.453,141.5691,20006.0
2018-01-11 09:55:00,158.59,158.61,158.48,158.55,45088.0,141.5869,141.6048,141.4887,141.5512,45088.0
2018-01-11 10:00:00,158.53,158.63,158.47,158.5,16571.0,141.5333,141.6226,141.4798,141.5066,16571.0
2018-01-11 10:05:00,158.51,158.65,158.42,158.44,25772.0,141.5155,141.6405,141.4351,141.453,25772.0
2018-01-11 10:10:00,158.42,158.45,158.27,158.32,54213.0,141.4351,141.4619,141.3012,141.3459,54213.0
2018-01-11 10:15:00,158.3,158.37,158.15,158.22,15174.0,141.328,141.3905,141.1941,141.2566,15174.0
2018-01-11 10:20:00,158.19,158.29,158.12,158.28,11131.0,141.2298,141.3191,141.1673,141.3101,11131.0
2018-01-11 10:25:00,158.26,158.44,158.19,158.38,18348.0,141.2923,141.453,141.2298,141.3994,18348.0
2018-01-11 10:30:00,158.39,158.48,158.18,158.18,10740.0,141.4084,141.4887,141.2209,141.2209,10740.0
2018-01-11 10:35:00,158.15,158.25,158.11,158.21,8751.0,141.1941,141.2834,141.1584,141.2477,8751.0
2018-01-11 10:40:00,158.19,158.36,158.19,158.31,19275.0,141.2298,141.3816,141.2298,141.3369,19275.0
2018-01-11 10:45:00,158.32,158.39,158.22,158.26,11452.0,141.3459,141.4084,141.2566,141.2923,11452.0
2018-01-11 10:50:00,158.26,158.52,158.24,158.43,19049.0,141.2923,141.5244,141.2744,141.4441,19049.0
2018-01-11 10:55:00,158.45,158.69,158.42,158.69,13022.0,141.4619,141.6762,141.4351,141.6762,13022.0
2018-01-11 11:00:00,158.69,158.76,158.65,158.69,8309.0,141.6762,141.7387,141.6405,141.6762,8309.0
2018-01-11 11:05:00,158.69,158.82,158.66,158.82,9868.0,141.6762,141.7923,141.6494,141.7923,9868.0
2018-01-11 11:10:00,158.83,158.84,158.71,158.71,8720.0,141.8012,141.8101,141.694,141.694,8720.0
2018-01-11 11:15:00,158.73,158.88,158.72,158.8,8650.0,141.7119,141.8458,141.703,141.7744,8650.0
2018-01-11 11:20:00,158.8,158.93,158.76,158.93,10320.0,141.7744,141.8905,141.7387,141.8905,10320.0
2018-01-11 11:25:00,158.92,158.95,158.84,158.84,7501.0,141.8815,141.9083,141.8101,141.8101,7501.0
2018-01-11 11:30:00,158.88,158.91,158.75,158.84,7146.0,141.8458,141.8726,141.7298,141.8101,7146.0
2018-01-11 11:35:00,158.81,158.83,158.7,158.75,13068.0,141.7833,141.8012,141.6851,141.7298,13068.0
2018-01-11 11:40:00,158.76,158.76,158.64,158.64,11294.0,141.7387,141.7387,141.6315,141.6315,11294.0
2018-01-11 11:45:00,158.68,158.74,158.61,158.69,8496.0,141.6673,141.7208,141.6048,141.6762,8496.0
2018-01-11 11:50:00,158.72,158.82,158.69,158.81,8597.0,141.703,141.7923,141.6762,141.7833,8597.0
2018-01-11 11:55:00,158.82,158.86,158.75,158.84,6845.0,141.7923,141.828,141.7298,141.8101,6845.0
2018-01-11 12:00:00,158.89,158.89,158.77,158.81,5999.0,141.8547,141.8547,141.7476,141.7833,5999.0
2018-01-11 12:05:00,158.83,158.91,158.79,158.9,7818.0,141.8012,141.8726,141.7655,141.8637,7818.0
2018-01-11 12:10:00,158.91,158.95,158.88,158.95,9415.0,141.8726,141.9083,141.8458,141.9083,9415.0
2018-01-11 12:15:00,158.94,158.97,158.87,158.91,8116.0,141.8994,141.9262,141.8369,141.8726,8116.0
2018-01-11 12:20:00,158.9,158.99,158.86,158.97,8451.0,141.8637,141.944,141.828,141.9262,8451.0
2018-01-11 12:25:00,158.95,159.14,158.94,159.12,27128.0,141.9083,142.0779,141.8994,142.0601,27128.0
2018-01-11 12:30:00,159.11,159.22,159.1,159.2,9975.0,142.0512,142.1494,142.0422,142.1315,9975.0
2018-01-11 12:35:00,159.2,159.3,159.17,159.3,9059.0,142.1315,142.2208,142.1047,142.2208,9059.0
2018-01-11 12:40:00,159.28,159.36,159.25,159.26,9874.0,142.2029,142.2744,142.1761,142.1851,9874.0
2018-01-11 12:45:00,159.28,159.4,159.19,159.22,10175.0,142.2029,142.3101,142.1226,142.1494,10175.0
2018-01-11 12:50:00,159.22,159.24,159.12,159.14,60300.0,142.1494,142.1672,142.0601,142.0779,60300.0
2018-01-11 12:55:00,159.13,159.24,159.13,159.24,45127.0,142.069,142.1672,142.069,142.1672,45127.0
2018-01-11 13:00:00,159.21,159.23,159.13,159.14,6335.0,142.1404,142.1583,142.069,142.0779,6335.0
2018-01-11 13:05:00,159.16,159.31,159.15,159.31,9201.0,142.0958,142.2297,142.0869,142.2297,9201.0
2018-01-11 13:10:00,159.31,159.4,159.26,159.28,12324.0,142.2297,142.3101,142.1851,142.2029,12324.0
2018-01-11 13:15:00,159.29,159.32,159.2,159.29,5074.0,142.2119,142.2386,142.1315,142.2119,5074.0
2018-01-11 13:20:00,159.34,159.38,159.31,159.33,9148.0,142.2565,142.2922,142.2297,142.2476,9148.0
2018-01-11 13:25:00,159.3,159.35,159.29,159.3,7270.0,142.2208,142.2654,142.2119,142.2208,7270.0
2018-01-11 13:30:00,159.33,159.39,159.28,159.31,7002.0,142.2476,142.3011,142.2029,142.2297,7002.0
2018-01-11 13:35:00,159.3,159.34,159.28,159.31,8926.0,142.2208,142.2565,142.2029,142.2297,8926.0
2018-01-11 13:40:00,159.31,159.35,159.28,159.33,6890.0,142.2297,142.2654,142.2029,142.2476,6890.0
2018-01-11 13:45:00,159.34,159.35,159.17,159.23,9434.0,142.2565,142.2654,142.1047,142.1583,9434.0
2018-01-11 13:50:00,159.23,159.25,159.01,159.03,10007.0,142.1583,142.1761,141.9619,141.9797,10007.0
2018-01-11 13:55:00,159.04,159.13,158.99,159.08,26909.0,141.9887,142.069,141.944,142.0244,26909.0
2018-01-11 14:00:00,159.08,159.1,158.97,159.0,9407.0,142.0244,142.0422,141.9262,141.953,9407.0
2018-01-11 14:05:00,159.02,159.03,158.88,159.03,14424.0,141.9708,141.9797,141.8458,141.9797,14424.0
2018-01-11 14:10:00,159.05,159.08,158.95,158.95,19740.0,141.9976,142.0244,141.9083,141.9083,19740.0
2018-01-11 14:15:00,158.99,159.05,158.93,158.97,11210.0,141.944,141.9976,141.8905,141.9262,11210.0
2018-01-11 14:20:00,158.94,158.94,158.75,158.8,11934.0,141.8994,141.8994,141.7298,141.7744,11934.0
2018-01-11 14:25:00,158.82,158.91,158.81,158.87,7657.0,141.7923,141.8726,141.7833,141.8369,7657.0
2018-01-11 14:30:00,158.87,158.94,158.85,158.89,6192.0,141.8369,141.8994,141.819,141.8547,6192.0
2018-01-11 14:35:00,158.9,158.93,158.85,158.87,10480.0,141.8637,141.8905,141.819,141.8369,10480.0
2018-01-11 14:40:00,158.86,158.91,158.85,158.91,4606.0,141.828,141.8726,141.819,141.8726,4606.0
2018-01-11 14:45:00,158.91,158.91,158.82,158.89,12981.0,141.8726,141.8726,141.7923,141.8547,12981.0
2018-01-11 14:50:00,158.88,158.93,158.84,158.93,8058.0,141.8458,141.8905,141.8101,141.8905,8058.0
2018-01-11 14:55:00,158.92,159.1,158.92,159.03,11907.0,141.8815,142.0422,141.8815,141.9797,11907.0
2018-01-11 15:00:00,159.03,159.13,159.01,159.12,9497.0,141.9797,142.069,141.9619,142.0601,9497.0
2018-01-11 15:05:00,159.14,159.24,159.11,159.11,15037.0,142.0779,142.1672,142.0512,142.0512,15037.0
2018-01-11 15:10:00,159.12,159.16,159.1,159.13,15799.0,142.0601,142.0958,142.0422,142.069,15799.0
2018-01-11 15:15:00,159.13,159.24,159.13,159.23,18946.0,142.069,142.1672,142.069,142.1583,18946.0
2018-01-11 15:20:00,159.24,159.28,159.14,159.22,21346.0,142.1672,142.2029,142.0779,142.1494,21346.0
2018-01-11 15:25:00,159.2,159.22,159.07,159.17,16569.0,142.1315,142.1494,142.0154,142.1047,16569.0
2018-01-11 15:30:00,159.15,159.16,159.08,159.16,14545.0,142.0869,142.0958,142.0244,142.0958,14545.0
2018-01-11 15:35:00,159.17,159.23,159.15,159.16,21165.0,142.1047,142.1583,142.0869,142.0958,21165.0
2018-01-11 15:40:00,159.14,159.16,159.04,159.11,23103.0,142.0779,142.0958,141.9887,142.0512,23103.0
2018-01-11 15:45:00,159.1,159.12,159.05,159.08,24453.0,142.0422,142.0601,141.9976,142.0244,24453.0
2018-01-11 15:50:00,159.08,159.18,159.08,159.15,48570.0,142.0244,142.1137,142.0244,142.0869,48570.0
2018-01-11 15:55:00,159.16,159.16,159.0,159.13,104948.0,142.0958,142.0958,141.953,142.069,104948.0
2018-01-12 09:30:00,159.5,159.5,158.57,159.05,94307.0,142.3993,142.3993,141.5691,141.9976,94307.0
2018-01-12 09:35:00,159.15,159.27,158.9,159.25,19360.0,142.0869,142.194,141.8637,142.1761,19360.0
2018-01-12 09:40:00,159.25,159.25,158.9,159.04,6702.0,142.1761,142.1761,141.8637,141.9887,6702.0
2018-01-12 09:45:00,159.08,159.2,158.93,159.19,12975.0,142.0244,142.1315,141.8905,142.1226,12975.0
2018-01-12 09:50:00,159.19,159.33,159.12,159.27,13564.0,142.1226,142.2476,142.0601,142.194,13564.0
2018-01-12 09:55:00,159.21,159.37,159.15,159.17,12852.0,142.1404,142.2833,142.0869,142.1047,12852.0
2018-01-12 10:00:00,159.17,159.26,159.09,159.09,12008.0,142.1047,142.1851,142.0333,142.0333,12008.0
2018-01-12 10:05:00,159.17,159.17,158.96,159.09,11543.0,142.1047,142.1047,141.9172,142.0333,11543.0
2018-01-12 10:10:00,159.07,159.4,159.07,159.4,15069.0,142.0154,142.3101,142.0154,142.3101,15069.0
2018-01-12 10:15:00,159.36,159.56,159.36,159.45,18296.0,142.2744,142.4529,142.2744,142.3547,18296.0
2018-01-12 10:20:00,159.46,159.59,159.43,159.55,7184.0,142.3636,142.4797,142.3368,142.444,7184.0
2018-01-12 10:25:00,159.54,159.63,159.54,159.63,11516.0,142.4351,142.5154,142.4351,142.5154,11516.0
2018-01-12 10:30:00,159.56,159.65,159.55,159.64,8393.0,142.4529,142.5333,142.444,142.5243,8393.0
2018-01-12 10:35:00,159.6,159.89,159.59,159.86,24886.0,142.4886,142.7475,142.4797,142.7207,24886.0
2018-01-12 10:40:00,159.86,160.45,159.8,160.4,87655.0,142.7207,143.2475,142.6672,143.2029,87655.0
2018-01-12 10:45:00,160.41,160.54,160.4,160.44,23537.0,143.2118,143.3278,143.2029,143.2386,23537.0
2018-01-12 10:50:00,160.43,160.64,160.35,160.57,17266.0,143.2296,143.4171,143.1582,143.3546,17266.0
2018-01-12 10:55:00,160.57,160.59,160.41,160.44,9581.0,143.3546,143.3725,143.2118,143.2386,9581.0
2018-01-12 11:00:00,160.44,160.48,160.36,160.41,10032.0,143.2386,143.2743,143.1671,143.2118,10032.0
2018-01-12 11:05:00,160.37,160.42,160.16,160.16,9688.0,143.1761,143.2207,142.9886,142.9886,9688.0
2018-01-12 11:10:00,160.12,160.17,160.03,160.03,6917.0,142.9529,142.9975,142.8725,142.8725,6917.0
2018-01-12 11:15:00,160.03,160.15,160.02,160.05,5131.0,142.8725,142.9797,142.8636,142.8904,5131.0
2018-01-12 11:20:00,160.08,160.24,160.08,160.13,6975.0,142.9172,143.06,142.9172,142.9618,6975.0
2018-01-12 11:25:00,160.13,160.14,160.06,160.07,12961.0,142.9618,142.9707,142.8993,142.9082,12961.0
2018-01-12 11:30:00,160.08,160.08,159.93,159.97,8287.0,142.9172,142.9172,142.7832,142.819,8287.0
2018-01-12 11:35:00,159.97,160.03,159.95,160.01,22335.0,142.819,142.8725,142.8011,142.8547,22335.0
2018-01-12 11:40:00,160.02,160.06,159.97,160.05,7523.0,142.8636,142.8993,142.819,142.8904,7523.0
2018-01-12 11:45:00,160.07,160.08,160.0,160.07,6209.0,142.9082,142.9172,142.8457,142.9082,6209.0
2018-01-12 11:50:00,160.09,160.18,160.07,160.18,15101.0,142.9261,143.0064,142.9082,143.0064,15101.0
2018-01-12 11:55:00,160.18,160.22,160.18,160.22,6373.0,143.0064,143.0422,143.0064,143.0422,6373.0
2018-01-12 12:00:00,160.23,160.3,160.22,160.25,13556.0,143.0511,143.1136,143.0422,143.0689,13556.0
2018-01-12 12:05:00,160.22,160.24,160.15,160.17,8318.0,143.0422,143.06,142.9797,142.9975,8318.0
2018-01-12 12:10:00,160.18,160.25,160.13,160.23,10930.0,143.0064,143.0689,142.9618,143.0511,10930.0
2018-01-12 12:15:00,160.22,160.31,160.18,160.3,20323.0,143.0422,143.1225,143.0064,143.1136,20323.0
2018-01-12 12:20:00,160.3,160.37,160.18,160.35,23255.0,143.1136,143.1761,143.0064,143.1582,23255.0
2018-01-12 12:25:00,160.38,160.38,160.27,160.33,11016.0,143.185,143.185,143.0868,143.1404,11016.0
2018-01-12 12:30:00,160.32,160.33,160.16,160.18,7396.0,143.1314,143.1404,142.9886,143.0064,7396.0
2018-01-12 12:35:00,160.18,160.29,160.17,160.23,14506.0,143.0064,143.1046,142.9975,143.0511,14506.0
2018-01-12 12:40:00,160.22,160.26,160.11,160.12,15555.0,143.0422,143.0779,142.9439,142.9529,15555.0
2018-01-12 12:45:00,160.13,160.16,160.04,160.06,6918.0,142.9618,142.9886,142.8814,142.8993,6918.0
2018-01-12 12:50:00,160.06,160.22,160.05,160.22,7962.0,142.8993,143.0422,142.8904,143.0422,7962.0
2018-01-12 12:55:00,160.22,160.37,160.19,160.34,10131.0,143.0422,143.1761,143.0154,143.1493,10131.0
2018-01-12 13:00:00,160.36,160.41,160.31,160.32,16037.0,143.1671,143.2118,143.1225,143.1314,16037.0
2018-01-12 13:05:00,160.32,160.36,160.28,160.31,6088.0,143.1314,143.1671,143.0957,143.1225,6088.0
2018-01-12 13:10:00,160.35,160.4,160.33,160.37,6738.0,143.1582,143.2029,143.1404,143.1761,6738.0
2018-01-12 13:15:00,160.38,160.46,160.36,160.46,9054.0,143.185,143.2564,143.1671,143.2564,9054.0
2018-01-12 13:20:00,160.48,160.48,160.4,160.41,6316.0,143.2743,143.2743,143.2029,143.2118,6316.0
2018-01-12 13:25:00,160.42,160.42,160.26,160.28,15588.0,143.2207,143.2207,143.0779,143.0957,15588.0
2018-01-12 13:30:00,160.31,160.36,160.27,160.29,6223.0,143.1225,143.1671,143.0868,143.1046,6223.0
2018-01-12 13:35:00,160.28,160.3,160.26,160.28,6116.0,143.0957,143.1136,143.0779,143.0957,6116.0
2018-01-12 13:40:00,160.29,160.37,160.24,160.28,8897.0,143.1046,143.1761,143.06,143.0957,8897.0
2018-01-12 13:45:00,160.28,160.44,160.28,160.37,10317.0,143.0957,143.2386,143.0957,143.1761,10317.0
2018-01-12 13:50:00,160.29,160.43,160.29,160.42,7660.0,143.1046,143.2296,143.1046,143.2207,7660.0
2018-01-12 13:55:00,160.42,160.43,160.28,160.37,19577.0,143.2207,143.2296,143.0957,143.1761,19577.0
2018-01-12 14:00:00,160.38,160.46,160.35,160.42,12815.0,143.185,143.2564,143.1582,143.2207,12815.0
2018-01-12 14:05:00,160.42,160.45,160.35,160.38,9938.0,143.2207,143.2475,143.1582,143.185,9938.0
2018-01-12 14:10:00,160.4,160.44,160.34,160.36,11931.0,143.2029,143.2386,143.1493,143.1671,11931.0
2018-01-12 14:15:00,160.36,160.42,160.31,160.31,16403.0,143.1671,143.2207,143.1225,143.1225,16403.0
2018-01-12 14:20:00,160.31,160.37,160.29,160.29,10863.0,143.1225,143.1761,143.1046,143.1046,10863.0
2018-01-12 14:25:00,160.23,160.37,160.23,160.37,12441.0,143.0511,143.1761,143.0511,143.1761,12441.0
2018-01-12 14:30:00,160.37,160.41,160.26,160.26,11017.0,143.1761,143.2118,143.0779,143.0779,11017.0
2018-01-12 14:35:00,160.3,160.34,160.27,160.28,14222.0,143.1136,143.1493,143.0868,143.0957,14222.0
2018-01-12 14:40:00,160.28,160.29,160.15,160.23,14667.0,143.0957,143.1046,142.9797,143.0511,14667.0
2018-01-12 14:45:00,160.25,160.25,160.15,160.19,10537.0,143.0689,143.0689,142.9797,143.0154,10537.0
2018-01-12 14:50:00,160.18,160.19,160.14,160.17,9841.0,143.0064,143.0154,142.9707,142.9975,9841.0
2018-01-12 14:55:00,160.14,160.17,160.08,160.1,15556.0,142.9707,142.9975,142.9172,142.935,15556.0
2018-01-12 15:00:00,160.08,160.14,160.08,160.08,10489.0,142.9172,142.9707,142.9172,142.9172,10489.0
2018-01-12 15:05:00,160.08,160.09,160.02,160.06,15189.0,142.9172,142.9261,142.8636,142.8993,15189.0
2018-01-12 15:10:00,160.05,160.05,159.85,159.88,14049.0,142.8904,142.8904,142.7118,142.7386,14049.0
2018-01-12 15:15:00,159.89,159.92,159.84,159.9,14472.0,142.7475,142.7743,142.7029,142.7565,14472.0
2018-01-12 15:20:00,159.9,159.94,159.86,159.94,15539.0,142.7565,142.7922,142.7207,142.7922,15539.0
2018-01-12 15:25:00,159.93,160.06,159.9,159.96,28543.0,142.7832,142.8993,142.7565,142.81,28543.0
2018-01-12 15:30:00,159.94,160.04,159.85,159.98,27211.0,142.7922,142.8814,142.7118,142.8279,27211.0
2018-01-12 15:35:00,159.98,160.06,159.93,160.06,20368.0,142.8279,142.8993,142.7832,142.8993,20368.0
2018-01-12 15:40:00,160.06,160.14,160.02,160.12,22971.0,142.8993,142.9707,142.8636,142.9529,22971.0
2018-01-12 15:45:00,160.11,160.27,160.06,160.2,39603.0,142.9439,143.0868,142.8993,143.0243,39603.0
2018-01-12 15:50:00,160.21,160.23,159.98,160.06,50069.0,143.0332,143.0511,142.8279,142.8993,50069.0
2018-01-12 15:55:00,160.04,160.11,159.85,160.05,129978.0,142.8814,142.9439,142.7118,142.8904,129978.0
2018-01-16 09:30:00,160.25,160.37,159.67,160.3,150649.0,143.0689,143.1761,142.5511,143.1136,150649.0
2018-01-16 09:35:00,160.31,160.36,159.55,159.81,40483.0,143.1225,143.1671,142.444,142.6761,40483.0
2018-01-16 09:40:00,159.88,160.0,159.76,159.88,22551.0,142.7386,142.8457,142.6315,142.7386,22551.0
2018-01-16 09:45:00,159.89,159.89,159.54,159.59,33736.0,142.7475,142.7475,142.4351,142.4797,33736.0
2018-01-16 09:50:00,159.53,159.67,159.5,159.62,15814.0,142.4261,142.5511,142.3993,142.5065,15814.0
2018-01-16 09:55:00,159.62,159.84,159.5,159.8,22715.0,142.5065,142.7029,142.3993,142.6672,22715.0
2018-01-16 10:00:00,159.77,159.79,159.54,159.66,21235.0,142.6404,142.6583,142.4351,142.5422,21235.0
2018-01-16 10:05:00,159.71,159.97,159.58,159.97,19062.0,142.5868,142.819,142.4708,142.819,19062.0
2018-01-16 10:10:00,159.96,160.04,159.95,160.0,18138.0,142.81,142.8814,142.8011,142.8457,18138.0
2018-01-16 10:15:00,160.0,160.01,159.88,160.01,20438.0,142.8457,142.8547,142.7386,142.8547,20438.0
2018-01-16 10:20:00,159.99,160.02,159.82,159.88,16622.0,142.8368,142.8636,142.685,142.7386,16622.0
2018-01-16 10:25:00,159.88,159.89,159.77,159.78,10712.0,142.7386,142.7475,142.6404,142.6493,10712.0
2018-01-16 10:30:00,159.78,159.78,159.64,159.68,15419.0,142.6493,142.6493,142.5243,142.56,15419.0
2018-01-16 10:35:00,159.66,159.71,159.43,159.7,20762.0,142.5422,142.5868,142.3368,142.5779,20762.0
2018-01-16 10:40:00,159.71,159.83,159.7,159.8,12398.0,142.5868,142.694,142.5779,142.6672,12398.0
2018-01-16 10:45:00,159.78,159.79,159.61,159.65,10887.0,142.6493,142.6583,142.4976,142.5333,10887.0
2018-01-16 10:50:00,159.61,159.63,159.45,159.45,11972.0,142.4976,142.5154,142.3547,142.3547,11972.0
2018-01-16 10:55:00,159.45,159.45,159.28,159.28,19053.0,142.3547,142.3547,142.2029,142.2029,19053.0
2018-01-16 11:00:00,159.29,159.39,159.11,159.38,26992.0,142.2119,142.3011,142.0512,142.2922,26992.0
2018-01-16 11:05:00,159.36,159.39,158.94,159.0,12845.0,142.2744,142.3011,141.8994,141.953,12845.0
2018-01-16 11:10:00,159.01,159.15,158.97,159.02,16842.0,141.9619,142.0869,141.9262,141.9708,16842.0
2018-01-16 11:15:00,159.0,159.24,158.97,159.21,9468.0,141.953,142.1672,141.9262,142.1404,9468.0
2018-01-16 11:20:00,159.22,159.28,159.2,159.23,10188.0,142.1494,142.2029,142.1315,142.1583,10188.0
2018-01-16 11:25:00,159.22,159.45,159.17,159.45,12628.0,142.1494,142.3547,142.1047,142.3547,12628.0
2018-01-16 11:30:00,159.43,159.53,159.36,159.53,19009.0,142.3368,142.4261,142.2744,142.4261,19009.0
2018-01-16 11:35:00,159.52,159.52,159.44,159.52,10566.0,142.4172,142.4172,142.3458,142.4172,10566.0
2018-01-16 11:40:00,159.51,159.52,159.34,159.34,6348.0,142.4083,142.4172,142.2565,142.2565,6348.0
2018-01-16 11:45:00,159.3,159.33,159.14,159.29,10548.0,142.2208,142.2476,142.0779,142.2119,10548.0
2018-01-16 11:50:00,159.32,159.32,159.09,159.17,12178.0,142.2386,142.2386,142.0333,142.1047,12178.0
2018-01-16 11:55:00,159.16,159.26,159.0,159.01,36938.0,142.0958,142.1851,141.953,141.9619,36938.0
2018-01-16 12:00:00,159.03,159.13,159.02,159.09,16565.0,141.9797,142.069,141.9708,142.0333,16565.0
2018-01-16 12:05:00,159.06,159.21,159.05,159.18,9388.0,142.0065,142.1404,141.9976,142.1137,9388.0
2018-01-16 12:10:00,159.18,159.25,159.18,159.24,5433.0,142.1137,142.1761,142.1137,142.1672,5433.0
2018-01-16 12:15:00,159.25,159.45,159.24,159.45,5355.0,142.1761,142.3547,142.1672,142.3547,5355.0
2018-01-16 12:20:00,159.41,159.41,159.3,159.3,9071.0,142.319,142.319,142.2208,142.2208,9071.0
2018-01-16 12:25:00,159.31,159.31,159.13,159.17,6747.0,142.2297,142.2297,142.069,142.1047,6747.0
2018-01-16 12:30:00,159.18,159.22,159.13,159.19,7069.0,142.1137,142.1494,142.069,142.1226,7069.0
2018-01-16 12:35:00,159.19,159.28,159.17,159.24,10053.0,142.1226,142.2029,142.1047,142.1672,10053.0
2018-01-16 12:40:00,159.28,159.32,159.06,159.13,16145.0,142.2029,142.2386,142.0065,142.069,16145.0
2018-01-16 12:45:00,159.13,159.15,159.04,159.11,8068.0,142.069,142.0869,141.9887,142.0512,8068.0
2018-01-16 12:50:00,159.13,159.17,159.02,159.03,8136.0,142.069,142.1047,141.9708,141.9797,8136.0
2018-01-16 12:55:00,159.02,159.15,159.01,159.13,7661.0,141.9708,142.0869,141.9619,142.069,7661.0
2018-01-16 13:00:00,159.15,159.17,159.07,159.11,5518.0,142.0869,142.1047,142.0154,142.0512,5518.0
2018-01-16 13:05:00,159.08,159.2,159.03,159.09,8789.0,142.0244,142.1315,141.9797,142.0333,8789.0
2018-01-16 13:10:00,159.11,159.11,158.97,159.0,8153.0,142.0512,142.0512,141.9262,141.953,8153.0
2018-01-16 13:15:00,159.0,159.06,158.96,159.01,8399.0,141.953,142.0065,141.9172,141.9619,8399.0
2018-01-16 13:20:00,158.99,158.99,158.88,158.88,4047.0,141.944,141.944,141.8458,141.8458,4047.0
2018-01-16 13:25:00,158.88,158.92,158.82,158.91,7626.0,141.8458,141.8815,141.7923,141.8726,7626.0
2018-01-16 13:30:00,158.92,159.01,158.91,158.91,7793.0,141.8815,141.9619,141.8726,141.8726,7793.0
2018-01-16 13:35:00,158.92,158.93,158.8,158.89,13293.0,141.8815,141.8905,141.7744,141.8547,13293.0
2018-01-16 13:40:00,158.88,158.99,158.87,158.89,6522.0,141.8458,141.944,141.8369,141.8547,6522.0
2018-01-16 13:45:00,158.9,158.9,158.74,158.74,6472.0,141.8637,141.8637,141.7208,141.7208,6472.0
2018-01-16 13:50:00,158.77,158.77,158.67,158.74,9485.0,141.7476,141.7476,141.6583,141.7208,9485.0
2018-01-16 13:55:00,158.73,158.73,158.6,158.71,7447.0,141.7119,141.7119,141.5958,141.694,7447.0
2018-01-16 14:00:00,158.7,158.76,158.57,158.61,7733.0,141.6851,141.7387,141.5691,141.6048,7733.0
2018-01-16 14:05:00,158.6,158.76,158.58,158.7,9177.0,141.5958,141.7387,141.578,141.6851,9177.0
2018-01-16 14:10:00,158.71,158.72,158.61,158.61,35216.0,141.694,141.703,141.6048,141.6048,35216.0
2018-01-16 14:15:00,158.62,158.78,158.59,158.67,73251.0,141.6137,141.7565,141.5869,141.6583,73251.0
2018-01-16 14:20:00,158.68,158.93,158.68,158.92,38338.0,141.6673,141.8905,141.6673,141.8815,38338.0
2018-01-16 14:25:00,158.95,159.07,158.88,158.88,55698.0,141.9083,142.0154,141.8458,141.8458,55698.0
2018-01-16 14:30:00,158.87,158.95,158.66,158.69,32070.0,141.8369,141.9083,141.6494,141.6762,32070.0
2018-01-16 14:35:00,158.7,158.76,158.61,158.65,15115.0,141.6851,141.7387,141.6048,141.6405,15115.0
2018-01-16 14:40:00,158.62,158.62,158.29,158.3,17410.0,141.6137,141.6137,141.3191,141.328,17410.0
2018-01-16 14:45:00,158.3,158.37,158.11,158.37,19761.0,141.328,141.3905,141.1584,141.3905,19761.0
2018-01-16 14:50:00,158.33,158.54,158.29,158.34,14769.0,141.3548,141.5423,141.3191,141.3637,14769.0
2018-01-16 14:55:00,158.33,158.42,158.32,158.41,8796.0,141.3548,141.4351,141.3459,141.4262,8796.0
2018-01-16 15:00:00,158.4,158.63,158.4,158.62,14616.0,141.4173,141.6226,141.4173,141.6137,14616.0
2018-01-16 15:05:00,158.59,158.7,158.49,158.68,16743.0,141.5869,141.6851,141.4976,141.6673,16743.0
2018-01-16 15:10:00,158.71,158.71,158.45,158.46,32421.0,141.694,141.694,141.4619,141.4708,32421.0
2018-01-16 15:15:00,158.47,158.5,158.29,158.37,18056.0,141.4798,141.5066,141.3191,141.3905,18056.0
2018-01-16 15:20:00,158.37,158.46,158.34,158.35,18180.0,141.3905,141.4708,141.3637,141.3726,18180.0
2018-01-16 15:25:00,158.37,158.64,158.32,158.58,23438.0,141.3905,141.6315,141.3459,141.578,23438.0
2018-01-16 15:30:00,158.56,158.6,158.5,158.58,38240.0,141.5601,141.5958,141.5066,141.578,38240.0
2018-01-16 15:35:00,158.62,158.68,158.51,158.53,41077.0,141.6137,141.6673,141.5155,141.5333,41077.0
2018-01-16 15:40:00,158.53,158.66,158.43,158.59,33201.0,141.5333,141.6494,141.4441,141.5869,33201.0
2018-01-16 15:45:00,158.6,158.6,158.36,158.41,54208.0,141.5958,141.5958,141.3816,141.4262,54208.0
2018-01-16 15:50:00,158.44,158.47,158.17,158.17,63724.0,141.453,141.4798,141.2119,141.2119,63724.0
2018-01-16 15:55:00,158.18,158.24,157.91,157.98,190104.0,141.2209,141.2744,140.9798,141.0423,190104.0
2018-01-17 09:30:00,159.1,159.34,158.86,158.96,36977.0,142.0422,142.2565,141.828,141.9172,36977.0
2018-01-17 09:35:00,158.81,159.32,158.81,159.24,15477.0,141.7833,142.2386,141.7833,142.1672,15477.0
2018-01-17 09:40:00,159.2,159.3,159.0,159.04,12390.0,142.1315,142.2208,141.953,141.9887,12390.0
2018-01-17 09:45:00,159.14,159.14,158.88,159.07,7208.0,142.0779,142.0779,141.8458,142.0154,7208.0
2018-01-17 09:50:00,159.07,159.18,158.88,159.11,15153.0,142.0154,142.1137,141.8458,142.0512,15153.0
2018-01-17 09:55:00,159.15,159.28,158.9,159.05,19498.0,142.0869,142.2029,141.8637,141.9976,19498.0
2018-01-17 10:00:00,158.99,159.56,158.99,159.56,13040.0,141.944,142.4529,141.944,142.4529,13040.0
2018-01-17 10:05:00,159.54,159.66,159.52,159.63,10524.0,142.4351,142.5422,142.4172,142.5154,10524.0
2018-01-17 10:10:00,159.63,159.67,159.45,159.45,11247.0,142.5154,142.5511,142.3547,142.3547,11247.0
2018-01-17 10:15:00,159.45,159.72,159.34,159.7,26263.0,142.3547,142.5958,142.2565,142.5779,26263.0
2018-01-17 10:20:00,159.67,159.82,159.64,159.69,13264.0,142.5511,142.685,142.5243,142.569,13264.0
2018-01-17 10:25:00,159.65,159.65,159.4,159.54,12781.0,142.5333,142.5333,142.3101,142.4351,12781.0
2018-01-17 10:30:00,159.55,159.81,159.51,159.68,12290.0,142.444,142.6761,142.4083,142.56,12290.0
2018-01-17 10:35:00,159.68,159.78,159.65,159.71,9009.0,142.56,142.6493,142.5333,142.5868,9009.0
2018-01-17 10:40:00,159.73,159.94,159.66,159.92,15993.0,142.6047,142.7922,142.5422,142.7743,15993.0
2018-01-17 10:45:00,159.93,159.93,159.72,159.72,16407.0,142.7832,142.7832,142.5958,142.5958,16407.0
2018-01-17 10:50:00,159.74,159.77,159.7,159.72,14625.0,142.6136,142.6404,142.5779,142.5958,14625.0
2018-01-17 10:55:00,159.72,159.86,159.71,159.83,15217.0,142.5958,142.7207,142.5868,142.694,15217.0
2018-01-17 11:00:00,159.85,159.87,159.75,159.84,8212.0,142.7118,142.7297,142.6225,142.7029,8212.0
2018-01-17 11:05:00,159.86,160.0,159.85,160.0,22011.0,142.7207,142.8457,142.7118,142.8457,22011.0
2018-01-17 11:10:00,160.0,160.01,159.95,159.98,16585.0,142.8457,142.8547,142.8011,142.8279,16585.0
2018-01-17 11:15:00,159.99,160.0,159.93,159.94,10138.0,142.8368,142.8457,142.7832,142.7922,10138.0
2018-01-17 11:20:00,159.95,159.98,159.89,159.98,8583.0,142.8011,142.8279,142.7475,142.8279,8583.0
2018-01-17 11:25:00,159.96,160.0,159.89,159.97,18172.0,142.81,142.8457,142.7475,142.819,18172.0
2018-01-17 11:30:00,159.99,160.0,159.93,159.93,26412.0,142.8368,142.8457,142.7832,142.7832,26412.0
2018-01-17 11:35:00,159.88,159.97,159.86,159.9,11769.0,142.7386,142.819,142.7207,142.7565,11769.0
2018-01-17 11:40:00,159.9,159.9,159.76,159.8,7092.0,142.7565,142.7565,142.6315,142.6672,7092.0
2018-01-17 11:45:00,159.77,159.86,159.75,159.82,23583.0,142.6404,142.7207,142.6225,142.685,23583.0
2018-01-17 11:50:00,159.85,159.86,159.74,159.78,9956.0,142.7118,142.7207,142.6136,142.6493,9956.0
2018-01-17 11:55:00,159.79,159.86,159.76,159.86,9139.0,142.6583,142.7207,142.6315,142.7207,9139.0
2018-01-17 12:00:00,159.87,159.87,159.76,159.84,12465.0,142.7297,142.7297,142.6315,142.7029,12465.0
2018-01-17 12:05:00,159.84,159.85,159.79,159.8,19725.0,142.7029,142.7118,142.6583,142.6672,19725.0
2018-01-17 12:10:00,159.81,159.85,159.74,159.84,10605.0,142.6761,142.7118,142.6136,142.7029,10605.0
2018-01-17 12:15:00,159.85,159.88,159.82,159.86,8877.0,142.7118,142.7386,142.685,142.7207,8877.0
2018-01-17 12:20:00,159.86,159.94,159.82,159.91,10645.0,142.7207,142.7922,142.685,142.7654,10645.0
2018-01-17 12:25:00,159.95,159.95,159.92,159.94,6003.0,142.8011,142.8011,142.7743,142.7922,6003.0
2018-01-17 12:30:00,159.94,160.04,159.93,160.04,11164.0,142.7922,142.8814,142.7832,142.8814,11164.0
2018-01-17 12:35:00,160.05,160.2,160.04,160.2,11991.0,142.8904,143.0243,142.8814,143.0243,11991.0
2018-01-17 12:40:00,160.19,160.2,160.09,160.12,6679.0,143.0154,143.0243,142.9261,142.9529,6679.0
2018-01-17 12:45:00,160.12,160.23,160.12,160.2,6696.0,142.9529,143.0511,142.9529,143.0243,6696.0
2018-01-17 12:50:00,160.21,160.34,160.21,160.34,10752.0,143.0332,143.1493,143.0332,143.1493,10752.0
2018-01-17 12:55:00,160.34,160.37,160.25,160.34,8697.0,143.1493,143.1761,143.0689,143.1493,8697.0
2018-01-17 13:00:00,160.32,160.45,160.21,160.27,11114.0,143.1314,143.2475,143.0332,143.0868,11114.0
2018-01-17 13:05:00,160.27,160.3,160.16,160.21,11321.0,143.0868,143.1136,142.9886,143.0332,11321.0
2018-01-17 13:10:00,160.19,160.22,160.1,160.13,6098.0,143.0154,143.0422,142.935,142.9618,6098.0
2018-01-17 13:15:00,160.12,160.13,160.05,160.08,6969.0,142.9529,142.9618,142.8904,142.9172,6969.0
2018-01-17 13:20:00,160.08,160.18,160.06,160.13,10422.0,142.9172,143.0064,142.8993,142.9618,10422.0
2018-01-17 13:25:00,160.1,160.1,159.96,159.96,7781.0,142.935,142.935,142.81,142.81,7781.0
2018-01-17 13:30:00,159.98,160.0,159.93,159.99,12492.0,142.8279,142.8457,142.7832,142.8368,12492.0
2018-01-17 13:35:00,160.01,160.12,160.01,160.11,7904.0,142.8547,142.9529,142.8547,142.9439,7904.0
2018-01-17 13:40:00,160.11,160.19,160.04,160.14,8124.0,142.9439,143.0154,142.8814,142.9707,8124.0
2018-01-17 13:45:00,160.15,160.15,159.97,159.97,6280.0,142.9797,142.9797,142.819,142.819,6280.0
2018-01-17 13:50:00,159.97,160.08,159.95,160.08,16311.0,142.819,142.9172,142.8011,142.9172,16311.0
2018-01-17 13:55:00,160.06,160.17,160.06,160.12,12772.0,142.8993,142.9975,142.8993,142.9529,12772.0
2018-01-17 14:00:00,160.12,160.21,160.06,160.21,27749.0,142.9529,143.0332,142.8993,143.0332,27749.0
2018-01-17 14:05:00,160.22,160.37,160.2,160.24,16665.0,143.0422,143.1761,143.0243,143.06,16665.0
2018-01-17 14:10:00,160.24,160.41,160.23,160.38,12662.0,143.06,143.2118,143.0511,143.185,12662.0
2018-01-17 14:15:00,160.37,160.45,160.32,160.36,27722.0,143.1761,143.2475,143.1314,143.1671,27722.0
2018-01-17 14:20:00,160.37,160.4,160.31,160.35,30013.0,143.1761,143.2029,143.1225,143.1582,30013.0
2018-01-17 14:25:00,160.36,160.36,160.07,160.11,46792.0,143.1671,143.1671,142.9082,142.9439,46792.0
2018-01-17 14:30:00,160.12,160.24,160.07,160.19,47458.0,142.9529,143.06,142.9082,143.0154,47458.0
2018-01-17 14:35:00,160.17,160.25,160.11,160.25,25037.0,142.9975,143.0689,142.9439,143.0689,25037.0
2018-01-17 14:40:00,160.24,160.31,160.21,160.27,14287.0,143.06,143.1225,143.0332,143.0868,14287.0
2018-01-17 14:45:00,160.26,160.38,160.25,160.35,19118.0,143.0779,143.185,143.0689,143.1582,19118.0
2018-01-17 14:50:00,160.34,160.37,160.28,160.32,25904.0,143.1493,143.1761,143.0957,143.1314,25904.0
2018-01-17 14:55:00,160.33,160.38,160.17,160.25,21221.0,143.1404,143.185,142.9975,143.0689,21221.0
2018-01-17 15:00:00,160.25,160.39,160.22,160.35,34055.0,143.0689,143.1939,143.0422,143.1582,34055.0
2018-01-17 15:05:00,160.35,160.4,160.3,160.34,23864.0,143.1582,143.2029,143.1136,143.1493,23864.0
2018-01-17 15:10:00,160.34,160.34,160.21,160.22,22868.0,143.1493,143.1493,143.0332,143.0422,22868.0
2018-01-17 15:15:00,160.23,160.42,160.22,160.36,19154.0,143.0511,143.2207,143.0422,143.1671,19154.0
2018-01-17 15:20:00,160.35,160.37,160.28,160.34,12772.0,143.1582,143.1761,143.0957,143.1493,12772.0
2018-01-17 15:25:00,160.32,160.38,160.28,160.29,15698.0,143.1314,143.185,143.0957,143.1046,15698.0
2018-01-17 15:30:00,160.31,160.34,160.24,160.29,39742.0,143.1225,143.1493,143.06,143.1046,39742.0
2018-01-17 15:35:00,160.29,160.31,160.21,160.23,32606.0,143.1046,143.1225,143.0332,143.0511,32606.0
2018-01-17 15:40:00,160.25,160.47,160.23,160.42,24395.0,143.0689,143.2653,143.0511,143.2207,24395.0
2018-01-17 15:45:00,160.44,160.47,160.35,160.43,35961.0,143.2386,143.2653,143.1582,143.2296,35961.0
2018-01-17 15:50:00,160.45,160.45,160.17,160.17,36645.0,143.2475,143.2475,142.9975,142.9975,36645.0
2018-01-17 15:55:00,160.17,160.3,160.05,160.25,124114.0,142.9975,143.1136,142.8904,143.0689,124114.0
2018-01-18 09:30:00,160.13,160.62,160.08,160.4,57596.0,142.9618,143.3993,142.9172,143.2029,57596.0
2018-01-18 09:35:00,160.32,160.85,160.3,160.79,21252.0,143.1314,143.6046,143.1136,143.551,21252.0
2018-01-18 09:40:00,160.8,160.89,160.74,160.78,19930.0,143.56,143.6403,143.5064,143.5421,19930.0
2018-01-18 09:45:00,160.8,160.94,160.54,160.54,16471.0,143.56,143.685,143.3278,143.3278,16471.0
2018-01-18 09:50:00,160.56,160.61,160.29,160.35,11495.0,143.3457,143.3903,143.1046,143.1582,11495.0
2018-01-18 09:55:00,160.36,160.54,160.29,160.34,22144.0,143.1671,143.3278,143.1046,143.1493,22144.0
2018-01-18 10:00:00,160.34,160.53,160.34,160.53,7307.0,143.1493,143.3189,143.1493,143.3189,7307.0
2018-01-18 10:05:00,160.53,160.75,160.48,160.66,11553.0,143.3189,143.5153,143.2743,143.435,11553.0
2018-01-18 10:10:00,160.65,160.66,160.35,160.39,18436.0,143.426,143.435,143.1582,143.1939,18436.0
2018-01-18 10:15:00,160.39,160.44,160.27,160.3,9241.0,143.1939,143.2386,143.0868,143.1136,9241.0
2018-01-18 10:20:00,160.34,160.35,159.82,159.82,17493.0,143.1493,143.1582,142.685,142.685,17493.0
2018-01-18 10:25:00,159.87,160.08,159.82,160.03,10016.0,142.7297,142.9172,142.685,142.8725,10016.0
2018-01-18 10:30:00,160.19,160.2,160.1,160.17,2793.0,143.0154,143.0243,142.935,142.9975,2793.0
2018-01-18 10:35:00,160.18,160.24,160.11,160.23,9403.0,143.0064,143.06,142.9439,143.0511,9403.0
2018-01-18 10:40:00,160.25,160.42,160.22,160.34,9997.0,143.0689,143.2207,143.0422,143.1493,9997.0
2018-01-18 10:45:00,160.34,160.42,160.28,160.34,3606.0,143.1493,143.2207,143.0957,143.1493,3606.0
2018-01-18 10:50:00,160.31,160.32,160.18,160.32,8777.0,143.1225,143.1314,143.0064,143.1314,8777.0
2018-01-18 10:55:00,160.32,160.38,160.22,160.23,8596.0,143.1314,143.185,143.0422,143.0511,8596.0
2018-01-18 11:00:00,160.2,160.22,160.08,160.18,6093.0,143.0243,143.0422,142.9172,143.0064,6093.0
2018-01-18 11:05:00,160.17,160.19,160.1,160.15,4213.0,142.9975,143.0154,142.935,142.9797,4213.0
2018-01-18 11:10:00,160.12,160.17,160.06,160.09,3033.0,142.9529,142.9975,142.8993,142.9261,3033.0
2018-01-18 11:15:00,160.1,160.12,160.03,160.09,6013.0,142.935,142.9529,142.8725,142.9261,6013.0
2018-01-18 11:20:00,160.07,160.19,159.99,159.99,6316.0,142.9082,143.0154,142.8368,142.8368,6316.0
2018-01-18 11:25:00,159.98,160.12,159.98,160.09,7454.0,142.8279,142.9529,142.8279,142.9261,7454.0
2018-01-18 11:30:00,160.14,160.32,160.05,160.32,15018.0,142.9707,143.1314,142.8904,143.1314,15018.0
2018-01-18 11:35:00,160.34,160.34,160.14,160.14,5858.0,143.1493,143.1493,142.9707,142.9707,5858.0
2018-01-18 11:40:00,160.2,160.28,160.1,160.13,8200.0,143.0243,143.0957,142.935,142.9618,8200.0
2018-01-18 11:45:00,160.13,160.14,160.03,160.13,3039.0,142.9618,142.9707,142.8725,142.9618,3039.0
2018-01-18 11:50:00,160.11,160.24,159.99,160.19,5971.0,142.9439,143.06,142.8368,143.0154,5971.0
2018-01-18 11:55:00,160.22,160.27,160.14,160.23,5510.0,143.0422,143.0868,142.9707,143.0511,5510.0
2018-01-18 12:00:00,160.2,160.3,160.12,160.28,11711.0,143.0243,143.1136,142.9529,143.0957,11711.0
2018-01-18 12:05:00,160.29,160.36,160.28,160.29,5746.0,143.1046,143.1671,143.0957,143.1046,5746.0
2018-01-18 12:10:00,160.29,160.41,160.24,160.39,5558.0,143.1046,143.2118,143.06,143.1939,5558.0
2018-01-18 12:15:00,160.39,160.44,160.31,160.35,7971.0,143.1939,143.2386,143.1225,143.1582,7971.0
2018-01-18 12:20:00,160.34,160.4,160.21,160.38,14497.0,143.1493,143.2029,143.0332,143.185,14497.0
2018-01-18 12:25:00,160.36,160.46,160.34,160.44,9118.0,143.1671,143.2564,143.1493,143.2386,9118.0
2018-01-18 12:30:00,160.47,160.49,160.44,160.44,5091.0,143.2653,143.2832,143.2386,143.2386,5091.0
2018-01-18 12:35:00,160.46,160.58,160.45,160.52,12317.0,143.2564,143.3636,143.2475,143.31,12317.0
2018-01-18 12:40:00,160.55,160.59,160.43,160.45,5791.0,143.3368,143.3725,143.2296,143.2475,5791.0
2018-01-18 12:45:00,160.47,160.48,160.34,160.34,11870.0,143.2653,143.2743,143.1493,143.1493,11870.0
2018-01-18 12:50:00,160.34,160.34,160.3,160.33,5998.0,143.1493,143.1493,143.1136,143.1404,5998.0
2018-01-18 12:55:00,160.37,160.37,160.27,160.27,4233.0,143.1761,143.1761,143.0868,143.0868,4233.0
2018-01-18 13:00:00,160.29,160.32,160.16,160.2,4379.0,143.1046,143.1314,142.9886,143.0243,4379.0
2018-01-18 13:05:00,160.19,160.22,160.14,160.15,7578.0,143.0154,143.0422,142.9707,142.9797,7578.0
2018-01-18 13:10:00,160.16,160.2,160.12,160.19,4732.0,142.9886,143.0243,142.9529,143.0154,4732.0
2018-01-18 13:15:00,160.17,160.18,160.05,160.1,7880.0,142.9975,143.0064,142.8904,142.935,7880.0
2018-01-18 13:20:00,160.1,160.12,160.06,160.11,6390.0,142.935,142.9529,142.8993,142.9439,6390.0
2018-01-18 13:25:00,160.09,160.19,160.09,160.14,14226.0,142.9261,143.0154,142.9261,142.9707,14226.0
2018-01-18 13:30:00,160.18,160.2,160.12,160.17,6080.0,143.0064,143.0243,142.9529,142.9975,6080.0
2018-01-18 13:35:00,160.18,160.22,160.14,160.22,10508.0,143.0064,143.0422,142.9707,143.0422,10508.0
2018-01-18 13:40:00,160.23,160.27,160.18,160.23,6982.0,143.0511,143.0868,143.0064,143.0511,6982.0
2018-01-18 13:45:00,160.2,160.25,160.18,160.18,4393.0,143.0243,143.0689,143.0064,143.0064,4393.0
2018-01-18 13:50:00,160.2,160.2,160.09,160.09,7406.0,143.0243,143.0243,142.9261,142.9261,7406.0
2018-01-18 13:55:00,160.1,160.4,160.06,160.4,6777.0,142.935,143.2029,142.8993,143.2029,6777.0
2018-01-18 14:00:00,160.37,160.52,160.34,160.45,6933.0,143.1761,143.31,143.1493,143.2475,6933.0
2018-01-18 14:05:00,160.46,160.5,160.39,160.47,8416.0,143.2564,143.2921,143.1939,143.2653,8416.0
2018-01-18 14:10:00,160.48,160.57,160.45,160.52,11493.0,143.2743,143.3546,143.2475,143.31,11493.0
2018-01-18 14:15:00,160.53,160.68,160.52,160.6,6914.0,143.3189,143.4528,143.31,143.3814,6914.0
2018-01-18 14:20:00,160.61,160.68,160.58,160.59,6190.0,143.3903,143.4528,143.3636,143.3725,6190.0
2018-01-18 14:25:00,160.61,160.74,160.61,160.74,7462.0,143.3903,143.5064,143.3903,143.5064,7462.0
2018-01-18 14:30:00,160.75,160.87,160.74,160.78,9567.0,143.5153,143.6225,143.5064,143.5421,9567.0
2018-01-18 14:35:00,160.78,160.92,160.78,160.84,9388.0,143.5421,143.6671,143.5421,143.5957,9388.0
2018-01-18 14:40:00,160.87,160.89,160.8,160.82,9457.0,143.6225,143.6403,143.56,143.5778,9457.0
2018-01-18 14:45:00,160.81,160.9,160.81,160.88,20046.0,143.5689,143.6492,143.5689,143.6314,20046.0
2018-01-18 14:50:00,160.88,161.05,160.86,161.02,33688.0,143.6314,143.7832,143.6135,143.7564,33688.0
2018-01-18 14:55:00,161.03,161.09,161.01,161.05,9223.0,143.7653,143.8189,143.7475,143.7832,9223.0
2018-01-18 15:00:00,161.05,161.05,160.93,161.01,15571.0,143.7832,143.7832,143.676,143.7475,15571.0
2018-01-18 15:05:00,161.01,161.07,161.01,161.06,9870.0,143.7475,143.801,143.7475,143.7921,9870.0
2018-01-18 15:10:00,161.05,161.06,161.01,161.01,10588.0,143.7832,143.7921,143.7475,143.7475,10588.0
2018-01-18 15:15:00,161.0,161.07,160.97,161.01,11500.0,143.7385,143.801,143.7117,143.7475,11500.0
2018-01-18 15:20:00,161.0,161.07,160.96,160.97,40090.0,143.7385,143.801,143.7028,143.7117,40090.0
2018-01-18 15:25:00,160.97,161.04,160.92,161.01,36104.0,143.7117,143.7742,143.6671,143.7475,36104.0
2018-01-18 15:30:00,161.01,161.01,160.77,160.82,67131.0,143.7475,143.7475,143.5332,143.5778,67131.0
2018-01-18 15:35:00,160.8,160.94,160.78,160.93,23359.0,143.56,143.685,143.5421,143.676,23359.0
2018-01-18 15:40:00,160.93,161.01,160.88,160.94,18210.0,143.676,143.7475,143.6314,143.685,18210.0
2018-01-18 15:45:00,160.95,160.95,160.78,160.92,71125.0,143.6939,143.6939,143.5421,143.6671,71125.0
2018-01-18 15:50:00,160.91,160.97,160.87,160.87,33898.0,143.6582,143.7117,143.6225,143.6225,33898.0
2018-01-18 15:55:00,160.87,161.02,160.79,160.92,72742.0,143.6225,143.7564,143.551,143.6671,72742.0
2018-01-19 09:30:00,161.6,162.5,161.52,162.21,320852.0,144.2742,145.0777,144.2028,144.8188,320852.0
2018-01-19 09:35:00,162.22,162.26,161.97,162.16,20139.0,144.8277,144.8634,144.6045,144.7742,20139.0
2018-01-19 09:40:00,162.13,162.18,161.89,161.89,10694.0,144.7474,144.792,144.5331,144.5331,10694.0
2018-01-19 09:45:00,161.92,162.05,161.35,161.35,20212.0,144.5599,144.6759,144.051,144.051,20212.0
2018-01-19 09:50:00,161.34,161.5,161.1,161.22,43030.0,144.0421,144.1849,143.8278,143.9349,43030.0
2018-01-19 09:55:00,161.24,161.43,161.02,161.43,9713.0,143.9528,144.1224,143.7564,144.1224,9713.0
2018-01-19 10:00:00,161.42,161.42,161.1,161.12,9045.0,144.1135,144.1135,143.8278,143.8457,9045.0
2018-01-19 10:05:00,161.09,161.17,160.82,160.83,12482.0,143.8189,143.8903,143.5778,143.5867,12482.0
2018-01-19 10:10:00,160.89,160.92,160.76,160.77,7831.0,143.6403,143.6671,143.5243,143.5332,7831.0
2018-01-19 10:15:00,160.84,160.84,160.59,160.69,8687.0,143.5957,143.5957,143.3725,143.4618,8687.0
2018-01-19 10:20:00,160.65,160.66,160.2,160.39,63192.0,143.426,143.435,143.0243,143.1939,63192.0
2018-01-19 10:25:00,160.42,161.03,160.42,161.03,16551.0,143.2207,143.7653,143.2207,143.7653,16551.0
2018-01-19 10:30:00,161.02,161.07,160.75,160.89,8793.0,143.7564,143.801,143.5153,143.6403,8793.0
2018-01-19 10:35:00,160.88,161.0,160.78,160.94,8698.0,143.6314,143.7385,143.5421,143.685,8698.0
2018-01-19 10:40:00,160.96,161.19,160.91,161.08,12725.0,143.7028,143.9082,143.6582,143.8099,12725.0
2018-01-19 10:45:00,161.07,161.08,160.82,160.93,34154.0,143.801,143.8099,143.5778,143.676,34154.0
2018-01-19 10:50:00,160.93,160.97,160.8,160.86,10304.0,143.676,143.7117,143.56,143.6135,10304.0
2018-01-19 10:55:00,160.89,161.08,160.87,160.91,12496.0,143.6403,143.8099,143.6225,143.6582,12496.0
2018-01-19 11:00:00,160.92,160.92,160.62,160.62,13760.0,143.6671,143.6671,143.3993,143.3993,13760.0
2018-01-19 11:05:00,160.63,160.74,160.59,160.67,7830.0,143.4082,143.5064,143.3725,143.4439,7830.0
2018-01-19 11:10:00,160.69,160.81,160.66,160.81,7546.0,143.4618,143.5689,143.435,143.5689,7546.0
2018-01-19 11:15:00,160.86,160.87,160.74,160.81,7919.0,143.6135,143.6225,143.5064,143.5689,7919.0
2018-01-19 11:20:00,160.8,161.0,160.8,160.94,6724.0,143.56,143.7385,143.56,143.685,6724.0
2018-01-19 11:25:00,160.91,161.18,160.91,161.13,8644.0,143.6582,143.8992,143.6582,143.8546,8644.0
2018-01-19 11:30:00,161.16,161.29,161.09,161.21,10094.0,143.8814,143.9974,143.8189,143.926,10094.0
2018-01-19 11:35:00,161.22,161.25,161.09,161.09,7890.0,143.9349,143.9617,143.8189,143.8189,7890.0
2018-01-19 11:40:00,161.13,161.18,161.08,161.16,6263.0,143.8546,143.8992,143.8099,143.8814,6263.0
2018-01-19 11:45:00,161.21,161.28,161.04,161.15,7795.0,143.926,143.9885,143.7742,143.8724,7795.0
2018-01-19 11:50:00,161.13,161.29,161.09,161.27,6328.0,143.8546,143.9974,143.8189,143.9796,6328.0
2018-01-19 11:55:00,161.28,161.29,161.19,161.24,9664.0,143.9885,143.9974,143.9082,143.9528,9664.0
2018-01-19 12:00:00,161.22,161.26,161.15,161.21,9474.0,143.9349,143.9706,143.8724,143.926,9474.0
2018-01-19 12:05:00,161.22,161.29,161.17,161.25,8843.0,143.9349,143.9974,143.8903,143.9617,8843.0
2018-01-19 12:10:00,161.29,161.34,161.13,161.14,12322.0,143.9974,144.0421,143.8546,143.8635,12322.0
2018-01-19 12:15:00,161.13,161.17,161.1,161.17,7010.0,143.8546,143.8903,143.8278,143.8903,7010.0
2018-01-19 12:20:00,161.16,161.21,161.11,161.14,8880.0,143.8814,143.926,143.8367,143.8635,8880.0
2018-01-19 12:25:00,161.12,161.25,161.09,161.22,7492.0,143.8457,143.9617,143.8189,143.9349,7492.0
2018-01-19 12:30:00,161.16,161.16,161.01,161.04,4263.0,143.8814,143.8814,143.7475,143.7742,4263.0
2018-01-19 12:35:00,161.08,161.16,161.04,161.05,3727.0,143.8099,143.8814,143.7742,143.7832,3727.0
2018-01-19 12:40:00,161.05,161.09,161.01,161.06,4381.0,143.7832,143.8189,143.7475,143.7921,4381.0
2018-01-19 12:45:00,161.06,161.09,160.96,161.0,9237.0,143.7921,143.8189,143.7028,143.7385,9237.0
2018-01-19 12:50:00,161.05,161.08,160.84,160.89,5110.0,143.7832,143.8099,143.5957,143.6403,5110.0
2018-01-19 12:55:00,160.88,160.93,160.84,160.86,5434.0,143.6314,143.676,143.5957,143.6135,5434.0
2018-01-19 13:00:00,160.86,160.94,160.79,160.79,6529.0,143.6135,143.685,143.551,143.551,6529.0
2018-01-19 13:05:00,160.78,160.88,160.7,160.83,9159.0,143.5421,143.6314,143.4707,143.5867,9159.0
2018-01-19 13:10:00,160.77,160.85,160.76,160.82,7566.0,143.5332,143.6046,143.5243,143.5778,7566.0
2018-01-19 13:15:00,160.84,160.84,160.65,160.72,6186.0,143.5957,143.5957,143.426,143.4885,6186.0
2018-01-19 13:20:00,160.71,160.73,160.58,160.71,29118.0,143.4796,143.4975,143.3636,143.4796,29118.0
2018-01-19 13:25:00,160.73,160.82,160.69,160.82,8424.0,143.4975,143.5778,143.4618,143.5778,8424.0
2018-01-19 13:30:00,160.81,160.87,160.78,160.78,5258.0,143.5689,143.6225,143.5421,143.5421,5258.0
2018-01-19 13:35:00,160.77,160.84,160.77,160.78,8166.0,143.5332,143.5957,143.5332,143.5421,8166.0
2018-01-19 13:40:00,160.77,161.0,160.76,160.94,10974.0,143.5332,143.7385,143.5243,143.685,10974.0
2018-01-19 13:45:00,160.95,160.97,160.83,160.84,5851.0,143.6939,143.7117,143.5867,143.5957,5851.0
2018-01-19 13:50:00,160.85,160.93,160.84,160.92,7477.0,143.6046,143.676,143.5957,143.6671,7477.0
2018-01-19 13:55:00,160.94,160.97,160.8,160.8,12675.0,143.685,143.7117,143.56,143.56,12675.0
2018-01-19 14:00:00,160.79,160.95,160.78,160.92,9138.0,143.551,143.6939,143.5421,143.6671,9138.0
2018-01-19 14:05:00,160.95,161.12,160.93,161.12,11170.0,143.6939,143.8457,143.676,143.8457,11170.0
2018-01-19 14:10:00,161.09,161.2,161.06,161.19,11366.0,143.8189,143.9171,143.7921,143.9082,11366.0
2018-01-19 14:15:00,161.17,161.29,161.15,161.26,10238.0,143.8903,143.9974,143.8724,143.9706,10238.0
2018-01-19 14:20:00,161.29,161.34,161.18,161.29,68789.0,143.9974,144.0421,143.8992,143.9974,68789.0
2018-01-19 14:25:00,161.32,161.38,161.23,161.38,8954.0,144.0242,144.0778,143.9439,144.0778,8954.0
2018-01-19 14:30:00,161.37,161.47,161.31,161.44,15701.0,144.0689,144.1581,144.0153,144.1313,15701.0
2018-01-19 14:35:00,161.45,161.53,161.37,161.4,22075.0,144.1403,144.2117,144.0689,144.0956,22075.0
2018-01-19 14:40:00,161.41,161.41,161.32,161.39,10418.0,144.1046,144.1046,144.0242,144.0867,10418.0
2018-01-19 14:45:00,161.35,161.39,161.29,161.3,10830.0,144.051,144.0867,143.9974,144.0064,10830.0
2018-01-19 14:50:00,161.31,161.47,161.31,161.47,10095.0,144.0153,144.1581,144.0153,144.1581,10095.0
2018-01-19 14:55:00,161.48,161.49,161.32,161.42,7105.0,144.1671,144.176,144.0242,144.1135,7105.0
2018-01-19 15:00:00,161.44,161.44,161.4,161.43,12090.0,144.1313,144.1313,144.0956,144.1224,12090.0
2018-01-19 15:05:00,161.43,161.43,161.32,161.32,11325.0,144.1224,144.1224,144.0242,144.0242,11325.0
2018-01-19 15:10:00,161.32,161.44,161.2,161.28,25970.0,144.0242,144.1313,143.9171,143.9885,25970.0
2018-01-19 15:15:00,161.28,161.37,161.25,161.35,16461.0,143.9885,144.0689,143.9617,144.051,16461.0
2018-01-19 15:20:00,161.32,161.43,161.26,161.32,17377.0,144.0242,144.1224,143.9706,144.0242,17377.0
2018-01-19 15:25:00,161.35,161.6,161.35,161.6,22038.0,144.051,144.2742,144.051,144.2742,22038.0
2018-01-19 15:30:00,161.6,161.73,161.51,161.61,32446.0,144.2742,144.3903,144.1938,144.2831,32446.0
2018-01-19 15:35:00,161.62,161.62,161.5,161.5,24030.0,144.2921,144.2921,144.1849,144.1849,24030.0
2018-01-19 15:40:00,161.52,161.6,161.51,161.6,26676.0,144.2028,144.2742,144.1938,144.2742,26676.0
2018-01-19 15:45:00,161.6,161.63,161.51,161.55,31592.0,144.2742,144.301,144.1938,144.2296,31592.0
2018-01-19 15:50:00,161.56,161.65,161.49,161.58,32437.0,144.2385,144.3188,144.176,144.2563,32437.0
2018-01-19 15:55:00,161.58,161.76,161.54,161.74,97465.0,144.2563,144.417,144.2206,144.3992,97465.0
2018-01-22 09:30:00,161.21,161.8,161.14,161.69,83101.0,143.926,144.4528,143.8635,144.3545,83101.0
2018-01-22 09:35:00,161.7,161.78,161.57,161.57,24308.0,144.3635,144.4349,144.2474,144.2474,24308.0
2018-01-22 09:40:00,161.5,161.62,161.34,161.35,28509.0,144.1849,144.2921,144.0421,144.051,28509.0
2018-01-22 09:45:00,161.35,161.74,161.34,161.74,19408.0,144.051,144.3992,144.0421,144.3992,19408.0
2018-01-22 09:50:00,161.69,161.88,161.66,161.86,11417.0,144.3545,144.5242,144.3278,144.5063,11417.0
2018-01-22 09:55:00,161.8,161.86,161.42,161.43,17925.0,144.4528,144.5063,144.1135,144.1224,17925.0
2018-01-22 10:00:00,161.42,161.45,160.98,161.0,17982.0,144.1135,144.1403,143.7207,143.7385,17982.0
2018-01-22 10:05:00,160.96,161.16,160.82,161.1,17813.0,143.7028,143.8814,143.5778,143.8278,17813.0
2018-01-22 10:10:00,161.06,161.11,160.93,161.05,14543.0,143.7921,143.8367,143.676,143.7832,14543.0
2018-01-22 10:15:00,161.08,161.13,160.91,161.0,19270.0,143.8099,143.8546,143.6582,143.7385,19270.0
2018-01-22 10:20:00,161.02,161.15,160.99,161.15,14789.0,143.7564,143.8724,143.7296,143.8724,14789.0
2018-01-22 10:25:00,161.18,161.34,161.16,161.28,8135.0,143.8992,144.0421,143.8814,143.9885,8135.0
2018-01-22 10:30:00,161.32,161.59,161.25,161.49,12930.0,144.0242,144.2653,143.9617,144.176,12930.0
2018-01-22 10:35:00,161.49,161.5,161.08,161.18,13492.0,144.176,144.1849,143.8099,143.8992,13492.0
2018-01-22 10:40:00,161.24,161.25,161.13,161.16,8430.0,143.9528,143.9617,143.8546,143.8814,8430.0
2018-01-22 10:45:00,161.21,161.21,161.12,161.19,5813.0,143.926,143.926,143.8457,143.9082,5813.0
2018-01-22 10:50:00,161.18,161.26,161.18,161.19,5249.0,143.8992,143.9706,143.8992,143.9082,5249.0
2018-01-22 10:55:00,161.18,161.24,161.1,161.1,7774.0,143.8992,143.9528,143.8278,143.8278,7774.0
2018-01-22 11:00:00,161.1,161.15,161.06,161.06,12201.0,143.8278,143.8724,143.7921,143.7921,12201.0
2018-01-22 11:05:00,161.08,161.1,161.01,161.06,7856.0,143.8099,143.8278,143.7475,143.7921,7856.0
2018-01-22 11:10:00,161.06,161.15,161.03,161.09,6638.0,143.7921,143.8724,143.7653,143.8189,6638.0
2018-01-22 11:15:00,161.11,161.38,161.11,161.36,9714.0,143.8367,144.0778,143.8367,144.0599,9714.0
2018-01-22 11:20:00,161.34,161.42,161.29,161.42,7475.0,144.0421,144.1135,143.9974,144.1135,7475.0
2018-01-22 11:25:00,161.42,161.44,161.08,161.08,8941.0,144.1135,144.1313,143.8099,143.8099,8941.0
2018-01-22 11:30:00,161.13,161.16,161.02,161.14,6279.0,143.8546,143.8814,143.7564,143.8635,6279.0
2018-01-22 11:35:00,161.16,161.47,161.16,161.47,5613.0,143.8814,144.1581,143.8814,144.1581,5613.0
2018-01-22 11:40:00,161.41,161.46,161.36,161.38,6482.0,144.1046,144.1492,144.0599,144.0778,6482.0
2018-01-22 11:45:00,161.39,161.39,161.24,161.34,4897.0,144.0867,144.0867,143.9528,144.0421,4897.0
2018-01-22 11:50:00,161.37,161.41,161.3,161.35,8968.0,144.0689,144.1046,144.0064,144.051,8968.0
2018-01-22 11:55:00,161.35,161.47,161.34,161.46,9035.0,144.051,144.1581,144.0421,144.1492,9035.0
2018-01-22 12:00:00,161.46,161.61,161.44,161.61,9264.0,144.1492,144.2831,144.1313,144.2831,9264.0
2018-01-22 12:05:00,161.6,161.72,161.6,161.7,5090.0,144.2742,144.3813,144.2742,144.3635,5090.0
2018-01-22 12:10:00,161.67,161.69,161.59,161.6,10421.0,144.3367,144.3545,144.2653,144.2742,10421.0
2018-01-22 12:15:00,161.58,161.63,161.56,161.57,8987.0,144.2563,144.301,144.2385,144.2474,8987.0
2018-01-22 12:20:00,161.58,161.64,161.56,161.64,6777.0,144.2563,144.3099,144.2385,144.3099,6777.0
2018-01-22 12:25:00,161.63,161.72,161.58,161.72,14207.0,144.301,144.3813,144.2563,144.3813,14207.0
2018-01-22 12:30:00,161.68,161.82,161.68,161.77,9824.0,144.3456,144.4706,144.3456,144.426,9824.0
2018-01-22 12:35:00,161.79,161.8,161.7,161.7,7539.0,144.4438,144.4528,144.3635,144.3635,7539.0
2018-01-22 12:40:00,161.71,161.78,161.71,161.75,11855.0,144.3724,144.4349,144.3724,144.4081,11855.0
2018-01-22 12:45:00,161.77,161.77,161.68,161.74,6774.0,144.426,144.426,144.3456,144.3992,6774.0
2018-01-22 12:50:00,161.72,161.84,161.71,161.84,6957.0,144.3813,144.4885,144.3724,144.4885,6957.0
2018-01-22 12:55:00,161.84,161.86,161.78,161.79,16218.0,144.4885,144.5063,144.4349,144.4438,16218.0
2018-01-22 13:00:00,161.78,161.83,161.64,161.7,3969.0,144.4349,144.4795,144.3099,144.3635,3969.0
2018-01-22 13:05:00,161.67,161.68,161.61,161.61,3664.0,144.3367,144.3456,144.2831,144.2831,3664.0
2018-01-22 13:10:00,161.65,161.7,161.64,161.67,4982.0,144.3188,144.3635,144.3099,144.3367,4982.0
2018-01-22 13:15:00,161.65,161.67,161.57,161.59,10561.0,144.3188,144.3367,144.2474,144.2653,10561.0
2018-01-22 13:20:00,161.59,161.63,161.46,161.48,9352.0,144.2653,144.301,144.1492,144.1671,9352.0
2018-01-22 13:25:00,161.49,161.49,161.39,161.39,2495.0,144.176,144.176,144.0867,144.0867,2495.0
2018-01-22 13:30:00,161.44,161.48,161.41,161.42,5426.0,144.1313,144.1671,144.1046,144.1135,5426.0
2018-01-22 13:35:00,161.4,161.45,161.37,161.37,6343.0,144.0956,144.1403,144.0689,144.0689,6343.0
2018-01-22 13:40:00,161.32,161.43,161.32,161.34,4204.0,144.0242,144.1224,144.0242,144.0421,4204.0
2018-01-22 13:45:00,161.34,161.38,161.28,161.32,6467.0,144.0421,144.0778,143.9885,144.0242,6467.0
2018-01-22 13:50:00,161.34,161.37,161.22,161.26,6102.0,144.0421,144.0689,143.9349,143.9706,6102.0
2018-01-22 13:55:00,161.21,161.27,161.18,161.27,6990.0,143.926,143.9796,143.8992,143.9796,6990.0
2018-01-22 14:00:00,161.26,161.27,161.12,161.15,8600.0,143.9706,143.9796,143.8457,143.8724,8600.0
2018-01-22 14:05:00,161.16,161.21,161.07,161.08,5512.0,143.8814,143.926,143.801,143.8099,5512.0
2018-01-22 14:10:00,161.09,161.15,161.07,161.14,8285.0,143.8189,143.8724,143.801,143.8635,8285.0
2018-01-22 14:15:00,161.15,161.24,161.14,161.2,7507.0,143.8724,143.9528,143.8635,143.9171,7507.0
2018-01-22 14:20:00,161.19,161.22,161.06,161.14,7482.0,143.9082,143.9349,143.7921,143.8635,7482.0
2018-01-22 14:25:00,161.13,161.16,161.08,161.11,8542.0,143.8546,143.8814,143.8099,143.8367,8542.0
2018-01-22 14:30:00,161.1,161.15,161.09,161.15,6961.0,143.8278,143.8724,143.8189,143.8724,6961.0
2018-01-22 14:35:00,161.14,161.24,161.13,161.15,8765.0,143.8635,143.9528,143.8546,143.8724,8765.0
2018-01-22 14:40:00,161.14,161.2,161.14,161.2,5699.0,143.8635,143.9171,143.8635,143.9171,5699.0
2018-01-22 14:45:00,161.19,161.35,161.19,161.31,9485.0,143.9082,144.051,143.9082,144.0153,9485.0
2018-01-22 14:50:00,161.31,161.36,161.31,161.32,3518.0,144.0153,144.0599,144.0153,144.0242,3518.0
2018-01-22 14:55:00,161.3,161.33,161.22,161.22,7273.0,144.0064,144.0331,143.9349,143.9349,7273.0
2018-01-22 15:00:00,161.21,161.33,161.19,161.3,7812.0,143.926,144.0331,143.9082,144.0064,7812.0
2018-01-22 15:05:00,161.27,161.31,161.23,161.25,9273.0,143.9796,144.0153,143.9439,143.9617,9273.0
2018-01-22 15:10:00,161.24,161.27,161.22,161.23,16944.0,143.9528,143.9796,143.9349,143.9439,16944.0
2018-01-22 15:15:00,161.22,161.25,161.14,161.2,9377.0,143.9349,143.9617,143.8635,143.9171,9377.0
2018-01-22 15:20:00,161.18,161.21,161.1,161.1,14721.0,143.8992,143.926,143.8278,143.8278,14721.0
2018-01-22 15:25:00,161.11,161.11,160.96,160.96,21841.0,143.8367,143.8367,143.7028,143.7028,21841.0
2018-01-22 15:30:00,160.97,161.07,160.97,161.02,28947.0,143.7117,143.801,143.7117,143.7564,28947.0
2018-01-22 15:35:00,161.02,161.05,160.96,161.0,28342.0,143.7564,143.7832,143.7028,143.7385,28342.0
2018-01-22 15:40:00,160.99,161.07,160.98,161.06,23561.0,143.7296,143.801,143.7207,143.7921,23561.0
2018-01-22 15:45:00,161.07,161.26,161.06,161.25,43167.0,143.801,143.9706,143.7921,143.9617,43167.0
2018-01-22 15:50:00,161.25,161.3,161.15,161.19,32913.0,143.9617,144.0064,143.8724,143.9082,32913.0
2018-01-22 15:55:00,161.2,161.43,161.18,161.43,87302.0,143.9171,144.1224,143.8992,144.1224,87302.0
2018-01-23 09:30:00,161.29,161.4,160.68,161.4,42109.0,143.9974,144.0956,143.4528,144.0956,42109.0
2018-01-23 09:35:00,161.35,161.58,161.2,161.26,16508.0,144.051,144.2563,143.9171,143.9706,16508.0
2018-01-23 09:40:00,161.2,161.44,161.13,161.38,17685.0,143.9171,144.1313,143.8546,144.0778,17685.0
2018-01-23 09:45:00,161.42,161.49,161.17,161.17,12779.0,144.1135,144.176,143.8903,143.8903,12779.0
2018-01-23 09:50:00,161.12,161.27,160.98,161.03,18730.0,143.8457,143.9796,143.7207,143.7653,18730.0
2018-01-23 09:55:00,161.01,161.05,160.74,160.93,16267.0,143.7475,143.7832,143.5064,143.676,16267.0
2018-01-23 10:00:00,160.91,161.12,160.9,161.01,19821.0,143.6582,143.8457,143.6492,143.7475,19821.0
2018-01-23 10:05:00,161.01,161.18,160.99,161.15,6425.0,143.7475,143.8992,143.7296,143.8724,6425.0
2018-01-23 10:10:00,161.17,161.5,161.14,161.43,15300.0,143.8903,144.1849,143.8635,144.1224,15300.0
2018-01-23 10:15:00,161.44,161.59,161.4,161.59,8430.0,144.1313,144.2653,144.0956,144.2653,8430.0
2018-01-23 10:20:00,161.57,161.59,161.42,161.49,17061.0,144.2474,144.2653,144.1135,144.176,17061.0
2018-01-23 10:25:00,161.5,161.59,161.28,161.5,12022.0,144.1849,144.2653,143.9885,144.1849,12022.0
2018-01-23 10:30:00,161.53,161.57,161.39,161.51,10527.0,144.2117,144.2474,144.0867,144.1938,10527.0
2018-01-23 10:35:00,161.53,161.78,161.35,161.72,17820.0,144.2117,144.4349,144.051,144.3813,17820.0
2018-01-23 10:40:00,161.72,161.84,161.69,161.72,7194.0,144.3813,144.4885,144.3545,144.3813,7194.0
2018-01-23 10:45:00,161.73,161.77,161.64,161.65,6662.0,144.3903,144.426,144.3099,144.3188,6662.0
2018-01-23 10:50:00,161.66,161.78,161.65,161.76,6978.0,144.3278,144.4349,144.3188,144.417,6978.0
2018-01-23 10:55:00,161.78,161.93,161.71,161.93,7373.0,144.4349,144.5688,144.3724,144.5688,7373.0
2018-01-23 11:00:00,161.94,162.05,161.88,161.89,35621.0,144.5777,144.6759,144.5242,144.5331,35621.0
2018-01-23 11:05:00,161.91,161.94,161.86,161.86,7814.0,144.551,144.5777,144.5063,144.5063,7814.0
2018-01-23 11:10:00,161.88,161.94,161.87,161.87,4630.0,144.5242,144.5777,144.5152,144.5152,4630.0
2018-01-23 11:15:00,161.86,161.89,161.8,161.89,6533.0,144.5063,144.5331,144.4528,144.5331,6533.0
2018-01-23 11:20:00,161.85,161.93,161.83,161.91,7752.0,144.4974,144.5688,144.4795,144.551,7752.0
2018-01-23 11:25:00,161.94,161.97,161.87,161.97,4956.0,144.5777,144.6045,144.5152,144.6045,4956.0
2018-01-23 11:30:00,161.96,161.97,161.91,161.94,8828.0,144.5956,144.6045,144.551,144.5777,8828.0
2018-01-23 11:35:00,161.9,161.9,161.81,161.83,5095.0,144.542,144.542,144.4617,144.4795,5095.0
2018-01-23 11:40:00,161.84,161.85,161.67,161.73,7369.0,144.4885,144.4974,144.3367,144.3903,7369.0
2018-01-23 11:45:00,161.73,161.74,161.58,161.58,4453.0,144.3903,144.3992,144.2563,144.2563,4453.0
2018-01-23 11:50:00,161.58,161.59,161.44,161.51,3943.0,144.2563,144.2653,144.1313,144.1938,3943.0
2018-01-23 11:55:00,161.57,161.57,161.45,161.57,4405.0,144.2474,144.2474,144.1403,144.2474,4405.0
2018-01-23 12:00:00,161.54,161.68,161.54,161.64,3845.0,144.2206,144.3456,144.2206,144.3099,3845.0
2018-01-23 12:05:00,161.63,161.66,161.55,161.55,4399.0,144.301,144.3278,144.2296,144.2296,4399.0
2018-01-23 12:10:00,161.52,161.58,161.42,161.42,7655.0,144.2028,144.2563,144.1135,144.1135,7655.0
2018-01-23 12:15:00,161.41,161.41,161.26,161.3,8068.0,144.1046,144.1046,143.9706,144.0064,8068.0
2018-01-23 12:20:00,161.28,161.37,161.27,161.27,5113.0,143.9885,144.0689,143.9796,143.9796,5113.0
2018-01-23 12:25:00,161.3,161.34,161.26,161.28,7834.0,144.0064,144.0421,143.9706,143.9885,7834.0
2018-01-23 12:30:00,161.3,161.41,161.28,161.39,7703.0,144.0064,144.1046,143.9885,144.0867,7703.0
2018-01-23 12:35:00,161.4,161.41,161.29,161.33,5761.0,144.0956,144.1046,143.9974,144.0331,5761.0
2018-01-23 12:40:00,161.29,161.29,161.17,161.23,7676.0,143.9974,143.9974,143.8903,143.9439,7676.0
2018-01-23 12:45:00,161.21,161.31,161.21,161.29,4790.0,143.926,144.0153,143.926,143.9974,4790.0
2018-01-23 12:50:00,161.26,161.29,161.19,161.22,7285.0,143.9706,143.9974,143.9082,143.9349,7285.0
2018-01-23 12:55:00,161.23,161.35,161.23,161.35,3936.0,143.9439,144.051,143.9439,144.051,3936.0
2018-01-23 13:00:00,161.38,161.38,161.29,161.31,6295.0,144.0778,144.0778,143.9974,144.0153,6295.0
2018-01-23 13:05:00,161.31,161.34,161.25,161.32,6266.0,144.0153,144.0421,143.9617,144.0242,6266.0
2018-01-23 13:10:00,161.26,161.29,161.15,161.15,4473.0,143.9706,143.9974,143.8724,143.8724,4473.0
2018-01-23 13:15:00,161.16,161.21,161.12,161.12,9187.0,143.8814,143.926,143.8457,143.8457,9187.0
2018-01-23 13:20:00,161.12,161.12,161.04,161.09,4151.0,143.8457,143.8457,143.7742,143.8189,4151.0
2018-01-23 13:25:00,161.07,161.1,161.01,161.08,40369.0,143.801,143.8278,143.7475,143.8099,40369.0
2018-01-23 13:30:00,161.1,161.23,161.1,161.22,6800.0,143.8278,143.9439,143.8278,143.9349,6800.0
2018-01-23 13:35:00,161.24,161.32,161.19,161.32,12127.0,143.9528,144.0242,143.9082,144.0242,12127.0
2018-01-23 13:40:00,161.32,161.4,161.31,161.33,6735.0,144.0242,144.0956,144.0153,144.0331,6735.0
2018-01-23 13:45:00,161.34,161.45,161.34,161.36,5940.0,144.0421,144.1403,144.0421,144.0599,5940.0
2018-01-23 13:50:00,161.38,161.42,161.32,161.38,12849.0,144.0778,144.1135,144.0242,144.0778,12849.0
2018-01-23 13:55:00,161.37,161.37,161.22,161.25,9869.0,144.0689,144.0689,143.9349,143.9617,9869.0
2018-01-23 14:00:00,161.24,161.25,161.09,161.12,10543.0,143.9528,143.9617,143.8189,143.8457,10543.0
2018-01-23 14:05:00,161.12,161.16,161.08,161.1,10468.0,143.8457,143.8814,143.8099,143.8278,10468.0
2018-01-23 14:10:00,161.08,161.1,160.96,160.97,10936.0,143.8099,143.8278,143.7028,143.7117,10936.0
2018-01-23 14:15:00,160.97,160.98,160.87,160.89,10825.0,143.7117,143.7207,143.6225,143.6403,10825.0
2018-01-23 14:20:00,160.92,160.94,160.64,160.93,32459.0,143.6671,143.685,143.4171,143.676,32459.0
2018-01-23 14:25:00,160.93,161.0,160.86,160.95,11783.0,143.676,143.7385,143.6135,143.6939,11783.0
2018-01-23 14:30:00,160.97,160.97,160.89,160.92,8407.0,143.7117,143.7117,143.6403,143.6671,8407.0
2018-01-23 14:35:00,160.94,161.0,160.94,161.0,12358.0,143.685,143.7385,143.685,143.7385,12358.0
2018-01-23 14:40:00,160.99,161.07,160.99,161.03,20236.0,143.7296,143.801,143.7296,143.7653,20236.0
2018-01-23 14:45:00,161.03,161.06,160.97,160.99,19166.0,143.7653,143.7921,143.7117,143.7296,19166.0
2018-01-23 14:50:00,160.99,161.02,160.96,160.98,11091.0,143.7296,143.7564,143.7028,143.7207,11091.0
2018-01-23 14:55:00,160.97,161.0,160.95,160.97,19158.0,143.7117,143.7385,143.6939,143.7117,19158.0
2018-01-23 15:00:00,160.99,161.05,160.95,161.03,14965.0,143.7296,143.7832,143.6939,143.7653,14965.0
2018-01-23 15:05:00,161.02,161.02,160.97,160.99,11713.0,143.7564,143.7564,143.7117,143.7296,11713.0
2018-01-23 15:10:00,160.99,161.0,160.86,160.86,11762.0,143.7296,143.7385,143.6135,143.6135,11762.0
2018-01-23 15:15:00,160.87,160.99,160.85,160.95,9279.0,143.6225,143.7296,143.6046,143.6939,9279.0
2018-01-23 15:20:00,160.95,161.05,160.95,161.05,32923.0,143.6939,143.7832,143.6939,143.7832,32923.0
2018-01-23 15:25:00,161.04,161.04,160.97,160.97,13706.0,143.7742,143.7742,143.7117,143.7117,13706.0
2018-01-23 15:30:00,160.98,161.06,160.97,161.06,20526.0,143.7207,143.7921,143.7117,143.7921,20526.0
2018-01-23 15:35:00,161.05,161.05,160.93,160.95,17821.0,143.7832,143.7832,143.676,143.6939,17821.0
2018-01-23 15:40:00,160.94,160.94,160.78,160.86,28993.0,143.685,143.685,143.5421,143.6135,28993.0
2018-01-23 15:45:00,160.85,160.98,160.83,160.97,34913.0,143.6046,143.7207,143.5867,143.7117,34913.0
2018-01-23 15:50:00,160.98,160.99,160.83,160.87,35821.0,143.7207,143.7296,143.5867,143.6225,35821.0
2018-01-23 15:55:00,160.86,161.04,160.83,160.93,93127.0,143.6135,143.7742,143.5867,143.676,93127.0
2018-01-24 09:30:00,161.2,161.32,160.6,161.06,66999.0,143.9171,144.0242,143.3814,143.7921,66999.0
2018-01-24 09:35:00,161.08,161.38,161.06,161.21,16524.0,143.8099,144.0778,143.7921,143.926,16524.0
2018-01-24 09:40:00,161.31,161.62,161.28,161.51,11052.0,144.0153,144.2921,143.9885,144.1938,11052.0
2018-01-24 09:45:00,161.58,161.79,161.51,161.55,26881.0,144.2563,144.4438,144.1938,144.2296,26881.0
2018-01-24 09:50:00,161.57,161.78,161.51,161.72,36733.0,144.2474,144.4349,144.1938,144.3813,36733.0
2018-01-24 09:55:00,161.74,161.93,161.68,161.75,20683.0,144.3992,144.5688,144.3456,144.4081,20683.0
2018-01-24 10:00:00,161.79,161.87,161.64,161.85,18786.0,144.4438,144.5152,144.3099,144.4974,18786.0
2018-01-24 10:05:00,161.86,161.99,161.84,161.99,12845.0,144.5063,144.6224,144.4885,144.6224,12845.0
2018-01-24 10:10:00,161.99,161.99,161.88,161.97,9932.0,144.6224,144.6224,144.5242,144.6045,9932.0
2018-01-24 10:15:00,161.97,161.97,161.73,161.73,9268.0,144.6045,144.6045,144.3903,144.3903,9268.0
2018-01-24 10:20:00,161.7,161.75,161.63,161.74,19632.0,144.3635,144.4081,144.301,144.3992,19632.0
2018-01-24 10:25:00,161.73,161.83,161.62,161.82,18242.0,144.3903,144.4795,144.2921,144.4706,18242.0
2018-01-24 10:30:00,161.78,161.82,161.73,161.78,17143.0,144.4349,144.4706,144.3903,144.4349,17143.0
2018-01-24 10:35:00,161.81,161.82,161.68,161.72,13418.0,144.4617,144.4706,144.3456,144.3813,13418.0
2018-01-24 10:40:00,161.7,161.73,161.64,161.67,16881.0,144.3635,144.3903,144.3099,144.3367,16881.0
2018-01-24 10:45:00,161.67,161.73,161.67,161.67,17817.0,144.3367,144.3903,144.3367,144.3367,17817.0
2018-01-24 10:50:00,161.67,161.8,161.66,161.67,9922.0,144.3367,144.4528,144.3278,144.3367,9922.0
2018-01-24 10:55:00,161.65,161.65,161.53,161.65,13202.0,144.3188,144.3188,144.2117,144.3188,13202.0
2018-01-24 11:00:00,161.65,161.71,161.57,161.57,14803.0,144.3188,144.3724,144.2474,144.2474,14803.0
2018-01-24 11:05:00,161.61,161.64,161.52,161.54,7344.0,144.2831,144.3099,144.2028,144.2206,7344.0
2018-01-24 11:10:00,161.54,161.54,161.19,161.27,9620.0,144.2206,144.2206,143.9082,143.9796,9620.0
2018-01-24 11:15:00,161.27,161.34,161.18,161.34,9627.0,143.9796,144.0421,143.8992,144.0421,9627.0
2018-01-24 11:20:00,161.31,161.34,161.17,161.22,9579.0,144.0153,144.0421,143.8903,143.9349,9579.0
2018-01-24 11:25:00,161.18,161.25,161.13,161.21,6282.0,143.8992,143.9617,143.8546,143.926,6282.0
2018-01-24 11:30:00,161.15,161.16,160.8,160.8,9116.0,143.8724,143.8814,143.56,143.56,9116.0
2018-01-24 11:35:00,160.85,161.05,160.75,161.01,13846.0,143.6046,143.7832,143.5153,143.7475,13846.0
2018-01-24 11:40:00,160.98,161.19,160.92,161.14,16167.0,143.7207,143.9082,143.6671,143.8635,16167.0
2018-01-24 11:45:00,161.19,161.25,161.12,161.15,10482.0,143.9082,143.9617,143.8457,143.8724,10482.0
2018-01-24 11:50:00,161.18,161.48,161.14,161.44,181364.0,143.8992,144.1671,143.8635,144.1313,181364.0
2018-01-24 11:55:00,161.45,161.67,161.45,161.61,77891.0,144.1403,144.3367,144.1403,144.2831,77891.0
2018-01-24 12:00:00,161.56,161.6,161.49,161.56,6999.0,144.2385,144.2742,144.176,144.2385,6999.0
2018-01-24 12:05:00,161.56,161.73,161.56,161.65,14275.0,144.2385,144.3903,144.2385,144.3188,14275.0
2018-01-24 12:10:00,161.61,161.81,161.61,161.8,6289.0,144.2831,144.4617,144.2831,144.4528,6289.0
2018-01-24 12:15:00,161.81,161.83,161.52,161.6,11935.0,144.4617,144.4795,144.2028,144.2742,11935.0
2018-01-24 12:20:00,161.53,161.53,161.17,161.27,4704.0,144.2117,144.2117,143.8903,143.9796,4704.0
2018-01-24 12:25:00,161.17,161.42,161.17,161.42,4111.0,143.8903,144.1135,143.8903,144.1135,4111.0
2018-01-24 12:30:00,161.43,161.48,161.34,161.44,4638.0,144.1224,144.1671,144.0421,144.1313,4638.0
2018-01-24 12:35:00,161.48,161.49,161.31,161.37,7567.0,144.1671,144.176,144.0153,144.0689,7567.0
2018-01-24 12:40:00,161.32,161.36,161.25,161.28,3807.0,144.0242,144.0599,143.9617,143.9885,3807.0
2018-01-24 12:45:00,161.26,161.4,161.23,161.39,4609.0,143.9706,144.0956,143.9439,144.0867,4609.0
2018-01-24 12:50:00,161.38,161.39,161.22,161.35,3435.0,144.0778,144.0867,143.9349,144.051,3435.0
2018-01-24 12:55:00,161.39,161.45,161.34,161.43,7283.0,144.0867,144.1403,144.0421,144.1224,7283.0
2018-01-24 13:00:00,161.42,161.42,161.31,161.36,3326.0,144.1135,144.1135,144.0153,144.0599,3326.0
2018-01-24 13:05:00,161.34,161.38,161.1,161.19,9084.0,144.0421,144.0778,143.8278,143.9082,9084.0
2018-01-24 13:10:00,161.18,161.2,161.1,161.17,3619.0,143.8992,143.9171,143.8278,143.8903,3619.0
2018-01-24 13:15:00,161.18,161.19,160.9,161.05,4526.0,143.8992,143.9082,143.6492,143.7832,4526.0
2018-01-24 13:20:00,161.03,161.03,160.91,160.95,3332.0,143.7653,143.7653,143.6582,143.6939,3332.0
2018-01-24 13:25:00,160.98,161.07,160.9,161.07,14512.0,143.7207,143.801,143.6492,143.801,14512.0
2018-01-24 13:30:00,161.01,161.14,160.96,161.1,6123.0,143.7475,143.8635,143.7028,143.8278,6123.0
2018-01-24 13:35:00,161.16,161.17,160.93,161.01,6653.0,143.8814,143.8903,143.676,143.7475,6653.0
2018-01-24 13:40:00,161.0,161.09,160.98,161.04,4400.0,143.7385,143.8189,143.7207,143.7742,4400.0
2018-01-24 13:45:00,161.08,161.08,161.0,161.06,4501.0,143.8099,143.8099,143.7385,143.7921,4501.0
2018-01-24 13:50:00,161.06,161.11,161.02,161.07,7738.0,143.7921,143.8367,143.7564,143.801,7738.0
2018-01-24 13:55:00,161.1,161.13,160.93,160.98,9560.0,143.8278,143.8546,143.676,143.7207,9560.0
2018-01-24 14:00:00,160.97,161.0,160.91,160.99,13698.0,143.7117,143.7385,143.6582,143.7296,13698.0
2018-01-24 14:05:00,160.95,161.18,160.95,161.09,55344.0,143.6939,143.8992,143.6939,143.8189,55344.0
2018-01-24 14:10:00,161.08,161.09,160.92,160.97,42489.0,143.8099,143.8189,143.6671,143.7117,42489.0
2018-01-24 14:15:00,160.96,161.18,160.96,161.17,16400.0,143.7028,143.8992,143.7028,143.8903,16400.0
2018-01-24 14:20:00,161.16,161.17,161.0,161.0,4819.0,143.8814,143.8903,143.7385,143.7385,4819.0
2018-01-24 14:25:00,161.0,161.12,160.98,161.12,18494.0,143.7385,143.8457,143.7207,143.8457,18494.0
2018-01-24 14:30:00,161.14,161.14,160.96,161.0,9881.0,143.8635,143.8635,143.7028,143.7385,9881.0
2018-01-24 14:35:00,160.95,160.97,160.83,160.91,11849.0,143.6939,143.7117,143.5867,143.6582,11849.0
2018-01-24 14:40:00,160.92,160.93,160.84,160.89,10609.0,143.6671,143.676,143.5957,143.6403,10609.0
2018-01-24 14:45:00,160.9,161.1,160.9,161.02,8319.0,143.6492,143.8278,143.6492,143.7564,8319.0
2018-01-24 14:50:00,161.02,161.04,160.86,160.89,11283.0,143.7564,143.7742,143.6135,143.6403,11283.0
2018-01-24 14:55:00,160.91,160.95,160.84,160.86,13667.0,143.6582,143.6939,143.5957,143.6135,13667.0
2018-01-24 15:00:00,160.87,160.88,160.71,160.76,11201.0,143.6225,143.6314,143.4796,143.5243,11201.0
2018-01-24 15:05:00,160.77,160.89,160.76,160.86,5178.0,143.5332,143.6403,143.5243,143.6135,5178.0
2018-01-24 15:10:00,160.88,160.9,160.8,160.82,12039.0,143.6314,143.6492,143.56,143.5778,12039.0
2018-01-24 15:15:00,160.82,160.89,160.8,160.83,6716.0,143.5778,143.6403,143.56,143.5867,6716.0
2018-01-24 15:20:00,160.83,160.88,160.79,160.88,8856.0,143.5867,143.6314,143.551,143.6314,8856.0
2018-01-24 15:25:00,160.88,160.9,160.81,160.85,9116.0,143.6314,143.6492,143.5689,143.6046,9116.0
2018-01-24 15:30:00,160.83,160.86,160.71,160.71,11137.0,143.5867,143.6135,143.4796,143.4796,11137.0
2018-01-24 15:35:00,160.71,160.78,160.71,160.73,19128.0,143.4796,143.5421,143.4796,143.4975,19128.0
2018-01-24 15:40:00,160.73,160.88,160.73,160.85,14754.0,143.4975,143.6314,143.4975,143.6046,14754.0
2018-01-24 15:45:00,160.86,161.09,160.86,160.94,19664.0,143.6135,143.8189,143.6135,143.685,19664.0
2018-01-24 15:50:00,160.92,160.92,160.73,160.74,36061.0,143.6671,143.6671,143.4975,143.5064,36061.0
2018-01-24 15:55:00,160.74,160.79,160.54,160.61,127313.0,143.5064,143.551,143.3278,143.3903,127313.0
2018-01-25 09:30:00,161.12,161.58,160.83,161.36,58673.0,143.8457,144.2563,143.5867,144.0599,58673.0
2018-01-25 09:35:00,161.37,161.62,161.34,161.4,7006.0,144.0689,144.2921,144.0421,144.0956,7006.0
2018-01-25 09:40:00,161.34,161.72,161.32,161.72,5633.0,144.0421,144.3813,144.0242,144.3813,5633.0
2018-01-25 09:45:00,161.65,161.75,161.58,161.65,7050.0,144.3188,144.4081,144.2563,144.3188,7050.0
2018-01-25 09:50:00,161.69,161.69,161.11,161.25,9864.0,144.3545,144.3545,143.8367,143.9617,9864.0
2018-01-25 09:55:00,161.24,161.24,160.79,160.88,8487.0,143.9528,143.9528,143.551,143.6314,8487.0
2018-01-25 10:00:00,160.91,161.16,160.77,161.16,13146.0,143.6582,143.8814,143.5332,143.8814,13146.0
2018-01-25 10:05:00,161.16,161.34,161.02,161.02,7836.0,143.8814,144.0421,143.7564,143.7564,7836.0
2018-01-25 10:10:00,161.02,161.05,160.81,161.0,6997.0,143.7564,143.7832,143.5689,143.7385,6997.0
2018-01-25 10:15:00,161.06,161.2,160.9,161.11,9416.0,143.7921,143.9171,143.6492,143.8367,9416.0
2018-01-25 10:20:00,161.15,161.28,161.11,161.28,4060.0,143.8724,143.9885,143.8367,143.9885,4060.0
2018-01-25 10:25:00,161.27,161.31,161.12,161.31,9056.0,143.9796,144.0153,143.8457,144.0153,9056.0
2018-01-25 10:30:00,161.33,161.4,161.23,161.4,5274.0,144.0331,144.0956,143.9439,144.0956,5274.0
2018-01-25 10:35:00,161.37,161.41,161.25,161.33,4200.0,144.0689,144.1046,143.9617,144.0331,4200.0
2018-01-25 10:40:00,161.28,161.34,161.18,161.25,5136.0,143.9885,144.0421,143.8992,143.9617,5136.0
2018-01-25 10:45:00,161.21,161.23,161.02,161.16,6270.0,143.926,143.9439,143.7564,143.8814,6270.0
2018-01-25 10:50:00,161.16,161.21,161.11,161.12,3782.0,143.8814,143.926,143.8367,143.8457,3782.0
2018-01-25 10:55:00,161.11,161.16,161.03,161.06,4558.0,143.8367,143.8814,143.7653,143.7921,4558.0
2018-01-25 11:00:00,161.08,161.27,161.01,161.25,6250.0,143.8099,143.9796,143.7475,143.9617,6250.0
2018-01-25 11:05:00,161.25,161.38,161.25,161.31,7195.0,143.9617,144.0778,143.9617,144.0153,7195.0
2018-01-25 11:10:00,161.37,161.49,161.34,161.4,5358.0,144.0689,144.176,144.0421,144.0956,5358.0
2018-01-25 11:15:00,161.33,161.44,161.31,161.31,15825.0,144.0331,144.1313,144.0153,144.0153,15825.0
2018-01-25 11:20:00,161.3,161.41,161.28,161.4,5647.0,144.0064,144.1046,143.9885,144.0956,5647.0
2018-01-25 11:25:00,161.44,161.48,161.36,161.48,31324.0,144.1313,144.1671,144.0599,144.1671,31324.0
2018-01-25 11:30:00,161.42,161.45,161.31,161.31,4325.0,144.1135,144.1403,144.0153,144.0153,4325.0
2018-01-25 11:35:00,161.3,161.39,161.3,161.38,7743.0,144.0064,144.0867,144.0064,144.0778,7743.0
2018-01-25 11:40:00,161.39,161.56,161.38,161.56,15200.0,144.0867,144.2385,144.0778,144.2385,15200.0
2018-01-25 11:45:00,161.56,161.66,161.52,161.65,9472.0,144.2385,144.3278,144.2028,144.3188,9472.0
2018-01-25 11:50:00,161.64,161.73,161.56,161.57,27544.0,144.3099,144.3903,144.2385,144.2474,27544.0
2018-01-25 11:55:00,161.61,161.7,161.4,161.41,10049.0,144.2831,144.3635,144.0956,144.1046,10049.0
2018-01-25 12:00:00,161.47,161.59,161.37,161.59,3999.0,144.1581,144.2653,144.0689,144.2653,3999.0
2018-01-25 12:05:00,161.57,161.64,161.54,161.64,6849.0,144.2474,144.3099,144.2206,144.3099,6849.0
2018-01-25 12:10:00,161.64,161.73,161.63,161.72,6253.0,144.3099,144.3903,144.301,144.3813,6253.0
2018-01-25 12:15:00,161.72,161.75,161.65,161.68,3103.0,144.3813,144.4081,144.3188,144.3456,3103.0
2018-01-25 12:20:00,161.7,161.7,161.37,161.4,8211.0,144.3635,144.3635,144.0689,144.0956,8211.0
2018-01-25 12:25:00,161.37,161.52,161.37,161.47,4675.0,144.0689,144.2028,144.0689,144.1581,4675.0
2018-01-25 12:30:00,161.42,161.51,161.34,161.4,3854.0,144.1135,144.1938,144.0421,144.0956,3854.0
2018-01-25 12:35:00,161.41,161.49,161.38,161.46,6497.0,144.1046,144.176,144.0778,144.1492,6497.0
2018-01-25 12:40:00,161.41,161.48,161.32,161.47,6043.0,144.1046,144.1671,144.0242,144.1581,6043.0
2018-01-25 12:45:00,161.45,161.5,161.41,161.41,8069.0,144.1403,144.1849,144.1046,144.1046,8069.0
2018-01-25 12:50:00,161.45,161.46,161.23,161.28,7871.0,144.1403,144.1492,143.9439,143.9885,7871.0
2018-01-25 12:55:00,161.27,161.35,161.26,161.35,3439.0,143.9796,144.051,143.9706,144.051,3439.0
2018-01-25 13:00:00,161.34,161.34,161.17,161.22,4421.0,144.0421,144.0421,143.8903,143.9349,4421.0
2018-01-25 13:05:00,161.23,161.32,161.22,161.3,6572.0,143.9439,144.0242,143.9349,144.0064,6572.0
2018-01-25 13:10:00,161.32,161.36,161.22,161.3,9328.0,144.0242,144.0599,143.9349,144.0064,9328.0
2018-01-25 13:15:00,161.28,161.31,161.22,161.28,3796.0,143.9885,144.0153,143.9349,143.9885,3796.0
2018-01-25 13:20:00,161.3,161.3,161.12,161.14,3417.0,144.0064,144.0064,143.8457,143.8635,3417.0
2018-01-25 13:25:00,161.14,161.17,161.05,161.08,3220.0,143.8635,143.8903,143.7832,143.8099,3220.0
2018-01-25 13:30:00,161.05,161.07,160.98,161.04,8197.0,143.7832,143.801,143.7207,143.7742,8197.0
2018-01-25 13:35:00,161.04,161.13,160.99,161.12,5315.0,143.7742,143.8546,143.7296,143.8457,5315.0
2018-01-25 13:40:00,161.11,161.25,161.11,161.22,28967.0,143.8367,143.9617,143.8367,143.9349,28967.0
2018-01-25 13:45:00,161.22,161.24,161.16,161.2,7261.0,143.9349,143.9528,143.8814,143.9171,7261.0
2018-01-25 13:50:00,161.22,161.27,161.14,161.25,6348.0,143.9349,143.9796,143.8635,143.9617,6348.0
2018-01-25 13:55:00,161.22,161.26,161.16,161.19,3364.0,143.9349,143.9706,143.8814,143.9082,3364.0
2018-01-25 14:00:00,161.17,161.19,161.09,161.09,7717.0,143.8903,143.9082,143.8189,143.8189,7717.0
2018-01-25 14:05:00,161.12,161.18,161.08,161.16,8053.0,143.8457,143.8992,143.8099,143.8814,8053.0
2018-01-25 14:10:00,161.16,161.16,160.79,160.85,13875.0,143.8814,143.8814,143.551,143.6046,13875.0
2018-01-25 14:15:00,160.88,160.94,160.75,160.86,7539.0,143.6314,143.685,143.5153,143.6135,7539.0
2018-01-25 14:20:00,160.86,160.96,160.81,160.81,8127.0,143.6135,143.7028,143.5689,143.5689,8127.0
2018-01-25 14:25:00,160.85,160.95,160.83,160.9,4839.0,143.6046,143.6939,143.5867,143.6492,4839.0
2018-01-25 14:30:00,160.92,161.03,160.91,160.91,8457.0,143.6671,143.7653,143.6582,143.6582,8457.0
2018-01-25 14:35:00,160.91,160.91,160.7,160.77,13608.0,143.6582,143.6582,143.4707,143.5332,13608.0
2018-01-25 14:40:00,160.78,160.9,160.75,160.87,9943.0,143.5421,143.6492,143.5153,143.6225,9943.0
2018-01-25 14:45:00,160.86,160.92,160.75,160.88,10199.0,143.6135,143.6671,143.5153,143.6314,10199.0
2018-01-25 14:50:00,160.86,160.91,160.65,160.79,10158.0,143.6135,143.6582,143.426,143.551,10158.0
2018-01-25 14:55:00,160.73,160.85,160.73,160.79,7467.0,143.4975,143.6046,143.4975,143.551,7467.0
2018-01-25 15:00:00,160.8,160.84,160.69,160.79,7786.0,143.56,143.5957,143.4618,143.551,7786.0
2018-01-25 15:05:00,160.84,160.93,160.79,160.85,13131.0,143.5957,143.676,143.551,143.6046,13131.0
2018-01-25 15:10:00,160.85,160.88,160.61,160.62,8462.0,143.6046,143.6314,143.3903,143.3993,8462.0
2018-01-25 15:15:00,160.66,160.91,160.66,160.86,9845.0,143.435,143.6582,143.435,143.6135,9845.0
2018-01-25 15:20:00,160.88,160.94,160.81,160.85,9716.0,143.6314,143.685,143.5689,143.6046,9716.0
2018-01-25 15:25:00,160.89,160.95,160.84,160.86,15353.0,143.6403,143.6939,143.5957,143.6135,15353.0
2018-01-25 15:30:00,160.85,160.92,160.77,160.84,13128.0,143.6046,143.6671,143.5332,143.5957,13128.0
2018-01-25 15:35:00,160.87,160.87,160.75,160.83,32047.0,143.6225,143.6225,143.5153,143.5867,32047.0
2018-01-25 15:40:00,160.84,160.94,160.79,160.9,15855.0,143.5957,143.685,143.551,143.6492,15855.0
2018-01-25 15:45:00,160.89,161.01,160.86,160.9,26310.0,143.6403,143.7475,143.6135,143.6492,26310.0
2018-01-25 15:50:00,160.9,161.0,160.83,160.84,26624.0,143.6492,143.7385,143.5867,143.5957,26624.0
2018-01-25 15:55:00,160.84,160.97,160.79,160.8,104228.0,143.5957,143.7117,143.551,143.56,104228.0
2018-01-26 09:30:00,161.25,161.26,160.64,160.92,46612.0,143.9617,143.9706,143.4171,143.6671,46612.0
2018-01-26 09:35:00,160.92,160.98,160.62,160.68,11028.0,143.6671,143.7207,143.3993,143.4528,11028.0
2018-01-26 09:40:00,160.72,160.87,160.62,160.75,9715.0,143.4885,143.6225,143.3993,143.5153,9715.0
2018-01-26 09:45:00,160.66,160.74,160.41,160.57,18107.0,143.435,143.5064,143.2118,143.3546,18107.0
2018-01-26 09:50:00,160.55,160.59,160.33,160.41,21768.0,143.3368,143.3725,143.1404,143.2118,21768.0
2018-01-26 09:55:00,160.46,160.82,160.46,160.71,7536.0,143.2564,143.5778,143.2564,143.4796,7536.0
2018-01-26 10:00:00,160.65,160.92,160.62,160.87,13642.0,143.426,143.6671,143.3993,143.6225,13642.0
2018-01-26 10:05:00,160.88,161.22,160.84,161.22,11928.0,143.6314,143.9349,143.5957,143.9349,11928.0
2018-01-26 10:10:00,161.24,161.3,161.11,161.23,6472.0,143.9528,144.0064,143.8367,143.9439,6472.0
2018-01-26 10:15:00,161.22,161.45,161.13,161.45,6986.0,143.9349,144.1403,143.8546,144.1403,6986.0
2018-01-26 10:20:00,161.47,161.71,161.43,161.61,14835.0,144.1581,144.3724,144.1224,144.2831,14835.0
2018-01-26 10:25:00,161.62,161.71,161.6,161.61,9097.0,144.2921,144.3724,144.2742,144.2831,9097.0
2018-01-26 10:30:00,161.61,161.64,161.38,161.41,62740.0,144.2831,144.3099,144.0778,144.1046,62740.0
2018-01-26 10:35:00,161.42,161.6,161.4,161.53,7857.0,144.1135,144.2742,144.0956,144.2117,7857.0
2018-01-26 10:40:00,161.6,161.63,161.52,161.62,10636.0,144.2742,144.301,144.2028,144.2921,10636.0
2018-01-26 10:45:00,161.62,161.62,161.58,161.61,4469.0,144.2921,144.2921,144.2563,144.2831,4469.0
2018-01-26 10:50:00,161.61,161.67,161.56,161.56,10662.0,144.2831,144.3367,144.2385,144.2385,10662.0
2018-01-26 10:55:00,161.58,161.62,161.41,161.42,14974.0,144.2563,144.2921,144.1046,144.1135,14974.0
2018-01-26 11:00:00,161.44,161.54,161.43,161.45,10432.0,144.1313,144.2206,144.1224,144.1403,10432.0
2018-01-26 11:05:00,161.45,161.54,161.44,161.46,7706.0,144.1403,144.2206,144.1313,144.1492,7706.0
2018-01-26 11:10:00,161.51,161.51,161.42,161.5,6541.0,144.1938,144.1938,144.1135,144.1849,6541.0
2018-01-26 11:15:00,161.52,161.58,161.49,161.55,3577.0,144.2028,144.2563,144.176,144.2296,3577.0
2018-01-26 11:20:00,161.53,161.54,161.48,161.52,6425.0,144.2117,144.2206,144.1671,144.2028,6425.0
2018-01-26 11:25:00,161.52,161.53,161.5,161.52,16177.0,144.2028,144.2117,144.1849,144.2028,16177.0
2018-01-26 11:30:00,161.53,161.64,161.5,161.62,16102.0,144.2117,144.3099,144.1849,144.2921,16102.0
2018-01-26 11:35:00,161.62,161.76,161.62,161.75,13401.0,144.2921,144.417,144.2921,144.4081,13401.0
2018-01-26 11:40:00,161.77,161.89,161.77,161.87,7151.0,144.426,144.5331,144.426,144.5152,7151.0
2018-01-26 11:45:00,161.9,161.9,161.75,161.75,13766.0,144.542,144.542,144.4081,144.4081,13766.0
2018-01-26 11:50:00,161.75,161.81,161.74,161.75,15952.0,144.4081,144.4617,144.3992,144.4081,15952.0
2018-01-26 11:55:00,161.76,161.76,161.63,161.63,8185.0,144.417,144.417,144.301,144.301,8185.0
2018-01-26 12:00:00,161.65,161.67,161.49,161.49,8596.0,144.3188,144.3367,144.176,144.176,8596.0
2018-01-26 12:05:00,161.52,161.55,161.45,161.52,9761.0,144.2028,144.2296,144.1403,144.2028,9761.0
2018-01-26 12:10:00,161.53,161.55,161.5,161.55,3175.0,144.2117,144.2296,144.1849,144.2296,3175.0
2018-01-26 12:15:00,161.53,161.55,161.51,161.52,6501.0,144.2117,144.2296,144.1938,144.2028,6501.0
2018-01-26 12:20:00,161.53,161.55,161.5,161.5,13227.0,144.2117,144.2296,144.1849,144.1849,13227.0
2018-01-26 12:25:00,161.5,161.57,161.5,161.56,3965.0,144.1849,144.2474,144.1849,144.2385,3965.0
2018-01-26 12:30:00,161.55,161.65,161.52,161.64,16346.0,144.2296,144.3188,144.2028,144.3099,16346.0
2018-01-26 12:35:00,161.65,161.65,161.58,161.62,10191.0,144.3188,144.3188,144.2563,144.2921,10191.0
2018-01-26 12:40:00,161.64,161.65,161.61,161.65,16379.0,144.3099,144.3188,144.2831,144.3188,16379.0
2018-01-26 12:45:00,161.64,161.67,161.62,161.66,23115.0,144.3099,144.3367,144.2921,144.3278,23115.0
2018-01-26 12:50:00,161.66,161.72,161.65,161.68,15708.0,144.3278,144.3813,144.3188,144.3456,15708.0
2018-01-26 12:55:00,161.69,161.72,161.66,161.66,11785.0,144.3545,144.3813,144.3278,144.3278,11785.0
2018-01-26 13:00:00,161.68,161.72,161.68,161.69,13026.0,144.3456,144.3813,144.3456,144.3545,13026.0
2018-01-26 13:05:00,161.7,161.75,161.69,161.75,13110.0,144.3635,144.4081,144.3545,144.4081,13110.0
2018-01-26 13:10:00,161.74,161.88,161.74,161.84,8532.0,144.3992,144.5242,144.3992,144.4885,8532.0
2018-01-26 13:15:00,161.85,161.9,161.83,161.9,6777.0,144.4974,144.542,144.4795,144.542,6777.0
2018-01-26 13:20:00,161.9,161.99,161.89,161.91,10738.0,144.542,144.6224,144.5331,144.551,10738.0
2018-01-26 13:25:00,161.89,161.91,161.86,161.87,6196.0,144.5331,144.551,144.5063,144.5152,6196.0
2018-01-26 13:30:00,161.89,161.91,161.86,161.91,8407.0,144.5331,144.551,144.5063,144.551,8407.0
2018-01-26 13:35:00,161.92,161.97,161.91,161.97,9674.0,144.5599,144.6045,144.551,144.6045,9674.0
2018-01-26 13:40:00,161.95,161.96,161.9,161.93,8664.0,144.5867,144.5956,144.542,144.5688,8664.0
2018-01-26 13:45:00,161.93,161.99,161.93,161.96,10855.0,144.5688,144.6224,144.5688,144.5956,10855.0
2018-01-26 13:50:00,161.98,162.3,161.96,162.27,61308.0,144.6135,144.8991,144.5956,144.8724,61308.0
2018-01-26 13:55:00,162.25,162.25,162.14,162.19,8694.0,144.8545,144.8545,144.7563,144.8009,8694.0
2018-01-26 14:00:00,162.2,162.27,162.19,162.22,7370.0,144.8099,144.8724,144.8009,144.8277,7370.0
2018-01-26 14:05:00,162.23,162.28,162.22,162.26,16134.0,144.8366,144.8813,144.8277,144.8634,16134.0
2018-01-26 14:10:00,162.24,162.33,162.23,162.3,10362.0,144.8456,144.9259,144.8366,144.8991,10362.0
2018-01-26 14:15:00,162.32,162.34,162.27,162.33,14232.0,144.917,144.9349,144.8724,144.9259,14232.0
2018-01-26 14:20:00,162.33,162.37,162.28,162.31,11385.0,144.9259,144.9616,144.8813,144.9081,11385.0
2018-01-26 14:25:00,162.29,162.29,162.13,162.13,10065.0,144.8902,144.8902,144.7474,144.7474,10065.0
2018-01-26 14:30:00,162.13,162.21,162.11,162.16,14195.0,144.7474,144.8188,144.7295,144.7742,14195.0
2018-01-26 14:35:00,162.16,162.2,162.12,162.13,12757.0,144.7742,144.8099,144.7384,144.7474,12757.0
2018-01-26 14:40:00,162.13,162.19,162.11,162.13,14371.0,144.7474,144.8009,144.7295,144.7474,14371.0
2018-01-26 14:45:00,162.12,162.18,162.08,162.14,21683.0,144.7384,144.792,144.7027,144.7563,21683.0
2018-01-26 14:50:00,162.14,162.14,162.02,162.05,17585.0,144.7563,144.7563,144.6492,144.6759,17585.0
2018-01-26 14:55:00,162.05,162.06,161.97,161.98,15906.0,144.6759,144.6849,144.6045,144.6135,15906.0
2018-01-26 15:00:00,161.96,162.12,161.94,162.07,18911.0,144.5956,144.7384,144.5777,144.6938,18911.0
2018-01-26 15:05:00,162.07,162.16,162.06,162.12,17118.0,144.6938,144.7742,144.6849,144.7384,17118.0
2018-01-26 15:10:00,162.12,162.2,162.12,162.2,21120.0,144.7384,144.8099,144.7384,144.8099,21120.0
2018-01-26 15:15:00,162.21,162.27,162.16,162.26,15777.0,144.8188,144.8724,144.7742,144.8634,15777.0
2018-01-26 15:20:00,162.27,162.33,162.24,162.31,23324.0,144.8724,144.9259,144.8456,144.9081,23324.0
2018-01-26 15:25:00,162.31,162.34,162.24,162.29,14564.0,144.9081,144.9349,144.8456,144.8902,14564.0
2018-01-26 15:30:00,162.29,162.3,162.17,162.21,54790.0,144.8902,144.8991,144.7831,144.8188,54790.0
2018-01-26 15:35:00,162.22,162.27,162.2,162.22,33221.0,144.8277,144.8724,144.8099,144.8277,33221.0
2018-01-26 15:40:00,162.24,162.28,162.18,162.27,40302.0,144.8456,144.8813,144.792,144.8724,40302.0
2018-01-26 15:45:00,162.28,162.32,162.23,162.31,32091.0,144.8813,144.917,144.8366,144.9081,32091.0
2018-01-26 15:50:00,162.31,162.42,162.29,162.39,66206.0,144.9081,145.0063,144.8902,144.9795,66206.0
2018-01-26 15:55:00,162.41,162.58,162.39,162.54,115931.0,144.9974,145.1491,144.9795,145.1134,115931.0
2018-01-29 09:30:00,162.33,162.6,162.25,162.35,45765.0,144.9259,145.167,144.8545,144.9438,45765.0
2018-01-29 09:35:00,162.31,162.49,162.29,162.31,16323.0,144.9081,145.0688,144.8902,144.9081,16323.0
2018-01-29 09:40:00,162.3,162.43,162.22,162.43,10921.0,144.8991,145.0152,144.8277,145.0152,10921.0
2018-01-29 09:45:00,162.44,162.6,162.43,162.47,8681.0,145.0241,145.167,145.0152,145.0509,8681.0
2018-01-29 09:50:00,162.41,162.41,162.07,162.11,11580.0,144.9974,144.9974,144.6938,144.7295,11580.0
2018-01-29 09:55:00,162.07,162.29,162.07,162.09,7860.0,144.6938,144.8902,144.6938,144.7117,7860.0
2018-01-29 10:00:00,162.09,162.17,161.98,162.09,13203.0,144.7117,144.7831,144.6135,144.7117,13203.0
2018-01-29 10:05:00,162.02,162.05,161.76,161.78,7119.0,144.6492,144.6759,144.417,144.4349,7119.0
2018-01-29 10:10:00,161.79,161.86,161.67,161.78,7194.0,144.4438,144.5063,144.3367,144.4349,7194.0
2018-01-29 10:15:00,161.8,161.86,161.67,161.8,14633.0,144.4528,144.5063,144.3367,144.4528,14633.0
2018-01-29 10:20:00,161.76,161.8,161.64,161.74,9090.0,144.417,144.4528,144.3099,144.3992,9090.0
2018-01-29 10:25:00,161.74,161.82,161.59,161.64,12963.0,144.3992,144.4706,144.2653,144.3099,12963.0
2018-01-29 10:30:00,161.63,161.71,161.6,161.62,6824.0,144.301,144.3724,144.2742,144.2921,6824.0
2018-01-29 10:35:00,161.62,161.63,161.42,161.47,15690.0,144.2921,144.301,144.1135,144.1581,15690.0
2018-01-29 10:40:00,161.44,161.5,161.27,161.36,11440.0,144.1313,144.1849,143.9796,144.0599,11440.0
2018-01-29 10:45:00,161.38,161.44,161.36,161.37,6634.0,144.0778,144.1313,144.0599,144.0689,6634.0
2018-01-29 10:50:00,161.37,161.43,161.34,161.34,7253.0,144.0689,144.1224,144.0421,144.0421,7253.0
2018-01-29 10:55:00,161.29,161.52,161.29,161.44,8696.0,143.9974,144.2028,143.9974,144.1313,8696.0
2018-01-29 11:00:00,161.44,161.51,161.34,161.38,7796.0,144.1313,144.1938,144.0421,144.0778,7796.0
2018-01-29 11:05:00,161.38,161.49,161.38,161.41,6719.0,144.0778,144.176,144.0778,144.1046,6719.0
2018-01-29 11:10:00,161.44,161.49,161.33,161.46,7882.0,144.1313,144.176,144.0331,144.1492,7882.0
2018-01-29 11:15:00,161.49,161.53,161.41,161.41,11238.0,144.176,144.2117,144.1046,144.1046,11238.0
2018-01-29 11:20:00,161.43,161.59,161.39,161.56,8139.0,144.1224,144.2653,144.0867,144.2385,8139.0
2018-01-29 11:25:00,161.56,161.59,161.48,161.57,10039.0,144.2385,144.2653,144.1671,144.2474,10039.0
2018-01-29 11:30:00,161.59,161.96,161.59,161.92,12609.0,144.2653,144.5956,144.2653,144.5599,12609.0
2018-01-29 11:35:00,161.97,162.0,161.86,161.89,10425.0,144.6045,144.6313,144.5063,144.5331,10425.0
2018-01-29 11:40:00,161.88,161.92,161.56,161.88,7758.0,144.5242,144.5599,144.2385,144.5242,7758.0
2018-01-29 11:45:00,161.93,162.0,161.7,161.74,7037.0,144.5688,144.6313,144.3635,144.3992,7037.0
2018-01-29 11:50:00,161.7,161.92,161.7,161.82,6800.0,144.3635,144.5599,144.3635,144.4706,6800.0
2018-01-29 11:55:00,161.79,161.91,161.71,161.72,5951.0,144.4438,144.551,144.3724,144.3813,5951.0
2018-01-29 12:00:00,161.75,161.75,161.6,161.61,8748.0,144.4081,144.4081,144.2742,144.2831,8748.0
2018-01-29 12:05:00,161.56,161.67,161.56,161.61,6470.0,144.2385,144.3367,144.2385,144.2831,6470.0
2018-01-29 12:10:00,161.64,161.82,161.62,161.78,6868.0,144.3099,144.4706,144.2921,144.4349,6868.0
2018-01-29 12:15:00,161.76,161.96,161.76,161.96,5242.0,144.417,144.5956,144.417,144.5956,5242.0
2018-01-29 12:20:00,161.93,161.96,161.89,161.92,3224.0,144.5688,144.5956,144.5331,144.5599,3224.0
2018-01-29 12:25:00,161.95,161.99,161.89,161.99,3367.0,144.5867,144.6224,144.5331,144.6224,3367.0
2018-01-29 12:30:00,161.97,162.02,161.92,161.95,5361.0,144.6045,144.6492,144.5599,144.5867,5361.0
2018-01-29 12:35:00,161.98,162.08,161.94,161.99,6988.0,144.6135,144.7027,144.5777,144.6224,6988.0
2018-01-29 12:40:00,161.98,162.02,161.89,161.89,5803.0,144.6135,144.6492,144.5331,144.5331,5803.0
2018-01-29 12:45:00,161.9,161.93,161.82,161.84,2958.0,144.542,144.5688,144.4706,144.4885,2958.0
2018-01-29 12:50:00,161.83,161.91,161.8,161.86,5980.0,144.4795,144.551,144.4528,144.5063,5980.0
2018-01-29 12:55:00,161.89,162.07,161.88,162.03,3819.0,144.5331,144.6938,144.5242,144.6581,3819.0
2018-01-29 13:00:00,162.03,162.07,162.01,162.04,3806.0,144.6581,144.6938,144.6402,144.667,3806.0
2018-01-29 13:05:00,162.06,162.1,162.02,162.03,5445.0,144.6849,144.7206,144.6492,144.6581,5445.0
2018-01-29 13:10:00,162.05,162.1,162.03,162.05,5172.0,144.6759,144.7206,144.6581,144.6759,5172.0
2018-01-29 13:15:00,162.03,162.07,162.02,162.03,6430.0,144.6581,144.6938,144.6492,144.6581,6430.0
2018-01-29 13:20:00,162.02,162.05,161.96,161.98,3721.0,144.6492,144.6759,144.5956,144.6135,3721.0
2018-01-29 13:25:00,162.01,162.01,161.9,161.91,12434.0,144.6402,144.6402,144.542,144.551,12434.0
2018-01-29 13:30:00,161.91,161.92,161.84,161.87,6146.0,144.551,144.5599,144.4885,144.5152,6146.0
2018-01-29 13:35:00,161.91,161.91,161.84,161.84,1497.0,144.551,144.551,144.4885,144.4885,1497.0
2018-01-29 13:40:00,161.85,161.87,161.78,161.78,11044.0,144.4974,144.5152,144.4349,144.4349,11044.0
2018-01-29 13:45:00,161.79,161.81,161.66,161.69,4372.0,144.4438,144.4617,144.3278,144.3545,4372.0
2018-01-29 13:50:00,161.67,161.71,161.65,161.71,8290.0,144.3367,144.3724,144.3188,144.3724,8290.0
2018-01-29 13:55:00,161.73,161.75,161.69,161.71,5170.0,144.3903,144.4081,144.3545,144.3724,5170.0
2018-01-29 14:00:00,161.71,161.89,161.7,161.82,9094.0,144.3724,144.5331,144.3635,144.4706,9094.0
2018-01-29 14:05:00,161.83,161.9,161.81,161.86,4754.0,144.4795,144.542,144.4617,144.5063,4754.0
2018-01-29 14:10:00,161.88,161.9,161.78,161.9,8965.0,144.5242,144.542,144.4349,144.542,8965.0
2018-01-29 14:15:00,161.94,161.96,161.85,161.85,6438.0,144.5777,144.5956,144.4974,144.4974,6438.0
2018-01-29 14:20:00,161.83,161.83,161.71,161.71,6551.0,144.4795,144.4795,144.3724,144.3724,6551.0
2018-01-29 14:25:00,161.75,161.77,161.64,161.7,5794.0,144.4081,144.426,144.3099,144.3635,5794.0
2018-01-29 14:30:00,161.69,161.72,161.59,161.59,9564.0,144.3545,144.3813,144.2653,144.2653,9564.0
2018-01-29 14:35:00,161.59,161.62,161.49,161.5,11226.0,144.2653,144.2921,144.176,144.1849,11226.0
2018-01-29 14:40:00,161.49,161.49,161.41,161.42,4629.0,144.176,144.176,144.1046,144.1135,4629.0
2018-01-29 14:45:00,161.46,161.56,161.45,161.52,7553.0,144.1492,144.2385,144.1403,144.2028,7553.0
2018-01-29 14:50:00,161.52,161.55,161.47,161.49,8438.0,144.2028,144.2296,144.1581,144.176,8438.0
2018-01-29 14:55:00,161.49,161.6,161.49,161.55,7229.0,144.176,144.2742,144.176,144.2296,7229.0
2018-01-29 15:00:00,161.55,161.58,161.46,161.48,13805.0,144.2296,144.2563,144.1492,144.1671,13805.0
2018-01-29 15:05:00,161.49,161.52,161.42,161.5,5713.0,144.176,144.2028,144.1135,144.1849,5713.0
2018-01-29 15:10:00,161.5,161.56,161.46,161.47,11197.0,144.1849,144.2385,144.1492,144.1581,11197.0
2018-01-29 15:15:00,161.51,161.56,161.49,161.53,9345.0,144.1938,144.2385,144.176,144.2117,9345.0
2018-01-29 15:20:00,161.52,161.52,161.3,161.39,15967.0,144.2028,144.2028,144.0064,144.0867,15967.0
2018-01-29 15:25:00,161.37,161.39,161.19,161.21,17684.0,144.0689,144.0867,143.9082,143.926,17684.0
2018-01-29 15:30:00,161.26,161.5,161.26,161.45,24576.0,143.9706,144.1849,143.9706,144.1403,24576.0
2018-01-29 15:35:00,161.44,161.54,161.27,161.27,15913.0,144.1313,144.2206,143.9796,143.9796,15913.0
2018-01-29 15:40:00,161.27,161.32,161.12,161.25,19277.0,143.9796,144.0242,143.8457,143.9617,19277.0
2018-01-29 15:45:00,161.23,161.23,160.98,161.04,26861.0,143.9439,143.9439,143.7207,143.7742,26861.0
2018-01-29 15:50:00,161.06,161.4,161.06,161.33,30264.0,143.7921,144.0956,143.7921,144.0331,30264.0
2018-01-29 15:55:00,161.34,161.48,161.12,161.15,95977.0,144.0421,144.1671,143.8457,143.8724,95977.0
2018-01-30 09:30:00,160.96,161.16,160.38,160.47,81809.0,143.7028,143.8814,143.185,143.2653,81809.0
2018-01-30 09:35:00,160.47,160.79,160.37,160.45,21228.0,143.2653,143.551,143.1761,143.2475,21228.0
2018-01-30 09:40:00,160.54,160.71,160.33,160.41,13877.0,143.3278,143.4796,143.1404,143.2118,13877.0
2018-01-30 09:45:00,160.35,160.45,160.08,160.27,14134.0,143.1582,143.2475,142.9172,143.0868,14134.0
2018-01-30 09:50:00,160.22,160.57,160.22,160.44,9506.0,143.0422,143.3546,143.0422,143.2386,9506.0
2018-01-30 09:55:00,160.44,160.52,159.9,159.91,19266.0,143.2386,143.31,142.7565,142.7654,19266.0
2018-01-30 10:00:00,159.84,159.91,159.58,159.63,16614.0,142.7029,142.7654,142.4708,142.5154,16614.0
2018-01-30 10:05:00,159.6,159.61,159.11,159.44,21503.0,142.4886,142.4976,142.0512,142.3458,21503.0
2018-01-30 10:10:00,159.41,159.58,159.29,159.5,19930.0,142.319,142.4708,142.2119,142.3993,19930.0
2018-01-30 10:15:00,159.47,159.52,159.37,159.37,11899.0,142.3726,142.4172,142.2833,142.2833,11899.0
2018-01-30 10:20:00,159.32,159.65,159.21,159.59,8873.0,142.2386,142.5333,142.1404,142.4797,8873.0
2018-01-30 10:25:00,159.55,159.85,159.51,159.85,14616.0,142.444,142.7118,142.4083,142.7118,14616.0
2018-01-30 10:30:00,159.85,160.08,159.74,159.82,15386.0,142.7118,142.9172,142.6136,142.685,15386.0
2018-01-30 10:35:00,159.92,160.03,159.8,160.03,10035.0,142.7743,142.8725,142.6672,142.8725,10035.0
2018-01-30 10:40:00,159.92,159.92,159.76,159.83,9224.0,142.7743,142.7743,142.6315,142.694,9224.0
2018-01-30 10:45:00,159.82,159.86,159.6,159.61,7606.0,142.685,142.7207,142.4886,142.4976,7606.0
2018-01-30 10:50:00,159.6,159.94,159.55,159.94,15668.0,142.4886,142.7922,142.444,142.7922,15668.0
2018-01-30 10:55:00,159.88,160.52,159.88,160.51,22864.0,142.7386,143.31,142.7386,143.3011,22864.0
2018-01-30 11:00:00,160.52,160.67,160.26,160.26,10963.0,143.31,143.4439,143.0779,143.0779,10963.0
2018-01-30 11:05:00,160.28,160.37,160.0,160.37,8659.0,143.0957,143.1761,142.8457,143.1761,8659.0
2018-01-30 11:10:00,160.42,160.45,160.17,160.41,7135.0,143.2207,143.2475,142.9975,143.2118,7135.0
2018-01-30 11:15:00,160.45,160.45,160.16,160.33,8845.0,143.2475,143.2475,142.9886,143.1404,8845.0
2018-01-30 11:20:00,160.33,160.38,160.24,160.34,12439.0,143.1404,143.185,143.06,143.1493,12439.0
2018-01-30 11:25:00,160.32,160.37,160.1,160.22,16507.0,143.1314,143.1761,142.935,143.0422,16507.0
2018-01-30 11:30:00,160.23,160.3,160.12,160.22,14876.0,143.0511,143.1136,142.9529,143.0422,14876.0
2018-01-30 11:35:00,160.18,160.31,160.14,160.2,11745.0,143.0064,143.1225,142.9707,143.0243,11745.0
2018-01-30 11:40:00,160.24,160.41,160.16,160.41,30818.0,143.06,143.2118,142.9886,143.2118,30818.0
2018-01-30 11:45:00,160.44,160.44,160.01,160.28,30862.0,143.2386,143.2386,142.8547,143.0957,30862.0
2018-01-30 11:50:00,160.3,160.32,160.14,160.16,18819.0,143.1136,143.1314,142.9707,142.9886,18819.0
2018-01-30 11:55:00,160.15,160.19,160.05,160.13,9798.0,142.9797,143.0154,142.8904,142.9618,9798.0
2018-01-30 12:00:00,160.08,160.19,160.02,160.14,5321.0,142.9172,143.0154,142.8636,142.9707,5321.0
2018-01-30 12:05:00,160.14,160.25,160.01,160.25,10322.0,142.9707,143.0689,142.8547,143.0689,10322.0
2018-01-30 12:10:00,160.26,160.34,160.18,160.29,10284.0,143.0779,143.1493,143.0064,143.1046,10284.0
2018-01-30 12:15:00,160.29,160.37,160.14,160.26,7290.0,143.1046,143.1761,142.9707,143.0779,7290.0
2018-01-30 12:20:00,160.27,160.34,160.2,160.31,8339.0,143.0868,143.1493,143.0243,143.1225,8339.0
2018-01-30 12:25:00,160.3,160.34,160.23,160.25,9735.0,143.1136,143.1493,143.0511,143.0689,9735.0
2018-01-30 12:30:00,160.2,160.38,160.2,160.35,7350.0,143.0243,143.185,143.0243,143.1582,7350.0
2018-01-30 12:35:00,160.32,160.42,160.31,160.4,5039.0,143.1314,143.2207,143.1225,143.2029,5039.0
2018-01-30 12:40:00,160.41,160.51,160.37,160.44,8959.0,143.2118,143.3011,143.1761,143.2386,8959.0
2018-01-30 12:45:00,160.43,160.46,160.22,160.27,10957.0,143.2296,143.2564,143.0422,143.0868,10957.0
2018-01-30 12:50:00,160.29,160.45,160.25,160.4,10983.0,143.1046,143.2475,143.0689,143.2029,10983.0
2018-01-30 12:55:00,160.41,160.49,160.36,160.49,5268.0,143.2118,143.2832,143.1671,143.2832,5268.0
2018-01-30 13:00:00,160.46,160.49,160.26,160.26,14507.0,143.2564,143.2832,143.0779,143.0779,14507.0
2018-01-30 13:05:00,160.24,160.28,160.11,160.16,8709.0,143.06,143.0957,142.9439,142.9886,8709.0
2018-01-30 13:10:00,160.22,160.29,160.22,160.28,5906.0,143.0422,143.1046,143.0422,143.0957,5906.0
2018-01-30 13:15:00,160.2,160.36,160.18,160.22,4598.0,143.0243,143.1671,143.0064,143.0422,4598.0
2018-01-30 13:20:00,160.21,160.27,160.11,160.16,3037.0,143.0332,143.0868,142.9439,142.9886,3037.0
2018-01-30 13:25:00,160.18,160.29,160.14,160.17,5040.0,143.0064,143.1046,142.9707,142.9975,5040.0
2018-01-30 13:30:00,160.17,160.31,160.14,160.24,10052.0,142.9975,143.1225,142.9707,143.06,10052.0
2018-01-30 13:35:00,160.21,160.4,160.2,160.31,6990.0,143.0332,143.2029,143.0243,143.1225,6990.0
2018-01-30 13:40:00,160.33,160.39,160.3,160.36,8768.0,143.1404,143.1939,143.1136,143.1671,8768.0
2018-01-30 13:45:00,160.37,160.5,160.37,160.5,7629.0,143.1761,143.2921,143.1761,143.2921,7629.0
2018-01-30 13:50:00,160.48,160.61,160.47,160.56,6570.0,143.2743,143.3903,143.2653,143.3457,6570.0
2018-01-30 13:55:00,160.57,160.64,160.54,160.56,4367.0,143.3546,143.4171,143.3278,143.3457,4367.0
2018-01-30 14:00:00,160.57,160.63,160.46,160.49,7206.0,143.3546,143.4082,143.2564,143.2832,7206.0
2018-01-30 14:05:00,160.49,160.54,160.39,160.41,6597.0,143.2832,143.3278,143.1939,143.2118,6597.0
2018-01-30 14:10:00,160.41,160.61,160.36,160.61,8819.0,143.2118,143.3903,143.1671,143.3903,8819.0
2018-01-30 14:15:00,160.6,160.63,160.38,160.46,9458.0,143.3814,143.4082,143.185,143.2564,9458.0
2018-01-30 14:20:00,160.44,160.5,160.34,160.35,8730.0,143.2386,143.2921,143.1493,143.1582,8730.0
2018-01-30 14:25:00,160.4,160.47,160.25,160.3,11936.0,143.2029,143.2653,143.0689,143.1136,11936.0
2018-01-30 14:30:00,160.3,160.32,159.97,160.03,14607.0,143.1136,143.1314,142.819,142.8725,14607.0
2018-01-30 14:35:00,160.0,160.07,159.92,160.0,19508.0,142.8457,142.9082,142.7743,142.8457,19508.0
2018-01-30 14:40:00,159.98,160.01,159.91,159.98,10749.0,142.8279,142.8547,142.7654,142.8279,10749.0
2018-01-30 14:45:00,160.0,160.0,159.89,159.98,11992.0,142.8457,142.8457,142.7475,142.8279,11992.0
2018-01-30 14:50:00,159.97,160.0,159.85,159.98,9591.0,142.819,142.8457,142.7118,142.8279,9591.0
2018-01-30 14:55:00,159.99,160.01,159.84,159.87,11478.0,142.8368,142.8547,142.7029,142.7297,11478.0
2018-01-30 15:00:00,159.85,159.96,159.78,159.86,11426.0,142.7118,142.81,142.6493,142.7207,11426.0
2018-01-30 15:05:00,159.87,159.93,159.76,159.92,12880.0,142.7297,142.7832,142.6315,142.7743,12880.0
2018-01-30 15:10:00,159.9,160.05,159.9,159.94,20971.0,142.7565,142.8904,142.7565,142.7922,20971.0
2018-01-30 15:15:00,159.93,159.99,159.84,159.84,16874.0,142.7832,142.8368,142.7029,142.7029,16874.0
2018-01-30 15:20:00,159.86,159.93,159.73,159.78,20560.0,142.7207,142.7832,142.6047,142.6493,20560.0
2018-01-30 15:25:00,159.78,159.97,159.78,159.95,15402.0,142.6493,142.819,142.6493,142.8011,15402.0
2018-01-30 15:30:00,159.95,160.02,159.94,159.97,18171.0,142.8011,142.8636,142.7922,142.819,18171.0
2018-01-30 15:35:00,160.0,160.11,160.0,160.07,33851.0,142.8457,142.9439,142.8457,142.9082,33851.0
2018-01-30 15:40:00,160.07,160.1,159.93,159.99,21551.0,142.9082,142.935,142.7832,142.8368,21551.0
2018-01-30 15:45:00,160.0,160.24,159.99,160.17,28975.0,142.8457,143.06,142.8368,142.9975,28975.0
2018-01-30 15:50:00,160.18,160.18,160.05,160.06,28907.0,143.0064,143.0064,142.8904,142.8993,28907.0
2018-01-30 15:55:00,160.09,160.13,159.69,159.74,73423.0,142.9261,142.9618,142.569,142.6136,73423.0
2018-01-31 09:30:00,160.09,160.4,159.74,160.4,50959.0,142.9261,143.2029,142.6136,143.2029,50959.0
2018-01-31 09:35:00,160.4,160.63,160.24,160.47,10521.0,143.2029,143.4082,143.06,143.2653,10521.0
2018-01-31 09:40:00,160.47,160.47,160.07,160.27,14017.0,143.2653,143.2653,142.9082,143.0868,14017.0
2018-01-31 09:45:00,160.28,160.35,160.09,160.28,11251.0,143.0957,143.1582,142.9261,143.0957,11251.0
2018-01-31 09:50:00,160.31,160.6,160.31,160.57,4469.0,143.1225,143.3814,143.1225,143.3546,4469.0
2018-01-31 09:55:00,160.54,160.71,160.51,160.51,5572.0,143.3278,143.4796,143.3011,143.3011,5572.0
2018-01-31 10:00:00,160.59,160.59,160.26,160.26,10512.0,143.3725,143.3725,143.0779,143.0779,10512.0
2018-01-31 10:05:00,160.32,160.67,160.31,160.55,24305.0,143.1314,143.4439,143.1225,143.3368,24305.0
2018-01-31 10:10:00,160.56,160.56,160.41,160.55,15095.0,143.3457,143.3457,143.2118,143.3368,15095.0
2018-01-31 10:15:00,160.59,160.59,160.22,160.22,10885.0,143.3725,143.3725,143.0422,143.0422,10885.0
2018-01-31 10:20:00,160.23,160.46,160.07,160.34,9989.0,143.0511,143.2564,142.9082,143.1493,9989.0
2018-01-31 10:25:00,160.35,160.35,160.12,160.12,6066.0,143.1582,143.1582,142.9529,142.9529,6066.0
2018-01-31 10:30:00,160.17,160.46,160.14,160.45,4900.0,142.9975,143.2564,142.9707,143.2475,4900.0
2018-01-31 10:35:00,160.46,160.49,160.33,160.43,9686.0,143.2564,143.2832,143.1404,143.2296,9686.0
2018-01-31 10:40:00,160.36,160.37,160.21,160.22,5082.0,143.1671,143.1761,143.0332,143.0422,5082.0
2018-01-31 10:45:00,160.2,160.31,160.12,160.28,13459.0,143.0243,143.1225,142.9529,143.0957,13459.0
2018-01-31 10:50:00,160.28,160.39,160.14,160.18,36117.0,143.0957,143.1939,142.9707,143.0064,36117.0
2018-01-31 10:55:00,160.18,160.25,160.04,160.15,14052.0,143.0064,143.0689,142.8814,142.9797,14052.0
2018-01-31 11:00:00,160.18,160.24,160.04,160.12,23130.0,143.0064,143.06,142.8814,142.9529,23130.0
2018-01-31 11:05:00,160.13,160.3,160.08,160.3,17475.0,142.9618,143.1136,142.9172,143.1136,17475.0
2018-01-31 11:10:00,160.31,160.53,160.24,160.53,9495.0,143.1225,143.3189,143.06,143.3189,9495.0
2018-01-31 11:15:00,160.55,160.55,160.35,160.41,11188.0,143.3368,143.3368,143.1582,143.2118,11188.0
2018-01-31 11:20:00,160.43,160.5,160.38,160.39,3902.0,143.2296,143.2921,143.185,143.1939,3902.0
2018-01-31 11:25:00,160.41,160.54,160.37,160.45,13124.0,143.2118,143.3278,143.1761,143.2475,13124.0
2018-01-31 11:30:00,160.37,160.55,160.35,160.55,2907.0,143.1761,143.3368,143.1582,143.3368,2907.0
2018-01-31 11:35:00,160.57,160.62,160.5,160.55,10405.0,143.3546,143.3993,143.2921,143.3368,10405.0
2018-01-31 11:40:00,160.53,160.72,160.53,160.63,6210.0,143.3189,143.4885,143.3189,143.4082,6210.0
2018-01-31 11:45:00,160.65,160.72,160.64,160.71,4309.0,143.426,143.4885,143.4171,143.4796,4309.0
2018-01-31 11:50:00,160.72,160.72,160.53,160.53,9455.0,143.4885,143.4885,143.3189,143.3189,9455.0
2018-01-31 11:55:00,160.52,160.55,160.5,160.55,4924.0,143.31,143.3368,143.2921,143.3368,4924.0
2018-01-31 12:00:00,160.52,160.64,160.4,160.61,8813.0,143.31,143.4171,143.2029,143.3903,8813.0
2018-01-31 12:05:00,160.61,160.63,160.43,160.47,6803.0,143.3903,143.4082,143.2296,143.2653,6803.0
2018-01-31 12:10:00,160.46,160.47,160.37,160.45,7831.0,143.2564,143.2653,143.1761,143.2475,7831.0
2018-01-31 12:15:00,160.43,160.43,160.35,160.43,6571.0,143.2296,143.2296,143.1582,143.2296,6571.0
2018-01-31 12:20:00,160.46,160.56,160.41,160.55,8095.0,143.2564,143.3457,143.2118,143.3368,8095.0
2018-01-31 12:25:00,160.56,160.58,160.39,160.39,6627.0,143.3457,143.3636,143.1939,143.1939,6627.0
2018-01-31 12:30:00,160.41,160.55,160.4,160.5,5779.0,143.2118,143.3368,143.2029,143.2921,5779.0
2018-01-31 12:35:00,160.51,160.56,160.37,160.42,8732.0,143.3011,143.3457,143.1761,143.2207,8732.0
2018-01-31 12:40:00,160.41,160.44,160.35,160.37,8074.0,143.2118,143.2386,143.1582,143.1761,8074.0
2018-01-31 12:45:00,160.43,160.47,160.35,160.35,6407.0,143.2296,143.2653,143.1582,143.1582,6407.0
2018-01-31 12:50:00,160.37,160.39,160.29,160.37,4912.0,143.1761,143.1939,143.1046,143.1761,4912.0
2018-01-31 12:55:00,160.39,160.44,160.28,160.41,12754.0,143.1939,143.2386,143.0957,143.2118,12754.0
2018-01-31 13:00:00,160.48,160.49,160.37,160.46,5504.0,143.2743,143.2832,143.1761,143.2564,5504.0
2018-01-31 13:05:00,160.47,160.5,160.41,160.41,7511.0,143.2653,143.2921,143.2118,143.2118,7511.0
2018-01-31 13:10:00,160.43,160.49,160.4,160.49,7039.0,143.2296,143.2832,143.2029,143.2832,7039.0
2018-01-31 13:15:00,160.46,160.48,160.36,160.42,5752.0,143.2564,143.2743,143.1671,143.2207,5752.0
2018-01-31 13:20:00,160.45,160.51,160.39,160.47,6721.0,143.2475,143.3011,143.1939,143.2653,6721.0
2018-01-31 13:25:00,160.5,160.5,160.36,160.38,6645.0,143.2921,143.2921,143.1671,143.185,6645.0
2018-01-31 13:30:00,160.37,160.51,160.37,160.47,6059.0,143.1761,143.3011,143.1761,143.2653,6059.0
2018-01-31 13:35:00,160.47,160.49,160.39,160.45,4856.0,143.2653,143.2832,143.1939,143.2475,4856.0
2018-01-31 13:40:00,160.43,160.51,160.41,160.45,3717.0,143.2296,143.3011,143.2118,143.2475,3717.0
2018-01-31 13:45:00,160.45,160.45,160.38,160.41,7011.0,143.2475,143.2475,143.185,143.2118,7011.0
2018-01-31 13:50:00,160.42,160.44,160.36,160.37,7479.0,143.2207,143.2386,143.1671,143.1761,7479.0
2018-01-31 13:55:00,160.4,160.51,160.4,160.44,8489.0,143.2029,143.3011,143.2029,143.2386,8489.0
2018-01-31 14:00:00,160.46,160.77,160.44,160.46,13086.0,143.2564,143.5332,143.2386,143.2564,13086.0
2018-01-31 14:05:00,160.49,160.54,160.37,160.4,21355.0,143.2832,143.3278,143.1761,143.2029,21355.0
2018-01-31 14:10:00,160.44,160.44,160.1,160.23,11217.0,143.2386,143.2386,142.935,143.0511,11217.0
2018-01-31 14:15:00,160.24,160.42,160.22,160.36,14833.0,143.06,143.2207,143.0422,143.1671,14833.0
2018-01-31 14:20:00,160.33,160.34,160.05,160.05,10761.0,143.1404,143.1493,142.8904,142.8904,10761.0
2018-01-31 14:25:00,160.05,160.13,160.01,160.1,10447.0,142.8904,142.9618,142.8547,142.935,10447.0
2018-01-31 14:30:00,160.06,160.27,160.06,160.15,14947.0,142.8993,143.0868,142.8993,142.9797,14947.0
2018-01-31 14:35:00,160.12,160.22,159.99,160.05,20432.0,142.9529,143.0422,142.8368,142.8904,20432.0
2018-01-31 14:40:00,160.1,160.26,160.08,160.13,8706.0,142.935,143.0779,142.9172,142.9618,8706.0
2018-01-31 14:45:00,160.14,160.15,159.83,159.85,16558.0,142.9707,142.9797,142.694,142.7118,16558.0
2018-01-31 14:50:00,159.85,159.94,159.73,159.94,12920.0,142.7118,142.7922,142.6047,142.7922,12920.0
2018-01-31 14:55:00,159.97,160.13,159.94,160.13,14123.0,142.819,142.9618,142.7922,142.9618,14123.0
2018-01-31 15:00:00,160.11,160.2,160.01,160.08,14417.0,142.9439,143.0243,142.8547,142.9172,14417.0
2018-01-31 15:05:00,160.04,160.08,159.85,160.08,9144.0,142.8814,142.9172,142.7118,142.9172,9144.0
2018-01-31 15:10:00,160.09,160.11,159.97,160.02,11949.0,142.9261,142.9439,142.819,142.8636,11949.0
2018-01-31 15:15:00,159.98,160.08,159.93,160.06,14863.0,142.8279,142.9172,142.7832,142.8993,14863.0
2018-01-31 15:20:00,160.05,160.13,159.97,160.08,13634.0,142.8904,142.9618,142.819,142.9172,13634.0
2018-01-31 15:25:00,160.08,160.26,160.06,160.23,9570.0,142.9172,143.0779,142.8993,143.0511,9570.0
2018-01-31 15:30:00,160.23,160.46,160.23,160.43,15520.0,143.0511,143.2564,143.0511,143.2296,15520.0
2018-01-31 15:35:00,160.42,160.63,160.35,160.53,21847.0,143.2207,143.4082,143.1582,143.3189,21847.0
2018-01-31 15:40:00,160.55,160.85,160.55,160.69,26791.0,143.3368,143.6046,143.3368,143.4618,26791.0
2018-01-31 15:45:00,160.74,160.95,160.72,160.78,33237.0,143.5064,143.6939,143.4885,143.5421,33237.0
2018-01-31 15:50:00,160.78,160.89,160.73,160.89,32764.0,143.5421,143.6403,143.4975,143.6403,32764.0
2018-01-31 15:55:00,160.88,160.88,160.66,160.7,62884.0,143.6314,143.6314,143.435,143.4707,62884.0
2018-02-01 09:30:00,160.16,160.68,159.54,159.89,65613.0,142.9886,143.4528,142.4351,142.7475,65613.0
2018-02-01 09:35:00,160.34,160.62,159.9,159.9,7278.0,143.1493,143.3993,142.7565,142.7565,7278.0
2018-02-01 09:40:00,159.94,160.06,159.54,159.55,15361.0,142.7922,142.8993,142.4351,142.444,15361.0
2018-02-01 09:45:00,159.66,159.87,159.65,159.77,8395.0,142.5422,142.7297,142.5333,142.6404,8395.0
2018-02-01 09:50:00,159.77,160.03,159.71,159.79,7460.0,142.6404,142.8725,142.5868,142.6583,7460.0
2018-02-01 09:55:00,159.78,160.05,159.71,159.71,8942.0,142.6493,142.8904,142.5868,142.5868,8942.0
2018-02-01 10:00:00,159.8,159.94,159.67,159.82,7435.0,142.6672,142.7922,142.5511,142.685,7435.0
2018-02-01 10:05:00,159.85,159.97,159.68,159.86,15806.0,142.7118,142.819,142.56,142.7207,15806.0
2018-02-01 10:10:00,159.85,159.97,159.77,159.8,22086.0,142.7118,142.819,142.6404,142.6672,22086.0
2018-02-01 10:15:00,159.86,159.89,159.8,159.8,9417.0,142.7207,142.7475,142.6672,142.6672,9417.0
2018-02-01 10:20:00,159.82,159.98,159.8,159.96,12268.0,142.685,142.8279,142.6672,142.81,12268.0
2018-02-01 10:25:00,159.95,160.16,159.9,160.03,27707.0,142.8011,142.9886,142.7565,142.8725,27707.0
2018-02-01 10:30:00,160.03,160.18,160.0,160.17,13828.0,142.8725,143.0064,142.8457,142.9975,13828.0
2018-02-01 10:35:00,160.19,160.36,160.18,160.34,7968.0,143.0154,143.1671,143.0064,143.1493,7968.0
2018-02-01 10:40:00,160.34,160.38,160.09,160.09,17243.0,143.1493,143.185,142.9261,142.9261,17243.0
2018-02-01 10:45:00,160.09,160.19,159.97,160.03,12826.0,142.9261,143.0154,142.819,142.8725,12826.0
2018-02-01 10:50:00,160.0,160.12,159.93,160.12,13503.0,142.8457,142.9529,142.7832,142.9529,13503.0
2018-02-01 10:55:00,160.14,160.34,160.14,160.27,9442.0,142.9707,143.1493,142.9707,143.0868,9442.0
2018-02-01 11:00:00,160.36,160.45,160.24,160.44,16063.0,143.1671,143.2475,143.06,143.2386,16063.0
2018-02-01 11:05:00,160.42,160.47,160.33,160.34,9525.0,143.2207,143.2653,143.1404,143.1493,9525.0
2018-02-01 11:10:00,160.33,160.39,160.25,160.37,9209.0,143.1404,143.1939,143.0689,143.1761,9209.0
2018-02-01 11:15:00,160.41,160.52,160.37,160.52,9674.0,143.2118,143.31,143.1761,143.31,9674.0
2018-02-01 11:20:00,160.51,160.51,160.37,160.37,7420.0,143.3011,143.3011,143.1761,143.1761,7420.0
2018-02-01 11:25:00,160.39,160.39,160.19,160.21,10772.0,143.1939,143.1939,143.0154,143.0332,10772.0
2018-02-01 11:30:00,160.23,160.58,160.22,160.56,15559.0,143.0511,143.3636,143.0422,143.3457,15559.0
2018-02-01 11:35:00,160.58,160.8,160.53,160.76,11979.0,143.3636,143.56,143.3189,143.5243,11979.0
2018-02-01 11:40:00,160.77,161.02,160.77,161.0,12573.0,143.5332,143.7564,143.5332,143.7385,12573.0
2018-02-01 11:45:00,161.02,161.13,160.92,160.96,11522.0,143.7564,143.8546,143.6671,143.7028,11522.0
2018-02-01 11:50:00,160.96,161.07,160.81,160.89,6534.0,143.7028,143.801,143.5689,143.6403,6534.0
2018-02-01 11:55:00,160.9,161.01,160.89,161.01,4472.0,143.6492,143.7475,143.6403,143.7475,4472.0
2018-02-01 12:00:00,161.02,161.02,160.77,160.82,7252.0,143.7564,143.7564,143.5332,143.5778,7252.0
2018-02-01 12:05:00,160.84,160.94,160.84,160.9,5411.0,143.5957,143.685,143.5957,143.6492,5411.0
2018-02-01 12:10:00,160.91,160.94,160.8,160.85,6235.0,143.6582,143.685,143.56,143.6046,6235.0
2018-02-01 12:15:00,160.85,160.97,160.85,160.97,3389.0,143.6046,143.7117,143.6046,143.7117,3389.0
2018-02-01 12:20:00,160.99,161.07,160.97,160.98,7691.0,143.7296,143.801,143.7117,143.7207,7691.0
2018-02-01 12:25:00,160.97,161.04,160.91,160.93,8021.0,143.7117,143.7742,143.6582,143.676,8021.0
2018-02-01 12:30:00,160.94,161.1,160.94,161.03,11186.0,143.685,143.8278,143.685,143.7653,11186.0
2018-02-01 12:35:00,161.05,161.1,161.01,161.03,5050.0,143.7832,143.8278,143.7475,143.7653,5050.0
2018-02-01 12:40:00,161.03,161.03,160.83,160.83,6078.0,143.7653,143.7653,143.5867,143.5867,6078.0
2018-02-01 12:45:00,160.86,160.95,160.85,160.91,6010.0,143.6135,143.6939,143.6046,143.6582,6010.0
2018-02-01 12:50:00,160.89,160.89,160.72,160.84,6716.0,143.6403,143.6403,143.4885,143.5957,6716.0
2018-02-01 12:55:00,160.83,160.91,160.82,160.86,7702.0,143.5867,143.6582,143.5778,143.6135,7702.0
2018-02-01 13:00:00,160.84,160.92,160.81,160.92,6076.0,143.5957,143.6671,143.5689,143.6671,6076.0
2018-02-01 13:05:00,160.92,161.01,160.88,160.88,5801.0,143.6671,143.7475,143.6314,143.6314,5801.0
2018-02-01 13:10:00,160.85,160.9,160.78,160.78,10479.0,143.6046,143.6492,143.5421,143.5421,10479.0
2018-02-01 13:15:00,160.8,160.8,160.7,160.76,8286.0,143.56,143.56,143.4707,143.5243,8286.0
2018-02-01 13:20:00,160.78,160.78,160.64,160.78,10084.0,143.5421,143.5421,143.4171,143.5421,10084.0
2018-02-01 13:25:00,160.78,160.92,160.76,160.86,7790.0,143.5421,143.6671,143.5243,143.6135,7790.0
2018-02-01 13:30:00,160.84,160.85,160.77,160.82,3666.0,143.5957,143.6046,143.5332,143.5778,3666.0
2018-02-01 13:35:00,160.78,160.82,160.67,160.67,16051.0,143.5421,143.5778,143.4439,143.4439,16051.0
2018-02-01 13:40:00,160.64,160.65,160.52,160.61,7123.0,143.4171,143.426,143.31,143.3903,7123.0
2018-02-01 13:45:00,160.59,160.59,160.46,160.55,4910.0,143.3725,143.3725,143.2564,143.3368,4910.0
2018-02-01 13:50:00,160.57,160.63,160.44,160.44,8031.0,143.3546,143.4082,143.2386,143.2386,8031.0
2018-02-01 13:55:00,160.47,160.47,160.32,160.37,10082.0,143.2653,143.2653,143.1314,143.1761,10082.0
2018-02-01 14:00:00,160.35,160.51,160.31,160.35,9240.0,143.1582,143.3011,143.1225,143.1582,9240.0
2018-02-01 14:05:00,160.37,160.47,160.37,160.4,5393.0,143.1761,143.2653,143.1761,143.2029,5393.0
2018-02-01 14:10:00,160.38,160.38,160.21,160.21,7106.0,143.185,143.185,143.0332,143.0332,7106.0
2018-02-01 14:15:00,160.23,160.29,160.03,160.03,15899.0,143.0511,143.1046,142.8725,142.8725,15899.0
2018-02-01 14:20:00,160.07,160.07,159.81,160.02,12816.0,142.9082,142.9082,142.6761,142.8636,12816.0
2018-02-01 14:25:00,160.02,160.27,159.92,160.27,21506.0,142.8636,143.0868,142.7743,143.0868,21506.0
2018-02-01 14:30:00,160.28,160.28,160.16,160.19,8340.0,143.0957,143.0957,142.9886,143.0154,8340.0
2018-02-01 14:35:00,160.2,160.37,160.19,160.34,10442.0,143.0243,143.1761,143.0154,143.1493,10442.0
2018-02-01 14:40:00,160.32,160.39,160.25,160.3,6849.0,143.1314,143.1939,143.0689,143.1136,6849.0
2018-02-01 14:45:00,160.32,160.43,160.32,160.4,7723.0,143.1314,143.2296,143.1314,143.2029,7723.0
2018-02-01 14:50:00,160.41,160.51,160.36,160.47,8756.0,143.2118,143.3011,143.1671,143.2653,8756.0
2018-02-01 14:55:00,160.5,160.63,160.5,160.59,11966.0,143.2921,143.4082,143.2921,143.3725,11966.0
2018-02-01 15:00:00,160.56,160.64,160.43,160.44,10522.0,143.3457,143.4171,143.2296,143.2386,10522.0
2018-02-01 15:05:00,160.44,160.47,160.38,160.44,6216.0,143.2386,143.2653,143.185,143.2386,6216.0
2018-02-01 15:10:00,160.45,160.53,160.29,160.3,15713.0,143.2475,143.3189,143.1046,143.1136,15713.0
2018-02-01 15:15:00,160.29,160.38,160.19,160.2,8973.0,143.1046,143.185,143.0154,143.0243,8973.0
2018-02-01 15:20:00,160.21,160.26,160.09,160.22,10576.0,143.0332,143.0779,142.9261,143.0422,10576.0
2018-02-01 15:25:00,160.21,160.33,160.08,160.08,16096.0,143.0332,143.1404,142.9172,142.9172,16096.0
2018-02-01 15:30:00,160.05,160.05,159.8,159.91,14131.0,142.8904,142.8904,142.6672,142.7654,14131.0
2018-02-01 15:35:00,159.92,160.02,159.91,159.97,14883.0,142.7743,142.8636,142.7654,142.819,14883.0
2018-02-01 15:40:00,159.96,159.99,159.78,159.93,18640.0,142.81,142.8368,142.6493,142.7832,18640.0
2018-02-01 15:45:00,159.95,160.24,159.93,160.24,21064.0,142.8011,143.06,142.7832,143.06,21064.0
2018-02-01 15:50:00,160.24,160.43,160.17,160.29,30203.0,143.06,143.2296,142.9975,143.1046,30203.0
2018-02-01 15:55:00,160.28,160.56,160.21,160.51,89442.0,143.0957,143.3457,143.0332,143.3011,89442.0
2018-02-02 09:30:00,159.98,160.27,159.62,160.27,35723.0,142.8279,143.0868,142.5065,143.0868,35723.0
2018-02-02 09:35:00,160.27,160.27,159.82,160.02,11992.0,143.0868,143.0868,142.685,142.8636,11992.0
2018-02-02 09:40:00,159.91,160.03,159.63,159.71,16773.0,142.7654,142.8725,142.5154,142.5868,16773.0
2018-02-02 09:45:00,159.81,160.05,159.72,159.94,15269.0,142.6761,142.8904,142.5958,142.7922,15269.0
2018-02-02 09:50:00,159.89,159.96,159.62,159.76,15013.0,142.7475,142.81,142.5065,142.6315,15013.0
2018-02-02 09:55:00,159.76,160.1,159.62,160.1,7012.0,142.6315,142.935,142.5065,142.935,7012.0
2018-02-02 10:00:00,160.16,160.16,159.62,159.63,17125.0,142.9886,142.9886,142.5065,142.5154,17125.0
2018-02-02 10:05:00,159.69,160.02,159.5,159.72,22114.0,142.569,142.8636,142.3993,142.5958,22114.0
2018-02-02 10:10:00,159.67,159.8,159.6,159.69,20010.0,142.5511,142.6672,142.4886,142.569,20010.0
2018-02-02 10:15:00,159.71,159.81,159.59,159.59,12027.0,142.5868,142.6761,142.4797,142.4797,12027.0
2018-02-02 10:20:00,159.59,159.73,159.52,159.68,10006.0,142.4797,142.6047,142.4172,142.56,10006.0
2018-02-02 10:25:00,159.66,159.76,159.58,159.74,10713.0,142.5422,142.6315,142.4708,142.6136,10713.0
2018-02-02 10:30:00,159.77,159.77,159.66,159.76,7578.0,142.6404,142.6404,142.5422,142.6315,7578.0
2018-02-02 10:35:00,159.74,159.83,159.66,159.82,11288.0,142.6136,142.694,142.5422,142.685,11288.0
2018-02-02 10:40:00,159.77,159.85,159.68,159.72,6288.0,142.6404,142.7118,142.56,142.5958,6288.0
2018-02-02 10:45:00,159.68,159.78,159.58,159.78,48072.0,142.56,142.6493,142.4708,142.6493,48072.0
2018-02-02 10:50:00,159.76,159.85,159.68,159.68,7550.0,142.6315,142.7118,142.56,142.56,7550.0
2018-02-02 10:55:00,159.68,159.79,159.52,159.75,9041.0,142.56,142.6583,142.4172,142.6225,9041.0
2018-02-02 11:00:00,159.75,159.88,159.67,159.75,14730.0,142.6225,142.7386,142.5511,142.6225,14730.0
2018-02-02 11:05:00,159.7,159.73,159.6,159.72,5236.0,142.5779,142.6047,142.4886,142.5958,5236.0
2018-02-02 11:10:00,159.72,159.75,159.52,159.52,8921.0,142.5958,142.6225,142.4172,142.4172,8921.0
2018-02-02 11:15:00,159.53,159.61,159.27,159.27,4846.0,142.4261,142.4976,142.194,142.194,4846.0
2018-02-02 11:20:00,159.32,159.54,159.23,159.4,8747.0,142.2386,142.4351,142.1583,142.3101,8747.0
2018-02-02 11:25:00,159.41,159.47,159.3,159.36,8181.0,142.319,142.3726,142.2208,142.2744,8181.0
2018-02-02 11:30:00,159.37,159.44,159.18,159.18,19423.0,142.2833,142.3458,142.1137,142.1137,19423.0
2018-02-02 11:35:00,159.16,159.16,159.03,159.09,8908.0,142.0958,142.0958,141.9797,142.0333,8908.0
2018-02-02 11:40:00,159.06,159.1,158.95,158.95,17896.0,142.0065,142.0422,141.9083,141.9083,17896.0
2018-02-02 11:45:00,158.94,159.14,158.93,159.14,8349.0,141.8994,142.0779,141.8905,142.0779,8349.0
2018-02-02 11:50:00,159.13,159.26,159.08,159.24,2547.0,142.069,142.1851,142.0244,142.1672,2547.0
2018-02-02 11:55:00,159.26,159.26,158.83,158.88,14823.0,142.1851,142.1851,141.8012,141.8458,14823.0
2018-02-02 12:00:00,158.87,158.89,158.7,158.73,11554.0,141.8369,141.8547,141.6851,141.7119,11554.0
2018-02-02 12:05:00,158.75,158.79,158.64,158.68,25578.0,141.7298,141.7655,141.6315,141.6673,25578.0
2018-02-02 12:10:00,158.68,158.81,158.64,158.77,20578.0,141.6673,141.7833,141.6315,141.7476,20578.0
2018-02-02 12:15:00,158.77,158.83,158.73,158.8,13847.0,141.7476,141.8012,141.7119,141.7744,13847.0
2018-02-02 12:20:00,158.79,158.86,158.71,158.82,9404.0,141.7655,141.828,141.694,141.7923,9404.0
2018-02-02 12:25:00,158.83,158.99,158.8,158.88,37311.0,141.8012,141.944,141.7744,141.8458,37311.0
2018-02-02 12:30:00,158.9,159.07,158.9,158.93,11695.0,141.8637,142.0154,141.8637,141.8905,11695.0
2018-02-02 12:35:00,158.92,159.02,158.88,158.92,4774.0,141.8815,141.9708,141.8458,141.8815,4774.0
2018-02-02 12:40:00,158.93,159.03,158.93,159.02,3859.0,141.8905,141.9797,141.8905,141.9708,3859.0
2018-02-02 12:45:00,159.0,159.0,158.78,158.86,7620.0,141.953,141.953,141.7565,141.828,7620.0
2018-02-02 12:50:00,158.88,158.88,158.75,158.75,4625.0,141.8458,141.8458,141.7298,141.7298,4625.0
2018-02-02 12:55:00,158.72,158.84,158.72,158.72,5573.0,141.703,141.8101,141.703,141.703,5573.0
2018-02-02 13:00:00,158.72,158.83,158.64,158.82,8062.0,141.703,141.8012,141.6315,141.7923,8062.0
2018-02-02 13:05:00,158.82,158.86,158.71,158.71,12565.0,141.7923,141.828,141.694,141.694,12565.0
2018-02-02 13:10:00,158.69,158.92,158.63,158.91,9975.0,141.6762,141.8815,141.6226,141.8726,9975.0
2018-02-02 13:15:00,158.9,158.99,158.84,158.87,9547.0,141.8637,141.944,141.8101,141.8369,9547.0
2018-02-02 13:20:00,158.87,158.89,158.7,158.71,10955.0,141.8369,141.8547,141.6851,141.694,10955.0
2018-02-02 13:25:00,158.8,158.91,158.79,158.86,5364.0,141.7744,141.8726,141.7655,141.828,5364.0
2018-02-02 13:30:00,158.88,159.01,158.87,158.96,11823.0,141.8458,141.9619,141.8369,141.9172,11823.0
2018-02-02 13:35:00,159.0,159.01,158.84,158.84,6806.0,141.953,141.9619,141.8101,141.8101,6806.0
2018-02-02 13:40:00,158.86,158.88,158.7,158.75,13381.0,141.828,141.8458,141.6851,141.7298,13381.0
2018-02-02 13:45:00,158.74,158.75,158.53,158.53,8858.0,141.7208,141.7298,141.5333,141.5333,8858.0
2018-02-02 13:50:00,158.56,158.63,158.49,158.53,3290.0,141.5601,141.6226,141.4976,141.5333,3290.0
2018-02-02 13:55:00,158.55,158.59,158.45,158.49,8478.0,141.5512,141.5869,141.4619,141.4976,8478.0
2018-02-02 14:00:00,158.54,158.54,158.37,158.4,4664.0,141.5423,141.5423,141.3905,141.4173,4664.0
2018-02-02 14:05:00,158.44,158.44,158.25,158.25,9283.0,141.453,141.453,141.2834,141.2834,9283.0
2018-02-02 14:10:00,158.24,158.24,158.06,158.13,11774.0,141.2744,141.2744,141.1137,141.1762,11774.0
2018-02-02 14:15:00,158.12,158.14,157.82,157.91,16490.0,141.1673,141.1852,140.8995,140.9798,16490.0
2018-02-02 14:20:00,157.96,157.98,157.78,157.92,18737.0,141.0245,141.0423,140.8638,140.9887,18737.0
2018-02-02 14:25:00,157.95,158.01,157.68,157.75,18797.0,141.0155,141.0691,140.7745,140.837,18797.0
2018-02-02 14:30:00,157.75,158.01,157.75,157.92,6686.0,140.837,141.0691,140.837,140.9887,6686.0
2018-02-02 14:35:00,157.97,158.0,157.83,157.83,5561.0,141.0334,141.0602,140.9084,140.9084,5561.0
2018-02-02 14:40:00,157.86,157.89,157.78,157.85,10989.0,140.9352,140.962,140.8638,140.9262,10989.0
2018-02-02 14:45:00,157.91,157.93,157.67,157.78,17946.0,140.9798,140.9977,140.7655,140.8638,17946.0
2018-02-02 14:50:00,157.73,157.73,157.52,157.62,10633.0,140.8191,140.8191,140.6316,140.7209,10633.0
2018-02-02 14:55:00,157.55,157.61,157.28,157.42,11587.0,140.6584,140.712,140.4174,140.5423,11587.0
2018-02-02 15:00:00,157.37,157.5,157.22,157.24,28472.0,140.4977,140.6138,140.3638,140.3816,28472.0
2018-02-02 15:05:00,157.23,157.25,157.06,157.18,29791.0,140.3727,140.3906,140.2209,140.3281,29791.0
2018-02-02 15:10:00,157.17,157.37,157.14,157.2,162018.0,140.3192,140.4977,140.2924,140.3459,162018.0
2018-02-02 15:15:00,157.19,157.56,157.17,157.41,25851.0,140.337,140.6673,140.3192,140.5334,25851.0
2018-02-02 15:20:00,157.44,157.52,157.39,157.48,16659.0,140.5602,140.6316,140.5156,140.5959,16659.0
2018-02-02 15:25:00,157.5,157.53,157.27,157.27,25305.0,140.6138,140.6406,140.4084,140.4084,25305.0
2018-02-02 15:30:00,157.23,157.28,157.07,157.14,26908.0,140.3727,140.4174,140.2299,140.2924,26908.0
2018-02-02 15:35:00,157.18,157.39,157.11,157.38,21063.0,140.3281,140.5156,140.2656,140.5066,21063.0
2018-02-02 15:40:00,157.36,157.39,157.07,157.12,43547.0,140.4888,140.5156,140.2299,140.2745,43547.0
2018-02-02 15:45:00,157.12,157.14,157.01,157.03,26092.0,140.2745,140.2924,140.1763,140.1942,26092.0
2018-02-02 15:50:00,157.05,157.15,156.94,156.95,40215.0,140.212,140.3013,140.1138,140.1227,40215.0
2018-02-02 15:55:00,156.93,156.97,156.63,156.85,116654.0,140.1049,140.1406,139.837,140.0335,116654.0
2018-02-05 09:30:00,156.12,157.25,155.16,157.15,135269.0,139.3817,140.3906,138.5247,140.3013,135269.0
2018-02-05 09:35:00,157.23,157.5,156.71,156.89,53473.0,140.3727,140.6138,139.9085,140.0692,53473.0
2018-02-05 09:40:00,156.73,157.14,156.69,157.14,37363.0,139.9263,140.2924,139.8906,140.2924,37363.0
2018-02-05 09:45:00,157.05,157.33,156.89,157.23,55088.0,140.212,140.462,140.0692,140.3727,55088.0
2018-02-05 09:50:00,157.27,157.64,157.18,157.61,27094.0,140.4084,140.7388,140.3281,140.712,27094.0
2018-02-05 09:55:00,157.53,157.66,157.32,157.54,36242.0,140.6406,140.7566,140.4531,140.6495,36242.0
2018-02-05 10:00:00,157.5,157.77,157.14,157.68,27823.0,140.6138,140.8548,140.2924,140.7745,27823.0
2018-02-05 10:05:00,157.77,158.24,157.66,158.18,44909.0,140.8548,141.2744,140.7566,141.2209,44909.0
2018-02-05 10:10:00,158.14,158.5,157.94,158.5,30788.0,141.1852,141.5066,141.0066,141.5066,30788.0
2018-02-05 10:15:00,158.5,158.78,158.38,158.76,36598.0,141.5066,141.7565,141.3994,141.7387,36598.0
2018-02-05 10:20:00,158.77,158.79,158.54,158.79,37413.0,141.7476,141.7655,141.5423,141.7655,37413.0
2018-02-05 10:25:00,158.8,159.04,158.73,159.03,21681.0,141.7744,141.9887,141.7119,141.9797,21681.0
2018-02-05 10:30:00,159.05,159.07,158.8,158.91,20553.0,141.9976,142.0154,141.7744,141.8726,20553.0
2018-02-05 10:35:00,158.87,158.91,158.56,158.62,41261.0,141.8369,141.8726,141.5601,141.6137,41261.0
2018-02-05 10:40:00,158.64,158.77,158.53,158.77,24703.0,141.6315,141.7476,141.5333,141.7476,24703.0
2018-02-05 10:45:00,158.72,158.84,158.65,158.76,16968.0,141.703,141.8101,141.6405,141.7387,16968.0
2018-02-05 10:50:00,158.77,158.84,158.6,158.69,30583.0,141.7476,141.8101,141.5958,141.6762,30583.0
2018-02-05 10:55:00,158.7,158.99,158.67,158.72,15517.0,141.6851,141.944,141.6583,141.703,15517.0
2018-02-05 11:00:00,158.78,158.93,158.78,158.88,16936.0,141.7565,141.8905,141.7565,141.8458,16936.0
2018-02-05 11:05:00,158.82,159.04,158.82,158.93,19979.0,141.7923,141.9887,141.7923,141.8905,19979.0
2018-02-05 11:10:00,159.0,159.06,158.86,158.96,19341.0,141.953,142.0065,141.828,141.9172,19341.0
2018-02-05 11:15:00,158.88,159.04,158.82,158.99,13692.0,141.8458,141.9887,141.7923,141.944,13692.0
2018-02-05 11:20:00,159.04,159.08,158.89,159.02,30786.0,141.9887,142.0244,141.8547,141.9708,30786.0
2018-02-05 11:25:00,159.05,159.27,158.99,159.11,29839.0,141.9976,142.194,141.944,142.0512,29839.0
2018-02-05 11:30:00,159.1,159.12,158.9,158.99,26572.0,142.0422,142.0601,141.8637,141.944,26572.0
2018-02-05 11:35:00,158.98,159.0,158.82,158.94,19245.0,141.9351,141.953,141.7923,141.8994,19245.0
2018-02-05 11:40:00,158.9,158.95,158.61,158.69,18264.0,141.8637,141.9083,141.6048,141.6762,18264.0
2018-02-05 11:45:00,158.71,158.74,158.62,158.65,5451.0,141.694,141.7208,141.6137,141.6405,5451.0
2018-02-05 11:50:00,158.64,158.67,158.54,158.58,11972.0,141.6315,141.6583,141.5423,141.578,11972.0
2018-02-05 11:55:00,158.54,158.78,158.54,158.73,12366.0,141.5423,141.7565,141.5423,141.7119,12366.0
2018-02-05 12:00:00,158.73,158.79,158.66,158.69,16666.0,141.7119,141.7655,141.6494,141.6762,16666.0
2018-02-05 12:05:00,158.67,158.76,158.42,158.45,17976.0,141.6583,141.7387,141.4351,141.4619,17976.0
2018-02-05 12:10:00,158.41,158.68,158.41,158.55,17060.0,141.4262,141.6673,141.4262,141.5512,17060.0
2018-02-05 12:15:00,158.53,158.53,158.3,158.35,23464.0,141.5333,141.5333,141.328,141.3726,23464.0
2018-02-05 12:20:00,158.32,158.36,158.07,158.14,13128.0,141.3459,141.3816,141.1227,141.1852,13128.0
2018-02-05 12:25:00,158.2,158.43,158.2,158.43,8566.0,141.2387,141.4441,141.2387,141.4441,8566.0
2018-02-05 12:30:00,158.39,158.63,158.34,158.54,19741.0,141.4084,141.6226,141.3637,141.5423,19741.0
2018-02-05 12:35:00,158.5,158.55,158.33,158.36,16624.0,141.5066,141.5512,141.3548,141.3816,16624.0
2018-02-05 12:40:00,158.39,158.51,158.33,158.48,13227.0,141.4084,141.5155,141.3548,141.4887,13227.0
2018-02-05 12:45:00,158.47,158.61,158.38,158.49,13335.0,141.4798,141.6048,141.3994,141.4976,13335.0
2018-02-05 12:50:00,158.48,158.68,158.48,158.6,9047.0,141.4887,141.6673,141.4887,141.5958,9047.0
2018-02-05 12:55:00,158.63,158.68,158.43,158.43,13770.0,141.6226,141.6673,141.4441,141.4441,13770.0
2018-02-05 13:00:00,158.41,158.43,157.86,157.86,21725.0,141.4262,141.4441,140.9352,140.9352,21725.0
2018-02-05 13:05:00,157.83,157.97,157.71,157.79,11265.0,140.9084,141.0334,140.8013,140.8727,11265.0
2018-02-05 13:10:00,157.72,157.88,157.58,157.71,11013.0,140.8102,140.953,140.6852,140.8013,11013.0
2018-02-05 13:15:00,157.71,157.83,157.47,157.54,35755.0,140.8013,140.9084,140.587,140.6495,35755.0
2018-02-05 13:20:00,157.46,157.71,157.46,157.66,20772.0,140.5781,140.8013,140.5781,140.7566,20772.0
2018-02-05 13:25:00,157.67,157.67,157.23,157.33,22887.0,140.7655,140.7655,140.3727,140.462,22887.0
2018-02-05 13:30:00,157.37,157.44,157.0,157.11,24463.0,140.4977,140.5602,140.1674,140.2656,24463.0
2018-02-05 13:35:00,157.07,157.25,156.75,156.84,26527.0,140.2299,140.3906,139.9442,140.0245,26527.0
2018-02-05 13:40:00,156.87,157.18,156.87,157.07,10943.0,140.0513,140.3281,140.0513,140.2299,10943.0
2018-02-05 13:45:00,157.14,157.2,156.98,157.19,15710.0,140.2924,140.3459,140.1495,140.337,15710.0
2018-02-05 13:50:00,157.15,157.4,157.14,157.4,6556.0,140.3013,140.5245,140.2924,140.5245,6556.0
2018-02-05 13:55:00,157.38,157.81,157.37,157.8,11257.0,140.5066,140.8905,140.4977,140.8816,11257.0
2018-02-05 14:00:00,157.75,157.75,157.33,157.33,7798.0,140.837,140.837,140.462,140.462,7798.0
2018-02-05 14:05:00,157.4,157.46,157.12,157.22,8723.0,140.5245,140.5781,140.2745,140.3638,8723.0
2018-02-05 14:10:00,157.22,157.26,157.14,157.17,6068.0,140.3638,140.3995,140.2924,140.3192,6068.0
2018-02-05 14:15:00,157.14,157.19,156.85,156.99,15061.0,140.2924,140.337,140.0335,140.1585,15061.0
2018-02-05 14:20:00,156.97,156.98,156.63,156.67,13551.0,140.1406,140.1495,139.837,139.8728,13551.0
2018-02-05 14:25:00,156.71,156.78,156.56,156.58,12741.0,139.9085,139.971,139.7746,139.7924,12741.0
2018-02-05 14:30:00,156.58,156.65,156.17,156.3,14633.0,139.7924,139.8549,139.4264,139.5424,14633.0
2018-02-05 14:35:00,156.32,156.33,156.13,156.19,11939.0,139.5603,139.5692,139.3907,139.4442,11939.0
2018-02-05 14:40:00,156.36,156.55,156.07,156.22,16378.0,139.596,139.7656,139.3371,139.471,16378.0
2018-02-05 14:45:00,156.18,156.24,155.84,155.85,19691.0,139.4353,139.4889,139.1317,139.1407,19691.0
2018-02-05 14:50:00,155.81,155.95,155.59,155.65,17637.0,139.105,139.23,138.9086,138.9621,17637.0
2018-02-05 14:55:00,155.65,155.82,155.2,155.2,22127.0,138.9621,139.1139,138.5604,138.5604,22127.0
2018-02-05 15:00:00,155.12,155.26,154.29,154.29,44838.0,138.4889,138.6139,137.7479,137.7479,44838.0
2018-02-05 15:05:00,154.3,154.56,150.73,151.53,105785.0,137.7569,137.989,134.5696,135.2838,105785.0
2018-02-05 15:10:00,151.45,154.08,151.13,153.94,49071.0,135.2124,137.5604,134.9267,137.4355,49071.0
2018-02-05 15:15:00,153.92,154.99,153.75,154.04,65492.0,137.4176,138.3729,137.2658,137.5247,65492.0
2018-02-05 15:20:00,153.93,154.68,153.56,154.67,25835.0,137.4265,138.0961,137.0962,138.0872,25835.0
2018-02-05 15:25:00,154.55,155.1,154.26,154.86,41094.0,137.9801,138.4711,137.7211,138.2568,41094.0
2018-02-05 15:30:00,154.86,155.0,154.13,154.7,51104.0,138.2568,138.3818,137.6051,138.114,51104.0
2018-02-05 15:35:00,154.72,154.87,153.72,153.76,54015.0,138.1318,138.2657,137.239,137.2748,54015.0
2018-02-05 15:40:00,153.81,153.99,153.19,153.67,65294.0,137.3194,137.4801,136.7659,137.1944,65294.0
2018-02-05 15:45:00,153.58,153.7,152.95,153.02,102788.0,137.1141,137.2212,136.5516,136.6141,102788.0
2018-02-05 15:50:00,152.93,153.32,152.46,152.6,89979.0,136.5337,136.8819,136.1141,136.2391,89979.0
2018-02-05 15:55:00,152.53,152.87,151.75,151.81,235184.0,136.1766,136.4802,135.4803,135.5338,235184.0
2018-02-06 09:30:00,150.29,151.23,149.8,150.73,312665.0,134.1768,135.016,133.7393,134.5696,312665.0
2018-02-06 09:35:00,150.72,151.83,150.55,151.4,49517.0,134.5607,135.5517,134.4089,135.1678,49517.0
2018-02-06 09:40:00,151.44,151.81,151.09,151.29,82481.0,135.2035,135.5338,134.891,135.0696,82481.0
2018-02-06 09:45:00,151.28,152.34,151.04,151.6,34359.0,135.0606,136.007,134.8464,135.3463,34359.0
2018-02-06 09:50:00,151.44,152.91,151.44,152.87,66145.0,135.2035,136.5159,135.2035,136.4802,66145.0
2018-02-06 09:55:00,152.86,153.24,151.45,151.63,46026.0,136.4712,136.8105,135.2124,135.3731,46026.0
2018-02-06 10:00:00,151.94,153.12,151.64,152.9,87715.0,135.6499,136.7034,135.382,136.507,87715.0
2018-02-06 10:05:00,152.9,153.31,151.78,152.07,31918.0,136.507,136.873,135.507,135.7659,31918.0
2018-02-06 10:10:00,152.03,152.58,151.8,152.02,59792.0,135.7302,136.2213,135.5249,135.7213,59792.0
2018-02-06 10:15:00,151.94,152.09,150.78,151.4,41980.0,135.6499,135.7838,134.6143,135.1678,41980.0
2018-02-06 10:20:00,151.44,151.96,150.37,150.69,52412.0,135.2035,135.6677,134.2482,134.5339,52412.0
2018-02-06 10:25:00,150.71,151.47,150.4,151.02,22780.0,134.5518,135.2303,134.275,134.8285,22780.0
2018-02-06 10:30:00,150.95,151.13,150.15,150.21,29040.0,134.766,134.9267,134.0518,134.1054,29040.0
2018-02-06 10:35:00,150.18,150.52,149.43,150.29,90578.0,134.0786,134.3821,133.409,134.1768,90578.0
2018-02-06 10:40:00,150.35,150.85,149.7,150.63,26751.0,134.2304,134.6767,133.65,134.4803,26751.0
2018-02-06 10:45:00,150.87,151.91,150.81,151.67,33112.0,134.6946,135.6231,134.641,135.4088,33112.0
2018-02-06 10:50:00,151.71,152.3,151.24,152.23,32261.0,135.4445,135.9713,135.0249,135.9088,32261.0
2018-02-06 10:55:00,152.34,152.52,151.7,151.88,42717.0,136.007,136.1677,135.4356,135.5963,42717.0
2018-02-06 11:00:00,151.8,151.95,151.58,151.7,33946.0,135.5249,135.6588,135.3285,135.4356,33946.0
2018-02-06 11:05:00,151.84,152.38,151.52,151.83,35915.0,135.5606,136.0427,135.2749,135.5517,35915.0
2018-02-06 11:10:00,151.83,152.22,151.07,151.31,29315.0,135.5517,135.8999,134.8732,135.0874,29315.0
2018-02-06 11:15:00,151.38,151.73,151.05,151.69,26795.0,135.1499,135.4624,134.8553,135.4267,26795.0
2018-02-06 11:20:00,151.77,152.27,151.62,151.62,22365.0,135.4981,135.9445,135.3642,135.3642,22365.0
2018-02-06 11:25:00,151.6,151.9,151.15,151.49,43250.0,135.3463,135.6142,134.9446,135.2481,43250.0
2018-02-06 11:30:00,151.47,151.55,150.85,151.05,43287.0,135.2303,135.3017,134.6767,134.8553,43287.0
2018-02-06 11:35:00,150.96,151.4,150.65,151.16,21203.0,134.775,135.1678,134.4982,134.9535,21203.0
2018-02-06 11:40:00,151.08,151.79,151.04,151.6,27009.0,134.8821,135.516,134.8464,135.3463,27009.0
2018-02-06 11:45:00,151.58,151.73,151.38,151.69,10479.0,135.3285,135.4624,135.1499,135.4267,10479.0
2018-02-06 11:50:00,151.76,152.18,151.61,151.83,25596.0,135.4892,135.8642,135.3553,135.5517,25596.0
2018-02-06 11:55:00,151.73,152.03,151.56,151.57,23246.0,135.4624,135.7302,135.3106,135.3196,23246.0
2018-02-06 12:00:00,151.53,152.12,151.53,151.9,42292.0,135.2838,135.8106,135.2838,135.6142,42292.0
2018-02-06 12:05:00,152.01,152.43,151.95,152.33,20067.0,135.7124,136.0873,135.6588,135.9981,20067.0
2018-02-06 12:10:00,152.22,152.29,151.76,152.24,25285.0,135.8999,135.9624,135.4892,135.9177,25285.0
2018-02-06 12:15:00,152.36,152.51,152.07,152.07,16667.0,136.0249,136.1588,135.7659,135.7659,16667.0
2018-02-06 12:20:00,152.15,152.39,151.99,152.2,16868.0,135.8374,136.0516,135.6945,135.882,16868.0
2018-02-06 12:25:00,152.19,153.02,152.19,153.02,14952.0,135.8731,136.6141,135.8731,136.6141,14952.0
2018-02-06 12:30:00,152.93,153.22,152.58,152.98,35903.0,136.5337,136.7926,136.2213,136.5784,35903.0
2018-02-06 12:35:00,152.87,153.41,152.76,153.24,39502.0,136.4802,136.9623,136.382,136.8105,39502.0
2018-02-06 12:40:00,153.24,153.39,152.89,153.0,28232.0,136.8105,136.9444,136.498,136.5962,28232.0
2018-02-06 12:45:00,153.03,153.17,152.71,152.92,24296.0,136.623,136.748,136.3373,136.5248,24296.0
2018-02-06 12:50:00,152.82,152.82,152.3,152.54,18970.0,136.4355,136.4355,135.9713,136.1856,18970.0
2018-02-06 12:55:00,152.48,152.91,152.4,152.75,14384.0,136.132,136.5159,136.0606,136.373,14384.0
2018-02-06 13:00:00,152.62,152.69,151.63,151.74,22034.0,136.257,136.3195,135.3731,135.4713,22034.0
2018-02-06 13:05:00,151.95,152.1,151.41,151.52,16122.0,135.6588,135.7927,135.1767,135.2749,16122.0
2018-02-06 13:10:00,151.4,152.14,151.36,152.05,19419.0,135.1678,135.8284,135.1321,135.7481,19419.0
2018-02-06 13:15:00,152.0,152.44,151.9,152.22,16213.0,135.7035,136.0963,135.6142,135.8999,16213.0
2018-02-06 13:20:00,152.33,152.4,152.05,152.05,8032.0,135.9981,136.0606,135.7481,135.7481,8032.0
2018-02-06 13:25:00,152.11,152.31,151.9,152.31,21719.0,135.8017,135.9802,135.6142,135.9802,21719.0
2018-02-06 13:30:00,152.25,152.34,151.8,151.98,46986.0,135.9266,136.007,135.5249,135.6856,46986.0
2018-02-06 13:35:00,151.94,152.49,151.94,152.18,13325.0,135.6499,136.1409,135.6499,135.8642,13325.0
2018-02-06 13:40:00,152.2,152.2,151.58,151.79,37113.0,135.882,135.882,135.3285,135.516,37113.0
2018-02-06 13:45:00,151.77,152.38,151.72,151.93,22180.0,135.4981,136.0427,135.4535,135.641,22180.0
2018-02-06 13:50:00,151.94,151.95,151.59,151.59,21046.0,135.6499,135.6588,135.3374,135.3374,21046.0
2018-02-06 13:55:00,151.53,151.79,151.32,151.49,22197.0,135.2838,135.516,135.0964,135.2481,22197.0
2018-02-06 14:00:00,151.49,151.65,151.22,151.23,23817.0,135.2481,135.391,135.0071,135.016,23817.0
2018-02-06 14:05:00,151.15,151.24,150.89,150.9,19642.0,134.9446,135.0249,134.7125,134.7214,19642.0
2018-02-06 14:10:00,150.99,151.52,150.89,151.38,16258.0,134.8017,135.2749,134.7125,135.1499,16258.0
2018-02-06 14:15:00,151.31,151.46,150.72,150.91,38310.0,135.0874,135.2213,134.5607,134.7303,38310.0
2018-02-06 14:20:00,150.83,151.25,150.66,150.85,19376.0,134.6589,135.0339,134.5071,134.6767,19376.0
2018-02-06 14:25:00,150.82,151.41,150.82,151.14,18520.0,134.65,135.1767,134.65,134.9357,18520.0
2018-02-06 14:30:00,151.04,151.56,150.89,151.54,16930.0,134.8464,135.3106,134.7125,135.2928,16930.0
2018-02-06 14:35:00,151.55,151.95,151.33,151.62,16738.0,135.3017,135.6588,135.1053,135.3642,16738.0
2018-02-06 14:40:00,151.72,152.0,151.58,152.0,19981.0,135.4535,135.7035,135.3285,135.7035,19981.0
2018-02-06 14:45:00,152.2,152.66,152.05,152.53,14833.0,135.882,136.2927,135.7481,136.1766,14833.0
2018-02-06 14:50:00,152.59,152.92,152.35,152.92,18109.0,136.2302,136.5248,136.0159,136.5248,18109.0
2018-02-06 14:55:00,152.95,153.5,152.94,153.41,17132.0,136.5516,137.0426,136.5427,136.9623,17132.0
2018-02-06 15:00:00,153.39,154.11,153.29,154.11,28653.0,136.9444,137.5872,136.8551,137.5872,28653.0
2018-02-06 15:05:00,153.94,154.65,153.89,154.6,37907.0,137.4355,138.0693,137.3908,138.0247,37907.0
2018-02-06 15:10:00,154.6,154.6,153.7,153.8,26840.0,138.0247,138.0247,137.2212,137.3105,26840.0
2018-02-06 15:15:00,153.89,154.08,153.52,153.69,22297.0,137.3908,137.5604,137.0605,137.2123,22297.0
2018-02-06 15:20:00,153.66,154.11,153.59,153.63,24619.0,137.1855,137.5872,137.123,137.1587,24619.0
2018-02-06 15:25:00,153.53,154.29,153.52,154.21,18975.0,137.0694,137.7479,137.0605,137.6765,18975.0
2018-02-06 15:30:00,154.21,154.54,153.84,154.5,40835.0,137.6765,137.9711,137.3462,137.9354,40835.0
2018-02-06 15:35:00,154.45,154.96,154.36,154.95,45325.0,137.8908,138.3461,137.8104,138.3372,45325.0
2018-02-06 15:40:00,154.95,155.18,154.62,154.62,49621.0,138.3372,138.5425,138.0425,138.0425,49621.0
2018-02-06 15:45:00,154.62,154.76,154.12,154.13,51477.0,138.0425,138.1675,137.5962,137.6051,51477.0
2018-02-06 15:50:00,154.08,154.38,153.8,154.28,55216.0,137.5604,137.8283,137.3105,137.739,55216.0
2018-02-06 15:55:00,154.26,154.77,154.01,154.73,128007.0,137.7211,138.1765,137.498,138.1408,128007.0
2018-02-07 09:30:00,154.22,155.0,153.07,154.61,83023.0,137.6854,138.3818,136.6587,138.0336,83023.0
2018-02-07 09:35:00,154.47,155.6,154.35,154.71,28507.0,137.9086,138.9175,137.8015,138.1229,28507.0
2018-02-07 09:40:00,154.48,155.77,154.48,155.17,30619.0,137.9176,139.0693,137.9176,138.5336,30619.0
2018-02-07 09:45:00,155.25,155.52,154.36,154.59,14829.0,138.605,138.8461,137.8104,138.0158,14829.0
2018-02-07 09:50:00,154.57,155.25,154.57,155.11,10171.0,137.9979,138.605,137.9979,138.48,10171.0
2018-02-07 09:55:00,155.0,155.16,154.74,154.96,15108.0,138.3818,138.5247,138.1497,138.3461,15108.0
2018-02-07 10:00:00,154.96,155.26,154.91,155.17,16807.0,138.3461,138.6139,138.3015,138.5336,16807.0
2018-02-07 10:05:00,155.21,155.99,155.21,155.97,22318.0,138.5693,139.2657,138.5693,139.2478,22318.0
2018-02-07 10:10:00,155.97,156.1,155.71,156.1,17516.0,139.2478,139.3639,139.0157,139.3639,17516.0
2018-02-07 10:15:00,156.12,156.31,155.87,156.12,18824.0,139.3817,139.5514,139.1585,139.3817,18824.0
2018-02-07 10:20:00,156.17,156.25,155.74,156.09,15358.0,139.4264,139.4978,139.0425,139.3549,15358.0
2018-02-07 10:25:00,156.16,156.23,156.0,156.18,14204.0,139.4174,139.4799,139.2746,139.4353,14204.0
2018-02-07 10:30:00,156.18,156.33,156.08,156.12,30119.0,139.4353,139.5692,139.346,139.3817,30119.0
2018-02-07 10:35:00,156.13,156.63,156.12,156.63,11147.0,139.3907,139.837,139.3817,139.837,11147.0
2018-02-07 10:40:00,156.58,156.79,156.54,156.73,23106.0,139.7924,139.9799,139.7567,139.9263,23106.0
2018-02-07 10:45:00,156.75,157.19,156.75,157.19,15304.0,139.9442,140.337,139.9442,140.337,15304.0
2018-02-07 10:50:00,157.19,157.51,157.18,157.51,23764.0,140.337,140.6227,140.3281,140.6227,23764.0
2018-02-07 10:55:00,157.52,157.71,157.35,157.71,16815.0,140.6316,140.8013,140.4799,140.8013,16815.0
2018-02-07 11:00:00,157.71,157.94,157.6,157.92,20012.0,140.8013,141.0066,140.7031,140.9887,20012.0
2018-02-07 11:05:00,157.94,158.43,157.87,158.43,22918.0,141.0066,141.4441,140.9441,141.4441,22918.0
2018-02-07 11:10:00,158.39,158.49,158.18,158.35,23404.0,141.4084,141.4976,141.2209,141.3726,23404.0
2018-02-07 11:15:00,158.34,158.43,158.16,158.34,15657.0,141.3637,141.4441,141.203,141.3637,15657.0
2018-02-07 11:20:00,158.33,158.36,158.06,158.12,26233.0,141.3548,141.3816,141.1137,141.1673,26233.0
2018-02-07 11:25:00,158.11,158.19,157.86,158.15,51136.0,141.1584,141.2298,140.9352,141.1941,51136.0
2018-02-07 11:30:00,158.16,158.17,157.56,157.56,23123.0,141.203,141.2119,140.6673,140.6673,23123.0
2018-02-07 11:35:00,157.56,157.67,157.45,157.55,85777.0,140.6673,140.7655,140.5691,140.6584,85777.0
2018-02-07 11:40:00,157.6,158.2,157.5,158.2,22017.0,140.7031,141.2387,140.6138,141.2387,22017.0
2018-02-07 11:45:00,158.19,158.27,158.09,158.24,13302.0,141.2298,141.3012,141.1405,141.2744,13302.0
2018-02-07 11:50:00,158.17,158.52,158.07,158.45,17109.0,141.2119,141.5244,141.1227,141.4619,17109.0
2018-02-07 11:55:00,158.5,158.84,158.27,158.84,26092.0,141.5066,141.8101,141.3012,141.8101,26092.0
2018-02-07 12:00:00,158.84,158.84,158.52,158.58,21292.0,141.8101,141.8101,141.5244,141.578,21292.0
2018-02-07 12:05:00,158.57,158.75,158.51,158.75,11115.0,141.5691,141.7298,141.5155,141.7298,11115.0
2018-02-07 12:10:00,158.74,158.93,158.71,158.78,18194.0,141.7208,141.8905,141.694,141.7565,18194.0
2018-02-07 12:15:00,158.78,158.82,158.38,158.44,14311.0,141.7565,141.7923,141.3994,141.453,14311.0
2018-02-07 12:20:00,158.49,158.51,158.21,158.24,34096.0,141.4976,141.5155,141.2477,141.2744,34096.0
2018-02-07 12:25:00,158.29,158.44,158.12,158.42,15917.0,141.3191,141.453,141.1673,141.4351,15917.0
2018-02-07 12:30:00,158.44,158.47,157.99,158.04,13184.0,141.453,141.4798,141.0512,141.0959,13184.0
2018-02-07 12:35:00,158.04,158.04,157.64,157.64,25877.0,141.0959,141.0959,140.7388,140.7388,25877.0
2018-02-07 12:40:00,157.64,157.74,157.43,157.44,21499.0,140.7388,140.828,140.5513,140.5602,21499.0
2018-02-07 12:45:00,157.41,157.7,157.06,157.16,23706.0,140.5334,140.7923,140.2209,140.3102,23706.0
2018-02-07 12:50:00,157.21,157.44,157.1,157.1,19192.0,140.3549,140.5602,140.2567,140.2567,19192.0
2018-02-07 12:55:00,157.08,157.27,156.99,157.0,21323.0,140.2388,140.4084,140.1585,140.1674,21323.0
2018-02-07 13:00:00,157.05,157.34,156.75,157.04,31577.0,140.212,140.4709,139.9442,140.2031,31577.0
2018-02-07 13:05:00,157.03,157.03,156.61,156.73,21796.0,140.1942,140.1942,139.8192,139.9263,21796.0
2018-02-07 13:10:00,156.81,156.84,156.16,156.28,29462.0,139.9978,140.0245,139.4174,139.5246,29462.0
2018-02-07 13:15:00,156.18,156.51,156.03,156.51,43543.0,139.4353,139.7299,139.3014,139.7299,43543.0
2018-02-07 13:20:00,156.45,156.54,155.85,155.91,40724.0,139.6763,139.7567,139.1407,139.1942,40724.0
2018-02-07 13:25:00,155.87,156.04,155.64,155.97,27870.0,139.1585,139.3103,138.9532,139.2478,27870.0
2018-02-07 13:30:00,156.0,156.01,155.69,155.92,24045.0,139.2746,139.2835,138.9978,139.2032,24045.0
2018-02-07 13:35:00,155.87,156.32,155.79,156.13,38248.0,139.1585,139.5603,139.0871,139.3907,38248.0
2018-02-07 13:40:00,156.17,156.27,156.11,156.2,16345.0,139.4264,139.5156,139.3728,139.4532,16345.0
2018-02-07 13:45:00,156.22,156.25,155.9,155.92,37107.0,139.471,139.4978,139.1853,139.2032,37107.0
2018-02-07 13:50:00,155.88,155.89,155.68,155.73,25180.0,139.1675,139.1764,138.9889,139.0335,25180.0
2018-02-07 13:55:00,155.73,156.09,155.73,155.98,12017.0,139.0335,139.3549,139.0335,139.2567,12017.0
2018-02-07 14:00:00,155.93,155.99,155.45,155.66,31888.0,139.2121,139.2657,138.7836,138.971,31888.0
2018-02-07 14:05:00,155.74,155.97,155.64,155.66,17431.0,139.0425,139.2478,138.9532,138.971,17431.0
2018-02-07 14:10:00,155.66,156.0,155.66,156.0,9951.0,138.971,139.2746,138.971,139.2746,9951.0
2018-02-07 14:15:00,156.0,156.05,155.88,155.95,11492.0,139.2746,139.3192,139.1675,139.23,11492.0
2018-02-07 14:20:00,155.97,156.08,155.84,155.84,17052.0,139.2478,139.346,139.1317,139.1317,17052.0
2018-02-07 14:25:00,155.8,156.04,155.72,156.04,18562.0,139.096,139.3103,139.0246,139.3103,18562.0
2018-02-07 14:30:00,156.02,156.08,155.82,156.02,12288.0,139.2924,139.346,139.1139,139.2924,12288.0
2018-02-07 14:35:00,156.03,156.13,155.7,155.75,35701.0,139.3014,139.3907,139.0068,139.0514,35701.0
2018-02-07 14:40:00,155.72,155.84,155.46,155.52,25567.0,139.0246,139.1317,138.7925,138.8461,25567.0
2018-02-07 14:45:00,155.54,155.62,155.09,155.16,17833.0,138.8639,138.9353,138.4622,138.5247,17833.0
2018-02-07 14:50:00,155.17,155.3,154.88,155.3,30115.0,138.5336,138.6496,138.2747,138.6496,30115.0
2018-02-07 14:55:00,155.25,155.65,155.24,155.65,15237.0,138.605,138.9621,138.5961,138.9621,15237.0
2018-02-07 15:00:00,155.68,156.01,155.58,155.92,23139.0,138.9889,139.2835,138.8996,139.2032,23139.0
2018-02-07 15:05:00,155.94,156.04,155.82,155.91,24606.0,139.221,139.3103,139.1139,139.1942,24606.0
2018-02-07 15:10:00,155.89,156.4,155.85,156.4,17371.0,139.1764,139.6317,139.1407,139.6317,17371.0
2018-02-07 15:15:00,156.48,156.48,156.29,156.37,20062.0,139.7031,139.7031,139.5335,139.6049,20062.0
2018-02-07 15:20:00,156.36,156.71,156.36,156.64,19236.0,139.596,139.9085,139.596,139.846,19236.0
2018-02-07 15:25:00,156.6,157.03,156.55,156.91,25508.0,139.8103,140.1942,139.7656,140.087,25508.0
2018-02-07 15:30:00,156.92,156.92,156.45,156.72,64676.0,140.096,140.096,139.6763,139.9174,64676.0
2018-02-07 15:35:00,156.73,156.87,156.58,156.58,57043.0,139.9263,140.0513,139.7924,139.7924,57043.0
2018-02-07 15:40:00,156.56,156.73,156.48,156.52,47149.0,139.7746,139.9263,139.7031,139.7388,47149.0
2018-02-07 15:45:00,156.49,156.51,155.92,156.07,44441.0,139.7121,139.7299,139.2032,139.3371,44441.0
2018-02-07 15:50:00,156.04,156.2,155.54,155.81,54833.0,139.3103,139.4532,138.8639,139.105,54833.0
2018-02-07 15:55:00,155.75,155.85,155.09,155.15,142814.0,139.0514,139.1407,138.4622,138.5157,142814.0
2018-02-08 09:30:00,155.31,155.31,154.45,155.15,54015.0,138.6586,138.6586,137.8908,138.5157,54015.0
2018-02-08 09:35:00,154.92,155.46,154.74,155.34,15058.0,138.3104,138.7925,138.1497,138.6854,15058.0
2018-02-08 09:40:00,155.36,155.47,155.0,155.08,15906.0,138.7032,138.8014,138.3818,138.4532,15906.0
2018-02-08 09:45:00,155.01,155.14,154.6,154.82,14188.0,138.3907,138.5068,138.0247,138.2211,14188.0
2018-02-08 09:50:00,154.75,155.16,154.57,155.09,21145.0,138.1586,138.5247,137.9979,138.4622,21145.0
2018-02-08 09:55:00,155.17,155.43,155.04,155.08,16847.0,138.5336,138.7657,138.4175,138.4532,16847.0
2018-02-08 10:00:00,155.09,155.18,154.77,154.81,29467.0,138.4622,138.5425,138.1765,138.2122,29467.0
2018-02-08 10:05:00,154.8,155.32,154.8,155.13,21163.0,138.2033,138.6675,138.2033,138.4979,21163.0
2018-02-08 10:10:00,155.13,155.13,154.47,154.68,17329.0,138.4979,138.4979,137.9086,138.0961,17329.0
2018-02-08 10:15:00,154.71,155.0,154.48,154.48,22902.0,138.1229,138.3818,137.9176,137.9176,22902.0
2018-02-08 10:20:00,154.55,154.7,154.36,154.62,12334.0,137.9801,138.114,137.8104,138.0425,12334.0
2018-02-08 10:25:00,154.58,154.68,154.38,154.55,21202.0,138.0068,138.0961,137.8283,137.9801,21202.0
2018-02-08 10:30:00,154.57,154.8,154.44,154.53,40419.0,137.9979,138.2033,137.8818,137.9622,40419.0
2018-02-08 10:35:00,154.54,154.69,154.34,154.69,22527.0,137.9711,138.105,137.7926,138.105,22527.0
2018-02-08 10:40:00,154.73,154.81,154.48,154.49,7662.0,138.1408,138.2122,137.9176,137.9265,7662.0
2018-02-08 10:45:00,154.51,154.63,154.36,154.45,9665.0,137.9443,138.0515,137.8104,137.8908,9665.0
2018-02-08 10:50:00,154.4,154.43,154.0,154.13,11799.0,137.8461,137.8729,137.489,137.6051,11799.0
2018-02-08 10:55:00,154.06,154.07,153.7,153.92,36867.0,137.5426,137.5515,137.2212,137.4176,36867.0
2018-02-08 11:00:00,153.99,154.68,153.88,154.6,17849.0,137.4801,138.0961,137.3819,138.0247,17849.0
2018-02-08 11:05:00,154.67,154.86,154.52,154.55,21280.0,138.0872,138.2568,137.9533,137.9801,21280.0
2018-02-08 11:10:00,154.58,154.71,154.15,154.15,44812.0,138.0068,138.1229,137.6229,137.6229,44812.0
2018-02-08 11:15:00,154.04,154.35,153.95,154.28,23932.0,137.5247,137.8015,137.4444,137.739,23932.0
2018-02-08 11:20:00,154.32,154.36,153.92,154.05,14601.0,137.7747,137.8104,137.4176,137.5337,14601.0
2018-02-08 11:25:00,154.04,154.36,153.93,154.35,11695.0,137.5247,137.8104,137.4265,137.8015,11695.0
2018-02-08 11:30:00,154.24,154.48,154.03,154.44,23215.0,137.7033,137.9176,137.5158,137.8818,23215.0
2018-02-08 11:35:00,154.52,154.99,154.49,154.86,11317.0,137.9533,138.3729,137.9265,138.2568,11317.0
2018-02-08 11:40:00,154.84,154.87,154.56,154.75,15961.0,138.239,138.2657,137.989,138.1586,15961.0
2018-02-08 11:45:00,154.7,154.98,154.59,154.9,11616.0,138.114,138.364,138.0158,138.2925,11616.0
2018-02-08 11:50:00,154.99,155.47,154.99,155.31,11169.0,138.3729,138.8014,138.3729,138.6586,11169.0
2018-02-08 11:55:00,155.21,155.36,154.99,154.99,12387.0,138.5693,138.7032,138.3729,138.3729,12387.0
2018-02-08 12:00:00,154.92,154.96,154.66,154.75,14359.0,138.3104,138.3461,138.0783,138.1586,14359.0
2018-02-08 12:05:00,154.86,154.91,154.48,154.55,23044.0,138.2568,138.3015,137.9176,137.9801,23044.0
2018-02-08 12:10:00,154.56,154.76,154.47,154.61,11874.0,137.989,138.1675,137.9086,138.0336,11874.0
2018-02-08 12:15:00,154.66,154.71,154.57,154.59,10560.0,138.0783,138.1229,137.9979,138.0158,10560.0
2018-02-08 12:20:00,154.57,154.57,154.2,154.2,21970.0,137.9979,137.9979,137.6676,137.6676,21970.0
2018-02-08 12:25:00,154.19,154.31,153.98,154.19,16171.0,137.6587,137.7658,137.4712,137.6587,16171.0
2018-02-08 12:30:00,154.25,154.38,153.89,154.15,19407.0,137.7122,137.8283,137.3908,137.6229,19407.0
2018-02-08 12:35:00,154.09,154.23,153.88,154.2,12358.0,137.5694,137.6944,137.3819,137.6676,12358.0
2018-02-08 12:40:00,154.21,154.88,154.21,154.77,55556.0,137.6765,138.2747,137.6765,138.1765,55556.0
2018-02-08 12:45:00,154.69,154.69,153.92,154.04,8803.0,138.105,138.105,137.4176,137.5247,8803.0
2018-02-08 12:50:00,153.97,153.97,153.18,153.19,12917.0,137.4622,137.4622,136.7569,136.7659,12917.0
2018-02-08 12:55:00,153.19,153.48,152.97,153.46,18437.0,136.7659,137.0248,136.5695,137.0069,18437.0
2018-02-08 13:00:00,153.34,153.48,153.02,153.1,15163.0,136.8998,137.0248,136.6141,136.6855,15163.0
2018-02-08 13:05:00,153.12,153.8,152.85,153.63,13089.0,136.7034,137.3105,136.4623,137.1587,13089.0
2018-02-08 13:10:00,153.58,153.75,153.43,153.51,16882.0,137.1141,137.2658,136.9801,137.0516,16882.0
2018-02-08 13:15:00,153.47,154.06,153.47,153.94,7241.0,137.0158,137.5426,137.0158,137.4355,7241.0
2018-02-08 13:20:00,153.98,154.25,153.54,153.84,15509.0,137.4712,137.7122,137.0783,137.3462,15509.0
2018-02-08 13:25:00,153.78,153.84,153.33,153.33,31614.0,137.2926,137.3462,136.8909,136.8909,31614.0
2018-02-08 13:30:00,153.37,153.52,153.22,153.43,16771.0,136.9266,137.0605,136.7926,136.9801,16771.0
2018-02-08 13:35:00,153.52,153.89,153.47,153.8,8478.0,137.0605,137.3908,137.0158,137.3105,8478.0
2018-02-08 13:40:00,153.9,154.15,153.69,154.15,36663.0,137.3997,137.6229,137.2123,137.6229,36663.0
2018-02-08 13:45:00,154.09,154.55,154.0,154.17,21021.0,137.5694,137.9801,137.489,137.6408,21021.0
2018-02-08 13:50:00,154.22,154.61,154.04,154.61,10060.0,137.6854,138.0336,137.5247,138.0336,10060.0
2018-02-08 13:55:00,154.45,154.52,154.04,154.22,13994.0,137.8908,137.9533,137.5247,137.6854,13994.0
2018-02-08 14:00:00,154.17,154.22,153.74,153.87,20787.0,137.6408,137.6854,137.2569,137.373,20787.0
2018-02-08 14:05:00,153.89,154.01,153.75,153.9,10574.0,137.3908,137.498,137.2658,137.3997,10574.0
2018-02-08 14:10:00,153.95,154.28,153.86,154.16,13573.0,137.4444,137.739,137.364,137.6319,13573.0
2018-02-08 14:15:00,154.1,154.58,154.0,154.35,28621.0,137.5783,138.0068,137.489,137.8015,28621.0
2018-02-08 14:20:00,154.42,154.56,153.98,154.13,19226.0,137.864,137.989,137.4712,137.6051,19226.0
2018-02-08 14:25:00,154.14,154.22,153.61,153.65,27876.0,137.614,137.6854,137.1408,137.1765,27876.0
2018-02-08 14:30:00,153.58,153.63,153.22,153.27,21814.0,137.1141,137.1587,136.7926,136.8373,21814.0
2018-02-08 14:35:00,153.2,153.6,153.03,153.59,13496.0,136.7748,137.1319,136.623,137.123,13496.0
2018-02-08 14:40:00,153.49,153.7,153.33,153.48,26518.0,137.0337,137.2212,136.8909,137.0248,26518.0
2018-02-08 14:45:00,153.43,153.84,153.38,153.77,15615.0,136.9801,137.3462,136.9355,137.2837,15615.0
2018-02-08 14:50:00,153.71,153.71,153.26,153.33,20354.0,137.2301,137.2301,136.8284,136.8909,20354.0
2018-02-08 14:55:00,153.3,153.64,153.01,153.55,16724.0,136.8641,137.1676,136.6052,137.0873,16724.0
2018-02-08 15:00:00,153.59,154.02,153.38,153.94,13436.0,137.123,137.5069,136.9355,137.4355,13436.0
2018-02-08 15:05:00,154.04,154.05,153.36,153.38,26374.0,137.5247,137.5337,136.9176,136.9355,26374.0
2018-02-08 15:10:00,153.42,153.66,153.08,153.28,26572.0,136.9712,137.1855,136.6677,136.8462,26572.0
2018-02-08 15:15:00,153.35,153.45,153.19,153.24,17219.0,136.9087,136.998,136.7659,136.8105,17219.0
2018-02-08 15:20:00,153.24,153.64,153.01,153.39,27710.0,136.8105,137.1676,136.6052,136.9444,27710.0
2018-02-08 15:25:00,153.44,154.0,153.4,153.42,21917.0,136.9891,137.489,136.9534,136.9712,21917.0
2018-02-08 15:30:00,153.44,153.63,152.99,152.99,35444.0,136.9891,137.1587,136.5873,136.5873,35444.0
2018-02-08 15:35:00,152.99,153.08,152.42,152.53,44712.0,136.5873,136.6677,136.0784,136.1766,44712.0
2018-02-08 15:40:00,152.49,152.92,152.21,152.92,35411.0,136.1409,136.5248,135.8909,136.5248,35411.0
2018-02-08 15:45:00,152.79,152.86,151.84,152.12,51009.0,136.4088,136.4712,135.5606,135.8106,51009.0
2018-02-08 15:50:00,152.05,152.11,151.48,151.86,75926.0,135.7481,135.8017,135.2392,135.5785,75926.0
2018-02-08 15:55:00,151.78,151.87,150.37,150.53,189144.0,135.507,135.5874,134.2482,134.3911,189144.0
2018-02-09 09:30:00,151.69,152.15,151.2,151.71,67862.0,135.4267,135.8374,134.9892,135.4445,67862.0
2018-02-09 09:35:00,151.75,152.17,151.66,151.93,24473.0,135.4803,135.8552,135.3999,135.641,24473.0
2018-02-09 09:40:00,151.82,151.96,151.11,151.75,30940.0,135.5427,135.6677,134.9089,135.4803,30940.0
2018-02-09 09:45:00,151.71,152.72,151.55,152.18,17892.0,135.4445,136.3463,135.3017,135.8642,17892.0
2018-02-09 09:50:00,152.24,152.94,151.97,152.94,20760.0,135.9177,136.5427,135.6767,136.5427,20760.0
2018-02-09 09:55:00,153.0,153.25,151.76,151.97,25931.0,136.5962,136.8194,135.4892,135.6767,25931.0
2018-02-09 10:00:00,151.96,152.34,151.18,151.18,21621.0,135.6677,136.007,134.9714,134.9714,21621.0
2018-02-09 10:05:00,151.31,151.65,151.22,151.56,34681.0,135.0874,135.391,135.0071,135.3106,34681.0
2018-02-09 10:10:00,151.5,151.92,151.34,151.92,20965.0,135.2571,135.632,135.1142,135.632,20965.0
2018-02-09 10:15:00,151.92,151.92,151.5,151.79,36952.0,135.632,135.632,135.2571,135.516,36952.0
2018-02-09 10:20:00,151.8,152.1,151.63,151.87,11620.0,135.5249,135.7927,135.3731,135.5874,11620.0
2018-02-09 10:25:00,151.87,152.25,151.84,151.94,19970.0,135.5874,135.9266,135.5606,135.6499,19970.0
2018-02-09 10:30:00,151.94,151.94,151.61,151.7,19078.0,135.6499,135.6499,135.3553,135.4356,19078.0
2018-02-09 10:35:00,151.7,151.88,151.4,151.4,25927.0,135.4356,135.5963,135.1678,135.1678,25927.0
2018-02-09 10:40:00,151.33,151.39,150.87,151.02,17064.0,135.1053,135.1589,134.6946,134.8285,17064.0
2018-02-09 10:45:00,151.06,151.07,150.12,150.26,18650.0,134.8642,134.8732,134.025,134.15,18650.0
2018-02-09 10:50:00,150.29,151.47,150.18,151.31,38517.0,134.1768,135.2303,134.0786,135.0874,38517.0
2018-02-09 10:55:00,151.3,151.5,151.09,151.16,19471.0,135.0785,135.2571,134.891,134.9535,19471.0
2018-02-09 11:00:00,151.15,151.75,151.06,151.61,14761.0,134.9446,135.4803,134.8642,135.3553,14761.0
2018-02-09 11:05:00,151.7,151.81,151.37,151.57,17133.0,135.4356,135.5338,135.141,135.3196,17133.0
2018-02-09 11:10:00,151.51,151.67,151.34,151.6,15302.0,135.266,135.4088,135.1142,135.3463,15302.0
2018-02-09 11:15:00,151.65,151.65,151.05,151.3,28496.0,135.391,135.391,134.8553,135.0785,28496.0
2018-02-09 11:20:00,151.32,151.47,150.99,151.03,24342.0,135.0964,135.2303,134.8017,134.8374,24342.0
2018-02-09 11:25:00,151.03,151.22,150.91,151.09,77364.0,134.8374,135.0071,134.7303,134.891,77364.0
2018-02-09 11:30:00,151.08,151.3,151.0,151.14,23187.0,134.8821,135.0785,134.8107,134.9357,23187.0
2018-02-09 11:35:00,151.1,151.42,150.98,151.35,41480.0,134.8999,135.1856,134.7928,135.1231,41480.0
2018-02-09 11:40:00,151.29,151.31,151.13,151.25,13628.0,135.0696,135.0874,134.9267,135.0339,13628.0
2018-02-09 11:45:00,151.19,151.28,151.05,151.12,44245.0,134.9803,135.0606,134.8553,134.9178,44245.0
2018-02-09 11:50:00,151.06,151.17,150.92,150.95,32913.0,134.8642,134.9624,134.7392,134.766,32913.0
2018-02-09 11:55:00,151.05,151.35,150.74,150.76,56323.0,134.8553,135.1231,134.5785,134.5964,56323.0
2018-02-09 12:00:00,150.77,150.87,150.6,150.84,95432.0,134.6053,134.6946,134.4536,134.6678,95432.0
2018-02-09 12:05:00,150.78,150.83,149.8,149.94,41272.0,134.6143,134.6589,133.7393,133.8643,41272.0
2018-02-09 12:10:00,149.85,150.32,149.79,149.89,70142.0,133.784,134.2036,133.7304,133.8197,70142.0
2018-02-09 12:15:00,149.95,150.33,149.95,150.18,25574.0,133.8732,134.2125,133.8732,134.0786,25574.0
2018-02-09 12:20:00,150.16,150.67,150.13,150.46,30563.0,134.0607,134.516,134.0339,134.3286,30563.0
2018-02-09 12:25:00,150.47,150.68,149.77,149.88,105977.0,134.3375,134.525,133.7125,133.8107,105977.0
2018-02-09 12:30:00,149.81,150.1,149.78,149.92,50706.0,133.7482,134.0072,133.7215,133.8465,50706.0
2018-02-09 12:35:00,149.89,150.02,149.55,149.64,74719.0,133.8197,133.9357,133.5161,133.5965,74719.0
2018-02-09 12:40:00,149.61,149.83,149.41,149.72,63540.0,133.5697,133.7661,133.3911,133.6679,63540.0
2018-02-09 12:45:00,149.68,149.69,149.24,149.35,38290.0,133.6322,133.6411,133.2394,133.3376,38290.0
2018-02-09 12:50:00,149.29,149.74,149.19,149.7,17935.0,133.284,133.6858,133.1947,133.65,17935.0
2018-02-09 12:55:00,149.7,150.52,149.66,150.43,17778.0,133.65,134.3821,133.6143,134.3018,17778.0
2018-02-09 13:00:00,150.43,150.43,149.66,149.72,39741.0,134.3018,134.3018,133.6143,133.6679,39741.0
2018-02-09 13:05:00,149.81,150.13,149.62,149.63,24093.0,133.7482,134.0339,133.5786,133.5875,24093.0
2018-02-09 13:10:00,149.61,149.7,149.18,149.5,37822.0,133.5697,133.65,133.1858,133.4715,37822.0
2018-02-09 13:15:00,149.49,149.99,149.38,149.99,37876.0,133.4626,133.909,133.3644,133.909,37876.0
2018-02-09 13:20:00,150.05,150.2,149.29,149.29,29125.0,133.9625,134.0964,133.284,133.284,29125.0
2018-02-09 13:25:00,149.29,149.56,149.12,149.38,68405.0,133.284,133.5251,133.1322,133.3644,68405.0
2018-02-09 13:30:00,149.33,149.56,149.08,149.08,25512.0,133.3197,133.5251,133.0965,133.0965,25512.0
2018-02-09 13:35:00,149.14,149.27,148.79,148.82,49853.0,133.1501,133.2661,132.8376,132.8644,49853.0
2018-02-09 13:40:00,148.91,149.37,148.84,149.1,11868.0,132.9447,133.3554,132.8822,133.1144,11868.0
2018-02-09 13:45:00,149.22,149.87,149.12,149.87,18071.0,133.2215,133.8018,133.1322,133.8018,18071.0
2018-02-09 13:50:00,149.79,150.33,149.69,150.3,11471.0,133.7304,134.2125,133.6411,134.1857,11471.0
2018-02-09 13:55:00,150.32,150.89,150.02,150.02,22807.0,134.2036,134.7125,133.9357,133.9357,22807.0
2018-02-09 14:00:00,149.99,151.62,149.93,151.11,28986.0,133.909,135.3642,133.8554,134.9089,28986.0
2018-02-09 14:05:00,151.03,151.46,150.82,151.27,24689.0,134.8374,135.2213,134.65,135.0517,24689.0
2018-02-09 14:10:00,151.41,151.97,151.22,151.69,19235.0,135.1767,135.6767,135.0071,135.4267,19235.0
2018-02-09 14:15:00,151.65,152.15,151.3,151.96,79203.0,135.391,135.8374,135.0785,135.6677,79203.0
2018-02-09 14:20:00,151.93,152.38,151.84,152.33,13932.0,135.641,136.0427,135.5606,135.9981,13932.0
2018-02-09 14:25:00,152.39,152.79,151.76,151.91,20365.0,136.0516,136.4088,135.4892,135.6231,20365.0
2018-02-09 14:30:00,151.84,152.03,151.56,151.73,21639.0,135.5606,135.7302,135.3106,135.4624,21639.0
2018-02-09 14:35:00,151.71,151.86,151.38,151.77,19362.0,135.4445,135.5785,135.1499,135.4981,19362.0
2018-02-09 14:40:00,151.79,152.04,151.55,151.69,25233.0,135.516,135.7392,135.3017,135.4267,25233.0
2018-02-09 14:45:00,151.78,152.06,151.52,151.78,17421.0,135.507,135.757,135.2749,135.507,17421.0
2018-02-09 14:50:00,151.82,152.27,151.74,152.03,14313.0,135.5427,135.9445,135.4713,135.7302,14313.0
2018-02-09 14:55:00,151.9,151.96,151.51,151.64,26189.0,135.6142,135.6677,135.266,135.382,26189.0
2018-02-09 15:00:00,151.52,151.61,151.1,151.19,38173.0,135.2749,135.3553,134.8999,134.9803,38173.0
2018-02-09 15:05:00,151.12,151.37,150.72,150.98,42916.0,134.9178,135.141,134.5607,134.7928,42916.0
2018-02-09 15:10:00,150.92,151.45,150.68,151.45,15742.0,134.7392,135.2124,134.525,135.2124,15742.0
2018-02-09 15:15:00,151.45,151.82,151.34,151.79,17767.0,135.2124,135.5427,135.1142,135.516,17767.0
2018-02-09 15:20:00,151.81,152.15,151.64,151.64,16552.0,135.5338,135.8374,135.382,135.382,16552.0
2018-02-09 15:25:00,151.65,152.4,151.54,151.99,24850.0,135.391,136.0606,135.2928,135.6945,24850.0
2018-02-09 15:30:00,152.11,152.75,152.02,152.61,33694.0,135.8017,136.373,135.7213,136.248,33694.0
2018-02-09 15:35:00,152.61,152.77,152.24,152.61,33144.0,136.248,136.3909,135.9177,136.248,33144.0
2018-02-09 15:40:00,152.68,153.42,152.64,153.39,34043.0,136.3105,136.9712,136.2748,136.9444,34043.0
2018-02-09 15:45:00,153.46,154.48,153.41,154.32,73642.0,137.0069,137.9176,136.9623,137.7747,73642.0
2018-02-09 15:50:00,154.33,154.99,154.27,154.44,92091.0,137.7836,138.3729,137.7301,137.8818,92091.0
2018-02-09 15:55:00,154.42,154.48,153.5,153.82,173636.0,137.864,137.9176,137.0426,137.3283,173636.0
2018-02-12 09:30:00,154.67,155.56,154.51,155.41,63242.0,138.0872,138.8818,137.9443,138.7479,63242.0
2018-02-12 09:35:00,155.56,156.06,155.5,155.96,15852.0,138.8818,139.3282,138.8282,139.2389,15852.0
2018-02-12 09:40:00,155.96,156.26,155.93,156.02,12590.0,139.2389,139.5067,139.2121,139.2924,12590.0
2018-02-12 09:45:00,155.98,156.47,155.82,156.17,29294.0,139.2567,139.6942,139.1139,139.4264,29294.0
2018-02-12 09:50:00,156.14,156.14,155.32,155.36,20804.0,139.3996,139.3996,138.6675,138.7032,20804.0
2018-02-12 09:55:00,155.46,155.6,154.88,154.88,18733.0,138.7925,138.9175,138.2747,138.2747,18733.0
2018-02-12 10:00:00,154.97,155.58,154.77,155.28,28185.0,138.355,138.8996,138.1765,138.6318,28185.0
2018-02-12 10:05:00,155.3,155.49,155.09,155.09,18789.0,138.6496,138.8193,138.4622,138.4622,18789.0
2018-02-12 10:10:00,155.08,155.15,154.69,154.78,18081.0,138.4532,138.5157,138.105,138.1854,18081.0
2018-02-12 10:15:00,154.85,155.01,154.48,154.89,22742.0,138.2479,138.3907,137.9176,138.2836,22742.0
2018-02-12 10:20:00,154.88,154.88,154.15,154.16,25103.0,138.2747,138.2747,137.6229,137.6319,25103.0
2018-02-12 10:25:00,154.07,154.43,153.9,154.39,18453.0,137.5515,137.8729,137.3997,137.8372,18453.0
2018-02-12 10:30:00,154.29,154.58,154.0,154.58,10568.0,137.7479,138.0068,137.489,138.0068,10568.0
2018-02-12 10:35:00,154.53,154.91,154.51,154.67,11091.0,137.9622,138.3015,137.9443,138.0872,11091.0
2018-02-12 10:40:00,154.66,154.73,154.14,154.31,12229.0,138.0783,138.1408,137.614,137.7658,12229.0
2018-02-12 10:45:00,154.22,154.6,154.2,154.5,9685.0,137.6854,138.0247,137.6676,137.9354,9685.0
2018-02-12 10:50:00,154.55,154.68,154.05,154.22,13889.0,137.9801,138.0961,137.5337,137.6854,13889.0
2018-02-12 10:55:00,154.2,154.41,154.14,154.34,13350.0,137.6676,137.8551,137.614,137.7926,13350.0
2018-02-12 11:00:00,154.34,154.45,154.04,154.37,15513.0,137.7926,137.8908,137.5247,137.8194,15513.0
2018-02-12 11:05:00,154.37,154.64,154.3,154.53,11657.0,137.8194,138.0604,137.7569,137.9622,11657.0
2018-02-12 11:10:00,154.53,154.87,154.34,154.87,13306.0,137.9622,138.2657,137.7926,138.2657,13306.0
2018-02-12 11:15:00,154.84,154.99,154.61,154.79,9968.0,138.239,138.3729,138.0336,138.1943,9968.0
2018-02-12 11:20:00,154.79,154.96,154.65,154.93,8062.0,138.1943,138.3461,138.0693,138.3193,8062.0
2018-02-12 11:25:00,154.93,154.93,154.64,154.78,10300.0,138.3193,138.3193,138.0604,138.1854,10300.0
2018-02-12 11:30:00,154.73,154.79,154.32,154.67,11325.0,138.1408,138.1943,137.7747,138.0872,11325.0
2018-02-12 11:35:00,154.7,155.16,154.65,155.16,12389.0,138.114,138.5247,138.0693,138.5247,12389.0
2018-02-12 11:40:00,155.18,155.37,155.14,155.29,17282.0,138.5425,138.7121,138.5068,138.6407,17282.0
2018-02-12 11:45:00,155.3,155.3,155.1,155.25,6990.0,138.6496,138.6496,138.4711,138.605,6990.0
2018-02-12 11:50:00,155.22,155.25,154.92,155.16,12775.0,138.5782,138.605,138.3104,138.5247,12775.0
2018-02-12 11:55:00,155.24,155.55,155.24,155.55,8889.0,138.5961,138.8728,138.5961,138.8728,8889.0
2018-02-12 12:00:00,155.51,155.51,155.29,155.33,8528.0,138.8371,138.8371,138.6407,138.6764,8528.0
2018-02-12 12:05:00,155.38,155.46,155.14,155.46,8525.0,138.7211,138.7925,138.5068,138.7925,8525.0
2018-02-12 12:10:00,155.44,155.77,155.37,155.77,8790.0,138.7746,139.0693,138.7121,139.0693,8790.0
2018-02-12 12:15:00,155.72,155.88,155.65,155.86,11533.0,139.0246,139.1675,138.9621,139.1496,11533.0
2018-02-12 12:20:00,155.81,155.81,155.53,155.67,15555.0,139.105,139.105,138.855,138.98,15555.0
2018-02-12 12:25:00,155.64,155.82,155.47,155.71,23926.0,138.9532,139.1139,138.8014,139.0157,23926.0
2018-02-12 12:30:00,155.8,155.95,155.74,155.92,19071.0,139.096,139.23,139.0425,139.2032,19071.0
2018-02-12 12:35:00,155.92,156.0,155.66,155.76,12247.0,139.2032,139.2746,138.971,139.0603,12247.0
2018-02-12 12:40:00,155.76,155.77,155.57,155.71,20101.0,139.0603,139.0693,138.8907,139.0157,20101.0
2018-02-12 12:45:00,155.7,155.77,155.37,155.49,9338.0,139.0068,139.0693,138.7121,138.8193,9338.0
2018-02-12 12:50:00,155.49,155.82,155.47,155.72,22743.0,138.8193,139.1139,138.8014,139.0246,22743.0
2018-02-12 12:55:00,155.68,155.72,155.49,155.69,10731.0,138.9889,139.0246,138.8193,138.9978,10731.0
2018-02-12 13:00:00,155.72,155.87,155.68,155.7,6691.0,139.0246,139.1585,138.9889,139.0068,6691.0
2018-02-12 13:05:00,155.71,155.71,155.33,155.52,24587.0,139.0157,139.0157,138.6764,138.8461,24587.0
2018-02-12 13:10:00,155.47,155.73,155.39,155.69,25310.0,138.8014,139.0335,138.73,138.9978,25310.0
2018-02-12 13:15:00,155.73,155.78,155.47,155.56,10644.0,139.0335,139.0782,138.8014,138.8818,10644.0
2018-02-12 13:20:00,155.56,155.83,155.53,155.78,20930.0,138.8818,139.1228,138.855,139.0782,20930.0
2018-02-12 13:25:00,155.76,155.85,155.71,155.79,14141.0,139.0603,139.1407,139.0157,139.0871,14141.0
2018-02-12 13:30:00,155.83,155.87,155.74,155.78,14846.0,139.1228,139.1585,139.0425,139.0782,14846.0
2018-02-12 13:35:00,155.81,155.89,155.48,155.51,17057.0,139.105,139.1764,138.8103,138.8371,17057.0
2018-02-12 13:40:00,155.48,155.5,155.32,155.37,7849.0,138.8103,138.8282,138.6675,138.7121,7849.0
2018-02-12 13:45:00,155.41,155.48,155.35,155.41,11830.0,138.7479,138.8103,138.6943,138.7479,11830.0
2018-02-12 13:50:00,155.42,155.87,155.38,155.81,24085.0,138.7568,139.1585,138.7211,139.105,24085.0
2018-02-12 13:55:00,155.81,156.06,155.8,155.93,14526.0,139.105,139.3282,139.096,139.2121,14526.0
2018-02-12 14:00:00,155.89,155.98,155.66,155.67,9223.0,139.1764,139.2567,138.971,138.98,9223.0
2018-02-12 14:05:00,155.67,155.78,155.5,155.55,13864.0,138.98,139.0782,138.8282,138.8728,13864.0
2018-02-12 14:10:00,155.56,155.58,155.45,155.5,12009.0,138.8818,138.8996,138.7836,138.8282,12009.0
2018-02-12 14:15:00,155.5,155.57,155.31,155.32,9181.0,138.8282,138.8907,138.6586,138.6675,9181.0
2018-02-12 14:20:00,155.31,155.46,155.29,155.36,8493.0,138.6586,138.7925,138.6407,138.7032,8493.0
2018-02-12 14:25:00,155.38,155.61,155.31,155.61,11599.0,138.7211,138.9264,138.6586,138.9264,11599.0
2018-02-12 14:30:00,155.63,155.81,155.59,155.66,14715.0,138.9443,139.105,138.9086,138.971,14715.0
2018-02-12 14:35:00,155.63,155.81,155.62,155.77,72035.0,138.9443,139.105,138.9353,139.0693,72035.0
2018-02-12 14:40:00,155.78,156.05,155.71,155.79,28752.0,139.0782,139.3192,139.0157,139.0871,28752.0
2018-02-12 14:45:00,155.75,155.83,155.58,155.72,13587.0,139.0514,139.1228,138.8996,139.0246,13587.0
2018-02-12 14:50:00,155.65,155.7,155.41,155.64,13193.0,138.9621,139.0068,138.7479,138.9532,13193.0
2018-02-12 14:55:00,155.65,155.85,155.65,155.76,29563.0,138.9621,139.1407,138.9621,139.0603,29563.0
2018-02-12 15:00:00,155.8,155.83,155.55,155.64,16957.0,139.096,139.1228,138.8728,138.9532,16957.0
2018-02-12 15:05:00,155.66,155.87,155.64,155.81,20961.0,138.971,139.1585,138.9532,139.105,20961.0
2018-02-12 15:10:00,155.82,156.06,155.59,155.83,40083.0,139.1139,139.3282,138.9086,139.1228,40083.0
2018-02-12 15:15:00,155.83,155.93,155.68,155.78,38406.0,139.1228,139.2121,138.9889,139.0782,38406.0
2018-02-12 15:20:00,155.78,155.99,155.73,155.73,48354.0,139.0782,139.2657,139.0335,139.0335,48354.0
2018-02-12 15:25:00,155.72,155.83,155.5,155.53,61187.0,139.0246,139.1228,138.8282,138.855,61187.0
2018-02-12 15:30:00,155.55,155.7,155.19,155.32,54372.0,138.8728,139.0068,138.5514,138.6675,54372.0
2018-02-12 15:35:00,155.32,155.4,154.99,155.18,30521.0,138.6675,138.7389,138.3729,138.5425,30521.0
2018-02-12 15:40:00,155.18,155.36,155.12,155.28,31933.0,138.5425,138.7032,138.4889,138.6318,31933.0
2018-02-12 15:45:00,155.25,155.25,154.32,154.52,73956.0,138.605,138.605,137.7747,137.9533,73956.0
2018-02-12 15:50:00,154.55,155.22,154.51,154.96,42344.0,137.9801,138.5782,137.9443,138.3461,42344.0
2018-02-12 15:55:00,155.0,155.01,154.69,154.89,80364.0,138.3818,138.3907,138.105,138.2836,80364.0
2018-02-13 09:30:00,154.2,154.9,154.09,154.41,59549.0,137.6676,138.2925,137.5694,137.8551,59549.0
2018-02-13 09:35:00,154.22,154.71,153.99,154.45,12756.0,137.6854,138.1229,137.4801,137.8908,12756.0
2018-02-13 09:40:00,154.58,154.77,154.02,154.08,30287.0,138.0068,138.1765,137.5069,137.5604,30287.0
2018-02-13 09:45:00,154.22,154.52,154.08,154.35,11203.0,137.6854,137.9533,137.5604,137.8015,11203.0
2018-02-13 09:50:00,154.34,154.68,154.22,154.62,81276.0,137.7926,138.0961,137.6854,138.0425,81276.0
2018-02-13 09:55:00,154.7,154.88,154.53,154.75,24708.0,138.114,138.2747,137.9622,138.1586,24708.0
2018-02-13 10:00:00,154.82,155.34,154.7,155.09,19713.0,138.2211,138.6854,138.114,138.4622,19713.0
2018-02-13 10:05:00,155.09,155.13,154.77,154.85,11830.0,138.4622,138.4979,138.1765,138.2479,11830.0
2018-02-13 10:10:00,154.82,155.05,154.76,154.97,9910.0,138.2211,138.4264,138.1675,138.355,9910.0
2018-02-13 10:15:00,154.97,155.21,154.95,155.15,6336.0,138.355,138.5693,138.3372,138.5157,6336.0
2018-02-13 10:20:00,155.19,155.34,155.19,155.28,12117.0,138.5514,138.6854,138.5514,138.6318,12117.0
2018-02-13 10:25:00,155.28,155.28,155.1,155.11,12899.0,138.6318,138.6318,138.4711,138.48,12899.0
2018-02-13 10:30:00,155.1,155.13,154.95,155.0,8641.0,138.4711,138.4979,138.3372,138.3818,8641.0
2018-02-13 10:35:00,154.96,155.31,154.95,155.28,6766.0,138.3461,138.6586,138.3372,138.6318,6766.0
2018-02-13 10:40:00,155.33,155.56,155.31,155.39,5435.0,138.6764,138.8818,138.6586,138.73,5435.0
2018-02-13 10:45:00,155.43,155.6,155.42,155.52,14795.0,138.7657,138.9175,138.7568,138.8461,14795.0
2018-02-13 10:50:00,155.51,155.56,155.39,155.51,6855.0,138.8371,138.8818,138.73,138.8371,6855.0
2018-02-13 10:55:00,155.48,155.57,155.34,155.35,10751.0,138.8103,138.8907,138.6854,138.6943,10751.0
2018-02-13 11:00:00,155.36,155.4,155.23,155.31,11290.0,138.7032,138.7389,138.5871,138.6586,11290.0
2018-02-13 11:05:00,155.27,155.33,155.13,155.24,9612.0,138.6229,138.6764,138.4979,138.5961,9612.0
2018-02-13 11:10:00,155.21,155.33,155.15,155.24,14548.0,138.5693,138.6764,138.5157,138.5961,14548.0
2018-02-13 11:15:00,155.31,155.4,155.27,155.32,7975.0,138.6586,138.7389,138.6229,138.6675,7975.0
2018-02-13 11:20:00,155.37,155.4,155.23,155.28,15630.0,138.7121,138.7389,138.5871,138.6318,15630.0
2018-02-13 11:25:00,155.38,155.41,155.15,155.18,11187.0,138.7211,138.7479,138.5157,138.5425,11187.0
2018-02-13 11:30:00,155.18,155.29,154.99,154.99,12802.0,138.5425,138.6407,138.3729,138.3729,12802.0
2018-02-13 11:35:00,155.04,155.2,155.04,155.17,7399.0,138.4175,138.5604,138.4175,138.5336,7399.0
2018-02-13 11:40:00,155.2,155.29,155.16,155.2,22730.0,138.5604,138.6407,138.5247,138.5604,22730.0
2018-02-13 11:45:00,155.26,155.44,155.24,155.4,7904.0,138.6139,138.7746,138.5961,138.7389,7904.0
2018-02-13 11:50:00,155.4,155.49,155.36,155.45,4819.0,138.7389,138.8193,138.7032,138.7836,4819.0
2018-02-13 11:55:00,155.46,155.58,155.44,155.47,48363.0,138.7925,138.8996,138.7746,138.8014,48363.0
2018-02-13 12:00:00,155.5,155.58,155.46,155.5,10545.0,138.8282,138.8996,138.7925,138.8282,10545.0
2018-02-13 12:05:00,155.5,155.54,155.43,155.48,11220.0,138.8282,138.8639,138.7657,138.8103,11220.0
2018-02-13 12:10:00,155.49,155.54,155.41,155.5,18361.0,138.8193,138.8639,138.7479,138.8282,18361.0
2018-02-13 12:15:00,155.48,155.53,155.41,155.41,8045.0,138.8103,138.855,138.7479,138.7479,8045.0
2018-02-13 12:20:00,155.41,155.47,155.38,155.39,10639.0,138.7479,138.8014,138.7211,138.73,10639.0
2018-02-13 12:25:00,155.34,155.35,155.27,155.3,7003.0,138.6854,138.6943,138.6229,138.6496,7003.0
2018-02-13 12:30:00,155.32,155.32,155.14,155.16,8959.0,138.6675,138.6675,138.5068,138.5247,8959.0
2018-02-13 12:35:00,155.17,155.24,155.04,155.13,18505.0,138.5336,138.5961,138.4175,138.4979,18505.0
2018-02-13 12:40:00,155.15,155.31,155.15,155.31,3982.0,138.5157,138.6586,138.5157,138.6586,3982.0
2018-02-13 12:45:00,155.29,155.35,155.25,155.28,6335.0,138.6407,138.6943,138.605,138.6318,6335.0
2018-02-13 12:50:00,155.31,155.34,155.22,155.23,12135.0,138.6586,138.6854,138.5782,138.5871,12135.0
2018-02-13 12:55:00,155.22,155.24,155.12,155.12,8850.0,138.5782,138.5961,138.4889,138.4889,8850.0
2018-02-13 13:00:00,155.12,155.19,155.09,155.1,3745.0,138.4889,138.5514,138.4622,138.4711,3745.0
2018-02-13 13:05:00,155.17,155.33,155.17,155.28,4121.0,138.5336,138.6764,138.5336,138.6318,4121.0
2018-02-13 13:10:00,155.33,155.62,155.33,155.61,12170.0,138.6764,138.9353,138.6764,138.9264,12170.0
2018-02-13 13:15:00,155.61,155.75,155.51,155.61,15163.0,138.9264,139.0514,138.8371,138.9264,15163.0
2018-02-13 13:20:00,155.61,156.03,155.61,156.03,38487.0,138.9264,139.3014,138.9264,139.3014,38487.0
2018-02-13 13:25:00,156.07,156.2,155.95,155.97,19100.0,139.3371,139.4532,139.23,139.2478,19100.0
2018-02-13 13:30:00,155.98,156.1,155.93,156.1,10558.0,139.2567,139.3639,139.2121,139.3639,10558.0
2018-02-13 13:35:00,156.13,156.32,156.06,156.27,12266.0,139.3907,139.5603,139.3282,139.5156,12266.0
2018-02-13 13:40:00,156.26,156.32,156.15,156.28,19800.0,139.5067,139.5603,139.4085,139.5246,19800.0
2018-02-13 13:45:00,156.29,156.39,156.29,156.34,9557.0,139.5335,139.6228,139.5335,139.5781,9557.0
2018-02-13 13:50:00,156.38,156.47,156.33,156.43,7715.0,139.6139,139.6942,139.5692,139.6585,7715.0
2018-02-13 13:55:00,156.39,156.42,156.32,156.33,13750.0,139.6228,139.6496,139.5603,139.5692,13750.0
2018-02-13 14:00:00,156.3,156.39,156.23,156.32,16773.0,139.5424,139.6228,139.4799,139.5603,16773.0
2018-02-13 14:05:00,156.3,156.45,156.26,156.34,18662.0,139.5424,139.6763,139.5067,139.5781,18662.0
2018-02-13 14:10:00,156.37,156.62,156.34,156.43,16614.0,139.6049,139.8281,139.5781,139.6585,16614.0
2018-02-13 14:15:00,156.44,156.53,156.35,156.38,14806.0,139.6674,139.7478,139.5871,139.6139,14806.0
2018-02-13 14:20:00,156.39,156.41,156.24,156.25,45367.0,139.6228,139.6406,139.4889,139.4978,45367.0
2018-02-13 14:25:00,156.27,156.39,156.25,156.29,15752.0,139.5156,139.6228,139.4978,139.5335,15752.0
2018-02-13 14:30:00,156.28,156.29,156.11,156.19,36206.0,139.5246,139.5335,139.3728,139.4442,36206.0
2018-02-13 14:35:00,156.19,156.21,155.97,156.01,14959.0,139.4442,139.4621,139.2478,139.2835,14959.0
2018-02-13 14:40:00,155.98,156.0,155.81,155.95,31046.0,139.2567,139.2746,139.105,139.23,31046.0
2018-02-13 14:45:00,155.97,156.1,155.96,156.1,5520.0,139.2478,139.3639,139.2389,139.3639,5520.0
2018-02-13 14:50:00,156.13,156.28,156.11,156.23,13878.0,139.3907,139.5246,139.3728,139.4799,13878.0
2018-02-13 14:55:00,156.22,156.31,156.19,156.29,11675.0,139.471,139.5514,139.4442,139.5335,11675.0
2018-02-13 15:00:00,156.31,156.36,156.14,156.15,16600.0,139.5514,139.596,139.3996,139.4085,16600.0
2018-02-13 15:05:00,156.12,156.25,156.1,156.2,12041.0,139.3817,139.4978,139.3639,139.4532,12041.0
2018-02-13 15:10:00,156.21,156.36,156.1,156.36,14775.0,139.4621,139.596,139.3639,139.596,14775.0
2018-02-13 15:15:00,156.32,156.56,156.31,156.51,8247.0,139.5603,139.7746,139.5514,139.7299,8247.0
2018-02-13 15:20:00,156.52,156.55,156.38,156.53,14947.0,139.7388,139.7656,139.6139,139.7478,14947.0
2018-02-13 15:25:00,156.5,156.7,156.5,156.64,15725.0,139.721,139.8995,139.721,139.846,15725.0
2018-02-13 15:30:00,156.64,156.74,156.58,156.74,14155.0,139.846,139.9353,139.7924,139.9353,14155.0
2018-02-13 15:35:00,156.73,156.85,156.73,156.8,27882.0,139.9263,140.0335,139.9263,139.9888,27882.0
2018-02-13 15:40:00,156.81,156.81,156.42,156.53,41034.0,139.9978,139.9978,139.6496,139.7478,41034.0
2018-02-13 15:45:00,156.55,156.87,156.55,156.83,39201.0,139.7656,140.0513,139.7656,140.0156,39201.0
2018-02-13 15:50:00,156.86,156.96,156.83,156.91,44862.0,140.0424,140.1317,140.0156,140.087,44862.0
2018-02-13 15:55:00,156.93,156.99,156.82,156.83,111935.0,140.1049,140.1585,140.0067,140.0156,111935.0
2018-02-14 09:30:00,156.01,156.7,155.89,156.36,49128.0,139.2835,139.8995,139.1764,139.596,49128.0
2018-02-14 09:35:00,156.27,156.31,155.38,155.41,23297.0,139.5156,139.5514,138.7211,138.7479,23297.0
2018-02-14 09:40:00,155.34,155.54,155.15,155.49,20371.0,138.6854,138.8639,138.5157,138.8193,20371.0
2018-02-14 09:45:00,155.5,155.56,155.19,155.37,13067.0,138.8282,138.8818,138.5514,138.7121,13067.0
2018-02-14 09:50:00,155.39,156.18,155.39,155.92,25648.0,138.73,139.4353,138.73,139.2032,25648.0
2018-02-14 09:55:00,155.91,156.17,155.25,155.43,13195.0,139.1942,139.4264,138.605,138.7657,13195.0
2018-02-14 10:00:00,155.49,155.61,155.24,155.37,9748.0,138.8193,138.9264,138.5961,138.7121,9748.0
2018-02-14 10:05:00,155.41,156.17,155.41,156.07,8894.0,138.7479,139.4264,138.7479,139.3371,8894.0
2018-02-14 10:10:00,156.16,156.48,156.03,156.08,10364.0,139.4174,139.7031,139.3014,139.346,10364.0
2018-02-14 10:15:00,156.28,156.42,156.09,156.42,7500.0,139.5246,139.6496,139.3549,139.6496,7500.0
2018-02-14 10:20:00,156.44,156.6,156.1,156.1,26539.0,139.6674,139.8103,139.3639,139.3639,26539.0
2018-02-14 10:25:00,156.14,156.33,156.05,156.33,7401.0,139.3996,139.5692,139.3192,139.5692,7401.0
2018-02-14 10:30:00,156.48,156.49,156.02,156.13,13214.0,139.7031,139.7121,139.2924,139.3907,13214.0
2018-02-14 10:35:00,156.22,156.45,156.0,156.43,14974.0,139.471,139.6763,139.2746,139.6585,14974.0
2018-02-14 10:40:00,156.46,156.47,155.98,156.06,7196.0,139.6853,139.6942,139.2567,139.3282,7196.0
2018-02-14 10:45:00,156.11,156.26,155.84,156.0,7455.0,139.3728,139.5067,139.1317,139.2746,7455.0
2018-02-14 10:50:00,155.91,156.12,155.9,155.94,5022.0,139.1942,139.3817,139.1853,139.221,5022.0
2018-02-14 10:55:00,155.91,156.22,155.85,156.11,8813.0,139.1942,139.471,139.1407,139.3728,8813.0
2018-02-14 11:00:00,156.12,156.36,156.07,156.07,6437.0,139.3817,139.596,139.3371,139.3371,6437.0
2018-02-14 11:05:00,156.13,156.45,156.02,156.42,9513.0,139.3907,139.6763,139.2924,139.6496,9513.0
2018-02-14 11:10:00,156.43,156.54,156.36,156.5,13600.0,139.6585,139.7567,139.596,139.721,13600.0
2018-02-14 11:15:00,156.48,156.55,156.32,156.55,4060.0,139.7031,139.7656,139.5603,139.7656,4060.0
2018-02-14 11:20:00,156.55,156.61,156.29,156.52,6884.0,139.7656,139.8192,139.5335,139.7388,6884.0
2018-02-14 11:25:00,156.56,156.86,156.55,156.79,10781.0,139.7746,140.0424,139.7656,139.9799,10781.0
2018-02-14 11:30:00,156.8,157.14,156.77,157.02,19491.0,139.9888,140.2924,139.962,140.1852,19491.0
2018-02-14 11:35:00,157.01,157.32,156.75,157.32,12585.0,140.1763,140.4531,139.9442,140.4531,12585.0
2018-02-14 11:40:00,157.3,157.38,157.04,157.25,14579.0,140.4352,140.5066,140.2031,140.3906,14579.0
2018-02-14 11:45:00,157.22,157.25,156.88,156.89,8461.0,140.3638,140.3906,140.0602,140.0692,8461.0
2018-02-14 11:50:00,156.8,156.92,156.68,156.92,5534.0,139.9888,140.096,139.8817,140.096,5534.0
2018-02-14 11:55:00,156.86,156.99,156.78,156.93,5531.0,140.0424,140.1585,139.971,140.1049,5531.0
2018-02-14 12:00:00,156.88,157.3,156.88,157.28,5845.0,140.0602,140.4352,140.0602,140.4174,5845.0
2018-02-14 12:05:00,157.3,157.3,157.08,157.22,6673.0,140.4352,140.4352,140.2388,140.3638,6673.0
2018-02-14 12:10:00,157.31,157.41,157.23,157.41,8854.0,140.4441,140.5334,140.3727,140.5334,8854.0
2018-02-14 12:15:00,157.36,157.39,157.16,157.17,6855.0,140.4888,140.5156,140.3102,140.3192,6855.0
2018-02-14 12:20:00,157.15,157.4,157.1,157.38,12621.0,140.3013,140.5245,140.2567,140.5066,12621.0
2018-02-14 12:25:00,157.38,157.78,157.37,157.72,21833.0,140.5066,140.8638,140.4977,140.8102,21833.0
2018-02-14 12:30:00,157.71,157.76,157.49,157.57,13007.0,140.8013,140.8459,140.6048,140.6763,13007.0
2018-02-14 12:35:00,157.57,157.83,157.57,157.8,13603.0,140.6763,140.9084,140.6763,140.8816,13603.0
2018-02-14 12:40:00,157.81,157.82,157.65,157.69,5130.0,140.8905,140.8995,140.7477,140.7834,5130.0
2018-02-14 12:45:00,157.68,157.79,157.61,157.61,8831.0,140.7745,140.8727,140.712,140.712,8831.0
2018-02-14 12:50:00,157.61,157.87,157.54,157.87,6859.0,140.712,140.9441,140.6495,140.9441,6859.0
2018-02-14 12:55:00,157.87,158.08,157.84,157.97,25071.0,140.9441,141.1316,140.9173,141.0334,25071.0
2018-02-14 13:00:00,157.97,158.33,157.93,158.32,13100.0,141.0334,141.3548,140.9977,141.3459,13100.0
2018-02-14 13:05:00,158.26,158.39,158.03,158.04,14502.0,141.2923,141.4084,141.0869,141.0959,14502.0
2018-02-14 13:10:00,158.04,158.22,158.03,158.22,10028.0,141.0959,141.2566,141.0869,141.2566,10028.0
2018-02-14 13:15:00,158.33,158.4,158.17,158.27,11250.0,141.3548,141.4173,141.2119,141.3012,11250.0
2018-02-14 13:20:00,158.28,158.55,158.26,158.54,7269.0,141.3101,141.5512,141.2923,141.5423,7269.0
2018-02-14 13:25:00,158.49,158.61,158.4,158.45,7691.0,141.4976,141.6048,141.4173,141.4619,7691.0
2018-02-14 13:30:00,158.45,158.68,158.44,158.68,6828.0,141.4619,141.6673,141.453,141.6673,6828.0
2018-02-14 13:35:00,158.62,158.68,158.46,158.64,12799.0,141.6137,141.6673,141.4708,141.6315,12799.0
2018-02-14 13:40:00,158.65,158.83,158.53,158.81,4583.0,141.6405,141.8012,141.5333,141.7833,4583.0
2018-02-14 13:45:00,158.89,158.93,158.61,158.73,12548.0,141.8547,141.8905,141.6048,141.7119,12548.0
2018-02-14 13:50:00,158.71,158.73,158.43,158.62,11705.0,141.694,141.7119,141.4441,141.6137,11705.0
2018-02-14 13:55:00,158.65,158.77,158.64,158.72,8405.0,141.6405,141.7476,141.6315,141.703,8405.0
2018-02-14 14:00:00,158.74,158.91,158.65,158.87,11234.0,141.7208,141.8726,141.6405,141.8369,11234.0
2018-02-14 14:05:00,158.87,158.92,158.83,158.9,11611.0,141.8369,141.8815,141.8012,141.8637,11611.0
2018-02-14 14:10:00,158.9,159.0,158.88,158.92,12552.0,141.8637,141.953,141.8458,141.8815,12552.0
2018-02-14 14:15:00,158.92,158.95,158.85,158.9,10714.0,141.8815,141.9083,141.819,141.8637,10714.0
2018-02-14 14:20:00,158.91,158.93,158.7,158.7,19072.0,141.8726,141.8905,141.6851,141.6851,19072.0
2018-02-14 14:25:00,158.68,158.75,158.46,158.53,10926.0,141.6673,141.7298,141.4708,141.5333,10926.0
2018-02-14 14:30:00,158.53,158.78,158.44,158.78,9377.0,141.5333,141.7565,141.453,141.7565,9377.0
2018-02-14 14:35:00,158.82,159.13,158.82,159.07,9245.0,141.7923,142.069,141.7923,142.0154,9245.0
2018-02-14 14:40:00,159.04,159.17,159.03,159.07,14471.0,141.9887,142.1047,141.9797,142.0154,14471.0
2018-02-14 14:45:00,159.04,159.09,158.93,159.07,14873.0,141.9887,142.0333,141.8905,142.0154,14873.0
2018-02-14 14:50:00,159.06,159.26,159.04,159.23,15636.0,142.0065,142.1851,141.9887,142.1583,15636.0
2018-02-14 14:55:00,159.26,159.38,159.18,159.33,19731.0,142.1851,142.2922,142.1137,142.2476,19731.0
2018-02-14 15:00:00,159.34,159.52,159.33,159.52,21748.0,142.2565,142.4172,142.2476,142.4172,21748.0
2018-02-14 15:05:00,159.52,159.75,159.48,159.55,27633.0,142.4172,142.6225,142.3815,142.444,27633.0
2018-02-14 15:10:00,159.53,159.91,159.53,159.86,27822.0,142.4261,142.7654,142.4261,142.7207,27822.0
2018-02-14 15:15:00,159.89,160.06,159.83,160.04,45745.0,142.7475,142.8993,142.694,142.8814,45745.0
2018-02-14 15:20:00,160.04,160.07,159.7,159.72,38715.0,142.8814,142.9082,142.5779,142.5958,38715.0
2018-02-14 15:25:00,159.72,159.91,159.67,159.75,21670.0,142.5958,142.7654,142.5511,142.6225,21670.0
2018-02-14 15:30:00,159.75,159.9,159.72,159.8,45115.0,142.6225,142.7565,142.5958,142.6672,45115.0
2018-02-14 15:35:00,159.79,159.97,159.75,159.95,45764.0,142.6583,142.819,142.6225,142.8011,45764.0
2018-02-14 15:40:00,159.95,160.03,159.77,159.79,45497.0,142.8011,142.8725,142.6404,142.6583,45497.0
2018-02-14 15:45:00,159.79,160.11,159.76,159.99,56846.0,142.6583,142.9439,142.6315,142.8368,56846.0
2018-02-14 15:50:00,160.03,160.12,159.9,159.93,59509.0,142.8725,142.9529,142.7565,142.7832,59509.0
2018-02-14 15:55:00,159.93,160.11,159.82,159.88,119919.0,142.7832,142.9439,142.685,142.7386,119919.0
2018-02-15 09:30:00,160.39,160.7,160.07,160.38,94182.0,143.1939,143.4707,142.9082,143.185,94182.0
2018-02-15 09:35:00,160.33,160.33,159.92,160.27,29582.0,143.1404,143.1404,142.7743,143.0868,29582.0
2018-02-15 09:40:00,160.24,160.36,159.85,159.85,12490.0,143.06,143.1671,142.7118,142.7118,12490.0
2018-02-15 09:45:00,159.83,160.11,159.69,159.94,14624.0,142.694,142.9439,142.569,142.7922,14624.0
2018-02-15 09:50:00,159.95,160.41,159.95,160.28,19459.0,142.8011,143.2118,142.8011,143.0957,19459.0
2018-02-15 09:55:00,160.27,160.4,159.89,160.4,14844.0,143.0868,143.2029,142.7475,143.2029,14844.0
2018-02-15 10:00:00,160.29,160.29,159.84,159.9,15271.0,143.1046,143.1046,142.7029,142.7565,15271.0
2018-02-15 10:05:00,159.84,159.9,159.39,159.52,16514.0,142.7029,142.7565,142.3011,142.4172,16514.0
2018-02-15 10:10:00,159.56,159.58,159.23,159.33,9680.0,142.4529,142.4708,142.1583,142.2476,9680.0
2018-02-15 10:15:00,159.31,159.4,159.11,159.35,14535.0,142.2297,142.3101,142.0512,142.2654,14535.0
2018-02-15 10:20:00,159.39,159.78,159.31,159.69,12259.0,142.3011,142.6493,142.2297,142.569,12259.0
2018-02-15 10:25:00,159.65,159.85,159.6,159.6,8810.0,142.5333,142.7118,142.4886,142.4886,8810.0
2018-02-15 10:30:00,159.66,159.71,159.27,159.27,9717.0,142.5422,142.5868,142.194,142.194,9717.0
2018-02-15 10:35:00,159.24,159.41,159.07,159.19,33576.0,142.1672,142.319,142.0154,142.1226,33576.0
2018-02-15 10:40:00,159.12,159.22,158.63,158.69,32297.0,142.0601,142.1494,141.6226,141.6762,32297.0
2018-02-15 10:45:00,158.62,158.88,158.62,158.72,11165.0,141.6137,141.8458,141.6137,141.703,11165.0
2018-02-15 10:50:00,158.69,159.04,158.69,158.79,11717.0,141.6762,141.9887,141.6762,141.7655,11717.0
2018-02-15 10:55:00,158.77,158.77,158.3,158.35,13019.0,141.7476,141.7476,141.328,141.3726,13019.0
2018-02-15 11:00:00,158.29,158.4,158.11,158.18,13785.0,141.3191,141.4173,141.1584,141.2209,13785.0
2018-02-15 11:05:00,158.23,158.68,158.22,158.68,9665.0,141.2655,141.6673,141.2566,141.6673,9665.0
2018-02-15 11:10:00,158.65,158.88,158.58,158.7,21386.0,141.6405,141.8458,141.578,141.6851,21386.0
2018-02-15 11:15:00,158.74,158.8,158.39,158.45,17906.0,141.7208,141.7744,141.4084,141.4619,17906.0
2018-02-15 11:20:00,158.45,158.77,158.45,158.59,12660.0,141.4619,141.7476,141.4619,141.5869,12660.0
2018-02-15 11:25:00,158.55,158.83,158.49,158.72,19146.0,141.5512,141.8012,141.4976,141.703,19146.0
2018-02-15 11:30:00,158.84,158.84,158.51,158.57,8179.0,141.8101,141.8101,141.5155,141.5691,8179.0
2018-02-15 11:35:00,158.53,158.79,158.51,158.77,12876.0,141.5333,141.7655,141.5155,141.7476,12876.0
2018-02-15 11:40:00,158.75,159.2,158.73,159.12,16653.0,141.7298,142.1315,141.7119,142.0601,16653.0
2018-02-15 11:45:00,159.17,159.47,159.12,159.31,15533.0,142.1047,142.3726,142.0601,142.2297,15533.0
2018-02-15 11:50:00,159.23,159.48,159.22,159.35,11014.0,142.1583,142.3815,142.1494,142.2654,11014.0
2018-02-15 11:55:00,159.28,159.29,159.01,159.07,9503.0,142.2029,142.2119,141.9619,142.0154,9503.0
2018-02-15 12:00:00,159.02,159.15,158.89,158.89,12815.0,141.9708,142.0869,141.8547,141.8547,12815.0
2018-02-15 12:05:00,158.91,158.97,158.79,158.9,9060.0,141.8726,141.9262,141.7655,141.8637,9060.0
2018-02-15 12:10:00,158.95,159.08,158.95,158.99,11756.0,141.9083,142.0244,141.9083,141.944,11756.0
2018-02-15 12:15:00,158.99,159.23,158.94,159.22,10201.0,141.944,142.1583,141.8994,142.1494,10201.0
2018-02-15 12:20:00,159.18,159.23,159.08,159.19,14645.0,142.1137,142.1583,142.0244,142.1226,14645.0
2018-02-15 12:25:00,159.17,159.55,159.15,159.33,14257.0,142.1047,142.444,142.0869,142.2476,14257.0
2018-02-15 12:30:00,159.34,159.47,159.34,159.38,11244.0,142.2565,142.3726,142.2565,142.2922,11244.0
2018-02-15 12:35:00,159.38,159.55,159.38,159.52,6628.0,142.2922,142.444,142.2922,142.4172,6628.0
2018-02-15 12:40:00,159.54,159.54,159.25,159.25,12873.0,142.4351,142.4351,142.1761,142.1761,12873.0
2018-02-15 12:45:00,159.27,159.41,159.26,159.37,7841.0,142.194,142.319,142.1851,142.2833,7841.0
2018-02-15 12:50:00,159.4,159.51,159.3,159.3,10827.0,142.3101,142.4083,142.2208,142.2208,10827.0
2018-02-15 12:55:00,159.3,159.46,159.3,159.45,10946.0,142.2208,142.3636,142.2208,142.3547,10946.0
2018-02-15 13:00:00,159.45,159.7,159.44,159.69,7150.0,142.3547,142.5779,142.3458,142.569,7150.0
2018-02-15 13:05:00,159.71,159.83,159.71,159.78,7092.0,142.5868,142.694,142.5868,142.6493,7092.0
2018-02-15 13:10:00,159.81,159.9,159.77,159.87,7974.0,142.6761,142.7565,142.6404,142.7297,7974.0
2018-02-15 13:15:00,159.88,159.95,159.81,159.85,8010.0,142.7386,142.8011,142.6761,142.7118,8010.0
2018-02-15 13:20:00,159.83,159.85,159.6,159.66,10402.0,142.694,142.7118,142.4886,142.5422,10402.0
2018-02-15 13:25:00,159.72,159.78,159.52,159.63,7271.0,142.5958,142.6493,142.4172,142.5154,7271.0
2018-02-15 13:30:00,159.63,159.64,159.49,159.59,12520.0,142.5154,142.5243,142.3904,142.4797,12520.0
2018-02-15 13:35:00,159.62,159.75,159.59,159.63,10282.0,142.5065,142.6225,142.4797,142.5154,10282.0
2018-02-15 13:40:00,159.63,159.93,159.62,159.93,12900.0,142.5154,142.7832,142.5065,142.7832,12900.0
2018-02-15 13:45:00,159.92,159.96,159.71,159.91,15957.0,142.7743,142.81,142.5868,142.7654,15957.0
2018-02-15 13:50:00,159.91,159.94,159.76,159.78,8768.0,142.7654,142.7922,142.6315,142.6493,8768.0
2018-02-15 13:55:00,159.84,159.87,159.68,159.73,15032.0,142.7029,142.7297,142.56,142.6047,15032.0
2018-02-15 14:00:00,159.74,159.87,159.67,159.87,13190.0,142.6136,142.7297,142.5511,142.7297,13190.0
2018-02-15 14:05:00,159.85,160.33,159.81,160.29,17737.0,142.7118,143.1404,142.6761,143.1046,17737.0
2018-02-15 14:10:00,160.28,160.28,160.07,160.12,6635.0,143.0957,143.0957,142.9082,142.9529,6635.0
2018-02-15 14:15:00,160.12,160.27,159.98,160.05,9249.0,142.9529,143.0868,142.8279,142.8904,9249.0
2018-02-15 14:20:00,160.06,160.14,159.86,160.0,10553.0,142.8993,142.9707,142.7207,142.8457,10553.0
2018-02-15 14:25:00,160.05,160.37,160.02,160.32,15713.0,142.8904,143.1761,142.8636,143.1314,15713.0
2018-02-15 14:30:00,160.3,160.52,160.29,160.5,9998.0,143.1136,143.31,143.1046,143.2921,9998.0
2018-02-15 14:35:00,160.46,160.55,160.41,160.5,4694.0,143.2564,143.3368,143.2118,143.2921,4694.0
2018-02-15 14:40:00,160.51,160.53,160.41,160.45,12966.0,143.3011,143.3189,143.2118,143.2475,12966.0
2018-02-15 14:45:00,160.43,160.52,160.41,160.47,9645.0,143.2296,143.31,143.2118,143.2653,9645.0
2018-02-15 14:50:00,160.49,160.51,160.12,160.18,13879.0,143.2832,143.3011,142.9529,143.0064,13879.0
2018-02-15 14:55:00,160.14,160.27,160.11,160.11,7815.0,142.9707,143.0868,142.9439,142.9439,7815.0
2018-02-15 15:00:00,160.17,160.56,160.17,160.53,14305.0,142.9975,143.3457,142.9975,143.3189,14305.0
2018-02-15 15:05:00,160.56,160.69,160.34,160.47,9992.0,143.3457,143.4618,143.1493,143.2653,9992.0
2018-02-15 15:10:00,160.43,160.52,160.34,160.37,18286.0,143.2296,143.31,143.1493,143.1761,18286.0
2018-02-15 15:15:00,160.39,160.55,160.31,160.55,16876.0,143.1939,143.3368,143.1225,143.3368,16876.0
2018-02-15 15:20:00,160.55,160.73,160.54,160.6,22538.0,143.3368,143.4975,143.3278,143.3814,22538.0
2018-02-15 15:25:00,160.62,160.68,160.41,160.43,13256.0,143.3993,143.4528,143.2118,143.2296,13256.0
2018-02-15 15:30:00,160.45,160.49,160.16,160.24,16316.0,143.2475,143.2832,142.9886,143.06,16316.0
2018-02-15 15:35:00,160.18,160.32,160.02,160.26,28974.0,143.0064,143.1314,142.8636,143.0779,28974.0
2018-02-15 15:40:00,160.3,160.7,160.29,160.53,22641.0,143.1136,143.4707,143.1046,143.3189,22641.0
2018-02-15 15:45:00,160.54,160.84,160.54,160.81,32374.0,143.3278,143.5957,143.3278,143.5689,32374.0
2018-02-15 15:50:00,160.8,160.99,160.75,160.93,31020.0,143.56,143.7296,143.5153,143.676,31020.0
2018-02-15 15:55:00,160.93,161.11,160.9,161.1,108526.0,143.676,143.8367,143.6492,143.8278,108526.0
2018-02-16 09:30:00,160.96,161.8,160.96,161.36,160768.0,143.7028,144.4528,143.7028,144.0599,160768.0
2018-02-16 09:35:00,161.36,161.91,161.35,161.87,18128.0,144.0599,144.551,144.051,144.5152,18128.0
2018-02-16 09:40:00,161.75,161.84,161.39,161.62,12894.0,144.4081,144.4885,144.0867,144.2921,12894.0
2018-02-16 09:45:00,161.66,161.94,161.49,161.79,10997.0,144.3278,144.5777,144.176,144.4438,10997.0
2018-02-16 09:50:00,161.79,161.89,161.61,161.61,3528.0,144.4438,144.5331,144.2831,144.2831,3528.0
2018-02-16 09:55:00,161.71,161.76,161.18,161.18,8025.0,144.3724,144.417,143.8992,143.8992,8025.0
2018-02-16 10:00:00,161.15,161.25,161.0,161.07,8403.0,143.8724,143.9617,143.7385,143.801,8403.0
2018-02-16 10:05:00,161.01,161.12,160.84,161.07,16818.0,143.7475,143.8457,143.5957,143.801,16818.0
2018-02-16 10:10:00,161.11,161.22,161.01,161.16,5769.0,143.8367,143.9349,143.7475,143.8814,5769.0
2018-02-16 10:15:00,161.06,161.59,161.06,161.45,9176.0,143.7921,144.2653,143.7921,144.1403,9176.0
2018-02-16 10:20:00,161.37,161.62,161.27,161.51,13351.0,144.0689,144.2921,143.9796,144.1938,13351.0
2018-02-16 10:25:00,161.55,161.85,161.43,161.82,11151.0,144.2296,144.4974,144.1224,144.4706,11151.0
2018-02-16 10:30:00,161.84,162.0,161.58,161.69,10532.0,144.4885,144.6313,144.2563,144.3545,10532.0
2018-02-16 10:35:00,161.72,161.93,161.72,161.8,7772.0,144.3813,144.5688,144.3813,144.4528,7772.0
2018-02-16 10:40:00,161.79,161.9,161.69,161.71,6918.0,144.4438,144.542,144.3545,144.3724,6918.0
2018-02-16 10:45:00,161.7,161.91,161.61,161.8,6591.0,144.3635,144.551,144.2831,144.4528,6591.0
2018-02-16 10:50:00,161.82,161.83,161.65,161.78,4638.0,144.4706,144.4795,144.3188,144.4349,4638.0
2018-02-16 10:55:00,161.8,161.8,161.47,161.6,6934.0,144.4528,144.4528,144.1581,144.2742,6934.0
2018-02-16 11:00:00,161.6,161.82,161.46,161.62,8838.0,144.2742,144.4706,144.1492,144.2921,8838.0
2018-02-16 11:05:00,161.61,161.9,161.57,161.86,8726.0,144.2831,144.542,144.2474,144.5063,8726.0
2018-02-16 11:10:00,161.89,162.33,161.84,162.26,28641.0,144.5331,144.9259,144.4885,144.8634,28641.0
2018-02-16 11:15:00,162.27,162.28,162.01,162.15,5944.0,144.8724,144.8813,144.6402,144.7652,5944.0
2018-02-16 11:20:00,162.18,162.27,162.03,162.13,9122.0,144.792,144.8724,144.6581,144.7474,9122.0
2018-02-16 11:25:00,162.18,162.34,162.18,162.23,14758.0,144.792,144.9349,144.792,144.8366,14758.0
2018-02-16 11:30:00,162.21,162.44,162.15,162.34,7004.0,144.8188,145.0241,144.7652,144.9349,7004.0
2018-02-16 11:35:00,162.32,162.42,162.26,162.35,5666.0,144.917,145.0063,144.8634,144.9438,5666.0
2018-02-16 11:40:00,162.37,162.37,162.08,162.09,8560.0,144.9616,144.9616,144.7027,144.7117,8560.0
2018-02-16 11:45:00,162.09,162.21,162.05,162.19,8537.0,144.7117,144.8188,144.6759,144.8009,8537.0
2018-02-16 11:50:00,162.22,162.42,162.2,162.31,8416.0,144.8277,145.0063,144.8099,144.9081,8416.0
2018-02-16 11:55:00,162.29,162.51,162.29,162.44,6773.0,144.8902,145.0866,144.8902,145.0241,6773.0
2018-02-16 12:00:00,162.48,162.55,162.33,162.34,2893.0,145.0598,145.1223,144.9259,144.9349,2893.0
2018-02-16 12:05:00,162.34,162.45,162.31,162.44,6503.0,144.9349,145.0331,144.9081,145.0241,6503.0
2018-02-16 12:10:00,162.41,162.53,162.3,162.31,5838.0,144.9974,145.1045,144.8991,144.9081,5838.0
2018-02-16 12:15:00,162.29,162.46,162.24,162.46,5478.0,144.8902,145.042,144.8456,145.042,5478.0
2018-02-16 12:20:00,162.44,162.44,162.28,162.37,5037.0,145.0241,145.0241,144.8813,144.9616,5037.0
2018-02-16 12:25:00,162.41,162.5,162.35,162.44,6708.0,144.9974,145.0777,144.9438,145.0241,6708.0
2018-02-16 12:30:00,162.49,162.82,162.48,162.79,8997.0,145.0688,145.3634,145.0598,145.3366,8997.0
2018-02-16 12:35:00,162.85,163.1,162.84,163.0,16120.0,145.3902,145.6134,145.3812,145.5241,16120.0
2018-02-16 12:40:00,163.06,163.18,162.95,163.14,20775.0,145.5777,145.6848,145.4795,145.6491,20775.0
2018-02-16 12:45:00,163.1,163.29,162.99,163.0,9185.0,145.6134,145.783,145.5152,145.5241,9185.0
2018-02-16 12:50:00,162.95,163.04,162.62,162.9,21016.0,145.4795,145.5598,145.1848,145.4348,21016.0
2018-02-16 12:55:00,162.8,162.99,162.66,162.99,9765.0,145.3455,145.5152,145.2205,145.5152,9765.0
2018-02-16 13:00:00,162.99,163.13,162.96,163.11,13480.0,145.5152,145.6402,145.4884,145.6223,13480.0
2018-02-16 13:05:00,163.07,163.17,162.93,163.04,6487.0,145.5866,145.6759,145.4616,145.5598,6487.0
2018-02-16 13:10:00,163.02,163.16,162.86,163.06,11753.0,145.542,145.6669,145.3991,145.5777,11753.0
2018-02-16 13:15:00,163.09,163.15,162.72,162.75,26262.0,145.6044,145.658,145.2741,145.3009,26262.0
2018-02-16 13:20:00,162.84,163.2,162.75,163.0,8505.0,145.3812,145.7027,145.3009,145.5241,8505.0
2018-02-16 13:25:00,163.12,163.17,162.8,162.91,4909.0,145.6312,145.6759,145.3455,145.4437,4909.0
2018-02-16 13:30:00,162.84,162.94,162.52,162.88,10854.0,145.3812,145.4705,145.0956,145.417,10854.0
2018-02-16 13:35:00,162.96,163.25,162.8,163.06,12501.0,145.4884,145.7473,145.3455,145.5777,12501.0
2018-02-16 13:40:00,162.99,163.5,162.98,163.33,10960.0,145.5152,145.9705,145.5062,145.8187,10960.0
2018-02-16 13:45:00,163.34,163.57,163.21,163.22,16772.0,145.8276,146.033,145.7116,145.7205,16772.0
2018-02-16 13:50:00,163.18,163.35,163.05,163.2,17535.0,145.6848,145.8366,145.5687,145.7027,17535.0
2018-02-16 13:55:00,163.23,163.42,163.17,163.23,24419.0,145.7294,145.8991,145.6759,145.7294,24419.0
2018-02-16 14:00:00,163.26,163.6,163.21,163.34,10740.0,145.7562,146.0598,145.7116,145.8276,10740.0
2018-02-16 14:05:00,163.28,163.42,163.16,163.19,14037.0,145.7741,145.8991,145.6669,145.6937,14037.0
2018-02-16 14:10:00,163.14,163.32,163.02,163.04,17549.0,145.6491,145.8098,145.542,145.5598,17549.0
2018-02-16 14:15:00,163.07,163.09,162.44,162.67,16928.0,145.5866,145.6044,145.0241,145.2295,16928.0
2018-02-16 14:20:00,162.6,162.89,162.35,162.74,15720.0,145.167,145.4259,144.9438,145.292,15720.0
2018-02-16 14:25:00,162.72,163.07,162.63,163.07,17396.0,145.2741,145.5866,145.1938,145.5866,17396.0
2018-02-16 14:30:00,163.08,163.2,162.92,163.17,8275.0,145.5955,145.7027,145.4527,145.6759,8275.0
2018-02-16 14:35:00,163.12,163.27,163.02,163.2,8487.0,145.6312,145.7651,145.542,145.7027,8487.0
2018-02-16 14:40:00,163.13,163.25,162.92,162.92,12937.0,145.6402,145.7473,145.4527,145.4527,12937.0
2018-02-16 14:45:00,163.0,163.1,162.74,163.03,16071.0,145.5241,145.6134,145.292,145.5509,16071.0
2018-02-16 14:50:00,163.06,163.08,162.76,162.94,8768.0,145.5777,145.5955,145.3098,145.4705,8768.0
2018-02-16 14:55:00,162.93,163.13,162.86,163.09,16784.0,145.4616,145.6402,145.3991,145.6044,16784.0
2018-02-16 15:00:00,163.08,163.33,163.02,163.13,15901.0,145.5955,145.8187,145.542,145.6402,15901.0
2018-02-16 15:05:00,163.14,163.4,163.13,163.37,21582.0,145.6491,145.8812,145.6402,145.8544,21582.0
2018-02-16 15:10:00,163.38,163.41,163.01,163.1,13098.0,145.8634,145.8901,145.533,145.6134,13098.0
2018-02-16 15:15:00,163.09,163.17,162.87,163.03,17446.0,145.6044,145.6759,145.408,145.5509,17446.0
2018-02-16 15:20:00,163.03,163.22,162.92,163.01,31207.0,145.5509,145.7205,145.4527,145.533,31207.0
2018-02-16 15:25:00,163.0,163.28,162.99,163.12,20549.0,145.5241,145.7741,145.5152,145.6312,20549.0
2018-02-16 15:30:00,163.13,163.14,162.75,162.89,25811.0,145.6402,145.6491,145.3009,145.4259,25811.0
2018-02-16 15:35:00,162.87,163.06,162.76,163.0,23597.0,145.408,145.5777,145.3098,145.5241,23597.0
2018-02-16 15:40:00,162.99,162.99,162.78,162.8,29923.0,145.5152,145.5152,145.3277,145.3455,29923.0
2018-02-16 15:45:00,162.78,163.37,162.76,163.23,42989.0,145.3277,145.8544,145.3098,145.7294,42989.0
2018-02-16 15:50:00,163.21,163.27,163.02,163.13,44673.0,145.7116,145.7651,145.542,145.6402,44673.0
2018-02-16 15:55:00,163.14,163.18,162.61,162.64,85165.0,145.6491,145.6848,145.1759,145.2027,85165.0
2018-02-20 09:30:00,162.38,162.65,162.08,162.4,100042.0,144.9706,145.2116,144.7027,144.9884,100042.0
2018-02-20 09:35:00,162.34,162.72,162.31,162.36,26866.0,144.9349,145.2741,144.9081,144.9527,26866.0
2018-02-20 09:40:00,162.36,162.53,162.09,162.25,25556.0,144.9527,145.1045,144.7117,144.8545,25556.0
2018-02-20 09:45:00,162.23,162.43,162.11,162.36,41251.0,144.8366,145.0152,144.7295,144.9527,41251.0
2018-02-20 09:50:00,162.37,162.49,161.9,161.94,18422.0,144.9616,145.0688,144.542,144.5777,18422.0
2018-02-20 09:55:00,161.97,162.02,161.31,161.43,29338.0,144.6045,144.6492,144.0153,144.1224,29338.0
2018-02-20 10:00:00,161.38,161.54,161.22,161.37,25469.0,144.0778,144.2206,143.9349,144.0689,25469.0
2018-02-20 10:05:00,161.41,161.67,161.41,161.58,19715.0,144.1046,144.3367,144.1046,144.2563,19715.0
2018-02-20 10:10:00,161.59,161.68,161.5,161.68,10318.0,144.2653,144.3456,144.1849,144.3456,10318.0
2018-02-20 10:15:00,161.64,161.88,161.35,161.83,9982.0,144.3099,144.5242,144.051,144.4795,9982.0
2018-02-20 10:20:00,161.76,161.85,161.57,161.57,10544.0,144.417,144.4974,144.2474,144.2474,10544.0
2018-02-20 10:25:00,161.56,161.91,161.46,161.59,14705.0,144.2385,144.551,144.1492,144.2653,14705.0
2018-02-20 10:30:00,161.59,161.7,161.4,161.41,7067.0,144.2653,144.3635,144.0956,144.1046,7067.0
2018-02-20 10:35:00,161.41,161.61,161.33,161.34,12465.0,144.1046,144.2831,144.0331,144.0421,12465.0
2018-02-20 10:40:00,161.36,161.66,161.27,161.66,9761.0,144.0599,144.3278,143.9796,144.3278,9761.0
2018-02-20 10:45:00,161.68,161.73,161.43,161.52,13058.0,144.3456,144.3903,144.1224,144.2028,13058.0
2018-02-20 10:50:00,161.53,161.61,161.4,161.52,7586.0,144.2117,144.2831,144.0956,144.2028,7586.0
2018-02-20 10:55:00,161.46,161.55,161.11,161.22,9542.0,144.1492,144.2296,143.8367,143.9349,9542.0
2018-02-20 11:00:00,161.24,161.63,161.11,161.59,11889.0,143.9528,144.301,143.8367,144.2653,11889.0
2018-02-20 11:05:00,161.59,161.68,161.43,161.57,10271.0,144.2653,144.3456,144.1224,144.2474,10271.0
2018-02-20 11:10:00,161.6,161.61,161.36,161.37,8553.0,144.2742,144.2831,144.0599,144.0689,8553.0
2018-02-20 11:15:00,161.32,161.42,161.28,161.39,6409.0,144.0242,144.1135,143.9885,144.0867,6409.0
2018-02-20 11:20:00,161.46,161.81,161.46,161.78,8669.0,144.1492,144.4617,144.1492,144.4349,8669.0
2018-02-20 11:25:00,161.78,162.09,161.69,162.09,9256.0,144.4349,144.7117,144.3545,144.7117,9256.0
2018-02-20 11:30:00,162.17,162.24,162.04,162.11,8576.0,144.7831,144.8456,144.667,144.7295,8576.0
2018-02-20 11:35:00,162.08,162.12,161.85,161.98,7840.0,144.7027,144.7384,144.4974,144.6135,7840.0
2018-02-20 11:40:00,161.97,162.11,161.92,162.05,8885.0,144.6045,144.7295,144.5599,144.6759,8885.0
2018-02-20 11:45:00,162.0,162.14,161.99,162.1,4820.0,144.6313,144.7563,144.6224,144.7206,4820.0
2018-02-20 11:50:00,162.12,162.35,162.09,162.35,4849.0,144.7384,144.9438,144.7117,144.9438,4849.0
2018-02-20 11:55:00,162.35,162.69,162.3,162.69,10316.0,144.9438,145.2473,144.8991,145.2473,10316.0
2018-02-20 12:00:00,162.58,162.64,162.52,162.53,9527.0,145.1491,145.2027,145.0956,145.1045,9527.0
2018-02-20 12:05:00,162.46,162.6,162.46,162.55,7938.0,145.042,145.167,145.042,145.1223,7938.0
2018-02-20 12:10:00,162.56,162.64,162.49,162.55,4212.0,145.1313,145.2027,145.0688,145.1223,4212.0
2018-02-20 12:15:00,162.58,162.6,162.44,162.44,6685.0,145.1491,145.167,145.0241,145.0241,6685.0
2018-02-20 12:20:00,162.4,162.43,162.27,162.43,4959.0,144.9884,145.0152,144.8724,145.0152,4959.0
2018-02-20 12:25:00,162.43,162.43,162.27,162.39,4556.0,145.0152,145.0152,144.8724,144.9795,4556.0
2018-02-20 12:30:00,162.42,162.58,162.4,162.43,7474.0,145.0063,145.1491,144.9884,145.0152,7474.0
2018-02-20 12:35:00,162.48,162.51,162.4,162.46,9176.0,145.0598,145.0866,144.9884,145.042,9176.0
2018-02-20 12:40:00,162.46,162.47,162.1,162.1,20857.0,145.042,145.0509,144.7206,144.7206,20857.0
2018-02-20 12:45:00,162.11,162.11,161.95,161.95,7541.0,144.7295,144.7295,144.5867,144.5867,7541.0
2018-02-20 12:50:00,161.97,162.21,161.95,162.2,9126.0,144.6045,144.8188,144.5867,144.8099,9126.0
2018-02-20 12:55:00,162.21,162.41,162.15,162.2,6840.0,144.8188,144.9974,144.7652,144.8099,6840.0
2018-02-20 13:00:00,162.22,162.22,162.03,162.03,2945.0,144.8277,144.8277,144.6581,144.6581,2945.0
2018-02-20 13:05:00,162.02,162.06,161.76,161.76,4293.0,144.6492,144.6849,144.417,144.417,4293.0
2018-02-20 13:10:00,161.73,162.08,161.68,162.0,7206.0,144.3903,144.7027,144.3456,144.6313,7206.0
2018-02-20 13:15:00,162.0,162.12,161.95,162.04,5112.0,144.6313,144.7384,144.5867,144.667,5112.0
2018-02-20 13:20:00,162.0,162.07,161.95,162.07,2508.0,144.6313,144.6938,144.5867,144.6938,2508.0
2018-02-20 13:25:00,162.09,162.09,161.73,161.77,5899.0,144.7117,144.7117,144.3903,144.426,5899.0
2018-02-20 13:30:00,161.75,161.94,161.7,161.88,7524.0,144.4081,144.5777,144.3635,144.5242,7524.0
2018-02-20 13:35:00,161.87,161.99,161.82,161.88,9359.0,144.5152,144.6224,144.4706,144.5242,9359.0
2018-02-20 13:40:00,161.88,162.0,161.88,161.89,5540.0,144.5242,144.6313,144.5242,144.5331,5540.0
2018-02-20 13:45:00,161.88,162.04,161.88,161.97,6330.0,144.5242,144.667,144.5242,144.6045,6330.0
2018-02-20 13:50:00,161.99,162.0,161.9,161.96,5023.0,144.6224,144.6313,144.542,144.5956,5023.0
2018-02-20 13:55:00,161.95,161.95,161.73,161.93,8691.0,144.5867,144.5867,144.3903,144.5688,8691.0
2018-02-20 14:00:00,161.98,161.98,161.78,161.83,3843.0,144.6135,144.6135,144.4349,144.4795,3843.0
2018-02-20 14:05:00,161.87,161.87,161.61,161.61,7928.0,144.5152,144.5152,144.2831,144.2831,7928.0
2018-02-20 14:10:00,161.66,161.81,161.34,161.43,12236.0,144.3278,144.4617,144.0421,144.1224,12236.0
2018-02-20 14:15:00,161.43,161.52,161.38,161.49,6836.0,144.1224,144.2028,144.0778,144.176,6836.0
2018-02-20 14:20:00,161.46,161.8,161.46,161.67,5443.0,144.1492,144.4528,144.1492,144.3367,5443.0
2018-02-20 14:25:00,161.68,161.94,161.68,161.72,7920.0,144.3456,144.5777,144.3456,144.3813,7920.0
2018-02-20 14:30:00,161.68,162.0,161.68,161.88,12258.0,144.3456,144.6313,144.3456,144.5242,12258.0
2018-02-20 14:35:00,161.91,162.16,161.91,162.07,5358.0,144.551,144.7742,144.551,144.6938,5358.0
2018-02-20 14:40:00,162.09,162.09,161.9,161.9,6253.0,144.7117,144.7117,144.542,144.542,6253.0
2018-02-20 14:45:00,161.93,162.01,161.78,161.96,9483.0,144.5688,144.6402,144.4349,144.5956,9483.0
2018-02-20 14:50:00,161.97,162.02,161.59,161.59,7040.0,144.6045,144.6492,144.2653,144.2653,7040.0
2018-02-20 14:55:00,161.56,161.75,161.42,161.42,11582.0,144.2385,144.4081,144.1135,144.1135,11582.0
2018-02-20 15:00:00,161.48,161.81,161.44,161.77,8729.0,144.1671,144.4617,144.1313,144.426,8729.0
2018-02-20 15:05:00,161.72,161.9,161.41,161.47,9059.0,144.3813,144.542,144.1046,144.1581,9059.0
2018-02-20 15:10:00,161.49,161.58,161.29,161.42,10423.0,144.176,144.2563,143.9974,144.1135,10423.0
2018-02-20 15:15:00,161.43,161.62,161.32,161.45,11708.0,144.1224,144.2921,144.0242,144.1403,11708.0
2018-02-20 15:20:00,161.41,161.42,161.11,161.42,13722.0,144.1046,144.1135,143.8367,144.1135,13722.0
2018-02-20 15:25:00,161.42,161.45,161.28,161.44,9388.0,144.1135,144.1403,143.9885,144.1313,9388.0
2018-02-20 15:30:00,161.45,161.56,161.36,161.39,13021.0,144.1403,144.2385,144.0599,144.0867,13021.0
2018-02-20 15:35:00,161.43,161.46,161.24,161.24,9779.0,144.1224,144.1492,143.9528,143.9528,9779.0
2018-02-20 15:40:00,161.25,161.35,161.14,161.2,19822.0,143.9617,144.051,143.8635,143.9171,19822.0
2018-02-20 15:45:00,161.17,161.64,161.07,161.6,14595.0,143.8903,144.3099,143.801,144.2742,14595.0
2018-02-20 15:50:00,161.57,161.71,161.53,161.65,21258.0,144.2474,144.3724,144.2117,144.3188,21258.0
2018-02-20 15:55:00,161.65,161.81,161.45,161.46,55033.0,144.3188,144.4617,144.1403,144.1492,55033.0
2018-02-21 09:30:00,161.59,162.08,161.36,161.89,60769.0,144.2653,144.7027,144.0599,144.5331,60769.0
2018-02-21 09:35:00,162.06,162.23,161.77,161.83,16782.0,144.6849,144.8366,144.426,144.4795,16782.0
2018-02-21 09:40:00,161.88,162.35,161.79,162.25,25168.0,144.5242,144.9438,144.4438,144.8545,25168.0
2018-02-21 09:45:00,162.34,162.86,162.24,162.8,13828.0,144.9349,145.3991,144.8456,145.3455,13828.0
2018-02-21 09:50:00,162.84,163.15,162.73,163.1,21068.0,145.3812,145.658,145.283,145.6134,21068.0
2018-02-21 09:55:00,163.19,163.19,162.83,162.86,14732.0,145.6937,145.6937,145.3723,145.3991,14732.0
2018-02-21 10:00:00,162.99,163.02,162.62,162.72,12875.0,145.5152,145.542,145.1848,145.2741,12875.0
2018-02-21 10:05:00,162.68,163.21,162.68,163.2,14138.0,145.2384,145.7116,145.2384,145.7027,14138.0
2018-02-21 10:10:00,163.2,163.37,163.13,163.19,12077.0,145.7027,145.8544,145.6402,145.6937,12077.0
2018-02-21 10:15:00,163.2,163.32,163.07,163.07,13645.0,145.7027,145.8098,145.5866,145.5866,13645.0
2018-02-21 10:20:00,163.15,163.15,162.9,162.98,10465.0,145.658,145.658,145.4348,145.5062,10465.0
2018-02-21 10:25:00,163.02,163.19,162.91,162.98,13947.0,145.542,145.6937,145.4437,145.5062,13947.0
2018-02-21 10:30:00,163.01,163.16,162.97,163.16,12099.0,145.533,145.6669,145.4973,145.6669,12099.0
2018-02-21 10:35:00,163.11,163.27,163.05,163.24,10932.0,145.6223,145.7651,145.5687,145.7384,10932.0
2018-02-21 10:40:00,163.19,163.33,163.15,163.2,19065.0,145.6937,145.8187,145.658,145.7027,19065.0
2018-02-21 10:45:00,163.26,163.3,162.97,162.97,12708.0,145.7562,145.7919,145.4973,145.4973,12708.0
2018-02-21 10:50:00,162.97,162.98,162.66,162.68,14163.0,145.4973,145.5062,145.2205,145.2384,14163.0
2018-02-21 10:55:00,162.69,162.73,162.51,162.69,27115.0,145.2473,145.283,145.0866,145.2473,27115.0
2018-02-21 11:00:00,162.73,162.75,162.5,162.56,12685.0,145.283,145.3009,145.0777,145.1313,12685.0
2018-02-21 11:05:00,162.56,162.72,162.56,162.68,13617.0,145.1313,145.2741,145.1313,145.2384,13617.0
2018-02-21 11:10:00,162.64,162.68,162.48,162.59,18201.0,145.2027,145.2384,145.0598,145.1581,18201.0
2018-02-21 11:15:00,162.59,162.73,162.58,162.58,11771.0,145.1581,145.283,145.1491,145.1491,11771.0
2018-02-21 11:20:00,162.58,162.75,162.53,162.7,11704.0,145.1491,145.3009,145.1045,145.2563,11704.0
2018-02-21 11:25:00,162.72,162.94,162.72,162.92,12831.0,145.2741,145.4705,145.2741,145.4527,12831.0
2018-02-21 11:30:00,162.9,163.3,162.85,163.24,22942.0,145.4348,145.7919,145.3902,145.7384,22942.0
2018-02-21 11:35:00,163.36,163.58,163.34,163.58,12434.0,145.8455,146.0419,145.8276,146.0419,12434.0
2018-02-21 11:40:00,163.58,163.68,163.49,163.55,12711.0,146.0419,146.1312,145.9616,146.0151,12711.0
2018-02-21 11:45:00,163.58,163.68,163.49,163.62,9069.0,146.0419,146.1312,145.9616,146.0776,9069.0
2018-02-21 11:50:00,163.59,163.74,163.51,163.52,8762.0,146.0508,146.1848,145.9794,145.9883,8762.0
2018-02-21 11:55:00,163.52,163.54,163.33,163.39,14126.0,145.9883,146.0062,145.8187,145.8723,14126.0
2018-02-21 12:00:00,163.39,163.44,163.12,163.13,10165.0,145.8723,145.9169,145.6312,145.6402,10165.0
2018-02-21 12:05:00,163.12,163.25,162.95,162.95,14001.0,145.6312,145.7473,145.4795,145.4795,14001.0
2018-02-21 12:10:00,163.01,163.07,163.0,163.0,5154.0,145.533,145.5866,145.5241,145.5241,5154.0
2018-02-21 12:15:00,163.01,163.05,162.9,163.02,7367.0,145.533,145.5687,145.4348,145.542,7367.0
2018-02-21 12:20:00,163.05,163.05,162.76,162.91,5063.0,145.5687,145.5687,145.3098,145.4437,5063.0
2018-02-21 12:25:00,162.95,162.98,162.78,162.84,6250.0,145.4795,145.5062,145.3277,145.3812,6250.0
2018-02-21 12:30:00,162.82,162.91,162.76,162.87,5000.0,145.3634,145.4437,145.3098,145.408,5000.0
2018-02-21 12:35:00,162.88,163.0,162.85,162.94,11238.0,145.417,145.5241,145.3902,145.4705,11238.0
2018-02-21 12:40:00,162.92,162.99,162.82,162.89,4709.0,145.4527,145.5152,145.3634,145.4259,4709.0
2018-02-21 12:45:00,162.92,162.95,162.82,162.91,5082.0,145.4527,145.4795,145.3634,145.4437,5082.0
2018-02-21 12:50:00,162.89,162.97,162.85,162.85,4966.0,145.4259,145.4973,145.3902,145.3902,4966.0
2018-02-21 12:55:00,162.82,162.98,162.77,162.94,5635.0,145.3634,145.5062,145.3188,145.4705,5635.0
2018-02-21 13:00:00,162.97,163.1,162.93,163.02,3565.0,145.4973,145.6134,145.4616,145.542,3565.0
2018-02-21 13:05:00,163.01,163.17,163.0,163.11,3365.0,145.533,145.6759,145.5241,145.6223,3365.0
2018-02-21 13:10:00,163.09,163.13,162.99,163.04,4857.0,145.6044,145.6402,145.5152,145.5598,4857.0
2018-02-21 13:15:00,163.07,163.13,163.04,163.09,4729.0,145.5866,145.6402,145.5598,145.6044,4729.0
2018-02-21 13:20:00,163.07,163.07,162.92,162.95,5382.0,145.5866,145.5866,145.4527,145.4795,5382.0
2018-02-21 13:25:00,162.94,162.95,162.7,162.75,21110.0,145.4705,145.4795,145.2563,145.3009,21110.0
2018-02-21 13:30:00,162.77,162.83,162.63,162.68,7619.0,145.3188,145.3723,145.1938,145.2384,7619.0
2018-02-21 13:35:00,162.66,162.71,162.53,162.54,4600.0,145.2205,145.2652,145.1045,145.1134,4600.0
2018-02-21 13:40:00,162.51,162.53,162.43,162.51,5264.0,145.0866,145.1045,145.0152,145.0866,5264.0
2018-02-21 13:45:00,162.53,162.71,162.53,162.64,4800.0,145.1045,145.2652,145.1045,145.2027,4800.0
2018-02-21 13:50:00,162.65,162.84,162.65,162.84,4260.0,145.2116,145.3812,145.2116,145.3812,4260.0
2018-02-21 13:55:00,162.87,162.87,162.73,162.73,6391.0,145.408,145.408,145.283,145.283,6391.0
2018-02-21 14:00:00,162.68,163.41,162.52,163.34,12152.0,145.2384,145.8901,145.0956,145.8276,12152.0
2018-02-21 14:05:00,163.32,163.66,163.18,163.46,11828.0,145.8098,146.1133,145.6848,145.9348,11828.0
2018-02-21 14:10:00,163.43,163.64,163.33,163.44,5863.0,145.908,146.0955,145.8187,145.9169,5863.0
2018-02-21 14:15:00,163.42,163.58,163.35,163.48,7909.0,145.8991,146.0419,145.8366,145.9526,7909.0
2018-02-21 14:20:00,163.51,163.62,163.34,163.55,13100.0,145.9794,146.0776,145.8276,146.0151,13100.0
2018-02-21 14:25:00,163.6,163.76,163.33,163.33,11903.0,146.0598,146.2026,145.8187,145.8187,11903.0
2018-02-21 14:30:00,163.45,163.45,163.11,163.21,9121.0,145.9258,145.9258,145.6223,145.7116,9121.0
2018-02-21 14:35:00,163.23,163.41,163.16,163.2,9856.0,145.7294,145.8901,145.6669,145.7027,9856.0
2018-02-21 14:40:00,163.23,163.39,163.17,163.17,6055.0,145.7294,145.8723,145.6759,145.6759,6055.0
2018-02-21 14:45:00,163.15,163.23,162.78,162.84,8919.0,145.658,145.7294,145.3277,145.3812,8919.0
2018-02-21 14:50:00,162.73,162.86,162.61,162.64,12819.0,145.283,145.3991,145.1759,145.2027,12819.0
2018-02-21 14:55:00,162.71,163.04,162.7,162.81,10829.0,145.2652,145.5598,145.2563,145.3545,10829.0
2018-02-21 15:00:00,162.8,162.82,162.23,162.28,24304.0,145.3455,145.3634,144.8366,144.8813,24304.0
2018-02-21 15:05:00,162.22,162.32,161.83,161.98,18199.0,144.8277,144.917,144.4795,144.6135,18199.0
2018-02-21 15:10:00,161.92,161.96,161.61,161.85,10257.0,144.5599,144.5956,144.2831,144.4974,10257.0
2018-02-21 15:15:00,161.88,162.03,161.71,161.8,11507.0,144.5242,144.6581,144.3724,144.4528,11507.0
2018-02-21 15:20:00,161.8,161.91,161.54,161.65,13358.0,144.4528,144.551,144.2206,144.3188,13358.0
2018-02-21 15:25:00,161.63,161.93,161.47,161.91,14657.0,144.301,144.5688,144.1581,144.551,14657.0
2018-02-21 15:30:00,161.92,162.16,161.83,161.89,19688.0,144.5599,144.7742,144.4795,144.5331,19688.0
2018-02-21 15:35:00,161.94,161.99,161.59,161.6,10670.0,144.5777,144.6224,144.2653,144.2742,10670.0
2018-02-21 15:40:00,161.55,161.59,161.2,161.32,25038.0,144.2296,144.2653,143.9171,144.0242,25038.0
2018-02-21 15:45:00,161.24,161.55,161.2,161.28,37010.0,143.9528,144.2296,143.9171,143.9885,37010.0
2018-02-21 15:50:00,161.25,161.3,160.86,161.02,47995.0,143.9617,144.0064,143.6135,143.7564,47995.0
2018-02-21 15:55:00,161.01,161.07,160.42,160.45,92268.0,143.7475,143.801,143.2207,143.2475,92268.0
2018-02-22 09:30:00,161.08,161.95,160.27,161.28,55629.0,143.8099,144.5867,143.0868,143.9885,55629.0
2018-02-22 09:35:00,161.11,161.27,160.57,161.06,33855.0,143.8367,143.9796,143.3546,143.7921,33855.0
2018-02-22 09:40:00,161.22,161.54,161.18,161.37,9020.0,143.9349,144.2206,143.8992,144.0689,9020.0
2018-02-22 09:45:00,161.46,161.48,160.99,161.13,13878.0,144.1492,144.1671,143.7296,143.8546,13878.0
2018-02-22 09:50:00,161.09,161.09,160.75,160.9,4720.0,143.8189,143.8189,143.5153,143.6492,4720.0
2018-02-22 09:55:00,161.0,161.15,160.52,161.03,16160.0,143.7385,143.8724,143.31,143.7653,16160.0
2018-02-22 10:00:00,161.0,161.21,160.71,160.97,14405.0,143.7385,143.926,143.4796,143.7117,14405.0
2018-02-22 10:05:00,161.06,161.47,160.92,161.47,7767.0,143.7921,144.1581,143.6671,144.1581,7767.0
2018-02-22 10:10:00,161.47,161.66,161.32,161.34,7510.0,144.1581,144.3278,144.0242,144.0421,7510.0
2018-02-22 10:15:00,161.29,161.4,160.88,160.89,7326.0,143.9974,144.0956,143.6314,143.6403,7326.0
2018-02-22 10:20:00,160.92,161.41,160.88,161.27,6566.0,143.6671,144.1046,143.6314,143.9796,6566.0
2018-02-22 10:25:00,161.34,161.6,161.3,161.45,6444.0,144.0421,144.2742,144.0064,144.1403,6444.0
2018-02-22 10:30:00,161.48,161.5,161.08,161.08,6427.0,144.1671,144.1849,143.8099,143.8099,6427.0
2018-02-22 10:35:00,161.07,161.42,160.81,161.38,17498.0,143.801,144.1135,143.5689,144.0778,17498.0
2018-02-22 10:40:00,161.32,161.36,161.02,161.03,7896.0,144.0242,144.0599,143.7564,143.7653,7896.0
2018-02-22 10:45:00,161.05,161.29,160.87,161.29,7109.0,143.7832,143.9974,143.6225,143.9974,7109.0
2018-02-22 10:50:00,161.31,161.48,161.29,161.31,11119.0,144.0153,144.1671,143.9974,144.0153,11119.0
2018-02-22 10:55:00,161.21,161.21,160.88,161.09,25540.0,143.926,143.926,143.6314,143.8189,25540.0
2018-02-22 11:00:00,161.05,161.14,160.97,161.13,5319.0,143.7832,143.8635,143.7117,143.8546,5319.0
2018-02-22 11:05:00,161.17,161.38,161.17,161.28,5268.0,143.8903,144.0778,143.8903,143.9885,5268.0
2018-02-22 11:10:00,161.28,161.35,161.1,161.22,9164.0,143.9885,144.051,143.8278,143.9349,9164.0
2018-02-22 11:15:00,161.28,161.33,161.26,161.27,3800.0,143.9885,144.0331,143.9706,143.9796,3800.0
2018-02-22 11:20:00,161.27,161.49,161.19,161.33,8772.0,143.9796,144.176,143.9082,144.0331,8772.0
2018-02-22 11:25:00,161.32,161.4,161.24,161.24,16299.0,144.0242,144.0956,143.9528,143.9528,16299.0
2018-02-22 11:30:00,161.25,161.29,161.03,161.14,12895.0,143.9617,143.9974,143.7653,143.8635,12895.0
2018-02-22 11:35:00,161.15,161.44,161.13,161.29,9353.0,143.8724,144.1313,143.8546,143.9974,9353.0
2018-02-22 11:40:00,161.38,161.65,161.37,161.65,7786.0,144.0778,144.3188,144.0689,144.3188,7786.0
2018-02-22 11:45:00,161.69,161.7,161.54,161.61,9622.0,144.3545,144.3635,144.2206,144.2831,9622.0
2018-02-22 11:50:00,161.57,161.91,161.51,161.75,9220.0,144.2474,144.551,144.1938,144.4081,9220.0
2018-02-22 11:55:00,161.7,161.73,161.63,161.7,10895.0,144.3635,144.3903,144.301,144.3635,10895.0
2018-02-22 12:00:00,161.73,161.92,161.73,161.8,11987.0,144.3903,144.5599,144.3903,144.4528,11987.0
2018-02-22 12:05:00,161.8,161.85,161.57,161.57,13035.0,144.4528,144.4974,144.2474,144.2474,13035.0
2018-02-22 12:10:00,161.59,161.81,161.58,161.8,10120.0,144.2653,144.4617,144.2563,144.4528,10120.0
2018-02-22 12:15:00,161.81,161.96,161.73,161.85,7967.0,144.4617,144.5956,144.3903,144.4974,7967.0
2018-02-22 12:20:00,161.9,162.0,161.85,161.89,9596.0,144.542,144.6313,144.4974,144.5331,9596.0
2018-02-22 12:25:00,161.87,161.91,161.55,161.56,7103.0,144.5152,144.551,144.2296,144.2385,7103.0
2018-02-22 12:30:00,161.56,161.68,161.45,161.56,9861.0,144.2385,144.3456,144.1403,144.2385,9861.0
2018-02-22 12:35:00,161.53,161.6,161.36,161.6,9781.0,144.2117,144.2742,144.0599,144.2742,9781.0
2018-02-22 12:40:00,161.56,161.63,161.47,161.5,10019.0,144.2385,144.301,144.1581,144.1849,10019.0
2018-02-22 12:45:00,161.45,161.51,161.18,161.19,7585.0,144.1403,144.1938,143.8992,143.9082,7585.0
2018-02-22 12:50:00,161.13,161.52,160.92,161.41,10331.0,143.8546,144.2028,143.6671,144.1046,10331.0
2018-02-22 12:55:00,161.49,161.52,161.22,161.22,4120.0,144.176,144.2028,143.9349,143.9349,4120.0
2018-02-22 13:00:00,161.24,161.45,161.24,161.45,4345.0,143.9528,144.1403,143.9528,144.1403,4345.0
2018-02-22 13:05:00,161.36,161.5,161.3,161.44,4800.0,144.0599,144.1849,144.0064,144.1313,4800.0
2018-02-22 13:10:00,161.41,161.42,161.04,161.04,5621.0,144.1046,144.1135,143.7742,143.7742,5621.0
2018-02-22 13:15:00,161.04,161.23,161.04,161.06,5243.0,143.7742,143.9439,143.7742,143.7921,5243.0
2018-02-22 13:20:00,161.04,161.16,160.96,161.06,7059.0,143.7742,143.8814,143.7028,143.7921,7059.0
2018-02-22 13:25:00,161.09,161.42,161.04,161.28,8014.0,143.8189,144.1135,143.7742,143.9885,8014.0
2018-02-22 13:30:00,161.33,161.42,160.85,160.93,7972.0,144.0331,144.1135,143.6046,143.676,7972.0
2018-02-22 13:35:00,160.98,161.13,160.85,160.99,8202.0,143.7207,143.8546,143.6046,143.7296,8202.0
2018-02-22 13:40:00,161.06,161.07,160.87,160.87,5220.0,143.7921,143.801,143.6225,143.6225,5220.0
2018-02-22 13:45:00,160.96,160.96,160.61,160.74,7105.0,143.7028,143.7028,143.3903,143.5064,7105.0
2018-02-22 13:50:00,160.74,161.09,160.7,161.09,5184.0,143.5064,143.8189,143.4707,143.8189,5184.0
2018-02-22 13:55:00,161.05,161.08,160.88,160.98,6540.0,143.7832,143.8099,143.6314,143.7207,6540.0
2018-02-22 14:00:00,161.01,161.25,160.98,161.13,8423.0,143.7475,143.9617,143.7207,143.8546,8423.0
2018-02-22 14:05:00,161.13,161.27,160.97,160.97,9662.0,143.8546,143.9796,143.7117,143.7117,9662.0
2018-02-22 14:10:00,160.99,161.09,160.82,160.95,15146.0,143.7296,143.8189,143.5778,143.6939,15146.0
2018-02-22 14:15:00,160.96,161.14,160.93,161.11,10402.0,143.7028,143.8635,143.676,143.8367,10402.0
2018-02-22 14:20:00,161.14,161.23,160.96,161.23,7112.0,143.8635,143.9439,143.7028,143.9439,7112.0
2018-02-22 14:25:00,161.23,161.5,161.17,161.47,7272.0,143.9439,144.1849,143.8903,144.1581,7272.0
2018-02-22 14:30:00,161.45,161.55,161.36,161.43,13143.0,144.1403,144.2296,144.0599,144.1224,13143.0
2018-02-22 14:35:00,161.4,161.4,161.14,161.18,7492.0,144.0956,144.0956,143.8635,143.8992,7492.0
2018-02-22 14:40:00,161.19,161.21,160.78,160.88,17151.0,143.9082,143.926,143.5421,143.6314,17151.0
2018-02-22 14:45:00,160.83,160.83,160.66,160.71,9203.0,143.5867,143.5867,143.435,143.4796,9203.0
2018-02-22 14:50:00,160.71,160.71,160.56,160.65,12321.0,143.4796,143.4796,143.3457,143.426,12321.0
2018-02-22 14:55:00,160.58,160.6,160.16,160.25,23829.0,143.3636,143.3814,142.9886,143.0689,23829.0
2018-02-22 15:00:00,160.27,160.49,160.16,160.27,9021.0,143.0868,143.2832,142.9886,143.0868,9021.0
2018-02-22 15:05:00,160.27,160.5,160.19,160.19,9129.0,143.0868,143.2921,143.0154,143.0154,9129.0
2018-02-22 15:10:00,160.23,160.7,160.21,160.68,8704.0,143.0511,143.4707,143.0332,143.4528,8704.0
2018-02-22 15:15:00,160.7,160.74,160.5,160.69,9877.0,143.4707,143.5064,143.2921,143.4618,9877.0
2018-02-22 15:20:00,160.66,160.81,160.63,160.75,10188.0,143.435,143.5689,143.4082,143.5153,10188.0
2018-02-22 15:25:00,160.69,160.86,160.57,160.66,12181.0,143.4618,143.6135,143.3546,143.435,12181.0
2018-02-22 15:30:00,160.66,160.79,160.52,160.73,13647.0,143.435,143.551,143.31,143.4975,13647.0
2018-02-22 15:35:00,160.73,160.74,160.41,160.5,19314.0,143.4975,143.5064,143.2118,143.2921,19314.0
2018-02-22 15:40:00,160.48,160.8,160.4,160.4,23341.0,143.2743,143.56,143.2029,143.2029,23341.0
2018-02-22 15:45:00,160.4,160.43,159.9,159.94,54334.0,143.2029,143.2296,142.7565,142.7922,54334.0
2018-02-22 15:50:00,159.94,160.6,159.91,160.38,35615.0,142.7922,143.3814,142.7654,143.185,35615.0
2018-02-22 15:55:00,160.34,160.47,160.19,160.32,77453.0,143.1493,143.2653,143.0154,143.1314,77453.0
2018-02-23 09:30:00,161.1,161.51,160.88,160.97,60906.0,143.8278,144.1938,143.6314,143.7117,60906.0
2018-02-23 09:35:00,161.17,161.21,160.32,160.6,17363.0,143.8903,143.926,143.1314,143.3814,17363.0
2018-02-23 09:40:00,160.67,161.26,160.55,161.24,27011.0,143.4439,143.9706,143.3368,143.9528,27011.0
2018-02-23 09:45:00,161.16,161.27,160.93,161.05,24041.0,143.8814,143.9796,143.676,143.7832,24041.0
2018-02-23 09:50:00,161.06,161.3,160.97,161.2,14267.0,143.7921,144.0064,143.7117,143.9171,14267.0
2018-02-23 09:55:00,161.2,161.33,160.77,160.78,25466.0,143.9171,144.0331,143.5332,143.5421,25466.0
2018-02-23 10:00:00,160.8,161.35,160.73,161.15,18643.0,143.56,144.051,143.4975,143.8724,18643.0
2018-02-23 10:05:00,161.14,161.3,161.14,161.29,9620.0,143.8635,144.0064,143.8635,143.9974,9620.0
2018-02-23 10:10:00,161.31,161.37,161.03,161.03,12379.0,144.0153,144.0689,143.7653,143.7653,12379.0
2018-02-23 10:15:00,161.03,161.19,160.94,161.04,7549.0,143.7653,143.9082,143.685,143.7742,7549.0
2018-02-23 10:20:00,160.98,161.27,160.83,161.22,4841.0,143.7207,143.9796,143.5867,143.9349,4841.0
2018-02-23 10:25:00,161.21,161.35,161.05,161.1,6399.0,143.926,144.051,143.7832,143.8278,6399.0
2018-02-23 10:30:00,161.08,161.27,160.97,161.12,8789.0,143.8099,143.9796,143.7117,143.8457,8789.0
2018-02-23 10:35:00,161.14,161.4,161.08,161.39,7137.0,143.8635,144.0956,143.8099,144.0867,7137.0
2018-02-23 10:40:00,161.38,161.56,161.38,161.53,11849.0,144.0778,144.2385,144.0778,144.2117,11849.0
2018-02-23 10:45:00,161.49,161.6,161.32,161.32,8847.0,144.176,144.2742,144.0242,144.0242,8847.0
2018-02-23 10:50:00,161.32,161.6,161.32,161.57,12175.0,144.0242,144.2742,144.0242,144.2474,12175.0
2018-02-23 10:55:00,161.55,161.74,161.52,161.63,6116.0,144.2296,144.3992,144.2028,144.301,6116.0
2018-02-23 11:00:00,161.59,161.91,161.56,161.8,18039.0,144.2653,144.551,144.2385,144.4528,18039.0
2018-02-23 11:05:00,161.8,161.8,161.55,161.59,11007.0,144.4528,144.4528,144.2296,144.2653,11007.0
2018-02-23 11:10:00,161.55,161.64,161.47,161.59,12966.0,144.2296,144.3099,144.1581,144.2653,12966.0
2018-02-23 11:15:00,161.59,161.67,161.37,161.39,9738.0,144.2653,144.3367,144.0689,144.0867,9738.0
2018-02-23 11:20:00,161.5,161.63,161.43,161.59,5228.0,144.1849,144.301,144.1224,144.2653,5228.0
2018-02-23 11:25:00,161.61,161.74,161.56,161.68,10727.0,144.2831,144.3992,144.2385,144.3456,10727.0
2018-02-23 11:30:00,161.67,161.82,161.65,161.72,12075.0,144.3367,144.4706,144.3188,144.3813,12075.0
2018-02-23 11:35:00,161.72,161.8,161.62,161.78,10100.0,144.3813,144.4528,144.2921,144.4349,10100.0
2018-02-23 11:40:00,161.82,161.83,161.63,161.69,9034.0,144.4706,144.4795,144.301,144.3545,9034.0
2018-02-23 11:45:00,161.66,161.75,161.57,161.57,6070.0,144.3278,144.4081,144.2474,144.2474,6070.0
2018-02-23 11:50:00,161.59,161.82,161.56,161.8,10263.0,144.2653,144.4706,144.2385,144.4528,10263.0
2018-02-23 11:55:00,161.81,161.89,161.7,161.87,13820.0,144.4617,144.5331,144.3635,144.5152,13820.0
2018-02-23 12:00:00,161.82,161.88,161.72,161.87,16064.0,144.4706,144.5242,144.3813,144.5152,16064.0
2018-02-23 12:05:00,161.87,161.92,161.74,161.75,14318.0,144.5152,144.5599,144.3992,144.4081,14318.0
2018-02-23 12:10:00,161.79,161.9,161.74,161.9,4135.0,144.4438,144.542,144.3992,144.542,4135.0
2018-02-23 12:15:00,161.88,161.93,161.8,161.93,11775.0,144.5242,144.5688,144.4528,144.5688,11775.0
2018-02-23 12:20:00,161.87,161.93,161.73,161.75,13529.0,144.5152,144.5688,144.3903,144.4081,13529.0
2018-02-23 12:25:00,161.82,161.82,161.61,161.61,5848.0,144.4706,144.4706,144.2831,144.2831,5848.0
2018-02-23 12:30:00,161.59,161.72,161.48,161.69,5800.0,144.2653,144.3813,144.1671,144.3545,5800.0
2018-02-23 12:35:00,161.68,161.79,161.65,161.78,4410.0,144.3456,144.4438,144.3188,144.4349,4410.0
2018-02-23 12:40:00,161.83,161.83,161.6,161.6,6035.0,144.4795,144.4795,144.2742,144.2742,6035.0
2018-02-23 12:45:00,161.57,161.91,161.52,161.84,7122.0,144.2474,144.551,144.2028,144.4885,7122.0
2018-02-23 12:50:00,161.81,161.89,161.75,161.8,11449.0,144.4617,144.5331,144.4081,144.4528,11449.0
2018-02-23 12:55:00,161.74,161.82,161.73,161.75,4326.0,144.3992,144.4706,144.3903,144.4081,4326.0
2018-02-23 13:00:00,161.78,161.82,161.64,161.69,7946.0,144.4349,144.4706,144.3099,144.3545,7946.0
2018-02-23 13:05:00,161.66,161.69,161.48,161.49,8034.0,144.3278,144.3545,144.1671,144.176,8034.0
2018-02-23 13:10:00,161.56,161.63,161.47,161.53,6631.0,144.2385,144.301,144.1581,144.2117,6631.0
2018-02-23 13:15:00,161.53,161.69,161.53,161.65,7144.0,144.2117,144.3545,144.2117,144.3188,7144.0
2018-02-23 13:20:00,161.67,161.76,161.67,161.71,6840.0,144.3367,144.417,144.3367,144.3724,6840.0
2018-02-23 13:25:00,161.71,161.83,161.63,161.65,29276.0,144.3724,144.4795,144.301,144.3188,29276.0
2018-02-23 13:30:00,161.64,161.8,161.64,161.8,8525.0,144.3099,144.4528,144.3099,144.4528,8525.0
2018-02-23 13:35:00,161.84,161.84,161.66,161.76,14645.0,144.4885,144.4885,144.3278,144.417,14645.0
2018-02-23 13:40:00,161.75,161.82,161.66,161.75,21329.0,144.4081,144.4706,144.3278,144.4081,21329.0
2018-02-23 13:45:00,161.71,161.77,161.66,161.74,7295.0,144.3724,144.426,144.3278,144.3992,7295.0
2018-02-23 13:50:00,161.72,161.86,161.68,161.8,8319.0,144.3813,144.5063,144.3456,144.4528,8319.0
2018-02-23 13:55:00,161.85,162.0,161.83,161.97,7821.0,144.4974,144.6313,144.4795,144.6045,7821.0
2018-02-23 14:00:00,161.94,162.0,161.87,161.87,11757.0,144.5777,144.6313,144.5152,144.5152,11757.0
2018-02-23 14:05:00,161.88,161.9,161.68,161.75,15525.0,144.5242,144.542,144.3456,144.4081,15525.0
2018-02-23 14:10:00,161.77,161.83,161.71,161.8,10562.0,144.426,144.4795,144.3724,144.4528,10562.0
2018-02-23 14:15:00,161.8,161.85,161.73,161.75,16445.0,144.4528,144.4974,144.3903,144.4081,16445.0
2018-02-23 14:20:00,161.79,161.97,161.75,161.95,6805.0,144.4438,144.6045,144.4081,144.5867,6805.0
2018-02-23 14:25:00,161.96,161.96,161.85,161.89,9724.0,144.5956,144.5956,144.4974,144.5331,9724.0
2018-02-23 14:30:00,161.89,162.09,161.89,162.06,21000.0,144.5331,144.7117,144.5331,144.6849,21000.0
2018-02-23 14:35:00,162.04,162.15,161.83,161.89,12147.0,144.667,144.7652,144.4795,144.5331,12147.0
2018-02-23 14:40:00,161.86,161.94,161.84,161.9,15613.0,144.5063,144.5777,144.4885,144.542,15613.0
2018-02-23 14:45:00,161.89,162.21,161.89,162.18,9655.0,144.5331,144.8188,144.5331,144.792,9655.0
2018-02-23 14:50:00,162.2,162.21,162.12,162.16,8684.0,144.8099,144.8188,144.7384,144.7742,8684.0
2018-02-23 14:55:00,162.17,162.23,162.11,162.11,9341.0,144.7831,144.8366,144.7295,144.7295,9341.0
2018-02-23 15:00:00,162.1,162.42,162.1,162.39,9586.0,144.7206,145.0063,144.7206,144.9795,9586.0
2018-02-23 15:05:00,162.46,162.6,162.46,162.55,20311.0,145.042,145.167,145.042,145.1223,20311.0
2018-02-23 15:10:00,162.58,162.61,162.44,162.5,17453.0,145.1491,145.1759,145.0241,145.0777,17453.0
2018-02-23 15:15:00,162.5,162.61,162.47,162.58,8813.0,145.0777,145.1759,145.0509,145.1491,8813.0
2018-02-23 15:20:00,162.56,162.76,162.56,162.72,14915.0,145.1313,145.3098,145.1313,145.2741,14915.0
2018-02-23 15:25:00,162.71,162.86,162.67,162.72,16248.0,145.2652,145.3991,145.2295,145.2741,16248.0
2018-02-23 15:30:00,162.73,162.88,162.43,162.43,28051.0,145.283,145.417,145.0152,145.0152,28051.0
2018-02-23 15:35:00,162.46,162.75,162.45,162.69,17721.0,145.042,145.3009,145.0331,145.2473,17721.0
2018-02-23 15:40:00,162.72,162.8,162.67,162.8,13390.0,145.2741,145.3455,145.2295,145.3455,13390.0
2018-02-23 15:45:00,162.81,162.81,162.54,162.71,29571.0,145.3545,145.3545,145.1134,145.2652,29571.0
2018-02-23 15:50:00,162.71,162.8,162.68,162.77,25156.0,145.2652,145.3455,145.2384,145.3188,25156.0
2018-02-23 15:55:00,162.76,163.05,162.73,163.01,82953.0,145.3098,145.5687,145.283,145.533,82953.0
2018-02-26 09:30:00,163.82,164.18,163.34,163.76,153384.0,146.2562,146.5776,145.8276,146.2026,153384.0
2018-02-26 09:35:00,163.84,164.46,163.83,164.42,42273.0,146.274,146.8276,146.2651,146.7919,42273.0
2018-02-26 09:40:00,164.48,164.59,164.09,164.09,31377.0,146.8454,146.9436,146.4972,146.4972,31377.0
2018-02-26 09:45:00,164.1,164.53,164.1,164.52,29907.0,146.5062,146.8901,146.5062,146.8811,29907.0
2018-02-26 09:50:00,164.48,164.61,164.36,164.53,22654.0,146.8454,146.9615,146.7383,146.8901,22654.0
2018-02-26 09:55:00,164.49,164.63,164.11,164.27,14848.0,146.8543,146.9793,146.5151,146.6579,14848.0
2018-02-26 10:00:00,164.25,164.38,163.91,164.11,10308.0,146.6401,146.7561,146.3365,146.5151,10308.0
2018-02-26 10:05:00,164.06,164.23,164.01,164.15,12373.0,146.4704,146.6222,146.4258,146.5508,12373.0
2018-02-26 10:10:00,164.15,164.15,163.78,163.81,13166.0,146.5508,146.5508,146.2205,146.2473,13166.0
2018-02-26 10:15:00,163.73,163.81,163.48,163.54,13270.0,146.1758,146.2473,145.9526,146.0062,13270.0
2018-02-26 10:20:00,163.52,163.62,163.49,163.54,8193.0,145.9883,146.0776,145.9616,146.0062,8193.0
2018-02-26 10:25:00,163.6,163.79,163.59,163.73,8738.0,146.0598,146.2294,146.0508,146.1758,8738.0
2018-02-26 10:30:00,163.72,163.79,163.44,163.44,6986.0,146.1669,146.2294,145.9169,145.9169,6986.0
2018-02-26 10:35:00,163.49,163.67,163.34,163.67,8266.0,145.9616,146.1223,145.8276,146.1223,8266.0
2018-02-26 10:40:00,163.64,163.73,163.52,163.57,5538.0,146.0955,146.1758,145.9883,146.033,5538.0
2018-02-26 10:45:00,163.61,163.61,163.35,163.35,6767.0,146.0687,146.0687,145.8366,145.8366,6767.0
2018-02-26 10:50:00,163.3,163.36,163.18,163.24,5326.0,145.7919,145.8455,145.6848,145.7384,5326.0
2018-02-26 10:55:00,163.25,163.25,162.92,163.03,13952.0,145.7473,145.7473,145.4527,145.5509,13952.0
2018-02-26 11:00:00,162.99,163.31,162.91,163.31,23566.0,145.5152,145.8009,145.4437,145.8009,23566.0
2018-02-26 11:05:00,163.33,163.5,163.16,163.31,21342.0,145.8187,145.9705,145.6669,145.8009,21342.0
2018-02-26 11:10:00,163.34,163.34,163.13,163.19,9554.0,145.8276,145.8276,145.6402,145.6937,9554.0
2018-02-26 11:15:00,163.19,163.37,163.11,163.37,15635.0,145.6937,145.8544,145.6223,145.8544,15635.0
2018-02-26 11:20:00,163.41,163.45,163.23,163.23,9247.0,145.8901,145.9258,145.7294,145.7294,9247.0
2018-02-26 11:25:00,163.25,163.42,163.24,163.33,10220.0,145.7473,145.8991,145.7384,145.8187,10220.0
2018-02-26 11:30:00,163.34,163.47,163.34,163.42,7453.0,145.8276,145.9437,145.8276,145.8991,7453.0
2018-02-26 11:35:00,163.4,163.4,163.26,163.31,11133.0,145.8812,145.8812,145.7562,145.8009,11133.0
2018-02-26 11:40:00,163.29,163.31,163.21,163.3,5881.0,145.783,145.8009,145.7116,145.7919,5881.0
2018-02-26 11:45:00,163.3,163.33,163.12,163.26,9511.0,145.7919,145.8187,145.6312,145.7562,9511.0
2018-02-26 11:50:00,163.25,163.39,163.18,163.34,5013.0,145.7473,145.8723,145.6848,145.8276,5013.0
2018-02-26 11:55:00,163.31,163.47,163.21,163.39,6169.0,145.8009,145.9437,145.7116,145.8723,6169.0
2018-02-26 12:00:00,163.35,163.66,163.35,163.64,9998.0,145.8366,146.1133,145.8366,146.0955,9998.0
2018-02-26 12:05:00,163.66,163.89,163.66,163.88,7820.0,146.1133,146.3187,146.1133,146.3097,7820.0
2018-02-26 12:10:00,163.88,163.98,163.8,163.86,6992.0,146.3097,146.399,146.2383,146.2919,6992.0
2018-02-26 12:15:00,163.86,163.86,163.74,163.78,3648.0,146.2919,146.2919,146.1848,146.2205,3648.0
2018-02-26 12:20:00,163.83,163.97,163.82,163.97,6193.0,146.2651,146.3901,146.2562,146.3901,6193.0
2018-02-26 12:25:00,163.93,164.13,163.91,164.11,21037.0,146.3544,146.5329,146.3365,146.5151,21037.0
2018-02-26 12:30:00,164.1,164.11,163.93,163.93,8863.0,146.5062,146.5151,146.3544,146.3544,8863.0
2018-02-26 12:35:00,163.93,164.0,163.84,163.84,8370.0,146.3544,146.4169,146.274,146.274,8370.0
2018-02-26 12:40:00,163.82,163.95,163.75,163.89,15849.0,146.2562,146.3722,146.1937,146.3187,15849.0
2018-02-26 12:45:00,163.87,164.1,163.87,164.08,16069.0,146.3008,146.5062,146.3008,146.4883,16069.0
2018-02-26 12:50:00,164.08,164.15,163.9,163.96,9009.0,146.4883,146.5508,146.3276,146.3812,9009.0
2018-02-26 12:55:00,163.97,164.1,163.96,164.04,14116.0,146.3901,146.5062,146.3812,146.4526,14116.0
2018-02-26 13:00:00,164.06,164.27,164.06,164.18,14051.0,146.4704,146.6579,146.4704,146.5776,14051.0
2018-02-26 13:05:00,164.17,164.35,164.01,164.35,27944.0,146.5687,146.7294,146.4258,146.7294,27944.0
2018-02-26 13:10:00,164.31,164.48,164.26,164.48,10616.0,146.6936,146.8454,146.649,146.8454,10616.0
2018-02-26 13:15:00,164.43,164.43,164.28,164.31,6387.0,146.8008,146.8008,146.6669,146.6936,6387.0
2018-02-26 13:20:00,164.31,164.51,164.24,164.45,8276.0,146.6936,146.8722,146.6311,146.8186,8276.0
2018-02-26 13:25:00,164.48,164.51,164.36,164.51,6191.0,146.8454,146.8722,146.7383,146.8722,6191.0
2018-02-26 13:30:00,164.52,164.52,164.3,164.33,4337.0,146.8811,146.8811,146.6847,146.7115,4337.0
2018-02-26 13:35:00,164.3,164.36,164.25,164.32,5200.0,146.6847,146.7383,146.6401,146.7026,5200.0
2018-02-26 13:40:00,164.33,164.48,164.33,164.47,5655.0,146.7115,146.8454,146.7115,146.8365,5655.0
2018-02-26 13:45:00,164.48,164.52,164.42,164.48,7451.0,146.8454,146.8811,146.7919,146.8454,7451.0
2018-02-26 13:50:00,164.46,164.53,164.45,164.49,6342.0,146.8276,146.8901,146.8186,146.8543,6342.0
2018-02-26 13:55:00,164.51,164.62,164.51,164.57,8730.0,146.8722,146.9704,146.8722,146.9258,8730.0
2018-02-26 14:00:00,164.54,164.75,164.54,164.71,11611.0,146.899,147.0865,146.899,147.0508,11611.0
2018-02-26 14:05:00,164.72,164.72,164.63,164.7,10084.0,147.0597,147.0597,146.9793,147.0418,10084.0
2018-02-26 14:10:00,164.72,164.72,164.39,164.43,17214.0,147.0597,147.0597,146.7651,146.8008,17214.0
2018-02-26 14:15:00,164.43,164.5,164.38,164.4,7118.0,146.8008,146.8633,146.7561,146.774,7118.0
2018-02-26 14:20:00,164.36,164.38,164.24,164.28,9789.0,146.7383,146.7561,146.6311,146.6669,9789.0
2018-02-26 14:25:00,164.3,164.32,164.02,164.02,12533.0,146.6847,146.7026,146.4347,146.4347,12533.0
2018-02-26 14:30:00,164.02,164.25,164.02,164.25,16320.0,146.4347,146.6401,146.4347,146.6401,16320.0
2018-02-26 14:35:00,164.26,164.32,164.17,164.17,10323.0,146.649,146.7026,146.5687,146.5687,10323.0
2018-02-26 14:40:00,164.13,164.21,164.13,164.17,10433.0,146.5329,146.6044,146.5329,146.5687,10433.0
2018-02-26 14:45:00,164.14,164.17,163.93,163.93,12492.0,146.5419,146.5687,146.3544,146.3544,12492.0
2018-02-26 14:50:00,163.94,164.1,163.85,164.08,12770.0,146.3633,146.5062,146.283,146.4883,12770.0
2018-02-26 14:55:00,164.1,164.14,164.03,164.06,9462.0,146.5062,146.5419,146.4437,146.4704,9462.0
2018-02-26 15:00:00,164.09,164.31,164.07,164.31,12026.0,146.4972,146.6936,146.4794,146.6936,12026.0
2018-02-26 15:05:00,164.32,164.5,164.23,164.42,13547.0,146.7026,146.8633,146.6222,146.7919,13547.0
2018-02-26 15:10:00,164.41,164.58,164.41,164.57,11382.0,146.7829,146.9347,146.7829,146.9258,11382.0
2018-02-26 15:15:00,164.55,164.59,164.45,164.59,14965.0,146.9079,146.9436,146.8186,146.9436,14965.0
2018-02-26 15:20:00,164.63,164.77,164.63,164.67,16232.0,146.9793,147.1043,146.9793,147.015,16232.0
2018-02-26 15:25:00,164.64,164.66,164.55,164.65,15513.0,146.9883,147.0061,146.9079,146.9972,15513.0
2018-02-26 15:30:00,164.62,164.77,164.54,164.74,17734.0,146.9704,147.1043,146.899,147.0775,17734.0
2018-02-26 15:35:00,164.73,164.79,164.62,164.78,17901.0,147.0686,147.1222,146.9704,147.1133,17901.0
2018-02-26 15:40:00,164.76,164.83,164.57,164.57,20494.0,147.0954,147.1579,146.9258,146.9258,20494.0
2018-02-26 15:45:00,164.58,164.61,164.32,164.32,26292.0,146.9347,146.9615,146.7026,146.7026,26292.0
2018-02-26 15:50:00,164.34,164.45,164.23,164.28,35315.0,146.7204,146.8186,146.6222,146.6669,35315.0
2018-02-26 15:55:00,164.28,164.79,164.28,164.73,92140.0,146.6669,147.1222,146.6669,147.0686,92140.0
2018-02-27 09:30:00,164.8,165.0,164.59,164.64,54665.0,147.1311,147.3097,146.9436,146.9883,54665.0
2018-02-27 09:35:00,164.57,165.06,164.57,165.02,30257.0,146.9258,147.3632,146.9258,147.3275,30257.0
2018-02-27 09:40:00,164.91,165.07,164.85,165.06,11627.0,147.2293,147.3722,147.1757,147.3632,11627.0
2018-02-27 09:45:00,164.98,165.41,164.98,165.2,13176.0,147.2918,147.6757,147.2918,147.4882,13176.0
2018-02-27 09:50:00,165.29,165.43,164.98,165.02,7350.0,147.5686,147.6936,147.2918,147.3275,7350.0
2018-02-27 09:55:00,164.97,165.1,164.72,164.79,73940.0,147.2829,147.3989,147.0597,147.1222,73940.0
2018-02-27 10:00:00,164.95,165.27,164.9,165.09,11222.0,147.265,147.5507,147.2204,147.39,11222.0
2018-02-27 10:05:00,165.09,165.34,165.04,165.33,11571.0,147.39,147.6132,147.3454,147.6043,11571.0
2018-02-27 10:10:00,165.35,165.56,165.33,165.42,17481.0,147.6221,147.8096,147.6043,147.6846,17481.0
2018-02-27 10:15:00,165.42,165.49,165.24,165.32,10587.0,147.6846,147.7471,147.5239,147.5954,10587.0
2018-02-27 10:20:00,165.35,165.58,165.33,165.34,11051.0,147.6221,147.8275,147.6043,147.6132,11051.0
2018-02-27 10:25:00,165.4,165.4,165.08,165.08,17461.0,147.6668,147.6668,147.3811,147.3811,17461.0
2018-02-27 10:30:00,165.04,165.21,164.88,164.97,7951.0,147.3454,147.4972,147.2025,147.2829,7951.0
2018-02-27 10:35:00,164.96,165.09,164.63,164.68,9758.0,147.274,147.39,146.9793,147.024,9758.0
2018-02-27 10:40:00,164.72,164.83,164.42,164.54,10055.0,147.0597,147.1579,146.7919,146.899,10055.0
2018-02-27 10:45:00,164.58,164.78,164.41,164.48,8811.0,146.9347,147.1133,146.7829,146.8454,8811.0
2018-02-27 10:50:00,164.47,164.55,164.02,164.02,11856.0,146.8365,146.9079,146.4347,146.4347,11856.0
2018-02-27 10:55:00,164.02,164.13,163.86,164.13,10719.0,146.4347,146.5329,146.2919,146.5329,10719.0
2018-02-27 11:00:00,164.02,164.34,163.93,164.21,15245.0,146.4347,146.7204,146.3544,146.6044,15245.0
2018-02-27 11:05:00,164.13,164.46,164.13,164.46,11023.0,146.5329,146.8276,146.5329,146.8276,11023.0
2018-02-27 11:10:00,164.5,164.72,164.45,164.49,11427.0,146.8633,147.0597,146.8186,146.8543,11427.0
2018-02-27 11:15:00,164.55,164.62,164.29,164.35,13449.0,146.9079,146.9704,146.6758,146.7294,13449.0
2018-02-27 11:20:00,164.3,164.37,164.16,164.24,7797.0,146.6847,146.7472,146.5597,146.6311,7797.0
2018-02-27 11:25:00,164.27,164.34,164.04,164.04,17949.0,146.6579,146.7204,146.4526,146.4526,17949.0
2018-02-27 11:30:00,164.03,164.36,163.95,164.18,17510.0,146.4437,146.7383,146.3722,146.5776,17510.0
2018-02-27 11:35:00,164.13,164.13,164.0,164.05,5113.0,146.5329,146.5329,146.4169,146.4615,5113.0
2018-02-27 11:40:00,164.08,164.18,163.94,163.96,9918.0,146.4883,146.5776,146.3633,146.3812,9918.0
2018-02-27 11:45:00,164.04,164.42,164.0,164.42,13561.0,146.4526,146.7919,146.4169,146.7919,13561.0
2018-02-27 11:50:00,164.35,164.45,163.96,164.07,20162.0,146.7294,146.8186,146.3812,146.4794,20162.0
2018-02-27 11:55:00,164.07,164.32,164.01,164.23,7684.0,146.4794,146.7026,146.4258,146.6222,7684.0
2018-02-27 12:00:00,164.17,164.39,164.14,164.31,7338.0,146.5687,146.7651,146.5419,146.6936,7338.0
2018-02-27 12:05:00,164.37,164.58,164.35,164.56,6663.0,146.7472,146.9347,146.7294,146.9168,6663.0
2018-02-27 12:10:00,164.52,164.58,164.37,164.44,4726.0,146.8811,146.9347,146.7472,146.8097,4726.0
2018-02-27 12:15:00,164.44,164.44,164.07,164.13,6781.0,146.8097,146.8097,146.4794,146.5329,6781.0
2018-02-27 12:20:00,164.11,164.12,164.02,164.05,5002.0,146.5151,146.524,146.4347,146.4615,5002.0
2018-02-27 12:25:00,164.06,164.33,164.04,164.33,11513.0,146.4704,146.7115,146.4526,146.7115,11513.0
2018-02-27 12:30:00,164.32,164.51,164.32,164.42,5506.0,146.7026,146.8722,146.7026,146.7919,5506.0
2018-02-27 12:35:00,164.43,164.62,164.43,164.62,5342.0,146.8008,146.9704,146.8008,146.9704,5342.0
2018-02-27 12:40:00,164.61,164.62,164.47,164.53,5400.0,146.9615,146.9704,146.8365,146.8901,5400.0
2018-02-27 12:45:00,164.51,164.8,164.47,164.7,10785.0,146.8722,147.1311,146.8365,147.0418,10785.0
2018-02-27 12:50:00,164.81,164.96,164.8,164.87,7339.0,147.14,147.274,147.1311,147.1936,7339.0
2018-02-27 12:55:00,164.86,164.95,164.75,164.9,8694.0,147.1847,147.265,147.0865,147.2204,8694.0
2018-02-27 13:00:00,164.84,164.84,164.66,164.71,9875.0,147.1668,147.1668,147.0061,147.0508,9875.0
2018-02-27 13:05:00,164.74,164.96,164.73,164.92,13712.0,147.0775,147.274,147.0686,147.2382,13712.0
2018-02-27 13:10:00,164.94,164.95,164.66,164.67,7748.0,147.2561,147.265,147.0061,147.015,7748.0
2018-02-27 13:15:00,164.64,164.78,164.57,164.78,5200.0,146.9883,147.1133,146.9258,147.1133,5200.0
2018-02-27 13:20:00,164.87,164.93,164.72,164.85,7287.0,147.1936,147.2472,147.0597,147.1757,7287.0
2018-02-27 13:25:00,164.84,164.95,164.77,164.8,14187.0,147.1668,147.265,147.1043,147.1311,14187.0
2018-02-27 13:30:00,164.75,164.75,164.53,164.56,2395.0,147.0865,147.0865,146.8901,146.9168,2395.0
2018-02-27 13:35:00,164.56,164.58,164.47,164.56,3829.0,146.9168,146.9347,146.8365,146.9168,3829.0
2018-02-27 13:40:00,164.5,164.55,164.46,164.53,8620.0,146.8633,146.9079,146.8276,146.8901,8620.0
2018-02-27 13:45:00,164.55,164.66,164.38,164.4,9850.0,146.9079,147.0061,146.7561,146.774,9850.0
2018-02-27 13:50:00,164.38,164.53,164.26,164.42,13953.0,146.7561,146.8901,146.649,146.7919,13953.0
2018-02-27 13:55:00,164.39,164.39,164.26,164.26,5600.0,146.7651,146.7651,146.649,146.649,5600.0
2018-02-27 14:00:00,164.28,164.41,164.02,164.02,7860.0,146.6669,146.7829,146.4347,146.4347,7860.0
2018-02-27 14:05:00,163.98,164.07,163.83,163.95,9482.0,146.399,146.4794,146.2651,146.3722,9482.0
2018-02-27 14:10:00,164.01,164.04,163.71,163.82,9201.0,146.4258,146.4526,146.158,146.2562,9201.0
2018-02-27 14:15:00,163.88,163.95,163.68,163.87,10168.0,146.3097,146.3722,146.1312,146.3008,10168.0
2018-02-27 14:20:00,163.82,163.84,163.52,163.52,12355.0,146.2562,146.274,145.9883,145.9883,12355.0
2018-02-27 14:25:00,163.6,163.87,163.6,163.76,8605.0,146.0598,146.3008,146.0598,146.2026,8605.0
2018-02-27 14:30:00,163.78,164.06,163.76,163.99,8228.0,146.2205,146.4704,146.2026,146.408,8228.0
2018-02-27 14:35:00,164.06,164.14,163.98,164.04,9608.0,146.4704,146.5419,146.399,146.4526,9608.0
2018-02-27 14:40:00,164.01,164.04,163.87,163.9,6307.0,146.4258,146.4526,146.3008,146.3276,6307.0
2018-02-27 14:45:00,163.95,163.95,163.69,163.69,14151.0,146.3722,146.3722,146.1401,146.1401,14151.0
2018-02-27 14:50:00,163.67,163.88,163.67,163.87,16252.0,146.1223,146.3097,146.1223,146.3008,16252.0
2018-02-27 14:55:00,163.88,164.2,163.87,164.0,7006.0,146.3097,146.5954,146.3008,146.4169,7006.0
2018-02-27 15:00:00,163.93,164.09,163.75,163.75,10687.0,146.3544,146.4972,146.1937,146.1937,10687.0
2018-02-27 15:05:00,163.7,163.79,163.4,163.44,13352.0,146.149,146.2294,145.8812,145.9169,13352.0
2018-02-27 15:10:00,163.42,163.52,163.37,163.4,15943.0,145.8991,145.9883,145.8544,145.8812,15943.0
2018-02-27 15:15:00,163.4,163.55,163.26,163.26,15291.0,145.8812,146.0151,145.7562,145.7562,15291.0
2018-02-27 15:20:00,163.26,163.48,163.2,163.3,14547.0,145.7562,145.9526,145.7027,145.7919,14547.0
2018-02-27 15:25:00,163.28,163.46,163.15,163.45,12352.0,145.7741,145.9348,145.658,145.9258,12352.0
2018-02-27 15:30:00,163.46,163.52,163.17,163.24,53719.0,145.9348,145.9883,145.6759,145.7384,53719.0
2018-02-27 15:35:00,163.26,163.35,163.07,163.33,24231.0,145.7562,145.8366,145.5866,145.8187,24231.0
2018-02-27 15:40:00,163.34,163.34,163.13,163.15,24423.0,145.8276,145.8276,145.6402,145.658,24423.0
2018-02-27 15:45:00,163.12,163.4,163.08,163.3,53635.0,145.6312,145.8812,145.5955,145.7919,53635.0
2018-02-27 15:50:00,163.3,163.3,162.92,163.01,40660.0,145.7919,145.7919,145.4527,145.533,40660.0
2018-02-27 15:55:00,163.01,163.08,162.57,162.57,101984.0,145.533,145.5955,145.1402,145.1402,101984.0
2018-02-28 09:30:00,162.9,163.78,162.9,163.5,39187.0,145.4348,146.2205,145.4348,145.9705,39187.0
2018-02-28 09:35:00,163.49,163.54,163.02,163.02,68012.0,145.9616,146.0062,145.542,145.542,68012.0
2018-02-28 09:40:00,163.02,163.61,162.92,163.56,27600.0,145.542,146.0687,145.4527,146.0241,27600.0
2018-02-28 09:45:00,163.56,164.22,163.55,164.06,19927.0,146.0241,146.6133,146.0151,146.4704,19927.0
2018-02-28 09:50:00,164.15,164.39,163.99,164.36,10455.0,146.5508,146.7651,146.408,146.7383,10455.0
2018-02-28 09:55:00,164.36,164.36,163.87,163.97,31904.0,146.7383,146.7383,146.3008,146.3901,31904.0
2018-02-28 10:00:00,164.04,164.07,163.79,164.01,10142.0,146.4526,146.4794,146.2294,146.4258,10142.0
2018-02-28 10:05:00,164.0,164.01,163.61,163.74,10520.0,146.4169,146.4258,146.0687,146.1848,10520.0
2018-02-28 10:10:00,163.73,163.82,163.67,163.76,8736.0,146.1758,146.2562,146.1223,146.2026,8736.0
2018-02-28 10:15:00,163.81,163.95,163.76,163.94,13715.0,146.2473,146.3722,146.2026,146.3633,13715.0
2018-02-28 10:20:00,163.94,163.94,163.57,163.64,10983.0,146.3633,146.3633,146.033,146.0955,10983.0
2018-02-28 10:25:00,163.64,163.73,163.46,163.67,10447.0,146.0955,146.1758,145.9348,146.1223,10447.0
2018-02-28 10:30:00,163.58,163.69,163.47,163.69,4636.0,146.0419,146.1401,145.9437,146.1401,4636.0
2018-02-28 10:35:00,163.76,163.91,163.75,163.83,10011.0,146.2026,146.3365,146.1937,146.2651,10011.0
2018-02-28 10:40:00,163.82,163.83,163.45,163.5,7566.0,146.2562,146.2651,145.9258,145.9705,7566.0
2018-02-28 10:45:00,163.54,163.56,163.31,163.31,6689.0,146.0062,146.0241,145.8009,145.8009,6689.0
2018-02-28 10:50:00,163.34,163.38,162.96,163.05,5393.0,145.8276,145.8634,145.4884,145.5687,5393.0
2018-02-28 10:55:00,163.04,163.04,162.72,162.89,8388.0,145.5598,145.5598,145.2741,145.4259,8388.0
2018-02-28 11:00:00,162.89,163.05,162.86,162.86,14279.0,145.4259,145.5687,145.3991,145.3991,14279.0
2018-02-28 11:05:00,162.83,162.98,162.68,162.68,9454.0,145.3723,145.5062,145.2384,145.2384,9454.0
2018-02-28 11:10:00,162.64,162.7,162.5,162.63,11821.0,145.2027,145.2563,145.0777,145.1938,11821.0
2018-02-28 11:15:00,162.66,162.79,162.59,162.76,8811.0,145.2205,145.3366,145.1581,145.3098,8811.0
2018-02-28 11:20:00,162.72,163.08,162.7,162.82,9833.0,145.2741,145.5955,145.2563,145.3634,9833.0
2018-02-28 11:25:00,162.8,163.3,162.78,163.29,12816.0,145.3455,145.7919,145.3277,145.783,12816.0
2018-02-28 11:30:00,163.21,163.31,162.66,162.81,11487.0,145.7116,145.8009,145.2205,145.3545,11487.0
2018-02-28 11:35:00,162.71,162.95,162.7,162.75,5237.0,145.2652,145.4795,145.2563,145.3009,5237.0
2018-02-28 11:40:00,162.68,162.73,162.62,162.73,4506.0,145.2384,145.283,145.1848,145.283,4506.0
2018-02-28 11:45:00,162.72,162.82,162.48,162.64,7085.0,145.2741,145.3634,145.0598,145.2027,7085.0
2018-02-28 11:50:00,162.72,162.84,162.66,162.79,3250.0,145.2741,145.3812,145.2205,145.3366,3250.0
2018-02-28 11:55:00,162.72,163.04,162.72,163.04,2767.0,145.2741,145.5598,145.2741,145.5598,2767.0
2018-02-28 12:00:00,163.08,163.08,162.91,162.91,5145.0,145.5955,145.5955,145.4437,145.4437,5145.0
2018-02-28 12:05:00,162.9,163.08,162.89,163.07,4065.0,145.4348,145.5955,145.4259,145.5866,4065.0
2018-02-28 12:10:00,163.11,163.15,162.97,163.0,4554.0,145.6223,145.658,145.4973,145.5241,4554.0
2018-02-28 12:15:00,163.09,163.27,162.95,162.97,4023.0,145.6044,145.7651,145.4795,145.4973,4023.0
2018-02-28 12:20:00,163.03,163.04,162.86,163.02,4325.0,145.5509,145.5598,145.3991,145.542,4325.0
2018-02-28 12:25:00,163.03,163.18,162.96,163.03,14771.0,145.5509,145.6848,145.4884,145.5509,14771.0
2018-02-28 12:30:00,162.95,163.16,162.91,163.08,13498.0,145.4795,145.6669,145.4437,145.5955,13498.0
2018-02-28 12:35:00,163.1,163.31,163.09,163.29,9747.0,145.6134,145.8009,145.6044,145.783,9747.0
2018-02-28 12:40:00,163.25,163.32,163.18,163.28,8616.0,145.7473,145.8098,145.6848,145.7741,8616.0
2018-02-28 12:45:00,163.25,163.52,163.11,163.49,36011.0,145.7473,145.9883,145.6223,145.9616,36011.0
2018-02-28 12:50:00,163.5,163.54,163.2,163.28,21277.0,145.9705,146.0062,145.7027,145.7741,21277.0
2018-02-28 12:55:00,163.24,163.3,163.22,163.27,5152.0,145.7384,145.7919,145.7205,145.7651,5152.0
2018-02-28 13:00:00,163.29,163.32,163.05,163.14,4083.0,145.783,145.8098,145.5687,145.6491,4083.0
2018-02-28 13:05:00,163.09,163.21,163.07,163.14,4700.0,145.6044,145.7116,145.5866,145.6491,4700.0
2018-02-28 13:10:00,163.14,163.26,163.07,163.11,7808.0,145.6491,145.7562,145.5866,145.6223,7808.0
2018-02-28 13:15:00,163.09,163.14,162.92,163.11,7951.0,145.6044,145.6491,145.4527,145.6223,7951.0
2018-02-28 13:20:00,163.09,163.16,163.02,163.15,10081.0,145.6044,145.6669,145.542,145.658,10081.0
2018-02-28 13:25:00,163.13,163.19,162.93,163.0,28194.0,145.6402,145.6937,145.4616,145.5241,28194.0
2018-02-28 13:30:00,163.08,163.12,162.97,163.04,9225.0,145.5955,145.6312,145.4973,145.5598,9225.0
2018-02-28 13:35:00,163.05,163.28,162.99,163.22,7356.0,145.5687,145.7741,145.5152,145.7205,7356.0
2018-02-28 13:40:00,163.25,163.58,163.23,163.47,6058.0,145.7473,146.0419,145.7294,145.9437,6058.0
2018-02-28 13:45:00,163.46,163.51,163.11,163.11,3858.0,145.9348,145.9794,145.6223,145.6223,3858.0
2018-02-28 13:50:00,163.14,163.35,163.07,163.32,2937.0,145.6491,145.8366,145.5866,145.8098,2937.0
2018-02-28 13:55:00,163.42,163.59,163.41,163.55,6271.0,145.8991,146.0508,145.8901,146.0151,6271.0
2018-02-28 14:00:00,163.64,163.77,163.6,163.6,13254.0,146.0955,146.2115,146.0598,146.0598,13254.0
2018-02-28 14:05:00,163.58,163.72,163.41,163.45,10356.0,146.0419,146.1669,145.8901,145.9258,10356.0
2018-02-28 14:10:00,163.42,163.57,163.34,163.36,6102.0,145.8991,146.033,145.8276,145.8455,6102.0
2018-02-28 14:15:00,163.38,163.51,163.37,163.41,6154.0,145.8634,145.9794,145.8544,145.8901,6154.0
2018-02-28 14:20:00,163.44,163.52,163.4,163.48,4495.0,145.9169,145.9883,145.8812,145.9526,4495.0
2018-02-28 14:25:00,163.47,163.65,163.39,163.48,8021.0,145.9437,146.1044,145.8723,145.9526,8021.0
2018-02-28 14:30:00,163.5,163.52,163.08,163.08,7537.0,145.9705,145.9883,145.5955,145.5955,7537.0
2018-02-28 14:35:00,163.08,163.22,162.9,162.9,10791.0,145.5955,145.7205,145.4348,145.4348,10791.0
2018-02-28 14:40:00,162.91,163.02,162.85,162.85,6617.0,145.4437,145.542,145.3902,145.3902,6617.0
2018-02-28 14:45:00,162.82,162.82,162.62,162.66,11555.0,145.3634,145.3634,145.1848,145.2205,11555.0
2018-02-28 14:50:00,162.61,162.61,162.42,162.47,20836.0,145.1759,145.1759,145.0063,145.0509,20836.0
2018-02-28 14:55:00,162.47,162.54,162.07,162.11,22072.0,145.0509,145.1134,144.6938,144.7295,22072.0
2018-02-28 15:00:00,162.11,162.25,162.0,162.1,16489.0,144.7295,144.8545,144.6313,144.7206,16489.0
2018-02-28 15:05:00,162.13,162.25,161.92,162.25,21670.0,144.7474,144.8545,144.5599,144.8545,21670.0
2018-02-28 15:10:00,162.25,162.42,162.11,162.39,11357.0,144.8545,145.0063,144.7295,144.9795,11357.0
2018-02-28 15:15:00,162.37,162.42,162.1,162.24,11378.0,144.9616,145.0063,144.7206,144.8456,11378.0
2018-02-28 15:20:00,162.22,162.22,161.85,162.0,11403.0,144.8277,144.8277,144.4974,144.6313,11403.0
2018-02-28 15:25:00,161.98,162.22,161.76,162.14,9892.0,144.6135,144.8277,144.417,144.7563,9892.0
2018-02-28 15:30:00,162.12,162.2,162.01,162.06,12917.0,144.7384,144.8099,144.6402,144.6849,12917.0
2018-02-28 15:35:00,162.03,162.34,161.94,162.33,14223.0,144.6581,144.9349,144.5777,144.9259,14223.0
2018-02-28 15:40:00,162.37,162.37,162.03,162.1,18565.0,144.9616,144.9616,144.6581,144.7206,18565.0
2018-02-28 15:45:00,162.07,162.07,161.45,161.45,33918.0,144.6938,144.6938,144.1403,144.1403,33918.0
2018-02-28 15:50:00,161.46,161.47,161.19,161.19,43311.0,144.1492,144.1581,143.9082,143.9082,43311.0
2018-02-28 15:55:00,161.18,161.45,160.95,160.95,143811.0,143.8992,144.1403,143.6939,143.6939,143811.0
2018-03-01 09:30:00,161.28,161.59,161.03,161.44,34986.0,143.9885,144.2653,143.7653,144.1313,34986.0
2018-03-01 09:35:00,161.3,161.37,160.76,160.89,11876.0,144.0064,144.0689,143.5243,143.6403,11876.0
2018-03-01 09:40:00,160.78,160.78,160.34,160.35,10070.0,143.5421,143.5421,143.1493,143.1582,10070.0
2018-03-01 09:45:00,160.42,160.63,160.15,160.21,30279.0,143.2207,143.4082,142.9797,143.0332,30279.0
2018-03-01 09:50:00,160.22,160.34,159.59,159.6,31215.0,143.0422,143.1493,142.4797,142.4886,31215.0
2018-03-01 09:55:00,159.72,160.2,159.63,160.16,16536.0,142.5958,143.0243,142.5154,142.9886,16536.0
2018-03-01 10:00:00,160.11,160.43,159.87,160.34,26192.0,142.9439,143.2296,142.7297,143.1493,26192.0
2018-03-01 10:05:00,160.41,160.44,159.87,159.98,25892.0,143.2118,143.2386,142.7297,142.8279,25892.0
2018-03-01 10:10:00,159.97,159.97,159.53,159.97,12536.0,142.819,142.819,142.4261,142.819,12536.0
2018-03-01 10:15:00,159.91,160.13,159.71,159.97,10879.0,142.7654,142.9618,142.5868,142.819,10879.0
2018-03-01 10:20:00,159.98,159.99,159.5,159.65,16174.0,142.8279,142.8368,142.3993,142.5333,16174.0
2018-03-01 10:25:00,159.69,159.85,159.49,159.82,30175.0,142.569,142.7118,142.3904,142.685,30175.0
2018-03-01 10:30:00,159.82,160.18,159.64,160.13,59179.0,142.685,143.0064,142.5243,142.9618,59179.0
2018-03-01 10:35:00,160.14,160.5,159.9,160.12,73338.0,142.9707,143.2921,142.7565,142.9529,73338.0
2018-03-01 10:40:00,160.1,160.23,159.66,159.71,73870.0,142.935,143.0511,142.5422,142.5868,73870.0
2018-03-01 10:45:00,159.71,159.78,159.15,159.4,44995.0,142.5868,142.6493,142.0869,142.3101,44995.0
2018-03-01 10:50:00,159.4,159.72,159.25,159.69,20650.0,142.3101,142.5958,142.1761,142.569,20650.0
2018-03-01 10:55:00,159.69,159.69,159.12,159.24,9870.0,142.569,142.569,142.0601,142.1672,9870.0
2018-03-01 11:00:00,159.22,159.47,159.15,159.31,8875.0,142.1494,142.3726,142.0869,142.2297,8875.0
2018-03-01 11:05:00,159.35,159.62,159.28,159.42,15985.0,142.2654,142.5065,142.2029,142.3279,15985.0
2018-03-01 11:10:00,159.51,159.59,159.22,159.55,11282.0,142.4083,142.4797,142.1494,142.444,11282.0
2018-03-01 11:15:00,159.61,160.02,159.61,160.02,44518.0,142.4976,142.8636,142.4976,142.8636,44518.0
2018-03-01 11:20:00,160.0,160.39,160.0,160.06,46601.0,142.8457,143.1939,142.8457,142.8993,46601.0
2018-03-01 11:25:00,160.07,160.07,159.51,159.64,11043.0,142.9082,142.9082,142.4083,142.5243,11043.0
2018-03-01 11:30:00,159.67,159.82,159.58,159.78,6163.0,142.5511,142.685,142.4708,142.6493,6163.0
2018-03-01 11:35:00,159.84,159.9,159.7,159.72,7641.0,142.7029,142.7565,142.5779,142.5958,7641.0
2018-03-01 11:40:00,159.82,160.08,159.64,160.08,35570.0,142.685,142.9172,142.5243,142.9172,35570.0
2018-03-01 11:45:00,160.07,160.32,160.06,160.11,6560.0,142.9082,143.1314,142.8993,142.9439,6560.0
2018-03-01 11:50:00,160.03,160.27,160.03,160.25,14617.0,142.8725,143.0868,142.8725,143.0689,14617.0
2018-03-01 11:55:00,160.23,160.23,159.91,159.91,15943.0,143.0511,143.0511,142.7654,142.7654,15943.0
2018-03-01 12:00:00,159.9,159.92,159.39,159.59,15668.0,142.7565,142.7743,142.3011,142.4797,15668.0
2018-03-01 12:05:00,159.58,159.62,159.26,159.36,6604.0,142.4708,142.5065,142.1851,142.2744,6604.0
2018-03-01 12:10:00,159.31,159.42,159.18,159.18,7868.0,142.2297,142.3279,142.1137,142.1137,7868.0
2018-03-01 12:15:00,159.15,159.22,158.94,159.01,11449.0,142.0869,142.1494,141.8994,141.9619,11449.0
2018-03-01 12:20:00,158.99,159.09,158.84,158.88,7137.0,141.944,142.0333,141.8101,141.8458,7137.0
2018-03-01 12:25:00,158.85,159.05,158.72,158.9,10207.0,141.819,141.9976,141.703,141.8637,10207.0
2018-03-01 12:30:00,158.85,158.85,158.46,158.72,8433.0,141.819,141.819,141.4708,141.703,8433.0
2018-03-01 12:35:00,158.73,158.92,158.65,158.76,14054.0,141.7119,141.8815,141.6405,141.7387,14054.0
2018-03-01 12:40:00,158.76,158.95,158.62,158.83,13930.0,141.7387,141.9083,141.6137,141.8012,13930.0
2018-03-01 12:45:00,158.82,158.99,158.71,158.93,7925.0,141.7923,141.944,141.694,141.8905,7925.0
2018-03-01 12:50:00,158.98,159.04,158.73,158.9,9684.0,141.9351,141.9887,141.7119,141.8637,9684.0
2018-03-01 12:55:00,158.93,158.95,158.6,158.6,8300.0,141.8905,141.9083,141.5958,141.5958,8300.0
2018-03-01 13:00:00,158.58,158.58,157.98,158.07,19704.0,141.578,141.578,141.0423,141.1227,19704.0
2018-03-01 13:05:00,158.02,158.16,157.69,157.85,16945.0,141.078,141.203,140.7834,140.9262,16945.0
2018-03-01 13:10:00,157.84,157.96,157.55,157.91,27025.0,140.9173,141.0245,140.6584,140.9798,27025.0
2018-03-01 13:15:00,157.88,157.98,157.76,157.84,28863.0,140.953,141.0423,140.8459,140.9173,28863.0
2018-03-01 13:20:00,157.87,157.92,157.72,157.89,5080.0,140.9441,140.9887,140.8102,140.962,5080.0
2018-03-01 13:25:00,157.93,158.26,157.9,158.03,11094.0,140.9977,141.2923,140.9709,141.0869,11094.0
2018-03-01 13:30:00,158.05,158.15,157.85,157.86,6648.0,141.1048,141.1941,140.9262,140.9352,6648.0
2018-03-01 13:35:00,157.82,158.0,157.78,157.79,7300.0,140.8995,141.0602,140.8638,140.8727,7300.0
2018-03-01 13:40:00,157.79,157.84,157.6,157.6,9381.0,140.8727,140.9173,140.7031,140.7031,9381.0
2018-03-01 13:45:00,157.51,157.51,157.09,157.36,17482.0,140.6227,140.6227,140.2477,140.4888,17482.0
2018-03-01 13:50:00,157.36,157.72,157.32,157.55,36142.0,140.4888,140.8102,140.4531,140.6584,36142.0
2018-03-01 13:55:00,157.51,157.51,157.13,157.14,16231.0,140.6227,140.6227,140.2834,140.2924,16231.0
2018-03-01 14:00:00,157.12,157.13,156.42,156.72,33581.0,140.2745,140.2834,139.6496,139.9174,33581.0
2018-03-01 14:05:00,156.75,157.01,156.57,156.74,42290.0,139.9442,140.1763,139.7835,139.9353,42290.0
2018-03-01 14:10:00,156.74,156.92,156.44,156.45,22660.0,139.9353,140.096,139.6674,139.6763,22660.0
2018-03-01 14:15:00,156.45,156.77,156.24,156.76,33993.0,139.6763,139.962,139.4889,139.9531,33993.0
2018-03-01 14:20:00,156.78,157.08,156.59,156.66,16354.0,139.971,140.2388,139.8013,139.8638,16354.0
2018-03-01 14:25:00,156.69,156.77,156.41,156.77,25244.0,139.8906,139.962,139.6406,139.962,25244.0
2018-03-01 14:30:00,156.78,156.88,156.14,156.28,28178.0,139.971,140.0602,139.3996,139.5246,28178.0
2018-03-01 14:35:00,156.3,156.34,156.05,156.15,21268.0,139.5424,139.5781,139.3192,139.4085,21268.0
2018-03-01 14:40:00,156.08,156.66,156.08,156.43,19688.0,139.346,139.8638,139.346,139.6585,19688.0
2018-03-01 14:45:00,156.37,156.62,156.15,156.15,13089.0,139.6049,139.8281,139.4085,139.4085,13089.0
2018-03-01 14:50:00,156.24,156.44,156.1,156.2,17790.0,139.4889,139.6674,139.3639,139.4532,17790.0
2018-03-01 14:55:00,156.17,156.44,156.14,156.34,22865.0,139.4264,139.6674,139.3996,139.5781,22865.0
2018-03-01 15:00:00,156.36,156.41,155.93,155.93,25676.0,139.596,139.6406,139.2121,139.2121,25676.0
2018-03-01 15:05:00,155.97,156.7,155.94,156.47,34341.0,139.2478,139.8995,139.221,139.6942,34341.0
2018-03-01 15:10:00,156.47,157.07,156.36,156.98,26209.0,139.6942,140.2299,139.596,140.1495,26209.0
2018-03-01 15:15:00,156.91,157.27,156.78,157.22,15283.0,140.087,140.4084,139.971,140.3638,15283.0
2018-03-01 15:20:00,157.3,157.43,156.83,156.96,24085.0,140.4352,140.5513,140.0156,140.1317,24085.0
2018-03-01 15:25:00,156.87,157.22,156.86,156.99,26703.0,140.0513,140.3638,140.0424,140.1585,26703.0
2018-03-01 15:30:00,156.97,157.16,156.43,156.72,36007.0,140.1406,140.3102,139.6585,139.9174,36007.0
2018-03-01 15:35:00,156.77,156.77,156.21,156.21,35972.0,139.962,139.962,139.4621,139.4621,35972.0
2018-03-01 15:40:00,156.19,156.19,155.91,155.96,79722.0,139.4442,139.4442,139.1942,139.2389,79722.0
2018-03-01 15:45:00,155.98,156.36,155.88,156.2,97824.0,139.2567,139.596,139.1675,139.4532,97824.0
2018-03-01 15:50:00,156.21,156.5,156.05,156.2,95819.0,139.4621,139.721,139.3192,139.4532,95819.0
2018-03-01 15:55:00,156.21,156.41,155.97,156.1,173001.0,139.4621,139.6406,139.2478,139.3639,173001.0
2018-03-02 09:30:00,155.21,155.79,154.71,155.58,69044.0,138.5693,139.0871,138.1229,138.8996,69044.0
2018-03-02 09:35:00,155.55,155.67,154.94,155.02,31782.0,138.8728,138.98,138.3282,138.3997,31782.0
2018-03-02 09:40:00,154.98,155.36,154.79,154.79,26540.0,138.364,138.7032,138.1943,138.1943,26540.0
2018-03-02 09:45:00,154.76,155.24,154.69,155.15,19650.0,138.1675,138.5961,138.105,138.5157,19650.0
2018-03-02 09:50:00,155.18,155.42,154.96,154.98,52037.0,138.5425,138.7568,138.3461,138.364,52037.0
2018-03-02 09:55:00,155.02,155.37,154.96,155.22,20614.0,138.3997,138.7121,138.3461,138.5782,20614.0
2018-03-02 10:00:00,155.3,155.79,155.27,155.56,28713.0,138.6496,139.0871,138.6229,138.8818,28713.0
2018-03-02 10:05:00,155.47,155.47,155.03,155.12,36809.0,138.8014,138.8014,138.4086,138.4889,36809.0
2018-03-02 10:10:00,155.11,155.31,155.0,155.12,35911.0,138.48,138.6586,138.3818,138.4889,35911.0
2018-03-02 10:15:00,155.16,155.2,154.95,155.04,39383.0,138.5247,138.5604,138.3372,138.4175,39383.0
2018-03-02 10:20:00,155.09,155.14,154.91,154.91,40936.0,138.4622,138.5068,138.3015,138.3015,40936.0
2018-03-02 10:25:00,154.94,155.28,154.9,155.28,83706.0,138.3282,138.6318,138.2925,138.6318,83706.0
2018-03-02 10:30:00,155.33,155.56,155.14,155.46,63973.0,138.6764,138.8818,138.5068,138.7925,63973.0
2018-03-02 10:35:00,155.43,155.54,155.24,155.36,58297.0,138.7657,138.8639,138.5961,138.7032,58297.0
2018-03-02 10:40:00,155.37,156.17,155.36,156.02,39251.0,138.7121,139.4264,138.7032,139.2924,39251.0
2018-03-02 10:45:00,156.01,156.35,155.92,156.23,15245.0,139.2835,139.5871,139.2032,139.4799,15245.0
2018-03-02 10:50:00,156.37,156.43,156.08,156.29,15732.0,139.6049,139.6585,139.346,139.5335,15732.0
2018-03-02 10:55:00,156.29,156.32,155.96,155.96,27356.0,139.5335,139.5603,139.2389,139.2389,27356.0
2018-03-02 11:00:00,156.0,156.1,155.88,155.88,29459.0,139.2746,139.3639,139.1675,139.1675,29459.0
2018-03-02 11:05:00,155.88,155.89,155.62,155.72,15368.0,139.1675,139.1764,138.9353,139.0246,15368.0
2018-03-02 11:10:00,155.7,156.01,155.57,155.92,11683.0,139.0068,139.2835,138.8907,139.2032,11683.0
2018-03-02 11:15:00,155.93,156.16,155.58,155.7,13766.0,139.2121,139.4174,138.8996,139.0068,13766.0
2018-03-02 11:20:00,155.72,155.92,155.61,155.88,8551.0,139.0246,139.2032,138.9264,139.1675,8551.0
2018-03-02 11:25:00,155.9,156.38,155.88,156.04,51166.0,139.1853,139.6139,139.1675,139.3103,51166.0
2018-03-02 11:30:00,156.11,156.25,155.84,156.05,26376.0,139.3728,139.4978,139.1317,139.3192,26376.0
2018-03-02 11:35:00,156.08,156.27,155.92,156.09,31508.0,139.346,139.5156,139.2032,139.3549,31508.0
2018-03-02 11:40:00,156.09,156.39,155.98,156.3,103932.0,139.3549,139.6228,139.2567,139.5424,103932.0
2018-03-02 11:45:00,156.32,156.93,156.28,156.72,22704.0,139.5603,140.1049,139.5246,139.9174,22704.0
2018-03-02 11:50:00,156.74,156.97,156.7,156.88,12709.0,139.9353,140.1406,139.8995,140.0602,12709.0
2018-03-02 11:55:00,156.82,157.15,156.69,157.12,16256.0,140.0067,140.3013,139.8906,140.2745,16256.0
2018-03-02 12:00:00,157.08,157.18,156.9,156.9,16959.0,140.2388,140.3281,140.0781,140.0781,16959.0
2018-03-02 12:05:00,156.91,156.96,156.49,156.82,57322.0,140.087,140.1317,139.7121,140.0067,57322.0
2018-03-02 12:10:00,156.84,156.89,156.57,156.74,13891.0,140.0245,140.0692,139.7835,139.9353,13891.0
2018-03-02 12:15:00,156.83,156.92,156.51,156.53,9693.0,140.0156,140.096,139.7299,139.7478,9693.0
2018-03-02 12:20:00,156.59,156.89,156.55,156.89,10310.0,139.8013,140.0692,139.7656,140.0692,10310.0
2018-03-02 12:25:00,156.87,156.93,156.61,156.71,23225.0,140.0513,140.1049,139.8192,139.9085,23225.0
2018-03-02 12:30:00,156.75,156.89,156.7,156.79,13703.0,139.9442,140.0692,139.8995,139.9799,13703.0
2018-03-02 12:35:00,156.76,156.93,156.65,156.69,8362.0,139.9531,140.1049,139.8549,139.8906,8362.0
2018-03-02 12:40:00,156.76,156.88,156.69,156.71,14502.0,139.9531,140.0602,139.8906,139.9085,14502.0
2018-03-02 12:45:00,156.7,156.73,156.46,156.57,33080.0,139.8995,139.9263,139.6853,139.7835,33080.0
2018-03-02 12:50:00,156.59,156.69,156.54,156.64,23271.0,139.8013,139.8906,139.7567,139.846,23271.0
2018-03-02 12:55:00,156.61,156.69,156.54,156.61,27655.0,139.8192,139.8906,139.7567,139.8192,27655.0
2018-03-02 13:00:00,156.61,156.7,156.49,156.5,19160.0,139.8192,139.8995,139.7121,139.721,19160.0
2018-03-02 13:05:00,156.48,156.57,156.25,156.28,18487.0,139.7031,139.7835,139.4978,139.5246,18487.0
2018-03-02 13:10:00,156.27,156.27,155.76,155.79,15104.0,139.5156,139.5156,139.0603,139.0871,15104.0
2018-03-02 13:15:00,155.8,156.16,155.8,156.0,9396.0,139.096,139.4174,139.096,139.2746,9396.0
2018-03-02 13:20:00,156.05,156.21,155.98,156.05,18572.0,139.3192,139.4621,139.2567,139.3192,18572.0
2018-03-02 13:25:00,156.08,156.24,156.07,156.08,8572.0,139.346,139.4889,139.3371,139.346,8572.0
2018-03-02 13:30:00,156.1,156.21,155.7,155.76,17499.0,139.3639,139.4621,139.0068,139.0603,17499.0
2018-03-02 13:35:00,155.72,155.91,155.63,155.86,11111.0,139.0246,139.1942,138.9443,139.1496,11111.0
2018-03-02 13:40:00,155.88,156.06,155.84,155.98,6961.0,139.1675,139.3282,139.1317,139.2567,6961.0
2018-03-02 13:45:00,155.95,156.18,155.95,156.18,23807.0,139.23,139.4353,139.23,139.4353,23807.0
2018-03-02 13:50:00,156.2,156.25,156.07,156.11,8419.0,139.4532,139.4978,139.3371,139.3728,8419.0
2018-03-02 13:55:00,156.09,156.09,155.79,155.88,14975.0,139.3549,139.3549,139.0871,139.1675,14975.0
2018-03-02 14:00:00,155.93,156.48,155.93,156.34,12552.0,139.2121,139.7031,139.2121,139.5781,12552.0
2018-03-02 14:05:00,156.42,156.5,156.23,156.37,11246.0,139.6496,139.721,139.4799,139.6049,11246.0
2018-03-02 14:10:00,156.35,156.61,156.34,156.45,13967.0,139.5871,139.8192,139.5781,139.6763,13967.0
2018-03-02 14:15:00,156.46,156.51,156.28,156.28,12688.0,139.6853,139.7299,139.5246,139.5246,12688.0
2018-03-02 14:20:00,156.37,156.44,156.21,156.23,16678.0,139.6049,139.6674,139.4621,139.4799,16678.0
2018-03-02 14:25:00,156.3,156.51,156.26,156.32,30458.0,139.5424,139.7299,139.5067,139.5603,30458.0
2018-03-02 14:30:00,156.35,156.38,156.17,156.17,32158.0,139.5871,139.6139,139.4264,139.4264,32158.0
2018-03-02 14:35:00,156.24,156.86,156.23,156.86,8778.0,139.4889,140.0424,139.4799,140.0424,8778.0
2018-03-02 14:40:00,156.86,156.96,156.64,156.81,18520.0,140.0424,140.1317,139.846,139.9978,18520.0
2018-03-02 14:45:00,156.91,157.0,156.76,157.0,7324.0,140.087,140.1674,139.9531,140.1674,7324.0
2018-03-02 14:50:00,156.98,157.12,156.93,156.96,10384.0,140.1495,140.2745,140.1049,140.1317,10384.0
2018-03-02 14:55:00,156.94,156.95,156.8,156.8,15349.0,140.1138,140.1227,139.9888,139.9888,15349.0
2018-03-02 15:00:00,156.81,156.81,156.5,156.66,12554.0,139.9978,139.9978,139.721,139.8638,12554.0
2018-03-02 15:05:00,156.66,156.8,156.46,156.8,18552.0,139.8638,139.9888,139.6853,139.9888,18552.0
2018-03-02 15:10:00,156.8,156.81,156.55,156.64,16189.0,139.9888,139.9978,139.7656,139.846,16189.0
2018-03-02 15:15:00,156.62,156.84,156.48,156.81,18270.0,139.8281,140.0245,139.7031,139.9978,18270.0
2018-03-02 15:20:00,156.83,156.83,156.65,156.77,15045.0,140.0156,140.0156,139.8549,139.962,15045.0
2018-03-02 15:25:00,156.77,156.85,156.64,156.71,19815.0,139.962,140.0335,139.846,139.9085,19815.0
2018-03-02 15:30:00,156.72,157.03,156.7,156.97,34063.0,139.9174,140.1942,139.8995,140.1406,34063.0
2018-03-02 15:35:00,156.97,157.33,156.92,157.33,30380.0,140.1406,140.462,140.096,140.462,30380.0
2018-03-02 15:40:00,157.35,157.63,157.24,157.62,39144.0,140.4799,140.7298,140.3816,140.7209,39144.0
2018-03-02 15:45:00,157.61,157.61,156.96,157.21,46876.0,140.712,140.712,140.1317,140.3549,46876.0
2018-03-02 15:50:00,157.25,157.56,157.25,157.51,42965.0,140.3906,140.6673,140.3906,140.6227,42965.0
2018-03-02 15:55:00,157.52,157.61,157.3,157.46,136809.0,140.6316,140.712,140.4352,140.5781,136809.0
2018-03-05 09:30:00,157.17,157.86,156.99,157.59,62627.0,140.3192,140.9352,140.1585,140.6941,62627.0
2018-03-05 09:35:00,157.61,157.9,157.31,157.78,15215.0,140.712,140.9709,140.4441,140.8638,15215.0
2018-03-05 09:40:00,157.82,157.84,157.47,157.47,23316.0,140.8995,140.9173,140.587,140.587,23316.0
2018-03-05 09:45:00,157.55,157.69,157.38,157.38,37554.0,140.6584,140.7834,140.5066,140.5066,37554.0
2018-03-05 09:50:00,157.39,157.67,157.2,157.58,11100.0,140.5156,140.7655,140.3459,140.6852,11100.0
2018-03-05 09:55:00,157.65,157.95,157.52,157.81,18887.0,140.7477,141.0155,140.6316,140.8905,18887.0
2018-03-05 10:00:00,157.8,157.91,157.47,157.69,31938.0,140.8816,140.9798,140.587,140.7834,31938.0
2018-03-05 10:05:00,157.64,157.71,157.42,157.57,39893.0,140.7388,140.8013,140.5423,140.6763,39893.0
2018-03-05 10:10:00,157.55,157.64,157.29,157.43,28168.0,140.6584,140.7388,140.4263,140.5513,28168.0
2018-03-05 10:15:00,157.45,157.59,157.3,157.52,10789.0,140.5691,140.6941,140.4352,140.6316,10789.0
2018-03-05 10:20:00,157.46,157.67,157.34,157.49,11855.0,140.5781,140.7655,140.4709,140.6048,11855.0
2018-03-05 10:25:00,157.5,157.71,157.41,157.71,12968.0,140.6138,140.8013,140.5334,140.8013,12968.0
2018-03-05 10:30:00,157.68,157.71,157.55,157.64,10134.0,140.7745,140.8013,140.6584,140.7388,10134.0
2018-03-05 10:35:00,157.64,157.95,157.64,157.92,8772.0,140.7388,141.0155,140.7388,140.9887,8772.0
2018-03-05 10:40:00,157.93,158.2,157.93,158.11,5889.0,140.9977,141.2387,140.9977,141.1584,5889.0
2018-03-05 10:45:00,158.18,158.18,157.9,157.97,10886.0,141.2209,141.2209,140.9709,141.0334,10886.0
2018-03-05 10:50:00,158.01,158.21,158.01,158.07,5249.0,141.0691,141.2477,141.0691,141.1227,5249.0
2018-03-05 10:55:00,158.11,158.38,158.07,158.28,12742.0,141.1584,141.3994,141.1227,141.3101,12742.0
2018-03-05 11:00:00,158.23,158.48,158.18,158.39,16908.0,141.2655,141.4887,141.2209,141.4084,16908.0
2018-03-05 11:05:00,158.44,158.87,158.39,158.67,12204.0,141.453,141.8369,141.4084,141.6583,12204.0
2018-03-05 11:10:00,158.69,158.73,158.52,158.56,9643.0,141.6762,141.7119,141.5244,141.5601,9643.0
2018-03-05 11:15:00,158.52,158.55,158.38,158.54,7893.0,141.5244,141.5512,141.3994,141.5423,7893.0
2018-03-05 11:20:00,158.59,158.96,158.59,158.9,7645.0,141.5869,141.9172,141.5869,141.8637,7645.0
2018-03-05 11:25:00,158.87,158.98,158.83,158.94,5251.0,141.8369,141.9351,141.8012,141.8994,5251.0
2018-03-05 11:30:00,158.9,159.05,158.88,158.9,10356.0,141.8637,141.9976,141.8458,141.8637,10356.0
2018-03-05 11:35:00,158.88,159.02,158.86,158.95,11060.0,141.8458,141.9708,141.828,141.9083,11060.0
2018-03-05 11:40:00,158.95,159.23,158.95,159.21,8207.0,141.9083,142.1583,141.9083,142.1404,8207.0
2018-03-05 11:45:00,159.22,159.4,159.22,159.3,15574.0,142.1494,142.3101,142.1494,142.2208,15574.0
2018-03-05 11:50:00,159.3,159.34,159.01,159.04,14297.0,142.2208,142.2565,141.9619,141.9887,14297.0
2018-03-05 11:55:00,158.99,159.38,158.93,159.25,6677.0,141.944,142.2922,141.8905,142.1761,6677.0
2018-03-05 12:00:00,159.24,159.61,159.24,159.54,7053.0,142.1672,142.4976,142.1672,142.4351,7053.0
2018-03-05 12:05:00,159.53,159.63,159.49,159.52,4809.0,142.4261,142.5154,142.3904,142.4172,4809.0
2018-03-05 12:10:00,159.56,159.65,159.45,159.5,6218.0,142.4529,142.5333,142.3547,142.3993,6218.0
2018-03-05 12:15:00,159.46,159.55,159.4,159.41,11396.0,142.3636,142.444,142.3101,142.319,11396.0
2018-03-05 12:20:00,159.41,159.41,159.07,159.08,8757.0,142.319,142.319,142.0154,142.0244,8757.0
2018-03-05 12:25:00,159.1,159.32,159.1,159.29,4666.0,142.0422,142.2386,142.0422,142.2119,4666.0
2018-03-05 12:30:00,159.34,159.41,159.16,159.28,10250.0,142.2565,142.319,142.0958,142.2029,10250.0
2018-03-05 12:35:00,159.3,159.38,159.21,159.32,10579.0,142.2208,142.2922,142.1404,142.2386,10579.0
2018-03-05 12:40:00,159.31,159.37,159.22,159.27,5921.0,142.2297,142.2833,142.1494,142.194,5921.0
2018-03-05 12:45:00,159.31,159.48,159.29,159.29,7176.0,142.2297,142.3815,142.2119,142.2119,7176.0
2018-03-05 12:50:00,159.29,159.37,159.21,159.34,7367.0,142.2119,142.2833,142.1404,142.2565,7367.0
2018-03-05 12:55:00,159.32,159.37,159.23,159.36,7143.0,142.2386,142.2833,142.1583,142.2744,7143.0
2018-03-05 13:00:00,159.39,159.57,159.33,159.51,8853.0,142.3011,142.4618,142.2476,142.4083,8853.0
2018-03-05 13:05:00,159.53,159.58,159.47,159.58,7585.0,142.4261,142.4708,142.3726,142.4708,7585.0
2018-03-05 13:10:00,159.54,159.66,159.46,159.46,7300.0,142.4351,142.5422,142.3636,142.3636,7300.0
2018-03-05 13:15:00,159.46,159.54,159.36,159.38,11315.0,142.3636,142.4351,142.2744,142.2922,11315.0
2018-03-05 13:20:00,159.37,159.39,159.16,159.33,28105.0,142.2833,142.3011,142.0958,142.2476,28105.0
2018-03-05 13:25:00,159.39,159.42,159.25,159.29,10564.0,142.3011,142.3279,142.1761,142.2119,10564.0
2018-03-05 13:30:00,159.29,159.36,159.04,159.12,13182.0,142.2119,142.2744,141.9887,142.0601,13182.0
2018-03-05 13:35:00,159.12,159.32,159.11,159.17,7548.0,142.0601,142.2386,142.0512,142.1047,7548.0
2018-03-05 13:40:00,159.16,159.28,159.1,159.11,6443.0,142.0958,142.2029,142.0422,142.0512,6443.0
2018-03-05 13:45:00,159.21,159.21,158.98,159.14,3390.0,142.1404,142.1404,141.9351,142.0779,3390.0
2018-03-05 13:50:00,159.07,159.12,158.96,159.03,6495.0,142.0154,142.0601,141.9172,141.9797,6495.0
2018-03-05 13:55:00,159.08,159.26,159.08,159.24,4321.0,142.0244,142.1851,142.0244,142.1672,4321.0
2018-03-05 14:00:00,159.27,159.35,159.21,159.21,6232.0,142.194,142.2654,142.1404,142.1404,6232.0
2018-03-05 14:05:00,159.19,159.19,158.99,159.03,5779.0,142.1226,142.1226,141.944,141.9797,5779.0
2018-03-05 14:10:00,159.06,159.07,158.64,158.71,10151.0,142.0065,142.0154,141.6315,141.694,10151.0
2018-03-05 14:15:00,158.72,158.88,158.6,158.6,4600.0,141.703,141.8458,141.5958,141.5958,4600.0
2018-03-05 14:20:00,158.53,158.82,158.53,158.77,8104.0,141.5333,141.7923,141.5333,141.7476,8104.0
2018-03-05 14:25:00,158.77,158.94,158.73,158.78,12955.0,141.7476,141.8994,141.7119,141.7565,12955.0
2018-03-05 14:30:00,158.76,159.01,158.69,158.99,31113.0,141.7387,141.9619,141.6762,141.944,31113.0
2018-03-05 14:35:00,159.0,159.23,158.89,159.1,9130.0,141.953,142.1583,141.8547,142.0422,9130.0
2018-03-05 14:40:00,159.18,159.24,159.02,159.18,14830.0,142.1137,142.1672,141.9708,142.1137,14830.0
2018-03-05 14:45:00,159.19,159.24,159.01,159.16,27947.0,142.1226,142.1672,141.9619,142.0958,27947.0
2018-03-05 14:50:00,159.15,159.34,159.15,159.29,6549.0,142.0869,142.2565,142.0869,142.2119,6549.0
2018-03-05 14:55:00,159.28,159.5,159.28,159.44,11498.0,142.2029,142.3993,142.2029,142.3458,11498.0
2018-03-05 15:00:00,159.43,159.46,159.37,159.41,13720.0,142.3368,142.3636,142.2833,142.319,13720.0
2018-03-05 15:05:00,159.4,159.5,159.17,159.22,28716.0,142.3101,142.3993,142.1047,142.1494,28716.0
2018-03-05 15:10:00,159.22,159.27,159.2,159.22,7055.0,142.1494,142.194,142.1315,142.1494,7055.0
2018-03-05 15:15:00,159.26,159.33,159.15,159.33,5434.0,142.1851,142.2476,142.0869,142.2476,5434.0
2018-03-05 15:20:00,159.38,159.42,159.27,159.36,11239.0,142.2922,142.3279,142.194,142.2744,11239.0
2018-03-05 15:25:00,159.4,159.4,159.12,159.18,9826.0,142.3101,142.3101,142.0601,142.1137,9826.0
2018-03-05 15:30:00,159.22,159.38,159.09,159.37,16077.0,142.1494,142.2922,142.0333,142.2833,16077.0
2018-03-05 15:35:00,159.37,159.4,159.3,159.31,21273.0,142.2833,142.3101,142.2208,142.2297,21273.0
2018-03-05 15:40:00,159.31,159.51,159.25,159.46,36263.0,142.2297,142.4083,142.1761,142.3636,36263.0
2018-03-05 15:45:00,159.42,159.47,159.19,159.2,46626.0,142.3279,142.3726,142.1226,142.1315,46626.0
2018-03-05 15:50:00,159.13,159.15,158.95,159.12,33833.0,142.069,142.0869,141.9083,142.0601,33833.0
2018-03-05 15:55:00,159.09,159.25,158.82,158.9,111963.0,142.0333,142.1761,141.7923,141.8637,111963.0
2018-03-06 09:30:00,159.17,160.15,158.72,159.02,136853.0,142.1047,142.9797,141.703,141.9708,136853.0
2018-03-06 09:35:00,159.01,159.46,158.87,159.3,16603.0,141.9619,142.3636,141.8369,142.2208,16603.0
2018-03-06 09:40:00,159.28,159.36,158.81,158.9,13607.0,142.2029,142.2744,141.7833,141.8637,13607.0
2018-03-06 09:45:00,158.76,158.97,158.66,158.91,8884.0,141.7387,141.9262,141.6494,141.8726,8884.0
2018-03-06 09:50:00,158.92,159.08,158.8,158.95,11917.0,141.8815,142.0244,141.7744,141.9083,11917.0
2018-03-06 09:55:00,158.94,159.34,158.93,159.12,41841.0,141.8994,142.2565,141.8905,142.0601,41841.0
2018-03-06 10:00:00,159.23,159.35,158.9,159.0,29211.0,142.1583,142.2654,141.8637,141.953,29211.0
2018-03-06 10:05:00,158.9,159.01,158.69,158.76,19259.0,141.8637,141.9619,141.6762,141.7387,19259.0
2018-03-06 10:10:00,158.72,158.76,158.52,158.58,12865.0,141.703,141.7387,141.5244,141.578,12865.0
2018-03-06 10:15:00,158.59,158.65,158.47,158.57,12554.0,141.5869,141.6405,141.4798,141.5691,12554.0
2018-03-06 10:20:00,158.51,158.61,158.34,158.57,16238.0,141.5155,141.6048,141.3637,141.5691,16238.0
2018-03-06 10:25:00,158.57,158.82,158.57,158.64,11555.0,141.5691,141.7923,141.5691,141.6315,11555.0
2018-03-06 10:30:00,158.69,158.75,158.46,158.46,9932.0,141.6762,141.7298,141.4708,141.4708,9932.0
2018-03-06 10:35:00,158.45,158.45,158.18,158.36,18507.0,141.4619,141.4619,141.2209,141.3816,18507.0
2018-03-06 10:40:00,158.32,158.46,158.22,158.46,10307.0,141.3459,141.4708,141.2566,141.4708,10307.0
2018-03-06 10:45:00,158.42,158.44,158.25,158.25,7074.0,141.4351,141.453,141.2834,141.2834,7074.0
2018-03-06 10:50:00,158.23,158.28,158.03,158.11,19194.0,141.2655,141.3101,141.0869,141.1584,19194.0
2018-03-06 10:55:00,158.11,158.29,157.87,157.9,25476.0,141.1584,141.3191,140.9441,140.9709,25476.0
2018-03-06 11:00:00,157.93,158.2,157.86,158.06,20729.0,140.9977,141.2387,140.9352,141.1137,20729.0
2018-03-06 11:05:00,158.06,158.14,157.94,158.04,22063.0,141.1137,141.1852,141.0066,141.0959,22063.0
2018-03-06 11:10:00,158.07,158.1,157.9,158.1,16969.0,141.1227,141.1494,140.9709,141.1494,16969.0
2018-03-06 11:15:00,158.06,158.31,157.96,158.22,9929.0,141.1137,141.3369,141.0245,141.2566,9929.0
2018-03-06 11:20:00,158.21,158.24,157.8,157.8,12244.0,141.2477,141.2744,140.8816,140.8816,12244.0
2018-03-06 11:25:00,157.77,157.87,157.7,157.77,9979.0,140.8548,140.9441,140.7923,140.8548,9979.0
2018-03-06 11:30:00,157.79,157.79,157.59,157.72,8963.0,140.8727,140.8727,140.6941,140.8102,8963.0
2018-03-06 11:35:00,157.71,157.77,157.58,157.58,7467.0,140.8013,140.8548,140.6852,140.6852,7467.0
2018-03-06 11:40:00,157.56,157.64,157.44,157.59,6918.0,140.6673,140.7388,140.5602,140.6941,6918.0
2018-03-06 11:45:00,157.58,157.68,157.56,157.65,10797.0,140.6852,140.7745,140.6673,140.7477,10797.0
2018-03-06 11:50:00,157.63,157.63,157.53,157.56,8315.0,140.7298,140.7298,140.6406,140.6673,8315.0
2018-03-06 11:55:00,157.57,157.57,157.4,157.52,7157.0,140.6763,140.6763,140.5245,140.6316,7157.0
2018-03-06 12:00:00,157.52,157.54,157.29,157.32,19865.0,140.6316,140.6495,140.4263,140.4531,19865.0
2018-03-06 12:05:00,157.33,157.38,157.13,157.25,10783.0,140.462,140.5066,140.2834,140.3906,10783.0
2018-03-06 12:10:00,157.24,157.25,157.15,157.19,13335.0,140.3816,140.3906,140.3013,140.337,13335.0
2018-03-06 12:15:00,157.17,157.19,157.09,157.14,13122.0,140.3192,140.337,140.2477,140.2924,13122.0
2018-03-06 12:20:00,157.15,157.27,157.05,157.15,11273.0,140.3013,140.4084,140.212,140.3013,11273.0
2018-03-06 12:25:00,157.17,157.17,157.02,157.07,10257.0,140.3192,140.3192,140.1852,140.2299,10257.0
2018-03-06 12:30:00,157.04,157.17,157.02,157.06,11633.0,140.2031,140.3192,140.1852,140.2209,11633.0
2018-03-06 12:35:00,157.06,157.13,156.98,157.09,12488.0,140.2209,140.2834,140.1495,140.2477,12488.0
2018-03-06 12:40:00,157.07,157.27,157.06,157.27,11692.0,140.2299,140.4084,140.2209,140.4084,11692.0
2018-03-06 12:45:00,157.28,157.28,157.07,157.2,20025.0,140.4174,140.4174,140.2299,140.3459,20025.0
2018-03-06 12:50:00,157.24,157.39,157.22,157.36,10606.0,140.3816,140.5156,140.3638,140.4888,10606.0
2018-03-06 12:55:00,157.37,157.76,157.35,157.74,12530.0,140.4977,140.8459,140.4799,140.828,12530.0
2018-03-06 13:00:00,157.74,158.02,157.73,157.86,11446.0,140.828,141.078,140.8191,140.9352,11446.0
2018-03-06 13:05:00,157.87,157.89,157.77,157.82,9644.0,140.9441,140.962,140.8548,140.8995,9644.0
2018-03-06 13:10:00,157.83,158.0,157.82,157.86,6564.0,140.9084,141.0602,140.8995,140.9352,6564.0
2018-03-06 13:15:00,157.88,158.01,157.87,157.95,7486.0,140.953,141.0691,140.9441,141.0155,7486.0
2018-03-06 13:20:00,157.92,157.98,157.87,157.9,6454.0,140.9887,141.0423,140.9441,140.9709,6454.0
2018-03-06 13:25:00,157.89,157.92,157.84,157.86,6330.0,140.962,140.9887,140.9173,140.9352,6330.0
2018-03-06 13:30:00,157.91,157.97,157.81,157.84,6840.0,140.9798,141.0334,140.8905,140.9173,6840.0
2018-03-06 13:35:00,157.85,157.86,157.77,157.8,5837.0,140.9262,140.9352,140.8548,140.8816,5837.0
2018-03-06 13:40:00,157.83,157.92,157.83,157.84,7247.0,140.9084,140.9887,140.9084,140.9173,7247.0
2018-03-06 13:45:00,157.88,157.89,157.5,157.5,12558.0,140.953,140.962,140.6138,140.6138,12558.0
2018-03-06 13:50:00,157.49,157.56,157.46,157.46,6614.0,140.6048,140.6673,140.5781,140.5781,6614.0
2018-03-06 13:55:00,157.45,157.45,157.3,157.34,22019.0,140.5691,140.5691,140.4352,140.4709,22019.0
2018-03-06 14:00:00,157.34,157.46,157.34,157.39,17110.0,140.4709,140.5781,140.4709,140.5156,17110.0
2018-03-06 14:05:00,157.37,157.38,157.18,157.37,12730.0,140.4977,140.5066,140.3281,140.4977,12730.0
2018-03-06 14:10:00,157.36,157.36,157.22,157.24,8092.0,140.4888,140.4888,140.3638,140.3816,8092.0
2018-03-06 14:15:00,157.21,157.21,157.06,157.12,10243.0,140.3549,140.3549,140.2209,140.2745,10243.0
2018-03-06 14:20:00,157.13,157.33,157.11,157.31,10586.0,140.2834,140.462,140.2656,140.4441,10586.0
2018-03-06 14:25:00,157.3,157.3,157.12,157.12,9909.0,140.4352,140.4352,140.2745,140.2745,9909.0
2018-03-06 14:30:00,157.15,157.2,157.09,157.2,18309.0,140.3013,140.3459,140.2477,140.3459,18309.0
2018-03-06 14:35:00,157.22,157.46,157.2,157.44,66332.0,140.3638,140.5781,140.3459,140.5602,66332.0
2018-03-06 14:40:00,157.43,157.75,157.42,157.68,38365.0,140.5513,140.837,140.5423,140.7745,38365.0
2018-03-06 14:45:00,157.64,157.68,157.52,157.66,16506.0,140.7388,140.7745,140.6316,140.7566,16506.0
2018-03-06 14:50:00,157.69,157.72,157.55,157.55,43479.0,140.7834,140.8102,140.6584,140.6584,43479.0
2018-03-06 14:55:00,157.61,157.63,157.53,157.53,14346.0,140.712,140.7298,140.6406,140.6406,14346.0
2018-03-06 15:00:00,157.53,157.61,157.38,157.39,13829.0,140.6406,140.712,140.5066,140.5156,13829.0
2018-03-06 15:05:00,157.38,157.64,157.38,157.64,11096.0,140.5066,140.7388,140.5066,140.7388,11096.0
2018-03-06 15:10:00,157.63,157.63,157.41,157.41,14200.0,140.7298,140.7298,140.5334,140.5334,14200.0
2018-03-06 15:15:00,157.43,157.56,157.41,157.56,14390.0,140.5513,140.6673,140.5334,140.6673,14390.0
2018-03-06 15:20:00,157.55,157.74,157.55,157.68,14159.0,140.6584,140.828,140.6584,140.7745,14159.0
2018-03-06 15:25:00,157.67,157.92,157.62,157.88,14071.0,140.7655,140.9887,140.7209,140.953,14071.0
2018-03-06 15:30:00,157.89,158.01,157.88,158.0,19853.0,140.962,141.0691,140.953,141.0602,19853.0
2018-03-06 15:35:00,158.0,158.01,157.83,157.83,21434.0,141.0602,141.0691,140.9084,140.9084,21434.0
2018-03-06 15:40:00,157.85,158.03,157.83,157.93,27988.0,140.9262,141.0869,140.9084,140.9977,27988.0
2018-03-06 15:45:00,157.95,157.98,157.67,157.83,32409.0,141.0155,141.0423,140.7655,140.9084,32409.0
2018-03-06 15:50:00,157.79,158.02,157.79,157.83,30532.0,140.8727,141.078,140.8727,140.9084,30532.0
2018-03-06 15:55:00,157.83,158.05,157.75,158.03,136360.0,140.9084,141.1048,140.837,141.0869,136360.0
2018-03-07 09:30:00,156.98,157.8,156.52,157.59,40527.0,140.1495,140.8816,139.7388,140.6941,40527.0
2018-03-07 09:35:00,157.66,158.04,157.66,157.96,14220.0,140.7566,141.0959,140.7566,141.0245,14220.0
2018-03-07 09:40:00,158.06,158.46,157.98,158.19,14753.0,141.1137,141.4708,141.0423,141.2298,14753.0
2018-03-07 09:45:00,158.19,158.51,158.03,158.03,13388.0,141.2298,141.5155,141.0869,141.0869,13388.0
2018-03-07 09:50:00,158.0,158.18,157.84,157.89,40887.0,141.0602,141.2209,140.9173,140.962,40887.0
2018-03-07 09:55:00,157.88,158.08,157.88,157.94,57574.0,140.953,141.1316,140.953,141.0066,57574.0
2018-03-07 10:00:00,157.88,158.75,157.83,158.65,139990.0,140.953,141.7298,140.9084,141.6405,139990.0
2018-03-07 10:05:00,158.65,158.75,158.22,158.33,35449.0,141.6405,141.7298,141.2566,141.3548,35449.0
2018-03-07 10:10:00,158.42,158.71,158.03,158.06,17490.0,141.4351,141.694,141.0869,141.1137,17490.0
2018-03-07 10:15:00,158.09,158.3,158.0,158.2,21024.0,141.1405,141.328,141.0602,141.2387,21024.0
2018-03-07 10:20:00,158.2,158.44,158.09,158.27,18199.0,141.2387,141.453,141.1405,141.3012,18199.0
2018-03-07 10:25:00,158.24,158.27,158.1,158.15,18043.0,141.2744,141.3012,141.1494,141.1941,18043.0
2018-03-07 10:30:00,158.1,158.42,158.03,158.42,19530.0,141.1494,141.4351,141.0869,141.4351,19530.0
2018-03-07 10:35:00,158.43,158.48,158.16,158.36,14071.0,141.4441,141.4887,141.203,141.3816,14071.0
2018-03-07 10:40:00,158.36,158.8,158.35,158.59,82095.0,141.3816,141.7744,141.3726,141.5869,82095.0
2018-03-07 10:45:00,158.6,158.6,158.35,158.53,14661.0,141.5958,141.5958,141.3726,141.5333,14661.0
2018-03-07 10:50:00,158.51,158.52,158.23,158.35,14657.0,141.5155,141.5244,141.2655,141.3726,14657.0
2018-03-07 10:55:00,158.39,158.45,158.26,158.38,13714.0,141.4084,141.4619,141.2923,141.3994,13714.0
2018-03-07 11:00:00,158.42,158.43,158.08,158.12,13000.0,141.4351,141.4441,141.1316,141.1673,13000.0
2018-03-07 11:05:00,158.13,158.15,157.97,158.01,17441.0,141.1762,141.1941,141.0334,141.0691,17441.0
2018-03-07 11:10:00,157.99,158.01,157.8,157.89,11779.0,141.0512,141.0691,140.8816,140.962,11779.0
2018-03-07 11:15:00,157.87,157.87,157.55,157.55,16820.0,140.9441,140.9441,140.6584,140.6584,16820.0
2018-03-07 11:20:00,157.55,158.0,157.43,157.54,24665.0,140.6584,141.0602,140.5513,140.6495,24665.0
2018-03-07 11:25:00,157.56,157.56,157.27,157.34,16431.0,140.6673,140.6673,140.4084,140.4709,16431.0
2018-03-07 11:30:00,157.33,157.92,157.33,157.92,12439.0,140.462,140.9887,140.462,140.9887,12439.0
2018-03-07 11:35:00,157.88,157.93,157.81,157.81,8461.0,140.953,140.9977,140.8905,140.8905,8461.0
2018-03-07 11:40:00,157.8,157.88,157.72,157.74,9864.0,140.8816,140.953,140.8102,140.828,9864.0
2018-03-07 11:45:00,157.8,157.8,157.33,157.33,8032.0,140.8816,140.8816,140.462,140.462,8032.0
2018-03-07 11:50:00,157.32,157.32,157.18,157.26,15198.0,140.4531,140.4531,140.3281,140.3995,15198.0
2018-03-07 11:55:00,157.23,157.28,157.1,157.1,11612.0,140.3727,140.4174,140.2567,140.2567,11612.0
2018-03-07 12:00:00,157.17,157.17,156.88,156.97,14090.0,140.3192,140.3192,140.0602,140.1406,14090.0
2018-03-07 12:05:00,157.01,157.06,156.93,156.96,20859.0,140.1763,140.2209,140.1049,140.1317,20859.0
2018-03-07 12:10:00,156.94,156.95,156.56,156.81,22341.0,140.1138,140.1227,139.7746,139.9978,22341.0
2018-03-07 12:15:00,156.77,156.91,156.75,156.85,14348.0,139.962,140.087,139.9442,140.0335,14348.0
2018-03-07 12:20:00,156.86,156.95,156.63,156.63,24372.0,140.0424,140.1227,139.837,139.837,24372.0
2018-03-07 12:25:00,156.65,156.77,156.54,156.71,75485.0,139.8549,139.962,139.7567,139.9085,75485.0
2018-03-07 12:30:00,156.77,157.12,156.76,157.12,10386.0,139.962,140.2745,139.9531,140.2745,10386.0
2018-03-07 12:35:00,157.07,157.2,156.99,157.05,9365.0,140.2299,140.3459,140.1585,140.212,9365.0
2018-03-07 12:40:00,157.03,157.23,156.76,157.15,10898.0,140.1942,140.3727,139.9531,140.3013,10898.0
2018-03-07 12:45:00,157.17,157.52,157.16,157.47,10626.0,140.3192,140.6316,140.3102,140.587,10626.0
2018-03-07 12:50:00,157.5,157.54,157.18,157.31,12596.0,140.6138,140.6495,140.3281,140.4441,12596.0
2018-03-07 12:55:00,157.31,157.33,157.13,157.13,12475.0,140.4441,140.462,140.2834,140.2834,12475.0
2018-03-07 13:00:00,157.12,157.12,156.85,156.86,13596.0,140.2745,140.2745,140.0335,140.0424,13596.0
2018-03-07 13:05:00,156.86,157.03,156.68,156.97,12600.0,140.0424,140.1942,139.8817,140.1406,12600.0
2018-03-07 13:10:00,156.96,157.17,156.96,157.1,11454.0,140.1317,140.3192,140.1317,140.2567,11454.0
2018-03-07 13:15:00,157.09,157.26,156.88,157.19,8683.0,140.2477,140.3995,140.0602,140.337,8683.0
2018-03-07 13:20:00,157.18,157.22,157.08,157.19,8569.0,140.3281,140.3638,140.2388,140.337,8569.0
2018-03-07 13:25:00,157.18,157.55,157.16,157.55,9199.0,140.3281,140.6584,140.3102,140.6584,9199.0
2018-03-07 13:30:00,157.57,157.78,157.53,157.53,7467.0,140.6763,140.8638,140.6406,140.6406,7467.0
2018-03-07 13:35:00,157.53,157.76,157.49,157.65,13042.0,140.6406,140.8459,140.6048,140.7477,13042.0
2018-03-07 13:40:00,157.64,157.65,157.51,157.6,9810.0,140.7388,140.7477,140.6227,140.7031,9810.0
2018-03-07 13:45:00,157.59,157.73,157.49,157.73,13322.0,140.6941,140.8191,140.6048,140.8191,13322.0
2018-03-07 13:50:00,157.77,157.89,157.73,157.83,8590.0,140.8548,140.962,140.8191,140.9084,8590.0
2018-03-07 13:55:00,157.83,157.89,157.74,157.74,12865.0,140.9084,140.962,140.828,140.828,12865.0
2018-03-07 14:00:00,157.76,157.94,157.68,157.8,15220.0,140.8459,141.0066,140.7745,140.8816,15220.0
2018-03-07 14:05:00,157.8,157.89,157.74,157.86,50962.0,140.8816,140.962,140.828,140.9352,50962.0
2018-03-07 14:10:00,157.89,158.21,157.87,157.97,25966.0,140.962,141.2477,140.9441,141.0334,25966.0
2018-03-07 14:15:00,158.02,158.12,157.83,157.96,19912.0,141.078,141.1673,140.9084,141.0245,19912.0
2018-03-07 14:20:00,157.96,158.08,157.87,157.98,14780.0,141.0245,141.1316,140.9441,141.0423,14780.0
2018-03-07 14:25:00,157.98,158.07,157.75,157.75,11960.0,141.0423,141.1227,140.837,140.837,11960.0
2018-03-07 14:30:00,157.78,158.08,157.77,158.07,11118.0,140.8638,141.1316,140.8548,141.1227,11118.0
2018-03-07 14:35:00,158.06,158.1,157.94,157.95,14910.0,141.1137,141.1494,141.0066,141.0155,14910.0
2018-03-07 14:40:00,157.98,158.08,157.98,158.05,15307.0,141.0423,141.1316,141.0423,141.1048,15307.0
2018-03-07 14:45:00,158.05,158.06,157.92,157.97,13684.0,141.1048,141.1137,140.9887,141.0334,13684.0
2018-03-07 14:50:00,158.03,158.04,157.78,157.79,19998.0,141.0869,141.0959,140.8638,140.8727,19998.0
2018-03-07 14:55:00,157.77,157.87,157.75,157.84,16616.0,140.8548,140.9441,140.837,140.9173,16616.0
2018-03-07 15:00:00,157.83,157.92,157.81,157.87,27102.0,140.9084,140.9887,140.8905,140.9441,27102.0
2018-03-07 15:05:00,157.87,158.33,157.87,158.26,30863.0,140.9441,141.3548,140.9441,141.2923,30863.0
2018-03-07 15:10:00,158.25,158.38,158.2,158.23,61063.0,141.2834,141.3994,141.2387,141.2655,61063.0
2018-03-07 15:15:00,158.22,158.33,158.17,158.31,27652.0,141.2566,141.3548,141.2119,141.3369,27652.0
2018-03-07 15:20:00,158.28,158.51,158.23,158.49,30934.0,141.3101,141.5155,141.2655,141.4976,30934.0
2018-03-07 15:25:00,158.47,158.49,158.35,158.42,32921.0,141.4798,141.4976,141.3726,141.4351,32921.0
2018-03-07 15:30:00,158.42,158.56,158.32,158.35,43968.0,141.4351,141.5601,141.3459,141.3726,43968.0
2018-03-07 15:35:00,158.34,158.49,158.33,158.48,52382.0,141.3637,141.4976,141.3548,141.4887,52382.0
2018-03-07 15:40:00,158.5,158.91,158.49,158.87,55488.0,141.5066,141.8726,141.4976,141.8369,55488.0
2018-03-07 15:45:00,158.83,158.96,158.75,158.75,56211.0,141.8012,141.9172,141.7298,141.7298,56211.0
2018-03-07 15:50:00,158.78,158.79,158.4,158.47,66268.0,141.7565,141.7655,141.4173,141.4798,66268.0
2018-03-07 15:55:00,158.47,158.68,158.4,158.53,167230.0,141.4798,141.6673,141.4173,141.5333,167230.0
2018-03-08 09:30:00,159.01,159.16,158.04,158.53,41401.0,141.9619,142.0958,141.0959,141.5333,41401.0
2018-03-08 09:35:00,158.57,158.68,158.46,158.52,15966.0,141.5691,141.6673,141.4708,141.5244,15966.0
2018-03-08 09:40:00,158.51,158.81,158.5,158.78,23758.0,141.5155,141.7833,141.5066,141.7565,23758.0
2018-03-08 09:45:00,158.76,158.9,158.6,158.64,130533.0,141.7387,141.8637,141.5958,141.6315,130533.0
2018-03-08 09:50:00,158.6,158.66,158.47,158.54,16119.0,141.5958,141.6494,141.4798,141.5423,16119.0
2018-03-08 09:55:00,158.56,158.89,158.36,158.46,12426.0,141.5601,141.8547,141.3816,141.4708,12426.0
2018-03-08 10:00:00,158.46,158.55,158.31,158.33,23560.0,141.4708,141.5512,141.3369,141.3548,23560.0
2018-03-08 10:05:00,158.37,158.59,158.34,158.56,18155.0,141.3905,141.5869,141.3637,141.5601,18155.0
2018-03-08 10:10:00,158.61,158.69,158.39,158.51,26705.0,141.6048,141.6762,141.4084,141.5155,26705.0
2018-03-08 10:15:00,158.5,158.53,158.32,158.37,17237.0,141.5066,141.5333,141.3459,141.3905,17237.0
2018-03-08 10:20:00,158.39,158.7,158.36,158.62,15641.0,141.4084,141.6851,141.3816,141.6137,15641.0
2018-03-08 10:25:00,158.65,158.73,158.53,158.53,26007.0,141.6405,141.7119,141.5333,141.5333,26007.0
2018-03-08 10:30:00,158.49,158.53,158.41,158.45,12096.0,141.4976,141.5333,141.4262,141.4619,12096.0
2018-03-08 10:35:00,158.43,158.49,158.31,158.35,14949.0,141.4441,141.4976,141.3369,141.3726,14949.0
2018-03-08 10:40:00,158.35,158.47,158.32,158.45,12937.0,141.3726,141.4798,141.3459,141.4619,12937.0
2018-03-08 10:45:00,158.43,158.75,158.43,158.75,96649.0,141.4441,141.7298,141.4441,141.7298,96649.0
2018-03-08 10:50:00,158.78,158.94,158.68,158.94,40118.0,141.7565,141.8994,141.6673,141.8994,40118.0
2018-03-08 10:55:00,158.91,158.93,158.72,158.78,13112.0,141.8726,141.8905,141.703,141.7565,13112.0
2018-03-08 11:00:00,158.77,159.01,158.71,159.0,8231.0,141.7476,141.9619,141.694,141.953,8231.0
2018-03-08 11:05:00,159.01,159.14,158.99,159.02,10294.0,141.9619,142.0779,141.944,141.9708,10294.0
2018-03-08 11:10:00,159.02,159.34,159.01,159.24,19703.0,141.9708,142.2565,141.9619,142.1672,19703.0
2018-03-08 11:15:00,159.27,159.36,159.2,159.22,17636.0,142.194,142.2744,142.1315,142.1494,17636.0
2018-03-08 11:20:00,159.23,159.23,158.92,158.96,11217.0,142.1583,142.1583,141.8815,141.9172,11217.0
2018-03-08 11:25:00,158.97,158.98,158.82,158.82,13247.0,141.9262,141.9351,141.7923,141.7923,13247.0
2018-03-08 11:30:00,158.84,158.84,158.51,158.53,11249.0,141.8101,141.8101,141.5155,141.5333,11249.0
2018-03-08 11:35:00,158.54,158.79,158.39,158.7,37858.0,141.5423,141.7655,141.4084,141.6851,37858.0
2018-03-08 11:40:00,158.7,158.86,158.61,158.66,17075.0,141.6851,141.828,141.6048,141.6494,17075.0
2018-03-08 11:45:00,158.68,158.78,158.68,158.76,13547.0,141.6673,141.7565,141.6673,141.7387,13547.0
2018-03-08 11:50:00,158.73,158.73,158.56,158.73,19697.0,141.7119,141.7119,141.5601,141.7119,19697.0
2018-03-08 11:55:00,158.73,158.93,158.68,158.89,35867.0,141.7119,141.8905,141.6673,141.8547,35867.0
2018-03-08 12:00:00,158.84,159.0,158.83,158.94,8705.0,141.8101,141.953,141.8012,141.8994,8705.0
2018-03-08 12:05:00,158.95,158.98,158.76,158.76,9657.0,141.9083,141.9351,141.7387,141.7387,9657.0
2018-03-08 12:10:00,158.74,158.75,158.47,158.55,7735.0,141.7208,141.7298,141.4798,141.5512,7735.0
2018-03-08 12:15:00,158.54,158.67,158.5,158.67,4684.0,141.5423,141.6583,141.5066,141.6583,4684.0
2018-03-08 12:20:00,158.73,158.81,158.65,158.68,8709.0,141.7119,141.7833,141.6405,141.6673,8709.0
2018-03-08 12:25:00,158.65,158.8,158.61,158.7,12370.0,141.6405,141.7744,141.6048,141.6851,12370.0
2018-03-08 12:30:00,158.69,158.76,158.52,158.53,7382.0,141.6762,141.7387,141.5244,141.5333,7382.0
2018-03-08 12:35:00,158.5,158.66,158.46,158.65,13937.0,141.5066,141.6494,141.4708,141.6405,13937.0
2018-03-08 12:40:00,158.67,158.8,158.6,158.77,10888.0,141.6583,141.7744,141.5958,141.7476,10888.0
2018-03-08 12:45:00,158.77,158.92,158.75,158.89,12747.0,141.7476,141.8815,141.7298,141.8547,12747.0
2018-03-08 12:50:00,158.92,158.92,158.54,158.54,17300.0,141.8815,141.8815,141.5423,141.5423,17300.0
2018-03-08 12:55:00,158.55,158.64,158.52,158.63,4239.0,141.5512,141.6315,141.5244,141.6226,4239.0
2018-03-08 13:00:00,158.69,158.87,158.69,158.8,23678.0,141.6762,141.8369,141.6762,141.7744,23678.0
2018-03-08 13:05:00,158.84,158.94,158.8,158.86,10692.0,141.8101,141.8994,141.7744,141.828,10692.0
2018-03-08 13:10:00,158.91,158.99,158.78,158.78,12982.0,141.8726,141.944,141.7565,141.7565,12982.0
2018-03-08 13:15:00,158.84,158.89,158.72,158.75,9752.0,141.8101,141.8547,141.703,141.7298,9752.0
2018-03-08 13:20:00,158.76,158.87,158.7,158.76,7946.0,141.7387,141.8369,141.6851,141.7387,7946.0
2018-03-08 13:25:00,158.78,158.78,158.64,158.76,11865.0,141.7565,141.7565,141.6315,141.7387,11865.0
2018-03-08 13:30:00,158.76,158.8,158.62,158.78,13097.0,141.7387,141.7744,141.6137,141.7565,13097.0
2018-03-08 13:35:00,158.76,158.81,158.67,158.7,20370.0,141.7387,141.7833,141.6583,141.6851,20370.0
2018-03-08 13:40:00,158.67,158.67,158.44,158.44,14195.0,141.6583,141.6583,141.453,141.453,14195.0
2018-03-08 13:45:00,158.41,158.54,158.4,158.52,13633.0,141.4262,141.5423,141.4173,141.5244,13633.0
2018-03-08 13:50:00,158.54,158.68,158.52,158.66,12741.0,141.5423,141.6673,141.5244,141.6494,12741.0
2018-03-08 13:55:00,158.64,158.9,158.62,158.85,13744.0,141.6315,141.8637,141.6137,141.819,13744.0
2018-03-08 14:00:00,158.83,158.95,158.81,158.81,21466.0,141.8012,141.9083,141.7833,141.7833,21466.0
2018-03-08 14:05:00,158.81,158.87,158.68,158.68,11130.0,141.7833,141.8369,141.6673,141.6673,11130.0
2018-03-08 14:10:00,158.65,158.78,158.65,158.77,12057.0,141.6405,141.7565,141.6405,141.7476,12057.0
2018-03-08 14:15:00,158.78,158.95,158.78,158.95,9457.0,141.7565,141.9083,141.7565,141.9083,9457.0
2018-03-08 14:20:00,158.97,158.99,158.87,158.89,10366.0,141.9262,141.944,141.8369,141.8547,10366.0
2018-03-08 14:25:00,158.91,158.97,158.89,158.97,6631.0,141.8726,141.9262,141.8547,141.9262,6631.0
2018-03-08 14:30:00,158.97,159.21,158.83,159.2,14014.0,141.9262,142.1404,141.8012,142.1315,14014.0
2018-03-08 14:35:00,159.21,159.4,159.18,159.39,14348.0,142.1404,142.3101,142.1137,142.3011,14348.0
2018-03-08 14:40:00,159.42,159.42,159.2,159.2,28547.0,142.3279,142.3279,142.1315,142.1315,28547.0
2018-03-08 14:45:00,159.19,159.35,159.18,159.27,27080.0,142.1226,142.2654,142.1137,142.194,27080.0
2018-03-08 14:50:00,159.29,159.36,159.19,159.25,35175.0,142.2119,142.2744,142.1226,142.1761,35175.0
2018-03-08 14:55:00,159.27,159.29,159.16,159.18,13753.0,142.194,142.2119,142.0958,142.1137,13753.0
2018-03-08 15:00:00,159.18,159.28,159.16,159.22,24502.0,142.1137,142.2029,142.0958,142.1494,24502.0
2018-03-08 15:05:00,159.24,159.28,159.2,159.28,26864.0,142.1672,142.2029,142.1315,142.2029,26864.0
2018-03-08 15:10:00,159.25,159.28,159.18,159.2,15108.0,142.1761,142.2029,142.1137,142.1315,15108.0
2018-03-08 15:15:00,159.21,159.27,159.16,159.21,19524.0,142.1404,142.194,142.0958,142.1404,19524.0
2018-03-08 15:20:00,159.23,159.25,159.08,159.1,17876.0,142.1583,142.1761,142.0244,142.0422,17876.0
2018-03-08 15:25:00,159.06,159.17,158.97,159.13,23983.0,142.0065,142.1047,141.9262,142.069,23983.0
2018-03-08 15:30:00,159.13,159.13,158.85,159.0,20286.0,142.069,142.069,141.819,141.953,20286.0
2018-03-08 15:35:00,158.97,159.01,158.76,158.77,32598.0,141.9262,141.9619,141.7387,141.7476,32598.0
2018-03-08 15:40:00,158.77,158.83,158.48,158.49,35981.0,141.7476,141.8012,141.4887,141.4976,35981.0
2018-03-08 15:45:00,158.49,158.56,158.27,158.47,73624.0,141.4976,141.5601,141.3012,141.4798,73624.0
2018-03-08 15:50:00,158.51,158.75,158.23,158.28,124704.0,141.5155,141.7298,141.2655,141.3101,124704.0
2018-03-08 15:55:00,158.35,158.55,158.22,158.5,192146.0,141.3726,141.5512,141.2566,141.5066,192146.0
2018-03-09 09:30:00,159.38,159.65,159.27,159.47,48130.0,142.2922,142.5333,142.194,142.3726,48130.0
2018-03-09 09:35:00,159.47,159.65,159.46,159.58,12755.0,142.3726,142.5333,142.3636,142.4708,12755.0
2018-03-09 09:40:00,159.59,159.73,159.44,159.53,28480.0,142.4797,142.6047,142.3458,142.4261,28480.0
2018-03-09 09:45:00,159.5,159.73,159.32,159.72,31816.0,142.3993,142.6047,142.2386,142.5958,31816.0
2018-03-09 09:50:00,159.72,159.82,159.63,159.73,47709.0,142.5958,142.685,142.5154,142.6047,47709.0
2018-03-09 09:55:00,159.73,159.81,159.62,159.77,26131.0,142.6047,142.6761,142.5065,142.6404,26131.0
2018-03-09 10:00:00,159.75,160.12,159.75,160.12,36917.0,142.6225,142.9529,142.6225,142.9529,36917.0
2018-03-09 10:05:00,160.12,160.15,159.84,160.06,33734.0,142.9529,142.9797,142.7029,142.8993,33734.0
2018-03-09 10:10:00,160.12,160.14,159.86,160.1,47834.0,142.9529,142.9707,142.7207,142.935,47834.0
2018-03-09 10:15:00,160.07,160.68,160.02,160.64,39119.0,142.9082,143.4528,142.8636,143.4171,39119.0
2018-03-09 10:20:00,160.65,160.65,160.34,160.37,22654.0,143.426,143.426,143.1493,143.1761,22654.0
2018-03-09 10:25:00,160.35,160.47,160.31,160.39,19762.0,143.1582,143.2653,143.1225,143.1939,19762.0
2018-03-09 10:30:00,160.38,160.59,160.29,160.57,18555.0,143.185,143.3725,143.1046,143.3546,18555.0
2018-03-09 10:35:00,160.59,160.7,160.51,160.51,26733.0,143.3725,143.4707,143.3011,143.3011,26733.0
2018-03-09 10:40:00,160.48,160.54,160.33,160.37,31548.0,143.2743,143.3278,143.1404,143.1761,31548.0
2018-03-09 10:45:00,160.37,160.37,160.21,160.33,33548.0,143.1761,143.1761,143.0332,143.1404,33548.0
2018-03-09 10:50:00,160.35,160.38,160.25,160.26,28632.0,143.1582,143.185,143.0689,143.0779,28632.0
2018-03-09 10:55:00,160.27,160.28,159.81,159.98,22812.0,143.0868,143.0957,142.6761,142.8279,22812.0
2018-03-09 11:00:00,160.0,160.04,159.91,159.91,22611.0,142.8457,142.8814,142.7654,142.7654,22611.0
2018-03-09 11:05:00,159.93,159.95,159.75,159.81,29813.0,142.7832,142.8011,142.6225,142.6761,29813.0
2018-03-09 11:10:00,159.83,159.91,159.76,159.89,22157.0,142.694,142.7654,142.6315,142.7475,22157.0
2018-03-09 11:15:00,159.89,159.91,159.61,159.63,22664.0,142.7475,142.7654,142.4976,142.5154,22664.0
2018-03-09 11:20:00,159.61,159.63,159.5,159.5,24270.0,142.4976,142.5154,142.3993,142.3993,24270.0
2018-03-09 11:25:00,159.51,159.54,159.21,159.41,49001.0,142.4083,142.4351,142.1404,142.319,49001.0
2018-03-09 11:30:00,159.42,159.48,159.4,159.44,33415.0,142.3279,142.3815,142.3101,142.3458,33415.0
2018-03-09 11:35:00,159.44,159.75,159.42,159.67,36390.0,142.3458,142.6225,142.3279,142.5511,36390.0
2018-03-09 11:40:00,159.7,159.73,159.51,159.64,45480.0,142.5779,142.6047,142.4083,142.5243,45480.0
2018-03-09 11:45:00,159.64,159.64,159.53,159.63,9825.0,142.5243,142.5243,142.4261,142.5154,9825.0
2018-03-09 11:50:00,159.63,159.67,159.58,159.6,14950.0,142.5154,142.5511,142.4708,142.4886,14950.0
2018-03-09 11:55:00,159.61,159.66,159.51,159.65,20752.0,142.4976,142.5422,142.4083,142.5333,20752.0
2018-03-09 12:00:00,159.68,160.1,159.67,160.1,99201.0,142.56,142.935,142.5511,142.935,99201.0
2018-03-09 12:05:00,160.13,160.49,160.13,160.4,21714.0,142.9618,143.2832,142.9618,143.2029,21714.0
2018-03-09 12:10:00,160.4,160.41,160.24,160.26,24821.0,143.2029,143.2118,143.06,143.0779,24821.0
2018-03-09 12:15:00,160.34,160.4,160.3,160.34,32353.0,143.1493,143.2029,143.1136,143.1493,32353.0
2018-03-09 12:20:00,160.35,160.66,160.34,160.64,12489.0,143.1582,143.435,143.1493,143.4171,12489.0
2018-03-09 12:25:00,160.66,160.77,160.59,160.76,17934.0,143.435,143.5332,143.3725,143.5243,17934.0
2018-03-09 12:30:00,160.75,161.13,160.72,161.11,22243.0,143.5153,143.8546,143.4885,143.8367,22243.0
2018-03-09 12:35:00,161.14,161.29,161.14,161.2,23542.0,143.8635,143.9974,143.8635,143.9171,23542.0
2018-03-09 12:40:00,161.2,161.28,161.02,161.02,19478.0,143.9171,143.9885,143.7564,143.7564,19478.0
2018-03-09 12:45:00,161.06,161.23,160.96,161.23,12462.0,143.7921,143.9439,143.7028,143.9439,12462.0
2018-03-09 12:50:00,161.25,161.39,161.15,161.34,12050.0,143.9617,144.0867,143.8724,144.0421,12050.0
2018-03-09 12:55:00,161.33,161.45,161.29,161.37,10181.0,144.0331,144.1403,143.9974,144.0689,10181.0
2018-03-09 13:00:00,161.39,161.6,161.39,161.57,13718.0,144.0867,144.2742,144.0867,144.2474,13718.0
2018-03-09 13:05:00,161.55,161.58,161.4,161.49,9684.0,144.2296,144.2563,144.0956,144.176,9684.0
2018-03-09 13:10:00,161.51,161.6,161.44,161.48,13745.0,144.1938,144.2742,144.1313,144.1671,13745.0
2018-03-09 13:15:00,161.47,161.49,161.4,161.45,8188.0,144.1581,144.176,144.0956,144.1403,8188.0
2018-03-09 13:20:00,161.44,161.5,161.4,161.4,12693.0,144.1313,144.1849,144.0956,144.0956,12693.0
2018-03-09 13:25:00,161.37,161.39,161.24,161.24,13383.0,144.0689,144.0867,143.9528,143.9528,13383.0
2018-03-09 13:30:00,161.24,161.3,161.21,161.21,18532.0,143.9528,144.0064,143.926,143.926,18532.0
2018-03-09 13:35:00,161.18,161.21,161.04,161.15,22038.0,143.8992,143.926,143.7742,143.8724,22038.0
2018-03-09 13:40:00,161.17,161.27,161.14,161.26,7303.0,143.8903,143.9796,143.8635,143.9706,7303.0
2018-03-09 13:45:00,161.25,161.4,161.25,161.39,10250.0,143.9617,144.0956,143.9617,144.0867,10250.0
2018-03-09 13:50:00,161.4,161.43,161.24,161.25,9907.0,144.0956,144.1224,143.9528,143.9617,9907.0
2018-03-09 13:55:00,161.25,161.36,161.24,161.33,16931.0,143.9617,144.0599,143.9528,144.0331,16931.0
2018-03-09 14:00:00,161.33,161.52,161.31,161.51,10190.0,144.0331,144.2028,144.0153,144.1938,10190.0
2018-03-09 14:05:00,161.49,161.57,161.45,161.55,12623.0,144.176,144.2474,144.1403,144.2296,12623.0
2018-03-09 14:10:00,161.53,161.77,161.53,161.72,27880.0,144.2117,144.426,144.2117,144.3813,27880.0
2018-03-09 14:15:00,161.69,161.69,161.4,161.45,18623.0,144.3545,144.3545,144.0956,144.1403,18623.0
2018-03-09 14:20:00,161.46,161.53,161.44,161.46,12652.0,144.1492,144.2117,144.1313,144.1492,12652.0
2018-03-09 14:25:00,161.46,161.6,161.42,161.57,19860.0,144.1492,144.2742,144.1135,144.2474,19860.0
2018-03-09 14:30:00,161.59,161.76,161.57,161.74,11245.0,144.2653,144.417,144.2474,144.3992,11245.0
2018-03-09 14:35:00,161.7,161.79,161.64,161.79,14878.0,144.3635,144.4438,144.3099,144.4438,14878.0
2018-03-09 14:40:00,161.78,161.81,161.74,161.74,16018.0,144.4349,144.4617,144.3992,144.3992,16018.0
2018-03-09 14:45:00,161.73,161.78,161.71,161.74,12861.0,144.3903,144.4349,144.3724,144.3992,12861.0
2018-03-09 14:50:00,161.77,161.84,161.66,161.66,15382.0,144.426,144.4885,144.3278,144.3278,15382.0
2018-03-09 14:55:00,161.66,161.67,161.5,161.55,13901.0,144.3278,144.3367,144.1849,144.2296,13901.0
2018-03-09 15:00:00,161.52,161.56,161.42,161.43,24522.0,144.2028,144.2385,144.1135,144.1224,24522.0
2018-03-09 15:05:00,161.43,161.44,161.2,161.25,29739.0,144.1224,144.1313,143.9171,143.9617,29739.0
2018-03-09 15:10:00,161.25,161.53,161.22,161.53,21428.0,143.9617,144.2117,143.9349,144.2117,21428.0
2018-03-09 15:15:00,161.52,161.53,161.45,161.47,19446.0,144.2028,144.2117,144.1403,144.1581,19446.0
2018-03-09 15:20:00,161.48,161.52,161.46,161.49,22884.0,144.1671,144.2028,144.1492,144.176,22884.0
2018-03-09 15:25:00,161.49,161.55,161.32,161.34,31538.0,144.176,144.2296,144.0242,144.0421,31538.0
2018-03-09 15:30:00,161.35,161.36,161.17,161.19,32636.0,144.051,144.0599,143.8903,143.9082,32636.0
2018-03-09 15:35:00,161.19,161.28,161.17,161.22,43941.0,143.9082,143.9885,143.8903,143.9349,43941.0
2018-03-09 15:40:00,161.23,161.36,161.19,161.22,45383.0,143.9439,144.0599,143.9082,143.9349,45383.0
2018-03-09 15:45:00,161.24,161.24,161.1,161.1,34795.0,143.9528,143.9528,143.8278,143.8278,34795.0
2018-03-09 15:50:00,161.11,161.24,161.09,161.23,87476.0,143.8367,143.9528,143.8189,143.9439,87476.0
2018-03-09 15:55:00,161.25,161.62,161.24,161.41,207624.0,143.9617,144.2921,143.9528,144.1046,207624.0
2018-03-12 09:30:00,162.0,162.28,161.61,162.01,75811.0,144.6313,144.8813,144.2831,144.6402,75811.0
2018-03-12 09:35:00,162.1,162.77,162.06,162.15,79048.0,144.7206,145.3188,144.6849,144.7652,79048.0
2018-03-12 09:40:00,162.09,162.23,161.79,161.85,18041.0,144.7117,144.8366,144.4438,144.4974,18041.0
2018-03-12 09:45:00,161.9,162.05,161.68,161.98,16422.0,144.542,144.6759,144.3456,144.6135,16422.0
2018-03-12 09:50:00,162.03,162.17,161.86,162.08,12678.0,144.6581,144.7831,144.5063,144.7027,12678.0
2018-03-12 09:55:00,162.09,162.1,161.81,162.05,28351.0,144.7117,144.7206,144.4617,144.6759,28351.0
2018-03-12 10:00:00,162.05,162.12,161.85,161.85,25871.0,144.6759,144.7384,144.4974,144.4974,25871.0
2018-03-12 10:05:00,161.93,161.95,161.67,161.75,10788.0,144.5688,144.5867,144.3367,144.4081,10788.0
2018-03-12 10:10:00,161.75,161.87,161.69,161.76,11594.0,144.4081,144.5152,144.3545,144.417,11594.0
2018-03-12 10:15:00,161.72,161.83,161.41,161.54,16839.0,144.3813,144.4795,144.1046,144.2206,16839.0
2018-03-12 10:20:00,161.58,161.97,161.58,161.68,12375.0,144.2563,144.6045,144.2563,144.3456,12375.0
2018-03-12 10:25:00,161.62,161.75,161.61,161.67,8780.0,144.2921,144.4081,144.2831,144.3367,8780.0
2018-03-12 10:30:00,161.64,161.8,161.52,161.75,8684.0,144.3099,144.4528,144.2028,144.4081,8684.0
2018-03-12 10:35:00,161.75,161.79,161.67,161.69,7215.0,144.4081,144.4438,144.3367,144.3545,7215.0
2018-03-12 10:40:00,161.68,161.72,161.4,161.57,17542.0,144.3456,144.3813,144.0956,144.2474,17542.0
2018-03-12 10:45:00,161.6,161.77,161.51,161.66,11617.0,144.2742,144.426,144.1938,144.3278,11617.0
2018-03-12 10:50:00,161.7,161.75,161.27,161.27,14981.0,144.3635,144.4081,143.9796,143.9796,14981.0
2018-03-12 10:55:00,161.26,161.28,161.02,161.13,28026.0,143.9706,143.9885,143.7564,143.8546,28026.0
2018-03-12 11:00:00,161.15,161.46,161.06,161.36,12598.0,143.8724,144.1492,143.7921,144.0599,12598.0
2018-03-12 11:05:00,161.35,161.42,161.2,161.26,16036.0,144.051,144.1135,143.9171,143.9706,16036.0
2018-03-12 11:10:00,161.34,161.34,161.22,161.27,5115.0,144.0421,144.0421,143.9349,143.9796,5115.0
2018-03-12 11:15:00,161.19,161.4,161.16,161.39,8987.0,143.9082,144.0956,143.8814,144.0867,8987.0
2018-03-12 11:20:00,161.35,161.52,161.34,161.43,8220.0,144.051,144.2028,144.0421,144.1224,8220.0
2018-03-12 11:25:00,161.42,161.58,161.37,161.49,7035.0,144.1135,144.2563,144.0689,144.176,7035.0
2018-03-12 11:30:00,161.55,161.8,161.5,161.8,23654.0,144.2296,144.4528,144.1849,144.4528,23654.0
2018-03-12 11:35:00,161.76,161.79,161.66,161.77,13618.0,144.417,144.4438,144.3278,144.426,13618.0
2018-03-12 11:40:00,161.8,161.93,161.72,161.82,10725.0,144.4528,144.5688,144.3813,144.4706,10725.0
2018-03-12 11:45:00,161.82,161.86,161.75,161.78,7057.0,144.4706,144.5063,144.4081,144.4349,7057.0
2018-03-12 11:50:00,161.8,161.94,161.66,161.92,14336.0,144.4528,144.5777,144.3278,144.5599,14336.0
2018-03-12 11:55:00,161.93,162.0,161.85,161.96,12853.0,144.5688,144.6313,144.4974,144.5956,12853.0
2018-03-12 12:00:00,161.92,162.22,161.92,162.14,23181.0,144.5599,144.8277,144.5599,144.7563,23181.0
2018-03-12 12:05:00,162.11,162.13,161.98,162.07,10442.0,144.7295,144.7474,144.6135,144.6938,10442.0
2018-03-12 12:10:00,162.07,162.1,161.99,162.07,6489.0,144.6938,144.7206,144.6224,144.6938,6489.0
2018-03-12 12:15:00,162.1,162.18,162.07,162.16,11940.0,144.7206,144.792,144.6938,144.7742,11940.0
2018-03-12 12:20:00,162.14,162.16,161.98,162.06,10163.0,144.7563,144.7742,144.6135,144.6849,10163.0
2018-03-12 12:25:00,162.05,162.12,162.0,162.04,8650.0,144.6759,144.7384,144.6313,144.667,8650.0
2018-03-12 12:30:00,162.04,162.04,161.81,161.89,6991.0,144.667,144.667,144.4617,144.5331,6991.0
2018-03-12 12:35:00,161.89,161.89,161.76,161.85,5957.0,144.5331,144.5331,144.417,144.4974,5957.0
2018-03-12 12:40:00,161.88,162.03,161.88,161.94,21523.0,144.5242,144.6581,144.5242,144.5777,21523.0
2018-03-12 12:45:00,161.96,161.99,161.89,161.9,7340.0,144.5956,144.6224,144.5331,144.542,7340.0
2018-03-12 12:50:00,161.86,162.02,161.84,162.02,6601.0,144.5063,144.6492,144.4885,144.6492,6601.0
2018-03-12 12:55:00,162.03,162.04,161.84,161.94,7653.0,144.6581,144.667,144.4885,144.5777,7653.0
2018-03-12 13:00:00,161.95,162.19,161.95,162.19,6992.0,144.5867,144.8009,144.5867,144.8009,6992.0
2018-03-12 13:05:00,162.14,162.18,162.09,162.12,5098.0,144.7563,144.792,144.7117,144.7384,5098.0
2018-03-12 13:10:00,162.15,162.18,161.99,162.0,23779.0,144.7652,144.792,144.6224,144.6313,23779.0
2018-03-12 13:15:00,162.01,162.02,161.94,161.99,5130.0,144.6402,144.6492,144.5777,144.6224,5130.0
2018-03-12 13:20:00,161.96,161.98,161.89,161.89,5313.0,144.5956,144.6135,144.5331,144.5331,5313.0
2018-03-12 13:25:00,161.92,161.92,161.67,161.67,6587.0,144.5599,144.5599,144.3367,144.3367,6587.0
2018-03-12 13:30:00,161.72,161.82,161.6,161.82,6872.0,144.3813,144.4706,144.2742,144.4706,6872.0
2018-03-12 13:35:00,161.83,161.9,161.74,161.85,7019.0,144.4795,144.542,144.3992,144.4974,7019.0
2018-03-12 13:40:00,161.81,161.85,161.6,161.6,8522.0,144.4617,144.4974,144.2742,144.2742,8522.0
2018-03-12 13:45:00,161.62,161.87,161.62,161.82,9590.0,144.2921,144.5152,144.2921,144.4706,9590.0
2018-03-12 13:50:00,161.84,161.87,161.69,161.73,5985.0,144.4885,144.5152,144.3545,144.3903,5985.0
2018-03-12 13:55:00,161.71,161.79,161.57,161.57,8650.0,144.3724,144.4438,144.2474,144.2474,8650.0
2018-03-12 14:00:00,161.56,161.8,161.56,161.8,10906.0,144.2385,144.4528,144.2385,144.4528,10906.0
2018-03-12 14:05:00,161.75,161.81,161.66,161.71,17073.0,144.4081,144.4617,144.3278,144.3724,17073.0
2018-03-12 14:10:00,161.71,161.73,161.58,161.62,12945.0,144.3724,144.3903,144.2563,144.2921,12945.0
2018-03-12 14:15:00,161.66,161.7,161.5,161.59,9840.0,144.3278,144.3635,144.1849,144.2653,9840.0
2018-03-12 14:20:00,161.61,161.69,161.58,161.69,5294.0,144.2831,144.3545,144.2563,144.3545,5294.0
2018-03-12 14:25:00,161.68,161.74,161.63,161.68,7052.0,144.3456,144.3992,144.301,144.3456,7052.0
2018-03-12 14:30:00,161.62,161.74,161.49,161.49,18114.0,144.2921,144.3992,144.176,144.176,18114.0
2018-03-12 14:35:00,161.53,161.6,161.44,161.6,10693.0,144.2117,144.2742,144.1313,144.2742,10693.0
2018-03-12 14:40:00,161.56,161.59,161.39,161.49,8804.0,144.2385,144.2653,144.0867,144.176,8804.0
2018-03-12 14:45:00,161.46,161.55,161.4,161.52,11328.0,144.1492,144.2296,144.0956,144.2028,11328.0
2018-03-12 14:50:00,161.51,161.55,161.46,161.49,9950.0,144.1938,144.2296,144.1492,144.176,9950.0
2018-03-12 14:55:00,161.46,161.57,161.38,161.45,7546.0,144.1492,144.2474,144.0778,144.1403,7546.0
2018-03-12 15:00:00,161.4,161.48,161.33,161.36,13020.0,144.0956,144.1671,144.0331,144.0599,13020.0
2018-03-12 15:05:00,161.33,161.42,161.28,161.4,32834.0,144.0331,144.1135,143.9885,144.0956,32834.0
2018-03-12 15:10:00,161.39,161.54,161.38,161.42,14525.0,144.0867,144.2206,144.0778,144.1135,14525.0
2018-03-12 15:15:00,161.42,161.57,161.4,161.56,12188.0,144.1135,144.2474,144.0956,144.2385,12188.0
2018-03-12 15:20:00,161.52,161.56,161.46,161.55,107740.0,144.2028,144.2385,144.1492,144.2296,107740.0
2018-03-12 15:25:00,161.54,161.66,161.5,161.66,61549.0,144.2206,144.3278,144.1849,144.3278,61549.0
2018-03-12 15:30:00,161.63,161.84,161.62,161.79,19833.0,144.301,144.4885,144.2921,144.4438,19833.0
2018-03-12 15:35:00,161.79,161.84,161.66,161.83,75454.0,144.4438,144.4885,144.3278,144.4795,75454.0
2018-03-12 15:40:00,161.83,162.02,161.8,161.99,35709.0,144.4795,144.6492,144.4528,144.6224,35709.0
2018-03-12 15:45:00,162.0,162.2,162.0,162.18,109498.0,144.6313,144.8099,144.6313,144.792,109498.0
2018-03-12 15:50:00,162.17,162.17,161.84,161.89,46936.0,144.7831,144.7831,144.4885,144.5331,46936.0
2018-03-12 15:55:00,161.88,162.0,161.62,161.63,143850.0,144.5242,144.6313,144.2921,144.301,143850.0
2018-03-13 09:30:00,162.12,162.65,162.12,162.65,44719.0,144.7384,145.2116,144.7384,145.2116,44719.0
2018-03-13 09:35:00,162.62,163.14,162.57,163.07,30594.0,145.1848,145.6491,145.1402,145.5866,30594.0
2018-03-13 09:40:00,163.13,163.7,162.99,163.7,23303.0,145.6402,146.149,145.5152,146.149,23303.0
2018-03-13 09:45:00,163.71,163.95,163.64,163.81,23700.0,146.158,146.3722,146.0955,146.2473,23700.0
2018-03-13 09:50:00,163.81,164.05,163.77,164.0,27591.0,146.2473,146.4615,146.2115,146.4169,27591.0
2018-03-13 09:55:00,164.05,164.3,163.88,163.91,26273.0,146.4615,146.6847,146.3097,146.3365,26273.0
2018-03-13 10:00:00,163.87,163.88,163.44,163.55,41859.0,146.3008,146.3097,145.9169,146.0151,41859.0
2018-03-13 10:05:00,163.55,163.76,163.48,163.67,16854.0,146.0151,146.2026,145.9526,146.1223,16854.0
2018-03-13 10:10:00,163.69,163.76,163.62,163.65,12794.0,146.1401,146.2026,146.0776,146.1044,12794.0
2018-03-13 10:15:00,163.65,164.02,163.64,164.02,15560.0,146.1044,146.4347,146.0955,146.4347,15560.0
2018-03-13 10:20:00,163.99,164.2,163.99,164.15,22630.0,146.408,146.5954,146.408,146.5508,22630.0
2018-03-13 10:25:00,164.14,164.27,163.92,163.92,31482.0,146.5419,146.6579,146.3455,146.3455,31482.0
2018-03-13 10:30:00,163.92,163.94,163.27,163.31,26718.0,146.3455,146.3633,145.7651,145.8009,26718.0
2018-03-13 10:35:00,163.34,163.34,163.05,163.2,34734.0,145.8276,145.8276,145.5687,145.7027,34734.0
2018-03-13 10:40:00,163.2,163.61,163.19,163.5,25641.0,145.7027,146.0687,145.6937,145.9705,25641.0
2018-03-13 10:45:00,163.47,163.59,163.41,163.47,10136.0,145.9437,146.0508,145.8901,145.9437,10136.0
2018-03-13 10:50:00,163.5,163.53,163.29,163.47,16314.0,145.9705,145.9973,145.783,145.9437,16314.0
2018-03-13 10:55:00,163.46,163.57,163.37,163.45,15258.0,145.9348,146.033,145.8544,145.9258,15258.0
2018-03-13 11:00:00,163.5,163.51,163.33,163.43,11568.0,145.9705,145.9794,145.8187,145.908,11568.0
2018-03-13 11:05:00,163.38,163.53,163.34,163.43,19901.0,145.8634,145.9973,145.8276,145.908,19901.0
2018-03-13 11:10:00,163.45,163.49,163.33,163.35,11796.0,145.9258,145.9616,145.8187,145.8366,11796.0
2018-03-13 11:15:00,163.33,163.34,163.19,163.34,16470.0,145.8187,145.8276,145.6937,145.8276,16470.0
2018-03-13 11:20:00,163.34,163.43,163.19,163.25,9602.0,145.8276,145.908,145.6937,145.7473,9602.0
2018-03-13 11:25:00,163.22,163.23,163.05,163.16,13153.0,145.7205,145.7294,145.5687,145.6669,13153.0
2018-03-13 11:30:00,163.2,163.37,163.08,163.09,23934.0,145.7027,145.8544,145.5955,145.6044,23934.0
2018-03-13 11:35:00,163.1,163.17,163.02,163.17,13641.0,145.6134,145.6759,145.542,145.6759,13641.0
2018-03-13 11:40:00,163.16,163.37,163.13,163.32,20313.0,145.6669,145.8544,145.6402,145.8098,20313.0
2018-03-13 11:45:00,163.35,163.45,163.29,163.42,20550.0,145.8366,145.9258,145.783,145.8991,20550.0
2018-03-13 11:50:00,163.43,163.44,163.3,163.36,16965.0,145.908,145.9169,145.7919,145.8455,16965.0
2018-03-13 11:55:00,163.33,163.37,163.15,163.17,26681.0,145.8187,145.8544,145.658,145.6759,26681.0
2018-03-13 12:00:00,163.16,163.19,162.63,162.68,45589.0,145.6669,145.6937,145.1938,145.2384,45589.0
2018-03-13 12:05:00,162.65,162.85,162.49,162.72,23339.0,145.2116,145.3902,145.0688,145.2741,23339.0
2018-03-13 12:10:00,162.72,162.72,162.59,162.66,9114.0,145.2741,145.2741,145.1581,145.2205,9114.0
2018-03-13 12:15:00,162.73,163.02,162.73,162.95,17637.0,145.283,145.542,145.283,145.4795,17637.0
2018-03-13 12:20:00,162.97,163.01,162.91,162.91,18270.0,145.4973,145.533,145.4437,145.4437,18270.0
2018-03-13 12:25:00,162.93,163.05,162.79,163.05,14518.0,145.4616,145.5687,145.3366,145.5687,14518.0
2018-03-13 12:30:00,163.03,163.18,163.03,163.1,7325.0,145.5509,145.6848,145.5509,145.6134,7325.0
2018-03-13 12:35:00,163.07,163.15,163.05,163.06,11953.0,145.5866,145.658,145.5687,145.5777,11953.0
2018-03-13 12:40:00,163.08,163.12,162.99,163.12,70206.0,145.5955,145.6312,145.5152,145.6312,70206.0
2018-03-13 12:45:00,163.12,163.22,163.02,163.21,10290.0,145.6312,145.7205,145.542,145.7116,10290.0
2018-03-13 12:50:00,163.18,163.31,163.03,163.05,11959.0,145.6848,145.8009,145.5509,145.5687,11959.0
2018-03-13 12:55:00,163.09,163.15,163.03,163.03,8104.0,145.6044,145.658,145.5509,145.5509,8104.0
2018-03-13 13:00:00,163.07,163.11,162.92,163.04,43801.0,145.5866,145.6223,145.4527,145.5598,43801.0
2018-03-13 13:05:00,163.06,163.13,162.94,163.05,8841.0,145.5777,145.6402,145.4705,145.5687,8841.0
2018-03-13 13:10:00,163.08,163.12,162.98,162.98,7132.0,145.5955,145.6312,145.5062,145.5062,7132.0
2018-03-13 13:15:00,162.97,163.12,162.97,163.0,8710.0,145.4973,145.6312,145.4973,145.5241,8710.0
2018-03-13 13:20:00,163.0,163.03,162.85,162.89,7655.0,145.5241,145.5509,145.3902,145.4259,7655.0
2018-03-13 13:25:00,162.88,163.04,162.86,162.96,14095.0,145.417,145.5598,145.3991,145.4884,14095.0
2018-03-13 13:30:00,162.95,163.15,162.91,163.15,14429.0,145.4795,145.658,145.4437,145.658,14429.0
2018-03-13 13:35:00,163.13,163.25,163.09,163.24,14762.0,145.6402,145.7473,145.6044,145.7384,14762.0
2018-03-13 13:40:00,163.24,163.33,163.04,163.05,30664.0,145.7384,145.8187,145.5598,145.5687,30664.0
2018-03-13 13:45:00,163.01,163.06,162.81,163.0,18414.0,145.533,145.5777,145.3545,145.5241,18414.0
2018-03-13 13:50:00,162.98,163.08,162.89,163.02,11244.0,145.5062,145.5955,145.4259,145.542,11244.0
2018-03-13 13:55:00,163.01,163.07,162.82,162.82,16923.0,145.533,145.5866,145.3634,145.3634,16923.0
2018-03-13 14:00:00,162.85,163.06,162.85,163.0,10073.0,145.3902,145.5777,145.3902,145.5241,10073.0
2018-03-13 14:05:00,162.97,163.01,162.86,162.89,20025.0,145.4973,145.533,145.3991,145.4259,20025.0
2018-03-13 14:10:00,162.91,162.96,162.72,162.74,23923.0,145.4437,145.4884,145.2741,145.292,23923.0
2018-03-13 14:15:00,162.71,162.91,162.7,162.91,16634.0,145.2652,145.4437,145.2563,145.4437,16634.0
2018-03-13 14:20:00,162.88,162.95,162.82,162.9,127721.0,145.417,145.4795,145.3634,145.4348,127721.0
2018-03-13 14:25:00,162.91,163.13,162.88,162.93,42877.0,145.4437,145.6402,145.417,145.4616,42877.0
2018-03-13 14:30:00,162.96,163.28,162.9,163.27,16623.0,145.4884,145.7741,145.4348,145.7651,16623.0
2018-03-13 14:35:00,163.25,163.27,162.99,163.03,23635.0,145.7473,145.7651,145.5152,145.5509,23635.0
2018-03-13 14:40:00,163.02,163.08,162.89,162.91,33261.0,145.542,145.5955,145.4259,145.4437,33261.0
2018-03-13 14:45:00,162.93,163.03,162.83,162.85,29223.0,145.4616,145.5509,145.3723,145.3902,29223.0
2018-03-13 14:50:00,162.85,162.87,162.58,162.78,22128.0,145.3902,145.408,145.1491,145.3277,22128.0
2018-03-13 14:55:00,162.75,162.85,162.62,162.8,17465.0,145.3009,145.3902,145.1848,145.3455,17465.0
2018-03-13 15:00:00,162.83,162.97,162.56,162.58,17100.0,145.3723,145.4973,145.1313,145.1491,17100.0
2018-03-13 15:05:00,162.55,162.75,162.52,162.73,30364.0,145.1223,145.3009,145.0956,145.283,30364.0
2018-03-13 15:10:00,162.68,162.78,162.53,162.68,43148.0,145.2384,145.3277,145.1045,145.2384,43148.0
2018-03-13 15:15:00,162.64,162.68,162.53,162.6,68904.0,145.2027,145.2384,145.1045,145.167,68904.0
2018-03-13 15:20:00,162.58,162.7,162.42,162.53,21443.0,145.1491,145.2563,145.0063,145.1045,21443.0
2018-03-13 15:25:00,162.52,162.56,162.28,162.3,23702.0,145.0956,145.1313,144.8813,144.8991,23702.0
2018-03-13 15:30:00,162.31,162.53,162.26,162.39,28631.0,144.9081,145.1045,144.8634,144.9795,28631.0
2018-03-13 15:35:00,162.34,162.49,162.19,162.19,30353.0,144.9349,145.0688,144.8009,144.8009,30353.0
2018-03-13 15:40:00,162.19,162.38,162.06,162.34,37952.0,144.8009,144.9706,144.6849,144.9349,37952.0
2018-03-13 15:45:00,162.34,162.42,162.23,162.28,43075.0,144.9349,145.0063,144.8366,144.8813,43075.0
2018-03-13 15:50:00,162.28,162.7,162.28,162.63,52889.0,144.8813,145.2563,144.8813,145.1938,52889.0
2018-03-13 15:55:00,162.61,162.64,162.47,162.49,108650.0,145.1759,145.2027,145.0509,145.0688,108650.0
2018-03-14 09:30:00,162.76,163.2,162.55,162.94,54396.0,145.3098,145.7027,145.1223,145.4705,54396.0
2018-03-14 09:35:00,162.93,162.97,162.39,162.47,27204.0,145.4616,145.4973,144.9795,145.0509,27204.0
2018-03-14 09:40:00,162.36,162.56,162.19,162.5,23750.0,144.9527,145.1313,144.8009,145.0777,23750.0
2018-03-14 09:45:00,162.45,162.56,162.08,162.09,16465.0,145.0331,145.1313,144.7027,144.7117,16465.0
2018-03-14 09:50:00,162.1,162.15,161.91,162.08,18920.0,144.7206,144.7652,144.551,144.7027,18920.0
2018-03-14 09:55:00,162.11,162.22,161.8,161.84,11348.0,144.7295,144.8277,144.4528,144.4885,11348.0
2018-03-14 10:00:00,161.87,162.04,161.83,161.95,18342.0,144.5152,144.667,144.4795,144.5867,18342.0
2018-03-14 10:05:00,161.96,161.97,161.68,161.71,14175.0,144.5956,144.6045,144.3456,144.3724,14175.0
2018-03-14 10:10:00,161.72,161.73,161.26,161.26,9602.0,144.3813,144.3903,143.9706,143.9706,9602.0
2018-03-14 10:15:00,161.31,161.52,161.26,161.47,6860.0,144.0153,144.2028,143.9706,144.1581,6860.0
2018-03-14 10:20:00,161.47,161.76,161.46,161.59,11737.0,144.1581,144.417,144.1492,144.2653,11737.0
2018-03-14 10:25:00,161.58,161.92,161.57,161.92,15781.0,144.2563,144.5599,144.2474,144.5599,15781.0
2018-03-14 10:30:00,161.89,161.91,161.6,161.64,11864.0,144.5331,144.551,144.2742,144.3099,11864.0
2018-03-14 10:35:00,161.64,161.64,161.42,161.58,8437.0,144.3099,144.3099,144.1135,144.2563,8437.0
2018-03-14 10:40:00,161.69,161.81,161.67,161.78,7419.0,144.3545,144.4617,144.3367,144.4349,7419.0
2018-03-14 10:45:00,161.82,161.96,161.73,161.74,6587.0,144.4706,144.5956,144.3903,144.3992,6587.0
2018-03-14 10:50:00,161.73,161.75,161.56,161.71,5705.0,144.3903,144.4081,144.2385,144.3724,5705.0
2018-03-14 10:55:00,161.76,161.89,161.72,161.83,14042.0,144.417,144.5331,144.3813,144.4795,14042.0
2018-03-14 11:00:00,161.88,161.89,161.56,161.56,5755.0,144.5242,144.5331,144.2385,144.2385,5755.0
2018-03-14 11:05:00,161.51,161.51,161.35,161.37,9580.0,144.1938,144.1938,144.051,144.0689,9580.0
2018-03-14 11:10:00,161.41,161.44,161.31,161.34,4683.0,144.1046,144.1313,144.0153,144.0421,4683.0
2018-03-14 11:15:00,161.37,161.52,161.35,161.46,5525.0,144.0689,144.2028,144.051,144.1492,5525.0
2018-03-14 11:20:00,161.52,161.64,161.4,161.62,6822.0,144.2028,144.3099,144.0956,144.2921,6822.0
2018-03-14 11:25:00,161.63,161.87,161.61,161.71,8805.0,144.301,144.5152,144.2831,144.3724,8805.0
2018-03-14 11:30:00,161.7,161.76,161.55,161.55,8735.0,144.3635,144.417,144.2296,144.2296,8735.0
2018-03-14 11:35:00,161.48,161.48,160.75,160.86,15598.0,144.1671,144.1671,143.5153,143.6135,15598.0
2018-03-14 11:40:00,160.87,161.16,160.75,161.1,16450.0,143.6225,143.8814,143.5153,143.8278,16450.0
2018-03-14 11:45:00,161.09,161.1,160.82,160.83,6861.0,143.8189,143.8278,143.5778,143.5867,6861.0
2018-03-14 11:50:00,160.85,161.09,160.81,161.0,10679.0,143.6046,143.8189,143.5689,143.7385,10679.0
2018-03-14 11:55:00,160.99,161.16,160.83,160.91,9574.0,143.7296,143.8814,143.5867,143.6582,9574.0
2018-03-14 12:00:00,160.92,161.06,160.85,160.99,5579.0,143.6671,143.7921,143.6046,143.7296,5579.0
2018-03-14 12:05:00,160.95,161.05,160.72,160.77,4305.0,143.6939,143.7832,143.4885,143.5332,4305.0
2018-03-14 12:10:00,160.76,161.07,160.76,161.01,6690.0,143.5243,143.801,143.5243,143.7475,6690.0
2018-03-14 12:15:00,161.03,161.24,161.0,161.22,5200.0,143.7653,143.9528,143.7385,143.9349,5200.0
2018-03-14 12:20:00,161.26,161.36,161.2,161.2,7099.0,143.9706,144.0599,143.9171,143.9171,7099.0
2018-03-14 12:25:00,161.25,161.47,161.07,161.34,15585.0,143.9617,144.1581,143.801,144.0421,15585.0
2018-03-14 12:30:00,161.36,161.41,161.21,161.39,11300.0,144.0599,144.1046,143.926,144.0867,11300.0
2018-03-14 12:35:00,161.38,161.64,161.34,161.58,6457.0,144.0778,144.3099,144.0421,144.2563,6457.0
2018-03-14 12:40:00,161.59,161.68,161.51,161.52,6148.0,144.2653,144.3456,144.1938,144.2028,6148.0
2018-03-14 12:45:00,161.52,161.66,161.35,161.39,6306.0,144.2028,144.3278,144.051,144.0867,6306.0
2018-03-14 12:50:00,161.31,161.34,161.11,161.14,7484.0,144.0153,144.0421,143.8367,143.8635,7484.0
2018-03-14 12:55:00,161.11,161.27,161.11,161.25,7086.0,143.8367,143.9796,143.8367,143.9617,7086.0
2018-03-14 13:00:00,161.23,161.23,160.82,160.98,6650.0,143.9439,143.9439,143.5778,143.7207,6650.0
2018-03-14 13:05:00,160.97,161.08,160.94,161.08,5405.0,143.7117,143.8099,143.685,143.8099,5405.0
2018-03-14 13:10:00,161.06,161.12,160.98,161.01,4861.0,143.7921,143.8457,143.7207,143.7475,4861.0
2018-03-14 13:15:00,160.97,161.04,160.9,161.04,5020.0,143.7117,143.7742,143.6492,143.7742,5020.0
2018-03-14 13:20:00,161.05,161.1,160.95,160.95,5014.0,143.7832,143.8278,143.6939,143.6939,5014.0
2018-03-14 13:25:00,160.95,161.07,160.86,160.86,4895.0,143.6939,143.801,143.6135,143.6135,4895.0
2018-03-14 13:30:00,160.91,161.15,160.88,161.14,7079.0,143.6582,143.8724,143.6314,143.8635,7079.0
2018-03-14 13:35:00,161.11,161.13,161.01,161.07,5252.0,143.8367,143.8546,143.7475,143.801,5252.0
2018-03-14 13:40:00,161.08,161.27,161.05,161.26,7630.0,143.8099,143.9796,143.7832,143.9706,7630.0
2018-03-14 13:45:00,161.25,161.57,161.24,161.57,9594.0,143.9617,144.2474,143.9528,144.2474,9594.0
2018-03-14 13:50:00,161.55,161.76,161.54,161.62,9699.0,144.2296,144.417,144.2206,144.2921,9699.0
2018-03-14 13:55:00,161.64,161.65,161.52,161.55,8407.0,144.3099,144.3188,144.2028,144.2296,8407.0
2018-03-14 14:00:00,161.55,161.68,161.5,161.51,8646.0,144.2296,144.3456,144.1849,144.1938,8646.0
2018-03-14 14:05:00,161.53,161.71,161.5,161.66,8705.0,144.2117,144.3724,144.1849,144.3278,8705.0
2018-03-14 14:10:00,161.66,161.7,161.51,161.56,7195.0,144.3278,144.3635,144.1938,144.2385,7195.0
2018-03-14 14:15:00,161.59,161.67,161.43,161.44,10715.0,144.2653,144.3367,144.1224,144.1313,10715.0
2018-03-14 14:20:00,161.43,161.59,161.4,161.56,8445.0,144.1224,144.2653,144.0956,144.2385,8445.0
2018-03-14 14:25:00,161.59,161.7,161.54,161.56,10359.0,144.2653,144.3635,144.2206,144.2385,10359.0
2018-03-14 14:30:00,161.56,161.72,161.56,161.68,6182.0,144.2385,144.3813,144.2385,144.3456,6182.0
2018-03-14 14:35:00,161.68,161.69,160.96,160.99,8255.0,144.3456,144.3545,143.7028,143.7296,8255.0
2018-03-14 14:40:00,160.93,161.02,160.78,160.78,13288.0,143.676,143.7564,143.5421,143.5421,13288.0
2018-03-14 14:45:00,160.79,161.14,160.75,161.14,8332.0,143.551,143.8635,143.5153,143.8635,8332.0
2018-03-14 14:50:00,161.1,161.18,161.03,161.11,10447.0,143.8278,143.8992,143.7653,143.8367,10447.0
2018-03-14 14:55:00,161.12,161.35,161.1,161.19,8962.0,143.8457,144.051,143.8278,143.9082,8962.0
2018-03-14 15:00:00,161.22,161.22,161.0,161.02,7897.0,143.9349,143.9349,143.7385,143.7564,7897.0
2018-03-14 15:05:00,161.03,161.13,160.96,160.96,10119.0,143.7653,143.8546,143.7028,143.7028,10119.0
2018-03-14 15:10:00,160.93,160.95,160.68,160.88,15098.0,143.676,143.6939,143.4528,143.6314,15098.0
2018-03-14 15:15:00,160.9,161.12,160.71,160.91,16792.0,143.6492,143.8457,143.4796,143.6582,16792.0
2018-03-14 15:20:00,160.89,161.1,160.59,161.0,14044.0,143.6403,143.8278,143.3725,143.7385,14044.0
2018-03-14 15:25:00,161.02,161.02,160.74,160.8,12985.0,143.7564,143.7564,143.5064,143.56,12985.0
2018-03-14 15:30:00,160.77,160.9,160.64,160.64,12464.0,143.5332,143.6492,143.4171,143.4171,12464.0
2018-03-14 15:35:00,160.68,160.78,160.61,160.62,17004.0,143.4528,143.5421,143.3903,143.3993,17004.0
2018-03-14 15:40:00,160.61,160.62,160.44,160.49,35413.0,143.3903,143.3993,143.2386,143.2832,35413.0
2018-03-14 15:45:00,160.49,160.81,160.42,160.79,31362.0,143.2832,143.5689,143.2207,143.551,31362.0
2018-03-14 15:50:00,160.78,160.8,160.62,160.76,32473.0,143.5421,143.56,143.3993,143.5243,32473.0
2018-03-14 15:55:00,160.74,160.99,160.67,160.99,102468.0,143.5064,143.7296,143.4439,143.7296,102468.0
2018-03-15 09:30:00,161.29,161.67,160.89,161.49,39118.0,143.9974,144.3367,143.6403,144.176,39118.0
2018-03-15 09:35:00,161.43,161.59,161.41,161.52,4386.0,144.1224,144.2653,144.1046,144.2028,4386.0
2018-03-15 09:40:00,161.52,161.54,161.09,161.14,11073.0,144.2028,144.2206,143.8189,143.8635,11073.0
2018-03-15 09:45:00,161.29,161.48,161.15,161.48,24246.0,143.9974,144.1671,143.8724,144.1671,24246.0
2018-03-15 09:50:00,161.48,162.05,161.44,162.05,27523.0,144.1671,144.6759,144.1313,144.6759,27523.0
2018-03-15 09:55:00,162.07,162.33,162.07,162.28,20793.0,144.6938,144.9259,144.6938,144.8813,20793.0
2018-03-15 10:00:00,162.31,162.66,162.06,162.11,65009.0,144.9081,145.2205,144.6849,144.7295,65009.0
2018-03-15 10:05:00,162.11,162.59,162.06,162.34,28446.0,144.7295,145.1581,144.6849,144.9349,28446.0
2018-03-15 10:10:00,162.35,162.53,162.18,162.18,23576.0,144.9438,145.1045,144.792,144.792,23576.0
2018-03-15 10:15:00,162.25,162.31,162.17,162.31,16252.0,144.8545,144.9081,144.7831,144.9081,16252.0
2018-03-15 10:20:00,162.26,162.38,162.18,162.25,13555.0,144.8634,144.9706,144.792,144.8545,13555.0
2018-03-15 10:25:00,162.23,162.26,162.03,162.21,22945.0,144.8366,144.8634,144.6581,144.8188,22945.0
2018-03-15 10:30:00,162.21,162.38,162.08,162.13,18497.0,144.8188,144.9706,144.7027,144.7474,18497.0
2018-03-15 10:35:00,162.11,162.15,161.88,161.88,12891.0,144.7295,144.7652,144.5242,144.5242,12891.0
2018-03-15 10:40:00,162.01,162.06,161.87,162.02,11971.0,144.6402,144.6849,144.5152,144.6492,11971.0
2018-03-15 10:45:00,162.04,162.16,161.89,162.07,18278.0,144.667,144.7742,144.5331,144.6938,18278.0
2018-03-15 10:50:00,162.06,162.14,162.04,162.14,4409.0,144.6849,144.7563,144.667,144.7563,4409.0
2018-03-15 10:55:00,162.16,162.7,162.16,162.57,56214.0,144.7742,145.2563,144.7742,145.1402,56214.0
2018-03-15 11:00:00,162.61,163.21,162.57,162.9,30783.0,145.1759,145.7116,145.1402,145.4348,30783.0
2018-03-15 11:05:00,162.89,162.96,162.51,162.57,15478.0,145.4259,145.4884,145.0866,145.1402,15478.0
2018-03-15 11:10:00,162.56,163.02,162.55,162.97,8371.0,145.1313,145.542,145.1223,145.4973,8371.0
2018-03-15 11:15:00,163.0,163.0,162.76,162.84,9100.0,145.5241,145.5241,145.3098,145.3812,9100.0
2018-03-15 11:20:00,162.9,163.38,162.9,163.33,19686.0,145.4348,145.8634,145.4348,145.8187,19686.0
2018-03-15 11:25:00,163.36,163.45,163.25,163.35,14929.0,145.8455,145.9258,145.7473,145.8366,14929.0
2018-03-15 11:30:00,163.35,163.41,163.24,163.3,13373.0,145.8366,145.8901,145.7384,145.7919,13373.0
2018-03-15 11:35:00,163.3,163.39,163.22,163.27,9498.0,145.7919,145.8723,145.7205,145.7651,9498.0
2018-03-15 11:40:00,163.24,163.4,163.2,163.4,8842.0,145.7384,145.8812,145.7027,145.8812,8842.0
2018-03-15 11:45:00,163.38,163.49,163.37,163.48,7032.0,145.8634,145.9616,145.8544,145.9526,7032.0
2018-03-15 11:50:00,163.47,163.48,163.15,163.17,14352.0,145.9437,145.9526,145.658,145.6759,14352.0
2018-03-15 11:55:00,163.12,163.15,162.84,163.11,23752.0,145.6312,145.658,145.3812,145.6223,23752.0
2018-03-15 12:00:00,163.12,163.4,163.12,163.23,8078.0,145.6312,145.8812,145.6312,145.7294,8078.0
2018-03-15 12:05:00,163.25,163.42,163.25,163.38,6956.0,145.7473,145.8991,145.7473,145.8634,6956.0
2018-03-15 12:10:00,163.32,163.4,163.26,163.29,9247.0,145.8098,145.8812,145.7562,145.783,9247.0
2018-03-15 12:15:00,163.26,163.28,163.14,163.24,7721.0,145.7562,145.7741,145.6491,145.7384,7721.0
2018-03-15 12:20:00,163.23,163.37,163.21,163.21,10172.0,145.7294,145.8544,145.7116,145.7116,10172.0
2018-03-15 12:25:00,163.28,163.36,163.24,163.24,8167.0,145.7741,145.8455,145.7384,145.7384,8167.0
2018-03-15 12:30:00,163.2,163.28,162.95,162.98,8881.0,145.7027,145.7741,145.4795,145.5062,8881.0
2018-03-15 12:35:00,162.99,163.12,162.99,162.99,9071.0,145.5152,145.6312,145.5152,145.5152,9071.0
2018-03-15 12:40:00,162.98,163.14,162.98,163.1,8336.0,145.5062,145.6491,145.5062,145.6134,8336.0
2018-03-15 12:45:00,163.1,163.1,162.98,163.02,7298.0,145.6134,145.6134,145.5062,145.542,7298.0
2018-03-15 12:50:00,163.05,163.15,163.01,163.07,9288.0,145.5687,145.658,145.533,145.5866,9288.0
2018-03-15 12:55:00,163.01,163.04,162.89,162.89,5087.0,145.533,145.5598,145.4259,145.4259,5087.0
2018-03-15 13:00:00,162.9,163.12,162.89,163.1,6772.0,145.4348,145.6312,145.4259,145.6134,6772.0
2018-03-15 13:05:00,163.11,163.11,163.0,163.11,6988.0,145.6223,145.6223,145.5241,145.6223,6988.0
2018-03-15 13:10:00,163.08,163.12,163.04,163.07,7115.0,145.5955,145.6312,145.5598,145.5866,7115.0
2018-03-15 13:15:00,163.07,163.08,162.76,162.81,6805.0,145.5866,145.5955,145.3098,145.3545,6805.0
2018-03-15 13:20:00,162.81,162.91,162.79,162.91,6735.0,145.3545,145.4437,145.3366,145.4437,6735.0
2018-03-15 13:25:00,162.91,163.07,162.9,163.07,7391.0,145.4437,145.5866,145.4348,145.5866,7391.0
2018-03-15 13:30:00,163.04,163.13,162.99,163.03,5234.0,145.5598,145.6402,145.5152,145.5509,5234.0
2018-03-15 13:35:00,163.06,163.07,163.0,163.01,4537.0,145.5777,145.5866,145.5241,145.533,4537.0
2018-03-15 13:40:00,162.99,163.0,162.91,162.92,6989.0,145.5152,145.5241,145.4437,145.4527,6989.0
2018-03-15 13:45:00,162.91,162.91,162.57,162.63,11203.0,145.4437,145.4437,145.1402,145.1938,11203.0
2018-03-15 13:50:00,162.7,162.75,162.66,162.75,11260.0,145.2563,145.3009,145.2205,145.3009,11260.0
2018-03-15 13:55:00,162.73,162.75,162.48,162.55,16372.0,145.283,145.3009,145.0598,145.1223,16372.0
2018-03-15 14:00:00,162.54,162.69,162.49,162.66,12756.0,145.1134,145.2473,145.0688,145.2205,12756.0
2018-03-15 14:05:00,162.71,162.87,162.65,162.8,7024.0,145.2652,145.408,145.2116,145.3455,7024.0
2018-03-15 14:10:00,162.82,162.84,162.64,162.65,8235.0,145.3634,145.3812,145.2027,145.2116,8235.0
2018-03-15 14:15:00,162.67,162.84,162.67,162.8,10514.0,145.2295,145.3812,145.2295,145.3455,10514.0
2018-03-15 14:20:00,162.77,162.82,162.75,162.8,15443.0,145.3188,145.3634,145.3009,145.3455,15443.0
2018-03-15 14:25:00,162.81,162.83,162.62,162.66,11466.0,145.3545,145.3723,145.1848,145.2205,11466.0
2018-03-15 14:30:00,162.7,162.82,162.7,162.77,9046.0,145.2563,145.3634,145.2563,145.3188,9046.0
2018-03-15 14:35:00,162.78,162.86,162.74,162.77,12235.0,145.3277,145.3991,145.292,145.3188,12235.0
2018-03-15 14:40:00,162.79,162.86,162.64,162.71,19639.0,145.3366,145.3991,145.2027,145.2652,19639.0
2018-03-15 14:45:00,162.67,162.85,162.66,162.82,10138.0,145.2295,145.3902,145.2205,145.3634,10138.0
2018-03-15 14:50:00,162.89,162.98,162.8,162.95,25308.0,145.4259,145.5062,145.3455,145.4795,25308.0
2018-03-15 14:55:00,162.96,163.11,162.88,163.07,12447.0,145.4884,145.6223,145.417,145.5866,12447.0
2018-03-15 15:00:00,163.07,163.08,162.97,163.04,12985.0,145.5866,145.5955,145.4973,145.5598,12985.0
2018-03-15 15:05:00,163.06,163.16,162.97,163.09,15782.0,145.5777,145.6669,145.4973,145.6044,15782.0
2018-03-15 15:10:00,163.08,163.13,163.0,163.03,17188.0,145.5955,145.6402,145.5241,145.5509,17188.0
2018-03-15 15:15:00,163.01,163.02,162.75,162.89,14792.0,145.533,145.542,145.3009,145.4259,14792.0
2018-03-15 15:20:00,162.91,163.2,162.91,163.17,17234.0,145.4437,145.7027,145.4437,145.6759,17234.0
2018-03-15 15:25:00,163.2,163.26,163.17,163.26,15533.0,145.7027,145.7562,145.6759,145.7562,15533.0
2018-03-15 15:30:00,163.26,163.28,163.1,163.17,25097.0,145.7562,145.7741,145.6134,145.6759,25097.0
2018-03-15 15:35:00,163.17,163.23,163.11,163.13,21101.0,145.6759,145.7294,145.6223,145.6402,21101.0
2018-03-15 15:40:00,163.12,163.19,163.1,163.1,24669.0,145.6312,145.6937,145.6134,145.6134,24669.0
2018-03-15 15:45:00,163.1,163.17,163.05,163.15,37995.0,145.6134,145.6759,145.5687,145.658,37995.0
2018-03-15 15:50:00,163.15,163.15,162.9,162.91,38205.0,145.658,145.658,145.4348,145.4437,38205.0
2018-03-15 15:55:00,162.9,163.03,162.86,162.86,80574.0,145.4348,145.5509,145.3991,145.3991,80574.0
2018-03-16 09:30:00,162.61,163.18,162.61,162.93,358654.0,145.1759,145.6848,145.1759,145.4616,358654.0
2018-03-16 09:35:00,162.79,163.29,162.76,163.12,11815.0,145.3366,145.783,145.3098,145.6312,11815.0
2018-03-16 09:40:00,163.12,163.16,162.83,162.87,13787.0,145.6312,145.6669,145.3723,145.408,13787.0
2018-03-16 09:45:00,162.88,163.01,162.4,162.46,12567.0,145.417,145.533,144.9884,145.042,12567.0
2018-03-16 09:50:00,162.46,162.58,162.34,162.53,14883.0,145.042,145.1491,144.9349,145.1045,14883.0
2018-03-16 09:55:00,162.53,162.7,162.44,162.64,13966.0,145.1045,145.2563,145.0241,145.2027,13966.0
2018-03-16 10:00:00,162.58,162.76,162.32,162.57,21360.0,145.1491,145.3098,144.917,145.1402,21360.0
2018-03-16 10:05:00,162.53,162.75,162.49,162.49,13491.0,145.1045,145.3009,145.0688,145.0688,13491.0
2018-03-16 10:10:00,162.53,162.62,162.44,162.56,27073.0,145.1045,145.1848,145.0241,145.1313,27073.0
2018-03-16 10:15:00,162.56,162.69,162.45,162.6,12890.0,145.1313,145.2473,145.0331,145.167,12890.0
2018-03-16 10:20:00,162.64,162.79,162.55,162.75,14447.0,145.2027,145.3366,145.1223,145.3009,14447.0
2018-03-16 10:25:00,162.82,162.85,162.55,162.56,10343.0,145.3634,145.3902,145.1223,145.1313,10343.0
2018-03-16 10:30:00,162.59,162.78,162.58,162.77,11120.0,145.1581,145.3277,145.1491,145.3188,11120.0
2018-03-16 10:35:00,162.78,162.82,162.7,162.7,7397.0,145.3277,145.3634,145.2563,145.2563,7397.0
2018-03-16 10:40:00,162.72,162.72,162.55,162.55,16446.0,145.2741,145.2741,145.1223,145.1223,16446.0
2018-03-16 10:45:00,162.56,162.66,162.42,162.6,21294.0,145.1313,145.2205,145.0063,145.167,21294.0
2018-03-16 10:50:00,162.56,162.67,162.52,162.6,8121.0,145.1313,145.2295,145.0956,145.167,8121.0
2018-03-16 10:55:00,162.62,162.65,162.56,162.58,8902.0,145.1848,145.2116,145.1313,145.1491,8902.0
2018-03-16 11:00:00,162.61,162.61,162.44,162.47,12586.0,145.1759,145.1759,145.0241,145.0509,12586.0
2018-03-16 11:05:00,162.49,162.59,162.36,162.54,10584.0,145.0688,145.1581,144.9527,145.1134,10584.0
2018-03-16 11:10:00,162.52,162.71,162.49,162.61,16623.0,145.0956,145.2652,145.0688,145.1759,16623.0
2018-03-16 11:15:00,162.63,162.77,162.61,162.68,8917.0,145.1938,145.3188,145.1759,145.2384,8917.0
2018-03-16 11:20:00,162.66,162.67,162.56,162.6,7042.0,145.2205,145.2295,145.1313,145.167,7042.0
2018-03-16 11:25:00,162.59,162.64,162.48,162.64,7393.0,145.1581,145.2027,145.0598,145.2027,7393.0
2018-03-16 11:30:00,162.68,162.77,162.6,162.69,5917.0,145.2384,145.3188,145.167,145.2473,5917.0
2018-03-16 11:35:00,162.66,162.7,162.57,162.57,4939.0,145.2205,145.2563,145.1402,145.1402,4939.0
2018-03-16 11:40:00,162.57,162.57,162.1,162.24,21196.0,145.1402,145.1402,144.7206,144.8456,21196.0
2018-03-16 11:45:00,162.28,162.39,162.28,162.29,8225.0,144.8813,144.9795,144.8813,144.8902,8225.0
2018-03-16 11:50:00,162.24,162.36,162.24,162.28,6980.0,144.8456,144.9527,144.8456,144.8813,6980.0
2018-03-16 11:55:00,162.28,162.29,162.03,162.04,8372.0,144.8813,144.8902,144.6581,144.667,8372.0
2018-03-16 12:00:00,162.06,162.23,162.02,162.21,9921.0,144.6849,144.8366,144.6492,144.8188,9921.0
2018-03-16 12:05:00,162.25,162.27,162.12,162.18,6249.0,144.8545,144.8724,144.7384,144.792,6249.0
2018-03-16 12:10:00,162.2,162.2,162.08,162.14,6667.0,144.8099,144.8099,144.7027,144.7563,6667.0
2018-03-16 12:15:00,162.2,162.23,162.14,162.2,7254.0,144.8099,144.8366,144.7563,144.8099,7254.0
2018-03-16 12:20:00,162.2,162.23,162.11,162.12,3709.0,144.8099,144.8366,144.7295,144.7384,3709.0
2018-03-16 12:25:00,162.14,162.17,162.03,162.08,28627.0,144.7563,144.7831,144.6581,144.7027,28627.0
2018-03-16 12:30:00,162.04,162.1,161.99,162.1,11657.0,144.667,144.7206,144.6224,144.7206,11657.0
2018-03-16 12:35:00,162.09,162.16,162.06,162.15,16271.0,144.7117,144.7742,144.6849,144.7652,16271.0
2018-03-16 12:40:00,162.15,162.33,162.14,162.24,14375.0,144.7652,144.9259,144.7563,144.8456,14375.0
2018-03-16 12:45:00,162.23,162.24,162.17,162.21,9248.0,144.8366,144.8456,144.7831,144.8188,9248.0
2018-03-16 12:50:00,162.21,162.23,162.1,162.22,7651.0,144.8188,144.8366,144.7206,144.8277,7651.0
2018-03-16 12:55:00,162.22,162.24,162.13,162.14,4812.0,144.8277,144.8456,144.7474,144.7563,4812.0
2018-03-16 13:00:00,162.12,162.12,162.04,162.1,6216.0,144.7384,144.7384,144.667,144.7206,6216.0
2018-03-16 13:05:00,162.1,162.11,162.04,162.11,3636.0,144.7206,144.7295,144.667,144.7295,3636.0
2018-03-16 13:10:00,162.11,162.17,162.07,162.12,6923.0,144.7295,144.7831,144.6938,144.7384,6923.0
2018-03-16 13:15:00,162.1,162.11,162.02,162.04,5472.0,144.7206,144.7295,144.6492,144.667,5472.0
2018-03-16 13:20:00,162.06,162.16,162.01,162.01,5465.0,144.6849,144.7742,144.6402,144.6402,5465.0
2018-03-16 13:25:00,162.02,162.02,161.8,161.89,12912.0,144.6492,144.6492,144.4528,144.5331,12912.0
2018-03-16 13:30:00,161.87,161.87,161.79,161.86,7592.0,144.5152,144.5152,144.4438,144.5063,7592.0
2018-03-16 13:35:00,161.85,161.91,161.83,161.87,10280.0,144.4974,144.551,144.4795,144.5152,10280.0
2018-03-16 13:40:00,161.92,161.92,161.69,161.7,5509.0,144.5599,144.5599,144.3545,144.3635,5509.0
2018-03-16 13:45:00,161.72,161.78,161.57,161.63,8495.0,144.3813,144.4349,144.2474,144.301,8495.0
2018-03-16 13:50:00,161.67,161.68,161.61,161.62,5271.0,144.3367,144.3456,144.2831,144.2921,5271.0
2018-03-16 13:55:00,161.64,161.66,161.54,161.54,7423.0,144.3099,144.3278,144.2206,144.2206,7423.0
2018-03-16 14:00:00,161.58,161.63,161.52,161.58,6356.0,144.2563,144.301,144.2028,144.2563,6356.0
2018-03-16 14:05:00,161.58,161.64,161.55,161.61,6941.0,144.2563,144.3099,144.2296,144.2831,6941.0
2018-03-16 14:10:00,161.6,161.6,161.47,161.58,6558.0,144.2742,144.2742,144.1581,144.2563,6558.0
2018-03-16 14:15:00,161.59,161.69,161.59,161.6,7331.0,144.2653,144.3545,144.2653,144.2742,7331.0
2018-03-16 14:20:00,161.62,161.69,161.6,161.66,5623.0,144.2921,144.3545,144.2742,144.3278,5623.0
2018-03-16 14:25:00,161.69,161.73,161.69,161.69,7454.0,144.3545,144.3903,144.3545,144.3545,7454.0
2018-03-16 14:30:00,161.68,161.73,161.65,161.7,8652.0,144.3456,144.3903,144.3188,144.3635,8652.0
2018-03-16 14:35:00,161.75,161.87,161.75,161.81,9870.0,144.4081,144.5152,144.4081,144.4617,9870.0
2018-03-16 14:40:00,161.81,161.84,161.71,161.75,7491.0,144.4617,144.4885,144.3724,144.4081,7491.0
2018-03-16 14:45:00,161.75,161.76,161.53,161.54,18573.0,144.4081,144.417,144.2117,144.2206,18573.0
2018-03-16 14:50:00,161.54,161.6,161.48,161.55,17135.0,144.2206,144.2742,144.1671,144.2296,17135.0
2018-03-16 14:55:00,161.57,161.58,161.48,161.48,12686.0,144.2474,144.2563,144.1671,144.1671,12686.0
2018-03-16 15:00:00,161.47,161.51,161.31,161.32,16236.0,144.1581,144.1938,144.0153,144.0242,16236.0
2018-03-16 15:05:00,161.33,161.33,161.22,161.27,15483.0,144.0331,144.0331,143.9349,143.9796,15483.0
2018-03-16 15:10:00,161.27,161.35,161.23,161.29,15770.0,143.9796,144.051,143.9439,143.9974,15770.0
2018-03-16 15:15:00,161.3,161.3,161.1,161.1,13816.0,144.0064,144.0064,143.8278,143.8278,13816.0
2018-03-16 15:20:00,161.1,161.23,161.06,161.15,19165.0,143.8278,143.9439,143.7921,143.8724,19165.0
2018-03-16 15:25:00,161.16,161.37,161.16,161.36,16393.0,143.8814,144.0689,143.8814,144.0599,16393.0
2018-03-16 15:30:00,161.35,161.41,161.34,161.4,25618.0,144.051,144.1046,144.0421,144.0956,25618.0
2018-03-16 15:35:00,161.41,161.51,161.32,161.43,29096.0,144.1046,144.1938,144.0242,144.1224,29096.0
2018-03-16 15:40:00,161.41,161.55,161.41,161.53,41421.0,144.1046,144.2296,144.1046,144.2117,41421.0
2018-03-16 15:45:00,161.54,161.67,161.34,161.4,64416.0,144.2206,144.3367,144.0421,144.0956,64416.0
2018-03-16 15:50:00,161.42,161.52,161.41,161.42,66974.0,144.1135,144.2028,144.1046,144.1135,66974.0
2018-03-16 15:55:00,161.41,161.46,160.88,160.89,285065.0,144.1046,144.1492,143.6314,143.6403,285065.0
2018-03-19 09:30:00,160.56,161.0,160.0,160.32,62670.0,143.3457,143.7385,142.8457,143.1314,62670.0
2018-03-19 09:35:00,160.45,160.94,160.44,160.92,10610.0,143.2475,143.685,143.2386,143.6671,10610.0
2018-03-19 09:40:00,160.72,160.8,160.47,160.76,12745.0,143.4885,143.56,143.2653,143.5243,12745.0
2018-03-19 09:45:00,160.77,161.21,160.77,161.09,12199.0,143.5332,143.926,143.5332,143.8189,12199.0
2018-03-19 09:50:00,161.08,161.33,161.01,161.26,16655.0,143.8099,144.0331,143.7475,143.9706,16655.0
2018-03-19 09:55:00,161.24,161.39,161.21,161.26,11720.0,143.9528,144.0867,143.926,143.9706,11720.0
2018-03-19 10:00:00,161.2,161.32,161.12,161.28,10805.0,143.9171,144.0242,143.8457,143.9885,10805.0
2018-03-19 10:05:00,161.34,161.34,161.22,161.27,12574.0,144.0421,144.0421,143.9349,143.9796,12574.0
2018-03-19 10:10:00,161.26,161.36,161.16,161.26,16197.0,143.9706,144.0599,143.8814,143.9706,16197.0
2018-03-19 10:15:00,161.25,161.37,161.14,161.18,13029.0,143.9617,144.0689,143.8635,143.8992,13029.0
2018-03-19 10:20:00,161.17,161.32,161.08,161.2,17632.0,143.8903,144.0242,143.8099,143.9171,17632.0
2018-03-19 10:25:00,161.22,161.39,161.1,161.3,27595.0,143.9349,144.0867,143.8278,144.0064,27595.0
2018-03-19 10:30:00,161.34,161.44,161.24,161.44,18427.0,144.0421,144.1313,143.9528,144.1313,18427.0
2018-03-19 10:35:00,161.45,161.5,161.38,161.44,11211.0,144.1403,144.1849,144.0778,144.1313,11211.0
2018-03-19 10:40:00,161.45,161.47,161.17,161.19,10420.0,144.1403,144.1581,143.8903,143.9082,10420.0
2018-03-19 10:45:00,161.2,161.21,161.03,161.05,8037.0,143.9171,143.926,143.7653,143.7832,8037.0
2018-03-19 10:50:00,161.05,161.1,160.98,161.02,13036.0,143.7832,143.8278,143.7207,143.7564,13036.0
2018-03-19 10:55:00,161.0,161.05,160.91,160.94,13777.0,143.7385,143.7832,143.6582,143.685,13777.0
2018-03-19 11:00:00,160.91,160.96,160.75,160.84,15114.0,143.6582,143.7028,143.5153,143.5957,15114.0
2018-03-19 11:05:00,160.84,161.11,160.84,161.04,17798.0,143.5957,143.8367,143.5957,143.7742,17798.0
2018-03-19 11:10:00,161.08,161.1,160.83,160.84,9343.0,143.8099,143.8278,143.5867,143.5957,9343.0
2018-03-19 11:15:00,160.81,160.81,160.66,160.72,5471.0,143.5689,143.5689,143.435,143.4885,5471.0
2018-03-19 11:20:00,160.77,160.87,160.74,160.83,14162.0,143.5332,143.6225,143.5064,143.5867,14162.0
2018-03-19 11:25:00,160.87,160.92,160.82,160.85,20214.0,143.6225,143.6671,143.5778,143.6046,20214.0
2018-03-19 11:30:00,160.87,160.87,160.63,160.75,19965.0,143.6225,143.6225,143.4082,143.5153,19965.0
2018-03-19 11:35:00,160.74,160.78,160.69,160.76,7360.0,143.5064,143.5421,143.4618,143.5243,7360.0
2018-03-19 11:40:00,160.79,160.79,160.63,160.64,13600.0,143.551,143.551,143.4082,143.4171,13600.0
2018-03-19 11:45:00,160.61,160.61,160.43,160.48,6014.0,143.3903,143.3903,143.2296,143.2743,6014.0
2018-03-19 11:50:00,160.49,160.59,160.43,160.46,10497.0,143.2832,143.3725,143.2296,143.2564,10497.0
2018-03-19 11:55:00,160.44,160.52,160.24,160.31,10649.0,143.2386,143.31,143.06,143.1225,10649.0
2018-03-19 12:00:00,160.33,160.33,160.2,160.26,6868.0,143.1404,143.1404,143.0243,143.0779,6868.0
2018-03-19 12:05:00,160.26,160.37,160.12,160.16,8196.0,143.0779,143.1761,142.9529,142.9886,8196.0
2018-03-19 12:10:00,160.16,160.2,160.05,160.09,4400.0,142.9886,143.0243,142.8904,142.9261,4400.0
2018-03-19 12:15:00,160.06,160.14,159.96,160.05,12985.0,142.8993,142.9707,142.81,142.8904,12985.0
2018-03-19 12:20:00,160.03,160.23,159.96,160.23,5684.0,142.8725,143.0511,142.81,143.0511,5684.0
2018-03-19 12:25:00,160.2,160.27,160.12,160.27,7443.0,143.0243,143.0868,142.9529,143.0868,7443.0
2018-03-19 12:30:00,160.28,160.32,159.92,160.02,11704.0,143.0957,143.1314,142.7743,142.8636,11704.0
2018-03-19 12:35:00,160.05,160.13,159.98,160.06,12100.0,142.8904,142.9618,142.8279,142.8993,12100.0
2018-03-19 12:40:00,160.02,160.08,159.95,159.95,5518.0,142.8636,142.9172,142.8011,142.8011,5518.0
2018-03-19 12:45:00,159.97,159.97,159.71,159.72,16189.0,142.819,142.819,142.5868,142.5958,16189.0
2018-03-19 12:50:00,159.75,160.08,159.74,160.02,7557.0,142.6225,142.9172,142.6136,142.8636,7557.0
2018-03-19 12:55:00,160.05,160.16,159.91,159.91,11149.0,142.8904,142.9886,142.7654,142.7654,11149.0
2018-03-19 13:00:00,159.97,160.03,159.74,159.77,5143.0,142.819,142.8725,142.6136,142.6404,5143.0
2018-03-19 13:05:00,159.68,159.76,159.37,159.37,10340.0,142.56,142.6315,142.2833,142.2833,10340.0
2018-03-19 13:10:00,159.45,159.5,159.39,159.5,6305.0,142.3547,142.3993,142.3011,142.3993,6305.0
2018-03-19 13:15:00,159.48,159.71,159.48,159.68,4101.0,142.3815,142.5868,142.3815,142.56,4101.0
2018-03-19 13:20:00,159.63,159.68,159.54,159.66,6216.0,142.5154,142.56,142.4351,142.5422,6216.0
2018-03-19 13:25:00,159.62,159.64,159.43,159.62,8024.0,142.5065,142.5243,142.3368,142.5065,8024.0
2018-03-19 13:30:00,159.66,159.67,159.46,159.56,5913.0,142.5422,142.5511,142.3636,142.4529,5913.0
2018-03-19 13:35:00,159.5,159.71,159.44,159.68,7033.0,142.3993,142.5868,142.3458,142.56,7033.0
2018-03-19 13:40:00,159.72,159.74,159.6,159.7,8290.0,142.5958,142.6136,142.4886,142.5779,8290.0
2018-03-19 13:45:00,159.7,159.82,159.66,159.67,10759.0,142.5779,142.685,142.5422,142.5511,10759.0
2018-03-19 13:50:00,159.66,159.76,159.56,159.57,8971.0,142.5422,142.6315,142.4529,142.4618,8971.0
2018-03-19 13:55:00,159.56,159.82,159.55,159.81,7604.0,142.4529,142.685,142.444,142.6761,7604.0
2018-03-19 14:00:00,159.78,159.98,159.73,159.89,13034.0,142.6493,142.8279,142.6047,142.7475,13034.0
2018-03-19 14:05:00,159.88,159.94,159.75,159.78,6508.0,142.7386,142.7922,142.6225,142.6493,6508.0
2018-03-19 14:10:00,159.75,159.9,159.73,159.84,9929.0,142.6225,142.7565,142.6047,142.7029,9929.0
2018-03-19 14:15:00,159.86,159.95,159.74,159.76,15463.0,142.7207,142.8011,142.6136,142.6315,15463.0
2018-03-19 14:20:00,159.73,159.81,159.64,159.7,16134.0,142.6047,142.6761,142.5243,142.5779,16134.0
2018-03-19 14:25:00,159.68,159.96,159.66,159.96,19252.0,142.56,142.81,142.5422,142.81,19252.0
2018-03-19 14:30:00,159.95,159.95,159.58,159.59,24470.0,142.8011,142.8011,142.4708,142.4797,24470.0
2018-03-19 14:35:00,159.6,159.61,159.37,159.46,24585.0,142.4886,142.4976,142.2833,142.3636,24585.0
2018-03-19 14:40:00,159.5,159.74,159.43,159.74,24768.0,142.3993,142.6136,142.3368,142.6136,24768.0
2018-03-19 14:45:00,159.78,159.84,159.68,159.77,10397.0,142.6493,142.7029,142.56,142.6404,10397.0
2018-03-19 14:50:00,159.74,159.87,159.53,159.81,20896.0,142.6136,142.7297,142.4261,142.6761,20896.0
2018-03-19 14:55:00,159.85,160.0,159.85,159.94,7663.0,142.7118,142.8457,142.7118,142.7922,7663.0
2018-03-19 15:00:00,159.94,159.94,159.69,159.82,11445.0,142.7922,142.7922,142.569,142.685,11445.0
2018-03-19 15:05:00,159.84,160.04,159.71,159.71,12893.0,142.7029,142.8814,142.5868,142.5868,12893.0
2018-03-19 15:10:00,159.73,159.85,159.68,159.84,9973.0,142.6047,142.7118,142.56,142.7029,9973.0
2018-03-19 15:15:00,159.92,160.36,159.9,160.31,11588.0,142.7743,143.1671,142.7565,143.1225,11588.0
2018-03-19 15:20:00,160.38,160.43,160.1,160.12,12104.0,143.185,143.2296,142.935,142.9529,12104.0
2018-03-19 15:25:00,160.16,160.21,160.08,160.18,11200.0,142.9886,143.0332,142.9172,143.0064,11200.0
2018-03-19 15:30:00,160.18,160.23,160.09,160.22,13706.0,143.0064,143.0511,142.9261,143.0422,13706.0
2018-03-19 15:35:00,160.22,160.49,160.11,160.42,19259.0,143.0422,143.2832,142.9439,143.2207,19259.0
2018-03-19 15:40:00,160.42,160.49,160.27,160.32,52935.0,143.2207,143.2832,143.0868,143.1314,52935.0
2018-03-19 15:45:00,160.31,160.66,160.31,160.58,34387.0,143.1225,143.435,143.1225,143.3636,34387.0
2018-03-19 15:50:00,160.56,160.66,160.43,160.65,44659.0,143.3457,143.435,143.2296,143.426,44659.0
2018-03-19 15:55:00,160.64,160.97,160.63,160.65,83743.0,143.4171,143.7117,143.4082,143.426,83743.0
2018-03-20 09:30:00,160.95,161.67,160.95,161.35,74300.0,143.6939,144.3367,143.6939,144.051,74300.0
2018-03-20 09:35:00,161.29,161.46,160.99,161.22,60925.0,143.9974,144.1492,143.7296,143.9349,60925.0
2018-03-20 09:40:00,161.54,162.23,161.26,162.11,28725.0,144.2206,144.8366,143.9706,144.7295,28725.0
2018-03-20 09:45:00,162.14,162.38,161.94,162.2,28542.0,144.7563,144.9706,144.5777,144.8099,28542.0
2018-03-20 09:50:00,162.08,162.15,161.7,161.78,20389.0,144.7027,144.7652,144.3635,144.4349,20389.0
2018-03-20 09:55:00,161.73,161.74,161.54,161.55,9868.0,144.3903,144.3992,144.2206,144.2296,9868.0
2018-03-20 10:00:00,161.59,161.76,161.55,161.65,17861.0,144.2653,144.417,144.2296,144.3188,17861.0
2018-03-20 10:05:00,161.65,161.88,161.26,161.39,38779.0,144.3188,144.5242,143.9706,144.0867,38779.0
2018-03-20 10:10:00,161.36,161.38,161.2,161.35,20980.0,144.0599,144.0778,143.9171,144.051,20980.0
2018-03-20 10:15:00,161.36,161.63,161.3,161.63,11193.0,144.0599,144.301,144.0064,144.301,11193.0
2018-03-20 10:20:00,161.63,161.67,161.55,161.64,14778.0,144.301,144.3367,144.2296,144.3099,14778.0
2018-03-20 10:25:00,161.58,162.06,161.45,162.03,21520.0,144.2563,144.6849,144.1403,144.6581,21520.0
2018-03-20 10:30:00,161.97,162.01,161.77,161.79,16575.0,144.6045,144.6402,144.426,144.4438,16575.0
2018-03-20 10:35:00,161.77,162.03,161.64,161.97,17328.0,144.426,144.6581,144.3099,144.6045,17328.0
2018-03-20 10:40:00,161.94,162.19,161.77,161.77,30793.0,144.5777,144.8009,144.426,144.426,30793.0
2018-03-20 10:45:00,161.8,161.9,161.5,161.5,25580.0,144.4528,144.542,144.1849,144.1849,25580.0
2018-03-20 10:50:00,161.5,161.78,161.45,161.7,30433.0,144.1849,144.4349,144.1403,144.3635,30433.0
2018-03-20 10:55:00,161.72,161.77,161.53,161.63,17396.0,144.3813,144.426,144.2117,144.301,17396.0
2018-03-20 11:00:00,161.67,161.78,161.59,161.76,22028.0,144.3367,144.4349,144.2653,144.417,22028.0
2018-03-20 11:05:00,161.73,162.02,161.69,161.91,31397.0,144.3903,144.6492,144.3545,144.551,31397.0
2018-03-20 11:10:00,161.94,162.01,161.79,161.85,16686.0,144.5777,144.6402,144.4438,144.4974,16686.0
2018-03-20 11:15:00,161.82,161.86,161.59,161.8,40405.0,144.4706,144.5063,144.2653,144.4528,40405.0
2018-03-20 11:20:00,161.82,162.09,161.81,162.02,12730.0,144.4706,144.7117,144.4617,144.6492,12730.0
2018-03-20 11:25:00,162.02,162.05,161.95,161.98,22500.0,144.6492,144.6759,144.5867,144.6135,22500.0
2018-03-20 11:30:00,162.0,162.05,161.95,162.0,18937.0,144.6313,144.6759,144.5867,144.6313,18937.0
2018-03-20 11:35:00,162.0,162.16,161.99,162.11,16268.0,144.6313,144.7742,144.6224,144.7295,16268.0
2018-03-20 11:40:00,162.1,162.1,161.72,161.73,18214.0,144.7206,144.7206,144.3813,144.3903,18214.0
2018-03-20 11:45:00,161.72,161.74,161.54,161.62,11730.0,144.3813,144.3992,144.2206,144.2921,11730.0
2018-03-20 11:50:00,161.62,161.65,161.52,161.61,15180.0,144.2921,144.3188,144.2028,144.2831,15180.0
2018-03-20 11:55:00,161.61,161.85,161.56,161.82,16521.0,144.2831,144.4974,144.2385,144.4706,16521.0
2018-03-20 12:00:00,161.81,161.84,161.64,161.79,12417.0,144.4617,144.4885,144.3099,144.4438,12417.0
2018-03-20 12:05:00,161.8,162.15,161.66,161.74,38123.0,144.4528,144.7652,144.3278,144.3992,38123.0
2018-03-20 12:10:00,161.74,162.2,161.71,162.04,14917.0,144.3992,144.8099,144.3724,144.667,14917.0
2018-03-20 12:15:00,162.09,162.19,162.03,162.09,9481.0,144.7117,144.8009,144.6581,144.7117,9481.0
2018-03-20 12:20:00,162.09,162.27,162.09,162.27,9843.0,144.7117,144.8724,144.7117,144.8724,9843.0
2018-03-20 12:25:00,162.29,162.44,162.29,162.38,15802.0,144.8902,145.0241,144.8902,144.9706,15802.0
2018-03-20 12:30:00,162.34,162.43,162.23,162.27,13040.0,144.9349,145.0152,144.8366,144.8724,13040.0
2018-03-20 12:35:00,162.29,162.29,162.13,162.13,9605.0,144.8902,144.8902,144.7474,144.7474,9605.0
2018-03-20 12:40:00,162.16,162.32,162.16,162.19,7443.0,144.7742,144.917,144.7742,144.8009,7443.0
2018-03-20 12:45:00,162.19,162.21,161.97,161.98,11881.0,144.8009,144.8188,144.6045,144.6135,11881.0
2018-03-20 12:50:00,161.99,162.04,161.89,161.91,10150.0,144.6224,144.667,144.5331,144.551,10150.0
2018-03-20 12:55:00,161.91,161.95,161.74,161.78,21893.0,144.551,144.5867,144.3992,144.4349,21893.0
2018-03-20 13:00:00,161.83,161.96,161.81,161.94,5375.0,144.4795,144.5956,144.4617,144.5777,5375.0
2018-03-20 13:05:00,161.98,162.03,161.95,161.98,10036.0,144.6135,144.6581,144.5867,144.6135,10036.0
2018-03-20 13:10:00,162.0,162.03,161.92,161.99,6601.0,144.6313,144.6581,144.5599,144.6224,6601.0
2018-03-20 13:15:00,161.95,162.0,161.94,161.95,8224.0,144.5867,144.6313,144.5777,144.5867,8224.0
2018-03-20 13:20:00,161.9,161.97,161.87,161.96,40300.0,144.542,144.6045,144.5152,144.5956,40300.0
2018-03-20 13:25:00,161.96,162.11,161.95,162.08,10010.0,144.5956,144.7295,144.5867,144.7027,10010.0
2018-03-20 13:30:00,162.06,162.17,161.92,161.93,17504.0,144.6849,144.7831,144.5599,144.5688,17504.0
2018-03-20 13:35:00,161.92,161.99,161.85,161.95,11089.0,144.5599,144.6224,144.4974,144.5867,11089.0
2018-03-20 13:40:00,161.97,162.07,161.94,162.06,10974.0,144.6045,144.6938,144.5777,144.6849,10974.0
2018-03-20 13:45:00,162.04,162.1,162.02,162.09,8238.0,144.667,144.7206,144.6492,144.7117,8238.0
2018-03-20 13:50:00,162.06,162.21,162.06,162.09,12350.0,144.6849,144.8188,144.6849,144.7117,12350.0
2018-03-20 13:55:00,162.09,162.18,162.04,162.06,18564.0,144.7117,144.792,144.667,144.6849,18564.0
2018-03-20 14:00:00,162.02,162.15,161.91,162.09,7676.0,144.6492,144.7652,144.551,144.7117,7676.0
2018-03-20 14:05:00,162.1,162.16,162.01,162.04,9716.0,144.7206,144.7742,144.6402,144.667,9716.0
2018-03-20 14:10:00,162.05,162.1,162.0,162.09,7214.0,144.6759,144.7206,144.6313,144.7117,7214.0
2018-03-20 14:15:00,162.11,162.15,162.07,162.15,8414.0,144.7295,144.7652,144.6938,144.7652,8414.0
2018-03-20 14:20:00,162.13,162.27,162.12,162.24,12054.0,144.7474,144.8724,144.7384,144.8456,12054.0
2018-03-20 14:25:00,162.26,162.57,162.26,162.55,25051.0,144.8634,145.1402,144.8634,145.1223,25051.0
2018-03-20 14:30:00,162.53,162.65,162.52,162.63,13835.0,145.1045,145.2116,145.0956,145.1938,13835.0
2018-03-20 14:35:00,162.59,162.74,162.58,162.72,15910.0,145.1581,145.292,145.1491,145.2741,15910.0
2018-03-20 14:40:00,162.71,162.71,162.54,162.63,18442.0,145.2652,145.2652,145.1134,145.1938,18442.0
2018-03-20 14:45:00,162.65,162.77,162.65,162.75,11360.0,145.2116,145.3188,145.2116,145.3009,11360.0
2018-03-20 14:50:00,162.75,162.89,162.72,162.84,31517.0,145.3009,145.4259,145.2741,145.3812,31517.0
2018-03-20 14:55:00,162.87,162.87,162.58,162.76,17471.0,145.408,145.408,145.1491,145.3098,17471.0
2018-03-20 15:00:00,162.78,162.94,162.75,162.9,12486.0,145.3277,145.4705,145.3009,145.4348,12486.0
2018-03-20 15:05:00,162.91,163.02,162.9,162.92,21436.0,145.4437,145.542,145.4348,145.4527,21436.0
2018-03-20 15:10:00,162.93,163.12,162.91,163.12,23256.0,145.4616,145.6312,145.4437,145.6312,23256.0
2018-03-20 15:15:00,163.11,163.15,162.86,162.89,19348.0,145.6223,145.658,145.3991,145.4259,19348.0
2018-03-20 15:20:00,162.9,162.98,162.86,162.89,15029.0,145.4348,145.5062,145.3991,145.4259,15029.0
2018-03-20 15:25:00,162.88,162.96,162.85,162.93,22627.0,145.417,145.4884,145.3902,145.4616,22627.0
2018-03-20 15:30:00,162.92,163.05,162.9,163.03,22958.0,145.4527,145.5687,145.4348,145.5509,22958.0
2018-03-20 15:35:00,163.04,163.06,162.78,162.9,27271.0,145.5598,145.5777,145.3277,145.4348,27271.0
2018-03-20 15:40:00,162.88,162.92,162.82,162.87,29866.0,145.417,145.4527,145.3634,145.408,29866.0
2018-03-20 15:45:00,162.9,162.99,162.79,162.99,48735.0,145.4348,145.5152,145.3366,145.5152,48735.0
2018-03-20 15:50:00,162.97,162.98,162.85,162.97,47137.0,145.4973,145.5062,145.3902,145.4973,47137.0
2018-03-20 15:55:00,162.97,162.99,162.81,162.86,100495.0,145.4973,145.5152,145.3545,145.3991,100495.0
2018-03-21 09:30:00,163.2,163.34,162.79,163.18,56990.0,145.7027,145.8276,145.3366,145.6848,56990.0
2018-03-21 09:35:00,163.26,163.33,162.91,163.11,42072.0,145.7562,145.8187,145.4437,145.6223,42072.0
2018-03-21 09:40:00,163.05,163.2,162.98,163.17,33870.0,145.5687,145.7027,145.5062,145.6759,33870.0
2018-03-21 09:45:00,163.12,163.34,163.09,163.16,34525.0,145.6312,145.8276,145.6044,145.6669,34525.0
2018-03-21 09:50:00,163.13,163.22,162.89,162.95,38273.0,145.6402,145.7205,145.4259,145.4795,38273.0
2018-03-21 09:55:00,162.89,163.06,162.65,162.98,23124.0,145.4259,145.5777,145.2116,145.5062,23124.0
2018-03-21 10:00:00,162.98,163.08,162.84,163.0,29145.0,145.5062,145.5955,145.3812,145.5241,29145.0
2018-03-21 10:05:00,163.0,163.15,162.92,163.1,19457.0,145.5241,145.658,145.4527,145.6134,19457.0
2018-03-21 10:10:00,163.13,163.13,162.88,162.95,16640.0,145.6402,145.6402,145.417,145.4795,16640.0
2018-03-21 10:15:00,162.92,162.95,162.82,162.9,15760.0,145.4527,145.4795,145.3634,145.4348,15760.0
2018-03-21 10:20:00,162.93,162.93,162.66,162.81,22349.0,145.4616,145.4616,145.2205,145.3545,22349.0
2018-03-21 10:25:00,162.82,163.04,162.79,162.94,24205.0,145.3634,145.5598,145.3366,145.4705,24205.0
2018-03-21 10:30:00,162.95,162.95,162.83,162.88,19215.0,145.4795,145.4795,145.3723,145.417,19215.0
2018-03-21 10:35:00,162.88,163.03,162.82,163.02,17691.0,145.417,145.5509,145.3634,145.542,17691.0
2018-03-21 10:40:00,163.02,163.21,162.97,163.18,38486.0,145.542,145.7116,145.4973,145.6848,38486.0
2018-03-21 10:45:00,163.16,163.2,163.06,163.06,18038.0,145.6669,145.7027,145.5777,145.5777,18038.0
2018-03-21 10:50:00,163.08,163.09,162.98,163.0,18295.0,145.5955,145.6044,145.5062,145.5241,18295.0
2018-03-21 10:55:00,163.02,163.08,162.86,162.9,20472.0,145.542,145.5955,145.3991,145.4348,20472.0
2018-03-21 11:00:00,162.9,162.95,162.71,162.71,20503.0,145.4348,145.4795,145.2652,145.2652,20503.0
2018-03-21 11:05:00,162.72,162.93,162.7,162.83,40547.0,145.2741,145.4616,145.2563,145.3723,40547.0
2018-03-21 11:10:00,162.81,162.82,162.54,162.64,13014.0,145.3545,145.3634,145.1134,145.2027,13014.0
2018-03-21 11:15:00,162.65,162.8,162.65,162.76,11298.0,145.2116,145.3455,145.2116,145.3098,11298.0
2018-03-21 11:20:00,162.75,162.79,162.7,162.74,22719.0,145.3009,145.3366,145.2563,145.292,22719.0
2018-03-21 11:25:00,162.76,162.82,162.73,162.79,12960.0,145.3098,145.3634,145.283,145.3366,12960.0
2018-03-21 11:30:00,162.77,163.04,162.76,163.03,17657.0,145.3188,145.5598,145.3098,145.5509,17657.0
2018-03-21 11:35:00,163.06,163.1,162.98,163.09,18474.0,145.5777,145.6134,145.5062,145.6044,18474.0
2018-03-21 11:40:00,163.11,163.25,163.1,163.25,20155.0,145.6223,145.7473,145.6134,145.7473,20155.0
2018-03-21 11:45:00,163.24,163.32,163.23,163.32,17165.0,145.7384,145.8098,145.7294,145.8098,17165.0
2018-03-21 11:50:00,163.3,163.57,163.29,163.57,23186.0,145.7919,146.033,145.783,146.033,23186.0
2018-03-21 11:55:00,163.58,163.72,163.45,163.5,24434.0,146.0419,146.1669,145.9258,145.9705,24434.0
2018-03-21 12:00:00,163.48,163.48,163.27,163.41,25181.0,145.9526,145.9526,145.7651,145.8901,25181.0
2018-03-21 12:05:00,163.38,163.56,163.33,163.54,21383.0,145.8634,146.0241,145.8187,146.0062,21383.0
2018-03-21 12:10:00,163.53,163.54,163.38,163.4,18622.0,145.9973,146.0062,145.8634,145.8812,18622.0
2018-03-21 12:15:00,163.41,163.52,163.38,163.52,16309.0,145.8901,145.9883,145.8634,145.9883,16309.0
2018-03-21 12:20:00,163.51,163.52,163.42,163.45,27241.0,145.9794,145.9883,145.8991,145.9258,27241.0
2018-03-21 12:25:00,163.45,163.49,163.31,163.37,19788.0,145.9258,145.9616,145.8009,145.8544,19788.0
2018-03-21 12:30:00,163.35,163.37,163.26,163.26,10100.0,145.8366,145.8544,145.7562,145.7562,10100.0
2018-03-21 12:35:00,163.26,163.38,163.23,163.35,12444.0,145.7562,145.8634,145.7294,145.8366,12444.0
2018-03-21 12:40:00,163.37,163.42,163.34,163.34,9809.0,145.8544,145.8991,145.8276,145.8276,9809.0
2018-03-21 12:45:00,163.35,163.44,163.34,163.43,13410.0,145.8366,145.9169,145.8276,145.908,13410.0
2018-03-21 12:50:00,163.42,163.54,163.42,163.5,10800.0,145.8991,146.0062,145.8991,145.9705,10800.0
2018-03-21 12:55:00,163.5,163.51,163.45,163.45,9441.0,145.9705,145.9794,145.9258,145.9258,9441.0
2018-03-21 13:00:00,163.46,163.48,163.27,163.27,8771.0,145.9348,145.9526,145.7651,145.7651,8771.0
2018-03-21 13:05:00,163.27,163.28,162.97,163.0,16427.0,145.7651,145.7741,145.4973,145.5241,16427.0
2018-03-21 13:10:00,162.99,163.0,162.84,162.97,17075.0,145.5152,145.5241,145.3812,145.4973,17075.0
2018-03-21 13:15:00,162.99,163.01,162.9,162.95,11749.0,145.5152,145.533,145.4348,145.4795,11749.0
2018-03-21 13:20:00,162.95,163.0,162.77,162.81,19936.0,145.4795,145.5241,145.3188,145.3545,19936.0
2018-03-21 13:25:00,162.79,162.88,162.75,162.78,14957.0,145.3366,145.417,145.3009,145.3277,14957.0
2018-03-21 13:30:00,162.76,162.81,162.72,162.73,10003.0,145.3098,145.3545,145.2741,145.283,10003.0
2018-03-21 13:35:00,162.72,162.73,162.42,162.48,12320.0,145.2741,145.283,145.0063,145.0598,12320.0
2018-03-21 13:40:00,162.44,162.61,162.4,162.52,27820.0,145.0241,145.1759,144.9884,145.0956,27820.0
2018-03-21 13:45:00,162.52,162.59,162.52,162.59,22015.0,145.0956,145.1581,145.0956,145.1581,22015.0
2018-03-21 13:50:00,162.56,162.86,162.55,162.84,20371.0,145.1313,145.3991,145.1223,145.3812,20371.0
2018-03-21 13:55:00,162.82,162.94,162.76,162.85,19182.0,145.3634,145.4705,145.3098,145.3902,19182.0
2018-03-21 14:00:00,162.83,163.51,162.6,162.93,55727.0,145.3723,145.9794,145.167,145.4616,55727.0
2018-03-21 14:05:00,162.84,163.29,162.83,163.2,32240.0,145.3812,145.783,145.3723,145.7027,32240.0
2018-03-21 14:10:00,163.18,163.36,163.08,163.28,20707.0,145.6848,145.8455,145.5955,145.7741,20707.0
2018-03-21 14:15:00,163.28,163.53,163.25,163.43,26203.0,145.7741,145.9973,145.7473,145.908,26203.0
2018-03-21 14:20:00,163.46,163.48,163.08,163.27,50560.0,145.9348,145.9526,145.5955,145.7651,50560.0
2018-03-21 14:25:00,163.23,163.26,162.75,162.96,41373.0,145.7294,145.7562,145.3009,145.4884,41373.0
2018-03-21 14:30:00,162.93,163.05,162.81,163.02,52142.0,145.4616,145.5687,145.3545,145.542,52142.0
2018-03-21 14:35:00,162.96,163.02,162.34,162.34,62277.0,145.4884,145.542,144.9349,144.9349,62277.0
2018-03-21 14:40:00,162.35,162.76,162.35,162.74,47950.0,144.9438,145.3098,144.9438,145.292,47950.0
2018-03-21 14:45:00,162.7,162.72,162.17,162.21,45415.0,145.2563,145.2741,144.7831,144.8188,45415.0
2018-03-21 14:50:00,162.2,162.25,161.96,162.22,46915.0,144.8099,144.8545,144.5956,144.8277,46915.0
2018-03-21 14:55:00,162.18,162.49,162.12,162.38,38543.0,144.792,145.0688,144.7384,144.9706,38543.0
2018-03-21 15:00:00,162.34,162.7,162.32,162.61,27815.0,144.9349,145.2563,144.917,145.1759,27815.0
2018-03-21 15:05:00,162.61,162.83,162.45,162.78,46469.0,145.1759,145.3723,145.0331,145.3277,46469.0
2018-03-21 15:10:00,162.79,163.2,162.66,163.18,37898.0,145.3366,145.7027,145.2205,145.6848,37898.0
2018-03-21 15:15:00,163.17,163.21,162.69,162.72,297798.0,145.6759,145.7116,145.2473,145.2741,297798.0
2018-03-21 15:20:00,162.66,162.84,162.6,162.7,32192.0,145.2205,145.3812,145.167,145.2563,32192.0
2018-03-21 15:25:00,162.68,162.71,162.41,162.47,31553.0,145.2384,145.2652,144.9974,145.0509,31553.0
2018-03-21 15:30:00,162.49,162.68,162.42,162.66,50287.0,145.0688,145.2384,145.0063,145.2205,50287.0
2018-03-21 15:35:00,162.66,162.9,162.65,162.74,44713.0,145.2205,145.4348,145.2116,145.292,44713.0
2018-03-21 15:40:00,162.74,162.84,162.44,162.47,53070.0,145.292,145.3812,145.0241,145.0509,53070.0
2018-03-21 15:45:00,162.48,162.7,162.44,162.44,60004.0,145.0598,145.2563,145.0241,145.0241,60004.0
2018-03-21 15:50:00,162.4,162.41,162.15,162.21,70101.0,144.9884,144.9974,144.7652,144.8188,70101.0
2018-03-21 15:55:00,162.21,162.28,161.93,162.03,140825.0,144.8188,144.8813,144.5688,144.6581,140825.0
2018-03-22 09:30:00,156.75,157.94,155.54,155.78,207556.0,139.9442,141.0066,138.8639,139.0782,207556.0
2018-03-22 09:35:00,155.78,156.24,155.2,155.57,143843.0,139.0782,139.4889,138.5604,138.8907,143843.0
2018-03-22 09:40:00,155.57,155.9,154.21,154.28,186247.0,138.8907,139.1853,137.6765,137.739,186247.0
2018-03-22 09:45:00,154.28,154.28,152.74,153.5,244918.0,137.739,137.739,136.3641,137.0426,244918.0
2018-03-22 09:50:00,153.62,153.62,152.5,152.74,197929.0,137.1498,137.1498,136.1498,136.3641,197929.0
2018-03-22 09:55:00,152.68,153.39,152.63,153.01,133053.0,136.3105,136.9444,136.2659,136.6052,133053.0
2018-03-22 10:00:00,152.96,153.45,152.63,153.24,129617.0,136.5605,136.998,136.2659,136.8105,129617.0
2018-03-22 10:05:00,153.21,154.29,153.19,154.28,132494.0,136.7837,137.7479,136.7659,137.739,132494.0
2018-03-22 10:10:00,154.28,155.16,154.08,155.11,103608.0,137.739,138.5247,137.5604,138.48,103608.0
2018-03-22 10:15:00,155.12,155.34,154.25,154.41,97099.0,138.4889,138.6854,137.7122,137.8551,97099.0
2018-03-22 10:20:00,154.41,154.67,153.72,153.9,95841.0,137.8551,138.0872,137.239,137.3997,95841.0
2018-03-22 10:25:00,153.83,154.12,153.35,153.55,67487.0,137.3372,137.5962,136.9087,137.0873,67487.0
2018-03-22 10:30:00,153.6,153.6,153.1,153.15,52500.0,137.1319,137.1319,136.6855,136.7302,52500.0
2018-03-22 10:35:00,153.1,153.12,152.5,152.7,133450.0,136.6855,136.7034,136.1498,136.3284,133450.0
2018-03-22 10:40:00,152.69,152.78,152.06,152.22,126508.0,136.3195,136.3998,135.757,135.8999,126508.0
2018-03-22 10:45:00,152.19,152.68,152.02,152.68,152230.0,135.8731,136.3105,135.7213,136.3105,152230.0
2018-03-22 10:50:00,152.65,153.42,152.64,153.21,121349.0,136.2838,136.9712,136.2748,136.7837,121349.0
2018-03-22 10:55:00,153.2,153.21,152.18,152.42,118403.0,136.7748,136.7837,135.8642,136.0784,118403.0
2018-03-22 11:00:00,152.47,152.5,152.1,152.39,83555.0,136.1231,136.1498,135.7927,136.0516,83555.0
2018-03-22 11:05:00,152.4,152.57,152.3,152.44,114429.0,136.0606,136.2123,135.9713,136.0963,114429.0
2018-03-22 11:10:00,152.47,152.65,152.29,152.48,64396.0,136.1231,136.2838,135.9624,136.132,64396.0
2018-03-22 11:15:00,152.55,152.55,152.13,152.3,100549.0,136.1945,136.1945,135.8195,135.9713,100549.0
2018-03-22 11:20:00,152.26,152.28,151.5,151.82,89351.0,135.9356,135.9534,135.2571,135.5427,89351.0
2018-03-22 11:25:00,151.79,152.32,151.78,151.78,120276.0,135.516,135.9891,135.507,135.507,120276.0
2018-03-22 11:30:00,151.78,151.78,150.51,150.66,125642.0,135.507,135.507,134.3732,134.5071,125642.0
2018-03-22 11:35:00,150.73,150.75,150.04,150.18,134021.0,134.5696,134.5875,133.9536,134.0786,134021.0
2018-03-22 11:40:00,150.19,150.51,149.88,150.49,131557.0,134.0875,134.3732,133.8107,134.3553,131557.0
2018-03-22 11:45:00,150.49,150.5,149.73,149.81,73805.0,134.3553,134.3643,133.6768,133.7482,73805.0
2018-03-22 11:50:00,149.82,150.39,149.82,150.29,126889.0,133.7572,134.2661,133.7572,134.1768,126889.0
2018-03-22 11:55:00,150.24,150.35,149.85,149.94,115580.0,134.1321,134.2304,133.784,133.8643,115580.0
2018-03-22 12:00:00,149.94,150.42,149.9,150.42,87271.0,133.8643,134.2928,133.8286,134.2928,87271.0
2018-03-22 12:05:00,150.38,150.84,150.38,150.68,67212.0,134.2571,134.6678,134.2571,134.525,67212.0
2018-03-22 12:10:00,150.7,150.99,150.57,150.63,78220.0,134.5428,134.8017,134.4268,134.4803,78220.0
2018-03-22 12:15:00,150.6,150.93,150.33,150.79,74057.0,134.4536,134.7482,134.2125,134.6232,74057.0
2018-03-22 12:20:00,150.76,151.3,150.76,150.98,73587.0,134.5964,135.0785,134.5964,134.7928,73587.0
2018-03-22 12:25:00,151.03,151.61,150.81,151.53,64302.0,134.8374,135.3553,134.641,135.2838,64302.0
2018-03-22 12:30:00,151.54,151.58,151.12,151.25,44266.0,135.2928,135.3285,134.9178,135.0339,44266.0
2018-03-22 12:35:00,151.25,151.57,151.25,151.4,37533.0,135.0339,135.3196,135.0339,135.1678,37533.0
2018-03-22 12:40:00,151.36,151.61,151.36,151.61,48450.0,135.1321,135.3553,135.1321,135.3553,48450.0
2018-03-22 12:45:00,151.59,151.61,151.25,151.47,65853.0,135.3374,135.3553,135.0339,135.2303,65853.0
2018-03-22 12:50:00,151.5,151.72,151.25,151.28,62164.0,135.2571,135.4535,135.0339,135.0606,62164.0
2018-03-22 12:55:00,151.25,151.49,151.12,151.23,55084.0,135.0339,135.2481,134.9178,135.016,55084.0
2018-03-22 13:00:00,151.13,151.15,150.87,151.03,40599.0,134.9267,134.9446,134.6946,134.8374,40599.0
2018-03-22 13:05:00,151.03,151.3,150.99,151.3,26849.0,134.8374,135.0785,134.8017,135.0785,26849.0
2018-03-22 13:10:00,151.27,151.51,151.17,151.46,23773.0,135.0517,135.266,134.9624,135.2213,23773.0
2018-03-22 13:15:00,151.46,151.47,151.21,151.29,32715.0,135.2213,135.2303,134.9981,135.0696,32715.0
2018-03-22 13:20:00,151.29,151.72,151.08,151.69,210905.0,135.0696,135.4535,134.8821,135.4267,210905.0
2018-03-22 13:25:00,151.75,152.58,151.75,152.58,32682.0,135.4803,136.2213,135.4803,136.2213,32682.0
2018-03-22 13:30:00,152.64,152.65,152.35,152.41,56822.0,136.2748,136.2838,136.0159,136.0695,56822.0
2018-03-22 13:35:00,152.41,152.83,152.39,152.78,41774.0,136.0695,136.4445,136.0516,136.3998,41774.0
2018-03-22 13:40:00,152.8,152.8,152.27,152.63,53717.0,136.4177,136.4177,135.9445,136.2659,53717.0
2018-03-22 13:45:00,152.64,152.78,152.22,152.28,132070.0,136.2748,136.3998,135.8999,135.9534,132070.0
2018-03-22 13:50:00,152.2,152.31,152.04,152.08,50374.0,135.882,135.9802,135.7392,135.7749,50374.0
2018-03-22 13:55:00,152.05,152.1,151.88,152.06,35528.0,135.7481,135.7927,135.5963,135.757,35528.0
2018-03-22 14:00:00,152.08,152.17,151.82,151.98,39053.0,135.7749,135.8552,135.5427,135.6856,39053.0
2018-03-22 14:05:00,152.01,152.02,151.56,151.75,30596.0,135.7124,135.7213,135.3106,135.4803,30596.0
2018-03-22 14:10:00,151.75,151.75,151.37,151.58,21070.0,135.4803,135.4803,135.141,135.3285,21070.0
2018-03-22 14:15:00,151.58,151.67,151.5,151.62,33372.0,135.3285,135.4088,135.2571,135.3642,33372.0
2018-03-22 14:20:00,151.6,151.72,151.16,151.17,42717.0,135.3463,135.4535,134.9535,134.9624,42717.0
2018-03-22 14:25:00,151.16,151.28,150.96,151.06,37112.0,134.9535,135.0606,134.775,134.8642,37112.0
2018-03-22 14:30:00,151.05,151.1,150.76,151.04,56219.0,134.8553,134.8999,134.5964,134.8464,56219.0
2018-03-22 14:35:00,151.07,151.66,151.06,151.47,54910.0,134.8732,135.3999,134.8642,135.2303,54910.0
2018-03-22 14:40:00,151.54,151.66,151.36,151.63,26544.0,135.2928,135.3999,135.1321,135.3731,26544.0
2018-03-22 14:45:00,151.62,151.77,151.47,151.6,32330.0,135.3642,135.4981,135.2303,135.3463,32330.0
2018-03-22 14:50:00,151.59,151.61,151.14,151.17,54480.0,135.3374,135.3553,134.9357,134.9624,54480.0
2018-03-22 14:55:00,151.13,151.19,150.81,150.85,27193.0,134.9267,134.9803,134.641,134.6767,27193.0
2018-03-22 15:00:00,150.84,151.26,150.81,151.12,65645.0,134.6678,135.0428,134.641,134.9178,65645.0
2018-03-22 15:05:00,151.12,151.3,150.99,151.09,58503.0,134.9178,135.0785,134.8017,134.891,58503.0
2018-03-22 15:10:00,151.09,151.23,150.77,150.77,26638.0,134.891,135.016,134.6053,134.6053,26638.0
2018-03-22 15:15:00,150.81,150.86,150.45,150.54,54151.0,134.641,134.6857,134.3196,134.4,54151.0
2018-03-22 15:20:00,150.56,150.97,150.52,150.75,61642.0,134.4178,134.7839,134.3821,134.5875,61642.0
2018-03-22 15:25:00,150.76,150.93,150.68,150.7,37395.0,134.5964,134.7482,134.525,134.5428,37395.0
2018-03-22 15:30:00,150.72,150.8,150.43,150.63,66911.0,134.5607,134.6321,134.3018,134.4803,66911.0
2018-03-22 15:35:00,150.6,150.64,150.28,150.28,86291.0,134.4536,134.4893,134.1679,134.1679,86291.0
2018-03-22 15:40:00,150.28,150.4,150.11,150.25,100021.0,134.1679,134.275,134.0161,134.1411,100021.0
2018-03-22 15:45:00,150.24,150.26,149.75,150.14,121393.0,134.1321,134.15,133.6947,134.0429,121393.0
2018-03-22 15:50:00,150.17,150.47,150.0,150.24,124555.0,134.0697,134.3375,133.9179,134.1321,124555.0
2018-03-22 15:55:00,150.23,150.46,150.03,150.21,223356.0,134.1232,134.3286,133.9447,134.1054,223356.0
2018-03-23 09:30:00,151.33,152.11,150.89,151.98,94120.0,135.1053,135.8017,134.7125,135.6856,94120.0
2018-03-23 09:35:00,151.99,152.3,151.62,151.74,82240.0,135.6945,135.9713,135.3642,135.4713,82240.0
2018-03-23 09:40:00,151.64,151.75,150.7,150.71,45441.0,135.382,135.4803,134.5428,134.5518,45441.0
2018-03-23 09:45:00,150.78,151.32,150.77,151.1,60487.0,134.6143,135.0964,134.6053,134.8999,60487.0
2018-03-23 09:50:00,151.22,151.64,151.14,151.57,38105.0,135.0071,135.382,134.9357,135.3196,38105.0
2018-03-23 09:55:00,151.59,151.7,151.26,151.45,28695.0,135.3374,135.4356,135.0428,135.2124,28695.0
2018-03-23 10:00:00,151.47,152.23,151.45,151.88,55218.0,135.2303,135.9088,135.2124,135.5963,55218.0
2018-03-23 10:05:00,151.91,151.94,151.34,151.71,29421.0,135.6231,135.6499,135.1142,135.4445,29421.0
2018-03-23 10:10:00,151.72,151.75,150.98,151.06,32185.0,135.4535,135.4803,134.7928,134.8642,32185.0
2018-03-23 10:15:00,151.12,151.32,150.58,150.66,39488.0,134.9178,135.0964,134.4357,134.5071,39488.0
2018-03-23 10:20:00,150.66,150.68,150.35,150.39,28188.0,134.5071,134.525,134.2304,134.2661,28188.0
2018-03-23 10:25:00,150.36,151.08,150.36,151.04,30931.0,134.2393,134.8821,134.2393,134.8464,30931.0
2018-03-23 10:30:00,151.04,151.53,150.98,151.5,39173.0,134.8464,135.2838,134.7928,135.2571,39173.0
2018-03-23 10:35:00,151.53,151.57,151.19,151.54,47814.0,135.2838,135.3196,134.9803,135.2928,47814.0
2018-03-23 10:40:00,151.53,151.74,151.37,151.45,30833.0,135.2838,135.4713,135.141,135.2124,30833.0
2018-03-23 10:45:00,151.42,151.69,151.28,151.29,20189.0,135.1856,135.4267,135.0606,135.0696,20189.0
2018-03-23 10:50:00,151.27,151.66,151.16,151.66,25478.0,135.0517,135.3999,134.9535,135.3999,25478.0
2018-03-23 10:55:00,151.63,151.63,151.19,151.42,27944.0,135.3731,135.3731,134.9803,135.1856,27944.0
2018-03-23 11:00:00,151.43,151.56,151.17,151.34,32610.0,135.1946,135.3106,134.9624,135.1142,32610.0
2018-03-23 11:05:00,151.33,151.37,151.12,151.15,25475.0,135.1053,135.141,134.9178,134.9446,25475.0
2018-03-23 11:10:00,151.14,151.2,150.95,150.99,43501.0,134.9357,134.9892,134.766,134.8017,43501.0
2018-03-23 11:15:00,151.03,151.03,150.62,150.92,28490.0,134.8374,134.8374,134.4714,134.7392,28490.0
2018-03-23 11:20:00,150.93,150.98,150.46,150.53,27500.0,134.7482,134.7928,134.3286,134.3911,27500.0
2018-03-23 11:25:00,150.51,150.84,150.44,150.81,26263.0,134.3732,134.6678,134.3107,134.641,26263.0
2018-03-23 11:30:00,150.8,150.85,150.61,150.61,18212.0,134.6321,134.6767,134.4625,134.4625,18212.0
2018-03-23 11:35:00,150.62,150.8,150.22,150.22,29047.0,134.4714,134.6321,134.1143,134.1143,29047.0
2018-03-23 11:40:00,150.25,150.48,150.2,150.3,26147.0,134.1411,134.3464,134.0964,134.1857,26147.0
2018-03-23 11:45:00,150.3,150.32,149.95,150.06,34896.0,134.1857,134.2036,133.8732,133.9714,34896.0
2018-03-23 11:50:00,150.06,150.23,149.92,150.06,42751.0,133.9714,134.1232,133.8465,133.9714,42751.0
2018-03-23 11:55:00,150.05,150.12,149.55,149.58,32068.0,133.9625,134.025,133.5161,133.5429,32068.0
2018-03-23 12:00:00,149.55,150.3,149.51,149.99,31932.0,133.5161,134.1857,133.4804,133.909,31932.0
2018-03-23 12:05:00,149.97,150.17,149.91,150.08,26279.0,133.8911,134.0697,133.8375,133.9893,26279.0
2018-03-23 12:10:00,150.08,150.15,149.87,150.11,30269.0,133.9893,134.0518,133.8018,134.0161,30269.0
2018-03-23 12:15:00,150.09,150.11,149.74,149.77,25462.0,133.9982,134.0161,133.6858,133.7125,25462.0
2018-03-23 12:20:00,149.77,149.84,149.58,149.78,22352.0,133.7125,133.775,133.5429,133.7215,22352.0
2018-03-23 12:25:00,149.78,150.43,149.77,150.28,22283.0,133.7215,134.3018,133.7125,134.1679,22283.0
2018-03-23 12:30:00,150.29,150.33,150.11,150.14,22096.0,134.1768,134.2125,134.0161,134.0429,22096.0
2018-03-23 12:35:00,150.12,150.14,149.39,149.4,35321.0,134.025,134.0429,133.3733,133.3822,35321.0
2018-03-23 12:40:00,149.42,149.55,149.21,149.21,24911.0,133.4001,133.5161,133.2126,133.2126,24911.0
2018-03-23 12:45:00,149.21,149.43,149.2,149.43,46084.0,133.2126,133.409,133.2037,133.409,46084.0
2018-03-23 12:50:00,149.43,149.78,149.4,149.65,20106.0,133.409,133.7215,133.3822,133.6054,20106.0
2018-03-23 12:55:00,149.68,149.68,149.32,149.41,16269.0,133.6322,133.6322,133.3108,133.3911,16269.0
2018-03-23 13:00:00,149.38,149.78,149.28,149.74,15950.0,133.3644,133.7215,133.2751,133.6858,15950.0
2018-03-23 13:05:00,149.74,150.03,149.69,149.98,20403.0,133.6858,133.9447,133.6411,133.9,20403.0
2018-03-23 13:10:00,150.0,150.29,149.99,150.07,15846.0,133.9179,134.1768,133.909,133.9804,15846.0
2018-03-23 13:15:00,150.12,150.5,150.03,150.37,22395.0,134.025,134.3643,133.9447,134.2482,22395.0
2018-03-23 13:20:00,150.42,151.19,150.32,151.16,28767.0,134.2928,134.9803,134.2036,134.9535,28767.0
2018-03-23 13:25:00,151.16,151.16,150.76,150.93,24990.0,134.9535,134.9535,134.5964,134.7482,24990.0
2018-03-23 13:30:00,150.9,151.24,150.7,150.77,19854.0,134.7214,135.0249,134.5428,134.6053,19854.0
2018-03-23 13:35:00,150.77,151.12,150.71,150.9,31982.0,134.6053,134.9178,134.5518,134.7214,31982.0
2018-03-23 13:40:00,150.9,150.93,150.72,150.89,19869.0,134.7214,134.7482,134.5607,134.7125,19869.0
2018-03-23 13:45:00,150.87,151.28,150.87,151.28,17815.0,134.6946,135.0606,134.6946,135.0606,17815.0
2018-03-23 13:50:00,151.28,152.3,151.25,152.18,72615.0,135.0606,135.9713,135.0339,135.8642,72615.0
2018-03-23 13:55:00,152.24,152.24,152.04,152.17,123463.0,135.9177,135.9177,135.7392,135.8552,123463.0
2018-03-23 14:00:00,152.18,152.47,151.84,151.87,42545.0,135.8642,136.1231,135.5606,135.5874,42545.0
2018-03-23 14:05:00,151.84,151.85,151.24,151.31,22853.0,135.5606,135.5695,135.0249,135.0874,22853.0
2018-03-23 14:10:00,151.36,151.36,150.95,150.97,17995.0,135.1321,135.1321,134.766,134.7839,17995.0
2018-03-23 14:15:00,150.92,150.92,150.58,150.58,17198.0,134.7392,134.7392,134.4357,134.4357,17198.0
2018-03-23 14:20:00,150.59,150.69,150.29,150.55,20089.0,134.4446,134.5339,134.1768,134.4089,20089.0
2018-03-23 14:25:00,150.52,150.57,150.28,150.42,15362.0,134.3821,134.4268,134.1679,134.2928,15362.0
2018-03-23 14:30:00,150.39,150.47,150.18,150.28,19018.0,134.2661,134.3375,134.0786,134.1679,19018.0
2018-03-23 14:35:00,150.24,150.33,150.09,150.17,15051.0,134.1321,134.2125,133.9982,134.0697,15051.0
2018-03-23 14:40:00,150.16,150.38,150.04,150.14,27757.0,134.0607,134.2571,133.9536,134.0429,27757.0
2018-03-23 14:45:00,150.12,150.12,149.57,149.62,22109.0,134.025,134.025,133.534,133.5786,22109.0
2018-03-23 14:50:00,149.65,149.66,149.33,149.51,24431.0,133.6054,133.6143,133.3197,133.4804,24431.0
2018-03-23 14:55:00,149.58,149.61,148.6,148.85,37596.0,133.5429,133.5697,132.668,132.8912,37596.0
2018-03-23 15:00:00,148.76,149.04,148.33,148.37,30554.0,132.8108,133.0608,132.4269,132.4626,30554.0
2018-03-23 15:05:00,148.42,148.68,148.21,148.26,30590.0,132.5073,132.7394,132.3198,132.3644,30590.0
2018-03-23 15:10:00,148.3,148.89,148.28,148.81,31315.0,132.4001,132.9269,132.3823,132.8555,31315.0
2018-03-23 15:15:00,148.82,149.16,148.67,148.72,33776.0,132.8644,133.1679,132.7305,132.7751,33776.0
2018-03-23 15:20:00,148.7,148.84,148.56,148.61,60676.0,132.7573,132.8822,132.6323,132.6769,60676.0
2018-03-23 15:25:00,148.59,149.09,148.58,148.82,40982.0,132.6591,133.1054,132.6501,132.8644,40982.0
2018-03-23 15:30:00,148.78,149.01,148.44,148.79,64748.0,132.8287,133.034,132.5251,132.8376,64748.0
2018-03-23 15:35:00,148.73,148.73,148.36,148.63,59917.0,132.784,132.784,132.4537,132.6948,59917.0
2018-03-23 15:40:00,148.58,148.72,148.0,148.08,73258.0,132.6501,132.7751,132.1323,132.2037,73258.0
2018-03-23 15:45:00,148.08,148.17,147.74,147.92,79584.0,132.2037,132.2841,131.9002,132.0609,79584.0
2018-03-23 15:50:00,147.9,147.91,147.16,147.26,85344.0,132.043,132.052,131.3824,131.4716,85344.0
2018-03-23 15:55:00,147.21,147.57,147.17,147.33,127612.0,131.427,131.7484,131.3913,131.5341,127612.0
2018-03-26 09:30:00,149.0,149.74,149.0,149.61,100024.0,133.0251,133.6858,133.0251,133.5697,100024.0
2018-03-26 09:35:00,149.72,149.78,149.19,149.75,53851.0,133.6679,133.7215,133.1947,133.6947,53851.0
2018-03-26 09:40:00,149.75,149.77,149.38,149.38,45222.0,133.6947,133.7125,133.3644,133.3644,45222.0
2018-03-26 09:45:00,149.46,150.47,149.39,150.07,80166.0,133.4358,134.3375,133.3733,133.9804,80166.0
2018-03-26 09:50:00,150.13,151.19,150.13,151.05,103910.0,134.0339,134.9803,134.0339,134.8553,103910.0
2018-03-26 09:55:00,151.08,151.36,150.9,151.23,45095.0,134.8821,135.1321,134.7214,135.016,45095.0
2018-03-26 10:00:00,151.2,151.54,151.18,151.35,55670.0,134.9892,135.2928,134.9714,135.1231,55670.0
2018-03-26 10:05:00,151.33,151.35,150.86,151.1,34097.0,135.1053,135.1231,134.6857,134.8999,34097.0
2018-03-26 10:10:00,151.1,151.1,150.84,150.87,25550.0,134.8999,134.8999,134.6678,134.6946,25550.0
2018-03-26 10:15:00,150.87,151.11,150.84,151.07,38094.0,134.6946,134.9089,134.6678,134.8732,38094.0
2018-03-26 10:20:00,151.07,151.59,151.0,151.09,65364.0,134.8732,135.3374,134.8107,134.891,65364.0
2018-03-26 10:25:00,151.09,151.13,150.74,150.77,38734.0,134.891,134.9267,134.5785,134.6053,38734.0
2018-03-26 10:30:00,150.75,151.14,150.5,151.12,31628.0,134.5875,134.9357,134.3643,134.9178,31628.0
2018-03-26 10:35:00,151.09,151.14,150.95,151.01,29763.0,134.891,134.9357,134.766,134.8196,29763.0
2018-03-26 10:40:00,151.01,151.03,150.62,150.71,46572.0,134.8196,134.8374,134.4714,134.5518,46572.0
2018-03-26 10:45:00,150.71,150.84,150.41,150.82,23388.0,134.5518,134.6678,134.2839,134.65,23388.0
2018-03-26 10:50:00,150.81,151.09,150.78,151.03,22256.0,134.641,134.891,134.6143,134.8374,22256.0
2018-03-26 10:55:00,151.03,151.05,150.65,150.65,38333.0,134.8374,134.8553,134.4982,134.4982,38333.0
2018-03-26 11:00:00,150.65,150.79,150.53,150.68,39530.0,134.4982,134.6232,134.3911,134.525,39530.0
2018-03-26 11:05:00,150.61,150.63,150.03,150.19,24545.0,134.4625,134.4803,133.9447,134.0875,24545.0
2018-03-26 11:10:00,150.18,150.23,149.92,149.94,42393.0,134.0786,134.1232,133.8465,133.8643,42393.0
2018-03-26 11:15:00,149.96,150.03,149.19,149.22,62904.0,133.8822,133.9447,133.1947,133.2215,62904.0
2018-03-26 11:20:00,149.21,149.89,149.14,149.83,24844.0,133.2126,133.8197,133.1501,133.7661,24844.0
2018-03-26 11:25:00,149.85,150.05,149.7,149.82,20814.0,133.784,133.9625,133.65,133.7572,20814.0
2018-03-26 11:30:00,149.78,149.99,149.6,149.7,25878.0,133.7215,133.909,133.5608,133.65,25878.0
2018-03-26 11:35:00,149.78,149.81,149.55,149.8,28672.0,133.7215,133.7482,133.5161,133.7393,28672.0
2018-03-26 11:40:00,149.81,150.05,149.8,149.86,17009.0,133.7482,133.9625,133.7393,133.7929,17009.0
2018-03-26 11:45:00,149.81,149.95,149.72,149.8,28015.0,133.7482,133.8732,133.6679,133.7393,28015.0
2018-03-26 11:50:00,149.81,150.29,149.8,150.14,21012.0,133.7482,134.1768,133.7393,134.0429,21012.0
2018-03-26 11:55:00,150.12,150.16,149.7,149.9,50469.0,134.025,134.0607,133.65,133.8286,50469.0
2018-03-26 12:00:00,149.92,149.99,149.68,149.88,29206.0,133.8465,133.909,133.6322,133.8107,29206.0
2018-03-26 12:05:00,149.85,150.27,149.83,150.2,23288.0,133.784,134.1589,133.7661,134.0964,23288.0
2018-03-26 12:10:00,150.2,150.2,150.03,150.11,27817.0,134.0964,134.0964,133.9447,134.0161,27817.0
2018-03-26 12:15:00,150.15,150.16,149.93,150.0,43006.0,134.0518,134.0607,133.8554,133.9179,43006.0
2018-03-26 12:20:00,150.0,150.22,149.96,150.21,17845.0,133.9179,134.1143,133.8822,134.1054,17845.0
2018-03-26 12:25:00,150.21,150.66,150.21,150.61,51821.0,134.1054,134.5071,134.1054,134.4625,51821.0
2018-03-26 12:30:00,150.6,150.84,150.57,150.73,21339.0,134.4536,134.6678,134.4268,134.5696,21339.0
2018-03-26 12:35:00,150.75,151.05,150.73,150.95,37637.0,134.5875,134.8553,134.5696,134.766,37637.0
2018-03-26 12:40:00,150.96,151.03,150.91,150.97,35420.0,134.775,134.8374,134.7303,134.7839,35420.0
2018-03-26 12:45:00,150.95,151.0,150.78,150.82,40655.0,134.766,134.8107,134.6143,134.65,40655.0
2018-03-26 12:50:00,150.82,150.97,150.76,150.83,18638.0,134.65,134.7839,134.5964,134.6589,18638.0
2018-03-26 12:55:00,150.81,151.13,150.78,150.98,31871.0,134.641,134.9267,134.6143,134.7928,31871.0
2018-03-26 13:00:00,150.98,151.33,150.94,151.14,20546.0,134.7928,135.1053,134.7571,134.9357,20546.0
2018-03-26 13:05:00,151.13,151.33,151.05,151.14,16476.0,134.9267,135.1053,134.8553,134.9357,16476.0
2018-03-26 13:10:00,151.13,151.43,151.12,151.41,16315.0,134.9267,135.1946,134.9178,135.1767,16315.0
2018-03-26 13:15:00,151.39,151.5,151.34,151.34,12127.0,135.1589,135.2571,135.1142,135.1142,12127.0
2018-03-26 13:20:00,151.36,151.38,151.19,151.3,41787.0,135.1321,135.1499,134.9803,135.0785,41787.0
2018-03-26 13:25:00,151.3,151.32,151.07,151.09,51055.0,135.0785,135.0964,134.8732,134.891,51055.0
2018-03-26 13:30:00,151.08,151.08,150.84,150.86,22657.0,134.8821,134.8821,134.6678,134.6857,22657.0
2018-03-26 13:35:00,150.83,151.42,150.83,151.22,32726.0,134.6589,135.1856,134.6589,135.0071,32726.0
2018-03-26 13:40:00,151.22,151.47,151.19,151.19,21581.0,135.0071,135.2303,134.9803,134.9803,21581.0
2018-03-26 13:45:00,151.2,151.33,151.19,151.29,24372.0,134.9892,135.1053,134.9803,135.0696,24372.0
2018-03-26 13:50:00,151.28,151.33,150.85,150.85,17426.0,135.0606,135.1053,134.6767,134.6767,17426.0
2018-03-26 13:55:00,150.8,151.13,150.8,151.12,21097.0,134.6321,134.9267,134.6321,134.9178,21097.0
2018-03-26 14:00:00,151.08,151.39,151.07,151.33,19698.0,134.8821,135.1589,134.8732,135.1053,19698.0
2018-03-26 14:05:00,151.33,151.46,151.19,151.3,21003.0,135.1053,135.2213,134.9803,135.0785,21003.0
2018-03-26 14:10:00,151.3,151.56,151.29,151.43,17584.0,135.0785,135.3106,135.0696,135.1946,17584.0
2018-03-26 14:15:00,151.39,151.45,151.3,151.41,21182.0,135.1589,135.2124,135.0785,135.1767,21182.0
2018-03-26 14:20:00,151.49,151.72,151.45,151.45,29620.0,135.2481,135.4535,135.2124,135.2124,29620.0
2018-03-26 14:25:00,151.41,151.66,151.39,151.64,24019.0,135.1767,135.3999,135.1589,135.382,24019.0
2018-03-26 14:30:00,151.67,151.89,151.67,151.72,28299.0,135.4088,135.6052,135.4088,135.4535,28299.0
2018-03-26 14:35:00,151.69,151.88,151.68,151.77,25804.0,135.4267,135.5963,135.4178,135.4981,25804.0
2018-03-26 14:40:00,151.79,151.96,151.77,151.94,30874.0,135.516,135.6677,135.4981,135.6499,30874.0
2018-03-26 14:45:00,151.96,152.0,151.65,151.75,70126.0,135.6677,135.7035,135.391,135.4803,70126.0
2018-03-26 14:50:00,151.75,152.26,151.75,152.26,28332.0,135.4803,135.9356,135.4803,135.9356,28332.0
2018-03-26 14:55:00,152.25,152.41,151.94,152.01,35468.0,135.9266,136.0695,135.6499,135.7124,35468.0
2018-03-26 15:00:00,152.01,152.31,151.95,152.24,64015.0,135.7124,135.9802,135.6588,135.9177,64015.0
2018-03-26 15:05:00,152.25,152.45,152.19,152.45,32725.0,135.9266,136.1052,135.8731,136.1052,32725.0
2018-03-26 15:10:00,152.48,152.5,152.33,152.44,36589.0,136.132,136.1498,135.9981,136.0963,36589.0
2018-03-26 15:15:00,152.47,152.58,152.42,152.54,46315.0,136.1231,136.2213,136.0784,136.1856,46315.0
2018-03-26 15:20:00,152.54,152.56,152.4,152.48,53501.0,136.1856,136.2034,136.0606,136.132,53501.0
2018-03-26 15:25:00,152.46,152.61,152.42,152.59,36528.0,136.1141,136.248,136.0784,136.2302,36528.0
2018-03-26 15:30:00,152.6,152.79,152.52,152.77,54521.0,136.2391,136.4088,136.1677,136.3909,54521.0
2018-03-26 15:35:00,152.75,152.76,152.48,152.65,52113.0,136.373,136.382,136.132,136.2838,52113.0
2018-03-26 15:40:00,152.65,152.93,152.58,152.89,73133.0,136.2838,136.5337,136.2213,136.498,73133.0
2018-03-26 15:45:00,152.88,153.13,152.77,153.13,79629.0,136.4891,136.7123,136.3909,136.7123,79629.0
2018-03-26 15:50:00,153.1,153.12,152.78,152.96,100722.0,136.6855,136.7034,136.3998,136.5605,100722.0
2018-03-26 15:55:00,152.96,153.17,152.78,152.86,155109.0,136.5605,136.748,136.3998,136.4712,155109.0
2018-03-27 09:30:00,153.23,153.66,152.73,152.87,89259.0,136.8016,137.1855,136.3552,136.4802,89259.0
2018-03-27 09:35:00,152.88,153.42,152.23,152.8,45789.0,136.4891,136.9712,135.9088,136.4177,45789.0
2018-03-27 09:40:00,152.78,152.78,152.18,152.4,29955.0,136.3998,136.3998,135.8642,136.0606,29955.0
2018-03-27 09:45:00,152.44,152.58,152.29,152.38,56603.0,136.0963,136.2213,135.9624,136.0427,56603.0
2018-03-27 09:50:00,152.4,152.66,152.29,152.31,30793.0,136.0606,136.2927,135.9624,135.9802,30793.0
2018-03-27 09:55:00,152.37,152.81,152.35,152.65,23117.0,136.0338,136.4266,136.0159,136.2838,23117.0
2018-03-27 10:00:00,152.6,152.6,152.1,152.34,28304.0,136.2391,136.2391,135.7927,136.007,28304.0
2018-03-27 10:05:00,152.32,152.48,151.8,151.9,30440.0,135.9891,136.132,135.5249,135.6142,30440.0
2018-03-27 10:10:00,151.91,151.93,151.55,151.74,32931.0,135.6231,135.641,135.3017,135.4713,32931.0
2018-03-27 10:15:00,151.73,151.82,151.39,151.73,14843.0,135.4624,135.5427,135.1589,135.4624,14843.0
2018-03-27 10:20:00,151.8,151.82,151.5,151.54,22224.0,135.5249,135.5427,135.2571,135.2928,22224.0
2018-03-27 10:25:00,151.52,151.96,151.51,151.88,22403.0,135.2749,135.6677,135.266,135.5963,22403.0
2018-03-27 10:30:00,151.83,151.87,151.56,151.73,20341.0,135.5517,135.5874,135.3106,135.4624,20341.0
2018-03-27 10:35:00,151.79,151.92,151.69,151.87,16225.0,135.516,135.632,135.4267,135.5874,16225.0
2018-03-27 10:40:00,151.89,152.31,151.83,152.31,19355.0,135.6052,135.9802,135.5517,135.9802,19355.0
2018-03-27 10:45:00,152.26,152.26,151.74,151.81,26046.0,135.9356,135.9356,135.4713,135.5338,26046.0
2018-03-27 10:50:00,151.81,151.98,151.78,151.89,32956.0,135.5338,135.6856,135.507,135.6052,32956.0
2018-03-27 10:55:00,151.87,152.01,151.56,151.67,20424.0,135.5874,135.7124,135.3106,135.4088,20424.0
2018-03-27 11:00:00,151.67,151.83,151.46,151.69,20847.0,135.4088,135.5517,135.2213,135.4267,20847.0
2018-03-27 11:05:00,151.7,151.84,151.57,151.84,23374.0,135.4356,135.5606,135.3196,135.5606,23374.0
2018-03-27 11:10:00,151.85,152.01,151.75,151.97,17472.0,135.5695,135.7124,135.4803,135.6767,17472.0
2018-03-27 11:15:00,152.01,152.16,151.94,152.02,14526.0,135.7124,135.8463,135.6499,135.7213,14526.0
2018-03-27 11:20:00,152.01,152.01,151.71,151.77,10714.0,135.7124,135.7124,135.4445,135.4981,10714.0
2018-03-27 11:25:00,151.76,151.95,151.7,151.91,25738.0,135.4892,135.6588,135.4356,135.6231,25738.0
2018-03-27 11:30:00,151.94,152.56,151.94,152.53,31624.0,135.6499,136.2034,135.6499,136.1766,31624.0
2018-03-27 11:35:00,152.51,152.85,152.4,152.77,21185.0,136.1588,136.4623,136.0606,136.3909,21185.0
2018-03-27 11:40:00,152.78,152.93,152.72,152.93,12325.0,136.3998,136.5337,136.3463,136.5337,12325.0
2018-03-27 11:45:00,152.88,153.01,152.65,152.91,17691.0,136.4891,136.6052,136.2838,136.5159,17691.0
2018-03-27 11:50:00,152.92,152.92,152.63,152.79,15880.0,136.5248,136.5248,136.2659,136.4088,15880.0
2018-03-27 11:55:00,152.8,152.97,152.76,152.9,26255.0,136.4177,136.5695,136.382,136.507,26255.0
2018-03-27 12:00:00,152.86,152.91,152.74,152.88,16359.0,136.4712,136.5159,136.3641,136.4891,16359.0
2018-03-27 12:05:00,152.94,152.96,152.63,152.63,10669.0,136.5427,136.5605,136.2659,136.2659,10669.0
2018-03-27 12:10:00,152.67,153.04,152.67,153.02,15671.0,136.3016,136.6319,136.3016,136.6141,15671.0
2018-03-27 12:15:00,153.01,153.07,152.92,152.94,35103.0,136.6052,136.6587,136.5248,136.5427,35103.0
2018-03-27 12:20:00,152.97,153.01,152.86,152.95,14568.0,136.5695,136.6052,136.4712,136.5516,14568.0
2018-03-27 12:25:00,152.91,152.91,152.6,152.67,12126.0,136.5159,136.5159,136.2391,136.3016,12126.0
2018-03-27 12:30:00,152.62,152.62,152.25,152.45,15289.0,136.257,136.257,135.9266,136.1052,15289.0
2018-03-27 12:35:00,152.47,152.55,152.38,152.47,9835.0,136.1231,136.1945,136.0427,136.1231,9835.0
2018-03-27 12:40:00,152.47,152.69,152.39,152.58,13180.0,136.1231,136.3195,136.0516,136.2213,13180.0
2018-03-27 12:45:00,152.58,152.77,152.49,152.69,14024.0,136.2213,136.3909,136.1409,136.3195,14024.0
2018-03-27 12:50:00,152.64,152.64,152.29,152.54,8960.0,136.2748,136.2748,135.9624,136.1856,8960.0
2018-03-27 12:55:00,152.53,152.69,152.48,152.58,8742.0,136.1766,136.3195,136.132,136.2213,8742.0
2018-03-27 13:00:00,152.64,152.8,152.44,152.69,11307.0,136.2748,136.4177,136.0963,136.3195,11307.0
2018-03-27 13:05:00,152.72,152.86,152.68,152.78,22325.0,136.3463,136.4712,136.3105,136.3998,22325.0
2018-03-27 13:10:00,152.78,152.99,152.68,152.97,17879.0,136.3998,136.5873,136.3105,136.5695,17879.0
2018-03-27 13:15:00,152.99,153.07,152.86,152.86,11623.0,136.5873,136.6587,136.4712,136.4712,11623.0
2018-03-27 13:20:00,152.87,152.88,152.46,152.47,7419.0,136.4802,136.4891,136.1141,136.1231,7419.0
2018-03-27 13:25:00,152.47,152.56,152.35,152.35,7816.0,136.1231,136.2034,136.0159,136.0159,7816.0
2018-03-27 13:30:00,152.36,152.44,152.04,152.11,12623.0,136.0249,136.0963,135.7392,135.8017,12623.0
2018-03-27 13:35:00,152.08,152.09,151.77,151.87,23251.0,135.7749,135.7838,135.4981,135.5874,23251.0
2018-03-27 13:40:00,151.86,151.98,151.79,151.88,24672.0,135.5785,135.6856,135.516,135.5963,24672.0
2018-03-27 13:45:00,151.89,151.91,151.35,151.35,30441.0,135.6052,135.6231,135.1231,135.1231,30441.0
2018-03-27 13:50:00,151.32,151.32,150.98,151.12,37692.0,135.0964,135.0964,134.7928,134.9178,37692.0
2018-03-27 13:55:00,151.15,151.41,151.02,151.37,25836.0,134.9446,135.1767,134.8285,135.141,25836.0
2018-03-27 14:00:00,151.34,151.37,150.85,150.85,40152.0,135.1142,135.141,134.6767,134.6767,40152.0
2018-03-27 14:05:00,150.85,151.04,150.84,150.9,19326.0,134.6767,134.8464,134.6678,134.7214,19326.0
2018-03-27 14:10:00,150.92,151.26,150.87,151.08,25028.0,134.7392,135.0428,134.6946,134.8821,25028.0
2018-03-27 14:15:00,151.13,151.29,151.1,151.19,24032.0,134.9267,135.0696,134.8999,134.9803,24032.0
2018-03-27 14:20:00,151.15,151.18,150.76,150.93,49956.0,134.9446,134.9714,134.5964,134.7482,49956.0
2018-03-27 14:25:00,150.96,151.0,150.26,150.34,31107.0,134.775,134.8107,134.15,134.2214,31107.0
2018-03-27 14:30:00,150.32,150.72,150.27,150.72,26942.0,134.2036,134.5607,134.1589,134.5607,26942.0
2018-03-27 14:35:00,150.72,150.97,150.7,150.97,28661.0,134.5607,134.7839,134.5428,134.7839,28661.0
2018-03-27 14:40:00,150.97,151.16,150.89,150.89,32850.0,134.7839,134.9535,134.7125,134.7125,32850.0
2018-03-27 14:45:00,150.89,150.89,150.44,150.51,42227.0,134.7125,134.7125,134.3107,134.3732,42227.0
2018-03-27 14:50:00,150.58,150.79,150.49,150.49,33224.0,134.4357,134.6232,134.3553,134.3553,33224.0
2018-03-27 14:55:00,150.48,150.5,150.07,150.07,24800.0,134.3464,134.3643,133.9804,133.9804,24800.0
2018-03-27 15:00:00,150.13,150.16,149.57,149.65,29664.0,134.0339,134.0607,133.534,133.6054,29664.0
2018-03-27 15:05:00,149.67,149.75,149.06,149.58,35182.0,133.6233,133.6947,133.0787,133.5429,35182.0
2018-03-27 15:10:00,149.58,149.71,149.25,149.35,28127.0,133.5429,133.659,133.2483,133.3376,28127.0
2018-03-27 15:15:00,149.34,149.76,149.3,149.63,23244.0,133.3286,133.7036,133.2929,133.5875,23244.0
2018-03-27 15:20:00,149.56,149.66,149.37,149.44,38782.0,133.5251,133.6143,133.3554,133.4179,38782.0
2018-03-27 15:25:00,149.39,149.43,148.87,148.98,29777.0,133.3733,133.409,132.909,133.0072,29777.0
2018-03-27 15:30:00,148.97,149.03,148.06,148.47,46147.0,132.9983,133.0519,132.1859,132.5519,46147.0
2018-03-27 15:35:00,148.48,148.98,148.48,148.88,34831.0,132.5608,133.0072,132.5608,132.918,34831.0
2018-03-27 15:40:00,148.89,148.89,148.19,148.19,42376.0,132.9269,132.9269,132.3019,132.3019,42376.0
2018-03-27 15:45:00,148.14,148.34,147.8,148.06,75442.0,132.2573,132.4359,131.9537,132.1859,75442.0
2018-03-27 15:50:00,148.06,148.92,147.99,148.51,62570.0,132.1859,132.9537,132.1234,132.5876,62570.0
2018-03-27 15:55:00,148.46,149.03,148.25,148.82,178147.0,132.543,133.0519,132.3555,132.8644,178147.0
2018-03-28 09:30:00,149.68,150.0,149.3,149.37,90222.0,133.6322,133.9179,133.2929,133.3554,90222.0
2018-03-28 09:35:00,149.36,149.83,149.05,149.22,58205.0,133.3465,133.7661,133.0697,133.2215,58205.0
2018-03-28 09:40:00,149.23,149.69,148.96,149.52,61926.0,133.2304,133.6411,132.9894,133.4893,61926.0
2018-03-28 09:45:00,149.6,149.91,149.2,149.91,17906.0,133.5608,133.8375,133.2037,133.8375,17906.0
2018-03-28 09:50:00,149.9,150.35,149.68,150.05,30361.0,133.8286,134.2304,133.6322,133.9625,30361.0
2018-03-28 09:55:00,149.97,149.97,149.38,149.67,32647.0,133.8911,133.8911,133.3644,133.6233,32647.0
2018-03-28 10:00:00,149.74,150.3,149.56,150.13,39113.0,133.6858,134.1857,133.5251,134.0339,39113.0
2018-03-28 10:05:00,150.11,150.27,149.7,150.12,23486.0,134.0161,134.1589,133.65,134.025,23486.0
2018-03-28 10:10:00,150.04,150.12,149.44,149.5,25678.0,133.9536,134.025,133.4179,133.4715,25678.0
2018-03-28 10:15:00,149.5,149.65,149.12,149.34,34088.0,133.4715,133.6054,133.1322,133.3286,34088.0
2018-03-28 10:20:00,149.41,149.62,148.94,148.94,49163.0,133.3911,133.5786,132.9715,132.9715,49163.0
2018-03-28 10:25:00,148.95,149.02,148.14,148.4,67885.0,132.9805,133.0429,132.2573,132.4894,67885.0
2018-03-28 10:30:00,148.48,148.51,147.81,147.84,83517.0,132.5608,132.5876,131.9627,131.9895,83517.0
2018-03-28 10:35:00,147.82,148.2,147.67,148.0,18488.0,131.9716,132.3109,131.8377,132.1323,18488.0
2018-03-28 10:40:00,147.97,148.02,147.67,147.99,15773.0,132.1055,132.1502,131.8377,132.1234,15773.0
2018-03-28 10:45:00,147.95,147.99,147.51,147.73,28243.0,132.0877,132.1234,131.6948,131.8913,28243.0
2018-03-28 10:50:00,147.65,148.27,147.5,148.27,13016.0,131.8198,132.3734,131.6859,132.3734,13016.0
2018-03-28 10:55:00,148.28,148.43,148.08,148.25,16608.0,132.3823,132.5162,132.2037,132.3555,16608.0
2018-03-28 11:00:00,148.42,148.7,148.41,148.41,12174.0,132.5073,132.7573,132.4983,132.4983,12174.0
2018-03-28 11:05:00,148.42,149.05,148.42,149.02,13343.0,132.5073,133.0697,132.5073,133.0429,13343.0
2018-03-28 11:10:00,149.05,149.3,148.71,148.73,53702.0,133.0697,133.2929,132.7662,132.784,53702.0
2018-03-28 11:15:00,148.72,149.1,148.53,148.97,10241.0,132.7751,133.1144,132.6055,132.9983,10241.0
2018-03-28 11:20:00,148.97,148.97,148.35,148.58,20438.0,132.9983,132.9983,132.4448,132.6501,20438.0
2018-03-28 11:25:00,148.54,148.82,148.43,148.45,16163.0,132.6144,132.8644,132.5162,132.5341,16163.0
2018-03-28 11:30:00,148.47,148.52,148.03,148.36,20655.0,132.5519,132.5966,132.1591,132.4537,20655.0
2018-03-28 11:35:00,148.41,148.8,148.4,148.43,11500.0,132.4983,132.8465,132.4894,132.5162,11500.0
2018-03-28 11:40:00,148.46,148.83,148.46,148.73,11581.0,132.543,132.8733,132.543,132.784,11581.0
2018-03-28 11:45:00,148.75,148.76,148.44,148.69,12673.0,132.8019,132.8108,132.5251,132.7483,12673.0
2018-03-28 11:50:00,148.67,148.68,148.28,148.4,16332.0,132.7305,132.7394,132.3823,132.4894,16332.0
2018-03-28 11:55:00,148.4,148.79,148.37,148.55,16068.0,132.4894,132.8376,132.4626,132.6233,16068.0
2018-03-28 12:00:00,148.66,148.85,148.53,148.57,12435.0,132.7215,132.8912,132.6055,132.6412,12435.0
2018-03-28 12:05:00,148.56,148.75,148.53,148.72,8372.0,132.6323,132.8019,132.6055,132.7751,8372.0
2018-03-28 12:10:00,148.75,149.18,148.72,149.17,20933.0,132.8019,133.1858,132.7751,133.1769,20933.0
2018-03-28 12:15:00,149.21,149.51,149.07,149.5,26525.0,133.2126,133.4804,133.0876,133.4715,26525.0
2018-03-28 12:20:00,149.51,149.62,149.28,149.35,23492.0,133.4804,133.5786,133.2751,133.3376,23492.0
2018-03-28 12:25:00,149.32,149.48,148.87,148.87,16275.0,133.3108,133.4536,132.909,132.909,16275.0
2018-03-28 12:30:00,148.88,148.89,148.54,148.59,17646.0,132.918,132.9269,132.6144,132.6591,17646.0
2018-03-28 12:35:00,148.66,148.88,148.63,148.71,15844.0,132.7215,132.918,132.6948,132.7662,15844.0
2018-03-28 12:40:00,148.76,149.2,148.76,149.0,11335.0,132.8108,133.2037,132.8108,133.0251,11335.0
2018-03-28 12:45:00,149.0,149.07,148.54,148.68,10077.0,133.0251,133.0876,132.6144,132.7394,10077.0
2018-03-28 12:50:00,148.61,148.65,148.42,148.51,8624.0,132.6769,132.7126,132.5073,132.5876,8624.0
2018-03-28 12:55:00,148.46,148.46,148.13,148.24,15007.0,132.543,132.543,132.2484,132.3466,15007.0
2018-03-28 13:00:00,148.25,148.28,147.82,148.02,25490.0,132.3555,132.3823,131.9716,132.1502,25490.0
2018-03-28 13:05:00,148.12,148.31,147.9,148.2,32704.0,132.2394,132.4091,132.043,132.3109,32704.0
2018-03-28 13:10:00,148.24,148.4,148.13,148.22,19004.0,132.3466,132.4894,132.2484,132.3287,19004.0
2018-03-28 13:15:00,148.24,148.27,147.87,147.97,36171.0,132.3466,132.3734,132.0162,132.1055,36171.0
2018-03-28 13:20:00,148.0,148.57,148.0,148.44,15816.0,132.1323,132.6412,132.1323,132.5251,15816.0
2018-03-28 13:25:00,148.37,148.5,148.22,148.37,16190.0,132.4626,132.5787,132.3287,132.4626,16190.0
2018-03-28 13:30:00,148.44,148.52,148.14,148.24,12013.0,132.5251,132.5966,132.2573,132.3466,12013.0
2018-03-28 13:35:00,148.3,148.49,148.21,148.47,10589.0,132.4001,132.5698,132.3198,132.5519,10589.0
2018-03-28 13:40:00,148.5,148.51,148.21,148.51,11392.0,132.5787,132.5876,132.3198,132.5876,11392.0
2018-03-28 13:45:00,148.45,149.0,148.45,148.84,15871.0,132.5341,133.0251,132.5341,132.8822,15871.0
2018-03-28 13:50:00,148.79,148.79,148.46,148.5,12405.0,132.8376,132.8376,132.543,132.5787,12405.0
2018-03-28 13:55:00,148.65,148.7,148.5,148.63,11889.0,132.7126,132.7573,132.5787,132.6948,11889.0
2018-03-28 14:00:00,148.78,148.78,148.15,148.48,28154.0,132.8287,132.8287,132.2662,132.5608,28154.0
2018-03-28 14:05:00,148.39,148.53,148.23,148.29,27984.0,132.4805,132.6055,132.3376,132.3912,27984.0
2018-03-28 14:10:00,148.29,148.35,148.18,148.18,14665.0,132.3912,132.4448,132.293,132.293,14665.0
2018-03-28 14:15:00,148.24,148.43,148.17,148.34,15886.0,132.3466,132.5162,132.2841,132.4359,15886.0
2018-03-28 14:20:00,148.32,148.48,148.12,148.18,25072.0,132.418,132.5608,132.2394,132.293,25072.0
2018-03-28 14:25:00,148.18,148.27,147.87,147.96,23729.0,132.293,132.3734,132.0162,132.0966,23729.0
2018-03-28 14:30:00,147.91,148.19,147.84,148.03,10302.0,132.052,132.3019,131.9895,132.1591,10302.0
2018-03-28 14:35:00,148.07,148.49,147.79,148.46,18147.0,132.1948,132.5698,131.9448,132.543,18147.0
2018-03-28 14:40:00,148.51,148.68,148.13,148.21,17927.0,132.5876,132.7394,132.2484,132.3198,17927.0
2018-03-28 14:45:00,148.25,148.42,148.12,148.42,11146.0,132.3555,132.5073,132.2394,132.5073,11146.0
2018-03-28 14:50:00,148.42,148.55,148.21,148.25,51714.0,132.5073,132.6233,132.3198,132.3555,51714.0
2018-03-28 14:55:00,148.28,148.37,148.05,148.15,15210.0,132.3823,132.4626,132.1769,132.2662,15210.0
2018-03-28 15:00:00,148.2,148.21,147.67,147.73,14724.0,132.3109,132.3198,131.8377,131.8913,14724.0
2018-03-28 15:05:00,147.7,147.86,147.45,147.47,19002.0,131.8645,132.0073,131.6413,131.6591,19002.0
2018-03-28 15:10:00,147.51,147.83,147.33,147.82,29509.0,131.6948,131.9805,131.5341,131.9716,29509.0
2018-03-28 15:15:00,148.03,148.08,147.58,147.73,19871.0,132.1591,132.2037,131.7573,131.8913,19871.0
2018-03-28 15:20:00,147.78,148.11,147.53,148.04,24034.0,131.9359,132.2305,131.7127,132.168,24034.0
2018-03-28 15:25:00,148.12,148.12,147.79,148.03,20417.0,132.2394,132.2394,131.9448,132.1591,20417.0
2018-03-28 15:30:00,148.08,148.28,147.89,147.96,26485.0,132.2037,132.3823,132.0341,132.0966,26485.0
2018-03-28 15:35:00,147.98,148.52,147.95,148.42,33182.0,132.1145,132.5966,132.0877,132.5073,33182.0
2018-03-28 15:40:00,148.37,148.4,147.62,147.67,56093.0,132.4626,132.4894,131.793,131.8377,56093.0
2018-03-28 15:45:00,147.65,147.89,147.61,147.84,68570.0,131.8198,132.0341,131.7841,131.9895,68570.0
2018-03-28 15:50:00,147.88,147.94,147.61,147.65,71853.0,132.0252,132.0787,131.7841,131.8198,71853.0
2018-03-28 15:55:00,147.66,147.73,147.38,147.42,151669.0,131.8288,131.8913,131.5788,131.6145,151669.0
2018-03-29 09:30:00,148.29,149.2,148.29,148.79,51481.0,132.3912,133.2037,132.3912,132.8376,51481.0
2018-03-29 09:35:00,148.73,148.94,148.25,148.66,12705.0,132.784,132.9715,132.3555,132.7215,12705.0
2018-03-29 09:40:00,148.65,148.65,148.07,148.26,11916.0,132.7126,132.7126,132.1948,132.3644,11916.0
2018-03-29 09:45:00,148.24,148.52,148.08,148.16,30407.0,132.3466,132.5966,132.2037,132.2752,30407.0
2018-03-29 09:50:00,148.16,148.2,147.99,148.17,23363.0,132.2752,132.3109,132.1234,132.2841,23363.0
2018-03-29 09:55:00,148.15,148.36,147.82,148.21,11882.0,132.2662,132.4537,131.9716,132.3198,11882.0
2018-03-29 10:00:00,148.26,148.35,147.91,148.22,8725.0,132.3644,132.4448,132.052,132.3287,8725.0
2018-03-29 10:05:00,148.26,148.41,148.21,148.22,5600.0,132.3644,132.4983,132.3198,132.3287,5600.0
2018-03-29 10:10:00,148.2,148.74,148.2,148.66,14384.0,132.3109,132.793,132.3109,132.7215,14384.0
2018-03-29 10:15:00,148.63,148.68,148.37,148.52,11793.0,132.6948,132.7394,132.4626,132.5966,11793.0
2018-03-29 10:20:00,148.57,148.92,148.48,148.86,15119.0,132.6412,132.9537,132.5608,132.9001,15119.0
2018-03-29 10:25:00,148.83,148.93,148.65,148.72,12518.0,132.8733,132.9626,132.7126,132.7751,12518.0
2018-03-29 10:30:00,148.73,149.11,148.68,149.05,13359.0,132.784,133.1233,132.7394,133.0697,13359.0
2018-03-29 10:35:00,149.1,149.15,148.96,148.96,10742.0,133.1144,133.159,132.9894,132.9894,10742.0
2018-03-29 10:40:00,148.97,149.21,148.92,149.16,31679.0,132.9983,133.2126,132.9537,133.1679,31679.0
2018-03-29 10:45:00,149.18,149.56,149.17,149.47,19843.0,133.1858,133.5251,133.1769,133.4447,19843.0
2018-03-29 10:50:00,149.43,150.03,149.42,150.02,48591.0,133.409,133.9447,133.4001,133.9357,48591.0
2018-03-29 10:55:00,150.02,150.09,149.78,149.97,29080.0,133.9357,133.9982,133.7215,133.8911,29080.0
2018-03-29 11:00:00,149.97,150.24,149.97,150.19,19419.0,133.8911,134.1321,133.8911,134.0875,19419.0
2018-03-29 11:05:00,150.11,150.36,149.97,150.33,16079.0,134.0161,134.2393,133.8911,134.2125,16079.0
2018-03-29 11:10:00,150.29,150.29,149.91,149.94,14467.0,134.1768,134.1768,133.8375,133.8643,14467.0
2018-03-29 11:15:00,149.99,150.04,149.74,149.76,15828.0,133.909,133.9536,133.6858,133.7036,15828.0
2018-03-29 11:20:00,149.79,149.84,149.7,149.76,13898.0,133.7304,133.775,133.65,133.7036,13898.0
2018-03-29 11:25:00,149.76,149.99,149.58,149.61,38341.0,133.7036,133.909,133.5429,133.5697,38341.0
2018-03-29 11:30:00,149.62,149.79,149.49,149.76,28563.0,133.5786,133.7304,133.4626,133.7036,28563.0
2018-03-29 11:35:00,149.79,149.79,149.55,149.73,12724.0,133.7304,133.7304,133.5161,133.6768,12724.0
2018-03-29 11:40:00,149.8,149.83,149.67,149.76,17326.0,133.7393,133.7661,133.6233,133.7036,17326.0
2018-03-29 11:45:00,149.84,149.94,149.64,149.9,16164.0,133.775,133.8643,133.5965,133.8286,16164.0
2018-03-29 11:50:00,149.92,149.98,149.83,149.93,17299.0,133.8465,133.9,133.7661,133.8554,17299.0
2018-03-29 11:55:00,149.98,150.09,149.93,150.0,17671.0,133.9,133.9982,133.8554,133.9179,17671.0
2018-03-29 12:00:00,150.04,150.15,149.68,149.83,12505.0,133.9536,134.0518,133.6322,133.7661,12505.0
2018-03-29 12:05:00,149.78,149.94,149.66,149.74,15577.0,133.7215,133.8643,133.6143,133.6858,15577.0
2018-03-29 12:10:00,149.79,149.94,149.69,149.83,13946.0,133.7304,133.8643,133.6411,133.7661,13946.0
2018-03-29 12:15:00,149.81,150.04,149.79,150.0,11350.0,133.7482,133.9536,133.7304,133.9179,11350.0
2018-03-29 12:20:00,149.98,150.07,149.86,149.9,8456.0,133.9,133.9804,133.7929,133.8286,8456.0
2018-03-29 12:25:00,149.9,150.22,149.84,150.18,9517.0,133.8286,134.1143,133.775,134.0786,9517.0
2018-03-29 12:30:00,150.13,150.13,149.92,150.03,9728.0,134.0339,134.0339,133.8465,133.9447,9728.0
2018-03-29 12:35:00,150.02,150.09,149.91,150.04,8857.0,133.9357,133.9982,133.8375,133.9536,8857.0
2018-03-29 12:40:00,150.05,150.05,149.81,149.87,7291.0,133.9625,133.9625,133.7482,133.8018,7291.0
2018-03-29 12:45:00,149.88,149.93,149.82,149.86,5806.0,133.8107,133.8554,133.7572,133.7929,5806.0
2018-03-29 12:50:00,149.88,150.2,149.84,150.13,8406.0,133.8107,134.0964,133.775,134.0339,8406.0
2018-03-29 12:55:00,150.12,150.16,150.04,150.11,6941.0,134.025,134.0607,133.9536,134.0161,6941.0
2018-03-29 13:00:00,150.14,150.23,149.97,150.0,9828.0,134.0429,134.1232,133.8911,133.9179,9828.0
2018-03-29 13:05:00,149.97,149.97,149.81,149.85,10052.0,133.8911,133.8911,133.7482,133.784,10052.0
2018-03-29 13:10:00,149.84,150.01,149.79,149.85,21370.0,133.775,133.9268,133.7304,133.784,21370.0
2018-03-29 13:15:00,149.87,150.19,149.85,150.13,11733.0,133.8018,134.0875,133.784,134.0339,11733.0
2018-03-29 13:20:00,150.11,150.12,150.04,150.12,6030.0,134.0161,134.025,133.9536,134.025,6030.0
2018-03-29 13:25:00,150.08,150.2,150.0,150.2,6551.0,133.9893,134.0964,133.9179,134.0964,6551.0
2018-03-29 13:30:00,150.19,150.31,150.13,150.3,7619.0,134.0875,134.1946,134.0339,134.1857,7619.0
2018-03-29 13:35:00,150.27,150.31,150.11,150.11,8891.0,134.1589,134.1946,134.0161,134.0161,8891.0
2018-03-29 13:40:00,150.11,150.22,150.11,150.22,7853.0,134.0161,134.1143,134.0161,134.1143,7853.0
2018-03-29 13:45:00,150.2,150.3,150.13,150.3,10719.0,134.0964,134.1857,134.0339,134.1857,10719.0
2018-03-29 13:50:00,150.29,150.47,150.29,150.31,8344.0,134.1768,134.3375,134.1768,134.1946,8344.0
2018-03-29 13:55:00,150.29,150.57,150.28,150.35,12507.0,134.1768,134.4268,134.1679,134.2304,12507.0
2018-03-29 14:00:00,150.32,150.32,150.14,150.22,8536.0,134.2036,134.2036,134.0429,134.1143,8536.0
2018-03-29 14:05:00,150.22,150.42,150.22,150.4,7733.0,134.1143,134.2928,134.1143,134.275,7733.0
2018-03-29 14:10:00,150.42,150.72,150.42,150.67,11113.0,134.2928,134.5607,134.2928,134.516,11113.0
2018-03-29 14:15:00,150.7,150.71,150.45,150.61,14842.0,134.5428,134.5518,134.3196,134.4625,14842.0
2018-03-29 14:20:00,150.63,150.71,150.45,150.47,17124.0,134.4803,134.5518,134.3196,134.3375,17124.0
2018-03-29 14:25:00,150.48,150.79,150.42,150.79,15527.0,134.3464,134.6232,134.2928,134.6232,15527.0
2018-03-29 14:30:00,150.79,150.99,150.69,150.98,15279.0,134.6232,134.8017,134.5339,134.7928,15279.0
2018-03-29 14:35:00,150.98,151.06,150.9,150.92,10555.0,134.7928,134.8642,134.7214,134.7392,10555.0
2018-03-29 14:40:00,150.91,151.15,150.82,151.08,17403.0,134.7303,134.9446,134.65,134.8821,17403.0
2018-03-29 14:45:00,151.06,151.24,150.97,151.21,18624.0,134.8642,135.0249,134.7839,134.9981,18624.0
2018-03-29 14:50:00,151.23,151.24,151.07,151.18,15274.0,135.016,135.0249,134.8732,134.9714,15274.0
2018-03-29 14:55:00,151.21,151.39,151.15,151.15,18284.0,134.9981,135.1589,134.9446,134.9446,18284.0
2018-03-29 15:00:00,151.11,151.48,151.0,151.44,30583.0,134.9089,135.2392,134.8107,135.2035,30583.0
2018-03-29 15:05:00,151.45,151.7,151.45,151.7,24799.0,135.2124,135.4356,135.2124,135.4356,24799.0
2018-03-29 15:10:00,151.68,151.78,151.49,151.55,22197.0,135.4178,135.507,135.2481,135.3017,22197.0
2018-03-29 15:15:00,151.5,151.57,151.24,151.31,21004.0,135.2571,135.3196,135.0249,135.0874,21004.0
2018-03-29 15:20:00,151.33,151.34,151.05,151.06,29567.0,135.1053,135.1142,134.8553,134.8642,29567.0
2018-03-29 15:25:00,151.05,151.05,150.73,151.02,43172.0,134.8553,134.8553,134.5696,134.8285,43172.0
2018-03-29 15:30:00,151.0,151.02,150.6,150.65,36868.0,134.8107,134.8285,134.4536,134.4982,36868.0
2018-03-29 15:35:00,150.65,150.69,150.47,150.66,51755.0,134.4982,134.5339,134.3375,134.5071,51755.0
2018-03-29 15:40:00,150.66,150.9,150.66,150.78,39134.0,134.5071,134.7214,134.5071,134.6143,39134.0
2018-03-29 15:45:00,150.8,151.15,150.75,151.12,66678.0,134.6321,134.9446,134.5875,134.9178,66678.0
2018-03-29 15:50:00,151.12,151.14,150.59,150.59,88205.0,134.9178,134.9357,134.4446,134.4446,88205.0
2018-03-29 15:55:00,150.6,150.79,150.34,150.61,280571.0,134.4536,134.6232,134.2214,134.4625,280571.0
2018-04-02 09:30:00,151.82,151.82,150.05,150.7,74800.0,135.5427,135.5427,133.9625,134.5428,74800.0
2018-04-02 09:35:00,150.69,150.7,150.2,150.31,32561.0,134.5339,134.5428,134.0964,134.1946,32561.0
2018-04-02 09:40:00,150.27,150.39,150.05,150.11,21576.0,134.1589,134.2661,133.9625,134.0161,21576.0
2018-04-02 09:45:00,150.09,150.09,149.41,149.41,26221.0,133.9982,133.9982,133.3911,133.3911,26221.0
2018-04-02 09:50:00,149.4,149.51,149.19,149.29,17048.0,133.3822,133.4804,133.1947,133.284,17048.0
2018-04-02 09:55:00,149.26,149.66,149.22,149.66,11552.0,133.2572,133.6143,133.2215,133.6143,11552.0
2018-04-02 10:00:00,149.65,149.73,149.01,149.29,42478.0,133.6054,133.6768,133.034,133.284,42478.0
2018-04-02 10:05:00,149.29,149.54,149.21,149.52,11326.0,133.284,133.5072,133.2126,133.4893,11326.0
2018-04-02 10:10:00,149.58,149.67,149.31,149.46,22439.0,133.5429,133.6233,133.3019,133.4358,22439.0
2018-04-02 10:15:00,149.43,149.72,149.43,149.61,22558.0,133.409,133.6679,133.409,133.5697,22558.0
2018-04-02 10:20:00,149.52,149.69,149.38,149.59,25011.0,133.4893,133.6411,133.3644,133.5518,25011.0
2018-04-02 10:25:00,149.56,149.57,149.34,149.47,17570.0,133.5251,133.534,133.3286,133.4447,17570.0
2018-04-02 10:30:00,149.43,149.47,149.23,149.28,25283.0,133.409,133.4447,133.2304,133.2751,25283.0
2018-04-02 10:35:00,149.28,149.3,149.11,149.3,19706.0,133.2751,133.2929,133.1233,133.2929,19706.0
2018-04-02 10:40:00,149.31,149.57,148.98,148.99,55906.0,133.3019,133.534,133.0072,133.0162,55906.0
2018-04-02 10:45:00,148.97,149.13,148.69,149.05,18113.0,132.9983,133.1412,132.7483,133.0697,18113.0
2018-04-02 10:50:00,149.03,149.17,148.78,148.79,16165.0,133.0519,133.1769,132.8287,132.8376,16165.0
2018-04-02 10:55:00,148.8,148.87,148.46,148.48,22415.0,132.8465,132.909,132.543,132.5608,22415.0
2018-04-02 11:00:00,148.48,148.58,148.28,148.38,21333.0,132.5608,132.6501,132.3823,132.4716,21333.0
2018-04-02 11:05:00,148.39,148.43,148.12,148.42,17549.0,132.4805,132.5162,132.2394,132.5073,17549.0
2018-04-02 11:10:00,148.43,148.48,148.16,148.28,16494.0,132.5162,132.5608,132.2752,132.3823,16494.0
2018-04-02 11:15:00,148.19,148.35,148.03,148.27,15216.0,132.3019,132.4448,132.1591,132.3734,15216.0
2018-04-02 11:20:00,148.27,148.42,148.1,148.34,11598.0,132.3734,132.5073,132.2216,132.4359,11598.0
2018-04-02 11:25:00,148.38,148.43,148.15,148.43,13290.0,132.4716,132.5162,132.2662,132.5162,13290.0
2018-04-02 11:30:00,148.43,148.45,148.16,148.28,12838.0,132.5162,132.5341,132.2752,132.3823,12838.0
2018-04-02 11:35:00,148.23,148.23,147.27,147.41,24082.0,132.3376,132.3376,131.4806,131.6056,24082.0
2018-04-02 11:40:00,147.36,147.47,147.04,147.29,25223.0,131.5609,131.6591,131.2752,131.4984,25223.0
2018-04-02 11:45:00,147.22,147.68,147.1,147.56,13038.0,131.4359,131.8466,131.3288,131.7395,13038.0
2018-04-02 11:50:00,147.63,147.79,147.32,147.57,19151.0,131.802,131.9448,131.5252,131.7484,19151.0
2018-04-02 11:55:00,147.57,147.86,147.45,147.56,9994.0,131.7484,132.0073,131.6413,131.7395,9994.0
2018-04-02 12:00:00,147.43,147.55,147.22,147.46,17080.0,131.6234,131.7306,131.4359,131.6502,17080.0
2018-04-02 12:05:00,147.42,147.46,147.04,147.15,9344.0,131.6145,131.6502,131.2752,131.3734,9344.0
2018-04-02 12:10:00,147.14,147.34,146.9,147.24,23800.0,131.3645,131.5431,131.1502,131.4538,23800.0
2018-04-02 12:15:00,147.28,147.49,147.01,147.42,6869.0,131.4895,131.677,131.2484,131.6145,6869.0
2018-04-02 12:20:00,147.46,147.63,147.38,147.56,9264.0,131.6502,131.802,131.5788,131.7395,9264.0
2018-04-02 12:25:00,147.51,147.72,147.41,147.65,12837.0,131.6948,131.8823,131.6056,131.8198,12837.0
2018-04-02 12:30:00,147.54,147.94,147.54,147.8,11151.0,131.7216,132.0787,131.7216,131.9537,11151.0
2018-04-02 12:35:00,147.84,148.14,147.77,147.9,12628.0,131.9895,132.2573,131.927,132.043,12628.0
2018-04-02 12:40:00,147.91,148.34,147.74,148.22,22799.0,132.052,132.4359,131.9002,132.3287,22799.0
2018-04-02 12:45:00,148.18,148.27,147.94,148.12,14175.0,132.293,132.3734,132.0787,132.2394,14175.0
2018-04-02 12:50:00,148.1,148.1,147.84,147.84,9688.0,132.2216,132.2216,131.9895,131.9895,9688.0
2018-04-02 12:55:00,147.84,147.96,147.7,147.76,8918.0,131.9895,132.0966,131.8645,131.918,8918.0
2018-04-02 13:00:00,147.81,147.9,147.43,147.43,12192.0,131.9627,132.043,131.6234,131.6234,12192.0
2018-04-02 13:05:00,147.4,147.53,147.31,147.5,14469.0,131.5966,131.7127,131.5163,131.6859,14469.0
2018-04-02 13:10:00,147.44,147.69,147.41,147.45,9729.0,131.6323,131.8555,131.6056,131.6413,9729.0
2018-04-02 13:15:00,147.38,147.58,147.38,147.43,10396.0,131.5788,131.7573,131.5788,131.6234,10396.0
2018-04-02 13:20:00,147.45,147.51,147.32,147.35,9680.0,131.6413,131.6948,131.5252,131.552,9680.0
2018-04-02 13:25:00,147.36,147.37,146.98,147.11,15484.0,131.5609,131.5699,131.2217,131.3377,15484.0
2018-04-02 13:30:00,147.12,147.33,147.1,147.32,12886.0,131.3467,131.5341,131.3288,131.5252,12886.0
2018-04-02 13:35:00,147.31,147.49,147.31,147.36,24663.0,131.5163,131.677,131.5163,131.5609,24663.0
2018-04-02 13:40:00,147.35,147.36,146.85,146.94,20411.0,131.552,131.5609,131.1056,131.186,20411.0
2018-04-02 13:45:00,146.99,147.1,146.85,146.95,11000.0,131.2306,131.3288,131.1056,131.1949,11000.0
2018-04-02 13:50:00,146.99,147.09,146.91,147.01,16925.0,131.2306,131.3199,131.1592,131.2484,16925.0
2018-04-02 13:55:00,146.99,147.08,146.84,146.95,17835.0,131.2306,131.3109,131.0967,131.1949,17835.0
2018-04-02 14:00:00,146.94,146.99,146.56,146.67,21337.0,131.186,131.2306,130.8467,130.9449,21337.0
2018-04-02 14:05:00,146.72,147.11,146.5,147.02,22572.0,130.9895,131.3377,130.7931,131.2574,22572.0
2018-04-02 14:10:00,147.02,147.33,146.79,147.3,26807.0,131.2574,131.5341,131.052,131.5074,26807.0
2018-04-02 14:15:00,147.23,147.42,147.1,147.35,21185.0,131.4449,131.6145,131.3288,131.552,21185.0
2018-04-02 14:20:00,147.38,147.62,147.35,147.42,18488.0,131.5788,131.793,131.552,131.6145,18488.0
2018-04-02 14:25:00,147.44,147.55,147.04,147.16,21381.0,131.6323,131.7306,131.2752,131.3824,21381.0
2018-04-02 14:30:00,147.14,147.47,146.97,147.37,24787.0,131.3645,131.6591,131.2127,131.5699,24787.0
2018-04-02 14:35:00,147.38,147.51,146.92,147.04,22360.0,131.5788,131.6948,131.1681,131.2752,22360.0
2018-04-02 14:40:00,147.05,147.09,146.69,146.74,27061.0,131.2842,131.3199,130.9628,131.0074,27061.0
2018-04-02 14:45:00,146.73,146.97,146.66,146.91,26290.0,130.9985,131.2127,130.936,131.1592,26290.0
2018-04-02 14:50:00,146.9,147.54,146.9,147.53,20239.0,131.1502,131.7216,131.1502,131.7127,20239.0
2018-04-02 14:55:00,147.49,147.5,147.27,147.42,28466.0,131.677,131.6859,131.4806,131.6145,28466.0
2018-04-02 15:00:00,147.46,147.62,147.19,147.37,33865.0,131.6502,131.793,131.4092,131.5699,33865.0
2018-04-02 15:05:00,147.33,147.35,147.09,147.19,19746.0,131.5341,131.552,131.3199,131.4092,19746.0
2018-04-02 15:10:00,147.17,147.54,147.01,147.45,21303.0,131.3913,131.7216,131.2484,131.6413,21303.0
2018-04-02 15:15:00,147.41,147.57,147.28,147.57,27433.0,131.6056,131.7484,131.4895,131.7484,27433.0
2018-04-02 15:20:00,147.57,147.6,147.07,147.1,23139.0,131.7484,131.7752,131.302,131.3288,23139.0
2018-04-02 15:25:00,147.11,147.12,146.95,147.11,23924.0,131.3377,131.3467,131.1949,131.3377,23924.0
2018-04-02 15:30:00,147.1,147.33,146.85,146.9,54403.0,131.3288,131.5341,131.1056,131.1502,54403.0
2018-04-02 15:35:00,146.9,147.3,146.9,147.05,26559.0,131.1502,131.5074,131.1502,131.2842,26559.0
2018-04-02 15:40:00,147.03,147.34,146.88,147.25,33481.0,131.2663,131.5431,131.1324,131.4627,33481.0
2018-04-02 15:45:00,147.34,148.0,147.32,147.62,83395.0,131.5431,132.1323,131.5252,131.793,83395.0
2018-04-02 15:50:00,147.65,148.18,147.65,148.05,83749.0,131.8198,132.293,131.8198,132.1769,83749.0
2018-04-02 15:55:00,148.06,148.09,147.72,147.9,170003.0,132.1859,132.2127,131.8823,132.043,170003.0
2018-04-03 09:30:00,148.49,148.73,146.57,148.02,48394.0,132.5698,132.784,130.8556,132.1502,48394.0
2018-04-03 09:35:00,148.22,148.5,148.02,148.5,11640.0,132.3287,132.5787,132.1502,132.5787,11640.0
2018-04-03 09:40:00,148.5,148.88,148.41,148.65,17040.0,132.5787,132.918,132.4983,132.7126,17040.0
2018-04-03 09:45:00,148.74,148.82,148.19,148.21,17862.0,132.793,132.8644,132.3019,132.3198,17862.0
2018-04-03 09:50:00,148.16,148.18,147.71,148.02,14544.0,132.2752,132.293,131.8734,132.1502,14544.0
2018-04-03 09:55:00,148.02,148.11,147.62,147.83,16098.0,132.1502,132.2305,131.793,131.9805,16098.0
2018-04-03 10:00:00,147.77,147.85,147.14,147.47,31650.0,131.927,131.9984,131.3645,131.6591,31650.0
2018-04-03 10:05:00,147.54,147.54,147.14,147.33,21873.0,131.7216,131.7216,131.3645,131.5341,21873.0
2018-04-03 10:10:00,147.32,147.59,147.12,147.59,17748.0,131.5252,131.7663,131.3467,131.7663,17748.0
2018-04-03 10:15:00,147.61,147.79,147.36,147.37,9349.0,131.7841,131.9448,131.5609,131.5699,9349.0
2018-04-03 10:20:00,147.4,147.4,147.15,147.29,24671.0,131.5966,131.5966,131.3734,131.4984,24671.0
2018-04-03 10:25:00,147.23,147.72,147.13,147.72,18021.0,131.4449,131.8823,131.3556,131.8823,18021.0
2018-04-03 10:30:00,147.65,148.02,147.64,147.97,20137.0,131.8198,132.1502,131.8109,132.1055,20137.0
2018-04-03 10:35:00,148.04,148.08,147.84,147.91,20237.0,132.168,132.2037,131.9895,132.052,20237.0
2018-04-03 10:40:00,147.93,148.14,147.78,148.06,19847.0,132.0698,132.2573,131.9359,132.1859,19847.0
2018-04-03 10:45:00,148.06,148.45,147.94,148.15,14313.0,132.1859,132.5341,132.0787,132.2662,14313.0
2018-04-03 10:50:00,148.18,148.34,148.04,148.04,17745.0,132.293,132.4359,132.168,132.168,17745.0
2018-04-03 10:55:00,148.15,148.61,148.07,148.61,15405.0,132.2662,132.6769,132.1948,132.6769,15405.0
2018-04-03 11:00:00,148.61,148.74,148.49,148.72,8493.0,132.6769,132.793,132.5698,132.7751,8493.0
2018-04-03 11:05:00,148.67,148.97,148.65,148.86,11785.0,132.7305,132.9983,132.7126,132.9001,11785.0
2018-04-03 11:10:00,148.8,148.87,148.39,148.41,9399.0,132.8465,132.909,132.4805,132.4983,9399.0
2018-04-03 11:15:00,148.47,148.54,148.25,148.41,11834.0,132.5519,132.6144,132.3555,132.4983,11834.0
2018-04-03 11:20:00,148.46,148.46,148.14,148.24,11239.0,132.543,132.543,132.2573,132.3466,11239.0
2018-04-03 11:25:00,148.25,148.5,148.24,148.34,16018.0,132.3555,132.5787,132.3466,132.4359,16018.0
2018-04-03 11:30:00,148.34,148.45,148.0,148.1,14790.0,132.4359,132.5341,132.1323,132.2216,14790.0
2018-04-03 11:35:00,148.12,148.12,147.82,147.92,15368.0,132.2394,132.2394,131.9716,132.0609,15368.0
2018-04-03 11:40:00,147.93,148.01,147.83,147.96,9390.0,132.0698,132.1412,131.9805,132.0966,9390.0
2018-04-03 11:45:00,147.98,148.27,147.91,147.91,10049.0,132.1145,132.3734,132.052,132.052,10049.0
2018-04-03 11:50:00,147.81,147.88,147.67,147.82,8330.0,131.9627,132.0252,131.8377,131.9716,8330.0
2018-04-03 11:55:00,147.8,147.89,147.61,147.63,8847.0,131.9537,132.0341,131.7841,131.802,8847.0
2018-04-03 12:00:00,147.71,147.97,147.71,147.93,8957.0,131.8734,132.1055,131.8734,132.0698,8957.0
2018-04-03 12:05:00,147.89,148.02,147.77,147.85,8058.0,132.0341,132.1502,131.927,131.9984,8058.0
2018-04-03 12:10:00,147.81,147.84,147.66,147.66,7107.0,131.9627,131.9895,131.8288,131.8288,7107.0
2018-04-03 12:15:00,147.75,147.86,147.48,147.59,12918.0,131.9091,132.0073,131.6681,131.7663,12918.0
2018-04-03 12:20:00,147.61,147.67,147.36,147.39,6744.0,131.7841,131.8377,131.5609,131.5877,6744.0
2018-04-03 12:25:00,147.47,147.5,147.36,147.5,8778.0,131.6591,131.6859,131.5609,131.6859,8778.0
2018-04-03 12:30:00,147.46,147.73,147.38,147.68,5469.0,131.6502,131.8913,131.5788,131.8466,5469.0
2018-04-03 12:35:00,147.72,147.72,147.45,147.54,4617.0,131.8823,131.8823,131.6413,131.7216,4617.0
2018-04-03 12:40:00,147.57,147.78,147.51,147.68,11400.0,131.7484,131.9359,131.6948,131.8466,11400.0
2018-04-03 12:45:00,147.67,147.69,147.35,147.38,5943.0,131.8377,131.8555,131.552,131.5788,5943.0
2018-04-03 12:50:00,147.41,147.56,147.37,147.37,5112.0,131.6056,131.7395,131.5699,131.5699,5112.0
2018-04-03 12:55:00,147.39,147.57,147.35,147.57,9774.0,131.5877,131.7484,131.552,131.7484,9774.0
2018-04-03 13:00:00,147.5,147.57,147.3,147.53,9300.0,131.6859,131.7484,131.5074,131.7127,9300.0
2018-04-03 13:05:00,147.58,147.7,147.56,147.63,7283.0,131.7573,131.8645,131.7395,131.802,7283.0
2018-04-03 13:10:00,147.61,147.77,147.39,147.48,6133.0,131.7841,131.927,131.5877,131.6681,6133.0
2018-04-03 13:15:00,147.51,147.62,147.32,147.57,7849.0,131.6948,131.793,131.5252,131.7484,7849.0
2018-04-03 13:20:00,147.66,148.06,147.59,148.02,7188.0,131.8288,132.1859,131.7663,132.1502,7188.0
2018-04-03 13:25:00,147.96,148.19,147.96,148.06,10282.0,132.0966,132.3019,132.0966,132.1859,10282.0
2018-04-03 13:30:00,148.08,148.15,147.92,147.92,7096.0,132.2037,132.2662,132.0609,132.0609,7096.0
2018-04-03 13:35:00,147.99,147.99,147.83,147.85,3308.0,132.1234,132.1234,131.9805,131.9984,3308.0
2018-04-03 13:40:00,147.78,147.97,147.78,147.86,7591.0,131.9359,132.1055,131.9359,132.0073,7591.0
2018-04-03 13:45:00,147.91,147.93,147.57,147.58,7607.0,132.052,132.0698,131.7484,131.7573,7607.0
2018-04-03 13:50:00,147.59,147.83,147.56,147.83,7674.0,131.7663,131.9805,131.7395,131.9805,7674.0
2018-04-03 13:55:00,147.89,148.01,147.8,147.8,16407.0,132.0341,132.1412,131.9537,131.9537,16407.0
2018-04-03 14:00:00,147.92,147.97,147.66,147.73,13622.0,132.0609,132.1055,131.8288,131.8913,13622.0
2018-04-03 14:05:00,147.79,147.79,147.49,147.68,16386.0,131.9448,131.9448,131.677,131.8466,16386.0
2018-04-03 14:10:00,147.65,147.65,147.44,147.44,10286.0,131.8198,131.8198,131.6323,131.6323,10286.0
2018-04-03 14:15:00,147.43,147.46,147.11,147.23,9549.0,131.6234,131.6502,131.3377,131.4449,9549.0
2018-04-03 14:20:00,147.25,147.25,146.86,147.0,44052.0,131.4627,131.4627,131.1145,131.2395,44052.0
2018-04-03 14:25:00,147.03,147.03,146.6,146.72,19063.0,131.2663,131.2663,130.8824,130.9895,19063.0
2018-04-03 14:30:00,146.71,146.72,146.12,146.24,40609.0,130.9806,130.9895,130.4539,130.561,40609.0
2018-04-03 14:35:00,146.29,146.54,146.21,146.54,19334.0,130.6056,130.8288,130.5342,130.8288,19334.0
2018-04-03 14:40:00,146.54,146.65,146.19,146.22,26119.0,130.8288,130.927,130.5164,130.5431,26119.0
2018-04-03 14:45:00,146.18,146.96,146.05,146.96,57776.0,130.5074,131.2038,130.3914,131.2038,57776.0
2018-04-03 14:50:00,146.84,147.02,146.7,146.85,30913.0,131.0967,131.2574,130.9717,131.1056,30913.0
2018-04-03 14:55:00,146.89,147.44,146.86,147.27,29689.0,131.1413,131.6323,131.1145,131.4806,29689.0
2018-04-03 15:00:00,147.26,147.91,147.1,147.88,21082.0,131.4716,132.052,131.3288,132.0252,21082.0
2018-04-03 15:05:00,147.86,148.49,147.81,148.39,29043.0,132.0073,132.5698,131.9627,132.4805,29043.0
2018-04-03 15:10:00,148.41,148.53,147.86,147.87,31306.0,132.4983,132.6055,132.0073,132.0162,31306.0
2018-04-03 15:15:00,147.83,148.29,147.77,148.18,23272.0,131.9805,132.3912,131.927,132.293,23272.0
2018-04-03 15:20:00,148.21,148.41,147.94,148.37,38817.0,132.3198,132.4983,132.0787,132.4626,38817.0
2018-04-03 15:25:00,148.4,148.68,148.32,148.51,33927.0,132.4894,132.7394,132.418,132.5876,33927.0
2018-04-03 15:30:00,148.52,148.52,148.11,148.16,28825.0,132.5966,132.5966,132.2305,132.2752,28825.0
2018-04-03 15:35:00,148.14,148.24,147.87,148.22,25340.0,132.2573,132.3466,132.0162,132.3287,25340.0
2018-04-03 15:40:00,148.21,148.42,148.2,148.4,49654.0,132.3198,132.5073,132.3109,132.4894,49654.0
2018-04-03 15:45:00,148.43,148.64,148.21,148.37,53063.0,132.5162,132.7037,132.3198,132.4626,53063.0
2018-04-03 15:50:00,148.37,148.59,148.11,148.25,75110.0,132.4626,132.6591,132.2305,132.3555,75110.0
2018-04-03 15:55:00,148.25,148.89,148.21,148.78,129941.0,132.3555,132.9269,132.3198,132.8287,129941.0
2018-04-04 09:30:00,146.69,146.81,146.06,146.31,55997.0,130.9628,131.0699,130.4003,130.6235,55997.0
2018-04-04 09:35:00,146.5,146.92,146.26,146.66,13530.0,130.7931,131.1681,130.5789,130.936,13530.0
2018-04-04 09:40:00,146.68,147.17,146.48,147.17,20017.0,130.9538,131.3913,130.7753,131.3913,20017.0
2018-04-04 09:45:00,147.09,147.17,146.38,146.45,26526.0,131.3199,131.3913,130.686,130.7485,26526.0
2018-04-04 09:50:00,146.46,146.75,146.29,146.74,29764.0,130.7574,131.0163,130.6056,131.0074,29764.0
2018-04-04 09:55:00,146.78,147.11,146.68,147.07,18361.0,131.0431,131.3377,130.9538,131.302,18361.0
2018-04-04 10:00:00,147.03,147.08,146.49,146.78,21013.0,131.2663,131.3109,130.7842,131.0431,21013.0
2018-04-04 10:05:00,146.77,147.07,146.59,146.93,19314.0,131.0342,131.302,130.8735,131.177,19314.0
2018-04-04 10:10:00,146.93,147.17,146.89,146.95,17436.0,131.177,131.3913,131.1413,131.1949,17436.0
2018-04-04 10:15:00,146.99,147.02,146.65,146.82,19923.0,131.2306,131.2574,130.927,131.0788,19923.0
2018-04-04 10:20:00,146.78,146.86,146.57,146.64,19420.0,131.0431,131.1145,130.8556,130.9181,19420.0
2018-04-04 10:25:00,146.67,146.9,146.65,146.7,16928.0,130.9449,131.1502,130.927,130.9717,16928.0
2018-04-04 10:30:00,146.83,146.84,146.49,146.52,12667.0,131.0877,131.0967,130.7842,130.811,12667.0
2018-04-04 10:35:00,146.52,146.8,146.47,146.73,13048.0,130.811,131.061,130.7663,130.9985,13048.0
2018-04-04 10:40:00,146.79,146.99,146.69,146.96,23025.0,131.052,131.2306,130.9628,131.2038,23025.0
2018-04-04 10:45:00,146.95,147.44,146.95,147.44,20068.0,131.1949,131.6323,131.1949,131.6323,20068.0
2018-04-04 10:50:00,147.42,147.53,147.3,147.36,10782.0,131.6145,131.7127,131.5074,131.5609,10782.0
2018-04-04 10:55:00,147.39,147.6,147.32,147.57,8101.0,131.5877,131.7752,131.5252,131.7484,8101.0
2018-04-04 11:00:00,147.49,147.56,147.17,147.24,13850.0,131.677,131.7395,131.3913,131.4538,13850.0
2018-04-04 11:05:00,147.28,147.28,147.03,147.1,7297.0,131.4895,131.4895,131.2663,131.3288,7297.0
2018-04-04 11:10:00,147.16,147.29,147.1,147.17,25129.0,131.3824,131.4984,131.3288,131.3913,25129.0
2018-04-04 11:15:00,147.22,147.62,147.22,147.53,21974.0,131.4359,131.793,131.4359,131.7127,21974.0
2018-04-04 11:20:00,147.54,147.9,147.53,147.87,15693.0,131.7216,132.043,131.7127,132.0162,15693.0
2018-04-04 11:25:00,147.87,147.87,147.63,147.74,12451.0,132.0162,132.0162,131.802,131.9002,12451.0
2018-04-04 11:30:00,147.69,148.07,147.6,147.92,25085.0,131.8555,132.1948,131.7752,132.0609,25085.0
2018-04-04 11:35:00,147.89,148.23,147.82,148.08,38985.0,132.0341,132.3376,131.9716,132.2037,38985.0
2018-04-04 11:40:00,147.99,148.06,147.76,147.77,6174.0,132.1234,132.1859,131.918,131.927,6174.0
2018-04-04 11:45:00,147.81,147.97,147.73,147.85,8324.0,131.9627,132.1055,131.8913,131.9984,8324.0
2018-04-04 11:50:00,147.82,147.9,147.66,147.7,38448.0,131.9716,132.043,131.8288,131.8645,38448.0
2018-04-04 11:55:00,147.72,148.04,147.69,148.02,32695.0,131.8823,132.168,131.8555,132.1502,32695.0
2018-04-04 12:00:00,148.1,148.14,147.92,148.04,9235.0,132.2216,132.2573,132.0609,132.168,9235.0
2018-04-04 12:05:00,148.0,148.27,147.91,148.24,11593.0,132.1323,132.3734,132.052,132.3466,11593.0
2018-04-04 12:10:00,148.23,148.57,148.23,148.39,30447.0,132.3376,132.6412,132.3376,132.4805,30447.0
2018-04-04 12:15:00,148.38,148.41,148.24,148.25,12783.0,132.4716,132.4983,132.3466,132.3555,12783.0
2018-04-04 12:20:00,148.23,148.43,148.17,148.37,5683.0,132.3376,132.5162,132.2841,132.4626,5683.0
2018-04-04 12:25:00,148.32,148.43,148.18,148.26,8277.0,132.418,132.5162,132.293,132.3644,8277.0
2018-04-04 12:30:00,148.29,148.29,148.05,148.2,5846.0,132.3912,132.3912,132.1769,132.3109,5846.0
2018-04-04 12:35:00,148.22,148.45,148.13,148.19,7053.0,132.3287,132.5341,132.2484,132.3019,7053.0
2018-04-04 12:40:00,148.23,148.36,148.15,148.34,9999.0,132.3376,132.4537,132.2662,132.4359,9999.0
2018-04-04 12:45:00,148.31,148.4,148.18,148.23,4682.0,132.4091,132.4894,132.293,132.3376,4682.0
2018-04-04 12:50:00,148.19,148.33,148.13,148.27,5405.0,132.3019,132.4269,132.2484,132.3734,5405.0
2018-04-04 12:55:00,148.28,148.38,148.05,148.05,86799.0,132.3823,132.4716,132.1769,132.1769,86799.0
2018-04-04 13:00:00,148.07,148.16,147.85,147.88,17146.0,132.1948,132.2752,131.9984,132.0252,17146.0
2018-04-04 13:05:00,147.9,148.01,147.63,147.69,20011.0,132.043,132.1412,131.802,131.8555,20011.0
2018-04-04 13:10:00,147.64,147.74,147.56,147.71,10575.0,131.8109,131.9002,131.7395,131.8734,10575.0
2018-04-04 13:15:00,147.71,147.76,147.6,147.61,6616.0,131.8734,131.918,131.7752,131.7841,6616.0
2018-04-04 13:20:00,147.63,147.68,147.28,147.4,23521.0,131.802,131.8466,131.4895,131.5966,23521.0
2018-04-04 13:25:00,147.4,147.58,147.27,147.58,6914.0,131.5966,131.7573,131.4806,131.7573,6914.0
2018-04-04 13:30:00,147.61,147.66,147.51,147.61,6853.0,131.7841,131.8288,131.6948,131.7841,6853.0
2018-04-04 13:35:00,147.65,147.9,147.65,147.87,7110.0,131.8198,132.043,131.8198,132.0162,7110.0
2018-04-04 13:40:00,147.87,148.04,147.87,148.04,13029.0,132.0162,132.168,132.0162,132.168,13029.0
2018-04-04 13:45:00,147.97,147.97,147.68,147.76,4049.0,132.1055,132.1055,131.8466,131.918,4049.0
2018-04-04 13:50:00,147.78,147.82,147.7,147.8,4353.0,131.9359,131.9716,131.8645,131.9537,4353.0
2018-04-04 13:55:00,147.8,148.0,147.79,147.96,10597.0,131.9537,132.1323,131.9448,132.0966,10597.0
2018-04-04 14:00:00,148.05,148.11,147.9,148.02,13387.0,132.1769,132.2305,132.043,132.1502,13387.0
2018-04-04 14:05:00,148.07,148.33,148.07,148.24,9014.0,132.1948,132.4269,132.1948,132.3466,9014.0
2018-04-04 14:10:00,148.28,148.52,148.28,148.5,10701.0,132.3823,132.5966,132.3823,132.5787,10701.0
2018-04-04 14:15:00,148.54,148.94,148.52,148.81,20469.0,132.6144,132.9715,132.5966,132.8555,20469.0
2018-04-04 14:20:00,148.75,149.03,148.75,148.95,10736.0,132.8019,133.0519,132.8019,132.9805,10736.0
2018-04-04 14:25:00,148.99,149.25,148.9,149.19,7879.0,133.0162,133.2483,132.9358,133.1947,7879.0
2018-04-04 14:30:00,149.19,149.26,149.11,149.2,9339.0,133.1947,133.2572,133.1233,133.2037,9339.0
2018-04-04 14:35:00,149.13,149.17,149.02,149.02,8619.0,133.1412,133.1769,133.0429,133.0429,8619.0
2018-04-04 14:40:00,149.07,149.58,149.01,149.47,26505.0,133.0876,133.5429,133.034,133.4447,26505.0
2018-04-04 14:45:00,149.5,149.57,149.33,149.38,7833.0,133.4715,133.534,133.3197,133.3644,7833.0
2018-04-04 14:50:00,149.39,149.59,149.38,149.38,9875.0,133.3733,133.5518,133.3644,133.3644,9875.0
2018-04-04 14:55:00,149.4,149.62,149.31,149.57,8310.0,133.3822,133.5786,133.3019,133.534,8310.0
2018-04-04 15:00:00,149.58,149.85,149.54,149.77,9153.0,133.5429,133.784,133.5072,133.7125,9153.0
2018-04-04 15:05:00,149.81,149.98,149.8,149.97,13865.0,133.7482,133.9,133.7393,133.8911,13865.0
2018-04-04 15:10:00,149.98,149.98,149.58,149.58,8403.0,133.9,133.9,133.5429,133.5429,8403.0
2018-04-04 15:15:00,149.57,149.61,149.42,149.47,9146.0,133.534,133.5697,133.4001,133.4447,9146.0
2018-04-04 15:20:00,149.47,149.98,149.47,149.95,16181.0,133.4447,133.9,133.4447,133.8732,16181.0
2018-04-04 15:25:00,149.94,150.27,149.9,150.15,16850.0,133.8643,134.1589,133.8286,134.0518,16850.0
2018-04-04 15:30:00,150.13,150.24,149.94,149.94,16973.0,134.0339,134.1321,133.8643,133.8643,16973.0
2018-04-04 15:35:00,150.02,150.3,149.95,150.25,20712.0,133.9357,134.1857,133.8732,134.1411,20712.0
2018-04-04 15:40:00,150.24,150.28,150.05,150.08,25013.0,134.1321,134.1679,133.9625,133.9893,25013.0
2018-04-04 15:45:00,150.1,150.32,150.0,150.15,47306.0,134.0072,134.2036,133.9179,134.0518,47306.0
2018-04-04 15:50:00,150.2,150.48,150.18,150.4,43489.0,134.0964,134.3464,134.0786,134.275,43489.0
2018-04-04 15:55:00,150.39,150.43,149.8,150.0,220033.0,134.2661,134.3018,133.7393,133.9179,220033.0
2018-04-05 09:30:00,151.1,151.12,150.37,151.03,43865.0,134.8999,134.9178,134.2482,134.8374,43865.0
2018-04-05 09:35:00,151.06,151.15,150.37,150.39,30434.0,134.8642,134.9446,134.2482,134.2661,30434.0
2018-04-05 09:40:00,150.35,151.08,150.32,150.82,24000.0,134.2304,134.8821,134.2036,134.65,24000.0
2018-04-05 09:45:00,150.88,150.98,150.44,150.72,19369.0,134.7035,134.7928,134.3107,134.5607,19369.0
2018-04-05 09:50:00,150.68,150.87,150.45,150.83,19267.0,134.525,134.6946,134.3196,134.6589,19267.0
2018-04-05 09:55:00,150.81,151.09,150.6,151.05,18735.0,134.641,134.891,134.4536,134.8553,18735.0
2018-04-05 10:00:00,151.1,151.14,150.76,150.77,29195.0,134.8999,134.9357,134.5964,134.6053,29195.0
2018-04-05 10:05:00,150.8,150.91,150.43,150.48,31389.0,134.6321,134.7303,134.3018,134.3464,31389.0
2018-04-05 10:10:00,150.49,150.7,150.45,150.66,17203.0,134.3553,134.5428,134.3196,134.5071,17203.0
2018-04-05 10:15:00,150.66,150.66,150.14,150.2,13956.0,134.5071,134.5071,134.0429,134.0964,13956.0
2018-04-05 10:20:00,150.16,150.27,150.13,150.18,16268.0,134.0607,134.1589,134.0339,134.0786,16268.0
2018-04-05 10:25:00,150.17,150.28,150.01,150.21,25802.0,134.0697,134.1679,133.9268,134.1054,25802.0
2018-04-05 10:30:00,150.2,150.63,150.19,150.45,20695.0,134.0964,134.4803,134.0875,134.3196,20695.0
2018-04-05 10:35:00,150.43,150.5,150.33,150.4,14824.0,134.3018,134.3643,134.2125,134.275,14824.0
2018-04-05 10:40:00,150.42,150.42,150.14,150.29,16720.0,134.2928,134.2928,134.0429,134.1768,16720.0
2018-04-05 10:45:00,150.31,150.46,150.24,150.4,12030.0,134.1946,134.3286,134.1321,134.275,12030.0
2018-04-05 10:50:00,150.34,150.55,150.34,150.55,5155.0,134.2214,134.4089,134.2214,134.4089,5155.0
2018-04-05 10:55:00,150.51,150.74,150.43,150.46,15928.0,134.3732,134.5785,134.3018,134.3286,15928.0
2018-04-05 11:00:00,150.49,150.73,150.46,150.72,8497.0,134.3553,134.5696,134.3286,134.5607,8497.0
2018-04-05 11:05:00,150.74,151.08,150.74,150.99,28615.0,134.5785,134.8821,134.5785,134.8017,28615.0
2018-04-05 11:10:00,151.06,151.21,151.0,151.08,12369.0,134.8642,134.9981,134.8107,134.8821,12369.0
2018-04-05 11:15:00,151.1,151.12,150.88,151.02,11488.0,134.8999,134.9178,134.7035,134.8285,11488.0
2018-04-05 11:20:00,151.0,151.25,150.99,151.21,10439.0,134.8107,135.0339,134.8017,134.9981,10439.0
2018-04-05 11:25:00,151.2,151.28,151.15,151.15,13107.0,134.9892,135.0606,134.9446,134.9446,13107.0
2018-04-05 11:30:00,151.15,151.3,151.01,151.28,9744.0,134.9446,135.0785,134.8196,135.0606,9744.0
2018-04-05 11:35:00,151.3,151.47,151.26,151.42,17127.0,135.0785,135.2303,135.0428,135.1856,17127.0
2018-04-05 11:40:00,151.44,151.47,151.14,151.16,12863.0,135.2035,135.2303,134.9357,134.9535,12863.0
2018-04-05 11:45:00,151.17,151.17,150.98,151.14,11067.0,134.9624,134.9624,134.7928,134.9357,11067.0
2018-04-05 11:50:00,151.12,151.36,151.06,151.3,10965.0,134.9178,135.1321,134.8642,135.0785,10965.0
2018-04-05 11:55:00,151.29,151.4,151.12,151.34,6800.0,135.0696,135.1678,134.9178,135.1142,6800.0
2018-04-05 12:00:00,151.36,151.48,151.34,151.42,7261.0,135.1321,135.2392,135.1142,135.1856,7261.0
2018-04-05 12:05:00,151.42,151.42,151.06,151.14,24176.0,135.1856,135.1856,134.8642,134.9357,24176.0
2018-04-05 12:10:00,151.14,151.17,150.91,151.08,8155.0,134.9357,134.9624,134.7303,134.8821,8155.0
2018-04-05 12:15:00,151.09,151.09,150.69,150.75,5755.0,134.891,134.891,134.5339,134.5875,5755.0
2018-04-05 12:20:00,150.75,150.89,150.73,150.76,4291.0,134.5875,134.7125,134.5696,134.5964,4291.0
2018-04-05 12:25:00,150.7,150.94,150.7,150.89,10105.0,134.5428,134.7571,134.5428,134.7125,10105.0
2018-04-05 12:30:00,150.95,150.97,150.74,150.81,6471.0,134.766,134.7839,134.5785,134.641,6471.0
2018-04-05 12:35:00,150.81,150.91,150.74,150.77,5216.0,134.641,134.7303,134.5785,134.6053,5216.0
2018-04-05 12:40:00,150.82,150.98,150.72,150.79,12445.0,134.65,134.7928,134.5607,134.6232,12445.0
2018-04-05 12:45:00,150.78,151.05,150.77,150.97,4059.0,134.6143,134.8553,134.6053,134.7839,4059.0
2018-04-05 12:50:00,150.97,151.04,150.85,150.88,5125.0,134.7839,134.8464,134.6767,134.7035,5125.0
2018-04-05 12:55:00,150.9,151.15,150.9,151.05,5120.0,134.7214,134.9446,134.7214,134.8553,5120.0
2018-04-05 13:00:00,151.12,151.26,151.12,151.19,6237.0,134.9178,135.0428,134.9178,134.9803,6237.0
2018-04-05 13:05:00,151.24,151.29,151.0,151.01,13886.0,135.0249,135.0696,134.8107,134.8196,13886.0
2018-04-05 13:10:00,151.05,151.13,150.84,150.98,11302.0,134.8553,134.9267,134.6678,134.7928,11302.0
2018-04-05 13:15:00,150.98,151.02,150.71,150.84,23711.0,134.7928,134.8285,134.5518,134.6678,23711.0
2018-04-05 13:20:00,150.86,150.87,150.43,150.47,19020.0,134.6857,134.6946,134.3018,134.3375,19020.0
2018-04-05 13:25:00,150.44,150.57,150.42,150.5,17160.0,134.3107,134.4268,134.2928,134.3643,17160.0
2018-04-05 13:30:00,150.53,150.76,150.46,150.66,19889.0,134.3911,134.5964,134.3286,134.5071,19889.0
2018-04-05 13:35:00,150.69,150.82,150.46,150.46,15130.0,134.5339,134.65,134.3286,134.3286,15130.0
2018-04-05 13:40:00,150.42,150.45,150.04,150.18,23337.0,134.2928,134.3196,133.9536,134.0786,23337.0
2018-04-05 13:45:00,150.1,150.44,150.1,150.44,17239.0,134.0072,134.3107,134.0072,134.3107,17239.0
2018-04-05 13:50:00,150.42,150.7,150.35,150.55,16379.0,134.2928,134.5428,134.2304,134.4089,16379.0
2018-04-05 13:55:00,150.55,150.73,150.53,150.61,17511.0,134.4089,134.5696,134.3911,134.4625,17511.0
2018-04-05 14:00:00,150.64,150.99,150.62,150.84,24047.0,134.4893,134.8017,134.4714,134.6678,24047.0
2018-04-05 14:05:00,150.87,150.92,150.57,150.58,22061.0,134.6946,134.7392,134.4268,134.4357,22061.0
2018-04-05 14:10:00,150.58,150.9,150.55,150.86,24382.0,134.4357,134.7214,134.4089,134.6857,24382.0
2018-04-05 14:15:00,150.81,151.01,150.74,150.97,23533.0,134.641,134.8196,134.5785,134.7839,23533.0
2018-04-05 14:20:00,150.97,151.13,150.79,151.07,38477.0,134.7839,134.9267,134.6232,134.8732,38477.0
2018-04-05 14:25:00,151.02,151.03,150.83,150.93,20791.0,134.8285,134.8374,134.6589,134.7482,20791.0
2018-04-05 14:30:00,150.9,151.25,150.9,151.2,23901.0,134.7214,135.0339,134.7214,134.9892,23901.0
2018-04-05 14:35:00,151.2,151.3,151.19,151.25,18344.0,134.9892,135.0785,134.9803,135.0339,18344.0
2018-04-05 14:40:00,151.25,151.35,151.05,151.35,18500.0,135.0339,135.1231,134.8553,135.1231,18500.0
2018-04-05 14:45:00,151.36,151.58,151.35,151.51,14497.0,135.1321,135.3285,135.1231,135.266,14497.0
2018-04-05 14:50:00,151.52,151.66,151.49,151.59,23729.0,135.2749,135.3999,135.2481,135.3374,23729.0
2018-04-05 14:55:00,151.6,151.66,151.52,151.62,10615.0,135.3463,135.3999,135.2749,135.3642,10615.0
2018-04-05 15:00:00,151.62,151.67,151.46,151.52,9459.0,135.3642,135.4088,135.2213,135.2749,9459.0
2018-04-05 15:05:00,151.54,151.98,151.53,151.97,11310.0,135.2928,135.6856,135.2838,135.6767,11310.0
2018-04-05 15:10:00,151.97,152.07,151.85,151.89,20040.0,135.6767,135.7659,135.5695,135.6052,20040.0
2018-04-05 15:15:00,151.91,151.93,151.78,151.88,15920.0,135.6231,135.641,135.507,135.5963,15920.0
2018-04-05 15:20:00,151.88,151.98,151.81,151.96,23303.0,135.5963,135.6856,135.5338,135.6677,23303.0
2018-04-05 15:25:00,151.98,151.98,151.67,151.75,15702.0,135.6856,135.6856,135.4088,135.4803,15702.0
2018-04-05 15:30:00,151.72,151.76,151.33,151.37,18928.0,135.4535,135.4892,135.1053,135.141,18928.0
2018-04-05 15:35:00,151.38,151.52,151.3,151.33,18718.0,135.1499,135.2749,135.0785,135.1053,18718.0
2018-04-05 15:40:00,151.34,151.74,151.33,151.73,26562.0,135.1142,135.4713,135.1053,135.4624,26562.0
2018-04-05 15:45:00,151.73,151.85,151.65,151.83,36394.0,135.4624,135.5695,135.391,135.5517,36394.0
2018-04-05 15:50:00,151.83,152.0,151.69,151.92,34594.0,135.5517,135.7035,135.4267,135.632,34594.0
2018-04-05 15:55:00,151.93,151.93,151.54,151.54,76492.0,135.641,135.641,135.2928,135.2928,76492.0
2018-04-06 09:30:00,149.9,150.79,148.97,149.88,38443.0,133.8286,134.6232,132.9983,133.8107,38443.0
2018-04-06 09:35:00,149.7,150.4,149.69,150.04,14198.0,133.65,134.275,133.6411,133.9536,14198.0
2018-04-06 09:40:00,150.14,150.14,149.66,149.77,22848.0,134.0429,134.0429,133.6143,133.7125,22848.0
2018-04-06 09:45:00,149.75,149.86,149.37,149.77,11653.0,133.6947,133.7929,133.3554,133.7125,11653.0
2018-04-06 09:50:00,149.89,150.18,149.87,149.95,13852.0,133.8197,134.0786,133.8018,133.8732,13852.0
2018-04-06 09:55:00,149.92,150.27,149.73,150.27,23785.0,133.8465,134.1589,133.6768,134.1589,23785.0
2018-04-06 10:00:00,150.29,150.48,149.98,150.09,12411.0,134.1768,134.3464,133.9,133.9982,12411.0
2018-04-06 10:05:00,150.11,150.41,150.03,150.32,18682.0,134.0161,134.2839,133.9447,134.2036,18682.0
2018-04-06 10:10:00,150.35,150.6,150.32,150.54,16067.0,134.2304,134.4536,134.2036,134.4,16067.0
2018-04-06 10:15:00,150.59,150.64,150.26,150.5,10181.0,134.4446,134.4893,134.15,134.3643,10181.0
2018-04-06 10:20:00,150.56,150.7,150.27,150.27,8427.0,134.4178,134.5428,134.1589,134.1589,8427.0
2018-04-06 10:25:00,150.29,150.65,150.21,150.22,9444.0,134.1768,134.4982,134.1054,134.1143,9444.0
2018-04-06 10:30:00,150.19,150.32,149.84,149.85,8225.0,134.0875,134.2036,133.775,133.784,8225.0
2018-04-06 10:35:00,149.81,150.0,149.71,149.88,8108.0,133.7482,133.9179,133.659,133.8107,8108.0
2018-04-06 10:40:00,149.84,149.84,149.49,149.49,9153.0,133.775,133.775,133.4626,133.4626,9153.0
2018-04-06 10:45:00,149.5,149.5,149.13,149.29,11024.0,133.4715,133.4715,133.1412,133.284,11024.0
2018-04-06 10:50:00,149.3,149.55,149.18,149.28,13743.0,133.2929,133.5161,133.1858,133.2751,13743.0
2018-04-06 10:55:00,149.34,149.53,149.16,149.2,9353.0,133.3286,133.4983,133.1679,133.2037,9353.0
2018-04-06 11:00:00,149.17,149.17,148.61,148.8,24124.0,133.1769,133.1769,132.6769,132.8465,24124.0
2018-04-06 11:05:00,148.87,148.97,148.69,148.89,9792.0,132.909,132.9983,132.7483,132.9269,9792.0
2018-04-06 11:10:00,148.89,148.95,148.72,148.72,11613.0,132.9269,132.9805,132.7751,132.7751,11613.0
2018-04-06 11:15:00,148.68,148.88,148.54,148.74,9724.0,132.7394,132.918,132.6144,132.793,9724.0
2018-04-06 11:20:00,148.79,148.86,148.32,148.4,13007.0,132.8376,132.9001,132.418,132.4894,13007.0
2018-04-06 11:25:00,148.37,148.82,148.34,148.76,13352.0,132.4626,132.8644,132.4359,132.8108,13352.0
2018-04-06 11:30:00,148.83,149.19,148.79,149.15,10291.0,132.8733,133.1947,132.8376,133.159,10291.0
2018-04-06 11:35:00,149.18,149.22,148.99,149.22,11237.0,133.1858,133.2215,133.0162,133.2215,11237.0
2018-04-06 11:40:00,149.25,149.35,149.02,149.04,9013.0,133.2483,133.3376,133.0429,133.0608,9013.0
2018-04-06 11:45:00,149.07,149.07,148.71,148.74,5581.0,133.0876,133.0876,132.7662,132.793,5581.0
2018-04-06 11:50:00,148.73,148.98,148.67,148.93,6080.0,132.784,133.0072,132.7305,132.9626,6080.0
2018-04-06 11:55:00,148.94,149.19,148.94,149.11,9267.0,132.9715,133.1947,132.9715,133.1233,9267.0
2018-04-06 12:00:00,149.11,149.13,148.81,148.9,8607.0,133.1233,133.1412,132.8555,132.9358,8607.0
2018-04-06 12:05:00,148.88,149.11,148.82,148.97,6278.0,132.918,133.1233,132.8644,132.9983,6278.0
2018-04-06 12:10:00,148.94,148.94,148.72,148.72,10127.0,132.9715,132.9715,132.7751,132.7751,10127.0
2018-04-06 12:15:00,148.76,148.8,148.49,148.52,8147.0,132.8108,132.8465,132.5698,132.5966,8147.0
2018-04-06 12:20:00,148.45,148.54,148.24,148.36,16268.0,132.5341,132.6144,132.3466,132.4537,16268.0
2018-04-06 12:25:00,148.37,148.39,148.18,148.18,16453.0,132.4626,132.4805,132.293,132.293,16453.0
2018-04-06 12:30:00,148.21,148.56,148.13,148.47,14129.0,132.3198,132.6323,132.2484,132.5519,14129.0
2018-04-06 12:35:00,148.44,148.71,148.44,148.62,10783.0,132.5251,132.7662,132.5251,132.6858,10783.0
2018-04-06 12:40:00,148.6,148.89,148.59,148.82,9976.0,132.668,132.9269,132.6591,132.8644,9976.0
2018-04-06 12:45:00,148.78,148.91,148.68,148.77,9600.0,132.8287,132.9447,132.7394,132.8198,9600.0
2018-04-06 12:50:00,148.77,148.92,148.7,148.88,9005.0,132.8198,132.9537,132.7573,132.918,9005.0
2018-04-06 12:55:00,148.95,149.27,148.95,149.27,8181.0,132.9805,133.2661,132.9805,133.2661,8181.0
2018-04-06 13:00:00,149.25,149.26,149.03,149.08,7441.0,133.2483,133.2572,133.0519,133.0965,7441.0
2018-04-06 13:05:00,149.14,149.15,148.74,148.77,14973.0,133.1501,133.159,132.793,132.8198,14973.0
2018-04-06 13:10:00,148.75,148.75,148.48,148.58,12650.0,132.8019,132.8019,132.5608,132.6501,12650.0
2018-04-06 13:15:00,148.59,148.62,148.38,148.46,6615.0,132.6591,132.6858,132.4716,132.543,6615.0
2018-04-06 13:20:00,148.46,148.62,148.45,148.47,9086.0,132.543,132.6858,132.5341,132.5519,9086.0
2018-04-06 13:25:00,148.52,149.02,148.51,149.02,9878.0,132.5966,133.0429,132.5876,133.0429,9878.0
2018-04-06 13:30:00,149.02,149.14,148.83,148.84,11189.0,133.0429,133.1501,132.8733,132.8822,11189.0
2018-04-06 13:35:00,148.81,149.0,148.7,148.72,10727.0,132.8555,133.0251,132.7573,132.7751,10727.0
2018-04-06 13:40:00,148.68,148.68,148.4,148.63,4945.0,132.7394,132.7394,132.4894,132.6948,4945.0
2018-04-06 13:45:00,148.59,148.63,148.04,148.11,9853.0,132.6591,132.6948,132.168,132.2305,9853.0
2018-04-06 13:50:00,148.15,148.15,147.68,147.71,12042.0,132.2662,132.2662,131.8466,131.8734,12042.0
2018-04-06 13:55:00,147.75,147.91,147.54,147.67,10515.0,131.9091,132.052,131.7216,131.8377,10515.0
2018-04-06 14:00:00,147.6,147.67,147.33,147.4,14345.0,131.7752,131.8377,131.5341,131.5966,14345.0
2018-04-06 14:05:00,147.53,147.55,147.15,147.41,12600.0,131.7127,131.7306,131.3734,131.6056,12600.0
2018-04-06 14:10:00,147.43,147.64,147.43,147.46,17384.0,131.6234,131.8109,131.6234,131.6502,17384.0
2018-04-06 14:15:00,147.43,147.49,147.25,147.25,10767.0,131.6234,131.677,131.4627,131.4627,10767.0
2018-04-06 14:20:00,147.3,147.52,147.27,147.28,12319.0,131.5074,131.7038,131.4806,131.4895,12319.0
2018-04-06 14:25:00,147.22,147.25,147.03,147.12,18468.0,131.4359,131.4627,131.2663,131.3467,18468.0
2018-04-06 14:30:00,147.07,147.44,146.98,146.98,14916.0,131.302,131.6323,131.2217,131.2217,14916.0
2018-04-06 14:35:00,146.99,147.14,146.61,146.72,16604.0,131.2306,131.3645,130.8913,130.9895,16604.0
2018-04-06 14:40:00,146.67,147.34,146.6,147.11,18325.0,130.9449,131.5431,130.8824,131.3377,18325.0
2018-04-06 14:45:00,147.14,147.24,146.77,147.0,12738.0,131.3645,131.4538,131.0342,131.2395,12738.0
2018-04-06 14:50:00,146.94,146.95,146.53,146.7,10241.0,131.186,131.1949,130.8199,130.9717,10241.0
2018-04-06 14:55:00,146.68,146.68,146.24,146.41,12303.0,130.9538,130.9538,130.561,130.7128,12303.0
2018-04-06 15:00:00,146.47,146.79,146.33,146.33,18324.0,130.7663,131.052,130.6414,130.6414,18324.0
2018-04-06 15:05:00,146.33,146.54,146.19,146.5,21499.0,130.6414,130.8288,130.5164,130.7931,21499.0
2018-04-06 15:10:00,146.5,147.05,146.42,147.03,19339.0,130.7931,131.2842,130.7217,131.2663,19339.0
2018-04-06 15:15:00,147.07,147.11,146.78,146.86,23061.0,131.302,131.3377,131.0431,131.1145,23061.0
2018-04-06 15:20:00,146.86,147.31,146.8,147.16,50940.0,131.1145,131.5163,131.061,131.3824,50940.0
2018-04-06 15:25:00,147.15,147.15,146.74,146.85,25018.0,131.3734,131.3734,131.0074,131.1056,25018.0
2018-04-06 15:30:00,146.79,147.28,146.76,147.2,30189.0,131.052,131.4895,131.0253,131.4181,30189.0
2018-04-06 15:35:00,147.16,147.45,147.04,147.36,24881.0,131.3824,131.6413,131.2752,131.5609,24881.0
2018-04-06 15:40:00,147.35,147.67,147.34,147.54,31329.0,131.552,131.8377,131.5431,131.7216,31329.0
2018-04-06 15:45:00,147.51,147.63,147.01,147.1,39061.0,131.6948,131.802,131.2484,131.3288,39061.0
2018-04-06 15:50:00,147.09,147.83,147.08,147.63,49406.0,131.3199,131.9805,131.3109,131.802,49406.0
2018-04-06 15:55:00,147.53,147.65,147.28,147.33,90179.0,131.7127,131.8198,131.4895,131.5341,90179.0
2018-04-09 09:30:00,148.26,149.17,148.25,148.77,42498.0,132.3644,133.1769,132.3555,132.8198,42498.0
2018-04-09 09:35:00,148.87,149.0,148.21,148.21,13206.0,132.909,133.0251,132.3198,132.3198,13206.0
2018-04-09 09:40:00,148.3,148.62,148.28,148.32,9889.0,132.4001,132.6858,132.3823,132.418,9889.0
2018-04-09 09:45:00,148.44,148.89,148.33,148.74,17609.0,132.5251,132.9269,132.4269,132.793,17609.0
2018-04-09 09:50:00,148.8,149.24,148.72,149.08,11430.0,132.8465,133.2394,132.7751,133.0965,11430.0
2018-04-09 09:55:00,149.03,149.15,148.73,148.9,20237.0,133.0519,133.159,132.784,132.9358,20237.0
2018-04-09 10:00:00,148.92,148.92,148.64,148.74,13228.0,132.9537,132.9537,132.7037,132.793,13228.0
2018-04-09 10:05:00,148.76,148.93,148.61,148.73,10500.0,132.8108,132.9626,132.6769,132.784,10500.0
2018-04-09 10:10:00,148.76,148.88,148.69,148.74,10241.0,132.8108,132.918,132.7483,132.793,10241.0
2018-04-09 10:15:00,148.74,149.12,148.74,148.91,9323.0,132.793,133.1322,132.793,132.9447,9323.0
2018-04-09 10:20:00,148.84,149.13,148.75,149.13,9395.0,132.8822,133.1412,132.8019,133.1412,9395.0
2018-04-09 10:25:00,149.11,149.31,149.07,149.27,9838.0,133.1233,133.3019,133.0876,133.2661,9838.0
2018-04-09 10:30:00,149.28,149.6,149.26,149.38,10139.0,133.2751,133.5608,133.2572,133.3644,10139.0
2018-04-09 10:35:00,149.37,149.49,149.27,149.45,8465.0,133.3554,133.4626,133.2661,133.4268,8465.0
2018-04-09 10:40:00,149.43,149.75,149.43,149.66,14649.0,133.409,133.6947,133.409,133.6143,14649.0
2018-04-09 10:45:00,149.67,149.76,149.43,149.52,5908.0,133.6233,133.7036,133.409,133.4893,5908.0
2018-04-09 10:50:00,149.49,149.78,149.46,149.72,7718.0,133.4626,133.7215,133.4358,133.6679,7718.0
2018-04-09 10:55:00,149.71,149.71,149.58,149.66,9218.0,133.659,133.659,133.5429,133.6143,9218.0
2018-04-09 11:00:00,149.69,149.7,149.48,149.55,9551.0,133.6411,133.65,133.4536,133.5161,9551.0
2018-04-09 11:05:00,149.55,149.56,149.21,149.37,10755.0,133.5161,133.5251,133.2126,133.3554,10755.0
2018-04-09 11:10:00,149.41,149.74,149.4,149.74,30911.0,133.3911,133.6858,133.3822,133.6858,30911.0
2018-04-09 11:15:00,149.75,149.92,149.72,149.89,11423.0,133.6947,133.8465,133.6679,133.8197,11423.0
2018-04-09 11:20:00,149.86,149.98,149.83,149.83,4797.0,133.7929,133.9,133.7661,133.7661,4797.0
2018-04-09 11:25:00,149.86,149.91,149.69,149.77,7052.0,133.7929,133.8375,133.6411,133.7125,7052.0
2018-04-09 11:30:00,149.81,150.1,149.75,149.99,12145.0,133.7482,134.0072,133.6947,133.909,12145.0
2018-04-09 11:35:00,149.99,150.1,149.82,149.82,14965.0,133.909,134.0072,133.7572,133.7572,14965.0
2018-04-09 11:40:00,149.85,150.12,149.85,150.04,10255.0,133.784,134.025,133.784,133.9536,10255.0
2018-04-09 11:45:00,150.07,150.16,149.99,149.99,6702.0,133.9804,134.0607,133.909,133.909,6702.0
2018-04-09 11:50:00,150.04,150.05,149.85,149.93,5763.0,133.9536,133.9625,133.784,133.8554,5763.0
2018-04-09 11:55:00,149.89,150.03,149.69,149.99,7950.0,133.8197,133.9447,133.6411,133.909,7950.0
2018-04-09 12:00:00,149.99,150.01,149.76,149.84,13837.0,133.909,133.9268,133.7036,133.775,13837.0
2018-04-09 12:05:00,149.86,150.01,149.78,150.0,5988.0,133.7929,133.9268,133.7215,133.9179,5988.0
2018-04-09 12:10:00,150.0,150.09,149.97,150.06,8549.0,133.9179,133.9982,133.8911,133.9714,8549.0
2018-04-09 12:15:00,150.14,150.14,150.01,150.01,8782.0,134.0429,134.0429,133.9268,133.9268,8782.0
2018-04-09 12:20:00,150.02,150.03,149.78,149.94,6083.0,133.9357,133.9447,133.7215,133.8643,6083.0
2018-04-09 12:25:00,149.96,150.05,149.85,150.05,5699.0,133.8822,133.9625,133.784,133.9625,5699.0
2018-04-09 12:30:00,150.02,150.04,149.95,150.03,7108.0,133.9357,133.9536,133.8732,133.9447,7108.0
2018-04-09 12:35:00,150.03,150.2,149.9,149.9,12172.0,133.9447,134.0964,133.8286,133.8286,12172.0
2018-04-09 12:40:00,149.88,150.03,149.76,150.03,5094.0,133.8107,133.9447,133.7036,133.9447,5094.0
2018-04-09 12:45:00,150.02,150.21,150.01,150.07,5879.0,133.9357,134.1054,133.9268,133.9804,5879.0
2018-04-09 12:50:00,150.12,150.17,150.06,150.07,6702.0,134.025,134.0697,133.9714,133.9804,6702.0
2018-04-09 12:55:00,150.06,150.08,149.88,149.96,7925.0,133.9714,133.9893,133.8107,133.8822,7925.0
2018-04-09 13:00:00,150.03,150.16,150.01,150.09,7888.0,133.9447,134.0607,133.9268,133.9982,7888.0
2018-04-09 13:05:00,150.06,150.23,149.94,150.15,8266.0,133.9714,134.1232,133.8643,134.0518,8266.0
2018-04-09 13:10:00,150.21,150.25,150.04,150.08,5908.0,134.1054,134.1411,133.9536,133.9893,5908.0
2018-04-09 13:15:00,150.12,150.19,150.06,150.1,6168.0,134.025,134.0875,133.9714,134.0072,6168.0
2018-04-09 13:20:00,150.12,150.15,149.95,150.04,7850.0,134.025,134.0518,133.8732,133.9536,7850.0
2018-04-09 13:25:00,149.97,150.12,149.95,150.12,8791.0,133.8911,134.025,133.8732,134.025,8791.0
2018-04-09 13:30:00,150.15,150.25,150.12,150.22,4394.0,134.0518,134.1411,134.025,134.1143,4394.0
2018-04-09 13:35:00,150.2,150.2,149.95,150.13,5005.0,134.0964,134.0964,133.8732,134.0339,5005.0
2018-04-09 13:40:00,150.08,150.09,149.94,150.0,8717.0,133.9893,133.9982,133.8643,133.9179,8717.0
2018-04-09 13:45:00,150.02,150.18,150.0,150.11,5698.0,133.9357,134.0786,133.9179,134.0161,5698.0
2018-04-09 13:50:00,150.13,150.31,150.1,150.28,7190.0,134.0339,134.1946,134.0072,134.1679,7190.0
2018-04-09 13:55:00,150.3,150.43,150.27,150.36,7914.0,134.1857,134.3018,134.1589,134.2393,7914.0
2018-04-09 14:00:00,150.39,150.39,150.03,150.03,8017.0,134.2661,134.2661,133.9447,133.9447,8017.0
2018-04-09 14:05:00,149.98,150.01,149.76,149.84,4494.0,133.9,133.9268,133.7036,133.775,4494.0
2018-04-09 14:10:00,149.86,149.95,149.73,149.93,8334.0,133.7929,133.8732,133.6768,133.8554,8334.0
2018-04-09 14:15:00,149.89,150.05,149.81,150.03,7351.0,133.8197,133.9625,133.7482,133.9447,7351.0
2018-04-09 14:20:00,149.99,150.01,149.58,149.7,8481.0,133.909,133.9268,133.5429,133.65,8481.0
2018-04-09 14:25:00,149.69,149.69,149.51,149.53,10699.0,133.6411,133.6411,133.4804,133.4983,10699.0
2018-04-09 14:30:00,149.53,149.75,149.47,149.72,8588.0,133.4983,133.6947,133.4447,133.6679,8588.0
2018-04-09 14:35:00,149.72,149.72,149.51,149.68,9479.0,133.6679,133.6679,133.4804,133.6322,9479.0
2018-04-09 14:40:00,149.72,149.72,149.4,149.42,7863.0,133.6679,133.6679,133.3822,133.4001,7863.0
2018-04-09 14:45:00,149.46,149.62,149.44,149.47,12770.0,133.4358,133.5786,133.4179,133.4447,12770.0
2018-04-09 14:50:00,149.5,149.78,149.48,149.71,10740.0,133.4715,133.7215,133.4536,133.659,10740.0
2018-04-09 14:55:00,149.69,149.85,149.69,149.85,5856.0,133.6411,133.784,133.6411,133.784,5856.0
2018-04-09 15:00:00,149.83,149.84,149.52,149.71,10507.0,133.7661,133.775,133.4893,133.659,10507.0
2018-04-09 15:05:00,149.7,149.77,149.67,149.73,9598.0,133.65,133.7125,133.6233,133.6768,9598.0
2018-04-09 15:10:00,149.73,149.78,149.49,149.49,8970.0,133.6768,133.7215,133.4626,133.4626,8970.0
2018-04-09 15:15:00,149.48,149.48,149.21,149.27,15162.0,133.4536,133.4536,133.2126,133.2661,15162.0
2018-04-09 15:20:00,149.24,149.25,149.08,149.25,11252.0,133.2394,133.2483,133.0965,133.2483,11252.0
2018-04-09 15:25:00,149.23,149.35,149.15,149.31,17276.0,133.2304,133.3376,133.159,133.3019,17276.0
2018-04-09 15:30:00,149.31,149.39,148.94,148.94,16379.0,133.3019,133.3733,132.9715,132.9715,16379.0
2018-04-09 15:35:00,148.99,149.11,148.93,149.0,19129.0,133.0162,133.1233,132.9626,133.0251,19129.0
2018-04-09 15:40:00,148.96,148.96,148.69,148.93,28064.0,132.9894,132.9894,132.7483,132.9626,28064.0
2018-04-09 15:45:00,148.9,148.98,148.6,148.6,36284.0,132.9358,133.0072,132.668,132.668,36284.0
2018-04-09 15:50:00,148.6,148.7,148.48,148.56,27400.0,132.668,132.7573,132.5608,132.6323,27400.0
2018-04-09 15:55:00,148.6,148.61,148.01,148.24,72866.0,132.668,132.6769,132.1412,132.3466,72866.0
2018-04-10 09:30:00,149.99,150.85,149.84,150.51,104562.0,133.909,134.6767,133.775,134.3732,104562.0
2018-04-10 09:35:00,150.58,150.79,150.37,150.76,26230.0,134.4357,134.6232,134.2482,134.5964,26230.0
2018-04-10 09:40:00,150.76,150.88,150.64,150.76,40349.0,134.5964,134.7035,134.4893,134.5964,40349.0
2018-04-10 09:45:00,150.81,151.18,150.8,151.18,30328.0,134.641,134.9714,134.6321,134.9714,30328.0
2018-04-10 09:50:00,151.12,151.2,150.91,151.03,35716.0,134.9178,134.9892,134.7303,134.8374,35716.0
2018-04-10 09:55:00,151.04,151.38,151.0,151.25,37181.0,134.8464,135.1499,134.8107,135.0339,37181.0
2018-04-10 10:00:00,151.25,151.53,151.25,151.52,27974.0,135.0339,135.2838,135.0339,135.2749,27974.0
2018-04-10 10:05:00,151.48,151.63,151.33,151.58,27088.0,135.2392,135.3731,135.1053,135.3285,27088.0
2018-04-10 10:10:00,151.54,151.73,151.48,151.61,34414.0,135.2928,135.4624,135.2392,135.3553,34414.0
2018-04-10 10:15:00,151.64,151.71,151.54,151.67,8958.0,135.382,135.4445,135.2928,135.4088,8958.0
2018-04-10 10:20:00,151.73,151.78,151.47,151.72,19996.0,135.4624,135.507,135.2303,135.4535,19996.0
2018-04-10 10:25:00,151.72,151.92,151.67,151.81,17629.0,135.4535,135.632,135.4088,135.5338,17629.0
2018-04-10 10:30:00,151.78,152.25,151.78,152.25,18157.0,135.507,135.9266,135.507,135.9266,18157.0
2018-04-10 10:35:00,152.25,152.27,152.08,152.16,9786.0,135.9266,135.9445,135.7749,135.8463,9786.0
2018-04-10 10:40:00,152.12,152.24,152.02,152.23,10634.0,135.8106,135.9177,135.7213,135.9088,10634.0
2018-04-10 10:45:00,152.3,152.43,152.22,152.22,19626.0,135.9713,136.0873,135.8999,135.8999,19626.0
2018-04-10 10:50:00,152.24,152.24,152.07,152.14,11391.0,135.9177,135.9177,135.7659,135.8284,11391.0
2018-04-10 10:55:00,152.18,152.18,151.88,152.03,26902.0,135.8642,135.8642,135.5963,135.7302,26902.0
2018-04-10 11:00:00,152.03,152.47,152.03,152.45,17279.0,135.7302,136.1231,135.7302,136.1052,17279.0
2018-04-10 11:05:00,152.42,152.44,152.15,152.16,19447.0,136.0784,136.0963,135.8374,135.8463,19447.0
2018-04-10 11:10:00,152.17,152.17,151.95,152.11,21326.0,135.8552,135.8552,135.6588,135.8017,21326.0
2018-04-10 11:15:00,152.09,152.2,151.93,152.16,18262.0,135.7838,135.882,135.641,135.8463,18262.0
2018-04-10 11:20:00,152.14,152.27,152.09,152.22,7272.0,135.8284,135.9445,135.7838,135.8999,7272.0
2018-04-10 11:25:00,152.25,152.39,152.05,152.14,9702.0,135.9266,136.0516,135.7481,135.8284,9702.0
2018-04-10 11:30:00,152.03,152.13,151.97,152.13,9323.0,135.7302,135.8195,135.6767,135.8195,9323.0
2018-04-10 11:35:00,152.19,152.29,152.12,152.26,7283.0,135.8731,135.9624,135.8106,135.9356,7283.0
2018-04-10 11:40:00,152.33,152.44,151.95,151.96,22880.0,135.9981,136.0963,135.6588,135.6677,22880.0
2018-04-10 11:45:00,151.88,151.89,151.42,151.88,15236.0,135.5963,135.6052,135.1856,135.5963,15236.0
2018-04-10 11:50:00,151.82,152.08,151.75,152.02,17709.0,135.5427,135.7749,135.4803,135.7213,17709.0
2018-04-10 11:55:00,152.02,152.29,152.0,152.13,13670.0,135.7213,135.9624,135.7035,135.8195,13670.0
2018-04-10 12:00:00,152.13,152.32,152.1,152.3,11466.0,135.8195,135.9891,135.7927,135.9713,11466.0
2018-04-10 12:05:00,152.3,152.41,151.77,151.97,22055.0,135.9713,136.0695,135.4981,135.6767,22055.0
2018-04-10 12:10:00,151.95,152.0,151.8,151.91,13697.0,135.6588,135.7035,135.5249,135.6231,13697.0
2018-04-10 12:15:00,151.96,151.99,151.84,151.91,9826.0,135.6677,135.6945,135.5606,135.6231,9826.0
2018-04-10 12:20:00,151.86,151.94,151.64,151.76,18190.0,135.5785,135.6499,135.382,135.4892,18190.0
2018-04-10 12:25:00,151.77,151.77,150.83,151.27,24038.0,135.4981,135.4981,134.6589,135.0517,24038.0
2018-04-10 12:30:00,151.29,151.89,151.29,151.84,27722.0,135.0696,135.6052,135.0696,135.5606,27722.0
2018-04-10 12:35:00,151.86,152.04,151.78,151.99,24076.0,135.5785,135.7392,135.507,135.6945,24076.0
2018-04-10 12:40:00,151.96,151.98,151.68,151.76,9379.0,135.6677,135.6856,135.4178,135.4892,9379.0
2018-04-10 12:45:00,151.73,151.91,151.54,151.77,8912.0,135.4624,135.6231,135.2928,135.4981,8912.0
2018-04-10 12:50:00,151.89,151.98,151.78,151.98,17641.0,135.6052,135.6856,135.507,135.6856,17641.0
2018-04-10 12:55:00,151.98,152.13,151.89,151.92,23304.0,135.6856,135.8195,135.6052,135.632,23304.0
2018-04-10 13:00:00,151.92,151.99,151.74,151.88,28131.0,135.632,135.6945,135.4713,135.5963,28131.0
2018-04-10 13:05:00,151.86,151.92,151.77,151.81,8822.0,135.5785,135.632,135.4981,135.5338,8822.0
2018-04-10 13:10:00,151.84,152.15,151.8,152.11,7338.0,135.5606,135.8374,135.5249,135.8017,7338.0
2018-04-10 13:15:00,152.15,152.16,151.7,151.72,13458.0,135.8374,135.8463,135.4356,135.4535,13458.0
2018-04-10 13:20:00,151.64,151.85,151.5,151.82,8895.0,135.382,135.5695,135.2571,135.5427,8895.0
2018-04-10 13:25:00,151.77,151.94,151.72,151.9,5394.0,135.4981,135.6499,135.4535,135.6142,5394.0
2018-04-10 13:30:00,151.94,152.15,151.76,152.1,12094.0,135.6499,135.8374,135.4892,135.7927,12094.0
2018-04-10 13:35:00,152.1,152.18,151.99,152.18,7992.0,135.7927,135.8642,135.6945,135.8642,7992.0
2018-04-10 13:40:00,152.11,152.11,151.63,151.74,9875.0,135.8017,135.8017,135.3731,135.4713,9875.0
2018-04-10 13:45:00,151.78,151.78,151.32,151.57,8233.0,135.507,135.507,135.0964,135.3196,8233.0
2018-04-10 13:50:00,151.61,151.82,151.47,151.78,11798.0,135.3553,135.5427,135.2303,135.507,11798.0
2018-04-10 13:55:00,151.76,152.0,151.73,152.0,11193.0,135.4892,135.7035,135.4624,135.7035,11193.0
2018-04-10 14:00:00,152.13,152.13,151.76,151.76,13419.0,135.8195,135.8195,135.4892,135.4892,13419.0
2018-04-10 14:05:00,151.74,152.2,151.71,152.05,26524.0,135.4713,135.882,135.4445,135.7481,26524.0
2018-04-10 14:10:00,152.09,152.3,152.0,152.0,11520.0,135.7838,135.9713,135.7035,135.7035,11520.0
2018-04-10 14:15:00,152.0,152.09,151.89,151.95,16229.0,135.7035,135.7838,135.6052,135.6588,16229.0
2018-04-10 14:20:00,151.89,152.01,151.83,151.96,7261.0,135.6052,135.7124,135.5517,135.6677,7261.0
2018-04-10 14:25:00,151.95,152.03,151.69,151.73,13548.0,135.6588,135.7302,135.4267,135.4624,13548.0
2018-04-10 14:30:00,151.75,152.02,151.67,151.95,13439.0,135.4803,135.7213,135.4088,135.6588,13439.0
2018-04-10 14:35:00,151.93,151.93,151.35,151.59,17428.0,135.641,135.641,135.1231,135.3374,17428.0
2018-04-10 14:40:00,151.53,151.61,151.23,151.58,12078.0,135.2838,135.3553,135.016,135.3285,12078.0
2018-04-10 14:45:00,151.54,151.88,151.5,151.5,10921.0,135.2928,135.5963,135.2571,135.2571,10921.0
2018-04-10 14:50:00,151.54,151.95,151.51,151.81,28638.0,135.2928,135.6588,135.266,135.5338,28638.0
2018-04-10 14:55:00,151.84,152.13,151.81,152.12,12560.0,135.5606,135.8195,135.5338,135.8106,12560.0
2018-04-10 15:00:00,152.13,152.23,151.86,151.91,10570.0,135.8195,135.9088,135.5785,135.6231,10570.0
2018-04-10 15:05:00,151.95,152.55,151.95,152.52,22779.0,135.6588,136.1945,135.6588,136.1677,22779.0
2018-04-10 15:10:00,152.56,152.7,152.46,152.58,15225.0,136.2034,136.3284,136.1141,136.2213,15225.0
2018-04-10 15:15:00,152.53,152.67,152.33,152.64,13806.0,136.1766,136.3016,135.9981,136.2748,13806.0
2018-04-10 15:20:00,152.6,152.74,152.18,152.18,15624.0,136.2391,136.3641,135.8642,135.8642,15624.0
2018-04-10 15:25:00,152.17,152.47,152.09,152.38,21733.0,135.8552,136.1231,135.7838,136.0427,21733.0
2018-04-10 15:30:00,152.38,152.39,152.1,152.16,31419.0,136.0427,136.0516,135.7927,135.8463,31419.0
2018-04-10 15:35:00,152.16,152.27,152.04,152.25,39526.0,135.8463,135.9445,135.7392,135.9266,39526.0
2018-04-10 15:40:00,152.25,152.38,152.16,152.21,33282.0,135.9266,136.0427,135.8463,135.8909,33282.0
2018-04-10 15:45:00,152.2,152.42,152.2,152.33,44404.0,135.882,136.0784,135.882,135.9981,44404.0
2018-04-10 15:50:00,152.34,152.49,152.07,152.11,42614.0,136.007,136.1409,135.7659,135.8017,42614.0
2018-04-10 15:55:00,152.1,152.14,151.82,152.02,78201.0,135.7927,135.8284,135.5427,135.7213,78201.0
2018-04-11 09:30:00,149.4,149.75,149.05,149.49,61803.0,134.5776,134.8929,134.2623,134.6587,61803.0
2018-04-11 09:35:00,149.49,149.49,149.03,149.13,11820.0,134.6587,134.6587,134.2443,134.3344,11820.0
2018-04-11 09:40:00,149.07,149.49,148.88,149.24,37765.0,134.2804,134.6587,134.1092,134.4335,37765.0
2018-04-11 09:45:00,149.26,149.3,148.69,148.73,27815.0,134.4515,134.4875,133.9381,133.9741,27815.0
2018-04-11 09:50:00,148.77,149.21,148.77,149.18,15396.0,134.0101,134.4065,134.0101,134.3794,15396.0
2018-04-11 09:55:00,149.24,149.59,149.19,149.38,7886.0,134.4335,134.7488,134.3884,134.5596,7886.0
2018-04-11 10:00:00,149.34,149.48,149.2,149.32,12867.0,134.5236,134.6497,134.3975,134.5056,12867.0
2018-04-11 10:05:00,149.22,149.31,149.04,149.1,8663.0,134.4155,134.4965,134.2533,134.3074,8663.0
2018-04-11 10:10:00,149.12,149.2,148.93,149.14,9635.0,134.3254,134.3975,134.1542,134.3434,9635.0
2018-04-11 10:15:00,149.1,149.45,149.09,149.42,6736.0,134.3074,134.6227,134.2984,134.5956,6736.0
2018-04-11 10:20:00,149.46,149.5,149.27,149.46,21232.0,134.6317,134.6677,134.4605,134.6317,21232.0
2018-04-11 10:25:00,149.47,149.47,149.28,149.43,13250.0,134.6407,134.6407,134.4695,134.6046,13250.0
2018-04-11 10:30:00,149.44,149.6,149.41,149.45,13456.0,134.6136,134.7578,134.5866,134.6227,13456.0
2018-04-11 10:35:00,149.44,149.52,149.3,149.36,9205.0,134.6136,134.6857,134.4875,134.5416,9205.0
2018-04-11 10:40:00,149.38,149.38,149.18,149.31,10289.0,134.5596,134.5596,134.3794,134.4965,10289.0
2018-04-11 10:45:00,149.31,149.31,149.05,149.11,19862.0,134.4965,134.4965,134.2623,134.3164,19862.0
2018-04-11 10:50:00,149.11,149.12,148.85,148.86,8525.0,134.3164,134.3254,134.0822,134.0912,8525.0
2018-04-11 10:55:00,148.84,148.98,148.51,148.51,15128.0,134.0732,134.1993,133.7759,133.7759,15128.0
2018-04-11 11:00:00,148.58,148.74,148.41,148.56,16030.0,133.839,133.9831,133.6858,133.821,16030.0
2018-04-11 11:05:00,148.61,148.84,148.57,148.66,8925.0,133.866,134.0732,133.83,133.911,8925.0
2018-04-11 11:10:00,148.67,148.82,148.6,148.72,8893.0,133.92,134.0552,133.857,133.9651,8893.0
2018-04-11 11:15:00,148.74,148.79,148.62,148.65,9609.0,133.9831,134.0281,133.875,133.902,9609.0
2018-04-11 11:20:00,148.66,148.85,148.57,148.85,8430.0,133.911,134.0822,133.83,134.0822,8430.0
2018-04-11 11:25:00,148.89,148.95,148.75,148.77,8194.0,134.1182,134.1723,133.9921,134.0101,8194.0
2018-04-11 11:30:00,148.78,149.03,148.78,148.96,13233.0,134.0191,134.2443,134.0191,134.1813,13233.0
2018-04-11 11:35:00,148.93,149.05,148.78,149.05,6529.0,134.1542,134.2623,134.0191,134.2623,6529.0
2018-04-11 11:40:00,149.02,149.23,149.01,149.19,10476.0,134.2353,134.4245,134.2263,134.3884,10476.0
2018-04-11 11:45:00,149.16,149.28,149.12,149.28,8027.0,134.3614,134.4695,134.3254,134.4695,8027.0
2018-04-11 11:50:00,149.27,149.39,149.2,149.37,8928.0,134.4605,134.5686,134.3975,134.5506,8928.0
2018-04-11 11:55:00,149.39,149.41,149.14,149.26,6290.0,134.5686,134.5866,134.3434,134.4515,6290.0
2018-04-11 12:00:00,149.29,149.6,149.2,149.51,8902.0,134.4785,134.7578,134.3975,134.6767,8902.0
2018-04-11 12:05:00,149.52,149.56,149.38,149.46,9948.0,134.6857,134.7217,134.5596,134.6317,9948.0
2018-04-11 12:10:00,149.49,149.83,149.47,149.61,11443.0,134.6587,134.965,134.6407,134.7668,11443.0
2018-04-11 12:15:00,149.58,149.77,149.53,149.77,21300.0,134.7398,134.9109,134.6947,134.9109,21300.0
2018-04-11 12:20:00,149.77,149.87,149.71,149.86,14863.0,134.9109,135.001,134.8569,134.992,14863.0
2018-04-11 12:25:00,149.81,149.82,149.64,149.71,7183.0,134.9469,134.9559,134.7938,134.8569,7183.0
2018-04-11 12:30:00,149.73,149.84,149.73,149.73,11290.0,134.8749,134.974,134.8749,134.8749,11290.0
2018-04-11 12:35:00,149.69,149.7,149.55,149.55,6235.0,134.8388,134.8479,134.7127,134.7127,6235.0
2018-04-11 12:40:00,149.53,149.64,149.52,149.61,6816.0,134.6947,134.7938,134.6857,134.7668,6816.0
2018-04-11 12:45:00,149.65,149.65,149.38,149.46,16010.0,134.8028,134.8028,134.5596,134.6317,16010.0
2018-04-11 12:50:00,149.48,149.48,149.21,149.25,5328.0,134.6497,134.6497,134.4065,134.4425,5328.0
2018-04-11 12:55:00,149.35,149.44,149.28,149.28,5200.0,134.5326,134.6136,134.4695,134.4695,5200.0
2018-04-11 13:00:00,149.25,149.36,149.25,149.33,10470.0,134.4425,134.5416,134.4425,134.5146,10470.0
2018-04-11 13:05:00,149.33,149.38,149.13,149.25,9939.0,134.5146,134.5596,134.3344,134.4425,9939.0
2018-04-11 13:10:00,149.22,149.22,148.89,148.95,6348.0,134.4155,134.4155,134.1182,134.1723,6348.0
2018-04-11 13:15:00,148.99,149.36,148.99,149.35,4698.0,134.2083,134.5416,134.2083,134.5326,4698.0
2018-04-11 13:20:00,149.33,149.47,149.29,149.3,5581.0,134.5146,134.6407,134.4785,134.4875,5581.0
2018-04-11 13:25:00,149.3,149.31,149.07,149.11,8213.0,134.4875,134.4965,134.2804,134.3164,8213.0
2018-04-11 13:30:00,149.11,149.18,148.76,148.96,10462.0,134.3164,134.3794,134.0011,134.1813,10462.0
2018-04-11 13:35:00,149.13,149.2,148.99,149.2,7415.0,134.3344,134.3975,134.2083,134.3975,7415.0
2018-04-11 13:40:00,149.27,149.31,149.05,149.05,3752.0,134.4605,134.4965,134.2623,134.2623,3752.0
2018-04-11 13:45:00,148.98,148.98,148.81,148.96,13982.0,134.1993,134.1993,134.0461,134.1813,13982.0
2018-04-11 13:50:00,148.96,148.96,148.83,148.88,10018.0,134.1813,134.1813,134.0642,134.1092,10018.0
2018-04-11 13:55:00,148.86,149.15,148.84,149.13,8476.0,134.0912,134.3524,134.0732,134.3344,8476.0
2018-04-11 14:00:00,149.13,149.28,149.0,149.14,11236.0,134.3344,134.4695,134.2173,134.3434,11236.0
2018-04-11 14:05:00,149.18,149.23,148.61,148.65,10222.0,134.3794,134.4245,133.866,133.902,10222.0
2018-04-11 14:10:00,148.68,148.87,148.61,148.86,7321.0,133.929,134.1002,133.866,134.0912,7321.0
2018-04-11 14:15:00,148.86,149.05,148.72,149.01,8249.0,134.0912,134.2623,133.9651,134.2263,8249.0
2018-04-11 14:20:00,149.0,149.12,148.99,149.1,8969.0,134.2173,134.3254,134.2083,134.3074,8969.0
2018-04-11 14:25:00,149.13,149.17,148.92,148.92,6183.0,134.3344,134.3704,134.1452,134.1452,6183.0
2018-04-11 14:30:00,148.91,149.2,148.9,149.1,7143.0,134.1362,134.3975,134.1272,134.3074,7143.0
2018-04-11 14:35:00,149.06,149.08,148.87,148.91,10200.0,134.2713,134.2894,134.1002,134.1362,10200.0
2018-04-11 14:40:00,148.98,149.07,148.73,148.78,10793.0,134.1993,134.2804,133.9741,134.0191,10793.0
2018-04-11 14:45:00,148.78,148.79,148.67,148.71,16534.0,134.0191,134.0281,133.92,133.9561,16534.0
2018-04-11 14:50:00,148.68,148.72,148.49,148.53,17615.0,133.929,133.9651,133.7579,133.7939,17615.0
2018-04-11 14:55:00,148.55,148.76,148.53,148.76,8925.0,133.8119,134.0011,133.7939,134.0011,8925.0
2018-04-11 15:00:00,148.77,148.89,148.75,148.85,17326.0,134.0101,134.1182,133.9921,134.0822,17326.0
2018-04-11 15:05:00,148.85,148.87,148.34,148.39,18127.0,134.0822,134.1002,133.6228,133.6678,18127.0
2018-04-11 15:10:00,148.41,148.47,148.24,148.33,16092.0,133.6858,133.7399,133.5327,133.6138,16092.0
2018-04-11 15:15:00,148.31,148.46,148.16,148.46,20889.0,133.5958,133.7309,133.4606,133.7309,20889.0
2018-04-11 15:20:00,148.46,148.46,148.22,148.36,15445.0,133.7309,133.7309,133.5147,133.6408,15445.0
2018-04-11 15:25:00,148.38,148.56,148.38,148.46,12987.0,133.6588,133.821,133.6588,133.7309,12987.0
2018-04-11 15:30:00,148.51,148.8,148.49,148.77,19233.0,133.7759,134.0371,133.7579,134.0101,19233.0
2018-04-11 15:35:00,148.75,148.78,148.7,148.71,13675.0,133.9921,134.0191,133.9471,133.9561,13675.0
2018-04-11 15:40:00,148.73,148.85,148.66,148.78,19994.0,133.9741,134.0822,133.911,134.0191,19994.0
2018-04-11 15:45:00,148.77,148.77,148.39,148.4,29809.0,134.0101,134.0101,133.6678,133.6768,29809.0
2018-04-11 15:50:00,148.37,148.47,148.31,148.44,40081.0,133.6498,133.7399,133.5958,133.7129,40081.0
2018-04-11 15:55:00,148.42,148.55,148.29,148.41,100356.0,133.6948,133.8119,133.5777,133.6858,100356.0
2018-04-12 09:30:00,149.18,150.0,148.93,149.72,51850.0,134.3794,135.1181,134.1542,134.8659,51850.0
2018-04-12 09:35:00,149.72,150.45,149.38,150.27,67445.0,134.8659,135.5234,134.5596,135.3613,67445.0
2018-04-12 09:40:00,150.24,150.82,150.24,150.82,14013.0,135.3343,135.8567,135.3343,135.8567,14013.0
2018-04-12 09:45:00,150.89,151.0,150.63,150.68,29083.0,135.9198,136.0189,135.6856,135.7306,29083.0
2018-04-12 09:50:00,150.76,150.89,150.63,150.63,16401.0,135.8027,135.9198,135.6856,135.6856,16401.0
2018-04-12 09:55:00,150.63,151.12,150.62,150.94,13846.0,135.6856,136.127,135.6766,135.9648,13846.0
2018-04-12 10:00:00,150.94,151.04,150.7,150.74,14579.0,135.9648,136.0549,135.7486,135.7847,14579.0
2018-04-12 10:05:00,150.76,151.13,150.66,150.69,34508.0,135.8027,136.136,135.7126,135.7396,34508.0
2018-04-12 10:10:00,150.72,150.8,150.54,150.66,9258.0,135.7667,135.8387,135.6045,135.7126,9258.0
2018-04-12 10:15:00,150.7,150.8,150.65,150.78,12432.0,135.7486,135.8387,135.7036,135.8207,12432.0
2018-04-12 10:20:00,150.8,150.83,150.57,150.67,13287.0,135.8387,135.8657,135.6315,135.7216,13287.0
2018-04-12 10:25:00,150.68,150.74,150.52,150.57,17018.0,135.7306,135.7847,135.5865,135.6315,17018.0
2018-04-12 10:30:00,150.56,150.61,150.33,150.55,13154.0,135.6225,135.6676,135.4153,135.6135,13154.0
2018-04-12 10:35:00,150.55,150.8,150.55,150.76,11233.0,135.6135,135.8387,135.6135,135.8027,11233.0
2018-04-12 10:40:00,150.81,151.02,150.7,151.01,16211.0,135.8477,136.0369,135.7486,136.0279,16211.0
2018-04-12 10:45:00,151.0,151.01,150.59,150.9,11076.0,136.0189,136.0279,135.6496,135.9288,11076.0
2018-04-12 10:50:00,150.94,151.07,150.82,150.83,10700.0,135.9648,136.0819,135.8567,135.8657,10700.0
2018-04-12 10:55:00,150.91,150.94,150.63,150.77,9974.0,135.9378,135.9648,135.6856,135.8117,9974.0
2018-04-12 11:00:00,150.78,150.99,150.68,150.91,14317.0,135.8207,136.0099,135.7306,135.9378,14317.0
2018-04-12 11:05:00,150.88,150.92,150.73,150.9,12943.0,135.9108,135.9468,135.7757,135.9288,12943.0
2018-04-12 11:10:00,150.9,150.95,150.78,150.83,9463.0,135.9288,135.9738,135.8207,135.8657,9463.0
2018-04-12 11:15:00,150.77,150.91,150.73,150.8,14850.0,135.8117,135.9378,135.7757,135.8387,14850.0
2018-04-12 11:20:00,150.82,150.94,150.77,150.87,13556.0,135.8567,135.9648,135.8117,135.9018,13556.0
2018-04-12 11:25:00,150.96,150.96,150.68,150.8,6967.0,135.9828,135.9828,135.7306,135.8387,6967.0
2018-04-12 11:30:00,150.76,150.9,150.69,150.69,17938.0,135.8027,135.9288,135.7396,135.7396,17938.0
2018-04-12 11:35:00,150.69,150.8,150.58,150.8,11197.0,135.7396,135.8387,135.6405,135.8387,11197.0
2018-04-12 11:40:00,150.79,150.96,150.76,150.93,26255.0,135.8297,135.9828,135.8027,135.9558,26255.0
2018-04-12 11:45:00,150.91,150.91,150.61,150.64,12785.0,135.9378,135.9378,135.6676,135.6946,12785.0
2018-04-12 11:50:00,150.63,150.73,150.56,150.6,6132.0,135.6856,135.7757,135.6225,135.6586,6132.0
2018-04-12 11:55:00,150.6,150.83,150.59,150.82,18136.0,135.6586,135.8657,135.6496,135.8567,18136.0
2018-04-12 12:00:00,150.79,150.96,150.73,150.76,8312.0,135.8297,135.9828,135.7757,135.8027,8312.0
2018-04-12 12:05:00,150.74,150.81,150.59,150.63,8860.0,135.7847,135.8477,135.6496,135.6856,8860.0
2018-04-12 12:10:00,150.63,150.71,150.63,150.68,3803.0,135.6856,135.7576,135.6856,135.7306,3803.0
2018-04-12 12:15:00,150.66,150.81,150.55,150.75,9878.0,135.7126,135.8477,135.6135,135.7937,9878.0
2018-04-12 12:20:00,150.79,150.79,150.65,150.68,7282.0,135.8297,135.8297,135.7036,135.7306,7282.0
2018-04-12 12:25:00,150.72,150.86,150.71,150.83,5124.0,135.7667,135.8928,135.7576,135.8657,5124.0
2018-04-12 12:30:00,150.84,150.84,150.66,150.71,8265.0,135.8747,135.8747,135.7126,135.7576,8265.0
2018-04-12 12:35:00,150.72,150.79,150.54,150.54,7292.0,135.7667,135.8297,135.6045,135.6045,7292.0
2018-04-12 12:40:00,150.57,150.67,150.57,150.65,2866.0,135.6315,135.7216,135.6315,135.7036,2866.0
2018-04-12 12:45:00,150.66,150.77,150.65,150.77,10342.0,135.7126,135.8117,135.7036,135.8117,10342.0
2018-04-12 12:50:00,150.71,150.82,150.59,150.63,9956.0,135.7576,135.8567,135.6496,135.6856,9956.0
2018-04-12 12:55:00,150.63,150.71,150.63,150.69,3628.0,135.6856,135.7576,135.6856,135.7396,3628.0
2018-04-12 13:00:00,150.74,150.89,150.71,150.89,5974.0,135.7847,135.9198,135.7576,135.9198,5974.0
2018-04-12 13:05:00,150.86,150.86,150.38,150.55,10476.0,135.8928,135.8928,135.4604,135.6135,10476.0
2018-04-12 13:10:00,150.58,150.63,150.41,150.55,3885.0,135.6405,135.6856,135.4874,135.6135,3885.0
2018-04-12 13:15:00,150.57,150.58,150.33,150.46,6048.0,135.6315,135.6405,135.4153,135.5324,6048.0
2018-04-12 13:20:00,150.49,150.63,150.38,150.51,7064.0,135.5595,135.6856,135.4604,135.5775,7064.0
2018-04-12 13:25:00,150.5,150.5,150.04,150.07,4337.0,135.5685,135.5685,135.1541,135.1811,4337.0
2018-04-12 13:30:00,150.05,150.3,150.0,150.29,7330.0,135.1631,135.3883,135.1181,135.3793,7330.0
2018-04-12 13:35:00,150.3,150.5,150.28,150.43,7834.0,135.3883,135.5685,135.3703,135.5054,7834.0
2018-04-12 13:40:00,150.44,150.58,150.4,150.55,10220.0,135.5144,135.6405,135.4784,135.6135,10220.0
2018-04-12 13:45:00,150.48,150.51,150.24,150.3,7850.0,135.5505,135.5775,135.3343,135.3883,7850.0
2018-04-12 13:50:00,150.29,150.45,150.29,150.31,9391.0,135.3793,135.5234,135.3793,135.3973,9391.0
2018-04-12 13:55:00,150.34,150.38,150.01,150.09,7886.0,135.4244,135.4604,135.1271,135.1992,7886.0
2018-04-12 14:00:00,150.1,150.37,150.1,150.37,4430.0,135.2082,135.4514,135.2082,135.4514,4430.0
2018-04-12 14:05:00,150.35,150.4,150.23,150.3,8570.0,135.4334,135.4784,135.3253,135.3883,8570.0
2018-04-12 14:10:00,150.33,150.4,150.25,150.4,8133.0,135.4153,135.4784,135.3433,135.4784,8133.0
2018-04-12 14:15:00,150.4,150.48,150.28,150.38,25439.0,135.4784,135.5505,135.3703,135.4604,25439.0
2018-04-12 14:20:00,150.39,150.51,150.38,150.47,15326.0,135.4694,135.5775,135.4604,135.5415,15326.0
2018-04-12 14:25:00,150.42,150.42,150.32,150.35,7223.0,135.4964,135.4964,135.4063,135.4334,7223.0
2018-04-12 14:30:00,150.36,150.41,150.18,150.31,11782.0,135.4424,135.4874,135.2802,135.3973,11782.0
2018-04-12 14:35:00,150.32,150.4,150.29,150.36,8691.0,135.4063,135.4784,135.3793,135.4424,8691.0
2018-04-12 14:40:00,150.41,150.42,150.29,150.34,7557.0,135.4874,135.4964,135.3793,135.4244,7557.0
2018-04-12 14:45:00,150.31,150.33,150.11,150.24,7998.0,135.3973,135.4153,135.2172,135.3343,7998.0
2018-04-12 14:50:00,150.22,150.37,150.22,150.3,11093.0,135.3163,135.4514,135.3163,135.3883,11093.0
2018-04-12 14:55:00,150.28,150.54,150.27,150.52,6355.0,135.3703,135.6045,135.3613,135.5865,6355.0
2018-04-12 15:00:00,150.52,150.58,150.49,150.52,17149.0,135.5865,135.6405,135.5595,135.5865,17149.0
2018-04-12 15:05:00,150.5,150.5,150.34,150.35,12607.0,135.5685,135.5685,135.4244,135.4334,12607.0
2018-04-12 15:10:00,150.37,150.61,150.37,150.6,7158.0,135.4514,135.6676,135.4514,135.6586,7158.0
2018-04-12 15:15:00,150.64,150.66,150.47,150.66,9569.0,135.6946,135.7126,135.5415,135.7126,9569.0
2018-04-12 15:20:00,150.66,150.84,150.61,150.78,11655.0,135.7126,135.8747,135.6676,135.8207,11655.0
2018-04-12 15:25:00,150.77,150.94,150.76,150.9,20754.0,135.8117,135.9648,135.8027,135.9288,20754.0
2018-04-12 15:30:00,150.89,150.92,150.74,150.78,16206.0,135.9198,135.9468,135.7847,135.8207,16206.0
2018-04-12 15:35:00,150.78,150.9,150.78,150.88,13357.0,135.8207,135.9288,135.8207,135.9108,13357.0
2018-04-12 15:40:00,150.87,150.91,150.63,150.67,16793.0,135.9018,135.9378,135.6856,135.7216,16793.0
2018-04-12 15:45:00,150.68,150.72,150.25,150.44,33746.0,135.7306,135.7667,135.3433,135.5144,33746.0
2018-04-12 15:50:00,150.47,150.49,150.31,150.37,30531.0,135.5415,135.5595,135.3973,135.4514,30531.0
2018-04-12 15:55:00,150.39,150.39,150.06,150.09,98565.0,135.4694,135.4694,135.1721,135.1992,98565.0
2018-04-13 09:30:00,151.0,151.41,150.5,150.76,151340.0,136.0189,136.3882,135.5685,135.8027,151340.0
2018-04-13 09:35:00,150.74,150.75,150.2,150.5,25712.0,135.7847,135.7937,135.2982,135.5685,25712.0
2018-04-13 09:40:00,150.5,151.22,150.5,150.87,27132.0,135.5685,136.217,135.5685,135.9018,27132.0
2018-04-13 09:45:00,151.02,151.03,150.68,150.79,27952.0,136.0369,136.0459,135.7306,135.8297,27952.0
2018-04-13 09:50:00,150.79,150.83,150.6,150.68,21839.0,135.8297,135.8657,135.6586,135.7306,21839.0
2018-04-13 09:55:00,150.7,150.72,150.35,150.35,10514.0,135.7486,135.7667,135.4334,135.4334,10514.0
2018-04-13 10:00:00,150.4,150.63,150.34,150.45,22314.0,135.4784,135.6856,135.4244,135.5234,22314.0
2018-04-13 10:05:00,150.45,150.7,150.28,150.28,12626.0,135.5234,135.7486,135.3703,135.3703,12626.0
2018-04-13 10:10:00,150.27,150.39,150.14,150.39,9350.0,135.3613,135.4694,135.2442,135.4694,9350.0
2018-04-13 10:15:00,150.4,150.57,150.25,150.25,25803.0,135.4784,135.6315,135.3433,135.3433,25803.0
2018-04-13 10:20:00,150.26,150.38,150.05,150.1,10619.0,135.3523,135.4604,135.1631,135.2082,10619.0
2018-04-13 10:25:00,150.12,150.15,149.77,149.86,13582.0,135.2262,135.2532,134.9109,134.992,13582.0
2018-04-13 10:30:00,149.94,150.13,149.66,149.99,14500.0,135.064,135.2352,134.8118,135.1091,14500.0
2018-04-13 10:35:00,150.11,150.13,149.75,149.87,7496.0,135.2172,135.2352,134.8929,135.001,7496.0
2018-04-13 10:40:00,149.88,150.14,149.88,150.14,11731.0,135.01,135.2442,135.01,135.2442,11731.0
2018-04-13 10:45:00,150.16,150.48,150.08,150.36,10947.0,135.2622,135.5505,135.1901,135.4424,10947.0
2018-04-13 10:50:00,150.3,150.37,150.16,150.21,8555.0,135.3883,135.4514,135.2622,135.3073,8555.0
2018-04-13 10:55:00,150.21,150.21,150.0,150.04,9354.0,135.3073,135.3073,135.1181,135.1541,9354.0
2018-04-13 11:00:00,149.94,149.99,149.62,149.75,15540.0,135.064,135.1091,134.7758,134.8929,15540.0
2018-04-13 11:05:00,149.75,150.1,149.75,150.08,13102.0,134.8929,135.2082,134.8929,135.1901,13102.0
2018-04-13 11:10:00,150.14,150.24,150.01,150.01,16561.0,135.2442,135.3343,135.1271,135.1271,16561.0
2018-04-13 11:15:00,149.98,150.23,149.96,149.99,16223.0,135.1001,135.3253,135.0821,135.1091,16223.0
2018-04-13 11:20:00,149.99,150.28,149.95,150.24,12380.0,135.1091,135.3703,135.073,135.3343,12380.0
2018-04-13 11:25:00,150.3,150.36,150.18,150.34,11179.0,135.3883,135.4424,135.2802,135.4244,11179.0
2018-04-13 11:30:00,150.3,150.36,150.21,150.3,12945.0,135.3883,135.4424,135.3073,135.3883,12945.0
2018-04-13 11:35:00,150.29,150.53,150.19,150.24,8762.0,135.3793,135.5955,135.2892,135.3343,8762.0
2018-04-13 11:40:00,150.24,150.24,150.03,150.22,6822.0,135.3343,135.3343,135.1451,135.3163,6822.0
2018-04-13 11:45:00,150.25,150.31,150.08,150.08,6112.0,135.3433,135.3973,135.1901,135.1901,6112.0
2018-04-13 11:50:00,150.12,150.12,149.87,149.97,7336.0,135.2262,135.2262,135.001,135.0911,7336.0
2018-04-13 11:55:00,150.03,150.25,150.02,150.25,4219.0,135.1451,135.3433,135.1361,135.3433,4219.0
2018-04-13 12:00:00,150.19,150.41,150.19,150.29,4577.0,135.2892,135.4874,135.2892,135.3793,4577.0
2018-04-13 12:05:00,150.29,150.3,150.01,150.05,4205.0,135.3793,135.3883,135.1271,135.1631,4205.0
2018-04-13 12:10:00,150.02,150.08,149.83,150.07,4024.0,135.1361,135.1901,134.965,135.1811,4024.0
2018-04-13 12:15:00,150.13,150.19,150.13,150.17,2802.0,135.2352,135.2892,135.2352,135.2712,2802.0
2018-04-13 12:20:00,150.18,150.29,150.17,150.22,3111.0,135.2802,135.3793,135.2712,135.3163,3111.0
2018-04-13 12:25:00,150.24,150.26,150.03,150.26,5643.0,135.3343,135.3523,135.1451,135.3523,5643.0
2018-04-13 12:30:00,150.26,150.29,150.14,150.14,2256.0,135.3523,135.3793,135.2442,135.2442,2256.0
2018-04-13 12:35:00,150.13,150.22,150.05,150.15,5333.0,135.2352,135.3163,135.1631,135.2532,5333.0
2018-04-13 12:40:00,150.14,150.24,150.04,150.04,4938.0,135.2442,135.3343,135.1541,135.1541,4938.0
2018-04-13 12:45:00,150.0,150.04,149.93,149.94,7768.0,135.1181,135.1541,135.055,135.064,7768.0
2018-04-13 12:50:00,150.04,150.21,149.98,150.04,12247.0,135.1541,135.3073,135.1001,135.1541,12247.0
2018-04-13 12:55:00,150.09,150.2,149.98,150.13,4946.0,135.1992,135.2982,135.1001,135.2352,4946.0
2018-04-13 13:00:00,150.15,150.29,150.15,150.24,3208.0,135.2532,135.3793,135.2532,135.3343,3208.0
2018-04-13 13:05:00,150.23,150.36,150.22,150.26,2649.0,135.3253,135.4424,135.3163,135.3523,2649.0
2018-04-13 13:10:00,150.27,150.33,150.12,150.26,6222.0,135.3613,135.4153,135.2262,135.3523,6222.0
2018-04-13 13:15:00,150.31,150.32,150.18,150.26,10076.0,135.3973,135.4063,135.2802,135.3523,10076.0
2018-04-13 13:20:00,150.27,150.49,150.2,150.49,7233.0,135.3613,135.5595,135.2982,135.5595,7233.0
2018-04-13 13:25:00,150.58,150.67,150.44,150.45,5741.0,135.6405,135.7216,135.5144,135.5234,5741.0
2018-04-13 13:30:00,150.49,150.52,150.35,150.46,6065.0,135.5595,135.5865,135.4334,135.5324,6065.0
2018-04-13 13:35:00,150.42,150.42,150.29,150.38,3415.0,135.4964,135.4964,135.3793,135.4604,3415.0
2018-04-13 13:40:00,150.35,150.47,150.34,150.46,9235.0,135.4334,135.5415,135.4244,135.5324,9235.0
2018-04-13 13:45:00,150.44,150.52,150.37,150.51,3738.0,135.5144,135.5865,135.4514,135.5775,3738.0
2018-04-13 13:50:00,150.47,150.55,150.39,150.55,6804.0,135.5415,135.6135,135.4694,135.6135,6804.0
2018-04-13 13:55:00,150.53,150.53,150.3,150.41,9387.0,135.5955,135.5955,135.3883,135.4874,9387.0
2018-04-13 14:00:00,150.5,150.69,150.44,150.66,7918.0,135.5685,135.7396,135.5144,135.7126,7918.0
2018-04-13 14:05:00,150.67,150.77,150.6,150.74,7871.0,135.7216,135.8117,135.6586,135.7847,7871.0
2018-04-13 14:10:00,150.77,150.8,150.64,150.66,13754.0,135.8117,135.8387,135.6946,135.7126,13754.0
2018-04-13 14:15:00,150.64,150.64,150.42,150.44,7921.0,135.6946,135.6946,135.4964,135.5144,7921.0
2018-04-13 14:20:00,150.42,150.69,150.39,150.66,10623.0,135.4964,135.7396,135.4694,135.7126,10623.0
2018-04-13 14:25:00,150.64,150.8,150.59,150.75,9430.0,135.6946,135.8387,135.6496,135.7937,9430.0
2018-04-13 14:30:00,150.73,151.0,150.63,150.89,19707.0,135.7757,136.0189,135.6856,135.9198,19707.0
2018-04-13 14:35:00,150.9,150.94,150.68,150.8,16706.0,135.9288,135.9648,135.7306,135.8387,16706.0
2018-04-13 14:40:00,150.78,151.03,150.67,151.03,39996.0,135.8207,136.0459,135.7216,136.0459,39996.0
2018-04-13 14:45:00,151.01,151.12,150.93,150.95,44181.0,136.0279,136.127,135.9558,135.9738,44181.0
2018-04-13 14:50:00,150.94,150.94,150.62,150.75,14180.0,135.9648,135.9648,135.6766,135.7937,14180.0
2018-04-13 14:55:00,150.74,150.74,150.53,150.6,9320.0,135.7847,135.7847,135.5955,135.6586,9320.0
2018-04-13 15:00:00,150.59,150.61,150.28,150.31,13745.0,135.6496,135.6676,135.3703,135.3973,13745.0
2018-04-13 15:05:00,150.19,150.2,150.04,150.11,7052.0,135.2892,135.2982,135.1541,135.2172,7052.0
2018-04-13 15:10:00,150.07,150.24,150.06,150.14,7735.0,135.1811,135.3343,135.1721,135.2442,7735.0
2018-04-13 15:15:00,150.11,150.11,149.55,149.55,10676.0,135.2172,135.2172,134.7127,134.7127,10676.0
2018-04-13 15:20:00,149.59,149.8,149.59,149.64,8118.0,134.7488,134.9379,134.7488,134.7938,8118.0
2018-04-13 15:25:00,149.64,149.71,149.56,149.64,8914.0,134.7938,134.8569,134.7217,134.7938,8914.0
2018-04-13 15:30:00,149.6,149.76,149.46,149.61,9829.0,134.7578,134.9019,134.6317,134.7668,9829.0
2018-04-13 15:35:00,149.62,149.74,149.54,149.74,9864.0,134.7758,134.8839,134.7037,134.8839,9864.0
2018-04-13 15:40:00,149.75,150.04,149.75,149.88,17214.0,134.8929,135.1541,134.8929,135.01,17214.0
2018-04-13 15:45:00,149.84,150.04,149.82,149.9,23464.0,134.974,135.1541,134.9559,135.028,23464.0
2018-04-13 15:50:00,149.95,150.27,149.95,150.18,20119.0,135.073,135.3613,135.073,135.2802,20119.0
2018-04-13 15:55:00,150.17,150.3,150.0,150.13,49670.0,135.2712,135.3883,135.1181,135.2352,49670.0
2018-04-16 09:30:00,151.45,151.51,151.0,151.05,46192.0,136.4242,136.4783,136.0189,136.0639,46192.0
2018-04-16 09:35:00,151.33,151.69,151.18,151.58,14506.0,136.3161,136.6404,136.181,136.5413,14506.0
2018-04-16 09:40:00,151.47,151.64,151.17,151.59,21669.0,136.4422,136.5954,136.172,136.5503,21669.0
2018-04-16 09:45:00,151.68,151.74,151.37,151.6,18009.0,136.6314,136.6855,136.3522,136.5593,18009.0
2018-04-16 09:50:00,151.48,151.53,151.0,151.28,23286.0,136.4513,136.4963,136.0189,136.2711,23286.0
2018-04-16 09:55:00,151.27,151.38,151.12,151.26,22104.0,136.2621,136.3612,136.127,136.2531,22104.0
2018-04-16 10:00:00,151.3,151.41,151.16,151.22,28708.0,136.2891,136.3882,136.163,136.217,28708.0
2018-04-16 10:05:00,151.18,151.24,151.04,151.17,16000.0,136.181,136.2351,136.0549,136.172,16000.0
2018-04-16 10:10:00,151.17,151.21,151.03,151.09,12048.0,136.172,136.208,136.0459,136.0999,12048.0
2018-04-16 10:15:00,151.04,151.28,151.01,151.03,16541.0,136.0549,136.2711,136.0279,136.0459,16541.0
2018-04-16 10:20:00,151.07,151.14,150.96,151.14,18145.0,136.0819,136.145,135.9828,136.145,18145.0
2018-04-16 10:25:00,151.16,151.49,151.14,151.4,8739.0,136.163,136.4603,136.145,136.3792,8739.0
2018-04-16 10:30:00,151.41,151.44,151.06,151.06,9736.0,136.3882,136.4152,136.0729,136.0729,9736.0
2018-04-16 10:35:00,151.05,151.08,150.88,151.08,13191.0,136.0639,136.0909,135.9108,136.0909,13191.0
2018-04-16 10:40:00,151.14,151.16,150.84,151.01,8278.0,136.145,136.163,135.8747,136.0279,8278.0
2018-04-16 10:45:00,150.99,151.09,150.57,150.57,11159.0,136.0099,136.0999,135.6315,135.6315,11159.0
2018-04-16 10:50:00,150.57,150.81,150.54,150.8,8806.0,135.6315,135.8477,135.6045,135.8387,8806.0
2018-04-16 10:55:00,150.84,151.04,150.68,150.68,9071.0,135.8747,136.0549,135.7306,135.7306,9071.0
2018-04-16 11:00:00,150.67,150.91,150.67,150.82,21561.0,135.7216,135.9378,135.7216,135.8567,21561.0
2018-04-16 11:05:00,150.78,150.9,150.77,150.83,6005.0,135.8207,135.9288,135.8117,135.8657,6005.0
2018-04-16 11:10:00,150.79,150.81,150.6,150.64,9949.0,135.8297,135.8477,135.6586,135.6946,9949.0
2018-04-16 11:15:00,150.68,150.86,150.48,150.86,7908.0,135.7306,135.8928,135.5505,135.8928,7908.0
2018-04-16 11:20:00,150.84,151.01,150.77,151.0,9301.0,135.8747,136.0279,135.8117,136.0189,9301.0
2018-04-16 11:25:00,151.04,151.06,150.79,151.06,9003.0,136.0549,136.0729,135.8297,136.0729,9003.0
2018-04-16 11:30:00,151.01,151.02,150.83,150.91,7446.0,136.0279,136.0369,135.8657,135.9378,7446.0
2018-04-16 11:35:00,150.89,151.25,150.89,151.15,8019.0,135.9198,136.2441,135.9198,136.154,8019.0
2018-04-16 11:40:00,151.14,151.23,151.02,151.15,7549.0,136.145,136.2261,136.0369,136.154,7549.0
2018-04-16 11:45:00,151.09,151.19,150.99,151.03,6934.0,136.0999,136.19,136.0099,136.0459,6934.0
2018-04-16 11:50:00,151.07,151.31,151.07,151.14,11265.0,136.0819,136.2981,136.0819,136.145,11265.0
2018-04-16 11:55:00,151.15,151.26,151.04,151.11,8623.0,136.154,136.2531,136.0549,136.118,8623.0
2018-04-16 12:00:00,151.14,151.39,151.14,151.34,9767.0,136.145,136.3702,136.145,136.3251,9767.0
2018-04-16 12:05:00,151.34,151.34,151.21,151.25,6975.0,136.3251,136.3251,136.208,136.2441,6975.0
2018-04-16 12:10:00,151.3,151.44,151.21,151.37,10074.0,136.2891,136.4152,136.208,136.3522,10074.0
2018-04-16 12:15:00,151.36,151.36,151.16,151.16,6448.0,136.3432,136.3432,136.163,136.163,6448.0
2018-04-16 12:20:00,151.16,151.18,150.92,150.93,33511.0,136.163,136.181,135.9468,135.9558,33511.0
2018-04-16 12:25:00,150.97,151.29,150.92,151.07,20208.0,135.9918,136.2801,135.9468,136.0819,20208.0
2018-04-16 12:30:00,151.08,151.42,151.08,151.29,8685.0,136.0909,136.3972,136.0909,136.2801,8685.0
2018-04-16 12:35:00,151.35,151.35,151.06,151.29,13066.0,136.3341,136.3341,136.0729,136.2801,13066.0
2018-04-16 12:40:00,151.32,151.41,151.2,151.28,16580.0,136.3071,136.3882,136.199,136.2711,16580.0
2018-04-16 12:45:00,151.34,151.57,151.34,151.52,5794.0,136.3251,136.5323,136.3251,136.4873,5794.0
2018-04-16 12:50:00,151.64,151.87,151.64,151.72,12185.0,136.5954,136.8026,136.5954,136.6674,12185.0
2018-04-16 12:55:00,151.71,151.8,151.68,151.78,9672.0,136.6584,136.7395,136.6314,136.7215,9672.0
2018-04-16 13:00:00,151.78,151.95,151.78,151.91,7780.0,136.7215,136.8746,136.7215,136.8386,7780.0
2018-04-16 13:05:00,151.92,152.0,151.84,151.94,8328.0,136.8476,136.9197,136.7755,136.8656,8328.0
2018-04-16 13:10:00,151.93,151.95,151.83,151.95,4893.0,136.8566,136.8746,136.7665,136.8746,4893.0
2018-04-16 13:15:00,151.94,152.05,151.82,151.82,18606.0,136.8656,136.9647,136.7575,136.7575,18606.0
2018-04-16 13:20:00,151.84,151.87,151.81,151.84,6290.0,136.7755,136.8026,136.7485,136.7755,6290.0
2018-04-16 13:25:00,151.84,151.84,151.67,151.72,6990.0,136.7755,136.7755,136.6224,136.6674,6990.0
2018-04-16 13:30:00,151.74,151.8,151.6,151.62,27188.0,136.6855,136.7395,136.5593,136.5774,27188.0
2018-04-16 13:35:00,151.6,151.74,151.6,151.74,13003.0,136.5593,136.6855,136.5593,136.6855,13003.0
2018-04-16 13:40:00,151.74,151.81,151.63,151.68,8417.0,136.6855,136.7485,136.5864,136.6314,8417.0
2018-04-16 13:45:00,151.67,151.78,151.67,151.72,8403.0,136.6224,136.7215,136.6224,136.6674,8403.0
2018-04-16 13:50:00,151.7,151.73,151.6,151.7,5003.0,136.6494,136.6764,136.5593,136.6494,5003.0
2018-04-16 13:55:00,151.73,151.8,151.7,151.73,16488.0,136.6764,136.7395,136.6494,136.6764,16488.0
2018-04-16 14:00:00,151.74,151.77,151.49,151.52,23818.0,136.6855,136.7125,136.4603,136.4873,23818.0
2018-04-16 14:05:00,151.53,151.63,151.45,151.63,6409.0,136.4963,136.5864,136.4242,136.5864,6409.0
2018-04-16 14:10:00,151.65,151.7,151.5,151.51,9256.0,136.6044,136.6494,136.4693,136.4783,9256.0
2018-04-16 14:15:00,151.5,151.55,151.48,151.5,7142.0,136.4693,136.5143,136.4513,136.4693,7142.0
2018-04-16 14:20:00,151.49,151.59,151.47,151.52,9450.0,136.4603,136.5503,136.4422,136.4873,9450.0
2018-04-16 14:25:00,151.52,151.55,151.4,151.53,28537.0,136.4873,136.5143,136.3792,136.4963,28537.0
2018-04-16 14:30:00,151.53,151.72,151.52,151.69,12870.0,136.4963,136.6674,136.4873,136.6404,12870.0
2018-04-16 14:35:00,151.7,151.79,151.7,151.76,13996.0,136.6494,136.7305,136.6494,136.7035,13996.0
2018-04-16 14:40:00,151.81,151.82,151.63,151.7,8632.0,136.7485,136.7575,136.5864,136.6494,8632.0
2018-04-16 14:45:00,151.68,151.78,151.65,151.75,12136.0,136.6314,136.7215,136.6044,136.6945,12136.0
2018-04-16 14:50:00,151.74,151.75,151.54,151.59,11480.0,136.6855,136.6945,136.5053,136.5503,11480.0
2018-04-16 14:55:00,151.55,151.66,151.51,151.66,11010.0,136.5143,136.6134,136.4783,136.6134,11010.0
2018-04-16 15:00:00,151.64,151.73,151.62,151.73,12704.0,136.5954,136.6764,136.5774,136.6764,12704.0
2018-04-16 15:05:00,151.71,151.71,151.44,151.48,21675.0,136.6584,136.6584,136.4152,136.4513,21675.0
2018-04-16 15:10:00,151.48,151.5,151.33,151.42,33711.0,136.4513,136.4693,136.3161,136.3972,33711.0
2018-04-16 15:15:00,151.41,151.43,151.27,151.39,50738.0,136.3882,136.4062,136.2621,136.3702,50738.0
2018-04-16 15:20:00,151.37,151.45,151.26,151.41,49187.0,136.3522,136.4242,136.2531,136.3882,49187.0
2018-04-16 15:25:00,151.41,151.75,151.39,151.68,22786.0,136.3882,136.6945,136.3702,136.6314,22786.0
2018-04-16 15:30:00,151.67,151.7,151.59,151.62,14697.0,136.6224,136.6494,136.5503,136.5774,14697.0
2018-04-16 15:35:00,151.61,151.65,151.5,151.59,13615.0,136.5684,136.6044,136.4693,136.5503,13615.0
2018-04-16 15:40:00,151.64,151.84,151.58,151.83,19933.0,136.5954,136.7755,136.5413,136.7665,19933.0
2018-04-16 15:45:00,151.79,151.8,151.45,151.51,50303.0,136.7305,136.7395,136.4242,136.4783,50303.0
2018-04-16 15:50:00,151.52,151.64,151.52,151.61,37419.0,136.4873,136.5954,136.4873,136.5684,37419.0
2018-04-16 15:55:00,151.62,151.65,151.4,151.45,101214.0,136.5774,136.6044,136.3792,136.4242,101214.0
2018-04-17 09:30:00,152.65,153.0,152.08,152.94,142116.0,137.5052,137.8204,136.9917,137.7664,142116.0
2018-04-17 09:35:00,152.9,152.94,152.61,152.9,11199.0,137.7304,137.7664,137.4691,137.7304,11199.0
2018-04-17 09:40:00,152.91,153.19,152.72,153.1,17579.0,137.7394,137.9916,137.5682,137.9105,17579.0
2018-04-17 09:45:00,153.14,153.18,152.91,152.93,35294.0,137.9466,137.9826,137.7394,137.7574,35294.0
2018-04-17 09:50:00,152.96,153.14,152.73,153.05,20484.0,137.7844,137.9466,137.5772,137.8655,20484.0
2018-04-17 09:55:00,153.02,153.15,152.93,153.15,12913.0,137.8385,137.9556,137.7574,137.9556,12913.0
2018-04-17 10:00:00,153.17,153.34,153.01,153.01,22840.0,137.9736,138.1267,137.8295,137.8295,22840.0
2018-04-17 10:05:00,152.97,153.07,152.83,152.86,15576.0,137.7934,137.8835,137.6673,137.6943,15576.0
2018-04-17 10:10:00,152.88,152.9,152.74,152.74,15687.0,137.7124,137.7304,137.5862,137.5862,15687.0
2018-04-17 10:15:00,152.76,152.79,152.52,152.67,22002.0,137.6043,137.6313,137.3881,137.5232,22002.0
2018-04-17 10:20:00,152.68,152.71,152.47,152.64,21261.0,137.5322,137.5592,137.343,137.4962,21261.0
2018-04-17 10:25:00,152.65,152.71,152.48,152.52,9985.0,137.5052,137.5592,137.352,137.3881,9985.0
2018-04-17 10:30:00,152.55,152.69,152.5,152.69,18884.0,137.4151,137.5412,137.3701,137.5412,18884.0
2018-04-17 10:35:00,152.69,152.86,152.69,152.86,11138.0,137.5412,137.6943,137.5412,137.6943,11138.0
2018-04-17 10:40:00,152.85,153.08,152.85,153.02,14759.0,137.6853,137.8925,137.6853,137.8385,14759.0
2018-04-17 10:45:00,153.01,153.04,152.98,153.03,7518.0,137.8295,137.8565,137.8024,137.8475,7518.0
2018-04-17 10:50:00,153.02,153.37,153.01,153.34,15523.0,137.8385,138.1537,137.8295,138.1267,15523.0
2018-04-17 10:55:00,153.33,153.44,153.33,153.41,13214.0,138.1177,138.2168,138.1177,138.1898,13214.0
2018-04-17 11:00:00,153.44,153.63,153.43,153.52,14570.0,138.2168,138.3879,138.2078,138.2889,14570.0
2018-04-17 11:05:00,153.52,153.54,153.45,153.49,24652.0,138.2889,138.3069,138.2258,138.2618,24652.0
2018-04-17 11:10:00,153.47,153.64,153.39,153.39,71086.0,138.2438,138.397,138.1718,138.1718,71086.0
2018-04-17 11:15:00,153.41,153.43,153.18,153.18,15506.0,138.1898,138.2078,137.9826,137.9826,15506.0
2018-04-17 11:20:00,153.16,153.49,153.15,153.46,9824.0,137.9646,138.2618,137.9556,138.2348,9824.0
2018-04-17 11:25:00,153.46,153.59,153.33,153.33,12719.0,138.2348,138.3519,138.1177,138.1177,12719.0
2018-04-17 11:30:00,153.27,153.3,153.14,153.25,10558.0,138.0637,138.0907,137.9466,138.0456,10558.0
2018-04-17 11:35:00,153.27,153.34,153.11,153.34,10553.0,138.0637,138.1267,137.9195,138.1267,10553.0
2018-04-17 11:40:00,153.32,153.36,153.25,153.32,7271.0,138.1087,138.1447,138.0456,138.1087,7271.0
2018-04-17 11:45:00,153.33,153.4,153.32,153.39,24554.0,138.1177,138.1808,138.1087,138.1718,24554.0
2018-04-17 11:50:00,153.38,153.38,153.26,153.31,12690.0,138.1627,138.1627,138.0547,138.0997,12690.0
2018-04-17 11:55:00,153.31,153.39,153.28,153.38,8488.0,138.0997,138.1718,138.0727,138.1627,8488.0
2018-04-17 12:00:00,153.38,153.71,153.38,153.71,17523.0,138.1627,138.46,138.1627,138.46,17523.0
2018-04-17 12:05:00,153.69,153.73,153.67,153.72,6291.0,138.442,138.478,138.424,138.469,6291.0
2018-04-17 12:10:00,153.75,153.84,153.74,153.84,12298.0,138.496,138.5771,138.487,138.5771,12298.0
2018-04-17 12:15:00,153.84,153.89,153.81,153.88,12495.0,138.5771,138.6221,138.5501,138.6131,12495.0
2018-04-17 12:20:00,153.9,154.02,153.88,154.02,38762.0,138.6312,138.7393,138.6131,138.7393,38762.0
2018-04-17 12:25:00,154.04,154.19,153.97,153.97,50690.0,138.7573,138.8924,138.6942,138.6942,50690.0
2018-04-17 12:30:00,154.0,154.0,153.81,153.81,7866.0,138.7212,138.7212,138.5501,138.5501,7866.0
2018-04-17 12:35:00,153.77,153.77,153.63,153.72,5477.0,138.5141,138.5141,138.3879,138.469,5477.0
2018-04-17 12:40:00,153.74,153.86,153.7,153.7,8543.0,138.487,138.5951,138.451,138.451,8543.0
2018-04-17 12:45:00,153.72,153.81,153.72,153.76,12581.0,138.469,138.5501,138.469,138.505,12581.0
2018-04-17 12:50:00,153.78,153.88,153.73,153.74,9420.0,138.5231,138.6131,138.478,138.487,9420.0
2018-04-17 12:55:00,153.77,154.07,153.75,154.07,11852.0,138.5141,138.7843,138.496,138.7843,11852.0
2018-04-17 13:00:00,154.02,154.4,154.02,154.33,38190.0,138.7393,139.0816,138.7393,139.0185,38190.0
2018-04-17 13:05:00,154.32,154.44,154.3,154.36,9663.0,139.0095,139.1176,138.9915,139.0455,9663.0
2018-04-17 13:10:00,154.33,154.45,154.3,154.33,10141.0,139.0185,139.1266,138.9915,139.0185,10141.0
2018-04-17 13:15:00,154.32,154.32,154.06,154.15,22333.0,139.0095,139.0095,138.7753,138.8564,22333.0
2018-04-17 13:20:00,154.15,154.39,154.14,154.37,6848.0,138.8564,139.0725,138.8473,139.0545,6848.0
2018-04-17 13:25:00,154.37,154.48,154.33,154.45,8492.0,139.0545,139.1536,139.0185,139.1266,8492.0
2018-04-17 13:30:00,154.45,154.49,154.34,154.45,6851.0,139.1266,139.1626,139.0275,139.1266,6851.0
2018-04-17 13:35:00,154.44,154.47,154.29,154.42,10496.0,139.1176,139.1446,138.9825,139.0996,10496.0
2018-04-17 13:40:00,154.39,154.47,154.3,154.47,14925.0,139.0725,139.1446,138.9915,139.1446,14925.0
2018-04-17 13:45:00,154.49,154.53,154.28,154.28,15062.0,139.1626,139.1987,138.9735,138.9735,15062.0
2018-04-17 13:50:00,154.28,154.36,154.1,154.34,13601.0,138.9735,139.0455,138.8113,139.0275,13601.0
2018-04-17 13:55:00,154.31,154.43,154.3,154.4,12170.0,139.0005,139.1086,138.9915,139.0816,12170.0
2018-04-17 14:00:00,154.37,154.52,154.34,154.38,11577.0,139.0545,139.1896,139.0275,139.0635,11577.0
2018-04-17 14:05:00,154.4,154.43,154.2,154.2,10204.0,139.0816,139.1086,138.9014,138.9014,10204.0
2018-04-17 14:10:00,154.21,154.21,154.08,154.15,10417.0,138.9104,138.9104,138.7933,138.8564,10417.0
2018-04-17 14:15:00,154.16,154.27,154.1,154.12,7885.0,138.8654,138.9644,138.8113,138.8293,7885.0
2018-04-17 14:20:00,154.15,154.15,153.89,153.93,9523.0,138.8564,138.8564,138.6221,138.6582,9523.0
2018-04-17 14:25:00,153.91,154.05,153.82,154.05,10164.0,138.6402,138.7663,138.5591,138.7663,10164.0
2018-04-17 14:30:00,154.05,154.11,153.99,154.07,10092.0,138.7663,138.8203,138.7122,138.7843,10092.0
2018-04-17 14:35:00,154.05,154.22,154.03,154.22,7972.0,138.7663,138.9194,138.7483,138.9194,7972.0
2018-04-17 14:40:00,154.21,154.23,154.16,154.18,7981.0,138.9104,138.9284,138.8654,138.8834,7981.0
2018-04-17 14:45:00,154.17,154.32,154.17,154.29,15813.0,138.8744,139.0095,138.8744,138.9825,15813.0
2018-04-17 14:50:00,154.31,154.36,154.25,154.25,10052.0,139.0005,139.0455,138.9464,138.9464,10052.0
2018-04-17 14:55:00,154.24,154.35,154.21,154.27,14104.0,138.9374,139.0365,138.9104,138.9644,14104.0
2018-04-17 15:00:00,154.29,154.29,154.02,154.06,18904.0,138.9825,138.9825,138.7393,138.7753,18904.0
2018-04-17 15:05:00,154.05,154.21,154.04,154.16,19545.0,138.7663,138.9104,138.7573,138.8654,19545.0
2018-04-17 15:10:00,154.17,154.29,154.16,154.23,24424.0,138.8744,138.9825,138.8654,138.9284,24424.0
2018-04-17 15:15:00,154.21,154.44,154.21,154.39,18918.0,138.9104,139.1176,138.9104,139.0725,18918.0
2018-04-17 15:20:00,154.37,154.58,154.37,154.52,35001.0,139.0545,139.2437,139.0545,139.1896,35001.0
2018-04-17 15:25:00,154.52,154.53,154.34,154.36,21925.0,139.1896,139.1987,139.0275,139.0455,21925.0
2018-04-17 15:30:00,154.38,154.51,154.35,154.42,22763.0,139.0635,139.1806,139.0365,139.0996,22763.0
2018-04-17 15:35:00,154.42,154.59,154.36,154.39,35245.0,139.0996,139.2527,139.0455,139.0725,35245.0
2018-04-17 15:40:00,154.36,154.37,154.17,154.28,29823.0,139.0455,139.0545,138.8744,138.9735,29823.0
2018-04-17 15:45:00,154.3,154.42,154.29,154.4,58165.0,138.9915,139.0996,138.9825,139.0816,58165.0
2018-04-17 15:50:00,154.4,154.42,154.19,154.26,77488.0,139.0816,139.0996,138.8924,138.9554,77488.0
2018-04-17 15:55:00,154.27,154.33,154.1,154.21,124556.0,138.9644,139.0185,138.8113,138.9104,124556.0
2018-04-18 09:30:00,154.35,154.7,153.34,153.69,69437.0,139.0365,139.3518,138.1267,138.442,69437.0
2018-04-18 09:35:00,153.77,154.13,153.41,153.41,21278.0,138.5141,138.8383,138.1898,138.1898,21278.0
2018-04-18 09:40:00,153.47,154.0,153.47,153.71,20420.0,138.2438,138.7212,138.2438,138.46,20420.0
2018-04-18 09:45:00,153.7,153.93,153.36,153.76,17611.0,138.451,138.6582,138.1447,138.505,17611.0
2018-04-18 09:50:00,153.8,154.07,153.74,153.86,12653.0,138.5411,138.7843,138.487,138.5951,12653.0
2018-04-18 09:55:00,153.92,154.17,153.85,154.08,11244.0,138.6492,138.8744,138.5861,138.7933,11244.0
2018-04-18 10:00:00,154.03,154.1,153.84,154.1,9523.0,138.7483,138.8113,138.5771,138.8113,9523.0
2018-04-18 10:05:00,154.07,154.11,153.78,153.84,42536.0,138.7843,138.8203,138.5231,138.5771,42536.0
2018-04-18 10:10:00,153.85,153.85,153.64,153.68,16031.0,138.5861,138.5861,138.397,138.433,16031.0
2018-04-18 10:15:00,153.66,153.9,153.66,153.81,20464.0,138.415,138.6312,138.415,138.5501,20464.0
2018-04-18 10:20:00,153.8,154.06,153.8,154.02,13819.0,138.5411,138.7753,138.5411,138.7393,13819.0
2018-04-18 10:25:00,154.07,154.18,153.89,154.18,13776.0,138.7843,138.8834,138.6221,138.8834,13776.0
2018-04-18 10:30:00,154.19,154.23,154.07,154.08,12196.0,138.8924,138.9284,138.7843,138.7933,12196.0
2018-04-18 10:35:00,154.1,154.38,154.09,154.32,8705.0,138.8113,139.0635,138.8023,139.0095,8705.0
2018-04-18 10:40:00,154.32,154.57,154.32,154.56,12963.0,139.0095,139.2347,139.0095,139.2257,12963.0
2018-04-18 10:45:00,154.56,154.58,154.37,154.54,18014.0,139.2257,139.2437,139.0545,139.2077,18014.0
2018-04-18 10:50:00,154.55,154.58,154.42,154.5,15752.0,139.2167,139.2437,139.0996,139.1716,15752.0
2018-04-18 10:55:00,154.5,154.7,154.49,154.53,18837.0,139.1716,139.3518,139.1626,139.1987,18837.0
2018-04-18 11:00:00,154.53,154.68,154.46,154.62,15659.0,139.1987,139.3338,139.1356,139.2797,15659.0
2018-04-18 11:05:00,154.62,154.82,154.62,154.74,13152.0,139.2797,139.4599,139.2797,139.3878,13152.0
2018-04-18 11:10:00,154.74,154.75,154.61,154.64,11374.0,139.3878,139.3968,139.2707,139.2977,11374.0
2018-04-18 11:15:00,154.62,154.62,154.49,154.52,13015.0,139.2797,139.2797,139.1626,139.1896,13015.0
2018-04-18 11:20:00,154.49,154.5,154.38,154.46,15476.0,139.1626,139.1716,139.0635,139.1356,15476.0
2018-04-18 11:25:00,154.46,154.64,154.45,154.56,20409.0,139.1356,139.2977,139.1266,139.2257,20409.0
2018-04-18 11:30:00,154.58,154.69,154.46,154.67,8086.0,139.2437,139.3428,139.1356,139.3248,8086.0
2018-04-18 11:35:00,154.66,154.83,154.6,154.78,11341.0,139.3158,139.4689,139.2617,139.4238,11341.0
2018-04-18 11:40:00,154.82,154.9,154.81,154.81,11323.0,139.4599,139.5319,139.4509,139.4509,11323.0
2018-04-18 11:45:00,154.78,154.78,154.55,154.73,8445.0,139.4238,139.4238,139.2167,139.3788,8445.0
2018-04-18 11:50:00,154.72,154.82,154.69,154.82,6705.0,139.3698,139.4599,139.3428,139.4599,6705.0
2018-04-18 11:55:00,154.84,154.84,154.63,154.73,12953.0,139.4779,139.4779,139.2887,139.3788,12953.0
2018-04-18 12:00:00,154.75,155.0,154.75,154.92,8265.0,139.3968,139.622,139.3968,139.55,8265.0
2018-04-18 12:05:00,154.9,155.03,154.86,154.88,34534.0,139.5319,139.649,139.4959,139.5139,34534.0
2018-04-18 12:10:00,154.9,154.97,154.9,154.95,8178.0,139.5319,139.595,139.5319,139.577,8178.0
2018-04-18 12:15:00,154.94,154.96,154.79,154.92,10644.0,139.568,139.586,139.4329,139.55,10644.0
2018-04-18 12:20:00,154.89,154.89,154.76,154.86,4263.0,139.5229,139.5229,139.4058,139.4959,4263.0
2018-04-18 12:25:00,154.85,154.93,154.76,154.82,7798.0,139.4869,139.559,139.4058,139.4599,7798.0
2018-04-18 12:30:00,154.85,154.93,154.82,154.93,6002.0,139.4869,139.559,139.4599,139.559,6002.0
2018-04-18 12:35:00,154.9,154.91,154.71,154.72,6009.0,139.5319,139.541,139.3608,139.3698,6009.0
2018-04-18 12:40:00,154.74,154.87,154.74,154.87,4339.0,139.3878,139.5049,139.3878,139.5049,4339.0
2018-04-18 12:45:00,154.87,154.89,154.74,154.8,8135.0,139.5049,139.5229,139.3878,139.4419,8135.0
2018-04-18 12:50:00,154.83,154.91,154.8,154.9,3499.0,139.4689,139.541,139.4419,139.5319,3499.0
2018-04-18 12:55:00,154.87,154.96,154.83,154.94,7211.0,139.5049,139.586,139.4689,139.568,7211.0
2018-04-18 13:00:00,154.93,155.02,154.9,154.97,4735.0,139.559,139.64,139.5319,139.595,4735.0
2018-04-18 13:05:00,155.02,155.12,155.02,155.07,14107.0,139.64,139.7301,139.64,139.6851,14107.0
2018-04-18 13:10:00,155.09,155.2,155.07,155.2,9913.0,139.7031,139.8022,139.6851,139.8022,9913.0
2018-04-18 13:15:00,155.2,155.23,155.11,155.23,6676.0,139.8022,139.8292,139.7211,139.8292,6676.0
2018-04-18 13:20:00,155.23,155.24,155.16,155.21,13989.0,139.8292,139.8382,139.7661,139.8112,13989.0
2018-04-18 13:25:00,155.2,155.33,155.19,155.33,11921.0,139.8022,139.9193,139.7932,139.9193,11921.0
2018-04-18 13:30:00,155.29,155.39,155.27,155.39,10008.0,139.8833,139.9733,139.8652,139.9733,10008.0
2018-04-18 13:35:00,155.39,155.42,155.34,155.38,14164.0,139.9733,140.0004,139.9283,139.9643,14164.0
2018-04-18 13:40:00,155.34,155.36,155.24,155.28,8238.0,139.9283,139.9463,139.8382,139.8742,8238.0
2018-04-18 13:45:00,155.28,155.37,155.27,155.31,18384.0,139.8742,139.9553,139.8652,139.9013,18384.0
2018-04-18 13:50:00,155.32,155.39,155.29,155.31,14054.0,139.9103,139.9733,139.8833,139.9013,14054.0
2018-04-18 13:55:00,155.31,155.4,155.25,155.26,17596.0,139.9013,139.9823,139.8472,139.8562,17596.0
2018-04-18 14:00:00,155.22,155.34,155.07,155.32,10256.0,139.8202,139.9283,139.6851,139.9103,10256.0
2018-04-18 14:05:00,155.31,155.45,155.31,155.42,17185.0,139.9013,140.0274,139.9013,140.0004,17185.0
2018-04-18 14:10:00,155.42,155.51,155.4,155.45,14767.0,140.0004,140.0814,139.9823,140.0274,14767.0
2018-04-18 14:15:00,155.45,155.5,155.43,155.46,8038.0,140.0274,140.0724,140.0094,140.0364,8038.0
2018-04-18 14:20:00,155.46,155.51,155.41,155.45,13218.0,140.0364,140.0814,139.9913,140.0274,13218.0
2018-04-18 14:25:00,155.43,155.5,155.4,155.49,7165.0,140.0094,140.0724,139.9823,140.0634,7165.0
2018-04-18 14:30:00,155.5,155.55,155.49,155.53,8072.0,140.0724,140.1175,140.0634,140.0994,8072.0
2018-04-18 14:35:00,155.55,155.66,155.53,155.56,15685.0,140.1175,140.2165,140.0994,140.1265,15685.0
2018-04-18 14:40:00,155.55,155.59,155.52,155.59,13224.0,140.1175,140.1535,140.0904,140.1535,13224.0
2018-04-18 14:45:00,155.59,155.65,155.53,155.59,20350.0,140.1535,140.2075,140.0994,140.1535,20350.0
2018-04-18 14:50:00,155.54,155.7,155.53,155.63,12601.0,140.1084,140.2526,140.0994,140.1895,12601.0
2018-04-18 14:55:00,155.63,155.66,155.42,155.42,9456.0,140.1895,140.2165,140.0004,140.0004,9456.0
2018-04-18 15:00:00,155.41,155.56,155.38,155.55,25124.0,139.9913,140.1265,139.9643,140.1175,25124.0
2018-04-18 15:05:00,155.57,155.62,155.47,155.54,24077.0,140.1355,140.1805,140.0454,140.1084,24077.0
2018-04-18 15:10:00,155.54,155.65,155.54,155.56,14857.0,140.1084,140.2075,140.1084,140.1265,14857.0
2018-04-18 15:15:00,155.55,155.59,155.46,155.5,13185.0,140.1175,140.1535,140.0364,140.0724,13185.0
2018-04-18 15:20:00,155.51,155.63,155.44,155.44,25510.0,140.0814,140.1895,140.0184,140.0184,25510.0
2018-04-18 15:25:00,155.44,155.53,155.4,155.49,13541.0,140.0184,140.0994,139.9823,140.0634,13541.0
2018-04-18 15:30:00,155.49,155.56,155.46,155.54,30820.0,140.0634,140.1265,140.0364,140.1084,30820.0
2018-04-18 15:35:00,155.54,155.58,155.43,155.45,18490.0,140.1084,140.1445,140.0094,140.0274,18490.0
2018-04-18 15:40:00,155.44,155.55,155.33,155.55,28256.0,140.0184,140.1175,139.9193,140.1175,28256.0
2018-04-18 15:45:00,155.54,155.63,155.5,155.5,49416.0,140.1084,140.1895,140.0724,140.0724,49416.0
2018-04-18 15:50:00,155.49,155.49,155.31,155.33,58444.0,140.0634,140.0634,139.9013,139.9193,58444.0
2018-04-18 15:55:00,155.32,155.62,155.27,155.5,121154.0,139.9103,140.1805,139.8652,140.0724,121154.0
2018-04-19 09:30:00,155.0,155.21,154.32,154.54,93097.0,139.622,139.8112,139.0095,139.2077,93097.0
2018-04-19 09:35:00,154.53,154.66,153.94,154.62,23055.0,139.1987,139.3158,138.6672,139.2797,23055.0
2018-04-19 09:40:00,154.57,154.84,154.39,154.41,15418.0,139.2347,139.4779,139.0725,139.0906,15418.0
2018-04-19 09:45:00,154.33,154.5,154.17,154.43,12726.0,139.0185,139.1716,138.8744,139.1086,12726.0
2018-04-19 09:50:00,154.42,154.78,154.33,154.77,16820.0,139.0996,139.4238,139.0185,139.4148,16820.0
2018-04-19 09:55:00,154.75,154.8,154.58,154.7,31500.0,139.3968,139.4419,139.2437,139.3518,31500.0
2018-04-19 10:00:00,154.64,154.84,154.62,154.84,18399.0,139.2977,139.4779,139.2797,139.4779,18399.0
2018-04-19 10:05:00,154.8,155.03,154.78,154.9,12865.0,139.4419,139.649,139.4238,139.5319,12865.0
2018-04-19 10:10:00,154.9,154.9,154.64,154.78,29443.0,139.5319,139.5319,139.2977,139.4238,29443.0
2018-04-19 10:15:00,154.79,154.79,154.63,154.69,19673.0,139.4329,139.4329,139.2887,139.3428,19673.0
2018-04-19 10:20:00,154.66,154.71,154.62,154.71,59132.0,139.3158,139.3608,139.2797,139.3608,59132.0
2018-04-19 10:25:00,154.71,154.86,154.71,154.84,10168.0,139.3608,139.4959,139.3608,139.4779,10168.0
2018-04-19 10:30:00,154.88,155.03,154.78,155.0,6786.0,139.5139,139.649,139.4238,139.622,6786.0
2018-04-19 10:35:00,155.07,155.07,154.82,154.95,6821.0,139.6851,139.6851,139.4599,139.577,6821.0
2018-04-19 10:40:00,154.9,154.9,154.72,154.75,9318.0,139.5319,139.5319,139.3698,139.3968,9318.0
2018-04-19 10:45:00,154.71,154.78,154.6,154.64,11278.0,139.3608,139.4238,139.2617,139.2977,11278.0
2018-04-19 10:50:00,154.68,154.68,154.46,154.48,8348.0,139.3338,139.3338,139.1356,139.1536,8348.0
2018-04-19 10:55:00,154.51,154.51,154.22,154.48,16570.0,139.1806,139.1806,138.9194,139.1536,16570.0
2018-04-19 11:00:00,154.48,154.49,154.19,154.25,10014.0,139.1536,139.1626,138.8924,138.9464,10014.0
2018-04-19 11:05:00,154.26,154.36,154.2,154.32,7528.0,138.9554,139.0455,138.9014,139.0095,7528.0
2018-04-19 11:10:00,154.34,154.36,154.19,154.27,11194.0,139.0275,139.0455,138.8924,138.9644,11194.0
2018-04-19 11:15:00,154.24,154.48,154.19,154.46,9095.0,138.9374,139.1536,138.8924,139.1356,9095.0
2018-04-19 11:20:00,154.47,154.74,154.35,154.74,9345.0,139.1446,139.3878,139.0365,139.3878,9345.0
2018-04-19 11:25:00,154.69,154.8,154.64,154.71,12212.0,139.3428,139.4419,139.2977,139.3608,12212.0
2018-04-19 11:30:00,154.67,154.77,154.55,154.55,9243.0,139.3248,139.4148,139.2167,139.2167,9243.0
2018-04-19 11:35:00,154.56,154.6,154.25,154.31,7981.0,139.2257,139.2617,138.9464,139.0005,7981.0
2018-04-19 11:40:00,154.28,154.36,154.21,154.36,7486.0,138.9735,139.0455,138.9104,139.0455,7486.0
2018-04-19 11:45:00,154.34,154.38,154.24,154.31,8435.0,139.0275,139.0635,138.9374,139.0005,8435.0
2018-04-19 11:50:00,154.38,154.38,154.1,154.13,7403.0,139.0635,139.0635,138.8113,138.8383,7403.0
2018-04-19 11:55:00,154.08,154.22,154.0,154.0,6950.0,138.7933,138.9194,138.7212,138.7212,6950.0
2018-04-19 12:00:00,153.98,154.0,153.89,154.0,5223.0,138.7032,138.7212,138.6221,138.7212,5223.0
2018-04-19 12:05:00,153.98,153.99,153.78,153.9,7943.0,138.7032,138.7122,138.5231,138.6312,7943.0
2018-04-19 12:10:00,153.88,153.95,153.8,153.94,7027.0,138.6131,138.6762,138.5411,138.6672,7027.0
2018-04-19 12:15:00,153.96,154.03,153.87,153.9,8943.0,138.6852,138.7483,138.6041,138.6312,8943.0
2018-04-19 12:20:00,153.96,154.03,153.9,153.97,6272.0,138.6852,138.7483,138.6312,138.6942,6272.0
2018-04-19 12:25:00,153.97,154.02,153.76,153.77,5661.0,138.6942,138.7393,138.505,138.5141,5661.0
2018-04-19 12:30:00,153.84,153.95,153.84,153.9,6042.0,138.5771,138.6762,138.5771,138.6312,6042.0
2018-04-19 12:35:00,153.92,154.02,153.87,154.02,7210.0,138.6492,138.7393,138.6041,138.7393,7210.0
2018-04-19 12:40:00,153.98,154.05,153.91,154.05,4651.0,138.7032,138.7663,138.6402,138.7663,4651.0
2018-04-19 12:45:00,154.04,154.1,153.97,154.06,39088.0,138.7573,138.8113,138.6942,138.7753,39088.0
2018-04-19 12:50:00,154.05,154.11,153.98,154.0,6217.0,138.7663,138.8203,138.7032,138.7212,6217.0
2018-04-19 12:55:00,154.03,154.03,153.82,153.82,7327.0,138.7483,138.7483,138.5591,138.5591,7327.0
2018-04-19 13:00:00,153.82,153.83,153.73,153.74,7900.0,138.5591,138.5681,138.478,138.487,7900.0
2018-04-19 13:05:00,153.76,153.81,153.66,153.73,4098.0,138.505,138.5501,138.415,138.478,4098.0
2018-04-19 13:10:00,153.7,153.78,153.69,153.77,5000.0,138.451,138.5231,138.442,138.5141,5000.0
2018-04-19 13:15:00,153.77,153.82,153.69,153.71,4423.0,138.5141,138.5591,138.442,138.46,4423.0
2018-04-19 13:20:00,153.69,153.75,153.66,153.69,6713.0,138.442,138.496,138.415,138.442,6713.0
2018-04-19 13:25:00,153.7,153.73,153.62,153.67,5179.0,138.451,138.478,138.3789,138.424,5179.0
2018-04-19 13:30:00,153.67,153.86,153.67,153.7,6754.0,138.424,138.5951,138.424,138.451,6754.0
2018-04-19 13:35:00,153.68,153.84,153.62,153.82,7966.0,138.433,138.5771,138.3789,138.5591,7966.0
2018-04-19 13:40:00,153.85,153.95,153.75,153.91,6262.0,138.5861,138.6762,138.496,138.6402,6262.0
2018-04-19 13:45:00,153.91,153.92,153.83,153.87,3049.0,138.6402,138.6492,138.5681,138.6041,3049.0
2018-04-19 13:50:00,153.9,154.0,153.87,154.0,7608.0,138.6312,138.7212,138.6041,138.7212,7608.0
2018-04-19 13:55:00,153.96,153.97,153.85,153.92,5158.0,138.6852,138.6942,138.5861,138.6492,5158.0
2018-04-19 14:00:00,153.92,153.95,153.82,153.82,4652.0,138.6492,138.6762,138.5591,138.5591,4652.0
2018-04-19 14:05:00,153.81,153.96,153.8,153.93,5041.0,138.5501,138.6852,138.5411,138.6582,5041.0
2018-04-19 14:10:00,153.94,154.01,153.85,153.87,6212.0,138.6672,138.7302,138.5861,138.6041,6212.0
2018-04-19 14:15:00,153.84,153.88,153.78,153.78,2930.0,138.5771,138.6131,138.5231,138.5231,2930.0
2018-04-19 14:20:00,153.81,153.84,153.63,153.67,4662.0,138.5501,138.5771,138.3879,138.424,4662.0
2018-04-19 14:25:00,153.65,153.76,153.63,153.74,7332.0,138.406,138.505,138.3879,138.487,7332.0
2018-04-19 14:30:00,153.76,153.89,153.75,153.89,7051.0,138.505,138.6221,138.496,138.6221,7051.0
2018-04-19 14:35:00,153.89,153.94,153.73,153.9,9248.0,138.6221,138.6672,138.478,138.6312,9248.0
2018-04-19 14:40:00,153.92,154.06,153.89,154.06,12572.0,138.6492,138.7753,138.6221,138.7753,12572.0
2018-04-19 14:45:00,154.05,154.13,154.03,154.12,9000.0,138.7663,138.8383,138.7483,138.8293,9000.0
2018-04-19 14:50:00,154.12,154.18,154.02,154.12,9702.0,138.8293,138.8834,138.7393,138.8293,9702.0
2018-04-19 14:55:00,154.15,154.25,154.12,154.24,12329.0,138.8564,138.9464,138.8293,138.9374,12329.0
2018-04-19 15:00:00,154.22,154.39,154.17,154.35,9435.0,138.9194,139.0725,138.8744,139.0365,9435.0
2018-04-19 15:05:00,154.32,154.43,154.2,154.4,7004.0,139.0095,139.1086,138.9014,139.0816,7004.0
2018-04-19 15:10:00,154.39,154.41,154.29,154.34,6639.0,139.0725,139.0906,138.9825,139.0275,6639.0
2018-04-19 15:15:00,154.33,154.38,154.23,154.38,10126.0,139.0185,139.0635,138.9284,139.0635,10126.0
2018-04-19 15:20:00,154.36,154.42,154.36,154.39,13204.0,139.0455,139.0996,139.0455,139.0725,13204.0
2018-04-19 15:25:00,154.39,154.4,154.33,154.39,9563.0,139.0725,139.0816,139.0185,139.0725,9563.0
2018-04-19 15:30:00,154.36,154.68,154.29,154.68,27894.0,139.0455,139.3338,138.9825,139.3338,27894.0
2018-04-19 15:35:00,154.72,154.96,154.69,154.8,23614.0,139.3698,139.586,139.3428,139.4419,23614.0
2018-04-19 15:40:00,154.77,154.94,154.71,154.79,16437.0,139.4148,139.568,139.3608,139.4329,16437.0
2018-04-19 15:45:00,154.83,154.83,154.67,154.73,16658.0,139.4689,139.4689,139.3248,139.3788,16658.0
2018-04-19 15:50:00,154.76,154.84,154.55,154.57,31959.0,139.4058,139.4779,139.2167,139.2347,31959.0
2018-04-19 15:55:00,154.58,154.65,154.39,154.54,80829.0,139.2437,139.3067,139.0725,139.2077,80829.0
2018-04-20 09:30:00,154.02,154.45,153.46,154.42,259983.0,138.7393,139.1266,138.2348,139.0996,259983.0
2018-04-20 09:35:00,154.32,154.75,154.32,154.54,6259.0,139.0095,139.3968,139.0095,139.2077,6259.0
2018-04-20 09:40:00,154.46,154.52,154.15,154.22,9006.0,139.1356,139.1896,138.8564,138.9194,9006.0
2018-04-20 09:45:00,154.16,154.42,154.02,154.28,9855.0,138.8654,139.0996,138.7393,138.9735,9855.0
2018-04-20 09:50:00,154.36,154.38,153.92,154.03,8000.0,139.0455,139.0635,138.6492,138.7483,8000.0
2018-04-20 09:55:00,154.07,154.15,153.94,154.08,8155.0,138.7843,138.8564,138.6672,138.7933,8155.0
2018-04-20 10:00:00,154.15,154.21,153.85,153.93,13202.0,138.8564,138.9104,138.5861,138.6582,13202.0
2018-04-20 10:05:00,153.86,154.04,153.86,153.97,6717.0,138.5951,138.7573,138.5951,138.6942,6717.0
2018-04-20 10:10:00,153.97,154.07,153.85,154.01,13961.0,138.6942,138.7843,138.5861,138.7302,13961.0
2018-04-20 10:15:00,154.04,154.15,153.99,154.11,9065.0,138.7573,138.8564,138.7122,138.8203,9065.0
2018-04-20 10:20:00,154.13,154.13,153.8,153.8,16058.0,138.8383,138.8383,138.5411,138.5411,16058.0
2018-04-20 10:25:00,153.83,153.88,153.71,153.77,15319.0,138.5681,138.6131,138.46,138.5141,15319.0
2018-04-20 10:30:00,153.78,153.81,153.59,153.77,15075.0,138.5231,138.5501,138.3519,138.5141,15075.0
2018-04-20 10:35:00,153.74,153.9,153.58,153.84,8588.0,138.487,138.6312,138.3429,138.5771,8588.0
2018-04-20 10:40:00,153.84,153.88,153.55,153.69,15571.0,138.5771,138.6131,138.3159,138.442,15571.0
2018-04-20 10:45:00,153.72,153.75,153.43,153.43,11754.0,138.469,138.496,138.2078,138.2078,11754.0
2018-04-20 10:50:00,153.38,153.4,153.05,153.1,12408.0,138.1627,138.1808,137.8655,137.9105,12408.0
2018-04-20 10:55:00,153.1,153.24,153.1,153.23,7819.0,137.9105,138.0366,137.9105,138.0276,7819.0
2018-04-20 11:00:00,153.23,153.24,152.85,152.9,10760.0,138.0276,138.0366,137.6853,137.7304,10760.0
2018-04-20 11:05:00,152.93,152.94,152.7,152.79,15794.0,137.7574,137.7664,137.5502,137.6313,15794.0
2018-04-20 11:10:00,152.78,152.78,152.51,152.6,6518.0,137.6223,137.6223,137.3791,137.4601,6518.0
2018-04-20 11:15:00,152.61,152.79,152.57,152.79,9591.0,137.4691,137.6313,137.4331,137.6313,9591.0
2018-04-20 11:20:00,152.8,152.84,152.53,152.53,6833.0,137.6403,137.6763,137.3971,137.3971,6833.0
2018-04-20 11:25:00,152.5,152.61,152.21,152.24,11486.0,137.3701,137.4691,137.1088,137.1358,11486.0
2018-04-20 11:30:00,152.29,152.57,152.26,152.57,16762.0,137.1809,137.4331,137.1539,137.4331,16762.0
2018-04-20 11:35:00,152.57,152.8,152.55,152.8,10615.0,137.4331,137.6403,137.4151,137.6403,10615.0
2018-04-20 11:40:00,152.81,152.9,152.78,152.86,6684.0,137.6493,137.7304,137.6223,137.6943,6684.0
2018-04-20 11:45:00,152.83,152.85,152.66,152.67,7250.0,137.6673,137.6853,137.5142,137.5232,7250.0
2018-04-20 11:50:00,152.63,152.7,152.49,152.53,13315.0,137.4872,137.5502,137.361,137.3971,13315.0
2018-04-20 11:55:00,152.54,152.63,152.48,152.49,11506.0,137.4061,137.4872,137.352,137.361,11506.0
2018-04-20 12:00:00,152.49,152.51,152.27,152.28,10511.0,137.361,137.3791,137.1629,137.1719,10511.0
2018-04-20 12:05:00,152.24,152.51,152.2,152.48,8967.0,137.1358,137.3791,137.0998,137.352,8967.0
2018-04-20 12:10:00,152.53,152.57,152.25,152.28,9610.0,137.3971,137.4331,137.1449,137.1719,9610.0
2018-04-20 12:15:00,152.31,152.44,152.25,152.25,8406.0,137.1989,137.316,137.1449,137.1449,8406.0
2018-04-20 12:20:00,152.24,152.41,152.23,152.34,7347.0,137.1358,137.289,137.1268,137.2259,7347.0
2018-04-20 12:25:00,152.38,152.47,152.34,152.38,6240.0,137.262,137.343,137.2259,137.262,6240.0
2018-04-20 12:30:00,152.37,152.51,152.21,152.5,9781.0,137.253,137.3791,137.1088,137.3701,9781.0
2018-04-20 12:35:00,152.46,152.61,152.39,152.39,4749.0,137.334,137.4691,137.271,137.271,4749.0
2018-04-20 12:40:00,152.4,152.57,152.4,152.51,3550.0,137.28,137.4331,137.28,137.3791,3550.0
2018-04-20 12:45:00,152.45,152.59,152.33,152.44,7778.0,137.325,137.4511,137.2169,137.316,7778.0
2018-04-20 12:50:00,152.39,152.41,152.33,152.39,5354.0,137.271,137.289,137.2169,137.271,5354.0
2018-04-20 12:55:00,152.4,152.43,152.16,152.16,42470.0,137.28,137.307,137.0638,137.0638,42470.0
2018-04-20 13:00:00,152.13,152.23,152.07,152.07,50854.0,137.0368,137.1268,136.9827,136.9827,50854.0
2018-04-20 13:05:00,152.12,152.18,152.0,152.05,31890.0,137.0278,137.0818,136.9197,136.9647,31890.0
2018-04-20 13:10:00,152.09,152.14,152.02,152.07,31963.0,137.0007,137.0458,136.9377,136.9827,31963.0
2018-04-20 13:15:00,152.1,152.32,152.07,152.3,37939.0,137.0097,137.2079,136.9827,137.1899,37939.0
2018-04-20 13:20:00,152.25,152.29,152.15,152.22,10911.0,137.1449,137.1809,137.0548,137.1178,10911.0
2018-04-20 13:25:00,152.23,152.66,152.21,152.66,7922.0,137.1268,137.5142,137.1088,137.5142,7922.0
2018-04-20 13:30:00,152.68,152.73,152.59,152.61,4704.0,137.5322,137.5772,137.4511,137.4691,4704.0
2018-04-20 13:35:00,152.63,153.04,152.63,152.98,4061.0,137.4872,137.8565,137.4872,137.8024,4061.0
2018-04-20 13:40:00,153.0,153.02,152.93,153.02,4668.0,137.8204,137.8385,137.7574,137.8385,4668.0
2018-04-20 13:45:00,153.03,153.08,152.97,153.01,5818.0,137.8475,137.8925,137.7934,137.8295,5818.0
2018-04-20 13:50:00,153.06,153.13,153.0,153.13,5377.0,137.8745,137.9376,137.8204,137.9376,5377.0
2018-04-20 13:55:00,153.18,153.25,152.99,153.01,9888.0,137.9826,138.0456,137.8114,137.8295,9888.0
2018-04-20 14:00:00,153.0,153.05,152.89,153.04,7989.0,137.8204,137.8655,137.7214,137.8565,7989.0
2018-04-20 14:05:00,153.08,153.16,153.01,153.16,10930.0,137.8925,137.9646,137.8295,137.9646,10930.0
2018-04-20 14:10:00,153.09,153.1,152.83,152.83,8076.0,137.9015,137.9105,137.6673,137.6673,8076.0
2018-04-20 14:15:00,152.85,152.87,152.76,152.83,6935.0,137.6853,137.7033,137.6043,137.6673,6935.0
2018-04-20 14:20:00,152.85,152.95,152.79,152.88,10177.0,137.6853,137.7754,137.6313,137.7124,10177.0
2018-04-20 14:25:00,152.87,152.92,152.77,152.9,9463.0,137.7033,137.7484,137.6133,137.7304,9463.0
2018-04-20 14:30:00,152.91,152.98,152.59,152.59,14743.0,137.7394,137.8024,137.4511,137.4511,14743.0
2018-04-20 14:35:00,152.57,152.75,152.51,152.6,10735.0,137.4331,137.5953,137.3791,137.4601,10735.0
2018-04-20 14:40:00,152.61,152.67,152.57,152.6,6989.0,137.4691,137.5232,137.4331,137.4601,6989.0
2018-04-20 14:45:00,152.57,152.64,152.46,152.5,11154.0,137.4331,137.4962,137.334,137.3701,11154.0
2018-04-20 14:50:00,152.52,152.62,152.46,152.51,8917.0,137.3881,137.4781,137.334,137.3791,8917.0
2018-04-20 14:55:00,152.52,152.73,152.51,152.6,14251.0,137.3881,137.5772,137.3791,137.4601,14251.0
2018-04-20 15:00:00,152.6,152.6,152.29,152.37,14080.0,137.4601,137.4601,137.1809,137.253,14080.0
2018-04-20 15:05:00,152.38,152.38,151.95,151.96,18137.0,137.262,137.262,136.8746,136.8836,18137.0
2018-04-20 15:10:00,151.96,152.17,151.94,152.14,11237.0,136.8836,137.0728,136.8656,137.0458,11237.0
2018-04-20 15:15:00,152.17,152.17,151.93,151.93,11579.0,137.0728,137.0728,136.8566,136.8566,11579.0
2018-04-20 15:20:00,151.93,152.11,151.92,152.1,16595.0,136.8566,137.0187,136.8476,137.0097,16595.0
2018-04-20 15:25:00,152.13,152.17,152.01,152.08,25007.0,137.0368,137.0728,136.9287,136.9917,25007.0
2018-04-20 15:30:00,152.07,152.17,151.9,151.97,29864.0,136.9827,137.0728,136.8296,136.8926,29864.0
2018-04-20 15:35:00,152.0,152.4,151.98,152.3,38390.0,136.9197,137.28,136.9016,137.1899,38390.0
2018-04-20 15:40:00,152.33,152.38,152.16,152.18,34266.0,137.2169,137.262,137.0638,137.0818,34266.0
2018-04-20 15:45:00,152.15,152.2,151.98,152.2,53093.0,137.0548,137.0998,136.9016,137.0998,53093.0
2018-04-20 15:50:00,152.22,152.26,152.06,152.2,45802.0,137.1178,137.1539,136.9737,137.0998,45802.0
2018-04-20 15:55:00,152.22,152.42,152.21,152.41,118169.0,137.1178,137.298,137.1088,137.289,118169.0
2018-04-23 09:30:00,153.23,153.23,152.11,152.64,65368.0,138.0276,138.0276,137.0187,137.4962,65368.0
2018-04-23 09:35:00,152.56,152.56,152.12,152.18,113292.0,137.4241,137.4241,137.0278,137.0818,113292.0
2018-04-23 09:40:00,152.28,152.32,152.12,152.16,24740.0,137.1719,137.2079,137.0278,137.0638,24740.0
2018-04-23 09:45:00,152.13,152.45,152.12,152.29,52876.0,137.0368,137.325,137.0278,137.1809,52876.0
2018-04-23 09:50:00,152.28,152.41,152.14,152.37,13351.0,137.1719,137.289,137.0458,137.253,13351.0
2018-04-23 09:55:00,152.41,152.7,152.3,152.7,18100.0,137.289,137.5502,137.1899,137.5502,18100.0
2018-04-23 10:00:00,152.7,152.76,152.49,152.55,15036.0,137.5502,137.6043,137.361,137.4151,15036.0
2018-04-23 10:05:00,152.53,152.75,152.49,152.52,23805.0,137.3971,137.5953,137.361,137.3881,23805.0
2018-04-23 10:10:00,152.57,152.82,152.48,152.5,15134.0,137.4331,137.6583,137.352,137.3701,15134.0
2018-04-23 10:15:00,152.51,152.88,152.48,152.85,10535.0,137.3791,137.7124,137.352,137.6853,10535.0
2018-04-23 10:20:00,152.88,153.08,152.79,153.03,12557.0,137.7124,137.8925,137.6313,137.8475,12557.0
2018-04-23 10:25:00,153.07,153.09,152.87,152.9,9145.0,137.8835,137.9015,137.7033,137.7304,9145.0
2018-04-23 10:30:00,152.92,153.03,152.75,152.96,10912.0,137.7484,137.8475,137.5953,137.7844,10912.0
2018-04-23 10:35:00,152.93,152.97,152.41,152.54,15000.0,137.7574,137.7934,137.289,137.4061,15000.0
2018-04-23 10:40:00,152.6,152.67,152.48,152.59,11836.0,137.4601,137.5232,137.352,137.4511,11836.0
2018-04-23 10:45:00,152.61,152.82,152.6,152.71,5701.0,137.4691,137.6583,137.4601,137.5592,5701.0
2018-04-23 10:50:00,152.74,152.9,152.62,152.7,7389.0,137.5862,137.7304,137.4781,137.5502,7389.0
2018-04-23 10:55:00,152.75,152.84,152.62,152.66,9879.0,137.5953,137.6763,137.4781,137.5142,9879.0
2018-04-23 11:00:00,152.66,152.82,152.62,152.81,6629.0,137.5142,137.6583,137.4781,137.6493,6629.0
2018-04-23 11:05:00,152.92,153.2,152.9,153.2,9052.0,137.7484,138.0006,137.7304,138.0006,9052.0
2018-04-23 11:10:00,153.25,153.46,153.25,153.34,8283.0,138.0456,138.2348,138.0456,138.1267,8283.0
2018-04-23 11:15:00,153.38,153.4,153.21,153.34,7663.0,138.1627,138.1808,138.0096,138.1267,7663.0
2018-04-23 11:20:00,153.33,153.39,153.21,153.24,13850.0,138.1177,138.1718,138.0096,138.0366,13850.0
2018-04-23 11:25:00,153.25,153.28,153.16,153.22,8471.0,138.0456,138.0727,137.9646,138.0186,8471.0
2018-04-23 11:30:00,153.25,153.3,153.17,153.22,5139.0,138.0456,138.0907,137.9736,138.0186,5139.0
2018-04-23 11:35:00,153.25,153.26,152.99,152.99,8214.0,138.0456,138.0547,137.8114,137.8114,8214.0
2018-04-23 11:40:00,153.0,153.06,152.85,152.85,13105.0,137.8204,137.8745,137.6853,137.6853,13105.0
2018-04-23 11:45:00,152.91,153.01,152.87,152.87,6000.0,137.7394,137.8295,137.7033,137.7033,6000.0
2018-04-23 11:50:00,152.8,152.93,152.76,152.89,4327.0,137.6403,137.7574,137.6043,137.7214,4327.0
2018-04-23 11:55:00,152.93,152.99,152.77,152.9,10285.0,137.7574,137.8114,137.6133,137.7304,10285.0
2018-04-23 12:00:00,152.91,153.07,152.87,152.98,4710.0,137.7394,137.8835,137.7033,137.8024,4710.0
2018-04-23 12:05:00,152.97,153.01,152.88,152.9,3551.0,137.7934,137.8295,137.7124,137.7304,3551.0
2018-04-23 12:10:00,152.94,153.03,152.77,152.86,9767.0,137.7664,137.8475,137.6133,137.6943,9767.0
2018-04-23 12:15:00,152.85,152.87,152.66,152.66,4310.0,137.6853,137.7033,137.5142,137.5142,4310.0
2018-04-23 12:20:00,152.66,152.79,152.62,152.74,5619.0,137.5142,137.6313,137.4781,137.5862,5619.0
2018-04-23 12:25:00,152.75,152.8,152.71,152.8,4604.0,137.5953,137.6403,137.5592,137.6403,4604.0
2018-04-23 12:30:00,152.76,152.85,152.74,152.82,3391.0,137.6043,137.6853,137.5862,137.6583,3391.0
2018-04-23 12:35:00,152.85,152.85,152.71,152.8,8102.0,137.6853,137.6853,137.5592,137.6403,8102.0
2018-04-23 12:40:00,152.84,152.87,152.68,152.73,3986.0,137.6763,137.7033,137.5322,137.5772,3986.0
2018-04-23 12:45:00,152.71,152.78,152.54,152.54,4910.0,137.5592,137.6223,137.4061,137.4061,4910.0
2018-04-23 12:50:00,152.53,152.63,152.53,152.59,5500.0,137.3971,137.4872,137.3971,137.4511,5500.0
2018-04-23 12:55:00,152.58,152.65,152.53,152.63,5348.0,137.4421,137.5052,137.3971,137.4872,5348.0
2018-04-23 13:00:00,152.61,152.74,152.61,152.71,4092.0,137.4691,137.5862,137.4691,137.5592,4092.0
2018-04-23 13:05:00,152.68,152.77,152.68,152.69,3000.0,137.5322,137.6133,137.5322,137.5412,3000.0
2018-04-23 13:10:00,152.71,152.79,152.68,152.79,4635.0,137.5592,137.6313,137.5322,137.6313,4635.0
2018-04-23 13:15:00,152.78,152.79,152.69,152.75,3086.0,137.6223,137.6313,137.5412,137.5953,3086.0
2018-04-23 13:20:00,152.76,152.78,152.69,152.71,6473.0,137.6043,137.6223,137.5412,137.5592,6473.0
2018-04-23 13:25:00,152.71,152.79,152.65,152.69,5654.0,137.5592,137.6313,137.5052,137.5412,5654.0
2018-04-23 13:30:00,152.71,152.77,152.56,152.56,5279.0,137.5592,137.6133,137.4241,137.4241,5279.0
2018-04-23 13:35:00,152.56,152.79,152.56,152.71,7612.0,137.4241,137.6313,137.4241,137.5592,7612.0
2018-04-23 13:40:00,152.7,152.7,152.56,152.56,5888.0,137.5502,137.5502,137.4241,137.4241,5888.0
2018-04-23 13:45:00,152.57,152.77,152.57,152.73,5553.0,137.4331,137.6133,137.4331,137.5772,5553.0
2018-04-23 13:50:00,152.78,152.9,152.74,152.74,7792.0,137.6223,137.7304,137.5862,137.5862,7792.0
2018-04-23 13:55:00,152.75,152.8,152.66,152.67,11027.0,137.5953,137.6403,137.5142,137.5232,11027.0
2018-04-23 14:00:00,152.66,152.74,152.54,152.59,7797.0,137.5142,137.5862,137.4061,137.4511,7797.0
2018-04-23 14:05:00,152.55,152.57,152.26,152.37,8089.0,137.4151,137.4331,137.1539,137.253,8089.0
2018-04-23 14:10:00,152.39,152.51,152.21,152.27,7490.0,137.271,137.3791,137.1088,137.1629,7490.0
2018-04-23 14:15:00,152.32,152.42,152.29,152.36,4106.0,137.2079,137.298,137.1809,137.2439,4106.0
2018-04-23 14:20:00,152.34,152.5,152.34,152.4,5658.0,137.2259,137.3701,137.2259,137.28,5658.0
2018-04-23 14:25:00,152.44,152.49,152.31,152.49,6849.0,137.316,137.361,137.1989,137.361,6849.0
2018-04-23 14:30:00,152.49,152.49,152.36,152.41,7173.0,137.361,137.361,137.2439,137.289,7173.0
2018-04-23 14:35:00,152.44,152.59,152.39,152.54,8588.0,137.316,137.4511,137.271,137.4061,8588.0
2018-04-23 14:40:00,152.51,152.66,152.5,152.61,5725.0,137.3791,137.5142,137.3701,137.4691,5725.0
2018-04-23 14:45:00,152.63,152.64,152.53,152.53,6689.0,137.4872,137.4962,137.3971,137.3971,6689.0
2018-04-23 14:50:00,152.57,152.61,152.32,152.34,6600.0,137.4331,137.4691,137.2079,137.2259,6600.0
2018-04-23 14:55:00,152.33,152.48,152.29,152.4,6433.0,137.2169,137.352,137.1809,137.28,6433.0
2018-04-23 15:00:00,152.38,152.7,152.38,152.69,5896.0,137.262,137.5502,137.262,137.5412,5896.0
2018-04-23 15:05:00,152.72,152.72,152.56,152.62,9685.0,137.5682,137.5682,137.4241,137.4781,9685.0
2018-04-23 15:10:00,152.62,152.72,152.58,152.6,10345.0,137.4781,137.5682,137.4421,137.4601,10345.0
2018-04-23 15:15:00,152.61,152.68,152.59,152.63,8239.0,137.4691,137.5322,137.4511,137.4872,8239.0
2018-04-23 15:20:00,152.64,152.8,152.64,152.7,8906.0,137.4962,137.6403,137.4962,137.5502,8906.0
2018-04-23 15:25:00,152.68,152.89,152.68,152.89,5906.0,137.5322,137.7214,137.5322,137.7214,5906.0
2018-04-23 15:30:00,152.91,152.99,152.88,152.91,16901.0,137.7394,137.8114,137.7124,137.7394,16901.0
2018-04-23 15:35:00,152.9,152.95,152.7,152.73,18926.0,137.7304,137.7754,137.5502,137.5772,18926.0
2018-04-23 15:40:00,152.73,152.89,152.67,152.89,19740.0,137.5772,137.7214,137.5232,137.7214,19740.0
2018-04-23 15:45:00,152.9,152.98,152.8,152.91,29037.0,137.7304,137.8024,137.6403,137.7394,29037.0
2018-04-23 15:50:00,152.9,153.0,152.87,152.9,31592.0,137.7304,137.8204,137.7033,137.7304,31592.0
2018-04-23 15:55:00,152.93,153.11,152.91,153.03,61927.0,137.7574,137.9195,137.7394,137.8475,61927.0
2018-04-24 09:30:00,153.57,153.74,153.11,153.62,59239.0,138.3339,138.487,137.9195,138.3789,59239.0
2018-04-24 09:35:00,153.57,153.86,153.52,153.8,16104.0,138.3339,138.5951,138.2889,138.5411,16104.0
2018-04-24 09:40:00,153.81,154.11,153.72,154.02,12949.0,138.5501,138.8203,138.469,138.7393,12949.0
2018-04-24 09:45:00,154.06,154.34,154.06,154.19,41196.0,138.7753,139.0275,138.7753,138.8924,41196.0
2018-04-24 09:50:00,154.14,154.14,153.5,153.5,20767.0,138.8473,138.8473,138.2708,138.2708,20767.0
2018-04-24 09:55:00,153.41,153.65,153.35,153.65,13493.0,138.1898,138.406,138.1357,138.406,13493.0
2018-04-24 10:00:00,153.66,153.85,153.46,153.85,8863.0,138.415,138.5861,138.2348,138.5861,8863.0
2018-04-24 10:05:00,153.88,153.88,153.6,153.63,11529.0,138.6131,138.6131,138.3609,138.3879,11529.0
2018-04-24 10:10:00,153.68,153.72,153.51,153.63,9789.0,138.433,138.469,138.2798,138.3879,9789.0
2018-04-24 10:15:00,153.65,153.65,153.17,153.17,16370.0,138.406,138.406,137.9736,137.9736,16370.0
2018-04-24 10:20:00,153.18,153.27,152.9,152.9,7257.0,137.9826,138.0637,137.7304,137.7304,7257.0
2018-04-24 10:25:00,152.96,153.3,152.96,153.15,9035.0,137.7844,138.0907,137.7844,137.9556,9035.0
2018-04-24 10:30:00,153.18,153.29,152.85,152.9,9300.0,137.9826,138.0817,137.6853,137.7304,9300.0
2018-04-24 10:35:00,152.87,153.24,152.86,153.23,8455.0,137.7033,138.0366,137.6943,138.0276,8455.0
2018-04-24 10:40:00,153.21,153.49,153.16,153.42,7263.0,138.0096,138.2618,137.9646,138.1988,7263.0
2018-04-24 10:45:00,153.47,153.59,153.25,153.58,12455.0,138.2438,138.3519,138.0456,138.3429,12455.0
2018-04-24 10:50:00,153.62,153.78,153.59,153.68,7039.0,138.3789,138.5231,138.3519,138.433,7039.0
2018-04-24 10:55:00,153.65,153.89,153.53,153.55,50308.0,138.406,138.6221,138.2979,138.3159,50308.0
2018-04-24 11:00:00,153.49,153.56,153.15,153.17,12011.0,138.2618,138.3249,137.9556,137.9736,12011.0
2018-04-24 11:05:00,153.14,153.26,152.95,153.23,16457.0,137.9466,138.0547,137.7754,138.0276,16457.0
2018-04-24 11:10:00,153.19,153.22,153.0,153.12,16374.0,137.9916,138.0186,137.8204,137.9285,16374.0
2018-04-24 11:15:00,153.19,153.23,153.01,153.19,11266.0,137.9916,138.0276,137.8295,137.9916,11266.0
2018-04-24 11:20:00,153.23,153.68,153.2,153.4,12172.0,138.0276,138.433,138.0006,138.1808,12172.0
2018-04-24 11:25:00,153.4,153.64,153.39,153.64,8724.0,138.1808,138.397,138.1718,138.397,8724.0
2018-04-24 11:30:00,153.65,153.74,153.41,153.7,7938.0,138.406,138.487,138.1898,138.451,7938.0
2018-04-24 11:35:00,153.69,153.69,153.47,153.6,6661.0,138.442,138.442,138.2438,138.3609,6661.0
2018-04-24 11:40:00,153.58,153.76,153.51,153.53,9142.0,138.3429,138.505,138.2798,138.2979,9142.0
2018-04-24 11:45:00,153.57,153.74,153.49,153.53,6375.0,138.3339,138.487,138.2618,138.2979,6375.0
2018-04-24 11:50:00,153.53,153.63,153.32,153.37,6651.0,138.2979,138.3879,138.1087,138.1537,6651.0
2018-04-24 11:55:00,153.29,153.4,153.08,153.1,5685.0,138.0817,138.1808,137.8925,137.9105,5685.0
2018-04-24 12:00:00,153.05,153.16,152.98,153.12,6351.0,137.8655,137.9646,137.8024,137.9285,6351.0
2018-04-24 12:05:00,153.15,153.18,152.94,152.95,8138.0,137.9556,137.9826,137.7664,137.7754,8138.0
2018-04-24 12:10:00,152.89,152.97,152.7,152.71,12546.0,137.7214,137.7934,137.5502,137.5592,12546.0
2018-04-24 12:15:00,152.65,152.69,152.46,152.53,9132.0,137.5052,137.5412,137.334,137.3971,9132.0
2018-04-24 12:20:00,152.52,152.78,152.5,152.73,5731.0,137.3881,137.6223,137.3701,137.5772,5731.0
2018-04-24 12:25:00,152.76,152.76,152.51,152.63,8801.0,137.6043,137.6043,137.3791,137.4872,8801.0
2018-04-24 12:30:00,152.64,152.64,152.39,152.39,4982.0,137.4962,137.4962,137.271,137.271,4982.0
2018-04-24 12:35:00,152.36,152.46,152.19,152.34,8575.0,137.2439,137.334,137.0908,137.2259,8575.0
2018-04-24 12:40:00,152.38,152.38,152.16,152.33,7499.0,137.262,137.262,137.0638,137.2169,7499.0
2018-04-24 12:45:00,152.31,152.45,152.21,152.45,5857.0,137.1989,137.325,137.1088,137.325,5857.0
2018-04-24 12:50:00,152.45,152.45,152.14,152.18,9260.0,137.325,137.325,137.0458,137.0818,9260.0
2018-04-24 12:55:00,152.16,152.17,151.61,151.61,16127.0,137.0638,137.0728,136.5684,136.5684,16127.0
2018-04-24 13:00:00,151.66,151.82,151.53,151.68,11758.0,136.6134,136.7575,136.4963,136.6314,11758.0
2018-04-24 13:05:00,151.7,151.79,151.55,151.79,13880.0,136.6494,136.7305,136.5143,136.7305,13880.0
2018-04-24 13:10:00,151.83,151.89,151.69,151.89,5536.0,136.7665,136.8206,136.6404,136.8206,5536.0
2018-04-24 13:15:00,151.83,151.9,151.54,151.54,14001.0,136.7665,136.8296,136.5053,136.5053,14001.0
2018-04-24 13:20:00,151.56,151.62,151.37,151.38,11228.0,136.5233,136.5774,136.3522,136.3612,11228.0
2018-04-24 13:25:00,151.39,151.5,151.31,151.4,10214.0,136.3702,136.4693,136.2981,136.3792,10214.0
2018-04-24 13:30:00,151.42,151.51,151.22,151.25,11932.0,136.3972,136.4783,136.217,136.2441,11932.0
2018-04-24 13:35:00,151.17,151.19,150.87,150.88,20735.0,136.172,136.19,135.9018,135.9108,20735.0
2018-04-24 13:40:00,150.9,150.98,150.8,150.82,12944.0,135.9288,136.0009,135.8387,135.8567,12944.0
2018-04-24 13:45:00,150.82,150.94,150.73,150.81,10086.0,135.8567,135.9648,135.7757,135.8477,10086.0
2018-04-24 13:50:00,150.79,150.79,150.4,150.51,9950.0,135.8297,135.8297,135.4784,135.5775,9950.0
2018-04-24 13:55:00,150.45,150.49,150.25,150.43,14535.0,135.5234,135.5595,135.3433,135.5054,14535.0
2018-04-24 14:00:00,150.4,150.44,150.0,150.01,20554.0,135.4784,135.5144,135.1181,135.1271,20554.0
2018-04-24 14:05:00,150.0,150.32,149.85,150.31,16531.0,135.1181,135.4063,134.983,135.3973,16531.0
2018-04-24 14:10:00,150.32,150.67,150.2,150.52,22591.0,135.4063,135.7216,135.2982,135.5865,22591.0
2018-04-24 14:15:00,150.47,150.51,150.32,150.42,44275.0,135.5415,135.5775,135.4063,135.4964,44275.0
2018-04-24 14:20:00,150.42,150.8,150.42,150.8,13480.0,135.4964,135.8387,135.4964,135.8387,13480.0
2018-04-24 14:25:00,150.75,150.78,150.17,150.21,13252.0,135.7937,135.8207,135.2712,135.3073,13252.0
2018-04-24 14:30:00,150.2,150.37,150.16,150.27,9264.0,135.2982,135.4514,135.2622,135.3613,9264.0
2018-04-24 14:35:00,150.25,150.4,149.85,149.92,18987.0,135.3433,135.4784,134.983,135.046,18987.0
2018-04-24 14:40:00,149.92,150.43,149.91,150.37,16284.0,135.046,135.5054,135.037,135.4514,16284.0
2018-04-24 14:45:00,150.47,150.55,150.26,150.41,9231.0,135.5415,135.6135,135.3523,135.4874,9231.0
2018-04-24 14:50:00,150.69,150.82,150.3,150.38,10235.0,135.7396,135.8567,135.3883,135.4604,10235.0
2018-04-24 14:55:00,150.37,150.72,150.37,150.59,10467.0,135.4514,135.7667,135.4514,135.6496,10467.0
2018-04-24 15:00:00,150.61,150.98,150.61,150.97,8279.0,135.6676,136.0009,135.6676,135.9918,8279.0
2018-04-24 15:05:00,151.05,151.23,151.0,151.03,12186.0,136.0639,136.2261,136.0189,136.0459,12186.0
2018-04-24 15:10:00,151.06,151.22,150.86,151.22,12704.0,136.0729,136.217,135.8928,136.217,12704.0
2018-04-24 15:15:00,151.28,151.34,150.86,150.88,20224.0,136.2711,136.3251,135.8928,135.9108,20224.0
2018-04-24 15:20:00,150.86,151.35,150.86,151.23,18073.0,135.8928,136.3341,135.8928,136.2261,18073.0
2018-04-24 15:25:00,151.19,151.2,150.92,150.99,17048.0,136.19,136.199,135.9468,136.0099,17048.0
2018-04-24 15:30:00,150.95,150.96,150.69,150.7,18485.0,135.9738,135.9828,135.7396,135.7486,18485.0
2018-04-24 15:35:00,150.69,150.81,150.66,150.79,24207.0,135.7396,135.8477,135.7126,135.8297,24207.0
2018-04-24 15:40:00,150.79,150.88,150.36,150.43,40878.0,135.8297,135.9108,135.4424,135.5054,40878.0
2018-04-24 15:45:00,150.42,151.21,150.42,151.0,43538.0,135.4964,136.208,135.4964,136.0189,43538.0
2018-04-24 15:50:00,151.0,151.19,150.98,151.13,79735.0,136.0189,136.19,136.0009,136.136,79735.0
2018-04-24 15:55:00,151.14,151.22,150.86,151.06,136840.0,136.145,136.217,135.8928,136.0729,136840.0
2018-04-25 09:30:00,151.5,151.5,150.31,150.31,80594.0,136.4693,136.4693,135.3973,135.3973,80594.0
2018-04-25 09:35:00,150.28,150.39,149.63,149.97,71680.0,135.3703,135.4694,134.7848,135.0911,71680.0
2018-04-25 09:40:00,150.01,150.07,149.36,149.5,55692.0,135.1271,135.1811,134.5416,134.6677,55692.0
2018-04-25 09:45:00,149.45,149.73,149.31,149.69,72585.0,134.6227,134.8749,134.4965,134.8388,72585.0
2018-04-25 09:50:00,149.71,149.98,149.36,149.88,66632.0,134.8569,135.1001,134.5416,135.01,66632.0
2018-04-25 09:55:00,149.86,149.91,149.18,149.25,13994.0,134.992,135.037,134.3794,134.4425,13994.0
2018-04-25 10:00:00,149.28,149.35,148.94,149.09,15951.0,134.4695,134.5326,134.1633,134.2984,15951.0
2018-04-25 10:05:00,149.24,149.33,148.82,148.97,35085.0,134.4335,134.5146,134.0552,134.1903,35085.0
2018-04-25 10:10:00,148.94,149.2,148.88,149.0,12449.0,134.1633,134.3975,134.1092,134.2173,12449.0
2018-04-25 10:15:00,149.05,149.05,148.81,148.81,11715.0,134.2623,134.2623,134.0461,134.0461,11715.0
2018-04-25 10:20:00,148.86,149.29,148.62,149.29,40282.0,134.0912,134.4785,133.875,134.4785,40282.0
2018-04-25 10:25:00,149.38,149.54,149.29,149.29,16110.0,134.5596,134.7037,134.4785,134.4785,16110.0
2018-04-25 10:30:00,149.37,149.73,149.35,149.56,11820.0,134.5506,134.8749,134.5326,134.7217,11820.0
2018-04-25 10:35:00,149.6,149.73,149.45,149.46,13621.0,134.7578,134.8749,134.6227,134.6317,13621.0
2018-04-25 10:40:00,149.47,149.81,149.37,149.78,15554.0,134.6407,134.9469,134.5506,134.9199,15554.0
2018-04-25 10:45:00,149.81,149.87,149.66,149.73,13489.0,134.9469,135.001,134.8118,134.8749,13489.0
2018-04-25 10:50:00,149.67,149.71,149.23,149.23,16850.0,134.8208,134.8569,134.4245,134.4245,16850.0
2018-04-25 10:55:00,149.29,149.67,149.26,149.65,7776.0,134.4785,134.8208,134.4515,134.8028,7776.0
2018-04-25 11:00:00,149.64,149.77,149.56,149.7,14567.0,134.7938,134.9109,134.7217,134.8479,14567.0
2018-04-25 11:05:00,149.69,149.77,149.61,149.61,29502.0,134.8388,134.9109,134.7668,134.7668,29502.0
2018-04-25 11:10:00,149.61,149.72,149.53,149.54,18338.0,134.7668,134.8659,134.6947,134.7037,18338.0
2018-04-25 11:15:00,149.51,149.59,149.4,149.4,13786.0,134.6767,134.7488,134.5776,134.5776,13786.0
2018-04-25 11:20:00,149.38,149.72,149.34,149.6,17794.0,134.5596,134.8659,134.5236,134.7578,17794.0
2018-04-25 11:25:00,149.6,149.75,149.52,149.64,25262.0,134.7578,134.8929,134.6857,134.7938,25262.0
2018-04-25 11:30:00,149.71,149.75,149.44,149.53,12625.0,134.8569,134.8929,134.6136,134.6947,12625.0
2018-04-25 11:35:00,149.56,149.57,149.41,149.43,8876.0,134.7217,134.7307,134.5866,134.6046,8876.0
2018-04-25 11:40:00,149.42,149.45,149.23,149.24,21256.0,134.5956,134.6227,134.4245,134.4335,21256.0
2018-04-25 11:45:00,149.27,149.43,149.18,149.18,16117.0,134.4605,134.6046,134.3794,134.3794,16117.0
2018-04-25 11:50:00,149.15,149.32,149.07,149.11,12616.0,134.3524,134.5056,134.2804,134.3164,12616.0
2018-04-25 11:55:00,149.07,149.17,148.93,148.97,6903.0,134.2804,134.3704,134.1542,134.1903,6903.0
2018-04-25 12:00:00,148.95,149.1,148.83,148.83,9585.0,134.1723,134.3074,134.0642,134.0642,9585.0
2018-04-25 12:05:00,148.83,148.98,148.66,148.68,11489.0,134.0642,134.1993,133.911,133.929,11489.0
2018-04-25 12:10:00,148.67,148.74,148.43,148.69,23998.0,133.92,133.9831,133.7039,133.9381,23998.0
2018-04-25 12:15:00,148.65,149.05,148.65,149.04,8330.0,133.902,134.2623,133.902,134.2533,8330.0
2018-04-25 12:20:00,149.08,149.2,149.01,149.09,5991.0,134.2894,134.3975,134.2263,134.2984,5991.0
2018-04-25 12:25:00,149.08,149.2,148.98,149.18,7568.0,134.2894,134.3975,134.1993,134.3794,7568.0
2018-04-25 12:30:00,149.17,149.45,149.12,149.43,10709.0,134.3704,134.6227,134.3254,134.6046,10709.0
2018-04-25 12:35:00,149.43,149.47,149.31,149.37,5940.0,134.6046,134.6407,134.4965,134.5506,5940.0
2018-04-25 12:40:00,149.35,149.36,149.18,149.22,8100.0,134.5326,134.5416,134.3794,134.4155,8100.0
2018-04-25 12:45:00,149.29,149.32,149.05,149.07,10652.0,134.4785,134.5056,134.2623,134.2804,10652.0
2018-04-25 12:50:00,149.14,149.24,149.13,149.23,6364.0,134.3434,134.4335,134.3344,134.4245,6364.0
2018-04-25 12:55:00,149.26,149.34,149.26,149.28,4996.0,134.4515,134.5236,134.4515,134.4695,4996.0
2018-04-25 13:00:00,149.31,149.55,149.31,149.45,6271.0,134.4965,134.7127,134.4965,134.6227,6271.0
2018-04-25 13:05:00,149.4,149.58,149.39,149.5,3819.0,134.5776,134.7398,134.5686,134.6677,3819.0
2018-04-25 13:10:00,149.46,149.49,149.21,149.26,5763.0,134.6317,134.6587,134.4065,134.4515,5763.0
2018-04-25 13:15:00,149.3,149.36,149.16,149.2,8845.0,134.4875,134.5416,134.3614,134.3975,8845.0
2018-04-25 13:20:00,149.24,149.3,149.17,149.24,4887.0,134.4335,134.4875,134.3704,134.4335,4887.0
2018-04-25 13:25:00,149.23,149.4,149.21,149.34,5546.0,134.4245,134.5776,134.4065,134.5236,5546.0
2018-04-25 13:30:00,149.37,149.83,149.37,149.77,8641.0,134.5506,134.965,134.5506,134.9109,8641.0
2018-04-25 13:35:00,149.75,149.77,149.49,149.52,11842.0,134.8929,134.9109,134.6587,134.6857,11842.0
2018-04-25 13:40:00,149.55,149.66,149.45,149.47,11270.0,134.7127,134.8118,134.6227,134.6407,11270.0
2018-04-25 13:45:00,149.37,149.38,149.24,149.33,7900.0,134.5506,134.5596,134.4335,134.5146,7900.0
2018-04-25 13:50:00,149.36,149.55,149.3,149.55,10602.0,134.5416,134.7127,134.4875,134.7127,10602.0
2018-04-25 13:55:00,149.57,149.63,149.48,149.54,5572.0,134.7307,134.7848,134.6497,134.7037,5572.0
2018-04-25 14:00:00,149.59,149.64,149.29,149.43,12329.0,134.7488,134.7938,134.4785,134.6046,12329.0
2018-04-25 14:05:00,149.44,149.49,149.37,149.38,8847.0,134.6136,134.6587,134.5506,134.5596,8847.0
2018-04-25 14:10:00,149.37,149.42,149.24,149.28,4351.0,134.5506,134.5956,134.4335,134.4695,4351.0
2018-04-25 14:15:00,149.28,149.46,149.27,149.36,7639.0,134.4695,134.6317,134.4605,134.5416,7639.0
2018-04-25 14:20:00,149.35,149.4,149.06,149.12,9175.0,134.5326,134.5776,134.2713,134.3254,9175.0
2018-04-25 14:25:00,149.12,149.42,149.09,149.1,10425.0,134.3254,134.5956,134.2984,134.3074,10425.0
2018-04-25 14:30:00,149.09,149.45,149.02,149.36,10896.0,134.2984,134.6227,134.2353,134.5416,10896.0
2018-04-25 14:35:00,149.38,149.61,149.34,149.53,3702.0,134.5596,134.7668,134.5236,134.6947,3702.0
2018-04-25 14:40:00,149.55,149.69,149.51,149.66,11083.0,134.7127,134.8388,134.6767,134.8118,11083.0
2018-04-25 14:45:00,149.65,149.93,149.6,149.83,8945.0,134.8028,135.055,134.7578,134.965,8945.0
2018-04-25 14:50:00,149.82,149.89,149.77,149.85,6209.0,134.9559,135.019,134.9109,134.983,6209.0
2018-04-25 14:55:00,149.84,150.11,149.73,150.1,9845.0,134.974,135.2172,134.8749,135.2082,9845.0
2018-04-25 15:00:00,150.11,150.12,150.0,150.1,12839.0,135.2172,135.2262,135.1181,135.2082,12839.0
2018-04-25 15:05:00,150.11,150.12,149.95,149.95,8685.0,135.2172,135.2262,135.073,135.073,8685.0
2018-04-25 15:10:00,150.01,150.1,149.98,150.1,8264.0,135.1271,135.2082,135.1001,135.2082,8264.0
2018-04-25 15:15:00,150.1,150.1,149.79,149.79,10435.0,135.2082,135.2082,134.9289,134.9289,10435.0
2018-04-25 15:20:00,149.77,150.01,149.77,149.87,34995.0,134.9109,135.1271,134.9109,135.001,34995.0
2018-04-25 15:25:00,149.92,149.95,149.75,149.91,15855.0,135.046,135.073,134.8929,135.037,15855.0
2018-04-25 15:30:00,149.89,150.02,149.78,149.99,17417.0,135.019,135.1361,134.9199,135.1091,17417.0
2018-04-25 15:35:00,150.0,150.01,149.83,149.83,36468.0,135.1181,135.1271,134.965,134.965,36468.0
2018-04-25 15:40:00,149.7,149.85,149.56,149.61,14056.0,134.8479,134.983,134.7217,134.7668,14056.0
2018-04-25 15:45:00,149.61,149.61,149.41,149.59,16614.0,134.7668,134.7668,134.5866,134.7488,16614.0
2018-04-25 15:50:00,149.58,149.69,149.55,149.66,15469.0,134.7398,134.8388,134.7127,134.8118,15469.0
2018-04-25 15:55:00,149.67,150.11,149.67,150.06,54758.0,134.8208,135.2172,134.8208,135.1721,54758.0
2018-04-26 09:30:00,150.93,151.35,150.93,151.09,61893.0,135.9558,136.3341,135.9558,136.0999,61893.0
2018-04-26 09:35:00,151.07,151.24,150.6,151.22,48318.0,136.0819,136.2351,135.6586,136.217,48318.0
2018-04-26 09:40:00,151.15,151.25,151.0,151.25,9714.0,136.154,136.2441,136.0189,136.2441,9714.0
2018-04-26 09:45:00,151.17,151.17,150.78,150.88,15628.0,136.172,136.172,135.8207,135.9108,15628.0
2018-04-26 09:50:00,150.82,151.22,150.78,151.18,7984.0,135.8567,136.217,135.8207,136.181,7984.0
2018-04-26 09:55:00,151.18,151.68,151.17,151.55,39404.0,136.181,136.6314,136.172,136.5143,39404.0
2018-04-26 10:00:00,151.56,151.92,151.49,151.81,26792.0,136.5233,136.8476,136.4603,136.7485,26792.0
2018-04-26 10:05:00,151.77,152.18,151.76,152.09,20420.0,136.7125,137.0818,136.7035,137.0007,20420.0
2018-04-26 10:10:00,152.09,152.19,152.0,152.01,9977.0,137.0007,137.0908,136.9197,136.9287,9977.0
2018-04-26 10:15:00,152.0,152.0,151.7,151.74,29258.0,136.9197,136.9197,136.6494,136.6855,29258.0
2018-04-26 10:20:00,151.72,151.76,151.5,151.5,8345.0,136.6674,136.7035,136.4693,136.4693,8345.0
2018-04-26 10:25:00,151.5,151.67,151.5,151.67,10151.0,136.4693,136.6224,136.4693,136.6224,10151.0
2018-04-26 10:30:00,151.67,151.79,151.65,151.73,9411.0,136.6224,136.7305,136.6044,136.6764,9411.0
2018-04-26 10:35:00,151.76,151.88,151.76,151.8,8037.0,136.7035,136.8116,136.7035,136.7395,8037.0
2018-04-26 10:40:00,151.78,151.78,151.49,151.49,11181.0,136.7215,136.7215,136.4603,136.4603,11181.0
2018-04-26 10:45:00,151.55,151.72,151.54,151.66,9888.0,136.5143,136.6674,136.5053,136.6134,9888.0
2018-04-26 10:50:00,151.7,152.24,151.7,152.2,28642.0,136.6494,137.1358,136.6494,137.0998,28642.0
2018-04-26 10:55:00,152.21,152.48,152.2,152.35,14366.0,137.1088,137.352,137.0998,137.2349,14366.0
2018-04-26 11:00:00,152.38,152.5,152.25,152.47,18035.0,137.262,137.3701,137.1449,137.343,18035.0
2018-04-26 11:05:00,152.47,152.51,152.32,152.32,10989.0,137.343,137.3791,137.2079,137.2079,10989.0
2018-04-26 11:10:00,152.35,152.46,152.21,152.21,6844.0,137.2349,137.334,137.1088,137.1088,6844.0
2018-04-26 11:15:00,152.23,152.23,151.91,152.06,15820.0,137.1268,137.1268,136.8386,136.9737,15820.0
2018-04-26 11:20:00,152.07,152.1,151.98,151.98,36327.0,136.9827,137.0097,136.9016,136.9016,36327.0
2018-04-26 11:25:00,151.98,152.06,151.95,152.01,8724.0,136.9016,136.9737,136.8746,136.9287,8724.0
2018-04-26 11:30:00,151.99,152.18,151.75,151.76,16200.0,136.9107,137.0818,136.6945,136.7035,16200.0
2018-04-26 11:35:00,151.76,152.01,151.75,151.97,5485.0,136.7035,136.9287,136.6945,136.8926,5485.0
2018-04-26 11:40:00,151.94,152.04,151.81,151.82,10759.0,136.8656,136.9557,136.7485,136.7575,10759.0
2018-04-26 11:45:00,151.78,151.82,151.68,151.78,7669.0,136.7215,136.7575,136.6314,136.7215,7669.0
2018-04-26 11:50:00,151.78,151.85,151.63,151.72,6742.0,136.7215,136.7845,136.5864,136.6674,6742.0
2018-04-26 11:55:00,151.76,151.9,151.69,151.86,9657.0,136.7035,136.8296,136.6404,136.7936,9657.0
2018-04-26 12:00:00,151.89,151.95,151.77,151.79,11588.0,136.8206,136.8746,136.7125,136.7305,11588.0
2018-04-26 12:05:00,151.79,151.94,151.79,151.93,4818.0,136.7305,136.8656,136.7305,136.8566,4818.0
2018-04-26 12:10:00,151.95,151.98,151.88,151.91,11972.0,136.8746,136.9016,136.8116,136.8386,11972.0
2018-04-26 12:15:00,151.93,152.12,151.87,152.12,7975.0,136.8566,137.0278,136.8026,137.0278,7975.0
2018-04-26 12:20:00,152.16,152.23,152.14,152.17,11104.0,137.0638,137.1268,137.0458,137.0728,11104.0
2018-04-26 12:25:00,152.18,152.23,152.13,152.17,5248.0,137.0818,137.1268,137.0368,137.0728,5248.0
2018-04-26 12:30:00,152.13,152.23,152.11,152.22,5191.0,137.0368,137.1268,137.0187,137.1178,5191.0
2018-04-26 12:35:00,152.19,152.23,152.11,152.18,6222.0,137.0908,137.1268,137.0187,137.0818,6222.0
2018-04-26 12:40:00,152.15,152.21,152.1,152.21,3740.0,137.0548,137.1088,137.0097,137.1088,3740.0
2018-04-26 12:45:00,152.18,152.25,151.99,152.04,6438.0,137.0818,137.1449,136.9107,136.9557,6438.0
2018-04-26 12:50:00,152.06,152.15,152.04,152.15,7720.0,136.9737,137.0548,136.9557,137.0548,7720.0
2018-04-26 12:55:00,152.17,152.25,152.15,152.15,8496.0,137.0728,137.1449,137.0548,137.0548,8496.0
2018-04-26 13:00:00,152.19,152.45,152.19,152.45,4489.0,137.0908,137.325,137.0908,137.325,4489.0
2018-04-26 13:05:00,152.43,152.61,152.4,152.58,16514.0,137.307,137.4691,137.28,137.4421,16514.0
2018-04-26 13:10:00,152.58,152.8,152.5,152.73,10353.0,137.4421,137.6403,137.3701,137.5772,10353.0
2018-04-26 13:15:00,152.69,152.71,152.64,152.69,4285.0,137.5412,137.5592,137.4962,137.5412,4285.0
2018-04-26 13:20:00,152.65,152.77,152.64,152.77,5535.0,137.5052,137.6133,137.4962,137.6133,5535.0
2018-04-26 13:25:00,152.76,152.79,152.62,152.7,7313.0,137.6043,137.6313,137.4781,137.5502,7313.0
2018-04-26 13:30:00,152.71,152.75,152.56,152.75,6800.0,137.5592,137.5953,137.4241,137.5953,6800.0
2018-04-26 13:35:00,152.74,152.81,152.63,152.65,4467.0,137.5862,137.6493,137.4872,137.5052,4467.0
2018-04-26 13:40:00,152.64,152.78,152.62,152.76,6208.0,137.4962,137.6223,137.4781,137.6043,6208.0
2018-04-26 13:45:00,152.74,152.86,152.74,152.81,4007.0,137.5862,137.6943,137.5862,137.6493,4007.0
2018-04-26 13:50:00,152.79,152.79,152.66,152.7,7478.0,137.6313,137.6313,137.5142,137.5502,7478.0
2018-04-26 13:55:00,152.71,152.82,152.7,152.72,4886.0,137.5592,137.6583,137.5502,137.5682,4886.0
2018-04-26 14:00:00,152.72,152.72,152.64,152.7,9114.0,137.5682,137.5682,137.4962,137.5502,9114.0
2018-04-26 14:05:00,152.7,152.72,152.51,152.59,13214.0,137.5502,137.5682,137.3791,137.4511,13214.0
2018-04-26 14:10:00,152.58,152.82,152.58,152.72,25439.0,137.4421,137.6583,137.4421,137.5682,25439.0
2018-04-26 14:15:00,152.73,152.73,152.61,152.65,7427.0,137.5772,137.5772,137.4691,137.5052,7427.0
2018-04-26 14:20:00,152.69,152.72,152.59,152.62,9535.0,137.5412,137.5682,137.4511,137.4781,9535.0
2018-04-26 14:25:00,152.65,152.65,152.57,152.64,9077.0,137.5052,137.5052,137.4331,137.4962,9077.0
2018-04-26 14:30:00,152.68,152.84,152.68,152.82,15685.0,137.5322,137.6763,137.5322,137.6583,15685.0
2018-04-26 14:35:00,152.84,152.85,152.69,152.84,9086.0,137.6763,137.6853,137.5412,137.6763,9086.0
2018-04-26 14:40:00,152.85,153.13,152.83,153.1,23931.0,137.6853,137.9376,137.6673,137.9105,23931.0
2018-04-26 14:45:00,153.12,153.12,152.97,152.97,11473.0,137.9285,137.9285,137.7934,137.7934,11473.0
2018-04-26 14:50:00,152.97,153.05,152.96,153.05,9327.0,137.7934,137.8655,137.7844,137.8655,9327.0
2018-04-26 14:55:00,153.03,153.04,152.89,152.9,11860.0,137.8475,137.8565,137.7214,137.7304,11860.0
2018-04-26 15:00:00,152.92,153.12,152.92,153.12,10444.0,137.7484,137.9285,137.7484,137.9285,10444.0
2018-04-26 15:05:00,153.1,153.11,152.76,152.76,15747.0,137.9105,137.9195,137.6043,137.6043,15747.0
2018-04-26 15:10:00,152.79,152.95,152.76,152.93,9323.0,137.6313,137.7754,137.6043,137.7574,9323.0
2018-04-26 15:15:00,152.93,152.99,152.84,152.87,12627.0,137.7574,137.8114,137.6763,137.7033,12627.0
2018-04-26 15:20:00,152.88,152.91,152.66,152.69,14357.0,137.7124,137.7394,137.5142,137.5412,14357.0
2018-04-26 15:25:00,152.7,152.72,152.53,152.56,13160.0,137.5502,137.5682,137.3971,137.4241,13160.0
2018-04-26 15:30:00,152.61,152.69,152.58,152.69,16306.0,137.4691,137.5412,137.4421,137.5412,16306.0
2018-04-26 15:35:00,152.69,152.72,152.52,152.55,18975.0,137.5412,137.5682,137.3881,137.4151,18975.0
2018-04-26 15:40:00,152.58,152.64,152.43,152.57,24716.0,137.4421,137.4962,137.307,137.4331,24716.0
2018-04-26 15:45:00,152.55,152.55,152.28,152.33,31349.0,137.4151,137.4151,137.1719,137.2169,31349.0
2018-04-26 15:50:00,152.31,152.34,152.2,152.32,25573.0,137.1989,137.2259,137.0998,137.2079,25573.0
2018-04-26 15:55:00,152.35,152.47,152.23,152.3,75753.0,137.2349,137.343,137.1268,137.1899,75753.0
2018-04-27 09:30:00,152.29,152.97,152.23,152.55,42535.0,137.1809,137.7934,137.1268,137.4151,42535.0
2018-04-27 09:35:00,152.69,152.76,152.43,152.7,15216.0,137.5412,137.6043,137.307,137.5502,15216.0
2018-04-27 09:40:00,152.6,152.95,152.6,152.79,11581.0,137.4601,137.7754,137.4601,137.6313,11581.0
2018-04-27 09:45:00,152.75,152.95,152.65,152.86,16318.0,137.5953,137.7754,137.5052,137.6943,16318.0
2018-04-27 09:50:00,152.86,152.86,152.47,152.63,43523.0,137.6943,137.6943,137.343,137.4872,43523.0
2018-04-27 09:55:00,152.65,152.77,152.58,152.74,51040.0,137.5052,137.6133,137.4421,137.5862,51040.0
2018-04-27 10:00:00,152.69,152.93,152.41,152.49,53491.0,137.5412,137.7574,137.289,137.361,53491.0
2018-04-27 10:05:00,152.46,152.46,152.18,152.18,13139.0,137.334,137.334,137.0818,137.0818,13139.0
2018-04-27 10:10:00,152.16,152.19,151.72,151.93,18945.0,137.0638,137.0908,136.6674,136.8566,18945.0
2018-04-27 10:15:00,151.9,151.94,151.65,151.68,15424.0,136.8296,136.8656,136.6044,136.6314,15424.0
2018-04-27 10:20:00,151.68,151.75,151.48,151.55,13642.0,136.6314,136.6945,136.4513,136.5143,13642.0
2018-04-27 10:25:00,151.54,151.54,151.37,151.47,14530.0,136.5053,136.5053,136.3522,136.4422,14530.0
2018-04-27 10:30:00,151.41,151.41,151.19,151.27,10100.0,136.3882,136.3882,136.19,136.2621,10100.0
2018-04-27 10:35:00,151.28,151.41,151.19,151.36,8314.0,136.2711,136.3882,136.19,136.3432,8314.0
2018-04-27 10:40:00,151.35,151.56,151.35,151.51,7275.0,136.3341,136.5233,136.3341,136.4783,7275.0
2018-04-27 10:45:00,151.52,151.7,151.47,151.68,9576.0,136.4873,136.6494,136.4422,136.6314,9576.0
2018-04-27 10:50:00,151.66,151.66,151.32,151.33,15014.0,136.6134,136.6134,136.3071,136.3161,15014.0
2018-04-27 10:55:00,151.32,151.69,151.26,151.57,27548.0,136.3071,136.6404,136.2531,136.5323,27548.0
2018-04-27 11:00:00,151.57,152.05,151.56,151.84,34677.0,136.5323,136.9647,136.5233,136.7755,34677.0
2018-04-27 11:05:00,151.81,151.88,151.73,151.87,6667.0,136.7485,136.8116,136.6764,136.8026,6667.0
2018-04-27 11:10:00,151.87,152.05,151.81,151.95,4328.0,136.8026,136.9647,136.7485,136.8746,4328.0
2018-04-27 11:15:00,151.98,152.11,151.92,152.01,5200.0,136.9016,137.0187,136.8476,136.9287,5200.0
2018-04-27 11:20:00,151.99,152.09,151.94,152.02,6451.0,136.9107,137.0007,136.8656,136.9377,6451.0
2018-04-27 11:25:00,152.03,152.19,151.94,152.12,8241.0,136.9467,137.0908,136.8656,137.0278,8241.0
2018-04-27 11:30:00,152.12,152.2,152.05,152.05,5270.0,137.0278,137.0998,136.9647,136.9647,5270.0
2018-04-27 11:35:00,152.06,152.2,152.04,152.14,4900.0,136.9737,137.0998,136.9557,137.0458,4900.0
2018-04-27 11:40:00,152.14,152.15,151.82,151.82,7845.0,137.0458,137.0548,136.7575,136.7575,7845.0
2018-04-27 11:45:00,151.86,151.94,151.79,151.9,6600.0,136.7936,136.8656,136.7305,136.8296,6600.0
2018-04-27 11:50:00,151.87,151.94,151.73,151.82,5505.0,136.8026,136.8656,136.6764,136.7575,5505.0
2018-04-27 11:55:00,151.8,151.96,151.71,151.85,6506.0,136.7395,136.8836,136.6584,136.7845,6506.0
2018-04-27 12:00:00,151.87,152.08,151.84,152.06,4207.0,136.8026,136.9917,136.7755,136.9737,4207.0
2018-04-27 12:05:00,152.1,152.11,151.94,151.94,3335.0,137.0097,137.0187,136.8656,136.8656,3335.0
2018-04-27 12:10:00,151.92,152.08,151.86,152.03,6207.0,136.8476,136.9917,136.7936,136.9467,6207.0
2018-04-27 12:15:00,152.0,152.02,151.93,152.0,3245.0,136.9197,136.9377,136.8566,136.9197,3245.0
2018-04-27 12:20:00,152.05,152.05,151.93,151.97,2900.0,136.9647,136.9647,136.8566,136.8926,2900.0
2018-04-27 12:25:00,152.03,152.11,152.02,152.09,3048.0,136.9467,137.0187,136.9377,137.0007,3048.0
2018-04-27 12:30:00,152.06,152.18,151.86,151.87,4400.0,136.9737,137.0818,136.7936,136.8026,4400.0
2018-04-27 12:35:00,151.86,151.94,151.85,151.94,1110.0,136.7936,136.8656,136.7845,136.8656,1110.0
2018-04-27 12:40:00,151.99,152.06,151.9,151.94,3100.0,136.9107,136.9737,136.8296,136.8656,3100.0
2018-04-27 12:45:00,151.93,152.14,151.85,152.04,4100.0,136.8566,137.0458,136.7845,136.9557,4100.0
2018-04-27 12:50:00,152.04,152.18,152.02,152.18,4400.0,136.9557,137.0818,136.9377,137.0818,4400.0
2018-04-27 12:55:00,152.22,152.38,152.21,152.3,3985.0,137.1178,137.262,137.1088,137.1899,3985.0
2018-04-27 13:00:00,152.28,152.37,152.28,152.29,4504.0,137.1719,137.253,137.1719,137.1809,4504.0
2018-04-27 13:05:00,152.29,152.33,152.18,152.28,5049.0,137.1809,137.2169,137.0818,137.1719,5049.0
2018-04-27 13:10:00,152.28,152.41,152.24,152.37,6543.0,137.1719,137.289,137.1358,137.253,6543.0
2018-04-27 13:15:00,152.39,152.43,152.26,152.29,4700.0,137.271,137.307,137.1539,137.1809,4700.0
2018-04-27 13:20:00,152.26,152.3,152.2,152.23,5022.0,137.1539,137.1899,137.0998,137.1268,5022.0
2018-04-27 13:25:00,152.23,152.25,152.09,152.16,3900.0,137.1268,137.1449,137.0007,137.0638,3900.0
2018-04-27 13:30:00,152.21,152.23,152.16,152.22,3313.0,137.1088,137.1268,137.0638,137.1178,3313.0
2018-04-27 13:35:00,152.25,152.34,152.17,152.19,4400.0,137.1449,137.2259,137.0728,137.0908,4400.0
2018-04-27 13:40:00,152.22,152.25,152.15,152.19,3019.0,137.1178,137.1449,137.0548,137.0908,3019.0
2018-04-27 13:45:00,152.16,152.22,152.16,152.18,3428.0,137.0638,137.1178,137.0638,137.0818,3428.0
2018-04-27 13:50:00,152.19,152.32,152.17,152.25,4549.0,137.0908,137.2079,137.0728,137.1449,4549.0
2018-04-27 13:55:00,152.26,152.29,152.21,152.22,7289.0,137.1539,137.1809,137.1088,137.1178,7289.0
2018-04-27 14:00:00,152.25,152.35,152.19,152.23,7322.0,137.1449,137.2349,137.0908,137.1268,7322.0
2018-04-27 14:05:00,152.27,152.34,152.22,152.33,4280.0,137.1629,137.2259,137.1178,137.2169,4280.0
2018-04-27 14:10:00,152.34,152.47,152.31,152.45,5596.0,137.2259,137.343,137.1989,137.325,5596.0
2018-04-27 14:15:00,152.44,152.44,152.38,152.4,3788.0,137.316,137.316,137.262,137.28,3788.0
2018-04-27 14:20:00,152.41,152.46,152.37,152.42,4105.0,137.289,137.334,137.253,137.298,4105.0
2018-04-27 14:25:00,152.45,152.48,152.42,152.45,4356.0,137.325,137.352,137.298,137.325,4356.0
2018-04-27 14:30:00,152.42,152.59,152.36,152.49,8188.0,137.298,137.4511,137.2439,137.361,8188.0
2018-04-27 14:35:00,152.5,152.5,152.44,152.46,7680.0,137.3701,137.3701,137.316,137.334,7680.0
2018-04-27 14:40:00,152.46,152.47,152.3,152.41,6660.0,137.334,137.343,137.1899,137.289,6660.0
2018-04-27 14:45:00,152.39,152.44,152.3,152.3,4432.0,137.271,137.316,137.1899,137.1899,4432.0
2018-04-27 14:50:00,152.33,152.35,152.23,152.34,5989.0,137.2169,137.2349,137.1268,137.2259,5989.0
2018-04-27 14:55:00,152.33,152.43,152.3,152.41,4144.0,137.2169,137.307,137.1899,137.289,4144.0
2018-04-27 15:00:00,152.41,152.66,152.36,152.66,9709.0,137.289,137.5142,137.2439,137.5142,9709.0
2018-04-27 15:05:00,152.65,152.66,152.42,152.43,10121.0,137.5052,137.5142,137.298,137.307,10121.0
2018-04-27 15:10:00,152.45,152.52,152.43,152.47,6386.0,137.325,137.3881,137.307,137.343,6386.0
2018-04-27 15:15:00,152.47,152.55,152.44,152.47,10336.0,137.343,137.4151,137.316,137.343,10336.0
2018-04-27 15:20:00,152.45,152.48,152.38,152.46,7755.0,137.325,137.352,137.262,137.334,7755.0
2018-04-27 15:25:00,152.47,152.5,152.28,152.39,8958.0,137.343,137.3701,137.1719,137.271,8958.0
2018-04-27 15:30:00,152.39,152.48,152.37,152.45,13299.0,137.271,137.352,137.253,137.325,13299.0
2018-04-27 15:35:00,152.46,152.55,152.41,152.54,10178.0,137.334,137.4151,137.289,137.4061,10178.0
2018-04-27 15:40:00,152.53,152.65,152.43,152.48,14026.0,137.3971,137.5052,137.307,137.352,14026.0
2018-04-27 15:45:00,152.47,152.62,152.42,152.53,33164.0,137.343,137.4781,137.298,137.3971,33164.0
2018-04-27 15:50:00,152.53,152.55,152.38,152.4,28515.0,137.3971,137.4151,137.262,137.28,28515.0
2018-04-27 15:55:00,152.4,152.64,152.37,152.4,56070.0,137.28,137.4962,137.253,137.28,56070.0
2018-04-30 09:30:00,153.17,153.17,152.81,153.1,24567.0,137.9736,137.9736,137.6493,137.9105,24567.0
2018-04-30 09:35:00,153.01,153.07,152.83,153.03,5300.0,137.8295,137.8835,137.6673,137.8475,5300.0
2018-04-30 09:40:00,153.06,153.21,152.81,153.04,12344.0,137.8745,138.0096,137.6493,137.8565,12344.0
2018-04-30 09:45:00,153.04,153.2,152.97,153.01,9438.0,137.8565,138.0006,137.7934,137.8295,9438.0
2018-04-30 09:50:00,153.09,153.14,152.94,153.08,19674.0,137.9015,137.9466,137.7664,137.8925,19674.0
2018-04-30 09:55:00,153.12,153.12,152.82,152.82,12597.0,137.9285,137.9285,137.6583,137.6583,12597.0
2018-04-30 10:00:00,152.76,153.17,152.71,153.14,10194.0,137.6043,137.9736,137.5592,137.9466,10194.0
2018-04-30 10:05:00,153.13,153.26,153.11,153.16,7868.0,137.9376,138.0547,137.9195,137.9646,7868.0
2018-04-30 10:10:00,153.13,153.16,153.02,153.14,12779.0,137.9376,137.9646,137.8385,137.9466,12779.0
2018-04-30 10:15:00,153.12,153.12,152.76,152.95,17615.0,137.9285,137.9285,137.6043,137.7754,17615.0
2018-04-30 10:20:00,152.9,152.97,152.65,152.69,12962.0,137.7304,137.7934,137.5052,137.5412,12962.0
2018-04-30 10:25:00,152.65,153.0,152.65,152.9,12015.0,137.5052,137.8204,137.5052,137.7304,12015.0
2018-04-30 10:30:00,152.92,153.02,152.86,152.93,23532.0,137.7484,137.8385,137.6943,137.7574,23532.0
2018-04-30 10:35:00,152.92,152.92,152.74,152.89,13989.0,137.7484,137.7484,137.5862,137.7214,13989.0
2018-04-30 10:40:00,152.86,152.94,152.85,152.87,8867.0,137.6943,137.7664,137.6853,137.7033,8867.0
2018-04-30 10:45:00,152.84,152.87,152.68,152.8,8370.0,137.6763,137.7033,137.5322,137.6403,8370.0
2018-04-30 10:50:00,152.86,152.92,152.79,152.79,7914.0,137.6943,137.7484,137.6313,137.6313,7914.0
2018-04-30 10:55:00,152.79,152.86,152.72,152.86,12213.0,137.6313,137.6943,137.5682,137.6943,12213.0
2018-04-30 11:00:00,152.88,152.93,152.8,152.86,11410.0,137.7124,137.7574,137.6403,137.6943,11410.0
2018-04-30 11:05:00,152.88,152.92,152.81,152.83,9784.0,137.7124,137.7484,137.6493,137.6673,9784.0
2018-04-30 11:10:00,152.87,153.0,152.83,153.0,13920.0,137.7033,137.8204,137.6673,137.8204,13920.0
2018-04-30 11:15:00,152.99,153.01,152.75,152.75,11828.0,137.8114,137.8295,137.5953,137.5953,11828.0
2018-04-30 11:20:00,152.73,152.88,152.66,152.76,6855.0,137.5772,137.7124,137.5142,137.6043,6855.0
2018-04-30 11:25:00,152.77,152.8,152.56,152.58,12127.0,137.6133,137.6403,137.4241,137.4421,12127.0
2018-04-30 11:30:00,152.58,152.67,152.5,152.67,9956.0,137.4421,137.5232,137.3701,137.5232,9956.0
2018-04-30 11:35:00,152.65,152.65,152.36,152.36,7916.0,137.5052,137.5052,137.2439,137.2439,7916.0
2018-04-30 11:40:00,152.39,152.47,152.26,152.44,4301.0,137.271,137.343,137.1539,137.316,4301.0
2018-04-30 11:45:00,152.41,152.42,152.17,152.19,4400.0,137.289,137.298,137.0728,137.0908,4400.0
2018-04-30 11:50:00,152.16,152.21,151.95,152.04,7240.0,137.0638,137.1088,136.8746,136.9557,7240.0
2018-04-30 11:55:00,152.13,152.15,152.04,152.11,6048.0,137.0368,137.0548,136.9557,137.0187,6048.0
2018-04-30 12:00:00,152.08,152.08,151.96,151.96,7973.0,136.9917,136.9917,136.8836,136.8836,7973.0
2018-04-30 12:05:00,151.99,152.02,151.92,151.99,4100.0,136.9107,136.9377,136.8476,136.9107,4100.0
2018-04-30 12:10:00,151.94,152.0,151.87,152.0,3850.0,136.8656,136.9197,136.8026,136.9197,3850.0
2018-04-30 12:15:00,151.97,151.97,151.74,151.81,4646.0,136.8926,136.8926,136.6855,136.7485,4646.0
2018-04-30 12:20:00,151.87,151.97,151.87,151.97,800.0,136.8026,136.8926,136.8026,136.8926,800.0
2018-04-30 12:25:00,152.0,152.06,151.95,152.02,7608.0,136.9197,136.9737,136.8746,136.9377,7608.0
2018-04-30 12:30:00,152.03,152.06,151.93,151.98,7708.0,136.9467,136.9737,136.8566,136.9016,7708.0
2018-04-30 12:35:00,151.95,152.04,151.91,151.96,4173.0,136.8746,136.9557,136.8386,136.8836,4173.0
2018-04-30 12:40:00,152.0,152.05,151.96,152.01,2600.0,136.9197,136.9647,136.8836,136.9287,2600.0
2018-04-30 12:45:00,152.0,152.01,151.91,151.94,1686.0,136.9197,136.9287,136.8386,136.8656,1686.0
2018-04-30 12:50:00,151.96,151.98,151.65,151.7,9726.0,136.8836,136.9016,136.6044,136.6494,9726.0
2018-04-30 12:55:00,151.75,151.97,151.75,151.97,4074.0,136.6945,136.8926,136.6945,136.8926,4074.0
2018-04-30 13:00:00,151.97,152.03,151.86,151.86,5854.0,136.8926,136.9467,136.7936,136.7936,5854.0
2018-04-30 13:05:00,151.91,152.03,151.91,151.98,2508.0,136.8386,136.9467,136.8386,136.9016,2508.0
2018-04-30 13:10:00,152.02,152.03,151.72,151.84,5117.0,136.9377,136.9467,136.6674,136.7755,5117.0
2018-04-30 13:15:00,151.86,151.97,151.86,151.88,8036.0,136.7936,136.8926,136.7936,136.8116,8036.0
2018-04-30 13:20:00,151.89,151.97,151.78,151.84,6600.0,136.8206,136.8926,136.7215,136.7755,6600.0
2018-04-30 13:25:00,151.9,152.02,151.9,151.94,1300.0,136.8296,136.9377,136.8296,136.8656,1300.0
2018-04-30 13:30:00,152.0,152.01,151.86,151.91,5612.0,136.9197,136.9287,136.7936,136.8386,5612.0
2018-04-30 13:35:00,151.93,152.03,151.87,152.0,5260.0,136.8566,136.9467,136.8026,136.9197,5260.0
2018-04-30 13:40:00,152.05,152.14,151.96,152.02,7503.0,136.9647,137.0458,136.8836,136.9377,7503.0
2018-04-30 13:45:00,152.02,152.05,151.98,151.99,5128.0,136.9377,136.9647,136.9016,136.9107,5128.0
2018-04-30 13:50:00,152.03,152.03,151.95,151.95,2000.0,136.9467,136.9467,136.8746,136.8746,2000.0
2018-04-30 13:55:00,151.97,152.07,151.92,152.03,3765.0,136.8926,136.9827,136.8476,136.9467,3765.0
2018-04-30 14:00:00,152.03,152.03,151.75,151.75,5121.0,136.9467,136.9467,136.6945,136.6945,5121.0
2018-04-30 14:05:00,151.75,151.77,151.46,151.51,8268.0,136.6945,136.7125,136.4332,136.4783,8268.0
2018-04-30 14:10:00,151.48,151.67,151.38,151.61,6439.0,136.4513,136.6224,136.3612,136.5684,6439.0
2018-04-30 14:15:00,151.7,151.84,151.7,151.72,5638.0,136.6494,136.7755,136.6494,136.6674,5638.0
2018-04-30 14:20:00,151.72,152.03,151.72,152.0,7128.0,136.6674,136.9467,136.6674,136.9197,7128.0
2018-04-30 14:25:00,152.02,152.02,151.88,151.88,8455.0,136.9377,136.9377,136.8116,136.8116,8455.0
2018-04-30 14:30:00,151.88,152.04,151.87,151.94,6000.0,136.8116,136.9557,136.8026,136.8656,6000.0
2018-04-30 14:35:00,151.91,152.04,151.88,151.94,5451.0,136.8386,136.9557,136.8116,136.8656,5451.0
2018-04-30 14:40:00,151.96,152.0,151.82,151.83,3935.0,136.8836,136.9197,136.7575,136.7665,3935.0
2018-04-30 14:45:00,151.86,151.86,151.69,151.83,5634.0,136.7936,136.7936,136.6404,136.7665,5634.0
2018-04-30 14:50:00,151.86,151.88,151.77,151.84,5026.0,136.7936,136.8116,136.7125,136.7755,5026.0
2018-04-30 14:55:00,151.83,151.89,151.72,151.77,3486.0,136.7665,136.8206,136.6674,136.7125,3486.0
2018-04-30 15:00:00,151.73,151.79,151.49,151.57,6514.0,136.6764,136.7305,136.4603,136.5323,6514.0
2018-04-30 15:05:00,151.56,151.74,151.56,151.67,5128.0,136.5233,136.6855,136.5233,136.6224,5128.0
2018-04-30 15:10:00,151.67,151.76,151.49,151.7,15160.0,136.6224,136.7035,136.4603,136.6494,15160.0
2018-04-30 15:15:00,151.72,151.8,151.61,151.74,6099.0,136.6674,136.7395,136.5684,136.6855,6099.0
2018-04-30 15:20:00,151.75,151.79,151.44,151.44,5963.0,136.6945,136.7305,136.4152,136.4152,5963.0
2018-04-30 15:25:00,151.45,151.7,151.36,151.63,20651.0,136.4242,136.6494,136.3432,136.5864,20651.0
2018-04-30 15:30:00,151.65,151.91,151.6,151.91,10785.0,136.6044,136.8386,136.5593,136.8386,10785.0
2018-04-30 15:35:00,151.88,151.97,151.79,151.94,12484.0,136.8116,136.8926,136.7305,136.8656,12484.0
2018-04-30 15:40:00,151.92,151.95,151.75,151.75,11250.0,136.8476,136.8746,136.6945,136.6945,11250.0
2018-04-30 15:45:00,151.78,151.96,151.75,151.85,18817.0,136.7215,136.8836,136.6945,136.7845,18817.0
2018-04-30 15:50:00,151.86,151.86,151.55,151.6,11662.0,136.7936,136.7936,136.5143,136.5593,11662.0
2018-04-30 15:55:00,151.6,151.7,151.18,151.21,80161.0,136.5593,136.6494,136.181,136.208,80161.0
2018-05-01 09:30:00,151.09,151.14,150.7,151.0,50882.0,136.0999,136.145,135.7486,136.0189,50882.0
2018-05-01 09:35:00,150.9,150.97,150.55,150.79,19850.0,135.9288,135.9918,135.6135,135.8297,19850.0
2018-05-01 09:40:00,150.7,151.02,150.6,151.01,6966.0,135.7486,136.0369,135.6586,136.0279,6966.0
2018-05-01 09:45:00,151.03,151.43,151.02,151.28,7646.0,136.0459,136.4062,136.0369,136.2711,7646.0
2018-05-01 09:50:00,151.35,151.44,151.14,151.39,5287.0,136.3341,136.4152,136.145,136.3702,5287.0
2018-05-01 09:55:00,151.49,151.76,151.44,151.54,9596.0,136.4603,136.7035,136.4152,136.5053,9596.0
2018-05-01 10:00:00,151.48,151.53,151.03,151.03,9078.0,136.4513,136.4963,136.0459,136.0459,9078.0
2018-05-01 10:05:00,151.02,151.05,150.83,150.97,7639.0,136.0369,136.0639,135.8657,135.9918,7639.0
2018-05-01 10:10:00,150.94,151.3,150.91,151.24,7581.0,135.9648,136.2891,135.9378,136.2351,7581.0
2018-05-01 10:15:00,151.22,151.29,150.99,151.2,8722.0,136.217,136.2801,136.0099,136.199,8722.0
2018-05-01 10:20:00,151.17,151.42,151.17,151.19,10532.0,136.172,136.3972,136.172,136.19,10532.0
2018-05-01 10:25:00,151.17,151.21,151.04,151.14,8352.0,136.172,136.208,136.0549,136.145,8352.0
2018-05-01 10:30:00,151.15,151.3,151.03,151.22,5946.0,136.154,136.2891,136.0459,136.217,5946.0
2018-05-01 10:35:00,151.22,151.22,151.0,151.04,13485.0,136.217,136.217,136.0189,136.0549,13485.0
2018-05-01 10:40:00,151.03,151.24,151.0,151.18,10481.0,136.0459,136.2351,136.0189,136.181,10481.0
2018-05-01 10:45:00,151.18,151.37,151.08,151.14,13043.0,136.181,136.3522,136.0909,136.145,13043.0
2018-05-01 10:50:00,151.13,151.23,150.95,150.98,13268.0,136.136,136.2261,135.9738,136.0009,13268.0
2018-05-01 10:55:00,150.96,151.36,150.96,151.15,11596.0,135.9828,136.3432,135.9828,136.154,11596.0
2018-05-01 11:00:00,151.08,151.1,150.81,150.86,5441.0,136.0909,136.109,135.8477,135.8928,5441.0
2018-05-01 11:05:00,150.86,150.97,150.8,150.95,6193.0,135.8928,135.9918,135.8387,135.9738,6193.0
2018-05-01 11:10:00,150.95,151.02,150.87,150.88,6091.0,135.9738,136.0369,135.9018,135.9108,6091.0
2018-05-01 11:15:00,150.92,151.13,150.92,151.07,7101.0,135.9468,136.136,135.9468,136.0819,7101.0
2018-05-01 11:20:00,151.09,151.19,151.03,151.03,7533.0,136.0999,136.19,136.0459,136.0459,7533.0
2018-05-01 11:25:00,151.04,151.04,150.89,150.93,4118.0,136.0549,136.0549,135.9198,135.9558,4118.0
2018-05-01 11:30:00,150.9,151.16,150.83,150.85,11109.0,135.9288,136.163,135.8657,135.8838,11109.0
2018-05-01 11:35:00,150.92,150.98,150.77,150.81,9424.0,135.9468,136.0009,135.8117,135.8477,9424.0
2018-05-01 11:40:00,150.83,151.06,150.8,151.0,7136.0,135.8657,136.0729,135.8387,136.0189,7136.0
2018-05-01 11:45:00,150.95,150.99,150.7,150.78,7418.0,135.9738,136.0099,135.7486,135.8207,7418.0
2018-05-01 11:50:00,150.75,150.83,150.66,150.67,4709.0,135.7937,135.8657,135.7126,135.7216,4709.0
2018-05-01 11:55:00,150.74,150.75,150.5,150.5,6600.0,135.7847,135.7937,135.5685,135.5685,6600.0
2018-05-01 12:00:00,150.51,150.68,150.47,150.49,9197.0,135.5775,135.7306,135.5415,135.5595,9197.0
2018-05-01 12:05:00,150.47,150.6,150.41,150.5,12856.0,135.5415,135.6586,135.4874,135.5685,12856.0
2018-05-01 12:10:00,150.54,150.75,150.47,150.68,4779.0,135.6045,135.7937,135.5415,135.7306,4779.0
2018-05-01 12:15:00,150.69,150.75,150.48,150.61,4959.0,135.7396,135.7937,135.5505,135.6676,4959.0
2018-05-01 12:20:00,150.62,150.63,150.44,150.59,6535.0,135.6766,135.6856,135.5144,135.6496,6535.0
2018-05-01 12:25:00,150.6,150.7,150.45,150.66,4502.0,135.6586,135.7486,135.5234,135.7126,4502.0
2018-05-01 12:30:00,150.69,150.73,150.62,150.68,4214.0,135.7396,135.7757,135.6766,135.7306,4214.0
2018-05-01 12:35:00,150.69,150.77,150.66,150.66,5067.0,135.7396,135.8117,135.7126,135.7126,5067.0
2018-05-01 12:40:00,150.67,150.75,150.62,150.66,3751.0,135.7216,135.7937,135.6766,135.7126,3751.0
2018-05-01 12:45:00,150.73,150.77,150.47,150.55,4698.0,135.7757,135.8117,135.5415,135.6135,4698.0
2018-05-01 12:50:00,150.53,150.65,150.5,150.58,4650.0,135.5955,135.7036,135.5685,135.6405,4650.0
2018-05-01 12:55:00,150.65,150.65,150.54,150.56,3275.0,135.7036,135.7036,135.6045,135.6225,3275.0
2018-05-01 13:00:00,150.55,150.55,150.31,150.33,15967.0,135.6135,135.6135,135.3973,135.4153,15967.0
2018-05-01 13:05:00,150.32,150.32,150.12,150.15,7947.0,135.4063,135.4063,135.2262,135.2532,7947.0
2018-05-01 13:10:00,150.19,150.38,150.18,150.3,5804.0,135.2892,135.4604,135.2802,135.3883,5804.0
2018-05-01 13:15:00,150.27,150.36,150.24,150.34,4000.0,135.3613,135.4424,135.3343,135.4244,4000.0
2018-05-01 13:20:00,150.33,150.35,150.22,150.23,3271.0,135.4153,135.4334,135.3163,135.3253,3271.0
2018-05-01 13:25:00,150.25,150.32,150.17,150.3,45293.0,135.3433,135.4063,135.2712,135.3883,45293.0
2018-05-01 13:30:00,150.33,150.43,150.3,150.41,7365.0,135.4153,135.5054,135.3883,135.4874,7365.0
2018-05-01 13:35:00,150.42,150.5,150.37,150.44,4562.0,135.4964,135.5685,135.4514,135.5144,4562.0
2018-05-01 13:40:00,150.43,150.64,150.41,150.63,6030.0,135.5054,135.6946,135.4874,135.6856,6030.0
2018-05-01 13:45:00,150.69,151.05,150.69,151.0,6805.0,135.7396,136.0639,135.7396,136.0189,6805.0
2018-05-01 13:50:00,151.0,151.02,150.92,150.96,2099.0,136.0189,136.0369,135.9468,135.9828,2099.0
2018-05-01 13:55:00,150.99,151.23,150.98,151.23,5948.0,136.0099,136.2261,136.0009,136.2261,5948.0
2018-05-01 14:00:00,151.22,151.39,151.21,151.26,6000.0,136.217,136.3702,136.208,136.2531,6000.0
2018-05-01 14:05:00,151.26,151.26,151.14,151.21,3350.0,136.2531,136.2531,136.145,136.208,3350.0
2018-05-01 14:10:00,151.26,151.29,151.07,151.1,23451.0,136.2531,136.2801,136.0819,136.109,23451.0
2018-05-01 14:15:00,151.04,151.13,151.04,151.13,4108.0,136.0549,136.136,136.0549,136.136,4108.0
2018-05-01 14:20:00,151.14,151.27,151.13,151.25,10760.0,136.145,136.2621,136.136,136.2441,10760.0
2018-05-01 14:25:00,151.29,151.33,151.21,151.21,4305.0,136.2801,136.3161,136.208,136.208,4305.0
2018-05-01 14:30:00,151.25,151.27,151.11,151.15,13346.0,136.2441,136.2621,136.118,136.154,13346.0
2018-05-01 14:35:00,151.17,151.24,151.16,151.19,6355.0,136.172,136.2351,136.163,136.19,6355.0
2018-05-01 14:40:00,151.2,151.51,151.15,151.48,19352.0,136.199,136.4783,136.154,136.4513,19352.0
2018-05-01 14:45:00,151.49,151.54,151.45,151.47,9988.0,136.4603,136.5053,136.4242,136.4422,9988.0
2018-05-01 14:50:00,151.43,151.51,151.33,151.37,7837.0,136.4062,136.4783,136.3161,136.3522,7837.0
2018-05-01 14:55:00,151.37,151.45,151.31,151.43,21299.0,136.3522,136.4242,136.2981,136.4062,21299.0
2018-05-01 15:00:00,151.44,151.55,151.32,151.37,19818.0,136.4152,136.5143,136.3071,136.3522,19818.0
2018-05-01 15:05:00,151.37,151.48,151.32,151.44,14332.0,136.3522,136.4513,136.3071,136.4152,14332.0
2018-05-01 15:10:00,151.47,151.47,151.2,151.28,5284.0,136.4422,136.4422,136.199,136.2711,5284.0
2018-05-01 15:15:00,151.25,151.28,151.18,151.19,6959.0,136.2441,136.2711,136.181,136.19,6959.0
2018-05-01 15:20:00,151.22,151.3,151.13,151.17,10554.0,136.217,136.2891,136.136,136.172,10554.0
2018-05-01 15:25:00,151.21,151.24,150.99,151.19,9634.0,136.208,136.2351,136.0099,136.19,9634.0
2018-05-01 15:30:00,151.23,151.35,151.23,151.29,13495.0,136.2261,136.3341,136.2261,136.2801,13495.0
2018-05-01 15:35:00,151.32,151.4,151.25,151.26,16308.0,136.3071,136.3792,136.2441,136.2531,16308.0
2018-05-01 15:40:00,151.29,151.47,151.26,151.43,11451.0,136.2801,136.4422,136.2531,136.4062,11451.0
2018-05-01 15:45:00,151.46,151.68,151.45,151.63,22498.0,136.4332,136.6314,136.4242,136.5864,22498.0
2018-05-01 15:50:00,151.65,151.81,151.65,151.75,19783.0,136.6044,136.7485,136.6044,136.6945,19783.0
2018-05-01 15:55:00,151.77,151.95,151.76,151.88,52366.0,136.7125,136.8746,136.7035,136.8116,52366.0
2018-05-02 09:30:00,151.72,151.81,151.3,151.46,29793.0,136.6674,136.7485,136.2891,136.4332,29793.0
2018-05-02 09:35:00,151.41,151.56,151.18,151.24,18071.0,136.3882,136.5233,136.181,136.2351,18071.0
2018-05-02 09:40:00,151.3,151.7,151.3,151.7,5560.0,136.2891,136.6494,136.2891,136.6494,5560.0
2018-05-02 09:45:00,151.72,151.91,151.6,151.82,10051.0,136.6674,136.8386,136.5593,136.7575,10051.0
2018-05-02 09:50:00,151.84,151.91,151.69,151.8,8498.0,136.7755,136.8386,136.6404,136.7395,8498.0
2018-05-02 09:55:00,151.77,151.91,151.58,151.66,17743.0,136.7125,136.8386,136.5413,136.6134,17743.0
2018-05-02 10:00:00,151.71,151.94,151.54,151.88,12810.0,136.6584,136.8656,136.5053,136.8116,12810.0
2018-05-02 10:05:00,151.9,151.9,151.56,151.56,20647.0,136.8296,136.8296,136.5233,136.5233,20647.0
2018-05-02 10:10:00,151.6,151.82,151.45,151.82,10378.0,136.5593,136.7575,136.4242,136.7575,10378.0
2018-05-02 10:15:00,151.83,151.95,151.74,151.79,12897.0,136.7665,136.8746,136.6855,136.7305,12897.0
2018-05-02 10:20:00,151.77,151.91,151.43,151.43,11085.0,136.7125,136.8386,136.4062,136.4062,11085.0
2018-05-02 10:25:00,151.51,151.59,151.34,151.34,10448.0,136.4783,136.5503,136.3251,136.3251,10448.0
2018-05-02 10:30:00,151.45,151.76,151.28,151.73,6501.0,136.4242,136.7035,136.2711,136.6764,6501.0
2018-05-02 10:35:00,151.74,151.77,151.63,151.68,11007.0,136.6855,136.7125,136.5864,136.6314,11007.0
2018-05-02 10:40:00,151.64,151.69,151.41,151.43,11222.0,136.5954,136.6404,136.3882,136.4062,11222.0
2018-05-02 10:45:00,151.47,151.73,151.47,151.67,18213.0,136.4422,136.6764,136.4422,136.6224,18213.0
2018-05-02 10:50:00,151.69,151.82,151.58,151.68,9749.0,136.6404,136.7575,136.5413,136.6314,9749.0
2018-05-02 10:55:00,151.67,151.69,151.56,151.69,6206.0,136.6224,136.6404,136.5233,136.6404,6206.0
2018-05-02 11:00:00,151.64,151.64,151.41,151.48,11463.0,136.5954,136.5954,136.3882,136.4513,11463.0
2018-05-02 11:05:00,151.49,151.58,151.46,151.5,10768.0,136.4603,136.5413,136.4332,136.4693,10768.0
2018-05-02 11:10:00,151.52,151.73,151.52,151.73,21677.0,136.4873,136.6764,136.4873,136.6764,21677.0
2018-05-02 11:15:00,151.73,151.9,151.45,151.48,84319.0,136.6764,136.8296,136.4242,136.4513,84319.0
2018-05-02 11:20:00,151.51,151.52,151.34,151.36,9306.0,136.4783,136.4873,136.3251,136.3432,9306.0
2018-05-02 11:25:00,151.34,151.34,151.09,151.12,8288.0,136.3251,136.3251,136.0999,136.127,8288.0
2018-05-02 11:30:00,151.12,151.18,150.91,151.0,9356.0,136.127,136.181,135.9378,136.0189,9356.0
2018-05-02 11:35:00,151.01,151.08,151.01,151.08,10100.0,136.0279,136.0909,136.0279,136.0909,10100.0
2018-05-02 11:40:00,151.07,151.2,150.86,150.89,15500.0,136.0819,136.199,135.8928,135.9198,15500.0
2018-05-02 11:45:00,150.9,150.92,150.63,150.69,18261.0,135.9288,135.9468,135.6856,135.7396,18261.0
2018-05-02 11:50:00,150.67,150.71,150.6,150.6,8146.0,135.7216,135.7576,135.6586,135.6586,8146.0
2018-05-02 11:55:00,150.57,150.7,150.54,150.68,23744.0,135.6315,135.7486,135.6045,135.7306,23744.0
2018-05-02 12:00:00,150.67,150.8,150.56,150.76,12303.0,135.7216,135.8387,135.6225,135.8027,12303.0
2018-05-02 12:05:00,150.76,150.95,150.69,150.92,7664.0,135.8027,135.9738,135.7396,135.9468,7664.0
2018-05-02 12:10:00,150.92,151.03,150.92,150.97,4651.0,135.9468,136.0459,135.9468,135.9918,4651.0
2018-05-02 12:15:00,150.95,151.07,150.95,151.02,7223.0,135.9738,136.0819,135.9738,136.0369,7223.0
2018-05-02 12:20:00,151.04,151.05,150.96,150.98,5398.0,136.0549,136.0639,135.9828,136.0009,5398.0
2018-05-02 12:25:00,150.97,151.08,150.95,150.99,2844.0,135.9918,136.0909,135.9738,136.0099,2844.0
2018-05-02 12:30:00,150.99,150.99,150.9,150.95,6535.0,136.0099,136.0099,135.9288,135.9738,6535.0
2018-05-02 12:35:00,150.93,150.97,150.79,150.83,6369.0,135.9558,135.9918,135.8297,135.8657,6369.0
2018-05-02 12:40:00,150.85,150.98,150.84,150.93,7072.0,135.8838,136.0009,135.8747,135.9558,7072.0
2018-05-02 12:45:00,150.97,151.11,150.94,151.11,12705.0,135.9918,136.118,135.9648,136.118,12705.0
2018-05-02 12:50:00,151.02,151.13,151.02,151.09,2132.0,136.0369,136.136,136.0369,136.0999,2132.0
2018-05-02 12:55:00,151.11,151.31,151.09,151.21,4820.0,136.118,136.2981,136.0999,136.208,4820.0
2018-05-02 13:00:00,151.28,151.37,151.25,151.36,2500.0,136.2711,136.3522,136.2441,136.3432,2500.0
2018-05-02 13:05:00,151.38,151.38,151.26,151.27,3901.0,136.3612,136.3612,136.2531,136.2621,3901.0
2018-05-02 13:10:00,151.33,151.43,151.3,151.35,6167.0,136.3161,136.4062,136.2891,136.3341,6167.0
2018-05-02 13:15:00,151.4,151.43,151.34,151.34,4996.0,136.3792,136.4062,136.3251,136.3251,4996.0
2018-05-02 13:20:00,151.34,151.45,151.34,151.39,7157.0,136.3251,136.4242,136.3251,136.3702,7157.0
2018-05-02 13:25:00,151.37,151.41,151.21,151.32,10572.0,136.3522,136.3882,136.208,136.3071,10572.0
2018-05-02 13:30:00,151.28,151.32,151.26,151.26,3161.0,136.2711,136.3071,136.2531,136.2531,3161.0
2018-05-02 13:35:00,151.29,151.37,151.19,151.32,7250.0,136.2801,136.3522,136.19,136.3071,7250.0
2018-05-02 13:40:00,151.31,151.38,151.31,151.34,3107.0,136.2981,136.3612,136.2981,136.3251,3107.0
2018-05-02 13:45:00,151.39,151.42,151.32,151.32,11373.0,136.3702,136.3972,136.3071,136.3071,11373.0
2018-05-02 13:50:00,151.3,151.38,151.27,151.32,3101.0,136.2891,136.3612,136.2621,136.3071,3101.0
2018-05-02 13:55:00,151.34,151.41,151.2,151.41,4992.0,136.3251,136.3882,136.199,136.3882,4992.0
2018-05-02 14:00:00,151.35,151.68,151.3,151.68,15107.0,136.3341,136.6314,136.2891,136.6314,15107.0
2018-05-02 14:05:00,151.68,151.84,151.55,151.84,6492.0,136.6314,136.7755,136.5143,136.7755,6492.0
2018-05-02 14:10:00,151.84,151.94,151.76,151.76,9160.0,136.7755,136.8656,136.7035,136.7035,9160.0
2018-05-02 14:15:00,151.74,151.82,151.69,151.71,11265.0,136.6855,136.7575,136.6404,136.6584,11265.0
2018-05-02 14:20:00,151.72,151.78,151.48,151.62,6337.0,136.6674,136.7215,136.4513,136.5774,6337.0
2018-05-02 14:25:00,151.63,152.01,151.63,152.0,10082.0,136.5864,136.9287,136.5864,136.9197,10082.0
2018-05-02 14:30:00,151.95,152.09,151.89,151.9,7490.0,136.8746,137.0007,136.8206,136.8296,7490.0
2018-05-02 14:35:00,151.92,151.92,151.69,151.86,5735.0,136.8476,136.8476,136.6404,136.7936,5735.0
2018-05-02 14:40:00,151.83,151.88,151.72,151.74,4598.0,136.7665,136.8116,136.6674,136.6855,4598.0
2018-05-02 14:45:00,151.74,151.83,151.7,151.77,4327.0,136.6855,136.7665,136.6494,136.7125,4327.0
2018-05-02 14:50:00,151.8,151.88,151.38,151.53,10951.0,136.7395,136.8116,136.3612,136.4963,10951.0
2018-05-02 14:55:00,151.47,151.58,151.43,151.46,5813.0,136.4422,136.5413,136.4062,136.4332,5813.0
2018-05-02 15:00:00,151.49,151.54,151.34,151.54,6121.0,136.4603,136.5053,136.3251,136.5053,6121.0
2018-05-02 15:05:00,151.54,151.72,151.54,151.72,9115.0,136.5053,136.6674,136.5053,136.6674,9115.0
2018-05-02 15:10:00,151.68,151.68,151.45,151.45,5459.0,136.6314,136.6314,136.4242,136.4242,5459.0
2018-05-02 15:15:00,151.39,151.43,151.3,151.3,7301.0,136.3702,136.4062,136.2891,136.2891,7301.0
2018-05-02 15:20:00,151.32,151.32,150.87,150.87,8159.0,136.3071,136.3071,135.9018,135.9018,8159.0
2018-05-02 15:25:00,150.84,151.06,150.83,151.02,9659.0,135.8747,136.0729,135.8657,136.0369,9659.0
2018-05-02 15:30:00,151.04,151.08,150.8,151.04,16575.0,136.0549,136.0909,135.8387,136.0549,16575.0
2018-05-02 15:35:00,151.03,151.04,150.78,150.9,19679.0,136.0459,136.0549,135.8207,135.9288,19679.0
2018-05-02 15:40:00,150.89,150.98,150.76,150.77,11364.0,135.9198,136.0009,135.8027,135.8117,11364.0
2018-05-02 15:45:00,150.79,150.79,150.56,150.56,16717.0,135.8297,135.8297,135.6225,135.6225,16717.0
2018-05-02 15:50:00,150.5,150.61,150.41,150.52,31631.0,135.5685,135.6676,135.4874,135.5865,31631.0
2018-05-02 15:55:00,150.51,150.76,150.49,150.69,39878.0,135.5775,135.8027,135.5595,135.7396,39878.0
2018-05-03 09:30:00,150.3,150.6,150.17,150.31,36386.0,135.3883,135.6586,135.2712,135.3973,36386.0
2018-05-03 09:35:00,150.3,150.65,150.27,150.41,9792.0,135.3883,135.7036,135.3613,135.4874,9792.0
2018-05-03 09:40:00,150.37,150.53,150.05,150.2,11774.0,135.4514,135.5955,135.1631,135.2982,11774.0
2018-05-03 09:45:00,150.3,150.53,150.3,150.51,6200.0,135.3883,135.5955,135.3883,135.5775,6200.0
2018-05-03 09:50:00,150.5,150.71,150.42,150.67,9540.0,135.5685,135.7576,135.4964,135.7216,9540.0
2018-05-03 09:55:00,150.75,150.98,150.63,150.63,9052.0,135.7937,136.0009,135.6856,135.6856,9052.0
2018-05-03 10:00:00,150.65,150.67,150.44,150.56,11673.0,135.7036,135.7216,135.5144,135.6225,11673.0
2018-05-03 10:05:00,150.59,150.75,150.34,150.75,15522.0,135.6496,135.7937,135.4244,135.7937,15522.0
2018-05-03 10:10:00,150.77,150.85,150.24,150.25,9625.0,135.8117,135.8838,135.3343,135.3433,9625.0
2018-05-03 10:15:00,150.31,150.55,150.24,150.41,7946.0,135.3973,135.6135,135.3343,135.4874,7946.0
2018-05-03 10:20:00,150.47,150.49,149.97,150.15,14637.0,135.5415,135.5595,135.0911,135.2532,14637.0
2018-05-03 10:25:00,150.15,150.29,150.05,150.25,9802.0,135.2532,135.3793,135.1631,135.3433,9802.0
2018-05-03 10:30:00,150.21,150.25,149.92,150.02,14180.0,135.3073,135.3433,135.046,135.1361,14180.0
2018-05-03 10:35:00,149.92,150.01,149.38,149.63,23929.0,135.046,135.1271,134.5596,134.7848,23929.0
2018-05-03 10:40:00,149.64,149.77,149.52,149.6,10155.0,134.7938,134.9109,134.6857,134.7578,10155.0
2018-05-03 10:45:00,149.67,149.89,149.66,149.83,9258.0,134.8208,135.019,134.8118,134.965,9258.0
2018-05-03 10:50:00,149.76,149.84,149.55,149.6,11290.0,134.9019,134.974,134.7127,134.7578,11290.0
2018-05-03 10:55:00,149.58,149.58,149.14,149.52,10603.0,134.7398,134.7398,134.3434,134.6857,10603.0
2018-05-03 11:00:00,149.52,149.76,149.4,149.76,13200.0,134.6857,134.9019,134.5776,134.9019,13200.0
2018-05-03 11:05:00,149.76,150.04,149.73,149.98,13628.0,134.9019,135.1541,134.8749,135.1001,13628.0
2018-05-03 11:10:00,150.0,150.28,149.91,150.09,8994.0,135.1181,135.3703,135.037,135.1992,8994.0
2018-05-03 11:15:00,150.11,150.37,150.09,150.24,8402.0,135.2172,135.4514,135.1992,135.3343,8402.0
2018-05-03 11:20:00,150.19,150.19,149.86,150.06,6500.0,135.2892,135.2892,134.992,135.1721,6500.0
2018-05-03 11:25:00,150.02,150.07,149.7,149.76,7164.0,135.1361,135.1811,134.8479,134.9019,7164.0
2018-05-03 11:30:00,149.83,149.86,149.52,149.72,13372.0,134.965,134.992,134.6857,134.8659,13372.0
2018-05-03 11:35:00,149.75,149.94,149.71,149.78,7821.0,134.8929,135.064,134.8569,134.9199,7821.0
2018-05-03 11:40:00,149.8,149.83,149.38,149.57,25153.0,134.9379,134.965,134.5596,134.7307,25153.0
2018-05-03 11:45:00,149.6,149.88,149.48,149.71,38464.0,134.7578,135.01,134.6497,134.8569,38464.0
2018-05-03 11:50:00,149.76,150.16,149.76,150.16,16228.0,134.9019,135.2622,134.9019,135.2622,16228.0
2018-05-03 11:55:00,150.15,150.18,149.89,149.98,12505.0,135.2532,135.2802,135.019,135.1001,12505.0
2018-05-03 12:00:00,149.97,150.25,149.95,150.0,10304.0,135.0911,135.3433,135.073,135.1181,10304.0
2018-05-03 12:05:00,150.03,150.26,149.96,150.23,25769.0,135.1451,135.3523,135.0821,135.3253,25769.0
2018-05-03 12:10:00,150.23,150.32,150.12,150.32,12274.0,135.3253,135.4063,135.2262,135.4063,12274.0
2018-05-03 12:15:00,150.32,150.32,150.18,150.28,10090.0,135.4063,135.4063,135.2802,135.3703,10090.0
2018-05-03 12:20:00,150.31,150.36,149.99,149.99,14827.0,135.3973,135.4424,135.1091,135.1091,14827.0
2018-05-03 12:25:00,149.97,150.04,149.9,149.96,4166.0,135.0911,135.1541,135.028,135.0821,4166.0
2018-05-03 12:30:00,150.03,150.2,150.03,150.13,9585.0,135.1451,135.2982,135.1451,135.2352,9585.0
2018-05-03 12:35:00,150.13,150.53,150.1,150.48,30938.0,135.2352,135.5955,135.2082,135.5505,30938.0
2018-05-03 12:40:00,150.51,150.91,150.51,150.87,7592.0,135.5775,135.9378,135.5775,135.9018,7592.0
2018-05-03 12:45:00,150.9,151.0,150.81,150.87,6134.0,135.9288,136.0189,135.8477,135.9018,6134.0
2018-05-03 12:50:00,150.8,151.17,150.75,151.03,6510.0,135.8387,136.172,135.7937,136.0459,6510.0
2018-05-03 12:55:00,151.04,151.37,150.98,151.31,11927.0,136.0549,136.3522,136.0009,136.2981,11927.0
2018-05-03 13:00:00,151.25,151.34,150.94,150.98,12587.0,136.2441,136.3251,135.9648,136.0009,12587.0
2018-05-03 13:05:00,150.94,151.0,150.76,150.83,11386.0,135.9648,136.0189,135.8027,135.8657,11386.0
2018-05-03 13:10:00,150.89,151.0,150.75,150.89,14148.0,135.9198,136.0189,135.7937,135.9198,14148.0
2018-05-03 13:15:00,150.84,151.19,150.75,151.07,31406.0,135.8747,136.19,135.7937,136.0819,31406.0
2018-05-03 13:20:00,151.07,151.16,150.78,150.87,4562.0,136.0819,136.163,135.8207,135.9018,4562.0
2018-05-03 13:25:00,150.85,150.98,150.77,150.87,15258.0,135.8838,136.0009,135.8117,135.9018,15258.0
2018-05-03 13:30:00,150.87,151.48,150.86,151.48,14359.0,135.9018,136.4513,135.8928,136.4513,14359.0
2018-05-03 13:35:00,151.43,151.59,151.41,151.59,21321.0,136.4062,136.5503,136.3882,136.5503,21321.0
2018-05-03 13:40:00,151.56,151.62,151.47,151.61,18333.0,136.5233,136.5774,136.4422,136.5684,18333.0
2018-05-03 13:45:00,151.59,151.66,151.39,151.5,25306.0,136.5503,136.6134,136.3702,136.4693,25306.0
2018-05-03 13:50:00,151.47,151.71,151.45,151.71,20118.0,136.4422,136.6584,136.4242,136.6584,20118.0
2018-05-03 13:55:00,151.73,151.81,151.52,151.52,22665.0,136.6764,136.7485,136.4873,136.4873,22665.0
2018-05-03 14:00:00,151.51,151.51,151.32,151.44,5400.0,136.4783,136.4783,136.3071,136.4152,5400.0
2018-05-03 14:05:00,151.41,151.61,151.41,151.61,6756.0,136.3882,136.5684,136.3882,136.5684,6756.0
2018-05-03 14:10:00,151.58,151.58,151.29,151.53,5770.0,136.5413,136.5413,136.2801,136.4963,5770.0
2018-05-03 14:15:00,151.6,151.63,151.44,151.5,6206.0,136.5593,136.5864,136.4152,136.4693,6206.0
2018-05-03 14:20:00,151.49,151.55,151.31,151.31,7701.0,136.4603,136.5143,136.2981,136.2981,7701.0
2018-05-03 14:25:00,151.41,151.56,151.37,151.56,9616.0,136.3882,136.5233,136.3522,136.5233,9616.0
2018-05-03 14:30:00,151.6,151.92,151.53,151.89,8735.0,136.5593,136.8476,136.4963,136.8206,8735.0
2018-05-03 14:35:00,151.88,152.04,151.78,151.98,16757.0,136.8116,136.9557,136.7215,136.9016,16757.0
2018-05-03 14:40:00,151.96,151.96,151.72,151.86,10868.0,136.8836,136.8836,136.6674,136.7936,10868.0
2018-05-03 14:45:00,151.84,151.87,151.56,151.63,9802.0,136.7755,136.8026,136.5233,136.5864,9802.0
2018-05-03 14:50:00,151.61,151.79,151.58,151.72,8845.0,136.5684,136.7305,136.5413,136.6674,8845.0
2018-05-03 14:55:00,151.73,151.84,151.54,151.71,12494.0,136.6764,136.7755,136.5053,136.6584,12494.0
2018-05-03 15:00:00,151.71,151.86,151.62,151.82,18879.0,136.6584,136.7936,136.5774,136.7575,18879.0
2018-05-03 15:05:00,151.79,151.94,151.66,151.66,12482.0,136.7305,136.8656,136.6134,136.6134,12482.0
2018-05-03 15:10:00,151.63,151.81,151.56,151.73,10340.0,136.5864,136.7485,136.5233,136.6764,10340.0
2018-05-03 15:15:00,151.72,151.87,151.67,151.75,17424.0,136.6674,136.8026,136.6224,136.6945,17424.0
2018-05-03 15:20:00,151.78,151.85,151.66,151.74,22126.0,136.7215,136.7845,136.6134,136.6855,22126.0
2018-05-03 15:25:00,151.73,151.85,151.58,151.85,10252.0,136.6764,136.7845,136.5413,136.7845,10252.0
2018-05-03 15:30:00,151.84,152.04,151.76,151.88,14923.0,136.7755,136.9557,136.7035,136.8116,14923.0
2018-05-03 15:35:00,151.88,151.97,151.69,151.72,16122.0,136.8116,136.8926,136.6404,136.6674,16122.0
2018-05-03 15:40:00,151.73,151.74,151.58,151.69,11555.0,136.6764,136.6855,136.5413,136.6404,11555.0
2018-05-03 15:45:00,151.66,151.71,151.46,151.5,34085.0,136.6134,136.6584,136.4332,136.4693,34085.0
2018-05-03 15:50:00,151.48,151.71,151.4,151.64,38051.0,136.4513,136.6584,136.3792,136.5954,38051.0
2018-05-03 15:55:00,151.6,151.78,151.39,151.68,98955.0,136.5593,136.7215,136.3702,136.6314,98955.0
2018-05-04 09:30:00,150.71,150.99,150.35,150.52,21525.0,135.7576,136.0099,135.4334,135.5865,21525.0
2018-05-04 09:35:00,150.45,151.05,150.45,151.0,7648.0,135.5234,136.0639,135.5234,136.0189,7648.0
2018-05-04 09:40:00,151.02,151.28,150.83,151.22,22555.0,136.0369,136.2711,135.8657,136.217,22555.0
2018-05-04 09:45:00,151.23,151.39,151.09,151.09,8962.0,136.2261,136.3702,136.0999,136.0999,8962.0
2018-05-04 09:50:00,151.13,151.19,150.92,151.05,11134.0,136.136,136.19,135.9468,136.0639,11134.0
2018-05-04 09:55:00,151.03,151.07,150.91,150.97,23194.0,136.0459,136.0819,135.9378,135.9918,23194.0
2018-05-04 10:00:00,150.97,151.06,150.95,151.03,21308.0,135.9918,136.0729,135.9738,136.0459,21308.0
2018-05-04 10:05:00,151.03,151.56,150.94,151.5,26100.0,136.0459,136.5233,135.9648,136.4693,26100.0
2018-05-04 10:10:00,151.52,151.67,151.44,151.56,15704.0,136.4873,136.6224,136.4152,136.5233,15704.0
2018-05-04 10:15:00,151.54,151.54,151.36,151.42,23813.0,136.5053,136.5053,136.3432,136.3972,23813.0
2018-05-04 10:20:00,151.45,151.58,151.4,151.54,15903.0,136.4242,136.5413,136.3792,136.5053,15903.0
2018-05-04 10:25:00,151.57,151.98,151.54,151.96,15322.0,136.5323,136.9016,136.5053,136.8836,15322.0
2018-05-04 10:30:00,151.97,152.12,151.87,152.02,19215.0,136.8926,137.0278,136.8026,136.9377,19215.0
2018-05-04 10:35:00,152.02,152.25,151.89,152.24,16764.0,136.9377,137.1449,136.8206,137.1358,16764.0
2018-05-04 10:40:00,152.26,152.4,152.03,152.39,12297.0,137.1539,137.28,136.9467,137.271,12297.0
2018-05-04 10:45:00,152.45,152.5,152.34,152.4,21306.0,137.325,137.3701,137.2259,137.28,21306.0
2018-05-04 10:50:00,152.4,152.53,152.37,152.53,13014.0,137.28,137.3971,137.253,137.3971,13014.0
2018-05-04 10:55:00,152.53,152.74,152.49,152.51,14707.0,137.3971,137.5862,137.361,137.3791,14707.0
2018-05-04 11:00:00,152.58,152.7,152.47,152.62,10224.0,137.4421,137.5502,137.343,137.4781,10224.0
2018-05-04 11:05:00,152.68,152.8,152.61,152.8,13841.0,137.5322,137.6403,137.4691,137.6403,13841.0
2018-05-04 11:10:00,152.89,152.89,152.6,152.69,17028.0,137.7214,137.7214,137.4601,137.5412,17028.0
2018-05-04 11:15:00,152.64,152.75,152.59,152.74,13911.0,137.4962,137.5953,137.4511,137.5862,13911.0
2018-05-04 11:20:00,152.72,152.88,152.67,152.78,15400.0,137.5682,137.7124,137.5232,137.6223,15400.0
2018-05-04 11:25:00,152.78,153.02,152.75,152.93,14196.0,137.6223,137.8385,137.5953,137.7574,14196.0
2018-05-04 11:30:00,152.92,153.01,152.82,153.0,10115.0,137.7484,137.8295,137.6583,137.8204,10115.0
2018-05-04 11:35:00,152.99,153.0,152.88,152.9,10167.0,137.8114,137.8204,137.7124,137.7304,10167.0
2018-05-04 11:40:00,152.89,152.9,152.69,152.69,7620.0,137.7214,137.7304,137.5412,137.5412,7620.0
2018-05-04 11:45:00,152.71,152.75,152.55,152.57,8352.0,137.5592,137.5953,137.4151,137.4331,8352.0
2018-05-04 11:50:00,152.62,152.81,152.61,152.69,6675.0,137.4781,137.6493,137.4691,137.5412,6675.0
2018-05-04 11:55:00,152.75,152.94,152.73,152.88,15735.0,137.5953,137.7664,137.5772,137.7124,15735.0
2018-05-04 12:00:00,152.93,152.98,152.78,152.98,6758.0,137.7574,137.8024,137.6223,137.8024,6758.0
2018-05-04 12:05:00,152.95,152.96,152.76,152.78,11219.0,137.7754,137.7844,137.6043,137.6223,11219.0
2018-05-04 12:10:00,152.8,152.89,152.77,152.88,9192.0,137.6403,137.7214,137.6133,137.7124,9192.0
2018-05-04 12:15:00,152.81,152.96,152.81,152.96,3579.0,137.6493,137.7844,137.6493,137.7844,3579.0
2018-05-04 12:20:00,152.97,152.99,152.95,152.96,3839.0,137.7934,137.8114,137.7754,137.7844,3839.0
2018-05-04 12:25:00,152.99,153.0,152.77,152.77,11758.0,137.8114,137.8204,137.6133,137.6133,11758.0
2018-05-04 12:30:00,152.79,152.83,152.72,152.79,9264.0,137.6313,137.6673,137.5682,137.6313,9264.0
2018-05-04 12:35:00,152.81,152.89,152.77,152.89,11164.0,137.6493,137.7214,137.6133,137.7214,11164.0
2018-05-04 12:40:00,152.89,152.89,152.81,152.89,9573.0,137.7214,137.7214,137.6493,137.7214,9573.0
2018-05-04 12:45:00,152.89,152.89,152.68,152.81,7807.0,137.7214,137.7214,137.5322,137.6493,7807.0
2018-05-04 12:50:00,152.8,152.81,152.66,152.72,13600.0,137.6403,137.6493,137.5142,137.5682,13600.0
2018-05-04 12:55:00,152.73,152.79,152.64,152.71,6531.0,137.5772,137.6313,137.4962,137.5592,6531.0
2018-05-04 13:00:00,152.73,152.75,152.71,152.75,10116.0,137.5772,137.5953,137.5592,137.5953,10116.0
2018-05-04 13:05:00,152.75,153.04,152.69,153.04,19216.0,137.5953,137.8565,137.5412,137.8565,19216.0
2018-05-04 13:10:00,153.05,153.28,152.96,152.99,24268.0,137.8655,138.0727,137.7844,137.8114,24268.0
2018-05-04 13:15:00,153.0,153.04,152.94,152.95,9415.0,137.8204,137.8565,137.7664,137.7754,9415.0
2018-05-04 13:20:00,152.97,153.14,152.97,153.14,4000.0,137.7934,137.9466,137.7934,137.9466,4000.0
2018-05-04 13:25:00,153.12,153.14,153.07,153.07,7177.0,137.9285,137.9466,137.8835,137.8835,7177.0
2018-05-04 13:30:00,153.09,153.21,153.08,153.2,8205.0,137.9015,138.0096,137.8925,138.0006,8205.0
2018-05-04 13:35:00,153.25,153.25,153.21,153.25,5798.0,138.0456,138.0456,138.0096,138.0456,5798.0
2018-05-04 13:40:00,153.24,153.4,153.19,153.4,16781.0,138.0366,138.1808,137.9916,138.1808,16781.0
2018-05-04 13:45:00,153.39,153.56,153.39,153.53,7547.0,138.1718,138.3249,138.1718,138.2979,7547.0
2018-05-04 13:50:00,153.53,153.63,153.51,153.55,6245.0,138.2979,138.3879,138.2798,138.3159,6245.0
2018-05-04 13:55:00,153.56,153.56,153.49,153.55,6411.0,138.3249,138.3249,138.2618,138.3159,6411.0
2018-05-04 14:00:00,153.55,153.55,153.44,153.53,14279.0,138.3159,138.3159,138.2168,138.2979,14279.0
2018-05-04 14:05:00,153.53,153.7,153.53,153.64,17179.0,138.2979,138.451,138.2979,138.397,17179.0
2018-05-04 14:10:00,153.64,153.7,153.6,153.68,8991.0,138.397,138.451,138.3609,138.433,8991.0
2018-05-04 14:15:00,153.67,153.68,153.46,153.49,10122.0,138.424,138.433,138.2348,138.2618,10122.0
2018-05-04 14:20:00,153.54,153.78,153.51,153.76,5900.0,138.3069,138.5231,138.2798,138.505,5900.0
2018-05-04 14:25:00,153.78,153.9,153.77,153.88,12621.0,138.5231,138.6312,138.5141,138.6131,12621.0
2018-05-04 14:30:00,153.89,153.96,153.68,153.73,12586.0,138.6221,138.6852,138.433,138.478,12586.0
2018-05-04 14:35:00,153.72,153.8,153.66,153.73,6041.0,138.469,138.5411,138.415,138.478,6041.0
2018-05-04 14:40:00,153.7,153.83,153.67,153.83,10783.0,138.451,138.5681,138.424,138.5681,10783.0
2018-05-04 14:45:00,153.83,153.87,153.73,153.78,7463.0,138.5681,138.6041,138.478,138.5231,7463.0
2018-05-04 14:50:00,153.78,153.86,153.78,153.79,5577.0,138.5231,138.5951,138.5231,138.5321,5577.0
2018-05-04 14:55:00,153.83,153.87,153.66,153.67,7051.0,138.5681,138.6041,138.415,138.424,7051.0
2018-05-04 15:00:00,153.61,153.78,153.61,153.75,13180.0,138.3699,138.5231,138.3699,138.496,13180.0
2018-05-04 15:05:00,153.75,153.75,153.52,153.59,6315.0,138.496,138.496,138.2889,138.3519,6315.0
2018-05-04 15:10:00,153.59,153.7,153.54,153.67,9582.0,138.3519,138.451,138.3069,138.424,9582.0
2018-05-04 15:15:00,153.64,153.69,153.52,153.65,8015.0,138.397,138.442,138.2889,138.406,8015.0
2018-05-04 15:20:00,153.63,153.67,153.56,153.66,14824.0,138.3879,138.424,138.3249,138.415,14824.0
2018-05-04 15:25:00,153.64,153.76,153.64,153.71,9330.0,138.397,138.505,138.397,138.46,9330.0
2018-05-04 15:30:00,153.72,153.74,153.63,153.71,14244.0,138.469,138.487,138.3879,138.46,14244.0
2018-05-04 15:35:00,153.72,153.74,153.42,153.47,20437.0,138.469,138.487,138.1988,138.2438,20437.0
2018-05-04 15:40:00,153.43,153.61,153.41,153.57,13478.0,138.2078,138.3699,138.1898,138.3339,13478.0
2018-05-04 15:45:00,153.56,153.56,153.34,153.37,29217.0,138.3249,138.3249,138.1267,138.1537,29217.0
2018-05-04 15:50:00,153.38,153.39,153.12,153.18,36571.0,138.1627,138.1718,137.9285,137.9826,36571.0
2018-05-04 15:55:00,153.16,153.45,153.0,153.44,115122.0,137.9646,138.2258,137.8204,138.2168,115122.0
2018-05-07 09:30:00,152.95,152.95,151.84,152.7,83259.0,137.7754,137.7754,136.7755,137.5502,83259.0
2018-05-07 09:35:00,152.74,153.0,152.68,152.68,10373.0,137.5862,137.8204,137.5322,137.5322,10373.0
2018-05-07 09:40:00,152.55,152.96,152.54,152.78,5377.0,137.4151,137.7844,137.4061,137.6223,5377.0
2018-05-07 09:45:00,152.83,152.88,152.64,152.67,13398.0,137.6673,137.7124,137.4962,137.5232,13398.0
2018-05-07 09:50:00,152.7,152.78,152.58,152.67,61588.0,137.5502,137.6223,137.4421,137.5232,61588.0
2018-05-07 09:55:00,152.69,152.78,152.55,152.68,15434.0,137.5412,137.6223,137.4151,137.5322,15434.0
2018-05-07 10:00:00,152.7,152.83,152.62,152.7,18623.0,137.5502,137.6673,137.4781,137.5502,18623.0
2018-05-07 10:05:00,152.7,152.7,152.55,152.61,12158.0,137.5502,137.5502,137.4151,137.4691,12158.0
2018-05-07 10:10:00,152.55,152.66,152.51,152.51,13022.0,137.4151,137.5142,137.3791,137.3791,13022.0
2018-05-07 10:15:00,152.52,152.63,152.49,152.57,8714.0,137.3881,137.4872,137.361,137.4331,8714.0
2018-05-07 10:20:00,152.6,152.6,152.43,152.57,11285.0,137.4601,137.4601,137.307,137.4331,11285.0
2018-05-07 10:25:00,152.57,152.72,152.53,152.65,13398.0,137.4331,137.5682,137.3971,137.5052,13398.0
2018-05-07 10:30:00,152.64,152.73,152.44,152.49,11076.0,137.4962,137.5772,137.316,137.361,11076.0
2018-05-07 10:35:00,152.46,152.49,152.02,152.25,21369.0,137.334,137.361,136.9377,137.1449,21369.0
2018-05-07 10:40:00,152.23,152.23,151.9,151.94,26745.0,137.1268,137.1268,136.8296,136.8656,26745.0
2018-05-07 10:45:00,151.92,152.09,151.86,152.06,19630.0,136.8476,137.0007,136.7936,136.9737,19630.0
2018-05-07 10:50:00,152.06,152.51,152.05,152.4,19615.0,136.9737,137.3791,136.9647,137.28,19615.0
2018-05-07 10:55:00,152.41,152.57,152.29,152.56,9536.0,137.289,137.4331,137.1809,137.4241,9536.0
2018-05-07 11:00:00,152.57,152.68,152.55,152.63,15817.0,137.4331,137.5322,137.4151,137.4872,15817.0
2018-05-07 11:05:00,152.65,152.81,152.59,152.79,13691.0,137.5052,137.6493,137.4511,137.6313,13691.0
2018-05-07 11:10:00,152.77,152.86,152.65,152.86,11685.0,137.6133,137.6943,137.5052,137.6943,11685.0
2018-05-07 11:15:00,152.86,152.91,152.78,152.89,15298.0,137.6943,137.7394,137.6223,137.7214,15298.0
2018-05-07 11:20:00,152.88,152.92,152.79,152.92,6307.0,137.7124,137.7484,137.6313,137.7484,6307.0
2018-05-07 11:25:00,152.92,152.94,152.72,152.82,15985.0,137.7484,137.7664,137.5682,137.6583,15985.0
2018-05-07 11:30:00,152.82,152.82,152.5,152.5,14070.0,137.6583,137.6583,137.3701,137.3701,14070.0
2018-05-07 11:35:00,152.5,152.62,152.45,152.45,22563.0,137.3701,137.4781,137.325,137.325,22563.0
2018-05-07 11:40:00,152.47,152.59,152.4,152.44,9244.0,137.343,137.4511,137.28,137.316,9244.0
2018-05-07 11:45:00,152.41,152.6,152.41,152.56,13263.0,137.289,137.4601,137.289,137.4241,13263.0
2018-05-07 11:50:00,152.54,152.66,152.51,152.63,4632.0,137.4061,137.5142,137.3791,137.4872,4632.0
2018-05-07 11:55:00,152.67,152.86,152.64,152.86,14877.0,137.5232,137.6943,137.4962,137.6943,14877.0
2018-05-07 12:00:00,152.84,152.96,152.78,152.79,17676.0,137.6763,137.7844,137.6223,137.6313,17676.0
2018-05-07 12:05:00,152.85,152.89,152.78,152.88,6400.0,137.6853,137.7214,137.6223,137.7124,6400.0
2018-05-07 12:10:00,152.87,152.93,152.86,152.92,4408.0,137.7033,137.7574,137.6943,137.7484,4408.0
2018-05-07 12:15:00,152.94,153.05,152.9,153.05,20804.0,137.7664,137.8655,137.7304,137.8655,20804.0
2018-05-07 12:20:00,153.06,153.08,152.71,152.83,13813.0,137.8745,137.8925,137.5592,137.6673,13813.0
2018-05-07 12:25:00,152.84,153.0,152.84,152.99,4017.0,137.6763,137.8204,137.6763,137.8114,4017.0
2018-05-07 12:30:00,152.96,152.96,152.87,152.9,6718.0,137.7844,137.7844,137.7033,137.7304,6718.0
2018-05-07 12:35:00,152.9,152.98,152.86,152.91,8040.0,137.7304,137.8024,137.6943,137.7394,8040.0
2018-05-07 12:40:00,152.93,152.94,152.8,152.85,5733.0,137.7574,137.7664,137.6403,137.6853,5733.0
2018-05-07 12:45:00,152.86,152.92,152.73,152.76,6470.0,137.6943,137.7484,137.5772,137.6043,6470.0
2018-05-07 12:50:00,152.76,152.82,152.75,152.81,3795.0,137.6043,137.6583,137.5953,137.6493,3795.0
2018-05-07 12:55:00,152.83,152.83,152.66,152.78,5186.0,137.6673,137.6673,137.5142,137.6223,5186.0
2018-05-07 13:00:00,152.76,152.83,152.75,152.79,4096.0,137.6043,137.6673,137.5953,137.6313,4096.0
2018-05-07 13:05:00,152.8,152.87,152.67,152.71,8388.0,137.6403,137.7033,137.5232,137.5592,8388.0
2018-05-07 13:10:00,152.72,152.92,152.72,152.92,5353.0,137.5682,137.7484,137.5682,137.7484,5353.0
2018-05-07 13:15:00,152.89,152.89,152.76,152.84,2172.0,137.7214,137.7214,137.6043,137.6763,2172.0
2018-05-07 13:20:00,152.82,152.92,152.8,152.89,9060.0,137.6583,137.7484,137.6403,137.7214,9060.0
2018-05-07 13:25:00,152.92,152.99,152.9,152.93,10439.0,137.7484,137.8114,137.7304,137.7574,10439.0
2018-05-07 13:30:00,152.96,153.0,152.91,152.95,12311.0,137.7844,137.8204,137.7394,137.7754,12311.0
2018-05-07 13:35:00,152.99,153.0,152.91,152.98,17382.0,137.8114,137.8204,137.7394,137.8024,17382.0
2018-05-07 13:40:00,152.96,153.0,152.91,152.95,8750.0,137.7844,137.8204,137.7394,137.7754,8750.0
2018-05-07 13:45:00,152.93,152.95,152.81,152.84,9247.0,137.7574,137.7754,137.6493,137.6763,9247.0
2018-05-07 13:50:00,152.83,152.96,152.8,152.89,9060.0,137.6673,137.7844,137.6403,137.7214,9060.0
2018-05-07 13:55:00,152.89,152.89,152.82,152.86,13371.0,137.7214,137.7214,137.6583,137.6943,13371.0
2018-05-07 14:00:00,152.93,152.94,152.87,152.89,12526.0,137.7574,137.7664,137.7033,137.7214,12526.0
2018-05-07 14:05:00,152.89,152.91,152.76,152.81,9100.0,137.7214,137.7394,137.6043,137.6493,9100.0
2018-05-07 14:10:00,152.81,152.81,152.7,152.74,17706.0,137.6493,137.6493,137.5502,137.5862,17706.0
2018-05-07 14:15:00,152.77,152.85,152.75,152.76,11617.0,137.6133,137.6853,137.5953,137.6043,11617.0
2018-05-07 14:20:00,152.79,152.86,152.76,152.85,12680.0,137.6313,137.6943,137.6043,137.6853,12680.0
2018-05-07 14:25:00,152.86,153.0,152.74,152.93,24357.0,137.6943,137.8204,137.5862,137.7574,24357.0
2018-05-07 14:30:00,152.92,153.0,152.87,152.98,17406.0,137.7484,137.8204,137.7033,137.8024,17406.0
2018-05-07 14:35:00,152.96,152.98,152.8,152.8,12591.0,137.7844,137.8024,137.6403,137.6403,12591.0
2018-05-07 14:40:00,152.82,152.87,152.66,152.68,11753.0,137.6583,137.7033,137.5142,137.5322,11753.0
2018-05-07 14:45:00,152.73,152.78,152.63,152.63,10929.0,137.5772,137.6223,137.4872,137.4872,10929.0
2018-05-07 14:50:00,152.63,152.7,152.39,152.4,15637.0,137.4872,137.5502,137.271,137.28,15637.0
2018-05-07 14:55:00,152.39,152.59,152.37,152.59,22623.0,137.271,137.4511,137.253,137.4511,22623.0
2018-05-07 15:00:00,152.56,152.93,152.55,152.63,49087.0,137.4241,137.7574,137.4151,137.4872,49087.0
2018-05-07 15:05:00,152.64,152.81,152.52,152.55,22471.0,137.4962,137.6493,137.3881,137.4151,22471.0
2018-05-07 15:10:00,152.55,152.58,152.03,152.12,22906.0,137.4151,137.4421,136.9467,137.0278,22906.0
2018-05-07 15:15:00,152.12,152.3,152.03,152.15,28199.0,137.0278,137.1899,136.9467,137.0548,28199.0
2018-05-07 15:20:00,152.16,152.19,151.88,151.95,34648.0,137.0638,137.0908,136.8116,136.8746,34648.0
2018-05-07 15:25:00,151.98,152.2,151.92,152.2,16710.0,136.9016,137.0998,136.8476,137.0998,16710.0
2018-05-07 15:30:00,152.2,152.43,152.18,152.37,22872.0,137.0998,137.307,137.0818,137.253,22872.0
2018-05-07 15:35:00,152.35,152.46,152.31,152.39,19432.0,137.2349,137.334,137.1989,137.271,19432.0
2018-05-07 15:40:00,152.36,152.39,152.19,152.28,29856.0,137.2439,137.271,137.0908,137.1719,29856.0
2018-05-07 15:45:00,152.28,152.48,152.18,152.4,44381.0,137.1719,137.352,137.0818,137.28,44381.0
2018-05-07 15:50:00,152.4,152.42,152.21,152.33,56398.0,137.28,137.298,137.1088,137.2169,56398.0
2018-05-07 15:55:00,152.33,152.4,152.19,152.32,166379.0,137.2169,137.28,137.0908,137.2079,166379.0
2018-05-08 09:30:00,151.35,151.99,151.05,151.84,52746.0,136.3341,136.9107,136.0639,136.7755,52746.0
2018-05-08 09:35:00,151.83,151.98,151.45,151.85,26144.0,136.7665,136.9016,136.4242,136.7845,26144.0
2018-05-08 09:40:00,151.88,152.06,151.75,151.76,58049.0,136.8116,136.9737,136.6945,136.7035,58049.0
2018-05-08 09:45:00,151.82,151.91,151.6,151.62,12959.0,136.7575,136.8386,136.5593,136.5774,12959.0
2018-05-08 09:50:00,151.64,151.91,151.63,151.91,33454.0,136.5954,136.8386,136.5864,136.8386,33454.0
2018-05-08 09:55:00,151.91,151.99,151.75,151.77,12743.0,136.8386,136.9107,136.6945,136.7125,12743.0
2018-05-08 10:00:00,151.82,152.0,151.82,151.87,11402.0,136.7575,136.9197,136.7575,136.8026,11402.0
2018-05-08 10:05:00,151.86,151.94,151.75,151.77,14041.0,136.7936,136.8656,136.6945,136.7125,14041.0
2018-05-08 10:10:00,151.77,151.85,151.65,151.69,14487.0,136.7125,136.7845,136.6044,136.6404,14487.0
2018-05-08 10:15:00,151.69,151.71,151.54,151.71,9350.0,136.6404,136.6584,136.5053,136.6584,9350.0
2018-05-08 10:20:00,151.73,151.73,151.45,151.45,17942.0,136.6764,136.6764,136.4242,136.4242,17942.0
2018-05-08 10:25:00,151.46,151.73,151.42,151.73,13281.0,136.4332,136.6764,136.3972,136.6764,13281.0
2018-05-08 10:30:00,151.72,151.97,151.7,151.96,18325.0,136.6674,136.8926,136.6494,136.8836,18325.0
2018-05-08 10:35:00,151.98,152.24,151.94,152.13,13160.0,136.9016,137.1358,136.8656,137.0368,13160.0
2018-05-08 10:40:00,152.17,152.34,152.09,152.34,10860.0,137.0728,137.2259,137.0007,137.2259,10860.0
2018-05-08 10:45:00,152.29,152.42,152.2,152.21,48073.0,137.1809,137.298,137.0998,137.1088,48073.0
2018-05-08 10:50:00,152.24,152.25,152.14,152.21,11112.0,137.1358,137.1449,137.0458,137.1088,11112.0
2018-05-08 10:55:00,152.22,152.31,152.07,152.11,17932.0,137.1178,137.1989,136.9827,137.0187,17932.0
2018-05-08 11:00:00,152.08,152.17,151.8,151.91,26438.0,136.9917,137.0728,136.7395,136.8386,26438.0
2018-05-08 11:05:00,151.87,151.88,151.69,151.72,13169.0,136.8026,136.8116,136.6404,136.6674,13169.0
2018-05-08 11:10:00,151.67,152.17,151.67,152.05,11443.0,136.6224,137.0728,136.6224,136.9647,11443.0
2018-05-08 11:15:00,152.07,152.47,152.0,152.34,13197.0,136.9827,137.343,136.9197,137.2259,13197.0
2018-05-08 11:20:00,152.33,152.5,152.1,152.13,17320.0,137.2169,137.3701,137.0097,137.0368,17320.0
2018-05-08 11:25:00,152.09,152.28,152.09,152.18,13251.0,137.0007,137.1719,137.0007,137.0818,13251.0
2018-05-08 11:30:00,152.15,152.19,151.99,152.0,10993.0,137.0548,137.0908,136.9107,136.9197,10993.0
2018-05-08 11:35:00,152.05,152.13,151.8,151.9,11989.0,136.9647,137.0368,136.7395,136.8296,11989.0
2018-05-08 11:40:00,151.87,152.11,151.81,152.07,12869.0,136.8026,137.0187,136.7485,136.9827,12869.0
2018-05-08 11:45:00,152.08,152.13,151.94,152.04,9971.0,136.9917,137.0368,136.8656,136.9557,9971.0
2018-05-08 11:50:00,152.03,152.09,151.88,152.0,20942.0,136.9467,137.0007,136.8116,136.9197,20942.0
2018-05-08 11:55:00,152.01,152.06,151.83,151.85,12513.0,136.9287,136.9737,136.7665,136.7845,12513.0
2018-05-08 12:00:00,151.9,152.0,151.77,151.85,7399.0,136.8296,136.9197,136.7125,136.7845,7399.0
2018-05-08 12:05:00,151.9,151.96,151.75,151.8,12093.0,136.8296,136.8836,136.6945,136.7395,12093.0
2018-05-08 12:10:00,151.8,151.94,151.75,151.94,4400.0,136.7395,136.8656,136.6945,136.8656,4400.0
2018-05-08 12:15:00,151.9,151.97,151.76,151.83,11065.0,136.8296,136.8926,136.7035,136.7665,11065.0
2018-05-08 12:20:00,151.86,151.92,151.77,151.89,7745.0,136.7936,136.8476,136.7125,136.8206,7745.0
2018-05-08 12:25:00,151.86,151.89,151.73,151.73,12448.0,136.7936,136.8206,136.6764,136.6764,12448.0
2018-05-08 12:30:00,151.73,151.9,151.71,151.87,18002.0,136.6764,136.8296,136.6584,136.8026,18002.0
2018-05-08 12:35:00,151.85,151.95,151.76,151.85,7277.0,136.7845,136.8746,136.7035,136.7845,7277.0
2018-05-08 12:40:00,151.87,151.95,151.86,151.95,2730.0,136.8026,136.8746,136.7936,136.8746,2730.0
2018-05-08 12:45:00,151.91,151.91,151.8,151.8,12741.0,136.8386,136.8386,136.7395,136.7395,12741.0
2018-05-08 12:50:00,151.81,151.85,151.64,151.65,7575.0,136.7485,136.7845,136.5954,136.6044,7575.0
2018-05-08 12:55:00,151.59,151.59,151.5,151.58,8404.0,136.5503,136.5503,136.4693,136.5413,8404.0
2018-05-08 13:00:00,151.54,151.79,151.52,151.7,10377.0,136.5053,136.7305,136.4873,136.6494,10377.0
2018-05-08 13:05:00,151.76,151.78,151.67,151.72,5810.0,136.7035,136.7215,136.6224,136.6674,5810.0
2018-05-08 13:10:00,151.72,151.73,151.61,151.62,9327.0,136.6674,136.6764,136.5684,136.5774,9327.0
2018-05-08 13:15:00,151.61,151.73,151.6,151.69,3084.0,136.5684,136.6764,136.5593,136.6404,3084.0
2018-05-08 13:20:00,151.69,151.79,151.67,151.78,6723.0,136.6404,136.7305,136.6224,136.7215,6723.0
2018-05-08 13:25:00,151.78,151.91,151.77,151.81,9856.0,136.7215,136.8386,136.7125,136.7485,9856.0
2018-05-08 13:30:00,151.83,151.86,151.81,151.86,2989.0,136.7665,136.7936,136.7485,136.7936,2989.0
2018-05-08 13:35:00,151.86,151.86,151.74,151.78,10572.0,136.7936,136.7936,136.6855,136.7215,10572.0
2018-05-08 13:40:00,151.76,151.84,151.75,151.84,6486.0,136.7035,136.7755,136.6945,136.7755,6486.0
2018-05-08 13:45:00,151.85,151.87,151.79,151.81,6449.0,136.7845,136.8026,136.7305,136.7485,6449.0
2018-05-08 13:50:00,151.79,151.81,151.71,151.74,8427.0,136.7305,136.7485,136.6584,136.6855,8427.0
2018-05-08 13:55:00,151.7,151.75,151.56,151.6,9661.0,136.6494,136.6945,136.5233,136.5593,9661.0
2018-05-08 14:00:00,151.63,151.83,151.63,151.79,12569.0,136.5864,136.7665,136.5864,136.7305,12569.0
2018-05-08 14:05:00,151.83,151.84,151.65,151.72,11482.0,136.7665,136.7755,136.6044,136.6674,11482.0
2018-05-08 14:10:00,151.66,151.8,151.48,151.56,18679.0,136.6134,136.7395,136.4513,136.5233,18679.0
2018-05-08 14:15:00,151.66,151.8,151.57,151.74,8404.0,136.6134,136.7395,136.5323,136.6855,8404.0
2018-05-08 14:20:00,151.71,151.94,151.58,151.87,8879.0,136.6584,136.8656,136.5413,136.8026,8879.0
2018-05-08 14:25:00,151.9,152.0,151.58,151.69,27137.0,136.8296,136.9197,136.5413,136.6404,27137.0
2018-05-08 14:30:00,151.68,151.78,151.46,151.69,13410.0,136.6314,136.7215,136.4332,136.6404,13410.0
2018-05-08 14:35:00,151.66,151.7,151.4,151.4,9688.0,136.6134,136.6494,136.3792,136.3792,9688.0
2018-05-08 14:40:00,151.36,151.41,151.03,151.2,12959.0,136.3432,136.3882,136.0459,136.199,12959.0
2018-05-08 14:45:00,151.25,151.31,151.2,151.3,7929.0,136.2441,136.2981,136.199,136.2891,7929.0
2018-05-08 14:50:00,151.38,151.6,151.32,151.49,15999.0,136.3612,136.5593,136.3071,136.4603,15999.0
2018-05-08 14:55:00,151.46,151.49,151.29,151.29,8927.0,136.4332,136.4603,136.2801,136.2801,8927.0
2018-05-08 15:00:00,151.3,151.6,151.15,151.59,11921.0,136.2891,136.5593,136.154,136.5503,11921.0
2018-05-08 15:05:00,151.57,151.71,151.57,151.67,10449.0,136.5323,136.6584,136.5323,136.6224,10449.0
2018-05-08 15:10:00,151.67,151.8,151.58,151.7,18832.0,136.6224,136.7395,136.5413,136.6494,18832.0
2018-05-08 15:15:00,151.73,151.77,151.6,151.75,11902.0,136.6764,136.7125,136.5593,136.6945,11902.0
2018-05-08 15:20:00,151.74,151.87,151.72,151.76,13882.0,136.6855,136.8026,136.6674,136.7035,13882.0
2018-05-08 15:25:00,151.78,151.85,151.68,151.78,12533.0,136.7215,136.7845,136.6314,136.7215,12533.0
2018-05-08 15:30:00,151.78,151.92,151.72,151.78,26126.0,136.7215,136.8476,136.6674,136.7215,26126.0
2018-05-08 15:35:00,151.81,151.86,151.74,151.8,18572.0,136.7485,136.7936,136.6855,136.7395,18572.0
2018-05-08 15:40:00,151.8,151.83,151.66,151.69,18723.0,136.7395,136.7665,136.6134,136.6404,18723.0
2018-05-08 15:45:00,151.66,151.73,151.52,151.52,33187.0,136.6134,136.6764,136.4873,136.4873,33187.0
2018-05-08 15:50:00,151.55,151.8,151.53,151.62,49420.0,136.5143,136.7395,136.4963,136.5774,49420.0
2018-05-08 15:55:00,151.63,151.94,151.62,151.93,77648.0,136.5864,136.8656,136.5774,136.8566,77648.0
2018-05-09 09:30:00,152.9,153.5,152.56,153.2,71669.0,137.7304,138.2708,137.4241,138.0006,71669.0
2018-05-09 09:35:00,153.27,153.4,152.8,152.81,12231.0,138.0637,138.1808,137.6403,137.6493,12231.0
2018-05-09 09:40:00,152.95,153.16,152.87,153.01,11762.0,137.7754,137.9646,137.7033,137.8295,11762.0
2018-05-09 09:45:00,152.96,153.12,152.83,152.88,12453.0,137.7844,137.9285,137.6673,137.7124,12453.0
2018-05-09 09:50:00,152.88,153.03,152.83,152.94,13790.0,137.7124,137.8475,137.6673,137.7664,13790.0
2018-05-09 09:55:00,152.91,152.99,152.73,152.95,14119.0,137.7394,137.8114,137.5772,137.7754,14119.0
2018-05-09 10:00:00,152.99,153.14,152.87,153.04,15621.0,137.8114,137.9466,137.7033,137.8565,15621.0
2018-05-09 10:05:00,153.06,153.13,152.93,153.13,13556.0,137.8745,137.9376,137.7574,137.9376,13556.0
2018-05-09 10:10:00,153.08,153.18,153.02,153.16,14566.0,137.8925,137.9826,137.8385,137.9646,14566.0
2018-05-09 10:15:00,153.18,153.19,152.85,152.85,13359.0,137.9826,137.9916,137.6853,137.6853,13359.0
2018-05-09 10:20:00,152.91,152.93,152.72,152.72,13863.0,137.7394,137.7574,137.5682,137.5682,13863.0
2018-05-09 10:25:00,152.75,152.87,152.64,152.71,8600.0,137.5953,137.7033,137.4962,137.5592,8600.0
2018-05-09 10:30:00,152.67,152.8,152.59,152.67,6864.0,137.5232,137.6403,137.4511,137.5232,6864.0
2018-05-09 10:35:00,152.71,152.8,152.64,152.73,9150.0,137.5592,137.6403,137.4962,137.5772,9150.0
2018-05-09 10:40:00,152.77,152.85,152.69,152.76,8486.0,137.6133,137.6853,137.5412,137.6043,8486.0
2018-05-09 10:45:00,152.76,152.78,152.64,152.65,7243.0,137.6043,137.6223,137.4962,137.5052,7243.0
2018-05-09 10:50:00,152.69,152.69,152.36,152.38,8310.0,137.5412,137.5412,137.2439,137.262,8310.0
2018-05-09 10:55:00,152.4,152.4,152.2,152.3,21750.0,137.28,137.28,137.0998,137.1899,21750.0
2018-05-09 11:00:00,152.28,152.45,152.28,152.37,10478.0,137.1719,137.325,137.1719,137.253,10478.0
2018-05-09 11:05:00,152.37,152.53,152.3,152.51,7995.0,137.253,137.3971,137.1899,137.3791,7995.0
2018-05-09 11:10:00,152.51,152.59,152.45,152.59,6855.0,137.3791,137.4511,137.325,137.4511,6855.0
2018-05-09 11:15:00,152.59,152.74,152.56,152.68,15785.0,137.4511,137.5862,137.4241,137.5322,15785.0
2018-05-09 11:20:00,152.7,152.84,152.67,152.74,11536.0,137.5502,137.6763,137.5232,137.5862,11536.0
2018-05-09 11:25:00,152.7,152.73,152.66,152.72,7700.0,137.5502,137.5772,137.5142,137.5682,7700.0
2018-05-09 11:30:00,152.7,152.76,152.66,152.68,8335.0,137.5502,137.6043,137.5142,137.5322,8335.0
2018-05-09 11:35:00,152.63,152.71,152.59,152.71,6338.0,137.4872,137.5592,137.4511,137.5592,6338.0
2018-05-09 11:40:00,152.7,152.75,152.63,152.72,6457.0,137.5502,137.5953,137.4872,137.5682,6457.0
2018-05-09 11:45:00,152.73,152.73,152.53,152.63,10017.0,137.5772,137.5772,137.3971,137.4872,10017.0
2018-05-09 11:50:00,152.6,152.62,152.55,152.59,3329.0,137.4601,137.4781,137.4151,137.4511,3329.0
2018-05-09 11:55:00,152.58,152.67,152.58,152.63,6281.0,137.4421,137.5232,137.4421,137.4872,6281.0
2018-05-09 12:00:00,152.66,152.78,152.62,152.76,4810.0,137.5142,137.6223,137.4781,137.6043,4810.0
2018-05-09 12:05:00,152.77,152.8,152.67,152.69,8774.0,137.6133,137.6403,137.5232,137.5412,8774.0
2018-05-09 12:10:00,152.67,152.77,152.64,152.74,6064.0,137.5232,137.6133,137.4962,137.5862,6064.0
2018-05-09 12:15:00,152.75,152.87,152.75,152.87,4724.0,137.5953,137.7033,137.5953,137.7033,4724.0
2018-05-09 12:20:00,152.88,153.22,152.88,153.17,12342.0,137.7124,138.0186,137.7124,137.9736,12342.0
2018-05-09 12:25:00,153.17,153.46,153.17,153.44,10506.0,137.9736,138.2348,137.9736,138.2168,10506.0
2018-05-09 12:30:00,153.44,153.62,153.44,153.54,19187.0,138.2168,138.3789,138.2168,138.3069,19187.0
2018-05-09 12:35:00,153.54,153.6,153.41,153.44,8682.0,138.3069,138.3609,138.1898,138.2168,8682.0
2018-05-09 12:40:00,153.42,153.56,153.37,153.51,11285.0,138.1988,138.3249,138.1537,138.2798,11285.0
2018-05-09 12:45:00,153.49,153.93,153.45,153.92,14665.0,138.2618,138.6582,138.2258,138.6492,14665.0
2018-05-09 12:50:00,153.89,153.92,153.79,153.84,8447.0,138.6221,138.6492,138.5321,138.5771,8447.0
2018-05-09 12:55:00,153.87,153.92,153.83,153.85,5004.0,138.6041,138.6492,138.5681,138.5861,5004.0
2018-05-09 13:00:00,153.86,154.12,153.86,154.08,18173.0,138.5951,138.8293,138.5951,138.7933,18173.0
2018-05-09 13:05:00,154.09,154.14,153.99,154.07,5865.0,138.8023,138.8473,138.7122,138.7843,5865.0
2018-05-09 13:10:00,154.07,154.08,153.93,154.01,8219.0,138.7843,138.7933,138.6582,138.7302,8219.0
2018-05-09 13:15:00,154.01,154.11,154.0,154.1,12175.0,138.7302,138.8203,138.7212,138.8113,12175.0
2018-05-09 13:20:00,154.12,154.33,154.12,154.3,7963.0,138.8293,139.0185,138.8293,138.9915,7963.0
2018-05-09 13:25:00,154.28,154.48,154.26,154.46,5737.0,138.9735,139.1536,138.9554,139.1356,5737.0
2018-05-09 13:30:00,154.48,154.56,154.47,154.49,12058.0,139.1536,139.2257,139.1446,139.1626,12058.0
2018-05-09 13:35:00,154.49,154.66,154.49,154.62,9214.0,139.1626,139.3158,139.1626,139.2797,9214.0
2018-05-09 13:40:00,154.61,154.67,154.49,154.62,14453.0,139.2707,139.3248,139.1626,139.2797,14453.0
2018-05-09 13:45:00,154.64,154.78,154.62,154.7,16294.0,139.2977,139.4238,139.2797,139.3518,16294.0
2018-05-09 13:50:00,154.7,154.76,154.66,154.74,8174.0,139.3518,139.4058,139.3158,139.3878,8174.0
2018-05-09 13:55:00,154.78,154.8,154.69,154.79,14508.0,139.4238,139.4419,139.3428,139.4329,14508.0
2018-05-09 14:00:00,154.79,154.82,154.75,154.81,14861.0,139.4329,139.4599,139.3968,139.4509,14861.0
2018-05-09 14:05:00,154.82,154.82,154.69,154.78,11409.0,139.4599,139.4599,139.3428,139.4238,11409.0
2018-05-09 14:10:00,154.8,154.98,154.78,154.91,24242.0,139.4419,139.604,139.4238,139.541,24242.0
2018-05-09 14:15:00,154.93,154.95,154.82,154.83,9679.0,139.559,139.577,139.4599,139.4689,9679.0
2018-05-09 14:20:00,154.82,154.82,154.66,154.69,16420.0,139.4599,139.4599,139.3158,139.3428,16420.0
2018-05-09 14:25:00,154.71,154.71,154.43,154.52,19515.0,139.3608,139.3608,139.1086,139.1896,19515.0
2018-05-09 14:30:00,154.53,154.66,154.47,154.66,8087.0,139.1987,139.3158,139.1446,139.3158,8087.0
2018-05-09 14:35:00,154.7,154.7,154.47,154.51,14351.0,139.3518,139.3518,139.1446,139.1806,14351.0
2018-05-09 14:40:00,154.47,154.69,154.47,154.62,8350.0,139.1446,139.3428,139.1446,139.2797,8350.0
2018-05-09 14:45:00,154.57,154.69,154.57,154.67,8237.0,139.2347,139.3428,139.2347,139.3248,8237.0
2018-05-09 14:50:00,154.66,154.7,154.45,154.45,12671.0,139.3158,139.3518,139.1266,139.1266,12671.0
2018-05-09 14:55:00,154.46,154.51,154.4,154.49,6912.0,139.1356,139.1806,139.0816,139.1626,6912.0
2018-05-09 15:00:00,154.48,154.52,154.31,154.31,10745.0,139.1536,139.1896,139.0005,139.0005,10745.0
2018-05-09 15:05:00,154.34,154.52,154.32,154.41,10800.0,139.0275,139.1896,139.0095,139.0906,10800.0
2018-05-09 15:10:00,154.42,154.48,154.28,154.28,8679.0,139.0996,139.1536,138.9735,138.9735,8679.0
2018-05-09 15:15:00,154.28,154.31,154.16,154.23,9213.0,138.9735,139.0005,138.8654,138.9284,9213.0
2018-05-09 15:20:00,154.23,154.38,154.21,154.32,9122.0,138.9284,139.0635,138.9104,139.0095,9122.0
2018-05-09 15:25:00,154.31,154.4,154.25,154.33,14558.0,139.0005,139.0816,138.9464,139.0185,14558.0
2018-05-09 15:30:00,154.33,154.4,154.2,154.2,11804.0,139.0185,139.0816,138.9014,138.9014,11804.0
2018-05-09 15:35:00,154.22,154.3,154.2,154.28,12149.0,138.9194,138.9915,138.9014,138.9735,12149.0
2018-05-09 15:40:00,154.28,154.33,154.17,154.19,15213.0,138.9735,139.0185,138.8744,138.8924,15213.0
2018-05-09 15:45:00,154.2,154.41,154.2,154.38,25152.0,138.9014,139.0906,138.9014,139.0635,25152.0
2018-05-09 15:50:00,154.42,154.51,154.34,154.39,26677.0,139.0996,139.1806,139.0275,139.0725,26677.0
2018-05-09 15:55:00,154.39,154.64,154.34,154.6,88991.0,139.0725,139.2977,139.0275,139.2617,88991.0
2018-05-10 09:30:00,154.99,154.99,154.43,154.73,39940.0,139.613,139.613,139.1086,139.3788,39940.0
2018-05-10 09:35:00,154.78,155.17,154.78,155.17,65007.0,139.4238,139.7752,139.4238,139.7752,65007.0
2018-05-10 09:40:00,155.11,155.26,155.06,155.11,15471.0,139.7211,139.8562,139.6761,139.7211,15471.0
2018-05-10 09:45:00,155.16,155.18,155.08,155.13,4302.0,139.7661,139.7842,139.6941,139.7391,4302.0
2018-05-10 09:50:00,155.13,155.42,155.12,155.34,15965.0,139.7391,140.0004,139.7301,139.9283,15965.0
2018-05-10 09:55:00,155.34,155.34,155.16,155.23,9504.0,139.9283,139.9283,139.7661,139.8292,9504.0
2018-05-10 10:00:00,155.25,155.3,155.18,155.3,10494.0,139.8472,139.8923,139.7842,139.8923,10494.0
2018-05-10 10:05:00,155.3,155.37,155.17,155.24,7405.0,139.8923,139.9553,139.7752,139.8382,7405.0
2018-05-10 10:10:00,155.31,155.4,155.17,155.4,7663.0,139.9013,139.9823,139.7752,139.9823,7663.0
2018-05-10 10:15:00,155.35,155.41,155.27,155.39,14244.0,139.9373,139.9913,139.8652,139.9733,14244.0
2018-05-10 10:20:00,155.41,155.67,155.39,155.59,12238.0,139.9913,140.2255,139.9733,140.1535,12238.0
2018-05-10 10:25:00,155.63,155.87,155.62,155.81,18975.0,140.1895,140.4057,140.1805,140.3517,18975.0
2018-05-10 10:30:00,155.81,155.83,155.74,155.81,4534.0,140.3517,140.3697,140.2886,140.3517,4534.0
2018-05-10 10:35:00,155.85,155.85,155.77,155.83,2800.0,140.3877,140.3877,140.3156,140.3697,2800.0
2018-05-10 10:40:00,155.84,156.31,155.83,156.17,35139.0,140.3787,140.8021,140.3697,140.6759,35139.0
2018-05-10 10:45:00,156.18,156.36,156.02,156.33,15480.0,140.685,140.8471,140.5408,140.8201,15480.0
2018-05-10 10:50:00,156.32,156.32,156.1,156.1,6267.0,140.8111,140.8111,140.6129,140.6129,6267.0
2018-05-10 10:55:00,156.03,156.26,156.02,156.1,9020.0,140.5498,140.757,140.5408,140.6129,9020.0
2018-05-10 11:00:00,156.08,156.22,156.04,156.11,12121.0,140.5949,140.721,140.5588,140.6219,12121.0
2018-05-10 11:05:00,156.15,156.25,156.11,156.21,4725.0,140.6579,140.748,140.6219,140.712,4725.0
2018-05-10 11:10:00,156.19,156.31,156.18,156.28,7859.0,140.694,140.8021,140.685,140.775,7859.0
2018-05-10 11:15:00,156.29,156.44,156.28,156.37,6876.0,140.784,140.9192,140.775,140.8561,6876.0
2018-05-10 11:20:00,156.36,156.49,156.33,156.37,15133.0,140.8471,140.9642,140.8201,140.8561,15133.0
2018-05-10 11:25:00,156.32,156.37,156.2,156.27,8529.0,140.8111,140.8561,140.703,140.766,8529.0
2018-05-10 11:30:00,156.29,156.37,156.22,156.3,6164.0,140.784,140.8561,140.721,140.793,6164.0
2018-05-10 11:35:00,156.35,156.41,156.32,156.33,6512.0,140.8381,140.8921,140.8111,140.8201,6512.0
2018-05-10 11:40:00,156.33,156.43,156.33,156.4,5600.0,140.8201,140.9101,140.8201,140.8831,5600.0
2018-05-10 11:45:00,156.4,156.47,156.38,156.4,4701.0,140.8831,140.9462,140.8651,140.8831,4701.0
2018-05-10 11:50:00,156.42,156.43,156.25,156.26,6253.0,140.9011,140.9101,140.748,140.757,6253.0
2018-05-10 11:55:00,156.23,156.29,156.2,156.23,4297.0,140.73,140.784,140.703,140.73,4297.0
2018-05-10 12:00:00,156.25,156.35,156.19,156.35,3845.0,140.748,140.8381,140.694,140.8381,3845.0
2018-05-10 12:05:00,156.34,156.56,156.32,156.5,6188.0,140.8291,141.0273,140.8111,140.9732,6188.0
2018-05-10 12:10:00,156.55,156.69,156.4,156.49,11387.0,141.0182,141.1444,140.8831,140.9642,11387.0
2018-05-10 12:15:00,156.42,156.42,156.33,156.34,3224.0,140.9011,140.9011,140.8201,140.8291,3224.0
2018-05-10 12:20:00,156.34,156.46,156.29,156.39,6158.0,140.8291,140.9372,140.784,140.8741,6158.0
2018-05-10 12:25:00,156.39,156.62,156.39,156.62,7152.0,140.8741,141.0813,140.8741,141.0813,7152.0
2018-05-10 12:30:00,156.57,156.65,156.57,156.6,6665.0,141.0363,141.1083,141.0363,141.0633,6665.0
2018-05-10 12:35:00,156.6,156.61,156.43,156.59,7749.0,141.0633,141.0723,140.9101,141.0543,7749.0
2018-05-10 12:40:00,156.52,156.61,156.5,156.58,3621.0,140.9912,141.0723,140.9732,141.0453,3621.0
2018-05-10 12:45:00,156.58,156.71,156.58,156.71,5991.0,141.0453,141.1624,141.0453,141.1624,5991.0
2018-05-10 12:50:00,156.72,156.73,156.66,156.67,21228.0,141.1714,141.1804,141.1173,141.1263,21228.0
2018-05-10 12:55:00,156.69,156.74,156.58,156.66,5132.0,141.1444,141.1894,141.0453,141.1173,5132.0
2018-05-10 13:00:00,156.67,156.85,156.67,156.84,5644.0,141.1263,141.2885,141.1263,141.2795,5644.0
2018-05-10 13:05:00,156.87,156.87,156.78,156.82,3062.0,141.3065,141.3065,141.2254,141.2615,3062.0
2018-05-10 13:10:00,156.83,156.9,156.83,156.89,7128.0,141.2705,141.3335,141.2705,141.3245,7128.0
2018-05-10 13:15:00,156.9,156.99,156.89,156.97,13921.0,141.3335,141.4146,141.3245,141.3966,13921.0
2018-05-10 13:20:00,156.97,157.01,156.95,156.96,13448.0,141.3966,141.4326,141.3786,141.3876,13448.0
2018-05-10 13:25:00,156.93,156.96,156.75,156.8,9594.0,141.3605,141.3876,141.1984,141.2434,9594.0
2018-05-10 13:30:00,156.78,156.8,156.52,156.63,9009.0,141.2254,141.2434,140.9912,141.0903,9009.0
2018-05-10 13:35:00,156.65,156.65,156.49,156.5,9407.0,141.1083,141.1083,140.9642,140.9732,9407.0
2018-05-10 13:40:00,156.49,156.52,156.31,156.39,7552.0,140.9642,140.9912,140.8021,140.8741,7552.0
2018-05-10 13:45:00,156.38,156.38,156.25,156.28,7354.0,140.8651,140.8651,140.748,140.775,7354.0
2018-05-10 13:50:00,156.26,156.4,156.24,156.24,15677.0,140.757,140.8831,140.739,140.739,15677.0
2018-05-10 13:55:00,156.27,156.36,156.21,156.36,10278.0,140.766,140.8471,140.712,140.8471,10278.0
2018-05-10 14:00:00,156.33,156.35,156.15,156.31,7814.0,140.8201,140.8381,140.6579,140.8021,7814.0
2018-05-10 14:05:00,156.33,156.52,156.3,156.52,5880.0,140.8201,140.9912,140.793,140.9912,5880.0
2018-05-10 14:10:00,156.51,156.8,156.51,156.78,9189.0,140.9822,141.2434,140.9822,141.2254,9189.0
2018-05-10 14:15:00,156.75,156.78,156.48,156.5,7295.0,141.1984,141.2254,140.9552,140.9732,7295.0
2018-05-10 14:20:00,156.46,156.54,156.34,156.4,6575.0,140.9372,141.0092,140.8291,140.8831,6575.0
2018-05-10 14:25:00,156.4,156.48,156.37,156.48,3900.0,140.8831,140.9552,140.8561,140.9552,3900.0
2018-05-10 14:30:00,156.45,156.55,156.25,156.25,5193.0,140.9282,141.0182,140.748,140.748,5193.0
2018-05-10 14:35:00,156.25,156.29,155.96,156.04,10911.0,140.748,140.784,140.4868,140.5588,10911.0
2018-05-10 14:40:00,156.0,156.19,155.91,156.18,10844.0,140.5228,140.694,140.4417,140.685,10844.0
2018-05-10 14:45:00,156.18,156.31,156.14,156.31,9289.0,140.685,140.8021,140.6489,140.8021,9289.0
2018-05-10 14:50:00,156.26,156.43,156.2,156.43,7792.0,140.757,140.9101,140.703,140.9101,7792.0
2018-05-10 14:55:00,156.42,156.46,156.36,156.46,6859.0,140.9011,140.9372,140.8471,140.9372,6859.0
2018-05-10 15:00:00,156.49,156.54,156.23,156.23,5081.0,140.9642,141.0092,140.73,140.73,5081.0
2018-05-10 15:05:00,156.2,156.35,156.2,156.23,8845.0,140.703,140.8381,140.703,140.73,8845.0
2018-05-10 15:10:00,156.26,156.35,156.15,156.29,12193.0,140.757,140.8381,140.6579,140.784,12193.0
2018-05-10 15:15:00,156.32,156.37,156.18,156.18,9440.0,140.8111,140.8561,140.685,140.685,9440.0
2018-05-10 15:20:00,156.24,156.31,156.23,156.23,4811.0,140.739,140.8021,140.73,140.73,4811.0
2018-05-10 15:25:00,156.2,156.22,156.13,156.22,10144.0,140.703,140.721,140.6399,140.721,10144.0
2018-05-10 15:30:00,156.18,156.23,156.05,156.12,16696.0,140.685,140.73,140.5678,140.6309,16696.0
2018-05-10 15:35:00,156.11,156.32,156.11,156.19,12081.0,140.6219,140.8111,140.6219,140.694,12081.0
2018-05-10 15:40:00,156.17,156.37,156.15,156.36,12371.0,140.6759,140.8561,140.6579,140.8471,12371.0
2018-05-10 15:45:00,156.34,156.47,156.27,156.43,23015.0,140.8291,140.9462,140.766,140.9101,23015.0
2018-05-10 15:50:00,156.43,156.63,156.43,156.44,24482.0,140.9101,141.0903,140.9101,140.9192,24482.0
2018-05-10 15:55:00,156.45,156.63,156.37,156.51,66262.0,140.9282,141.0903,140.8561,140.9822,66262.0
2018-05-11 09:30:00,156.54,156.63,155.94,156.05,49434.0,141.0092,141.0903,140.4688,140.5678,49434.0
2018-05-11 09:35:00,156.28,156.36,156.11,156.18,9252.0,140.775,140.8471,140.6219,140.685,9252.0
2018-05-11 09:40:00,156.19,156.21,155.82,156.19,7249.0,140.694,140.712,140.3607,140.694,7249.0
2018-05-11 09:45:00,156.11,156.36,156.1,156.12,6810.0,140.6219,140.8471,140.6129,140.6309,6810.0
2018-05-11 09:50:00,156.09,156.45,156.08,156.45,5901.0,140.6039,140.9282,140.5949,140.9282,5901.0
2018-05-11 09:55:00,156.45,156.69,156.36,156.65,7706.0,140.9282,141.1444,140.8471,141.1083,7706.0
2018-05-11 10:00:00,156.65,156.68,156.38,156.4,9926.0,141.1083,141.1353,140.8651,140.8831,9926.0
2018-05-11 10:05:00,156.41,156.72,156.41,156.72,12097.0,140.8921,141.1714,140.8921,141.1714,12097.0
2018-05-11 10:10:00,156.7,156.84,156.63,156.76,23142.0,141.1534,141.2795,141.0903,141.2074,23142.0
2018-05-11 10:15:00,156.82,156.83,156.51,156.63,16885.0,141.2615,141.2705,140.9822,141.0903,16885.0
2018-05-11 10:20:00,156.6,157.05,156.6,156.88,15071.0,141.0633,141.4686,141.0633,141.3155,15071.0
2018-05-11 10:25:00,156.86,157.08,156.85,156.92,12020.0,141.2975,141.4957,141.2885,141.3515,12020.0
2018-05-11 10:30:00,156.95,157.16,156.87,157.16,6864.0,141.3786,141.5677,141.3065,141.5677,6864.0
2018-05-11 10:35:00,157.09,157.23,157.05,157.05,6369.0,141.5047,141.6308,141.4686,141.4686,6369.0
2018-05-11 10:40:00,157.08,157.11,157.04,157.11,3997.0,141.4957,141.5227,141.4596,141.5227,3997.0
2018-05-11 10:45:00,157.11,157.19,156.98,157.18,10043.0,141.5227,141.5947,141.4056,141.5857,10043.0
2018-05-11 10:50:00,157.2,157.5,157.2,157.46,10128.0,141.6038,141.874,141.6038,141.838,10128.0
2018-05-11 10:55:00,157.45,157.53,157.23,157.53,14752.0,141.829,141.901,141.6308,141.901,14752.0
2018-05-11 11:00:00,157.55,157.62,157.24,157.28,11400.0,141.919,141.9821,141.6398,141.6758,11400.0
2018-05-11 11:05:00,157.2,157.24,157.15,157.15,7657.0,141.6038,141.6398,141.5587,141.5587,7657.0
2018-05-11 11:10:00,157.05,157.2,157.02,157.12,10528.0,141.4686,141.6038,141.4416,141.5317,10528.0
2018-05-11 11:15:00,157.16,157.16,157.01,157.01,7239.0,141.5677,141.5677,141.4326,141.4326,7239.0
2018-05-11 11:20:00,156.97,157.12,156.94,157.08,7786.0,141.3966,141.5317,141.3695,141.4957,7786.0
2018-05-11 11:25:00,157.11,157.14,156.97,157.03,5085.0,141.5227,141.5497,141.3966,141.4506,5085.0
2018-05-11 11:30:00,157.03,157.08,156.94,156.98,9111.0,141.4506,141.4957,141.3695,141.4056,9111.0
2018-05-11 11:35:00,156.92,156.94,156.8,156.84,4330.0,141.3515,141.3695,141.2434,141.2795,4330.0
2018-05-11 11:40:00,156.83,157.03,156.82,157.03,4846.0,141.2705,141.4506,141.2615,141.4506,4846.0
2018-05-11 11:45:00,157.03,157.03,156.69,156.79,10477.0,141.4506,141.4506,141.1444,141.2344,10477.0
2018-05-11 11:50:00,156.75,156.87,156.74,156.78,6270.0,141.1984,141.3065,141.1894,141.2254,6270.0
2018-05-11 11:55:00,156.81,156.84,156.73,156.81,6164.0,141.2524,141.2795,141.1804,141.2524,6164.0
2018-05-11 12:00:00,156.85,156.86,156.73,156.86,10149.0,141.2885,141.2975,141.1804,141.2975,10149.0
2018-05-11 12:05:00,156.85,156.91,156.73,156.74,3500.0,141.2885,141.3425,141.1804,141.1894,3500.0
2018-05-11 12:10:00,156.76,156.76,156.49,156.5,4742.0,141.2074,141.2074,140.9642,140.9732,4742.0
2018-05-11 12:15:00,156.46,156.52,156.42,156.49,5789.0,140.9372,140.9912,140.9011,140.9642,5789.0
2018-05-11 12:20:00,156.47,156.5,156.31,156.4,7746.0,140.9462,140.9732,140.8021,140.8831,7746.0
2018-05-11 12:25:00,156.4,156.4,156.23,156.24,7305.0,140.8831,140.8831,140.73,140.739,7305.0
2018-05-11 12:30:00,156.28,156.52,156.27,156.52,4665.0,140.775,140.9912,140.766,140.9912,4665.0
2018-05-11 12:35:00,156.52,156.52,156.36,156.39,5615.0,140.9912,140.9912,140.8471,140.8741,5615.0
2018-05-11 12:40:00,156.41,156.42,156.34,156.37,4303.0,140.8921,140.9011,140.8291,140.8561,4303.0
2018-05-11 12:45:00,156.41,156.65,156.41,156.46,4239.0,140.8921,141.1083,140.8921,140.9372,4239.0
2018-05-11 12:50:00,156.52,156.67,156.5,156.61,11436.0,140.9912,141.1263,140.9732,141.0723,11436.0
2018-05-11 12:55:00,156.56,156.56,156.44,156.44,3644.0,141.0273,141.0273,140.9192,140.9192,3644.0
2018-05-11 13:00:00,156.44,156.53,156.36,156.53,7497.0,140.9192,141.0002,140.8471,141.0002,7497.0
2018-05-11 13:05:00,156.54,156.67,156.54,156.63,3127.0,141.0092,141.1263,141.0092,141.0903,3127.0
2018-05-11 13:10:00,156.66,156.78,156.62,156.73,10743.0,141.1173,141.2254,141.0813,141.1804,10743.0
2018-05-11 13:15:00,156.73,156.88,156.68,156.68,8102.0,141.1804,141.3155,141.1353,141.1353,8102.0
2018-05-11 13:20:00,156.65,156.66,156.55,156.55,3039.0,141.1083,141.1173,141.0182,141.0182,3039.0
2018-05-11 13:25:00,156.49,156.71,156.48,156.69,4102.0,140.9642,141.1624,140.9552,141.1444,4102.0
2018-05-11 13:30:00,156.65,156.65,156.47,156.56,2665.0,141.1083,141.1083,140.9462,141.0273,2665.0
2018-05-11 13:35:00,156.51,156.51,156.37,156.42,2010.0,140.9822,140.9822,140.8561,140.9011,2010.0
2018-05-11 13:40:00,156.39,156.41,156.29,156.36,3366.0,140.8741,140.8921,140.784,140.8471,3366.0
2018-05-11 13:45:00,156.37,156.5,156.37,156.49,8087.0,140.8561,140.9732,140.8561,140.9642,8087.0
2018-05-11 13:50:00,156.5,156.56,156.4,156.47,3811.0,140.9732,141.0273,140.8831,140.9462,3811.0
2018-05-11 13:55:00,156.49,156.51,156.42,156.5,5355.0,140.9642,140.9822,140.9011,140.9732,5355.0
2018-05-11 14:00:00,156.47,156.53,156.35,156.37,3924.0,140.9462,141.0002,140.8381,140.8561,3924.0
2018-05-11 14:05:00,156.38,156.45,156.31,156.31,6841.0,140.8651,140.9282,140.8021,140.8021,6841.0
2018-05-11 14:10:00,156.34,156.45,156.29,156.42,8501.0,140.8291,140.9282,140.784,140.9011,8501.0
2018-05-11 14:15:00,156.41,156.74,156.41,156.72,5463.0,140.8921,141.1894,140.8921,141.1714,5463.0
2018-05-11 14:20:00,156.67,156.84,156.67,156.73,7472.0,141.1263,141.2795,141.1263,141.1804,7472.0
2018-05-11 14:25:00,156.7,156.7,156.57,156.64,5764.0,141.1534,141.1534,141.0363,141.0993,5764.0
2018-05-11 14:30:00,156.57,156.58,156.5,156.53,3468.0,141.0363,141.0453,140.9732,141.0002,3468.0
2018-05-11 14:35:00,156.52,156.63,156.51,156.6,2911.0,140.9912,141.0903,140.9822,141.0633,2911.0
2018-05-11 14:40:00,156.64,156.65,156.5,156.53,6138.0,141.0993,141.1083,140.9732,141.0002,6138.0
2018-05-11 14:45:00,156.51,156.78,156.51,156.72,4235.0,140.9822,141.2254,140.9822,141.1714,4235.0
2018-05-11 14:50:00,156.73,156.73,156.55,156.67,4927.0,141.1804,141.1804,141.0182,141.1263,4927.0
2018-05-11 14:55:00,156.65,156.75,156.58,156.75,4909.0,141.1083,141.1984,141.0453,141.1984,4909.0
2018-05-11 15:00:00,156.71,156.84,156.7,156.83,5209.0,141.1624,141.2795,141.1534,141.2705,5209.0
2018-05-11 15:05:00,156.83,157.0,156.79,156.97,7714.0,141.2705,141.4236,141.2344,141.3966,7714.0
2018-05-11 15:10:00,156.93,157.07,156.93,157.06,11367.0,141.3605,141.4867,141.3605,141.4776,11367.0
2018-05-11 15:15:00,157.04,157.06,156.84,156.91,12197.0,141.4596,141.4776,141.2795,141.3425,12197.0
2018-05-11 15:20:00,156.92,156.92,156.81,156.91,7287.0,141.3515,141.3515,141.2524,141.3425,7287.0
2018-05-11 15:25:00,156.92,157.05,156.92,156.99,11993.0,141.3515,141.4686,141.3515,141.4146,11993.0
2018-05-11 15:30:00,156.99,157.02,156.93,156.97,11519.0,141.4146,141.4416,141.3605,141.3966,11519.0
2018-05-11 15:35:00,156.97,157.16,156.96,157.15,11423.0,141.3966,141.5677,141.3876,141.5587,11423.0
2018-05-11 15:40:00,157.15,157.17,156.86,156.94,18805.0,141.5587,141.5767,141.2975,141.3695,18805.0
2018-05-11 15:45:00,156.92,156.96,156.88,156.9,24156.0,141.3515,141.3876,141.3155,141.3335,24156.0
2018-05-11 15:50:00,156.93,156.96,156.74,156.77,24882.0,141.3605,141.3876,141.1894,141.2164,24882.0
2018-05-11 15:55:00,156.77,157.11,156.77,157.06,52908.0,141.2164,141.5227,141.2164,141.4776,52908.0
2018-05-14 09:30:00,157.32,157.65,157.1,157.23,53157.0,141.7118,142.0091,141.5137,141.6308,53157.0
2018-05-14 09:35:00,157.23,157.23,157.0,157.06,6850.0,141.6308,141.6308,141.4236,141.4776,6850.0
2018-05-14 09:40:00,157.14,157.15,156.92,156.98,9068.0,141.5497,141.5587,141.3515,141.4056,9068.0
2018-05-14 09:45:00,156.98,157.12,156.95,157.03,9689.0,141.4056,141.5317,141.3786,141.4506,9689.0
2018-05-14 09:50:00,156.97,157.01,156.85,156.99,5997.0,141.3966,141.4326,141.2885,141.4146,5997.0
2018-05-14 09:55:00,156.96,157.08,156.94,157.0,8893.0,141.3876,141.4957,141.3695,141.4236,8893.0
2018-05-14 10:00:00,157.0,157.07,156.95,157.03,9891.0,141.4236,141.4867,141.3786,141.4506,9891.0
2018-05-14 10:05:00,157.01,157.04,156.95,156.98,12396.0,141.4326,141.4596,141.3786,141.4056,12396.0
2018-05-14 10:10:00,156.99,157.3,156.96,157.26,22958.0,141.4146,141.6938,141.3876,141.6578,22958.0
2018-05-14 10:15:00,157.25,157.28,157.05,157.11,11079.0,141.6488,141.6758,141.4686,141.5227,11079.0
2018-05-14 10:20:00,157.11,157.16,157.1,157.12,6254.0,141.5227,141.5677,141.5137,141.5317,6254.0
2018-05-14 10:25:00,157.09,157.11,156.97,157.05,8969.0,141.5047,141.5227,141.3966,141.4686,8969.0
2018-05-14 10:30:00,157.1,157.16,157.08,157.12,8248.0,141.5137,141.5677,141.4957,141.5317,8248.0
2018-05-14 10:35:00,157.13,157.18,157.08,157.08,14499.0,141.5407,141.5857,141.4957,141.4957,14499.0
2018-05-14 10:40:00,157.1,157.21,157.06,157.06,6512.0,141.5137,141.6128,141.4776,141.4776,6512.0
2018-05-14 10:45:00,157.03,157.03,156.56,156.79,31626.0,141.4506,141.4506,141.0273,141.2344,31626.0
2018-05-14 10:50:00,156.76,156.99,156.76,156.95,12179.0,141.2074,141.4146,141.2074,141.3786,12179.0
2018-05-14 10:55:00,156.92,156.97,156.7,156.7,8256.0,141.3515,141.3966,141.1534,141.1534,8256.0
2018-05-14 11:00:00,156.69,156.87,156.68,156.82,11524.0,141.1444,141.3065,141.1353,141.2615,11524.0
2018-05-14 11:05:00,156.81,156.83,156.73,156.73,2887.0,141.2524,141.2705,141.1804,141.1804,2887.0
2018-05-14 11:10:00,156.72,156.79,156.68,156.68,8182.0,141.1714,141.2344,141.1353,141.1353,8182.0
2018-05-14 11:15:00,156.71,156.8,156.71,156.8,5766.0,141.1624,141.2434,141.1624,141.2434,5766.0
2018-05-14 11:20:00,156.79,156.92,156.76,156.77,11748.0,141.2344,141.3515,141.2074,141.2164,11748.0
2018-05-14 11:25:00,156.74,156.79,156.57,156.59,8132.0,141.1894,141.2344,141.0363,141.0543,8132.0
2018-05-14 11:30:00,156.61,156.68,156.52,156.55,11001.0,141.0723,141.1353,140.9912,141.0182,11001.0
2018-05-14 11:35:00,156.56,156.56,156.48,156.48,4450.0,141.0273,141.0273,140.9552,140.9552,4450.0
2018-05-14 11:40:00,156.46,156.46,156.32,156.35,11573.0,140.9372,140.9372,140.8111,140.8381,11573.0
2018-05-14 11:45:00,156.34,156.35,156.2,156.22,6902.0,140.8291,140.8381,140.703,140.721,6902.0
2018-05-14 11:50:00,156.21,156.24,156.18,156.2,7574.0,140.712,140.739,140.685,140.703,7574.0
2018-05-14 11:55:00,156.18,156.3,156.17,156.29,6156.0,140.685,140.793,140.6759,140.784,6156.0
2018-05-14 12:00:00,156.28,156.5,156.28,156.39,12496.0,140.775,140.9732,140.775,140.8741,12496.0
2018-05-14 12:05:00,156.32,156.36,156.26,156.26,7454.0,140.8111,140.8471,140.757,140.757,7454.0
2018-05-14 12:10:00,156.25,156.25,156.15,156.19,6086.0,140.748,140.748,140.6579,140.694,6086.0
2018-05-14 12:15:00,156.19,156.27,156.1,156.1,6684.0,140.694,140.766,140.6129,140.6129,6684.0
2018-05-14 12:20:00,156.13,156.23,156.11,156.22,4963.0,140.6399,140.73,140.6219,140.721,4963.0
2018-05-14 12:25:00,156.2,156.22,156.1,156.13,5658.0,140.703,140.721,140.6129,140.6399,5658.0
2018-05-14 12:30:00,156.12,156.21,156.1,156.19,11558.0,140.6309,140.712,140.6129,140.694,11558.0
2018-05-14 12:35:00,156.16,156.23,156.15,156.2,5400.0,140.6669,140.73,140.6579,140.703,5400.0
2018-05-14 12:40:00,156.2,156.21,156.09,156.16,6243.0,140.703,140.712,140.6039,140.6669,6243.0
2018-05-14 12:45:00,156.13,156.23,156.04,156.04,5647.0,140.6399,140.73,140.5588,140.5588,5647.0
2018-05-14 12:50:00,156.07,156.09,155.9,155.96,13696.0,140.5859,140.6039,140.4327,140.4868,13696.0
2018-05-14 12:55:00,155.94,155.94,155.77,155.82,7942.0,140.4688,140.4688,140.3156,140.3607,7942.0
2018-05-14 13:00:00,155.76,155.85,155.65,155.7,9275.0,140.3066,140.3877,140.2075,140.2526,9275.0
2018-05-14 13:05:00,155.71,155.81,155.71,155.81,6800.0,140.2616,140.3517,140.2616,140.3517,6800.0
2018-05-14 13:10:00,155.81,155.9,155.73,155.76,17612.0,140.3517,140.4327,140.2796,140.3066,17612.0
2018-05-14 13:15:00,155.73,155.77,155.41,155.5,16237.0,140.2796,140.3156,139.9913,140.0724,16237.0
2018-05-14 13:20:00,155.5,155.77,155.48,155.77,6072.0,140.0724,140.3156,140.0544,140.3156,6072.0
2018-05-14 13:25:00,155.75,155.75,155.6,155.66,11832.0,140.2976,140.2976,140.1625,140.2165,11832.0
2018-05-14 13:30:00,155.62,155.89,155.53,155.85,7031.0,140.1805,140.4237,140.0994,140.3877,7031.0
2018-05-14 13:35:00,155.88,156.09,155.88,156.01,4170.0,140.4147,140.6039,140.4147,140.5318,4170.0
2018-05-14 13:40:00,156.01,156.07,155.96,156.07,8243.0,140.5318,140.5859,140.4868,140.5859,8243.0
2018-05-14 13:45:00,156.07,156.16,156.02,156.07,9191.0,140.5859,140.6669,140.5408,140.5859,9191.0
2018-05-14 13:50:00,156.05,156.12,156.02,156.08,5041.0,140.5678,140.6309,140.5408,140.5949,5041.0
2018-05-14 13:55:00,156.07,156.12,156.05,156.08,7590.0,140.5859,140.6309,140.5678,140.5949,7590.0
2018-05-14 14:00:00,156.08,156.09,155.82,155.84,10866.0,140.5949,140.6039,140.3607,140.3787,10866.0
2018-05-14 14:05:00,155.85,155.91,155.61,155.62,19069.0,140.3877,140.4417,140.1715,140.1805,19069.0
2018-05-14 14:10:00,155.61,155.71,155.56,155.7,14895.0,140.1715,140.2616,140.1265,140.2526,14895.0
2018-05-14 14:15:00,155.67,155.7,155.57,155.66,5612.0,140.2255,140.2526,140.1355,140.2165,5612.0
2018-05-14 14:20:00,155.68,155.77,155.65,155.77,5738.0,140.2346,140.3156,140.2075,140.3156,5738.0
2018-05-14 14:25:00,155.75,155.83,155.7,155.81,5222.0,140.2976,140.3697,140.2526,140.3517,5222.0
2018-05-14 14:30:00,155.77,155.81,155.72,155.73,7975.0,140.3156,140.3517,140.2706,140.2796,7975.0
2018-05-14 14:35:00,155.75,155.83,155.73,155.76,10187.0,140.2976,140.3697,140.2796,140.3066,10187.0
2018-05-14 14:40:00,155.74,155.76,155.62,155.67,6751.0,140.2886,140.3066,140.1805,140.2255,6751.0
2018-05-14 14:45:00,155.65,155.68,155.51,155.53,5954.0,140.2075,140.2346,140.0814,140.0994,5954.0
2018-05-14 14:50:00,155.51,155.65,155.47,155.65,23604.0,140.0814,140.2075,140.0454,140.2075,23604.0
2018-05-14 14:55:00,155.67,155.71,155.57,155.6,7695.0,140.2255,140.2616,140.1355,140.1625,7695.0
2018-05-14 15:00:00,155.6,155.68,155.54,155.6,12834.0,140.1625,140.2346,140.1084,140.1625,12834.0
2018-05-14 15:05:00,155.61,155.61,155.46,155.5,13704.0,140.1715,140.1715,140.0364,140.0724,13704.0
2018-05-14 15:10:00,155.51,155.68,155.5,155.58,10086.0,140.0814,140.2346,140.0724,140.1445,10086.0
2018-05-14 15:15:00,155.58,155.59,155.47,155.5,11996.0,140.1445,140.1535,140.0454,140.0724,11996.0
2018-05-14 15:20:00,155.48,155.64,155.47,155.54,10388.0,140.0544,140.1985,140.0454,140.1084,10388.0
2018-05-14 15:25:00,155.53,155.61,155.51,155.53,11086.0,140.0994,140.1715,140.0814,140.0994,11086.0
2018-05-14 15:30:00,155.52,155.59,155.42,155.45,11455.0,140.0904,140.1535,140.0004,140.0274,11455.0
2018-05-14 15:35:00,155.43,155.46,155.33,155.34,18689.0,140.0094,140.0364,139.9193,139.9283,18689.0
2018-05-14 15:40:00,155.34,155.51,155.31,155.5,13657.0,139.9283,140.0814,139.9013,140.0724,13657.0
2018-05-14 15:45:00,155.47,155.5,155.34,155.39,12570.0,140.0454,140.0724,139.9283,139.9733,12570.0
2018-05-14 15:50:00,155.37,155.49,155.31,155.34,23587.0,139.9553,140.0634,139.9013,139.9283,23587.0
2018-05-14 15:55:00,155.33,155.59,155.32,155.57,45649.0,139.9193,140.1535,139.9103,140.1355,45649.0
2018-05-15 09:30:00,154.73,154.8,153.77,154.07,44933.0,139.3788,139.4419,138.5141,138.7843,44933.0
2018-05-15 09:35:00,154.15,154.19,153.94,154.0,11068.0,138.8564,138.8924,138.6672,138.7212,11068.0
2018-05-15 09:40:00,153.97,154.02,153.66,153.84,16221.0,138.6942,138.7393,138.415,138.5771,16221.0
2018-05-15 09:45:00,153.91,154.08,153.84,153.84,16557.0,138.6402,138.7933,138.5771,138.5771,16557.0
2018-05-15 09:50:00,153.9,154.13,153.88,153.92,10286.0,138.6312,138.8383,138.6131,138.6492,10286.0
2018-05-15 09:55:00,153.93,154.0,153.62,153.62,17998.0,138.6582,138.7212,138.3789,138.3789,17998.0
2018-05-15 10:00:00,153.62,153.87,153.58,153.8,14332.0,138.3789,138.6041,138.3429,138.5411,14332.0
2018-05-15 10:05:00,153.79,154.03,153.66,153.95,14107.0,138.5321,138.7483,138.415,138.6762,14107.0
2018-05-15 10:10:00,153.97,154.07,153.97,154.01,6516.0,138.6942,138.7843,138.6942,138.7302,6516.0
2018-05-15 10:15:00,154.0,154.0,153.85,153.95,13629.0,138.7212,138.7212,138.5861,138.6762,13629.0
2018-05-15 10:20:00,153.97,154.04,153.93,153.96,13051.0,138.6942,138.7573,138.6582,138.6852,13051.0
2018-05-15 10:25:00,153.97,154.03,153.93,153.93,7407.0,138.6942,138.7483,138.6582,138.6582,7407.0
2018-05-15 10:30:00,153.91,154.03,153.84,153.98,11835.0,138.6402,138.7483,138.5771,138.7032,11835.0
2018-05-15 10:35:00,154.03,154.28,154.01,154.21,10949.0,138.7483,138.9735,138.7302,138.9104,10949.0
2018-05-15 10:40:00,154.21,154.21,153.86,153.95,5991.0,138.9104,138.9104,138.5951,138.6762,5991.0
2018-05-15 10:45:00,153.92,153.92,153.72,153.78,11988.0,138.6492,138.6492,138.469,138.5231,11988.0
2018-05-15 10:50:00,153.71,153.77,153.61,153.61,6376.0,138.46,138.5141,138.3699,138.3699,6376.0
2018-05-15 10:55:00,153.56,153.77,153.48,153.66,11933.0,138.3249,138.5141,138.2528,138.415,11933.0
2018-05-15 11:00:00,153.68,153.8,153.46,153.51,16937.0,138.433,138.5411,138.2348,138.2798,16937.0
2018-05-15 11:05:00,153.54,153.67,153.48,153.67,7369.0,138.3069,138.424,138.2528,138.424,7369.0
2018-05-15 11:10:00,153.6,153.7,153.48,153.6,6091.0,138.3609,138.451,138.2528,138.3609,6091.0
2018-05-15 11:15:00,153.64,153.66,153.51,153.58,11591.0,138.397,138.415,138.2798,138.3429,11591.0
2018-05-15 11:20:00,153.58,153.59,153.51,153.56,8691.0,138.3429,138.3519,138.2798,138.3249,8691.0
2018-05-15 11:25:00,153.56,153.57,153.49,153.52,7511.0,138.3249,138.3339,138.2618,138.2889,7511.0
2018-05-15 11:30:00,153.54,153.8,153.54,153.71,12318.0,138.3069,138.5411,138.3069,138.46,12318.0
2018-05-15 11:35:00,153.73,153.86,153.73,153.85,6929.0,138.478,138.5951,138.478,138.5861,6929.0
2018-05-15 11:40:00,153.87,153.99,153.76,153.94,3672.0,138.6041,138.7122,138.505,138.6672,3672.0
2018-05-15 11:45:00,153.98,154.25,153.87,154.25,11018.0,138.7032,138.9464,138.6041,138.9464,11018.0
2018-05-15 11:50:00,154.26,154.42,154.25,154.36,9744.0,138.9554,139.0996,138.9464,139.0455,9744.0
2018-05-15 11:55:00,154.4,154.52,154.03,154.08,8942.0,139.0816,139.1896,138.7483,138.7933,8942.0
2018-05-15 12:00:00,154.07,154.11,153.93,153.94,9118.0,138.7843,138.8203,138.6582,138.6672,9118.0
2018-05-15 12:05:00,153.95,153.96,153.71,153.75,20828.0,138.6762,138.6852,138.46,138.496,20828.0
2018-05-15 12:10:00,153.74,153.85,153.68,153.85,7787.0,138.487,138.5861,138.433,138.5861,7787.0
2018-05-15 12:15:00,153.87,154.0,153.81,153.84,7407.0,138.6041,138.7212,138.5501,138.5771,7407.0
2018-05-15 12:20:00,153.83,153.87,153.64,153.75,9269.0,138.5681,138.6041,138.397,138.496,9269.0
2018-05-15 12:25:00,153.77,153.95,153.77,153.91,9532.0,138.5141,138.6762,138.5141,138.6402,9532.0
2018-05-15 12:30:00,153.87,154.0,153.86,153.97,17837.0,138.6041,138.7212,138.5951,138.6942,17837.0
2018-05-15 12:35:00,153.95,154.16,153.95,154.13,9324.0,138.6762,138.8654,138.6762,138.8383,9324.0
2018-05-15 12:40:00,154.13,154.14,154.0,154.01,11238.0,138.8383,138.8473,138.7212,138.7302,11238.0
2018-05-15 12:45:00,154.01,154.2,153.99,154.16,18218.0,138.7302,138.9014,138.7122,138.8654,18218.0
2018-05-15 12:50:00,154.15,154.19,154.08,154.13,6680.0,138.8564,138.8924,138.7933,138.8383,6680.0
2018-05-15 12:55:00,154.19,154.39,153.97,154.03,16615.0,138.8924,139.0725,138.6942,138.7483,16615.0
2018-05-15 13:00:00,154.02,154.14,153.91,153.92,10625.0,138.7393,138.8473,138.6402,138.6492,10625.0
2018-05-15 13:05:00,153.94,154.03,153.9,153.94,4974.0,138.6672,138.7483,138.6312,138.6672,4974.0
2018-05-15 13:10:00,153.94,154.01,153.9,153.94,8256.0,138.6672,138.7302,138.6312,138.6672,8256.0
2018-05-15 13:15:00,153.94,153.94,153.82,153.88,4665.0,138.6672,138.6672,138.5591,138.6131,4665.0
2018-05-15 13:20:00,153.93,154.05,153.73,153.77,10334.0,138.6582,138.7663,138.478,138.5141,10334.0
2018-05-15 13:25:00,153.82,153.95,153.79,153.86,6688.0,138.5591,138.6762,138.5321,138.5951,6688.0
2018-05-15 13:30:00,153.86,153.97,153.77,153.85,7317.0,138.5951,138.6942,138.5141,138.5861,7317.0
2018-05-15 13:35:00,153.82,153.91,153.79,153.8,7142.0,138.5591,138.6402,138.5321,138.5411,7142.0
2018-05-15 13:40:00,153.82,153.91,153.7,153.79,9139.0,138.5591,138.6402,138.451,138.5321,9139.0
2018-05-15 13:45:00,153.83,153.91,153.77,153.89,9900.0,138.5681,138.6402,138.5141,138.6221,9900.0
2018-05-15 13:50:00,153.9,153.91,153.81,153.83,4915.0,138.6312,138.6402,138.5501,138.5681,4915.0
2018-05-15 13:55:00,153.8,153.8,153.38,153.38,18664.0,138.5411,138.5411,138.1627,138.1627,18664.0
2018-05-15 14:00:00,153.38,153.68,153.38,153.68,5977.0,138.1627,138.433,138.1627,138.433,5977.0
2018-05-15 14:05:00,153.69,153.71,153.63,153.66,7190.0,138.442,138.46,138.3879,138.415,7190.0
2018-05-15 14:10:00,153.65,153.76,153.63,153.72,8753.0,138.406,138.505,138.3879,138.469,8753.0
2018-05-15 14:15:00,153.69,153.74,153.59,153.7,9953.0,138.442,138.487,138.3519,138.451,9953.0
2018-05-15 14:20:00,153.68,153.7,153.58,153.6,11597.0,138.433,138.451,138.3429,138.3609,11597.0
2018-05-15 14:25:00,153.62,153.88,153.41,153.83,20417.0,138.3789,138.6131,138.1898,138.5681,20417.0
2018-05-15 14:30:00,153.82,154.11,153.81,154.04,15531.0,138.5591,138.8203,138.5501,138.7573,15531.0
2018-05-15 14:35:00,154.04,154.15,153.86,153.87,12934.0,138.7573,138.8564,138.5951,138.6041,12934.0
2018-05-15 14:40:00,153.84,153.97,153.8,153.92,8039.0,138.5771,138.6942,138.5411,138.6492,8039.0
2018-05-15 14:45:00,153.92,153.93,153.74,153.74,11718.0,138.6492,138.6582,138.487,138.487,11718.0
2018-05-15 14:50:00,153.76,153.9,153.76,153.9,7332.0,138.505,138.6312,138.505,138.6312,7332.0
2018-05-15 14:55:00,153.91,153.91,153.7,153.79,18571.0,138.6402,138.6402,138.451,138.5321,18571.0
2018-05-15 15:00:00,153.8,153.93,153.76,153.84,11461.0,138.5411,138.6582,138.505,138.5771,11461.0
2018-05-15 15:05:00,153.88,153.99,153.87,153.93,13730.0,138.6131,138.7122,138.6041,138.6582,13730.0
2018-05-15 15:10:00,153.91,153.93,153.77,153.81,9520.0,138.6402,138.6582,138.5141,138.5501,9520.0
2018-05-15 15:15:00,153.81,153.96,153.76,153.91,12448.0,138.5501,138.6852,138.505,138.6402,12448.0
2018-05-15 15:20:00,153.93,154.0,153.78,153.81,13310.0,138.6582,138.7212,138.5231,138.5501,13310.0
2018-05-15 15:25:00,153.8,153.91,153.74,153.86,10411.0,138.5411,138.6402,138.487,138.5951,10411.0
2018-05-15 15:30:00,153.86,154.03,153.82,153.95,17511.0,138.5951,138.7483,138.5591,138.6762,17511.0
2018-05-15 15:35:00,153.97,154.07,153.92,153.93,19870.0,138.6942,138.7843,138.6492,138.6582,19870.0
2018-05-15 15:40:00,153.9,154.0,153.83,154.0,14130.0,138.6312,138.7212,138.5681,138.7212,14130.0
2018-05-15 15:45:00,153.96,153.99,153.88,153.91,22107.0,138.6852,138.7122,138.6131,138.6402,22107.0
2018-05-15 15:50:00,153.92,154.19,153.83,153.87,47863.0,138.6492,138.8924,138.5681,138.6041,47863.0
2018-05-15 15:55:00,153.86,154.1,153.79,154.1,134355.0,138.5951,138.8113,138.5321,138.8113,134355.0
2018-05-16 09:30:00,154.5,154.64,154.27,154.42,30590.0,139.1716,139.2977,138.9644,139.0996,30590.0
2018-05-16 09:35:00,154.42,154.54,154.13,154.18,6898.0,139.0996,139.2077,138.8383,138.8834,6898.0
2018-05-16 09:40:00,154.18,154.18,153.82,154.04,11815.0,138.8834,138.8834,138.5591,138.7573,11815.0
2018-05-16 09:45:00,154.07,154.52,154.01,154.39,16464.0,138.7843,139.1896,138.7302,139.0725,16464.0
2018-05-16 09:50:00,154.33,154.56,154.33,154.53,9070.0,139.0185,139.2257,139.0185,139.1987,9070.0
2018-05-16 09:55:00,154.56,154.61,154.46,154.58,16075.0,139.2257,139.2707,139.1356,139.2437,16075.0
2018-05-16 10:00:00,154.6,154.95,154.57,154.87,16347.0,139.2617,139.577,139.2347,139.5049,16347.0
2018-05-16 10:05:00,154.88,154.88,154.55,154.58,15581.0,139.5139,139.5139,139.2167,139.2437,15581.0
2018-05-16 10:10:00,154.53,154.58,154.38,154.58,6598.0,139.1987,139.2437,139.0635,139.2437,6598.0
2018-05-16 10:15:00,154.56,154.9,154.52,154.9,10694.0,139.2257,139.5319,139.1896,139.5319,10694.0
2018-05-16 10:20:00,154.93,155.05,154.86,154.92,11358.0,139.559,139.6671,139.4959,139.55,11358.0
2018-05-16 10:25:00,154.89,154.92,154.78,154.81,9371.0,139.5229,139.55,139.4238,139.4509,9371.0
2018-05-16 10:30:00,154.82,154.94,154.78,154.93,9830.0,139.4599,139.568,139.4238,139.559,9830.0
2018-05-16 10:35:00,154.99,154.99,154.56,154.61,18261.0,139.613,139.613,139.2257,139.2707,18261.0
2018-05-16 10:40:00,154.61,154.73,154.6,154.69,5244.0,139.2707,139.3788,139.2617,139.3428,5244.0
2018-05-16 10:45:00,154.69,154.71,154.42,154.45,16104.0,139.3428,139.3608,139.0996,139.1266,16104.0
2018-05-16 10:50:00,154.42,154.46,154.28,154.31,17862.0,139.0996,139.1356,138.9735,139.0005,17862.0
2018-05-16 10:55:00,154.3,154.41,154.27,154.41,3809.0,138.9915,139.0906,138.9644,139.0906,3809.0
2018-05-16 11:00:00,154.39,154.39,154.21,154.31,10883.0,139.0725,139.0725,138.9104,139.0005,10883.0
2018-05-16 11:05:00,154.34,154.53,154.24,154.29,10865.0,139.0275,139.1987,138.9374,138.9825,10865.0
2018-05-16 11:10:00,154.28,154.32,154.17,154.27,7267.0,138.9735,139.0095,138.8744,138.9644,7267.0
2018-05-16 11:15:00,154.27,154.38,154.27,154.32,5812.0,138.9644,139.0635,138.9644,139.0095,5812.0
2018-05-16 11:20:00,154.33,154.41,154.2,154.22,12598.0,139.0185,139.0906,138.9014,138.9194,12598.0
2018-05-16 11:25:00,154.16,154.21,154.09,154.18,5056.0,138.8654,138.9104,138.8023,138.8834,5056.0
2018-05-16 11:30:00,154.19,154.37,154.19,154.37,6662.0,138.8924,139.0545,138.8924,139.0545,6662.0
2018-05-16 11:35:00,154.32,154.41,154.28,154.41,3082.0,139.0095,139.0906,138.9735,139.0906,3082.0
2018-05-16 11:40:00,154.41,154.53,154.41,154.53,4697.0,139.0906,139.1987,139.0906,139.1987,4697.0
2018-05-16 11:45:00,154.55,154.56,154.45,154.45,8960.0,139.2167,139.2257,139.1266,139.1266,8960.0
2018-05-16 11:50:00,154.43,154.47,154.34,154.42,11803.0,139.1086,139.1446,139.0275,139.0996,11803.0
2018-05-16 11:55:00,154.45,154.45,154.33,154.43,13059.0,139.1266,139.1266,139.0185,139.1086,13059.0
2018-05-16 12:00:00,154.43,154.59,154.42,154.47,12185.0,139.1086,139.2527,139.0996,139.1446,12185.0
2018-05-16 12:05:00,154.46,154.59,154.44,154.53,13563.0,139.1356,139.2527,139.1176,139.1987,13563.0
2018-05-16 12:10:00,154.53,154.54,154.44,154.48,12029.0,139.1987,139.2077,139.1176,139.1536,12029.0
2018-05-16 12:15:00,154.54,154.54,154.34,154.38,13583.0,139.2077,139.2077,139.0275,139.0635,13583.0
2018-05-16 12:20:00,154.34,154.34,154.07,154.25,23011.0,139.0275,139.0275,138.7843,138.9464,23011.0
2018-05-16 12:25:00,154.3,154.56,154.27,154.46,8084.0,138.9915,139.2257,138.9644,139.1356,8084.0
2018-05-16 12:30:00,154.47,154.51,154.19,154.27,59674.0,139.1446,139.1806,138.8924,138.9644,59674.0
2018-05-16 12:35:00,154.31,154.42,154.27,154.4,18457.0,139.0005,139.0996,138.9644,139.0816,18457.0
2018-05-16 12:40:00,154.45,154.51,154.16,154.19,22004.0,139.1266,139.1806,138.8654,138.8924,22004.0
2018-05-16 12:45:00,154.2,154.29,154.17,154.27,12270.0,138.9014,138.9825,138.8744,138.9644,12270.0
2018-05-16 12:50:00,154.27,154.42,154.19,154.24,15244.0,138.9644,139.0996,138.8924,138.9374,15244.0
2018-05-16 12:55:00,154.26,154.26,154.14,154.19,11077.0,138.9554,138.9554,138.8473,138.8924,11077.0
2018-05-16 13:00:00,154.21,154.25,154.15,154.25,10703.0,138.9104,138.9464,138.8564,138.9464,10703.0
2018-05-16 13:05:00,154.25,154.27,154.15,154.19,8317.0,138.9464,138.9644,138.8564,138.8924,8317.0
2018-05-16 13:10:00,154.19,154.25,154.1,154.16,9628.0,138.8924,138.9464,138.8113,138.8654,9628.0
2018-05-16 13:15:00,154.19,154.2,154.12,154.12,6417.0,138.8924,138.9014,138.8293,138.8293,6417.0
2018-05-16 13:20:00,154.11,154.25,154.0,154.02,13779.0,138.8203,138.9464,138.7212,138.7393,13779.0
2018-05-16 13:25:00,154.01,154.07,154.01,154.03,12197.0,138.7302,138.7843,138.7302,138.7483,12197.0
2018-05-16 13:30:00,154.04,154.23,154.03,154.23,11066.0,138.7573,138.9284,138.7483,138.9284,11066.0
2018-05-16 13:35:00,154.23,154.27,153.97,154.06,46495.0,138.9284,138.9644,138.6942,138.7753,46495.0
2018-05-16 13:40:00,154.08,154.23,154.02,154.06,14008.0,138.7933,138.9284,138.7393,138.7753,14008.0
2018-05-16 13:45:00,154.06,154.11,154.03,154.06,6607.0,138.7753,138.8203,138.7483,138.7753,6607.0
2018-05-16 13:50:00,154.1,154.11,153.98,154.02,10896.0,138.8113,138.8203,138.7032,138.7393,10896.0
2018-05-16 13:55:00,154.04,154.14,154.02,154.12,10812.0,138.7573,138.8473,138.7393,138.8293,10812.0
2018-05-16 14:00:00,154.13,154.18,154.05,154.11,8056.0,138.8383,138.8834,138.7663,138.8203,8056.0
2018-05-16 14:05:00,154.12,154.27,154.08,154.26,12087.0,138.8293,138.9644,138.7933,138.9554,12087.0
2018-05-16 14:10:00,154.28,154.34,154.28,154.32,6069.0,138.9735,139.0275,138.9735,139.0095,6069.0
2018-05-16 14:15:00,154.32,154.45,154.29,154.41,9087.0,139.0095,139.1266,138.9825,139.0906,9087.0
2018-05-16 14:20:00,154.39,154.4,154.3,154.36,8841.0,139.0725,139.0816,138.9915,139.0455,8841.0
2018-05-16 14:25:00,154.33,154.36,154.32,154.35,4907.0,139.0185,139.0455,139.0095,139.0365,4907.0
2018-05-16 14:30:00,154.33,154.36,154.26,154.29,8826.0,139.0185,139.0455,138.9554,138.9825,8826.0
2018-05-16 14:35:00,154.29,154.44,154.28,154.4,7707.0,138.9825,139.1176,138.9735,139.0816,7707.0
2018-05-16 14:40:00,154.41,154.44,154.36,154.38,5246.0,139.0906,139.1176,139.0455,139.0635,5246.0
2018-05-16 14:45:00,154.38,154.38,154.28,154.35,6229.0,139.0635,139.0635,138.9735,139.0365,6229.0
2018-05-16 14:50:00,154.33,154.39,154.31,154.38,8210.0,139.0185,139.0725,139.0005,139.0635,8210.0
2018-05-16 14:55:00,154.39,154.39,154.26,154.3,10566.0,139.0725,139.0725,138.9554,138.9915,10566.0
2018-05-16 15:00:00,154.27,154.27,153.93,153.97,15684.0,138.9644,138.9644,138.6582,138.6942,15684.0
2018-05-16 15:05:00,153.98,153.98,153.82,153.93,13157.0,138.7032,138.7032,138.5591,138.6582,13157.0
2018-05-16 15:10:00,153.92,153.96,153.72,153.76,8755.0,138.6492,138.6852,138.469,138.505,8755.0
2018-05-16 15:15:00,153.73,153.81,153.72,153.79,14203.0,138.478,138.5501,138.469,138.5321,14203.0
2018-05-16 15:20:00,153.78,154.0,153.78,153.97,8079.0,138.5231,138.7212,138.5231,138.6942,8079.0
2018-05-16 15:25:00,153.97,154.05,153.95,153.98,5964.0,138.6942,138.7663,138.6762,138.7032,5964.0
2018-05-16 15:30:00,153.99,154.03,153.89,153.9,10835.0,138.7122,138.7483,138.6221,138.6312,10835.0
2018-05-16 15:35:00,153.89,154.02,153.87,153.98,10807.0,138.6221,138.7393,138.6041,138.7032,10807.0
2018-05-16 15:40:00,153.97,153.99,153.85,153.85,12976.0,138.6942,138.7122,138.5861,138.5861,12976.0
2018-05-16 15:45:00,153.82,153.82,153.66,153.68,19358.0,138.5591,138.5591,138.415,138.433,19358.0
2018-05-16 15:50:00,153.71,153.89,153.67,153.8,28508.0,138.46,138.6221,138.424,138.5411,28508.0
2018-05-16 15:55:00,153.78,154.08,153.78,154.08,96275.0,138.5231,138.7933,138.5231,138.7933,96275.0
2018-05-17 09:30:00,154.41,154.46,154.0,154.24,37952.0,139.0906,139.1356,138.7212,138.9374,37952.0
2018-05-17 09:35:00,154.3,154.45,154.16,154.27,14445.0,138.9915,139.1266,138.8654,138.9644,14445.0
2018-05-17 09:40:00,154.31,154.31,153.82,154.2,30331.0,139.0005,139.0005,138.5591,138.9014,30331.0
2018-05-17 09:45:00,154.3,154.38,154.18,154.27,9116.0,138.9915,139.0635,138.8834,138.9644,9116.0
2018-05-17 09:50:00,154.24,154.37,154.07,154.07,21970.0,138.9374,139.0545,138.7843,138.7843,21970.0
2018-05-17 09:55:00,154.03,154.16,154.0,154.02,20734.0,138.7483,138.8654,138.7212,138.7393,20734.0
2018-05-17 10:00:00,154.03,154.21,154.02,154.21,18348.0,138.7483,138.9104,138.7393,138.9104,18348.0
2018-05-17 10:05:00,154.2,154.47,154.2,154.47,15304.0,138.9014,139.1446,138.9014,139.1446,15304.0
2018-05-17 10:10:00,154.46,154.48,154.39,154.41,19386.0,139.1356,139.1536,139.0725,139.0906,19386.0
2018-05-17 10:15:00,154.4,154.48,154.34,154.4,29421.0,139.0816,139.1536,139.0275,139.0816,29421.0
2018-05-17 10:20:00,154.42,154.53,154.38,154.49,40426.0,139.0996,139.1987,139.0635,139.1626,40426.0
2018-05-17 10:25:00,154.52,154.55,154.44,154.47,8021.0,139.1896,139.2167,139.1176,139.1446,8021.0
2018-05-17 10:30:00,154.47,154.82,154.45,154.82,9991.0,139.1446,139.4599,139.1266,139.4599,9991.0
2018-05-17 10:35:00,154.79,154.87,154.65,154.85,13453.0,139.4329,139.5049,139.3067,139.4869,13453.0
2018-05-17 10:40:00,154.87,155.0,154.82,154.99,6015.0,139.5049,139.622,139.4599,139.613,6015.0
2018-05-17 10:45:00,154.91,155.0,154.91,155.0,4518.0,139.541,139.622,139.541,139.622,4518.0
2018-05-17 10:50:00,154.96,155.15,154.96,155.15,19230.0,139.586,139.7571,139.586,139.7571,19230.0
2018-05-17 10:55:00,155.13,155.19,155.06,155.08,7916.0,139.7391,139.7932,139.6761,139.6941,7916.0
2018-05-17 11:00:00,155.1,155.18,155.04,155.04,9939.0,139.7121,139.7842,139.6581,139.6581,9939.0
2018-05-17 11:05:00,155.0,155.11,154.99,155.06,5370.0,139.622,139.7211,139.613,139.6761,5370.0
2018-05-17 11:10:00,155.01,155.15,155.01,155.11,5688.0,139.631,139.7571,139.631,139.7211,5688.0
2018-05-17 11:15:00,155.06,155.16,155.03,155.16,6177.0,139.6761,139.7661,139.649,139.7661,6177.0
2018-05-17 11:20:00,155.16,155.22,155.14,155.2,52497.0,139.7661,139.8202,139.7481,139.8022,52497.0
2018-05-17 11:25:00,155.19,155.24,155.16,155.2,9096.0,139.7932,139.8382,139.7661,139.8022,9096.0
2018-05-17 11:30:00,155.18,155.19,154.93,155.04,13997.0,139.7842,139.7932,139.559,139.6581,13997.0
2018-05-17 11:35:00,155.06,155.12,155.02,155.12,2682.0,139.6761,139.7301,139.64,139.7301,2682.0
2018-05-17 11:40:00,155.14,155.19,155.14,155.15,1700.0,139.7481,139.7932,139.7481,139.7571,1700.0
2018-05-17 11:45:00,155.17,155.26,155.16,155.19,14884.0,139.7752,139.8562,139.7661,139.7932,14884.0
2018-05-17 11:50:00,155.2,155.22,155.17,155.18,4918.0,139.8022,139.8202,139.7752,139.7842,4918.0
2018-05-17 11:55:00,155.22,155.36,155.21,155.31,8402.0,139.8202,139.9463,139.8112,139.9013,8402.0
2018-05-17 12:00:00,155.33,155.43,155.32,155.35,10640.0,139.9193,140.0094,139.9103,139.9373,10640.0
2018-05-17 12:05:00,155.37,155.41,155.3,155.41,5588.0,139.9553,139.9913,139.8923,139.9913,5588.0
2018-05-17 12:10:00,155.4,155.53,155.38,155.53,10785.0,139.9823,140.0994,139.9643,140.0994,10785.0
2018-05-17 12:15:00,155.53,155.55,155.45,155.5,11019.0,140.0994,140.1175,140.0274,140.0724,11019.0
2018-05-17 12:20:00,155.5,155.57,155.49,155.57,4722.0,140.0724,140.1355,140.0634,140.1355,4722.0
2018-05-17 12:25:00,155.57,155.61,155.56,155.58,11571.0,140.1355,140.1715,140.1265,140.1445,11571.0
2018-05-17 12:30:00,155.56,155.72,155.56,155.72,10266.0,140.1265,140.2706,140.1265,140.2706,10266.0
2018-05-17 12:35:00,155.71,155.71,155.57,155.57,33395.0,140.2616,140.2616,140.1355,140.1355,33395.0
2018-05-17 12:40:00,155.58,155.58,155.24,155.45,23125.0,140.1445,140.1445,139.8382,140.0274,23125.0
2018-05-17 12:45:00,155.42,155.47,155.39,155.42,8046.0,140.0004,140.0454,139.9733,140.0004,8046.0
2018-05-17 12:50:00,155.4,155.4,155.32,155.35,7770.0,139.9823,139.9823,139.9103,139.9373,7770.0
2018-05-17 12:55:00,155.32,155.43,155.27,155.39,14337.0,139.9103,140.0094,139.8652,139.9733,14337.0
2018-05-17 13:00:00,155.38,155.46,155.36,155.43,16667.0,139.9643,140.0364,139.9463,140.0094,16667.0
2018-05-17 13:05:00,155.42,155.46,155.37,155.4,10468.0,140.0004,140.0364,139.9553,139.9823,10468.0
2018-05-17 13:10:00,155.4,155.4,155.22,155.3,14089.0,139.9823,139.9823,139.8202,139.8923,14089.0
2018-05-17 13:15:00,155.28,155.34,155.25,155.26,11867.0,139.8742,139.9283,139.8472,139.8562,11867.0
2018-05-17 13:20:00,155.28,155.39,155.28,155.33,11910.0,139.8742,139.9733,139.8742,139.9193,11910.0
2018-05-17 13:25:00,155.3,155.36,155.14,155.24,20606.0,139.8923,139.9463,139.7481,139.8382,20606.0
2018-05-17 13:30:00,155.27,155.32,155.27,155.3,1405.0,139.8652,139.9103,139.8652,139.8923,1405.0
2018-05-17 13:35:00,155.28,155.35,155.26,155.33,7796.0,139.8742,139.9373,139.8562,139.9193,7796.0
2018-05-17 13:40:00,155.3,155.37,154.94,155.0,8711.0,139.8923,139.9553,139.568,139.622,8711.0
2018-05-17 13:45:00,154.99,155.0,154.82,154.82,9501.0,139.613,139.622,139.4599,139.4599,9501.0
2018-05-17 13:50:00,154.84,155.04,154.79,154.82,13019.0,139.4779,139.6581,139.4329,139.4599,13019.0
2018-05-17 13:55:00,154.81,154.81,154.59,154.59,13225.0,139.4509,139.4509,139.2527,139.2527,13225.0
2018-05-17 14:00:00,154.57,154.62,154.28,154.39,11078.0,139.2347,139.2797,138.9735,139.0725,11078.0
2018-05-17 14:05:00,154.35,154.53,154.28,154.48,8244.0,139.0365,139.1987,138.9735,139.1536,8244.0
2018-05-17 14:10:00,154.45,154.65,154.45,154.65,5468.0,139.1266,139.3067,139.1266,139.3067,5468.0
2018-05-17 14:15:00,154.63,154.73,154.61,154.73,8112.0,139.2887,139.3788,139.2707,139.3788,8112.0
2018-05-17 14:20:00,154.74,154.74,154.61,154.64,9378.0,139.3878,139.3878,139.2707,139.2977,9378.0
2018-05-17 14:25:00,154.62,154.73,154.61,154.71,6301.0,139.2797,139.3788,139.2707,139.3608,6301.0
2018-05-17 14:30:00,154.71,154.88,154.71,154.78,9360.0,139.3608,139.5139,139.3608,139.4238,9360.0
2018-05-17 14:35:00,154.81,154.89,154.73,154.85,8189.0,139.4509,139.5229,139.3788,139.4869,8189.0
2018-05-17 14:40:00,154.88,155.01,154.86,154.96,13257.0,139.5139,139.631,139.4959,139.586,13257.0
2018-05-17 14:45:00,154.93,154.96,154.86,154.93,6073.0,139.559,139.586,139.4959,139.559,6073.0
2018-05-17 14:50:00,154.9,154.98,154.88,154.98,7935.0,139.5319,139.604,139.5139,139.604,7935.0
2018-05-17 14:55:00,154.99,155.09,154.94,155.06,11257.0,139.613,139.7031,139.568,139.6761,11257.0
2018-05-17 15:00:00,155.05,155.17,155.05,155.1,5412.0,139.6671,139.7752,139.6671,139.7121,5412.0
2018-05-17 15:05:00,155.11,155.17,155.08,155.08,12917.0,139.7211,139.7752,139.6941,139.6941,12917.0
2018-05-17 15:10:00,155.14,155.15,154.99,155.0,11362.0,139.7481,139.7571,139.613,139.622,11362.0
2018-05-17 15:15:00,155.0,155.01,154.83,154.83,11405.0,139.622,139.631,139.4689,139.4689,11405.0
2018-05-17 15:20:00,154.86,155.08,154.86,155.02,9084.0,139.4959,139.6941,139.4959,139.64,9084.0
2018-05-17 15:25:00,155.02,155.09,154.88,154.9,11095.0,139.64,139.7031,139.5139,139.5319,11095.0
2018-05-17 15:30:00,154.89,154.99,154.81,154.82,13946.0,139.5229,139.613,139.4509,139.4599,13946.0
2018-05-17 15:35:00,154.84,154.92,154.82,154.91,19380.0,139.4779,139.55,139.4599,139.541,19380.0
2018-05-17 15:40:00,154.91,155.1,154.86,154.99,17672.0,139.541,139.7121,139.4959,139.613,17672.0
2018-05-17 15:45:00,155.0,155.1,154.94,155.1,17601.0,139.622,139.7121,139.568,139.7121,17601.0
2018-05-17 15:50:00,155.12,155.14,154.8,154.94,22718.0,139.7301,139.7481,139.4419,139.568,22718.0
2018-05-17 15:55:00,154.94,155.08,154.92,154.97,62106.0,139.568,139.6941,139.55,139.595,62106.0
2018-05-18 09:30:00,155.0,155.26,154.8,154.95,96969.0,139.622,139.8562,139.4419,139.577,96969.0
2018-05-18 09:35:00,154.85,155.4,154.85,155.4,6050.0,139.4869,139.9823,139.4869,139.9823,6050.0
2018-05-18 09:40:00,155.44,155.51,155.32,155.38,11464.0,140.0184,140.0814,139.9103,139.9643,11464.0
2018-05-18 09:45:00,155.39,155.56,155.34,155.47,11355.0,139.9733,140.1265,139.9283,140.0454,11355.0
2018-05-18 09:50:00,155.44,155.44,155.13,155.13,9251.0,140.0184,140.0184,139.7391,139.7391,9251.0
2018-05-18 09:55:00,155.13,155.25,155.04,155.17,14799.0,139.7391,139.8472,139.6581,139.7752,14799.0
2018-05-18 10:00:00,155.21,155.21,154.9,154.99,12681.0,139.8112,139.8112,139.5319,139.613,12681.0
2018-05-18 10:05:00,154.94,155.19,154.93,155.05,7983.0,139.568,139.7932,139.559,139.6671,7983.0
2018-05-18 10:10:00,154.97,155.22,154.94,155.18,5856.0,139.595,139.8202,139.568,139.7842,5856.0
2018-05-18 10:15:00,155.18,155.27,155.1,155.15,11009.0,139.7842,139.8652,139.7121,139.7571,11009.0
2018-05-18 10:20:00,155.17,155.41,155.17,155.31,18545.0,139.7752,139.9913,139.7752,139.9013,18545.0
2018-05-18 10:25:00,155.34,155.34,155.12,155.12,8300.0,139.9283,139.9283,139.7301,139.7301,8300.0
2018-05-18 10:30:00,155.11,155.11,154.76,154.77,5765.0,139.7211,139.7211,139.4058,139.4148,5765.0
2018-05-18 10:35:00,154.72,155.04,154.62,154.87,9075.0,139.3698,139.6581,139.2797,139.5049,9075.0
2018-05-18 10:40:00,154.88,155.11,154.78,155.11,5488.0,139.5139,139.7211,139.4238,139.7211,5488.0
2018-05-18 10:45:00,155.12,155.19,155.02,155.12,9985.0,139.7301,139.7932,139.64,139.7301,9985.0
2018-05-18 10:50:00,155.14,155.25,155.1,155.24,7834.0,139.7481,139.8472,139.7121,139.8382,7834.0
2018-05-18 10:55:00,155.26,155.3,155.16,155.29,6221.0,139.8562,139.8923,139.7661,139.8833,6221.0
2018-05-18 11:00:00,155.29,155.43,155.25,155.4,15965.0,139.8833,140.0094,139.8472,139.9823,15965.0
2018-05-18 11:05:00,155.37,155.47,155.3,155.39,11576.0,139.9553,140.0454,139.8923,139.9733,11576.0
2018-05-18 11:10:00,155.42,155.45,155.35,155.38,13920.0,140.0004,140.0274,139.9373,139.9643,13920.0
2018-05-18 11:15:00,155.37,155.52,155.37,155.51,7065.0,139.9553,140.0904,139.9553,140.0814,7065.0
2018-05-18 11:20:00,155.52,155.6,155.45,155.6,9457.0,140.0904,140.1625,140.0274,140.1625,9457.0
2018-05-18 11:25:00,155.57,155.57,155.44,155.5,5062.0,140.1355,140.1355,140.0184,140.0724,5062.0
2018-05-18 11:30:00,155.53,155.59,155.46,155.46,6930.0,140.0994,140.1535,140.0364,140.0364,6930.0
2018-05-18 11:35:00,155.43,155.65,155.36,155.65,8895.0,140.0094,140.2075,139.9463,140.2075,8895.0
2018-05-18 11:40:00,155.67,155.89,155.66,155.89,9197.0,140.2255,140.4237,140.2165,140.4237,9197.0
2018-05-18 11:45:00,155.92,155.92,155.71,155.86,13125.0,140.4507,140.4507,140.2616,140.3967,13125.0
2018-05-18 11:50:00,155.85,155.93,155.81,155.86,6843.0,140.3877,140.4598,140.3517,140.3967,6843.0
2018-05-18 11:55:00,155.87,155.9,155.84,155.9,4165.0,140.4057,140.4327,140.3787,140.4327,4165.0
2018-05-18 12:00:00,155.81,155.81,155.6,155.6,7372.0,140.3517,140.3517,140.1625,140.1625,7372.0
2018-05-18 12:05:00,155.62,155.67,155.61,155.62,5010.0,140.1805,140.2255,140.1715,140.1805,5010.0
2018-05-18 12:10:00,155.6,155.67,155.55,155.6,4167.0,140.1625,140.2255,140.1175,140.1625,4167.0
2018-05-18 12:15:00,155.59,155.66,155.58,155.61,4683.0,140.1535,140.2165,140.1445,140.1715,4683.0
2018-05-18 12:20:00,155.61,155.61,155.47,155.48,7131.0,140.1715,140.1715,140.0454,140.0544,7131.0
2018-05-18 12:25:00,155.47,155.48,155.36,155.37,6276.0,140.0454,140.0544,139.9463,139.9553,6276.0
2018-05-18 12:30:00,155.39,155.39,155.2,155.22,6357.0,139.9733,139.9733,139.8022,139.8202,6357.0
2018-05-18 12:35:00,155.26,155.3,155.21,155.3,4075.0,139.8562,139.8923,139.8112,139.8923,4075.0
2018-05-18 12:40:00,155.3,155.4,155.27,155.33,4281.0,139.8923,139.9823,139.8652,139.9193,4281.0
2018-05-18 12:45:00,155.36,155.37,155.31,155.32,6325.0,139.9463,139.9553,139.9013,139.9103,6325.0
2018-05-18 12:50:00,155.33,155.35,155.19,155.19,7332.0,139.9193,139.9373,139.7932,139.7932,7332.0
2018-05-18 12:55:00,155.21,155.38,155.17,155.38,3662.0,139.8112,139.9643,139.7752,139.9643,3662.0
2018-05-18 13:00:00,155.33,155.34,155.25,155.26,6801.0,139.9193,139.9283,139.8472,139.8562,6801.0
2018-05-18 13:05:00,155.25,155.34,155.23,155.32,3294.0,139.8472,139.9283,139.8292,139.9103,3294.0
2018-05-18 13:10:00,155.33,155.38,155.28,155.36,6499.0,139.9193,139.9643,139.8742,139.9463,6499.0
2018-05-18 13:15:00,155.36,155.49,155.36,155.44,3596.0,139.9463,140.0634,139.9463,140.0184,3596.0
2018-05-18 13:20:00,155.43,155.5,155.41,155.5,5517.0,140.0094,140.0724,139.9913,140.0724,5517.0
2018-05-18 13:25:00,155.48,155.48,155.26,155.28,7260.0,140.0544,140.0544,139.8562,139.8742,7260.0
2018-05-18 13:30:00,155.3,155.3,155.09,155.12,11909.0,139.8923,139.8923,139.7031,139.7301,11909.0
2018-05-18 13:35:00,155.1,155.13,155.04,155.11,2696.0,139.7121,139.7391,139.6581,139.7211,2696.0
2018-05-18 13:40:00,155.12,155.18,155.07,155.09,7084.0,139.7301,139.7842,139.6851,139.7031,7084.0
2018-05-18 13:45:00,155.13,155.22,155.1,155.19,3538.0,139.7391,139.8202,139.7121,139.7932,3538.0
2018-05-18 13:50:00,155.19,155.22,155.13,155.16,4998.0,139.7932,139.8202,139.7391,139.7661,4998.0
2018-05-18 13:55:00,155.13,155.18,155.06,155.06,12017.0,139.7391,139.7842,139.6761,139.6761,12017.0
2018-05-18 14:00:00,155.06,155.07,154.97,154.98,8005.0,139.6761,139.6851,139.595,139.604,8005.0
2018-05-18 14:05:00,154.97,155.03,154.91,155.02,8727.0,139.595,139.649,139.541,139.64,8727.0
2018-05-18 14:10:00,155.03,155.07,154.99,155.05,7783.0,139.649,139.6851,139.613,139.6671,7783.0
2018-05-18 14:15:00,155.05,155.18,155.03,155.18,4439.0,139.6671,139.7842,139.649,139.7842,4439.0
2018-05-18 14:20:00,155.17,155.2,155.13,155.19,9358.0,139.7752,139.8022,139.7391,139.7932,9358.0
2018-05-18 14:25:00,155.18,155.18,155.11,155.11,4241.0,139.7842,139.7842,139.7211,139.7211,4241.0
2018-05-18 14:30:00,155.12,155.2,155.11,155.16,7160.0,139.7301,139.8022,139.7211,139.7661,7160.0
2018-05-18 14:35:00,155.18,155.29,155.18,155.25,6284.0,139.7842,139.8833,139.7842,139.8472,6284.0
2018-05-18 14:40:00,155.22,155.28,155.19,155.24,10525.0,139.8202,139.8742,139.7932,139.8382,10525.0
2018-05-18 14:45:00,155.21,155.25,155.19,155.25,4690.0,139.8112,139.8472,139.7932,139.8472,4690.0
2018-05-18 14:50:00,155.26,155.28,155.2,155.21,6043.0,139.8562,139.8742,139.8022,139.8112,6043.0
2018-05-18 14:55:00,155.21,155.32,155.2,155.26,8340.0,139.8112,139.9103,139.8022,139.8562,8340.0
2018-05-18 15:00:00,155.25,155.25,155.06,155.07,13661.0,139.8472,139.8472,139.6761,139.6851,13661.0
2018-05-18 15:05:00,155.07,155.16,155.06,155.06,8127.0,139.6851,139.7661,139.6761,139.6761,8127.0
2018-05-18 15:10:00,155.06,155.18,155.06,155.17,11697.0,139.6761,139.7842,139.6761,139.7752,11697.0
2018-05-18 15:15:00,155.17,155.22,155.15,155.17,8534.0,139.7752,139.8202,139.7571,139.7752,8534.0
2018-05-18 15:20:00,155.22,155.24,155.18,155.18,9958.0,139.8202,139.8382,139.7842,139.7842,9958.0
2018-05-18 15:25:00,155.18,155.18,155.11,155.18,13832.0,139.7842,139.7842,139.7211,139.7842,13832.0
2018-05-18 15:30:00,155.21,155.28,155.18,155.2,14007.0,139.8112,139.8742,139.7842,139.8022,14007.0
2018-05-18 15:35:00,155.22,155.38,155.22,155.33,9774.0,139.8202,139.9643,139.8202,139.9193,9774.0
2018-05-18 15:40:00,155.32,155.36,155.27,155.3,19294.0,139.9103,139.9463,139.8652,139.8923,19294.0
2018-05-18 15:45:00,155.31,155.35,155.26,155.33,16373.0,139.9013,139.9373,139.8562,139.9193,16373.0
2018-05-18 15:50:00,155.33,155.34,155.2,155.32,42553.0,139.9193,139.9283,139.8022,139.9103,42553.0
2018-05-18 15:55:00,155.32,155.38,155.25,155.3,98248.0,139.9103,139.9643,139.8472,139.8923,98248.0
2018-05-21 09:30:00,156.25,156.61,156.02,156.61,30804.0,140.748,141.0723,140.5408,141.0723,30804.0
2018-05-21 09:35:00,156.6,156.77,156.52,156.63,12814.0,141.0633,141.2164,140.9912,141.0903,12814.0
2018-05-21 09:40:00,156.72,156.85,156.61,156.84,10046.0,141.1714,141.2885,141.0723,141.2795,10046.0
2018-05-21 09:45:00,156.85,156.85,156.52,156.61,6380.0,141.2885,141.2885,140.9912,141.0723,6380.0
2018-05-21 09:50:00,156.54,156.54,156.36,156.38,7284.0,141.0092,141.0092,140.8471,140.8651,7284.0
2018-05-21 09:55:00,156.39,156.42,156.23,156.26,17465.0,140.8741,140.9011,140.73,140.757,17465.0
2018-05-21 10:00:00,156.28,156.41,156.07,156.36,14520.0,140.775,140.8921,140.5859,140.8471,14520.0
2018-05-21 10:05:00,156.35,156.46,156.32,156.35,7990.0,140.8381,140.9372,140.8111,140.8381,7990.0
2018-05-21 10:10:00,156.36,156.42,156.3,156.42,9366.0,140.8471,140.9011,140.793,140.9011,9366.0
2018-05-21 10:15:00,156.42,156.42,156.34,156.4,6435.0,140.9011,140.9011,140.8291,140.8831,6435.0
2018-05-21 10:20:00,156.38,156.38,156.22,156.28,7206.0,140.8651,140.8651,140.721,140.775,7206.0
2018-05-21 10:25:00,156.31,156.37,156.26,156.33,7213.0,140.8021,140.8561,140.757,140.8201,7213.0
2018-05-21 10:30:00,156.35,156.77,156.35,156.77,9734.0,140.8381,141.2164,140.8381,141.2164,9734.0
2018-05-21 10:35:00,156.75,156.84,156.66,156.71,10631.0,141.1984,141.2795,141.1173,141.1624,10631.0
2018-05-21 10:40:00,156.67,156.81,156.56,156.76,9940.0,141.1263,141.2524,141.0273,141.2074,9940.0
2018-05-21 10:45:00,156.81,156.83,156.73,156.77,6926.0,141.2524,141.2705,141.1804,141.2164,6926.0
2018-05-21 10:50:00,156.78,156.95,156.72,156.86,6191.0,141.2254,141.3786,141.1714,141.2975,6191.0
2018-05-21 10:55:00,156.85,156.95,156.85,156.92,4186.0,141.2885,141.3786,141.2885,141.3515,4186.0
2018-05-21 11:00:00,156.92,156.94,156.81,156.81,4393.0,141.3515,141.3695,141.2524,141.2524,4393.0
2018-05-21 11:05:00,156.83,156.87,156.76,156.83,3685.0,141.2705,141.3065,141.2074,141.2705,3685.0
2018-05-21 11:10:00,156.8,156.87,156.7,156.7,4834.0,141.2434,141.3065,141.1534,141.1534,4834.0
2018-05-21 11:15:00,156.69,156.69,156.54,156.65,3125.0,141.1444,141.1444,141.0092,141.1083,3125.0
2018-05-21 11:20:00,156.59,156.73,156.58,156.65,6291.0,141.0543,141.1804,141.0453,141.1083,6291.0
2018-05-21 11:25:00,156.6,156.62,156.29,156.37,5131.0,141.0633,141.0813,140.784,140.8561,5131.0
2018-05-21 11:30:00,156.36,156.42,156.25,156.27,9387.0,140.8471,140.9011,140.748,140.766,9387.0
2018-05-21 11:35:00,156.23,156.54,156.23,156.49,9270.0,140.73,141.0092,140.73,140.9642,9270.0
2018-05-21 11:40:00,156.48,156.56,156.44,156.56,2640.0,140.9552,141.0273,140.9192,141.0273,2640.0
2018-05-21 11:45:00,156.53,156.69,156.5,156.66,8409.0,141.0002,141.1444,140.9732,141.1173,8409.0
2018-05-21 11:50:00,156.67,156.68,156.6,156.64,4087.0,141.1263,141.1353,141.0633,141.0993,4087.0
2018-05-21 11:55:00,156.62,156.8,156.61,156.8,5744.0,141.0813,141.2434,141.0723,141.2434,5744.0
2018-05-21 12:00:00,156.81,156.82,156.73,156.8,4067.0,141.2524,141.2615,141.1804,141.2434,4067.0
2018-05-21 12:05:00,156.8,156.85,156.69,156.84,7210.0,141.2434,141.2885,141.1444,141.2795,7210.0
2018-05-21 12:10:00,156.9,157.24,156.9,157.17,10913.0,141.3335,141.6398,141.3335,141.5767,10913.0
2018-05-21 12:15:00,157.13,157.19,157.08,157.08,5072.0,141.5407,141.5947,141.4957,141.4957,5072.0
2018-05-21 12:20:00,157.1,157.13,157.0,157.05,5263.0,141.5137,141.5407,141.4236,141.4686,5263.0
2018-05-21 12:25:00,157.06,157.06,156.96,157.0,8320.0,141.4776,141.4776,141.3876,141.4236,8320.0
2018-05-21 12:30:00,156.98,157.05,156.92,156.99,3784.0,141.4056,141.4686,141.3515,141.4146,3784.0
2018-05-21 12:35:00,157.0,157.07,156.95,157.02,2996.0,141.4236,141.4867,141.3786,141.4416,2996.0
2018-05-21 12:40:00,156.98,157.1,156.98,157.1,2530.0,141.4056,141.5137,141.4056,141.5137,2530.0
2018-05-21 12:45:00,157.1,157.14,157.0,157.0,5265.0,141.5137,141.5497,141.4236,141.4236,5265.0
2018-05-21 12:50:00,157.01,157.09,157.0,157.05,7225.0,141.4326,141.5047,141.4236,141.4686,7225.0
2018-05-21 12:55:00,157.05,157.05,156.96,156.96,7530.0,141.4686,141.4686,141.3876,141.3876,7530.0
2018-05-21 13:00:00,157.0,157.18,156.95,157.15,10277.0,141.4236,141.5857,141.3786,141.5587,10277.0
2018-05-21 13:05:00,157.14,157.31,157.14,157.31,8620.0,141.5497,141.7028,141.5497,141.7028,8620.0
2018-05-21 13:10:00,157.32,157.42,157.26,157.26,11422.0,141.7118,141.8019,141.6578,141.6578,11422.0
2018-05-21 13:15:00,157.29,157.31,157.25,157.27,4653.0,141.6848,141.7028,141.6488,141.6668,4653.0
2018-05-21 13:20:00,157.26,157.3,157.22,157.25,10409.0,141.6578,141.6938,141.6218,141.6488,10409.0
2018-05-21 13:25:00,157.24,157.27,157.16,157.2,6312.0,141.6398,141.6668,141.5677,141.6038,6312.0
2018-05-21 13:30:00,157.22,157.33,157.15,157.16,13665.0,141.6218,141.7209,141.5587,141.5677,13665.0
2018-05-21 13:35:00,157.14,157.17,157.05,157.13,5510.0,141.5497,141.5767,141.4686,141.5407,5510.0
2018-05-21 13:40:00,157.12,157.22,157.12,157.22,4957.0,141.5317,141.6218,141.5317,141.6218,4957.0
2018-05-21 13:45:00,157.22,157.23,157.18,157.22,9079.0,141.6218,141.6308,141.5857,141.6218,9079.0
2018-05-21 13:50:00,157.22,157.25,157.17,157.17,4979.0,141.6218,141.6488,141.5767,141.5767,4979.0
2018-05-21 13:55:00,157.16,157.24,157.15,157.24,4977.0,141.5677,141.6398,141.5587,141.6398,4977.0
2018-05-21 14:00:00,157.25,157.26,157.06,157.15,9787.0,141.6488,141.6578,141.4776,141.5587,9787.0
2018-05-21 14:05:00,157.16,157.17,157.07,157.09,7189.0,141.5677,141.5767,141.4867,141.5047,7189.0
2018-05-21 14:10:00,157.13,157.17,156.94,156.95,9846.0,141.5407,141.5767,141.3695,141.3786,9846.0
2018-05-21 14:15:00,156.92,157.01,156.91,156.94,8969.0,141.3515,141.4326,141.3425,141.3695,8969.0
2018-05-21 14:20:00,156.92,156.98,156.9,156.95,2860.0,141.3515,141.4056,141.3335,141.3786,2860.0
2018-05-21 14:25:00,157.0,157.01,156.87,156.87,9563.0,141.4236,141.4326,141.3065,141.3065,9563.0
2018-05-21 14:30:00,156.87,156.87,156.67,156.77,7776.0,141.3065,141.3065,141.1263,141.2164,7776.0
2018-05-21 14:35:00,156.77,156.81,156.72,156.76,10112.0,141.2164,141.2524,141.1714,141.2074,10112.0
2018-05-21 14:40:00,156.74,156.85,156.74,156.85,8380.0,141.1894,141.2885,141.1894,141.2885,8380.0
2018-05-21 14:45:00,156.89,156.98,156.85,156.94,7288.0,141.3245,141.4056,141.2885,141.3695,7288.0
2018-05-21 14:50:00,156.96,156.99,156.88,156.99,6864.0,141.3876,141.4146,141.3155,141.4146,6864.0
2018-05-21 14:55:00,156.97,157.08,156.97,157.03,8600.0,141.3966,141.4957,141.3966,141.4506,8600.0
2018-05-21 15:00:00,157.01,157.01,156.79,156.8,8998.0,141.4326,141.4326,141.2344,141.2434,8998.0
2018-05-21 15:05:00,156.8,156.84,156.78,156.82,7336.0,141.2434,141.2795,141.2254,141.2615,7336.0
2018-05-21 15:10:00,156.81,156.98,156.79,156.85,15539.0,141.2524,141.4056,141.2344,141.2885,15539.0
2018-05-21 15:15:00,156.84,156.86,156.76,156.81,7215.0,141.2795,141.2975,141.2074,141.2524,7215.0
2018-05-21 15:20:00,156.82,156.86,156.8,156.84,13372.0,141.2615,141.2975,141.2434,141.2795,13372.0
2018-05-21 15:25:00,156.82,156.83,156.64,156.72,16016.0,141.2615,141.2705,141.0993,141.1714,16016.0
2018-05-21 15:30:00,156.72,156.72,156.64,156.67,16200.0,141.1714,141.1714,141.0993,141.1263,16200.0
2018-05-21 15:35:00,156.67,156.74,156.63,156.72,14001.0,141.1263,141.1894,141.0903,141.1714,14001.0
2018-05-21 15:40:00,156.72,156.77,156.62,156.69,13680.0,141.1714,141.2164,141.0813,141.1444,13680.0
2018-05-21 15:45:00,156.69,156.76,156.64,156.74,22556.0,141.1444,141.2074,141.0993,141.1894,22556.0
2018-05-21 15:50:00,156.75,157.05,156.75,157.01,38789.0,141.1984,141.4686,141.1984,141.4326,38789.0
2018-05-21 15:55:00,157.02,157.08,156.86,156.98,76390.0,141.4416,141.4957,141.2975,141.4056,76390.0
2018-05-22 09:30:00,156.97,157.42,156.67,157.42,43431.0,141.3966,141.8019,141.1263,141.8019,43431.0
2018-05-22 09:35:00,157.43,157.43,157.02,157.2,14461.0,141.8109,141.8109,141.4416,141.6038,14461.0
2018-05-22 09:40:00,157.19,157.3,156.79,156.84,10798.0,141.5947,141.6938,141.2344,141.2795,10798.0
2018-05-22 09:45:00,156.79,156.97,156.63,156.87,13034.0,141.2344,141.3966,141.0903,141.3065,13034.0
2018-05-22 09:50:00,156.91,156.94,156.74,156.74,15569.0,141.3425,141.3695,141.1894,141.1894,15569.0
2018-05-22 09:55:00,156.72,156.79,156.59,156.76,20246.0,141.1714,141.2344,141.0543,141.2074,20246.0
2018-05-22 10:00:00,156.75,156.86,156.72,156.82,16161.0,141.1984,141.2975,141.1714,141.2615,16161.0
2018-05-22 10:05:00,156.81,156.83,156.63,156.66,17079.0,141.2524,141.2705,141.0903,141.1173,17079.0
2018-05-22 10:10:00,156.65,156.65,156.0,156.09,12732.0,141.1083,141.1083,140.5228,140.6039,12732.0
2018-05-22 10:15:00,156.04,156.04,155.81,155.97,8636.0,140.5588,140.5588,140.3517,140.4958,8636.0
2018-05-22 10:20:00,155.95,156.28,155.95,156.11,12050.0,140.4778,140.775,140.4778,140.6219,12050.0
2018-05-22 10:25:00,156.15,156.16,155.96,156.04,20561.0,140.6579,140.6669,140.4868,140.5588,20561.0
2018-05-22 10:30:00,156.04,156.21,155.99,156.16,24169.0,140.5588,140.712,140.5138,140.6669,24169.0
2018-05-22 10:35:00,156.16,156.18,155.98,156.1,9811.0,140.6669,140.685,140.5048,140.6129,9811.0
2018-05-22 10:40:00,156.11,156.11,156.01,156.03,12754.0,140.6219,140.6219,140.5318,140.5498,12754.0
2018-05-22 10:45:00,156.02,156.02,155.71,155.83,30391.0,140.5408,140.5408,140.2616,140.3697,30391.0
2018-05-22 10:50:00,155.85,155.9,155.64,155.75,26912.0,140.3877,140.4327,140.1985,140.2976,26912.0
2018-05-22 10:55:00,155.77,155.78,155.61,155.65,19824.0,140.3156,140.3246,140.1715,140.2075,19824.0
2018-05-22 11:00:00,155.65,155.94,155.65,155.94,19419.0,140.2075,140.4688,140.2075,140.4688,19419.0
2018-05-22 11:05:00,155.94,156.06,155.94,156.01,17046.0,140.4688,140.5769,140.4688,140.5318,17046.0
2018-05-22 11:10:00,156.02,156.15,156.01,156.15,30823.0,140.5408,140.6579,140.5318,140.6579,30823.0
2018-05-22 11:15:00,156.12,156.13,155.97,156.1,11153.0,140.6309,140.6399,140.4958,140.6129,11153.0
2018-05-22 11:20:00,156.11,156.13,155.96,156.03,11528.0,140.6219,140.6399,140.4868,140.5498,11528.0
2018-05-22 11:25:00,156.05,156.07,155.96,156.02,7778.0,140.5678,140.5859,140.4868,140.5408,7778.0
2018-05-22 11:30:00,156.03,156.11,156.03,156.1,11238.0,140.5498,140.6219,140.5498,140.6129,11238.0
2018-05-22 11:35:00,156.09,156.15,156.06,156.08,4773.0,140.6039,140.6579,140.5769,140.5949,4773.0
2018-05-22 11:40:00,156.08,156.12,155.99,156.03,7793.0,140.5949,140.6309,140.5138,140.5498,7793.0
2018-05-22 11:45:00,156.01,156.05,155.89,156.05,17347.0,140.5318,140.5678,140.4237,140.5678,17347.0
2018-05-22 11:50:00,156.04,156.17,156.03,156.14,14663.0,140.5588,140.6759,140.5498,140.6489,14663.0
2018-05-22 11:55:00,156.14,156.19,156.1,156.11,7641.0,140.6489,140.694,140.6129,140.6219,7641.0
2018-05-22 12:00:00,156.12,156.13,156.08,156.1,6426.0,140.6309,140.6399,140.5949,140.6129,6426.0
2018-05-22 12:05:00,156.13,156.23,156.13,156.16,7971.0,140.6399,140.73,140.6399,140.6669,7971.0
2018-05-22 12:10:00,156.15,156.21,156.07,156.19,5533.0,140.6579,140.712,140.5859,140.694,5533.0
2018-05-22 12:15:00,156.2,156.22,156.17,156.18,4474.0,140.703,140.721,140.6759,140.685,4474.0
2018-05-22 12:20:00,156.16,156.17,156.04,156.04,6295.0,140.6669,140.6759,140.5588,140.5588,6295.0
2018-05-22 12:25:00,156.02,156.12,156.01,156.1,12204.0,140.5408,140.6309,140.5318,140.6129,12204.0
2018-05-22 12:30:00,156.12,156.12,156.02,156.02,3381.0,140.6309,140.6309,140.5408,140.5408,3381.0
2018-05-22 12:35:00,156.01,156.12,156.01,156.06,9222.0,140.5318,140.6309,140.5318,140.5769,9222.0
2018-05-22 12:40:00,156.09,156.11,156.05,156.05,6804.0,140.6039,140.6219,140.5678,140.5678,6804.0
2018-05-22 12:45:00,156.0,156.11,155.98,156.06,10077.0,140.5228,140.6219,140.5048,140.5769,10077.0
2018-05-22 12:50:00,156.05,156.1,156.01,156.06,7505.0,140.5678,140.6129,140.5318,140.5769,7505.0
2018-05-22 12:55:00,156.07,156.09,156.02,156.06,17404.0,140.5859,140.6039,140.5408,140.5769,17404.0
2018-05-22 13:00:00,156.03,156.09,156.0,156.04,5620.0,140.5498,140.6039,140.5228,140.5588,5620.0
2018-05-22 13:05:00,156.04,156.12,156.01,156.01,7990.0,140.5588,140.6309,140.5318,140.5318,7990.0
2018-05-22 13:10:00,156.03,156.12,156.03,156.05,9296.0,140.5498,140.6309,140.5498,140.5678,9296.0
2018-05-22 13:15:00,156.04,156.07,155.91,155.92,4454.0,140.5588,140.5859,140.4417,140.4507,4454.0
2018-05-22 13:20:00,155.94,156.04,155.93,156.01,11887.0,140.4688,140.5588,140.4598,140.5318,11887.0
2018-05-22 13:25:00,156.01,156.08,156.0,156.06,8006.0,140.5318,140.5949,140.5228,140.5769,8006.0
2018-05-22 13:30:00,156.06,156.08,155.96,155.98,5075.0,140.5769,140.5949,140.4868,140.5048,5075.0
2018-05-22 13:35:00,155.97,156.06,155.93,155.94,22069.0,140.4958,140.5769,140.4598,140.4688,22069.0
2018-05-22 13:40:00,155.93,155.98,155.92,155.97,4754.0,140.4598,140.5048,140.4507,140.4958,4754.0
2018-05-22 13:45:00,155.96,156.01,155.92,155.95,4000.0,140.4868,140.5318,140.4507,140.4778,4000.0
2018-05-22 13:50:00,155.94,156.03,155.9,156.03,4813.0,140.4688,140.5498,140.4327,140.5498,4813.0
2018-05-22 13:55:00,155.99,156.0,155.91,155.91,6058.0,140.5138,140.5228,140.4417,140.4417,6058.0
2018-05-22 14:00:00,155.91,156.08,155.9,156.05,15350.0,140.4417,140.5949,140.4327,140.5678,15350.0
2018-05-22 14:05:00,156.08,156.14,156.05,156.11,20255.0,140.5949,140.6489,140.5678,140.6219,20255.0
2018-05-22 14:10:00,156.11,156.12,156.02,156.07,10979.0,140.6219,140.6309,140.5408,140.5859,10979.0
2018-05-22 14:15:00,156.07,156.11,156.01,156.01,10209.0,140.5859,140.6219,140.5318,140.5318,10209.0
2018-05-22 14:20:00,156.02,156.13,156.02,156.08,5403.0,140.5408,140.6399,140.5408,140.5949,5403.0
2018-05-22 14:25:00,156.08,156.08,155.93,155.95,10086.0,140.5949,140.5949,140.4598,140.4778,10086.0
2018-05-22 14:30:00,155.95,156.12,155.95,156.1,8036.0,140.4778,140.6309,140.4778,140.6129,8036.0
2018-05-22 14:35:00,156.1,156.11,156.04,156.08,9142.0,140.6129,140.6219,140.5588,140.5949,9142.0
2018-05-22 14:40:00,156.08,156.08,156.05,156.05,2913.0,140.5949,140.5949,140.5678,140.5678,2913.0
2018-05-22 14:45:00,156.08,156.09,155.96,156.03,13609.0,140.5949,140.6039,140.4868,140.5498,13609.0
2018-05-22 14:50:00,156.03,156.11,156.03,156.07,12804.0,140.5498,140.6219,140.5498,140.5859,12804.0
2018-05-22 14:55:00,156.04,156.06,155.8,155.82,10061.0,140.5588,140.5769,140.3427,140.3607,10061.0
2018-05-22 15:00:00,155.83,156.03,155.8,156.01,5829.0,140.3697,140.5498,140.3427,140.5318,5829.0
2018-05-22 15:05:00,156.02,156.06,155.98,155.99,11112.0,140.5408,140.5769,140.5048,140.5138,11112.0
2018-05-22 15:10:00,155.98,156.02,155.92,156.02,6493.0,140.5048,140.5408,140.4507,140.5408,6493.0
2018-05-22 15:15:00,155.99,156.02,155.95,155.98,14575.0,140.5138,140.5408,140.4778,140.5048,14575.0
2018-05-22 15:20:00,155.97,155.99,155.89,155.96,21651.0,140.4958,140.5138,140.4237,140.4868,21651.0
2018-05-22 15:25:00,155.95,155.98,155.84,155.85,10519.0,140.4778,140.5048,140.3787,140.3877,10519.0
2018-05-22 15:30:00,155.85,155.85,155.61,155.72,14002.0,140.3877,140.3877,140.1715,140.2706,14002.0
2018-05-22 15:35:00,155.71,155.71,155.51,155.58,20873.0,140.2616,140.2616,140.0814,140.1445,20873.0
2018-05-22 15:40:00,155.58,155.66,155.52,155.56,23297.0,140.1445,140.2165,140.0904,140.1265,23297.0
2018-05-22 15:45:00,155.54,155.61,155.45,155.54,20797.0,140.1084,140.1715,140.0274,140.1084,20797.0
2018-05-22 15:50:00,155.55,155.55,155.2,155.34,52919.0,140.1175,140.1175,139.8022,139.9283,52919.0
2018-05-22 15:55:00,155.36,155.54,155.15,155.33,216370.0,139.9463,140.1084,139.7571,139.9193,216370.0
2018-05-23 09:30:00,155.29,156.06,154.93,155.18,59953.0,139.8833,140.5769,139.559,139.7842,59953.0
2018-05-23 09:35:00,155.18,155.35,154.97,155.04,25760.0,139.7842,139.9373,139.595,139.6581,25760.0
2018-05-23 09:40:00,155.01,155.16,154.8,154.91,18209.0,139.631,139.7661,139.4419,139.541,18209.0
2018-05-23 09:45:00,154.91,154.97,154.72,154.81,12538.0,139.541,139.595,139.3698,139.4509,12538.0
2018-05-23 09:50:00,154.86,154.91,154.52,154.54,25922.0,139.4959,139.541,139.1896,139.2077,25922.0
2018-05-23 09:55:00,154.53,154.63,154.38,154.41,29205.0,139.1987,139.2887,139.0635,139.0906,29205.0
2018-05-23 10:00:00,154.41,154.47,154.25,154.47,22123.0,139.0906,139.1446,138.9464,139.1446,22123.0
2018-05-23 10:05:00,154.62,154.9,154.58,154.9,17898.0,139.2797,139.5319,139.2437,139.5319,17898.0
2018-05-23 10:10:00,154.88,155.12,154.71,155.01,14923.0,139.5139,139.7301,139.3608,139.631,14923.0
2018-05-23 10:15:00,154.95,155.01,154.88,154.99,6401.0,139.577,139.631,139.5139,139.613,6401.0
2018-05-23 10:20:00,154.95,154.96,154.88,154.89,6382.0,139.577,139.586,139.5139,139.5229,6382.0
2018-05-23 10:25:00,154.89,154.95,154.81,154.81,8745.0,139.5229,139.577,139.4509,139.4509,8745.0
2018-05-23 10:30:00,154.83,154.84,154.7,154.7,3782.0,139.4689,139.4779,139.3518,139.3518,3782.0
2018-05-23 10:35:00,154.73,154.84,154.73,154.75,5993.0,139.3788,139.4779,139.3788,139.3968,5993.0
2018-05-23 10:40:00,154.78,154.78,154.67,154.7,6289.0,139.4238,139.4238,139.3248,139.3518,6289.0
2018-05-23 10:45:00,154.71,154.71,154.56,154.59,6288.0,139.3608,139.3608,139.2257,139.2527,6288.0
2018-05-23 10:50:00,154.59,154.59,154.28,154.4,6921.0,139.2527,139.2527,138.9735,139.0816,6921.0
2018-05-23 10:55:00,154.37,154.57,154.37,154.5,7294.0,139.0545,139.2347,139.0545,139.1716,7294.0
2018-05-23 11:00:00,154.46,154.66,154.44,154.54,11818.0,139.1356,139.3158,139.1176,139.2077,11818.0
2018-05-23 11:05:00,154.56,154.57,154.46,154.54,8405.0,139.2257,139.2347,139.1356,139.2077,8405.0
2018-05-23 11:10:00,154.53,154.59,154.48,154.53,5702.0,139.1987,139.2527,139.1536,139.1987,5702.0
2018-05-23 11:15:00,154.5,154.61,154.47,154.56,7935.0,139.1716,139.2707,139.1446,139.2257,7935.0
2018-05-23 11:20:00,154.56,154.78,154.56,154.77,6988.0,139.2257,139.4238,139.2257,139.4148,6988.0
2018-05-23 11:25:00,154.78,154.79,154.62,154.63,7892.0,139.4238,139.4329,139.2797,139.2887,7892.0
2018-05-23 11:30:00,154.63,154.71,154.62,154.69,4906.0,139.2887,139.3608,139.2797,139.3428,4906.0
2018-05-23 11:35:00,154.71,154.71,154.59,154.64,7647.0,139.3608,139.3608,139.2527,139.2977,7647.0
2018-05-23 11:40:00,154.63,154.68,154.53,154.68,7189.0,139.2887,139.3338,139.1987,139.3338,7189.0
2018-05-23 11:45:00,154.71,154.73,154.64,154.72,6583.0,139.3608,139.3788,139.2977,139.3698,6583.0
2018-05-23 11:50:00,154.72,154.8,154.64,154.66,10645.0,139.3698,139.4419,139.2977,139.3158,10645.0
2018-05-23 11:55:00,154.64,154.67,154.36,154.36,18610.0,139.2977,139.3248,139.0455,139.0455,18610.0
2018-05-23 12:00:00,154.38,154.63,154.34,154.63,2104.0,139.0635,139.2887,139.0275,139.2887,2104.0
2018-05-23 12:05:00,154.65,154.73,154.56,154.62,10100.0,139.3067,139.3788,139.2257,139.2797,10100.0
2018-05-23 12:10:00,154.62,154.64,154.52,154.55,4102.0,139.2797,139.2977,139.1896,139.2167,4102.0
2018-05-23 12:15:00,154.53,154.54,154.31,154.33,8961.0,139.1987,139.2077,139.0005,139.0185,8961.0
2018-05-23 12:20:00,154.33,154.39,154.24,154.27,10955.0,139.0185,139.0725,138.9374,138.9644,10955.0
2018-05-23 12:25:00,154.2,154.26,154.11,154.11,6652.0,138.9014,138.9554,138.8203,138.8203,6652.0
2018-05-23 12:30:00,154.09,154.35,154.09,154.35,4227.0,138.8023,139.0365,138.8023,139.0365,4227.0
2018-05-23 12:35:00,154.35,154.43,154.27,154.43,3393.0,139.0365,139.1086,138.9644,139.1086,3393.0
2018-05-23 12:40:00,154.41,154.65,154.41,154.64,6309.0,139.0906,139.3067,139.0906,139.2977,6309.0
2018-05-23 12:45:00,154.65,154.65,154.46,154.46,4868.0,139.3067,139.3067,139.1356,139.1356,4868.0
2018-05-23 12:50:00,154.51,154.54,154.48,154.49,4661.0,139.1806,139.2077,139.1536,139.1626,4661.0
2018-05-23 12:55:00,154.5,154.62,154.48,154.6,12397.0,139.1716,139.2797,139.1536,139.2617,12397.0
2018-05-23 13:00:00,154.57,154.58,154.43,154.48,8850.0,139.2347,139.2437,139.1086,139.1536,8850.0
2018-05-23 13:05:00,154.46,154.53,154.45,154.52,3238.0,139.1356,139.1987,139.1266,139.1896,3238.0
2018-05-23 13:10:00,154.52,154.52,154.37,154.42,5836.0,139.1896,139.1896,139.0545,139.0996,5836.0
2018-05-23 13:15:00,154.4,154.46,154.32,154.4,6618.0,139.0816,139.1356,139.0095,139.0816,6618.0
2018-05-23 13:20:00,154.43,154.55,154.43,154.46,4806.0,139.1086,139.2167,139.1086,139.1356,4806.0
2018-05-23 13:25:00,154.47,154.52,154.43,154.5,5255.0,139.1446,139.1896,139.1086,139.1716,5255.0
2018-05-23 13:30:00,154.52,154.54,154.45,154.47,6688.0,139.1896,139.2077,139.1266,139.1446,6688.0
2018-05-23 13:35:00,154.48,154.5,154.41,154.48,4761.0,139.1536,139.1716,139.0906,139.1536,4761.0
2018-05-23 13:40:00,154.5,154.6,154.5,154.53,7644.0,139.1716,139.2617,139.1716,139.1987,7644.0
2018-05-23 13:45:00,154.5,154.53,154.48,154.5,6216.0,139.1716,139.1987,139.1536,139.1716,6216.0
2018-05-23 13:50:00,154.48,154.55,154.45,154.5,8467.0,139.1536,139.2167,139.1266,139.1716,8467.0
2018-05-23 13:55:00,154.49,154.52,154.45,154.52,1814.0,139.1626,139.1896,139.1266,139.1896,1814.0
2018-05-23 14:00:00,154.54,154.68,154.41,154.5,14880.0,139.2077,139.3338,139.0906,139.1716,14880.0
2018-05-23 14:05:00,154.5,154.84,154.5,154.77,25992.0,139.1716,139.4779,139.1716,139.4148,25992.0
2018-05-23 14:10:00,154.81,154.88,154.59,154.72,35196.0,139.4509,139.5139,139.2527,139.3698,35196.0
2018-05-23 14:15:00,154.67,154.81,154.65,154.7,16321.0,139.3248,139.4509,139.3067,139.3518,16321.0
2018-05-23 14:20:00,154.73,154.78,154.62,154.73,5387.0,139.3788,139.4238,139.2797,139.3788,5387.0
2018-05-23 14:25:00,154.77,154.78,154.65,154.68,10349.0,139.4148,139.4238,139.3067,139.3338,10349.0
2018-05-23 14:30:00,154.68,154.74,154.62,154.68,6926.0,139.3338,139.3878,139.2797,139.3338,6926.0
2018-05-23 14:35:00,154.63,154.68,154.58,154.58,10399.0,139.2887,139.3338,139.2437,139.2437,10399.0
2018-05-23 14:40:00,154.6,154.68,154.53,154.54,10503.0,139.2617,139.3338,139.1987,139.2077,10503.0
2018-05-23 14:45:00,154.58,154.69,154.55,154.65,9655.0,139.2437,139.3428,139.2167,139.3067,9655.0
2018-05-23 14:50:00,154.7,154.75,154.64,154.64,9503.0,139.3518,139.3968,139.2977,139.2977,9503.0
2018-05-23 14:55:00,154.72,154.83,154.69,154.7,33712.0,139.3698,139.4689,139.3428,139.3518,33712.0
2018-05-23 15:00:00,154.77,154.86,154.74,154.81,9310.0,139.4148,139.4959,139.3878,139.4509,9310.0
2018-05-23 15:05:00,154.86,154.95,154.8,154.84,19124.0,139.4959,139.577,139.4419,139.4779,19124.0
2018-05-23 15:10:00,154.89,154.93,154.7,154.75,19841.0,139.5229,139.559,139.3518,139.3968,19841.0
2018-05-23 15:15:00,154.76,154.79,154.69,154.75,13475.0,139.4058,139.4329,139.3428,139.3968,13475.0
2018-05-23 15:20:00,154.75,154.86,154.72,154.78,14581.0,139.3968,139.4959,139.3698,139.4238,14581.0
2018-05-23 15:25:00,154.8,154.92,154.78,154.9,22420.0,139.4419,139.55,139.4238,139.5319,22420.0
2018-05-23 15:30:00,154.92,154.95,154.84,154.9,24768.0,139.55,139.577,139.4779,139.5319,24768.0
2018-05-23 15:35:00,154.91,154.95,154.83,154.89,18228.0,139.541,139.577,139.4689,139.5229,18228.0
2018-05-23 15:40:00,154.9,155.01,154.86,154.98,27842.0,139.5319,139.631,139.4959,139.604,27842.0
2018-05-23 15:45:00,155.0,155.01,154.75,154.84,45196.0,139.622,139.631,139.3968,139.4779,45196.0
2018-05-23 15:50:00,154.84,155.0,154.84,154.89,83518.0,139.4779,139.622,139.4779,139.5229,83518.0
2018-05-23 15:55:00,154.89,155.3,154.89,155.28,126879.0,139.5229,139.8923,139.5229,139.8742,126879.0
2018-05-24 09:30:00,155.83,156.05,155.59,155.78,138001.0,140.3697,140.5678,140.1535,140.3246,138001.0
2018-05-24 09:35:00,155.77,155.9,155.55,155.55,13200.0,140.3156,140.4327,140.1175,140.1175,13200.0
2018-05-24 09:40:00,155.56,155.67,155.23,155.23,15836.0,140.1265,140.2255,139.8292,139.8292,15836.0
2018-05-24 09:45:00,155.32,155.75,155.32,155.42,46510.0,139.9103,140.2976,139.9103,140.0004,46510.0
2018-05-24 09:50:00,155.3,155.33,154.86,155.07,17265.0,139.8923,139.9193,139.4959,139.6851,17265.0
2018-05-24 09:55:00,155.12,155.12,154.79,155.09,6892.0,139.7301,139.7301,139.4329,139.7031,6892.0
2018-05-24 10:00:00,155.08,155.24,154.91,155.24,9258.0,139.6941,139.8382,139.541,139.8382,9258.0
2018-05-24 10:05:00,155.24,155.35,155.16,155.26,8274.0,139.8382,139.9373,139.7661,139.8562,8274.0
2018-05-24 10:10:00,155.24,155.3,155.12,155.23,17598.0,139.8382,139.8923,139.7301,139.8292,17598.0
2018-05-24 10:15:00,155.21,155.52,155.16,155.2,19240.0,139.8112,140.0904,139.7661,139.8022,19240.0
2018-05-24 10:20:00,155.23,155.44,155.19,155.24,9576.0,139.8292,140.0184,139.7932,139.8382,9576.0
2018-05-24 10:25:00,155.26,155.29,155.09,155.16,10604.0,139.8562,139.8833,139.7031,139.7661,10604.0
2018-05-24 10:30:00,155.11,155.14,154.86,154.89,13613.0,139.7211,139.7481,139.4959,139.5229,13613.0
2018-05-24 10:35:00,154.89,155.25,154.87,155.25,22157.0,139.5229,139.8472,139.5049,139.8472,22157.0
2018-05-24 10:40:00,155.27,155.29,155.02,155.1,5559.0,139.8652,139.8833,139.64,139.7121,5559.0
2018-05-24 10:45:00,155.05,155.2,154.9,155.06,14710.0,139.6671,139.8022,139.5319,139.6761,14710.0
2018-05-24 10:50:00,155.08,155.12,154.97,155.01,14816.0,139.6941,139.7301,139.595,139.631,14816.0
2018-05-24 10:55:00,155.02,155.02,154.69,154.79,9981.0,139.64,139.64,139.3428,139.4329,9981.0
2018-05-24 11:00:00,154.84,154.96,154.69,154.96,8344.0,139.4779,139.586,139.3428,139.586,8344.0
2018-05-24 11:05:00,155.01,155.26,154.95,155.1,13344.0,139.631,139.8562,139.577,139.7121,13344.0
2018-05-24 11:10:00,155.1,155.28,155.06,155.28,8858.0,139.7121,139.8742,139.6761,139.8742,8858.0
2018-05-24 11:15:00,155.27,155.42,155.16,155.31,13349.0,139.8652,140.0004,139.7661,139.9013,13349.0
2018-05-24 11:20:00,155.33,155.33,155.11,155.11,11643.0,139.9193,139.9193,139.7211,139.7211,11643.0
2018-05-24 11:25:00,155.14,155.16,155.06,155.14,8719.0,139.7481,139.7661,139.6761,139.7481,8719.0
2018-05-24 11:30:00,155.18,155.26,155.11,155.11,11100.0,139.7842,139.8562,139.7211,139.7211,11100.0
2018-05-24 11:35:00,155.13,155.16,154.97,155.03,7758.0,139.7391,139.7661,139.595,139.649,7758.0
2018-05-24 11:40:00,155.07,155.19,154.99,155.15,17701.0,139.6851,139.7932,139.613,139.7571,17701.0
2018-05-24 11:45:00,155.12,155.26,155.1,155.17,7829.0,139.7301,139.8562,139.7121,139.7752,7829.0
2018-05-24 11:50:00,155.16,155.21,155.11,155.18,8639.0,139.7661,139.8112,139.7211,139.7842,8639.0
2018-05-24 11:55:00,155.19,155.41,155.12,155.38,12675.0,139.7932,139.9913,139.7301,139.9643,12675.0
2018-05-24 12:00:00,155.36,155.4,155.16,155.17,10582.0,139.9463,139.9823,139.7661,139.7752,10582.0
2018-05-24 12:05:00,155.21,155.25,155.05,155.06,12038.0,139.8112,139.8472,139.6671,139.6761,12038.0
2018-05-24 12:10:00,155.08,155.26,155.08,155.21,13822.0,139.6941,139.8562,139.6941,139.8112,13822.0
2018-05-24 12:15:00,155.19,155.3,155.16,155.17,8875.0,139.7932,139.8923,139.7661,139.7752,8875.0
2018-05-24 12:20:00,155.14,155.4,155.11,155.28,17142.0,139.7481,139.9823,139.7211,139.8742,17142.0
2018-05-24 12:25:00,155.31,155.31,155.19,155.28,7674.0,139.9013,139.9013,139.7932,139.8742,7674.0
2018-05-24 12:30:00,155.28,155.49,155.26,155.3,13332.0,139.8742,140.0634,139.8562,139.8923,13332.0
2018-05-24 12:35:00,155.3,155.34,155.27,155.31,59202.0,139.8923,139.9283,139.8652,139.9013,59202.0
2018-05-24 12:40:00,155.25,155.38,155.19,155.37,10147.0,139.8472,139.9643,139.7932,139.9553,10147.0
2018-05-24 12:45:00,155.37,155.41,155.31,155.41,14503.0,139.9553,139.9913,139.9013,139.9913,14503.0
2018-05-24 12:50:00,155.41,155.46,155.35,155.35,15206.0,139.9913,140.0364,139.9373,139.9373,15206.0
2018-05-24 12:55:00,155.38,155.48,155.34,155.42,10549.0,139.9643,140.0544,139.9283,140.0004,10549.0
2018-05-24 13:00:00,155.44,155.53,155.44,155.5,15457.0,140.0184,140.0994,140.0184,140.0724,15457.0
2018-05-24 13:05:00,155.48,155.49,155.28,155.42,15133.0,140.0544,140.0634,139.8742,140.0004,15133.0
2018-05-24 13:10:00,155.42,155.54,155.41,155.5,5248.0,140.0004,140.1084,139.9913,140.0724,5248.0
2018-05-24 13:15:00,155.47,155.49,155.41,155.45,4999.0,140.0454,140.0634,139.9913,140.0274,4999.0
2018-05-24 13:20:00,155.49,155.52,155.4,155.46,12266.0,140.0634,140.0904,139.9823,140.0364,12266.0
2018-05-24 13:25:00,155.46,155.48,155.4,155.44,5637.0,140.0364,140.0544,139.9823,140.0184,5637.0
2018-05-24 13:30:00,155.45,155.46,155.36,155.38,12972.0,140.0274,140.0364,139.9463,139.9643,12972.0
2018-05-24 13:35:00,155.35,155.41,155.34,155.36,7783.0,139.9373,139.9913,139.9283,139.9463,7783.0
2018-05-24 13:40:00,155.38,155.44,155.32,155.41,7003.0,139.9643,140.0184,139.9103,139.9913,7003.0
2018-05-24 13:45:00,155.46,155.49,155.39,155.43,6950.0,140.0364,140.0634,139.9733,140.0094,6950.0
2018-05-24 13:50:00,155.44,155.46,155.33,155.39,12038.0,140.0184,140.0364,139.9193,139.9733,12038.0
2018-05-24 13:55:00,155.4,155.53,155.36,155.51,17215.0,139.9823,140.0994,139.9463,140.0814,17215.0
2018-05-24 14:00:00,155.52,155.52,155.32,155.39,11927.0,140.0904,140.0904,139.9103,139.9733,11927.0
2018-05-24 14:05:00,155.42,155.47,155.37,155.38,12804.0,140.0004,140.0454,139.9553,139.9643,12804.0
2018-05-24 14:10:00,155.39,155.43,155.23,155.23,12259.0,139.9733,140.0094,139.8292,139.8292,12259.0
2018-05-24 14:15:00,155.28,155.43,155.21,155.37,10531.0,139.8742,140.0094,139.8112,139.9553,10531.0
2018-05-24 14:20:00,155.35,155.44,155.35,155.38,18037.0,139.9373,140.0184,139.9373,139.9643,18037.0
2018-05-24 14:25:00,155.4,155.48,155.38,155.46,24230.0,139.9823,140.0544,139.9643,140.0364,24230.0
2018-05-24 14:30:00,155.48,155.52,155.41,155.5,12773.0,140.0544,140.0904,139.9913,140.0724,12773.0
2018-05-24 14:35:00,155.52,155.62,155.47,155.62,15981.0,140.0904,140.1805,140.0454,140.1805,15981.0
2018-05-24 14:40:00,155.62,155.7,155.61,155.61,14185.0,140.1805,140.2526,140.1715,140.1715,14185.0
2018-05-24 14:45:00,155.62,155.68,155.53,155.6,18860.0,140.1805,140.2346,140.0994,140.1625,18860.0
2018-05-24 14:50:00,155.6,155.61,155.46,155.55,13840.0,140.1625,140.1715,140.0364,140.1175,13840.0
2018-05-24 14:55:00,155.53,155.7,155.5,155.7,22159.0,140.0994,140.2526,140.0724,140.2526,22159.0
2018-05-24 15:00:00,155.66,155.73,155.54,155.64,15586.0,140.2165,140.2796,140.1084,140.1985,15586.0
2018-05-24 15:05:00,155.68,155.79,155.62,155.79,10831.0,140.2346,140.3336,140.1805,140.3336,10831.0
2018-05-24 15:10:00,155.81,155.87,155.69,155.85,15430.0,140.3517,140.4057,140.2436,140.3877,15430.0
2018-05-24 15:15:00,155.85,155.98,155.79,155.95,11965.0,140.3877,140.5048,140.3336,140.4778,11965.0
2018-05-24 15:20:00,155.96,155.97,155.87,155.87,11616.0,140.4868,140.4958,140.4057,140.4057,11616.0
2018-05-24 15:25:00,155.86,155.89,155.76,155.77,26142.0,140.3967,140.4237,140.3066,140.3156,26142.0
2018-05-24 15:30:00,155.77,155.85,155.74,155.75,16702.0,140.3156,140.3877,140.2886,140.2976,16702.0
2018-05-24 15:35:00,155.74,155.76,155.54,155.63,22579.0,140.2886,140.3066,140.1084,140.1895,22579.0
2018-05-24 15:40:00,155.65,155.67,155.49,155.55,21192.0,140.2075,140.2255,140.0634,140.1175,21192.0
2018-05-24 15:45:00,155.56,155.59,155.43,155.53,32308.0,140.1265,140.1535,140.0094,140.0994,32308.0
2018-05-24 15:50:00,155.51,155.57,155.33,155.36,47886.0,140.0814,140.1355,139.9193,139.9463,47886.0
2018-05-24 15:55:00,155.38,155.73,155.28,155.57,137304.0,139.9643,140.2796,139.8742,140.1355,137304.0
2018-05-25 09:30:00,155.39,155.67,155.29,155.33,34216.0,139.9733,140.2255,139.8833,139.9193,34216.0
2018-05-25 09:35:00,155.43,155.69,155.33,155.41,6764.0,140.0094,140.2436,139.9193,139.9913,6764.0
2018-05-25 09:40:00,155.42,155.55,155.32,155.32,8887.0,140.0004,140.1175,139.9103,139.9103,8887.0
2018-05-25 09:45:00,155.38,155.56,155.37,155.44,17273.0,139.9643,140.1265,139.9553,140.0184,17273.0
2018-05-25 09:50:00,155.46,155.46,155.07,155.15,24068.0,140.0364,140.0364,139.6851,139.7571,24068.0
2018-05-25 09:55:00,155.1,155.32,155.04,155.31,21575.0,139.7121,139.9103,139.6581,139.9013,21575.0
2018-05-25 10:00:00,155.32,155.54,155.17,155.52,16914.0,139.9103,140.1084,139.7752,140.0904,16914.0
2018-05-25 10:05:00,155.52,155.87,155.36,155.87,14716.0,140.0904,140.4057,139.9463,140.4057,14716.0
2018-05-25 10:10:00,155.85,156.09,155.8,156.03,19341.0,140.3877,140.6039,140.3427,140.5498,19341.0
2018-05-25 10:15:00,156.04,156.26,156.04,156.25,28499.0,140.5588,140.757,140.5588,140.748,28499.0
2018-05-25 10:20:00,156.29,156.32,156.16,156.23,15022.0,140.784,140.8111,140.6669,140.73,15022.0
2018-05-25 10:25:00,156.3,156.35,156.18,156.26,13199.0,140.793,140.8381,140.685,140.757,13199.0
2018-05-25 10:30:00,156.3,156.47,156.29,156.36,13406.0,140.793,140.9462,140.784,140.8471,13406.0
2018-05-25 10:35:00,156.38,156.48,156.21,156.21,10825.0,140.8651,140.9552,140.712,140.712,10825.0
2018-05-25 10:40:00,156.26,156.33,156.13,156.13,6988.0,140.757,140.8201,140.6399,140.6399,6988.0
2018-05-25 10:45:00,156.13,156.14,155.79,155.84,26262.0,140.6399,140.6489,140.3336,140.3787,26262.0
2018-05-25 10:50:00,155.85,156.03,155.85,155.96,11922.0,140.3877,140.5498,140.3877,140.4868,11922.0
2018-05-25 10:55:00,155.97,156.12,155.96,156.1,10676.0,140.4958,140.6309,140.4868,140.6129,10676.0
2018-05-25 11:00:00,156.07,156.11,156.05,156.05,6443.0,140.5859,140.6219,140.5678,140.5678,6443.0
2018-05-25 11:05:00,156.04,156.07,155.92,156.02,13376.0,140.5588,140.5859,140.4507,140.5408,13376.0
2018-05-25 11:10:00,156.09,156.09,155.98,156.01,12453.0,140.6039,140.6039,140.5048,140.5318,12453.0
2018-05-25 11:15:00,155.99,156.16,155.99,156.08,14718.0,140.5138,140.6669,140.5138,140.5949,14718.0
2018-05-25 11:20:00,156.03,156.03,155.84,156.03,6703.0,140.5498,140.5498,140.3787,140.5498,6703.0
2018-05-25 11:25:00,156.03,156.25,156.03,156.25,4244.0,140.5498,140.748,140.5498,140.748,4244.0
2018-05-25 11:30:00,156.25,156.28,156.19,156.22,14973.0,140.748,140.775,140.694,140.721,14973.0
2018-05-25 11:35:00,156.23,156.29,156.16,156.29,7663.0,140.73,140.784,140.6669,140.784,7663.0
2018-05-25 11:40:00,156.3,156.33,156.06,156.1,11060.0,140.793,140.8201,140.5769,140.6129,11060.0
2018-05-25 11:45:00,156.14,156.16,156.07,156.11,4981.0,140.6489,140.6669,140.5859,140.6219,4981.0
2018-05-25 11:50:00,156.08,156.11,156.03,156.11,4662.0,140.5949,140.6219,140.5498,140.6219,4662.0
2018-05-25 11:55:00,156.13,156.19,156.02,156.02,9267.0,140.6399,140.694,140.5408,140.5408,9267.0
2018-05-25 12:00:00,156.01,156.19,155.97,156.19,7682.0,140.5318,140.694,140.4958,140.694,7682.0
2018-05-25 12:05:00,156.25,156.25,155.81,155.83,12979.0,140.748,140.748,140.3517,140.3697,12979.0
2018-05-25 12:10:00,155.86,155.9,155.75,155.84,4202.0,140.3967,140.4327,140.2976,140.3787,4202.0
2018-05-25 12:15:00,155.85,155.86,155.78,155.78,6335.0,140.3877,140.3967,140.3246,140.3246,6335.0
2018-05-25 12:20:00,155.78,155.8,155.68,155.77,4330.0,140.3246,140.3427,140.2346,140.3156,4330.0
2018-05-25 12:25:00,155.82,156.0,155.82,155.95,6950.0,140.3607,140.5228,140.3607,140.4778,6950.0
2018-05-25 12:30:00,155.95,155.96,155.89,155.91,8203.0,140.4778,140.4868,140.4237,140.4417,8203.0
2018-05-25 12:35:00,155.91,155.99,155.89,155.89,13814.0,140.4417,140.5138,140.4237,140.4237,13814.0
2018-05-25 12:40:00,155.93,156.04,155.91,155.92,9419.0,140.4598,140.5588,140.4417,140.4507,9419.0
2018-05-25 12:45:00,155.89,155.93,155.86,155.9,4785.0,140.4237,140.4598,140.3967,140.4327,4785.0
2018-05-25 12:50:00,155.89,155.91,155.84,155.91,5520.0,140.4237,140.4417,140.3787,140.4417,5520.0
2018-05-25 12:55:00,155.92,156.05,155.9,156.01,6491.0,140.4507,140.5678,140.4327,140.5318,6491.0
2018-05-25 13:00:00,155.99,156.02,155.84,155.84,8315.0,140.5138,140.5408,140.3787,140.3787,8315.0
2018-05-25 13:05:00,155.87,155.95,155.81,155.85,5332.0,140.4057,140.4778,140.3517,140.3877,5332.0
2018-05-25 13:10:00,155.86,156.0,155.78,155.78,5763.0,140.3967,140.5228,140.3246,140.3246,5763.0
2018-05-25 13:15:00,155.81,155.84,155.76,155.77,2914.0,140.3517,140.3787,140.3066,140.3156,2914.0
2018-05-25 13:20:00,155.79,155.79,155.67,155.7,8151.0,140.3336,140.3336,140.2255,140.2526,8151.0
2018-05-25 13:25:00,155.68,155.8,155.68,155.68,8480.0,140.2346,140.3427,140.2346,140.2346,8480.0
2018-05-25 13:30:00,155.67,155.67,155.55,155.62,8191.0,140.2255,140.2255,140.1175,140.1805,8191.0
2018-05-25 13:35:00,155.6,155.78,155.58,155.74,7628.0,140.1625,140.3246,140.1445,140.2886,7628.0
2018-05-25 13:40:00,155.73,155.73,155.59,155.68,8567.0,140.2796,140.2796,140.1535,140.2346,8567.0
2018-05-25 13:45:00,155.7,155.76,155.68,155.75,6015.0,140.2526,140.3066,140.2346,140.2976,6015.0
2018-05-25 13:50:00,155.76,155.84,155.75,155.81,7652.0,140.3066,140.3787,140.2976,140.3517,7652.0
2018-05-25 13:55:00,155.79,155.8,155.71,155.79,9584.0,140.3336,140.3427,140.2616,140.3336,9584.0
2018-05-25 14:00:00,155.78,155.85,155.66,155.84,5492.0,140.3246,140.3877,140.2165,140.3787,5492.0
2018-05-25 14:05:00,155.82,155.94,155.82,155.92,10858.0,140.3607,140.4688,140.3607,140.4507,10858.0
2018-05-25 14:10:00,155.94,156.0,155.94,155.98,2961.0,140.4688,140.5228,140.4688,140.5048,2961.0
2018-05-25 14:15:00,156.02,156.04,155.97,155.99,8870.0,140.5408,140.5588,140.4958,140.5138,8870.0
2018-05-25 14:20:00,156.0,156.02,155.91,155.97,8603.0,140.5228,140.5408,140.4417,140.4958,8603.0
2018-05-25 14:25:00,155.98,156.09,155.95,156.06,5345.0,140.5048,140.6039,140.4778,140.5769,5345.0
2018-05-25 14:30:00,156.05,156.05,155.97,156.01,5407.0,140.5678,140.5678,140.4958,140.5318,5407.0
2018-05-25 14:35:00,155.99,155.99,155.91,155.94,5063.0,140.5138,140.5138,140.4417,140.4688,5063.0
2018-05-25 14:40:00,155.93,155.93,155.66,155.71,9861.0,140.4598,140.4598,140.2165,140.2616,9861.0
2018-05-25 14:45:00,155.69,155.75,155.66,155.69,8578.0,140.2436,140.2976,140.2165,140.2436,8578.0
2018-05-25 14:50:00,155.71,155.76,155.67,155.76,9977.0,140.2616,140.3066,140.2255,140.3066,9977.0
2018-05-25 14:55:00,155.74,155.74,155.64,155.67,9850.0,140.2886,140.2886,140.1985,140.2255,9850.0
2018-05-25 15:00:00,155.69,155.71,155.59,155.66,14202.0,140.2436,140.2616,140.1535,140.2165,14202.0
2018-05-25 15:05:00,155.66,155.76,155.66,155.73,6202.0,140.2165,140.3066,140.2165,140.2796,6202.0
2018-05-25 15:10:00,155.76,155.86,155.75,155.86,7051.0,140.3066,140.3967,140.2976,140.3967,7051.0
2018-05-25 15:15:00,155.92,156.02,155.92,156.0,10652.0,140.4507,140.5408,140.4507,140.5228,10652.0
2018-05-25 15:20:00,155.99,155.99,155.88,155.88,11239.0,140.5138,140.5138,140.4147,140.4147,11239.0
2018-05-25 15:25:00,155.89,156.03,155.87,156.03,8208.0,140.4237,140.5498,140.4057,140.5498,8208.0
2018-05-25 15:30:00,156.04,156.06,155.98,156.06,12006.0,140.5588,140.5769,140.5048,140.5769,12006.0
2018-05-25 15:35:00,156.03,156.03,155.94,155.95,11649.0,140.5498,140.5498,140.4688,140.4778,11649.0
2018-05-25 15:40:00,155.93,155.93,155.71,155.74,13572.0,140.4598,140.4598,140.2616,140.2886,13572.0
2018-05-25 15:45:00,155.72,155.89,155.72,155.86,14709.0,140.2706,140.4237,140.2706,140.3967,14709.0
2018-05-25 15:50:00,155.89,156.07,155.88,156.06,30473.0,140.4237,140.5859,140.4147,140.5769,30473.0
2018-05-25 15:55:00,156.06,156.15,155.94,155.97,85644.0,140.5769,140.6579,140.4688,140.4958,85644.0
2018-05-29 09:30:00,154.96,155.07,154.37,154.58,70730.0,139.586,139.6851,139.0545,139.2437,70730.0
2018-05-29 09:35:00,154.59,154.75,154.34,154.49,28192.0,139.2527,139.3968,139.0275,139.1626,28192.0
2018-05-29 09:40:00,154.49,154.82,154.28,154.69,16113.0,139.1626,139.4599,138.9735,139.3428,16113.0
2018-05-29 09:45:00,154.77,155.01,154.75,154.86,12522.0,139.4148,139.631,139.3968,139.4959,12522.0
2018-05-29 09:50:00,154.9,154.92,154.71,154.84,8510.0,139.5319,139.55,139.3608,139.4779,8510.0
2018-05-29 09:55:00,154.82,155.21,154.79,155.15,20901.0,139.4599,139.8112,139.4329,139.7571,20901.0
2018-05-29 10:00:00,155.16,155.24,155.02,155.15,15163.0,139.7661,139.8382,139.64,139.7571,15163.0
2018-05-29 10:05:00,155.12,155.12,154.82,154.83,17611.0,139.7301,139.7301,139.4599,139.4689,17611.0
2018-05-29 10:10:00,154.85,154.87,154.43,154.44,17383.0,139.4869,139.5049,139.1086,139.1176,17383.0
2018-05-29 10:15:00,154.43,154.54,154.37,154.4,23957.0,139.1086,139.2077,139.0545,139.0816,23957.0
2018-05-29 10:20:00,154.4,154.49,154.3,154.3,57635.0,139.0816,139.1626,138.9915,138.9915,57635.0
2018-05-29 10:25:00,154.29,154.43,154.12,154.35,15557.0,138.9825,139.1086,138.8293,139.0365,15557.0
2018-05-29 10:30:00,154.31,154.31,154.0,154.12,10273.0,139.0005,139.0005,138.7212,138.8293,10273.0
2018-05-29 10:35:00,154.09,154.28,154.08,154.28,8053.0,138.8023,138.9735,138.7933,138.9735,8053.0
2018-05-29 10:40:00,154.21,154.51,154.18,154.31,11076.0,138.9104,139.1806,138.8834,139.0005,11076.0
2018-05-29 10:45:00,154.28,154.36,154.17,154.27,18752.0,138.9735,139.0455,138.8744,138.9644,18752.0
2018-05-29 10:50:00,154.34,154.42,154.14,154.17,12198.0,139.0275,139.0996,138.8473,138.8744,12198.0
2018-05-29 10:55:00,154.13,154.13,153.85,153.85,6169.0,138.8383,138.8383,138.5861,138.5861,6169.0
2018-05-29 11:00:00,153.86,153.86,153.66,153.72,12320.0,138.5951,138.5951,138.415,138.469,12320.0
2018-05-29 11:05:00,153.69,153.76,153.56,153.65,14135.0,138.442,138.505,138.3249,138.406,14135.0
2018-05-29 11:10:00,153.59,153.88,153.47,153.82,34913.0,138.3519,138.6131,138.2438,138.5591,34913.0
2018-05-29 11:15:00,153.83,153.83,153.55,153.66,16471.0,138.5681,138.5681,138.3159,138.415,16471.0
2018-05-29 11:20:00,153.7,153.87,153.51,153.62,15505.0,138.451,138.6041,138.2798,138.3789,15505.0
2018-05-29 11:25:00,153.64,153.87,153.49,153.69,10305.0,138.397,138.6041,138.2618,138.442,10305.0
2018-05-29 11:30:00,153.68,153.71,153.51,153.57,14133.0,138.433,138.46,138.2798,138.3339,14133.0
2018-05-29 11:35:00,153.52,153.54,153.4,153.52,12085.0,138.2889,138.3069,138.1808,138.2889,12085.0
2018-05-29 11:40:00,153.53,153.55,153.03,153.03,9784.0,138.2979,138.3159,137.8475,137.8475,9784.0
2018-05-29 11:45:00,153.02,153.16,152.95,153.11,15289.0,137.8385,137.9646,137.7754,137.9195,15289.0
2018-05-29 11:50:00,153.11,153.38,153.08,153.35,5548.0,137.9195,138.1627,137.8925,138.1357,5548.0
2018-05-29 11:55:00,153.32,153.36,153.27,153.29,9412.0,138.1087,138.1447,138.0637,138.0817,9412.0
2018-05-29 12:00:00,153.29,153.32,152.98,153.06,8503.0,138.0817,138.1087,137.8024,137.8745,8503.0
2018-05-29 12:05:00,153.03,153.12,152.96,152.96,9068.0,137.8475,137.9285,137.7844,137.7844,9068.0
2018-05-29 12:10:00,152.91,152.91,152.67,152.67,14579.0,137.7394,137.7394,137.5232,137.5232,14579.0
2018-05-29 12:15:00,152.68,152.92,152.68,152.92,8332.0,137.5322,137.7484,137.5322,137.7484,8332.0
2018-05-29 12:20:00,152.88,152.99,152.75,152.79,15385.0,137.7124,137.8114,137.5953,137.6313,15385.0
2018-05-29 12:25:00,152.78,152.94,152.76,152.84,8546.0,137.6223,137.7664,137.6043,137.6763,8546.0
2018-05-29 12:30:00,152.83,153.11,152.83,153.07,4110.0,137.6673,137.9195,137.6673,137.8835,4110.0
2018-05-29 12:35:00,153.07,153.24,153.03,153.14,11772.0,137.8835,138.0366,137.8475,137.9466,11772.0
2018-05-29 12:40:00,153.17,153.3,153.01,153.09,4877.0,137.9736,138.0907,137.8295,137.9015,4877.0
2018-05-29 12:45:00,153.1,153.23,153.08,153.23,2819.0,137.9105,138.0276,137.8925,138.0276,2819.0
2018-05-29 12:50:00,153.33,153.37,153.22,153.37,6166.0,138.1177,138.1537,138.0186,138.1537,6166.0
2018-05-29 12:55:00,153.34,153.39,153.28,153.36,4739.0,138.1267,138.1718,138.0727,138.1447,4739.0
2018-05-29 13:00:00,153.37,153.39,153.11,153.11,9168.0,138.1537,138.1718,137.9195,137.9195,9168.0
2018-05-29 13:05:00,153.09,153.1,152.92,153.0,5189.0,137.9015,137.9105,137.7484,137.8204,5189.0
2018-05-29 13:10:00,153.0,153.09,152.93,153.02,9193.0,137.8204,137.9015,137.7574,137.8385,9193.0
2018-05-29 13:15:00,153.0,153.08,152.78,153.03,11478.0,137.8204,137.8925,137.6223,137.8475,11478.0
2018-05-29 13:20:00,153.04,153.06,152.97,153.06,5081.0,137.8565,137.8745,137.7934,137.8745,5081.0
2018-05-29 13:25:00,153.05,153.17,152.99,153.07,6559.0,137.8655,137.9736,137.8114,137.8835,6559.0
2018-05-29 13:30:00,153.05,153.05,152.68,152.68,21837.0,137.8655,137.8655,137.5322,137.5322,21837.0
2018-05-29 13:35:00,152.72,152.84,152.7,152.79,13230.0,137.5682,137.6763,137.5502,137.6313,13230.0
2018-05-29 13:40:00,152.84,153.08,152.78,152.98,16640.0,137.6763,137.8925,137.6223,137.8024,16640.0
2018-05-29 13:45:00,153.0,153.3,152.99,153.27,9528.0,137.8204,138.0907,137.8114,138.0637,9528.0
2018-05-29 13:50:00,153.36,153.36,153.2,153.31,10048.0,138.1447,138.1447,138.0006,138.0997,10048.0
2018-05-29 13:55:00,153.28,153.4,153.19,153.22,9212.0,138.0727,138.1808,137.9916,138.0186,9212.0
2018-05-29 14:00:00,153.19,153.23,152.76,152.81,8597.0,137.9916,138.0276,137.6043,137.6493,8597.0
2018-05-29 14:05:00,152.81,152.91,152.76,152.78,7188.0,137.6493,137.7394,137.6043,137.6223,7188.0
2018-05-29 14:10:00,152.76,152.96,152.66,152.89,7890.0,137.6043,137.7844,137.5142,137.7214,7890.0
2018-05-29 14:15:00,152.92,152.99,152.8,152.92,6937.0,137.7484,137.8114,137.6403,137.7484,6937.0
2018-05-29 14:20:00,152.92,152.96,152.76,152.92,11004.0,137.7484,137.7844,137.6043,137.7484,11004.0
2018-05-29 14:25:00,152.96,153.22,152.89,153.21,8185.0,137.7844,138.0186,137.7214,138.0096,8185.0
2018-05-29 14:30:00,153.22,153.32,153.12,153.25,11961.0,138.0186,138.1087,137.9285,138.0456,11961.0
2018-05-29 14:35:00,153.28,153.4,153.05,153.05,11376.0,138.0727,138.1808,137.8655,137.8655,11376.0
2018-05-29 14:40:00,153.03,153.18,152.79,152.8,13437.0,137.8475,137.9826,137.6313,137.6403,13437.0
2018-05-29 14:45:00,152.8,152.95,152.8,152.86,8026.0,137.6403,137.7754,137.6403,137.6943,8026.0
2018-05-29 14:50:00,152.86,152.92,152.71,152.71,16859.0,137.6943,137.7484,137.5592,137.5592,16859.0
2018-05-29 14:55:00,152.73,152.83,152.67,152.75,13238.0,137.5772,137.6673,137.5232,137.5953,13238.0
2018-05-29 15:00:00,152.68,152.98,152.68,152.83,11370.0,137.5322,137.8024,137.5322,137.6673,11370.0
2018-05-29 15:05:00,152.8,152.93,152.76,152.82,10447.0,137.6403,137.7574,137.6043,137.6583,10447.0
2018-05-29 15:10:00,152.85,152.99,152.82,152.86,17750.0,137.6853,137.8114,137.6583,137.6943,17750.0
2018-05-29 15:15:00,152.88,152.92,152.75,152.82,20614.0,137.7124,137.7484,137.5953,137.6583,20614.0
2018-05-29 15:20:00,152.77,152.9,152.74,152.88,10883.0,137.6133,137.7304,137.5862,137.7124,10883.0
2018-05-29 15:25:00,152.9,152.98,152.84,152.98,18131.0,137.7304,137.8024,137.6763,137.8024,18131.0
2018-05-29 15:30:00,153.0,153.27,152.9,153.22,23354.0,137.8204,138.0637,137.7304,138.0186,23354.0
2018-05-29 15:35:00,153.24,153.43,153.17,153.37,13687.0,138.0366,138.2078,137.9736,138.1537,13687.0
2018-05-29 15:40:00,153.38,153.49,153.28,153.48,18938.0,138.1627,138.2618,138.0727,138.2528,18938.0
2018-05-29 15:45:00,153.44,153.63,153.38,153.47,27535.0,138.2168,138.3879,138.1627,138.2438,27535.0
2018-05-29 15:50:00,153.47,153.66,153.47,153.59,23505.0,138.2438,138.415,138.2438,138.3519,23505.0
2018-05-29 15:55:00,153.59,153.64,153.42,153.53,72015.0,138.3519,138.397,138.1988,138.2979,72015.0
2018-05-30 09:30:00,154.8,154.99,154.53,154.84,35102.0,139.4419,139.613,139.1987,139.4779,35102.0
2018-05-30 09:35:00,154.84,155.19,154.84,155.01,10330.0,139.4779,139.7932,139.4779,139.631,10330.0
2018-05-30 09:40:00,155.09,155.09,154.83,154.93,11562.0,139.7031,139.7031,139.4689,139.559,11562.0
2018-05-30 09:45:00,154.97,155.18,154.87,155.15,11053.0,139.595,139.7842,139.5049,139.7571,11053.0
2018-05-30 09:50:00,155.2,155.23,154.9,154.93,13357.0,139.8022,139.8292,139.5319,139.559,13357.0
2018-05-30 09:55:00,154.93,155.11,154.85,155.11,16498.0,139.559,139.7211,139.4869,139.7211,16498.0
2018-05-30 10:00:00,155.08,155.12,154.84,154.85,14599.0,139.6941,139.7301,139.4779,139.4869,14599.0
2018-05-30 10:05:00,154.89,155.08,154.85,155.06,8387.0,139.5229,139.6941,139.4869,139.6761,8387.0
2018-05-30 10:10:00,155.05,155.21,155.04,155.14,7461.0,139.6671,139.8112,139.6581,139.7481,7461.0
2018-05-30 10:15:00,155.15,155.21,155.0,155.01,4687.0,139.7571,139.8112,139.622,139.631,4687.0
2018-05-30 10:20:00,155.03,155.06,154.91,154.94,5877.0,139.649,139.6761,139.541,139.568,5877.0
2018-05-30 10:25:00,154.97,155.07,154.95,155.03,11182.0,139.595,139.6851,139.577,139.649,11182.0
2018-05-30 10:30:00,155.1,155.3,155.08,155.29,8448.0,139.7121,139.8923,139.6941,139.8833,8448.0
2018-05-30 10:35:00,155.28,155.44,155.27,155.33,13179.0,139.8742,140.0184,139.8652,139.9193,13179.0
2018-05-30 10:40:00,155.27,155.54,155.19,155.52,21673.0,139.8652,140.1084,139.7932,140.0904,21673.0
2018-05-30 10:45:00,155.54,155.54,155.38,155.48,14363.0,140.1084,140.1084,139.9643,140.0544,14363.0
2018-05-30 10:50:00,155.47,155.52,155.44,155.48,7326.0,140.0454,140.0904,140.0184,140.0544,7326.0
2018-05-30 10:55:00,155.54,155.75,155.54,155.7,7088.0,140.1084,140.2976,140.1084,140.2526,7088.0
2018-05-30 11:00:00,155.77,155.86,155.62,155.62,10464.0,140.3156,140.3967,140.1805,140.1805,10464.0
2018-05-30 11:05:00,155.59,155.64,155.57,155.6,5375.0,140.1535,140.1985,140.1355,140.1625,5375.0
2018-05-30 11:10:00,155.61,155.77,155.6,155.76,8728.0,140.1715,140.3156,140.1625,140.3066,8728.0
2018-05-30 11:15:00,155.78,155.87,155.62,155.69,37843.0,140.3246,140.4057,140.1805,140.2436,37843.0
2018-05-30 11:20:00,155.7,155.77,155.67,155.75,6484.0,140.2526,140.3156,140.2255,140.2976,6484.0
2018-05-30 11:25:00,155.76,155.95,155.7,155.75,12921.0,140.3066,140.4778,140.2526,140.2976,12921.0
2018-05-30 11:30:00,155.74,156.04,155.69,156.04,18328.0,140.2886,140.5588,140.2436,140.5588,18328.0
2018-05-30 11:35:00,156.04,156.04,155.91,155.91,5215.0,140.5588,140.5588,140.4417,140.4417,5215.0
2018-05-30 11:40:00,155.9,155.9,155.7,155.79,7541.0,140.4327,140.4327,140.2526,140.3336,7541.0
2018-05-30 11:45:00,155.8,155.85,155.73,155.84,8987.0,140.3427,140.3877,140.2796,140.3787,8987.0
2018-05-30 11:50:00,155.84,155.87,155.68,155.83,11446.0,140.3787,140.4057,140.2346,140.3697,11446.0
2018-05-30 11:55:00,155.8,155.99,155.74,155.91,14092.0,140.3427,140.5138,140.2886,140.4417,14092.0
2018-05-30 12:00:00,155.96,156.11,155.96,156.03,10609.0,140.4868,140.6219,140.4868,140.5498,10609.0
2018-05-30 12:05:00,156.02,156.06,155.88,155.88,18038.0,140.5408,140.5769,140.4147,140.4147,18038.0
2018-05-30 12:10:00,155.89,155.94,155.8,155.86,10934.0,140.4237,140.4688,140.3427,140.3967,10934.0
2018-05-30 12:15:00,155.84,155.93,155.78,155.93,11283.0,140.3787,140.4598,140.3246,140.4598,11283.0
2018-05-30 12:20:00,155.95,156.14,155.94,156.05,17324.0,140.4778,140.6489,140.4688,140.5678,17324.0
2018-05-30 12:25:00,156.07,156.15,155.98,156.1,10074.0,140.5859,140.6579,140.5048,140.6129,10074.0
2018-05-30 12:30:00,156.11,156.12,155.98,156.0,12912.0,140.6219,140.6309,140.5048,140.5228,12912.0
2018-05-30 12:35:00,155.99,156.06,155.88,155.94,11387.0,140.5138,140.5769,140.4147,140.4688,11387.0
2018-05-30 12:40:00,155.95,155.96,155.87,155.87,11758.0,140.4778,140.4868,140.4057,140.4057,11758.0
2018-05-30 12:45:00,155.86,155.98,155.85,155.98,13530.0,140.3967,140.5048,140.3877,140.5048,13530.0
2018-05-30 12:50:00,155.97,156.06,155.97,156.01,12147.0,140.4958,140.5769,140.4958,140.5318,12147.0
2018-05-30 12:55:00,156.04,156.09,155.85,155.89,19413.0,140.5588,140.6039,140.3877,140.4237,19413.0
2018-05-30 13:00:00,155.89,156.02,155.88,156.02,14843.0,140.4237,140.5408,140.4147,140.5408,14843.0
2018-05-30 13:05:00,155.99,156.13,155.97,156.01,14759.0,140.5138,140.6399,140.4958,140.5318,14759.0
2018-05-30 13:10:00,156.01,156.24,155.98,156.23,14416.0,140.5318,140.739,140.5048,140.73,14416.0
2018-05-30 13:15:00,156.24,156.42,156.22,156.39,15135.0,140.739,140.9011,140.721,140.8741,15135.0
2018-05-30 13:20:00,156.4,156.47,156.38,156.42,7812.0,140.8831,140.9462,140.8651,140.9011,7812.0
2018-05-30 13:25:00,156.41,156.54,156.39,156.49,9862.0,140.8921,141.0092,140.8741,140.9642,9862.0
2018-05-30 13:30:00,156.48,156.48,156.32,156.35,7909.0,140.9552,140.9552,140.8111,140.8381,7909.0
2018-05-30 13:35:00,156.38,156.4,156.27,156.38,8943.0,140.8651,140.8831,140.766,140.8651,8943.0
2018-05-30 13:40:00,156.38,156.43,156.33,156.42,5450.0,140.8651,140.9101,140.8201,140.9011,5450.0
2018-05-30 13:45:00,156.44,156.44,156.34,156.39,6988.0,140.9192,140.9192,140.8291,140.8741,6988.0
2018-05-30 13:50:00,156.4,156.46,156.35,156.36,8331.0,140.8831,140.9372,140.8381,140.8471,8331.0
2018-05-30 13:55:00,156.36,156.44,156.35,156.39,7941.0,140.8471,140.9192,140.8381,140.8741,7941.0
2018-05-30 14:00:00,156.4,156.49,156.26,156.29,30117.0,140.8831,140.9642,140.757,140.784,30117.0
2018-05-30 14:05:00,156.28,156.37,156.23,156.36,9369.0,140.775,140.8561,140.73,140.8471,9369.0
2018-05-30 14:10:00,156.37,156.39,156.27,156.27,7964.0,140.8561,140.8741,140.766,140.766,7964.0
2018-05-30 14:15:00,156.23,156.31,156.13,156.29,11965.0,140.73,140.8021,140.6399,140.784,11965.0
2018-05-30 14:20:00,156.29,156.29,156.17,156.22,14100.0,140.784,140.784,140.6759,140.721,14100.0
2018-05-30 14:25:00,156.21,156.25,156.15,156.22,14749.0,140.712,140.748,140.6579,140.721,14749.0
2018-05-30 14:30:00,156.22,156.4,156.18,156.39,6527.0,140.721,140.8831,140.685,140.8741,6527.0
2018-05-30 14:35:00,156.37,156.42,156.34,156.42,6872.0,140.8561,140.9011,140.8291,140.9011,6872.0
2018-05-30 14:40:00,156.41,156.48,156.25,156.31,11730.0,140.8921,140.9552,140.748,140.8021,11730.0
2018-05-30 14:45:00,156.32,156.34,156.19,156.29,8505.0,140.8111,140.8291,140.694,140.784,8505.0
2018-05-30 14:50:00,156.26,156.32,156.22,156.24,11207.0,140.757,140.8111,140.721,140.739,11207.0
2018-05-30 14:55:00,156.23,156.23,156.17,156.18,5234.0,140.73,140.73,140.6759,140.685,5234.0
2018-05-30 15:00:00,156.19,156.25,156.13,156.13,17004.0,140.694,140.748,140.6399,140.6399,17004.0
2018-05-30 15:05:00,156.16,156.19,156.03,156.06,10312.0,140.6669,140.694,140.5498,140.5769,10312.0
2018-05-30 15:10:00,156.06,156.14,156.06,156.08,9201.0,140.5769,140.6489,140.5769,140.5949,9201.0
2018-05-30 15:15:00,156.07,156.2,156.07,156.17,11647.0,140.5859,140.703,140.5859,140.6759,11647.0
2018-05-30 15:20:00,156.18,156.19,156.1,156.11,15463.0,140.685,140.694,140.6129,140.6219,15463.0
2018-05-30 15:25:00,156.12,156.15,156.11,156.12,14203.0,140.6309,140.6579,140.6219,140.6309,14203.0
2018-05-30 15:30:00,156.12,156.12,155.95,156.04,20825.0,140.6309,140.6309,140.4778,140.5588,20825.0
2018-05-30 15:35:00,156.04,156.04,155.85,155.86,17550.0,140.5588,140.5588,140.3877,140.3967,17550.0
2018-05-30 15:40:00,155.84,156.0,155.82,156.0,24886.0,140.3787,140.5228,140.3607,140.5228,24886.0
2018-05-30 15:45:00,156.0,156.01,155.81,155.91,29600.0,140.5228,140.5318,140.3517,140.4417,29600.0
2018-05-30 15:50:00,155.88,156.03,155.87,155.9,38844.0,140.4147,140.5498,140.4057,140.4327,38844.0
2018-05-30 15:55:00,155.92,156.07,155.9,156.0,97376.0,140.4507,140.5859,140.4327,140.5228,97376.0
2018-05-31 09:30:00,156.0,156.4,155.71,155.79,47878.0,140.5228,140.8831,140.2616,140.3336,47878.0
2018-05-31 09:35:00,155.73,156.53,155.59,156.42,17870.0,140.2796,141.0002,140.1535,140.9011,17870.0
2018-05-31 09:40:00,156.48,156.49,156.16,156.16,6918.0,140.9552,140.9642,140.6669,140.6669,6918.0
2018-05-31 09:45:00,156.06,156.39,156.06,156.16,15341.0,140.5769,140.8741,140.5769,140.6669,15341.0
2018-05-31 09:50:00,156.15,156.41,156.09,156.3,15285.0,140.6579,140.8921,140.6039,140.793,15285.0
2018-05-31 09:55:00,156.35,156.4,156.28,156.38,9641.0,140.8381,140.8831,140.775,140.8651,9641.0
2018-05-31 10:00:00,156.35,156.38,156.16,156.25,18300.0,140.8381,140.8651,140.6669,140.748,18300.0
2018-05-31 10:05:00,156.18,156.34,156.08,156.31,12151.0,140.685,140.8291,140.5949,140.8021,12151.0
2018-05-31 10:10:00,156.3,156.76,156.23,156.75,33868.0,140.793,141.2074,140.73,141.1984,33868.0
2018-05-31 10:15:00,156.76,156.78,156.56,156.56,18462.0,141.2074,141.2254,141.0273,141.0273,18462.0
2018-05-31 10:20:00,156.55,156.74,156.4,156.41,19521.0,141.0182,141.1894,140.8831,140.8921,19521.0
2018-05-31 10:25:00,156.43,156.64,156.39,156.55,7004.0,140.9101,141.0993,140.8741,141.0182,7004.0
2018-05-31 10:30:00,156.56,156.56,156.35,156.4,13930.0,141.0273,141.0273,140.8381,140.8831,13930.0
2018-05-31 10:35:00,156.4,156.43,156.24,156.36,5555.0,140.8831,140.9101,140.739,140.8471,5555.0
2018-05-31 10:40:00,156.32,156.32,156.17,156.24,48142.0,140.8111,140.8111,140.6759,140.739,48142.0
2018-05-31 10:45:00,156.24,156.24,155.82,155.83,15548.0,140.739,140.739,140.3607,140.3697,15548.0
2018-05-31 10:50:00,155.75,156.06,155.74,156.03,7980.0,140.2976,140.5769,140.2886,140.5498,7980.0
2018-05-31 10:55:00,156.07,156.22,155.97,156.13,15783.0,140.5859,140.721,140.4958,140.6399,15783.0
2018-05-31 11:00:00,156.1,156.15,155.93,156.11,10126.0,140.6129,140.6579,140.4598,140.6219,10126.0
2018-05-31 11:05:00,156.09,156.14,155.97,155.99,21810.0,140.6039,140.6489,140.4958,140.5138,21810.0
2018-05-31 11:10:00,155.97,156.06,155.97,156.03,8615.0,140.4958,140.5769,140.4958,140.5498,8615.0
2018-05-31 11:15:00,156.01,156.12,155.9,155.97,11355.0,140.5318,140.6309,140.4327,140.4958,11355.0
2018-05-31 11:20:00,156.01,156.11,155.97,156.02,6429.0,140.5318,140.6219,140.4958,140.5408,6429.0
2018-05-31 11:25:00,156.07,156.46,156.07,156.42,10555.0,140.5859,140.9372,140.5859,140.9011,10555.0
2018-05-31 11:30:00,156.42,156.42,156.22,156.24,7132.0,140.9011,140.9011,140.721,140.739,7132.0
2018-05-31 11:35:00,156.17,156.48,156.15,156.35,15336.0,140.6759,140.9552,140.6579,140.8381,15336.0
2018-05-31 11:40:00,156.38,156.59,156.38,156.49,15547.0,140.8651,141.0543,140.8651,140.9642,15547.0
2018-05-31 11:45:00,156.5,156.51,156.39,156.49,8681.0,140.9732,140.9822,140.8741,140.9642,8681.0
2018-05-31 11:50:00,156.47,156.47,156.27,156.31,3936.0,140.9462,140.9462,140.766,140.8021,3936.0
2018-05-31 11:55:00,156.32,156.38,156.2,156.2,7906.0,140.8111,140.8651,140.703,140.703,7906.0
2018-05-31 12:00:00,156.19,156.23,156.12,156.18,6961.0,140.694,140.73,140.6309,140.685,6961.0
2018-05-31 12:05:00,156.21,156.31,156.06,156.09,7707.0,140.712,140.8021,140.5769,140.6039,7707.0
2018-05-31 12:10:00,156.09,156.21,156.04,156.16,6901.0,140.6039,140.712,140.5588,140.6669,6901.0
2018-05-31 12:15:00,156.09,156.28,156.08,156.28,5651.0,140.6039,140.775,140.5949,140.775,5651.0
2018-05-31 12:20:00,156.27,156.27,156.15,156.17,6167.0,140.766,140.766,140.6579,140.6759,6167.0
2018-05-31 12:25:00,156.19,156.19,156.04,156.07,9324.0,140.694,140.694,140.5588,140.5859,9324.0
2018-05-31 12:30:00,156.06,156.13,156.05,156.12,12222.0,140.5769,140.6399,140.5678,140.6309,12222.0
2018-05-31 12:35:00,156.02,156.03,155.8,155.83,9170.0,140.5408,140.5498,140.3427,140.3697,9170.0
2018-05-31 12:40:00,155.81,155.94,155.79,155.88,8439.0,140.3517,140.4688,140.3336,140.4147,8439.0
2018-05-31 12:45:00,155.86,155.92,155.82,155.92,10536.0,140.3967,140.4507,140.3607,140.4507,10536.0
2018-05-31 12:50:00,155.92,155.92,155.78,155.8,6302.0,140.4507,140.4507,140.3246,140.3427,6302.0
2018-05-31 12:55:00,155.85,155.87,155.75,155.87,5826.0,140.3877,140.4057,140.2976,140.4057,5826.0
2018-05-31 13:00:00,155.86,155.86,155.65,155.72,7243.0,140.3967,140.3967,140.2075,140.2706,7243.0
2018-05-31 13:05:00,155.72,155.76,155.69,155.73,4218.0,140.2706,140.3066,140.2436,140.2796,4218.0
2018-05-31 13:10:00,155.74,155.8,155.66,155.69,5547.0,140.2886,140.3427,140.2165,140.2436,5547.0
2018-05-31 13:15:00,155.71,155.86,155.71,155.86,5338.0,140.2616,140.3967,140.2616,140.3967,5338.0
2018-05-31 13:20:00,155.81,155.87,155.8,155.86,7849.0,140.3517,140.4057,140.3427,140.3967,7849.0
2018-05-31 13:25:00,155.87,155.97,155.82,155.96,7183.0,140.4057,140.4958,140.3607,140.4868,7183.0
2018-05-31 13:30:00,155.97,155.99,155.75,155.75,5270.0,140.4958,140.5138,140.2976,140.2976,5270.0
2018-05-31 13:35:00,155.71,155.83,155.7,155.79,4630.0,140.2616,140.3697,140.2526,140.3336,4630.0
2018-05-31 13:40:00,155.79,155.79,155.67,155.67,6253.0,140.3336,140.3336,140.2255,140.2255,6253.0
2018-05-31 13:45:00,155.71,155.75,155.58,155.59,7075.0,140.2616,140.2976,140.1445,140.1535,7075.0
2018-05-31 13:50:00,155.54,155.58,155.37,155.5,8768.0,140.1084,140.1445,139.9553,140.0724,8768.0
2018-05-31 13:55:00,155.46,155.46,155.06,155.24,13835.0,140.0364,140.0364,139.6761,139.8382,13835.0
2018-05-31 14:00:00,155.21,155.21,154.91,155.07,9729.0,139.8112,139.8112,139.541,139.6851,9729.0
2018-05-31 14:05:00,155.06,155.15,155.03,155.03,5846.0,139.6761,139.7571,139.649,139.649,5846.0
2018-05-31 14:10:00,155.05,155.16,155.02,155.13,10328.0,139.6671,139.7661,139.64,139.7391,10328.0
2018-05-31 14:15:00,155.13,155.37,155.1,155.33,6514.0,139.7391,139.9553,139.7121,139.9193,6514.0
2018-05-31 14:20:00,155.33,155.5,155.33,155.43,6954.0,139.9193,140.0724,139.9193,140.0094,6954.0
2018-05-31 14:25:00,155.46,155.51,155.32,155.34,12141.0,140.0364,140.0814,139.9103,139.9283,12141.0
2018-05-31 14:30:00,155.33,155.41,155.26,155.29,11837.0,139.9193,139.9913,139.8562,139.8833,11837.0
2018-05-31 14:35:00,155.29,155.32,155.23,155.32,10529.0,139.8833,139.9103,139.8292,139.9103,10529.0
2018-05-31 14:40:00,155.32,155.56,155.29,155.56,10593.0,139.9103,140.1265,139.8833,140.1265,10593.0
2018-05-31 14:45:00,155.6,155.6,155.42,155.43,11325.0,140.1625,140.1625,140.0004,140.0094,11325.0
2018-05-31 14:50:00,155.45,155.62,155.42,155.59,10216.0,140.0274,140.1805,140.0004,140.1535,10216.0
2018-05-31 14:55:00,155.58,155.66,155.51,155.66,9253.0,140.1445,140.2165,140.0814,140.2165,9253.0
2018-05-31 15:00:00,155.67,155.76,155.54,155.63,10681.0,140.2255,140.3066,140.1084,140.1895,10681.0
2018-05-31 15:05:00,155.65,155.92,155.65,155.87,14236.0,140.2075,140.4507,140.2075,140.4057,14236.0
2018-05-31 15:10:00,155.87,156.0,155.87,156.0,11909.0,140.4057,140.5228,140.4057,140.5228,11909.0
2018-05-31 15:15:00,155.98,156.01,155.88,155.97,16241.0,140.5048,140.5318,140.4147,140.4958,16241.0
2018-05-31 15:20:00,155.95,156.02,155.83,155.9,13194.0,140.4778,140.5408,140.3697,140.4327,13194.0
2018-05-31 15:25:00,155.91,155.99,155.85,155.96,11141.0,140.4417,140.5138,140.3877,140.4868,11141.0
2018-05-31 15:30:00,155.97,156.01,155.87,155.88,29336.0,140.4958,140.5318,140.4057,140.4147,29336.0
2018-05-31 15:35:00,155.89,156.2,155.88,156.14,29276.0,140.4237,140.703,140.4147,140.6489,29276.0
2018-05-31 15:40:00,156.15,156.2,155.81,155.82,27182.0,140.6579,140.703,140.3517,140.3607,27182.0
2018-05-31 15:45:00,155.84,156.1,155.84,156.06,33215.0,140.3787,140.6129,140.3787,140.5769,33215.0
2018-05-31 15:50:00,156.06,156.06,155.81,155.94,40561.0,140.5769,140.5769,140.3517,140.4688,40561.0
2018-05-31 15:55:00,155.93,156.13,155.73,155.73,139438.0,140.4598,140.6399,140.2796,140.2796,139438.0
2018-06-01 09:30:00,156.94,157.84,156.56,157.78,66583.0,141.3695,142.1803,141.0273,142.1262,66583.0
2018-06-01 09:35:00,157.88,158.38,157.84,158.36,37882.0,142.2163,142.6667,142.1803,142.6487,37882.0
2018-06-01 09:40:00,158.38,158.68,158.12,158.12,32213.0,142.6667,142.9369,142.4325,142.4325,32213.0
2018-06-01 09:45:00,158.08,158.43,158.08,158.4,21877.0,142.3964,142.7117,142.3964,142.6847,21877.0
2018-06-01 09:50:00,158.39,158.86,158.39,158.79,22810.0,142.6757,143.0991,142.6757,143.036,22810.0
2018-06-01 09:55:00,158.82,158.93,158.74,158.82,17570.0,143.063,143.1621,142.991,143.063,17570.0
2018-06-01 10:00:00,158.8,158.8,158.63,158.73,10677.0,143.045,143.045,142.8919,142.982,10677.0
2018-06-01 10:05:00,158.75,159.12,158.74,158.93,42977.0,143.0,143.3333,142.991,143.1621,42977.0
2018-06-01 10:10:00,158.93,159.0,158.77,158.77,9942.0,143.1621,143.2252,143.018,143.018,9942.0
2018-06-01 10:15:00,158.78,158.79,158.22,158.32,26728.0,143.027,143.036,142.5226,142.6126,26728.0
2018-06-01 10:20:00,158.33,158.9,158.33,158.76,19052.0,142.6216,143.1351,142.6216,143.009,19052.0
2018-06-01 10:25:00,158.77,158.79,158.49,158.55,14572.0,143.018,143.036,142.7658,142.8198,14572.0
2018-06-01 10:30:00,158.53,158.57,158.16,158.31,24719.0,142.8018,142.8378,142.4685,142.6036,24719.0
2018-06-01 10:35:00,158.31,158.4,158.23,158.34,19193.0,142.6036,142.6847,142.5316,142.6307,19193.0
2018-06-01 10:40:00,158.33,158.36,158.02,158.05,20238.0,142.6216,142.6487,142.3424,142.3694,20238.0
2018-06-01 10:45:00,158.08,158.57,158.05,158.57,14322.0,142.3964,142.8378,142.3694,142.8378,14322.0
2018-06-01 10:50:00,158.57,158.68,158.45,158.63,10532.0,142.8378,142.9369,142.7297,142.8919,10532.0
2018-06-01 10:55:00,158.61,158.64,158.54,158.63,5908.0,142.8739,142.9009,142.8108,142.8919,5908.0
2018-06-01 11:00:00,158.64,158.92,158.59,158.75,18349.0,142.9009,143.1531,142.8558,143.0,18349.0
2018-06-01 11:05:00,158.73,158.81,158.67,158.69,6227.0,142.982,143.054,142.9279,142.9459,6227.0
2018-06-01 11:10:00,158.67,158.74,158.49,158.49,13352.0,142.9279,142.991,142.7658,142.7658,13352.0
2018-06-01 11:15:00,158.48,158.75,158.48,158.7,12874.0,142.7568,143.0,142.7568,142.9549,12874.0
2018-06-01 11:20:00,158.7,158.8,158.67,158.71,7550.0,142.9549,143.045,142.9279,142.9639,7550.0
2018-06-01 11:25:00,158.76,158.88,158.7,158.7,14477.0,143.009,143.1171,142.9549,142.9549,14477.0
2018-06-01 11:30:00,158.66,158.99,158.65,158.96,12239.0,142.9189,143.2162,142.9099,143.1891,12239.0
2018-06-01 11:35:00,159.0,159.05,158.9,158.92,9317.0,143.2252,143.2702,143.1351,143.1531,9317.0
2018-06-01 11:40:00,158.94,159.04,158.92,159.0,8930.0,143.1711,143.2612,143.1531,143.2252,8930.0
2018-06-01 11:45:00,159.0,159.02,158.83,158.94,8076.0,143.2252,143.2432,143.072,143.1711,8076.0
2018-06-01 11:50:00,158.97,159.1,158.96,159.05,11197.0,143.1981,143.3153,143.1891,143.2702,11197.0
2018-06-01 11:55:00,159.03,159.14,159.03,159.1,5741.0,143.2522,143.3513,143.2522,143.3153,5741.0
2018-06-01 12:00:00,159.12,159.28,159.12,159.17,12458.0,143.3333,143.4774,143.3333,143.3783,12458.0
2018-06-01 12:05:00,159.15,159.15,158.96,159.0,9413.0,143.3603,143.3603,143.1891,143.2252,9413.0
2018-06-01 12:10:00,159.04,159.07,158.98,159.07,6645.0,143.2612,143.2882,143.2072,143.2882,6645.0
2018-06-01 12:15:00,159.04,159.17,159.04,159.15,7240.0,143.2612,143.3783,143.2612,143.3603,7240.0
2018-06-01 12:20:00,159.18,159.2,158.99,159.04,8367.0,143.3873,143.4053,143.2162,143.2612,8367.0
2018-06-01 12:25:00,159.07,159.12,159.04,159.05,5759.0,143.2882,143.3333,143.2612,143.2702,5759.0
2018-06-01 12:30:00,159.03,159.07,158.94,159.04,9436.0,143.2522,143.2882,143.1711,143.2612,9436.0
2018-06-01 12:35:00,159.06,159.17,159.05,159.1,19019.0,143.2792,143.3783,143.2702,143.3153,19019.0
2018-06-01 12:40:00,159.1,159.11,158.9,158.95,9927.0,143.3153,143.3243,143.1351,143.1801,9927.0
2018-06-01 12:45:00,158.96,159.05,158.95,158.96,9085.0,143.1891,143.2702,143.1801,143.1891,9085.0
2018-06-01 12:50:00,158.95,159.04,158.94,159.04,7979.0,143.1801,143.2612,143.1711,143.2612,7979.0
2018-06-01 12:55:00,159.06,159.09,158.83,158.91,16356.0,143.2792,143.3062,143.072,143.1441,16356.0
2018-06-01 13:00:00,158.97,159.1,158.96,159.03,10048.0,143.1981,143.3153,143.1891,143.2522,10048.0
2018-06-01 13:05:00,159.04,159.06,159.01,159.06,5725.0,143.2612,143.2792,143.2342,143.2792,5725.0
2018-06-01 13:10:00,159.05,159.09,159.04,159.07,6284.0,143.2702,143.3062,143.2612,143.2882,6284.0
2018-06-01 13:15:00,159.06,159.09,159.01,159.01,14386.0,143.2792,143.3062,143.2342,143.2342,14386.0
2018-06-01 13:20:00,159.0,159.07,158.94,159.03,13412.0,143.2252,143.2882,143.1711,143.2522,13412.0
2018-06-01 13:25:00,159.07,159.09,158.98,159.08,6193.0,143.2882,143.3062,143.2072,143.2972,6193.0
2018-06-01 13:30:00,159.06,159.09,158.89,158.89,4699.0,143.2792,143.3062,143.1261,143.1261,4699.0
2018-06-01 13:35:00,158.89,158.95,158.87,158.89,6457.0,143.1261,143.1801,143.1081,143.1261,6457.0
2018-06-01 13:40:00,158.88,158.93,158.86,158.86,7822.0,143.1171,143.1621,143.0991,143.0991,7822.0
2018-06-01 13:45:00,158.86,158.96,158.86,158.88,10049.0,143.0991,143.1891,143.0991,143.1171,10049.0
2018-06-01 13:50:00,158.87,158.97,158.87,158.91,8063.0,143.1081,143.1981,143.1081,143.1441,8063.0
2018-06-01 13:55:00,158.88,158.93,158.88,158.92,5977.0,143.1171,143.1621,143.1171,143.1531,5977.0
2018-06-01 14:00:00,158.93,158.97,158.74,158.75,9304.0,143.1621,143.1981,142.991,143.0,9304.0
2018-06-01 14:05:00,158.74,158.74,158.61,158.64,9771.0,142.991,142.991,142.8739,142.9009,9771.0
2018-06-01 14:10:00,158.63,158.7,158.58,158.67,9731.0,142.8919,142.9549,142.8468,142.9279,9731.0
2018-06-01 14:15:00,158.67,158.69,158.58,158.68,10583.0,142.9279,142.9459,142.8468,142.9369,10583.0
2018-06-01 14:20:00,158.68,158.8,158.67,158.77,10546.0,142.9369,143.045,142.9279,143.018,10546.0
2018-06-01 14:25:00,158.75,158.78,158.57,158.73,13821.0,143.0,143.027,142.8378,142.982,13821.0
2018-06-01 14:30:00,158.72,158.72,158.45,158.47,10384.0,142.973,142.973,142.7297,142.7478,10384.0
2018-06-01 14:35:00,158.45,158.45,158.37,158.41,10629.0,142.7297,142.7297,142.6577,142.6937,10629.0
2018-06-01 14:40:00,158.43,158.49,158.37,158.49,22733.0,142.7117,142.7658,142.6577,142.7658,22733.0
2018-06-01 14:45:00,158.51,158.56,158.42,158.46,16223.0,142.7838,142.8288,142.7027,142.7387,16223.0
2018-06-01 14:50:00,158.49,158.5,158.38,158.44,22194.0,142.7658,142.7748,142.6667,142.7207,22194.0
2018-06-01 14:55:00,158.46,158.51,158.42,158.51,10376.0,142.7387,142.7838,142.7027,142.7838,10376.0
2018-06-01 15:00:00,158.53,158.57,158.48,158.55,9141.0,142.8018,142.8378,142.7568,142.8198,9141.0
2018-06-01 15:05:00,158.54,158.68,158.54,158.62,22792.0,142.8108,142.9369,142.8108,142.8829,22792.0
2018-06-01 15:10:00,158.64,158.71,158.5,158.51,32859.0,142.9009,142.9639,142.7748,142.7838,32859.0
2018-06-01 15:15:00,158.58,158.71,158.48,158.5,23168.0,142.8468,142.9639,142.7568,142.7748,23168.0
2018-06-01 15:20:00,158.49,158.67,158.45,158.65,12938.0,142.7658,142.9279,142.7297,142.9099,12938.0
2018-06-01 15:25:00,158.65,158.69,158.4,158.49,23663.0,142.9099,142.9459,142.6847,142.7658,23663.0
2018-06-01 15:30:00,158.5,158.63,158.49,158.63,23866.0,142.7748,142.8919,142.7658,142.8919,23866.0
2018-06-01 15:35:00,158.62,158.68,158.53,158.68,23444.0,142.8829,142.9369,142.8018,142.9369,23444.0
2018-06-01 15:40:00,158.67,158.69,158.5,158.58,26721.0,142.9279,142.9459,142.7748,142.8468,26721.0
2018-06-01 15:45:00,158.58,158.63,158.5,158.5,24030.0,142.8468,142.8919,142.7748,142.7748,24030.0
2018-06-01 15:50:00,158.5,158.67,158.49,158.66,30647.0,142.7748,142.9279,142.7658,142.9189,30647.0
2018-06-01 15:55:00,158.66,158.88,158.57,158.87,81021.0,142.9189,143.1171,142.8378,143.1081,81021.0
2018-06-04 09:30:00,158.5,158.65,158.06,158.29,78953.0,142.7748,142.9099,142.3784,142.5856,78953.0
2018-06-04 09:35:00,158.32,158.89,158.28,158.89,17224.0,142.6126,143.1261,142.5766,143.1261,17224.0
2018-06-04 09:40:00,158.89,159.2,158.8,158.94,20577.0,143.1261,143.4053,143.045,143.1711,20577.0
2018-06-04 09:45:00,159.01,159.42,158.99,159.36,18933.0,143.2342,143.6035,143.2162,143.5495,18933.0
2018-06-04 09:50:00,159.43,159.63,159.3,159.5,25938.0,143.6125,143.7927,143.4954,143.6756,25938.0
2018-06-04 09:55:00,159.5,159.83,159.44,159.79,26479.0,143.6756,143.9728,143.6215,143.9368,26479.0
2018-06-04 10:00:00,159.79,159.89,159.47,159.66,22627.0,143.9368,144.0269,143.6485,143.8197,22627.0
2018-06-04 10:05:00,159.66,159.72,159.19,159.27,29984.0,143.8197,143.8737,143.3963,143.4684,29984.0
2018-06-04 10:10:00,159.23,159.51,159.23,159.38,10870.0,143.4324,143.6846,143.4324,143.5675,10870.0
2018-06-04 10:15:00,159.41,159.61,159.38,159.59,12165.0,143.5945,143.7747,143.5675,143.7566,12165.0
2018-06-04 10:20:00,159.57,159.71,159.57,159.64,8072.0,143.7386,143.8647,143.7386,143.8017,8072.0
2018-06-04 10:25:00,159.64,159.78,159.49,159.49,13056.0,143.8017,143.9278,143.6666,143.6666,13056.0
2018-06-04 10:30:00,159.48,159.65,159.34,159.46,15836.0,143.6575,143.8107,143.5314,143.6395,15836.0
2018-06-04 10:35:00,159.44,159.63,159.43,159.54,14359.0,143.6215,143.7927,143.6125,143.7116,14359.0
2018-06-04 10:40:00,159.5,159.89,159.5,159.86,14590.0,143.6756,144.0269,143.6756,143.9998,14590.0
2018-06-04 10:45:00,159.88,159.98,159.85,159.93,20039.0,144.0179,144.1079,143.9908,144.0629,20039.0
2018-06-04 10:50:00,159.94,160.0,159.69,159.9,15239.0,144.0719,144.126,143.8467,144.0359,15239.0
2018-06-04 10:55:00,159.84,159.89,159.67,159.67,18846.0,143.9818,144.0269,143.8287,143.8287,18846.0
2018-06-04 11:00:00,159.71,159.89,159.68,159.72,14869.0,143.8647,144.0269,143.8377,143.8737,14869.0
2018-06-04 11:05:00,159.75,159.76,159.45,159.51,17291.0,143.9008,143.9098,143.6305,143.6846,17291.0
2018-06-04 11:10:00,159.53,159.59,159.32,159.45,7199.0,143.7026,143.7566,143.5134,143.6305,7199.0
2018-06-04 11:15:00,159.37,159.48,159.33,159.39,8307.0,143.5585,143.6575,143.5224,143.5765,8307.0
2018-06-04 11:20:00,159.4,159.44,159.22,159.26,13822.0,143.5855,143.6215,143.4233,143.4594,13822.0
2018-06-04 11:25:00,159.23,159.38,159.15,159.38,12619.0,143.4324,143.5675,143.3603,143.5675,12619.0
2018-06-04 11:30:00,159.37,159.4,159.15,159.17,7240.0,143.5585,143.5855,143.3603,143.3783,7240.0
2018-06-04 11:35:00,159.18,159.28,159.07,159.24,7800.0,143.3873,143.4774,143.2882,143.4414,7800.0
2018-06-04 11:40:00,159.26,159.49,159.26,159.49,13562.0,143.4594,143.6666,143.4594,143.6666,13562.0
2018-06-04 11:45:00,159.44,159.6,159.43,159.51,6596.0,143.6215,143.7656,143.6125,143.6846,6596.0
2018-06-04 11:50:00,159.55,159.56,159.3,159.39,7468.0,143.7206,143.7296,143.4954,143.5765,7468.0
2018-06-04 11:55:00,159.39,159.62,159.39,159.59,7096.0,143.5765,143.7837,143.5765,143.7566,7096.0
2018-06-04 12:00:00,159.61,159.66,159.53,159.62,12019.0,143.7747,143.8197,143.7026,143.7837,12019.0
2018-06-04 12:05:00,159.62,159.81,159.62,159.69,10646.0,143.7837,143.9548,143.7837,143.8467,10646.0
2018-06-04 12:10:00,159.71,159.85,159.64,159.84,6082.0,143.8647,143.9908,143.8017,143.9818,6082.0
2018-06-04 12:15:00,159.84,159.89,159.81,159.86,10417.0,143.9818,144.0269,143.9548,143.9998,10417.0
2018-06-04 12:20:00,159.85,159.92,159.76,159.79,5771.0,143.9908,144.0539,143.9098,143.9368,5771.0
2018-06-04 12:25:00,159.8,159.88,159.71,159.71,6890.0,143.9458,144.0179,143.8647,143.8647,6890.0
2018-06-04 12:30:00,159.77,159.78,159.66,159.68,6603.0,143.9188,143.9278,143.8197,143.8377,6603.0
2018-06-04 12:35:00,159.72,159.84,159.72,159.76,5451.0,143.8737,143.9818,143.8737,143.9098,5451.0
2018-06-04 12:40:00,159.8,159.84,159.75,159.77,7275.0,143.9458,143.9818,143.9008,143.9188,7275.0
2018-06-04 12:45:00,159.76,159.85,159.74,159.78,4771.0,143.9098,143.9908,143.8918,143.9278,4771.0
2018-06-04 12:50:00,159.81,159.89,159.8,159.82,5694.0,143.9548,144.0269,143.9458,143.9638,5694.0
2018-06-04 12:55:00,159.8,159.9,159.8,159.9,6054.0,143.9458,144.0359,143.9458,144.0359,6054.0
2018-06-04 13:00:00,159.88,159.98,159.86,159.92,11567.0,144.0179,144.1079,143.9998,144.0539,11567.0
2018-06-04 13:05:00,159.93,159.93,159.84,159.86,6339.0,144.0629,144.0629,143.9818,143.9998,6339.0
2018-06-04 13:10:00,159.87,159.91,159.82,159.91,6658.0,144.0089,144.0449,143.9638,144.0449,6658.0
2018-06-04 13:15:00,159.91,159.98,159.87,159.93,5685.0,144.0449,144.1079,144.0089,144.0629,5685.0
2018-06-04 13:20:00,159.9,159.92,159.88,159.9,5802.0,144.0359,144.0539,144.0179,144.0359,5802.0
2018-06-04 13:25:00,159.89,159.91,159.76,159.78,10381.0,144.0269,144.0449,143.9098,143.9278,10381.0
2018-06-04 13:30:00,159.76,159.78,159.57,159.57,8295.0,143.9098,143.9278,143.7386,143.7386,8295.0
2018-06-04 13:35:00,159.58,159.67,159.58,159.63,5787.0,143.7476,143.8287,143.7476,143.7927,5787.0
2018-06-04 13:40:00,159.67,159.67,159.61,159.64,6700.0,143.8287,143.8287,143.7747,143.8017,6700.0
2018-06-04 13:45:00,159.64,159.66,159.45,159.45,10802.0,143.8017,143.8197,143.6305,143.6305,10802.0
2018-06-04 13:50:00,159.45,159.57,159.39,159.54,10543.0,143.6305,143.7386,143.5765,143.7116,10543.0
2018-06-04 13:55:00,159.54,159.56,159.41,159.56,9764.0,143.7116,143.7296,143.5945,143.7296,9764.0
2018-06-04 14:00:00,159.62,159.66,159.53,159.63,4872.0,143.7837,143.8197,143.7026,143.7927,4872.0
2018-06-04 14:05:00,159.67,159.71,159.65,159.71,8404.0,143.8287,143.8647,143.8107,143.8647,8404.0
2018-06-04 14:10:00,159.72,159.74,159.69,159.72,6189.0,143.8737,143.8918,143.8467,143.8737,6189.0
2018-06-04 14:15:00,159.71,159.75,159.68,159.73,27559.0,143.8647,143.9008,143.8377,143.8827,27559.0
2018-06-04 14:20:00,159.72,159.82,159.71,159.79,10682.0,143.8737,143.9638,143.8647,143.9368,10682.0
2018-06-04 14:25:00,159.81,159.81,159.64,159.64,10203.0,143.9548,143.9548,143.8017,143.8017,10203.0
2018-06-04 14:30:00,159.63,159.67,159.55,159.63,8621.0,143.7927,143.8287,143.7206,143.7927,8621.0
2018-06-04 14:35:00,159.63,159.66,159.55,159.65,7088.0,143.7927,143.8197,143.7206,143.8107,7088.0
2018-06-04 14:40:00,159.64,159.64,159.45,159.51,14237.0,143.8017,143.8017,143.6305,143.6846,14237.0
2018-06-04 14:45:00,159.51,159.63,159.51,159.63,9573.0,143.6846,143.7927,143.6846,143.7927,9573.0
2018-06-04 14:50:00,159.62,159.63,159.48,159.52,14171.0,143.7837,143.7927,143.6575,143.6936,14171.0
2018-06-04 14:55:00,159.52,159.71,159.52,159.67,15282.0,143.6936,143.8647,143.6936,143.8287,15282.0
2018-06-04 15:00:00,159.64,159.7,159.64,159.68,7423.0,143.8017,143.8557,143.8017,143.8377,7423.0
2018-06-04 15:05:00,159.68,159.74,159.62,159.74,8594.0,143.8377,143.8918,143.7837,143.8918,8594.0
2018-06-04 15:10:00,159.73,159.81,159.71,159.81,12495.0,143.8827,143.9548,143.8647,143.9548,12495.0
2018-06-04 15:15:00,159.8,159.81,159.7,159.74,10147.0,143.9458,143.9548,143.8557,143.8918,10147.0
2018-06-04 15:20:00,159.76,159.76,159.69,159.72,12620.0,143.9098,143.9098,143.8467,143.8737,12620.0
2018-06-04 15:25:00,159.72,159.73,159.48,159.51,16222.0,143.8737,143.8827,143.6575,143.6846,16222.0
2018-06-04 15:30:00,159.5,159.62,159.5,159.56,13939.0,143.6756,143.7837,143.6756,143.7296,13939.0
2018-06-04 15:35:00,159.57,159.59,159.5,159.54,17915.0,143.7386,143.7566,143.6756,143.7116,17915.0
2018-06-04 15:40:00,159.53,159.6,159.53,159.54,14091.0,143.7026,143.7656,143.7026,143.7116,14091.0
2018-06-04 15:45:00,159.54,159.54,159.36,159.38,28393.0,143.7116,143.7116,143.5495,143.5675,28393.0
2018-06-04 15:50:00,159.39,159.56,159.39,159.48,39985.0,143.5765,143.7296,143.5765,143.6575,39985.0
2018-06-04 15:55:00,159.48,159.51,159.38,159.45,74993.0,143.6575,143.6846,143.5675,143.6305,74993.0
2018-06-05 09:30:00,159.16,159.75,159.05,159.5,43056.0,143.3693,143.9008,143.2702,143.6756,43056.0
2018-06-05 09:35:00,159.6,159.73,159.52,159.64,8964.0,143.7656,143.8827,143.6936,143.8017,8964.0
2018-06-05 09:40:00,159.62,159.75,159.52,159.75,9780.0,143.7837,143.9008,143.6936,143.9008,9780.0
2018-06-05 09:45:00,159.75,160.05,159.75,159.92,64848.0,143.9008,144.171,143.9008,144.0539,64848.0
2018-06-05 09:50:00,159.98,160.36,159.96,160.04,16275.0,144.1079,144.4502,144.0899,144.162,16275.0
2018-06-05 09:55:00,160.08,160.1,160.0,160.0,11423.0,144.198,144.216,144.126,144.126,11423.0
2018-06-05 10:00:00,160.03,160.03,159.85,159.98,29429.0,144.153,144.153,143.9908,144.1079,29429.0
2018-06-05 10:05:00,159.98,160.1,159.83,159.87,26357.0,144.1079,144.216,143.9728,144.0089,26357.0
2018-06-05 10:10:00,159.84,159.87,159.69,159.69,13528.0,143.9818,144.0089,143.8467,143.8467,13528.0
2018-06-05 10:15:00,159.65,159.96,159.59,159.96,10053.0,143.8107,144.0899,143.7566,144.0899,10053.0
2018-06-05 10:20:00,159.89,159.97,159.65,159.72,16739.0,144.0269,144.0989,143.8107,143.8737,16739.0
2018-06-05 10:25:00,159.69,160.0,159.69,160.0,13332.0,143.8467,144.126,143.8467,144.126,13332.0
2018-06-05 10:30:00,160.0,160.08,159.9,159.93,14156.0,144.126,144.198,144.0359,144.0629,14156.0
2018-06-05 10:35:00,159.9,160.02,159.83,160.02,31989.0,144.0359,144.144,143.9728,144.144,31989.0
2018-06-05 10:40:00,160.02,160.03,159.83,159.88,11136.0,144.144,144.153,143.9728,144.0179,11136.0
2018-06-05 10:45:00,159.9,160.15,159.86,160.15,19807.0,144.0359,144.2611,143.9998,144.2611,19807.0
2018-06-05 10:50:00,160.18,160.3,160.12,160.16,14263.0,144.2881,144.3962,144.2341,144.2701,14263.0
2018-06-05 10:55:00,160.18,160.18,160.04,160.14,11562.0,144.2881,144.2881,144.162,144.2521,11562.0
2018-06-05 11:00:00,160.14,160.22,160.12,160.13,10013.0,144.2521,144.3241,144.2341,144.2431,10013.0
2018-06-05 11:05:00,160.13,160.13,159.72,159.74,9838.0,144.2431,144.2431,143.8737,143.8918,9838.0
2018-06-05 11:10:00,159.72,159.76,159.68,159.75,8605.0,143.8737,143.9098,143.8377,143.9008,8605.0
2018-06-05 11:15:00,159.77,159.83,159.72,159.74,8460.0,143.9188,143.9728,143.8737,143.8918,8460.0
2018-06-05 11:20:00,159.74,159.74,159.61,159.65,6460.0,143.8918,143.8918,143.7747,143.8107,6460.0
2018-06-05 11:25:00,159.66,159.66,159.53,159.59,7431.0,143.8197,143.8197,143.7026,143.7566,7431.0
2018-06-05 11:30:00,159.56,159.56,159.26,159.26,12085.0,143.7296,143.7296,143.4594,143.4594,12085.0
2018-06-05 11:35:00,159.3,159.4,159.22,159.34,11263.0,143.4954,143.5855,143.4233,143.5314,11263.0
2018-06-05 11:40:00,159.36,159.36,159.15,159.21,10141.0,143.5495,143.5495,143.3603,143.4143,10141.0
2018-06-05 11:45:00,159.27,159.32,159.12,159.31,10733.0,143.4684,143.5134,143.3333,143.5044,10733.0
2018-06-05 11:50:00,159.37,159.5,159.33,159.39,8000.0,143.5585,143.6756,143.5224,143.5765,8000.0
2018-06-05 11:55:00,159.38,159.42,159.33,159.37,9788.0,143.5675,143.6035,143.5224,143.5585,9788.0
2018-06-05 12:00:00,159.35,159.37,159.21,159.21,7038.0,143.5404,143.5585,143.4143,143.4143,7038.0
2018-06-05 12:05:00,159.22,159.45,159.18,159.45,11572.0,143.4233,143.6305,143.3873,143.6305,11572.0
2018-06-05 12:10:00,159.44,159.53,159.44,159.5,13104.0,143.6215,143.7026,143.6215,143.6756,13104.0
2018-06-05 12:15:00,159.54,159.54,159.43,159.47,7410.0,143.7116,143.7116,143.6125,143.6485,7410.0
2018-06-05 12:20:00,159.46,159.59,159.46,159.46,10250.0,143.6395,143.7566,143.6395,143.6395,10250.0
2018-06-05 12:25:00,159.48,159.67,159.48,159.67,4808.0,143.6575,143.8287,143.6575,143.8287,4808.0
2018-06-05 12:30:00,159.69,159.7,159.43,159.44,10418.0,143.8467,143.8557,143.6125,143.6215,10418.0
2018-06-05 12:35:00,159.45,159.49,159.43,159.49,5262.0,143.6305,143.6666,143.6125,143.6666,5262.0
2018-06-05 12:40:00,159.49,159.51,159.38,159.39,7748.0,143.6666,143.6846,143.5675,143.5765,7748.0
2018-06-05 12:45:00,159.37,159.37,159.26,159.26,6601.0,143.5585,143.5585,143.4594,143.4594,6601.0
2018-06-05 12:50:00,159.29,159.4,159.24,159.38,19429.0,143.4864,143.5855,143.4414,143.5675,19429.0
2018-06-05 12:55:00,159.36,159.46,159.36,159.45,5712.0,143.5495,143.6395,143.5495,143.6305,5712.0
2018-06-05 13:00:00,159.44,159.48,159.41,159.47,6154.0,143.6215,143.6575,143.5945,143.6485,6154.0
2018-06-05 13:05:00,159.45,159.54,159.41,159.52,8008.0,143.6305,143.7116,143.5945,143.6936,8008.0
2018-06-05 13:10:00,159.52,159.65,159.5,159.65,8038.0,143.6936,143.8107,143.6756,143.8107,8038.0
2018-06-05 13:15:00,159.67,159.75,159.66,159.71,6574.0,143.8287,143.9008,143.8197,143.8647,6574.0
2018-06-05 13:20:00,159.74,159.83,159.74,159.83,4431.0,143.8918,143.9728,143.8918,143.9728,4431.0
2018-06-05 13:25:00,159.8,159.81,159.68,159.72,10984.0,143.9458,143.9548,143.8377,143.8737,10984.0
2018-06-05 13:30:00,159.74,159.76,159.71,159.71,3871.0,143.8918,143.9098,143.8647,143.8647,3871.0
2018-06-05 13:35:00,159.7,159.79,159.69,159.79,14903.0,143.8557,143.9368,143.8467,143.9368,14903.0
2018-06-05 13:40:00,159.77,159.88,159.69,159.83,9597.0,143.9188,144.0179,143.8467,143.9728,9597.0
2018-06-05 13:45:00,159.85,159.92,159.84,159.92,10404.0,143.9908,144.0539,143.9818,144.0539,10404.0
2018-06-05 13:50:00,159.89,159.93,159.86,159.88,12491.0,144.0269,144.0629,143.9998,144.0179,12491.0
2018-06-05 13:55:00,159.89,159.97,159.87,159.88,8486.0,144.0269,144.0989,144.0089,144.0179,8486.0
2018-06-05 14:00:00,159.89,159.92,159.68,159.72,14455.0,144.0269,144.0539,143.8377,143.8737,14455.0
2018-06-05 14:05:00,159.71,159.72,159.63,159.7,4173.0,143.8647,143.8737,143.7927,143.8557,4173.0
2018-06-05 14:10:00,159.71,159.75,159.68,159.71,11855.0,143.8647,143.9008,143.8377,143.8647,11855.0
2018-06-05 14:15:00,159.72,159.85,159.72,159.8,6235.0,143.8737,143.9908,143.8737,143.9458,6235.0
2018-06-05 14:20:00,159.81,159.82,159.75,159.78,9907.0,143.9548,143.9638,143.9008,143.9278,9907.0
2018-06-05 14:25:00,159.79,159.87,159.78,159.87,4083.0,143.9368,144.0089,143.9278,144.0089,4083.0
2018-06-05 14:30:00,159.85,159.98,159.85,159.96,8373.0,143.9908,144.1079,143.9908,144.0899,8373.0
2018-06-05 14:35:00,159.94,159.94,159.75,159.75,8842.0,144.0719,144.0719,143.9008,143.9008,8842.0
2018-06-05 14:40:00,159.77,159.84,159.75,159.83,5801.0,143.9188,143.9818,143.9008,143.9728,5801.0
2018-06-05 14:45:00,159.87,159.99,159.86,159.95,11032.0,144.0089,144.117,143.9998,144.0809,11032.0
2018-06-05 14:50:00,159.96,160.1,159.95,160.07,11414.0,144.0899,144.216,144.0809,144.189,11414.0
2018-06-05 14:55:00,160.1,160.14,160.07,160.13,16028.0,144.216,144.2521,144.189,144.2431,16028.0
2018-06-05 15:00:00,160.13,160.13,160.06,160.06,11370.0,144.2431,144.2431,144.18,144.18,11370.0
2018-06-05 15:05:00,160.08,160.09,160.03,160.03,12634.0,144.198,144.207,144.153,144.153,12634.0
2018-06-05 15:10:00,160.03,160.03,159.92,159.98,12974.0,144.153,144.153,144.0539,144.1079,12974.0
2018-06-05 15:15:00,159.99,160.02,159.97,160.02,11103.0,144.117,144.144,144.0989,144.144,11103.0
2018-06-05 15:20:00,160.03,160.06,159.77,159.77,16523.0,144.153,144.18,143.9188,143.9188,16523.0
2018-06-05 15:25:00,159.76,159.85,159.76,159.83,16331.0,143.9098,143.9908,143.9098,143.9728,16331.0
2018-06-05 15:30:00,159.83,159.84,159.77,159.82,13986.0,143.9728,143.9818,143.9188,143.9638,13986.0
2018-06-05 15:35:00,159.82,159.94,159.81,159.88,15793.0,143.9638,144.0719,143.9548,144.0179,15793.0
2018-06-05 15:40:00,159.87,159.9,159.85,159.86,21490.0,144.0089,144.0359,143.9908,143.9998,21490.0
2018-06-05 15:45:00,159.85,159.96,159.82,159.91,38644.0,143.9908,144.0899,143.9638,144.0449,38644.0
2018-06-05 15:50:00,159.89,159.94,159.8,159.89,46875.0,144.0269,144.0719,143.9458,144.0269,46875.0
2018-06-05 15:55:00,159.88,159.97,159.77,159.94,96593.0,144.0179,144.0989,143.9188,144.0719,96593.0
2018-06-06 09:30:00,160.57,160.98,160.16,160.88,37939.0,144.6394,145.0087,144.2701,144.9187,37939.0
2018-06-06 09:35:00,160.97,160.97,160.58,160.77,18212.0,144.9997,144.9997,144.6484,144.8196,18212.0
2018-06-06 09:40:00,160.74,161.12,160.71,161.07,28009.0,144.7925,145.1348,144.7655,145.0898,28009.0
2018-06-06 09:45:00,161.15,161.3,161.0,161.11,17096.0,145.1619,145.297,145.0267,145.1258,17096.0
2018-06-06 09:50:00,161.1,161.2,160.77,160.92,17917.0,145.1168,145.2069,144.8196,144.9547,17917.0
2018-06-06 09:55:00,160.97,160.99,160.63,160.77,17628.0,144.9997,145.0177,144.6935,144.8196,17628.0
2018-06-06 10:00:00,160.77,161.0,160.77,160.94,11465.0,144.8196,145.0267,144.8196,144.9727,11465.0
2018-06-06 10:05:00,160.99,161.02,160.82,160.82,12182.0,145.0177,145.0448,144.8646,144.8646,12182.0
2018-06-06 10:10:00,160.91,160.93,160.83,160.93,3280.0,144.9457,144.9637,144.8736,144.9637,3280.0
2018-06-06 10:15:00,160.93,160.97,160.59,160.71,13239.0,144.9637,144.9997,144.6574,144.7655,13239.0
2018-06-06 10:20:00,160.77,161.05,160.77,160.96,8548.0,144.8196,145.0718,144.8196,144.9907,8548.0
2018-06-06 10:25:00,160.96,161.05,160.94,160.97,8943.0,144.9907,145.0718,144.9727,144.9997,8943.0
2018-06-06 10:30:00,160.93,161.07,160.88,160.91,7464.0,144.9637,145.0898,144.9187,144.9457,7464.0
2018-06-06 10:35:00,160.88,161.0,160.8,160.95,8967.0,144.9187,145.0267,144.8466,144.9817,8967.0
2018-06-06 10:40:00,161.0,161.08,160.96,161.02,6667.0,145.0267,145.0988,144.9907,145.0448,6667.0
2018-06-06 10:45:00,161.01,161.01,160.74,160.77,12206.0,145.0358,145.0358,144.7925,144.8196,12206.0
2018-06-06 10:50:00,160.78,161.12,160.75,161.07,14313.0,144.8286,145.1348,144.8015,145.0898,14313.0
2018-06-06 10:55:00,161.07,161.2,161.04,161.17,21668.0,145.0898,145.2069,145.0628,145.1799,21668.0
2018-06-06 11:00:00,161.2,161.44,161.2,161.4,9693.0,145.2069,145.4231,145.2069,145.3871,9693.0
2018-06-06 11:05:00,161.44,161.66,161.43,161.6,16068.0,145.4231,145.6213,145.4141,145.5672,16068.0
2018-06-06 11:10:00,161.65,161.94,161.65,161.94,13549.0,145.6123,145.8735,145.6123,145.8735,13549.0
2018-06-06 11:15:00,161.91,162.0,161.77,161.89,17233.0,145.8465,145.9275,145.7204,145.8284,17233.0
2018-06-06 11:20:00,161.92,162.1,161.89,161.99,22398.0,145.8555,146.0176,145.8284,145.9185,22398.0
2018-06-06 11:25:00,161.99,162.22,161.99,162.22,17007.0,145.9185,146.1257,145.9185,146.1257,17007.0
2018-06-06 11:30:00,162.22,162.35,162.2,162.33,14581.0,146.1257,146.2428,146.1077,146.2248,14581.0
2018-06-06 11:35:00,162.35,162.47,162.25,162.25,16357.0,146.2428,146.3509,146.1527,146.1527,16357.0
2018-06-06 11:40:00,162.26,162.54,162.26,162.53,21051.0,146.1617,146.414,146.1617,146.405,21051.0
2018-06-06 11:45:00,162.5,162.55,162.43,162.49,13321.0,146.3779,146.423,146.3149,146.3689,13321.0
2018-06-06 11:50:00,162.46,162.47,162.38,162.42,9423.0,146.3419,146.3509,146.2698,146.3059,9423.0
2018-06-06 11:55:00,162.43,162.61,162.4,162.61,8198.0,146.3149,146.477,146.2878,146.477,8198.0
2018-06-06 12:00:00,162.61,162.61,162.26,162.28,8792.0,146.477,146.477,146.1617,146.1798,8792.0
2018-06-06 12:05:00,162.29,162.34,162.17,162.25,9277.0,146.1888,146.2338,146.0807,146.1527,9277.0
2018-06-06 12:10:00,162.27,162.39,162.26,162.3,4429.0,146.1707,146.2788,146.1617,146.1978,4429.0
2018-06-06 12:15:00,162.32,162.42,162.27,162.42,5626.0,146.2158,146.3059,146.1707,146.3059,5626.0
2018-06-06 12:20:00,162.44,162.44,162.29,162.29,4953.0,146.3239,146.3239,146.1888,146.1888,4953.0
2018-06-06 12:25:00,162.28,162.28,162.19,162.26,7299.0,146.1798,146.1798,146.0987,146.1617,7299.0
2018-06-06 12:30:00,162.23,162.35,162.21,162.31,10844.0,146.1347,146.2428,146.1167,146.2068,10844.0
2018-06-06 12:35:00,162.3,162.3,162.12,162.13,9082.0,146.1978,146.1978,146.0356,146.0446,9082.0
2018-06-06 12:40:00,162.14,162.17,162.08,162.08,7202.0,146.0536,146.0807,145.9996,145.9996,7202.0
2018-06-06 12:45:00,162.09,162.12,161.91,161.92,7664.0,146.0086,146.0356,145.8465,145.8555,7664.0
2018-06-06 12:50:00,161.92,161.93,161.74,161.74,8505.0,145.8555,145.8645,145.6933,145.6933,8505.0
2018-06-06 12:55:00,161.75,161.85,161.74,161.82,8866.0,145.7023,145.7924,145.6933,145.7654,8866.0
2018-06-06 13:00:00,161.81,161.82,161.75,161.82,5844.0,145.7564,145.7654,145.7023,145.7654,5844.0
2018-06-06 13:05:00,161.81,161.81,161.76,161.78,3752.0,145.7564,145.7564,145.7113,145.7294,3752.0
2018-06-06 13:10:00,161.78,161.78,161.73,161.77,5510.0,145.7294,145.7294,145.6843,145.7204,5510.0
2018-06-06 13:15:00,161.78,161.8,161.67,161.68,7481.0,145.7294,145.7474,145.6303,145.6393,7481.0
2018-06-06 13:20:00,161.69,161.79,161.53,161.79,7289.0,145.6483,145.7384,145.5042,145.7384,7289.0
2018-06-06 13:25:00,161.79,161.83,161.78,161.79,5198.0,145.7384,145.7744,145.7294,145.7384,5198.0
2018-06-06 13:30:00,161.84,162.0,161.83,161.93,13367.0,145.7834,145.9275,145.7744,145.8645,13367.0
2018-06-06 13:35:00,161.85,161.92,161.7,161.86,7020.0,145.7924,145.8555,145.6573,145.8014,7020.0
2018-06-06 13:40:00,161.92,161.92,161.81,161.82,6176.0,145.8555,145.8555,145.7564,145.7654,6176.0
2018-06-06 13:45:00,161.81,161.92,161.8,161.86,4345.0,145.7564,145.8555,145.7474,145.8014,4345.0
2018-06-06 13:50:00,161.86,161.9,161.78,161.85,6779.0,145.8014,145.8375,145.7294,145.7924,6779.0
2018-06-06 13:55:00,161.82,161.96,161.81,161.88,7445.0,145.7654,145.8915,145.7564,145.8194,7445.0
2018-06-06 14:00:00,161.86,161.92,161.85,161.92,4887.0,145.8014,145.8555,145.7924,145.8555,4887.0
2018-06-06 14:05:00,161.92,161.97,161.85,161.9,3784.0,145.8555,145.9005,145.7924,145.8375,3784.0
2018-06-06 14:10:00,161.92,162.02,161.92,162.01,5587.0,145.8555,145.9455,145.8555,145.9365,5587.0
2018-06-06 14:15:00,162.01,162.07,161.96,161.97,10400.0,145.9365,145.9906,145.8915,145.9005,10400.0
2018-06-06 14:20:00,161.98,162.03,161.86,161.9,9252.0,145.9095,145.9546,145.8014,145.8375,9252.0
2018-06-06 14:25:00,161.91,162.05,161.9,162.03,4046.0,145.8465,145.9726,145.8375,145.9546,4046.0
2018-06-06 14:30:00,162.05,162.09,161.99,162.07,7261.0,145.9726,146.0086,145.9185,145.9906,7261.0
2018-06-06 14:35:00,162.06,162.13,162.06,162.08,11142.0,145.9816,146.0446,145.9816,145.9996,11142.0
2018-06-06 14:40:00,162.07,162.21,162.07,162.19,9754.0,145.9906,146.1167,145.9906,146.0987,9754.0
2018-06-06 14:45:00,162.22,162.26,162.14,162.25,10364.0,146.1257,146.1617,146.0536,146.1527,10364.0
2018-06-06 14:50:00,162.27,162.28,162.21,162.21,6491.0,146.1707,146.1798,146.1167,146.1167,6491.0
2018-06-06 14:55:00,162.23,162.25,162.02,162.07,15670.0,146.1347,146.1527,145.9455,145.9906,15670.0
2018-06-06 15:00:00,162.09,162.14,162.05,162.1,9769.0,146.0086,146.0536,145.9726,146.0176,9769.0
2018-06-06 15:05:00,162.11,162.16,162.04,162.11,11490.0,146.0266,146.0717,145.9636,146.0266,11490.0
2018-06-06 15:10:00,162.12,162.17,162.09,162.1,14321.0,146.0356,146.0807,146.0086,146.0176,14321.0
2018-06-06 15:15:00,162.1,162.21,162.09,162.19,9274.0,146.0176,146.1167,146.0086,146.0987,9274.0
2018-06-06 15:20:00,162.2,162.26,162.19,162.26,10070.0,146.1077,146.1617,146.0987,146.1617,10070.0
2018-06-06 15:25:00,162.23,162.37,162.22,162.36,14070.0,146.1347,146.2608,146.1257,146.2518,14070.0
2018-06-06 15:30:00,162.34,162.36,162.28,162.34,15836.0,146.2338,146.2518,146.1798,146.2338,15836.0
2018-06-06 15:35:00,162.34,162.38,162.27,162.32,15409.0,146.2338,146.2698,146.1707,146.2158,15409.0
2018-06-06 15:40:00,162.35,162.41,162.33,162.34,15972.0,146.2428,146.2969,146.2248,146.2338,15972.0
2018-06-06 15:45:00,162.33,162.35,162.17,162.3,22369.0,146.2248,146.2428,146.0807,146.1978,22369.0
2018-06-06 15:50:00,162.3,162.44,162.27,162.44,28114.0,146.1978,146.3239,146.1707,146.3239,28114.0
2018-06-06 15:55:00,162.44,162.75,162.42,162.71,147311.0,146.3239,146.6031,146.3059,146.5671,147311.0
2018-06-07 09:30:00,162.74,162.85,162.46,162.71,37986.0,146.5941,146.6932,146.3419,146.5671,37986.0
2018-06-07 09:35:00,162.7,162.72,162.4,162.5,10394.0,146.5581,146.5761,146.2878,146.3779,10394.0
2018-06-07 09:40:00,162.41,162.54,162.33,162.5,10206.0,146.2969,146.414,146.2248,146.3779,10206.0
2018-06-07 09:45:00,162.5,162.58,162.41,162.48,10472.0,146.3779,146.45,146.2969,146.3599,10472.0
2018-06-07 09:50:00,162.52,162.61,162.31,162.31,21147.0,146.3959,146.477,146.2068,146.2068,21147.0
2018-06-07 09:55:00,162.3,162.5,162.28,162.46,13752.0,146.1978,146.3779,146.1798,146.3419,13752.0
2018-06-07 10:00:00,162.46,162.59,162.34,162.39,20884.0,146.3419,146.459,146.2338,146.2788,20884.0
2018-06-07 10:05:00,162.4,162.41,162.1,162.25,12443.0,146.2878,146.2969,146.0176,146.1527,12443.0
2018-06-07 10:10:00,162.21,162.21,162.05,162.08,13956.0,146.1167,146.1167,145.9726,145.9996,13956.0
2018-06-07 10:15:00,162.12,162.18,161.96,161.98,19327.0,146.0356,146.0897,145.8915,145.9095,19327.0
2018-06-07 10:20:00,161.95,161.96,161.74,161.8,23025.0,145.8825,145.8915,145.6933,145.7474,23025.0
2018-06-07 10:25:00,161.81,162.02,161.81,161.88,12524.0,145.7564,145.9455,145.7564,145.8194,12524.0
2018-06-07 10:30:00,161.88,161.88,161.67,161.68,11559.0,145.8194,145.8194,145.6303,145.6393,11559.0
2018-06-07 10:35:00,161.67,161.67,161.19,161.27,20505.0,145.6303,145.6303,145.1979,145.27,20505.0
2018-06-07 10:40:00,161.29,161.44,161.26,161.34,18051.0,145.288,145.4231,145.261,145.333,18051.0
2018-06-07 10:45:00,161.34,161.34,160.99,161.24,27178.0,145.333,145.333,145.0177,145.2429,27178.0
2018-06-07 10:50:00,161.24,161.25,161.06,161.24,15880.0,145.2429,145.2519,145.0808,145.2429,15880.0
2018-06-07 10:55:00,161.24,161.3,161.19,161.24,22434.0,145.2429,145.297,145.1979,145.2429,22434.0
2018-06-07 11:00:00,161.23,161.36,161.15,161.26,22489.0,145.2339,145.351,145.1619,145.261,22489.0
2018-06-07 11:05:00,161.28,161.33,161.03,161.19,9270.0,145.279,145.324,145.0538,145.1979,9270.0
2018-06-07 11:10:00,161.18,161.48,161.11,161.32,20547.0,145.1889,145.4591,145.1258,145.315,20547.0
2018-06-07 11:15:00,161.33,161.39,161.16,161.29,9536.0,145.324,145.3781,145.1709,145.288,9536.0
2018-06-07 11:20:00,161.3,161.34,161.19,161.22,12932.0,145.297,145.333,145.1979,145.2249,12932.0
2018-06-07 11:25:00,161.23,161.29,161.16,161.18,15998.0,145.2339,145.288,145.1709,145.1889,15998.0
2018-06-07 11:30:00,161.19,161.31,161.17,161.27,6825.0,145.1979,145.306,145.1799,145.27,6825.0
2018-06-07 11:35:00,161.24,161.26,161.11,161.26,7516.0,145.2429,145.261,145.1258,145.261,7516.0
2018-06-07 11:40:00,161.29,161.4,161.28,161.38,13022.0,145.288,145.3871,145.279,145.369,13022.0
2018-06-07 11:45:00,161.37,161.4,161.09,161.1,9047.0,145.36,145.3871,145.1078,145.1168,9047.0
2018-06-07 11:50:00,161.09,161.12,160.87,160.89,8338.0,145.1078,145.1348,144.9096,144.9277,8338.0
2018-06-07 11:55:00,160.91,161.03,160.89,160.96,8885.0,144.9457,145.0538,144.9277,144.9907,8885.0
2018-06-07 12:00:00,160.94,161.01,160.8,160.9,8745.0,144.9727,145.0358,144.8466,144.9367,8745.0
2018-06-07 12:05:00,160.92,160.96,160.69,160.69,17590.0,144.9547,144.9907,144.7475,144.7475,17590.0
2018-06-07 12:10:00,160.68,160.84,160.63,160.73,24292.0,144.7385,144.8826,144.6935,144.7835,24292.0
2018-06-07 12:15:00,160.74,160.75,160.64,160.67,12814.0,144.7925,144.8015,144.7025,144.7295,12814.0
2018-06-07 12:20:00,160.69,160.79,160.65,160.79,6330.0,144.7475,144.8376,144.7115,144.8376,6330.0
2018-06-07 12:25:00,160.81,160.91,160.75,160.8,9118.0,144.8556,144.9457,144.8015,144.8466,9118.0
2018-06-07 12:30:00,160.79,160.81,160.48,160.49,9327.0,144.8376,144.8556,144.5583,144.5673,9327.0
2018-06-07 12:35:00,160.49,160.54,160.46,160.47,5695.0,144.5673,144.6124,144.5403,144.5493,5695.0
2018-06-07 12:40:00,160.47,160.53,160.44,160.45,10623.0,144.5493,144.6034,144.5223,144.5313,10623.0
2018-06-07 12:45:00,160.51,160.55,160.32,160.37,7250.0,144.5854,144.6214,144.4142,144.4592,7250.0
2018-06-07 12:50:00,160.34,160.42,160.29,160.36,9259.0,144.4322,144.5043,144.3872,144.4502,9259.0
2018-06-07 12:55:00,160.38,160.38,160.2,160.32,13237.0,144.4683,144.4683,144.3061,144.4142,13237.0
2018-06-07 13:00:00,160.32,160.32,159.96,160.08,32533.0,144.4142,144.4142,144.0899,144.198,32533.0
2018-06-07 13:05:00,160.1,160.15,160.03,160.1,7573.0,144.216,144.2611,144.153,144.216,7573.0
2018-06-07 13:10:00,160.08,160.08,159.95,159.96,7118.0,144.198,144.198,144.0809,144.0899,7118.0
2018-06-07 13:15:00,159.95,160.0,159.79,159.9,10631.0,144.0809,144.126,143.9368,144.0359,10631.0
2018-06-07 13:20:00,159.86,160.04,159.86,159.99,8394.0,143.9998,144.162,143.9998,144.117,8394.0
2018-06-07 13:25:00,159.99,160.01,159.81,159.81,7332.0,144.117,144.135,143.9548,143.9548,7332.0
2018-06-07 13:30:00,159.83,159.98,159.82,159.98,7862.0,143.9728,144.1079,143.9638,144.1079,7862.0
2018-06-07 13:35:00,159.94,159.97,159.66,159.67,11750.0,144.0719,144.0989,143.8197,143.8287,11750.0
2018-06-07 13:40:00,159.67,159.87,159.6,159.75,20606.0,143.8287,144.0089,143.7656,143.9008,20606.0
2018-06-07 13:45:00,159.75,160.04,159.73,160.01,17462.0,143.9008,144.162,143.8827,144.135,17462.0
2018-06-07 13:50:00,159.98,159.98,159.83,159.94,9403.0,144.1079,144.1079,143.9728,144.0719,9403.0
2018-06-07 13:55:00,159.9,160.03,159.89,159.91,6741.0,144.0359,144.153,144.0269,144.0449,6741.0
2018-06-07 14:00:00,159.97,160.12,159.84,160.11,7635.0,144.0989,144.2341,143.9818,144.225,7635.0
2018-06-07 14:05:00,160.14,160.16,159.96,160.02,16187.0,144.2521,144.2701,144.0899,144.144,16187.0
2018-06-07 14:10:00,160.01,160.19,159.95,160.17,15698.0,144.135,144.2971,144.0809,144.2791,15698.0
2018-06-07 14:15:00,160.15,160.15,160.03,160.05,16191.0,144.2611,144.2611,144.153,144.171,16191.0
2018-06-07 14:20:00,160.05,160.1,159.96,160.05,14473.0,144.171,144.216,144.0899,144.171,14473.0
2018-06-07 14:25:00,160.04,160.07,159.95,160.03,10282.0,144.162,144.189,144.0809,144.153,10282.0
2018-06-07 14:30:00,160.03,160.18,160.02,160.16,18413.0,144.153,144.2881,144.144,144.2701,18413.0
2018-06-07 14:35:00,160.18,160.38,160.16,160.34,9039.0,144.2881,144.4683,144.2701,144.4322,9039.0
2018-06-07 14:40:00,160.33,160.47,160.28,160.38,11286.0,144.4232,144.5493,144.3782,144.4683,11286.0
2018-06-07 14:45:00,160.39,160.61,160.36,160.58,8976.0,144.4773,144.6754,144.4502,144.6484,8976.0
2018-06-07 14:50:00,160.62,160.66,160.48,160.48,11884.0,144.6844,144.7205,144.5583,144.5583,11884.0
2018-06-07 14:55:00,160.53,160.53,160.36,160.38,7302.0,144.6034,144.6034,144.4502,144.4683,7302.0
2018-06-07 15:00:00,160.41,160.44,160.3,160.42,8619.0,144.4953,144.5223,144.3962,144.5043,8619.0
2018-06-07 15:05:00,160.43,160.51,160.3,160.31,16475.0,144.5133,144.5854,144.3962,144.4052,16475.0
2018-06-07 15:10:00,160.32,160.39,160.29,160.35,9803.0,144.4142,144.4773,144.3872,144.4412,9803.0
2018-06-07 15:15:00,160.35,160.39,160.29,160.37,9499.0,144.4412,144.4773,144.3872,144.4592,9499.0
2018-06-07 15:20:00,160.4,160.52,160.37,160.52,9856.0,144.4863,144.5944,144.4592,144.5944,9856.0
2018-06-07 15:25:00,160.5,160.66,160.46,160.52,12826.0,144.5764,144.7205,144.5403,144.5944,12826.0
2018-06-07 15:30:00,160.48,160.55,160.45,160.52,10723.0,144.5583,144.6214,144.5313,144.5944,10723.0
2018-06-07 15:35:00,160.53,160.67,160.51,160.55,12059.0,144.6034,144.7295,144.5854,144.6214,12059.0
2018-06-07 15:40:00,160.54,160.58,160.49,160.49,15899.0,144.6124,144.6484,144.5673,144.5673,15899.0
2018-06-07 15:45:00,160.46,160.51,160.29,160.36,27719.0,144.5403,144.5854,144.3872,144.4502,27719.0
2018-06-07 15:50:00,160.37,160.65,160.35,160.61,26841.0,144.4592,144.7115,144.4412,144.6754,26841.0
2018-06-07 15:55:00,160.6,160.66,160.46,160.57,63881.0,144.6664,144.7205,144.5403,144.6394,63881.0
2018-06-08 09:30:00,160.71,161.87,160.61,161.76,51872.0,144.7655,145.8104,144.6754,145.7113,51872.0
2018-06-08 09:35:00,161.76,161.86,160.94,161.24,20154.0,145.7113,145.8014,144.9727,145.2429,20154.0
2018-06-08 09:40:00,161.31,161.44,160.9,161.43,13009.0,145.306,145.4231,144.9367,145.4141,13009.0
2018-06-08 09:45:00,161.47,161.53,161.28,161.35,42232.0,145.4501,145.5042,145.279,145.342,42232.0
2018-06-08 09:50:00,161.4,161.58,161.31,161.57,11481.0,145.3871,145.5492,145.306,145.5402,11481.0
2018-06-08 09:55:00,161.54,161.83,161.23,161.66,20117.0,145.5132,145.7744,145.2339,145.6213,20117.0
2018-06-08 10:00:00,161.65,161.81,161.56,161.71,13667.0,145.6123,145.7564,145.5312,145.6663,13667.0
2018-06-08 10:05:00,161.74,161.91,161.74,161.84,13987.0,145.6933,145.8465,145.6933,145.7834,13987.0
2018-06-08 10:10:00,161.87,161.9,161.59,161.71,24628.0,145.8104,145.8375,145.5582,145.6663,24628.0
2018-06-08 10:15:00,161.72,161.81,161.66,161.81,16932.0,145.6753,145.7564,145.6213,145.7564,16932.0
2018-06-08 10:20:00,161.81,161.81,161.52,161.53,11494.0,145.7564,145.7564,145.4952,145.5042,11494.0
2018-06-08 10:25:00,161.51,161.56,161.44,161.47,12191.0,145.4861,145.5312,145.4231,145.4501,12191.0
2018-06-08 10:30:00,161.45,161.48,161.22,161.28,8222.0,145.4321,145.4591,145.2249,145.279,8222.0
2018-06-08 10:35:00,161.25,161.29,161.0,161.0,17702.0,145.2519,145.288,145.0267,145.0267,17702.0
2018-06-08 10:40:00,161.01,161.03,160.71,160.83,12988.0,145.0358,145.0538,144.7655,144.8736,12988.0
2018-06-08 10:45:00,160.88,161.06,160.78,161.02,14197.0,144.9187,145.0808,144.8286,145.0448,14197.0
2018-06-08 10:50:00,161.0,161.26,160.98,161.26,11618.0,145.0267,145.261,145.0087,145.261,11618.0
2018-06-08 10:55:00,161.26,161.39,161.26,161.39,9759.0,145.261,145.3781,145.261,145.3781,9759.0
2018-06-08 11:00:00,161.38,161.49,161.34,161.47,12646.0,145.369,145.4681,145.333,145.4501,12646.0
2018-06-08 11:05:00,161.46,161.61,161.42,161.54,13989.0,145.4411,145.5762,145.4051,145.5132,13989.0
2018-06-08 11:10:00,161.54,161.64,161.47,161.53,12142.0,145.5132,145.6032,145.4501,145.5042,12142.0
2018-06-08 11:15:00,161.52,161.6,161.39,161.49,25149.0,145.4952,145.5672,145.3781,145.4681,25149.0
2018-06-08 11:20:00,161.52,161.61,161.39,161.53,16030.0,145.4952,145.5762,145.3781,145.5042,16030.0
2018-06-08 11:25:00,161.54,161.66,161.38,161.56,11269.0,145.5132,145.6213,145.369,145.5312,11269.0
2018-06-08 11:30:00,161.53,161.53,161.17,161.26,10191.0,145.5042,145.5042,145.1799,145.261,10191.0
2018-06-08 11:35:00,161.31,161.35,161.18,161.18,8344.0,145.306,145.342,145.1889,145.1889,8344.0
2018-06-08 11:40:00,161.14,161.26,161.08,161.19,13006.0,145.1529,145.261,145.0988,145.1979,13006.0
2018-06-08 11:45:00,161.19,161.2,161.09,161.16,6263.0,145.1979,145.2069,145.1078,145.1709,6263.0
2018-06-08 11:50:00,161.22,161.23,161.08,161.16,5988.0,145.2249,145.2339,145.0988,145.1709,5988.0
2018-06-08 11:55:00,161.21,161.39,161.18,161.37,9373.0,145.2159,145.3781,145.1889,145.36,9373.0
2018-06-08 12:00:00,161.36,161.63,161.36,161.57,12287.0,145.351,145.5942,145.351,145.5402,12287.0
2018-06-08 12:05:00,161.55,161.55,161.39,161.43,6479.0,145.5222,145.5222,145.3781,145.4141,6479.0
2018-06-08 12:10:00,161.48,161.49,161.41,161.48,5973.0,145.4591,145.4681,145.3961,145.4591,5973.0
2018-06-08 12:15:00,161.49,161.57,161.41,161.52,9928.0,145.4681,145.5402,145.3961,145.4952,9928.0
2018-06-08 12:20:00,161.53,161.8,161.53,161.8,6982.0,145.5042,145.7474,145.5042,145.7474,6982.0
2018-06-08 12:25:00,161.81,162.06,161.8,162.06,22808.0,145.7564,145.9816,145.7474,145.9816,22808.0
2018-06-08 12:30:00,162.1,162.25,162.05,162.25,9040.0,146.0176,146.1527,145.9726,146.1527,9040.0
2018-06-08 12:35:00,162.22,162.26,161.97,162.01,8321.0,146.1257,146.1617,145.9005,145.9365,8321.0
2018-06-08 12:40:00,162.0,162.14,161.97,162.03,8868.0,145.9275,146.0536,145.9005,145.9546,8868.0
2018-06-08 12:45:00,162.03,162.04,161.86,161.94,8671.0,145.9546,145.9636,145.8014,145.8735,8671.0
2018-06-08 12:50:00,161.97,162.01,161.93,161.97,12749.0,145.9005,145.9365,145.8645,145.9005,12749.0
2018-06-08 12:55:00,161.99,162.1,161.99,162.08,11069.0,145.9185,146.0176,145.9185,145.9996,11069.0
2018-06-08 13:00:00,162.08,162.09,162.0,162.0,7239.0,145.9996,146.0086,145.9275,145.9275,7239.0
2018-06-08 13:05:00,162.0,162.07,161.95,162.04,13580.0,145.9275,145.9906,145.8825,145.9636,13580.0
2018-06-08 13:10:00,162.03,162.04,161.82,161.82,11818.0,145.9546,145.9636,145.7654,145.7654,11818.0
2018-06-08 13:15:00,161.82,161.95,161.82,161.92,7324.0,145.7654,145.8825,145.7654,145.8555,7324.0
2018-06-08 13:20:00,161.92,162.05,161.9,161.96,8375.0,145.8555,145.9726,145.8375,145.8915,8375.0
2018-06-08 13:25:00,161.97,162.06,161.97,162.06,4369.0,145.9005,145.9816,145.9005,145.9816,4369.0
2018-06-08 13:30:00,162.1,162.1,161.96,162.02,8200.0,146.0176,146.0176,145.8915,145.9455,8200.0
2018-06-08 13:35:00,162.04,162.2,162.04,162.06,14400.0,145.9636,146.1077,145.9636,145.9816,14400.0
2018-06-08 13:40:00,162.06,162.15,161.99,162.08,11021.0,145.9816,146.0627,145.9185,145.9996,11021.0
2018-06-08 13:45:00,162.07,162.2,162.02,162.02,10439.0,145.9906,146.1077,145.9455,145.9455,10439.0
2018-06-08 13:50:00,162.02,162.07,161.81,161.96,13289.0,145.9455,145.9906,145.7564,145.8915,13289.0
2018-06-08 13:55:00,161.92,161.92,161.81,161.84,6218.0,145.8555,145.8555,145.7564,145.7834,6218.0
2018-06-08 14:00:00,161.84,161.91,161.83,161.85,5523.0,145.7834,145.8465,145.7744,145.7924,5523.0
2018-06-08 14:05:00,161.84,161.96,161.82,161.95,7637.0,145.7834,145.8915,145.7654,145.8825,7637.0
2018-06-08 14:10:00,161.93,162.29,161.91,162.29,6771.0,145.8645,146.1888,145.8465,146.1888,6771.0
2018-06-08 14:15:00,162.29,162.29,162.17,162.19,5214.0,146.1888,146.1888,146.0807,146.0987,5214.0
2018-06-08 14:20:00,162.2,162.25,162.14,162.23,3780.0,146.1077,146.1527,146.0536,146.1347,3780.0
2018-06-08 14:25:00,162.23,162.33,162.2,162.2,8374.0,146.1347,146.2248,146.1077,146.1077,8374.0
2018-06-08 14:30:00,162.18,162.19,162.02,162.08,13170.0,146.0897,146.0987,145.9455,145.9996,13170.0
2018-06-08 14:35:00,162.07,162.12,161.99,162.05,9784.0,145.9906,146.0356,145.9185,145.9726,9784.0
2018-06-08 14:40:00,162.06,162.25,162.06,162.25,5293.0,145.9816,146.1527,145.9816,146.1527,5293.0
2018-06-08 14:45:00,162.22,162.31,162.17,162.23,7028.0,146.1257,146.2068,146.0807,146.1347,7028.0
2018-06-08 14:50:00,162.19,162.26,162.12,162.12,4146.0,146.0987,146.1617,146.0356,146.0356,4146.0
2018-06-08 14:55:00,162.14,162.14,161.94,161.98,11043.0,146.0536,146.0536,145.8735,145.9095,11043.0
2018-06-08 15:00:00,161.96,162.07,161.88,161.93,9020.0,145.8915,145.9906,145.8194,145.8645,9020.0
2018-06-08 15:05:00,161.95,162.03,161.88,161.96,9019.0,145.8825,145.9546,145.8194,145.8915,9019.0
2018-06-08 15:10:00,161.94,162.09,161.94,162.03,6736.0,145.8735,146.0086,145.8735,145.9546,6736.0
2018-06-08 15:15:00,162.01,162.02,161.64,161.67,11426.0,145.9365,145.9455,145.6032,145.6303,11426.0
2018-06-08 15:20:00,161.68,161.91,161.65,161.89,10309.0,145.6393,145.8465,145.6123,145.8284,10309.0
2018-06-08 15:25:00,161.86,161.89,161.82,161.86,9804.0,145.8014,145.8284,145.7654,145.8014,9804.0
2018-06-08 15:30:00,161.87,162.0,161.87,161.98,13094.0,145.8104,145.9275,145.8104,145.9095,13094.0
2018-06-08 15:35:00,161.99,162.0,161.88,161.88,16219.0,145.9185,145.9275,145.8194,145.8194,16219.0
2018-06-08 15:40:00,161.89,162.04,161.83,162.01,18503.0,145.8284,145.9636,145.7744,145.9365,18503.0
2018-06-08 15:45:00,162.02,162.09,161.94,161.98,35545.0,145.9455,146.0086,145.8735,145.9095,35545.0
2018-06-08 15:50:00,162.0,162.13,161.99,162.11,43095.0,145.9275,146.0446,145.9185,146.0266,43095.0
2018-06-08 15:55:00,162.11,162.26,162.06,162.17,118152.0,146.0266,146.1617,145.9816,146.0807,118152.0
2018-06-11 09:30:00,161.53,162.9,161.53,162.75,40802.0,145.5042,146.7382,145.5042,146.6031,40802.0
2018-06-11 09:35:00,162.75,162.84,162.4,162.41,20548.0,146.6031,146.6842,146.2878,146.2969,20548.0
2018-06-11 09:40:00,162.4,163.04,162.36,163.02,39587.0,146.2878,146.8644,146.2518,146.8463,39587.0
2018-06-11 09:45:00,162.95,163.1,162.69,162.84,18181.0,146.7833,146.9184,146.5491,146.6842,18181.0
2018-06-11 09:50:00,162.83,163.03,162.77,162.92,17264.0,146.6752,146.8553,146.6211,146.7563,17264.0
2018-06-11 09:55:00,162.91,163.17,162.91,163.03,13156.0,146.7472,146.9815,146.7472,146.8553,13156.0
2018-06-11 10:00:00,163.05,163.08,162.71,162.75,22300.0,146.8734,146.9004,146.5671,146.6031,22300.0
2018-06-11 10:05:00,162.78,162.93,162.66,162.75,19572.0,146.6301,146.7653,146.5221,146.6031,19572.0
2018-06-11 10:10:00,162.75,162.76,162.63,162.66,23731.0,146.6031,146.6121,146.495,146.5221,23731.0
2018-06-11 10:15:00,162.65,162.65,162.26,162.36,13602.0,146.513,146.513,146.1617,146.2518,13602.0
2018-06-11 10:20:00,162.38,162.72,162.38,162.71,12711.0,146.2698,146.5761,146.2698,146.5671,12711.0
2018-06-11 10:25:00,162.69,162.87,162.69,162.79,29538.0,146.5491,146.7112,146.5491,146.6392,29538.0
2018-06-11 10:30:00,162.78,162.9,162.65,162.65,26264.0,146.6301,146.7382,146.513,146.513,26264.0
2018-06-11 10:35:00,162.62,162.7,162.54,162.55,10250.0,146.486,146.5581,146.414,146.423,10250.0
2018-06-11 10:40:00,162.51,162.58,162.44,162.47,10806.0,146.3869,146.45,146.3239,146.3509,10806.0
2018-06-11 10:45:00,162.49,162.56,162.39,162.41,8115.0,146.3689,146.432,146.2788,146.2969,8115.0
2018-06-11 10:50:00,162.41,162.45,162.28,162.4,14068.0,146.2969,146.3329,146.1798,146.2878,14068.0
2018-06-11 10:55:00,162.4,162.52,162.35,162.46,15177.0,146.2878,146.3959,146.2428,146.3419,15177.0
2018-06-11 11:00:00,162.49,162.62,162.45,162.45,21995.0,146.3689,146.486,146.3329,146.3329,21995.0
2018-06-11 11:05:00,162.47,162.62,162.36,162.54,15530.0,146.3509,146.486,146.2518,146.414,15530.0
2018-06-11 11:10:00,162.54,162.65,162.46,162.65,13805.0,146.414,146.513,146.3419,146.513,13805.0
2018-06-11 11:15:00,162.67,162.82,162.63,162.82,29394.0,146.5311,146.6662,146.495,146.6662,29394.0
2018-06-11 11:20:00,162.79,162.93,162.74,162.9,17597.0,146.6392,146.7653,146.5941,146.7382,17597.0
2018-06-11 11:25:00,162.92,162.97,162.81,162.97,16353.0,146.7563,146.8013,146.6572,146.8013,16353.0
2018-06-11 11:30:00,162.97,163.03,162.96,163.01,12699.0,146.8013,146.8553,146.7923,146.8373,12699.0
2018-06-11 11:35:00,163.03,163.22,163.03,163.21,19050.0,146.8553,147.0265,146.8553,147.0175,19050.0
2018-06-11 11:40:00,163.23,163.47,163.23,163.46,16241.0,147.0355,147.2517,147.0355,147.2427,16241.0
2018-06-11 11:45:00,163.48,163.57,163.4,163.4,15903.0,147.2607,147.3418,147.1886,147.1886,15903.0
2018-06-11 11:50:00,163.41,163.46,163.3,163.46,8640.0,147.1976,147.2427,147.0986,147.2427,8640.0
2018-06-11 11:55:00,163.46,163.55,163.37,163.46,21289.0,147.2427,147.3238,147.1616,147.2427,21289.0
2018-06-11 12:00:00,163.5,163.55,163.45,163.5,10467.0,147.2787,147.3238,147.2337,147.2787,10467.0
2018-06-11 12:05:00,163.5,163.58,163.4,163.56,18590.0,147.2787,147.3508,147.1886,147.3328,18590.0
2018-06-11 12:10:00,163.58,163.63,163.31,163.34,8406.0,147.3508,147.3958,147.1076,147.1346,8406.0
2018-06-11 12:15:00,163.32,163.43,163.22,163.4,19055.0,147.1166,147.2157,147.0265,147.1886,19055.0
2018-06-11 12:20:00,163.43,163.47,163.38,163.38,6053.0,147.2157,147.2517,147.1706,147.1706,6053.0
2018-06-11 12:25:00,163.39,163.47,163.33,163.47,8816.0,147.1796,147.2517,147.1256,147.2517,8816.0
2018-06-11 12:30:00,163.49,163.5,163.42,163.49,9335.0,147.2697,147.2787,147.2067,147.2697,9335.0
2018-06-11 12:35:00,163.49,163.49,163.35,163.38,10254.0,147.2697,147.2697,147.1436,147.1706,10254.0
2018-06-11 12:40:00,163.37,163.4,163.34,163.37,8740.0,147.1616,147.1886,147.1346,147.1616,8740.0
2018-06-11 12:45:00,163.36,163.47,163.35,163.45,9467.0,147.1526,147.2517,147.1436,147.2337,9467.0
2018-06-11 12:50:00,163.46,163.49,163.38,163.38,9059.0,147.2427,147.2697,147.1706,147.1706,9059.0
2018-06-11 12:55:00,163.38,163.41,163.29,163.37,16390.0,147.1706,147.1976,147.0895,147.1616,16390.0
2018-06-11 13:00:00,163.36,163.41,163.3,163.31,9169.0,147.1526,147.1976,147.0986,147.1076,9169.0
2018-06-11 13:05:00,163.29,163.29,163.21,163.22,10154.0,147.0895,147.0895,147.0175,147.0265,10154.0
2018-06-11 13:10:00,163.24,163.27,163.16,163.24,11712.0,147.0445,147.0715,146.9724,147.0445,11712.0
2018-06-11 13:15:00,163.24,163.25,163.18,163.19,3803.0,147.0445,147.0535,146.9905,146.9995,3803.0
2018-06-11 13:20:00,163.17,163.2,163.09,163.09,10481.0,146.9815,147.0085,146.9094,146.9094,10481.0
2018-06-11 13:25:00,163.08,163.17,163.08,163.17,9270.0,146.9004,146.9815,146.9004,146.9815,9270.0
2018-06-11 13:30:00,163.15,163.16,162.99,163.0,10836.0,146.9634,146.9724,146.8193,146.8283,10836.0
2018-06-11 13:35:00,163.03,163.04,162.93,162.95,8443.0,146.8553,146.8644,146.7653,146.7833,8443.0
2018-06-11 13:40:00,162.93,163.03,162.92,163.0,10471.0,146.7653,146.8553,146.7563,146.8283,10471.0
2018-06-11 13:45:00,162.98,163.0,162.93,162.96,9483.0,146.8103,146.8283,146.7653,146.7923,9483.0
2018-06-11 13:50:00,162.96,162.96,162.74,162.77,13093.0,146.7923,146.7923,146.5941,146.6211,13093.0
2018-06-11 13:55:00,162.78,162.91,162.78,162.89,12557.0,146.6301,146.7472,146.6301,146.7292,12557.0
2018-06-11 14:00:00,162.9,162.98,162.84,162.96,8575.0,146.7382,146.8103,146.6842,146.7923,8575.0
2018-06-11 14:05:00,162.96,162.98,162.87,162.93,10078.0,146.7923,146.8103,146.7112,146.7653,10078.0
2018-06-11 14:10:00,162.92,162.95,162.9,162.92,6792.0,146.7563,146.7833,146.7382,146.7563,6792.0
2018-06-11 14:15:00,162.94,163.09,162.94,163.05,16039.0,146.7743,146.9094,146.7743,146.8734,16039.0
2018-06-11 14:20:00,163.06,163.06,162.91,163.0,9426.0,146.8824,146.8824,146.7472,146.8283,9426.0
2018-06-11 14:25:00,163.02,163.03,162.97,162.97,3965.0,146.8463,146.8553,146.8013,146.8013,3965.0
2018-06-11 14:30:00,162.98,163.04,162.97,162.97,9935.0,146.8103,146.8644,146.8013,146.8013,9935.0
2018-06-11 14:35:00,162.97,163.0,162.93,162.95,7908.0,146.8013,146.8283,146.7653,146.7833,7908.0
2018-06-11 14:40:00,162.95,163.01,162.93,163.0,12431.0,146.7833,146.8373,146.7653,146.8283,12431.0
2018-06-11 14:45:00,162.99,163.0,162.94,162.97,9249.0,146.8193,146.8283,146.7743,146.8013,9249.0
2018-06-11 14:50:00,162.97,162.99,162.92,162.92,7417.0,146.8013,146.8193,146.7563,146.7563,7417.0
2018-06-11 14:55:00,162.92,162.92,162.84,162.86,13875.0,146.7563,146.7563,146.6842,146.7022,13875.0
2018-06-11 15:00:00,162.86,163.08,162.85,163.07,18000.0,146.7022,146.9004,146.6932,146.8914,18000.0
2018-06-11 15:05:00,163.06,163.19,163.04,163.16,24837.0,146.8824,146.9995,146.8644,146.9724,24837.0
2018-06-11 15:10:00,163.17,163.27,163.15,163.21,16867.0,146.9815,147.0715,146.9634,147.0175,16867.0
2018-06-11 15:15:00,163.22,163.26,163.19,163.25,13482.0,147.0265,147.0625,146.9995,147.0535,13482.0
2018-06-11 15:20:00,163.24,163.35,163.24,163.3,18763.0,147.0445,147.1436,147.0445,147.0986,18763.0
2018-06-11 15:25:00,163.29,163.32,163.27,163.32,15122.0,147.0895,147.1166,147.0715,147.1166,15122.0
2018-06-11 15:30:00,163.33,163.33,163.25,163.28,17693.0,147.1256,147.1256,147.0535,147.0805,17693.0
2018-06-11 15:35:00,163.27,163.27,163.17,163.18,21318.0,147.0715,147.0715,146.9815,146.9905,21318.0
2018-06-11 15:40:00,163.18,163.23,163.17,163.17,27143.0,146.9905,147.0355,146.9815,146.9815,27143.0
2018-06-11 15:45:00,163.15,163.2,163.09,163.12,44713.0,146.9634,147.0085,146.9094,146.9364,44713.0
2018-06-11 15:50:00,163.12,163.12,162.93,162.95,51477.0,146.9364,146.9364,146.7653,146.7833,51477.0
2018-06-11 15:55:00,162.96,163.04,162.63,162.75,136952.0,146.7923,146.8644,146.495,146.6031,136952.0
2018-06-12 09:30:00,163.44,163.99,163.44,163.85,66775.0,147.2247,147.7201,147.2247,147.594,66775.0
2018-06-12 09:35:00,163.83,163.92,163.57,163.75,30023.0,147.576,147.657,147.3418,147.5039,30023.0
2018-06-12 09:40:00,163.76,164.01,163.68,163.82,18933.0,147.5129,147.7381,147.4409,147.567,18933.0
2018-06-12 09:45:00,163.89,163.89,163.52,163.56,21272.0,147.63,147.63,147.2967,147.3328,21272.0
2018-06-12 09:50:00,163.57,163.58,163.28,163.34,16714.0,147.3418,147.3508,147.0805,147.1346,16714.0
2018-06-12 09:55:00,163.39,163.55,163.25,163.38,21869.0,147.1796,147.3238,147.0535,147.1706,21869.0
2018-06-12 10:00:00,163.43,163.7,163.4,163.63,24108.0,147.2157,147.4589,147.1886,147.3958,24108.0
2018-06-12 10:05:00,163.63,163.67,163.52,163.53,14474.0,147.3958,147.4318,147.2967,147.3057,14474.0
2018-06-12 10:10:00,163.53,163.62,163.37,163.53,19972.0,147.3057,147.3868,147.1616,147.3057,19972.0
2018-06-12 10:15:00,163.57,163.61,163.43,163.52,12339.0,147.3418,147.3778,147.2157,147.2967,12339.0
2018-06-12 10:20:00,163.53,163.53,163.41,163.49,16127.0,147.3057,147.3057,147.1976,147.2697,16127.0
2018-06-12 10:25:00,163.51,163.55,163.44,163.49,17193.0,147.2877,147.3238,147.2247,147.2697,17193.0
2018-06-12 10:30:00,163.51,163.51,163.21,163.27,24245.0,147.2877,147.2877,147.0175,147.0715,24245.0
2018-06-12 10:35:00,163.27,163.29,163.16,163.27,18062.0,147.0715,147.0895,146.9724,147.0715,18062.0
2018-06-12 10:40:00,163.28,163.52,163.27,163.43,12986.0,147.0805,147.2967,147.0715,147.2157,12986.0
2018-06-12 10:45:00,163.45,163.48,163.25,163.25,23845.0,147.2337,147.2607,147.0535,147.0535,23845.0
2018-06-12 10:50:00,163.25,163.35,163.19,163.35,15355.0,147.0535,147.1436,146.9995,147.1436,15355.0
2018-06-12 10:55:00,163.34,163.62,163.32,163.55,12663.0,147.1346,147.3868,147.1166,147.3238,12663.0
2018-06-12 11:00:00,163.52,163.52,163.4,163.4,13500.0,147.2967,147.2967,147.1886,147.1886,13500.0
2018-06-12 11:05:00,163.4,163.54,163.38,163.46,15333.0,147.1886,147.3147,147.1706,147.2427,15333.0
2018-06-12 11:10:00,163.46,163.48,163.33,163.4,20716.0,147.2427,147.2607,147.1256,147.1886,20716.0
2018-06-12 11:15:00,163.38,163.39,163.27,163.38,11904.0,147.1706,147.1796,147.0715,147.1706,11904.0
2018-06-12 11:20:00,163.38,163.43,163.29,163.4,12599.0,147.1706,147.2157,147.0895,147.1886,12599.0
2018-06-12 11:25:00,163.38,163.4,163.22,163.34,13144.0,147.1706,147.1886,147.0265,147.1346,13144.0
2018-06-12 11:30:00,163.36,163.47,163.3,163.46,14628.0,147.1526,147.2517,147.0986,147.2427,14628.0
2018-06-12 11:35:00,163.44,163.59,163.43,163.52,21940.0,147.2247,147.3598,147.2157,147.2967,21940.0
2018-06-12 11:40:00,163.55,163.55,163.39,163.49,15413.0,147.3238,147.3238,147.1796,147.2697,15413.0
2018-06-12 11:45:00,163.55,163.63,163.52,163.53,9899.0,147.3238,147.3958,147.2967,147.3057,9899.0
2018-06-12 11:50:00,163.57,163.65,163.54,163.65,14465.0,147.3418,147.4138,147.3147,147.4138,14465.0
2018-06-12 11:55:00,163.63,163.65,163.45,163.54,10621.0,147.3958,147.4138,147.2337,147.3147,10621.0
2018-06-12 12:00:00,163.56,163.61,163.47,163.55,13206.0,147.3328,147.3778,147.2517,147.3238,13206.0
2018-06-12 12:05:00,163.54,163.54,163.37,163.4,9319.0,147.3147,147.3147,147.1616,147.1886,9319.0
2018-06-12 12:10:00,163.37,163.37,163.26,163.28,13026.0,147.1616,147.1616,147.0625,147.0805,13026.0
2018-06-12 12:15:00,163.31,163.31,163.21,163.21,13322.0,147.1076,147.1076,147.0175,147.0175,13322.0
2018-06-12 12:20:00,163.22,163.26,163.18,163.18,5625.0,147.0265,147.0625,146.9905,146.9905,5625.0
2018-06-12 12:25:00,163.2,163.23,163.16,163.19,10989.0,147.0085,147.0355,146.9724,146.9995,10989.0
2018-06-12 12:30:00,163.17,163.22,163.13,163.15,7997.0,146.9815,147.0265,146.9454,146.9634,7997.0
2018-06-12 12:35:00,163.14,163.16,163.1,163.13,8663.0,146.9544,146.9724,146.9184,146.9454,8663.0
2018-06-12 12:40:00,163.15,163.15,163.08,163.08,7087.0,146.9634,146.9634,146.9004,146.9004,7087.0
2018-06-12 12:45:00,163.05,163.09,162.99,163.05,10325.0,146.8734,146.9094,146.8193,146.8734,10325.0
2018-06-12 12:50:00,163.03,163.09,163.0,163.03,10918.0,146.8553,146.9094,146.8283,146.8553,10918.0
2018-06-12 12:55:00,163.04,163.08,162.99,163.0,9127.0,146.8644,146.9004,146.8193,146.8283,9127.0
2018-06-12 13:00:00,163.01,163.04,162.98,162.99,10533.0,146.8373,146.8644,146.8103,146.8193,10533.0
2018-06-12 13:05:00,162.99,163.14,162.97,163.13,11768.0,146.8193,146.9544,146.8013,146.9454,11768.0
2018-06-12 13:10:00,163.13,163.14,162.96,163.03,12539.0,146.9454,146.9544,146.7923,146.8553,12539.0
2018-06-12 13:15:00,163.04,163.12,162.93,162.93,8617.0,146.8644,146.9364,146.7653,146.7653,8617.0
2018-06-12 13:20:00,162.97,163.0,162.91,162.95,7435.0,146.8013,146.8283,146.7472,146.7833,7435.0
2018-06-12 13:25:00,162.97,163.04,162.94,163.02,9276.0,146.8013,146.8644,146.7743,146.8463,9276.0
2018-06-12 13:30:00,163.02,163.12,163.01,163.11,7416.0,146.8463,146.9364,146.8373,146.9274,7416.0
2018-06-12 13:35:00,163.12,163.27,163.12,163.19,11902.0,146.9364,147.0715,146.9364,146.9995,11902.0
2018-06-12 13:40:00,163.24,163.29,163.21,163.25,9685.0,147.0445,147.0895,147.0175,147.0535,9685.0
2018-06-12 13:45:00,163.28,163.4,163.25,163.37,5745.0,147.0805,147.1886,147.0535,147.1616,5745.0
2018-06-12 13:50:00,163.37,163.37,163.24,163.32,9047.0,147.1616,147.1616,147.0445,147.1166,9047.0
2018-06-12 13:55:00,163.34,163.5,163.34,163.47,13151.0,147.1346,147.2787,147.1346,147.2517,13151.0
2018-06-12 14:00:00,163.48,163.5,163.42,163.45,6001.0,147.2607,147.2787,147.2067,147.2337,6001.0
2018-06-12 14:05:00,163.44,163.46,163.28,163.28,8685.0,147.2247,147.2427,147.0805,147.0805,8685.0
2018-06-12 14:10:00,163.29,163.29,163.09,163.1,13581.0,147.0895,147.0895,146.9094,146.9184,13581.0
2018-06-12 14:15:00,163.13,163.13,163.0,163.09,9295.0,146.9454,146.9454,146.8283,146.9094,9295.0
2018-06-12 14:20:00,163.08,163.12,162.97,162.97,11991.0,146.9004,146.9364,146.8013,146.8013,11991.0
2018-06-12 14:25:00,163.0,163.06,162.67,162.7,17086.0,146.8283,146.8824,146.5311,146.5581,17086.0
2018-06-12 14:30:00,162.72,162.77,162.55,162.64,17347.0,146.5761,146.6211,146.423,146.504,17347.0
2018-06-12 14:35:00,162.62,162.73,162.57,162.71,16834.0,146.486,146.5851,146.441,146.5671,16834.0
2018-06-12 14:40:00,162.7,162.76,162.62,162.69,17454.0,146.5581,146.6121,146.486,146.5491,17454.0
2018-06-12 14:45:00,162.71,162.76,162.59,162.65,23586.0,146.5671,146.6121,146.459,146.513,23586.0
2018-06-12 14:50:00,162.63,162.64,162.52,162.53,20848.0,146.495,146.504,146.3959,146.405,20848.0
2018-06-12 14:55:00,162.53,162.63,162.45,162.47,20175.0,146.405,146.495,146.3329,146.3509,20175.0
2018-06-12 15:00:00,162.5,162.66,162.45,162.64,16602.0,146.3779,146.5221,146.3329,146.504,16602.0
2018-06-12 15:05:00,162.63,162.79,162.6,162.63,30293.0,146.495,146.6392,146.468,146.495,30293.0
2018-06-12 15:10:00,162.66,162.76,162.64,162.72,27363.0,146.5221,146.6121,146.504,146.5761,27363.0
2018-06-12 15:15:00,162.73,162.79,162.69,162.73,46547.0,146.5851,146.6392,146.5491,146.5851,46547.0
2018-06-12 15:20:00,162.73,162.78,162.65,162.74,35910.0,146.5851,146.6301,146.513,146.5941,35910.0
2018-06-12 15:25:00,162.74,162.8,162.65,162.8,33181.0,146.5941,146.6482,146.513,146.6482,33181.0
2018-06-12 15:30:00,162.78,162.93,162.77,162.86,60555.0,146.6301,146.7653,146.6211,146.7022,60555.0
2018-06-12 15:35:00,162.86,162.86,162.75,162.78,53451.0,146.7022,146.7022,146.6031,146.6301,53451.0
2018-06-12 15:40:00,162.77,162.86,162.73,162.85,92752.0,146.6211,146.7022,146.5851,146.6932,92752.0
2018-06-12 15:45:00,162.84,162.88,162.77,162.83,71806.0,146.6842,146.7202,146.6211,146.6752,71806.0
2018-06-12 15:50:00,162.83,163.03,162.82,163.0,113903.0,146.6752,146.8553,146.6662,146.8283,113903.0
2018-06-12 15:55:00,163.0,163.06,162.84,162.86,177336.0,146.8283,146.8824,146.6842,146.7022,177336.0
2018-06-13 09:30:00,163.09,163.4,162.86,163.34,27759.0,146.9094,147.1886,146.7022,147.1346,27759.0
2018-06-13 09:35:00,163.42,163.87,163.35,163.81,14297.0,147.2067,147.612,147.1436,147.558,14297.0
2018-06-13 09:40:00,163.85,163.85,163.49,163.84,11621.0,147.594,147.594,147.2697,147.585,11621.0
2018-06-13 09:45:00,163.86,163.97,163.7,163.83,15906.0,147.603,147.7021,147.4589,147.576,15906.0
2018-06-13 09:50:00,163.8,163.87,163.76,163.85,13878.0,147.549,147.612,147.5129,147.594,13878.0
2018-06-13 09:55:00,163.83,163.92,163.75,163.83,11197.0,147.576,147.657,147.5039,147.576,11197.0
2018-06-13 10:00:00,163.83,163.85,163.69,163.78,13295.0,147.576,147.594,147.4499,147.5309,13295.0
2018-06-13 10:05:00,163.8,163.97,163.77,163.88,23936.0,147.549,147.7021,147.5219,147.621,23936.0
2018-06-13 10:10:00,163.93,163.97,163.78,163.81,12429.0,147.6661,147.7021,147.5309,147.558,12429.0
2018-06-13 10:15:00,163.8,163.84,163.76,163.84,6307.0,147.549,147.585,147.5129,147.585,6307.0
2018-06-13 10:20:00,163.8,163.85,163.68,163.83,19201.0,147.549,147.594,147.4409,147.576,19201.0
2018-06-13 10:25:00,163.84,163.93,163.79,163.79,46729.0,147.585,147.6661,147.5399,147.5399,46729.0
2018-06-13 10:30:00,163.78,163.84,163.68,163.78,15924.0,147.5309,147.585,147.4409,147.5309,15924.0
2018-06-13 10:35:00,163.79,163.93,163.76,163.76,13963.0,147.5399,147.6661,147.5129,147.5129,13963.0
2018-06-13 10:40:00,163.77,163.82,163.72,163.72,8130.0,147.5219,147.567,147.4769,147.4769,8130.0
2018-06-13 10:45:00,163.72,163.74,163.5,163.55,22902.0,147.4769,147.4949,147.2787,147.3238,22902.0
2018-06-13 10:50:00,163.59,163.75,163.59,163.71,7230.0,147.3598,147.5039,147.3598,147.4679,7230.0
2018-06-13 10:55:00,163.73,163.79,163.7,163.79,9291.0,147.4859,147.5399,147.4589,147.5399,9291.0
2018-06-13 11:00:00,163.78,163.91,163.77,163.82,11295.0,147.5309,147.648,147.5219,147.567,11295.0
2018-06-13 11:05:00,163.83,163.96,163.83,163.95,20101.0,147.576,147.6931,147.576,147.6841,20101.0
2018-06-13 11:10:00,163.94,164.01,163.84,163.91,60276.0,147.6751,147.7381,147.585,147.648,60276.0
2018-06-13 11:15:00,163.93,164.1,163.92,163.95,37736.0,147.6661,147.8192,147.657,147.6841,37736.0
2018-06-13 11:20:00,164.03,164.11,163.96,164.11,26366.0,147.7561,147.8282,147.6931,147.8282,26366.0
2018-06-13 11:25:00,164.14,164.25,164.1,164.13,17443.0,147.8552,147.9543,147.8192,147.8462,17443.0
2018-06-13 11:30:00,164.14,164.2,164.12,164.15,9903.0,147.8552,147.9093,147.8372,147.8642,9903.0
2018-06-13 11:35:00,164.16,164.24,164.14,164.21,8501.0,147.8732,147.9453,147.8552,147.9183,8501.0
2018-06-13 11:40:00,164.22,164.24,164.08,164.1,7634.0,147.9273,147.9453,147.8012,147.8192,7634.0
2018-06-13 11:45:00,164.09,164.1,164.02,164.05,8771.0,147.8102,147.8192,147.7471,147.7741,8771.0
2018-06-13 11:50:00,164.04,164.04,163.75,163.85,11870.0,147.7651,147.7651,147.5039,147.594,11870.0
2018-06-13 11:55:00,163.84,163.84,163.76,163.8,6562.0,147.585,147.585,147.5129,147.549,6562.0
2018-06-13 12:00:00,163.78,163.79,163.67,163.7,5338.0,147.5309,147.5399,147.4318,147.4589,5338.0
2018-06-13 12:05:00,163.68,163.76,163.66,163.76,6351.0,147.4409,147.5129,147.4228,147.5129,6351.0
2018-06-13 12:10:00,163.71,163.71,163.61,163.61,7070.0,147.4679,147.4679,147.3778,147.3778,7070.0
2018-06-13 12:15:00,163.62,163.62,163.39,163.39,6097.0,147.3868,147.3868,147.1796,147.1796,6097.0
2018-06-13 12:20:00,163.37,163.37,163.22,163.23,8736.0,147.1616,147.1616,147.0265,147.0355,8736.0
2018-06-13 12:25:00,163.25,163.34,163.21,163.31,7260.0,147.0535,147.1346,147.0175,147.1076,7260.0
2018-06-13 12:30:00,163.28,163.33,163.19,163.19,12428.0,147.0805,147.1256,146.9995,146.9995,12428.0
2018-06-13 12:35:00,163.2,163.31,163.2,163.27,6983.0,147.0085,147.1076,147.0085,147.0715,6983.0
2018-06-13 12:40:00,163.28,163.37,163.23,163.33,11417.0,147.0805,147.1616,147.0355,147.1256,11417.0
2018-06-13 12:45:00,163.33,163.42,163.32,163.42,6700.0,147.1256,147.2067,147.1166,147.2067,6700.0
2018-06-13 12:50:00,163.39,163.43,163.32,163.32,6409.0,147.1796,147.2157,147.1166,147.1166,6409.0
2018-06-13 12:55:00,163.29,163.34,163.24,163.24,4891.0,147.0895,147.1346,147.0445,147.0445,4891.0
2018-06-13 13:00:00,163.22,163.28,163.18,163.25,9930.0,147.0265,147.0805,146.9905,147.0535,9930.0
2018-06-13 13:05:00,163.27,163.3,163.24,163.24,4321.0,147.0715,147.0986,147.0445,147.0445,4321.0
2018-06-13 13:10:00,163.24,163.25,163.11,163.21,8608.0,147.0445,147.0535,146.9274,147.0175,8608.0
2018-06-13 13:15:00,163.23,163.29,163.16,163.2,7574.0,147.0355,147.0895,146.9724,147.0085,7574.0
2018-06-13 13:20:00,163.2,163.22,163.17,163.17,2964.0,147.0085,147.0265,146.9815,146.9815,2964.0
2018-06-13 13:25:00,163.16,163.19,163.14,163.15,7460.0,146.9724,146.9995,146.9544,146.9634,7460.0
2018-06-13 13:30:00,163.15,163.29,163.15,163.25,7165.0,146.9634,147.0895,146.9634,147.0535,7165.0
2018-06-13 13:35:00,163.28,163.35,163.23,163.35,7970.0,147.0805,147.1436,147.0355,147.1436,7970.0
2018-06-13 13:40:00,163.32,163.38,163.31,163.38,4940.0,147.1166,147.1706,147.1076,147.1706,4940.0
2018-06-13 13:45:00,163.38,163.41,163.36,163.37,17327.0,147.1706,147.1976,147.1526,147.1616,17327.0
2018-06-13 13:50:00,163.37,163.43,163.35,163.43,9493.0,147.1616,147.2157,147.1436,147.2157,9493.0
2018-06-13 13:55:00,163.41,163.42,163.3,163.38,7217.0,147.1976,147.2067,147.0986,147.1706,7217.0
2018-06-13 14:00:00,163.36,163.36,162.93,162.93,12282.0,147.1526,147.1526,146.7653,146.7653,12282.0
2018-06-13 14:05:00,162.93,162.96,162.79,162.8,13524.0,146.7653,146.7923,146.6392,146.6482,13524.0
2018-06-13 14:10:00,162.77,163.13,162.77,163.05,7849.0,146.6211,146.9454,146.6211,146.8734,7849.0
2018-06-13 14:15:00,163.06,163.21,163.04,163.11,12718.0,146.8824,147.0175,146.8644,146.9274,12718.0
2018-06-13 14:20:00,163.08,163.08,162.9,162.92,17725.0,146.9004,146.9004,146.7382,146.7563,17725.0
2018-06-13 14:25:00,162.93,162.98,162.83,162.96,14600.0,146.7653,146.8103,146.6752,146.7923,14600.0
2018-06-13 14:30:00,162.94,162.94,162.61,162.93,24056.0,146.7743,146.7743,146.477,146.7653,24056.0
2018-06-13 14:35:00,162.9,163.08,162.88,163.01,11251.0,146.7382,146.9004,146.7202,146.8373,11251.0
2018-06-13 14:40:00,163.04,163.1,162.87,162.96,13481.0,146.8644,146.9184,146.7112,146.7923,13481.0
2018-06-13 14:45:00,162.96,162.96,162.69,162.89,12660.0,146.7923,146.7923,146.5491,146.7292,12660.0
2018-06-13 14:50:00,162.87,163.14,162.87,163.08,22009.0,146.7112,146.9544,146.7112,146.9004,22009.0
2018-06-13 14:55:00,163.14,163.38,163.08,163.29,13109.0,146.9544,147.1706,146.9004,147.0895,13109.0
2018-06-13 15:00:00,163.35,163.54,163.3,163.48,19742.0,147.1436,147.3147,147.0986,147.2607,19742.0
2018-06-13 15:05:00,163.51,163.54,163.37,163.38,16005.0,147.2877,147.3147,147.1616,147.1706,16005.0
2018-06-13 15:10:00,163.39,163.51,163.38,163.47,9191.0,147.1796,147.2877,147.1706,147.2517,9191.0
2018-06-13 15:15:00,163.47,163.62,163.46,163.57,22334.0,147.2517,147.3868,147.2427,147.3418,22334.0
2018-06-13 15:20:00,163.55,163.6,163.4,163.41,19400.0,147.3238,147.3688,147.1886,147.1976,19400.0
2018-06-13 15:25:00,163.43,163.57,163.11,163.26,22097.0,147.2157,147.3418,146.9274,147.0625,22097.0
2018-06-13 15:30:00,163.24,163.25,163.1,163.18,23676.0,147.0445,147.0535,146.9184,146.9905,23676.0
2018-06-13 15:35:00,163.18,163.19,163.05,163.1,23866.0,146.9905,146.9995,146.8734,146.9184,23866.0
2018-06-13 15:40:00,163.08,163.22,163.08,163.18,29156.0,146.9004,147.0265,146.9004,146.9905,29156.0
2018-06-13 15:45:00,163.16,163.19,162.97,163.04,39883.0,146.9724,146.9995,146.8013,146.8644,39883.0
2018-06-13 15:50:00,163.01,163.27,162.97,163.22,46757.0,146.8373,147.0715,146.8013,147.0265,46757.0
2018-06-13 15:55:00,163.22,163.22,162.96,163.02,180461.0,147.0265,147.0265,146.7923,146.8463,180461.0
2018-06-14 09:30:00,163.33,163.35,162.78,163.05,50417.0,147.1256,147.1436,146.6301,146.8734,50417.0
2018-06-14 09:35:00,162.95,163.95,162.94,163.95,18201.0,146.7833,147.6841,146.7743,147.6841,18201.0
2018-06-14 09:40:00,163.85,163.88,163.21,163.28,15844.0,147.594,147.621,147.0175,147.0805,15844.0
2018-06-14 09:45:00,163.44,163.53,163.21,163.27,17180.0,147.2247,147.3057,147.0175,147.0715,17180.0
2018-06-14 09:50:00,163.22,163.29,162.89,162.91,17975.0,147.0265,147.0895,146.7292,146.7472,17975.0
2018-06-14 09:55:00,162.86,163.0,162.6,162.6,27634.0,146.7022,146.8283,146.468,146.468,27634.0
2018-06-14 10:00:00,162.67,163.23,162.63,163.11,19862.0,146.5311,147.0355,146.495,146.9274,19862.0
2018-06-14 10:05:00,163.11,163.16,163.04,163.08,11463.0,146.9274,146.9724,146.8644,146.9004,11463.0
2018-06-14 10:10:00,163.11,163.16,162.99,163.03,18643.0,146.9274,146.9724,146.8193,146.8553,18643.0
2018-06-14 10:15:00,163.08,163.24,163.0,163.24,27328.0,146.9004,147.0445,146.8283,147.0445,27328.0
2018-06-14 10:20:00,163.25,163.36,163.2,163.25,18375.0,147.0535,147.1526,147.0085,147.0535,18375.0
2018-06-14 10:25:00,163.26,163.42,163.2,163.3,13881.0,147.0625,147.2067,147.0085,147.0986,13881.0
2018-06-14 10:30:00,163.31,163.38,162.84,162.88,23359.0,147.1076,147.1706,146.6842,146.7202,23359.0
2018-06-14 10:35:00,162.83,162.98,162.8,162.91,10516.0,146.6752,146.8103,146.6482,146.7472,10516.0
2018-06-14 10:40:00,162.9,162.93,162.77,162.8,13799.0,146.7382,146.7653,146.6211,146.6482,13799.0
2018-06-14 10:45:00,162.79,162.92,162.77,162.81,12958.0,146.6392,146.7563,146.6211,146.6572,12958.0
2018-06-14 10:50:00,162.78,162.86,162.73,162.86,6400.0,146.6301,146.7022,146.5851,146.7022,6400.0
2018-06-14 10:55:00,162.86,162.87,162.62,162.62,16474.0,146.7022,146.7112,146.486,146.486,16474.0
2018-06-14 11:00:00,162.58,162.67,162.21,162.66,19505.0,146.45,146.5311,146.1167,146.5221,19505.0
2018-06-14 11:05:00,162.68,162.76,162.42,162.42,24351.0,146.5401,146.6121,146.3059,146.3059,24351.0
2018-06-14 11:10:00,162.44,162.44,162.18,162.27,32952.0,146.3239,146.3239,146.0897,146.1707,32952.0
2018-06-14 11:15:00,162.27,162.56,162.14,162.56,11245.0,146.1707,146.432,146.0536,146.432,11245.0
2018-06-14 11:20:00,162.5,162.66,162.46,162.57,7390.0,146.3779,146.5221,146.3419,146.441,7390.0
2018-06-14 11:25:00,162.59,162.64,162.54,162.59,7692.0,146.459,146.504,146.414,146.459,7692.0
2018-06-14 11:30:00,162.59,162.85,162.59,162.74,6850.0,146.459,146.6932,146.459,146.5941,6850.0
2018-06-14 11:35:00,162.76,162.88,162.75,162.87,7039.0,146.6121,146.7202,146.6031,146.7112,7039.0
2018-06-14 11:40:00,162.86,162.95,162.85,162.86,7096.0,146.7022,146.7833,146.6932,146.7022,7096.0
2018-06-14 11:45:00,162.81,162.91,162.79,162.79,7543.0,146.6572,146.7472,146.6392,146.6392,7543.0
2018-06-14 11:50:00,162.79,162.84,162.76,162.81,4106.0,146.6392,146.6842,146.6121,146.6572,4106.0
2018-06-14 11:55:00,162.85,162.94,162.75,162.82,7925.0,146.6932,146.7743,146.6031,146.6662,7925.0
2018-06-14 12:00:00,162.82,162.95,162.8,162.8,11148.0,146.6662,146.7833,146.6482,146.6482,11148.0
2018-06-14 12:05:00,162.82,162.91,162.75,162.91,5793.0,146.6662,146.7472,146.6031,146.7472,5793.0
2018-06-14 12:10:00,162.88,162.96,162.88,162.92,4132.0,146.7202,146.7923,146.7202,146.7563,4132.0
2018-06-14 12:15:00,162.95,162.99,162.86,162.9,7153.0,146.7833,146.8193,146.7022,146.7382,7153.0
2018-06-14 12:20:00,162.9,162.93,162.8,162.83,6615.0,146.7382,146.7653,146.6482,146.6752,6615.0
2018-06-14 12:25:00,162.84,162.93,162.81,162.91,6600.0,146.6842,146.7653,146.6572,146.7472,6600.0
2018-06-14 12:30:00,162.87,162.92,162.85,162.85,4374.0,146.7112,146.7563,146.6932,146.6932,4374.0
2018-06-14 12:35:00,162.88,162.9,162.7,162.74,5863.0,146.7202,146.7382,146.5581,146.5941,5863.0
2018-06-14 12:40:00,162.71,162.71,162.56,162.56,4596.0,146.5671,146.5671,146.432,146.432,4596.0
2018-06-14 12:45:00,162.59,162.61,162.54,162.58,10566.0,146.459,146.477,146.414,146.45,10566.0
2018-06-14 12:50:00,162.58,162.72,162.58,162.69,5180.0,146.45,146.5761,146.45,146.5491,5180.0
2018-06-14 12:55:00,162.66,162.66,162.55,162.56,3285.0,146.5221,146.5221,146.423,146.432,3285.0
2018-06-14 13:00:00,162.56,162.64,162.54,162.6,7065.0,146.432,146.504,146.414,146.468,7065.0
2018-06-14 13:05:00,162.58,162.74,162.58,162.73,6107.0,146.45,146.5941,146.45,146.5851,6107.0
2018-06-14 13:10:00,162.69,162.71,162.62,162.67,8909.0,146.5491,146.5671,146.486,146.5311,8909.0
2018-06-14 13:15:00,162.67,162.74,162.64,162.72,19142.0,146.5311,146.5941,146.504,146.5761,19142.0
2018-06-14 13:20:00,162.72,162.81,162.66,162.69,7526.0,146.5761,146.6572,146.5221,146.5491,7526.0
2018-06-14 13:25:00,162.71,162.73,162.57,162.67,7849.0,146.5671,146.5851,146.441,146.5311,7849.0
2018-06-14 13:30:00,162.68,162.71,162.61,162.61,9278.0,146.5401,146.5671,146.477,146.477,9278.0
2018-06-14 13:35:00,162.61,162.7,162.6,162.61,5941.0,146.477,146.5581,146.468,146.477,5941.0
2018-06-14 13:40:00,162.6,162.7,162.56,162.69,7540.0,146.468,146.5581,146.432,146.5491,7540.0
2018-06-14 13:45:00,162.67,162.7,162.47,162.49,9214.0,146.5311,146.5581,146.3509,146.3689,9214.0
2018-06-14 13:50:00,162.51,162.6,162.51,162.59,4908.0,146.3869,146.468,146.3869,146.459,4908.0
2018-06-14 13:55:00,162.56,162.63,162.5,162.5,18035.0,146.432,146.495,146.3779,146.3779,18035.0
2018-06-14 14:00:00,162.51,162.62,162.51,162.56,10344.0,146.3869,146.486,146.3869,146.432,10344.0
2018-06-14 14:05:00,162.55,162.6,162.49,162.55,20650.0,146.423,146.468,146.3689,146.423,20650.0
2018-06-14 14:10:00,162.54,162.61,162.49,162.57,7814.0,146.414,146.477,146.3689,146.441,7814.0
2018-06-14 14:15:00,162.59,162.59,162.37,162.5,12039.0,146.459,146.459,146.2608,146.3779,12039.0
2018-06-14 14:20:00,162.5,162.63,162.5,162.58,9341.0,146.3779,146.495,146.3779,146.45,9341.0
2018-06-14 14:25:00,162.56,162.7,162.55,162.7,9742.0,146.432,146.5581,146.423,146.5581,9742.0
2018-06-14 14:30:00,162.67,162.73,162.54,162.57,16632.0,146.5311,146.5851,146.414,146.441,16632.0
2018-06-14 14:35:00,162.56,162.68,162.55,162.6,7883.0,146.432,146.5401,146.423,146.468,7883.0
2018-06-14 14:40:00,162.59,162.68,162.57,162.61,8718.0,146.459,146.5401,146.441,146.477,8718.0
2018-06-14 14:45:00,162.62,162.76,162.61,162.73,9237.0,146.486,146.6121,146.477,146.5851,9237.0
2018-06-14 14:50:00,162.73,162.73,162.62,162.67,10650.0,146.5851,146.5851,146.486,146.5311,10650.0
2018-06-14 14:55:00,162.66,162.68,162.46,162.51,19645.0,146.5221,146.5401,146.3419,146.3869,19645.0
2018-06-14 15:00:00,162.52,162.62,162.49,162.6,16275.0,146.3959,146.486,146.3689,146.468,16275.0
2018-06-14 15:05:00,162.6,162.71,162.52,162.67,13869.0,146.468,146.5671,146.3959,146.5311,13869.0
2018-06-14 15:10:00,162.67,162.67,162.57,162.64,10120.0,146.5311,146.5311,146.441,146.504,10120.0
2018-06-14 15:15:00,162.63,162.73,162.61,162.72,14808.0,146.495,146.5851,146.477,146.5761,14808.0
2018-06-14 15:20:00,162.71,162.73,162.67,162.69,11210.0,146.5671,146.5851,146.5311,146.5491,11210.0
2018-06-14 15:25:00,162.71,162.89,162.7,162.88,12411.0,146.5671,146.7292,146.5581,146.7202,12411.0
2018-06-14 15:30:00,162.9,162.94,162.81,162.89,18307.0,146.7382,146.7743,146.6572,146.7292,18307.0
2018-06-14 15:35:00,162.9,162.97,162.88,162.96,16394.0,146.7382,146.8013,146.7202,146.7923,16394.0
2018-06-14 15:40:00,162.97,163.07,162.95,163.05,21582.0,146.8013,146.8914,146.7833,146.8734,21582.0
2018-06-14 15:45:00,163.06,163.07,162.78,162.87,31828.0,146.8824,146.8914,146.6301,146.7112,31828.0
2018-06-14 15:50:00,162.87,162.87,162.69,162.73,37847.0,146.7112,146.7112,146.5491,146.5851,37847.0
2018-06-14 15:55:00,162.73,162.87,162.68,162.78,124998.0,146.5851,146.7112,146.5401,146.6301,124998.0
2018-06-15 09:30:00,161.84,162.16,161.44,161.78,523722.0,145.7834,146.0717,145.4231,145.7294,523722.0
2018-06-15 09:35:00,161.71,161.71,160.97,161.1,28156.0,145.6663,145.6663,144.9997,145.1168,28156.0
2018-06-15 09:40:00,161.15,161.4,160.64,161.19,13166.0,145.1619,145.3871,144.7025,145.1979,13166.0
2018-06-15 09:45:00,161.25,161.9,160.99,161.9,14228.0,145.2519,145.8375,145.0177,145.8375,14228.0
2018-06-15 09:50:00,161.8,162.01,161.57,161.87,16946.0,145.7474,145.9365,145.5402,145.8104,16946.0
2018-06-15 09:55:00,161.91,162.15,161.84,161.89,30150.0,145.8465,146.0627,145.7834,145.8284,30150.0
2018-06-15 10:00:00,161.78,162.04,161.56,162.01,17428.0,145.7294,145.9636,145.5312,145.9365,17428.0
2018-06-15 10:05:00,162.03,162.06,161.83,161.83,11190.0,145.9546,145.9816,145.7744,145.7744,11190.0
2018-06-15 10:10:00,161.86,162.13,161.86,162.11,18587.0,145.8014,146.0446,145.8014,146.0266,18587.0
2018-06-15 10:15:00,162.11,162.2,161.79,161.8,16167.0,146.0266,146.1077,145.7384,145.7474,16167.0
2018-06-15 10:20:00,161.83,161.85,161.6,161.6,17371.0,145.7744,145.7924,145.5672,145.5672,17371.0
2018-06-15 10:25:00,161.6,161.93,161.55,161.73,18203.0,145.5672,145.8645,145.5222,145.6843,18203.0
2018-06-15 10:30:00,161.68,161.76,161.47,161.55,17281.0,145.6393,145.7113,145.4501,145.5222,17281.0
2018-06-15 10:35:00,161.55,161.66,161.45,161.52,18454.0,145.5222,145.6213,145.4321,145.4952,18454.0
2018-06-15 10:40:00,161.51,161.76,161.51,161.64,12235.0,145.4861,145.7113,145.4861,145.6032,12235.0
2018-06-15 10:45:00,161.67,161.73,161.54,161.72,13532.0,145.6303,145.6843,145.5132,145.6753,13532.0
2018-06-15 10:50:00,161.73,161.79,161.56,161.65,26478.0,145.6843,145.7384,145.5312,145.6123,26478.0
2018-06-15 10:55:00,161.63,161.75,161.44,161.47,46552.0,145.5942,145.7023,145.4231,145.4501,46552.0
2018-06-15 11:00:00,161.49,161.72,161.44,161.7,22713.0,145.4681,145.6753,145.4231,145.6573,22713.0
2018-06-15 11:05:00,161.7,161.9,161.68,161.82,9527.0,145.6573,145.8375,145.6393,145.7654,9527.0
2018-06-15 11:10:00,161.75,161.94,161.71,161.86,10869.0,145.7023,145.8735,145.6663,145.8014,10869.0
2018-06-15 11:15:00,161.83,161.86,161.68,161.68,8202.0,145.7744,145.8014,145.6393,145.6393,8202.0
2018-06-15 11:20:00,161.68,161.84,161.62,161.84,13073.0,145.6393,145.7834,145.5852,145.7834,13073.0
2018-06-15 11:25:00,161.81,161.81,161.63,161.66,11953.0,145.7564,145.7564,145.5942,145.6213,11953.0
2018-06-15 11:30:00,161.64,161.81,161.58,161.66,17995.0,145.6032,145.7564,145.5492,145.6213,17995.0
2018-06-15 11:35:00,161.61,161.82,161.57,161.79,9348.0,145.5762,145.7654,145.5402,145.7384,9348.0
2018-06-15 11:40:00,161.82,161.86,161.62,161.84,12974.0,145.7654,145.8014,145.5852,145.7834,12974.0
2018-06-15 11:45:00,161.88,161.98,161.76,161.84,19173.0,145.8194,145.9095,145.7113,145.7834,19173.0
2018-06-15 11:50:00,161.82,162.21,161.81,162.15,24875.0,145.7654,146.1167,145.7564,146.0627,24875.0
2018-06-15 11:55:00,162.2,162.38,162.11,162.33,9041.0,146.1077,146.2698,146.0266,146.2248,9041.0
2018-06-15 12:00:00,162.31,162.35,162.19,162.29,32054.0,146.2068,146.2428,146.0987,146.1888,32054.0
2018-06-15 12:05:00,162.25,162.32,162.19,162.27,10399.0,146.1527,146.2158,146.0987,146.1707,10399.0
2018-06-15 12:10:00,162.24,162.33,162.21,162.25,15597.0,146.1437,146.2248,146.1167,146.1527,15597.0
2018-06-15 12:15:00,162.26,162.33,162.06,162.26,13775.0,146.1617,146.2248,145.9816,146.1617,13775.0
2018-06-15 12:20:00,162.26,162.32,162.11,162.14,20432.0,146.1617,146.2158,146.0266,146.0536,20432.0
2018-06-15 12:25:00,162.16,162.32,162.14,162.27,12350.0,146.0717,146.2158,146.0536,146.1707,12350.0
2018-06-15 12:30:00,162.27,162.3,162.18,162.21,12936.0,146.1707,146.1978,146.0897,146.1167,12936.0
2018-06-15 12:35:00,162.24,162.41,162.21,162.34,15791.0,146.1437,146.2969,146.1167,146.2338,15791.0
2018-06-15 12:40:00,162.34,162.51,162.3,162.45,13363.0,146.2338,146.3869,146.1978,146.3329,13363.0
2018-06-15 12:45:00,162.43,162.49,162.37,162.46,11480.0,146.3149,146.3689,146.2608,146.3419,11480.0
2018-06-15 12:50:00,162.5,162.57,162.49,162.49,5925.0,146.3779,146.441,146.3689,146.3689,5925.0
2018-06-15 12:55:00,162.51,162.55,162.47,162.55,11692.0,146.3869,146.423,146.3509,146.423,11692.0
2018-06-15 13:00:00,162.51,162.56,162.46,162.49,10677.0,146.3869,146.432,146.3419,146.3689,10677.0
2018-06-15 13:05:00,162.51,162.57,162.49,162.55,3988.0,146.3869,146.441,146.3689,146.423,3988.0
2018-06-15 13:10:00,162.54,162.56,162.46,162.55,10191.0,146.414,146.432,146.3419,146.423,10191.0
2018-06-15 13:15:00,162.54,162.56,162.5,162.53,12368.0,146.414,146.432,146.3779,146.405,12368.0
2018-06-15 13:20:00,162.54,162.57,162.44,162.52,20659.0,146.414,146.441,146.3239,146.3959,20659.0
2018-06-15 13:25:00,162.53,162.57,162.47,162.56,10186.0,146.405,146.441,146.3509,146.432,10186.0
2018-06-15 13:30:00,162.52,162.64,162.52,162.61,8501.0,146.3959,146.504,146.3959,146.477,8501.0
2018-06-15 13:35:00,162.65,162.66,162.58,162.66,10996.0,146.513,146.5221,146.45,146.5221,10996.0
2018-06-15 13:40:00,162.64,162.66,162.55,162.64,12971.0,146.504,146.5221,146.423,146.504,12971.0
2018-06-15 13:45:00,162.64,162.65,162.55,162.59,23591.0,146.504,146.513,146.423,146.459,23591.0
2018-06-15 13:50:00,162.62,162.64,162.56,162.61,15558.0,146.486,146.504,146.432,146.477,15558.0
2018-06-15 13:55:00,162.6,162.62,162.47,162.54,20185.0,146.468,146.486,146.3509,146.414,20185.0
2018-06-15 14:00:00,162.59,162.64,162.53,162.53,6988.0,146.459,146.504,146.405,146.405,6988.0
2018-06-15 14:05:00,162.52,162.62,162.47,162.62,19476.0,146.3959,146.486,146.3509,146.486,19476.0
2018-06-15 14:10:00,162.62,162.62,162.46,162.46,12098.0,146.486,146.486,146.3419,146.3419,12098.0
2018-06-15 14:15:00,162.46,162.51,162.37,162.43,14599.0,146.3419,146.3869,146.2608,146.3149,14599.0
2018-06-15 14:20:00,162.42,162.72,162.42,162.64,14764.0,146.3059,146.5761,146.3059,146.504,14764.0
2018-06-15 14:25:00,162.66,162.88,162.65,162.84,8597.0,146.5221,146.7202,146.513,146.6842,8597.0
2018-06-15 14:30:00,162.83,162.94,162.76,162.91,13832.0,146.6752,146.7743,146.6121,146.7472,13832.0
2018-06-15 14:35:00,162.9,162.99,162.86,162.99,16405.0,146.7382,146.8193,146.7022,146.8193,16405.0
2018-06-15 14:40:00,162.98,163.1,162.95,163.1,21540.0,146.8103,146.9184,146.7833,146.9184,21540.0
2018-06-15 14:45:00,163.08,163.19,162.99,162.99,25829.0,146.9004,146.9995,146.8193,146.8193,25829.0
2018-06-15 14:50:00,162.98,163.12,162.96,163.07,13654.0,146.8103,146.9364,146.7923,146.8914,13654.0
2018-06-15 14:55:00,163.06,163.17,163.06,163.1,17667.0,146.8824,146.9815,146.8824,146.9184,17667.0
2018-06-15 15:00:00,163.11,163.18,163.08,163.11,45139.0,146.9274,146.9905,146.9004,146.9274,45139.0
2018-06-15 15:05:00,163.11,163.14,163.08,163.1,23467.0,146.9274,146.9544,146.9004,146.9184,23467.0
2018-06-15 15:10:00,163.09,163.17,163.06,163.15,45160.0,146.9094,146.9815,146.8824,146.9634,45160.0
2018-06-15 15:15:00,163.15,163.17,163.0,163.07,51333.0,146.9634,146.9815,146.8283,146.8914,51333.0
2018-06-15 15:20:00,163.07,163.22,163.06,163.18,39216.0,146.8914,147.0265,146.8824,146.9905,39216.0
2018-06-15 15:25:00,163.17,163.37,163.17,163.36,38930.0,146.9815,147.1616,146.9815,147.1526,38930.0
2018-06-15 15:30:00,163.37,163.45,163.33,163.38,45710.0,147.1616,147.2337,147.1256,147.1706,45710.0
2018-06-15 15:35:00,163.37,163.46,163.29,163.41,36172.0,147.1616,147.2427,147.0895,147.1976,36172.0
2018-06-15 15:40:00,163.42,163.55,163.37,163.55,65225.0,147.2067,147.3238,147.1616,147.3238,65225.0
2018-06-15 15:45:00,163.54,163.59,163.46,163.59,61114.0,147.3147,147.3598,147.2427,147.3598,61114.0
2018-06-15 15:50:00,163.59,163.7,163.51,163.51,112476.0,147.3598,147.4589,147.2877,147.2877,112476.0
2018-06-15 15:55:00,163.52,163.65,163.45,163.54,238951.0,147.2967,147.4138,147.2337,147.3147,238951.0
2018-06-18 09:30:00,162.0,162.96,161.08,161.27,43474.0,145.9275,146.7923,145.0988,145.27,43474.0
2018-06-18 09:35:00,161.32,161.35,160.86,160.98,19406.0,145.315,145.342,144.9006,145.0087,19406.0
2018-06-18 09:40:00,161.0,161.2,160.98,161.2,12190.0,145.0267,145.2069,145.0087,145.2069,12190.0
2018-06-18 09:45:00,161.31,161.74,161.17,161.74,19926.0,145.306,145.6933,145.1799,145.6933,19926.0
2018-06-18 09:50:00,161.74,161.95,161.74,161.78,15196.0,145.6933,145.8825,145.6933,145.7294,15196.0
2018-06-18 09:55:00,161.8,161.85,161.53,161.77,20261.0,145.7474,145.7924,145.5042,145.7204,20261.0
2018-06-18 10:00:00,161.79,161.82,161.57,161.82,11371.0,145.7384,145.7654,145.5402,145.7654,11371.0
2018-06-18 10:05:00,161.78,161.82,161.68,161.7,8454.0,145.7294,145.7654,145.6393,145.6573,8454.0
2018-06-18 10:10:00,161.67,161.81,161.64,161.79,12775.0,145.6303,145.7564,145.6032,145.7384,12775.0
2018-06-18 10:15:00,161.78,161.97,161.74,161.92,15330.0,145.7294,145.9005,145.6933,145.8555,15330.0
2018-06-18 10:20:00,161.95,162.24,161.95,162.17,13788.0,145.8825,146.1437,145.8825,146.0807,13788.0
2018-06-18 10:25:00,162.1,162.17,162.07,162.1,12793.0,146.0176,146.0807,145.9906,146.0176,12793.0
2018-06-18 10:30:00,162.11,162.15,161.99,162.07,19282.0,146.0266,146.0627,145.9185,145.9906,19282.0
2018-06-18 10:35:00,162.12,162.2,162.0,162.12,7774.0,146.0356,146.1077,145.9275,146.0356,7774.0
2018-06-18 10:40:00,162.11,162.22,162.02,162.11,11878.0,146.0266,146.1257,145.9455,146.0266,11878.0
2018-06-18 10:45:00,162.12,162.33,162.09,162.18,8853.0,146.0356,146.2248,146.0086,146.0897,8853.0
2018-06-18 10:50:00,162.2,162.25,162.07,162.16,8350.0,146.1077,146.1527,145.9906,146.0717,8350.0
2018-06-18 10:55:00,162.21,162.26,162.07,162.11,9320.0,146.1167,146.1617,145.9906,146.0266,9320.0
2018-06-18 11:00:00,162.11,162.24,162.08,162.18,6517.0,146.0266,146.1437,145.9996,146.0897,6517.0
2018-06-18 11:05:00,162.2,162.29,162.15,162.27,8614.0,146.1077,146.1888,146.0627,146.1707,8614.0
2018-06-18 11:10:00,162.33,162.35,162.22,162.28,6349.0,146.2248,146.2428,146.1257,146.1798,6349.0
2018-06-18 11:15:00,162.25,162.26,162.12,162.12,7027.0,146.1527,146.1617,146.0356,146.0356,7027.0
2018-06-18 11:20:00,162.12,162.29,162.12,162.18,11355.0,146.0356,146.1888,146.0356,146.0897,11355.0
2018-06-18 11:25:00,162.17,162.19,162.09,162.13,12141.0,146.0807,146.0987,146.0086,146.0446,12141.0
2018-06-18 11:30:00,162.14,162.19,162.07,162.07,15629.0,146.0536,146.0987,145.9906,145.9906,15629.0
2018-06-18 11:35:00,162.06,162.15,161.97,162.14,16472.0,145.9816,146.0627,145.9005,146.0536,16472.0
2018-06-18 11:40:00,162.12,162.23,162.04,162.23,10630.0,146.0356,146.1347,145.9636,146.1347,10630.0
2018-06-18 11:45:00,162.23,162.45,162.23,162.44,19883.0,146.1347,146.3329,146.1347,146.3239,19883.0
2018-06-18 11:50:00,162.44,162.46,162.33,162.41,8679.0,146.3239,146.3419,146.2248,146.2969,8679.0
2018-06-18 11:55:00,162.39,162.41,162.31,162.36,14410.0,146.2788,146.2969,146.2068,146.2518,14410.0
2018-06-18 12:00:00,162.33,162.43,162.32,162.33,10712.0,146.2248,146.3149,146.2158,146.2248,10712.0
2018-06-18 12:05:00,162.36,162.47,162.32,162.39,7529.0,146.2518,146.3509,146.2158,146.2788,7529.0
2018-06-18 12:10:00,162.37,162.41,162.29,162.37,6821.0,146.2608,146.2969,146.1888,146.2608,6821.0
2018-06-18 12:15:00,162.37,162.41,162.34,162.41,9899.0,146.2608,146.2969,146.2338,146.2969,9899.0
2018-06-18 12:20:00,162.42,162.43,162.33,162.37,11145.0,146.3059,146.3149,146.2248,146.2608,11145.0
2018-06-18 12:25:00,162.34,162.42,162.32,162.35,14836.0,146.2338,146.3059,146.2158,146.2428,14836.0
2018-06-18 12:30:00,162.36,162.42,162.33,162.41,6647.0,146.2518,146.3059,146.2248,146.2969,6647.0
2018-06-18 12:35:00,162.43,162.48,162.35,162.4,6115.0,146.3149,146.3599,146.2428,146.2878,6115.0
2018-06-18 12:40:00,162.45,162.5,162.41,162.43,3801.0,146.3329,146.3779,146.2969,146.3149,3801.0
2018-06-18 12:45:00,162.43,162.53,162.42,162.53,5189.0,146.3149,146.405,146.3059,146.405,5189.0
2018-06-18 12:50:00,162.5,162.56,162.46,162.52,9165.0,146.3779,146.432,146.3419,146.3959,9165.0
2018-06-18 12:55:00,162.49,162.58,162.44,162.51,7929.0,146.3689,146.45,146.3239,146.3869,7929.0
2018-06-18 13:00:00,162.56,162.58,162.44,162.48,6499.0,146.432,146.45,146.3239,146.3599,6499.0
2018-06-18 13:05:00,162.48,162.51,162.46,162.46,9040.0,146.3599,146.3869,146.3419,146.3419,9040.0
2018-06-18 13:10:00,162.5,162.58,162.48,162.57,6947.0,146.3779,146.45,146.3599,146.441,6947.0
2018-06-18 13:15:00,162.57,162.61,162.42,162.48,12642.0,146.441,146.477,146.3059,146.3599,12642.0
2018-06-18 13:20:00,162.49,162.61,162.43,162.54,6526.0,146.3689,146.477,146.3149,146.414,6526.0
2018-06-18 13:25:00,162.55,162.67,162.48,162.48,6085.0,146.423,146.5311,146.3599,146.3599,6085.0
2018-06-18 13:30:00,162.51,162.54,162.47,162.52,2812.0,146.3869,146.414,146.3509,146.3959,2812.0
2018-06-18 13:35:00,162.51,162.54,162.46,162.48,3955.0,146.3869,146.414,146.3419,146.3599,3955.0
2018-06-18 13:40:00,162.49,162.56,162.45,162.56,3610.0,146.3689,146.432,146.3329,146.432,3610.0
2018-06-18 13:45:00,162.54,162.55,162.49,162.54,5343.0,146.414,146.423,146.3689,146.414,5343.0
2018-06-18 13:50:00,162.52,162.54,162.43,162.53,9633.0,146.3959,146.414,146.3149,146.405,9633.0
2018-06-18 13:55:00,162.5,162.58,162.43,162.55,8230.0,146.3779,146.45,146.3149,146.423,8230.0
2018-06-18 14:00:00,162.56,162.58,162.45,162.47,5519.0,146.432,146.45,146.3329,146.3509,5519.0
2018-06-18 14:05:00,162.46,162.61,162.44,162.55,7376.0,146.3419,146.477,146.3239,146.423,7376.0
2018-06-18 14:10:00,162.56,162.56,162.47,162.49,3806.0,146.432,146.432,146.3509,146.3689,3806.0
2018-06-18 14:15:00,162.51,162.54,162.47,162.52,4193.0,146.3869,146.414,146.3509,146.3959,4193.0
2018-06-18 14:20:00,162.55,162.56,162.43,162.49,6898.0,146.423,146.432,146.3149,146.3689,6898.0
2018-06-18 14:25:00,162.51,162.51,162.47,162.49,3696.0,146.3869,146.3869,146.3509,146.3689,3696.0
2018-06-18 14:30:00,162.51,162.53,162.48,162.51,5596.0,146.3869,146.405,146.3599,146.3869,5596.0
2018-06-18 14:35:00,162.54,162.54,162.48,162.52,4730.0,146.414,146.414,146.3599,146.3959,4730.0
2018-06-18 14:40:00,162.55,162.65,162.55,162.62,6633.0,146.423,146.513,146.423,146.486,6633.0
2018-06-18 14:45:00,162.61,162.61,162.53,162.53,5457.0,146.477,146.477,146.405,146.405,5457.0
2018-06-18 14:50:00,162.53,162.6,162.5,162.5,6157.0,146.405,146.468,146.3779,146.3779,6157.0
2018-06-18 14:55:00,162.5,162.5,162.34,162.37,6264.0,146.3779,146.3779,146.2338,146.2608,6264.0
2018-06-18 15:00:00,162.37,162.39,162.31,162.39,10147.0,146.2608,146.2788,146.2068,146.2788,10147.0
2018-06-18 15:05:00,162.38,162.46,162.34,162.45,8795.0,146.2698,146.3419,146.2338,146.3329,8795.0
2018-06-18 15:10:00,162.44,162.49,162.41,162.44,11434.0,146.3239,146.3689,146.2969,146.3239,11434.0
2018-06-18 15:15:00,162.45,162.46,162.41,162.45,6248.0,146.3329,146.3419,146.2969,146.3329,6248.0
2018-06-18 15:20:00,162.45,162.54,162.45,162.5,10219.0,146.3329,146.414,146.3329,146.3779,10219.0
2018-06-18 15:25:00,162.5,162.52,162.46,162.47,10078.0,146.3779,146.3959,146.3419,146.3509,10078.0
2018-06-18 15:30:00,162.45,162.66,162.45,162.66,17111.0,146.3329,146.5221,146.3329,146.5221,17111.0
2018-06-18 15:35:00,162.63,162.72,162.6,162.72,18548.0,146.495,146.5761,146.468,146.5761,18548.0
2018-06-18 15:40:00,162.71,162.72,162.59,162.64,15709.0,146.5671,146.5761,146.459,146.504,15709.0
2018-06-18 15:45:00,162.64,162.97,162.63,162.96,31879.0,146.504,146.8013,146.495,146.7923,31879.0
2018-06-18 15:50:00,162.95,162.96,162.85,162.96,32246.0,146.7833,146.7923,146.6932,146.7923,32246.0
2018-06-18 15:55:00,162.94,162.98,162.83,162.87,74968.0,146.7743,146.8103,146.6752,146.7112,74968.0
2018-06-19 09:30:00,162.12,162.29,161.49,161.99,55422.0,146.0356,146.1888,145.4681,145.9185,55422.0
2018-06-19 09:35:00,162.04,162.52,161.95,162.38,19748.0,145.9636,146.3959,145.8825,146.2698,19748.0
2018-06-19 09:40:00,162.28,162.28,161.43,161.5,28006.0,146.1798,146.1798,145.4141,145.4771,28006.0
2018-06-19 09:45:00,161.46,162.17,161.4,161.96,28078.0,145.4411,146.0807,145.3871,145.8915,28078.0
2018-06-19 09:50:00,161.98,162.02,161.67,161.69,54174.0,145.9095,145.9455,145.6303,145.6483,54174.0
2018-06-19 09:55:00,161.72,162.08,161.72,161.88,58306.0,145.6753,145.9996,145.6753,145.8194,58306.0
2018-06-19 10:00:00,161.8,161.9,161.63,161.81,18030.0,145.7474,145.8375,145.5942,145.7564,18030.0
2018-06-19 10:05:00,161.81,162.02,161.72,161.8,17119.0,145.7564,145.9455,145.6753,145.7474,17119.0
2018-06-19 10:10:00,161.77,162.07,161.69,161.98,24549.0,145.7204,145.9906,145.6483,145.9095,24549.0
2018-06-19 10:15:00,161.92,161.96,161.67,161.93,17749.0,145.8555,145.8915,145.6303,145.8645,17749.0
2018-06-19 10:20:00,161.97,161.97,161.69,161.82,33089.0,145.9005,145.9005,145.6483,145.7654,33089.0
2018-06-19 10:25:00,161.83,161.98,161.74,161.78,28031.0,145.7744,145.9095,145.6933,145.7294,28031.0
2018-06-19 10:30:00,161.75,161.8,161.41,161.44,38933.0,145.7023,145.7474,145.3961,145.4231,38933.0
2018-06-19 10:35:00,161.44,161.62,161.37,161.53,14953.0,145.4231,145.5852,145.36,145.5042,14953.0
2018-06-19 10:40:00,161.54,161.68,161.3,161.68,12972.0,145.5132,145.6393,145.297,145.6393,12972.0
2018-06-19 10:45:00,161.73,162.16,161.72,161.95,16552.0,145.6843,146.0717,145.6753,145.8825,16552.0
2018-06-19 10:50:00,162.0,162.17,161.98,162.15,10222.0,145.9275,146.0807,145.9095,146.0627,10222.0
2018-06-19 10:55:00,162.13,162.39,162.13,162.22,25691.0,146.0446,146.2788,146.0446,146.1257,25691.0
2018-06-19 11:00:00,162.22,162.22,161.98,162.1,24918.0,146.1257,146.1257,145.9095,146.0176,24918.0
2018-06-19 11:05:00,162.11,162.3,162.08,162.29,10498.0,146.0266,146.1978,145.9996,146.1888,10498.0
2018-06-19 11:10:00,162.28,162.43,162.22,162.25,10597.0,146.1798,146.3149,146.1257,146.1527,10597.0
2018-06-19 11:15:00,162.27,162.39,162.17,162.31,12974.0,146.1707,146.2788,146.0807,146.2068,12974.0
2018-06-19 11:20:00,162.32,162.43,162.32,162.42,13012.0,146.2158,146.3149,146.2158,146.3059,13012.0
2018-06-19 11:25:00,162.45,162.56,162.28,162.37,12386.0,146.3329,146.432,146.1798,146.2608,12386.0
2018-06-19 11:30:00,162.39,162.48,162.27,162.29,12011.0,146.2788,146.3599,146.1707,146.1888,12011.0
2018-06-19 11:35:00,162.27,162.48,162.26,162.36,7900.0,146.1707,146.3599,146.1617,146.2518,7900.0
2018-06-19 11:40:00,162.36,162.47,162.27,162.46,12182.0,146.2518,146.3509,146.1707,146.3419,12182.0
2018-06-19 11:45:00,162.45,162.68,162.43,162.61,12535.0,146.3329,146.5401,146.3149,146.477,12535.0
2018-06-19 11:50:00,162.61,162.72,162.58,162.61,11322.0,146.477,146.5761,146.45,146.477,11322.0
2018-06-19 11:55:00,162.6,162.69,162.49,162.52,16128.0,146.468,146.5491,146.3689,146.3959,16128.0
2018-06-19 12:00:00,162.5,162.55,162.3,162.51,10812.0,146.3779,146.423,146.1978,146.3869,10812.0
2018-06-19 12:05:00,162.47,162.47,162.34,162.44,7926.0,146.3509,146.3509,146.2338,146.3239,7926.0
2018-06-19 12:10:00,162.48,162.48,162.26,162.32,10522.0,146.3599,146.3599,146.1617,146.2158,10522.0
2018-06-19 12:15:00,162.32,162.58,162.32,162.57,18456.0,146.2158,146.45,146.2158,146.441,18456.0
2018-06-19 12:20:00,162.54,162.62,162.46,162.6,11047.0,146.414,146.486,146.3419,146.468,11047.0
2018-06-19 12:25:00,162.62,162.63,162.41,162.47,9346.0,146.486,146.495,146.2969,146.3509,9346.0
2018-06-19 12:30:00,162.49,162.53,162.36,162.5,12718.0,146.3689,146.405,146.2518,146.3779,12718.0
2018-06-19 12:35:00,162.48,162.49,162.42,162.46,9306.0,146.3599,146.3689,146.3059,146.3419,9306.0
2018-06-19 12:40:00,162.46,162.46,162.23,162.26,12117.0,146.3419,146.3419,146.1347,146.1617,12117.0
2018-06-19 12:45:00,162.27,162.33,162.2,162.22,8690.0,146.1707,146.2248,146.1077,146.1257,8690.0
2018-06-19 12:50:00,162.19,162.21,162.08,162.1,10689.0,146.0987,146.1167,145.9996,146.0176,10689.0
2018-06-19 12:55:00,162.15,162.28,162.15,162.28,7109.0,146.0627,146.1798,146.0627,146.1798,7109.0
2018-06-19 13:00:00,162.25,162.36,162.25,162.29,6139.0,146.1527,146.2518,146.1527,146.1888,6139.0
2018-06-19 13:05:00,162.28,162.3,162.2,162.29,4960.0,146.1798,146.1978,146.1077,146.1888,4960.0
2018-06-19 13:10:00,162.28,162.29,162.19,162.26,7577.0,146.1798,146.1888,146.0987,146.1617,7577.0
2018-06-19 13:15:00,162.27,162.31,162.21,162.28,4786.0,146.1707,146.2068,146.1167,146.1798,4786.0
2018-06-19 13:20:00,162.28,162.28,162.06,162.14,12033.0,146.1798,146.1798,145.9816,146.0536,12033.0
2018-06-19 13:25:00,162.13,162.22,162.05,162.22,7375.0,146.0446,146.1257,145.9726,146.1257,7375.0
2018-06-19 13:30:00,162.19,162.2,162.0,162.18,16431.0,146.0987,146.1077,145.9275,146.0897,16431.0
2018-06-19 13:35:00,162.15,162.39,162.14,162.37,9159.0,146.0627,146.2788,146.0536,146.2608,9159.0
2018-06-19 13:40:00,162.37,162.4,162.3,162.38,8754.0,146.2608,146.2878,146.1978,146.2698,8754.0
2018-06-19 13:45:00,162.42,162.45,162.33,162.41,11443.0,146.3059,146.3329,146.2248,146.2969,11443.0
2018-06-19 13:50:00,162.42,162.44,162.24,162.24,10029.0,146.3059,146.3239,146.1437,146.1437,10029.0
2018-06-19 13:55:00,162.27,162.39,162.18,162.39,8544.0,146.1707,146.2788,146.0897,146.2788,8544.0
2018-06-19 14:00:00,162.4,162.46,162.37,162.46,12691.0,146.2878,146.3419,146.2608,146.3419,12691.0
2018-06-19 14:05:00,162.53,162.69,162.53,162.67,10140.0,146.405,146.5491,146.405,146.5311,10140.0
2018-06-19 14:10:00,162.67,162.79,162.64,162.78,15349.0,146.5311,146.6392,146.504,146.6301,15349.0
2018-06-19 14:15:00,162.79,162.87,162.74,162.86,16419.0,146.6392,146.7112,146.5941,146.7022,16419.0
2018-06-19 14:20:00,162.87,162.9,162.82,162.9,13332.0,146.7112,146.7382,146.6662,146.7382,13332.0
2018-06-19 14:25:00,162.91,163.0,162.83,162.9,16621.0,146.7472,146.8283,146.6752,146.7382,16621.0
2018-06-19 14:30:00,162.92,162.99,162.81,162.88,15816.0,146.7563,146.8193,146.6572,146.7202,15816.0
2018-06-19 14:35:00,162.89,162.99,162.89,162.98,12292.0,146.7292,146.8193,146.7292,146.8103,12292.0
2018-06-19 14:40:00,162.95,163.07,162.86,162.99,26578.0,146.7833,146.8914,146.7022,146.8193,26578.0
2018-06-19 14:45:00,162.97,163.04,162.91,162.93,11509.0,146.8013,146.8644,146.7472,146.7653,11509.0
2018-06-19 14:50:00,162.96,163.15,162.94,163.06,15649.0,146.7923,146.9634,146.7743,146.8824,15649.0
2018-06-19 14:55:00,163.1,163.26,163.1,163.21,25748.0,146.9184,147.0625,146.9184,147.0175,25748.0
2018-06-19 15:00:00,163.22,163.26,163.15,163.18,22051.0,147.0265,147.0625,146.9634,146.9905,22051.0
2018-06-19 15:05:00,163.19,163.19,163.04,163.06,16539.0,146.9995,146.9995,146.8644,146.8824,16539.0
2018-06-19 15:10:00,163.08,163.15,163.06,163.11,17709.0,146.9004,146.9634,146.8824,146.9274,17709.0
2018-06-19 15:15:00,163.14,163.18,162.92,162.98,22848.0,146.9544,146.9905,146.7563,146.8103,22848.0
2018-06-19 15:20:00,162.98,163.01,162.93,162.97,25757.0,146.8103,146.8373,146.7653,146.8013,25757.0
2018-06-19 15:25:00,162.95,162.99,162.85,162.88,26051.0,146.7833,146.8193,146.6932,146.7202,26051.0
2018-06-19 15:30:00,162.87,162.89,162.82,162.86,30499.0,146.7112,146.7292,146.6662,146.7022,30499.0
2018-06-19 15:35:00,162.86,162.87,162.71,162.81,27158.0,146.7022,146.7112,146.5671,146.6572,27158.0
2018-06-19 15:40:00,162.81,163.01,162.74,163.01,41792.0,146.6572,146.8373,146.5941,146.8373,41792.0
2018-06-19 15:45:00,163.02,163.02,162.82,162.97,43464.0,146.8463,146.8463,146.6662,146.8013,43464.0
2018-06-19 15:50:00,162.97,163.08,162.97,163.05,35019.0,146.8013,146.9004,146.8013,146.8734,35019.0
2018-06-19 15:55:00,163.05,163.34,163.04,163.31,137981.0,146.8734,147.1346,146.8644,147.1076,137981.0
2018-06-20 09:30:00,163.0,163.37,162.6,162.99,51714.0,146.8283,147.1616,146.468,146.8193,51714.0
2018-06-20 09:35:00,162.99,163.19,162.38,162.58,21424.0,146.8193,146.9995,146.2698,146.45,21424.0
2018-06-20 09:40:00,162.47,162.51,162.12,162.34,18996.0,146.3509,146.3869,146.0356,146.2338,18996.0
2018-06-20 09:45:00,162.38,162.58,162.22,162.33,20850.0,146.2698,146.45,146.1257,146.2248,20850.0
2018-06-20 09:50:00,162.37,162.88,162.33,162.75,33838.0,146.2608,146.7202,146.2248,146.6031,33838.0
2018-06-20 09:55:00,162.74,162.81,162.47,162.53,35748.0,146.5941,146.6572,146.3509,146.405,35748.0
2018-06-20 10:00:00,162.54,162.62,162.1,162.34,17937.0,146.414,146.486,146.0176,146.2338,17937.0
2018-06-20 10:05:00,162.34,162.54,162.25,162.32,11584.0,146.2338,146.414,146.1527,146.2158,11584.0
2018-06-20 10:10:00,162.3,162.51,162.21,162.31,12559.0,146.1978,146.3869,146.1167,146.2068,12559.0
2018-06-20 10:15:00,162.29,162.54,162.18,162.5,13848.0,146.1888,146.414,146.0897,146.3779,13848.0
2018-06-20 10:20:00,162.57,162.57,162.17,162.25,18428.0,146.441,146.441,146.0807,146.1527,18428.0
2018-06-20 10:25:00,162.25,162.37,162.02,162.09,15468.0,146.1527,146.2608,145.9455,146.0086,15468.0
2018-06-20 10:30:00,162.12,162.2,161.88,162.12,13054.0,146.0356,146.1077,145.8194,146.0356,13054.0
2018-06-20 10:35:00,162.08,162.16,161.92,162.15,31534.0,145.9996,146.0717,145.8555,146.0627,31534.0
2018-06-20 10:40:00,162.23,162.27,161.99,162.04,17449.0,146.1347,146.1707,145.9185,145.9636,17449.0
2018-06-20 10:45:00,162.05,162.08,161.77,161.84,15084.0,145.9726,145.9996,145.7204,145.7834,15084.0
2018-06-20 10:50:00,161.82,161.94,161.76,161.87,16075.0,145.7654,145.8735,145.7113,145.8104,16075.0
2018-06-20 10:55:00,161.88,162.14,161.87,162.09,21565.0,145.8194,146.0536,145.8104,146.0086,21565.0
2018-06-20 11:00:00,162.12,162.16,161.84,161.91,13470.0,146.0356,146.0717,145.7834,145.8465,13470.0
2018-06-20 11:05:00,161.93,162.08,161.83,162.07,9493.0,145.8645,145.9996,145.7744,145.9906,9493.0
2018-06-20 11:10:00,162.08,162.31,162.01,162.2,20322.0,145.9996,146.2068,145.9365,146.1077,20322.0
2018-06-20 11:15:00,162.18,162.26,162.06,162.13,13589.0,146.0897,146.1617,145.9816,146.0446,13589.0
2018-06-20 11:20:00,162.15,162.2,162.0,162.16,8757.0,146.0627,146.1077,145.9275,146.0717,8757.0
2018-06-20 11:25:00,162.15,162.15,161.93,161.93,7127.0,146.0627,146.0627,145.8645,145.8645,7127.0
2018-06-20 11:30:00,161.95,161.97,161.82,161.87,10811.0,145.8825,145.9005,145.7654,145.8104,10811.0
2018-06-20 11:35:00,161.85,162.0,161.83,161.85,10979.0,145.7924,145.9275,145.7744,145.7924,10979.0
2018-06-20 11:40:00,161.81,162.03,161.81,161.97,10005.0,145.7564,145.9546,145.7564,145.9005,10005.0
2018-06-20 11:45:00,161.95,161.97,161.7,161.75,15194.0,145.8825,145.9005,145.6573,145.7023,15194.0
2018-06-20 11:50:00,161.76,161.88,161.74,161.8,8652.0,145.7113,145.8194,145.6933,145.7474,8652.0
2018-06-20 11:55:00,161.83,162.04,161.83,162.04,10024.0,145.7744,145.9636,145.7744,145.9636,10024.0
2018-06-20 12:00:00,162.04,162.19,162.04,162.12,6055.0,145.9636,146.0987,145.9636,146.0356,6055.0
2018-06-20 12:05:00,162.12,162.21,162.07,162.1,8422.0,146.0356,146.1167,145.9906,146.0176,8422.0
2018-06-20 12:10:00,162.12,162.36,162.12,162.35,12248.0,146.0356,146.2518,146.0356,146.2428,12248.0
2018-06-20 12:15:00,162.34,162.44,162.34,162.43,5365.0,146.2338,146.3239,146.2338,146.3149,5365.0
2018-06-20 12:20:00,162.44,162.46,162.29,162.37,8504.0,146.3239,146.3419,146.1888,146.2608,8504.0
2018-06-20 12:25:00,162.37,162.48,162.32,162.44,8362.0,146.2608,146.3599,146.2158,146.3239,8362.0
2018-06-20 12:30:00,162.43,162.5,162.31,162.4,10664.0,146.3149,146.3779,146.2068,146.2878,10664.0
2018-06-20 12:35:00,162.44,162.48,162.31,162.44,6717.0,146.3239,146.3599,146.2068,146.3239,6717.0
2018-06-20 12:40:00,162.42,162.47,162.31,162.45,9626.0,146.3059,146.3509,146.2068,146.3329,9626.0
2018-06-20 12:45:00,162.45,162.62,162.43,162.6,7530.0,146.3329,146.486,146.3149,146.468,7530.0
2018-06-20 12:50:00,162.62,162.66,162.58,162.6,6525.0,146.486,146.5221,146.45,146.468,6525.0
2018-06-20 12:55:00,162.63,162.63,162.47,162.56,5838.0,146.495,146.495,146.3509,146.432,5838.0
2018-06-20 13:00:00,162.59,162.63,162.44,162.45,4304.0,146.459,146.495,146.3239,146.3329,4304.0
2018-06-20 13:05:00,162.44,162.46,162.39,162.39,3910.0,146.3239,146.3419,146.2788,146.2788,3910.0
2018-06-20 13:10:00,162.39,162.43,162.3,162.3,11340.0,146.2788,146.3149,146.1978,146.1978,11340.0
2018-06-20 13:15:00,162.34,162.42,162.34,162.41,16501.0,146.2338,146.3059,146.2338,146.2969,16501.0
2018-06-20 13:20:00,162.42,162.43,162.38,162.4,6810.0,146.3059,146.3149,146.2698,146.2878,6810.0
2018-06-20 13:25:00,162.38,162.39,162.04,162.06,14033.0,146.2698,146.2788,145.9636,145.9816,14033.0
2018-06-20 13:30:00,162.07,162.14,162.07,162.1,7594.0,145.9906,146.0536,145.9906,146.0176,7594.0
2018-06-20 13:35:00,162.08,162.13,162.03,162.04,9419.0,145.9996,146.0446,145.9546,145.9636,9419.0
2018-06-20 13:40:00,162.06,162.08,162.04,162.06,4993.0,145.9816,145.9996,145.9636,145.9816,4993.0
2018-06-20 13:45:00,162.06,162.07,161.92,161.94,12584.0,145.9816,145.9906,145.8555,145.8735,12584.0
2018-06-20 13:50:00,161.98,162.18,161.97,162.15,10001.0,145.9095,146.0897,145.9005,146.0627,10001.0
2018-06-20 13:55:00,162.12,162.25,162.1,162.25,10291.0,146.0356,146.1527,146.0176,146.1527,10291.0
2018-06-20 14:00:00,162.27,162.32,162.19,162.29,11469.0,146.1707,146.2158,146.0987,146.1888,11469.0
2018-06-20 14:05:00,162.27,162.3,162.25,162.29,4060.0,146.1707,146.1978,146.1527,146.1888,4060.0
2018-06-20 14:10:00,162.28,162.43,162.26,162.43,12987.0,146.1798,146.3149,146.1617,146.3149,12987.0
2018-06-20 14:15:00,162.43,162.47,162.29,162.37,12483.0,146.3149,146.3509,146.1888,146.2608,12483.0
2018-06-20 14:20:00,162.36,162.44,162.35,162.41,7807.0,146.2518,146.3239,146.2428,146.2969,7807.0
2018-06-20 14:25:00,162.41,162.46,162.34,162.45,8535.0,146.2969,146.3419,146.2338,146.3329,8535.0
2018-06-20 14:30:00,162.43,162.44,162.3,162.3,7904.0,146.3149,146.3239,146.1978,146.1978,7904.0
2018-06-20 14:35:00,162.3,162.31,162.1,162.17,9376.0,146.1978,146.2068,146.0176,146.0807,9376.0
2018-06-20 14:40:00,162.17,162.2,161.96,161.96,9922.0,146.0807,146.1077,145.8915,145.8915,9922.0
2018-06-20 14:45:00,161.96,162.07,161.94,162.03,11620.0,145.8915,145.9906,145.8735,145.9546,11620.0
2018-06-20 14:50:00,162.04,162.09,161.93,161.98,12939.0,145.9636,146.0086,145.8645,145.9095,12939.0
2018-06-20 14:55:00,161.99,161.99,161.72,161.78,14630.0,145.9185,145.9185,145.6753,145.7294,14630.0
2018-06-20 15:00:00,161.77,161.93,161.66,161.82,15883.0,145.7204,145.8645,145.6213,145.7654,15883.0
2018-06-20 15:05:00,161.86,161.97,161.76,161.97,9876.0,145.8014,145.9005,145.7113,145.9005,9876.0
2018-06-20 15:10:00,161.95,162.03,161.94,162.02,7981.0,145.8825,145.9546,145.8735,145.9455,7981.0
2018-06-20 15:15:00,162.02,162.08,161.95,162.0,12724.0,145.9455,145.9996,145.8825,145.9275,12724.0
2018-06-20 15:20:00,161.99,162.11,161.98,162.02,11554.0,145.9185,146.0266,145.9095,145.9455,11554.0
2018-06-20 15:25:00,162.03,162.1,162.03,162.1,10706.0,145.9546,146.0176,145.9546,146.0176,10706.0
2018-06-20 15:30:00,162.11,162.17,162.1,162.15,18128.0,146.0266,146.0807,146.0176,146.0627,18128.0
2018-06-20 15:35:00,162.16,162.16,162.03,162.09,14932.0,146.0717,146.0717,145.9546,146.0086,14932.0
2018-06-20 15:40:00,162.09,162.09,161.93,161.97,17806.0,146.0086,146.0086,145.8645,145.9005,17806.0
2018-06-20 15:45:00,161.96,161.98,161.89,161.94,18745.0,145.8915,145.9095,145.8284,145.8735,18745.0
2018-06-20 15:50:00,161.94,161.97,161.78,161.83,29843.0,145.8735,145.9005,145.7294,145.7744,29843.0
2018-06-20 15:55:00,161.83,161.85,161.75,161.79,105228.0,145.7744,145.7924,145.7023,145.7384,105228.0
2018-06-21 09:30:00,161.37,161.93,160.59,160.59,60229.0,145.36,145.8645,144.6574,144.6574,60229.0
2018-06-21 09:35:00,160.61,161.18,160.29,161.18,24063.0,144.6754,145.1889,144.3872,145.1889,24063.0
2018-06-21 09:40:00,161.08,161.16,160.79,160.91,8148.0,145.0988,145.1709,144.8376,144.9457,8148.0
2018-06-21 09:45:00,160.87,161.22,160.79,160.99,17704.0,144.9096,145.2249,144.8376,145.0177,17704.0
2018-06-21 09:50:00,161.02,161.19,160.87,160.87,10940.0,145.0448,145.1979,144.9096,144.9096,10940.0
2018-06-21 09:55:00,160.88,160.96,160.74,160.86,13993.0,144.9187,144.9907,144.7925,144.9006,13993.0
2018-06-21 10:00:00,160.89,160.91,160.71,160.79,13581.0,144.9277,144.9457,144.7655,144.8376,13581.0
2018-06-21 10:05:00,160.72,160.72,160.32,160.34,14659.0,144.7745,144.7745,144.4142,144.4322,14659.0
2018-06-21 10:10:00,160.34,160.83,160.34,160.77,26763.0,144.4322,144.8736,144.4322,144.8196,26763.0
2018-06-21 10:15:00,160.81,160.99,160.41,160.45,22600.0,144.8556,145.0177,144.4953,144.5313,22600.0
2018-06-21 10:20:00,160.4,160.46,160.15,160.19,9852.0,144.4863,144.5403,144.2611,144.2971,9852.0
2018-06-21 10:25:00,160.2,160.2,160.06,160.18,13598.0,144.3061,144.3061,144.18,144.2881,13598.0
2018-06-21 10:30:00,160.2,160.54,160.19,160.34,23742.0,144.3061,144.6124,144.2971,144.4322,23742.0
2018-06-21 10:35:00,160.31,160.31,160.01,160.16,10459.0,144.4052,144.4052,144.135,144.2701,10459.0
2018-06-21 10:40:00,160.12,160.18,159.9,159.96,12947.0,144.2341,144.2881,144.0359,144.0899,12947.0
2018-06-21 10:45:00,159.96,160.05,159.75,159.9,17496.0,144.0899,144.171,143.9008,144.0359,17496.0
2018-06-21 10:50:00,159.94,160.45,159.93,160.4,14542.0,144.0719,144.5313,144.0629,144.4863,14542.0
2018-06-21 10:55:00,160.42,160.71,160.36,160.56,16852.0,144.5043,144.7655,144.4502,144.6304,16852.0
2018-06-21 11:00:00,160.54,160.6,160.36,160.6,11088.0,144.6124,144.6664,144.4502,144.6664,11088.0
2018-06-21 11:05:00,160.58,160.62,160.4,160.49,13578.0,144.6484,144.6844,144.4863,144.5673,13578.0
2018-06-21 11:10:00,160.52,160.75,160.43,160.72,7385.0,144.5944,144.8015,144.5133,144.7745,7385.0
2018-06-21 11:15:00,160.75,160.83,160.72,160.81,12972.0,144.8015,144.8736,144.7745,144.8556,12972.0
2018-06-21 11:20:00,160.79,160.88,160.75,160.81,12959.0,144.8376,144.9187,144.8015,144.8556,12959.0
2018-06-21 11:25:00,160.78,160.92,160.77,160.81,10864.0,144.8286,144.9547,144.8196,144.8556,10864.0
2018-06-21 11:30:00,160.85,160.93,160.83,160.88,10278.0,144.8916,144.9637,144.8736,144.9187,10278.0
2018-06-21 11:35:00,160.92,160.95,160.78,160.94,10481.0,144.9547,144.9817,144.8286,144.9727,10481.0
2018-06-21 11:40:00,160.94,160.94,160.81,160.89,7557.0,144.9727,144.9727,144.8556,144.9277,7557.0
2018-06-21 11:45:00,160.91,160.94,160.71,160.75,4089.0,144.9457,144.9727,144.7655,144.8015,4089.0
2018-06-21 11:50:00,160.78,160.91,160.75,160.83,7770.0,144.8286,144.9457,144.8015,144.8736,7770.0
2018-06-21 11:55:00,160.86,160.88,160.64,160.67,9490.0,144.9006,144.9187,144.7025,144.7295,9490.0
2018-06-21 12:00:00,160.67,160.7,160.3,160.34,10057.0,144.7295,144.7565,144.3962,144.4322,10057.0
2018-06-21 12:05:00,160.34,160.37,160.22,160.26,5214.0,144.4322,144.4592,144.3241,144.3602,5214.0
2018-06-21 12:10:00,160.27,160.35,160.22,160.23,6309.0,144.3692,144.4412,144.3241,144.3331,6309.0
2018-06-21 12:15:00,160.22,160.28,160.12,160.25,10327.0,144.3241,144.3782,144.2341,144.3512,10327.0
2018-06-21 12:20:00,160.26,160.32,160.08,160.08,5240.0,144.3602,144.4142,144.198,144.198,5240.0
2018-06-21 12:25:00,160.08,160.17,160.03,160.14,9368.0,144.198,144.2791,144.153,144.2521,9368.0
2018-06-21 12:30:00,160.16,160.24,160.1,160.15,21584.0,144.2701,144.3421,144.216,144.2611,21584.0
2018-06-21 12:35:00,160.09,160.13,160.04,160.08,4480.0,144.207,144.2431,144.162,144.198,4480.0
2018-06-21 12:40:00,160.12,160.16,160.04,160.16,5722.0,144.2341,144.2701,144.162,144.2701,5722.0
2018-06-21 12:45:00,160.18,160.2,160.1,160.19,6546.0,144.2881,144.3061,144.216,144.2971,6546.0
2018-06-21 12:50:00,160.17,160.19,160.04,160.19,14247.0,144.2791,144.2971,144.162,144.2971,14247.0
2018-06-21 12:55:00,160.24,160.24,160.02,160.03,10805.0,144.3421,144.3421,144.144,144.153,10805.0
2018-06-21 13:00:00,160.04,160.05,159.89,159.89,7062.0,144.162,144.171,144.0269,144.0269,7062.0
2018-06-21 13:05:00,159.89,160.05,159.89,160.05,6078.0,144.0269,144.171,144.0269,144.171,6078.0
2018-06-21 13:10:00,160.04,160.12,160.03,160.03,4550.0,144.162,144.2341,144.153,144.153,4550.0
2018-06-21 13:15:00,160.05,160.1,160.03,160.1,9425.0,144.171,144.216,144.153,144.216,9425.0
2018-06-21 13:20:00,160.09,160.3,160.09,160.28,6894.0,144.207,144.3962,144.207,144.3782,6894.0
2018-06-21 13:25:00,160.29,160.29,160.21,160.22,8903.0,144.3872,144.3872,144.3151,144.3241,8903.0
2018-06-21 13:30:00,160.23,160.27,160.11,160.13,8189.0,144.3331,144.3692,144.225,144.2431,8189.0
2018-06-21 13:35:00,160.14,160.19,160.09,160.1,4613.0,144.2521,144.2971,144.207,144.216,4613.0
2018-06-21 13:40:00,160.13,160.23,160.07,160.2,12008.0,144.2431,144.3331,144.189,144.3061,12008.0
2018-06-21 13:45:00,160.17,160.2,160.11,160.17,8904.0,144.2791,144.3061,144.225,144.2791,8904.0
2018-06-21 13:50:00,160.19,160.19,160.1,160.18,12510.0,144.2971,144.2971,144.216,144.2881,12510.0
2018-06-21 13:55:00,160.16,160.21,160.1,160.21,9311.0,144.2701,144.3151,144.216,144.3151,9311.0
2018-06-21 14:00:00,160.2,160.39,160.18,160.2,14490.0,144.3061,144.4773,144.2881,144.3061,14490.0
2018-06-21 14:05:00,160.21,160.37,160.11,160.36,11528.0,144.3151,144.4592,144.225,144.4502,11528.0
2018-06-21 14:10:00,160.34,160.44,160.34,160.44,10070.0,144.4322,144.5223,144.4322,144.5223,10070.0
2018-06-21 14:15:00,160.44,160.54,160.43,160.43,13046.0,144.5223,144.6124,144.5133,144.5133,13046.0
2018-06-21 14:20:00,160.46,160.49,160.42,160.44,12091.0,144.5403,144.5673,144.5043,144.5223,12091.0
2018-06-21 14:25:00,160.43,160.45,160.28,160.33,9548.0,144.5133,144.5313,144.3782,144.4232,9548.0
2018-06-21 14:30:00,160.34,160.37,160.28,160.28,9239.0,144.4322,144.4592,144.3782,144.3782,9239.0
2018-06-21 14:35:00,160.28,160.4,160.21,160.25,9352.0,144.3782,144.4863,144.3151,144.3512,9352.0
2018-06-21 14:40:00,160.2,160.27,160.18,160.26,10933.0,144.3061,144.3692,144.2881,144.3602,10933.0
2018-06-21 14:45:00,160.26,160.35,160.2,160.33,16059.0,144.3602,144.4412,144.3061,144.4232,16059.0
2018-06-21 14:50:00,160.34,160.36,160.23,160.3,7413.0,144.4322,144.4502,144.3331,144.3962,7413.0
2018-06-21 14:55:00,160.28,160.29,160.16,160.16,9029.0,144.3782,144.3872,144.2701,144.2701,9029.0
2018-06-21 15:00:00,160.14,160.21,160.09,160.14,7804.0,144.2521,144.3151,144.207,144.2521,7804.0
2018-06-21 15:05:00,160.14,160.27,160.1,160.21,14549.0,144.2521,144.3692,144.216,144.3151,14549.0
2018-06-21 15:10:00,160.18,160.19,160.07,160.12,21548.0,144.2881,144.2971,144.189,144.2341,21548.0
2018-06-21 15:15:00,160.1,160.1,159.92,159.96,13801.0,144.216,144.216,144.0539,144.0899,13801.0
2018-06-21 15:20:00,159.97,159.97,159.63,159.88,22284.0,144.0989,144.0989,143.7927,144.0179,22284.0
2018-06-21 15:25:00,159.88,160.07,159.86,160.0,11307.0,144.0179,144.189,143.9998,144.126,11307.0
2018-06-21 15:30:00,159.98,159.99,159.77,159.79,12369.0,144.1079,144.117,143.9188,143.9368,12369.0
2018-06-21 15:35:00,159.78,159.84,159.69,159.84,19718.0,143.9278,143.9818,143.8467,143.9818,19718.0
2018-06-21 15:40:00,159.82,159.82,159.67,159.69,28083.0,143.9638,143.9638,143.8287,143.8467,28083.0
2018-06-21 15:45:00,159.68,159.96,159.64,159.96,29204.0,143.8377,144.0899,143.8017,144.0899,29204.0
2018-06-21 15:50:00,159.94,160.2,159.88,160.16,49223.0,144.0719,144.3061,144.0179,144.2701,49223.0
2018-06-21 15:55:00,160.15,160.21,159.95,160.0,118016.0,144.2611,144.3151,144.0809,144.126,118016.0
2018-06-22 09:30:00,160.5,160.5,159.46,159.97,63523.0,144.5764,144.5764,143.6395,144.0989,63523.0
2018-06-22 09:35:00,159.85,159.85,158.76,159.2,25055.0,143.9908,143.9908,143.009,143.4053,25055.0
2018-06-22 09:40:00,159.16,159.17,158.46,158.61,42445.0,143.3693,143.3783,142.7387,142.8739,42445.0
2018-06-22 09:45:00,158.55,158.8,158.44,158.7,33987.0,142.8198,143.045,142.7207,142.9549,33987.0
2018-06-22 09:50:00,158.71,159.24,158.7,159.24,14607.0,142.9639,143.4414,142.9549,143.4414,14607.0
2018-06-22 09:55:00,159.15,159.27,158.85,159.06,18916.0,143.3603,143.4684,143.0901,143.2792,18916.0
2018-06-22 10:00:00,159.07,159.3,159.02,159.16,39502.0,143.2882,143.4954,143.2432,143.3693,39502.0
2018-06-22 10:05:00,159.16,159.54,159.12,159.14,28982.0,143.3693,143.7116,143.3333,143.3513,28982.0
2018-06-22 10:10:00,159.13,159.32,159.08,159.21,23703.0,143.3423,143.5134,143.2972,143.4143,23703.0
2018-06-22 10:15:00,159.24,159.35,159.0,159.0,25030.0,143.4414,143.5404,143.2252,143.2252,25030.0
2018-06-22 10:20:00,158.94,159.22,158.92,159.02,20184.0,143.1711,143.4233,143.1531,143.2432,20184.0
2018-06-22 10:25:00,159.0,159.01,158.55,158.77,18213.0,143.2252,143.2342,142.8198,143.018,18213.0
2018-06-22 10:30:00,158.78,158.81,158.62,158.81,19015.0,143.027,143.054,142.8829,143.054,19015.0
2018-06-22 10:35:00,158.85,159.06,158.85,158.94,18022.0,143.0901,143.2792,143.0901,143.1711,18022.0
2018-06-22 10:40:00,158.94,159.04,158.83,158.99,23657.0,143.1711,143.2612,143.072,143.2162,23657.0
2018-06-22 10:45:00,159.03,159.27,158.89,158.92,14291.0,143.2522,143.4684,143.1261,143.1531,14291.0
2018-06-22 10:50:00,158.91,159.08,158.83,158.91,17169.0,143.1441,143.2972,143.072,143.1441,17169.0
2018-06-22 10:55:00,158.91,159.1,158.89,159.1,11820.0,143.1441,143.3153,143.1261,143.3153,11820.0
2018-06-22 11:00:00,159.09,159.51,159.03,159.47,60957.0,143.3062,143.6846,143.2522,143.6485,60957.0
2018-06-22 11:05:00,159.47,159.52,159.3,159.51,31330.0,143.6485,143.6936,143.4954,143.6846,31330.0
2018-06-22 11:10:00,159.5,159.56,159.36,159.42,17035.0,143.6756,143.7296,143.5495,143.6035,17035.0
2018-06-22 11:15:00,159.43,159.52,159.39,159.48,15911.0,143.6125,143.6936,143.5765,143.6575,15911.0
2018-06-22 11:20:00,159.48,159.52,159.22,159.24,16412.0,143.6575,143.6936,143.4233,143.4414,16412.0
2018-06-22 11:25:00,159.24,159.43,159.21,159.4,14871.0,143.4414,143.6125,143.4143,143.5855,14871.0
2018-06-22 11:30:00,159.43,159.52,159.39,159.51,17128.0,143.6125,143.6936,143.5765,143.6846,17128.0
2018-06-22 11:35:00,159.49,159.52,159.4,159.5,16242.0,143.6666,143.6936,143.5855,143.6756,16242.0
2018-06-22 11:40:00,159.5,159.57,159.43,159.56,19773.0,143.6756,143.7386,143.6125,143.7296,19773.0
2018-06-22 11:45:00,159.56,159.59,159.44,159.49,13770.0,143.7296,143.7566,143.6215,143.6666,13770.0
2018-06-22 11:50:00,159.5,159.53,159.43,159.45,12579.0,143.6756,143.7026,143.6125,143.6305,12579.0
2018-06-22 11:55:00,159.47,159.52,159.38,159.39,13369.0,143.6485,143.6936,143.5675,143.5765,13369.0
2018-06-22 12:00:00,159.39,159.49,159.39,159.47,12597.0,143.5765,143.6666,143.5765,143.6485,12597.0
2018-06-22 12:05:00,159.48,159.51,159.29,159.36,10725.0,143.6575,143.6846,143.4864,143.5495,10725.0
2018-06-22 12:10:00,159.37,159.45,159.28,159.28,15921.0,143.5585,143.6305,143.4774,143.4774,15921.0
2018-06-22 12:15:00,159.27,159.44,159.19,159.2,26163.0,143.4684,143.6215,143.3963,143.4053,26163.0
2018-06-22 12:20:00,159.19,159.4,159.19,159.3,19218.0,143.3963,143.5855,143.3963,143.4954,19218.0
2018-06-22 12:25:00,159.28,159.34,159.19,159.2,10470.0,143.4774,143.5314,143.3963,143.4053,10470.0
2018-06-22 12:30:00,159.22,159.23,159.05,159.19,14051.0,143.4233,143.4324,143.2702,143.3963,14051.0
2018-06-22 12:35:00,159.2,159.23,159.1,159.23,13779.0,143.4053,143.4324,143.3153,143.4324,13779.0
2018-06-22 12:40:00,159.21,159.23,159.09,159.09,12885.0,143.4143,143.4324,143.3062,143.3062,12885.0
2018-06-22 12:45:00,159.11,159.29,159.06,159.18,13162.0,143.3243,143.4864,143.2792,143.3873,13162.0
2018-06-22 12:50:00,159.18,159.22,159.05,159.09,13842.0,143.3873,143.4233,143.2702,143.3062,13842.0
2018-06-22 12:55:00,159.08,159.2,159.04,159.15,10102.0,143.2972,143.4053,143.2612,143.3603,10102.0
2018-06-22 13:00:00,159.15,159.15,159.07,159.09,14751.0,143.3603,143.3603,143.2882,143.3062,14751.0
2018-06-22 13:05:00,159.1,159.11,158.95,159.02,15296.0,143.3153,143.3243,143.1801,143.2432,15296.0
2018-06-22 13:10:00,159.0,159.05,158.98,159.02,11107.0,143.2252,143.2702,143.2072,143.2432,11107.0
2018-06-22 13:15:00,159.02,159.1,158.76,158.95,25854.0,143.2432,143.3153,143.009,143.1801,25854.0
2018-06-22 13:20:00,158.97,159.08,158.91,158.92,11631.0,143.1981,143.2972,143.1441,143.1531,11631.0
2018-06-22 13:25:00,158.91,159.03,158.82,158.99,33038.0,143.1441,143.2522,143.063,143.2162,33038.0
2018-06-22 13:30:00,159.01,159.09,158.92,159.08,8934.0,143.2342,143.3062,143.1531,143.2972,8934.0
2018-06-22 13:35:00,159.09,159.15,159.08,159.11,10325.0,143.3062,143.3603,143.2972,143.3243,10325.0
2018-06-22 13:40:00,159.14,159.17,159.08,159.16,13983.0,143.3513,143.3783,143.2972,143.3693,13983.0
2018-06-22 13:45:00,159.15,159.28,159.15,159.27,4325.0,143.3603,143.4774,143.3603,143.4684,4325.0
2018-06-22 13:50:00,159.3,159.4,159.3,159.38,27518.0,143.4954,143.5855,143.4954,143.5675,27518.0
2018-06-22 13:55:00,159.37,159.48,159.37,159.44,26766.0,143.5585,143.6575,143.5585,143.6215,26766.0
2018-06-22 14:00:00,159.42,159.55,159.42,159.54,11314.0,143.6035,143.7206,143.6035,143.7116,11314.0
2018-06-22 14:05:00,159.52,159.52,159.31,159.37,11391.0,143.6936,143.6936,143.5044,143.5585,11391.0
2018-06-22 14:10:00,159.39,159.41,159.31,159.31,8883.0,143.5765,143.5945,143.5044,143.5044,8883.0
2018-06-22 14:15:00,159.31,159.5,159.3,159.44,14916.0,143.5044,143.6756,143.4954,143.6215,14916.0
2018-06-22 14:20:00,159.46,159.51,159.42,159.49,12067.0,143.6395,143.6846,143.6035,143.6666,12067.0
2018-06-22 14:25:00,159.5,159.67,159.49,159.64,15106.0,143.6756,143.8287,143.6666,143.8017,15106.0
2018-06-22 14:30:00,159.64,159.67,159.58,159.63,17855.0,143.8017,143.8287,143.7476,143.7927,17855.0
2018-06-22 14:35:00,159.63,159.72,159.62,159.72,11463.0,143.7927,143.8737,143.7837,143.8737,11463.0
2018-06-22 14:40:00,159.71,159.74,159.66,159.73,11887.0,143.8647,143.8918,143.8197,143.8827,11887.0
2018-06-22 14:45:00,159.74,159.97,159.74,159.92,13570.0,143.8918,144.0989,143.8918,144.0539,13570.0
2018-06-22 14:50:00,159.92,160.11,159.92,160.02,14216.0,144.0539,144.225,144.0539,144.144,14216.0
2018-06-22 14:55:00,160.04,160.04,159.91,159.91,11728.0,144.162,144.162,144.0449,144.0449,11728.0
2018-06-22 15:00:00,159.93,159.95,159.84,159.86,13300.0,144.0629,144.0809,143.9818,143.9998,13300.0
2018-06-22 15:05:00,159.88,159.9,159.82,159.88,15111.0,144.0179,144.0359,143.9638,144.0179,15111.0
2018-06-22 15:10:00,159.89,159.89,159.81,159.86,13370.0,144.0269,144.0269,143.9548,143.9998,13370.0
2018-06-22 15:15:00,159.86,159.93,159.82,159.9,10169.0,143.9998,144.0629,143.9638,144.0359,10169.0
2018-06-22 15:20:00,159.89,160.19,159.89,160.19,19937.0,144.0269,144.2971,144.0269,144.2971,19937.0
2018-06-22 15:25:00,160.19,160.46,160.16,160.24,98118.0,144.2971,144.5403,144.2701,144.3421,98118.0
2018-06-22 15:30:00,160.23,160.28,160.15,160.27,36471.0,144.3331,144.3782,144.2611,144.3692,36471.0
2018-06-22 15:35:00,160.25,160.29,160.17,160.23,29490.0,144.3512,144.3872,144.2791,144.3331,29490.0
2018-06-22 15:40:00,160.23,160.37,160.23,160.26,32489.0,144.3331,144.4592,144.3331,144.3602,32489.0
2018-06-22 15:45:00,160.26,160.4,160.15,160.26,47157.0,144.3602,144.4863,144.2611,144.3602,47157.0
2018-06-22 15:50:00,160.25,160.28,160.16,160.19,63226.0,144.3512,144.3782,144.2701,144.2971,63226.0
2018-06-22 15:55:00,160.19,160.2,159.51,159.65,201182.0,144.2971,144.3061,143.6846,143.8107,201182.0
2018-06-25 09:30:00,157.99,158.06,157.59,157.59,69535.0,142.3154,142.3784,141.9551,141.9551,69535.0
2018-06-25 09:35:00,157.58,157.69,156.59,156.7,46655.0,141.9461,142.0451,141.0543,141.1534,46655.0
2018-06-25 09:40:00,156.66,156.7,155.93,156.4,72442.0,141.1173,141.1534,140.4598,140.8831,72442.0
2018-06-25 09:45:00,156.43,156.47,155.58,156.17,45291.0,140.9101,140.9462,140.1445,140.6759,45291.0
2018-06-25 09:50:00,156.29,157.33,156.24,157.24,20661.0,140.784,141.7209,140.739,141.6398,20661.0
2018-06-25 09:55:00,157.21,157.34,157.0,157.08,20236.0,141.6128,141.7299,141.4236,141.4957,20236.0
2018-06-25 10:00:00,157.11,157.37,156.95,156.99,15762.0,141.5227,141.7569,141.3786,141.4146,15762.0
2018-06-25 10:05:00,156.96,157.17,156.86,156.95,22935.0,141.3876,141.5767,141.2975,141.3786,22935.0
2018-06-25 10:10:00,156.93,157.12,156.65,156.76,22464.0,141.3605,141.5317,141.1083,141.2074,22464.0
2018-06-25 10:15:00,156.71,156.78,156.59,156.59,39132.0,141.1624,141.2254,141.0543,141.0543,39132.0
2018-06-25 10:20:00,156.61,156.92,156.58,156.9,10484.0,141.0723,141.3515,141.0453,141.3335,10484.0
2018-06-25 10:25:00,156.83,156.98,156.78,156.97,36192.0,141.2705,141.4056,141.2254,141.3966,36192.0
2018-06-25 10:30:00,156.92,157.07,156.77,157.07,18215.0,141.3515,141.4867,141.2164,141.4867,18215.0
2018-06-25 10:35:00,157.09,157.39,157.05,157.32,7713.0,141.5047,141.7749,141.4686,141.7118,7713.0
2018-06-25 10:40:00,157.29,157.58,157.25,157.58,8799.0,141.6848,141.9461,141.6488,141.9461,8799.0
2018-06-25 10:45:00,157.57,157.91,157.53,157.73,19921.0,141.937,142.2433,141.901,142.0812,19921.0
2018-06-25 10:50:00,157.75,157.78,157.25,157.25,12220.0,142.0992,142.1262,141.6488,141.6488,12220.0
2018-06-25 10:55:00,157.24,157.29,156.82,157.11,16249.0,141.6398,141.6848,141.2615,141.5227,16249.0
2018-06-25 11:00:00,157.12,157.34,157.02,157.02,11185.0,141.5317,141.7299,141.4416,141.4416,11185.0
2018-06-25 11:05:00,156.98,157.09,156.96,157.03,8190.0,141.4056,141.5047,141.3876,141.4506,8190.0
2018-06-25 11:10:00,157.02,157.3,157.01,157.16,10896.0,141.4416,141.6938,141.4326,141.5677,10896.0
2018-06-25 11:15:00,157.16,157.26,156.98,156.98,9932.0,141.5677,141.6578,141.4056,141.4056,9932.0
2018-06-25 11:20:00,156.96,156.97,156.62,156.62,9379.0,141.3876,141.3966,141.0813,141.0813,9379.0
2018-06-25 11:25:00,156.62,156.78,156.57,156.62,16693.0,141.0813,141.2254,141.0363,141.0813,16693.0
2018-06-25 11:30:00,156.59,156.59,156.28,156.31,7497.0,141.0543,141.0543,140.775,140.8021,7497.0
2018-06-25 11:35:00,156.35,156.44,156.19,156.35,31247.0,140.8381,140.9192,140.694,140.8381,31247.0
2018-06-25 11:40:00,156.34,156.87,156.33,156.8,13143.0,140.8291,141.3065,140.8201,141.2434,13143.0
2018-06-25 11:45:00,156.76,156.85,156.64,156.78,17985.0,141.2074,141.2885,141.0993,141.2254,17985.0
2018-06-25 11:50:00,156.76,156.76,156.51,156.59,9454.0,141.2074,141.2074,140.9822,141.0543,9454.0
2018-06-25 11:55:00,156.62,156.64,156.38,156.38,11838.0,141.0813,141.0993,140.8651,140.8651,11838.0
2018-06-25 12:00:00,156.44,156.46,156.02,156.17,16833.0,140.9192,140.9372,140.5408,140.6759,16833.0
2018-06-25 12:05:00,156.14,156.16,155.63,155.63,17780.0,140.6489,140.6669,140.1895,140.1895,17780.0
2018-06-25 12:10:00,155.66,155.79,155.41,155.66,30082.0,140.2165,140.3336,139.9913,140.2165,30082.0
2018-06-25 12:15:00,155.65,155.68,155.53,155.65,20370.0,140.2075,140.2346,140.0994,140.2075,20370.0
2018-06-25 12:20:00,155.62,155.84,155.52,155.83,32465.0,140.1805,140.3787,140.0904,140.3697,32465.0
2018-06-25 12:25:00,155.83,155.83,155.66,155.83,25426.0,140.3697,140.3697,140.2165,140.3697,25426.0
2018-06-25 12:30:00,155.8,155.97,155.8,155.97,14790.0,140.3427,140.4958,140.3427,140.4958,14790.0
2018-06-25 12:35:00,155.99,155.99,155.7,155.77,8113.0,140.5138,140.5138,140.2526,140.3156,8113.0
2018-06-25 12:40:00,155.79,156.16,155.79,156.03,8104.0,140.3336,140.6669,140.3336,140.5498,8104.0
2018-06-25 12:45:00,156.01,156.04,155.88,155.97,7144.0,140.5318,140.5588,140.4147,140.4958,7144.0
2018-06-25 12:50:00,155.95,156.23,155.95,156.1,7471.0,140.4778,140.73,140.4778,140.6129,7471.0
2018-06-25 12:55:00,156.12,156.43,156.12,156.43,9098.0,140.6309,140.9101,140.6309,140.9101,9098.0
2018-06-25 13:00:00,156.42,156.44,156.09,156.19,7832.0,140.9011,140.9192,140.6039,140.694,7832.0
2018-06-25 13:05:00,156.23,156.26,156.13,156.17,7964.0,140.73,140.757,140.6399,140.6759,7964.0
2018-06-25 13:10:00,156.18,156.18,156.0,156.01,11436.0,140.685,140.685,140.5228,140.5318,11436.0
2018-06-25 13:15:00,156.02,156.04,155.8,155.84,14049.0,140.5408,140.5588,140.3427,140.3787,14049.0
2018-06-25 13:20:00,155.83,155.91,155.68,155.78,18721.0,140.3697,140.4417,140.2346,140.3246,18721.0
2018-06-25 13:25:00,155.78,156.27,155.75,156.2,42774.0,140.3246,140.766,140.2976,140.703,42774.0
2018-06-25 13:30:00,156.14,156.49,156.11,156.47,17935.0,140.6489,140.9642,140.6219,140.9462,17935.0
2018-06-25 13:35:00,156.47,156.5,156.34,156.49,11197.0,140.9462,140.9732,140.8291,140.9642,11197.0
2018-06-25 13:40:00,156.47,156.75,156.47,156.75,19652.0,140.9462,141.1984,140.9462,141.1984,19652.0
2018-06-25 13:45:00,156.75,156.82,156.61,156.73,14081.0,141.1984,141.2615,141.0723,141.1804,14081.0
2018-06-25 13:50:00,156.71,156.92,156.71,156.77,32074.0,141.1624,141.3515,141.1624,141.2164,32074.0
2018-06-25 13:55:00,156.79,156.81,156.36,156.36,22884.0,141.2344,141.2524,140.8471,140.8471,22884.0
2018-06-25 14:00:00,156.35,156.42,156.27,156.4,22716.0,140.8381,140.9011,140.766,140.8831,22716.0
2018-06-25 14:05:00,156.42,156.48,156.27,156.27,17028.0,140.9011,140.9552,140.766,140.766,17028.0
2018-06-25 14:10:00,156.26,156.42,156.15,156.15,18175.0,140.757,140.9011,140.6579,140.6579,18175.0
2018-06-25 14:15:00,156.15,156.31,156.15,156.2,21007.0,140.6579,140.8021,140.6579,140.703,21007.0
2018-06-25 14:20:00,156.21,156.27,156.11,156.24,19648.0,140.712,140.766,140.6219,140.739,19648.0
2018-06-25 14:25:00,156.25,156.42,156.25,156.42,17357.0,140.748,140.9011,140.748,140.9011,17357.0
2018-06-25 14:30:00,156.4,156.41,156.1,156.11,36903.0,140.8831,140.8921,140.6129,140.6219,36903.0
2018-06-25 14:35:00,156.1,156.19,155.76,155.76,26436.0,140.6129,140.694,140.3066,140.3066,26436.0
2018-06-25 14:40:00,155.72,155.84,155.7,155.77,32006.0,140.2706,140.3787,140.2526,140.3156,32006.0
2018-06-25 14:45:00,155.75,155.82,155.61,155.61,25962.0,140.2976,140.3607,140.1715,140.1715,25962.0
2018-06-25 14:50:00,155.62,155.66,155.36,155.42,24128.0,140.1805,140.2165,139.9463,140.0004,24128.0
2018-06-25 14:55:00,155.39,155.79,155.39,155.76,24616.0,139.9733,140.3336,139.9733,140.3066,24616.0
2018-06-25 15:00:00,155.75,155.95,155.71,155.92,16174.0,140.2976,140.4778,140.2616,140.4507,16174.0
2018-06-25 15:05:00,155.92,155.92,155.64,155.68,33266.0,140.4507,140.4507,140.1985,140.2346,33266.0
2018-06-25 15:10:00,155.66,155.81,155.44,155.44,28138.0,140.2165,140.3517,140.0184,140.0184,28138.0
2018-06-25 15:15:00,155.45,155.79,155.35,155.77,41039.0,140.0274,140.3336,139.9373,140.3156,41039.0
2018-06-25 15:20:00,155.77,155.8,155.59,155.72,23520.0,140.3156,140.3427,140.1535,140.2706,23520.0
2018-06-25 15:25:00,155.73,155.83,155.67,155.71,30978.0,140.2796,140.3697,140.2255,140.2616,30978.0
2018-06-25 15:30:00,155.74,155.93,155.64,155.93,33452.0,140.2886,140.4598,140.1985,140.4598,33452.0
2018-06-25 15:35:00,155.95,156.54,155.91,156.46,48331.0,140.4778,141.0092,140.4417,140.9372,48331.0
2018-06-25 15:40:00,156.42,156.63,156.34,156.46,38650.0,140.9011,141.0903,140.8291,140.9372,38650.0
2018-06-25 15:45:00,156.45,156.46,155.95,156.17,58375.0,140.9282,140.9372,140.4778,140.6759,58375.0
2018-06-25 15:50:00,156.16,156.51,156.11,156.49,64077.0,140.6669,140.9822,140.6219,140.9642,64077.0
2018-06-25 15:55:00,156.49,156.61,156.11,156.19,172056.0,140.9642,141.0723,140.6219,140.694,172056.0
2018-06-26 09:30:00,156.53,156.88,156.19,156.52,49346.0,141.0002,141.3155,140.694,140.9912,49346.0
2018-06-26 09:35:00,156.41,156.94,156.16,156.68,26764.0,140.8921,141.3695,140.6669,141.1353,26764.0
2018-06-26 09:40:00,156.68,157.43,156.66,157.28,30199.0,141.1353,141.8109,141.1173,141.6758,30199.0
2018-06-26 09:45:00,157.35,157.36,157.12,157.33,20322.0,141.7389,141.7479,141.5317,141.7209,20322.0
2018-06-26 09:50:00,157.38,157.38,156.56,156.68,32463.0,141.7659,141.7659,141.0273,141.1353,32463.0
2018-06-26 09:55:00,156.67,156.98,156.35,156.98,29860.0,141.1263,141.4056,140.8381,141.4056,29860.0
2018-06-26 10:00:00,156.94,157.25,156.87,157.25,13790.0,141.3695,141.6488,141.3065,141.6488,13790.0
2018-06-26 10:05:00,157.21,157.3,157.11,157.23,15778.0,141.6128,141.6938,141.5227,141.6308,15778.0
2018-06-26 10:10:00,157.19,157.43,157.16,157.32,24752.0,141.5947,141.8109,141.5677,141.7118,24752.0
2018-06-26 10:15:00,157.38,157.59,157.3,157.41,15538.0,141.7659,141.9551,141.6938,141.7929,15538.0
2018-06-26 10:20:00,157.45,157.45,157.13,157.16,10301.0,141.829,141.829,141.5407,141.5677,10301.0
2018-06-26 10:25:00,157.17,157.24,156.73,156.73,10355.0,141.5767,141.6398,141.1804,141.1804,10355.0
2018-06-26 10:30:00,156.77,157.13,156.76,157.1,16510.0,141.2164,141.5407,141.2074,141.5137,16510.0
2018-06-26 10:35:00,157.06,157.06,156.79,156.97,8578.0,141.4776,141.4776,141.2344,141.3966,8578.0
2018-06-26 10:40:00,156.95,156.95,156.72,156.79,9563.0,141.3786,141.3786,141.1714,141.2344,9563.0
2018-06-26 10:45:00,156.77,156.81,156.36,156.59,14822.0,141.2164,141.2524,140.8471,141.0543,14822.0
2018-06-26 10:50:00,156.59,156.79,156.59,156.69,11561.0,141.0543,141.2344,141.0543,141.1444,11561.0
2018-06-26 10:55:00,156.74,156.75,156.64,156.72,23088.0,141.1894,141.1984,141.0993,141.1714,23088.0
2018-06-26 11:00:00,156.67,156.84,156.59,156.73,13902.0,141.1263,141.2795,141.0543,141.1804,13902.0
2018-06-26 11:05:00,156.78,156.81,156.58,156.6,16632.0,141.2254,141.2524,141.0453,141.0633,16632.0
2018-06-26 11:10:00,156.61,156.76,156.6,156.67,14463.0,141.0723,141.2074,141.0633,141.1263,14463.0
2018-06-26 11:15:00,156.67,156.69,156.51,156.52,12696.0,141.1263,141.1444,140.9822,140.9912,12696.0
2018-06-26 11:20:00,156.53,156.53,156.36,156.39,14974.0,141.0002,141.0002,140.8471,140.8741,14974.0
2018-06-26 11:25:00,156.38,156.46,156.29,156.36,19687.0,140.8651,140.9372,140.784,140.8471,19687.0
2018-06-26 11:30:00,156.35,156.41,156.21,156.36,14948.0,140.8381,140.8921,140.712,140.8471,14948.0
2018-06-26 11:35:00,156.34,156.46,156.29,156.43,17701.0,140.8291,140.9372,140.784,140.9101,17701.0
2018-06-26 11:40:00,156.43,156.56,156.3,156.38,19879.0,140.9101,141.0273,140.793,140.8651,19879.0
2018-06-26 11:45:00,156.37,156.59,156.37,156.52,14204.0,140.8561,141.0543,140.8561,140.9912,14204.0
2018-06-26 11:50:00,156.52,156.57,156.45,156.51,18421.0,140.9912,141.0363,140.9282,140.9822,18421.0
2018-06-26 11:55:00,156.48,156.62,156.48,156.56,23514.0,140.9552,141.0813,140.9552,141.0273,23514.0
2018-06-26 12:00:00,156.56,156.88,156.56,156.88,21892.0,141.0273,141.3155,141.0273,141.3155,21892.0
2018-06-26 12:05:00,156.88,156.95,156.75,156.95,13193.0,141.3155,141.3786,141.1984,141.3786,13193.0
2018-06-26 12:10:00,156.89,156.97,156.82,156.82,9986.0,141.3245,141.3966,141.2615,141.2615,9986.0
2018-06-26 12:15:00,156.84,156.86,156.69,156.81,17272.0,141.2795,141.2975,141.1444,141.2524,17272.0
2018-06-26 12:20:00,156.83,156.89,156.79,156.79,11966.0,141.2705,141.3245,141.2344,141.2344,11966.0
2018-06-26 12:25:00,156.77,156.81,156.7,156.7,7370.0,141.2164,141.2524,141.1534,141.1534,7370.0
2018-06-26 12:30:00,156.73,156.9,156.71,156.9,13955.0,141.1804,141.3335,141.1624,141.3335,13955.0
2018-06-26 12:35:00,156.9,157.16,156.9,157.03,19494.0,141.3335,141.5677,141.3335,141.4506,19494.0
2018-06-26 12:40:00,157.0,157.1,156.83,156.86,8578.0,141.4236,141.5137,141.2705,141.2975,8578.0
2018-06-26 12:45:00,156.9,156.96,156.74,156.96,8088.0,141.3335,141.3876,141.1894,141.3876,8088.0
2018-06-26 12:50:00,156.97,157.08,156.93,157.03,11069.0,141.3966,141.4957,141.3605,141.4506,11069.0
2018-06-26 12:55:00,157.07,157.13,157.0,157.08,7103.0,141.4867,141.5407,141.4236,141.4957,7103.0
2018-06-26 13:00:00,157.07,157.17,157.06,157.11,9199.0,141.4867,141.5767,141.4776,141.5227,9199.0
2018-06-26 13:05:00,157.1,157.34,157.09,157.34,11972.0,141.5137,141.7299,141.5047,141.7299,11972.0
2018-06-26 13:10:00,157.3,157.35,157.25,157.32,6870.0,141.6938,141.7389,141.6488,141.7118,6870.0
2018-06-26 13:15:00,157.34,157.48,157.27,157.44,12834.0,141.7299,141.856,141.6668,141.8199,12834.0
2018-06-26 13:20:00,157.47,157.55,157.43,157.53,19125.0,141.847,141.919,141.8109,141.901,19125.0
2018-06-26 13:25:00,157.51,157.51,157.27,157.3,8944.0,141.883,141.883,141.6668,141.6938,8944.0
2018-06-26 13:30:00,157.3,157.3,157.18,157.29,7798.0,141.6938,141.6938,141.5857,141.6848,7798.0
2018-06-26 13:35:00,157.28,157.37,157.21,157.35,7683.0,141.6758,141.7569,141.6128,141.7389,7683.0
2018-06-26 13:40:00,157.32,157.33,157.2,157.24,7532.0,141.7118,141.7209,141.6038,141.6398,7532.0
2018-06-26 13:45:00,157.21,157.34,157.21,157.29,6035.0,141.6128,141.7299,141.6128,141.6848,6035.0
2018-06-26 13:50:00,157.29,157.29,157.13,157.13,5235.0,141.6848,141.6848,141.5407,141.5407,5235.0
2018-06-26 13:55:00,157.15,157.21,157.12,157.2,8972.0,141.5587,141.6128,141.5317,141.6038,8972.0
2018-06-26 14:00:00,157.21,157.25,157.1,157.13,12349.0,141.6128,141.6488,141.5137,141.5407,12349.0
2018-06-26 14:05:00,157.11,157.15,156.96,156.96,10151.0,141.5227,141.5587,141.3876,141.3876,10151.0
2018-06-26 14:10:00,156.98,156.98,156.9,156.97,9769.0,141.4056,141.4056,141.3335,141.3966,9769.0
2018-06-26 14:15:00,156.96,157.04,156.96,157.01,9667.0,141.3876,141.4596,141.3876,141.4326,9667.0
2018-06-26 14:20:00,157.02,157.07,156.98,157.0,14792.0,141.4416,141.4867,141.4056,141.4236,14792.0
2018-06-26 14:25:00,157.01,157.04,156.89,156.94,12473.0,141.4326,141.4596,141.3245,141.3695,12473.0
2018-06-26 14:30:00,156.94,157.24,156.9,157.24,15979.0,141.3695,141.6398,141.3335,141.6398,15979.0
2018-06-26 14:35:00,157.25,157.35,157.2,157.35,15759.0,141.6488,141.7389,141.6038,141.7389,15759.0
2018-06-26 14:40:00,157.36,157.42,157.35,157.41,22930.0,141.7479,141.8019,141.7389,141.7929,22930.0
2018-06-26 14:45:00,157.41,157.5,157.39,157.41,24689.0,141.7929,141.874,141.7749,141.7929,24689.0
2018-06-26 14:50:00,157.45,157.46,157.39,157.4,17711.0,141.829,141.838,141.7749,141.7839,17711.0
2018-06-26 14:55:00,157.4,157.47,157.22,157.28,14786.0,141.7839,141.847,141.6218,141.6758,14786.0
2018-06-26 15:00:00,157.26,157.31,157.18,157.2,14839.0,141.6578,141.7028,141.5857,141.6038,14839.0
2018-06-26 15:05:00,157.16,157.22,157.1,157.12,8382.0,141.5677,141.6218,141.5137,141.5317,8382.0
2018-06-26 15:10:00,157.14,157.15,157.08,157.14,9700.0,141.5497,141.5587,141.4957,141.5497,9700.0
2018-06-26 15:15:00,157.12,157.12,156.89,156.89,12899.0,141.5317,141.5317,141.3245,141.3245,12899.0
2018-06-26 15:20:00,156.86,157.03,156.85,157.01,21591.0,141.2975,141.4506,141.2885,141.4326,21591.0
2018-06-26 15:25:00,156.99,157.16,156.97,157.07,60821.0,141.4146,141.5677,141.3966,141.4867,60821.0
2018-06-26 15:30:00,157.06,157.47,157.04,157.46,37640.0,141.4776,141.847,141.4596,141.838,37640.0
2018-06-26 15:35:00,157.46,157.46,157.3,157.35,25158.0,141.838,141.838,141.6938,141.7389,25158.0
2018-06-26 15:40:00,157.34,157.35,157.18,157.18,23379.0,141.7299,141.7389,141.5857,141.5857,23379.0
2018-06-26 15:45:00,157.17,157.2,156.98,157.03,37889.0,141.5767,141.6038,141.4056,141.4506,37889.0
2018-06-26 15:50:00,157.03,157.1,156.86,157.09,41946.0,141.4506,141.5137,141.2975,141.5047,41946.0
2018-06-26 15:55:00,157.09,157.13,156.83,156.86,91642.0,141.5047,141.5407,141.2705,141.2975,91642.0
2018-06-27 09:30:00,157.16,158.06,157.16,157.94,58901.0,141.5677,142.3784,141.5677,142.2703,58901.0
2018-06-27 09:35:00,157.9,158.12,157.7,157.84,30164.0,142.2343,142.4325,142.0541,142.1803,30164.0
2018-06-27 09:40:00,157.7,157.87,157.14,157.38,24121.0,142.0541,142.2073,141.5497,141.7659,24121.0
2018-06-27 09:45:00,157.4,157.83,157.33,157.77,10550.0,141.7839,142.1713,141.7209,142.1172,10550.0
2018-06-27 09:50:00,157.79,157.93,157.69,157.93,9263.0,142.1352,142.2613,142.0451,142.2613,9263.0
2018-06-27 09:55:00,157.99,157.99,157.73,157.78,6789.0,142.3154,142.3154,142.0812,142.1262,6789.0
2018-06-27 10:00:00,157.79,157.79,157.58,157.66,15359.0,142.1352,142.1352,141.9461,142.0181,15359.0
2018-06-27 10:05:00,157.65,157.82,157.59,157.79,15080.0,142.0091,142.1622,141.9551,142.1352,15080.0
2018-06-27 10:10:00,157.82,158.19,157.79,158.14,24117.0,142.1622,142.4955,142.1352,142.4505,24117.0
2018-06-27 10:15:00,158.18,158.44,158.18,158.3,30212.0,142.4865,142.7207,142.4865,142.5946,30212.0
2018-06-27 10:20:00,158.26,158.29,158.15,158.23,26135.0,142.5586,142.5856,142.4595,142.5316,26135.0
2018-06-27 10:25:00,158.21,158.49,158.2,158.42,25716.0,142.5135,142.7658,142.5045,142.7027,25716.0
2018-06-27 10:30:00,158.42,158.49,158.15,158.15,30591.0,142.7027,142.7658,142.4595,142.4595,30591.0
2018-06-27 10:35:00,158.15,158.53,158.14,158.49,27841.0,142.4595,142.8018,142.4505,142.7658,27841.0
2018-06-27 10:40:00,158.49,158.7,158.43,158.62,47294.0,142.7658,142.9549,142.7117,142.8829,47294.0
2018-06-27 10:45:00,158.64,158.65,158.38,158.38,20348.0,142.9009,142.9099,142.6667,142.6667,20348.0
2018-06-27 10:50:00,158.39,158.39,158.22,158.22,14839.0,142.6757,142.6757,142.5226,142.5226,14839.0
2018-06-27 10:55:00,158.21,158.21,158.01,158.12,20263.0,142.5135,142.5135,142.3334,142.4325,20263.0
2018-06-27 11:00:00,158.09,158.44,158.09,158.32,113308.0,142.4055,142.7207,142.4055,142.6126,113308.0
2018-06-27 11:05:00,158.32,158.32,158.0,158.25,33325.0,142.6126,142.6126,142.3244,142.5496,33325.0
2018-06-27 11:10:00,158.25,158.41,158.09,158.35,42741.0,142.5496,142.6937,142.4055,142.6397,42741.0
2018-06-27 11:15:00,158.39,158.54,158.17,158.37,31308.0,142.6757,142.8108,142.4775,142.6577,31308.0
2018-06-27 11:20:00,158.33,158.35,158.14,158.18,14326.0,142.6216,142.6397,142.4505,142.4865,14326.0
2018-06-27 11:25:00,158.17,158.19,157.9,157.99,18138.0,142.4775,142.4955,142.2343,142.3154,18138.0
2018-06-27 11:30:00,157.97,158.14,157.8,158.07,31855.0,142.2974,142.4505,142.1442,142.3874,31855.0
2018-06-27 11:35:00,158.05,158.19,157.98,158.19,16289.0,142.3694,142.4955,142.3064,142.4955,16289.0
2018-06-27 11:40:00,158.18,158.22,158.1,158.22,16292.0,142.4865,142.5226,142.4145,142.5226,16292.0
2018-06-27 11:45:00,158.23,158.37,158.2,158.25,12048.0,142.5316,142.6577,142.5045,142.5496,12048.0
2018-06-27 11:50:00,158.23,158.4,158.22,158.38,17414.0,142.5316,142.6847,142.5226,142.6667,17414.0
2018-06-27 11:55:00,158.42,158.44,158.31,158.32,12691.0,142.7027,142.7207,142.6036,142.6126,12691.0
2018-06-27 12:00:00,158.34,158.5,158.27,158.48,17603.0,142.6307,142.7748,142.5676,142.7568,17603.0
2018-06-27 12:05:00,158.5,158.59,158.5,158.55,23412.0,142.7748,142.8558,142.7748,142.8198,23412.0
2018-06-27 12:10:00,158.56,158.56,158.46,158.49,23262.0,142.8288,142.8288,142.7387,142.7658,23262.0
2018-06-27 12:15:00,158.47,158.49,158.26,158.38,22203.0,142.7478,142.7658,142.5586,142.6667,22203.0
2018-06-27 12:20:00,158.35,158.37,158.16,158.16,19405.0,142.6397,142.6577,142.4685,142.4685,19405.0
2018-06-27 12:25:00,158.17,158.35,158.09,158.28,57434.0,142.4775,142.6397,142.4055,142.5766,57434.0
2018-06-27 12:30:00,158.28,158.33,157.9,157.98,60386.0,142.5766,142.6216,142.2343,142.3064,60386.0
2018-06-27 12:35:00,158.01,158.01,157.62,157.73,14675.0,142.3334,142.3334,141.9821,142.0812,14675.0
2018-06-27 12:40:00,157.73,157.75,157.51,157.62,15761.0,142.0812,142.0992,141.883,141.9821,15761.0
2018-06-27 12:45:00,157.56,157.67,157.45,157.62,14279.0,141.928,142.0271,141.829,141.9821,14279.0
2018-06-27 12:50:00,157.61,157.63,157.4,157.4,15132.0,141.9731,141.9911,141.7839,141.7839,15132.0
2018-06-27 12:55:00,157.37,157.42,157.22,157.28,15085.0,141.7569,141.8019,141.6218,141.6758,15085.0
2018-06-27 13:00:00,157.25,157.38,157.13,157.23,25882.0,141.6488,141.7659,141.5407,141.6308,25882.0
2018-06-27 13:05:00,157.22,157.24,156.89,156.9,12935.0,141.6218,141.6398,141.3245,141.3335,12935.0
2018-06-27 13:10:00,156.95,156.95,156.63,156.65,18454.0,141.3786,141.3786,141.0903,141.1083,18454.0
2018-06-27 13:15:00,156.67,156.69,156.22,156.29,22651.0,141.1263,141.1444,140.721,140.784,22651.0
2018-06-27 13:20:00,156.24,156.53,156.23,156.5,20216.0,140.739,141.0002,140.73,140.9732,20216.0
2018-06-27 13:25:00,156.47,156.64,156.46,156.58,18237.0,140.9462,141.0993,140.9372,141.0453,18237.0
2018-06-27 13:30:00,156.57,156.67,156.37,156.66,15196.0,141.0363,141.1263,140.8561,141.1173,15196.0
2018-06-27 13:35:00,156.68,156.69,156.54,156.64,13164.0,141.1353,141.1444,141.0092,141.0993,13164.0
2018-06-27 13:40:00,156.64,156.91,156.62,156.88,11716.0,141.0993,141.3425,141.0813,141.3155,11716.0
2018-06-27 13:45:00,156.87,156.88,156.5,156.5,12873.0,141.3065,141.3155,140.9732,140.9732,12873.0
2018-06-27 13:50:00,156.5,156.7,156.35,156.5,33904.0,140.9732,141.1534,140.8381,140.9732,33904.0
2018-06-27 13:55:00,156.48,156.67,156.33,156.64,14021.0,140.9552,141.1263,140.8201,141.0993,14021.0
2018-06-27 14:00:00,156.63,156.87,156.61,156.78,13063.0,141.0903,141.3065,141.0723,141.2254,13063.0
2018-06-27 14:05:00,156.77,156.8,156.28,156.29,17620.0,141.2164,141.2434,140.775,140.784,17620.0
2018-06-27 14:10:00,156.34,156.45,156.26,156.43,13848.0,140.8291,140.9282,140.757,140.9101,13848.0
2018-06-27 14:15:00,156.45,156.69,156.38,156.64,15124.0,140.9282,141.1444,140.8651,141.0993,15124.0
2018-06-27 14:20:00,156.66,156.81,156.59,156.69,13031.0,141.1173,141.2524,141.0543,141.1444,13031.0
2018-06-27 14:25:00,156.71,156.73,156.49,156.49,14245.0,141.1624,141.1804,140.9642,140.9642,14245.0
2018-06-27 14:30:00,156.48,156.69,156.36,156.52,19556.0,140.9552,141.1444,140.8471,140.9912,19556.0
2018-06-27 14:35:00,156.57,157.13,156.54,156.9,26259.0,141.0363,141.5407,141.0092,141.3335,26259.0
2018-06-27 14:40:00,156.91,157.04,156.88,156.88,17207.0,141.3425,141.4596,141.3155,141.3155,17207.0
2018-06-27 14:45:00,156.89,156.94,156.67,156.67,16271.0,141.3245,141.3695,141.1263,141.1263,16271.0
2018-06-27 14:50:00,156.71,156.73,156.33,156.39,12414.0,141.1624,141.1804,140.8201,140.8741,12414.0
2018-06-27 14:55:00,156.33,156.5,156.33,156.43,21911.0,140.8201,140.9732,140.8201,140.9101,21911.0
2018-06-27 15:00:00,156.48,156.54,156.35,156.5,26365.0,140.9552,141.0092,140.8381,140.9732,26365.0
2018-06-27 15:05:00,156.53,156.57,156.31,156.34,33309.0,141.0002,141.0363,140.8021,140.8291,33309.0
2018-06-27 15:10:00,156.33,156.33,155.94,156.07,57185.0,140.8201,140.8201,140.4688,140.5859,57185.0
2018-06-27 15:15:00,156.08,156.31,155.92,156.31,29466.0,140.5949,140.8021,140.4507,140.8021,29466.0
2018-06-27 15:20:00,156.35,156.39,156.18,156.39,21550.0,140.8381,140.8741,140.685,140.8741,21550.0
2018-06-27 15:25:00,156.39,156.64,156.25,156.53,27481.0,140.8741,141.0993,140.748,141.0002,27481.0
2018-06-27 15:30:00,156.53,156.58,156.37,156.48,43053.0,141.0002,141.0453,140.8561,140.9552,43053.0
2018-06-27 15:35:00,156.46,156.47,156.26,156.36,72920.0,140.9372,140.9462,140.757,140.8471,72920.0
2018-06-27 15:40:00,156.36,156.61,156.32,156.39,53499.0,140.8471,141.0723,140.8111,140.8741,53499.0
2018-06-27 15:45:00,156.4,156.41,155.76,155.8,62774.0,140.8831,140.8921,140.3066,140.3427,62774.0
2018-06-27 15:50:00,155.76,156.15,155.68,155.81,84366.0,140.3066,140.6579,140.2346,140.3517,84366.0
2018-06-27 15:55:00,155.8,156.16,155.3,155.36,181858.0,140.3427,140.6669,139.8923,139.9463,181858.0
2018-06-28 09:30:00,160.49,163.17,159.7,162.92,176296.0,144.5673,146.9815,143.8557,146.7563,176296.0
2018-06-28 09:35:00,162.92,163.43,162.52,163.04,127318.0,146.7563,147.2157,146.3959,146.8644,127318.0
2018-06-28 09:40:00,163.03,163.42,161.83,162.49,219876.0,146.8553,147.2067,145.7744,146.3689,219876.0
2018-06-28 09:45:00,162.52,162.8,161.75,161.87,196138.0,146.3959,146.6482,145.7023,145.8104,196138.0
2018-06-28 09:50:00,161.88,163.33,161.84,163.28,86533.0,145.8194,147.1256,145.7834,147.0805,86533.0
2018-06-28 09:55:00,163.21,163.95,163.15,163.34,71173.0,147.0175,147.6841,146.9634,147.1346,71173.0
2018-06-28 10:00:00,163.28,164.16,163.28,163.87,114914.0,147.0805,147.8732,147.0805,147.612,114914.0
2018-06-28 10:05:00,163.85,164.36,163.82,164.09,104026.0,147.594,148.0534,147.567,147.8102,104026.0
2018-06-28 10:10:00,164.1,164.3,163.79,163.87,77598.0,147.8192,147.9993,147.5399,147.612,77598.0
2018-06-28 10:15:00,163.87,164.45,163.53,163.55,122681.0,147.612,148.1345,147.3057,147.3238,122681.0
2018-06-28 10:20:00,163.51,163.75,162.86,163.7,54060.0,147.2877,147.5039,146.7022,147.4589,54060.0
2018-06-28 10:25:00,163.77,164.16,163.48,163.5,25539.0,147.5219,147.8732,147.2607,147.2787,25539.0
2018-06-28 10:30:00,163.53,163.7,163.3,163.6,31659.0,147.3057,147.4589,147.0986,147.3688,31659.0
2018-06-28 10:35:00,163.59,163.86,163.23,163.69,56051.0,147.3598,147.603,147.0355,147.4499,56051.0
2018-06-28 10:40:00,163.64,163.91,163.63,163.85,100443.0,147.4048,147.648,147.3958,147.594,100443.0
2018-06-28 10:45:00,163.86,163.92,163.7,163.78,41334.0,147.603,147.657,147.4589,147.5309,41334.0
2018-06-28 10:50:00,163.81,164.0,163.37,163.9,60227.0,147.558,147.7291,147.1616,147.639,60227.0
2018-06-28 10:55:00,163.85,164.42,163.68,164.34,56347.0,147.594,148.1074,147.4409,148.0354,56347.0
2018-06-28 11:00:00,164.34,164.99,164.3,164.63,98517.0,148.0354,148.6209,147.9993,148.2966,98517.0
2018-06-28 11:05:00,164.63,164.66,164.01,164.18,77341.0,148.2966,148.3236,147.7381,147.8912,77341.0
2018-06-28 11:10:00,164.18,164.19,163.72,164.02,40551.0,147.8912,147.9003,147.4769,147.7471,40551.0
2018-06-28 11:15:00,163.99,164.57,163.87,164.44,56237.0,147.7201,148.2426,147.612,148.1255,56237.0
2018-06-28 11:20:00,164.49,164.49,164.08,164.32,20168.0,148.1705,148.1705,147.8012,148.0174,20168.0
2018-06-28 11:25:00,164.37,164.9,164.37,164.84,30835.0,148.0624,148.5398,148.0624,148.4858,30835.0
2018-06-28 11:30:00,164.86,165.0,164.77,164.95,63990.0,148.5038,148.6299,148.4227,148.5849,63990.0
2018-06-28 11:35:00,164.96,165.56,164.94,165.28,104555.0,148.5939,149.1343,148.5758,148.8821,104555.0
2018-06-28 11:40:00,165.28,165.3,164.57,164.67,59138.0,148.8821,148.9001,148.2426,148.3326,59138.0
2018-06-28 11:45:00,164.67,165.17,164.48,165.06,32993.0,148.3326,148.783,148.1615,148.6839,32993.0
2018-06-28 11:50:00,165.03,165.28,164.92,164.99,52485.0,148.6569,148.8821,148.5578,148.6209,52485.0
2018-06-28 11:55:00,165.03,165.11,164.8,164.95,35420.0,148.6569,148.729,148.4497,148.5849,35420.0
2018-06-28 12:00:00,164.99,165.27,164.71,164.73,33203.0,148.6209,148.8731,148.3687,148.3867,33203.0
2018-06-28 12:05:00,164.69,164.75,164.16,164.38,37049.0,148.3507,148.4047,147.8732,148.0714,37049.0
2018-06-28 12:10:00,164.4,164.45,164.1,164.34,48650.0,148.0894,148.1345,147.8192,148.0354,48650.0
2018-06-28 12:15:00,164.31,164.32,163.9,164.07,37344.0,148.0084,148.0174,147.639,147.7922,37344.0
2018-06-28 12:20:00,164.11,164.3,163.84,164.01,30400.0,147.8282,147.9993,147.585,147.7381,30400.0
2018-06-28 12:25:00,163.99,164.01,163.75,163.89,22590.0,147.7201,147.7381,147.5039,147.63,22590.0
2018-06-28 12:30:00,163.91,164.09,163.82,164.09,23212.0,147.648,147.8102,147.567,147.8102,23212.0
2018-06-28 12:35:00,164.08,164.2,163.67,164.18,39455.0,147.8012,147.9093,147.4318,147.8912,39455.0
2018-06-28 12:40:00,164.17,164.2,163.45,163.47,43313.0,147.8822,147.9093,147.2337,147.2517,43313.0
2018-06-28 12:45:00,163.47,163.49,163.19,163.28,32043.0,147.2517,147.2697,146.9995,147.0805,32043.0
2018-06-28 12:50:00,163.29,163.62,163.29,163.51,37353.0,147.0895,147.3868,147.0895,147.2877,37353.0
2018-06-28 12:55:00,163.51,163.88,163.29,163.77,40384.0,147.2877,147.621,147.0895,147.5219,40384.0
2018-06-28 13:00:00,163.75,163.86,163.68,163.78,16378.0,147.5039,147.603,147.4409,147.5309,16378.0
2018-06-28 13:05:00,163.78,163.84,163.52,163.72,18765.0,147.5309,147.585,147.2967,147.4769,18765.0
2018-06-28 13:10:00,163.74,163.9,163.72,163.76,23892.0,147.4949,147.639,147.4769,147.5129,23892.0
2018-06-28 13:15:00,163.75,164.09,163.74,163.86,20260.0,147.5039,147.8102,147.4949,147.603,20260.0
2018-06-28 13:20:00,163.83,163.9,163.8,163.87,20778.0,147.576,147.639,147.549,147.612,20778.0
2018-06-28 13:25:00,163.85,163.89,163.74,163.84,21727.0,147.594,147.63,147.4949,147.585,21727.0
2018-06-28 13:30:00,163.83,163.9,163.7,163.73,32625.0,147.576,147.639,147.4589,147.4859,32625.0
2018-06-28 13:35:00,163.71,163.75,163.01,163.13,46020.0,147.4679,147.5039,146.8373,146.9454,46020.0
2018-06-28 13:40:00,163.18,163.41,163.0,163.17,44951.0,146.9905,147.1976,146.8283,146.9815,44951.0
2018-06-28 13:45:00,163.09,163.17,163.0,163.02,43538.0,146.9094,146.9815,146.8283,146.8463,43538.0
2018-06-28 13:50:00,163.01,163.56,162.93,163.5,41830.0,146.8373,147.3328,146.7653,147.2787,41830.0
2018-06-28 13:55:00,163.48,163.52,163.29,163.32,25276.0,147.2607,147.2967,147.0895,147.1166,25276.0
2018-06-28 14:00:00,163.3,163.3,162.74,162.74,25659.0,147.0986,147.0986,146.5941,146.5941,25659.0
2018-06-28 14:05:00,162.73,162.98,162.57,162.57,39873.0,146.5851,146.8103,146.441,146.441,39873.0
2018-06-28 14:10:00,162.58,162.6,162.41,162.45,34949.0,146.45,146.468,146.2969,146.3329,34949.0
2018-06-28 14:15:00,162.46,162.86,162.45,162.78,48604.0,146.3419,146.7022,146.3329,146.6301,48604.0
2018-06-28 14:20:00,162.83,162.88,162.61,162.77,36585.0,146.6752,146.7202,146.477,146.6211,36585.0
2018-06-28 14:25:00,162.77,162.95,162.68,162.93,34504.0,146.6211,146.7833,146.5401,146.7653,34504.0
2018-06-28 14:30:00,162.92,163.0,162.85,162.95,25498.0,146.7563,146.8283,146.6932,146.7833,25498.0
2018-06-28 14:35:00,162.93,163.54,162.92,163.27,53764.0,146.7653,147.3147,146.7563,147.0715,53764.0
2018-06-28 14:40:00,163.24,163.27,163.09,163.17,15066.0,147.0445,147.0715,146.9094,146.9815,15066.0
2018-06-28 14:45:00,163.17,163.86,163.16,163.84,26213.0,146.9815,147.603,146.9724,147.585,26213.0
2018-06-28 14:50:00,163.82,164.14,163.77,164.08,29560.0,147.567,147.8552,147.5219,147.8012,29560.0
2018-06-28 14:55:00,164.08,164.29,163.99,164.23,28882.0,147.8012,147.9903,147.7201,147.9363,28882.0
2018-06-28 15:00:00,164.24,164.24,163.92,163.92,37867.0,147.9453,147.9453,147.657,147.657,37867.0
2018-06-28 15:05:00,163.93,164.39,163.81,164.34,52919.0,147.6661,148.0804,147.558,148.0354,52919.0
2018-06-28 15:10:00,164.34,164.65,164.21,164.51,45533.0,148.0354,148.3146,147.9183,148.1885,45533.0
2018-06-28 15:15:00,164.52,164.52,164.21,164.34,27810.0,148.1975,148.1975,147.9183,148.0354,27810.0
2018-06-28 15:20:00,164.36,164.39,164.27,164.29,23294.0,148.0534,148.0804,147.9723,147.9903,23294.0
2018-06-28 15:25:00,164.3,164.51,164.24,164.32,32729.0,147.9993,148.1885,147.9453,148.0174,32729.0
2018-06-28 15:30:00,164.32,164.72,164.27,164.62,76253.0,148.0174,148.3777,147.9723,148.2876,76253.0
2018-06-28 15:35:00,164.62,164.64,164.21,164.43,66580.0,148.2876,148.3056,147.9183,148.1164,66580.0
2018-06-28 15:40:00,164.43,164.54,164.31,164.5,73972.0,148.1164,148.2155,148.0084,148.1795,73972.0
2018-06-28 15:45:00,164.5,165.08,164.44,164.97,155968.0,148.1795,148.702,148.1255,148.6029,155968.0
2018-06-28 15:50:00,164.95,165.01,164.74,164.89,146117.0,148.5849,148.6389,148.3957,148.5308,146117.0
2018-06-28 15:55:00,164.89,164.9,164.14,164.6,283471.0,148.5308,148.5398,147.8552,148.2696,283471.0
2018-06-29 09:30:00,164.19,165.0,163.13,163.97,86682.0,147.9003,148.6299,146.9454,147.7021,86682.0
2018-06-29 09:35:00,164.17,164.3,163.75,163.93,26335.0,147.8822,147.9993,147.5039,147.6661,26335.0
2018-06-29 09:40:00,164.03,164.37,163.95,164.3,34171.0,147.7561,148.0624,147.6841,147.9993,34171.0
2018-06-29 09:45:00,164.31,164.44,164.01,164.28,35852.0,148.0084,148.1255,147.7381,147.9813,35852.0
2018-06-29 09:50:00,164.33,164.33,163.63,163.94,32655.0,148.0264,148.0264,147.3958,147.6751,32655.0
2018-06-29 09:55:00,163.89,163.89,163.22,163.5,33800.0,147.63,147.63,147.0265,147.2787,33800.0
2018-06-29 10:00:00,163.57,163.89,163.48,163.62,17335.0,147.3418,147.63,147.2607,147.3868,17335.0
2018-06-29 10:05:00,163.65,163.68,163.39,163.63,18601.0,147.4138,147.4409,147.1796,147.3958,18601.0
2018-06-29 10:10:00,163.64,163.86,163.46,163.81,17857.0,147.4048,147.603,147.2427,147.558,17857.0
2018-06-29 10:15:00,163.81,164.45,163.8,164.4,15314.0,147.558,148.1345,147.549,148.0894,15314.0
2018-06-29 10:20:00,164.41,164.5,164.13,164.24,77278.0,148.0984,148.1795,147.8462,147.9453,77278.0
2018-06-29 10:25:00,164.21,164.37,164.05,164.36,16360.0,147.9183,148.0624,147.7741,148.0534,16360.0
2018-06-29 10:30:00,164.36,165.06,164.29,164.89,30543.0,148.0534,148.6839,147.9903,148.5308,30543.0
2018-06-29 10:35:00,164.87,165.08,164.78,165.02,20843.0,148.5128,148.702,148.4317,148.6479,20843.0
2018-06-29 10:40:00,164.96,165.28,164.95,165.18,19052.0,148.5939,148.8821,148.5849,148.792,19052.0
2018-06-29 10:45:00,165.16,165.49,165.16,165.45,18113.0,148.774,149.0713,148.774,149.0352,18113.0
2018-06-29 10:50:00,165.49,165.49,165.21,165.29,11569.0,149.0713,149.0713,148.8191,148.8911,11569.0
2018-06-29 10:55:00,165.29,165.33,165.18,165.23,13747.0,148.8911,148.9272,148.792,148.8371,13747.0
2018-06-29 11:00:00,165.23,165.37,165.14,165.19,16104.0,148.8371,148.9632,148.756,148.801,16104.0
2018-06-29 11:05:00,165.16,165.36,165.16,165.36,12941.0,148.774,148.9542,148.774,148.9542,12941.0
2018-06-29 11:10:00,165.33,165.36,164.98,165.01,17485.0,148.9272,148.9542,148.6119,148.6389,17485.0
2018-06-29 11:15:00,164.99,165.17,164.95,165.05,21649.0,148.6209,148.783,148.5849,148.6749,21649.0
2018-06-29 11:20:00,165.0,165.01,164.52,164.9,24137.0,148.6299,148.6389,148.1975,148.5398,24137.0
2018-06-29 11:25:00,164.88,164.93,164.55,164.55,14523.0,148.5218,148.5668,148.2245,148.2245,14523.0
2018-06-29 11:30:00,164.59,164.73,164.54,164.56,13416.0,148.2606,148.3867,148.2155,148.2335,13416.0
2018-06-29 11:35:00,164.62,164.73,164.53,164.59,9897.0,148.2876,148.3867,148.2065,148.2606,9897.0
2018-06-29 11:40:00,164.64,164.68,164.55,164.64,12413.0,148.3056,148.3416,148.2245,148.3056,12413.0
2018-06-29 11:45:00,164.67,164.85,164.66,164.79,12856.0,148.3326,148.4948,148.3236,148.4407,12856.0
2018-06-29 11:50:00,164.78,165.0,164.78,164.91,12062.0,148.4317,148.6299,148.4317,148.5488,12062.0
2018-06-29 11:55:00,164.93,164.96,164.61,164.87,14772.0,148.5668,148.5939,148.2786,148.5128,14772.0
2018-06-29 12:00:00,164.86,164.93,164.65,164.71,13322.0,148.5038,148.5668,148.3146,148.3687,13322.0
2018-06-29 12:05:00,164.76,165.08,164.73,165.07,11629.0,148.4137,148.702,148.3867,148.6929,11629.0
2018-06-29 12:10:00,165.05,165.11,164.84,164.84,10602.0,148.6749,148.729,148.4858,148.4858,10602.0
2018-06-29 12:15:00,164.86,165.0,164.81,164.99,10803.0,148.5038,148.6299,148.4587,148.6209,10803.0
2018-06-29 12:20:00,164.95,165.05,164.87,164.99,10076.0,148.5849,148.6749,148.5128,148.6209,10076.0
2018-06-29 12:25:00,164.99,165.08,164.89,165.04,10923.0,148.6209,148.702,148.5308,148.6659,10923.0
2018-06-29 12:30:00,165.02,165.02,164.77,164.84,13401.0,148.6479,148.6479,148.4227,148.4858,13401.0
2018-06-29 12:35:00,164.86,164.92,164.79,164.84,14120.0,148.5038,148.5578,148.4407,148.4858,14120.0
2018-06-29 12:40:00,164.83,165.06,164.83,165.03,17108.0,148.4768,148.6839,148.4768,148.6569,17108.0
2018-06-29 12:45:00,165.05,165.05,164.91,165.02,11099.0,148.6749,148.6749,148.5488,148.6479,11099.0
2018-06-29 12:50:00,164.98,165.09,164.8,164.85,9335.0,148.6119,148.711,148.4497,148.4948,9335.0
2018-06-29 12:55:00,164.82,164.88,164.66,164.87,15535.0,148.4678,148.5218,148.3236,148.5128,15535.0
2018-06-29 13:00:00,164.83,164.9,164.65,164.7,14115.0,148.4768,148.5398,148.3146,148.3597,14115.0
2018-06-29 13:05:00,164.72,165.0,164.72,164.96,9340.0,148.3777,148.6299,148.3777,148.5939,9340.0
2018-06-29 13:10:00,164.96,165.12,164.92,165.12,17594.0,148.5939,148.738,148.5578,148.738,17594.0
2018-06-29 13:15:00,165.1,165.34,165.08,165.3,13774.0,148.72,148.9362,148.702,148.9001,13774.0
2018-06-29 13:20:00,165.29,165.38,165.25,165.38,8342.0,148.8911,148.9722,148.8551,148.9722,8342.0
2018-06-29 13:25:00,165.34,165.38,165.25,165.38,11281.0,148.9362,148.9722,148.8551,148.9722,11281.0
2018-06-29 13:30:00,165.32,165.32,165.16,165.25,17228.0,148.9181,148.9181,148.774,148.8551,17228.0
2018-06-29 13:35:00,165.25,165.38,165.25,165.38,14056.0,148.8551,148.9722,148.8551,148.9722,14056.0
2018-06-29 13:40:00,165.37,165.56,165.33,165.49,13919.0,148.9632,149.1343,148.9272,149.0713,13919.0
2018-06-29 13:45:00,165.49,165.54,165.43,165.52,7403.0,149.0713,149.1163,149.0172,149.0983,7403.0
2018-06-29 13:50:00,165.48,165.48,165.35,165.38,10722.0,149.0623,149.0623,148.9452,148.9722,10722.0
2018-06-29 13:55:00,165.36,165.41,165.23,165.34,13173.0,148.9542,148.9992,148.8371,148.9362,13173.0
2018-06-29 14:00:00,165.34,165.34,165.11,165.21,13378.0,148.9362,148.9362,148.729,148.8191,13378.0
2018-06-29 14:05:00,165.21,165.28,165.09,165.16,16053.0,148.8191,148.8821,148.711,148.774,16053.0
2018-06-29 14:10:00,165.12,165.21,165.02,165.12,10258.0,148.738,148.8191,148.6479,148.738,10258.0
2018-06-29 14:15:00,165.08,165.16,164.94,165.06,16053.0,148.702,148.774,148.5758,148.6839,16053.0
2018-06-29 14:20:00,165.06,165.12,164.96,165.12,23931.0,148.6839,148.738,148.5939,148.738,23931.0
2018-06-29 14:25:00,165.12,165.25,165.07,165.23,13470.0,148.738,148.8551,148.6929,148.8371,13470.0
2018-06-29 14:30:00,165.2,165.23,165.11,165.17,12946.0,148.8101,148.8371,148.729,148.783,12946.0
2018-06-29 14:35:00,165.19,165.25,164.95,164.97,13418.0,148.801,148.8551,148.5849,148.6029,13418.0
2018-06-29 14:40:00,164.99,164.99,164.83,164.91,12509.0,148.6209,148.6209,148.4768,148.5488,12509.0
2018-06-29 14:45:00,164.88,165.04,164.87,164.97,20022.0,148.5218,148.6659,148.5128,148.6029,20022.0
2018-06-29 14:50:00,164.99,165.08,164.97,165.08,11691.0,148.6209,148.702,148.6029,148.702,11691.0
2018-06-29 14:55:00,165.05,165.31,165.05,165.31,15973.0,148.6749,148.9091,148.6749,148.9091,15973.0
2018-06-29 15:00:00,165.29,165.35,165.16,165.32,22065.0,148.8911,148.9452,148.774,148.9181,22065.0
2018-06-29 15:05:00,165.3,165.35,165.16,165.25,13903.0,148.9001,148.9452,148.774,148.8551,13903.0
2018-06-29 15:10:00,165.25,165.25,165.03,165.18,17350.0,148.8551,148.8551,148.6569,148.792,17350.0
2018-06-29 15:15:00,165.15,165.17,164.92,164.92,21318.0,148.765,148.783,148.5578,148.5578,21318.0
2018-06-29 15:20:00,164.93,165.01,164.7,164.75,20043.0,148.5668,148.6389,148.3597,148.4047,20043.0
2018-06-29 15:25:00,164.74,165.17,164.71,164.71,24884.0,148.3957,148.783,148.3687,148.3687,24884.0
2018-06-29 15:30:00,164.69,164.74,164.5,164.54,32590.0,148.3507,148.3957,148.1795,148.2155,32590.0
2018-06-29 15:35:00,164.53,164.57,164.37,164.39,27868.0,148.2065,148.2426,148.0624,148.0804,27868.0
2018-06-29 15:40:00,164.35,164.44,164.28,164.37,40337.0,148.0444,148.1255,147.9813,148.0624,40337.0
2018-06-29 15:45:00,164.31,164.46,164.09,164.1,66427.0,148.0084,148.1435,147.8102,147.8192,66427.0
2018-06-29 15:50:00,164.08,164.14,163.9,163.95,100214.0,147.8012,147.8552,147.639,147.6841,100214.0
2018-06-29 15:55:00,163.93,164.01,163.11,163.63,439216.0,147.6661,147.7381,146.9274,147.3958,439216.0
2018-07-02 09:30:00,161.83,162.42,161.3,162.38,98887.0,145.7744,146.3059,145.297,146.2698,98887.0
2018-07-02 09:35:00,162.34,162.83,162.33,162.83,20212.0,146.2338,146.6752,146.2248,146.6752,20212.0
2018-07-02 09:40:00,162.84,162.85,162.25,162.25,11380.0,146.6842,146.6932,146.1527,146.1527,11380.0
2018-07-02 09:45:00,162.3,162.85,162.23,162.77,20683.0,146.1978,146.6932,146.1347,146.6211,20683.0
2018-07-02 09:50:00,162.72,163.3,162.67,163.01,16944.0,146.5761,147.0986,146.5311,146.8373,16944.0
2018-07-02 09:55:00,162.94,162.97,162.59,162.83,15500.0,146.7743,146.8013,146.459,146.6752,15500.0
2018-07-02 10:00:00,162.73,163.22,162.68,163.22,16893.0,146.5851,147.0265,146.5401,147.0265,16893.0
2018-07-02 10:05:00,163.23,163.24,162.9,163.05,20539.0,147.0355,147.0445,146.7382,146.8734,20539.0
2018-07-02 10:10:00,163.0,163.05,162.64,162.68,15899.0,146.8283,146.8734,146.504,146.5401,15899.0
2018-07-02 10:15:00,162.6,162.61,162.44,162.52,23676.0,146.468,146.477,146.3239,146.3959,23676.0
2018-07-02 10:20:00,162.52,162.56,161.82,162.09,54962.0,146.3959,146.432,145.7654,146.0086,54962.0
2018-07-02 10:25:00,162.11,162.55,162.11,162.53,33837.0,146.0266,146.423,146.0266,146.405,33837.0
2018-07-02 10:30:00,162.55,162.92,162.52,162.92,23933.0,146.423,146.7563,146.3959,146.7563,23933.0
2018-07-02 10:35:00,162.93,163.13,162.85,163.13,19834.0,146.7653,146.9454,146.6932,146.9454,19834.0
2018-07-02 10:40:00,163.13,163.31,163.03,163.25,12747.0,146.9454,147.1076,146.8553,147.0535,12747.0
2018-07-02 10:45:00,163.22,163.32,163.06,163.1,16314.0,147.0265,147.1166,146.8824,146.9184,16314.0
2018-07-02 10:50:00,163.08,163.12,162.95,163.02,16832.0,146.9004,146.9364,146.7833,146.8463,16832.0
2018-07-02 10:55:00,163.05,163.26,163.01,163.14,20049.0,146.8734,147.0625,146.8373,146.9544,20049.0
2018-07-02 11:00:00,163.18,163.42,163.17,163.22,27065.0,146.9905,147.2067,146.9815,147.0265,27065.0
2018-07-02 11:05:00,163.23,163.23,162.8,162.84,21828.0,147.0355,147.0355,146.6482,146.6842,21828.0
2018-07-02 11:10:00,162.84,162.87,162.6,162.66,21784.0,146.6842,146.7112,146.468,146.5221,21784.0
2018-07-02 11:15:00,162.66,162.66,162.36,162.53,14232.0,146.5221,146.5221,146.2518,146.405,14232.0
2018-07-02 11:20:00,162.5,162.69,162.5,162.59,15431.0,146.3779,146.5491,146.3779,146.459,15431.0
2018-07-02 11:25:00,162.61,162.74,162.6,162.68,12280.0,146.477,146.5941,146.468,146.5401,12280.0
2018-07-02 11:30:00,162.67,162.68,162.48,162.48,10202.0,146.5311,146.5401,146.3599,146.3599,10202.0
2018-07-02 11:35:00,162.49,162.5,162.23,162.36,16107.0,146.3689,146.3779,146.1347,146.2518,16107.0
2018-07-02 11:40:00,162.34,162.37,162.13,162.33,32614.0,146.2338,146.2608,146.0446,146.2248,32614.0
2018-07-02 11:45:00,162.37,162.37,162.26,162.27,19204.0,146.2608,146.2608,146.1617,146.1707,19204.0
2018-07-02 11:50:00,162.27,162.27,162.1,162.26,11195.0,146.1707,146.1707,146.0176,146.1617,11195.0
2018-07-02 11:55:00,162.23,162.44,162.23,162.35,21331.0,146.1347,146.3239,146.1347,146.2428,21331.0
2018-07-02 12:00:00,162.39,162.42,162.15,162.19,13800.0,146.2788,146.3059,146.0627,146.0987,13800.0
2018-07-02 12:05:00,162.15,162.16,161.98,162.12,16225.0,146.0627,146.0717,145.9095,146.0356,16225.0
2018-07-02 12:10:00,162.12,162.12,161.78,161.86,18225.0,146.0356,146.0356,145.7294,145.8014,18225.0
2018-07-02 12:15:00,161.87,161.88,161.66,161.7,14299.0,145.8104,145.8194,145.6213,145.6573,14299.0
2018-07-02 12:20:00,161.69,161.92,161.69,161.84,15644.0,145.6483,145.8555,145.6483,145.7834,15644.0
2018-07-02 12:25:00,161.88,162.15,161.79,162.08,16045.0,145.8194,146.0627,145.7384,145.9996,16045.0
2018-07-02 12:30:00,162.06,162.06,161.94,161.97,9769.0,145.9816,145.9816,145.8735,145.9005,9769.0
2018-07-02 12:35:00,161.95,162.06,161.93,161.97,11784.0,145.8825,145.9816,145.8645,145.9005,11784.0
2018-07-02 12:40:00,161.97,162.06,161.95,162.01,8664.0,145.9005,145.9816,145.8825,145.9365,8664.0
2018-07-02 12:45:00,162.03,162.16,162.02,162.03,9314.0,145.9546,146.0717,145.9455,145.9546,9314.0
2018-07-02 12:50:00,162.05,162.05,161.89,161.95,12424.0,145.9726,145.9726,145.8284,145.8825,12424.0
2018-07-02 12:55:00,161.95,162.05,161.85,161.85,13527.0,145.8825,145.9726,145.7924,145.7924,13527.0
2018-07-02 13:00:00,161.84,162.03,161.81,161.95,14123.0,145.7834,145.9546,145.7564,145.8825,14123.0
2018-07-02 13:05:00,161.95,161.95,161.61,161.68,17841.0,145.8825,145.8825,145.5762,145.6393,17841.0
2018-07-02 13:10:00,161.66,161.74,161.54,161.63,7701.0,145.6213,145.6933,145.5132,145.5942,7701.0
2018-07-02 13:15:00,161.62,161.71,161.51,161.6,16270.0,145.5852,145.6663,145.4861,145.5672,16270.0
2018-07-02 13:20:00,161.58,161.68,161.48,161.58,8554.0,145.5492,145.6393,145.4591,145.5492,8554.0
2018-07-02 13:25:00,161.59,161.61,161.49,161.52,13493.0,145.5582,145.5762,145.4681,145.4952,13493.0
2018-07-02 13:30:00,161.52,161.63,161.51,161.63,15928.0,145.4952,145.5942,145.4861,145.5942,15928.0
2018-07-02 13:35:00,161.64,162.05,161.64,162.02,21068.0,145.6032,145.9726,145.6032,145.9455,21068.0
2018-07-02 13:40:00,162.02,162.19,162.01,162.18,14032.0,145.9455,146.0987,145.9365,146.0897,14032.0
2018-07-02 13:45:00,162.17,162.37,162.16,162.33,9410.0,146.0807,146.2608,146.0717,146.2248,9410.0
2018-07-02 13:50:00,162.31,162.36,162.27,162.3,12388.0,146.2068,146.2518,146.1707,146.1978,12388.0
2018-07-02 13:55:00,162.31,162.38,162.27,162.34,9256.0,146.2068,146.2698,146.1707,146.2338,9256.0
2018-07-02 14:00:00,162.36,162.38,162.22,162.22,19985.0,146.2518,146.2698,146.1257,146.1257,19985.0
2018-07-02 14:05:00,162.24,162.62,162.23,162.44,24245.0,146.1437,146.486,146.1347,146.3239,24245.0
2018-07-02 14:10:00,162.45,162.65,162.36,162.6,16408.0,146.3329,146.513,146.2518,146.468,16408.0
2018-07-02 14:15:00,162.6,162.84,162.52,162.78,20186.0,146.468,146.6842,146.3959,146.6301,20186.0
2018-07-02 14:20:00,162.78,162.86,162.69,162.82,12284.0,146.6301,146.7022,146.5491,146.6662,12284.0
2018-07-02 14:25:00,162.83,162.84,162.74,162.78,8147.0,146.6752,146.6842,146.5941,146.6301,8147.0
2018-07-02 14:30:00,162.77,162.91,162.7,162.7,9225.0,146.6211,146.7472,146.5581,146.5581,9225.0
2018-07-02 14:35:00,162.68,162.78,162.54,162.54,12880.0,146.5401,146.6301,146.414,146.414,12880.0
2018-07-02 14:40:00,162.56,162.65,162.5,162.58,18167.0,146.432,146.513,146.3779,146.45,18167.0
2018-07-02 14:45:00,162.59,162.68,162.55,162.59,11116.0,146.459,146.5401,146.423,146.459,11116.0
2018-07-02 14:50:00,162.59,162.67,162.52,162.55,8203.0,146.459,146.5311,146.3959,146.423,8203.0
2018-07-02 14:55:00,162.59,162.61,162.47,162.55,18624.0,146.459,146.477,146.3509,146.423,18624.0
2018-07-02 15:00:00,162.56,162.64,162.52,162.53,22779.0,146.432,146.504,146.3959,146.405,22779.0
2018-07-02 15:05:00,162.55,162.6,162.54,162.6,9441.0,146.423,146.468,146.414,146.468,9441.0
2018-07-02 15:10:00,162.59,162.69,162.56,162.63,17210.0,146.459,146.5491,146.432,146.495,17210.0
2018-07-02 15:15:00,162.63,162.81,162.61,162.8,17875.0,146.495,146.6572,146.477,146.6482,17875.0
2018-07-02 15:20:00,162.82,162.86,162.74,162.82,13877.0,146.6662,146.7022,146.5941,146.6662,13877.0
2018-07-02 15:25:00,162.84,162.95,162.77,162.87,18191.0,146.6842,146.7833,146.6211,146.7112,18191.0
2018-07-02 15:30:00,162.89,162.95,162.76,162.8,21265.0,146.7292,146.7833,146.6121,146.6482,21265.0
2018-07-02 15:35:00,162.8,163.04,162.8,163.04,24186.0,146.6482,146.8644,146.6482,146.8644,24186.0
2018-07-02 15:40:00,163.04,163.04,162.83,162.94,20775.0,146.8644,146.8644,146.6752,146.7743,20775.0
2018-07-02 15:45:00,162.94,162.97,162.82,162.94,29927.0,146.7743,146.8013,146.6662,146.7743,29927.0
2018-07-02 15:50:00,162.95,163.03,162.83,162.91,58444.0,146.7833,146.8553,146.6752,146.7472,58444.0
2018-07-02 15:55:00,162.91,163.27,162.91,163.23,95023.0,146.7472,147.0715,146.7472,147.0355,95023.0
2018-07-03 09:30:00,163.91,164.37,163.53,164.19,109325.0,147.648,148.0624,147.3057,147.9003,109325.0
2018-07-03 09:35:00,164.11,164.7,164.09,164.14,55884.0,147.8282,148.3597,147.8102,147.8552,55884.0
2018-07-03 09:40:00,164.22,164.66,164.14,164.14,30686.0,147.9273,148.3236,147.8552,147.8552,30686.0
2018-07-03 09:45:00,164.12,165.04,164.11,164.98,75605.0,147.8372,148.6659,147.8282,148.6119,75605.0
2018-07-03 09:50:00,165.05,165.25,164.89,165.25,51462.0,148.6749,148.8551,148.5308,148.8551,51462.0
2018-07-03 09:55:00,165.2,165.42,165.02,165.37,30449.0,148.8101,149.0082,148.6479,148.9632,30449.0
2018-07-03 10:00:00,165.34,165.34,164.93,165.09,28259.0,148.9362,148.9362,148.5668,148.711,28259.0
2018-07-03 10:05:00,165.13,165.27,164.95,165.06,21418.0,148.747,148.8731,148.5849,148.6839,21418.0
2018-07-03 10:10:00,165.06,165.13,164.76,164.78,35426.0,148.6839,148.747,148.4137,148.4317,35426.0
2018-07-03 10:15:00,164.79,164.93,164.56,164.87,45543.0,148.4407,148.5668,148.2335,148.5128,45543.0
2018-07-03 10:20:00,164.85,165.04,164.66,165.0,29604.0,148.4948,148.6659,148.3236,148.6299,29604.0
2018-07-03 10:25:00,165.05,165.3,165.02,165.11,40786.0,148.6749,148.9001,148.6479,148.729,40786.0
2018-07-03 10:30:00,165.11,165.3,165.07,165.15,19542.0,148.729,148.9001,148.6929,148.765,19542.0
2018-07-03 10:35:00,165.12,165.19,165.08,165.13,17284.0,148.738,148.801,148.702,148.747,17284.0
2018-07-03 10:40:00,165.16,165.35,165.13,165.31,25052.0,148.774,148.9452,148.747,148.9091,25052.0
2018-07-03 10:45:00,165.31,165.41,164.99,165.05,29270.0,148.9091,148.9992,148.6209,148.6749,29270.0
2018-07-03 10:50:00,165.05,165.26,165.0,165.06,47725.0,148.6749,148.8641,148.6299,148.6839,47725.0
2018-07-03 10:55:00,165.04,165.06,164.59,164.7,45337.0,148.6659,148.6839,148.2606,148.3597,45337.0
2018-07-03 11:00:00,164.73,164.79,164.43,164.69,17694.0,148.3867,148.4407,148.1164,148.3507,17694.0
2018-07-03 11:05:00,164.69,164.69,164.25,164.28,19270.0,148.3507,148.3507,147.9543,147.9813,19270.0
2018-07-03 11:10:00,164.26,164.45,164.16,164.4,23985.0,147.9633,148.1345,147.8732,148.0894,23985.0
2018-07-03 11:15:00,164.38,164.49,164.3,164.44,25417.0,148.0714,148.1705,147.9993,148.1255,25417.0
2018-07-03 11:20:00,164.41,164.41,164.01,164.03,25287.0,148.0984,148.0984,147.7381,147.7561,25287.0
2018-07-03 11:25:00,164.0,164.12,163.78,163.99,27978.0,147.7291,147.8372,147.5309,147.7201,27978.0
2018-07-03 11:30:00,163.99,164.2,163.95,164.01,12423.0,147.7201,147.9093,147.6841,147.7381,12423.0
2018-07-03 11:35:00,164.01,164.37,164.0,164.24,22612.0,147.7381,148.0624,147.7291,147.9453,22612.0
2018-07-03 11:40:00,164.26,164.27,163.82,163.84,16568.0,147.9633,147.9723,147.567,147.585,16568.0
2018-07-03 11:45:00,163.84,163.91,163.82,163.91,18559.0,147.585,147.648,147.567,147.648,18559.0
2018-07-03 11:50:00,163.91,163.96,163.6,163.65,20445.0,147.648,147.6931,147.3688,147.4138,20445.0
2018-07-03 11:55:00,163.67,163.94,163.67,163.93,22033.0,147.4318,147.6751,147.4318,147.6661,22033.0
2018-07-03 12:00:00,163.97,164.02,163.9,163.91,18288.0,147.7021,147.7471,147.639,147.648,18288.0
2018-07-03 12:05:00,163.93,163.99,163.82,163.82,23678.0,147.6661,147.7201,147.567,147.567,23678.0
2018-07-03 12:10:00,163.86,163.88,163.64,163.83,15270.0,147.603,147.621,147.4048,147.576,15270.0
2018-07-03 12:15:00,163.84,163.95,163.71,163.91,16634.0,147.585,147.6841,147.4679,147.648,16634.0
2018-07-03 12:20:00,163.9,164.03,163.85,163.92,19329.0,147.639,147.7561,147.594,147.657,19329.0
2018-07-03 12:25:00,163.92,163.92,163.74,163.83,17716.0,147.657,147.657,147.4949,147.576,17716.0
2018-07-03 12:30:00,163.83,163.91,163.57,163.7,13277.0,147.576,147.648,147.3418,147.4589,13277.0
2018-07-03 12:35:00,163.67,163.75,163.49,163.5,17820.0,147.4318,147.5039,147.2697,147.2787,17820.0
2018-07-03 12:40:00,163.48,163.79,163.41,163.73,24530.0,147.2607,147.5399,147.1976,147.4859,24530.0
2018-07-03 12:45:00,163.71,163.72,163.46,163.47,31668.0,147.4679,147.4769,147.2427,147.2517,31668.0
2018-07-03 12:50:00,163.48,163.48,163.25,163.47,30719.0,147.2607,147.2607,147.0535,147.2517,30719.0
2018-07-03 12:55:00,163.45,163.49,163.02,163.48,112459.0,147.2337,147.2697,146.8463,147.2607,112459.0
2018-07-05 09:30:00,163.7,164.29,163.68,163.98,66116.0,147.4589,147.9903,147.4409,147.7111,66116.0
2018-07-05 09:35:00,164.04,164.04,163.4,163.72,15281.0,147.7651,147.7651,147.1886,147.4769,15281.0
2018-07-05 09:40:00,163.69,163.77,163.56,163.69,17568.0,147.4499,147.5219,147.3328,147.4499,17568.0
2018-07-05 09:45:00,163.73,163.77,163.43,163.52,13381.0,147.4859,147.5219,147.2157,147.2967,13381.0
2018-07-05 09:50:00,163.56,163.74,163.45,163.7,20578.0,147.3328,147.4949,147.2337,147.4589,20578.0
2018-07-05 09:55:00,163.74,163.81,163.16,163.25,25164.0,147.4949,147.558,146.9724,147.0535,25164.0
2018-07-05 10:00:00,163.32,163.59,163.29,163.43,16954.0,147.1166,147.3598,147.0895,147.2157,16954.0
2018-07-05 10:05:00,163.4,163.79,163.4,163.79,17878.0,147.1886,147.5399,147.1886,147.5399,17878.0
2018-07-05 10:10:00,163.84,163.84,163.44,163.44,18931.0,147.585,147.585,147.2247,147.2247,18931.0
2018-07-05 10:15:00,163.47,163.55,163.23,163.45,26300.0,147.2517,147.3238,147.0355,147.2337,26300.0
2018-07-05 10:20:00,163.44,163.51,163.36,163.5,23400.0,147.2247,147.2877,147.1526,147.2787,23400.0
2018-07-05 10:25:00,163.53,163.7,163.51,163.67,20710.0,147.3057,147.4589,147.2877,147.4318,20710.0
2018-07-05 10:30:00,163.65,163.68,163.42,163.53,25727.0,147.4138,147.4409,147.2067,147.3057,25727.0
2018-07-05 10:35:00,163.53,163.57,163.22,163.25,23812.0,147.3057,147.3418,147.0265,147.0535,23812.0
2018-07-05 10:40:00,163.27,163.51,163.19,163.47,13489.0,147.0715,147.2877,146.9995,147.2517,13489.0
2018-07-05 10:45:00,163.46,163.57,163.37,163.5,13449.0,147.2427,147.3418,147.1616,147.2787,13449.0
2018-07-05 10:50:00,163.46,163.56,163.25,163.32,20338.0,147.2427,147.3328,147.0535,147.1166,20338.0
2018-07-05 10:55:00,163.35,163.61,163.23,163.52,17429.0,147.1436,147.3778,147.0355,147.2967,17429.0
2018-07-05 11:00:00,163.52,163.59,163.34,163.44,29279.0,147.2967,147.3598,147.1346,147.2247,29279.0
2018-07-05 11:05:00,163.44,163.64,163.43,163.64,18965.0,147.2247,147.4048,147.2157,147.4048,18965.0
2018-07-05 11:10:00,163.65,163.81,163.59,163.76,28546.0,147.4138,147.558,147.3598,147.5129,28546.0
2018-07-05 11:15:00,163.76,163.89,163.76,163.84,15469.0,147.5129,147.63,147.5129,147.585,15469.0
2018-07-05 11:20:00,163.89,163.94,163.73,163.73,12510.0,147.63,147.6751,147.4859,147.4859,12510.0
2018-07-05 11:25:00,163.72,163.94,163.71,163.78,19891.0,147.4769,147.6751,147.4679,147.5309,19891.0
2018-07-05 11:30:00,163.77,163.93,163.77,163.84,17005.0,147.5219,147.6661,147.5219,147.585,17005.0
2018-07-05 11:35:00,163.83,163.83,163.68,163.75,13201.0,147.576,147.576,147.4409,147.5039,13201.0
2018-07-05 11:40:00,163.71,163.85,163.61,163.82,35718.0,147.4679,147.594,147.3778,147.567,35718.0
2018-07-05 11:45:00,163.84,164.0,163.82,163.92,28628.0,147.585,147.7291,147.567,147.657,28628.0
2018-07-05 11:50:00,163.89,163.98,163.75,163.86,14383.0,147.63,147.7111,147.5039,147.603,14383.0
2018-07-05 11:55:00,163.85,163.91,163.81,163.84,13993.0,147.594,147.648,147.558,147.585,13993.0
2018-07-05 12:00:00,163.84,164.01,163.78,163.94,26581.0,147.585,147.7381,147.5309,147.6751,26581.0
2018-07-05 12:05:00,163.94,164.17,163.94,164.13,13065.0,147.6751,147.8822,147.6751,147.8462,13065.0
2018-07-05 12:10:00,164.09,164.2,163.99,164.04,21916.0,147.8102,147.9093,147.7201,147.7651,21916.0
2018-07-05 12:15:00,164.05,164.16,163.97,163.97,27321.0,147.7741,147.8732,147.7021,147.7021,27321.0
2018-07-05 12:20:00,163.97,164.15,163.97,164.13,17545.0,147.7021,147.8642,147.7021,147.8462,17545.0
2018-07-05 12:25:00,164.15,164.21,164.06,164.11,19312.0,147.8642,147.9183,147.7832,147.8282,19312.0
2018-07-05 12:30:00,164.09,164.23,164.09,164.1,12901.0,147.8102,147.9363,147.8102,147.8192,12901.0
2018-07-05 12:35:00,164.1,164.24,164.09,164.09,14670.0,147.8192,147.9453,147.8102,147.8102,14670.0
2018-07-05 12:40:00,164.09,164.23,164.07,164.15,20177.0,147.8102,147.9363,147.7922,147.8642,20177.0
2018-07-05 12:45:00,164.18,164.18,163.99,164.0,10108.0,147.8912,147.8912,147.7201,147.7291,10108.0
2018-07-05 12:50:00,163.99,164.05,163.83,164.02,15034.0,147.7201,147.7741,147.576,147.7471,15034.0
2018-07-05 12:55:00,164.03,164.15,164.01,164.1,18673.0,147.7561,147.8642,147.7381,147.8192,18673.0
2018-07-05 13:00:00,164.08,164.28,164.04,164.28,10527.0,147.8012,147.9813,147.7651,147.9813,10527.0
2018-07-05 13:05:00,164.29,164.32,164.09,164.09,14455.0,147.9903,148.0174,147.8102,147.8102,14455.0
2018-07-05 13:10:00,164.11,164.23,164.1,164.11,16534.0,147.8282,147.9363,147.8192,147.8282,16534.0
2018-07-05 13:15:00,164.15,164.15,164.0,164.14,14170.0,147.8642,147.8642,147.7291,147.8552,14170.0
2018-07-05 13:20:00,164.15,164.19,163.93,164.16,15128.0,147.8642,147.9003,147.6661,147.8732,15128.0
2018-07-05 13:25:00,164.13,164.21,164.11,164.16,10887.0,147.8462,147.9183,147.8282,147.8732,10887.0
2018-07-05 13:30:00,164.17,164.21,164.07,164.14,9972.0,147.8822,147.9183,147.7922,147.8552,9972.0
2018-07-05 13:35:00,164.12,164.17,164.08,164.16,17428.0,147.8372,147.8822,147.8012,147.8732,17428.0
2018-07-05 13:40:00,164.15,164.22,164.1,164.2,13761.0,147.8642,147.9273,147.8192,147.9093,13761.0
2018-07-05 13:45:00,164.21,164.29,164.16,164.29,9747.0,147.9183,147.9903,147.8732,147.9903,9747.0
2018-07-05 13:50:00,164.29,164.29,164.19,164.28,15664.0,147.9903,147.9903,147.9003,147.9813,15664.0
2018-07-05 13:55:00,164.27,164.37,164.26,164.37,6598.0,147.9723,148.0624,147.9633,148.0624,6598.0
2018-07-05 14:00:00,164.38,164.69,164.29,164.3,29486.0,148.0714,148.3507,147.9903,147.9993,29486.0
2018-07-05 14:05:00,164.31,164.42,164.12,164.13,14219.0,148.0084,148.1074,147.8372,147.8462,14219.0
2018-07-05 14:10:00,164.1,164.2,163.92,164.01,16299.0,147.8192,147.9093,147.657,147.7381,16299.0
2018-07-05 14:15:00,163.98,164.08,163.84,164.04,24249.0,147.7111,147.8012,147.585,147.7651,24249.0
2018-07-05 14:20:00,164.06,164.07,163.95,164.0,19655.0,147.7832,147.7922,147.6841,147.7291,19655.0
2018-07-05 14:25:00,164.02,164.18,164.01,164.08,22722.0,147.7471,147.8912,147.7381,147.8012,22722.0
2018-07-05 14:30:00,164.05,164.5,164.04,164.5,11794.0,147.7741,148.1795,147.7651,148.1795,11794.0
2018-07-05 14:35:00,164.47,164.53,164.2,164.2,22101.0,148.1525,148.2065,147.9093,147.9093,22101.0
2018-07-05 14:40:00,164.2,164.31,164.19,164.31,14535.0,147.9093,148.0084,147.9003,148.0084,14535.0
2018-07-05 14:45:00,164.3,164.5,164.3,164.49,16002.0,147.9993,148.1795,147.9993,148.1705,16002.0
2018-07-05 14:50:00,164.5,164.51,164.36,164.45,16733.0,148.1795,148.1885,148.0534,148.1345,16733.0
2018-07-05 14:55:00,164.47,164.54,164.4,164.49,17057.0,148.1525,148.2155,148.0894,148.1705,17057.0
2018-07-05 15:00:00,164.5,164.83,164.45,164.78,15497.0,148.1795,148.4768,148.1345,148.4317,15497.0
2018-07-05 15:05:00,164.79,164.79,164.57,164.62,14849.0,148.4407,148.4407,148.2426,148.2876,14849.0
2018-07-05 15:10:00,164.64,164.73,164.6,164.7,16083.0,148.3056,148.3867,148.2696,148.3597,16083.0
2018-07-05 15:15:00,164.71,164.77,164.68,164.69,19035.0,148.3687,148.4227,148.3416,148.3507,19035.0
2018-07-05 15:20:00,164.68,164.69,164.46,164.55,16258.0,148.3416,148.3507,148.1435,148.2245,16258.0
2018-07-05 15:25:00,164.55,164.57,164.39,164.52,17479.0,148.2245,148.2426,148.0804,148.1975,17479.0
2018-07-05 15:30:00,164.5,164.6,164.4,164.58,20936.0,148.1795,148.2696,148.0894,148.2516,20936.0
2018-07-05 15:35:00,164.58,164.65,164.49,164.59,18063.0,148.2516,148.3146,148.1705,148.2606,18063.0
2018-07-05 15:40:00,164.59,164.68,164.55,164.57,24735.0,148.2606,148.3416,148.2245,148.2426,24735.0
2018-07-05 15:45:00,164.57,164.72,164.55,164.63,34191.0,148.2426,148.3777,148.2245,148.2966,34191.0
2018-07-05 15:50:00,164.62,164.79,164.6,164.75,54354.0,148.2876,148.4407,148.2696,148.4047,54354.0
2018-07-05 15:55:00,164.74,164.85,164.55,164.78,112024.0,148.3957,148.4948,148.2245,148.4317,112024.0
2018-07-06 09:30:00,164.77,164.8,163.72,163.86,43289.0,148.4227,148.4497,147.4769,147.603,43289.0
2018-07-06 09:35:00,163.92,164.33,163.85,164.22,19357.0,147.657,148.0264,147.594,147.9273,19357.0
2018-07-06 09:40:00,164.25,164.28,163.95,164.1,17407.0,147.9543,147.9813,147.6841,147.8192,17407.0
2018-07-06 09:45:00,164.09,164.11,163.6,163.75,28491.0,147.8102,147.8282,147.3688,147.5039,28491.0
2018-07-06 09:50:00,163.78,163.93,163.67,163.71,20130.0,147.5309,147.6661,147.4318,147.4679,20130.0
2018-07-06 09:55:00,163.75,163.75,163.29,163.35,36169.0,147.5039,147.5039,147.0895,147.1436,36169.0
2018-07-06 10:00:00,163.32,163.84,163.01,163.74,37873.0,147.1166,147.585,146.8373,147.4949,37873.0
2018-07-06 10:05:00,163.75,163.89,163.56,163.88,10573.0,147.5039,147.63,147.3328,147.621,10573.0
2018-07-06 10:10:00,163.85,163.88,163.75,163.82,15349.0,147.594,147.621,147.5039,147.567,15349.0
2018-07-06 10:15:00,163.81,163.9,163.61,163.62,16999.0,147.558,147.639,147.3778,147.3868,16999.0
2018-07-06 10:20:00,163.59,163.63,163.33,163.4,25900.0,147.3598,147.3958,147.1256,147.1886,25900.0
2018-07-06 10:25:00,163.43,163.64,163.33,163.63,9766.0,147.2157,147.4048,147.1256,147.3958,9766.0
2018-07-06 10:30:00,163.65,163.71,163.46,163.46,19193.0,147.4138,147.4679,147.2427,147.2427,19193.0
2018-07-06 10:35:00,163.45,163.56,163.42,163.51,19095.0,147.2337,147.3328,147.2067,147.2877,19095.0
2018-07-06 10:40:00,163.5,163.7,163.5,163.63,13866.0,147.2787,147.4589,147.2787,147.3958,13866.0
2018-07-06 10:45:00,163.65,163.71,163.58,163.62,16875.0,147.4138,147.4679,147.3508,147.3868,16875.0
2018-07-06 10:50:00,163.62,163.89,163.6,163.85,12840.0,147.3868,147.63,147.3688,147.594,12840.0
2018-07-06 10:55:00,163.86,163.94,163.85,163.9,17481.0,147.603,147.6751,147.594,147.639,17481.0
2018-07-06 11:00:00,163.92,164.0,163.83,163.89,12249.0,147.657,147.7291,147.576,147.63,12249.0
2018-07-06 11:05:00,163.88,164.19,163.87,164.17,12326.0,147.621,147.9003,147.612,147.8822,12326.0
2018-07-06 11:10:00,164.14,164.32,164.14,164.29,9421.0,147.8552,148.0174,147.8552,147.9903,9421.0
2018-07-06 11:15:00,164.29,164.33,164.23,164.23,15195.0,147.9903,148.0264,147.9363,147.9363,15195.0
2018-07-06 11:20:00,164.23,164.28,164.08,164.08,16423.0,147.9363,147.9813,147.8012,147.8012,16423.0
2018-07-06 11:25:00,164.09,164.13,164.03,164.1,15551.0,147.8102,147.8462,147.7561,147.8192,15551.0
2018-07-06 11:30:00,164.11,164.41,164.1,164.35,11248.0,147.8282,148.0984,147.8192,148.0444,11248.0
2018-07-06 11:35:00,164.37,164.52,164.33,164.5,17784.0,148.0624,148.1975,148.0264,148.1795,17784.0
2018-07-06 11:40:00,164.46,164.51,164.4,164.45,6565.0,148.1435,148.1885,148.0894,148.1345,6565.0
2018-07-06 11:45:00,164.45,164.71,164.43,164.68,7982.0,148.1345,148.3687,148.1164,148.3416,7982.0
2018-07-06 11:50:00,164.68,164.68,164.49,164.54,10360.0,148.3416,148.3416,148.1705,148.2155,10360.0
2018-07-06 11:55:00,164.53,164.68,164.52,164.58,10732.0,148.2065,148.3416,148.1975,148.2516,10732.0
2018-07-06 12:00:00,164.55,164.77,164.53,164.72,10297.0,148.2245,148.4227,148.2065,148.3777,10297.0
2018-07-06 12:05:00,164.72,164.88,164.72,164.79,15104.0,148.3777,148.5218,148.3777,148.4407,15104.0
2018-07-06 12:10:00,164.81,164.96,164.77,164.95,9893.0,148.4587,148.5939,148.4227,148.5849,9893.0
2018-07-06 12:15:00,164.96,165.0,164.8,164.84,15138.0,148.5939,148.6299,148.4497,148.4858,15138.0
2018-07-06 12:20:00,164.84,165.0,164.72,164.96,38091.0,148.4858,148.6299,148.3777,148.5939,38091.0
2018-07-06 12:25:00,164.91,164.93,164.78,164.92,10778.0,148.5488,148.5668,148.4317,148.5578,10778.0
2018-07-06 12:30:00,164.91,164.94,164.84,164.89,13161.0,148.5488,148.5758,148.4858,148.5308,13161.0
2018-07-06 12:35:00,164.91,165.06,164.9,165.04,37686.0,148.5488,148.6839,148.5398,148.6659,37686.0
2018-07-06 12:40:00,165.07,165.1,164.82,164.82,7611.0,148.6929,148.72,148.4678,148.4678,7611.0
2018-07-06 12:45:00,164.82,164.86,164.79,164.81,6860.0,148.4678,148.5038,148.4407,148.4587,6860.0
2018-07-06 12:50:00,164.8,164.8,164.61,164.66,5189.0,148.4497,148.4497,148.2786,148.3236,5189.0
2018-07-06 12:55:00,164.68,164.84,164.68,164.82,5514.0,148.3416,148.4858,148.3416,148.4678,5514.0
2018-07-06 13:00:00,164.84,164.9,164.84,164.9,3453.0,148.4858,148.5398,148.4858,148.5398,3453.0
2018-07-06 13:05:00,164.89,164.98,164.87,164.95,5204.0,148.5308,148.6119,148.5128,148.5849,5204.0
2018-07-06 13:10:00,164.95,164.97,164.9,164.93,6808.0,148.5849,148.6029,148.5398,148.5668,6808.0
2018-07-06 13:15:00,164.96,164.96,164.85,164.93,5333.0,148.5939,148.5939,148.4948,148.5668,5333.0
2018-07-06 13:20:00,164.94,164.98,164.87,164.89,4813.0,148.5758,148.6119,148.5128,148.5308,4813.0
2018-07-06 13:25:00,164.9,164.95,164.89,164.93,7333.0,148.5398,148.5849,148.5308,148.5668,7333.0
2018-07-06 13:30:00,164.91,164.96,164.91,164.93,5422.0,148.5488,148.5939,148.5488,148.5668,5422.0
2018-07-06 13:35:00,164.95,165.03,164.93,165.02,6339.0,148.5849,148.6569,148.5668,148.6479,6339.0
2018-07-06 13:40:00,165.01,165.05,164.76,164.8,8791.0,148.6389,148.6749,148.4137,148.4497,8791.0
2018-07-06 13:45:00,164.79,164.84,164.79,164.81,3440.0,148.4407,148.4858,148.4407,148.4587,3440.0
2018-07-06 13:50:00,164.81,164.84,164.77,164.81,5884.0,148.4587,148.4858,148.4227,148.4587,5884.0
2018-07-06 13:55:00,164.81,164.83,164.74,164.8,12121.0,148.4587,148.4768,148.3957,148.4497,12121.0
2018-07-06 14:00:00,164.82,164.85,164.74,164.8,10146.0,148.4678,148.4948,148.3957,148.4497,10146.0
2018-07-06 14:05:00,164.78,164.85,164.76,164.84,12813.0,148.4317,148.4948,148.4137,148.4858,12813.0
2018-07-06 14:10:00,164.83,164.91,164.83,164.91,5436.0,148.4768,148.5488,148.4768,148.5488,5436.0
2018-07-06 14:15:00,164.92,164.96,164.84,164.84,14468.0,148.5578,148.5939,148.4858,148.4858,14468.0
2018-07-06 14:20:00,164.84,164.89,164.83,164.88,5668.0,148.4858,148.5308,148.4768,148.5218,5668.0
2018-07-06 14:25:00,164.89,164.93,164.87,164.92,8255.0,148.5308,148.5668,148.5128,148.5578,8255.0
2018-07-06 14:30:00,164.91,164.97,164.89,164.93,11323.0,148.5488,148.6029,148.5308,148.5668,11323.0
2018-07-06 14:35:00,164.91,164.93,164.74,164.74,7748.0,148.5488,148.5668,148.3957,148.3957,7748.0
2018-07-06 14:40:00,164.71,164.8,164.71,164.78,7821.0,148.3687,148.4497,148.3687,148.4317,7821.0
2018-07-06 14:45:00,164.78,164.83,164.77,164.82,7729.0,148.4317,148.4768,148.4227,148.4678,7729.0
2018-07-06 14:50:00,164.82,164.89,164.8,164.89,7762.0,148.4678,148.5308,148.4497,148.5308,7762.0
2018-07-06 14:55:00,164.9,165.06,164.89,165.03,20215.0,148.5398,148.6839,148.5308,148.6569,20215.0
2018-07-06 15:00:00,165.03,165.17,165.03,165.15,18108.0,148.6569,148.783,148.6569,148.765,18108.0
2018-07-06 15:05:00,165.16,165.17,164.98,165.04,14117.0,148.774,148.783,148.6119,148.6659,14117.0
2018-07-06 15:10:00,165.06,165.11,164.91,164.92,15908.0,148.6839,148.729,148.5488,148.5578,15908.0
2018-07-06 15:15:00,164.91,164.97,164.87,164.95,12256.0,148.5488,148.6029,148.5128,148.5849,12256.0
2018-07-06 15:20:00,164.96,164.97,164.86,164.88,12467.0,148.5939,148.6029,148.5038,148.5218,12467.0
2018-07-06 15:25:00,164.89,164.99,164.89,164.96,14041.0,148.5308,148.6209,148.5308,148.5939,14041.0
2018-07-06 15:30:00,164.96,165.0,164.85,164.89,19591.0,148.5939,148.6299,148.4948,148.5308,19591.0
2018-07-06 15:35:00,164.89,164.89,164.7,164.75,15658.0,148.5308,148.5308,148.3597,148.4047,15658.0
2018-07-06 15:40:00,164.74,164.77,164.46,164.47,19860.0,148.3957,148.4227,148.1435,148.1525,19860.0
2018-07-06 15:45:00,164.42,164.54,164.26,164.3,32755.0,148.1074,148.2155,147.9633,147.9993,32755.0
2018-07-06 15:50:00,164.28,164.56,164.23,164.5,33141.0,147.9813,148.2335,147.9363,148.1795,33141.0
2018-07-06 15:55:00,164.5,164.73,164.43,164.51,103425.0,148.1795,148.3867,148.1164,148.1885,103425.0
2018-07-09 09:30:00,165.0,165.52,165.0,165.52,63674.0,148.6299,149.0983,148.6299,149.0983,63674.0
2018-07-09 09:35:00,165.5,165.7,165.38,165.65,19232.0,149.0803,149.2604,148.9722,149.2154,19232.0
2018-07-09 09:40:00,165.66,166.18,165.65,165.97,34810.0,149.2244,149.6928,149.2154,149.5037,34810.0
2018-07-09 09:45:00,165.94,166.14,165.67,165.76,14083.0,149.4766,149.6568,149.2334,149.3145,14083.0
2018-07-09 09:50:00,165.71,165.8,165.51,165.51,15017.0,149.2695,149.3505,149.0893,149.0893,15017.0
2018-07-09 09:55:00,165.58,165.99,165.58,165.83,18446.0,149.1524,149.5217,149.1524,149.3775,18446.0
2018-07-09 10:00:00,165.83,165.83,165.59,165.6,7628.0,149.3775,149.3775,149.1614,149.1704,7628.0
2018-07-09 10:05:00,165.62,165.7,165.46,165.5,20439.0,149.1884,149.2604,149.0443,149.0803,20439.0
2018-07-09 10:10:00,165.49,165.52,165.34,165.39,15056.0,149.0713,149.0983,148.9362,148.9812,15056.0
2018-07-09 10:15:00,165.39,165.42,165.19,165.34,9657.0,148.9812,149.0082,148.801,148.9362,9657.0
2018-07-09 10:20:00,165.39,165.55,165.33,165.44,9942.0,148.9812,149.1253,148.9272,149.0262,9942.0
2018-07-09 10:25:00,165.45,165.53,165.38,165.44,10602.0,149.0352,149.1073,148.9722,149.0262,10602.0
2018-07-09 10:30:00,165.44,165.46,165.32,165.32,7672.0,149.0262,149.0443,148.9181,148.9181,7672.0
2018-07-09 10:35:00,165.31,165.57,165.31,165.34,8545.0,148.9091,149.1433,148.9091,148.9362,8545.0
2018-07-09 10:40:00,165.32,165.36,165.24,165.32,6499.0,148.9181,148.9542,148.8461,148.9181,6499.0
2018-07-09 10:45:00,165.32,165.34,165.14,165.22,9575.0,148.9181,148.9362,148.756,148.8281,9575.0
2018-07-09 10:50:00,165.19,165.39,165.19,165.36,5148.0,148.801,148.9812,148.801,148.9542,5148.0
2018-07-09 10:55:00,165.33,165.53,165.31,165.53,7310.0,148.9272,149.1073,148.9091,149.1073,7310.0
2018-07-09 11:00:00,165.54,165.62,165.51,165.62,11776.0,149.1163,149.1884,149.0893,149.1884,11776.0
2018-07-09 11:05:00,165.64,165.65,165.38,165.53,9684.0,149.2064,149.2154,148.9722,149.1073,9684.0
2018-07-09 11:10:00,165.52,165.63,165.52,165.58,12173.0,149.0983,149.1974,149.0983,149.1524,12173.0
2018-07-09 11:15:00,165.57,165.71,165.57,165.62,21470.0,149.1433,149.2695,149.1433,149.1884,21470.0
2018-07-09 11:20:00,165.65,165.73,165.56,165.58,23818.0,149.2154,149.2875,149.1343,149.1524,23818.0
2018-07-09 11:25:00,165.59,165.69,165.54,165.54,10884.0,149.1614,149.2514,149.1163,149.1163,10884.0
2018-07-09 11:30:00,165.51,165.51,165.35,165.47,7739.0,149.0893,149.0893,148.9452,149.0533,7739.0
2018-07-09 11:35:00,165.46,165.5,165.35,165.38,15278.0,149.0443,149.0803,148.9452,148.9722,15278.0
2018-07-09 11:40:00,165.38,165.48,165.36,165.45,5658.0,148.9722,149.0623,148.9542,149.0352,5658.0
2018-07-09 11:45:00,165.45,165.59,165.45,165.55,7623.0,149.0352,149.1614,149.0352,149.1253,7623.0
2018-07-09 11:50:00,165.56,165.59,165.49,165.59,7747.0,149.1343,149.1614,149.0713,149.1614,7747.0
2018-07-09 11:55:00,165.61,165.64,165.36,165.54,11098.0,149.1794,149.2064,148.9542,149.1163,11098.0
2018-07-09 12:00:00,165.52,165.72,165.5,165.66,8615.0,149.0983,149.2785,149.0803,149.2244,8615.0
2018-07-09 12:05:00,165.67,165.78,165.65,165.69,5815.0,149.2334,149.3325,149.2154,149.2514,5815.0
2018-07-09 12:10:00,165.66,165.71,165.65,165.7,5545.0,149.2244,149.2695,149.2154,149.2604,5545.0
2018-07-09 12:15:00,165.7,165.7,165.59,165.65,6875.0,149.2604,149.2604,149.1614,149.2154,6875.0
2018-07-09 12:20:00,165.62,165.63,165.43,165.52,7608.0,149.1884,149.1974,149.0172,149.0983,7608.0
2018-07-09 12:25:00,165.52,165.63,165.49,165.59,11049.0,149.0983,149.1974,149.0713,149.1614,11049.0
2018-07-09 12:30:00,165.58,165.65,165.46,165.63,7821.0,149.1524,149.2154,149.0443,149.1974,7821.0
2018-07-09 12:35:00,165.65,165.71,165.59,165.63,7955.0,149.2154,149.2695,149.1614,149.1974,7955.0
2018-07-09 12:40:00,165.61,165.7,165.57,165.68,5778.0,149.1794,149.2604,149.1433,149.2424,5778.0
2018-07-09 12:45:00,165.67,165.68,165.59,165.59,3522.0,149.2334,149.2424,149.1614,149.1614,3522.0
2018-07-09 12:50:00,165.6,165.63,165.55,165.57,6757.0,149.1704,149.1974,149.1253,149.1433,6757.0
2018-07-09 12:55:00,165.59,165.68,165.56,165.57,8553.0,149.1614,149.2424,149.1343,149.1433,8553.0
2018-07-09 13:00:00,165.58,165.72,165.57,165.72,6960.0,149.1524,149.2785,149.1433,149.2785,6960.0
2018-07-09 13:05:00,165.72,165.75,165.58,165.58,17278.0,149.2785,149.3055,149.1524,149.1524,17278.0
2018-07-09 13:10:00,165.56,165.59,165.51,165.54,8756.0,149.1343,149.1614,149.0893,149.1163,8756.0
2018-07-09 13:15:00,165.57,165.61,165.54,165.61,5439.0,149.1433,149.1794,149.1163,149.1794,5439.0
2018-07-09 13:20:00,165.61,165.67,165.57,165.67,8348.0,149.1794,149.2334,149.1433,149.2334,8348.0
2018-07-09 13:25:00,165.65,165.67,165.62,165.66,14397.0,149.2154,149.2334,149.1884,149.2244,14397.0
2018-07-09 13:30:00,165.65,165.78,165.65,165.76,8795.0,149.2154,149.3325,149.2154,149.3145,8795.0
2018-07-09 13:35:00,165.75,165.87,165.71,165.79,14948.0,149.3055,149.4136,149.2695,149.3415,14948.0
2018-07-09 13:40:00,165.78,165.81,165.67,165.72,10018.0,149.3325,149.3595,149.2334,149.2785,10018.0
2018-07-09 13:45:00,165.71,165.78,165.7,165.75,11149.0,149.2695,149.3325,149.2604,149.3055,11149.0
2018-07-09 13:50:00,165.73,165.84,165.72,165.83,8532.0,149.2875,149.3866,149.2785,149.3775,8532.0
2018-07-09 13:55:00,165.83,165.88,165.78,165.83,10979.0,149.3775,149.4226,149.3325,149.3775,10979.0
2018-07-09 14:00:00,165.81,165.84,165.76,165.8,9574.0,149.3595,149.3866,149.3145,149.3505,9574.0
2018-07-09 14:05:00,165.78,165.78,165.65,165.72,11165.0,149.3325,149.3325,149.2154,149.2785,11165.0
2018-07-09 14:10:00,165.73,165.79,165.7,165.78,10214.0,149.2875,149.3415,149.2604,149.3325,10214.0
2018-07-09 14:15:00,165.75,165.83,165.75,165.8,5167.0,149.3055,149.3775,149.3055,149.3505,5167.0
2018-07-09 14:20:00,165.78,165.84,165.72,165.72,10178.0,149.3325,149.3866,149.2785,149.2785,10178.0
2018-07-09 14:25:00,165.74,165.82,165.74,165.82,8860.0,149.2965,149.3685,149.2965,149.3685,8860.0
2018-07-09 14:30:00,165.81,165.99,165.8,165.95,13430.0,149.3595,149.5217,149.3505,149.4856,13430.0
2018-07-09 14:35:00,165.95,166.0,165.87,165.9,17281.0,149.4856,149.5307,149.4136,149.4406,17281.0
2018-07-09 14:40:00,165.86,165.9,165.73,165.86,17657.0,149.4046,149.4406,149.2875,149.4046,17657.0
2018-07-09 14:45:00,165.88,165.99,165.83,165.97,8390.0,149.4226,149.5217,149.3775,149.5037,8390.0
2018-07-09 14:50:00,165.97,166.1,165.96,166.03,11354.0,149.5037,149.6208,149.4947,149.5577,11354.0
2018-07-09 14:55:00,166.05,166.11,166.01,166.05,10074.0,149.5757,149.6298,149.5397,149.5757,10074.0
2018-07-09 15:00:00,166.08,166.13,166.07,166.12,7212.0,149.6027,149.6478,149.5937,149.6388,7212.0
2018-07-09 15:05:00,166.09,166.15,166.08,166.15,7725.0,149.6118,149.6658,149.6027,149.6658,7725.0
2018-07-09 15:10:00,166.13,166.18,166.13,166.16,9989.0,149.6478,149.6928,149.6478,149.6748,9989.0
2018-07-09 15:15:00,166.16,166.16,165.95,166.0,16038.0,149.6748,149.6748,149.4856,149.5307,16038.0
2018-07-09 15:20:00,166.0,166.05,165.97,166.04,8818.0,149.5307,149.5757,149.5037,149.5667,8818.0
2018-07-09 15:25:00,166.04,166.1,165.92,165.94,12327.0,149.5667,149.6208,149.4586,149.4766,12327.0
2018-07-09 15:30:00,165.93,166.05,165.89,166.04,23030.0,149.4676,149.5757,149.4316,149.5667,23030.0
2018-07-09 15:35:00,166.05,166.17,166.0,166.17,16112.0,149.5757,149.6838,149.5307,149.6838,16112.0
2018-07-09 15:40:00,166.17,166.17,166.0,166.16,22694.0,149.6838,149.6838,149.5307,149.6748,22694.0
2018-07-09 15:45:00,166.18,166.26,166.11,166.24,37778.0,149.6928,149.7649,149.6298,149.7469,37778.0
2018-07-09 15:50:00,166.23,166.23,166.06,166.13,39034.0,149.7379,149.7379,149.5847,149.6478,39034.0
2018-07-09 15:55:00,166.14,166.2,166.04,166.13,74205.0,149.6568,149.7108,149.5667,149.6478,74205.0
2018-07-10 09:30:00,166.5,166.89,166.48,166.59,86296.0,149.9811,150.3324,149.9631,150.0621,86296.0
2018-07-10 09:35:00,166.56,167.39,166.52,167.3,48482.0,150.0351,150.7828,149.9991,150.7017,48482.0
2018-07-10 09:40:00,167.3,167.77,167.19,167.5,35935.0,150.7017,151.1251,150.6026,150.8819,35935.0
2018-07-10 09:45:00,167.56,167.56,167.28,167.28,13624.0,150.9359,150.9359,150.6837,150.6837,13624.0
2018-07-10 09:50:00,167.29,167.45,166.91,166.91,14129.0,150.6927,150.8368,150.3504,150.3504,14129.0
2018-07-10 09:55:00,166.88,166.89,166.63,166.75,20759.0,150.3234,150.3324,150.0982,150.2063,20759.0
2018-07-10 10:00:00,166.79,166.92,166.45,166.8,20256.0,150.2423,150.3594,149.936,150.2513,20256.0
2018-07-10 10:05:00,166.81,167.02,166.8,166.84,10599.0,150.2603,150.4495,150.2513,150.2873,10599.0
2018-07-10 10:10:00,166.84,167.07,166.84,167.04,16582.0,150.2873,150.4945,150.2873,150.4675,16582.0
2018-07-10 10:15:00,166.99,167.19,166.89,167.05,11884.0,150.4225,150.6026,150.3324,150.4765,11884.0
2018-07-10 10:20:00,167.07,167.13,166.96,167.0,12087.0,150.4945,150.5486,150.3954,150.4315,12087.0
2018-07-10 10:25:00,167.0,167.14,166.92,167.06,10716.0,150.4315,150.5576,150.3594,150.4855,10716.0
2018-07-10 10:30:00,167.08,167.21,167.0,167.09,15850.0,150.5035,150.6206,150.4315,150.5125,15850.0
2018-07-10 10:35:00,167.1,167.2,166.97,167.01,12056.0,150.5215,150.6116,150.4044,150.4405,12056.0
2018-07-10 10:40:00,166.99,167.01,166.79,166.9,23743.0,150.4225,150.4405,150.2423,150.3414,23743.0
2018-07-10 10:45:00,166.92,166.98,166.61,166.71,12548.0,150.3594,150.4135,150.0802,150.1702,12548.0
2018-07-10 10:50:00,166.68,166.73,166.53,166.69,13560.0,150.1432,150.1883,150.0081,150.1522,13560.0
2018-07-10 10:55:00,166.7,166.78,166.63,166.75,10287.0,150.1612,150.2333,150.0982,150.2063,10287.0
2018-07-10 11:00:00,166.74,166.8,166.63,166.69,31948.0,150.1973,150.2513,150.0982,150.1522,31948.0
2018-07-10 11:05:00,166.68,166.91,166.66,166.78,20744.0,150.1432,150.3504,150.1252,150.2333,20744.0
2018-07-10 11:10:00,166.74,166.77,166.57,166.68,15039.0,150.1973,150.2243,150.0441,150.1432,15039.0
2018-07-10 11:15:00,166.68,166.69,166.49,166.67,11108.0,150.1432,150.1522,149.9721,150.1342,11108.0
2018-07-10 11:20:00,166.65,166.68,166.4,166.42,17115.0,150.1162,150.1432,149.891,149.909,17115.0
2018-07-10 11:25:00,166.42,166.62,166.41,166.62,6479.0,149.909,150.0892,149.9,150.0892,6479.0
2018-07-10 11:30:00,166.63,166.8,166.61,166.76,11274.0,150.0982,150.2513,150.0802,150.2153,11274.0
2018-07-10 11:35:00,166.79,166.91,166.71,166.71,9900.0,150.2423,150.3504,150.1702,150.1702,9900.0
2018-07-10 11:40:00,166.72,166.97,166.72,166.95,9510.0,150.1792,150.4044,150.1792,150.3864,9510.0
2018-07-10 11:45:00,166.96,167.0,166.87,166.87,12710.0,150.3954,150.4315,150.3144,150.3144,12710.0
2018-07-10 11:50:00,166.88,166.92,166.76,166.86,6101.0,150.3234,150.3594,150.2153,150.3054,6101.0
2018-07-10 11:55:00,166.85,167.01,166.81,166.98,9812.0,150.2964,150.4405,150.2603,150.4135,9812.0
2018-07-10 12:00:00,166.96,167.04,166.93,166.97,9698.0,150.3954,150.4675,150.3684,150.4044,9698.0
2018-07-10 12:05:00,166.95,166.95,166.79,166.81,12871.0,150.3864,150.3864,150.2423,150.2603,12871.0
2018-07-10 12:10:00,166.82,166.98,166.82,166.92,10052.0,150.2693,150.4135,150.2693,150.3594,10052.0
2018-07-10 12:15:00,166.93,166.98,166.88,166.94,7237.0,150.3684,150.4135,150.3234,150.3774,7237.0
2018-07-10 12:20:00,166.96,167.02,166.95,166.96,4050.0,150.3954,150.4495,150.3864,150.3954,4050.0
2018-07-10 12:25:00,166.93,167.09,166.92,167.02,8353.0,150.3684,150.5125,150.3594,150.4495,8353.0
2018-07-10 12:30:00,167.01,167.09,167.0,167.09,7218.0,150.4405,150.5125,150.4315,150.5125,7218.0
2018-07-10 12:35:00,167.08,167.09,167.0,167.06,27828.0,150.5035,150.5125,150.4315,150.4855,27828.0
2018-07-10 12:40:00,167.08,167.17,167.03,167.03,28445.0,150.5035,150.5846,150.4585,150.4585,28445.0
2018-07-10 12:45:00,167.07,167.16,166.99,166.99,11319.0,150.4945,150.5756,150.4225,150.4225,11319.0
2018-07-10 12:50:00,167.05,167.16,167.03,167.09,4690.0,150.4765,150.5756,150.4585,150.5125,4690.0
2018-07-10 12:55:00,167.09,167.1,166.97,167.02,7032.0,150.5125,150.5215,150.4044,150.4495,7032.0
2018-07-10 13:00:00,167.03,167.15,167.02,167.11,7379.0,150.4585,150.5666,150.4495,150.5306,7379.0
2018-07-10 13:05:00,167.11,167.11,166.88,166.94,10026.0,150.5306,150.5306,150.3234,150.3774,10026.0
2018-07-10 13:10:00,166.93,167.04,166.87,166.98,10871.0,150.3684,150.4675,150.3144,150.4135,10871.0
2018-07-10 13:15:00,166.98,167.03,166.89,166.98,7002.0,150.4135,150.4585,150.3324,150.4135,7002.0
2018-07-10 13:20:00,166.99,167.04,166.93,166.95,6543.0,150.4225,150.4675,150.3684,150.3864,6543.0
2018-07-10 13:25:00,166.95,166.96,166.9,166.91,4903.0,150.3864,150.3954,150.3414,150.3504,4903.0
2018-07-10 13:30:00,166.95,166.95,166.79,166.79,5557.0,150.3864,150.3864,150.2423,150.2423,5557.0
2018-07-10 13:35:00,166.77,166.85,166.71,166.72,7219.0,150.2243,150.2964,150.1702,150.1792,7219.0
2018-07-10 13:40:00,166.69,166.74,166.65,166.67,6536.0,150.1522,150.1973,150.1162,150.1342,6536.0
2018-07-10 13:45:00,166.66,166.67,166.55,166.6,9287.0,150.1252,150.1342,150.0261,150.0712,9287.0
2018-07-10 13:50:00,166.59,166.67,166.53,166.6,13270.0,150.0621,150.1342,150.0081,150.0712,13270.0
2018-07-10 13:55:00,166.61,166.77,166.59,166.64,11800.0,150.0802,150.2243,150.0621,150.1072,11800.0
2018-07-10 14:00:00,166.63,166.74,166.6,166.6,19099.0,150.0982,150.1973,150.0712,150.0712,19099.0
2018-07-10 14:05:00,166.62,166.66,166.46,166.61,14743.0,150.0892,150.1252,149.945,150.0802,14743.0
2018-07-10 14:10:00,166.64,166.8,166.64,166.8,8449.0,150.1072,150.2513,150.1072,150.2513,8449.0
2018-07-10 14:15:00,166.82,166.82,166.74,166.79,8023.0,150.2693,150.2693,150.1973,150.2423,8023.0
2018-07-10 14:20:00,166.81,166.82,166.76,166.78,8151.0,150.2603,150.2693,150.2153,150.2333,8151.0
2018-07-10 14:25:00,166.79,166.85,166.75,166.75,13796.0,150.2423,150.2964,150.2063,150.2063,13796.0
2018-07-10 14:30:00,166.77,166.82,166.73,166.79,8387.0,150.2243,150.2693,150.1883,150.2423,8387.0
2018-07-10 14:35:00,166.79,166.82,166.72,166.77,7770.0,150.2423,150.2693,150.1792,150.2243,7770.0
2018-07-10 14:40:00,166.77,166.85,166.69,166.69,12217.0,150.2243,150.2964,150.1522,150.1522,12217.0
2018-07-10 14:45:00,166.67,166.85,166.66,166.78,12703.0,150.1342,150.2964,150.1252,150.2333,12703.0
2018-07-10 14:50:00,166.76,166.79,166.67,166.67,10295.0,150.2153,150.2423,150.1342,150.1342,10295.0
2018-07-10 14:55:00,166.66,166.84,166.57,166.79,10714.0,150.1252,150.2873,150.0441,150.2423,10714.0
2018-07-10 15:00:00,166.79,166.8,166.68,166.78,8897.0,150.2423,150.2513,150.1432,150.2333,8897.0
2018-07-10 15:05:00,166.81,166.81,166.72,166.75,14360.0,150.2603,150.2603,150.1792,150.2063,14360.0
2018-07-10 15:10:00,166.75,166.81,166.73,166.8,11354.0,150.2063,150.2603,150.1883,150.2513,11354.0
2018-07-10 15:15:00,166.78,166.83,166.73,166.73,20573.0,150.2333,150.2783,150.1883,150.1883,20573.0
2018-07-10 15:20:00,166.72,166.79,166.7,166.77,11306.0,150.1792,150.2423,150.1612,150.2243,11306.0
2018-07-10 15:25:00,166.75,166.75,166.53,166.54,20166.0,150.2063,150.2063,150.0081,150.0171,20166.0
2018-07-10 15:30:00,166.56,166.61,166.53,166.59,22765.0,150.0351,150.0802,150.0081,150.0621,22765.0
2018-07-10 15:35:00,166.61,166.68,166.57,166.66,22401.0,150.0802,150.1432,150.0441,150.1252,22401.0
2018-07-10 15:40:00,166.65,166.66,166.45,166.45,27092.0,150.1162,150.1252,149.936,149.936,27092.0
2018-07-10 15:45:00,166.45,166.47,166.34,166.47,28196.0,149.936,149.9541,149.8369,149.9541,28196.0
2018-07-10 15:50:00,166.48,166.67,166.48,166.61,41153.0,149.9631,150.1342,149.9631,150.0802,41153.0
2018-07-10 15:55:00,166.62,166.72,166.44,166.46,89288.0,150.0892,150.1792,149.927,149.945,89288.0
2018-07-11 09:30:00,165.4,166.33,164.61,166.16,46552.0,148.9902,149.8279,148.2786,149.6748,46552.0
2018-07-11 09:35:00,166.17,166.62,165.97,166.55,8109.0,149.6838,150.0892,149.5037,150.0261,8109.0
2018-07-11 09:40:00,166.59,166.61,165.98,165.98,14998.0,150.0621,150.0802,149.5127,149.5127,14998.0
2018-07-11 09:45:00,165.95,166.34,165.67,166.25,10139.0,149.4856,149.8369,149.2334,149.7559,10139.0
2018-07-11 09:50:00,166.2,166.66,166.2,166.66,8335.0,149.7108,150.1252,149.7108,150.1252,8335.0
2018-07-11 09:55:00,166.56,166.63,166.43,166.45,13647.0,150.0351,150.0982,149.918,149.936,13647.0
2018-07-11 10:00:00,166.4,166.76,166.39,166.7,8381.0,149.891,150.2153,149.882,150.1612,8381.0
2018-07-11 10:05:00,166.47,166.48,166.47,166.47,175.0,149.9541,149.9631,149.9541,149.9541,175.0
2018-07-11 10:10:00,166.47,166.48,166.02,166.3,23148.0,149.9541,149.9631,149.5487,149.8009,23148.0
2018-07-11 10:15:00,166.24,166.58,166.19,166.57,6290.0,149.7469,150.0531,149.7018,150.0441,6290.0
2018-07-11 10:20:00,166.57,166.88,166.46,166.88,11557.0,150.0441,150.3234,149.945,150.3234,11557.0
2018-07-11 10:25:00,166.89,166.91,166.55,166.6,12707.0,150.3324,150.3504,150.0261,150.0712,12707.0
2018-07-11 10:30:00,166.6,166.66,166.45,166.57,6816.0,150.0712,150.1252,149.936,150.0441,6816.0
2018-07-11 10:35:00,166.57,166.71,166.51,166.7,6225.0,150.0441,150.1702,149.9901,150.1612,6225.0
2018-07-11 10:40:00,166.67,166.67,166.51,166.6,6801.0,150.1342,150.1342,149.9901,150.0712,6801.0
2018-07-11 10:45:00,166.62,166.62,166.3,166.39,9526.0,150.0892,150.0892,149.8009,149.882,9526.0
2018-07-11 10:50:00,166.42,166.74,166.42,166.65,7365.0,149.909,150.1973,149.909,150.1162,7365.0
2018-07-11 10:55:00,166.72,166.9,166.67,166.89,10773.0,150.1792,150.3414,150.1342,150.3324,10773.0
2018-07-11 11:00:00,166.91,167.1,166.88,166.97,18557.0,150.3504,150.5215,150.3234,150.4044,18557.0
2018-07-11 11:05:00,166.95,167.05,166.95,166.99,6064.0,150.3864,150.4765,150.3864,150.4225,6064.0
2018-07-11 11:10:00,167.01,167.02,166.8,166.87,9900.0,150.4405,150.4495,150.2513,150.3144,9900.0
2018-07-11 11:15:00,166.84,166.92,166.74,166.81,7054.0,150.2873,150.3594,150.1973,150.2603,7054.0
2018-07-11 11:20:00,166.84,166.84,166.65,166.65,10331.0,150.2873,150.2873,150.1162,150.1162,10331.0
2018-07-11 11:25:00,166.63,166.66,166.52,166.52,10839.0,150.0982,150.1252,149.9991,149.9991,10839.0
2018-07-11 11:30:00,166.5,166.66,166.42,166.61,6438.0,149.9811,150.1252,149.909,150.0802,6438.0
2018-07-11 11:35:00,166.66,166.77,166.63,166.71,7790.0,150.1252,150.2243,150.0982,150.1702,7790.0
2018-07-11 11:40:00,166.71,166.73,166.45,166.53,8020.0,150.1702,150.1883,149.936,150.0081,8020.0
2018-07-11 11:45:00,166.57,166.74,166.57,166.74,5384.0,150.0441,150.1973,150.0441,150.1973,5384.0
2018-07-11 11:50:00,166.71,166.75,166.66,166.7,7171.0,150.1702,150.2063,150.1252,150.1612,7171.0
2018-07-11 11:55:00,166.66,166.75,166.59,166.61,5233.0,150.1252,150.2063,150.0621,150.0802,5233.0
2018-07-11 12:00:00,166.54,166.62,166.49,166.49,2385.0,150.0171,150.0892,149.9721,149.9721,2385.0
2018-07-11 12:05:00,166.57,166.61,166.47,166.5,4442.0,150.0441,150.0802,149.9541,149.9811,4442.0
2018-07-11 12:10:00,166.5,166.62,166.49,166.53,8221.0,149.9811,150.0892,149.9721,150.0081,8221.0
2018-07-11 12:15:00,166.52,166.6,166.41,166.5,7458.0,149.9991,150.0712,149.9,149.9811,7458.0
2018-07-11 12:20:00,166.47,166.57,166.46,166.55,12706.0,149.9541,150.0441,149.945,150.0261,12706.0
2018-07-11 12:25:00,166.56,166.64,166.45,166.59,11306.0,150.0351,150.1072,149.936,150.0621,11306.0
2018-07-11 12:30:00,166.59,166.68,166.55,166.65,6639.0,150.0621,150.1432,150.0261,150.1162,6639.0
2018-07-11 12:35:00,166.67,166.75,166.67,166.72,4261.0,150.1342,150.2063,150.1342,150.1792,4261.0
2018-07-11 12:40:00,166.72,166.75,166.64,166.64,4994.0,150.1792,150.2063,150.1072,150.1072,4994.0
2018-07-11 12:45:00,166.61,166.8,166.57,166.71,5527.0,150.0802,150.2513,150.0441,150.1702,5527.0
2018-07-11 12:50:00,166.63,166.69,166.62,166.69,3301.0,150.0982,150.1522,150.0892,150.1522,3301.0
2018-07-11 12:55:00,166.68,166.7,166.52,166.64,3800.0,150.1432,150.1612,149.9991,150.1072,3800.0
2018-07-11 13:00:00,166.65,166.68,166.54,166.54,8132.0,150.1162,150.1432,150.0171,150.0171,8132.0
2018-07-11 13:05:00,166.57,166.67,166.5,166.57,5486.0,150.0441,150.1342,149.9811,150.0441,5486.0
2018-07-11 13:10:00,166.55,166.68,166.48,166.68,5045.0,150.0261,150.1432,149.9631,150.1432,5045.0
2018-07-11 13:15:00,166.65,166.68,166.59,166.66,2900.0,150.1162,150.1432,150.0621,150.1252,2900.0
2018-07-11 13:20:00,166.69,166.9,166.68,166.82,10529.0,150.1522,150.3414,150.1432,150.2693,10529.0
2018-07-11 13:25:00,166.84,166.93,166.79,166.85,6736.0,150.2873,150.3684,150.2423,150.2964,6736.0
2018-07-11 13:30:00,166.89,167.0,166.86,166.89,8201.0,150.3324,150.4315,150.3054,150.3324,8201.0
2018-07-11 13:35:00,166.87,166.91,166.8,166.87,3450.0,150.3144,150.3504,150.2513,150.3144,3450.0
2018-07-11 13:40:00,166.91,166.91,166.68,166.71,31994.0,150.3504,150.3504,150.1432,150.1702,31994.0
2018-07-11 13:45:00,166.71,166.75,166.66,166.71,6086.0,150.1702,150.2063,150.1252,150.1702,6086.0
2018-07-11 13:50:00,166.72,166.72,166.57,166.57,5049.0,150.1792,150.1792,150.0441,150.0441,5049.0
2018-07-11 13:55:00,166.58,166.63,166.55,166.59,3626.0,150.0531,150.0982,150.0261,150.0621,3626.0
2018-07-11 14:00:00,166.61,166.77,166.61,166.64,7893.0,150.0802,150.2243,150.0802,150.1072,7893.0
2018-07-11 14:05:00,166.64,166.68,166.57,166.61,6554.0,150.1072,150.1432,150.0441,150.0802,6554.0
2018-07-11 14:10:00,166.58,166.58,166.38,166.51,7624.0,150.0531,150.0531,149.873,149.9901,7624.0
2018-07-11 14:15:00,166.45,166.59,166.44,166.54,8335.0,149.936,150.0621,149.927,150.0171,8335.0
2018-07-11 14:20:00,166.55,166.74,166.55,166.62,7502.0,150.0261,150.1973,150.0261,150.0892,7502.0
2018-07-11 14:25:00,166.67,166.75,166.66,166.75,4430.0,150.1342,150.2063,150.1252,150.2063,4430.0
2018-07-11 14:30:00,166.72,166.78,166.68,166.73,7672.0,150.1792,150.2333,150.1432,150.1883,7672.0
2018-07-11 14:35:00,166.74,166.78,166.7,166.73,13454.0,150.1973,150.2333,150.1612,150.1883,13454.0
2018-07-11 14:40:00,166.75,166.75,166.64,166.74,5791.0,150.2063,150.2063,150.1072,150.1973,5791.0
2018-07-11 14:45:00,166.75,166.75,166.54,166.62,7845.0,150.2063,150.2063,150.0171,150.0892,7845.0
2018-07-11 14:50:00,166.65,166.69,166.6,166.66,7945.0,150.1162,150.1522,150.0712,150.1252,7945.0
2018-07-11 14:55:00,166.64,166.65,166.51,166.61,7499.0,150.1072,150.1162,149.9901,150.0802,7499.0
2018-07-11 15:00:00,166.61,166.66,166.54,166.56,4200.0,150.0802,150.1252,150.0171,150.0351,4200.0
2018-07-11 15:05:00,166.58,166.73,166.56,166.66,7159.0,150.0531,150.1883,150.0351,150.1252,7159.0
2018-07-11 15:10:00,166.71,166.74,166.6,166.67,8591.0,150.1702,150.1973,150.0712,150.1342,8591.0
2018-07-11 15:15:00,166.66,166.67,166.52,166.53,10515.0,150.1252,150.1342,149.9991,150.0081,10515.0
2018-07-11 15:20:00,166.54,166.56,166.42,166.56,9487.0,150.0171,150.0351,149.909,150.0351,9487.0
2018-07-11 15:25:00,166.56,166.6,166.44,166.54,7580.0,150.0351,150.0712,149.927,150.0171,7580.0
2018-07-11 15:30:00,166.55,166.7,166.55,166.68,10124.0,150.0261,150.1612,150.0261,150.1432,10124.0
2018-07-11 15:35:00,166.68,166.71,166.57,166.67,9055.0,150.1432,150.1702,150.0441,150.1342,9055.0
2018-07-11 15:40:00,166.62,166.67,166.54,166.54,12020.0,150.0892,150.1342,150.0171,150.0171,12020.0
2018-07-11 15:45:00,166.52,166.69,166.52,166.63,27213.0,149.9991,150.1522,149.9991,150.0982,27213.0
2018-07-11 15:50:00,166.61,166.61,166.39,166.53,30249.0,150.0802,150.0802,149.882,150.0081,30249.0
2018-07-11 15:55:00,166.54,166.58,166.25,166.33,76362.0,150.0171,150.0531,149.7559,149.8279,76362.0
2018-07-12 09:30:00,167.52,168.0,166.98,167.84,34081.0,150.8999,151.3323,150.4135,151.1881,34081.0
2018-07-12 09:35:00,167.77,167.84,167.53,167.78,5521.0,151.1251,151.1881,150.9089,151.1341,5521.0
2018-07-12 09:40:00,167.69,167.81,167.62,167.62,9188.0,151.053,151.1611,150.99,150.99,9188.0
2018-07-12 09:45:00,167.68,167.68,167.4,167.41,11847.0,151.044,151.044,150.7918,150.8008,11847.0
2018-07-12 09:50:00,167.46,167.54,167.39,167.5,8265.0,150.8458,150.9179,150.7828,150.8819,8265.0
2018-07-12 09:55:00,167.53,167.73,167.5,167.73,6119.0,150.9089,151.089,150.8819,151.089,6119.0
2018-07-12 10:00:00,167.74,168.04,167.72,167.86,48572.0,151.0981,151.3683,151.08,151.2061,48572.0
2018-07-12 10:05:00,167.79,167.91,167.65,167.65,11453.0,151.1431,151.2512,151.017,151.017,11453.0
2018-07-12 10:10:00,167.58,167.74,167.5,167.51,9797.0,150.9539,151.0981,150.8819,150.8909,9797.0
2018-07-12 10:15:00,167.51,167.69,167.48,167.61,4320.0,150.8909,151.053,150.8638,150.9809,4320.0
2018-07-12 10:20:00,167.64,167.7,167.53,167.64,15964.0,151.008,151.062,150.9089,151.008,15964.0
2018-07-12 10:25:00,167.65,168.07,167.61,168.02,12092.0,151.017,151.3953,150.9809,151.3503,12092.0
2018-07-12 10:30:00,168.03,168.05,167.96,168.05,16639.0,151.3593,151.3773,151.2962,151.3773,16639.0
2018-07-12 10:35:00,168.05,168.06,167.85,167.93,9872.0,151.3773,151.3863,151.1971,151.2692,9872.0
2018-07-12 10:40:00,167.93,168.0,167.89,167.89,8264.0,151.2692,151.3323,151.2332,151.2332,8264.0
2018-07-12 10:45:00,167.88,167.94,167.68,167.84,11932.0,151.2242,151.2782,151.044,151.1881,11932.0
2018-07-12 10:50:00,167.8,167.86,167.68,167.71,8130.0,151.1521,151.2061,151.044,151.071,8130.0
2018-07-12 10:55:00,167.68,167.68,167.52,167.58,9494.0,151.044,151.044,150.8999,150.9539,9494.0
2018-07-12 11:00:00,167.58,167.92,167.58,167.92,7854.0,150.9539,151.2602,150.9539,151.2602,7854.0
2018-07-12 11:05:00,167.88,168.02,167.78,167.93,22495.0,151.2242,151.3503,151.1341,151.2692,22495.0
2018-07-12 11:10:00,167.95,167.98,167.86,167.94,11464.0,151.2872,151.3142,151.2061,151.2782,11464.0
2018-07-12 11:15:00,167.94,167.94,167.86,167.89,11187.0,151.2782,151.2782,151.2061,151.2332,11187.0
2018-07-12 11:20:00,167.88,167.88,167.71,167.71,11178.0,151.2242,151.2242,151.071,151.071,11178.0
2018-07-12 11:25:00,167.69,167.77,167.69,167.77,8633.0,151.053,151.1251,151.053,151.1251,8633.0
2018-07-12 11:30:00,167.77,167.81,167.69,167.69,8148.0,151.1251,151.1611,151.053,151.053,8148.0
2018-07-12 11:35:00,167.68,167.76,167.43,167.74,21536.0,151.044,151.1161,150.8188,151.0981,21536.0
2018-07-12 11:40:00,167.78,167.78,167.5,167.59,19571.0,151.1341,151.1341,150.8819,150.9629,19571.0
2018-07-12 11:45:00,167.58,167.9,167.55,167.83,7897.0,150.9539,151.2422,150.9269,151.1791,7897.0
2018-07-12 11:50:00,167.82,167.88,167.76,167.83,8677.0,151.1701,151.2242,151.1161,151.1791,8677.0
2018-07-12 11:55:00,167.8,168.0,167.8,167.94,9535.0,151.1521,151.3323,151.1521,151.2782,9535.0
2018-07-12 12:00:00,167.96,168.07,167.93,168.01,12734.0,151.2962,151.3953,151.2692,151.3413,12734.0
2018-07-12 12:05:00,168.03,168.04,167.93,167.98,8115.0,151.3593,151.3683,151.2692,151.3142,8115.0
2018-07-12 12:10:00,167.96,168.04,167.93,167.97,10327.0,151.2962,151.3683,151.2692,151.3052,10327.0
2018-07-12 12:15:00,167.99,168.03,167.92,167.98,6808.0,151.3232,151.3593,151.2602,151.3142,6808.0
2018-07-12 12:20:00,167.97,167.98,167.82,167.86,8361.0,151.3052,151.3142,151.1701,151.2061,8361.0
2018-07-12 12:25:00,167.88,167.93,167.82,167.84,7047.0,151.2242,151.2692,151.1701,151.1881,7047.0
2018-07-12 12:30:00,167.84,167.88,167.81,167.85,5500.0,151.1881,151.2242,151.1611,151.1971,5500.0
2018-07-12 12:35:00,167.84,167.87,167.64,167.64,9453.0,151.1881,151.2152,151.008,151.008,9453.0
2018-07-12 12:40:00,167.67,167.69,167.39,167.51,13021.0,151.035,151.053,150.7828,150.8909,13021.0
2018-07-12 12:45:00,167.54,167.62,167.52,167.59,4132.0,150.9179,150.99,150.8999,150.9629,4132.0
2018-07-12 12:50:00,167.6,167.68,167.52,167.66,6220.0,150.9719,151.044,150.8999,151.026,6220.0
2018-07-12 12:55:00,167.64,167.8,167.64,167.77,9254.0,151.008,151.1521,151.008,151.1251,9254.0
2018-07-12 13:00:00,167.78,167.94,167.76,167.9,9437.0,151.1341,151.2782,151.1161,151.2422,9437.0
2018-07-12 13:05:00,167.92,168.06,167.91,167.98,8610.0,151.2602,151.3863,151.2512,151.3142,8610.0
2018-07-12 13:10:00,167.95,167.98,167.84,167.85,6630.0,151.2872,151.3142,151.1881,151.1971,6630.0
2018-07-12 13:15:00,167.86,167.93,167.81,167.9,5916.0,151.2061,151.2692,151.1611,151.2422,5916.0
2018-07-12 13:20:00,167.93,167.93,167.81,167.93,7518.0,151.2692,151.2692,151.1611,151.2692,7518.0
2018-07-12 13:25:00,167.96,167.99,167.91,167.99,6356.0,151.2962,151.3232,151.2512,151.3232,6356.0
2018-07-12 13:30:00,168.01,168.07,167.93,167.93,7282.0,151.3413,151.3953,151.2692,151.2692,7282.0
2018-07-12 13:35:00,167.96,168.0,167.84,168.0,6930.0,151.2962,151.3323,151.1881,151.3323,6930.0
2018-07-12 13:40:00,168.04,168.09,168.0,168.05,3384.0,151.3683,151.4133,151.3323,151.3773,3384.0
2018-07-12 13:45:00,168.04,168.09,168.0,168.03,5027.0,151.3683,151.4133,151.3323,151.3593,5027.0
2018-07-12 13:50:00,168.05,168.05,167.91,167.99,6265.0,151.3773,151.3773,151.2512,151.3232,6265.0
2018-07-12 13:55:00,168.0,168.04,167.88,167.88,4245.0,151.3323,151.3683,151.2242,151.2242,4245.0
2018-07-12 14:00:00,167.91,167.98,167.86,167.91,6094.0,151.2512,151.3142,151.2061,151.2512,6094.0
2018-07-12 14:05:00,167.9,167.95,167.74,167.74,9082.0,151.2422,151.2872,151.0981,151.0981,9082.0
2018-07-12 14:10:00,167.79,167.88,167.77,167.82,7171.0,151.1431,151.2242,151.1251,151.1701,7171.0
2018-07-12 14:15:00,167.83,167.9,167.82,167.9,9799.0,151.1791,151.2422,151.1701,151.2422,9799.0
2018-07-12 14:20:00,167.89,167.99,167.89,167.9,8410.0,151.2332,151.3232,151.2332,151.2422,8410.0
2018-07-12 14:25:00,167.91,167.96,167.9,167.96,12259.0,151.2512,151.2962,151.2422,151.2962,12259.0
2018-07-12 14:30:00,167.95,168.0,167.91,168.0,9573.0,151.2872,151.3323,151.2512,151.3323,9573.0
2018-07-12 14:35:00,168.02,168.02,167.87,168.0,11419.0,151.3503,151.3503,151.2152,151.3323,11419.0
2018-07-12 14:40:00,167.89,167.89,167.76,167.77,9117.0,151.2332,151.2332,151.1161,151.1251,9117.0
2018-07-12 14:45:00,167.8,167.94,167.78,167.81,10071.0,151.1521,151.2782,151.1341,151.1611,10071.0
2018-07-12 14:50:00,167.82,167.93,167.79,167.79,6334.0,151.1701,151.2692,151.1431,151.1431,6334.0
2018-07-12 14:55:00,167.78,167.88,167.73,167.86,7727.0,151.1341,151.2242,151.089,151.2061,7727.0
2018-07-12 15:00:00,167.86,168.0,167.86,167.97,6922.0,151.2061,151.3323,151.2061,151.3052,6922.0
2018-07-12 15:05:00,167.99,168.02,167.95,167.97,8874.0,151.3232,151.3503,151.2872,151.3052,8874.0
2018-07-12 15:10:00,167.95,167.95,167.76,167.9,17135.0,151.2872,151.2872,151.1161,151.2422,17135.0
2018-07-12 15:15:00,167.89,168.0,167.87,167.96,7724.0,151.2332,151.3323,151.2152,151.2962,7724.0
2018-07-12 15:20:00,167.96,167.97,167.66,167.71,13844.0,151.2962,151.3052,151.026,151.071,13844.0
2018-07-12 15:25:00,167.71,167.92,167.71,167.89,11733.0,151.071,151.2602,151.071,151.2332,11733.0
2018-07-12 15:30:00,167.9,167.93,167.78,167.83,17746.0,151.2422,151.2692,151.1341,151.1791,17746.0
2018-07-12 15:35:00,167.83,167.85,167.76,167.82,14176.0,151.1791,151.1971,151.1161,151.1701,14176.0
2018-07-12 15:40:00,167.82,167.9,167.77,167.77,21781.0,151.1701,151.2422,151.1251,151.1251,21781.0
2018-07-12 15:45:00,167.76,167.97,167.73,167.97,29903.0,151.1161,151.3052,151.089,151.3052,29903.0
2018-07-12 15:50:00,167.95,167.98,167.83,167.95,37613.0,151.2872,151.3142,151.1791,151.2872,37613.0
2018-07-12 15:55:00,167.96,168.15,167.95,168.03,109367.0,151.2962,151.4674,151.2872,151.3593,109367.0
2018-07-13 09:30:00,167.75,168.45,167.63,168.24,43631.0,151.1071,151.7376,150.999,151.5484,43631.0
2018-07-13 09:35:00,168.28,168.35,168.02,168.14,18315.0,151.5845,151.6475,151.3503,151.4584,18315.0
2018-07-13 09:40:00,168.07,168.25,167.98,168.03,4926.0,151.3953,151.5575,151.3142,151.3593,4926.0
2018-07-13 09:45:00,167.98,168.17,167.86,168.03,11528.0,151.3142,151.4854,151.2061,151.3593,11528.0
2018-07-13 09:50:00,168.04,168.07,167.76,167.79,6639.0,151.3683,151.3953,151.1161,151.1431,6639.0
2018-07-13 09:55:00,167.76,167.97,167.69,167.88,8657.0,151.1161,151.3052,151.053,151.2242,8657.0
2018-07-13 10:00:00,167.88,168.26,167.84,168.25,11555.0,151.2242,151.5665,151.1881,151.5575,11555.0
2018-07-13 10:05:00,168.27,168.5,168.21,168.26,18162.0,151.5755,151.7827,151.5214,151.5665,18162.0
2018-07-13 10:10:00,168.21,168.32,168.11,168.11,8589.0,151.5214,151.6205,151.4313,151.4313,8589.0
2018-07-13 10:15:00,168.09,168.1,167.87,167.99,10794.0,151.4133,151.4223,151.2152,151.3232,10794.0
2018-07-13 10:20:00,168.0,168.33,168.0,168.23,6799.0,151.3323,151.6295,151.3323,151.5394,6799.0
2018-07-13 10:25:00,168.2,168.31,168.11,168.18,7651.0,151.5124,151.6115,151.4313,151.4944,7651.0
2018-07-13 10:30:00,168.22,168.33,168.17,168.23,11353.0,151.5304,151.6295,151.4854,151.5394,11353.0
2018-07-13 10:35:00,168.24,168.34,168.15,168.34,8121.0,151.5484,151.6385,151.4674,151.6385,8121.0
2018-07-13 10:40:00,168.35,168.49,168.22,168.25,16966.0,151.6475,151.7736,151.5304,151.5575,16966.0
2018-07-13 10:45:00,168.29,168.35,168.13,168.26,14407.0,151.5935,151.6475,151.4494,151.5665,14407.0
2018-07-13 10:50:00,168.23,168.39,168.13,168.34,8374.0,151.5394,151.6836,151.4494,151.6385,8374.0
2018-07-13 10:55:00,168.32,168.35,168.16,168.24,8409.0,151.6205,151.6475,151.4764,151.5484,8409.0
2018-07-13 11:00:00,168.27,168.3,168.12,168.12,9142.0,151.5755,151.6025,151.4404,151.4404,9142.0
2018-07-13 11:05:00,168.12,168.17,168.06,168.1,7969.0,151.4404,151.4854,151.3863,151.4223,7969.0
2018-07-13 11:10:00,168.1,168.26,168.1,168.2,8507.0,151.4223,151.5665,151.4223,151.5124,8507.0
2018-07-13 11:15:00,168.22,168.26,168.08,168.14,8624.0,151.5304,151.5665,151.4043,151.4584,8624.0
2018-07-13 11:20:00,168.13,168.18,168.03,168.13,8287.0,151.4494,151.4944,151.3593,151.4494,8287.0
2018-07-13 11:25:00,168.19,168.27,168.17,168.22,7109.0,151.5034,151.5755,151.4854,151.5304,7109.0
2018-07-13 11:30:00,168.18,168.3,168.18,168.19,5000.0,151.4944,151.6025,151.4944,151.5034,5000.0
2018-07-13 11:35:00,168.18,168.19,168.09,168.09,4428.0,151.4944,151.5034,151.4133,151.4133,4428.0
2018-07-13 11:40:00,168.11,168.13,167.81,167.98,8440.0,151.4313,151.4494,151.1611,151.3142,8440.0
2018-07-13 11:45:00,168.06,168.09,167.87,167.97,7383.0,151.3863,151.4133,151.2152,151.3052,7383.0
2018-07-13 11:50:00,167.98,168.11,167.98,168.11,2118.0,151.3142,151.4313,151.3142,151.4313,2118.0
2018-07-13 11:55:00,168.05,168.06,167.91,168.02,6750.0,151.3773,151.3863,151.2512,151.3503,6750.0
2018-07-13 12:00:00,168.01,168.03,167.94,168.02,11137.0,151.3413,151.3593,151.2782,151.3503,11137.0
2018-07-13 12:05:00,168.01,168.19,168.01,168.15,5600.0,151.3413,151.5034,151.3413,151.4674,5600.0
2018-07-13 12:10:00,168.17,168.2,168.08,168.18,4126.0,151.4854,151.5124,151.4043,151.4944,4126.0
2018-07-13 12:15:00,168.25,168.26,168.16,168.22,6200.0,151.5575,151.5665,151.4764,151.5304,6200.0
2018-07-13 12:20:00,168.21,168.28,168.19,168.19,7946.0,151.5214,151.5845,151.5034,151.5034,7946.0
2018-07-13 12:25:00,168.21,168.24,168.16,168.24,3834.0,151.5214,151.5484,151.4764,151.5484,3834.0
2018-07-13 12:30:00,168.24,168.29,168.24,168.27,5132.0,151.5484,151.5935,151.5484,151.5755,5132.0
2018-07-13 12:35:00,168.28,168.3,168.24,168.26,10933.0,151.5845,151.6025,151.5484,151.5665,10933.0
2018-07-13 12:40:00,168.27,168.27,168.18,168.18,4895.0,151.5755,151.5755,151.4944,151.4944,4895.0
2018-07-13 12:45:00,168.21,168.21,168.11,168.14,5079.0,151.5214,151.5214,151.4313,151.4584,5079.0
2018-07-13 12:50:00,168.15,168.17,168.12,168.17,4540.0,151.4674,151.4854,151.4404,151.4854,4540.0
2018-07-13 12:55:00,168.17,168.23,168.16,168.23,6561.0,151.4854,151.5394,151.4764,151.5394,6561.0
2018-07-13 13:00:00,168.23,168.34,168.23,168.27,11022.0,151.5394,151.6385,151.5394,151.5755,11022.0
2018-07-13 13:05:00,168.26,168.32,168.19,168.21,13211.0,151.5665,151.6205,151.5034,151.5214,13211.0
2018-07-13 13:10:00,168.2,168.25,168.15,168.17,6587.0,151.5124,151.5575,151.4674,151.4854,6587.0
2018-07-13 13:15:00,168.17,168.2,168.08,168.13,5338.0,151.4854,151.5124,151.4043,151.4494,5338.0
2018-07-13 13:20:00,168.15,168.19,168.13,168.19,3533.0,151.4674,151.5034,151.4494,151.5034,3533.0
2018-07-13 13:25:00,168.2,168.22,168.13,168.16,5910.0,151.5124,151.5304,151.4494,151.4764,5910.0
2018-07-13 13:30:00,168.17,168.19,168.12,168.13,3569.0,151.4854,151.5034,151.4404,151.4494,3569.0
2018-07-13 13:35:00,168.14,168.2,168.1,168.1,5700.0,151.4584,151.5124,151.4223,151.4223,5700.0
2018-07-13 13:40:00,168.1,168.16,168.1,168.12,3169.0,151.4223,151.4764,151.4223,151.4404,3169.0
2018-07-13 13:45:00,168.1,168.15,168.09,168.09,3949.0,151.4223,151.4674,151.4133,151.4133,3949.0
2018-07-13 13:50:00,168.09,168.18,168.09,168.17,12629.0,151.4133,151.4944,151.4133,151.4854,12629.0
2018-07-13 13:55:00,168.19,168.28,168.1,168.1,9415.0,151.5034,151.5845,151.4223,151.4223,9415.0
2018-07-13 14:00:00,168.1,168.14,167.99,168.11,18087.0,151.4223,151.4584,151.3232,151.4313,18087.0
2018-07-13 14:05:00,168.13,168.21,168.13,168.16,5805.0,151.4494,151.5214,151.4494,151.4764,5805.0
2018-07-13 14:10:00,168.16,168.26,168.15,168.19,6972.0,151.4764,151.5665,151.4674,151.5034,6972.0
2018-07-13 14:15:00,168.19,168.2,168.09,168.15,10742.0,151.5034,151.5124,151.4133,151.4674,10742.0
2018-07-13 14:20:00,168.11,168.12,168.03,168.03,6111.0,151.4313,151.4404,151.3593,151.3593,6111.0
2018-07-13 14:25:00,168.04,168.11,167.96,168.09,7836.0,151.3683,151.4313,151.2962,151.4133,7836.0
2018-07-13 14:30:00,168.07,168.14,168.0,168.04,9389.0,151.3953,151.4584,151.3323,151.3683,9389.0
2018-07-13 14:35:00,168.04,168.05,167.94,168.0,14418.0,151.3683,151.3773,151.2782,151.3323,14418.0
2018-07-13 14:40:00,168.0,168.1,167.93,167.97,14690.0,151.3323,151.4223,151.2692,151.3052,14690.0
2018-07-13 14:45:00,167.99,168.08,167.98,168.08,9635.0,151.3232,151.4043,151.3142,151.4043,9635.0
2018-07-13 14:50:00,168.07,168.21,168.07,168.21,9620.0,151.3953,151.5214,151.3953,151.5214,9620.0
2018-07-13 14:55:00,168.19,168.24,168.12,168.15,9869.0,151.5034,151.5484,151.4404,151.4674,9869.0
2018-07-13 15:00:00,168.13,168.2,168.1,168.2,11010.0,151.4494,151.5124,151.4223,151.5124,11010.0
2018-07-13 15:05:00,168.21,168.23,168.17,168.17,9426.0,151.5214,151.5394,151.4854,151.4854,9426.0
2018-07-13 15:10:00,168.17,168.2,168.12,168.16,11497.0,151.4854,151.5124,151.4404,151.4764,11497.0
2018-07-13 15:15:00,168.18,168.22,168.15,168.17,13583.0,151.4944,151.5304,151.4674,151.4854,13583.0
2018-07-13 15:20:00,168.18,168.2,168.07,168.08,16608.0,151.4944,151.5124,151.3953,151.4043,16608.0
2018-07-13 15:25:00,168.08,168.17,168.07,168.15,12647.0,151.4043,151.4854,151.3953,151.4674,12647.0
2018-07-13 15:30:00,168.15,168.21,168.12,168.18,11395.0,151.4674,151.5214,151.4404,151.4944,11395.0
2018-07-13 15:35:00,168.19,168.25,168.17,168.23,13449.0,151.5034,151.5575,151.4854,151.5394,13449.0
2018-07-13 15:40:00,168.23,168.24,168.15,168.16,18654.0,151.5394,151.5484,151.4674,151.4764,18654.0
2018-07-13 15:45:00,168.15,168.18,168.08,168.1,15298.0,151.4674,151.4944,151.4043,151.4223,15298.0
2018-07-13 15:50:00,168.11,168.17,167.98,168.13,29266.0,151.4313,151.4854,151.3142,151.4494,29266.0
2018-07-13 15:55:00,168.13,168.19,168.01,168.08,101947.0,151.4494,151.5034,151.3413,151.4043,101947.0
2018-07-16 09:30:00,168.15,168.2,167.65,167.94,59967.0,151.4674,151.5124,151.017,151.2782,59967.0
2018-07-16 09:35:00,167.94,168.15,167.84,167.91,7231.0,151.2782,151.4674,151.1881,151.2512,7231.0
2018-07-16 09:40:00,167.91,167.95,167.68,167.81,11659.0,151.2512,151.2872,151.044,151.1611,11659.0
2018-07-16 09:45:00,167.84,167.98,167.59,167.74,16530.0,151.1881,151.3142,150.9629,151.0981,16530.0
2018-07-16 09:50:00,167.7,167.9,167.7,167.83,10062.0,151.062,151.2422,151.062,151.1791,10062.0
2018-07-16 09:55:00,167.9,167.92,167.63,167.74,23404.0,151.2422,151.2602,150.999,151.0981,23404.0
2018-07-16 10:00:00,167.75,167.99,167.63,167.99,8446.0,151.1071,151.3232,150.999,151.3232,8446.0
2018-07-16 10:05:00,167.99,168.11,167.96,168.05,8908.0,151.3232,151.4313,151.2962,151.3773,8908.0
2018-07-16 10:10:00,168.09,168.29,168.06,168.2,7125.0,151.4133,151.5935,151.3863,151.5124,7125.0
2018-07-16 10:15:00,168.21,168.22,168.08,168.18,7272.0,151.5214,151.5304,151.4043,151.4944,7272.0
2018-07-16 10:20:00,168.18,168.18,167.86,167.9,5539.0,151.4944,151.4944,151.2061,151.2422,5539.0
2018-07-16 10:25:00,167.93,168.06,167.9,168.02,10304.0,151.2692,151.3863,151.2422,151.3503,10304.0
2018-07-16 10:30:00,168.05,168.17,167.99,168.13,16168.0,151.3773,151.4854,151.3232,151.4494,16168.0
2018-07-16 10:35:00,168.1,168.17,167.99,168.12,24774.0,151.4223,151.4854,151.3232,151.4404,24774.0
2018-07-16 10:40:00,168.1,168.15,167.99,168.07,9190.0,151.4223,151.4674,151.3232,151.3953,9190.0
2018-07-16 10:45:00,168.04,168.05,167.87,167.9,3597.0,151.3683,151.3773,151.2152,151.2422,3597.0
2018-07-16 10:50:00,167.93,168.06,167.89,167.95,6928.0,151.2692,151.3863,151.2332,151.2872,6928.0
2018-07-16 10:55:00,168.04,168.04,167.85,167.96,6566.0,151.3683,151.3683,151.1971,151.2962,6566.0
2018-07-16 11:00:00,167.99,168.13,167.94,168.09,12774.0,151.3232,151.4494,151.2782,151.4133,12774.0
2018-07-16 11:05:00,168.08,168.14,168.06,168.14,7925.0,151.4043,151.4584,151.3863,151.4584,7925.0
2018-07-16 11:10:00,168.12,168.22,168.12,168.22,7653.0,151.4404,151.5304,151.4404,151.5304,7653.0
2018-07-16 11:15:00,168.21,168.4,168.19,168.4,13482.0,151.5214,151.6926,151.5034,151.6926,13482.0
2018-07-16 11:20:00,168.4,168.47,168.36,168.38,11615.0,151.6926,151.7556,151.6565,151.6746,11615.0
2018-07-16 11:25:00,168.39,168.41,168.3,168.36,8486.0,151.6836,151.7016,151.6025,151.6565,8486.0
2018-07-16 11:30:00,168.39,168.45,168.35,168.38,7484.0,151.6836,151.7376,151.6475,151.6746,7484.0
2018-07-16 11:35:00,168.39,168.39,168.28,168.38,4109.0,151.6836,151.6836,151.5845,151.6746,4109.0
2018-07-16 11:40:00,168.35,168.42,168.29,168.29,5927.0,151.6475,151.7106,151.5935,151.5935,5927.0
2018-07-16 11:45:00,168.26,168.32,168.14,168.24,6267.0,151.5665,151.6205,151.4584,151.5484,6267.0
2018-07-16 11:50:00,168.27,168.29,168.07,168.14,4845.0,151.5755,151.5935,151.3953,151.4584,4845.0
2018-07-16 11:55:00,168.13,168.19,168.05,168.17,8501.0,151.4494,151.5034,151.3773,151.4854,8501.0
2018-07-16 12:00:00,168.16,168.16,168.07,168.09,2914.0,151.4764,151.4764,151.3953,151.4133,2914.0
2018-07-16 12:05:00,168.06,168.14,168.04,168.07,4467.0,151.3863,151.4584,151.3683,151.3953,4467.0
2018-07-16 12:10:00,168.07,168.08,167.98,168.0,3781.0,151.3953,151.4043,151.3142,151.3323,3781.0
2018-07-16 12:15:00,168.02,168.15,168.02,168.15,4245.0,151.3503,151.4674,151.3503,151.4674,4245.0
2018-07-16 12:20:00,168.16,168.27,168.16,168.23,2827.0,151.4764,151.5755,151.4764,151.5394,2827.0
2018-07-16 12:25:00,168.23,168.3,168.1,168.18,10156.0,151.5394,151.6025,151.4223,151.4944,10156.0
2018-07-16 12:30:00,168.18,168.18,168.09,168.12,3236.0,151.4944,151.4944,151.4133,151.4404,3236.0
2018-07-16 12:35:00,168.13,168.16,168.09,168.11,2865.0,151.4494,151.4764,151.4133,151.4313,2865.0
2018-07-16 12:40:00,168.12,168.14,168.08,168.1,6724.0,151.4404,151.4584,151.4043,151.4223,6724.0
2018-07-16 12:45:00,168.1,168.12,168.09,168.11,5067.0,151.4223,151.4404,151.4133,151.4313,5067.0
2018-07-16 12:50:00,168.12,168.18,168.08,168.12,3703.0,151.4404,151.4944,151.4043,151.4404,3703.0
2018-07-16 12:55:00,168.17,168.18,168.14,168.18,3203.0,151.4854,151.4944,151.4584,151.4944,3203.0
2018-07-16 13:00:00,168.18,168.19,168.11,168.14,1929.0,151.4944,151.5034,151.4313,151.4584,1929.0
2018-07-16 13:05:00,168.16,168.22,168.16,168.19,2534.0,151.4764,151.5304,151.4764,151.5034,2534.0
2018-07-16 13:10:00,168.16,168.17,168.08,168.12,4138.0,151.4764,151.4854,151.4043,151.4404,4138.0
2018-07-16 13:15:00,168.1,168.13,168.08,168.11,2913.0,151.4223,151.4494,151.4043,151.4313,2913.0
2018-07-16 13:20:00,168.14,168.17,167.97,168.0,6907.0,151.4584,151.4854,151.3052,151.3323,6907.0
2018-07-16 13:25:00,167.99,168.02,167.89,168.0,8188.0,151.3232,151.3503,151.2332,151.3323,8188.0
2018-07-16 13:30:00,168.01,168.05,167.99,167.99,2800.0,151.3413,151.3773,151.3232,151.3232,2800.0
2018-07-16 13:35:00,167.96,168.01,167.93,167.99,3017.0,151.2962,151.3413,151.2692,151.3232,3017.0
2018-07-16 13:40:00,167.99,167.99,167.91,167.95,3761.0,151.3232,151.3232,151.2512,151.2872,3761.0
2018-07-16 13:45:00,167.94,167.94,167.77,167.77,2008.0,151.2782,151.2782,151.1251,151.1251,2008.0
2018-07-16 13:50:00,167.79,167.81,167.74,167.75,5625.0,151.1431,151.1611,151.0981,151.1071,5625.0
2018-07-16 13:55:00,167.8,167.82,167.76,167.82,3650.0,151.1521,151.1701,151.1161,151.1701,3650.0
2018-07-16 14:00:00,167.83,167.88,167.78,167.82,7722.0,151.1791,151.2242,151.1341,151.1701,7722.0
2018-07-16 14:05:00,167.83,167.88,167.81,167.88,6195.0,151.1791,151.2242,151.1611,151.2242,6195.0
2018-07-16 14:10:00,167.88,167.92,167.8,167.84,10820.0,151.2242,151.2602,151.1521,151.1881,10820.0
2018-07-16 14:15:00,167.86,167.87,167.79,167.8,5879.0,151.2061,151.2152,151.1431,151.1521,5879.0
2018-07-16 14:20:00,167.8,167.82,167.74,167.8,9867.0,151.1521,151.1701,151.0981,151.1521,9867.0
2018-07-16 14:25:00,167.8,167.85,167.79,167.81,5450.0,151.1521,151.1971,151.1431,151.1611,5450.0
2018-07-16 14:30:00,167.81,167.82,167.7,167.7,4596.0,151.1611,151.1701,151.062,151.062,4596.0
2018-07-16 14:35:00,167.69,167.74,167.6,167.6,5221.0,151.053,151.0981,150.9719,150.9719,5221.0
2018-07-16 14:40:00,167.61,167.61,167.41,167.45,16413.0,150.9809,150.9809,150.8008,150.8368,16413.0
2018-07-16 14:45:00,167.46,167.47,167.38,167.47,9494.0,150.8458,150.8548,150.7738,150.8548,9494.0
2018-07-16 14:50:00,167.42,167.47,167.39,167.45,10147.0,150.8098,150.8548,150.7828,150.8368,10147.0
2018-07-16 14:55:00,167.43,167.5,167.4,167.42,6911.0,150.8188,150.8819,150.7918,150.8098,6911.0
2018-07-16 15:00:00,167.46,167.5,167.43,167.5,10026.0,150.8458,150.8819,150.8188,150.8819,10026.0
2018-07-16 15:05:00,167.51,167.62,167.51,167.6,7534.0,150.8909,150.99,150.8909,150.9719,7534.0
2018-07-16 15:10:00,167.61,167.71,167.57,167.61,20220.0,150.9809,151.071,150.9449,150.9809,20220.0
2018-07-16 15:15:00,167.59,167.59,167.52,167.56,7542.0,150.9629,150.9629,150.8999,150.9359,7542.0
2018-07-16 15:20:00,167.59,167.64,167.59,167.61,8233.0,150.9629,151.008,150.9629,150.9809,8233.0
2018-07-16 15:25:00,167.62,167.63,167.57,167.63,10952.0,150.99,150.999,150.9449,150.999,10952.0
2018-07-16 15:30:00,167.64,167.68,167.63,167.65,9068.0,151.008,151.044,150.999,151.017,9068.0
2018-07-16 15:35:00,167.65,167.77,167.64,167.77,18924.0,151.017,151.1251,151.008,151.1251,18924.0
2018-07-16 15:40:00,167.76,167.79,167.72,167.73,13573.0,151.1161,151.1431,151.08,151.089,13573.0
2018-07-16 15:45:00,167.72,167.72,167.55,167.59,22202.0,151.08,151.08,150.9269,150.9629,22202.0
2018-07-16 15:50:00,167.58,167.7,167.54,167.57,26140.0,150.9539,151.062,150.9179,150.9449,26140.0
2018-07-16 15:55:00,167.57,167.8,167.55,167.64,70220.0,150.9449,151.1521,150.9269,151.008,70220.0
2018-07-17 09:30:00,167.08,167.61,167.0,167.32,52272.0,150.5035,150.9809,150.4315,150.7197,52272.0
2018-07-17 09:35:00,167.49,167.66,167.34,167.54,7220.0,150.8729,151.026,150.7377,150.9179,7220.0
2018-07-17 09:40:00,167.55,167.7,167.45,167.45,7583.0,150.9269,151.062,150.8368,150.8368,7583.0
2018-07-17 09:45:00,167.46,167.87,167.45,167.78,8824.0,150.8458,151.2152,150.8368,151.1341,8824.0
2018-07-17 09:50:00,167.78,167.85,167.67,167.67,7015.0,151.1341,151.1971,151.035,151.035,7015.0
2018-07-17 09:55:00,167.71,167.85,167.63,167.85,10615.0,151.071,151.1971,150.999,151.1971,10615.0
2018-07-17 10:00:00,167.88,168.0,167.48,167.57,11152.0,151.2242,151.3323,150.8638,150.9449,11152.0
2018-07-17 10:05:00,167.6,167.7,167.42,167.69,22719.0,150.9719,151.062,150.8098,151.053,22719.0
2018-07-17 10:10:00,167.68,167.77,167.64,167.67,5774.0,151.044,151.1251,151.008,151.035,5774.0
2018-07-17 10:15:00,167.72,167.72,167.54,167.67,4251.0,151.08,151.08,150.9179,151.035,4251.0
2018-07-17 10:20:00,167.67,167.71,167.6,167.67,8286.0,151.035,151.071,150.9719,151.035,8286.0
2018-07-17 10:25:00,167.67,167.84,167.67,167.84,3588.0,151.035,151.1881,151.035,151.1881,3588.0
2018-07-17 10:30:00,167.84,167.92,167.84,167.9,4097.0,151.1881,151.2602,151.1881,151.2422,4097.0
2018-07-17 10:35:00,167.88,167.96,167.87,167.87,7119.0,151.2242,151.2962,151.2152,151.2152,7119.0
2018-07-17 10:40:00,167.87,167.9,167.81,167.9,4367.0,151.2152,151.2422,151.1611,151.2422,4367.0
2018-07-17 10:45:00,167.9,167.95,167.82,167.93,5490.0,151.2422,151.2872,151.1701,151.2692,5490.0
2018-07-17 10:50:00,167.91,168.0,167.8,168.0,9386.0,151.2512,151.3323,151.1521,151.3323,9386.0
2018-07-17 10:55:00,167.98,168.2,167.95,168.18,10564.0,151.3142,151.5124,151.2872,151.4944,10564.0
2018-07-17 11:00:00,168.2,168.22,168.13,168.22,6492.0,151.5124,151.5304,151.4494,151.5304,6492.0
2018-07-17 11:05:00,168.21,168.3,168.18,168.28,9600.0,151.5214,151.6025,151.4944,151.5845,9600.0
2018-07-17 11:10:00,168.28,168.31,168.14,168.16,4950.0,151.5845,151.6115,151.4584,151.4764,4950.0
2018-07-17 11:15:00,168.13,168.23,168.11,168.19,3619.0,151.4494,151.5394,151.4313,151.5034,3619.0
2018-07-17 11:20:00,168.16,168.2,168.14,168.2,4051.0,151.4764,151.5124,151.4584,151.5124,4051.0
2018-07-17 11:25:00,168.19,168.21,168.12,168.12,3485.0,151.5034,151.5214,151.4404,151.4404,3485.0
2018-07-17 11:30:00,168.16,168.2,168.08,168.17,6661.0,151.4764,151.5124,151.4043,151.4854,6661.0
2018-07-17 11:35:00,168.13,168.22,168.11,168.19,1771.0,151.4494,151.5304,151.4313,151.5034,1771.0
2018-07-17 11:40:00,168.19,168.2,168.1,168.19,4013.0,151.5034,151.5124,151.4223,151.5034,4013.0
2018-07-17 11:45:00,168.2,168.35,168.2,168.34,5184.0,151.5124,151.6475,151.5124,151.6385,5184.0
2018-07-17 11:50:00,168.38,168.4,168.3,168.4,5082.0,151.6746,151.6926,151.6025,151.6926,5082.0
2018-07-17 11:55:00,168.4,168.53,168.38,168.43,8147.0,151.6926,151.8097,151.6746,151.7196,8147.0
2018-07-17 12:00:00,168.43,168.43,168.28,168.32,5419.0,151.7196,151.7196,151.5845,151.6205,5419.0
2018-07-17 12:05:00,168.34,168.47,168.34,168.43,4981.0,151.6385,151.7556,151.6385,151.7196,4981.0
2018-07-17 12:10:00,168.44,168.55,168.41,168.45,8114.0,151.7286,151.8277,151.7016,151.7376,8114.0
2018-07-17 12:15:00,168.42,168.68,168.42,168.67,3335.0,151.7106,151.9448,151.7106,151.9358,3335.0
2018-07-17 12:20:00,168.67,168.71,168.65,168.7,3500.0,151.9358,151.9718,151.9178,151.9628,3500.0
2018-07-17 12:25:00,168.72,168.74,168.68,168.71,6321.0,151.9808,151.9988,151.9448,151.9718,6321.0
2018-07-17 12:30:00,168.73,168.79,168.61,168.66,5731.0,151.9898,152.0439,151.8817,151.9268,5731.0
2018-07-17 12:35:00,168.66,168.67,168.55,168.59,6786.0,151.9268,151.9358,151.8277,151.8637,6786.0
2018-07-17 12:40:00,168.59,168.74,168.59,168.7,5457.0,151.8637,151.9988,151.8637,151.9628,5457.0
2018-07-17 12:45:00,168.69,168.75,168.65,168.75,3441.0,151.9538,152.0078,151.9178,152.0078,3441.0
2018-07-17 12:50:00,168.73,168.79,168.71,168.79,4867.0,151.9898,152.0439,151.9718,152.0439,4867.0
2018-07-17 12:55:00,168.73,168.8,168.7,168.74,9393.0,151.9898,152.0529,151.9628,151.9988,9393.0
2018-07-17 13:00:00,168.75,168.78,168.7,168.77,5130.0,152.0078,152.0349,151.9628,152.0259,5130.0
2018-07-17 13:05:00,168.77,168.88,168.76,168.83,8620.0,152.0259,152.1249,152.0169,152.0799,8620.0
2018-07-17 13:10:00,168.84,168.95,168.84,168.92,4610.0,152.0889,152.188,152.0889,152.161,4610.0
2018-07-17 13:15:00,168.92,168.94,168.77,168.81,8228.0,152.161,152.179,152.0259,152.0619,8228.0
2018-07-17 13:20:00,168.78,168.81,168.76,168.77,46867.0,152.0349,152.0619,152.0169,152.0259,46867.0
2018-07-17 13:25:00,168.81,168.82,168.65,168.65,18174.0,152.0619,152.0709,151.9178,151.9178,18174.0
2018-07-17 13:30:00,168.65,168.66,168.58,168.62,26885.0,151.9178,151.9268,151.8547,151.8907,26885.0
2018-07-17 13:35:00,168.65,168.69,168.59,168.59,21750.0,151.9178,151.9538,151.8637,151.8637,21750.0
2018-07-17 13:40:00,168.58,168.65,168.58,168.63,8227.0,151.8547,151.9178,151.8547,151.8998,8227.0
2018-07-17 13:45:00,168.65,168.77,168.63,168.73,32944.0,151.9178,152.0259,151.8998,151.9898,32944.0
2018-07-17 13:50:00,168.74,168.74,168.67,168.67,20036.0,151.9988,151.9988,151.9358,151.9358,20036.0
2018-07-17 13:55:00,168.67,168.69,168.59,168.63,8960.0,151.9358,151.9538,151.8637,151.8998,8960.0
2018-07-17 14:00:00,168.65,168.65,168.51,168.53,8813.0,151.9178,151.9178,151.7917,151.8097,8813.0
2018-07-17 14:05:00,168.53,168.56,168.51,168.52,24540.0,151.8097,151.8367,151.7917,151.8007,24540.0
2018-07-17 14:10:00,168.51,168.52,168.45,168.5,9483.0,151.7917,151.8007,151.7376,151.7827,9483.0
2018-07-17 14:15:00,168.5,168.6,168.49,168.58,16899.0,151.7827,151.8727,151.7736,151.8547,16899.0
2018-07-17 14:20:00,168.59,168.67,168.48,168.49,10609.0,151.8637,151.9358,151.7646,151.7736,10609.0
2018-07-17 14:25:00,168.52,168.6,168.52,168.57,9235.0,151.8007,151.8727,151.8007,151.8457,9235.0
2018-07-17 14:30:00,168.54,168.62,168.53,168.61,17212.0,151.8187,151.8907,151.8097,151.8817,17212.0
2018-07-17 14:35:00,168.6,168.64,168.54,168.54,34507.0,151.8727,151.9088,151.8187,151.8187,34507.0
2018-07-17 14:40:00,168.55,168.55,168.44,168.49,15441.0,151.8277,151.8277,151.7286,151.7736,15441.0
2018-07-17 14:45:00,168.49,168.56,168.47,168.56,30974.0,151.7736,151.8367,151.7556,151.8367,30974.0
2018-07-17 14:50:00,168.56,168.56,168.48,168.55,21265.0,151.8367,151.8367,151.7646,151.8277,21265.0
2018-07-17 14:55:00,168.56,168.56,168.49,168.5,6874.0,151.8367,151.8367,151.7736,151.7827,6874.0
2018-07-17 15:00:00,168.49,168.56,168.45,168.56,13420.0,151.7736,151.8367,151.7376,151.8367,13420.0
2018-07-17 15:05:00,168.56,168.6,168.55,168.59,18305.0,151.8367,151.8727,151.8277,151.8637,18305.0
2018-07-17 15:10:00,168.6,168.65,168.59,168.65,18388.0,151.8727,151.9178,151.8637,151.9178,18388.0
2018-07-17 15:15:00,168.65,168.65,168.62,168.65,29421.0,151.9178,151.9178,151.8907,151.9178,29421.0
2018-07-17 15:20:00,168.65,168.75,168.64,168.74,23527.0,151.9178,152.0078,151.9088,151.9988,23527.0
2018-07-17 15:25:00,168.75,168.76,168.66,168.68,18488.0,152.0078,152.0169,151.9268,151.9448,18488.0
2018-07-17 15:30:00,168.68,168.68,168.62,168.63,28487.0,151.9448,151.9448,151.8907,151.8998,28487.0
2018-07-17 15:35:00,168.63,168.65,168.59,168.59,53132.0,151.8998,151.9178,151.8637,151.8637,53132.0
2018-07-17 15:40:00,168.59,168.7,168.5,168.68,39585.0,151.8637,151.9628,151.7827,151.9448,39585.0
2018-07-17 15:45:00,168.67,168.67,168.38,168.38,43680.0,151.9358,151.9358,151.6746,151.6746,43680.0
2018-07-17 15:50:00,168.38,168.42,168.17,168.18,75308.0,151.6746,151.7106,151.4854,151.4944,75308.0
2018-07-17 15:55:00,168.18,168.26,167.97,168.08,215593.0,151.4944,151.5665,151.3052,151.4043,215593.0
2018-07-18 09:30:00,167.47,167.47,166.64,166.99,110915.0,150.8548,150.8548,150.1072,150.4225,110915.0
2018-07-18 09:35:00,167.03,167.35,166.89,167.27,26254.0,150.4585,150.7467,150.3324,150.6747,26254.0
2018-07-18 09:40:00,167.3,167.35,166.89,167.08,17411.0,150.7017,150.7467,150.3324,150.5035,17411.0
2018-07-18 09:45:00,167.06,167.2,166.98,167.01,24913.0,150.4855,150.6116,150.4135,150.4405,24913.0
2018-07-18 09:50:00,167.05,167.22,167.02,167.09,17929.0,150.4765,150.6296,150.4495,150.5125,17929.0
2018-07-18 09:55:00,167.05,167.06,166.98,167.03,21675.0,150.4765,150.4855,150.4135,150.4585,21675.0
2018-07-18 10:00:00,167.04,167.05,166.82,167.0,27737.0,150.4675,150.4765,150.2693,150.4315,27737.0
2018-07-18 10:05:00,167.0,167.05,166.78,167.0,20819.0,150.4315,150.4765,150.2333,150.4315,20819.0
2018-07-18 10:10:00,167.02,167.07,166.96,167.06,12763.0,150.4495,150.4945,150.3954,150.4855,12763.0
2018-07-18 10:15:00,167.06,167.07,166.73,166.73,21695.0,150.4855,150.4945,150.1883,150.1883,21695.0
2018-07-18 10:20:00,166.77,166.78,166.38,166.5,31677.0,150.2243,150.2333,149.873,149.9811,31677.0
2018-07-18 10:25:00,166.5,166.76,166.31,166.34,25665.0,149.9811,150.2153,149.8099,149.8369,25665.0
2018-07-18 10:30:00,166.33,166.55,166.29,166.51,19726.0,149.8279,150.0261,149.7919,149.9901,19726.0
2018-07-18 10:35:00,166.52,166.54,166.25,166.54,17013.0,149.9991,150.0171,149.7559,150.0171,17013.0
2018-07-18 10:40:00,166.55,166.58,166.23,166.25,15736.0,150.0261,150.0531,149.7379,149.7559,15736.0
2018-07-18 10:45:00,166.23,166.26,166.07,166.1,16753.0,149.7379,149.7649,149.5937,149.6208,16753.0
2018-07-18 10:50:00,166.06,166.1,165.98,166.09,29456.0,149.5847,149.6208,149.5127,149.6118,29456.0
2018-07-18 10:55:00,166.07,166.17,166.0,166.0,14208.0,149.5937,149.6838,149.5307,149.5307,14208.0
2018-07-18 11:00:00,166.01,166.06,165.97,166.03,11274.0,149.5397,149.5847,149.5037,149.5577,11274.0
2018-07-18 11:05:00,166.07,166.33,166.05,166.33,17764.0,149.5937,149.8279,149.5757,149.8279,17764.0
2018-07-18 11:10:00,166.31,166.38,166.06,166.21,9395.0,149.8099,149.873,149.5847,149.7198,9395.0
2018-07-18 11:15:00,166.21,166.37,166.21,166.29,10541.0,149.7198,149.864,149.7198,149.7919,10541.0
2018-07-18 11:20:00,166.28,166.28,166.17,166.17,11138.0,149.7829,149.7829,149.6838,149.6838,11138.0
2018-07-18 11:25:00,166.16,166.17,166.06,166.12,8435.0,149.6748,149.6838,149.5847,149.6388,8435.0
2018-07-18 11:30:00,166.15,166.28,166.15,166.21,10675.0,149.6658,149.7829,149.6658,149.7198,10675.0
2018-07-18 11:35:00,166.23,166.23,166.14,166.21,17052.0,149.7379,149.7379,149.6568,149.7198,17052.0
2018-07-18 11:40:00,166.22,166.26,166.15,166.26,10469.0,149.7289,149.7649,149.6658,149.7649,10469.0
2018-07-18 11:45:00,166.31,166.43,166.2,166.2,12205.0,149.8099,149.918,149.7108,149.7108,12205.0
2018-07-18 11:50:00,166.23,166.26,166.19,166.22,5815.0,149.7379,149.7649,149.7018,149.7289,5815.0
2018-07-18 11:55:00,166.23,166.29,166.21,166.25,8351.0,149.7379,149.7919,149.7198,149.7559,8351.0
2018-07-18 12:00:00,166.24,166.26,166.14,166.22,7408.0,149.7469,149.7649,149.6568,149.7289,7408.0
2018-07-18 12:05:00,166.22,166.27,166.16,166.2,6268.0,149.7289,149.7739,149.6748,149.7108,6268.0
2018-07-18 12:10:00,166.19,166.33,166.17,166.27,9425.0,149.7018,149.8279,149.6838,149.7739,9425.0
2018-07-18 12:15:00,166.27,166.31,166.18,166.18,7696.0,149.7739,149.8099,149.6928,149.6928,7696.0
2018-07-18 12:20:00,166.19,166.35,166.18,166.31,11020.0,149.7018,149.846,149.6928,149.8099,11020.0
2018-07-18 12:25:00,166.32,166.35,166.22,166.28,22689.0,149.8189,149.846,149.7289,149.7829,22689.0
2018-07-18 12:30:00,166.28,166.35,166.26,166.29,5701.0,149.7829,149.846,149.7649,149.7919,5701.0
2018-07-18 12:35:00,166.28,166.28,166.16,166.2,7213.0,149.7829,149.7829,149.6748,149.7108,7213.0
2018-07-18 12:40:00,166.21,166.24,166.19,166.24,4726.0,149.7198,149.7469,149.7018,149.7469,4726.0
2018-07-18 12:45:00,166.24,166.28,166.19,166.26,6602.0,149.7469,149.7829,149.7018,149.7649,6602.0
2018-07-18 12:50:00,166.26,166.28,166.15,166.19,5138.0,149.7649,149.7829,149.6658,149.7018,5138.0
2018-07-18 12:55:00,166.19,166.24,166.16,166.24,4710.0,149.7018,149.7469,149.6748,149.7469,4710.0
2018-07-18 13:00:00,166.23,166.3,166.2,166.29,5067.0,149.7379,149.8009,149.7108,149.7919,5067.0
2018-07-18 13:05:00,166.3,166.36,166.24,166.32,5202.0,149.8009,149.855,149.7469,149.8189,5202.0
2018-07-18 13:10:00,166.32,166.4,166.32,166.37,2537.0,149.8189,149.891,149.8189,149.864,2537.0
2018-07-18 13:15:00,166.39,166.5,166.39,166.49,4580.0,149.882,149.9811,149.882,149.9721,4580.0
2018-07-18 13:20:00,166.5,166.62,166.49,166.59,5719.0,149.9811,150.0892,149.9721,150.0621,5719.0
2018-07-18 13:25:00,166.59,166.64,166.54,166.62,3832.0,150.0621,150.1072,150.0171,150.0892,3832.0
2018-07-18 13:30:00,166.62,166.63,166.46,166.53,26785.0,150.0892,150.0982,149.945,150.0081,26785.0
2018-07-18 13:35:00,166.54,166.57,166.52,166.54,3782.0,150.0171,150.0441,149.9991,150.0171,3782.0
2018-07-18 13:40:00,166.54,166.58,166.52,166.54,5098.0,150.0171,150.0531,149.9991,150.0171,5098.0
2018-07-18 13:45:00,166.55,166.61,166.55,166.59,3333.0,150.0261,150.0802,150.0261,150.0621,3333.0
2018-07-18 13:50:00,166.6,166.62,166.55,166.58,5667.0,150.0712,150.0892,150.0261,150.0531,5667.0
2018-07-18 13:55:00,166.58,166.68,166.55,166.68,4324.0,150.0531,150.1432,150.0261,150.1432,4324.0
2018-07-18 14:00:00,166.65,166.71,166.63,166.7,6583.0,150.1162,150.1702,150.0982,150.1612,6583.0
2018-07-18 14:05:00,166.7,166.7,166.63,166.66,16320.0,150.1612,150.1612,150.0982,150.1252,16320.0
2018-07-18 14:10:00,166.67,166.7,166.54,166.6,5189.0,150.1342,150.1612,150.0171,150.0712,5189.0
2018-07-18 14:15:00,166.58,166.62,166.53,166.62,5618.0,150.0531,150.0892,150.0081,150.0892,5618.0
2018-07-18 14:20:00,166.61,166.71,166.61,166.71,3610.0,150.0802,150.1702,150.0802,150.1702,3610.0
2018-07-18 14:25:00,166.7,166.7,166.62,166.62,8911.0,150.1612,150.1612,150.0892,150.0892,8911.0
2018-07-18 14:30:00,166.64,166.67,166.58,166.6,11414.0,150.1072,150.1342,150.0531,150.0712,11414.0
2018-07-18 14:35:00,166.59,166.62,166.55,166.6,6715.0,150.0621,150.0892,150.0261,150.0712,6715.0
2018-07-18 14:40:00,166.61,166.61,166.57,166.58,7793.0,150.0802,150.0802,150.0441,150.0531,7793.0
2018-07-18 14:45:00,166.57,166.63,166.53,166.6,8627.0,150.0441,150.0982,150.0081,150.0712,8627.0
2018-07-18 14:50:00,166.6,166.61,166.51,166.59,10174.0,150.0712,150.0802,149.9901,150.0621,10174.0
2018-07-18 14:55:00,166.59,166.61,166.51,166.59,9885.0,150.0621,150.0802,149.9901,150.0621,9885.0
2018-07-18 15:00:00,166.59,166.6,166.46,166.48,12066.0,150.0621,150.0712,149.945,149.9631,12066.0
2018-07-18 15:05:00,166.49,166.51,166.46,166.51,6864.0,149.9721,149.9901,149.945,149.9901,6864.0
2018-07-18 15:10:00,166.5,166.55,166.45,166.48,10087.0,149.9811,150.0261,149.936,149.9631,10087.0
2018-07-18 15:15:00,166.48,166.55,166.48,166.52,8715.0,149.9631,150.0261,149.9631,149.9991,8715.0
2018-07-18 15:20:00,166.52,166.6,166.38,166.52,63203.0,149.9991,150.0712,149.873,149.9991,63203.0
2018-07-18 15:25:00,166.53,166.56,166.43,166.47,11000.0,150.0081,150.0351,149.918,149.9541,11000.0
2018-07-18 15:30:00,166.49,166.5,166.29,166.35,35167.0,149.9721,149.9811,149.7919,149.846,35167.0
2018-07-18 15:35:00,166.36,166.42,166.29,166.3,24168.0,149.855,149.909,149.7919,149.8009,24168.0
2018-07-18 15:40:00,166.3,166.33,166.25,166.25,64940.0,149.8009,149.8279,149.7559,149.7559,64940.0
2018-07-18 15:45:00,166.26,166.54,166.25,166.52,78038.0,149.7649,150.0171,149.7559,149.9991,78038.0
2018-07-18 15:50:00,166.52,166.53,166.39,166.4,83658.0,149.9991,150.0081,149.882,149.891,83658.0
2018-07-18 15:55:00,166.41,166.49,166.35,166.36,178815.0,149.9,149.9721,149.846,149.855,178815.0
2018-07-19 09:30:00,166.21,166.89,165.51,166.56,76867.0,149.7198,150.3324,149.0893,150.0351,76867.0
2018-07-19 09:35:00,166.67,166.9,166.05,166.56,69508.0,150.1342,150.3414,149.5757,150.0351,69508.0
2018-07-19 09:40:00,166.32,166.98,166.32,166.66,30396.0,149.8189,150.4135,149.8189,150.1252,30396.0
2018-07-19 09:45:00,166.82,166.92,166.62,166.62,11282.0,150.2693,150.3594,150.0892,150.0892,11282.0
2018-07-19 09:50:00,166.68,166.7,166.27,166.52,13178.0,150.1432,150.1612,149.7739,149.9991,13178.0
2018-07-19 09:55:00,166.56,166.66,166.31,166.66,9967.0,150.0351,150.1252,149.8099,150.1252,9967.0
2018-07-19 10:00:00,166.65,166.7,166.4,166.43,8849.0,150.1162,150.1612,149.891,149.918,8849.0
2018-07-19 10:05:00,166.38,166.57,166.34,166.51,15059.0,149.873,150.0441,149.8369,149.9901,15059.0
2018-07-19 10:10:00,166.57,166.59,166.4,166.55,15654.0,150.0441,150.0621,149.891,150.0261,15654.0
2018-07-19 10:15:00,166.52,166.74,166.33,166.66,82714.0,149.9991,150.1973,149.8279,150.1252,82714.0
2018-07-19 10:20:00,166.66,166.74,166.52,166.54,194051.0,150.1252,150.1973,149.9991,150.0171,194051.0
2018-07-19 10:25:00,166.58,166.74,166.55,166.67,30763.0,150.0531,150.1973,150.0261,150.1342,30763.0
2018-07-19 10:30:00,166.7,166.7,166.49,166.67,26676.0,150.1612,150.1612,149.9721,150.1342,26676.0
2018-07-19 10:35:00,166.71,166.75,166.59,166.68,15589.0,150.1702,150.2063,150.0621,150.1432,15589.0
2018-07-19 10:40:00,166.7,166.83,166.62,166.76,18258.0,150.1612,150.2783,150.0892,150.2153,18258.0
2018-07-19 10:45:00,166.74,166.87,166.67,166.83,11561.0,150.1973,150.3144,150.1342,150.2783,11561.0
2018-07-19 10:50:00,166.8,167.08,166.8,167.02,11317.0,150.2513,150.5035,150.2513,150.4495,11317.0
2018-07-19 10:55:00,167.02,167.09,167.0,167.0,16211.0,150.4495,150.5125,150.4315,150.4315,16211.0
2018-07-19 11:00:00,167.0,167.1,166.9,166.99,17554.0,150.4315,150.5215,150.3414,150.4225,17554.0
2018-07-19 11:05:00,166.97,167.15,166.97,167.09,28839.0,150.4044,150.5666,150.4044,150.5125,28839.0
2018-07-19 11:10:00,167.09,167.09,166.92,166.97,14166.0,150.5125,150.5125,150.3594,150.4044,14166.0
2018-07-19 11:15:00,166.98,167.11,166.9,167.03,22031.0,150.4135,150.5306,150.3414,150.4585,22031.0
2018-07-19 11:20:00,167.01,167.12,166.95,167.01,9062.0,150.4405,150.5396,150.3864,150.4405,9062.0
2018-07-19 11:25:00,167.0,167.08,166.95,166.98,10825.0,150.4315,150.5035,150.3864,150.4135,10825.0
2018-07-19 11:30:00,166.96,167.06,166.94,167.0,7822.0,150.3954,150.4855,150.3774,150.4315,7822.0
2018-07-19 11:35:00,166.99,167.04,166.94,167.01,3829.0,150.4225,150.4675,150.3774,150.4405,3829.0
2018-07-19 11:40:00,167.0,167.08,166.99,167.04,8262.0,150.4315,150.5035,150.4225,150.4675,8262.0
2018-07-19 11:45:00,167.06,167.09,166.98,167.03,9776.0,150.4855,150.5125,150.4135,150.4585,9776.0
2018-07-19 11:50:00,167.02,167.13,166.95,166.99,13149.0,150.4495,150.5486,150.3864,150.4225,13149.0
2018-07-19 11:55:00,167.02,167.08,167.01,167.02,3918.0,150.4495,150.5035,150.4405,150.4495,3918.0
2018-07-19 12:00:00,167.04,167.06,166.93,167.0,10958.0,150.4675,150.4855,150.3684,150.4315,10958.0
2018-07-19 12:05:00,167.01,167.04,166.93,166.99,6099.0,150.4405,150.4675,150.3684,150.4225,6099.0
2018-07-19 12:10:00,167.02,167.04,166.96,167.0,5509.0,150.4495,150.4675,150.3954,150.4315,5509.0
2018-07-19 12:15:00,167.0,167.0,166.91,166.96,5289.0,150.4315,150.4315,150.3504,150.3954,5289.0
2018-07-19 12:20:00,166.95,166.98,166.91,166.94,2832.0,150.3864,150.4135,150.3504,150.3774,2832.0
2018-07-19 12:25:00,166.91,166.98,166.87,166.98,5740.0,150.3504,150.4135,150.3144,150.4135,5740.0
2018-07-19 12:30:00,167.0,167.04,166.93,166.97,5002.0,150.4315,150.4675,150.3684,150.4044,5002.0
2018-07-19 12:35:00,167.0,167.01,166.93,167.0,4816.0,150.4315,150.4405,150.3684,150.4315,4816.0
2018-07-19 12:40:00,166.97,166.97,166.88,166.95,6214.0,150.4044,150.4044,150.3234,150.3864,6214.0
2018-07-19 12:45:00,166.92,166.94,166.84,166.91,8968.0,150.3594,150.3774,150.2873,150.3504,8968.0
2018-07-19 12:50:00,166.88,166.98,166.86,166.98,6200.0,150.3234,150.4135,150.3054,150.4135,6200.0
2018-07-19 12:55:00,166.97,167.08,166.97,167.08,5706.0,150.4044,150.5035,150.4044,150.5035,5706.0
2018-07-19 13:00:00,167.07,167.27,166.77,166.96,15800.0,150.4945,150.6747,150.2243,150.3954,15800.0
2018-07-19 13:05:00,166.96,167.19,166.84,167.01,23017.0,150.3954,150.6026,150.2873,150.4405,23017.0
2018-07-19 13:10:00,167.01,167.14,166.96,167.02,17238.0,150.4405,150.5576,150.3954,150.4495,17238.0
2018-07-19 13:15:00,167.05,167.17,166.99,167.02,17324.0,150.4765,150.5846,150.4225,150.4495,17324.0
2018-07-19 13:20:00,167.03,167.13,166.99,167.08,5099.0,150.4585,150.5486,150.4225,150.5035,5099.0
2018-07-19 13:25:00,167.01,167.12,167.0,167.04,8508.0,150.4405,150.5396,150.4315,150.4675,8508.0
2018-07-19 13:30:00,167.01,167.06,166.99,167.03,8844.0,150.4405,150.4855,150.4225,150.4585,8844.0
2018-07-19 13:35:00,167.07,167.21,167.03,167.08,9282.0,150.4945,150.6206,150.4585,150.5035,9282.0
2018-07-19 13:40:00,167.1,167.17,167.09,167.17,5057.0,150.5215,150.5846,150.5125,150.5846,5057.0
2018-07-19 13:45:00,167.14,167.15,167.09,167.09,8572.0,150.5576,150.5666,150.5125,150.5125,8572.0
2018-07-19 13:50:00,167.08,167.08,166.99,167.08,8591.0,150.5035,150.5035,150.4225,150.5035,8591.0
2018-07-19 13:55:00,167.05,167.09,167.02,167.06,3037.0,150.4765,150.5125,150.4495,150.4855,3037.0
2018-07-19 14:00:00,167.07,167.15,167.04,167.15,4728.0,150.4945,150.5666,150.4675,150.5666,4728.0
2018-07-19 14:05:00,167.15,167.18,167.03,167.1,8477.0,150.5666,150.5936,150.4585,150.5215,8477.0
2018-07-19 14:10:00,167.13,167.13,167.0,167.08,7881.0,150.5486,150.5486,150.4315,150.5035,7881.0
2018-07-19 14:15:00,167.06,167.12,167.04,167.1,5213.0,150.4855,150.5396,150.4675,150.5215,5213.0
2018-07-19 14:20:00,167.09,167.12,166.98,167.01,19453.0,150.5125,150.5396,150.4135,150.4405,19453.0
2018-07-19 14:25:00,167.02,167.16,166.98,167.14,14076.0,150.4495,150.5756,150.4135,150.5576,14076.0
2018-07-19 14:30:00,167.14,167.17,167.08,167.17,9303.0,150.5576,150.5846,150.5035,150.5846,9303.0
2018-07-19 14:35:00,167.17,167.18,167.0,167.11,15118.0,150.5846,150.5936,150.4315,150.5306,15118.0
2018-07-19 14:40:00,167.12,167.16,167.01,167.02,17806.0,150.5396,150.5756,150.4405,150.4495,17806.0
2018-07-19 14:45:00,167.02,167.04,166.97,167.0,22158.0,150.4495,150.4675,150.4044,150.4315,22158.0
2018-07-19 14:50:00,167.0,167.07,166.98,167.0,14275.0,150.4315,150.4945,150.4135,150.4315,14275.0
2018-07-19 14:55:00,167.01,167.07,167.01,167.06,11243.0,150.4405,150.4945,150.4405,150.4855,11243.0
2018-07-19 15:00:00,167.07,167.16,167.06,167.08,14341.0,150.4945,150.5756,150.4855,150.5035,14341.0
2018-07-19 15:05:00,167.11,167.13,167.06,167.08,10512.0,150.5306,150.5486,150.4855,150.5035,10512.0
2018-07-19 15:10:00,167.06,167.06,166.93,166.93,12204.0,150.4855,150.4855,150.3684,150.3684,12204.0
2018-07-19 15:15:00,166.92,166.99,166.85,166.88,8753.0,150.3594,150.4225,150.2964,150.3234,8753.0
2018-07-19 15:20:00,166.88,166.98,166.86,166.95,10858.0,150.3234,150.4135,150.3054,150.3864,10858.0
2018-07-19 15:25:00,166.94,167.02,166.94,167.02,6008.0,150.3774,150.4495,150.3774,150.4495,6008.0
2018-07-19 15:30:00,166.99,167.08,166.93,167.05,14886.0,150.4225,150.5035,150.3684,150.4765,14886.0
2018-07-19 15:35:00,167.07,167.09,167.0,167.04,17340.0,150.4945,150.5125,150.4315,150.4675,17340.0
2018-07-19 15:40:00,167.02,167.02,166.93,166.98,17223.0,150.4495,150.4495,150.3684,150.4135,17223.0
2018-07-19 15:45:00,166.97,167.0,166.83,166.86,20435.0,150.4044,150.4315,150.2783,150.3054,20435.0
2018-07-19 15:50:00,166.86,166.9,166.75,166.88,22041.0,150.3054,150.3414,150.2063,150.3234,22041.0
2018-07-19 15:55:00,166.86,167.01,166.8,166.89,121541.0,150.3054,150.4405,150.2513,150.3324,121541.0
2018-07-20 09:30:00,166.59,166.87,166.47,166.78,126346.0,150.0621,150.3144,149.9541,150.2333,126346.0
2018-07-20 09:35:00,166.79,166.99,166.55,166.55,8734.0,150.2423,150.4225,150.0261,150.0261,8734.0
2018-07-20 09:40:00,166.55,166.65,166.51,166.57,2700.0,150.0261,150.1162,149.9901,150.0441,2700.0
2018-07-20 09:45:00,166.58,166.84,166.52,166.77,9021.0,150.0531,150.2873,149.9991,150.2243,9021.0
2018-07-20 09:50:00,166.76,166.76,166.5,166.56,2835.0,150.2153,150.2153,149.9811,150.0351,2835.0
2018-07-20 09:55:00,166.62,166.71,166.54,166.65,5007.0,150.0892,150.1702,150.0171,150.1162,5007.0
2018-07-20 10:00:00,166.71,166.89,166.69,166.85,15359.0,150.1702,150.3324,150.1522,150.2964,15359.0
2018-07-20 10:05:00,166.9,166.9,166.69,166.69,9973.0,150.3414,150.3414,150.1522,150.1522,9973.0
2018-07-20 10:10:00,166.76,166.81,166.72,166.78,8179.0,150.2153,150.2603,150.1792,150.2333,8179.0
2018-07-20 10:15:00,166.76,166.8,166.68,166.72,5049.0,150.2153,150.2513,150.1432,150.1792,5049.0
2018-07-20 10:20:00,166.71,166.81,166.66,166.74,7079.0,150.1702,150.2603,150.1252,150.1973,7079.0
2018-07-20 10:25:00,166.73,166.82,166.65,166.82,4627.0,150.1883,150.2693,150.1162,150.2693,4627.0
2018-07-20 10:30:00,166.82,166.91,166.76,166.87,7215.0,150.2693,150.3504,150.2153,150.3144,7215.0
2018-07-20 10:35:00,166.84,166.92,166.8,166.86,10252.0,150.2873,150.3594,150.2513,150.3054,10252.0
2018-07-20 10:40:00,166.9,166.94,166.71,166.84,12610.0,150.3414,150.3774,150.1702,150.2873,12610.0
2018-07-20 10:45:00,166.79,166.87,166.72,166.72,7117.0,150.2423,150.3144,150.1792,150.1792,7117.0
2018-07-20 10:50:00,166.72,166.73,166.54,166.66,6608.0,150.1792,150.1883,150.0171,150.1252,6608.0
2018-07-20 10:55:00,166.71,166.77,166.64,166.72,4047.0,150.1702,150.2243,150.1072,150.1792,4047.0
2018-07-20 11:00:00,166.71,166.85,166.61,166.68,11683.0,150.1702,150.2964,150.0802,150.1432,11683.0
2018-07-20 11:05:00,166.64,166.68,166.57,166.68,4068.0,150.1072,150.1432,150.0441,150.1432,4068.0
2018-07-20 11:10:00,166.72,166.83,166.68,166.77,4150.0,150.1792,150.2783,150.1432,150.2243,4150.0
2018-07-20 11:15:00,166.77,166.86,166.71,166.74,6318.0,150.2243,150.3054,150.1702,150.1973,6318.0
2018-07-20 11:20:00,166.76,166.82,166.69,166.77,8674.0,150.2153,150.2693,150.1522,150.2243,8674.0
2018-07-20 11:25:00,166.78,166.86,166.74,166.81,9359.0,150.2333,150.3054,150.1973,150.2603,9359.0
2018-07-20 11:30:00,166.81,166.95,166.77,166.81,8440.0,150.2603,150.3864,150.2243,150.2603,8440.0
2018-07-20 11:35:00,166.76,166.82,166.72,166.76,4551.0,150.2153,150.2693,150.1792,150.2153,4551.0
2018-07-20 11:40:00,166.72,166.77,166.69,166.73,4834.0,150.1792,150.2243,150.1522,150.1883,4834.0
2018-07-20 11:45:00,166.68,166.72,166.63,166.65,4879.0,150.1432,150.1792,150.0982,150.1162,4879.0
2018-07-20 11:50:00,166.7,166.71,166.61,166.62,4748.0,150.1612,150.1702,150.0802,150.0892,4748.0
2018-07-20 11:55:00,166.61,166.61,166.51,166.53,6818.0,150.0802,150.0802,149.9901,150.0081,6818.0
2018-07-20 12:00:00,166.53,166.61,166.48,166.55,8534.0,150.0081,150.0802,149.9631,150.0261,8534.0
2018-07-20 12:05:00,166.56,166.58,166.44,166.56,3679.0,150.0351,150.0531,149.927,150.0351,3679.0
2018-07-20 12:10:00,166.55,166.6,166.44,166.53,3841.0,150.0261,150.0712,149.927,150.0081,3841.0
2018-07-20 12:15:00,166.53,166.61,166.5,166.56,5400.0,150.0081,150.0802,149.9811,150.0351,5400.0
2018-07-20 12:20:00,166.58,166.6,166.43,166.56,11158.0,150.0531,150.0712,149.918,150.0351,11158.0
2018-07-20 12:25:00,166.54,166.54,166.35,166.4,4465.0,150.0171,150.0171,149.846,149.891,4465.0
2018-07-20 12:30:00,166.42,166.45,166.38,166.38,4164.0,149.909,149.936,149.873,149.873,4164.0
2018-07-20 12:35:00,166.38,166.5,166.38,166.48,4635.0,149.873,149.9811,149.873,149.9631,4635.0
2018-07-20 12:40:00,166.49,166.53,166.45,166.49,7194.0,149.9721,150.0081,149.936,149.9721,7194.0
2018-07-20 12:45:00,166.49,166.59,166.46,166.49,5938.0,149.9721,150.0621,149.945,149.9721,5938.0
2018-07-20 12:50:00,166.53,166.61,166.53,166.61,5890.0,150.0081,150.0802,150.0081,150.0802,5890.0
2018-07-20 12:55:00,166.6,166.62,166.49,166.49,8032.0,150.0712,150.0892,149.9721,149.9721,8032.0
2018-07-20 13:00:00,166.49,166.53,166.47,166.48,5419.0,149.9721,150.0081,149.9541,149.9631,5419.0
2018-07-20 13:05:00,166.47,166.47,166.41,166.42,6119.0,149.9541,149.9541,149.9,149.909,6119.0
2018-07-20 13:10:00,166.43,166.52,166.43,166.51,3324.0,149.918,149.9991,149.918,149.9901,3324.0
2018-07-20 13:15:00,166.51,166.56,166.49,166.52,5140.0,149.9901,150.0351,149.9721,149.9991,5140.0
2018-07-20 13:20:00,166.51,166.51,166.39,166.41,5645.0,149.9901,149.9901,149.882,149.9,5645.0
2018-07-20 13:25:00,166.4,166.44,166.32,166.44,3786.0,149.891,149.927,149.8189,149.927,3786.0
2018-07-20 13:30:00,166.46,166.6,166.41,166.6,4833.0,149.945,150.0712,149.9,150.0712,4833.0
2018-07-20 13:35:00,166.6,166.63,166.54,166.56,5991.0,150.0712,150.0982,150.0171,150.0351,5991.0
2018-07-20 13:40:00,166.59,166.62,166.54,166.57,8118.0,150.0621,150.0892,150.0171,150.0441,8118.0
2018-07-20 13:45:00,166.58,166.71,166.57,166.71,6518.0,150.0531,150.1702,150.0441,150.1702,6518.0
2018-07-20 13:50:00,166.72,166.74,166.62,166.69,9250.0,150.1792,150.1973,150.0892,150.1522,9250.0
2018-07-20 13:55:00,166.69,166.78,166.68,166.75,6118.0,150.1522,150.2333,150.1432,150.2063,6118.0
2018-07-20 14:00:00,166.72,166.8,166.7,166.76,7163.0,150.1792,150.2513,150.1612,150.2153,7163.0
2018-07-20 14:05:00,166.79,166.83,166.75,166.76,9367.0,150.2423,150.2783,150.2063,150.2153,9367.0
2018-07-20 14:10:00,166.78,166.78,166.66,166.66,6099.0,150.2333,150.2333,150.1252,150.1252,6099.0
2018-07-20 14:15:00,166.7,166.73,166.65,166.7,5100.0,150.1612,150.1883,150.1162,150.1612,5100.0
2018-07-20 14:20:00,166.7,166.71,166.65,166.66,6677.0,150.1612,150.1702,150.1162,150.1252,6677.0
2018-07-20 14:25:00,166.64,166.7,166.62,166.66,6435.0,150.1072,150.1612,150.0892,150.1252,6435.0
2018-07-20 14:30:00,166.64,166.67,166.41,166.42,7100.0,150.1072,150.1342,149.9,149.909,7100.0
2018-07-20 14:35:00,166.44,166.44,166.33,166.33,6436.0,149.927,149.927,149.8279,149.8279,6436.0
2018-07-20 14:40:00,166.35,166.5,166.32,166.49,7233.0,149.846,149.9811,149.8189,149.9721,7233.0
2018-07-20 14:45:00,166.51,166.66,166.5,166.6,7311.0,149.9901,150.1252,149.9811,150.0712,7311.0
2018-07-20 14:50:00,166.59,166.59,166.5,166.54,7047.0,150.0621,150.0621,149.9811,150.0171,7047.0
2018-07-20 14:55:00,166.52,166.58,166.49,166.57,3861.0,149.9991,150.0531,149.9721,150.0441,3861.0
2018-07-20 15:00:00,166.59,166.59,166.44,166.45,6908.0,150.0621,150.0621,149.927,149.936,6908.0
2018-07-20 15:05:00,166.47,166.55,166.47,166.52,4959.0,149.9541,150.0261,149.9541,149.9991,4959.0
2018-07-20 15:10:00,166.51,166.53,166.43,166.49,9059.0,149.9901,150.0081,149.918,149.9721,9059.0
2018-07-20 15:15:00,166.49,166.53,166.44,166.52,5672.0,149.9721,150.0081,149.927,149.9991,5672.0
2018-07-20 15:20:00,166.52,166.52,166.4,166.41,6066.0,149.9991,149.9991,149.891,149.9,6066.0
2018-07-20 15:25:00,166.41,166.5,166.4,166.45,5911.0,149.9,149.9811,149.891,149.936,5911.0
2018-07-20 15:30:00,166.47,166.59,166.47,166.59,8776.0,149.9541,150.0621,149.9541,150.0621,8776.0
2018-07-20 15:35:00,166.55,166.56,166.51,166.54,9632.0,150.0261,150.0351,149.9901,150.0171,9632.0
2018-07-20 15:40:00,166.54,166.63,166.5,166.63,7815.0,150.0171,150.0982,149.9811,150.0982,7815.0
2018-07-20 15:45:00,166.66,166.67,166.56,166.56,18437.0,150.1252,150.1342,150.0351,150.0351,18437.0
2018-07-20 15:50:00,166.56,166.61,166.46,166.51,21603.0,150.0351,150.0802,149.945,149.9901,21603.0
2018-07-20 15:55:00,166.5,166.61,166.44,166.53,57803.0,149.9811,150.0802,149.927,150.0081,57803.0
2018-07-23 09:30:00,165.93,166.29,165.51,166.05,57865.0,149.4676,149.7919,149.0893,149.5757,57865.0
2018-07-23 09:35:00,165.95,166.02,165.53,165.64,12157.0,149.4856,149.5487,149.1073,149.2064,12157.0
2018-07-23 09:40:00,165.62,165.63,165.55,165.56,7355.0,149.1884,149.1974,149.1253,149.1343,7355.0
2018-07-23 09:45:00,165.58,165.73,165.57,165.67,9749.0,149.1524,149.2875,149.1433,149.2334,9749.0
2018-07-23 09:50:00,165.72,165.9,165.7,165.81,14711.0,149.2785,149.4406,149.2604,149.3595,14711.0
2018-07-23 09:55:00,165.83,166.04,165.69,166.04,16727.0,149.3775,149.5667,149.2514,149.5667,16727.0
2018-07-23 10:00:00,166.1,166.3,166.05,166.29,14432.0,149.6208,149.8009,149.5757,149.7919,14432.0
2018-07-23 10:05:00,166.23,166.36,166.19,166.31,14283.0,149.7379,149.855,149.7018,149.8099,14283.0
2018-07-23 10:10:00,166.27,166.45,166.27,166.42,14369.0,149.7739,149.936,149.7739,149.909,14369.0
2018-07-23 10:15:00,166.39,166.39,166.05,166.16,11334.0,149.882,149.882,149.5757,149.6748,11334.0
2018-07-23 10:20:00,166.13,166.28,166.1,166.24,11315.0,149.6478,149.7829,149.6208,149.7469,11315.0
2018-07-23 10:25:00,166.24,166.26,166.16,166.17,7993.0,149.7469,149.7649,149.6748,149.6838,7993.0
2018-07-23 10:30:00,166.15,166.15,165.97,166.09,9723.0,149.6658,149.6658,149.5037,149.6118,9723.0
2018-07-23 10:35:00,166.07,166.24,166.06,166.23,7771.0,149.5937,149.7469,149.5847,149.7379,7771.0
2018-07-23 10:40:00,166.24,166.3,166.24,166.26,5520.0,149.7469,149.8009,149.7469,149.7649,5520.0
2018-07-23 10:45:00,166.24,166.29,166.2,166.22,7832.0,149.7469,149.7919,149.7108,149.7289,7832.0
2018-07-23 10:50:00,166.22,166.35,166.2,166.32,13849.0,149.7289,149.846,149.7108,149.8189,13849.0
2018-07-23 10:55:00,166.26,166.28,166.12,166.12,7912.0,149.7649,149.7829,149.6388,149.6388,7912.0
2018-07-23 11:00:00,166.12,166.2,166.11,166.12,10817.0,149.6388,149.7108,149.6298,149.6388,10817.0
2018-07-23 11:05:00,166.09,166.11,165.95,165.98,5202.0,149.6118,149.6298,149.4856,149.5127,5202.0
2018-07-23 11:10:00,166.01,166.13,165.99,166.1,9166.0,149.5397,149.6478,149.5217,149.6208,9166.0
2018-07-23 11:15:00,166.09,166.09,165.97,166.0,10169.0,149.6118,149.6118,149.5037,149.5307,10169.0
2018-07-23 11:20:00,165.97,166.0,165.89,165.93,9084.0,149.5037,149.5307,149.4316,149.4676,9084.0
2018-07-23 11:25:00,165.93,165.95,165.86,165.89,13592.0,149.4676,149.4856,149.4046,149.4316,13592.0
2018-07-23 11:30:00,165.93,165.96,165.9,165.9,12557.0,149.4676,149.4947,149.4406,149.4406,12557.0
2018-07-23 11:35:00,165.91,166.03,165.89,165.95,12365.0,149.4496,149.5577,149.4316,149.4856,12365.0
2018-07-23 11:40:00,165.98,166.0,165.89,165.92,7221.0,149.5127,149.5307,149.4316,149.4586,7221.0
2018-07-23 11:45:00,165.91,166.0,165.91,165.94,7547.0,149.4496,149.5307,149.4496,149.4766,7547.0
2018-07-23 11:50:00,165.94,165.98,165.91,165.95,8273.0,149.4766,149.5127,149.4496,149.4856,8273.0
2018-07-23 11:55:00,165.95,166.08,165.95,166.02,8786.0,149.4856,149.6027,149.4856,149.5487,8786.0
2018-07-23 12:00:00,166.02,166.04,165.98,166.01,5128.0,149.5487,149.5667,149.5127,149.5397,5128.0
2018-07-23 12:05:00,165.97,166.04,165.97,166.0,8947.0,149.5037,149.5667,149.5037,149.5307,8947.0
2018-07-23 12:10:00,165.97,166.05,165.97,166.02,8910.0,149.5037,149.5757,149.5037,149.5487,8910.0
2018-07-23 12:15:00,166.02,166.05,165.96,165.96,6354.0,149.5487,149.5757,149.4947,149.4947,6354.0
2018-07-23 12:20:00,165.96,166.18,165.96,166.07,10471.0,149.4947,149.6928,149.4947,149.5937,10471.0
2018-07-23 12:25:00,166.03,166.06,165.99,165.99,5782.0,149.5577,149.5847,149.5217,149.5217,5782.0
2018-07-23 12:30:00,165.97,166.05,165.97,166.03,5887.0,149.5037,149.5757,149.5037,149.5577,5887.0
2018-07-23 12:35:00,166.05,166.07,165.98,166.02,9328.0,149.5757,149.5937,149.5127,149.5487,9328.0
2018-07-23 12:40:00,166.04,166.04,165.97,165.97,6669.0,149.5667,149.5667,149.5037,149.5037,6669.0
2018-07-23 12:45:00,165.98,166.01,165.93,165.94,6555.0,149.5127,149.5397,149.4676,149.4766,6555.0
2018-07-23 12:50:00,165.95,165.95,165.92,165.95,5536.0,149.4856,149.4856,149.4586,149.4856,5536.0
2018-07-23 12:55:00,165.94,165.95,165.92,165.94,5177.0,149.4766,149.4856,149.4586,149.4766,5177.0
2018-07-23 13:00:00,165.94,165.97,165.92,165.95,8849.0,149.4766,149.5037,149.4586,149.4856,8849.0
2018-07-23 13:05:00,165.96,165.98,165.94,165.94,8886.0,149.4947,149.5127,149.4766,149.4766,8886.0
2018-07-23 13:10:00,165.95,165.97,165.92,165.93,3464.0,149.4856,149.5037,149.4586,149.4676,3464.0
2018-07-23 13:15:00,165.92,165.93,165.89,165.9,8166.0,149.4586,149.4676,149.4316,149.4406,8166.0
2018-07-23 13:20:00,165.9,165.91,165.77,165.77,6324.0,149.4406,149.4496,149.3235,149.3235,6324.0
2018-07-23 13:25:00,165.78,165.79,165.71,165.73,13277.0,149.3325,149.3415,149.2695,149.2875,13277.0
2018-07-23 13:30:00,165.74,165.77,165.71,165.77,5928.0,149.2965,149.3235,149.2695,149.3235,5928.0
2018-07-23 13:35:00,165.74,165.85,165.73,165.83,10608.0,149.2965,149.3956,149.2875,149.3775,10608.0
2018-07-23 13:40:00,165.85,166.03,165.84,166.03,11761.0,149.3956,149.5577,149.3866,149.5577,11761.0
2018-07-23 13:45:00,166.03,166.09,166.0,166.03,4570.0,149.5577,149.6118,149.5307,149.5577,4570.0
2018-07-23 13:50:00,166.03,166.09,166.03,166.06,10070.0,149.5577,149.6118,149.5577,149.5847,10070.0
2018-07-23 13:55:00,166.08,166.08,166.01,166.02,6433.0,149.6027,149.6027,149.5397,149.5487,6433.0
2018-07-23 14:00:00,166.04,166.07,165.99,166.03,27078.0,149.5667,149.5937,149.5217,149.5577,27078.0
2018-07-23 14:05:00,166.02,166.15,165.95,166.1,17424.0,149.5487,149.6658,149.4856,149.6208,17424.0
2018-07-23 14:10:00,166.06,166.13,165.97,166.01,19182.0,149.5847,149.6478,149.5037,149.5397,19182.0
2018-07-23 14:15:00,166.01,166.08,165.95,165.99,20287.0,149.5397,149.6027,149.4856,149.5217,20287.0
2018-07-23 14:20:00,165.99,166.04,165.97,166.0,9466.0,149.5217,149.5667,149.5037,149.5307,9466.0
2018-07-23 14:25:00,166.01,166.08,165.99,166.05,9575.0,149.5397,149.6027,149.5217,149.5757,9575.0
2018-07-23 14:30:00,166.04,166.09,166.04,166.08,17811.0,149.5667,149.6118,149.5667,149.6027,17811.0
2018-07-23 14:35:00,166.08,166.13,166.06,166.12,16337.0,149.6027,149.6478,149.5847,149.6388,16337.0
2018-07-23 14:40:00,166.11,166.12,166.06,166.09,13726.0,149.6298,149.6388,149.5847,149.6118,13726.0
2018-07-23 14:45:00,166.09,166.11,166.04,166.05,16760.0,149.6118,149.6298,149.5667,149.5757,16760.0
2018-07-23 14:50:00,166.06,166.09,165.98,166.03,20714.0,149.5847,149.6118,149.5127,149.5577,20714.0
2018-07-23 14:55:00,166.01,166.03,165.99,166.02,9204.0,149.5397,149.5577,149.5217,149.5487,9204.0
2018-07-23 15:00:00,166.05,166.11,166.01,166.09,11740.0,149.5757,149.6298,149.5397,149.6118,11740.0
2018-07-23 15:05:00,166.08,166.09,165.98,166.01,25303.0,149.6027,149.6118,149.5127,149.5397,25303.0
2018-07-23 15:10:00,166.01,166.09,165.99,166.03,23077.0,149.5397,149.6118,149.5217,149.5577,23077.0
2018-07-23 15:15:00,166.03,166.1,166.0,166.02,23271.0,149.5577,149.6208,149.5307,149.5487,23271.0
2018-07-23 15:20:00,166.03,166.14,166.01,166.08,15228.0,149.5577,149.6568,149.5397,149.6027,15228.0
2018-07-23 15:25:00,166.1,166.12,166.07,166.1,11821.0,149.6208,149.6388,149.5937,149.6208,11821.0
2018-07-23 15:30:00,166.09,166.1,166.0,166.02,15297.0,149.6118,149.6208,149.5307,149.5487,15297.0
2018-07-23 15:35:00,166.02,166.06,166.01,166.03,21807.0,149.5487,149.5847,149.5397,149.5577,21807.0
2018-07-23 15:40:00,166.03,166.05,165.97,166.01,21837.0,149.5577,149.5757,149.5037,149.5397,21837.0
2018-07-23 15:45:00,166.01,166.09,166.01,166.07,23152.0,149.5397,149.6118,149.5397,149.5937,23152.0
2018-07-23 15:50:00,166.07,166.11,165.99,166.02,51991.0,149.5937,149.6298,149.5217,149.5487,51991.0
2018-07-23 15:55:00,166.01,166.04,165.92,165.99,111908.0,149.5397,149.5667,149.4586,149.5217,111908.0
2018-07-24 09:30:00,166.33,166.52,166.33,166.47,63441.0,149.8279,149.9991,149.8279,149.9541,63441.0
2018-07-24 09:35:00,166.42,166.47,166.11,166.19,20107.0,149.909,149.9541,149.6298,149.7018,20107.0
2018-07-24 09:40:00,166.17,166.38,166.1,166.11,23200.0,149.6838,149.873,149.6208,149.6298,23200.0
2018-07-24 09:45:00,166.08,166.14,165.92,166.03,23587.0,149.6027,149.6568,149.4586,149.5577,23587.0
2018-07-24 09:50:00,166.08,166.09,165.97,166.0,11515.0,149.6027,149.6118,149.5037,149.5307,11515.0
2018-07-24 09:55:00,166.0,166.06,165.84,165.96,9751.0,149.5307,149.5847,149.3866,149.4947,9751.0
2018-07-24 10:00:00,165.98,166.01,165.87,165.89,15388.0,149.5127,149.5397,149.4136,149.4316,15388.0
2018-07-24 10:05:00,165.88,165.97,165.83,165.84,22863.0,149.4226,149.5037,149.3775,149.3866,22863.0
2018-07-24 10:10:00,165.85,165.86,165.78,165.82,11516.0,149.3956,149.4046,149.3325,149.3685,11516.0
2018-07-24 10:15:00,165.82,165.88,165.68,165.88,15472.0,149.3685,149.4226,149.2424,149.4226,15472.0
2018-07-24 10:20:00,165.88,165.97,165.82,165.82,9388.0,149.4226,149.5037,149.3685,149.3685,9388.0
2018-07-24 10:25:00,165.87,165.94,165.79,165.88,11053.0,149.4136,149.4766,149.3415,149.4226,11053.0
2018-07-24 10:30:00,165.89,165.96,165.82,165.87,14724.0,149.4316,149.4947,149.3685,149.4136,14724.0
2018-07-24 10:35:00,165.87,165.9,165.8,165.85,15904.0,149.4136,149.4406,149.3505,149.3956,15904.0
2018-07-24 10:40:00,165.84,165.86,165.7,165.8,16377.0,149.3866,149.4046,149.2604,149.3505,16377.0
2018-07-24 10:45:00,165.77,165.92,165.69,165.85,20519.0,149.3235,149.4586,149.2514,149.3956,20519.0
2018-07-24 10:50:00,165.81,165.93,165.75,165.9,12010.0,149.3595,149.4676,149.3055,149.4406,12010.0
2018-07-24 10:55:00,165.85,165.86,165.7,165.7,15976.0,149.3956,149.4046,149.2604,149.2604,15976.0
2018-07-24 11:00:00,165.71,165.78,165.55,165.57,14283.0,149.2695,149.3325,149.1253,149.1433,14283.0
2018-07-24 11:05:00,165.52,165.57,165.38,165.49,11806.0,149.0983,149.1433,148.9722,149.0713,11806.0
2018-07-24 11:10:00,165.54,165.65,165.45,165.64,229982.0,149.1163,149.2154,149.0352,149.2064,229982.0
2018-07-24 11:15:00,165.68,165.74,165.53,165.64,48582.0,149.2424,149.2965,149.1073,149.2064,48582.0
2018-07-24 11:20:00,165.66,165.7,165.5,165.62,60275.0,149.2244,149.2604,149.0803,149.1884,60275.0
2018-07-24 11:25:00,165.6,165.77,165.54,165.74,43912.0,149.1704,149.3235,149.1163,149.2965,43912.0
2018-07-24 11:30:00,165.75,165.8,165.61,165.73,27054.0,149.3055,149.3505,149.1794,149.2875,27054.0
2018-07-24 11:35:00,165.74,165.79,165.58,165.76,14004.0,149.2965,149.3415,149.1524,149.3145,14004.0
2018-07-24 11:40:00,165.75,165.77,165.58,165.72,33231.0,149.3055,149.3235,149.1524,149.2785,33231.0
2018-07-24 11:45:00,165.71,165.74,165.58,165.6,14406.0,149.2695,149.2965,149.1524,149.1704,14406.0
2018-07-24 11:50:00,165.59,165.67,165.58,165.61,9470.0,149.1614,149.2334,149.1524,149.1794,9470.0
2018-07-24 11:55:00,165.6,165.75,165.57,165.7,22284.0,149.1704,149.3055,149.1433,149.2604,22284.0
2018-07-24 12:00:00,165.68,165.88,165.57,165.84,28617.0,149.2424,149.4226,149.1433,149.3866,28617.0
2018-07-24 12:05:00,165.84,165.84,165.75,165.83,17903.0,149.3866,149.3866,149.3055,149.3775,17903.0
2018-07-24 12:10:00,165.84,165.9,165.8,165.84,12084.0,149.3866,149.4406,149.3505,149.3866,12084.0
2018-07-24 12:15:00,165.84,165.88,165.75,165.75,9945.0,149.3866,149.4226,149.3055,149.3055,9945.0
2018-07-24 12:20:00,165.73,165.85,165.73,165.79,7400.0,149.2875,149.3956,149.2875,149.3415,7400.0
2018-07-24 12:25:00,165.78,165.81,165.73,165.74,7256.0,149.3325,149.3595,149.2875,149.2965,7256.0
2018-07-24 12:30:00,165.71,165.84,165.71,165.84,7562.0,149.2695,149.3866,149.2695,149.3866,7562.0
2018-07-24 12:35:00,165.82,165.85,165.81,165.81,11370.0,149.3685,149.3956,149.3595,149.3595,11370.0
2018-07-24 12:40:00,165.81,165.81,165.54,165.55,11138.0,149.3595,149.3595,149.1163,149.1253,11138.0
2018-07-24 12:45:00,165.59,165.62,165.55,165.62,6563.0,149.1614,149.1884,149.1253,149.1884,6563.0
2018-07-24 12:50:00,165.57,165.57,165.47,165.52,5603.0,149.1433,149.1433,149.0533,149.0983,5603.0
2018-07-24 12:55:00,165.52,165.54,165.4,165.49,5076.0,149.0983,149.1163,148.9902,149.0713,5076.0
2018-07-24 13:00:00,165.49,165.54,165.47,165.5,5985.0,149.0713,149.1163,149.0533,149.0803,5985.0
2018-07-24 13:05:00,165.5,165.57,165.5,165.53,10443.0,149.0803,149.1433,149.0803,149.1073,10443.0
2018-07-24 13:10:00,165.54,165.55,165.5,165.51,12437.0,149.1163,149.1253,149.0803,149.0893,12437.0
2018-07-24 13:15:00,165.53,165.55,165.37,165.39,11585.0,149.1073,149.1253,148.9632,148.9812,11585.0
2018-07-24 13:20:00,165.39,165.42,165.26,165.35,7025.0,148.9812,149.0082,148.8641,148.9452,7025.0
2018-07-24 13:25:00,165.3,165.36,165.26,165.3,4789.0,148.9001,148.9542,148.8641,148.9001,4789.0
2018-07-24 13:30:00,165.33,165.33,165.11,165.19,12574.0,148.9272,148.9272,148.729,148.801,12574.0
2018-07-24 13:35:00,165.17,165.2,165.09,165.1,6116.0,148.783,148.8101,148.711,148.72,6116.0
2018-07-24 13:40:00,165.1,165.2,165.08,165.17,8642.0,148.72,148.8101,148.702,148.783,8642.0
2018-07-24 13:45:00,165.17,165.22,165.08,165.17,45127.0,148.783,148.8281,148.702,148.783,45127.0
2018-07-24 13:50:00,165.16,165.18,165.03,165.03,6639.0,148.774,148.792,148.6569,148.6569,6639.0
2018-07-24 13:55:00,165.02,165.12,164.95,165.06,21998.0,148.6479,148.738,148.5849,148.6839,21998.0
2018-07-24 14:00:00,165.06,165.1,164.89,164.92,7969.0,148.6839,148.72,148.5308,148.5578,7969.0
2018-07-24 14:05:00,164.91,164.91,164.74,164.77,12913.0,148.5488,148.5488,148.3957,148.4227,12913.0
2018-07-24 14:10:00,164.78,164.8,164.53,164.64,12685.0,148.4317,148.4497,148.2065,148.3056,12685.0
2018-07-24 14:15:00,164.63,164.68,164.53,164.54,17033.0,148.2966,148.3416,148.2065,148.2155,17033.0
2018-07-24 14:20:00,164.54,164.57,164.46,164.46,32520.0,148.2155,148.2426,148.1435,148.1435,32520.0
2018-07-24 14:25:00,164.5,164.69,164.39,164.42,38994.0,148.1795,148.3507,148.0804,148.1074,38994.0
2018-07-24 14:30:00,164.41,164.68,164.39,164.56,41414.0,148.0984,148.3416,148.0804,148.2335,41414.0
2018-07-24 14:35:00,164.55,164.67,164.48,164.57,51210.0,148.2245,148.3326,148.1615,148.2426,51210.0
2018-07-24 14:40:00,164.59,164.74,164.56,164.63,15200.0,148.2606,148.3957,148.2335,148.2966,15200.0
2018-07-24 14:45:00,164.62,164.69,164.49,164.49,32041.0,148.2876,148.3507,148.1705,148.1705,32041.0
2018-07-24 14:50:00,164.51,164.52,164.32,164.34,18030.0,148.1885,148.1975,148.0174,148.0354,18030.0
2018-07-24 14:55:00,164.32,164.57,164.31,164.46,23617.0,148.0174,148.2426,148.0084,148.1435,23617.0
2018-07-24 15:00:00,164.47,164.6,164.38,164.5,32734.0,148.1525,148.2696,148.0714,148.1795,32734.0
2018-07-24 15:05:00,164.5,164.53,164.44,164.44,37539.0,148.1795,148.2065,148.1255,148.1255,37539.0
2018-07-24 15:10:00,164.47,164.5,164.45,164.47,25405.0,148.1525,148.1795,148.1345,148.1525,25405.0
2018-07-24 15:15:00,164.47,164.55,164.43,164.5,27961.0,148.1525,148.2245,148.1164,148.1795,27961.0
2018-07-24 15:20:00,164.49,164.5,164.43,164.46,40902.0,148.1705,148.1795,148.1164,148.1435,40902.0
2018-07-24 15:25:00,164.47,164.54,164.42,164.54,30976.0,148.1525,148.2155,148.1074,148.2155,30976.0
2018-07-24 15:30:00,164.54,164.83,164.52,164.78,19075.0,148.2155,148.4768,148.1975,148.4317,19075.0
2018-07-24 15:35:00,164.8,164.93,164.8,164.88,17302.0,148.4497,148.5668,148.4497,148.5218,17302.0
2018-07-24 15:40:00,164.91,164.98,164.89,164.93,18368.0,148.5488,148.6119,148.5308,148.5668,18368.0
2018-07-24 15:45:00,164.92,165.0,164.75,165.0,37741.0,148.5578,148.6299,148.4047,148.6299,37741.0
2018-07-24 15:50:00,165.0,165.22,165.0,165.17,37862.0,148.6299,148.8281,148.6299,148.783,37862.0
2018-07-24 15:55:00,165.16,165.27,165.06,165.19,108164.0,148.774,148.8731,148.6839,148.801,108164.0
2018-07-25 09:30:00,165.0,165.56,165.0,165.46,52354.0,148.6299,149.1343,148.6299,149.0443,52354.0
2018-07-25 09:35:00,165.38,165.59,165.35,165.59,5228.0,148.9722,149.1614,148.9452,149.1614,5228.0
2018-07-25 09:40:00,165.59,165.68,165.59,165.63,3488.0,149.1614,149.2424,149.1614,149.1974,3488.0
2018-07-25 09:45:00,165.63,165.69,165.57,165.67,10007.0,149.1974,149.2514,149.1433,149.2334,10007.0
2018-07-25 09:50:00,165.64,165.87,165.59,165.83,10948.0,149.2064,149.4136,149.1614,149.3775,10948.0
2018-07-25 09:55:00,165.86,165.98,165.82,165.86,4567.0,149.4046,149.5127,149.3685,149.4046,4567.0
2018-07-25 10:00:00,165.9,166.03,165.9,166.03,6414.0,149.4406,149.5577,149.4406,149.5577,6414.0
2018-07-25 10:05:00,166.05,166.06,165.93,166.06,15749.0,149.5757,149.5847,149.4676,149.5847,15749.0
2018-07-25 10:10:00,166.08,166.13,165.95,165.99,9534.0,149.6027,149.6478,149.4856,149.5217,9534.0
2018-07-25 10:15:00,165.98,166.14,165.98,166.05,12857.0,149.5127,149.6568,149.5127,149.5757,12857.0
2018-07-25 10:20:00,166.03,166.06,165.85,165.85,16200.0,149.5577,149.5847,149.3956,149.3956,16200.0
2018-07-25 10:25:00,165.84,165.89,165.7,165.89,17585.0,149.3866,149.4316,149.2604,149.4316,17585.0
2018-07-25 10:30:00,165.86,165.89,165.67,165.89,11602.0,149.4046,149.4316,149.2334,149.4316,11602.0
2018-07-25 10:35:00,165.9,165.9,165.67,165.78,5677.0,149.4406,149.4406,149.2334,149.3325,5677.0
2018-07-25 10:40:00,165.8,165.81,165.41,165.56,13164.0,149.3505,149.3595,148.9992,149.1343,13164.0
2018-07-25 10:45:00,165.57,165.68,165.51,165.51,3588.0,149.1433,149.2424,149.0893,149.0893,3588.0
2018-07-25 10:50:00,165.51,165.67,165.51,165.58,7579.0,149.0893,149.2334,149.0893,149.1524,7579.0
2018-07-25 10:55:00,165.58,165.65,165.55,165.6,3900.0,149.1524,149.2154,149.1253,149.1704,3900.0
2018-07-25 11:00:00,165.63,165.66,165.49,165.62,8555.0,149.1974,149.2244,149.0713,149.1884,8555.0
2018-07-25 11:05:00,165.6,165.6,165.47,165.56,8633.0,149.1704,149.1704,149.0533,149.1343,8633.0
2018-07-25 11:10:00,165.54,165.62,165.5,165.54,11206.0,149.1163,149.1884,149.0803,149.1163,11206.0
2018-07-25 11:15:00,165.57,165.67,165.51,165.67,7333.0,149.1433,149.2334,149.0893,149.2334,7333.0
2018-07-25 11:20:00,165.65,165.69,165.59,165.61,7134.0,149.2154,149.2514,149.1614,149.1794,7134.0
2018-07-25 11:25:00,165.63,165.79,165.63,165.78,7104.0,149.1974,149.3415,149.1974,149.3325,7104.0
2018-07-25 11:30:00,165.79,165.93,165.79,165.84,18248.0,149.3415,149.4676,149.3415,149.3866,18248.0
2018-07-25 11:35:00,165.85,165.94,165.83,165.9,19355.0,149.3956,149.4766,149.3775,149.4406,19355.0
2018-07-25 11:40:00,165.87,166.06,165.87,166.06,17814.0,149.4136,149.5847,149.4136,149.5847,17814.0
2018-07-25 11:45:00,166.09,166.17,166.06,166.09,25797.0,149.6118,149.6838,149.5847,149.6118,25797.0
2018-07-25 11:50:00,166.09,166.12,166.02,166.1,4918.0,149.6118,149.6388,149.5487,149.6208,4918.0
2018-07-25 11:55:00,166.1,166.13,166.07,166.1,4908.0,149.6208,149.6478,149.5937,149.6208,4908.0
2018-07-25 12:00:00,166.11,166.12,166.01,166.03,6705.0,149.6298,149.6388,149.5397,149.5577,6705.0
2018-07-25 12:05:00,166.03,166.07,166.01,166.03,19550.0,149.5577,149.5937,149.5397,149.5577,19550.0
2018-07-25 12:10:00,166.01,166.06,166.01,166.02,4758.0,149.5397,149.5847,149.5397,149.5487,4758.0
2018-07-25 12:15:00,166.03,166.05,165.98,165.98,11326.0,149.5577,149.5757,149.5127,149.5127,11326.0
2018-07-25 12:20:00,165.97,165.98,165.95,165.98,4522.0,149.5037,149.5127,149.4856,149.5127,4522.0
2018-07-25 12:25:00,165.97,165.99,165.93,165.98,6682.0,149.5037,149.5217,149.4676,149.5127,6682.0
2018-07-25 12:30:00,165.96,165.99,165.85,165.86,7945.0,149.4947,149.5217,149.3956,149.4046,7945.0
2018-07-25 12:35:00,165.87,165.98,165.86,165.91,6191.0,149.4136,149.5127,149.4046,149.4496,6191.0
2018-07-25 12:40:00,165.92,166.01,165.9,165.95,7992.0,149.4586,149.5397,149.4406,149.4856,7992.0
2018-07-25 12:45:00,165.93,165.96,165.86,165.91,6632.0,149.4676,149.4947,149.4046,149.4496,6632.0
2018-07-25 12:50:00,165.91,165.95,165.9,165.94,4859.0,149.4496,149.4856,149.4406,149.4766,4859.0
2018-07-25 12:55:00,165.93,165.96,165.92,165.95,7377.0,149.4676,149.4947,149.4586,149.4856,7377.0
2018-07-25 13:00:00,165.95,165.98,165.9,165.93,15900.0,149.4856,149.5127,149.4406,149.4676,15900.0
2018-07-25 13:05:00,165.93,165.94,165.84,165.84,5683.0,149.4676,149.4766,149.3866,149.3866,5683.0
2018-07-25 13:10:00,165.85,165.91,165.83,165.83,5037.0,149.3956,149.4496,149.3775,149.3775,5037.0
2018-07-25 13:15:00,165.83,165.88,165.81,165.82,5406.0,149.3775,149.4226,149.3595,149.3685,5406.0
2018-07-25 13:20:00,165.8,165.85,165.76,165.8,4838.0,149.3505,149.3956,149.3145,149.3505,4838.0
2018-07-25 13:25:00,165.8,165.8,165.76,165.77,3000.0,149.3505,149.3505,149.3145,149.3235,3000.0
2018-07-25 13:30:00,165.75,165.81,165.75,165.8,5629.0,149.3055,149.3595,149.3055,149.3505,5629.0
2018-07-25 13:35:00,165.8,165.87,165.77,165.77,16808.0,149.3505,149.4136,149.3235,149.3235,16808.0
2018-07-25 13:40:00,165.81,165.87,165.75,165.75,29529.0,149.3595,149.4136,149.3055,149.3055,29529.0
2018-07-25 13:45:00,165.74,165.81,165.74,165.78,32430.0,149.2965,149.3595,149.2965,149.3325,32430.0
2018-07-25 13:50:00,165.77,165.81,165.75,165.77,12958.0,149.3235,149.3595,149.3055,149.3235,12958.0
2018-07-25 13:55:00,165.78,165.82,165.74,165.76,30808.0,149.3325,149.3685,149.2965,149.3145,30808.0
2018-07-25 14:00:00,165.75,165.93,165.75,165.9,39670.0,149.3055,149.4676,149.3055,149.4406,39670.0
2018-07-25 14:05:00,165.9,166.0,165.89,165.98,11108.0,149.4406,149.5307,149.4316,149.5127,11108.0
2018-07-25 14:10:00,166.0,166.06,165.95,166.04,7944.0,149.5307,149.5847,149.4856,149.5667,7944.0
2018-07-25 14:15:00,166.04,166.06,165.96,165.96,10182.0,149.5667,149.5847,149.4947,149.4947,10182.0
2018-07-25 14:20:00,165.98,165.99,165.88,165.89,7447.0,149.5127,149.5217,149.4226,149.4316,7447.0
2018-07-25 14:25:00,165.91,165.97,165.88,165.9,16687.0,149.4496,149.5037,149.4226,149.4406,16687.0
2018-07-25 14:30:00,165.92,166.1,165.92,166.09,13998.0,149.4586,149.6208,149.4586,149.6118,13998.0
2018-07-25 14:35:00,166.09,166.22,166.09,166.18,10486.0,149.6118,149.7289,149.6118,149.6928,10486.0
2018-07-25 14:40:00,166.16,166.16,166.09,166.12,6916.0,149.6748,149.6748,149.6118,149.6388,6916.0
2018-07-25 14:45:00,166.11,166.24,166.07,166.23,16433.0,149.6298,149.7469,149.5937,149.7379,16433.0
2018-07-25 14:50:00,166.18,166.26,166.13,166.13,19725.0,149.6928,149.7649,149.6478,149.6478,19725.0
2018-07-25 14:55:00,166.16,166.25,166.14,166.16,9136.0,149.6748,149.7559,149.6568,149.6748,9136.0
2018-07-25 15:00:00,166.17,166.21,166.13,166.17,9085.0,149.6838,149.7198,149.6478,149.6838,9085.0
2018-07-25 15:05:00,166.16,166.22,166.14,166.18,7493.0,149.6748,149.7289,149.6568,149.6928,7493.0
2018-07-25 15:10:00,166.2,166.24,166.14,166.16,14215.0,149.7108,149.7469,149.6568,149.6748,14215.0
2018-07-25 15:15:00,166.17,166.18,166.07,166.11,17390.0,149.6838,149.6928,149.5937,149.6298,17390.0
2018-07-25 15:20:00,166.11,166.27,166.11,166.25,12519.0,149.6298,149.7739,149.6298,149.7559,12519.0
2018-07-25 15:25:00,166.25,166.32,166.2,166.28,15254.0,149.7559,149.8189,149.7108,149.7829,15254.0
2018-07-25 15:30:00,166.29,166.31,166.07,166.19,12730.0,149.7919,149.8099,149.5937,149.7018,12730.0
2018-07-25 15:35:00,166.2,166.6,166.2,166.53,33121.0,149.7108,150.0712,149.7108,150.0081,33121.0
2018-07-25 15:40:00,166.53,166.89,166.51,166.77,22388.0,150.0081,150.3324,149.9901,150.2243,22388.0
2018-07-25 15:45:00,166.78,166.95,166.29,166.82,42462.0,150.2333,150.3864,149.7919,150.2693,42462.0
2018-07-25 15:50:00,166.84,167.12,166.3,167.06,54126.0,150.2873,150.5396,149.8009,150.4855,54126.0
2018-07-25 15:55:00,167.06,167.1,166.29,167.02,156137.0,150.4855,150.5215,149.7919,150.4495,156137.0
2018-07-26 09:30:00,167.71,167.71,167.33,167.66,54632.0,151.071,151.071,150.7287,151.026,54632.0
2018-07-26 09:35:00,167.67,167.93,167.48,167.75,47969.0,151.035,151.2692,150.8638,151.1071,47969.0
2018-07-26 09:40:00,167.81,168.11,167.68,167.7,27211.0,151.1611,151.4313,151.044,151.062,27211.0
2018-07-26 09:45:00,167.72,167.75,167.45,167.46,21639.0,151.08,151.1071,150.8368,150.8458,21639.0
2018-07-26 09:50:00,167.42,167.43,167.26,167.26,20483.0,150.8098,150.8188,150.6657,150.6657,20483.0
2018-07-26 09:55:00,167.29,167.29,167.1,167.18,25377.0,150.6927,150.6927,150.5215,150.5936,25377.0
2018-07-26 10:00:00,167.18,167.58,167.18,167.43,37455.0,150.5936,150.9539,150.5936,150.8188,37455.0
2018-07-26 10:05:00,167.4,167.44,167.14,167.29,29859.0,150.7918,150.8278,150.5576,150.6927,29859.0
2018-07-26 10:10:00,167.3,167.68,167.29,167.47,22997.0,150.7017,151.044,150.6927,150.8548,22997.0
2018-07-26 10:15:00,167.5,167.52,167.28,167.41,27405.0,150.8819,150.8999,150.6837,150.8008,27405.0
2018-07-26 10:20:00,167.44,167.44,167.14,167.16,15946.0,150.8278,150.8278,150.5576,150.5756,15946.0
2018-07-26 10:25:00,167.12,167.13,167.01,167.03,17291.0,150.5396,150.5486,150.4405,150.4585,17291.0
2018-07-26 10:30:00,167.02,167.17,166.98,167.17,29432.0,150.4495,150.5846,150.4135,150.5846,29432.0
2018-07-26 10:35:00,167.15,167.26,167.13,167.26,16314.0,150.5666,150.6657,150.5486,150.6657,16314.0
2018-07-26 10:40:00,167.22,167.27,167.0,167.03,14247.0,150.6296,150.6747,150.4315,150.4585,14247.0
2018-07-26 10:45:00,167.05,167.06,166.96,166.99,12380.0,150.4765,150.4855,150.3954,150.4225,12380.0
2018-07-26 10:50:00,167.0,167.04,166.92,167.02,23370.0,150.4315,150.4675,150.3594,150.4495,23370.0
2018-07-26 10:55:00,167.01,167.03,166.95,167.0,12749.0,150.4405,150.4585,150.3864,150.4315,12749.0
2018-07-26 11:00:00,167.0,167.07,166.91,167.02,9602.0,150.4315,150.4945,150.3504,150.4495,9602.0
2018-07-26 11:05:00,167.0,167.2,167.0,167.08,20601.0,150.4315,150.6116,150.4315,150.5035,20601.0
2018-07-26 11:10:00,167.08,167.12,166.98,166.98,13039.0,150.5035,150.5396,150.4135,150.4135,13039.0
2018-07-26 11:15:00,166.96,167.04,166.93,166.96,6545.0,150.3954,150.4675,150.3684,150.3954,6545.0
2018-07-26 11:20:00,166.99,167.06,166.94,167.0,8600.0,150.4225,150.4855,150.3774,150.4315,8600.0
2018-07-26 11:25:00,167.0,167.01,166.87,166.87,10724.0,150.4315,150.4405,150.3144,150.3144,10724.0
2018-07-26 11:30:00,166.86,166.93,166.76,166.78,9025.0,150.3054,150.3684,150.2153,150.2333,9025.0
2018-07-26 11:35:00,166.78,166.84,166.74,166.84,4825.0,150.2333,150.2873,150.1973,150.2873,4825.0
2018-07-26 11:40:00,166.84,166.92,166.81,166.91,5394.0,150.2873,150.3594,150.2603,150.3504,5394.0
2018-07-26 11:45:00,166.89,166.89,166.63,166.66,8390.0,150.3324,150.3324,150.0982,150.1252,8390.0
2018-07-26 11:50:00,166.66,166.67,166.55,166.65,12584.0,150.1252,150.1342,150.0261,150.1162,12584.0
2018-07-26 11:55:00,166.65,166.76,166.64,166.7,13120.0,150.1162,150.2153,150.1072,150.1612,13120.0
2018-07-26 12:00:00,166.72,166.78,166.66,166.68,18000.0,150.1792,150.2333,150.1252,150.1432,18000.0
2018-07-26 12:05:00,166.63,166.64,166.53,166.58,5121.0,150.0982,150.1072,150.0081,150.0531,5121.0
2018-07-26 12:10:00,166.56,166.67,166.55,166.57,8518.0,150.0351,150.1342,150.0261,150.0441,8518.0
2018-07-26 12:15:00,166.53,166.61,166.45,166.5,7698.0,150.0081,150.0802,149.936,149.9811,7698.0
2018-07-26 12:20:00,166.5,166.5,166.43,166.45,6440.0,149.9811,149.9811,149.918,149.936,6440.0
2018-07-26 12:25:00,166.41,166.43,166.36,166.37,5928.0,149.9,149.918,149.855,149.864,5928.0
2018-07-26 12:30:00,166.39,166.41,166.3,166.35,4425.0,149.882,149.9,149.8009,149.846,4425.0
2018-07-26 12:35:00,166.36,166.46,166.33,166.35,20235.0,149.855,149.945,149.8279,149.846,20235.0
2018-07-26 12:40:00,166.37,166.44,166.3,166.41,13305.0,149.864,149.927,149.8009,149.9,13305.0
2018-07-26 12:45:00,166.4,166.49,166.36,166.39,8280.0,149.891,149.9721,149.855,149.882,8280.0
2018-07-26 12:50:00,166.41,166.41,166.3,166.3,16110.0,149.9,149.9,149.8009,149.8009,16110.0
2018-07-26 12:55:00,166.3,166.35,166.23,166.35,12757.0,149.8009,149.846,149.7379,149.846,12757.0
2018-07-26 13:00:00,166.33,166.42,166.26,166.33,15111.0,149.8279,149.909,149.7649,149.8279,15111.0
2018-07-26 13:05:00,166.35,166.35,166.28,166.29,10505.0,149.846,149.846,149.7829,149.7919,10505.0
2018-07-26 13:10:00,166.28,166.32,166.22,166.27,15428.0,149.7829,149.8189,149.7289,149.7739,15428.0
2018-07-26 13:15:00,166.27,166.29,166.09,166.09,14435.0,149.7739,149.7919,149.6118,149.6118,14435.0
2018-07-26 13:20:00,166.09,166.38,166.09,166.3,27946.0,149.6118,149.873,149.6118,149.8009,27946.0
2018-07-26 13:25:00,166.35,166.35,166.29,166.29,10520.0,149.846,149.846,149.7919,149.7919,10520.0
2018-07-26 13:30:00,166.33,166.36,166.2,166.32,14461.0,149.8279,149.855,149.7108,149.8189,14461.0
2018-07-26 13:35:00,166.31,166.38,166.27,166.36,5188.0,149.8099,149.873,149.7739,149.855,5188.0
2018-07-26 13:40:00,166.38,166.47,166.38,166.43,5771.0,149.873,149.9541,149.873,149.918,5771.0
2018-07-26 13:45:00,166.41,166.45,166.36,166.45,6348.0,149.9,149.936,149.855,149.936,6348.0
2018-07-26 13:50:00,166.44,166.46,166.35,166.38,11676.0,149.927,149.945,149.846,149.873,11676.0
2018-07-26 13:55:00,166.38,166.39,166.2,166.24,18906.0,149.873,149.882,149.7108,149.7469,18906.0
2018-07-26 14:00:00,166.24,166.24,166.12,166.22,21366.0,149.7469,149.7469,149.6388,149.7289,21366.0
2018-07-26 14:05:00,166.22,166.24,166.08,166.08,21205.0,149.7289,149.7469,149.6027,149.6027,21205.0
2018-07-26 14:10:00,166.08,166.18,166.03,166.16,32141.0,149.6027,149.6928,149.5577,149.6748,32141.0
2018-07-26 14:15:00,166.17,166.28,166.16,166.16,8558.0,149.6838,149.7829,149.6748,149.6748,8558.0
2018-07-26 14:20:00,166.17,166.21,166.05,166.07,16959.0,149.6838,149.7198,149.5757,149.5937,16959.0
2018-07-26 14:25:00,166.07,166.11,165.99,166.05,16707.0,149.5937,149.6298,149.5217,149.5757,16707.0
2018-07-26 14:30:00,166.04,166.12,166.0,166.09,20762.0,149.5667,149.6388,149.5307,149.6118,20762.0
2018-07-26 14:35:00,166.09,166.13,166.0,166.0,19212.0,149.6118,149.6478,149.5307,149.5307,19212.0
2018-07-26 14:40:00,166.04,166.14,165.99,166.11,21394.0,149.5667,149.6568,149.5217,149.6298,21394.0
2018-07-26 14:45:00,166.13,166.14,165.99,166.02,15240.0,149.6478,149.6568,149.5217,149.5487,15240.0
2018-07-26 14:50:00,165.99,166.05,165.98,165.99,14022.0,149.5217,149.5757,149.5127,149.5217,14022.0
2018-07-26 14:55:00,166.02,166.03,165.94,165.96,15479.0,149.5487,149.5577,149.4766,149.4947,15479.0
2018-07-26 15:00:00,165.96,165.96,165.67,165.67,32857.0,149.4947,149.4947,149.2334,149.2334,32857.0
2018-07-26 15:05:00,165.68,165.69,165.51,165.51,26526.0,149.2424,149.2514,149.0893,149.0893,26526.0
2018-07-26 15:10:00,165.51,165.63,165.48,165.52,31010.0,149.0893,149.1974,149.0623,149.0983,31010.0
2018-07-26 15:15:00,165.55,165.56,165.28,165.33,31652.0,149.1253,149.1343,148.8821,148.9272,31652.0
2018-07-26 15:20:00,165.33,165.38,165.22,165.28,36886.0,148.9272,148.9722,148.8281,148.8821,36886.0
2018-07-26 15:25:00,165.28,165.41,165.26,165.4,30971.0,148.8821,148.9992,148.8641,148.9902,30971.0
2018-07-26 15:30:00,165.4,165.52,165.38,165.47,41071.0,148.9902,149.0983,148.9722,149.0533,41071.0
2018-07-26 15:35:00,165.46,165.53,165.43,165.43,28391.0,149.0443,149.1073,149.0172,149.0172,28391.0
2018-07-26 15:40:00,165.43,165.43,165.1,165.1,38382.0,149.0172,149.0172,148.72,148.72,38382.0
2018-07-26 15:45:00,165.09,165.28,165.06,165.26,51588.0,148.711,148.8821,148.6839,148.8641,51588.0
2018-07-26 15:50:00,165.25,165.35,165.2,165.28,55976.0,148.8551,148.9452,148.8101,148.8821,55976.0
2018-07-26 15:55:00,165.29,165.33,165.17,165.17,90136.0,148.8911,148.9272,148.783,148.783,90136.0
2018-07-27 09:30:00,165.36,165.75,164.97,165.13,40859.0,148.9542,149.3055,148.6029,148.747,40859.0
2018-07-27 09:35:00,165.13,165.13,164.73,164.87,9036.0,148.747,148.747,148.3867,148.5128,9036.0
2018-07-27 09:40:00,164.83,164.84,164.63,164.8,12584.0,148.4768,148.4858,148.2966,148.4497,12584.0
2018-07-27 09:45:00,164.78,164.91,164.69,164.78,23144.0,148.4317,148.5488,148.3507,148.4317,23144.0
2018-07-27 09:50:00,164.81,165.11,164.8,165.09,25308.0,148.4587,148.729,148.4497,148.711,25308.0
2018-07-27 09:55:00,165.07,165.09,164.73,164.78,19822.0,148.6929,148.711,148.3867,148.4317,19822.0
2018-07-27 10:00:00,164.77,164.89,164.66,164.71,20199.0,148.4227,148.5308,148.3236,148.3687,20199.0
2018-07-27 10:05:00,164.72,164.76,164.63,164.7,34528.0,148.3777,148.4137,148.2966,148.3597,34528.0
2018-07-27 10:10:00,164.7,164.73,164.47,164.53,26226.0,148.3597,148.3867,148.1525,148.2065,26226.0
2018-07-27 10:15:00,164.54,164.58,164.43,164.43,20976.0,148.2155,148.2516,148.1164,148.1164,20976.0
2018-07-27 10:20:00,164.43,164.53,164.4,164.48,15985.0,148.1164,148.2065,148.0894,148.1615,15985.0
2018-07-27 10:25:00,164.47,164.47,164.27,164.31,19741.0,148.1525,148.1525,147.9723,148.0084,19741.0
2018-07-27 10:30:00,164.31,164.65,164.18,164.65,26956.0,148.0084,148.3146,147.8912,148.3146,26956.0
2018-07-27 10:35:00,164.64,164.64,164.36,164.42,25878.0,148.3056,148.3056,148.0534,148.1074,25878.0
2018-07-27 10:40:00,164.4,164.4,164.01,164.13,30624.0,148.0894,148.0894,147.7381,147.8462,30624.0
2018-07-27 10:45:00,164.15,164.15,163.95,164.02,22290.0,147.8642,147.8642,147.6841,147.7471,22290.0
2018-07-27 10:50:00,164.0,164.2,163.99,164.13,23970.0,147.7291,147.9093,147.7201,147.8462,23970.0
2018-07-27 10:55:00,164.13,164.13,163.96,164.13,19019.0,147.8462,147.8462,147.6931,147.8462,19019.0
2018-07-27 11:00:00,164.09,164.14,163.99,164.08,25637.0,147.8102,147.8552,147.7201,147.8012,25637.0
2018-07-27 11:05:00,164.11,164.19,163.99,164.0,27000.0,147.8282,147.9003,147.7201,147.7291,27000.0
2018-07-27 11:10:00,164.0,164.04,163.87,163.92,21315.0,147.7291,147.7651,147.612,147.657,21315.0
2018-07-27 11:15:00,163.95,163.95,163.66,163.68,28697.0,147.6841,147.6841,147.4228,147.4409,28697.0
2018-07-27 11:20:00,163.68,163.85,163.5,163.5,34348.0,147.4409,147.594,147.2787,147.2787,34348.0
2018-07-27 11:25:00,163.5,163.56,163.46,163.46,25159.0,147.2787,147.3328,147.2427,147.2427,25159.0
2018-07-27 11:30:00,163.5,163.56,163.21,163.56,39755.0,147.2787,147.3328,147.0175,147.3328,39755.0
2018-07-27 11:35:00,163.63,163.81,163.63,163.77,7742.0,147.3958,147.558,147.3958,147.5219,7742.0
2018-07-27 11:40:00,163.74,163.86,163.71,163.78,13240.0,147.4949,147.603,147.4679,147.5309,13240.0
2018-07-27 11:45:00,163.74,163.76,163.48,163.55,9996.0,147.4949,147.5129,147.2607,147.3238,9996.0
2018-07-27 11:50:00,163.54,163.55,163.41,163.41,17639.0,147.3147,147.3238,147.1976,147.1976,17639.0
2018-07-27 11:55:00,163.41,163.42,163.08,163.1,23183.0,147.1976,147.2067,146.9004,146.9184,23183.0
2018-07-27 12:00:00,163.09,163.1,162.92,163.02,26329.0,146.9094,146.9184,146.7563,146.8463,26329.0
2018-07-27 12:05:00,163.02,163.07,162.95,163.02,12415.0,146.8463,146.8914,146.7833,146.8463,12415.0
2018-07-27 12:10:00,163.0,163.01,162.93,162.93,12564.0,146.8283,146.8373,146.7653,146.7653,12564.0
2018-07-27 12:15:00,162.94,163.06,162.93,162.98,17294.0,146.7743,146.8824,146.7653,146.8103,17294.0
2018-07-27 12:20:00,162.98,162.99,162.91,162.92,13460.0,146.8103,146.8193,146.7472,146.7563,13460.0
2018-07-27 12:25:00,162.92,162.96,162.66,162.77,33109.0,146.7563,146.7923,146.5221,146.6211,33109.0
2018-07-27 12:30:00,162.79,162.79,162.28,162.28,18828.0,146.6392,146.6392,146.1798,146.1798,18828.0
2018-07-27 12:35:00,162.29,162.3,161.92,161.94,31533.0,146.1888,146.1978,145.8555,145.8735,31533.0
2018-07-27 12:40:00,162.01,162.08,161.86,161.86,35024.0,145.9365,145.9996,145.8014,145.8014,35024.0
2018-07-27 12:45:00,161.96,161.99,161.75,161.78,18910.0,145.8915,145.9185,145.7023,145.7294,18910.0
2018-07-27 12:50:00,161.75,161.83,161.59,161.67,38494.0,145.7023,145.7744,145.5582,145.6303,38494.0
2018-07-27 12:55:00,161.63,161.67,161.37,161.41,26378.0,145.5942,145.6303,145.36,145.3961,26378.0
2018-07-27 13:00:00,161.36,161.37,161.11,161.35,35820.0,145.351,145.36,145.1258,145.342,35820.0
2018-07-27 13:05:00,161.42,161.62,161.4,161.52,30408.0,145.4051,145.5852,145.3871,145.4952,30408.0
2018-07-27 13:10:00,161.52,161.52,161.23,161.47,48591.0,145.4952,145.4952,145.2339,145.4501,48591.0
2018-07-27 13:15:00,161.44,161.44,161.23,161.36,17103.0,145.4231,145.4231,145.2339,145.351,17103.0
2018-07-27 13:20:00,161.39,161.45,161.29,161.31,18221.0,145.3781,145.4321,145.288,145.306,18221.0
2018-07-27 13:25:00,161.31,161.53,161.27,161.51,48443.0,145.306,145.5042,145.27,145.4861,48443.0
2018-07-27 13:30:00,161.51,161.59,161.4,161.47,23877.0,145.4861,145.5582,145.3871,145.4501,23877.0
2018-07-27 13:35:00,161.46,161.8,161.46,161.8,25266.0,145.4411,145.7474,145.4411,145.7474,25266.0
2018-07-27 13:40:00,161.81,161.82,161.71,161.78,21370.0,145.7564,145.7654,145.6663,145.7294,21370.0
2018-07-27 13:45:00,161.78,161.8,161.58,161.78,18722.0,145.7294,145.7474,145.5492,145.7294,18722.0
2018-07-27 13:50:00,161.78,162.03,161.75,162.03,26121.0,145.7294,145.9546,145.7023,145.9546,26121.0
2018-07-27 13:55:00,162.03,162.25,162.02,162.21,29829.0,145.9546,146.1527,145.9455,146.1167,29829.0
2018-07-27 14:00:00,162.2,162.23,161.94,161.95,12178.0,146.1077,146.1347,145.8735,145.8825,12178.0
2018-07-27 14:05:00,161.94,162.06,161.76,161.89,15190.0,145.8735,145.9816,145.7113,145.8284,15190.0
2018-07-27 14:10:00,161.89,162.08,161.86,162.04,16545.0,145.8284,145.9996,145.8014,145.9636,16545.0
2018-07-27 14:15:00,162.05,162.06,161.62,161.75,34042.0,145.9726,145.9816,145.5852,145.7023,34042.0
2018-07-27 14:20:00,161.8,161.81,161.59,161.81,39131.0,145.7474,145.7564,145.5582,145.7564,39131.0
2018-07-27 14:25:00,161.8,161.93,161.73,161.9,9889.0,145.7474,145.8645,145.6843,145.8375,9889.0
2018-07-27 14:30:00,161.9,162.11,161.8,162.04,10520.0,145.8375,146.0266,145.7474,145.9636,10520.0
2018-07-27 14:35:00,162.05,162.05,161.57,161.57,18067.0,145.9726,145.9726,145.5402,145.5402,18067.0
2018-07-27 14:40:00,161.6,161.69,161.45,161.45,26543.0,145.5672,145.6483,145.4321,145.4321,26543.0
2018-07-27 14:45:00,161.44,161.7,161.43,161.61,24859.0,145.4231,145.6573,145.4141,145.5762,24859.0
2018-07-27 14:50:00,161.61,161.65,161.54,161.62,16188.0,145.5762,145.6123,145.5132,145.5852,16188.0
2018-07-27 14:55:00,161.59,161.6,161.36,161.45,25023.0,145.5582,145.5672,145.351,145.4321,25023.0
2018-07-27 15:00:00,161.43,161.83,161.43,161.83,22417.0,145.4141,145.7744,145.4141,145.7744,22417.0
2018-07-27 15:05:00,161.79,161.91,161.79,161.82,19304.0,145.7384,145.8465,145.7384,145.7654,19304.0
2018-07-27 15:10:00,161.81,161.84,161.72,161.72,24228.0,145.7564,145.7834,145.6753,145.6753,24228.0
2018-07-27 15:15:00,161.75,161.9,161.75,161.89,34704.0,145.7023,145.8375,145.7023,145.8284,34704.0
2018-07-27 15:20:00,161.87,161.91,161.86,161.88,20296.0,145.8104,145.8465,145.8014,145.8194,20296.0
2018-07-27 15:25:00,161.88,161.89,161.69,161.7,31580.0,145.8194,145.8284,145.6483,145.6573,31580.0
2018-07-27 15:30:00,161.7,161.92,161.68,161.86,28205.0,145.6573,145.8555,145.6393,145.8014,28205.0
2018-07-27 15:35:00,161.86,161.88,161.76,161.84,35175.0,145.8014,145.8194,145.7113,145.7834,35175.0
2018-07-27 15:40:00,161.82,161.94,161.75,161.84,39024.0,145.7654,145.8735,145.7023,145.7834,39024.0
2018-07-27 15:45:00,161.84,162.04,161.83,161.99,48468.0,145.7834,145.9636,145.7744,145.9185,48468.0
2018-07-27 15:50:00,161.97,162.09,161.92,162.01,47918.0,145.9005,146.0086,145.8555,145.9365,47918.0
2018-07-27 15:55:00,162.01,162.12,161.99,162.05,115585.0,145.9365,146.0356,145.9185,145.9726,115585.0
2018-07-30 09:30:00,162.24,162.42,161.59,161.69,46465.0,146.1437,146.3059,145.5582,145.6483,46465.0
2018-07-30 09:35:00,161.72,161.86,161.18,161.25,18295.0,145.6753,145.8014,145.1889,145.2519,18295.0
2018-07-30 09:40:00,161.18,161.24,160.55,160.7,16703.0,145.1889,145.2429,144.6214,144.7565,16703.0
2018-07-30 09:45:00,160.76,161.31,160.71,161.22,21576.0,144.8106,145.306,144.7655,145.2249,21576.0
2018-07-30 09:50:00,161.17,161.28,160.53,160.55,30406.0,145.1799,145.279,144.6034,144.6214,30406.0
2018-07-30 09:55:00,160.59,160.98,160.44,160.54,28752.0,144.6574,145.0087,144.5223,144.6124,28752.0
2018-07-30 10:00:00,160.54,161.01,160.4,160.91,28899.0,144.6124,145.0358,144.4863,144.9457,28899.0
2018-07-30 10:05:00,160.94,161.2,160.72,161.13,35473.0,144.9727,145.2069,144.7745,145.1438,35473.0
2018-07-30 10:10:00,161.11,161.12,160.45,160.59,25920.0,145.1258,145.1348,144.5313,144.6574,25920.0
2018-07-30 10:15:00,160.59,160.74,160.44,160.69,28038.0,144.6574,144.7925,144.5223,144.7475,28038.0
2018-07-30 10:20:00,160.68,160.76,160.36,160.44,38242.0,144.7385,144.8106,144.4502,144.5223,38242.0
2018-07-30 10:25:00,160.46,160.54,160.34,160.5,20325.0,144.5403,144.6124,144.4322,144.5764,20325.0
2018-07-30 10:30:00,160.48,160.49,160.15,160.19,30064.0,144.5583,144.5673,144.2611,144.2971,30064.0
2018-07-30 10:35:00,160.19,160.21,159.92,160.13,30825.0,144.2971,144.3151,144.0539,144.2431,30825.0
2018-07-30 10:40:00,160.14,160.22,159.84,159.92,25098.0,144.2521,144.3241,143.9818,144.0539,25098.0
2018-07-30 10:45:00,159.88,160.28,159.88,160.24,25745.0,144.0179,144.3782,144.0179,144.3421,25745.0
2018-07-30 10:50:00,160.24,160.24,159.66,159.72,29263.0,144.3421,144.3421,143.8197,143.8737,29263.0
2018-07-30 10:55:00,159.68,159.87,159.64,159.79,31532.0,143.8377,144.0089,143.8017,143.9368,31532.0
2018-07-30 11:00:00,159.78,159.82,159.61,159.66,32072.0,143.9278,143.9638,143.7747,143.8197,32072.0
2018-07-30 11:05:00,159.65,159.81,159.33,159.33,22584.0,143.8107,143.9548,143.5224,143.5224,22584.0
2018-07-30 11:10:00,159.37,159.52,159.32,159.42,26234.0,143.5585,143.6936,143.5134,143.6035,26234.0
2018-07-30 11:15:00,159.42,159.56,159.28,159.48,26550.0,143.6035,143.7296,143.4774,143.6575,26550.0
2018-07-30 11:20:00,159.48,159.61,159.2,159.24,18334.0,143.6575,143.7747,143.4053,143.4414,18334.0
2018-07-30 11:25:00,159.21,159.3,159.07,159.09,26702.0,143.4143,143.4954,143.2882,143.3062,26702.0
2018-07-30 11:30:00,159.11,159.24,159.06,159.21,25735.0,143.3243,143.4414,143.2792,143.4143,25735.0
2018-07-30 11:35:00,159.2,159.23,158.84,158.84,24196.0,143.4053,143.4324,143.081,143.081,24196.0
2018-07-30 11:40:00,158.81,159.09,158.71,159.09,29495.0,143.054,143.3062,142.9639,143.3062,29495.0
2018-07-30 11:45:00,159.09,159.16,158.67,158.72,27073.0,143.3062,143.3693,142.9279,142.973,27073.0
2018-07-30 11:50:00,158.72,158.88,158.69,158.88,17257.0,142.973,143.1171,142.9459,143.1171,17257.0
2018-07-30 11:55:00,158.88,159.21,158.85,159.0,14326.0,143.1171,143.4143,143.0901,143.2252,14326.0
2018-07-30 12:00:00,159.0,159.0,158.66,158.69,9481.0,143.2252,143.2252,142.9189,142.9459,9481.0
2018-07-30 12:05:00,158.7,158.77,158.62,158.68,13324.0,142.9549,143.018,142.8829,142.9369,13324.0
2018-07-30 12:10:00,158.74,158.75,158.56,158.67,17271.0,142.991,143.0,142.8288,142.9279,17271.0
2018-07-30 12:15:00,158.66,158.75,158.6,158.62,13214.0,142.9189,143.0,142.8649,142.8829,13214.0
2018-07-30 12:20:00,158.63,158.74,158.57,158.66,13188.0,142.8919,142.991,142.8378,142.9189,13188.0
2018-07-30 12:25:00,158.69,158.75,158.63,158.65,9614.0,142.9459,143.0,142.8919,142.9099,9614.0
2018-07-30 12:30:00,158.67,158.73,158.56,158.59,16363.0,142.9279,142.982,142.8288,142.8558,16363.0
2018-07-30 12:35:00,158.59,158.69,158.56,158.61,14617.0,142.8558,142.9459,142.8288,142.8739,14617.0
2018-07-30 12:40:00,158.62,158.63,158.29,158.36,22887.0,142.8829,142.8919,142.5856,142.6487,22887.0
2018-07-30 12:45:00,158.36,158.39,158.08,158.11,9756.0,142.6487,142.6757,142.3964,142.4235,9756.0
2018-07-30 12:50:00,158.11,158.47,158.11,158.45,8500.0,142.4235,142.7478,142.4235,142.7297,8500.0
2018-07-30 12:55:00,158.44,158.66,158.42,158.66,11137.0,142.7207,142.9189,142.7027,142.9189,11137.0
2018-07-30 13:00:00,158.64,158.68,158.56,158.56,7452.0,142.9009,142.9369,142.8288,142.8288,7452.0
2018-07-30 13:05:00,158.57,158.73,158.52,158.73,16431.0,142.8378,142.982,142.7928,142.982,16431.0
2018-07-30 13:10:00,158.72,158.92,158.7,158.85,12946.0,142.973,143.1531,142.9549,143.0901,12946.0
2018-07-30 13:15:00,158.87,158.91,158.77,158.79,6039.0,143.1081,143.1441,143.018,143.036,6039.0
2018-07-30 13:20:00,158.81,159.17,158.81,159.15,9011.0,143.054,143.3783,143.054,143.3603,9011.0
2018-07-30 13:25:00,159.14,159.2,159.09,159.2,14416.0,143.3513,143.4053,143.3062,143.4053,14416.0
2018-07-30 13:30:00,159.16,159.32,159.13,159.31,9786.0,143.3693,143.5134,143.3423,143.5044,9786.0
2018-07-30 13:35:00,159.31,159.36,159.25,159.34,11588.0,143.5044,143.5495,143.4504,143.5314,11588.0
2018-07-30 13:40:00,159.33,159.41,159.22,159.33,11656.0,143.5224,143.5945,143.4233,143.5224,11656.0
2018-07-30 13:45:00,159.33,159.45,159.3,159.4,16414.0,143.5224,143.6305,143.4954,143.5855,16414.0
2018-07-30 13:50:00,159.39,159.7,159.38,159.68,40443.0,143.5765,143.8557,143.5675,143.8377,40443.0
2018-07-30 13:55:00,159.68,159.77,159.65,159.72,30768.0,143.8377,143.9188,143.8107,143.8737,30768.0
2018-07-30 14:00:00,159.71,159.71,159.58,159.68,23395.0,143.8647,143.8647,143.7476,143.8377,23395.0
2018-07-30 14:05:00,159.69,159.78,159.64,159.77,38651.0,143.8467,143.9278,143.8017,143.9188,38651.0
2018-07-30 14:10:00,159.77,159.83,159.71,159.75,28401.0,143.9188,143.9728,143.8647,143.9008,28401.0
2018-07-30 14:15:00,159.75,159.89,159.75,159.88,30817.0,143.9008,144.0269,143.9008,144.0179,30817.0
2018-07-30 14:20:00,159.87,159.87,159.7,159.77,46671.0,144.0089,144.0089,143.8557,143.9188,46671.0
2018-07-30 14:25:00,159.77,159.77,159.63,159.72,29916.0,143.9188,143.9188,143.7927,143.8737,29916.0
2018-07-30 14:30:00,159.71,159.74,159.58,159.67,29614.0,143.8647,143.8918,143.7476,143.8287,29614.0
2018-07-30 14:35:00,159.67,159.82,159.46,159.47,29277.0,143.8287,143.9638,143.6395,143.6485,29277.0
2018-07-30 14:40:00,159.47,159.5,159.4,159.5,29438.0,143.6485,143.6756,143.5855,143.6756,29438.0
2018-07-30 14:45:00,159.46,159.47,159.37,159.4,24451.0,143.6395,143.6485,143.5585,143.5855,24451.0
2018-07-30 14:50:00,159.43,159.51,159.43,159.44,20019.0,143.6125,143.6846,143.6125,143.6215,20019.0
2018-07-30 14:55:00,159.46,159.51,159.34,159.42,28480.0,143.6395,143.6846,143.5314,143.6035,28480.0
2018-07-30 15:00:00,159.42,159.51,159.35,159.4,20796.0,143.6035,143.6846,143.5404,143.5855,20796.0
2018-07-30 15:05:00,159.41,159.48,159.31,159.34,24541.0,143.5945,143.6575,143.5044,143.5314,24541.0
2018-07-30 15:10:00,159.35,159.35,159.16,159.25,19043.0,143.5404,143.5404,143.3693,143.4504,19043.0
2018-07-30 15:15:00,159.25,159.34,159.19,159.3,23036.0,143.4504,143.5314,143.3963,143.4954,23036.0
2018-07-30 15:20:00,159.31,159.36,159.26,159.27,24931.0,143.5044,143.5495,143.4594,143.4684,24931.0
2018-07-30 15:25:00,159.26,159.31,159.19,159.21,25049.0,143.4594,143.5044,143.3963,143.4143,25049.0
2018-07-30 15:30:00,159.22,159.57,159.17,159.57,39843.0,143.4233,143.7386,143.3783,143.7386,39843.0
2018-07-30 15:35:00,159.54,159.54,159.37,159.4,29755.0,143.7116,143.7116,143.5585,143.5855,29755.0
2018-07-30 15:40:00,159.39,159.42,159.34,159.37,35369.0,143.5765,143.6035,143.5314,143.5585,35369.0
2018-07-30 15:45:00,159.38,159.38,159.24,159.24,35454.0,143.5675,143.5675,143.4414,143.4414,35454.0
2018-07-30 15:50:00,159.23,159.4,159.2,159.31,73383.0,143.4324,143.5855,143.4053,143.5044,73383.0
2018-07-30 15:55:00,159.32,159.44,159.22,159.42,111090.0,143.5134,143.6215,143.4233,143.6035,111090.0
2018-07-31 09:30:00,160.3,161.14,159.56,161.06,36327.0,144.3962,145.1529,143.7296,145.0808,36327.0
2018-07-31 09:35:00,161.06,161.12,160.76,160.97,19672.0,145.0808,145.1348,144.8106,144.9997,19672.0
2018-07-31 09:40:00,160.88,161.09,160.73,160.96,14799.0,144.9187,145.1078,144.7835,144.9907,14799.0
2018-07-31 09:45:00,160.94,161.09,160.78,160.99,34748.0,144.9727,145.1078,144.8286,145.0177,34748.0
2018-07-31 09:50:00,161.03,161.05,160.62,160.8,11992.0,145.0538,145.0718,144.6844,144.8466,11992.0
2018-07-31 09:55:00,160.84,161.12,160.72,160.97,17156.0,144.8826,145.1348,144.7745,144.9997,17156.0
2018-07-31 10:00:00,161.02,161.29,160.93,161.21,27039.0,145.0448,145.288,144.9637,145.2159,27039.0
2018-07-31 10:05:00,161.28,161.3,160.71,160.71,13254.0,145.279,145.297,144.7655,144.7655,13254.0
2018-07-31 10:10:00,160.71,160.91,160.45,160.45,22670.0,144.7655,144.9457,144.5313,144.5313,22670.0
2018-07-31 10:15:00,160.46,160.52,159.87,159.87,19014.0,144.5403,144.5944,144.0089,144.0089,19014.0
2018-07-31 10:20:00,159.9,160.21,159.88,160.2,12546.0,144.0359,144.3151,144.0179,144.3061,12546.0
2018-07-31 10:25:00,160.25,160.54,160.25,160.39,12929.0,144.3512,144.6124,144.3512,144.4773,12929.0
2018-07-31 10:30:00,160.44,160.54,160.37,160.38,19442.0,144.5223,144.6124,144.4592,144.4683,19442.0
2018-07-31 10:35:00,160.39,160.79,160.37,160.72,47692.0,144.4773,144.8376,144.4592,144.7745,47692.0
2018-07-31 10:40:00,160.72,160.75,160.39,160.41,13092.0,144.7745,144.8015,144.4773,144.4953,13092.0
2018-07-31 10:45:00,160.42,160.55,160.33,160.39,13976.0,144.5043,144.6214,144.4232,144.4773,13976.0
2018-07-31 10:50:00,160.38,160.43,160.28,160.3,10692.0,144.4683,144.5133,144.3782,144.3962,10692.0
2018-07-31 10:55:00,160.27,160.32,160.17,160.18,6819.0,144.3692,144.4142,144.2791,144.2881,6819.0
2018-07-31 11:00:00,160.16,160.29,160.12,160.28,8110.0,144.2701,144.3872,144.2341,144.3782,8110.0
2018-07-31 11:05:00,160.27,160.35,160.2,160.21,10629.0,144.3692,144.4412,144.3061,144.3151,10629.0
2018-07-31 11:10:00,160.2,160.36,160.14,160.21,12381.0,144.3061,144.4502,144.2521,144.3151,12381.0
2018-07-31 11:15:00,160.24,160.32,160.19,160.22,12724.0,144.3421,144.4142,144.2971,144.3241,12724.0
2018-07-31 11:20:00,160.23,160.31,160.22,160.25,18897.0,144.3331,144.4052,144.3241,144.3512,18897.0
2018-07-31 11:25:00,160.28,160.31,160.18,160.18,7629.0,144.3782,144.4052,144.2881,144.2881,7629.0
2018-07-31 11:30:00,160.19,160.32,160.11,160.11,13754.0,144.2971,144.4142,144.225,144.225,13754.0
2018-07-31 11:35:00,160.12,160.18,160.01,160.01,19805.0,144.2341,144.2881,144.135,144.135,19805.0
2018-07-31 11:40:00,160.03,160.14,160.01,160.14,18691.0,144.153,144.2521,144.135,144.2521,18691.0
2018-07-31 11:45:00,160.14,160.27,160.1,160.25,33221.0,144.2521,144.3692,144.216,144.3512,33221.0
2018-07-31 11:50:00,160.28,160.37,160.13,160.15,15843.0,144.3782,144.4592,144.2431,144.2611,15843.0
2018-07-31 11:55:00,160.13,160.16,160.03,160.05,13994.0,144.2431,144.2701,144.153,144.171,13994.0
2018-07-31 12:00:00,160.03,160.31,160.03,160.25,29027.0,144.153,144.4052,144.153,144.3512,29027.0
2018-07-31 12:05:00,160.25,160.26,160.17,160.19,34444.0,144.3512,144.3602,144.2791,144.2971,34444.0
2018-07-31 12:10:00,160.18,160.18,160.07,160.1,16428.0,144.2881,144.2881,144.189,144.216,16428.0
2018-07-31 12:15:00,160.1,160.13,160.0,160.04,16338.0,144.216,144.2431,144.126,144.162,16338.0
2018-07-31 12:20:00,160.04,160.12,160.01,160.1,23302.0,144.162,144.2341,144.135,144.216,23302.0
2018-07-31 12:25:00,160.11,160.17,160.08,160.16,12724.0,144.225,144.2791,144.198,144.2701,12724.0
2018-07-31 12:30:00,160.15,160.16,160.05,160.05,15461.0,144.2611,144.2701,144.171,144.171,15461.0
2018-07-31 12:35:00,160.05,160.07,159.89,159.99,17152.0,144.171,144.189,144.0269,144.117,17152.0
2018-07-31 12:40:00,160.0,160.05,159.95,160.02,11179.0,144.126,144.171,144.0809,144.144,11179.0
2018-07-31 12:45:00,160.0,160.02,159.92,159.99,11482.0,144.126,144.144,144.0539,144.117,11482.0
2018-07-31 12:50:00,159.98,160.04,159.97,160.0,12131.0,144.1079,144.162,144.0989,144.126,12131.0
2018-07-31 12:55:00,159.99,160.08,159.96,160.03,15480.0,144.117,144.198,144.0899,144.153,15480.0
2018-07-31 13:00:00,160.04,160.18,160.0,160.17,24478.0,144.162,144.2881,144.126,144.2791,24478.0
2018-07-31 13:05:00,160.14,160.16,159.98,160.05,15609.0,144.2521,144.2701,144.1079,144.171,15609.0
2018-07-31 13:10:00,160.06,160.1,159.97,159.97,13616.0,144.18,144.216,144.0989,144.0989,13616.0
2018-07-31 13:15:00,159.98,160.03,159.94,160.0,12070.0,144.1079,144.153,144.0719,144.126,12070.0
2018-07-31 13:20:00,160.02,160.06,160.01,160.03,10786.0,144.144,144.18,144.135,144.153,10786.0
2018-07-31 13:25:00,160.03,160.09,160.01,160.06,21151.0,144.153,144.207,144.135,144.18,21151.0
2018-07-31 13:30:00,160.06,160.07,159.96,160.05,14759.0,144.18,144.189,144.0899,144.171,14759.0
2018-07-31 13:35:00,160.05,160.05,159.97,160.0,13862.0,144.171,144.171,144.0989,144.126,13862.0
2018-07-31 13:40:00,160.0,160.01,159.9,159.95,11578.0,144.126,144.135,144.0359,144.0809,11578.0
2018-07-31 13:45:00,159.97,160.04,159.95,160.0,25057.0,144.0989,144.162,144.0809,144.126,25057.0
2018-07-31 13:50:00,160.0,160.02,159.98,159.99,18030.0,144.126,144.144,144.1079,144.117,18030.0
2018-07-31 13:55:00,159.97,160.0,159.84,159.92,9025.0,144.0989,144.126,143.9818,144.0539,9025.0
2018-07-31 14:00:00,159.9,159.93,159.75,159.78,7350.0,144.0359,144.0629,143.9008,143.9278,7350.0
2018-07-31 14:05:00,159.76,159.76,159.6,159.63,19062.0,143.9098,143.9098,143.7656,143.7927,19062.0
2018-07-31 14:10:00,159.65,159.65,159.52,159.54,14324.0,143.8107,143.8107,143.6936,143.7116,14324.0
2018-07-31 14:15:00,159.52,159.56,159.47,159.5,21982.0,143.6936,143.7296,143.6485,143.6756,21982.0
2018-07-31 14:20:00,159.5,159.52,159.44,159.5,27404.0,143.6756,143.6936,143.6215,143.6756,27404.0
2018-07-31 14:25:00,159.5,159.52,159.47,159.49,20262.0,143.6756,143.6936,143.6485,143.6666,20262.0
2018-07-31 14:30:00,159.46,159.52,159.45,159.5,10341.0,143.6395,143.6936,143.6305,143.6756,10341.0
2018-07-31 14:35:00,159.5,159.59,159.47,159.55,27470.0,143.6756,143.7566,143.6485,143.7206,27470.0
2018-07-31 14:40:00,159.55,159.56,159.45,159.49,23303.0,143.7206,143.7296,143.6305,143.6666,23303.0
2018-07-31 14:45:00,159.5,159.51,159.46,159.47,23817.0,143.6756,143.6846,143.6395,143.6485,23817.0
2018-07-31 14:50:00,159.48,159.51,159.46,159.49,23802.0,143.6575,143.6846,143.6395,143.6666,23802.0
2018-07-31 14:55:00,159.5,159.56,159.48,159.48,20757.0,143.6756,143.7296,143.6575,143.6575,20757.0
2018-07-31 15:00:00,159.47,159.49,159.35,159.49,16060.0,143.6485,143.6666,143.5404,143.6666,16060.0
2018-07-31 15:05:00,159.47,159.51,159.47,159.48,18533.0,143.6485,143.6846,143.6485,143.6575,18533.0
2018-07-31 15:10:00,159.48,159.53,159.38,159.41,28964.0,143.6575,143.7026,143.5675,143.5945,28964.0
2018-07-31 15:15:00,159.41,159.43,159.25,159.39,29150.0,143.5945,143.6125,143.4504,143.5765,29150.0
2018-07-31 15:20:00,159.38,159.41,159.35,159.35,35520.0,143.5675,143.5945,143.5404,143.5404,35520.0
2018-07-31 15:25:00,159.35,159.4,159.25,159.28,33189.0,143.5404,143.5855,143.4504,143.4774,33189.0
2018-07-31 15:30:00,159.28,159.41,159.28,159.38,43837.0,143.4774,143.5945,143.4774,143.5675,43837.0
2018-07-31 15:35:00,159.37,159.37,158.99,159.02,51134.0,143.5585,143.5585,143.2162,143.2432,51134.0
2018-07-31 15:40:00,159.02,159.1,158.96,159.01,69135.0,143.2432,143.3153,143.1891,143.2342,69135.0
2018-07-31 15:45:00,159.02,159.19,158.89,158.94,90045.0,143.2432,143.3963,143.1261,143.1711,90045.0
2018-07-31 15:50:00,158.96,159.13,158.9,159.12,92136.0,143.1891,143.3423,143.1351,143.3333,92136.0
2018-07-31 15:55:00,159.12,159.44,159.11,159.32,170952.0,143.3333,143.6215,143.3243,143.5134,170952.0
2018-08-01 09:30:00,160.31,160.56,159.99,160.38,61303.0,144.4052,144.6304,144.117,144.4683,61303.0
2018-08-01 09:35:00,160.5,160.87,160.12,160.87,24017.0,144.5764,144.9096,144.2341,144.9096,24017.0
2018-08-01 09:40:00,160.86,161.39,160.8,161.39,36635.0,144.9006,145.3781,144.8466,145.3781,36635.0
2018-08-01 09:45:00,161.36,161.39,160.59,160.59,21228.0,145.351,145.3781,144.6574,144.6574,21228.0
2018-08-01 09:50:00,160.59,160.6,160.32,160.32,22340.0,144.6574,144.6664,144.4142,144.4142,22340.0
2018-08-01 09:55:00,160.29,160.57,160.27,160.39,18367.0,144.3872,144.6394,144.3692,144.4773,18367.0
2018-08-01 10:00:00,160.36,160.47,160.02,160.02,25286.0,144.4502,144.5493,144.144,144.144,25286.0
2018-08-01 10:05:00,160.01,160.18,160.01,160.18,8680.0,144.135,144.2881,144.135,144.2881,8680.0
2018-08-01 10:10:00,160.12,160.37,160.1,160.36,17252.0,144.2341,144.4592,144.216,144.4502,17252.0
2018-08-01 10:15:00,160.36,160.42,160.22,160.34,12499.0,144.4502,144.5043,144.3241,144.4322,12499.0
2018-08-01 10:20:00,160.34,160.38,160.22,160.31,12458.0,144.4322,144.4683,144.3241,144.4052,12458.0
2018-08-01 10:25:00,160.33,160.37,160.15,160.15,15664.0,144.4232,144.4592,144.2611,144.2611,15664.0
2018-08-01 10:30:00,160.1,160.3,159.75,159.79,17339.0,144.216,144.3962,143.9008,143.9368,17339.0
2018-08-01 10:35:00,159.85,160.06,159.72,160.06,14244.0,143.9908,144.18,143.8737,144.18,14244.0
2018-08-01 10:40:00,160.04,160.22,159.98,160.2,9663.0,144.162,144.3241,144.1079,144.3061,9663.0
2018-08-01 10:45:00,160.22,160.37,160.22,160.33,13733.0,144.3241,144.4592,144.3241,144.4232,13733.0
2018-08-01 10:50:00,160.34,160.49,160.33,160.49,27655.0,144.4322,144.5673,144.4232,144.5673,27655.0
2018-08-01 10:55:00,160.49,160.54,160.26,160.54,33134.0,144.5673,144.6124,144.3602,144.6124,33134.0
2018-08-01 11:00:00,160.55,160.76,160.51,160.73,18065.0,144.6214,144.8106,144.5854,144.7835,18065.0
2018-08-01 11:05:00,160.75,160.81,160.55,160.55,14461.0,144.8015,144.8556,144.6214,144.6214,14461.0
2018-08-01 11:10:00,160.58,160.65,160.53,160.61,12400.0,144.6484,144.7115,144.6034,144.6754,12400.0
2018-08-01 11:15:00,160.64,160.69,160.33,160.36,17734.0,144.7025,144.7475,144.4232,144.4502,17734.0
2018-08-01 11:20:00,160.38,160.44,160.35,160.4,24555.0,144.4683,144.5223,144.4412,144.4863,24555.0
2018-08-01 11:25:00,160.39,160.41,160.29,160.37,19385.0,144.4773,144.4953,144.3872,144.4592,19385.0
2018-08-01 11:30:00,160.39,160.39,160.16,160.17,17074.0,144.4773,144.4773,144.2701,144.2791,17074.0
2018-08-01 11:35:00,160.15,160.21,160.05,160.15,16598.0,144.2611,144.3151,144.171,144.2611,16598.0
2018-08-01 11:40:00,160.13,160.13,159.88,159.88,9960.0,144.2431,144.2431,144.0179,144.0179,9960.0
2018-08-01 11:45:00,159.89,159.91,159.7,159.71,14161.0,144.0269,144.0449,143.8557,143.8647,14161.0
2018-08-01 11:50:00,159.71,159.83,159.62,159.83,26699.0,143.8647,143.9728,143.7837,143.9728,26699.0
2018-08-01 11:55:00,159.84,159.85,159.72,159.72,6121.0,143.9818,143.9908,143.8737,143.8737,6121.0
2018-08-01 12:00:00,159.74,159.83,159.57,159.69,16542.0,143.8918,143.9728,143.7386,143.8467,16542.0
2018-08-01 12:05:00,159.71,159.73,159.62,159.65,9968.0,143.8647,143.8827,143.7837,143.8107,9968.0
2018-08-01 12:10:00,159.62,159.66,159.57,159.62,5844.0,143.7837,143.8197,143.7386,143.7837,5844.0
2018-08-01 12:15:00,159.64,159.65,159.61,159.63,10187.0,143.8017,143.8107,143.7747,143.7927,10187.0
2018-08-01 12:20:00,159.64,159.64,159.27,159.31,19135.0,143.8017,143.8017,143.4684,143.5044,19135.0
2018-08-01 12:25:00,159.3,159.31,159.26,159.26,9926.0,143.4954,143.5044,143.4594,143.4594,9926.0
2018-08-01 12:30:00,159.25,159.28,159.16,159.27,12656.0,143.4504,143.4774,143.3693,143.4684,12656.0
2018-08-01 12:35:00,159.24,159.3,159.22,159.3,8570.0,143.4414,143.4954,143.4233,143.4954,8570.0
2018-08-01 12:40:00,159.29,159.33,159.24,159.32,21866.0,143.4864,143.5224,143.4414,143.5134,21866.0
2018-08-01 12:45:00,159.3,159.32,159.28,159.28,8652.0,143.4954,143.5134,143.4774,143.4774,8652.0
2018-08-01 12:50:00,159.29,159.45,159.29,159.4,20655.0,143.4864,143.6305,143.4864,143.5855,20655.0
2018-08-01 12:55:00,159.4,159.4,159.2,159.26,12163.0,143.5855,143.5855,143.4053,143.4594,12163.0
2018-08-01 13:00:00,159.26,159.33,159.22,159.31,10692.0,143.4594,143.5224,143.4233,143.5044,10692.0
2018-08-01 13:05:00,159.31,159.35,159.27,159.28,9909.0,143.5044,143.5404,143.4684,143.4774,9909.0
2018-08-01 13:10:00,159.28,159.28,159.2,159.21,11576.0,143.4774,143.4774,143.4053,143.4143,11576.0
2018-08-01 13:15:00,159.2,159.25,159.2,159.22,13235.0,143.4053,143.4504,143.4053,143.4233,13235.0
2018-08-01 13:20:00,159.2,159.26,159.14,159.17,18374.0,143.4053,143.4594,143.3513,143.3783,18374.0
2018-08-01 13:25:00,159.18,159.18,159.12,159.13,12738.0,143.3873,143.3873,143.3333,143.3423,12738.0
2018-08-01 13:30:00,159.13,159.17,159.09,159.12,17961.0,143.3423,143.3783,143.3062,143.3333,17961.0
2018-08-01 13:35:00,159.11,159.21,159.1,159.2,16471.0,143.3243,143.4143,143.3153,143.4053,16471.0
2018-08-01 13:40:00,159.2,159.21,159.08,159.19,15637.0,143.4053,143.4143,143.2972,143.3963,15637.0
2018-08-01 13:45:00,159.19,159.23,159.18,159.2,8741.0,143.3963,143.4324,143.3873,143.4053,8741.0
2018-08-01 13:50:00,159.2,159.23,159.16,159.23,8863.0,143.4053,143.4324,143.3693,143.4324,8863.0
2018-08-01 13:55:00,159.22,159.35,159.11,159.24,24128.0,143.4233,143.5404,143.3243,143.4414,24128.0
2018-08-01 14:00:00,159.3,159.38,159.13,159.21,17089.0,143.4954,143.5675,143.3423,143.4143,17089.0
2018-08-01 14:05:00,159.22,159.3,159.13,159.25,20915.0,143.4233,143.4954,143.3423,143.4504,20915.0
2018-08-01 14:10:00,159.22,159.39,159.1,159.33,15758.0,143.4233,143.5765,143.3153,143.5224,15758.0
2018-08-01 14:15:00,159.35,159.55,159.35,159.51,10685.0,143.5404,143.7206,143.5404,143.6846,10685.0
2018-08-01 14:20:00,159.52,159.67,159.49,159.61,17665.0,143.6936,143.8287,143.6666,143.7747,17665.0
2018-08-01 14:25:00,159.63,159.72,159.61,159.72,10650.0,143.7927,143.8737,143.7747,143.8737,10650.0
2018-08-01 14:30:00,159.72,159.91,159.71,159.79,13209.0,143.8737,144.0449,143.8647,143.9368,13209.0
2018-08-01 14:35:00,159.79,159.84,159.72,159.75,10917.0,143.9368,143.9818,143.8737,143.9008,10917.0
2018-08-01 14:40:00,159.76,159.79,159.65,159.67,13886.0,143.9098,143.9368,143.8107,143.8287,13886.0
2018-08-01 14:45:00,159.67,159.71,159.61,159.71,12718.0,143.8287,143.8647,143.7747,143.8647,12718.0
2018-08-01 14:50:00,159.71,159.76,159.61,159.63,15483.0,143.8647,143.9098,143.7747,143.7927,15483.0
2018-08-01 14:55:00,159.63,159.75,159.61,159.75,9576.0,143.7927,143.9008,143.7747,143.9008,9576.0
2018-08-01 15:00:00,159.76,159.82,159.67,159.68,19061.0,143.9098,143.9638,143.8287,143.8377,19061.0
2018-08-01 15:05:00,159.67,159.79,159.66,159.79,11947.0,143.8287,143.9368,143.8197,143.9368,11947.0
2018-08-01 15:10:00,159.8,159.8,159.67,159.72,19309.0,143.9458,143.9458,143.8287,143.8737,19309.0
2018-08-01 15:15:00,159.72,159.73,159.62,159.64,13027.0,143.8737,143.8827,143.7837,143.8017,13027.0
2018-08-01 15:20:00,159.65,159.65,159.58,159.61,26150.0,143.8107,143.8107,143.7476,143.7747,26150.0
2018-08-01 15:25:00,159.61,159.73,159.61,159.73,18187.0,143.7747,143.8827,143.7747,143.8827,18187.0
2018-08-01 15:30:00,159.74,159.82,159.7,159.81,22481.0,143.8918,143.9638,143.8557,143.9548,22481.0
2018-08-01 15:35:00,159.82,159.82,159.77,159.81,27464.0,143.9638,143.9638,143.9188,143.9548,27464.0
2018-08-01 15:40:00,159.8,159.91,159.78,159.9,26574.0,143.9458,144.0449,143.9278,144.0359,26574.0
2018-08-01 15:45:00,159.91,159.95,159.84,159.84,40165.0,144.0449,144.0809,143.9818,143.9818,40165.0
2018-08-01 15:50:00,159.83,159.89,159.74,159.74,50918.0,143.9728,144.0269,143.8918,143.8918,50918.0
2018-08-01 15:55:00,159.75,159.76,159.65,159.72,80332.0,143.9008,143.9098,143.8107,143.8737,80332.0
2018-08-02 09:30:00,158.3,158.63,157.94,158.55,46906.0,142.5946,142.8919,142.2703,142.8198,46906.0
2018-08-02 09:35:00,158.54,159.56,158.54,159.56,8274.0,142.8108,143.7296,142.8108,143.7296,8274.0
2018-08-02 09:40:00,159.56,159.59,159.12,159.38,13854.0,143.7296,143.7566,143.3333,143.5675,13854.0
2018-08-02 09:45:00,159.29,159.39,158.56,158.61,8705.0,143.4864,143.5765,142.8288,142.8739,8705.0
2018-08-02 09:50:00,158.6,159.05,158.52,159.05,13211.0,142.8649,143.2702,142.7928,143.2702,13211.0
2018-08-02 09:55:00,159.02,159.26,158.99,159.12,12895.0,143.2432,143.4594,143.2162,143.3333,12895.0
2018-08-02 10:00:00,159.09,159.19,158.69,158.87,21363.0,143.3062,143.3963,142.9459,143.1081,21363.0
2018-08-02 10:05:00,158.86,159.12,158.62,158.65,14790.0,143.0991,143.3333,142.8829,142.9099,14790.0
2018-08-02 10:10:00,158.65,158.69,158.27,158.35,25575.0,142.9099,142.9459,142.5676,142.6397,25575.0
2018-08-02 10:15:00,158.37,158.52,158.23,158.24,42767.0,142.6577,142.7928,142.5316,142.5406,42767.0
2018-08-02 10:20:00,158.3,158.3,157.84,157.87,44115.0,142.5946,142.5946,142.1803,142.2073,44115.0
2018-08-02 10:25:00,157.92,158.25,157.91,158.08,35160.0,142.2523,142.5496,142.2433,142.3964,35160.0
2018-08-02 10:30:00,158.1,158.24,158.02,158.21,10280.0,142.4145,142.5406,142.3424,142.5135,10280.0
2018-08-02 10:35:00,158.2,158.39,158.07,158.38,19049.0,142.5045,142.6757,142.3874,142.6667,19049.0
2018-08-02 10:40:00,158.37,158.41,158.18,158.25,14523.0,142.6577,142.6937,142.4865,142.5496,14523.0
2018-08-02 10:45:00,158.25,158.27,157.92,158.08,25221.0,142.5496,142.5676,142.2523,142.3964,25221.0
2018-08-02 10:50:00,158.09,158.35,158.08,158.25,25928.0,142.4055,142.6397,142.3964,142.5496,25928.0
2018-08-02 10:55:00,158.27,158.29,158.19,158.22,20773.0,142.5676,142.5856,142.4955,142.5226,20773.0
2018-08-02 11:00:00,158.26,158.42,158.25,158.33,10480.0,142.5586,142.7027,142.5496,142.6216,10480.0
2018-08-02 11:05:00,158.29,158.39,158.24,158.34,14105.0,142.5856,142.6757,142.5406,142.6307,14105.0
2018-08-02 11:10:00,158.31,158.86,158.25,158.75,12955.0,142.6036,143.0991,142.5496,143.0,12955.0
2018-08-02 11:15:00,158.81,158.97,158.76,158.95,12103.0,143.054,143.1981,143.009,143.1801,12103.0
2018-08-02 11:20:00,158.94,159.08,158.94,159.08,13989.0,143.1711,143.2972,143.1711,143.2972,13989.0
2018-08-02 11:25:00,159.07,159.28,159.07,159.17,14167.0,143.2882,143.4774,143.2882,143.3783,14167.0
2018-08-02 11:30:00,159.17,159.36,159.17,159.34,10937.0,143.3783,143.5495,143.3783,143.5314,10937.0
2018-08-02 11:35:00,159.36,159.52,159.24,159.36,23325.0,143.5495,143.6936,143.4414,143.5495,23325.0
2018-08-02 11:40:00,159.34,159.36,159.14,159.22,17136.0,143.5314,143.5495,143.3513,143.4233,17136.0
2018-08-02 11:45:00,159.24,159.5,159.2,159.33,15724.0,143.4414,143.6756,143.4053,143.5224,15724.0
2018-08-02 11:50:00,159.28,159.28,159.04,159.08,8893.0,143.4774,143.4774,143.2612,143.2972,8893.0
2018-08-02 11:55:00,159.09,159.21,159.04,159.17,6688.0,143.3062,143.4143,143.2612,143.3783,6688.0
2018-08-02 12:00:00,159.16,159.26,159.08,159.21,16797.0,143.3693,143.4594,143.2972,143.4143,16797.0
2018-08-02 12:05:00,159.22,159.58,159.17,159.58,8371.0,143.4233,143.7476,143.3783,143.7476,8371.0
2018-08-02 12:10:00,159.58,159.59,159.35,159.37,17643.0,143.7476,143.7566,143.5404,143.5585,17643.0
2018-08-02 12:15:00,159.38,159.42,159.26,159.35,7946.0,143.5675,143.6035,143.4594,143.5404,7946.0
2018-08-02 12:20:00,159.3,159.47,159.25,159.43,10729.0,143.4954,143.6485,143.4504,143.6125,10729.0
2018-08-02 12:25:00,159.41,159.45,159.3,159.35,7243.0,143.5945,143.6305,143.4954,143.5404,7243.0
2018-08-02 12:30:00,159.38,159.38,159.26,159.36,6300.0,143.5675,143.5675,143.4594,143.5495,6300.0
2018-08-02 12:35:00,159.38,159.43,159.31,159.34,6959.0,143.5675,143.6125,143.5044,143.5314,6959.0
2018-08-02 12:40:00,159.34,159.5,159.34,159.47,12161.0,143.5314,143.6756,143.5314,143.6485,12161.0
2018-08-02 12:45:00,159.46,159.51,159.39,159.44,11039.0,143.6395,143.6846,143.5765,143.6215,11039.0
2018-08-02 12:50:00,159.42,159.48,159.4,159.42,7827.0,143.6035,143.6575,143.5855,143.6035,7827.0
2018-08-02 12:55:00,159.41,159.53,159.41,159.52,10322.0,143.5945,143.7026,143.5945,143.6936,10322.0
2018-08-02 13:00:00,159.52,159.7,159.52,159.64,5527.0,143.6936,143.8557,143.6936,143.8017,5527.0
2018-08-02 13:05:00,159.64,159.76,159.58,159.73,23481.0,143.8017,143.9098,143.7476,143.8827,23481.0
2018-08-02 13:10:00,159.73,159.79,159.61,159.62,8087.0,143.8827,143.9368,143.7747,143.7837,8087.0
2018-08-02 13:15:00,159.6,159.72,159.57,159.7,11393.0,143.7656,143.8737,143.7386,143.8557,11393.0
2018-08-02 13:20:00,159.72,159.75,159.63,159.65,7066.0,143.8737,143.9008,143.7927,143.8107,7066.0
2018-08-02 13:25:00,159.66,159.72,159.66,159.69,4816.0,143.8197,143.8737,143.8197,143.8467,4816.0
2018-08-02 13:30:00,159.71,159.82,159.71,159.82,7672.0,143.8647,143.9638,143.8647,143.9638,7672.0
2018-08-02 13:35:00,159.82,159.91,159.73,159.73,5920.0,143.9638,144.0449,143.8827,143.8827,5920.0
2018-08-02 13:40:00,159.76,159.84,159.75,159.76,6637.0,143.9098,143.9818,143.9008,143.9098,6637.0
2018-08-02 13:45:00,159.75,159.87,159.7,159.84,12131.0,143.9008,144.0089,143.8557,143.9818,12131.0
2018-08-02 13:50:00,159.82,159.86,159.79,159.82,7161.0,143.9638,143.9998,143.9368,143.9638,7161.0
2018-08-02 13:55:00,159.81,159.87,159.78,159.81,5717.0,143.9548,144.0089,143.9278,143.9548,5717.0
2018-08-02 14:00:00,159.8,159.95,159.77,159.94,4128.0,143.9458,144.0809,143.9188,144.0719,4128.0
2018-08-02 14:05:00,159.96,160.03,159.88,159.93,8834.0,144.0899,144.153,144.0179,144.0629,8834.0
2018-08-02 14:10:00,159.93,160.03,159.89,160.01,10431.0,144.0629,144.153,144.0269,144.135,10431.0
2018-08-02 14:15:00,160.02,160.08,159.86,159.86,14431.0,144.144,144.198,143.9998,143.9998,14431.0
2018-08-02 14:20:00,159.91,159.96,159.84,159.86,8050.0,144.0449,144.0899,143.9818,143.9998,8050.0
2018-08-02 14:25:00,159.88,160.06,159.86,160.01,13165.0,144.0179,144.18,143.9998,144.135,13165.0
2018-08-02 14:30:00,160.0,160.02,159.93,159.93,11091.0,144.126,144.144,144.0629,144.0629,11091.0
2018-08-02 14:35:00,159.95,160.06,159.95,160.05,10029.0,144.0809,144.18,144.0809,144.171,10029.0
2018-08-02 14:40:00,160.05,160.05,159.92,159.95,17917.0,144.171,144.171,144.0539,144.0809,17917.0
2018-08-02 14:45:00,159.95,160.02,159.89,159.95,12243.0,144.0809,144.144,144.0269,144.0809,12243.0
2018-08-02 14:50:00,159.94,160.06,159.94,160.04,13469.0,144.0719,144.18,144.0719,144.162,13469.0
2018-08-02 14:55:00,160.03,160.12,159.98,160.09,12441.0,144.153,144.2341,144.1079,144.207,12441.0
2018-08-02 15:00:00,160.07,160.19,160.03,160.17,18042.0,144.189,144.2971,144.153,144.2791,18042.0
2018-08-02 15:05:00,160.17,160.21,160.07,160.11,14003.0,144.2791,144.3151,144.189,144.225,14003.0
2018-08-02 15:10:00,160.11,160.12,160.0,160.01,14527.0,144.225,144.2341,144.126,144.135,14527.0
2018-08-02 15:15:00,160.04,160.17,160.03,160.17,11010.0,144.162,144.2791,144.153,144.2791,11010.0
2018-08-02 15:20:00,160.15,160.16,160.07,160.1,11314.0,144.2611,144.2701,144.189,144.216,11314.0
2018-08-02 15:25:00,160.09,160.13,160.03,160.13,17915.0,144.207,144.2431,144.153,144.2431,17915.0
2018-08-02 15:30:00,160.14,160.14,160.04,160.04,18966.0,144.2521,144.2521,144.162,144.162,18966.0
2018-08-02 15:35:00,160.03,160.1,160.03,160.09,22539.0,144.153,144.216,144.153,144.207,22539.0
2018-08-02 15:40:00,160.1,160.15,160.07,160.15,25610.0,144.216,144.2611,144.189,144.2611,25610.0
2018-08-02 15:45:00,160.14,160.3,160.14,160.22,33911.0,144.2521,144.3962,144.2521,144.3241,33911.0
2018-08-02 15:50:00,160.21,160.23,160.07,160.14,34455.0,144.3151,144.3331,144.189,144.2521,34455.0
2018-08-02 15:55:00,160.15,160.22,160.05,160.16,78877.0,144.2611,144.3241,144.171,144.2701,78877.0
2018-08-03 09:30:00,160.49,160.94,160.25,160.54,32723.0,144.5673,144.9727,144.3512,144.6124,32723.0
2018-08-03 09:35:00,160.36,160.5,160.07,160.12,12089.0,144.4502,144.5764,144.189,144.2341,12089.0
2018-08-03 09:40:00,160.09,160.2,159.77,159.83,27612.0,144.207,144.3061,143.9188,143.9728,27612.0
2018-08-03 09:45:00,159.75,159.75,159.2,159.46,14707.0,143.9008,143.9008,143.4053,143.6395,14707.0
2018-08-03 09:50:00,159.42,159.56,159.21,159.21,8770.0,143.6035,143.7296,143.4143,143.4143,8770.0
2018-08-03 09:55:00,159.25,159.59,159.14,159.59,6361.0,143.4504,143.7566,143.3513,143.7566,6361.0
2018-08-03 10:00:00,159.59,159.9,159.54,159.89,11472.0,143.7566,144.0359,143.7116,144.0269,11472.0
2018-08-03 10:05:00,159.9,159.93,159.75,159.82,8188.0,144.0359,144.0629,143.9008,143.9638,8188.0
2018-08-03 10:10:00,159.82,159.84,159.66,159.73,9482.0,143.9638,143.9818,143.8197,143.8827,9482.0
2018-08-03 10:15:00,159.74,159.78,159.6,159.63,7819.0,143.8918,143.9278,143.7656,143.7927,7819.0
2018-08-03 10:20:00,159.63,159.68,159.51,159.52,6740.0,143.7927,143.8377,143.6846,143.6936,6740.0
2018-08-03 10:25:00,159.55,159.8,159.51,159.72,11184.0,143.7206,143.9458,143.6846,143.8737,11184.0
2018-08-03 10:30:00,159.72,159.82,159.67,159.8,6234.0,143.8737,143.9638,143.8287,143.9458,6234.0
2018-08-03 10:35:00,159.75,159.84,159.71,159.83,4634.0,143.9008,143.9818,143.8647,143.9728,4634.0
2018-08-03 10:40:00,159.8,159.84,159.58,159.58,7022.0,143.9458,143.9818,143.7476,143.7476,7022.0
2018-08-03 10:45:00,159.52,159.52,159.36,159.37,6900.0,143.6936,143.6936,143.5495,143.5585,6900.0
2018-08-03 10:50:00,159.38,159.4,159.02,159.1,10456.0,143.5675,143.5855,143.2432,143.3153,10456.0
2018-08-03 10:55:00,159.11,159.25,159.04,159.06,11829.0,143.3243,143.4504,143.2612,143.2792,11829.0
2018-08-03 11:00:00,159.03,159.15,159.02,159.12,5574.0,143.2522,143.3603,143.2432,143.3333,5574.0
2018-08-03 11:05:00,159.11,159.17,159.01,159.16,5500.0,143.3243,143.3783,143.2342,143.3693,5500.0
2018-08-03 11:10:00,159.17,159.26,159.1,159.1,14965.0,143.3783,143.4594,143.3153,143.3153,14965.0
2018-08-03 11:15:00,159.1,159.21,158.99,159.13,10063.0,143.3153,143.4143,143.2162,143.3423,10063.0
2018-08-03 11:20:00,159.12,159.2,159.08,159.16,4674.0,143.3333,143.4053,143.2972,143.3693,4674.0
2018-08-03 11:25:00,159.15,159.15,159.02,159.05,3041.0,143.3603,143.3603,143.2432,143.2702,3041.0
2018-08-03 11:30:00,159.02,159.17,158.96,159.16,6521.0,143.2432,143.3783,143.1891,143.3693,6521.0
2018-08-03 11:35:00,159.17,159.18,159.1,159.16,6740.0,143.3783,143.3873,143.3153,143.3693,6740.0
2018-08-03 11:40:00,159.15,159.25,159.12,159.16,8933.0,143.3603,143.4504,143.3333,143.3693,8933.0
2018-08-03 11:45:00,159.2,159.37,159.16,159.31,10905.0,143.4053,143.5585,143.3693,143.5044,10905.0
2018-08-03 11:50:00,159.27,159.4,159.27,159.27,6255.0,143.4684,143.5855,143.4684,143.4684,6255.0
2018-08-03 11:55:00,159.27,159.27,159.16,159.16,6359.0,143.4684,143.4684,143.3693,143.3693,6359.0
2018-08-03 12:00:00,159.12,159.26,159.09,159.21,4702.0,143.3333,143.4594,143.3062,143.4143,4702.0
2018-08-03 12:05:00,159.2,159.34,159.19,159.27,4267.0,143.4053,143.5314,143.3963,143.4684,4267.0
2018-08-03 12:10:00,159.32,159.37,159.27,159.34,4218.0,143.5134,143.5585,143.4684,143.5314,4218.0
2018-08-03 12:15:00,159.38,159.49,159.3,159.34,11070.0,143.5675,143.6666,143.4954,143.5314,11070.0
2018-08-03 12:20:00,159.29,159.35,159.26,159.34,5207.0,143.4864,143.5404,143.4594,143.5314,5207.0
2018-08-03 12:25:00,159.36,159.41,159.32,159.38,5903.0,143.5495,143.5945,143.5134,143.5675,5903.0
2018-08-03 12:30:00,159.4,159.5,159.39,159.5,5677.0,143.5855,143.6756,143.5765,143.6756,5677.0
2018-08-03 12:35:00,159.47,159.54,159.42,159.43,16494.0,143.6485,143.7116,143.6035,143.6125,16494.0
2018-08-03 12:40:00,159.43,159.48,159.39,159.44,8414.0,143.6125,143.6575,143.5765,143.6215,8414.0
2018-08-03 12:45:00,159.44,159.45,159.33,159.37,7363.0,143.6215,143.6305,143.5224,143.5585,7363.0
2018-08-03 12:50:00,159.34,159.37,159.32,159.35,7663.0,143.5314,143.5585,143.5134,143.5404,7663.0
2018-08-03 12:55:00,159.35,159.39,159.32,159.35,6136.0,143.5404,143.5765,143.5134,143.5404,6136.0
2018-08-03 13:00:00,159.32,159.43,159.32,159.43,3850.0,143.5134,143.6125,143.5134,143.6125,3850.0
2018-08-03 13:05:00,159.44,159.44,159.39,159.39,5312.0,143.6215,143.6215,143.5765,143.5765,5312.0
2018-08-03 13:10:00,159.4,159.52,159.37,159.5,5900.0,143.5855,143.6936,143.5585,143.6756,5900.0
2018-08-03 13:15:00,159.51,159.52,159.47,159.48,3503.0,143.6846,143.6936,143.6485,143.6575,3503.0
2018-08-03 13:20:00,159.47,159.51,159.42,159.5,17075.0,143.6485,143.6846,143.6035,143.6756,17075.0
2018-08-03 13:25:00,159.48,159.53,159.4,159.46,32024.0,143.6575,143.7026,143.5855,143.6395,32024.0
2018-08-03 13:30:00,159.46,159.51,159.3,159.3,34878.0,143.6395,143.6846,143.4954,143.4954,34878.0
2018-08-03 13:35:00,159.29,159.33,159.12,159.28,104943.0,143.4864,143.5224,143.3333,143.4774,104943.0
2018-08-03 13:40:00,159.26,159.43,159.26,159.33,33746.0,143.4594,143.6125,143.4594,143.5224,33746.0
2018-08-03 13:45:00,159.34,159.43,159.33,159.42,9552.0,143.5314,143.6125,143.5224,143.6035,9552.0
2018-08-03 13:50:00,159.42,159.5,159.38,159.49,6106.0,143.6035,143.6756,143.5675,143.6666,6106.0
2018-08-03 13:55:00,159.49,159.58,159.43,159.57,5041.0,143.6666,143.7476,143.6125,143.7386,5041.0
2018-08-03 14:00:00,159.57,159.6,159.54,159.58,3662.0,143.7386,143.7656,143.7116,143.7476,3662.0
2018-08-03 14:05:00,159.57,159.61,159.52,159.6,5861.0,143.7386,143.7747,143.6936,143.7656,5861.0
2018-08-03 14:10:00,159.62,159.62,159.56,159.56,4686.0,143.7837,143.7837,143.7296,143.7296,4686.0
2018-08-03 14:15:00,159.58,159.61,159.53,159.59,6128.0,143.7476,143.7747,143.7026,143.7566,6128.0
2018-08-03 14:20:00,159.59,159.65,159.58,159.62,6345.0,143.7566,143.8107,143.7476,143.7837,6345.0
2018-08-03 14:25:00,159.63,159.66,159.62,159.65,2090.0,143.7927,143.8197,143.7837,143.8107,2090.0
2018-08-03 14:30:00,159.62,159.68,159.61,159.65,4850.0,143.7837,143.8377,143.7747,143.8107,4850.0
2018-08-03 14:35:00,159.64,159.71,159.63,159.69,4471.0,143.8017,143.8647,143.7927,143.8467,4471.0
2018-08-03 14:40:00,159.69,159.71,159.67,159.69,7129.0,143.8467,143.8647,143.8287,143.8467,7129.0
2018-08-03 14:45:00,159.69,159.8,159.69,159.78,12340.0,143.8467,143.9458,143.8467,143.9278,12340.0
2018-08-03 14:50:00,159.76,159.89,159.76,159.87,14129.0,143.9098,144.0269,143.9098,144.0089,14129.0
2018-08-03 14:55:00,159.89,160.08,159.89,160.06,8148.0,144.0269,144.198,144.0269,144.18,8148.0
2018-08-03 15:00:00,160.09,160.22,160.05,160.19,11850.0,144.207,144.3241,144.171,144.2971,11850.0
2018-08-03 15:05:00,160.22,160.23,160.12,160.17,18767.0,144.3241,144.3331,144.2341,144.2791,18767.0
2018-08-03 15:10:00,160.17,160.28,160.15,160.25,21176.0,144.2791,144.3782,144.2611,144.3512,21176.0
2018-08-03 15:15:00,160.25,160.36,160.24,160.35,19522.0,144.3512,144.4502,144.3421,144.4412,19522.0
2018-08-03 15:20:00,160.36,160.43,160.33,160.39,18498.0,144.4502,144.5133,144.4232,144.4773,18498.0
2018-08-03 15:25:00,160.39,160.39,160.21,160.21,11840.0,144.4773,144.4773,144.3151,144.3151,11840.0
2018-08-03 15:30:00,160.22,160.28,160.18,160.27,14119.0,144.3241,144.3782,144.2881,144.3692,14119.0
2018-08-03 15:35:00,160.27,160.28,160.21,160.21,10001.0,144.3692,144.3782,144.3151,144.3151,10001.0
2018-08-03 15:40:00,160.22,160.34,160.21,160.34,14125.0,144.3241,144.4322,144.3151,144.4322,14125.0
2018-08-03 15:45:00,160.34,160.35,160.22,160.25,22549.0,144.4322,144.4412,144.3241,144.3512,22549.0
2018-08-03 15:50:00,160.26,160.35,160.25,160.3,37555.0,144.3602,144.4412,144.3512,144.3962,37555.0
2018-08-03 15:55:00,160.31,160.37,160.22,160.34,68069.0,144.4052,144.4592,144.3241,144.4322,68069.0
2018-08-06 09:30:00,160.27,160.84,160.14,160.3,32096.0,144.3692,144.8826,144.2521,144.3962,32096.0
2018-08-06 09:35:00,160.3,160.31,159.83,159.83,10485.0,144.3962,144.4052,143.9728,143.9728,10485.0
2018-08-06 09:40:00,159.91,159.92,159.58,159.91,7820.0,144.0449,144.0539,143.7476,144.0449,7820.0
2018-08-06 09:45:00,159.88,160.22,159.78,160.22,9909.0,144.0179,144.3241,143.9278,144.3241,9909.0
2018-08-06 09:50:00,160.32,160.62,160.31,160.4,7790.0,144.4142,144.6844,144.4052,144.4863,7790.0
2018-08-06 09:55:00,160.37,160.64,160.36,160.62,6998.0,144.4592,144.7025,144.4502,144.6844,6998.0
2018-08-06 10:00:00,160.63,160.73,160.5,160.72,11373.0,144.6935,144.7835,144.5764,144.7745,11373.0
2018-08-06 10:05:00,160.72,160.88,160.72,160.86,11169.0,144.7745,144.9187,144.7745,144.9006,11169.0
2018-08-06 10:10:00,160.87,161.01,160.82,160.92,17457.0,144.9096,145.0358,144.8646,144.9547,17457.0
2018-08-06 10:15:00,160.89,160.89,160.58,160.58,7998.0,144.9277,144.9277,144.6484,144.6484,7998.0
2018-08-06 10:20:00,160.54,160.57,160.4,160.45,6863.0,144.6124,144.6394,144.4863,144.5313,6863.0
2018-08-06 10:25:00,160.46,160.46,160.28,160.42,4901.0,144.5403,144.5403,144.3782,144.5043,4901.0
2018-08-06 10:30:00,160.41,160.43,160.27,160.39,5412.0,144.4953,144.5133,144.3692,144.4773,5412.0
2018-08-06 10:35:00,160.42,160.42,160.07,160.14,8384.0,144.5043,144.5043,144.189,144.2521,8384.0
2018-08-06 10:40:00,160.09,160.28,160.08,160.21,6259.0,144.207,144.3782,144.198,144.3151,6259.0
2018-08-06 10:45:00,160.22,160.22,160.11,160.19,9896.0,144.3241,144.3241,144.225,144.2971,9896.0
2018-08-06 10:50:00,160.16,160.36,160.15,160.36,12803.0,144.2701,144.4502,144.2611,144.4502,12803.0
2018-08-06 10:55:00,160.38,160.4,160.28,160.36,26919.0,144.4683,144.4863,144.3782,144.4502,26919.0
2018-08-06 11:00:00,160.3,160.38,160.25,160.34,10625.0,144.3962,144.4683,144.3512,144.4322,10625.0
2018-08-06 11:05:00,160.28,160.32,160.24,160.31,5537.0,144.3782,144.4142,144.3421,144.4052,5537.0
2018-08-06 11:10:00,160.35,160.45,160.28,160.32,4910.0,144.4412,144.5313,144.3782,144.4142,4910.0
2018-08-06 11:15:00,160.34,160.35,160.12,160.23,7819.0,144.4322,144.4412,144.2341,144.3331,7819.0
2018-08-06 11:20:00,160.23,160.29,160.21,160.24,12044.0,144.3331,144.3872,144.3151,144.3421,12044.0
2018-08-06 11:25:00,160.21,160.25,160.14,160.14,5822.0,144.3151,144.3512,144.2521,144.2521,5822.0
2018-08-06 11:30:00,160.17,160.19,160.11,160.13,12226.0,144.2791,144.2971,144.225,144.2431,12226.0
2018-08-06 11:35:00,160.15,160.19,160.09,160.15,2309.0,144.2611,144.2971,144.207,144.2611,2309.0
2018-08-06 11:40:00,160.17,160.28,160.17,160.22,6000.0,144.2791,144.3782,144.2791,144.3241,6000.0
2018-08-06 11:45:00,160.21,160.27,160.15,160.24,6133.0,144.3151,144.3692,144.2611,144.3421,6133.0
2018-08-06 11:50:00,160.24,160.33,160.23,160.33,6270.0,144.3421,144.4232,144.3331,144.4232,6270.0
2018-08-06 11:55:00,160.34,160.4,160.27,160.4,4352.0,144.4322,144.4863,144.3692,144.4863,4352.0
2018-08-06 12:00:00,160.37,160.45,160.37,160.4,5564.0,144.4592,144.5313,144.4592,144.4863,5564.0
2018-08-06 12:05:00,160.4,160.4,160.33,160.35,5763.0,144.4863,144.4863,144.4232,144.4412,5763.0
2018-08-06 12:10:00,160.37,160.53,160.36,160.4,5782.0,144.4592,144.6034,144.4502,144.4863,5782.0
2018-08-06 12:15:00,160.41,160.45,160.38,160.44,2781.0,144.4953,144.5313,144.4683,144.5223,2781.0
2018-08-06 12:20:00,160.42,160.42,160.31,160.37,5549.0,144.5043,144.5043,144.4052,144.4592,5549.0
2018-08-06 12:25:00,160.39,160.39,160.26,160.32,4849.0,144.4773,144.4773,144.3602,144.4142,4849.0
2018-08-06 12:30:00,160.33,160.45,160.31,160.43,5328.0,144.4232,144.5313,144.4052,144.5133,5328.0
2018-08-06 12:35:00,160.45,160.54,160.45,160.5,2294.0,144.5313,144.6124,144.5313,144.5764,2294.0
2018-08-06 12:40:00,160.51,160.58,160.49,160.58,4389.0,144.5854,144.6484,144.5673,144.6484,4389.0
2018-08-06 12:45:00,160.57,160.58,160.53,160.53,3500.0,144.6394,144.6484,144.6034,144.6034,3500.0
2018-08-06 12:50:00,160.55,160.56,160.53,160.54,2305.0,144.6214,144.6304,144.6034,144.6124,2305.0
2018-08-06 12:55:00,160.55,160.56,160.52,160.52,5317.0,144.6214,144.6304,144.5944,144.5944,5317.0
2018-08-06 13:00:00,160.53,160.7,160.5,160.65,5219.0,144.6034,144.7565,144.5764,144.7115,5219.0
2018-08-06 13:05:00,160.65,160.65,160.54,160.56,6947.0,144.7115,144.7115,144.6124,144.6304,6947.0
2018-08-06 13:10:00,160.58,160.63,160.53,160.55,4215.0,144.6484,144.6935,144.6034,144.6214,4215.0
2018-08-06 13:15:00,160.55,160.62,160.52,160.56,4797.0,144.6214,144.6844,144.5944,144.6304,4797.0
2018-08-06 13:20:00,160.54,160.54,160.46,160.46,5661.0,144.6124,144.6124,144.5403,144.5403,5661.0
2018-08-06 13:25:00,160.47,160.5,160.41,160.41,6201.0,144.5493,144.5764,144.4953,144.4953,6201.0
2018-08-06 13:30:00,160.4,160.43,160.34,160.36,8778.0,144.4863,144.5133,144.4322,144.4502,8778.0
2018-08-06 13:35:00,160.34,160.37,160.32,160.32,4976.0,144.4322,144.4592,144.4142,144.4142,4976.0
2018-08-06 13:40:00,160.33,160.38,160.29,160.35,7619.0,144.4232,144.4683,144.3872,144.4412,7619.0
2018-08-06 13:45:00,160.35,160.45,160.32,160.45,9624.0,144.4412,144.5313,144.4142,144.5313,9624.0
2018-08-06 13:50:00,160.45,160.45,160.3,160.31,4863.0,144.5313,144.5313,144.3962,144.4052,4863.0
2018-08-06 13:55:00,160.29,160.33,160.27,160.31,5356.0,144.3872,144.4232,144.3692,144.4052,5356.0
2018-08-06 14:00:00,160.33,160.36,160.28,160.34,8092.0,144.4232,144.4502,144.3782,144.4322,8092.0
2018-08-06 14:05:00,160.34,160.43,160.32,160.42,4621.0,144.4322,144.5133,144.4142,144.5043,4621.0
2018-08-06 14:10:00,160.43,160.43,160.39,160.41,3976.0,144.5133,144.5133,144.4773,144.4953,3976.0
2018-08-06 14:15:00,160.4,160.46,160.38,160.42,5862.0,144.4863,144.5403,144.4683,144.5043,5862.0
2018-08-06 14:20:00,160.43,160.44,160.39,160.41,5437.0,144.5133,144.5223,144.4773,144.4953,5437.0
2018-08-06 14:25:00,160.41,160.51,160.41,160.48,8573.0,144.4953,144.5854,144.4953,144.5583,8573.0
2018-08-06 14:30:00,160.47,160.52,160.45,160.48,7236.0,144.5493,144.5944,144.5313,144.5583,7236.0
2018-08-06 14:35:00,160.47,160.48,160.44,160.45,7944.0,144.5493,144.5583,144.5223,144.5313,7944.0
2018-08-06 14:40:00,160.45,160.5,160.43,160.49,8037.0,144.5313,144.5764,144.5133,144.5673,8037.0
2018-08-06 14:45:00,160.49,160.49,160.45,160.46,7478.0,144.5673,144.5673,144.5313,144.5403,7478.0
2018-08-06 14:50:00,160.44,160.47,160.42,160.46,14402.0,144.5223,144.5493,144.5043,144.5403,14402.0
2018-08-06 14:55:00,160.45,160.46,160.39,160.4,5866.0,144.5313,144.5403,144.4773,144.4863,5866.0
2018-08-06 15:00:00,160.4,160.4,160.37,160.39,8111.0,144.4863,144.4863,144.4592,144.4773,8111.0
2018-08-06 15:05:00,160.41,160.41,160.36,160.39,8991.0,144.4953,144.4953,144.4502,144.4773,8991.0
2018-08-06 15:10:00,160.41,160.43,160.38,160.41,11725.0,144.4953,144.5133,144.4683,144.4953,11725.0
2018-08-06 15:15:00,160.41,160.5,160.39,160.5,7021.0,144.4953,144.5764,144.4773,144.5764,7021.0
2018-08-06 15:20:00,160.5,160.5,160.46,160.48,11918.0,144.5764,144.5764,144.5403,144.5583,11918.0
2018-08-06 15:25:00,160.48,160.66,160.48,160.64,11343.0,144.5583,144.7205,144.5583,144.7025,11343.0
2018-08-06 15:30:00,160.64,160.78,160.63,160.76,22240.0,144.7025,144.8286,144.6935,144.8106,22240.0
2018-08-06 15:35:00,160.77,160.77,160.64,160.64,9954.0,144.8196,144.8196,144.7025,144.7025,9954.0
2018-08-06 15:40:00,160.63,160.65,160.6,160.62,20039.0,144.6935,144.7115,144.6664,144.6844,20039.0
2018-08-06 15:45:00,160.6,160.66,160.53,160.57,20846.0,144.6664,144.7205,144.6034,144.6394,20846.0
2018-08-06 15:50:00,160.58,160.63,160.53,160.53,24709.0,144.6484,144.6935,144.6034,144.6034,24709.0
2018-08-06 15:55:00,160.54,160.57,160.48,160.57,78785.0,144.6124,144.6394,144.5583,144.6394,78785.0
2018-08-07 09:30:00,161.18,161.71,161.1,161.66,37530.0,145.1889,145.6663,145.1168,145.6213,37530.0
2018-08-07 09:35:00,161.71,161.87,161.56,161.87,32440.0,145.6663,145.8104,145.5312,145.8104,32440.0
2018-08-07 09:40:00,161.84,161.91,161.15,161.15,13636.0,145.7834,145.8465,145.1619,145.1619,13636.0
2018-08-07 09:45:00,161.12,161.22,161.03,161.03,5874.0,145.1348,145.2249,145.0538,145.0538,5874.0
2018-08-07 09:50:00,161.0,161.48,161.0,161.44,4788.0,145.0267,145.4591,145.0267,145.4231,4788.0
2018-08-07 09:55:00,161.49,161.6,161.35,161.36,9257.0,145.4681,145.5672,145.342,145.351,9257.0
2018-08-07 10:00:00,161.4,161.55,161.33,161.33,10470.0,145.3871,145.5222,145.324,145.324,10470.0
2018-08-07 10:05:00,161.38,161.56,161.33,161.52,7662.0,145.369,145.5312,145.324,145.4952,7662.0
2018-08-07 10:10:00,161.48,161.64,161.42,161.64,14281.0,145.4591,145.6032,145.4051,145.6032,14281.0
2018-08-07 10:15:00,161.64,161.71,161.38,161.47,17299.0,145.6032,145.6663,145.369,145.4501,17299.0
2018-08-07 10:20:00,161.48,161.61,161.48,161.6,5468.0,145.4591,145.5762,145.4591,145.5672,5468.0
2018-08-07 10:25:00,161.6,161.63,161.45,161.51,4401.0,145.5672,145.5942,145.4321,145.4861,4401.0
2018-08-07 10:30:00,161.61,161.62,161.32,161.32,10969.0,145.5762,145.5852,145.315,145.315,10969.0
2018-08-07 10:35:00,161.38,161.43,161.26,161.43,6816.0,145.369,145.4141,145.261,145.4141,6816.0
2018-08-07 10:40:00,161.38,161.41,161.27,161.3,3735.0,145.369,145.3961,145.27,145.297,3735.0
2018-08-07 10:45:00,161.3,161.32,161.2,161.2,4301.0,145.297,145.315,145.2069,145.2069,4301.0
2018-08-07 10:50:00,161.18,161.19,161.06,161.16,12402.0,145.1889,145.1979,145.0808,145.1709,12402.0
2018-08-07 10:55:00,161.16,161.28,161.08,161.28,25257.0,145.1709,145.279,145.0988,145.279,25257.0
2018-08-07 11:00:00,161.28,161.45,161.17,161.45,11147.0,145.279,145.4321,145.1799,145.4321,11147.0
2018-08-07 11:05:00,161.44,161.47,161.34,161.47,9011.0,145.4231,145.4501,145.333,145.4501,9011.0
2018-08-07 11:10:00,161.43,161.47,161.38,161.42,5469.0,145.4141,145.4501,145.369,145.4051,5469.0
2018-08-07 11:15:00,161.38,161.39,161.28,161.28,3622.0,145.369,145.3781,145.279,145.279,3622.0
2018-08-07 11:20:00,161.32,161.34,161.14,161.27,13685.0,145.315,145.333,145.1529,145.27,13685.0
2018-08-07 11:25:00,161.25,161.28,161.17,161.18,5621.0,145.2519,145.279,145.1799,145.1889,5621.0
2018-08-07 11:30:00,161.19,161.33,161.19,161.23,5052.0,145.1979,145.324,145.1979,145.2339,5052.0
2018-08-07 11:35:00,161.22,161.39,161.22,161.39,4222.0,145.2249,145.3781,145.2249,145.3781,4222.0
2018-08-07 11:40:00,161.37,161.51,161.31,161.43,8294.0,145.36,145.4861,145.306,145.4141,8294.0
2018-08-07 11:45:00,161.43,161.43,161.29,161.3,4876.0,145.4141,145.4141,145.288,145.297,4876.0
2018-08-07 11:50:00,161.27,161.3,161.14,161.14,7948.0,145.27,145.297,145.1529,145.1529,7948.0
2018-08-07 11:55:00,161.14,161.24,161.04,161.12,7907.0,145.1529,145.2429,145.0628,145.1348,7907.0
2018-08-07 12:00:00,161.15,161.27,161.11,161.14,7984.0,145.1619,145.27,145.1258,145.1529,7984.0
2018-08-07 12:05:00,161.14,161.27,161.14,161.24,10037.0,145.1529,145.27,145.1529,145.2429,10037.0
2018-08-07 12:10:00,161.26,161.35,161.25,161.34,4046.0,145.261,145.342,145.2519,145.333,4046.0
2018-08-07 12:15:00,161.33,161.34,161.26,161.33,7955.0,145.324,145.333,145.261,145.324,7955.0
2018-08-07 12:20:00,161.31,161.43,161.28,161.42,5007.0,145.306,145.4141,145.279,145.4051,5007.0
2018-08-07 12:25:00,161.44,161.48,161.4,161.43,5353.0,145.4231,145.4591,145.3871,145.4141,5353.0
2018-08-07 12:30:00,161.42,161.42,161.31,161.36,5754.0,145.4051,145.4051,145.306,145.351,5754.0
2018-08-07 12:35:00,161.38,161.41,161.33,161.4,3200.0,145.369,145.3961,145.324,145.3871,3200.0
2018-08-07 12:40:00,161.41,161.43,161.39,161.41,7011.0,145.3961,145.4141,145.3781,145.3961,7011.0
2018-08-07 12:45:00,161.42,161.47,161.39,161.47,4742.0,145.4051,145.4501,145.3781,145.4501,4742.0
2018-08-07 12:50:00,161.44,161.5,161.41,161.47,6474.0,145.4231,145.4771,145.3961,145.4501,6474.0
2018-08-07 12:55:00,161.49,161.53,161.39,161.43,8306.0,145.4681,145.5042,145.3781,145.4141,8306.0
2018-08-07 13:00:00,161.43,161.48,161.38,161.45,4936.0,145.4141,145.4591,145.369,145.4321,4936.0
2018-08-07 13:05:00,161.43,161.43,161.31,161.36,10478.0,145.4141,145.4141,145.306,145.351,10478.0
2018-08-07 13:10:00,161.39,161.49,161.36,161.39,14261.0,145.3781,145.4681,145.351,145.3781,14261.0
2018-08-07 13:15:00,161.45,161.45,161.35,161.36,4577.0,145.4321,145.4321,145.342,145.351,4577.0
2018-08-07 13:20:00,161.35,161.44,161.26,161.41,5002.0,145.342,145.4231,145.261,145.3961,5002.0
2018-08-07 13:25:00,161.39,161.39,161.3,161.3,3014.0,145.3781,145.3781,145.297,145.297,3014.0
2018-08-07 13:30:00,161.33,161.46,161.31,161.43,5800.0,145.324,145.4411,145.306,145.4141,5800.0
2018-08-07 13:35:00,161.42,161.42,161.29,161.3,3001.0,145.4051,145.4051,145.288,145.297,3001.0
2018-08-07 13:40:00,161.3,161.31,161.21,161.25,5448.0,145.297,145.306,145.2159,145.2519,5448.0
2018-08-07 13:45:00,161.23,161.33,161.23,161.29,6316.0,145.2339,145.324,145.2339,145.288,6316.0
2018-08-07 13:50:00,161.32,161.42,161.28,161.33,8137.0,145.315,145.4051,145.279,145.324,8137.0
2018-08-07 13:55:00,161.34,161.41,161.31,161.38,9444.0,145.333,145.3961,145.306,145.369,9444.0
2018-08-07 14:00:00,161.38,161.47,161.37,161.43,9900.0,145.369,145.4501,145.36,145.4141,9900.0
2018-08-07 14:05:00,161.42,161.46,161.39,161.41,5956.0,145.4051,145.4411,145.3781,145.3961,5956.0
2018-08-07 14:10:00,161.39,161.4,161.3,161.34,7795.0,145.3781,145.3871,145.297,145.333,7795.0
2018-08-07 14:15:00,161.32,161.33,161.25,161.3,4978.0,145.315,145.324,145.2519,145.297,4978.0
2018-08-07 14:20:00,161.31,161.36,161.29,161.34,6213.0,145.306,145.351,145.288,145.333,6213.0
2018-08-07 14:25:00,161.33,161.43,161.33,161.38,10756.0,145.324,145.4141,145.324,145.369,10756.0
2018-08-07 14:30:00,161.36,161.4,161.25,161.31,10705.0,145.351,145.3871,145.2519,145.306,10705.0
2018-08-07 14:35:00,161.29,161.3,161.23,161.28,8074.0,145.288,145.297,145.2339,145.279,8074.0
2018-08-07 14:40:00,161.3,161.31,161.25,161.29,3759.0,145.297,145.306,145.2519,145.288,3759.0
2018-08-07 14:45:00,161.27,161.35,161.27,161.3,13289.0,145.27,145.342,145.27,145.297,13289.0
2018-08-07 14:50:00,161.3,161.34,161.28,161.31,4284.0,145.297,145.333,145.279,145.306,4284.0
2018-08-07 14:55:00,161.31,161.34,161.3,161.34,12641.0,145.306,145.333,145.297,145.333,12641.0
2018-08-07 15:00:00,161.35,161.36,161.25,161.27,13883.0,145.342,145.351,145.2519,145.27,13883.0
2018-08-07 15:05:00,161.28,161.32,161.25,161.28,8105.0,145.279,145.315,145.2519,145.279,8105.0
2018-08-07 15:10:00,161.27,161.37,161.26,161.35,6734.0,145.27,145.36,145.261,145.342,6734.0
2018-08-07 15:15:00,161.36,161.37,161.33,161.33,6074.0,145.351,145.36,145.324,145.324,6074.0
2018-08-07 15:20:00,161.36,161.39,161.31,161.33,14403.0,145.351,145.3781,145.306,145.324,14403.0
2018-08-07 15:25:00,161.33,161.34,161.21,161.21,13192.0,145.324,145.333,145.2159,145.2159,13192.0
2018-08-07 15:30:00,161.21,161.23,161.17,161.19,18582.0,145.2159,145.2339,145.1799,145.1979,18582.0
2018-08-07 15:35:00,161.2,161.28,161.16,161.28,21846.0,145.2069,145.279,145.1709,145.279,21846.0
2018-08-07 15:40:00,161.28,161.29,161.23,161.23,19234.0,145.279,145.288,145.2339,145.2339,19234.0
2018-08-07 15:45:00,161.23,161.27,161.19,161.21,26089.0,145.2339,145.27,145.1979,145.2159,26089.0
2018-08-07 15:50:00,161.23,161.25,161.15,161.15,28634.0,145.2339,145.2519,145.1619,145.1619,28634.0
2018-08-07 15:55:00,161.16,161.3,161.15,161.22,82779.0,145.1709,145.297,145.1619,145.2249,82779.0
2018-08-08 09:30:00,161.1,161.42,161.0,161.14,37746.0,145.1168,145.4051,145.0267,145.1529,37746.0
2018-08-08 09:35:00,161.11,161.36,161.06,161.31,12094.0,145.1258,145.351,145.0808,145.306,12094.0
2018-08-08 09:40:00,161.3,161.32,161.09,161.22,8884.0,145.297,145.315,145.1078,145.2249,8884.0
2018-08-08 09:45:00,161.21,161.37,161.17,161.33,6203.0,145.2159,145.36,145.1799,145.324,6203.0
2018-08-08 09:50:00,161.36,161.36,161.14,161.21,5694.0,145.351,145.351,145.1529,145.2159,5694.0
2018-08-08 09:55:00,161.21,161.21,161.11,161.15,6005.0,145.2159,145.2159,145.1258,145.1619,6005.0
2018-08-08 10:00:00,161.17,161.26,161.14,161.25,7851.0,145.1799,145.261,145.1529,145.2519,7851.0
2018-08-08 10:05:00,161.22,161.39,161.2,161.36,8710.0,145.2249,145.3781,145.2069,145.351,8710.0
2018-08-08 10:10:00,161.31,161.33,161.16,161.17,7785.0,145.306,145.324,145.1709,145.1799,7785.0
2018-08-08 10:15:00,161.18,161.18,160.92,160.94,7014.0,145.1889,145.1889,144.9547,144.9727,7014.0
2018-08-08 10:20:00,160.92,161.06,160.9,160.97,7667.0,144.9547,145.0808,144.9367,144.9997,7667.0
2018-08-08 10:25:00,160.95,161.26,160.95,161.25,7163.0,144.9817,145.261,144.9817,145.2519,7163.0
2018-08-08 10:30:00,161.19,161.45,161.19,161.45,8099.0,145.1979,145.4321,145.1979,145.4321,8099.0
2018-08-08 10:35:00,161.45,161.47,161.36,161.36,13827.0,145.4321,145.4501,145.351,145.351,13827.0
2018-08-08 10:40:00,161.36,161.41,161.28,161.41,7981.0,145.351,145.3961,145.279,145.3961,7981.0
2018-08-08 10:45:00,161.42,161.46,161.37,161.43,14848.0,145.4051,145.4411,145.36,145.4141,14848.0
2018-08-08 10:50:00,161.44,161.6,161.43,161.55,12605.0,145.4231,145.5672,145.4141,145.5222,12605.0
2018-08-08 10:55:00,161.6,161.65,161.48,161.48,11225.0,145.5672,145.6123,145.4591,145.4591,11225.0
2018-08-08 11:00:00,161.49,161.49,161.38,161.42,5896.0,145.4681,145.4681,145.369,145.4051,5896.0
2018-08-08 11:05:00,161.38,161.38,161.23,161.25,5558.0,145.369,145.369,145.2339,145.2519,5558.0
2018-08-08 11:10:00,161.25,161.25,161.07,161.13,12446.0,145.2519,145.2519,145.0898,145.1438,12446.0
2018-08-08 11:15:00,161.12,161.17,161.1,161.12,3855.0,145.1348,145.1799,145.1168,145.1348,3855.0
2018-08-08 11:20:00,161.1,161.11,160.96,160.96,7348.0,145.1168,145.1258,144.9907,144.9907,7348.0
2018-08-08 11:25:00,160.99,161.04,160.97,161.0,9969.0,145.0177,145.0628,144.9997,145.0267,9969.0
2018-08-08 11:30:00,161.04,161.14,161.04,161.14,5169.0,145.0628,145.1529,145.0628,145.1529,5169.0
2018-08-08 11:35:00,161.15,161.2,161.14,161.15,7658.0,145.1619,145.2069,145.1529,145.1619,7658.0
2018-08-08 11:40:00,161.17,161.18,161.08,161.08,8943.0,145.1799,145.1889,145.0988,145.0988,8943.0
2018-08-08 11:45:00,161.07,161.08,161.0,161.02,9841.0,145.0898,145.0988,145.0267,145.0448,9841.0
2018-08-08 11:50:00,161.02,161.02,160.95,160.99,4336.0,145.0448,145.0448,144.9817,145.0177,4336.0
2018-08-08 11:55:00,161.0,161.03,160.95,160.95,1975.0,145.0267,145.0538,144.9817,144.9817,1975.0
2018-08-08 12:00:00,160.94,161.09,160.94,161.05,4394.0,144.9727,145.1078,144.9727,145.0718,4394.0
2018-08-08 12:05:00,161.06,161.06,160.96,160.98,7930.0,145.0808,145.0808,144.9907,145.0087,7930.0
2018-08-08 12:10:00,160.94,161.16,160.94,161.07,16802.0,144.9727,145.1709,144.9727,145.0898,16802.0
2018-08-08 12:15:00,161.07,161.17,161.07,161.17,7344.0,145.0898,145.1799,145.0898,145.1799,7344.0
2018-08-08 12:20:00,161.13,161.16,161.1,161.12,3312.0,145.1438,145.1709,145.1168,145.1348,3312.0
2018-08-08 12:25:00,161.12,161.18,161.08,161.13,7431.0,145.1348,145.1889,145.0988,145.1438,7431.0
2018-08-08 12:30:00,161.14,161.28,161.09,161.26,8439.0,145.1529,145.279,145.1078,145.261,8439.0
2018-08-08 12:35:00,161.26,161.29,161.24,161.26,4004.0,145.261,145.288,145.2429,145.261,4004.0
2018-08-08 12:40:00,161.23,161.28,161.2,161.28,4827.0,145.2339,145.279,145.2069,145.279,4827.0
2018-08-08 12:45:00,161.31,161.4,161.3,161.36,6079.0,145.306,145.3871,145.297,145.351,6079.0
2018-08-08 12:50:00,161.34,161.34,161.18,161.18,2593.0,145.333,145.333,145.1889,145.1889,2593.0
2018-08-08 12:55:00,161.19,161.21,161.18,161.21,4391.0,145.1979,145.2159,145.1889,145.2159,4391.0
2018-08-08 13:00:00,161.22,161.28,161.19,161.24,6843.0,145.2249,145.279,145.1979,145.2429,6843.0
2018-08-08 13:05:00,161.26,161.26,161.18,161.18,3609.0,145.261,145.261,145.1889,145.1889,3609.0
2018-08-08 13:10:00,161.19,161.19,161.11,161.12,6017.0,145.1979,145.1979,145.1258,145.1348,6017.0
2018-08-08 13:15:00,161.12,161.19,161.11,161.11,2300.0,145.1348,145.1979,145.1258,145.1258,2300.0
2018-08-08 13:20:00,161.1,161.1,161.04,161.09,6015.0,145.1168,145.1168,145.0628,145.1078,6015.0
2018-08-08 13:25:00,161.07,161.12,161.04,161.08,4693.0,145.0898,145.1348,145.0628,145.0988,4693.0
2018-08-08 13:30:00,161.1,161.23,161.08,161.23,5623.0,145.1168,145.2339,145.0988,145.2339,5623.0
2018-08-08 13:35:00,161.21,161.23,161.16,161.2,6458.0,145.2159,145.2339,145.1709,145.2069,6458.0
2018-08-08 13:40:00,161.18,161.26,161.17,161.24,3912.0,145.1889,145.261,145.1799,145.2429,3912.0
2018-08-08 13:45:00,161.22,161.3,161.2,161.29,6756.0,145.2249,145.297,145.2069,145.288,6756.0
2018-08-08 13:50:00,161.29,161.32,161.27,161.29,4348.0,145.288,145.315,145.27,145.288,4348.0
2018-08-08 13:55:00,161.28,161.39,161.27,161.39,10670.0,145.279,145.3781,145.27,145.3781,10670.0
2018-08-08 14:00:00,161.37,161.44,161.34,161.34,4725.0,145.36,145.4231,145.333,145.333,4725.0
2018-08-08 14:05:00,161.35,161.36,161.33,161.34,4842.0,145.342,145.351,145.324,145.333,4842.0
2018-08-08 14:10:00,161.34,161.34,161.23,161.29,7848.0,145.333,145.333,145.2339,145.288,7848.0
2018-08-08 14:15:00,161.29,161.31,161.24,161.28,5844.0,145.288,145.306,145.2429,145.279,5844.0
2018-08-08 14:20:00,161.28,161.32,161.27,161.32,7674.0,145.279,145.315,145.27,145.315,7674.0
2018-08-08 14:25:00,161.33,161.39,161.3,161.37,7800.0,145.324,145.3781,145.297,145.36,7800.0
2018-08-08 14:30:00,161.39,161.39,161.32,161.32,5622.0,145.3781,145.3781,145.315,145.315,5622.0
2018-08-08 14:35:00,161.33,161.37,161.33,161.36,7332.0,145.324,145.36,145.324,145.351,7332.0
2018-08-08 14:40:00,161.34,161.44,161.33,161.44,8274.0,145.333,145.4231,145.324,145.4231,8274.0
2018-08-08 14:45:00,161.44,161.46,161.37,161.37,6404.0,145.4231,145.4411,145.36,145.36,6404.0
2018-08-08 14:50:00,161.39,161.39,161.34,161.36,4274.0,145.3781,145.3781,145.333,145.351,4274.0
2018-08-08 14:55:00,161.36,161.37,161.32,161.32,6549.0,145.351,145.36,145.315,145.315,6549.0
2018-08-08 15:00:00,161.34,161.37,161.28,161.37,7358.0,145.333,145.36,145.279,145.36,7358.0
2018-08-08 15:05:00,161.36,161.41,161.34,161.37,5323.0,145.351,145.3961,145.333,145.36,5323.0
2018-08-08 15:10:00,161.37,161.46,161.37,161.45,4566.0,145.36,145.4411,145.36,145.4321,4566.0
2018-08-08 15:15:00,161.44,161.49,161.36,161.37,5935.0,145.4231,145.4681,145.351,145.36,5935.0
2018-08-08 15:20:00,161.37,161.39,161.36,161.37,9420.0,145.36,145.3781,145.351,145.36,9420.0
2018-08-08 15:25:00,161.38,161.52,161.37,161.5,17613.0,145.369,145.4952,145.36,145.4771,17613.0
2018-08-08 15:30:00,161.51,161.54,161.45,161.48,13484.0,145.4861,145.5132,145.4321,145.4591,13484.0
2018-08-08 15:35:00,161.49,161.5,161.33,161.34,11772.0,145.4681,145.4771,145.324,145.333,11772.0
2018-08-08 15:40:00,161.33,161.38,161.29,161.32,20618.0,145.324,145.369,145.288,145.315,20618.0
2018-08-08 15:45:00,161.34,161.34,161.26,161.28,22400.0,145.333,145.333,145.261,145.279,22400.0
2018-08-08 15:50:00,161.29,161.33,161.2,161.21,26166.0,145.288,145.324,145.2069,145.2159,26166.0
2018-08-08 15:55:00,161.21,161.29,161.08,161.14,72582.0,145.2159,145.288,145.0988,145.1529,72582.0
2018-08-09 09:30:00,161.13,161.74,161.12,161.37,28352.0,145.1438,145.6933,145.1348,145.36,28352.0
2018-08-09 09:35:00,161.27,161.36,161.02,161.13,102783.0,145.27,145.351,145.0448,145.1438,102783.0
2018-08-09 09:40:00,161.13,161.59,161.06,161.59,7789.0,145.1438,145.5582,145.0808,145.5582,7789.0
2018-08-09 09:45:00,161.59,161.67,161.39,161.45,8368.0,145.5582,145.6303,145.3781,145.4321,8368.0
2018-08-09 09:50:00,161.34,161.53,161.34,161.46,2704.0,145.333,145.5042,145.333,145.4411,2704.0
2018-08-09 09:55:00,161.54,161.58,161.26,161.26,18070.0,145.5132,145.5492,145.261,145.261,18070.0
2018-08-09 10:00:00,161.26,161.33,161.04,161.04,17510.0,145.261,145.324,145.0628,145.0628,17510.0
2018-08-09 10:05:00,161.03,161.31,161.03,161.13,36111.0,145.0538,145.306,145.0538,145.1438,36111.0
2018-08-09 10:10:00,161.15,161.16,160.98,161.1,20214.0,145.1619,145.1709,145.0087,145.1168,20214.0
2018-08-09 10:15:00,161.09,161.31,161.09,161.21,9866.0,145.1078,145.306,145.1078,145.2159,9866.0
2018-08-09 10:20:00,161.23,161.38,161.09,161.38,10088.0,145.2339,145.369,145.1078,145.369,10088.0
2018-08-09 10:25:00,161.37,161.44,161.34,161.4,6304.0,145.36,145.4231,145.333,145.3871,6304.0
2018-08-09 10:30:00,161.44,161.52,161.16,161.27,59994.0,145.4231,145.4952,145.1709,145.27,59994.0
2018-08-09 10:35:00,161.33,161.35,161.27,161.28,8124.0,145.324,145.342,145.27,145.279,8124.0
2018-08-09 10:40:00,161.25,161.34,161.13,161.34,6937.0,145.2519,145.333,145.1438,145.333,6937.0
2018-08-09 10:45:00,161.31,161.35,161.27,161.28,9506.0,145.306,145.342,145.27,145.279,9506.0
2018-08-09 10:50:00,161.3,161.3,161.22,161.23,10029.0,145.297,145.297,145.2249,145.2339,10029.0
2018-08-09 10:55:00,161.22,161.35,161.2,161.35,41415.0,145.2249,145.342,145.2069,145.342,41415.0
2018-08-09 11:00:00,161.35,161.48,161.32,161.47,29017.0,145.342,145.4591,145.315,145.4501,29017.0
2018-08-09 11:05:00,161.46,161.5,161.25,161.3,12910.0,145.4411,145.4771,145.2519,145.297,12910.0
2018-08-09 11:10:00,161.32,161.35,161.22,161.28,6755.0,145.315,145.342,145.2249,145.279,6755.0
2018-08-09 11:15:00,161.28,161.4,161.2,161.33,11601.0,145.279,145.3871,145.2069,145.324,11601.0
2018-08-09 11:20:00,161.36,161.39,161.29,161.34,7402.0,145.351,145.3781,145.288,145.333,7402.0
2018-08-09 11:25:00,161.32,161.38,161.25,161.38,9977.0,145.315,145.369,145.2519,145.369,9977.0
2018-08-09 11:30:00,161.35,161.49,161.34,161.48,8743.0,145.342,145.4681,145.333,145.4591,8743.0
2018-08-09 11:35:00,161.45,161.48,161.41,161.43,11368.0,145.4321,145.4591,145.3961,145.4141,11368.0
2018-08-09 11:40:00,161.42,161.5,161.4,161.47,8340.0,145.4051,145.4771,145.3871,145.4501,8340.0
2018-08-09 11:45:00,161.44,161.44,161.12,161.15,6919.0,145.4231,145.4231,145.1348,145.1619,6919.0
2018-08-09 11:50:00,161.11,161.16,161.1,161.16,6030.0,145.1258,145.1709,145.1168,145.1709,6030.0
2018-08-09 11:55:00,161.16,161.16,161.01,161.02,14470.0,145.1709,145.1709,145.0358,145.0448,14470.0
2018-08-09 12:00:00,161.03,161.1,161.02,161.04,10857.0,145.0538,145.1168,145.0448,145.0628,10857.0
2018-08-09 12:05:00,161.03,161.05,160.98,161.04,7627.0,145.0538,145.0718,145.0087,145.0628,7627.0
2018-08-09 12:10:00,161.03,161.05,160.99,161.01,5829.0,145.0538,145.0718,145.0177,145.0358,5829.0
2018-08-09 12:15:00,161.03,161.03,160.87,160.87,10503.0,145.0538,145.0538,144.9096,144.9096,10503.0
2018-08-09 12:20:00,160.89,160.93,160.85,160.92,4925.0,144.9277,144.9637,144.8916,144.9547,4925.0
2018-08-09 12:25:00,160.91,160.91,160.84,160.84,6343.0,144.9457,144.9457,144.8826,144.8826,6343.0
2018-08-09 12:30:00,160.83,160.89,160.79,160.87,10013.0,144.8736,144.9277,144.8376,144.9096,10013.0
2018-08-09 12:35:00,160.88,160.91,160.82,160.91,11514.0,144.9187,144.9457,144.8646,144.9457,11514.0
2018-08-09 12:40:00,160.88,160.93,160.85,160.93,7985.0,144.9187,144.9637,144.8916,144.9637,7985.0
2018-08-09 12:45:00,160.92,161.01,160.89,160.97,10196.0,144.9547,145.0358,144.9277,144.9997,10196.0
2018-08-09 12:50:00,160.95,161.08,160.93,161.08,8148.0,144.9817,145.0988,144.9637,145.0988,8148.0
2018-08-09 12:55:00,161.1,161.15,161.07,161.12,8958.0,145.1168,145.1619,145.0898,145.1348,8958.0
2018-08-09 13:00:00,161.12,161.13,161.04,161.06,7126.0,145.1348,145.1438,145.0628,145.0808,7126.0
2018-08-09 13:05:00,161.04,161.08,161.01,161.07,9929.0,145.0628,145.0988,145.0358,145.0898,9929.0
2018-08-09 13:10:00,161.06,161.11,161.03,161.07,3137.0,145.0808,145.1258,145.0538,145.0898,3137.0
2018-08-09 13:15:00,161.08,161.16,161.08,161.16,5124.0,145.0988,145.1709,145.0988,145.1709,5124.0
2018-08-09 13:20:00,161.2,161.23,161.16,161.2,7787.0,145.2069,145.2339,145.1709,145.2069,7787.0
2018-08-09 13:25:00,161.19,161.23,161.17,161.2,5877.0,145.1979,145.2339,145.1799,145.2069,5877.0
2018-08-09 13:30:00,161.19,161.23,161.17,161.21,6206.0,145.1979,145.2339,145.1799,145.2159,6206.0
2018-08-09 13:35:00,161.21,161.21,161.19,161.2,1606.0,145.2159,145.2159,145.1979,145.2069,1606.0
2018-08-09 13:40:00,161.2,161.28,161.19,161.25,23497.0,145.2069,145.279,145.1979,145.2519,23497.0
2018-08-09 13:45:00,161.24,161.25,161.22,161.23,5251.0,145.2429,145.2519,145.2249,145.2339,5251.0
2018-08-09 13:50:00,161.26,161.26,161.15,161.15,6803.0,145.261,145.261,145.1619,145.1619,6803.0
2018-08-09 13:55:00,161.18,161.25,161.16,161.25,21516.0,145.1889,145.2519,145.1709,145.2519,21516.0
2018-08-09 14:00:00,161.25,161.26,161.15,161.16,15183.0,145.2519,145.261,145.1619,145.1709,15183.0
2018-08-09 14:05:00,161.15,161.15,161.05,161.05,6747.0,145.1619,145.1619,145.0718,145.0718,6747.0
2018-08-09 14:10:00,161.08,161.12,161.06,161.06,8592.0,145.0988,145.1348,145.0808,145.0808,8592.0
2018-08-09 14:15:00,161.05,161.05,160.89,160.92,7827.0,145.0718,145.0718,144.9277,144.9547,7827.0
2018-08-09 14:20:00,160.92,160.96,160.92,160.95,6025.0,144.9547,144.9907,144.9547,144.9817,6025.0
2018-08-09 14:25:00,160.92,160.94,160.89,160.89,6706.0,144.9547,144.9727,144.9277,144.9277,6706.0
2018-08-09 14:30:00,160.87,160.91,160.86,160.86,8953.0,144.9096,144.9457,144.9006,144.9006,8953.0
2018-08-09 14:35:00,160.86,160.87,160.81,160.86,11161.0,144.9006,144.9096,144.8556,144.9006,11161.0
2018-08-09 14:40:00,160.85,160.89,160.83,160.89,5318.0,144.8916,144.9277,144.8736,144.9277,5318.0
2018-08-09 14:45:00,160.88,160.92,160.88,160.9,6464.0,144.9187,144.9547,144.9187,144.9367,6464.0
2018-08-09 14:50:00,160.92,161.02,160.9,161.01,9720.0,144.9547,145.0448,144.9367,145.0358,9720.0
2018-08-09 14:55:00,161.02,161.02,160.93,161.01,18684.0,145.0448,145.0448,144.9637,145.0358,18684.0
2018-08-09 15:00:00,161.01,161.08,160.97,161.05,14697.0,145.0358,145.0988,144.9997,145.0718,14697.0
2018-08-09 15:05:00,161.05,161.06,160.93,160.93,7890.0,145.0718,145.0808,144.9637,144.9637,7890.0
2018-08-09 15:10:00,160.93,160.96,160.91,160.94,8549.0,144.9637,144.9907,144.9457,144.9727,8549.0
2018-08-09 15:15:00,160.94,161.04,160.94,161.04,10299.0,144.9727,145.0628,144.9727,145.0628,10299.0
2018-08-09 15:20:00,161.05,161.05,160.99,161.02,26315.0,145.0718,145.0718,145.0177,145.0448,26315.0
2018-08-09 15:25:00,161.02,161.06,161.01,161.03,13835.0,145.0448,145.0808,145.0358,145.0538,13835.0
2018-08-09 15:30:00,161.02,161.06,160.9,160.91,15957.0,145.0448,145.0808,144.9367,144.9457,15957.0
2018-08-09 15:35:00,160.92,160.96,160.84,160.92,19859.0,144.9547,144.9907,144.8826,144.9547,19859.0
2018-08-09 15:40:00,160.9,160.92,160.86,160.87,16763.0,144.9367,144.9547,144.9006,144.9096,16763.0
2018-08-09 15:45:00,160.86,160.87,160.54,160.59,25174.0,144.9006,144.9096,144.6124,144.6574,25174.0
2018-08-09 15:50:00,160.61,160.72,160.58,160.66,27389.0,144.6754,144.7745,144.6484,144.7205,27389.0
2018-08-09 15:55:00,160.68,160.69,160.57,160.66,87862.0,144.7385,144.7475,144.6394,144.7205,87862.0
2018-08-10 09:30:00,160.05,160.44,159.87,160.37,28076.0,144.171,144.5223,144.0089,144.4592,28076.0
2018-08-10 09:35:00,160.3,160.7,160.3,160.46,26158.0,144.3962,144.7565,144.3962,144.5403,26158.0
2018-08-10 09:40:00,160.52,160.86,160.52,160.78,12507.0,144.5944,144.9006,144.5944,144.8286,12507.0
2018-08-10 09:45:00,160.81,161.25,160.8,161.23,12843.0,144.8556,145.2519,144.8466,145.2339,12843.0
2018-08-10 09:50:00,161.24,161.47,161.24,161.36,20797.0,145.2429,145.4501,145.2429,145.351,20797.0
2018-08-10 09:55:00,161.42,161.43,161.08,161.08,19050.0,145.4051,145.4141,145.0988,145.0988,19050.0
2018-08-10 10:00:00,161.01,161.02,160.84,160.85,5977.0,145.0358,145.0448,144.8826,144.8916,5977.0
2018-08-10 10:05:00,160.85,161.03,160.84,161.0,8148.0,144.8916,145.0538,144.8826,145.0267,8148.0
2018-08-10 10:10:00,161.03,161.1,161.0,161.02,9598.0,145.0538,145.1168,145.0267,145.0448,9598.0
2018-08-10 10:15:00,161.03,161.12,160.97,161.01,6508.0,145.0538,145.1348,144.9997,145.0358,6508.0
2018-08-10 10:20:00,161.0,161.17,160.97,161.16,3736.0,145.0267,145.1799,144.9997,145.1709,3736.0
2018-08-10 10:25:00,161.11,161.14,160.88,160.93,6524.0,145.1258,145.1529,144.9187,144.9637,6524.0
2018-08-10 10:30:00,160.93,161.19,160.92,161.15,9823.0,144.9637,145.1979,144.9547,145.1619,9823.0
2018-08-10 10:35:00,161.18,161.23,160.94,160.97,11899.0,145.1889,145.2339,144.9727,144.9997,11899.0
2018-08-10 10:40:00,160.95,160.99,160.81,160.92,18415.0,144.9817,145.0177,144.8556,144.9547,18415.0
2018-08-10 10:45:00,160.88,160.99,160.77,160.94,5968.0,144.9187,145.0177,144.8196,144.9727,5968.0
2018-08-10 10:50:00,160.94,160.96,160.83,160.89,11655.0,144.9727,144.9907,144.8736,144.9277,11655.0
2018-08-10 10:55:00,160.86,160.91,160.8,160.86,20423.0,144.9006,144.9457,144.8466,144.9006,20423.0
2018-08-10 11:00:00,160.88,160.89,160.83,160.88,16689.0,144.9187,144.9277,144.8736,144.9187,16689.0
2018-08-10 11:05:00,160.86,160.9,160.75,160.75,18153.0,144.9006,144.9367,144.8015,144.8015,18153.0
2018-08-10 11:10:00,160.71,160.77,160.66,160.77,5122.0,144.7655,144.8196,144.7205,144.8196,5122.0
2018-08-10 11:15:00,160.76,160.81,160.72,160.79,4084.0,144.8106,144.8556,144.7745,144.8376,4084.0
2018-08-10 11:20:00,160.82,160.92,160.8,160.91,10063.0,144.8646,144.9547,144.8466,144.9457,10063.0
2018-08-10 11:25:00,160.9,160.94,160.76,160.76,29287.0,144.9367,144.9727,144.8106,144.8106,29287.0
2018-08-10 11:30:00,160.78,161.03,160.78,161.02,6840.0,144.8286,145.0538,144.8286,145.0448,6840.0
2018-08-10 11:35:00,161.03,161.03,160.86,160.86,6300.0,145.0538,145.0538,144.9006,144.9006,6300.0
2018-08-10 11:40:00,160.88,160.91,160.81,160.87,7792.0,144.9187,144.9457,144.8556,144.9096,7792.0
2018-08-10 11:45:00,160.87,160.89,160.73,160.89,4469.0,144.9096,144.9277,144.7835,144.9277,4469.0
2018-08-10 11:50:00,160.87,160.91,160.84,160.87,3593.0,144.9096,144.9457,144.8826,144.9096,3593.0
2018-08-10 11:55:00,160.87,160.98,160.81,160.85,16096.0,144.9096,145.0087,144.8556,144.8916,16096.0
2018-08-10 12:00:00,160.81,160.82,160.66,160.71,4108.0,144.8556,144.8646,144.7205,144.7655,4108.0
2018-08-10 12:05:00,160.67,160.79,160.66,160.68,3073.0,144.7295,144.8376,144.7205,144.7385,3073.0
2018-08-10 12:10:00,160.66,160.72,160.62,160.65,2881.0,144.7205,144.7745,144.6844,144.7115,2881.0
2018-08-10 12:15:00,160.67,160.73,160.64,160.73,2879.0,144.7295,144.7835,144.7025,144.7835,2879.0
2018-08-10 12:20:00,160.72,160.74,160.69,160.69,3228.0,144.7745,144.7925,144.7475,144.7475,3228.0
2018-08-10 12:25:00,160.72,160.79,160.68,160.77,4431.0,144.7745,144.8376,144.7385,144.8196,4431.0
2018-08-10 12:30:00,160.79,160.91,160.75,160.91,5412.0,144.8376,144.9457,144.8015,144.9457,5412.0
2018-08-10 12:35:00,160.88,160.89,160.8,160.83,5009.0,144.9187,144.9277,144.8466,144.8736,5009.0
2018-08-10 12:40:00,160.81,160.87,160.77,160.84,5916.0,144.8556,144.9096,144.8196,144.8826,5916.0
2018-08-10 12:45:00,160.82,160.88,160.78,160.88,3740.0,144.8646,144.9187,144.8286,144.9187,3740.0
2018-08-10 12:50:00,160.84,160.96,160.77,160.94,15749.0,144.8826,144.9907,144.8196,144.9727,15749.0
2018-08-10 12:55:00,160.94,160.97,160.84,160.9,28089.0,144.9727,144.9997,144.8826,144.9367,28089.0
2018-08-10 13:00:00,160.88,160.9,160.85,160.86,6794.0,144.9187,144.9367,144.8916,144.9006,6794.0
2018-08-10 13:05:00,160.87,160.91,160.86,160.9,2835.0,144.9096,144.9457,144.9006,144.9367,2835.0
2018-08-10 13:10:00,160.91,160.94,160.88,160.89,12542.0,144.9457,144.9727,144.9187,144.9277,12542.0
2018-08-10 13:15:00,160.89,160.92,160.79,160.79,14169.0,144.9277,144.9547,144.8376,144.8376,14169.0
2018-08-10 13:20:00,160.8,160.88,160.8,160.88,4900.0,144.8466,144.9187,144.8466,144.9187,4900.0
2018-08-10 13:25:00,160.86,160.9,160.84,160.86,5172.0,144.9006,144.9367,144.8826,144.9006,5172.0
2018-08-10 13:30:00,160.88,160.88,160.81,160.82,6394.0,144.9187,144.9187,144.8556,144.8646,6394.0
2018-08-10 13:35:00,160.82,160.82,160.67,160.67,14745.0,144.8646,144.8646,144.7295,144.7295,14745.0
2018-08-10 13:40:00,160.68,160.71,160.57,160.57,7056.0,144.7385,144.7655,144.6394,144.6394,7056.0
2018-08-10 13:45:00,160.56,160.59,160.45,160.57,11181.0,144.6304,144.6574,144.5313,144.6394,11181.0
2018-08-10 13:50:00,160.55,160.6,160.53,160.53,4125.0,144.6214,144.6664,144.6034,144.6034,4125.0
2018-08-10 13:55:00,160.57,160.58,160.53,160.53,7148.0,144.6394,144.6484,144.6034,144.6034,7148.0
2018-08-10 14:00:00,160.53,160.68,160.53,160.59,12834.0,144.6034,144.7385,144.6034,144.6574,12834.0
2018-08-10 14:05:00,160.59,160.65,160.5,160.61,8233.0,144.6574,144.7115,144.5764,144.6754,8233.0
2018-08-10 14:10:00,160.6,160.75,160.58,160.73,7815.0,144.6664,144.8015,144.6484,144.7835,7815.0
2018-08-10 14:15:00,160.73,160.73,160.68,160.68,5222.0,144.7835,144.7835,144.7385,144.7385,5222.0
2018-08-10 14:20:00,160.7,160.7,160.55,160.57,6123.0,144.7565,144.7565,144.6214,144.6394,6123.0
2018-08-10 14:25:00,160.57,160.63,160.38,160.38,11897.0,144.6394,144.6935,144.4683,144.4683,11897.0
2018-08-10 14:30:00,160.35,160.51,160.32,160.44,5869.0,144.4412,144.5854,144.4142,144.5223,5869.0
2018-08-10 14:35:00,160.42,160.48,160.41,160.48,4375.0,144.5043,144.5583,144.4953,144.5583,4375.0
2018-08-10 14:40:00,160.45,160.59,160.44,160.59,4630.0,144.5313,144.6574,144.5223,144.6574,4630.0
2018-08-10 14:45:00,160.55,160.62,160.52,160.54,13680.0,144.6214,144.6844,144.5944,144.6124,13680.0
2018-08-10 14:50:00,160.57,160.69,160.56,160.64,7489.0,144.6394,144.7475,144.6304,144.7025,7489.0
2018-08-10 14:55:00,160.67,160.73,160.65,160.65,10537.0,144.7295,144.7835,144.7115,144.7115,10537.0
2018-08-10 15:00:00,160.65,160.7,160.51,160.69,18649.0,144.7115,144.7565,144.5854,144.7475,18649.0
2018-08-10 15:05:00,160.69,160.69,160.58,160.6,5446.0,144.7475,144.7475,144.6484,144.6664,5446.0
2018-08-10 15:10:00,160.6,160.66,160.57,160.63,10247.0,144.6664,144.7205,144.6394,144.6935,10247.0
2018-08-10 15:15:00,160.65,160.87,160.65,160.82,5567.0,144.7115,144.9096,144.7115,144.8646,5567.0
2018-08-10 15:20:00,160.82,161.09,160.82,160.91,37302.0,144.8646,145.1078,144.8646,144.9457,37302.0
2018-08-10 15:25:00,160.91,161.06,160.79,160.88,32786.0,144.9457,145.0808,144.8376,144.9187,32786.0
2018-08-10 15:30:00,160.88,160.89,160.75,160.76,7208.0,144.9187,144.9277,144.8015,144.8106,7208.0
2018-08-10 15:35:00,160.76,160.78,160.65,160.76,5500.0,144.8106,144.8286,144.7115,144.8106,5500.0
2018-08-10 15:40:00,160.73,160.74,160.57,160.61,11500.0,144.7835,144.7925,144.6394,144.6754,11500.0
2018-08-10 15:45:00,160.59,160.78,160.59,160.71,12458.0,144.6574,144.8286,144.6574,144.7655,12458.0
2018-08-10 15:50:00,160.69,160.86,160.67,160.81,17162.0,144.7475,144.9006,144.7295,144.8556,17162.0
2018-08-10 15:55:00,160.81,160.88,160.68,160.68,74872.0,144.8556,144.9187,144.7385,144.7385,74872.0
2018-08-13 09:30:00,160.73,161.63,160.51,161.63,30870.0,144.7835,145.5942,144.5854,145.5942,30870.0
2018-08-13 09:35:00,161.63,161.9,161.53,161.72,14958.0,145.5942,145.8375,145.5042,145.6753,14958.0
2018-08-13 09:40:00,161.64,161.77,161.45,161.73,13740.0,145.6032,145.7204,145.4321,145.6843,13740.0
2018-08-13 09:45:00,161.71,161.71,161.42,161.42,10721.0,145.6663,145.6663,145.4051,145.4051,10721.0
2018-08-13 09:50:00,161.41,161.47,161.13,161.3,11533.0,145.3961,145.4501,145.1438,145.297,11533.0
2018-08-13 09:55:00,161.34,161.38,161.26,161.38,11094.0,145.333,145.369,145.261,145.369,11094.0
2018-08-13 10:00:00,161.37,161.44,161.3,161.35,11440.0,145.36,145.4231,145.297,145.342,11440.0
2018-08-13 10:05:00,161.35,161.4,161.24,161.29,7779.0,145.342,145.3871,145.2429,145.288,7779.0
2018-08-13 10:10:00,161.27,161.5,161.24,161.42,10446.0,145.27,145.4771,145.2429,145.4051,10446.0
2018-08-13 10:15:00,161.4,161.55,161.4,161.49,5675.0,145.3871,145.5222,145.3871,145.4681,5675.0
2018-08-13 10:20:00,161.52,161.57,161.42,161.51,6943.0,145.4952,145.5402,145.4051,145.4861,6943.0
2018-08-13 10:25:00,161.5,161.56,161.36,161.38,8733.0,145.4771,145.5312,145.351,145.369,8733.0
2018-08-13 10:30:00,161.38,161.45,161.36,161.37,8745.0,145.369,145.4321,145.351,145.36,8745.0
2018-08-13 10:35:00,161.34,161.38,161.27,161.36,9849.0,145.333,145.369,145.27,145.351,9849.0
2018-08-13 10:40:00,161.38,161.45,161.27,161.45,13005.0,145.369,145.4321,145.27,145.4321,13005.0
2018-08-13 10:45:00,161.45,161.48,161.33,161.38,10427.0,145.4321,145.4591,145.324,145.369,10427.0
2018-08-13 10:50:00,161.36,161.64,161.36,161.56,18530.0,145.351,145.6032,145.351,145.5312,18530.0
2018-08-13 10:55:00,161.58,161.58,161.37,161.39,22932.0,145.5492,145.5492,145.36,145.3781,22932.0
2018-08-13 11:00:00,161.42,161.44,161.32,161.37,8124.0,145.4051,145.4231,145.315,145.36,8124.0
2018-08-13 11:05:00,161.37,161.38,161.2,161.27,11296.0,145.36,145.369,145.2069,145.27,11296.0
2018-08-13 11:10:00,161.22,161.28,161.17,161.27,4810.0,145.2249,145.279,145.1799,145.27,4810.0
2018-08-13 11:15:00,161.29,161.31,160.98,161.06,9219.0,145.288,145.306,145.0087,145.0808,9219.0
2018-08-13 11:20:00,161.1,161.1,160.98,161.0,10821.0,145.1168,145.1168,145.0087,145.0267,10821.0
2018-08-13 11:25:00,160.98,160.98,160.86,160.93,7560.0,145.0087,145.0087,144.9006,144.9637,7560.0
2018-08-13 11:30:00,160.91,161.03,160.85,161.02,8004.0,144.9457,145.0538,144.8916,145.0448,8004.0
2018-08-13 11:35:00,161.02,161.02,160.87,160.99,9900.0,145.0448,145.0448,144.9096,145.0177,9900.0
2018-08-13 11:40:00,161.0,161.05,160.92,160.99,16410.0,145.0267,145.0718,144.9547,145.0177,16410.0
2018-08-13 11:45:00,160.99,161.03,160.81,160.81,6284.0,145.0177,145.0538,144.8556,144.8556,6284.0
2018-08-13 11:50:00,160.8,160.85,160.6,160.66,8135.0,144.8466,144.8916,144.6664,144.7205,8135.0
2018-08-13 11:55:00,160.64,160.74,160.58,160.63,6095.0,144.7025,144.7925,144.6484,144.6935,6095.0
2018-08-13 12:00:00,160.57,160.74,160.57,160.74,11068.0,144.6394,144.7925,144.6394,144.7925,11068.0
2018-08-13 12:05:00,160.71,160.71,160.64,160.69,5177.0,144.7655,144.7655,144.7025,144.7475,5177.0
2018-08-13 12:10:00,160.72,160.84,160.7,160.78,5954.0,144.7745,144.8826,144.7565,144.8286,5954.0
2018-08-13 12:15:00,160.78,160.79,160.63,160.63,19283.0,144.8286,144.8376,144.6935,144.6935,19283.0
2018-08-13 12:20:00,160.64,160.72,160.5,160.5,4178.0,144.7025,144.7745,144.5764,144.5764,4178.0
2018-08-13 12:25:00,160.47,160.48,160.3,160.37,6870.0,144.5493,144.5583,144.3962,144.4592,6870.0
2018-08-13 12:30:00,160.4,160.43,160.32,160.35,6069.0,144.4863,144.5133,144.4142,144.4412,6069.0
2018-08-13 12:35:00,160.37,160.48,160.28,160.42,4387.0,144.4592,144.5583,144.3782,144.5043,4387.0
2018-08-13 12:40:00,160.41,160.42,160.34,160.38,3619.0,144.4953,144.5043,144.4322,144.4683,3619.0
2018-08-13 12:45:00,160.42,160.43,160.31,160.33,4845.0,144.5043,144.5133,144.4052,144.4232,4845.0
2018-08-13 12:50:00,160.36,160.5,160.32,160.36,8100.0,144.4502,144.5764,144.4142,144.4502,8100.0
2018-08-13 12:55:00,160.35,160.4,160.27,160.31,11419.0,144.4412,144.4863,144.3692,144.4052,11419.0
2018-08-13 13:00:00,160.25,160.28,160.05,160.08,8002.0,144.3512,144.3782,144.171,144.198,8002.0
2018-08-13 13:05:00,160.09,160.14,160.07,160.11,2901.0,144.207,144.2521,144.189,144.225,2901.0
2018-08-13 13:10:00,160.15,160.25,160.15,160.2,5377.0,144.2611,144.3512,144.2611,144.3061,5377.0
2018-08-13 13:15:00,160.19,160.4,160.15,160.4,5600.0,144.2971,144.4863,144.2611,144.4863,5600.0
2018-08-13 13:20:00,160.43,160.52,160.4,160.45,6824.0,144.5133,144.5944,144.4863,144.5313,6824.0
2018-08-13 13:25:00,160.43,160.52,160.39,160.52,4960.0,144.5133,144.5944,144.4773,144.5944,4960.0
2018-08-13 13:30:00,160.51,160.69,160.51,160.6,6265.0,144.5854,144.7475,144.5854,144.6664,6265.0
2018-08-13 13:35:00,160.59,160.6,160.46,160.46,4953.0,144.6574,144.6664,144.5403,144.5403,4953.0
2018-08-13 13:40:00,160.45,160.56,160.45,160.47,4975.0,144.5313,144.6304,144.5313,144.5493,4975.0
2018-08-13 13:45:00,160.52,160.52,160.41,160.43,4665.0,144.5944,144.5944,144.4953,144.5133,4665.0
2018-08-13 13:50:00,160.46,160.63,160.46,160.61,2800.0,144.5403,144.6935,144.5403,144.6754,2800.0
2018-08-13 13:55:00,160.61,160.61,160.49,160.49,4523.0,144.6754,144.6754,144.5673,144.5673,4523.0
2018-08-13 14:00:00,160.52,160.67,160.51,160.67,11976.0,144.5944,144.7295,144.5854,144.7295,11976.0
2018-08-13 14:05:00,160.63,160.68,160.59,160.6,4398.0,144.6935,144.7385,144.6574,144.6664,4398.0
2018-08-13 14:10:00,160.63,160.71,160.59,160.62,8652.0,144.6935,144.7655,144.6574,144.6844,8652.0
2018-08-13 14:15:00,160.62,160.64,160.58,160.61,4281.0,144.6844,144.7025,144.6484,144.6754,4281.0
2018-08-13 14:20:00,160.62,160.69,160.58,160.64,3696.0,144.6844,144.7475,144.6484,144.7025,3696.0
2018-08-13 14:25:00,160.69,160.78,160.69,160.77,3971.0,144.7475,144.8286,144.7475,144.8196,3971.0
2018-08-13 14:30:00,160.77,160.79,160.63,160.69,19375.0,144.8196,144.8376,144.6935,144.7475,19375.0
2018-08-13 14:35:00,160.71,160.74,160.51,160.51,4394.0,144.7655,144.7925,144.5854,144.5854,4394.0
2018-08-13 14:40:00,160.51,160.67,160.46,160.58,5300.0,144.5854,144.7295,144.5403,144.6484,5300.0
2018-08-13 14:45:00,160.57,160.59,160.54,160.55,4978.0,144.6394,144.6574,144.6124,144.6214,4978.0
2018-08-13 14:50:00,160.54,160.54,160.38,160.43,6935.0,144.6124,144.6124,144.4683,144.5133,6935.0
2018-08-13 14:55:00,160.38,160.54,160.32,160.41,6490.0,144.4683,144.6124,144.4142,144.4953,6490.0
2018-08-13 15:00:00,160.39,160.42,160.34,160.35,10882.0,144.4773,144.5043,144.4322,144.4412,10882.0
2018-08-13 15:05:00,160.35,160.45,160.34,160.43,12665.0,144.4412,144.5313,144.4322,144.5133,12665.0
2018-08-13 15:10:00,160.41,160.55,160.41,160.52,3975.0,144.4953,144.6214,144.4953,144.5944,3975.0
2018-08-13 15:15:00,160.51,160.62,160.51,160.55,6263.0,144.5854,144.6844,144.5854,144.6214,6263.0
2018-08-13 15:20:00,160.51,160.54,160.49,160.49,7976.0,144.5854,144.6124,144.5673,144.5673,7976.0
2018-08-13 15:25:00,160.48,160.57,160.38,160.38,10525.0,144.5583,144.6394,144.4683,144.4683,10525.0
2018-08-13 15:30:00,160.36,160.41,160.31,160.34,9823.0,144.4502,144.4953,144.4052,144.4322,9823.0
2018-08-13 15:35:00,160.33,160.48,160.32,160.46,11522.0,144.4232,144.5583,144.4142,144.5403,11522.0
2018-08-13 15:40:00,160.44,160.5,160.35,160.45,11330.0,144.5223,144.5764,144.4412,144.5313,11330.0
2018-08-13 15:45:00,160.45,160.45,160.21,160.23,17475.0,144.5313,144.5313,144.3151,144.3331,17475.0
2018-08-13 15:50:00,160.22,160.25,160.11,160.24,22605.0,144.3241,144.3512,144.225,144.3421,22605.0
2018-08-13 15:55:00,160.22,160.33,160.15,160.21,66742.0,144.3241,144.4232,144.2611,144.3151,66742.0
2018-08-14 09:30:00,160.09,160.74,160.04,160.45,46112.0,144.207,144.7925,144.162,144.5313,46112.0
2018-08-14 09:35:00,160.47,160.47,160.12,160.32,12517.0,144.5493,144.5493,144.2341,144.4142,12517.0
2018-08-14 09:40:00,160.32,160.39,160.19,160.25,6114.0,144.4142,144.4773,144.2971,144.3512,6114.0
2018-08-14 09:45:00,160.19,160.41,160.01,160.03,6274.0,144.2971,144.4953,144.135,144.153,6274.0
2018-08-14 09:50:00,160.06,160.16,159.9,160.02,8201.0,144.18,144.2701,144.0359,144.144,8201.0
2018-08-14 09:55:00,160.01,160.11,159.95,160.07,11530.0,144.135,144.225,144.0809,144.189,11530.0
2018-08-14 10:00:00,160.15,160.16,159.96,160.0,22884.0,144.2611,144.2701,144.0899,144.126,22884.0
2018-08-14 10:05:00,160.0,160.01,159.89,160.0,25200.0,144.126,144.135,144.0269,144.126,25200.0
2018-08-14 10:10:00,160.03,160.4,159.98,160.4,12115.0,144.153,144.4863,144.1079,144.4863,12115.0
2018-08-14 10:15:00,160.41,160.51,160.38,160.51,16559.0,144.4953,144.5854,144.4683,144.5854,16559.0
2018-08-14 10:20:00,160.47,160.6,160.41,160.44,16380.0,144.5493,144.6664,144.4953,144.5223,16380.0
2018-08-14 10:25:00,160.47,160.75,160.47,160.75,6741.0,144.5493,144.8015,144.5493,144.8015,6741.0
2018-08-14 10:30:00,160.78,161.05,160.73,161.04,22289.0,144.8286,145.0718,144.7835,145.0628,22289.0
2018-08-14 10:35:00,161.01,161.07,160.92,160.94,12982.0,145.0358,145.0898,144.9547,144.9727,12982.0
2018-08-14 10:40:00,161.0,161.0,160.69,160.77,11449.0,145.0267,145.0267,144.7475,144.8196,11449.0
2018-08-14 10:45:00,160.81,161.12,160.8,161.12,8234.0,144.8556,145.1348,144.8466,145.1348,8234.0
2018-08-14 10:50:00,161.08,161.38,160.97,161.37,15604.0,145.0988,145.369,144.9997,145.36,15604.0
2018-08-14 10:55:00,161.39,161.39,161.16,161.22,18610.0,145.3781,145.3781,145.1709,145.2249,18610.0
2018-08-14 11:00:00,161.21,161.25,161.14,161.17,11813.0,145.2159,145.2519,145.1529,145.1799,11813.0
2018-08-14 11:05:00,161.19,161.43,161.18,161.36,14805.0,145.1979,145.4141,145.1889,145.351,14805.0
2018-08-14 11:10:00,161.39,161.46,161.3,161.42,13287.0,145.3781,145.4411,145.297,145.4051,13287.0
2018-08-14 11:15:00,161.46,161.48,161.22,161.23,12511.0,145.4411,145.4591,145.2249,145.2339,12511.0
2018-08-14 11:20:00,161.26,161.46,161.25,161.38,7683.0,145.261,145.4411,145.2519,145.369,7683.0
2018-08-14 11:25:00,161.36,161.47,161.31,161.42,8404.0,145.351,145.4501,145.306,145.4051,8404.0
2018-08-14 11:30:00,161.39,161.41,161.15,161.2,9366.0,145.3781,145.3961,145.1619,145.2069,9366.0
2018-08-14 11:35:00,161.21,161.32,161.21,161.28,5887.0,145.2159,145.315,145.2159,145.279,5887.0
2018-08-14 11:40:00,161.29,161.42,161.29,161.42,2541.0,145.288,145.4051,145.288,145.4051,2541.0
2018-08-14 11:45:00,161.37,161.58,161.22,161.52,16401.0,145.36,145.5492,145.2249,145.4952,16401.0
2018-08-14 11:50:00,161.53,161.53,161.36,161.36,5843.0,145.5042,145.5042,145.351,145.351,5843.0
2018-08-14 11:55:00,161.34,161.36,161.24,161.31,5433.0,145.333,145.351,145.2429,145.306,5433.0
2018-08-14 12:00:00,161.34,161.39,161.32,161.37,4109.0,145.333,145.3781,145.315,145.36,4109.0
2018-08-14 12:05:00,161.36,161.47,161.35,161.43,9427.0,145.351,145.4501,145.342,145.4141,9427.0
2018-08-14 12:10:00,161.43,161.45,161.38,161.39,4241.0,145.4141,145.4321,145.369,145.3781,4241.0
2018-08-14 12:15:00,161.42,161.56,161.42,161.55,7792.0,145.4051,145.5312,145.4051,145.5222,7792.0
2018-08-14 12:20:00,161.56,161.56,161.4,161.47,6324.0,145.5312,145.5312,145.3871,145.4501,6324.0
2018-08-14 12:25:00,161.48,161.54,161.43,161.52,4743.0,145.4591,145.5132,145.4141,145.4952,4743.0
2018-08-14 12:30:00,161.51,161.51,161.44,161.49,3579.0,145.4861,145.4861,145.4231,145.4681,3579.0
2018-08-14 12:35:00,161.5,161.55,161.47,161.54,4071.0,145.4771,145.5222,145.4501,145.5132,4071.0
2018-08-14 12:40:00,161.56,161.56,161.48,161.54,3999.0,145.5312,145.5312,145.4591,145.5132,3999.0
2018-08-14 12:45:00,161.56,161.58,161.39,161.41,10367.0,145.5312,145.5492,145.3781,145.3961,10367.0
2018-08-14 12:50:00,161.43,161.45,161.29,161.32,9150.0,145.4141,145.4321,145.288,145.315,9150.0
2018-08-14 12:55:00,161.31,161.37,161.29,161.33,9751.0,145.306,145.36,145.288,145.324,9751.0
2018-08-14 13:00:00,161.31,161.45,161.31,161.44,13902.0,145.306,145.4321,145.306,145.4231,13902.0
2018-08-14 13:05:00,161.43,161.46,161.35,161.46,5834.0,145.4141,145.4411,145.342,145.4411,5834.0
2018-08-14 13:10:00,161.45,161.45,161.36,161.39,6211.0,145.4321,145.4321,145.351,145.3781,6211.0
2018-08-14 13:15:00,161.39,161.46,161.38,161.41,14893.0,145.3781,145.4411,145.369,145.3961,14893.0
2018-08-14 13:20:00,161.43,161.45,161.35,161.39,5643.0,145.4141,145.4321,145.342,145.3781,5643.0
2018-08-14 13:25:00,161.4,161.4,161.3,161.39,5459.0,145.3871,145.3871,145.297,145.3781,5459.0
2018-08-14 13:30:00,161.39,161.39,161.31,161.36,7185.0,145.3781,145.3781,145.306,145.351,7185.0
2018-08-14 13:35:00,161.4,161.43,161.37,161.41,6254.0,145.3871,145.4141,145.36,145.3961,6254.0
2018-08-14 13:40:00,161.4,161.41,161.32,161.34,5230.0,145.3871,145.3961,145.315,145.333,5230.0
2018-08-14 13:45:00,161.31,161.39,161.31,161.36,6919.0,145.306,145.3781,145.306,145.351,6919.0
2018-08-14 13:50:00,161.36,161.37,161.32,161.35,5550.0,145.351,145.36,145.315,145.342,5550.0
2018-08-14 13:55:00,161.34,161.41,161.33,161.38,8222.0,145.333,145.3961,145.324,145.369,8222.0
2018-08-14 14:00:00,161.39,161.47,161.33,161.38,17874.0,145.3781,145.4501,145.324,145.369,17874.0
2018-08-14 14:05:00,161.37,161.39,161.19,161.19,12623.0,145.36,145.3781,145.1979,145.1979,12623.0
2018-08-14 14:10:00,161.2,161.27,161.17,161.18,7480.0,145.2069,145.27,145.1799,145.1889,7480.0
2018-08-14 14:15:00,161.19,161.24,161.17,161.24,8557.0,145.1979,145.2429,145.1799,145.2429,8557.0
2018-08-14 14:20:00,161.24,161.27,161.1,161.17,9908.0,145.2429,145.27,145.1168,145.1799,9908.0
2018-08-14 14:25:00,161.18,161.23,161.08,161.21,6945.0,145.1889,145.2339,145.0988,145.2159,6945.0
2018-08-14 14:30:00,161.21,161.39,161.2,161.39,5436.0,145.2159,145.3781,145.2069,145.3781,5436.0
2018-08-14 14:35:00,161.4,161.46,161.39,161.44,10251.0,145.3871,145.4411,145.3781,145.4231,10251.0
2018-08-14 14:40:00,161.44,161.47,161.4,161.43,4584.0,145.4231,145.4501,145.3871,145.4141,4584.0
2018-08-14 14:45:00,161.45,161.48,161.37,161.39,92149.0,145.4321,145.4591,145.36,145.3781,92149.0
2018-08-14 14:50:00,161.4,161.5,161.4,161.5,9595.0,145.3871,145.4771,145.3871,145.4771,9595.0
2018-08-14 14:55:00,161.49,161.5,161.44,161.47,13833.0,145.4681,145.4771,145.4231,145.4501,13833.0
2018-08-14 15:00:00,161.48,161.48,161.45,161.48,3557.0,145.4591,145.4591,145.4321,145.4591,3557.0
2018-08-14 15:05:00,161.48,161.53,161.47,161.5,11652.0,145.4591,145.5042,145.4501,145.4771,11652.0
2018-08-14 15:10:00,161.51,161.58,161.5,161.57,10552.0,145.4861,145.5492,145.4771,145.5402,10552.0
2018-08-14 15:15:00,161.58,161.6,161.55,161.58,10584.0,145.5492,145.5672,145.5222,145.5492,10584.0
2018-08-14 15:20:00,161.57,161.6,161.51,161.6,10908.0,145.5402,145.5672,145.4861,145.5672,10908.0
2018-08-14 15:25:00,161.59,161.63,161.56,161.57,10098.0,145.5582,145.5942,145.5312,145.5402,10098.0
2018-08-14 15:30:00,161.59,161.59,161.49,161.56,10107.0,145.5582,145.5582,145.4681,145.5312,10107.0
2018-08-14 15:35:00,161.56,161.58,161.47,161.53,15036.0,145.5312,145.5492,145.4501,145.5042,15036.0
2018-08-14 15:40:00,161.53,161.53,161.43,161.43,10752.0,145.5042,145.5042,145.4141,145.4141,10752.0
2018-08-14 15:45:00,161.43,161.45,161.34,161.34,24364.0,145.4141,145.4321,145.333,145.333,24364.0
2018-08-14 15:50:00,161.35,161.38,161.19,161.22,47387.0,145.342,145.369,145.1979,145.2249,47387.0
2018-08-14 15:55:00,161.21,161.24,161.13,161.24,94833.0,145.2159,145.2429,145.1438,145.2429,94833.0
2018-08-15 09:30:00,160.56,160.99,160.56,160.84,25994.0,144.6304,145.0177,144.6304,144.8826,25994.0
2018-08-15 09:35:00,160.93,161.44,160.83,161.27,12565.0,144.9637,145.4231,144.8736,145.27,12565.0
2018-08-15 09:40:00,161.26,161.43,161.14,161.14,12082.0,145.261,145.4141,145.1529,145.1529,12082.0
2018-08-15 09:45:00,161.14,161.2,160.9,160.99,11969.0,145.1529,145.2069,144.9367,145.0177,11969.0
2018-08-15 09:50:00,160.96,161.1,160.84,160.97,17082.0,144.9907,145.1168,144.8826,144.9997,17082.0
2018-08-15 09:55:00,160.97,160.98,160.7,160.78,26198.0,144.9997,145.0087,144.7565,144.8286,26198.0
2018-08-15 10:00:00,160.71,160.74,160.26,160.33,24078.0,144.7655,144.7925,144.3602,144.4232,24078.0
2018-08-15 10:05:00,160.33,160.82,160.15,160.57,15504.0,144.4232,144.8646,144.2611,144.6394,15504.0
2018-08-15 10:10:00,160.54,160.95,160.52,160.76,15791.0,144.6124,144.9817,144.5944,144.8106,15791.0
2018-08-15 10:15:00,160.7,160.7,160.34,160.54,13297.0,144.7565,144.7565,144.4322,144.6124,13297.0
2018-08-15 10:20:00,160.49,160.49,160.18,160.41,6726.0,144.5673,144.5673,144.2881,144.4953,6726.0
2018-08-15 10:25:00,160.28,160.32,160.09,160.19,10263.0,144.3782,144.4142,144.207,144.2971,10263.0
2018-08-15 10:30:00,160.24,160.45,160.11,160.17,11785.0,144.3421,144.5313,144.225,144.2791,11785.0
2018-08-15 10:35:00,160.21,160.73,160.18,160.72,4817.0,144.3151,144.7835,144.2881,144.7745,4817.0
2018-08-15 10:40:00,160.78,160.8,160.49,160.5,5481.0,144.8286,144.8466,144.5673,144.5764,5481.0
2018-08-15 10:45:00,160.4,160.63,160.39,160.41,8892.0,144.4863,144.6935,144.4773,144.4953,8892.0
2018-08-15 10:50:00,160.37,160.37,160.2,160.35,7623.0,144.4592,144.4592,144.3061,144.4412,7623.0
2018-08-15 10:55:00,160.31,160.52,160.27,160.35,8277.0,144.4052,144.5944,144.3692,144.4412,8277.0
2018-08-15 11:00:00,160.32,160.57,160.24,160.54,8466.0,144.4142,144.6394,144.3421,144.6124,8466.0
2018-08-15 11:05:00,160.52,160.78,160.35,160.74,16925.0,144.5944,144.8286,144.4412,144.7925,16925.0
2018-08-15 11:10:00,160.7,160.92,160.7,160.78,17799.0,144.7565,144.9547,144.7565,144.8286,17799.0
2018-08-15 11:15:00,160.81,160.85,160.58,160.81,9440.0,144.8556,144.8916,144.6484,144.8556,9440.0
2018-08-15 11:20:00,160.74,160.87,160.64,160.79,14701.0,144.7925,144.9096,144.7025,144.8376,14701.0
2018-08-15 11:25:00,160.81,161.02,160.66,160.7,16573.0,144.8556,145.0448,144.7205,144.7565,16573.0
2018-08-15 11:30:00,160.73,160.74,160.56,160.62,7813.0,144.7835,144.7925,144.6304,144.6844,7813.0
2018-08-15 11:35:00,160.63,160.78,160.48,160.49,7693.0,144.6935,144.8286,144.5583,144.5673,7693.0
2018-08-15 11:40:00,160.52,160.53,160.33,160.34,4967.0,144.5944,144.6034,144.4232,144.4322,4967.0
2018-08-15 11:45:00,160.33,160.35,160.19,160.35,7499.0,144.4232,144.4412,144.2971,144.4412,7499.0
2018-08-15 11:50:00,160.35,160.35,160.22,160.23,5001.0,144.4412,144.4412,144.3241,144.3331,5001.0
2018-08-15 11:55:00,160.3,160.35,160.09,160.09,4195.0,144.3962,144.4412,144.207,144.207,4195.0
2018-08-15 12:00:00,160.12,160.18,160.09,160.11,5716.0,144.2341,144.2881,144.207,144.225,5716.0
2018-08-15 12:05:00,160.12,160.31,160.02,160.25,10080.0,144.2341,144.4052,144.144,144.3512,10080.0
2018-08-15 12:10:00,160.22,160.29,160.18,160.25,5602.0,144.3241,144.3872,144.2881,144.3512,5602.0
2018-08-15 12:15:00,160.24,160.3,160.16,160.3,7217.0,144.3421,144.3962,144.2701,144.3962,7217.0
2018-08-15 12:20:00,160.26,160.34,160.14,160.33,8247.0,144.3602,144.4322,144.2521,144.4232,8247.0
2018-08-15 12:25:00,160.34,160.44,160.32,160.4,8775.0,144.4322,144.5223,144.4142,144.4863,8775.0
2018-08-15 12:30:00,160.42,160.59,160.37,160.53,10241.0,144.5043,144.6574,144.4592,144.6034,10241.0
2018-08-15 12:35:00,160.56,160.59,160.46,160.55,5033.0,144.6304,144.6574,144.5403,144.6214,5033.0
2018-08-15 12:40:00,160.59,160.59,160.39,160.49,10694.0,144.6574,144.6574,144.4773,144.5673,10694.0
2018-08-15 12:45:00,160.49,160.49,160.27,160.28,7738.0,144.5673,144.5673,144.3692,144.3782,7738.0
2018-08-15 12:50:00,160.29,160.38,160.25,160.25,6234.0,144.3872,144.4683,144.3512,144.3512,6234.0
2018-08-15 12:55:00,160.27,160.39,160.27,160.39,7177.0,144.3692,144.4773,144.3692,144.4773,7177.0
2018-08-15 13:00:00,160.41,160.41,160.29,160.4,4354.0,144.4953,144.4953,144.3872,144.4863,4354.0
2018-08-15 13:05:00,160.4,160.56,160.37,160.49,7762.0,144.4863,144.6304,144.4592,144.5673,7762.0
2018-08-15 13:10:00,160.51,160.53,160.34,160.42,5973.0,144.5854,144.6034,144.4322,144.5043,5973.0
2018-08-15 13:15:00,162.05,162.05,160.29,160.29,7009.0,145.9726,145.9726,144.3872,144.3872,7009.0
2018-08-15 13:20:00,160.29,160.39,160.1,160.12,8067.0,144.3872,144.4773,144.216,144.2341,8067.0
2018-08-15 13:25:00,160.17,160.3,160.17,160.25,11916.0,144.2791,144.3962,144.2791,144.3512,11916.0
2018-08-15 13:30:00,160.28,160.28,160.08,160.12,7642.0,144.3782,144.3782,144.198,144.2341,7642.0
2018-08-15 13:35:00,160.09,160.12,160.03,160.09,5141.0,144.207,144.2341,144.153,144.207,5141.0
2018-08-15 13:40:00,160.13,160.28,160.08,160.22,5031.0,144.2431,144.3782,144.198,144.3241,5031.0
2018-08-15 13:45:00,160.23,160.29,160.1,160.14,6134.0,144.3331,144.3872,144.216,144.2521,6134.0
2018-08-15 13:50:00,160.15,160.2,160.09,160.15,4955.0,144.2611,144.3061,144.207,144.2611,4955.0
2018-08-15 13:55:00,160.18,160.21,160.11,160.12,5523.0,144.2881,144.3151,144.225,144.2341,5523.0
2018-08-15 14:00:00,160.09,160.19,160.03,160.18,7614.0,144.207,144.2971,144.153,144.2881,7614.0
2018-08-15 14:05:00,160.14,160.14,159.94,159.98,11215.0,144.2521,144.2521,144.0719,144.1079,11215.0
2018-08-15 14:10:00,159.99,160.02,159.76,159.76,8355.0,144.117,144.144,143.9098,143.9098,8355.0
2018-08-15 14:15:00,159.78,159.96,159.78,159.92,7701.0,143.9278,144.0899,143.9278,144.0539,7701.0
2018-08-15 14:20:00,159.93,160.04,159.89,159.96,5183.0,144.0629,144.162,144.0269,144.0899,5183.0
2018-08-15 14:25:00,159.95,159.95,159.8,159.83,8788.0,144.0809,144.0809,143.9458,143.9728,8788.0
2018-08-15 14:30:00,159.84,159.95,159.78,159.95,7935.0,143.9818,144.0809,143.9278,144.0809,7935.0
2018-08-15 14:35:00,159.92,160.09,159.92,160.05,8173.0,144.0539,144.207,144.0539,144.171,8173.0
2018-08-15 14:40:00,160.0,160.0,159.91,159.96,24870.0,144.126,144.126,144.0449,144.0899,24870.0
2018-08-15 14:45:00,159.92,159.94,159.78,159.88,12150.0,144.0539,144.0719,143.9278,144.0179,12150.0
2018-08-15 14:50:00,159.9,160.03,159.87,160.01,10334.0,144.0359,144.153,144.0089,144.135,10334.0
2018-08-15 14:55:00,160.0,160.24,160.0,160.24,13183.0,144.126,144.3421,144.126,144.3421,13183.0
2018-08-15 15:00:00,160.26,160.44,160.23,160.38,8931.0,144.3602,144.5223,144.3331,144.4683,8931.0
2018-08-15 15:05:00,160.36,160.48,160.35,160.41,5010.0,144.4502,144.5583,144.4412,144.4953,5010.0
2018-08-15 15:10:00,160.43,160.43,160.26,160.26,9078.0,144.5133,144.5133,144.3602,144.3602,9078.0
2018-08-15 15:15:00,160.23,160.34,160.2,160.27,11157.0,144.3331,144.4322,144.3061,144.3692,11157.0
2018-08-15 15:20:00,160.29,160.34,160.25,160.34,9809.0,144.3872,144.4322,144.3512,144.4322,9809.0
2018-08-15 15:25:00,160.33,160.46,160.31,160.46,16934.0,144.4232,144.5403,144.4052,144.5403,16934.0
2018-08-15 15:30:00,160.48,160.77,160.48,160.7,15179.0,144.5583,144.8196,144.5583,144.7565,15179.0
2018-08-15 15:35:00,160.71,160.77,160.59,160.61,17022.0,144.7655,144.8196,144.6574,144.6754,17022.0
2018-08-15 15:40:00,160.59,160.59,160.35,160.39,26557.0,144.6574,144.6574,144.4412,144.4773,26557.0
2018-08-15 15:45:00,160.38,160.58,160.33,160.45,65931.0,144.4683,144.6484,144.4232,144.5313,65931.0
2018-08-15 15:50:00,160.39,160.41,160.27,160.29,48087.0,144.4773,144.4953,144.3692,144.3872,48087.0
2018-08-15 15:55:00,160.31,160.47,160.25,160.41,114871.0,144.4052,144.5493,144.3512,144.4953,114871.0
2018-08-16 09:30:00,161.8,162.8,161.51,162.78,42671.0,145.7474,146.6482,145.4861,146.6301,42671.0
2018-08-16 09:35:00,162.71,162.76,161.88,161.89,13085.0,146.5671,146.6121,145.8194,145.8284,13085.0
2018-08-16 09:40:00,161.98,162.25,161.92,161.92,8404.0,145.9095,146.1527,145.8555,145.8555,8404.0
2018-08-16 09:45:00,161.94,162.01,161.69,161.74,15958.0,145.8735,145.9365,145.6483,145.6933,15958.0
2018-08-16 09:50:00,161.8,162.01,161.79,161.82,8387.0,145.7474,145.9365,145.7384,145.7654,8387.0
2018-08-16 09:55:00,161.84,161.94,161.81,161.84,5698.0,145.7834,145.8735,145.7564,145.7834,5698.0
2018-08-16 10:00:00,161.91,162.04,161.89,161.9,11618.0,145.8465,145.9636,145.8284,145.8375,11618.0
2018-08-16 10:05:00,161.93,162.2,161.93,162.11,11992.0,145.8645,146.1077,145.8645,146.0266,11992.0
2018-08-16 10:10:00,162.11,162.18,161.98,162.15,9045.0,146.0266,146.0897,145.9095,146.0627,9045.0
2018-08-16 10:15:00,162.17,162.23,162.08,162.12,21346.0,146.0807,146.1347,145.9996,146.0356,21346.0
2018-08-16 10:20:00,162.12,162.32,162.11,162.29,26993.0,146.0356,146.2158,146.0266,146.1888,26993.0
2018-08-16 10:25:00,162.31,162.52,162.16,162.51,17693.0,146.2068,146.3959,146.0717,146.3869,17693.0
2018-08-16 10:30:00,162.52,162.53,162.29,162.37,14976.0,146.3959,146.405,146.1888,146.2608,14976.0
2018-08-16 10:35:00,162.37,162.37,162.15,162.2,7227.0,146.2608,146.2608,146.0627,146.1077,7227.0
2018-08-16 10:40:00,162.2,162.37,162.15,162.3,5147.0,146.1077,146.2608,146.0627,146.1978,5147.0
2018-08-16 10:45:00,162.32,162.43,162.27,162.38,5833.0,146.2158,146.3149,146.1707,146.2698,5833.0
2018-08-16 10:50:00,162.34,162.37,162.17,162.31,11072.0,146.2338,146.2608,146.0807,146.2068,11072.0
2018-08-16 10:55:00,162.35,162.4,162.24,162.38,10705.0,146.2428,146.2878,146.1437,146.2698,10705.0
2018-08-16 11:00:00,162.41,162.51,162.39,162.51,23437.0,146.2969,146.3869,146.2788,146.3869,23437.0
2018-08-16 11:05:00,162.5,162.61,162.48,162.48,23454.0,146.3779,146.477,146.3599,146.3599,23454.0
2018-08-16 11:10:00,162.48,162.62,162.36,162.53,21135.0,146.3599,146.486,146.2518,146.405,21135.0
2018-08-16 11:15:00,162.53,162.66,162.53,162.61,8610.0,146.405,146.5221,146.405,146.477,8610.0
2018-08-16 11:20:00,162.61,162.8,162.57,162.77,14741.0,146.477,146.6482,146.441,146.6211,14741.0
2018-08-16 11:25:00,162.79,162.87,162.75,162.87,36849.0,146.6392,146.7112,146.6031,146.7112,36849.0
2018-08-16 11:30:00,162.85,162.94,162.8,162.91,19376.0,146.6932,146.7743,146.6482,146.7472,19376.0
2018-08-16 11:35:00,162.91,162.98,162.79,162.92,13823.0,146.7472,146.8103,146.6392,146.7563,13823.0
2018-08-16 11:40:00,162.9,163.07,162.89,163.02,25781.0,146.7382,146.8914,146.7292,146.8463,25781.0
2018-08-16 11:45:00,163.06,163.12,163.01,163.01,13756.0,146.8824,146.9364,146.8373,146.8373,13756.0
2018-08-16 11:50:00,163.02,163.02,162.83,162.84,16194.0,146.8463,146.8463,146.6752,146.6842,16194.0
2018-08-16 11:55:00,162.82,162.84,162.69,162.75,17629.0,146.6662,146.6842,146.5491,146.6031,17629.0
2018-08-16 12:00:00,162.75,162.83,162.73,162.78,30620.0,146.6031,146.6752,146.5851,146.6301,30620.0
2018-08-16 12:05:00,162.76,162.87,162.72,162.83,7763.0,146.6121,146.7112,146.5761,146.6752,7763.0
2018-08-16 12:10:00,162.86,162.94,162.81,162.83,14404.0,146.7022,146.7743,146.6572,146.6752,14404.0
2018-08-16 12:15:00,162.84,162.92,162.84,162.89,6678.0,146.6842,146.7563,146.6842,146.7292,6678.0
2018-08-16 12:20:00,162.87,162.93,162.81,162.82,10359.0,146.7112,146.7653,146.6572,146.6662,10359.0
2018-08-16 12:25:00,162.81,162.88,162.79,162.81,11828.0,146.6572,146.7202,146.6392,146.6572,11828.0
2018-08-16 12:30:00,162.81,162.84,162.74,162.82,14393.0,146.6572,146.6842,146.5941,146.6662,14393.0
2018-08-16 12:35:00,162.78,162.8,162.75,162.77,7382.0,146.6301,146.6482,146.6031,146.6211,7382.0
2018-08-16 12:40:00,162.77,162.79,162.63,162.63,11482.0,146.6211,146.6392,146.495,146.495,11482.0
2018-08-16 12:45:00,162.64,162.71,162.62,162.67,12613.0,146.504,146.5671,146.486,146.5311,12613.0
2018-08-16 12:50:00,162.64,162.7,162.61,162.7,18435.0,146.504,146.5581,146.477,146.5581,18435.0
2018-08-16 12:55:00,162.7,162.74,162.68,162.72,7753.0,146.5581,146.5941,146.5401,146.5761,7753.0
2018-08-16 13:00:00,162.7,162.9,162.7,162.85,26312.0,146.5581,146.7382,146.5581,146.6932,26312.0
2018-08-16 13:05:00,162.87,162.94,162.85,162.86,12834.0,146.7112,146.7743,146.6932,146.7022,12834.0
2018-08-16 13:10:00,162.87,162.92,162.86,162.9,8038.0,146.7112,146.7563,146.7022,146.7382,8038.0
2018-08-16 13:15:00,162.89,162.96,162.87,162.94,12430.0,146.7292,146.7923,146.7112,146.7743,12430.0
2018-08-16 13:20:00,162.94,163.03,162.92,162.99,19371.0,146.7743,146.8553,146.7563,146.8193,19371.0
2018-08-16 13:25:00,162.98,163.01,162.96,162.96,7833.0,146.8103,146.8373,146.7923,146.7923,7833.0
2018-08-16 13:30:00,162.96,162.99,162.92,162.95,11362.0,146.7923,146.8193,146.7563,146.7833,11362.0
2018-08-16 13:35:00,162.96,163.09,162.96,163.09,9367.0,146.7923,146.9094,146.7923,146.9094,9367.0
2018-08-16 13:40:00,163.08,163.08,162.92,162.98,6588.0,146.9004,146.9004,146.7563,146.8103,6588.0
2018-08-16 13:45:00,162.97,162.98,162.78,162.78,5706.0,146.8013,146.8103,146.6301,146.6301,5706.0
2018-08-16 13:50:00,162.8,162.81,162.74,162.76,5962.0,146.6482,146.6572,146.5941,146.6121,5962.0
2018-08-16 13:55:00,162.77,162.84,162.75,162.78,4893.0,146.6211,146.6842,146.6031,146.6301,4893.0
2018-08-16 14:00:00,162.78,162.95,162.75,162.93,24880.0,146.6301,146.7833,146.6031,146.7653,24880.0
2018-08-16 14:05:00,162.91,162.94,162.87,162.93,6100.0,146.7472,146.7743,146.7112,146.7653,6100.0
2018-08-16 14:10:00,162.93,163.05,162.91,163.05,9361.0,146.7653,146.8734,146.7472,146.8734,9361.0
2018-08-16 14:15:00,163.05,163.08,163.0,163.08,10086.0,146.8734,146.9004,146.8283,146.9004,10086.0
2018-08-16 14:20:00,163.06,163.06,163.01,163.03,13286.0,146.8824,146.8824,146.8373,146.8553,13286.0
2018-08-16 14:25:00,163.04,163.06,162.81,162.81,16004.0,146.8644,146.8824,146.6572,146.6572,16004.0
2018-08-16 14:30:00,162.77,162.85,162.66,162.85,16880.0,146.6211,146.6932,146.5221,146.6932,16880.0
2018-08-16 14:35:00,162.83,162.93,162.81,162.89,10703.0,146.6752,146.7653,146.6572,146.7292,10703.0
2018-08-16 14:40:00,162.9,163.04,162.88,163.04,10132.0,146.7382,146.8644,146.7202,146.8644,10132.0
2018-08-16 14:45:00,163.03,163.11,163.01,163.08,19737.0,146.8553,146.9274,146.8373,146.9004,19737.0
2018-08-16 14:50:00,163.09,163.13,163.04,163.13,12841.0,146.9094,146.9454,146.8644,146.9454,12841.0
2018-08-16 14:55:00,163.13,163.18,163.12,163.15,9223.0,146.9454,146.9905,146.9364,146.9634,9223.0
2018-08-16 15:00:00,163.15,163.25,163.13,163.23,20034.0,146.9634,147.0535,146.9454,147.0355,20034.0
2018-08-16 15:05:00,163.23,163.24,163.15,163.16,21556.0,147.0355,147.0445,146.9634,146.9724,21556.0
2018-08-16 15:10:00,163.17,163.25,163.16,163.23,19628.0,146.9815,147.0535,146.9724,147.0355,19628.0
2018-08-16 15:15:00,163.23,163.23,163.12,163.13,17364.0,147.0355,147.0355,146.9364,146.9454,17364.0
2018-08-16 15:20:00,163.09,163.13,163.05,163.1,12149.0,146.9094,146.9454,146.8734,146.9184,12149.0
2018-08-16 15:25:00,163.11,163.19,163.11,163.18,12072.0,146.9274,146.9995,146.9274,146.9905,12072.0
2018-08-16 15:30:00,163.17,163.18,163.01,163.11,23971.0,146.9815,146.9905,146.8373,146.9274,23971.0
2018-08-16 15:35:00,163.11,163.11,163.0,163.02,32165.0,146.9274,146.9274,146.8283,146.8463,32165.0
2018-08-16 15:40:00,163.03,163.04,162.87,162.87,20053.0,146.8553,146.8644,146.7112,146.7112,20053.0
2018-08-16 15:45:00,162.86,162.9,162.79,162.85,39635.0,146.7022,146.7382,146.6392,146.6932,39635.0
2018-08-16 15:50:00,162.84,162.85,162.64,162.71,47079.0,146.6842,146.6932,146.504,146.5671,47079.0
2018-08-16 15:55:00,162.7,162.98,162.66,162.91,117489.0,146.5581,146.8103,146.5221,146.7472,117489.0
2018-08-17 09:30:00,163.47,163.84,163.06,163.72,100733.0,147.2517,147.585,146.8824,147.4769,100733.0
2018-08-17 09:35:00,163.68,164.29,163.62,164.29,43829.0,147.4409,147.9903,147.3868,147.9903,43829.0
2018-08-17 09:40:00,164.35,164.68,164.2,164.61,27956.0,148.0444,148.3416,147.9093,148.2786,27956.0
2018-08-17 09:45:00,164.65,164.68,164.2,164.24,28501.0,148.3146,148.3416,147.9093,147.9453,28501.0
2018-08-17 09:50:00,164.26,164.52,164.11,164.22,24541.0,147.9633,148.1975,147.8282,147.9273,24541.0
2018-08-17 09:55:00,164.24,164.47,163.44,163.99,31731.0,147.9453,148.1525,147.2247,147.7201,31731.0
2018-08-17 10:00:00,163.95,164.18,163.95,164.12,27493.0,147.6841,147.8912,147.6841,147.8372,27493.0
2018-08-17 10:05:00,164.08,164.13,163.93,164.04,39192.0,147.8012,147.8462,147.6661,147.7651,39192.0
2018-08-17 10:10:00,164.03,164.15,163.88,163.95,31295.0,147.7561,147.8642,147.621,147.6841,31295.0
2018-08-17 10:15:00,163.96,164.08,163.91,164.01,17070.0,147.6931,147.8012,147.648,147.7381,17070.0
2018-08-17 10:20:00,164.0,164.19,163.91,163.91,20004.0,147.7291,147.9003,147.648,147.648,20004.0
2018-08-17 10:25:00,163.93,164.14,163.92,164.02,14534.0,147.6661,147.8552,147.657,147.7471,14534.0
2018-08-17 10:30:00,164.02,164.13,163.97,164.09,21002.0,147.7471,147.8462,147.7021,147.8102,21002.0
2018-08-17 10:35:00,164.1,164.14,163.88,163.9,12392.0,147.8192,147.8552,147.621,147.639,12392.0
2018-08-17 10:40:00,163.91,164.1,163.8,164.02,16294.0,147.648,147.8192,147.549,147.7471,16294.0
2018-08-17 10:45:00,164.0,164.36,164.0,164.35,21121.0,147.7291,148.0534,147.7291,148.0444,21121.0
2018-08-17 10:50:00,164.36,164.45,164.32,164.41,26836.0,148.0534,148.1345,148.0174,148.0984,26836.0
2018-08-17 10:55:00,164.38,164.55,164.34,164.55,21930.0,148.0714,148.2245,148.0354,148.2245,21930.0
2018-08-17 11:00:00,164.54,164.63,164.49,164.59,28211.0,148.2155,148.2966,148.1705,148.2606,28211.0
2018-08-17 11:05:00,164.58,164.65,164.5,164.55,20870.0,148.2516,148.3146,148.1795,148.2245,20870.0
2018-08-17 11:10:00,164.53,164.71,164.51,164.7,19937.0,148.2065,148.3687,148.1885,148.3597,19937.0
2018-08-17 11:15:00,164.7,164.88,164.7,164.88,17667.0,148.3597,148.5218,148.3597,148.5218,17667.0
2018-08-17 11:20:00,164.9,164.92,164.79,164.83,18711.0,148.5398,148.5578,148.4407,148.4768,18711.0
2018-08-17 11:25:00,164.81,164.85,164.74,164.83,34803.0,148.4587,148.4948,148.3957,148.4768,34803.0
2018-08-17 11:30:00,164.83,164.9,164.7,164.86,12925.0,148.4768,148.5398,148.3597,148.5038,12925.0
2018-08-17 11:35:00,164.87,164.88,164.76,164.78,16908.0,148.5128,148.5218,148.4137,148.4317,16908.0
2018-08-17 11:40:00,164.8,164.95,164.76,164.93,13891.0,148.4497,148.5849,148.4137,148.5668,13891.0
2018-08-17 11:45:00,164.92,164.93,164.85,164.92,12743.0,148.5578,148.5668,148.4948,148.5578,12743.0
2018-08-17 11:50:00,164.93,165.04,164.88,164.95,30123.0,148.5668,148.6659,148.5218,148.5849,30123.0
2018-08-17 11:55:00,164.96,165.1,164.92,165.05,10663.0,148.5939,148.72,148.5578,148.6749,10663.0
2018-08-17 12:00:00,165.03,165.05,164.99,165.03,18699.0,148.6569,148.6749,148.6209,148.6569,18699.0
2018-08-17 12:05:00,165.03,165.06,164.99,165.03,25208.0,148.6569,148.6839,148.6209,148.6569,25208.0
2018-08-17 12:10:00,165.01,165.03,164.94,165.01,13910.0,148.6389,148.6569,148.5758,148.6389,13910.0
2018-08-17 12:15:00,165.0,165.08,164.99,165.01,8692.0,148.6299,148.702,148.6209,148.6389,8692.0
2018-08-17 12:20:00,165.04,165.15,165.01,165.14,14095.0,148.6659,148.765,148.6389,148.756,14095.0
2018-08-17 12:25:00,165.13,165.17,165.1,165.15,9862.0,148.747,148.783,148.72,148.765,9862.0
2018-08-17 12:30:00,165.13,165.13,164.98,164.99,9122.0,148.747,148.747,148.6119,148.6209,9122.0
2018-08-17 12:35:00,164.98,164.99,164.88,164.91,7193.0,148.6119,148.6209,148.5218,148.5488,7193.0
2018-08-17 12:40:00,164.92,164.98,164.92,164.96,20244.0,148.5578,148.6119,148.5578,148.5939,20244.0
2018-08-17 12:45:00,164.96,164.96,164.86,164.88,4581.0,148.5939,148.5939,148.5038,148.5218,4581.0
2018-08-17 12:50:00,164.89,164.89,164.78,164.78,5345.0,148.5308,148.5308,148.4317,148.4317,5345.0
2018-08-17 12:55:00,164.77,164.77,164.71,164.76,11306.0,148.4227,148.4227,148.3687,148.4137,11306.0
2018-08-17 13:00:00,164.74,164.79,164.74,164.79,6187.0,148.3957,148.4407,148.3957,148.4407,6187.0
2018-08-17 13:05:00,164.78,164.81,164.75,164.75,6491.0,148.4317,148.4587,148.4047,148.4047,6491.0
2018-08-17 13:10:00,164.75,164.76,164.64,164.66,9635.0,148.4047,148.4137,148.3056,148.3236,9635.0
2018-08-17 13:15:00,164.67,164.76,164.66,164.71,7947.0,148.3326,148.4137,148.3236,148.3687,7947.0
2018-08-17 13:20:00,164.71,164.72,164.62,164.62,5811.0,148.3687,148.3777,148.2876,148.2876,5811.0
2018-08-17 13:25:00,164.6,164.63,164.53,164.58,6331.0,148.2696,148.2966,148.2065,148.2516,6331.0
2018-08-17 13:30:00,164.56,164.69,164.56,164.69,4458.0,148.2335,148.3507,148.2335,148.3507,4458.0
2018-08-17 13:35:00,164.7,164.72,164.65,164.66,7084.0,148.3597,148.3777,148.3146,148.3236,7084.0
2018-08-17 13:40:00,164.67,164.7,164.64,164.64,5301.0,148.3326,148.3597,148.3056,148.3056,5301.0
2018-08-17 13:45:00,164.66,164.66,164.58,164.58,3807.0,148.3236,148.3236,148.2516,148.2516,3807.0
2018-08-17 13:50:00,164.58,164.69,164.58,164.65,4616.0,148.2516,148.3507,148.2516,148.3146,4616.0
2018-08-17 13:55:00,164.64,164.77,164.61,164.72,6450.0,148.3056,148.4227,148.2786,148.3777,6450.0
2018-08-17 14:00:00,164.69,164.96,164.61,164.96,13055.0,148.3507,148.5939,148.2786,148.5939,13055.0
2018-08-17 14:05:00,164.97,165.08,164.94,165.03,14259.0,148.6029,148.702,148.5758,148.6569,14259.0
2018-08-17 14:10:00,165.01,165.02,164.82,164.88,4702.0,148.6389,148.6479,148.4678,148.5218,4702.0
2018-08-17 14:15:00,164.95,165.02,164.86,164.86,7117.0,148.5849,148.6479,148.5038,148.5038,7117.0
2018-08-17 14:20:00,164.85,164.92,164.84,164.92,4405.0,148.4948,148.5578,148.4858,148.5578,4405.0
2018-08-17 14:25:00,164.91,164.97,164.86,164.9,7161.0,148.5488,148.6029,148.5038,148.5398,7161.0
2018-08-17 14:30:00,164.89,164.92,164.86,164.88,6537.0,148.5308,148.5578,148.5038,148.5218,6537.0
2018-08-17 14:35:00,164.89,164.94,164.77,164.84,7258.0,148.5308,148.5758,148.4227,148.4858,7258.0
2018-08-17 14:40:00,164.86,164.92,164.82,164.82,7015.0,148.5038,148.5578,148.4678,148.4678,7015.0
2018-08-17 14:45:00,164.86,164.96,164.83,164.93,16962.0,148.5038,148.5939,148.4768,148.5668,16962.0
2018-08-17 14:50:00,164.92,165.05,164.91,165.04,16375.0,148.5578,148.6749,148.5488,148.6659,16375.0
2018-08-17 14:55:00,165.04,165.11,165.02,165.07,11531.0,148.6659,148.729,148.6479,148.6929,11531.0
2018-08-17 15:00:00,165.07,165.13,165.05,165.1,12703.0,148.6929,148.747,148.6749,148.72,12703.0
2018-08-17 15:05:00,165.09,165.14,165.02,165.02,9420.0,148.711,148.756,148.6479,148.6479,9420.0
2018-08-17 15:10:00,165.0,165.06,164.98,165.03,5929.0,148.6299,148.6839,148.6119,148.6569,5929.0
2018-08-17 15:15:00,165.04,165.04,164.93,165.02,9746.0,148.6659,148.6659,148.5668,148.6479,9746.0
2018-08-17 15:20:00,165.02,165.07,165.01,165.05,10049.0,148.6479,148.6929,148.6389,148.6749,10049.0
2018-08-17 15:25:00,165.03,165.05,164.99,165.01,7060.0,148.6569,148.6749,148.6209,148.6389,7060.0
2018-08-17 15:30:00,165.0,165.06,164.91,165.06,18074.0,148.6299,148.6839,148.5488,148.6839,18074.0
2018-08-17 15:35:00,165.07,165.09,165.02,165.05,15687.0,148.6929,148.711,148.6479,148.6749,15687.0
2018-08-17 15:40:00,165.04,165.1,165.04,165.08,22626.0,148.6659,148.72,148.6659,148.702,22626.0
2018-08-17 15:45:00,165.07,165.14,165.04,165.06,30782.0,148.6929,148.756,148.6659,148.6839,30782.0
2018-08-17 15:50:00,165.05,165.08,164.97,165.06,56645.0,148.6749,148.702,148.6029,148.6839,56645.0
2018-08-17 15:55:00,165.06,165.11,164.78,164.9,200136.0,148.6839,148.729,148.4317,148.5398,200136.0
2018-08-20 09:30:00,165.34,165.45,165.23,165.23,28365.0,148.9362,149.0352,148.8371,148.8371,28365.0
2018-08-20 09:35:00,165.41,165.6,165.26,165.42,15080.0,148.9992,149.1704,148.8641,149.0082,15080.0
2018-08-20 09:40:00,165.54,165.64,165.1,165.24,13733.0,149.1163,149.2064,148.72,148.8461,13733.0
2018-08-20 09:45:00,165.19,165.24,165.04,165.1,17304.0,148.801,148.8461,148.6659,148.72,17304.0
2018-08-20 09:50:00,165.09,165.13,164.96,165.06,15003.0,148.711,148.747,148.5939,148.6839,15003.0
2018-08-20 09:55:00,165.08,165.27,165.02,165.27,11139.0,148.702,148.8731,148.6479,148.8731,11139.0
2018-08-20 10:00:00,165.33,165.46,165.28,165.4,7467.0,148.9272,149.0443,148.8821,148.9902,7467.0
2018-08-20 10:05:00,165.37,165.38,165.27,165.34,10077.0,148.9632,148.9722,148.8731,148.9362,10077.0
2018-08-20 10:10:00,165.33,165.37,165.06,165.06,28319.0,148.9272,148.9632,148.6839,148.6839,28319.0
2018-08-20 10:15:00,165.1,165.2,165.05,165.16,12675.0,148.72,148.8101,148.6749,148.774,12675.0
2018-08-20 10:20:00,165.15,165.18,164.99,164.99,9387.0,148.765,148.792,148.6209,148.6209,9387.0
2018-08-20 10:25:00,164.97,164.99,164.81,164.95,7737.0,148.6029,148.6209,148.4587,148.5849,7737.0
2018-08-20 10:30:00,164.92,165.05,164.79,165.02,9041.0,148.5578,148.6749,148.4407,148.6479,9041.0
2018-08-20 10:35:00,165.06,165.08,164.94,165.02,10022.0,148.6839,148.702,148.5758,148.6479,10022.0
2018-08-20 10:40:00,165.01,165.05,164.94,165.0,11391.0,148.6389,148.6749,148.5758,148.6299,11391.0
2018-08-20 10:45:00,164.97,165.09,164.92,165.07,6550.0,148.6029,148.711,148.5578,148.6929,6550.0
2018-08-20 10:50:00,165.09,165.15,165.02,165.03,6408.0,148.711,148.765,148.6479,148.6569,6408.0
2018-08-20 10:55:00,165.0,165.02,164.89,164.95,6424.0,148.6299,148.6479,148.5308,148.5849,6424.0
2018-08-20 11:00:00,164.94,164.98,164.87,164.92,6547.0,148.5758,148.6119,148.5128,148.5578,6547.0
2018-08-20 11:05:00,164.91,165.12,164.9,165.12,5085.0,148.5488,148.738,148.5398,148.738,5085.0
2018-08-20 11:10:00,165.11,165.2,164.96,165.05,5101.0,148.729,148.8101,148.5939,148.6749,5101.0
2018-08-20 11:15:00,165.07,165.12,165.01,165.07,6126.0,148.6929,148.738,148.6389,148.6929,6126.0
2018-08-20 11:20:00,165.09,165.11,164.93,164.99,8531.0,148.711,148.729,148.5668,148.6209,8531.0
2018-08-20 11:25:00,164.99,165.27,164.93,165.25,8074.0,148.6209,148.8731,148.5668,148.8551,8074.0
2018-08-20 11:30:00,165.21,165.25,165.12,165.16,6165.0,148.8191,148.8551,148.738,148.774,6165.0
2018-08-20 11:35:00,165.11,165.21,165.09,165.19,5119.0,148.729,148.8191,148.711,148.801,5119.0
2018-08-20 11:40:00,165.23,165.25,165.17,165.17,5097.0,148.8371,148.8551,148.783,148.783,5097.0
2018-08-20 11:45:00,165.14,165.19,165.12,165.13,2257.0,148.756,148.801,148.738,148.747,2257.0
2018-08-20 11:50:00,165.15,165.29,165.15,165.27,5033.0,148.765,148.8911,148.765,148.8731,5033.0
2018-08-20 11:55:00,165.24,165.28,165.15,165.2,6212.0,148.8461,148.8821,148.765,148.8101,6212.0
2018-08-20 12:00:00,165.21,165.32,165.15,165.29,2710.0,148.8191,148.9181,148.765,148.8911,2710.0
2018-08-20 12:05:00,165.26,165.31,165.26,165.28,5100.0,148.8641,148.9091,148.8641,148.8821,5100.0
2018-08-20 12:10:00,165.31,165.32,165.26,165.29,4528.0,148.9091,148.9181,148.8641,148.8911,4528.0
2018-08-20 12:15:00,165.29,165.29,165.16,165.18,16316.0,148.8911,148.8911,148.774,148.792,16316.0
2018-08-20 12:20:00,165.18,165.27,165.15,165.25,13624.0,148.792,148.8731,148.765,148.8551,13624.0
2018-08-20 12:25:00,165.22,165.31,165.22,165.24,11102.0,148.8281,148.9091,148.8281,148.8461,11102.0
2018-08-20 12:30:00,165.2,165.24,165.15,165.17,6258.0,148.8101,148.8461,148.765,148.783,6258.0
2018-08-20 12:35:00,165.19,165.26,165.15,165.24,6960.0,148.801,148.8641,148.765,148.8461,6960.0
2018-08-20 12:40:00,165.21,165.22,165.13,165.17,3089.0,148.8191,148.8281,148.747,148.783,3089.0
2018-08-20 12:45:00,165.16,165.19,165.09,165.11,3617.0,148.774,148.801,148.711,148.729,3617.0
2018-08-20 12:50:00,165.12,165.14,165.06,165.14,3299.0,148.738,148.756,148.6839,148.756,3299.0
2018-08-20 12:55:00,165.13,165.23,165.13,165.19,5230.0,148.747,148.8371,148.747,148.801,5230.0
2018-08-20 13:00:00,165.19,165.23,165.12,165.14,6078.0,148.801,148.8371,148.738,148.756,6078.0
2018-08-20 13:05:00,165.18,165.26,165.16,165.26,4455.0,148.792,148.8641,148.774,148.8641,4455.0
2018-08-20 13:10:00,165.21,165.26,165.18,165.18,7277.0,148.8191,148.8641,148.792,148.792,7277.0
2018-08-20 13:15:00,165.18,165.23,165.17,165.23,2127.0,148.792,148.8371,148.783,148.8371,2127.0
2018-08-20 13:20:00,165.24,165.34,165.24,165.32,7265.0,148.8461,148.9362,148.8461,148.9181,7265.0
2018-08-20 13:25:00,165.32,165.37,165.31,165.37,4978.0,148.9181,148.9632,148.9091,148.9632,4978.0
2018-08-20 13:30:00,165.37,165.38,165.3,165.31,7332.0,148.9632,148.9722,148.9001,148.9091,7332.0
2018-08-20 13:35:00,165.31,165.32,165.27,165.27,7949.0,148.9091,148.9181,148.8731,148.8731,7949.0
2018-08-20 13:40:00,165.27,165.29,165.23,165.26,7651.0,148.8731,148.8911,148.8371,148.8641,7651.0
2018-08-20 13:45:00,165.25,165.3,165.25,165.3,7748.0,148.8551,148.9001,148.8551,148.9001,7748.0
2018-08-20 13:50:00,165.32,165.34,165.3,165.33,4110.0,148.9181,148.9362,148.9001,148.9272,4110.0
2018-08-20 13:55:00,165.33,165.35,165.31,165.33,4626.0,148.9272,148.9452,148.9091,148.9272,4626.0
2018-08-20 14:00:00,165.32,165.33,165.23,165.24,12963.0,148.9181,148.9272,148.8371,148.8461,12963.0
2018-08-20 14:05:00,165.22,165.36,165.22,165.28,16898.0,148.8281,148.9542,148.8281,148.8821,16898.0
2018-08-20 14:10:00,165.3,165.32,165.25,165.25,8881.0,148.9001,148.9181,148.8551,148.8551,8881.0
2018-08-20 14:15:00,165.26,165.26,165.18,165.2,4855.0,148.8641,148.8641,148.792,148.8101,4855.0
2018-08-20 14:20:00,165.21,165.25,165.17,165.23,6283.0,148.8191,148.8551,148.783,148.8371,6283.0
2018-08-20 14:25:00,165.21,165.28,165.2,165.26,5709.0,148.8191,148.8821,148.8101,148.8641,5709.0
2018-08-20 14:30:00,165.26,165.32,165.24,165.27,8223.0,148.8641,148.9181,148.8461,148.8731,8223.0
2018-08-20 14:35:00,165.31,165.34,165.28,165.34,4400.0,148.9091,148.9362,148.8821,148.9362,4400.0
2018-08-20 14:40:00,165.32,165.33,165.27,165.3,8492.0,148.9181,148.9272,148.8731,148.9001,8492.0
2018-08-20 14:45:00,165.29,165.31,165.24,165.3,11805.0,148.8911,148.9091,148.8461,148.9001,11805.0
2018-08-20 14:50:00,165.29,165.29,165.24,165.26,4800.0,148.8911,148.8911,148.8461,148.8641,4800.0
2018-08-20 14:55:00,165.27,165.31,165.23,165.23,12837.0,148.8731,148.9091,148.8371,148.8371,12837.0
2018-08-20 15:00:00,165.24,165.29,165.21,165.23,5691.0,148.8461,148.8911,148.8191,148.8371,5691.0
2018-08-20 15:05:00,165.24,165.25,165.22,165.25,3931.0,148.8461,148.8551,148.8281,148.8551,3931.0
2018-08-20 15:10:00,165.26,165.35,165.26,165.33,8048.0,148.8641,148.9452,148.8641,148.9272,8048.0
2018-08-20 15:15:00,165.36,165.37,165.34,165.37,6046.0,148.9542,148.9632,148.9362,148.9632,6046.0
2018-08-20 15:20:00,165.38,165.41,165.35,165.38,9721.0,148.9722,148.9992,148.9452,148.9722,9721.0
2018-08-20 15:25:00,165.38,165.43,165.38,165.38,8688.0,148.9722,149.0172,148.9722,148.9722,8688.0
2018-08-20 15:30:00,165.37,165.41,165.34,165.34,14247.0,148.9632,148.9992,148.9362,148.9362,14247.0
2018-08-20 15:35:00,165.35,165.39,165.35,165.37,15525.0,148.9452,148.9812,148.9452,148.9632,15525.0
2018-08-20 15:40:00,165.37,165.38,165.31,165.31,13369.0,148.9632,148.9722,148.9091,148.9091,13369.0
2018-08-20 15:45:00,165.33,165.34,165.29,165.33,14862.0,148.9272,148.9362,148.8911,148.9272,14862.0
2018-08-20 15:50:00,165.32,165.32,165.16,165.21,30146.0,148.9181,148.9181,148.774,148.8191,30146.0
2018-08-20 15:55:00,165.2,165.23,165.05,165.11,58705.0,148.8101,148.8371,148.6749,148.729,58705.0
2018-08-21 09:30:00,165.5,165.9,165.33,165.54,43828.0,149.0803,149.4406,148.9272,149.1163,43828.0
2018-08-21 09:35:00,165.56,165.56,165.23,165.31,6334.0,149.1343,149.1343,148.8371,148.9091,6334.0
2018-08-21 09:40:00,165.31,165.51,165.06,165.51,7808.0,148.9091,149.0893,148.6839,149.0893,7808.0
2018-08-21 09:45:00,165.39,165.56,165.33,165.4,6625.0,148.9812,149.1343,148.9272,148.9902,6625.0
2018-08-21 09:50:00,165.39,165.58,165.36,165.58,8670.0,148.9812,149.1524,148.9542,149.1524,8670.0
2018-08-21 09:55:00,165.55,165.56,165.35,165.37,8000.0,149.1253,149.1343,148.9452,148.9632,8000.0
2018-08-21 10:00:00,165.37,165.47,165.22,165.28,17723.0,148.9632,149.0533,148.8281,148.8821,17723.0
2018-08-21 10:05:00,165.26,165.32,165.0,165.13,19293.0,148.8641,148.9181,148.6299,148.747,19293.0
2018-08-21 10:10:00,165.16,165.22,165.12,165.14,10534.0,148.774,148.8281,148.738,148.756,10534.0
2018-08-21 10:15:00,165.17,165.23,165.04,165.06,9763.0,148.783,148.8371,148.6659,148.6839,9763.0
2018-08-21 10:20:00,165.12,165.25,165.06,165.19,8774.0,148.738,148.8551,148.6839,148.801,8774.0
2018-08-21 10:25:00,165.15,165.36,165.15,165.23,11406.0,148.765,148.9542,148.765,148.8371,11406.0
2018-08-21 10:30:00,165.25,165.34,165.2,165.22,6793.0,148.8551,148.9362,148.8101,148.8281,6793.0
2018-08-21 10:35:00,165.27,165.3,165.22,165.22,10354.0,148.8731,148.9001,148.8281,148.8281,10354.0
2018-08-21 10:40:00,165.22,165.28,165.18,165.28,11870.0,148.8281,148.8821,148.792,148.8821,11870.0
2018-08-21 10:45:00,165.27,165.27,165.18,165.2,7437.0,148.8731,148.8731,148.792,148.8101,7437.0
2018-08-21 10:50:00,165.19,165.29,165.16,165.29,6600.0,148.801,148.8911,148.774,148.8911,6600.0
2018-08-21 10:55:00,165.29,165.34,165.21,165.34,11509.0,148.8911,148.9362,148.8191,148.9362,11509.0
2018-08-21 11:00:00,165.34,165.38,165.2,165.2,12295.0,148.9362,148.9722,148.8101,148.8101,12295.0
2018-08-21 11:05:00,165.22,165.26,165.21,165.26,7931.0,148.8281,148.8641,148.8191,148.8641,7931.0
2018-08-21 11:10:00,165.27,165.27,165.17,165.2,9963.0,148.8731,148.8731,148.783,148.8101,9963.0
2018-08-21 11:15:00,165.18,165.19,165.06,165.08,5666.0,148.792,148.801,148.6839,148.702,5666.0
2018-08-21 11:20:00,165.07,165.09,164.96,165.09,4673.0,148.6929,148.711,148.5939,148.711,4673.0
2018-08-21 11:25:00,165.08,165.09,164.99,164.99,7645.0,148.702,148.711,148.6209,148.6209,7645.0
2018-08-21 11:30:00,165.0,165.05,164.97,165.05,8704.0,148.6299,148.6749,148.6029,148.6749,8704.0
2018-08-21 11:35:00,165.05,165.1,164.95,165.04,7459.0,148.6749,148.72,148.5849,148.6659,7459.0
2018-08-21 11:40:00,165.11,165.13,165.05,165.12,3918.0,148.729,148.747,148.6749,148.738,3918.0
2018-08-21 11:45:00,165.14,165.14,165.07,165.09,4119.0,148.756,148.756,148.6929,148.711,4119.0
2018-08-21 11:50:00,165.13,165.18,165.07,165.14,9354.0,148.747,148.792,148.6929,148.756,9354.0
2018-08-21 11:55:00,165.13,165.23,165.12,165.2,10843.0,148.747,148.8371,148.738,148.8101,10843.0
2018-08-21 12:00:00,165.21,165.32,165.19,165.3,7760.0,148.8191,148.9181,148.801,148.9001,7760.0
2018-08-21 12:05:00,165.32,165.34,165.28,165.31,5276.0,148.9181,148.9362,148.8821,148.9091,5276.0
2018-08-21 12:10:00,165.31,165.33,165.28,165.33,3771.0,148.9091,148.9272,148.8821,148.9272,3771.0
2018-08-21 12:15:00,165.36,165.41,165.34,165.36,5185.0,148.9542,148.9992,148.9362,148.9542,5185.0
2018-08-21 12:20:00,165.37,165.42,165.35,165.36,8460.0,148.9632,149.0082,148.9452,148.9542,8460.0
2018-08-21 12:25:00,165.38,165.43,165.37,165.43,4777.0,148.9722,149.0172,148.9632,149.0172,4777.0
2018-08-21 12:30:00,165.41,165.43,165.37,165.41,6320.0,148.9992,149.0172,148.9632,148.9992,6320.0
2018-08-21 12:35:00,165.42,165.43,165.38,165.4,5861.0,149.0082,149.0172,148.9722,148.9902,5861.0
2018-08-21 12:40:00,165.4,165.43,165.37,165.41,4665.0,148.9902,149.0172,148.9632,148.9992,4665.0
2018-08-21 12:45:00,165.43,165.49,165.43,165.44,6190.0,149.0172,149.0713,149.0172,149.0262,6190.0
2018-08-21 12:50:00,165.46,165.5,165.43,165.48,5400.0,149.0443,149.0803,149.0172,149.0623,5400.0
2018-08-21 12:55:00,165.47,165.51,165.45,165.45,8244.0,149.0533,149.0893,149.0352,149.0352,8244.0
2018-08-21 13:00:00,165.46,165.49,165.44,165.48,3865.0,149.0443,149.0713,149.0262,149.0623,3865.0
2018-08-21 13:05:00,165.44,165.46,165.4,165.42,5542.0,149.0262,149.0443,148.9902,149.0082,5542.0
2018-08-21 13:10:00,165.39,165.43,165.36,165.4,5657.0,148.9812,149.0172,148.9542,148.9902,5657.0
2018-08-21 13:15:00,165.36,165.42,165.35,165.38,5393.0,148.9542,149.0082,148.9452,148.9722,5393.0
2018-08-21 13:20:00,165.37,165.41,165.36,165.36,5491.0,148.9632,148.9992,148.9542,148.9542,5491.0
2018-08-21 13:25:00,165.4,165.42,165.38,165.39,7576.0,148.9902,149.0082,148.9722,148.9812,7576.0
2018-08-21 13:30:00,165.39,165.43,165.39,165.43,8005.0,148.9812,149.0172,148.9812,149.0172,8005.0
2018-08-21 13:35:00,165.4,165.42,165.33,165.35,8412.0,148.9902,149.0082,148.9272,148.9452,8412.0
2018-08-21 13:40:00,165.35,165.39,165.28,165.31,5094.0,148.9452,148.9812,148.8821,148.9091,5094.0
2018-08-21 13:45:00,165.29,165.32,165.22,165.25,7041.0,148.8911,148.9181,148.8281,148.8551,7041.0
2018-08-21 13:50:00,165.27,165.29,165.26,165.29,2382.0,148.8731,148.8911,148.8641,148.8911,2382.0
2018-08-21 13:55:00,165.28,165.3,165.23,165.23,5657.0,148.8821,148.9001,148.8371,148.8371,5657.0
2018-08-21 14:00:00,165.23,165.25,165.05,165.05,5570.0,148.8371,148.8551,148.6749,148.6749,5570.0
2018-08-21 14:05:00,165.04,165.04,164.98,165.0,3033.0,148.6659,148.6659,148.6119,148.6299,3033.0
2018-08-21 14:10:00,165.02,165.03,164.98,164.98,5166.0,148.6479,148.6569,148.6119,148.6119,5166.0
2018-08-21 14:15:00,164.97,165.01,164.97,164.99,5278.0,148.6029,148.6389,148.6029,148.6209,5278.0
2018-08-21 14:20:00,164.99,165.02,164.9,164.96,6843.0,148.6209,148.6479,148.5398,148.5939,6843.0
2018-08-21 14:25:00,164.95,165.0,164.95,164.97,8626.0,148.5849,148.6299,148.5849,148.6029,8626.0
2018-08-21 14:30:00,164.95,164.95,164.83,164.89,7689.0,148.5849,148.5849,148.4768,148.5308,7689.0
2018-08-21 14:35:00,164.89,164.89,164.79,164.85,5239.0,148.5308,148.5308,148.4407,148.4948,5239.0
2018-08-21 14:40:00,164.86,164.92,164.84,164.9,4655.0,148.5038,148.5578,148.4858,148.5398,4655.0
2018-08-21 14:45:00,164.89,164.92,164.69,164.75,9199.0,148.5308,148.5578,148.3507,148.4047,9199.0
2018-08-21 14:50:00,164.74,164.82,164.62,164.64,17565.0,148.3957,148.4678,148.2876,148.3056,17565.0
2018-08-21 14:55:00,164.68,164.82,164.64,164.82,9760.0,148.3416,148.4678,148.3056,148.4678,9760.0
2018-08-21 15:00:00,164.82,164.85,164.76,164.84,11151.0,148.4678,148.4948,148.4137,148.4858,11151.0
2018-08-21 15:05:00,164.83,164.86,164.8,164.83,7918.0,148.4768,148.5038,148.4497,148.4768,7918.0
2018-08-21 15:10:00,164.85,164.91,164.84,164.85,8392.0,148.4948,148.5488,148.4858,148.4948,8392.0
2018-08-21 15:15:00,164.83,164.87,164.8,164.81,7801.0,148.4768,148.5128,148.4497,148.4587,7801.0
2018-08-21 15:20:00,164.81,164.9,164.74,164.89,10261.0,148.4587,148.5398,148.3957,148.5308,10261.0
2018-08-21 15:25:00,164.94,164.96,164.84,164.88,11116.0,148.5758,148.5939,148.4858,148.5218,11116.0
2018-08-21 15:30:00,164.88,164.9,164.82,164.85,10076.0,148.5218,148.5398,148.4678,148.4948,10076.0
2018-08-21 15:35:00,164.84,164.88,164.79,164.84,12620.0,148.4858,148.5218,148.4407,148.4858,12620.0
2018-08-21 15:40:00,164.8,164.82,164.73,164.73,14397.0,148.4497,148.4678,148.3867,148.3867,14397.0
2018-08-21 15:45:00,164.72,164.75,164.59,164.59,40708.0,148.3777,148.4047,148.2606,148.2606,40708.0
2018-08-21 15:50:00,164.56,164.66,164.52,164.58,24519.0,148.2335,148.3236,148.1975,148.2516,24519.0
2018-08-21 15:55:00,164.57,164.75,164.57,164.62,78593.0,148.2426,148.4047,148.2426,148.2876,78593.0
2018-08-22 09:30:00,164.69,165.12,164.5,165.12,45315.0,148.3507,148.738,148.1795,148.738,45315.0
2018-08-22 09:35:00,165.31,165.48,165.08,165.09,7000.0,148.9091,149.0623,148.702,148.711,7000.0
2018-08-22 09:40:00,165.01,165.08,164.8,164.8,5225.0,148.6389,148.702,148.4497,148.4497,5225.0
2018-08-22 09:45:00,164.8,164.92,164.68,164.71,9700.0,148.4497,148.5578,148.3416,148.3687,9700.0
2018-08-22 09:50:00,164.79,164.83,164.53,164.6,12402.0,148.4407,148.4768,148.2065,148.2696,12402.0
2018-08-22 09:55:00,164.62,164.75,164.51,164.54,7937.0,148.2876,148.4047,148.1885,148.2155,7937.0
2018-08-22 10:00:00,164.56,164.57,164.34,164.54,7133.0,148.2335,148.2426,148.0354,148.2155,7133.0
2018-08-22 10:05:00,164.56,164.74,164.53,164.7,15176.0,148.2335,148.3957,148.2065,148.3597,15176.0
2018-08-22 10:10:00,164.67,165.1,164.66,165.02,8702.0,148.3326,148.72,148.3236,148.6479,8702.0
2018-08-22 10:15:00,165.11,165.17,164.87,164.87,11154.0,148.729,148.783,148.5128,148.5128,11154.0
2018-08-22 10:20:00,164.87,164.99,164.87,164.9,7508.0,148.5128,148.6209,148.5128,148.5398,7508.0
2018-08-22 10:25:00,164.9,164.92,164.69,164.69,7113.0,148.5398,148.5578,148.3507,148.3507,7113.0
2018-08-22 10:30:00,164.74,164.96,164.71,164.95,7952.0,148.3957,148.5939,148.3687,148.5849,7952.0
2018-08-22 10:35:00,164.93,165.16,164.93,165.15,6869.0,148.5668,148.774,148.5668,148.765,6869.0
2018-08-22 10:40:00,165.1,165.33,165.07,165.2,8900.0,148.72,148.9272,148.6929,148.8101,8900.0
2018-08-22 10:45:00,165.21,165.38,165.21,165.33,5573.0,148.8191,148.9722,148.8191,148.9272,5573.0
2018-08-22 10:50:00,165.33,165.39,165.28,165.34,9405.0,148.9272,148.9812,148.8821,148.9362,9405.0
2018-08-22 10:55:00,165.34,165.37,165.23,165.31,4770.0,148.9362,148.9632,148.8371,148.9091,4770.0
2018-08-22 11:00:00,165.28,165.4,165.26,165.4,5545.0,148.8821,148.9902,148.8641,148.9902,5545.0
2018-08-22 11:05:00,165.4,165.43,165.31,165.41,8558.0,148.9902,149.0172,148.9091,148.9992,8558.0
2018-08-22 11:10:00,165.41,165.5,165.39,165.5,12116.0,148.9992,149.0803,148.9812,149.0803,12116.0
2018-08-22 11:15:00,165.48,165.62,165.47,165.52,7400.0,149.0623,149.1884,149.0533,149.0983,7400.0
2018-08-22 11:20:00,165.53,165.6,165.53,165.57,6812.0,149.1073,149.1704,149.1073,149.1433,6812.0
2018-08-22 11:25:00,165.59,165.77,165.59,165.72,6395.0,149.1614,149.3235,149.1614,149.2785,6395.0
2018-08-22 11:30:00,165.78,165.78,165.69,165.7,5521.0,149.3325,149.3325,149.2514,149.2604,5521.0
2018-08-22 11:35:00,165.69,165.76,165.64,165.76,5025.0,149.2514,149.3145,149.2064,149.3145,5025.0
2018-08-22 11:40:00,165.77,165.86,165.74,165.76,10453.0,149.3235,149.4046,149.2965,149.3145,10453.0
2018-08-22 11:45:00,165.76,165.79,165.67,165.68,11859.0,149.3145,149.3415,149.2334,149.2424,11859.0
2018-08-22 11:50:00,165.7,165.71,165.62,165.65,3600.0,149.2604,149.2695,149.1884,149.2154,3600.0
2018-08-22 11:55:00,165.65,165.71,165.59,165.6,21168.0,149.2154,149.2695,149.1614,149.1704,21168.0
2018-08-22 12:00:00,165.63,165.68,165.63,165.65,4283.0,149.1974,149.2424,149.1974,149.2154,4283.0
2018-08-22 12:05:00,165.63,165.66,165.55,165.56,8185.0,149.1974,149.2244,149.1253,149.1343,8185.0
2018-08-22 12:10:00,165.56,165.58,165.43,165.49,4280.0,149.1343,149.1524,149.0172,149.0713,4280.0
2018-08-22 12:15:00,165.48,165.5,165.4,165.42,6510.0,149.0623,149.0803,148.9902,149.0082,6510.0
2018-08-22 12:20:00,165.46,165.52,165.46,165.51,4824.0,149.0443,149.0983,149.0443,149.0893,4824.0
2018-08-22 12:25:00,165.48,165.5,165.4,165.4,6001.0,149.0623,149.0803,148.9902,148.9902,6001.0
2018-08-22 12:30:00,165.38,165.44,165.38,165.42,70680.0,148.9722,149.0262,148.9722,149.0082,70680.0
2018-08-22 12:35:00,165.43,165.46,165.31,165.34,65205.0,149.0172,149.0443,148.9091,148.9362,65205.0
2018-08-22 12:40:00,165.36,165.48,165.35,165.41,9458.0,148.9542,149.0623,148.9452,148.9992,9458.0
2018-08-22 12:45:00,165.4,165.47,165.4,165.41,4277.0,148.9902,149.0533,148.9902,148.9992,4277.0
2018-08-22 12:50:00,165.42,165.43,165.37,165.37,7073.0,149.0082,149.0172,148.9632,148.9632,7073.0
2018-08-22 12:55:00,165.29,165.31,165.19,165.19,2967.0,148.8911,148.9091,148.801,148.801,2967.0
2018-08-22 13:00:00,165.17,165.22,165.11,165.19,2630.0,148.783,148.8281,148.729,148.801,2630.0
2018-08-22 13:05:00,165.2,165.22,165.16,165.19,1800.0,148.8101,148.8281,148.774,148.801,1800.0
2018-08-22 13:10:00,165.18,165.25,165.16,165.23,2621.0,148.792,148.8551,148.774,148.8371,2621.0
2018-08-22 13:15:00,165.22,165.24,165.2,165.24,3260.0,148.8281,148.8461,148.8101,148.8461,3260.0
2018-08-22 13:20:00,165.23,165.31,165.23,165.31,2656.0,148.8371,148.9091,148.8371,148.9091,2656.0
2018-08-22 13:25:00,165.3,165.3,165.18,165.2,3985.0,148.9001,148.9001,148.792,148.8101,3985.0
2018-08-22 13:30:00,165.21,165.25,165.18,165.22,14156.0,148.8191,148.8551,148.792,148.8281,14156.0
2018-08-22 13:35:00,165.22,165.26,165.2,165.24,6828.0,148.8281,148.8641,148.8101,148.8461,6828.0
2018-08-22 13:40:00,165.23,165.27,165.19,165.19,11044.0,148.8371,148.8731,148.801,148.801,11044.0
2018-08-22 13:45:00,165.19,165.19,165.09,165.12,4710.0,148.801,148.801,148.711,148.738,4710.0
2018-08-22 13:50:00,165.13,165.17,165.12,165.16,2426.0,148.747,148.783,148.738,148.774,2426.0
2018-08-22 13:55:00,165.17,165.28,165.17,165.28,8091.0,148.783,148.8821,148.783,148.8821,8091.0
2018-08-22 14:00:00,165.25,165.45,165.24,165.31,21481.0,148.8551,149.0352,148.8461,148.9091,21481.0
2018-08-22 14:05:00,165.29,165.32,165.14,165.14,15131.0,148.8911,148.9181,148.756,148.756,15131.0
2018-08-22 14:10:00,165.16,165.22,165.08,165.18,7764.0,148.774,148.8281,148.702,148.792,7764.0
2018-08-22 14:15:00,165.18,165.19,165.1,165.1,9622.0,148.792,148.801,148.72,148.72,9622.0
2018-08-22 14:20:00,165.03,165.12,165.03,165.06,2496.0,148.6569,148.738,148.6569,148.6839,2496.0
2018-08-22 14:25:00,165.06,165.08,165.0,165.07,2925.0,148.6839,148.702,148.6299,148.6929,2925.0
2018-08-22 14:30:00,165.08,165.08,165.0,165.06,2934.0,148.702,148.702,148.6299,148.6839,2934.0
2018-08-22 14:35:00,165.04,165.08,164.99,164.99,5423.0,148.6659,148.702,148.6209,148.6209,5423.0
2018-08-22 14:40:00,165.02,165.04,164.99,165.01,2990.0,148.6479,148.6659,148.6209,148.6389,2990.0
2018-08-22 14:45:00,164.99,165.02,164.93,164.93,3574.0,148.6209,148.6479,148.5668,148.5668,3574.0
2018-08-22 14:50:00,164.95,165.0,164.94,164.98,5172.0,148.5849,148.6299,148.5758,148.6119,5172.0
2018-08-22 14:55:00,164.97,165.03,164.95,165.02,4351.0,148.6029,148.6569,148.5849,148.6479,4351.0
2018-08-22 15:00:00,165.04,165.06,164.99,165.02,5125.0,148.6659,148.6839,148.6209,148.6479,5125.0
2018-08-22 15:05:00,165.01,165.01,164.91,164.98,7897.0,148.6389,148.6389,148.5488,148.6119,7897.0
2018-08-22 15:10:00,164.97,165.0,164.92,164.95,6500.0,148.6029,148.6299,148.5578,148.5849,6500.0
2018-08-22 15:15:00,164.94,164.95,164.86,164.92,8662.0,148.5758,148.5849,148.5038,148.5578,8662.0
2018-08-22 15:20:00,164.93,164.99,164.92,164.93,11754.0,148.5668,148.6209,148.5578,148.5668,11754.0
2018-08-22 15:25:00,164.94,165.03,164.94,164.98,5548.0,148.5758,148.6569,148.5758,148.6119,5548.0
2018-08-22 15:30:00,165.02,165.08,164.98,165.03,5208.0,148.6479,148.702,148.6119,148.6569,5208.0
2018-08-22 15:35:00,165.05,165.11,165.01,165.08,4628.0,148.6749,148.729,148.6389,148.702,4628.0
2018-08-22 15:40:00,165.07,165.07,164.98,165.02,6463.0,148.6929,148.6929,148.6119,148.6479,6463.0
2018-08-22 15:45:00,165.0,165.0,164.92,164.98,8339.0,148.6299,148.6299,148.5578,148.6119,8339.0
2018-08-22 15:50:00,164.98,164.98,164.91,164.95,11843.0,148.6119,148.6119,148.5488,148.5849,11843.0
2018-08-22 15:55:00,164.93,165.03,164.89,164.93,45237.0,148.5668,148.6569,148.5308,148.5668,45237.0
2018-08-23 09:30:00,164.98,165.6,164.98,165.48,30276.0,148.6119,149.1704,148.6119,149.0623,30276.0
2018-08-23 09:35:00,165.56,165.87,165.55,165.87,5532.0,149.1343,149.4136,149.1253,149.4136,5532.0
2018-08-23 09:40:00,165.95,166.39,165.93,166.32,24169.0,149.4856,149.882,149.4676,149.8189,24169.0
2018-08-23 09:45:00,166.39,166.39,166.18,166.28,10660.0,149.882,149.882,149.6928,149.7829,10660.0
2018-08-23 09:50:00,166.23,166.44,165.99,166.3,58151.0,149.7379,149.927,149.5217,149.8009,58151.0
2018-08-23 09:55:00,166.34,166.48,166.3,166.31,7555.0,149.8369,149.9631,149.8009,149.8099,7555.0
2018-08-23 10:00:00,166.31,166.35,166.13,166.22,37317.0,149.8099,149.846,149.6478,149.7289,37317.0
2018-08-23 10:05:00,166.19,166.26,166.08,166.15,8735.0,149.7018,149.7649,149.6027,149.6658,8735.0
2018-08-23 10:10:00,166.08,166.28,166.04,166.15,8366.0,149.6027,149.7829,149.5667,149.6658,8366.0
2018-08-23 10:15:00,166.16,166.38,166.12,166.19,5690.0,149.6748,149.873,149.6388,149.7018,5690.0
2018-08-23 10:20:00,166.24,166.24,166.11,166.11,7124.0,149.7469,149.7469,149.6298,149.6298,7124.0
2018-08-23 10:25:00,166.14,166.37,166.12,166.37,6311.0,149.6568,149.864,149.6388,149.864,6311.0
2018-08-23 10:30:00,166.37,166.37,166.21,166.21,15599.0,149.864,149.864,149.7198,149.7198,15599.0
2018-08-23 10:35:00,166.21,166.27,166.05,166.11,18480.0,149.7198,149.7739,149.5757,149.6298,18480.0
2018-08-23 10:40:00,166.11,166.14,166.07,166.12,3793.0,149.6298,149.6568,149.5937,149.6388,3793.0
2018-08-23 10:45:00,166.13,166.13,166.01,166.05,5139.0,149.6478,149.6478,149.5397,149.5757,5139.0
2018-08-23 10:50:00,166.05,166.06,165.93,165.95,3347.0,149.5757,149.5847,149.4676,149.4856,3347.0
2018-08-23 10:55:00,165.95,165.95,165.74,165.79,5328.0,149.4856,149.4856,149.2965,149.3415,5328.0
2018-08-23 11:00:00,165.76,165.81,165.66,165.76,5177.0,149.3145,149.3595,149.2244,149.3145,5177.0
2018-08-23 11:05:00,165.74,165.75,165.52,165.59,6596.0,149.2965,149.3055,149.0983,149.1614,6596.0
2018-08-23 11:10:00,165.59,165.62,165.4,165.4,5235.0,149.1614,149.1884,148.9902,148.9902,5235.0
2018-08-23 11:15:00,165.45,165.48,165.17,165.17,10325.0,149.0352,149.0623,148.783,148.783,10325.0
2018-08-23 11:20:00,165.23,165.47,165.15,165.4,5482.0,148.8371,149.0533,148.765,148.9902,5482.0
2018-08-23 11:25:00,165.41,165.52,165.4,165.47,2317.0,148.9992,149.0983,148.9902,149.0533,2317.0
2018-08-23 11:30:00,165.4,165.59,165.39,165.48,3408.0,148.9902,149.1614,148.9812,149.0623,3408.0
2018-08-23 11:35:00,165.48,165.51,165.23,165.27,6005.0,149.0623,149.0893,148.8371,148.8731,6005.0
2018-08-23 11:40:00,165.25,165.41,165.25,165.35,4511.0,148.8551,148.9992,148.8551,148.9452,4511.0
2018-08-23 11:45:00,165.39,165.49,165.35,165.49,2800.0,148.9812,149.0713,148.9452,149.0713,2800.0
2018-08-23 11:50:00,165.47,165.54,165.4,165.4,3117.0,149.0533,149.1163,148.9902,148.9902,3117.0
2018-08-23 11:55:00,165.43,165.46,165.35,165.35,3539.0,149.0172,149.0443,148.9452,148.9452,3539.0
2018-08-23 12:00:00,165.36,165.41,165.29,165.38,4264.0,148.9542,148.9992,148.8911,148.9722,4264.0
2018-08-23 12:05:00,165.35,165.44,165.34,165.38,5675.0,148.9452,149.0262,148.9362,148.9722,5675.0
2018-08-23 12:10:00,165.37,165.41,165.32,165.32,1580.0,148.9632,148.9992,148.9181,148.9181,1580.0
2018-08-23 12:15:00,165.37,165.5,165.34,165.5,3816.0,148.9632,149.0803,148.9362,149.0803,3816.0
2018-08-23 12:20:00,165.5,165.56,165.5,165.56,3607.0,149.0803,149.1343,149.0803,149.1343,3607.0
2018-08-23 12:25:00,165.56,165.66,165.52,165.62,3913.0,149.1343,149.2244,149.0983,149.1884,3913.0
2018-08-23 12:30:00,165.63,165.66,165.59,165.59,4737.0,149.1974,149.2244,149.1614,149.1614,4737.0
2018-08-23 12:35:00,165.58,165.62,165.54,165.6,3301.0,149.1524,149.1884,149.1163,149.1704,3301.0
2018-08-23 12:40:00,165.62,165.69,165.62,165.65,1254.0,149.1884,149.2514,149.1884,149.2154,1254.0
2018-08-23 12:45:00,165.67,165.72,165.61,165.63,4270.0,149.2334,149.2785,149.1794,149.1974,4270.0
2018-08-23 12:50:00,165.62,165.64,165.49,165.49,3300.0,149.1884,149.2064,149.0713,149.0713,3300.0
2018-08-23 12:55:00,165.53,165.57,165.45,165.48,3819.0,149.1073,149.1433,149.0352,149.0623,3819.0
2018-08-23 13:00:00,165.46,165.47,165.4,165.4,3630.0,149.0443,149.0533,148.9902,148.9902,3630.0
2018-08-23 13:05:00,165.4,165.43,165.32,165.35,4104.0,148.9902,149.0172,148.9181,148.9452,4104.0
2018-08-23 13:10:00,165.32,165.36,165.31,165.31,3416.0,148.9181,148.9542,148.9091,148.9091,3416.0
2018-08-23 13:15:00,165.35,165.37,165.27,165.32,2390.0,148.9452,148.9632,148.8731,148.9181,2390.0
2018-08-23 13:20:00,165.36,165.39,165.32,165.35,5051.0,148.9542,148.9812,148.9181,148.9452,5051.0
2018-08-23 13:25:00,165.36,165.42,165.32,165.38,4686.0,148.9542,149.0082,148.9181,148.9722,4686.0
2018-08-23 13:30:00,165.43,165.43,165.34,165.37,4418.0,149.0172,149.0172,148.9362,148.9632,4418.0
2018-08-23 13:35:00,165.37,165.39,165.29,165.38,3419.0,148.9632,148.9812,148.8911,148.9722,3419.0
2018-08-23 13:40:00,165.38,165.47,165.37,165.44,2450.0,148.9722,149.0533,148.9632,149.0262,2450.0
2018-08-23 13:45:00,165.42,165.45,165.39,165.41,5000.0,149.0082,149.0352,148.9812,148.9992,5000.0
2018-08-23 13:50:00,165.43,165.48,165.43,165.48,6322.0,149.0172,149.0623,149.0172,149.0623,6322.0
2018-08-23 13:55:00,165.47,165.54,165.47,165.5,5154.0,149.0533,149.1163,149.0533,149.0803,5154.0
2018-08-23 14:00:00,165.55,165.61,165.5,165.54,16071.0,149.1253,149.1794,149.0803,149.1163,16071.0
2018-08-23 14:05:00,165.56,165.59,165.46,165.47,22499.0,149.1343,149.1614,149.0443,149.0533,22499.0
2018-08-23 14:10:00,165.46,165.55,165.32,165.33,91009.0,149.0443,149.1253,148.9181,148.9272,91009.0
2018-08-23 14:15:00,165.33,165.44,165.31,165.41,35019.0,148.9272,149.0262,148.9091,148.9992,35019.0
2018-08-23 14:20:00,165.4,165.53,165.4,165.52,22789.0,148.9902,149.1073,148.9902,149.0983,22789.0
2018-08-23 14:25:00,165.53,165.53,165.35,165.36,10639.0,149.1073,149.1073,148.9452,148.9542,10639.0
2018-08-23 14:30:00,165.38,165.38,165.29,165.31,13396.0,148.9722,148.9722,148.8911,148.9091,13396.0
2018-08-23 14:35:00,165.31,165.33,165.25,165.33,2000.0,148.9091,148.9272,148.8551,148.9272,2000.0
2018-08-23 14:40:00,165.31,165.44,165.27,165.4,15492.0,148.9091,149.0262,148.8731,148.9902,15492.0
2018-08-23 14:45:00,165.4,165.4,165.28,165.3,12936.0,148.9902,148.9902,148.8821,148.9001,12936.0
2018-08-23 14:50:00,165.29,165.34,165.23,165.28,6313.0,148.8911,148.9362,148.8371,148.8821,6313.0
2018-08-23 14:55:00,165.27,165.29,165.22,165.29,10872.0,148.8731,148.8911,148.8281,148.8911,10872.0
2018-08-23 15:00:00,165.3,165.33,165.26,165.32,7887.0,148.9001,148.9272,148.8641,148.9181,7887.0
2018-08-23 15:05:00,165.32,165.35,165.32,165.34,8084.0,148.9181,148.9452,148.9181,148.9362,8084.0
2018-08-23 15:10:00,165.33,165.4,165.32,165.37,6047.0,148.9272,148.9902,148.9181,148.9632,6047.0
2018-08-23 15:15:00,165.39,165.42,165.39,165.4,7107.0,148.9812,149.0082,148.9812,148.9902,7107.0
2018-08-23 15:20:00,165.4,165.42,165.36,165.38,6635.0,148.9902,149.0082,148.9542,148.9722,6635.0
2018-08-23 15:25:00,165.39,165.48,165.39,165.48,5336.0,148.9812,149.0623,148.9812,149.0623,5336.0
2018-08-23 15:30:00,165.47,165.53,165.42,165.42,15095.0,149.0533,149.1073,149.0082,149.0082,15095.0
2018-08-23 15:35:00,165.42,165.43,165.31,165.32,5312.0,149.0082,149.0172,148.9091,148.9181,5312.0
2018-08-23 15:40:00,165.32,165.32,165.12,165.12,9785.0,148.9181,148.9181,148.738,148.738,9785.0
2018-08-23 15:45:00,165.11,165.18,165.03,165.15,17503.0,148.729,148.792,148.6569,148.765,17503.0
2018-08-23 15:50:00,165.13,165.2,165.06,165.14,15629.0,148.747,148.8101,148.6839,148.756,15629.0
2018-08-23 15:55:00,165.12,165.23,165.11,165.22,76465.0,148.738,148.8371,148.729,148.8281,76465.0
2018-08-24 09:30:00,165.91,166.03,165.57,165.7,27148.0,149.4496,149.5577,149.1433,149.2604,27148.0
2018-08-24 09:35:00,165.7,165.7,165.05,165.18,15016.0,149.2604,149.2604,148.6749,148.792,15016.0
2018-08-24 09:40:00,165.19,165.4,165.12,165.27,12533.0,148.801,148.9902,148.738,148.8731,12533.0
2018-08-24 09:45:00,165.33,165.33,165.01,165.12,24807.0,148.9272,148.9272,148.6389,148.738,24807.0
2018-08-24 09:50:00,165.11,165.3,165.07,165.28,10519.0,148.729,148.9001,148.6929,148.8821,10519.0
2018-08-24 09:55:00,165.28,165.47,165.19,165.28,11737.0,148.8821,149.0533,148.801,148.8821,11737.0
2018-08-24 10:00:00,165.29,165.62,165.29,165.52,6632.0,148.8911,149.1884,148.8911,149.0983,6632.0
2018-08-24 10:05:00,165.5,165.5,165.34,165.41,9966.0,149.0803,149.0803,148.9362,148.9992,9966.0
2018-08-24 10:10:00,165.38,165.47,165.33,165.41,7215.0,148.9722,149.0533,148.9272,148.9992,7215.0
2018-08-24 10:15:00,165.43,165.54,165.4,165.53,9775.0,149.0172,149.1163,148.9902,149.1073,9775.0
2018-08-24 10:20:00,165.5,165.65,165.5,165.62,10721.0,149.0803,149.2154,149.0803,149.1884,10721.0
2018-08-24 10:25:00,165.64,165.73,165.47,165.55,57980.0,149.2064,149.2875,149.0533,149.1253,57980.0
2018-08-24 10:30:00,165.56,165.81,165.51,165.78,59793.0,149.1343,149.3595,149.0893,149.3325,59793.0
2018-08-24 10:35:00,165.84,166.03,165.73,165.97,23234.0,149.3866,149.5577,149.2875,149.5037,23234.0
2018-08-24 10:40:00,165.99,165.99,165.87,165.93,26637.0,149.5217,149.5217,149.4136,149.4676,26637.0
2018-08-24 10:45:00,165.93,166.0,165.82,165.91,23290.0,149.4676,149.5307,149.3685,149.4496,23290.0
2018-08-24 10:50:00,165.9,165.95,165.75,165.91,7829.0,149.4406,149.4856,149.3055,149.4496,7829.0
2018-08-24 10:55:00,165.91,165.97,165.84,165.92,12076.0,149.4496,149.5037,149.3866,149.4586,12076.0
2018-08-24 11:00:00,165.95,165.97,165.75,165.75,25281.0,149.4856,149.5037,149.3055,149.3055,25281.0
2018-08-24 11:05:00,165.77,165.82,165.7,165.75,24713.0,149.3235,149.3685,149.2604,149.3055,24713.0
2018-08-24 11:10:00,165.73,165.93,165.73,165.93,24256.0,149.2875,149.4676,149.2875,149.4676,24256.0
2018-08-24 11:15:00,165.95,166.05,165.94,165.96,11962.0,149.4856,149.5757,149.4766,149.4947,11962.0
2018-08-24 11:20:00,165.95,166.16,165.95,166.09,22918.0,149.4856,149.6748,149.4856,149.6118,22918.0
2018-08-24 11:25:00,166.1,166.26,166.1,166.26,5049.0,149.6208,149.7649,149.6208,149.7649,5049.0
2018-08-24 11:30:00,166.27,166.37,166.21,166.34,4740.0,149.7739,149.864,149.7198,149.8369,4740.0
2018-08-24 11:35:00,166.37,166.46,166.36,166.44,6430.0,149.864,149.945,149.855,149.927,6430.0
2018-08-24 11:40:00,166.47,166.5,166.4,166.4,6341.0,149.9541,149.9811,149.891,149.891,6341.0
2018-08-24 11:45:00,166.43,166.53,166.4,166.52,5631.0,149.918,150.0081,149.891,149.9991,5631.0
2018-08-24 11:50:00,166.5,166.56,166.48,166.55,5337.0,149.9811,150.0351,149.9631,150.0261,5337.0
2018-08-24 11:55:00,166.57,166.71,166.54,166.68,31548.0,150.0441,150.1702,150.0171,150.1432,31548.0
2018-08-24 12:00:00,166.71,166.8,166.63,166.73,8091.0,150.1702,150.2513,150.0982,150.1883,8091.0
2018-08-24 12:05:00,166.75,166.77,166.68,166.72,6641.0,150.2063,150.2243,150.1432,150.1792,6641.0
2018-08-24 12:10:00,166.72,166.75,166.54,166.61,22053.0,150.1792,150.2063,150.0171,150.0802,22053.0
2018-08-24 12:15:00,166.58,166.62,166.52,166.56,8319.0,150.0531,150.0892,149.9991,150.0351,8319.0
2018-08-24 12:20:00,166.58,166.61,166.54,166.59,8428.0,150.0531,150.0802,150.0171,150.0621,8428.0
2018-08-24 12:25:00,166.59,166.6,166.53,166.59,19536.0,150.0621,150.0712,150.0081,150.0621,19536.0
2018-08-24 12:30:00,166.56,166.62,166.51,166.52,11330.0,150.0351,150.0892,149.9901,149.9991,11330.0
2018-08-24 12:35:00,166.54,166.59,166.54,166.56,5999.0,150.0171,150.0621,150.0171,150.0351,5999.0
2018-08-24 12:40:00,166.56,166.61,166.54,166.58,26266.0,150.0351,150.0802,150.0171,150.0531,26266.0
2018-08-24 12:45:00,166.57,166.6,166.48,166.52,25395.0,150.0441,150.0712,149.9631,149.9991,25395.0
2018-08-24 12:50:00,166.5,166.57,166.5,166.53,10897.0,149.9811,150.0441,149.9811,150.0081,10897.0
2018-08-24 12:55:00,166.53,166.55,166.45,166.46,8500.0,150.0081,150.0261,149.936,149.945,8500.0
2018-08-24 13:00:00,166.46,166.49,166.42,166.46,7980.0,149.945,149.9721,149.909,149.945,7980.0
2018-08-24 13:05:00,166.48,166.48,166.38,166.38,4347.0,149.9631,149.9631,149.873,149.873,4347.0
2018-08-24 13:10:00,166.37,166.39,166.24,166.26,4304.0,149.864,149.882,149.7469,149.7649,4304.0
2018-08-24 13:15:00,166.28,166.32,166.26,166.32,3717.0,149.7829,149.8189,149.7649,149.8189,3717.0
2018-08-24 13:20:00,166.32,166.39,166.23,166.39,4753.0,149.8189,149.882,149.7379,149.882,4753.0
2018-08-24 13:25:00,166.36,166.47,166.36,166.45,30012.0,149.855,149.9541,149.855,149.936,30012.0
2018-08-24 13:30:00,166.42,166.43,166.31,166.34,7407.0,149.909,149.918,149.8099,149.8369,7407.0
2018-08-24 13:35:00,166.34,166.42,166.32,166.4,2010.0,149.8369,149.909,149.8189,149.891,2010.0
2018-08-24 13:40:00,166.39,166.39,166.27,166.37,6646.0,149.882,149.882,149.7739,149.864,6646.0
2018-08-24 13:45:00,166.35,166.41,166.28,166.28,28941.0,149.846,149.9,149.7829,149.7829,28941.0
2018-08-24 13:50:00,166.3,166.33,166.22,166.28,6893.0,149.8009,149.8279,149.7289,149.7829,6893.0
2018-08-24 13:55:00,166.32,166.38,166.24,166.3,15799.0,149.8189,149.873,149.7469,149.8009,15799.0
2018-08-24 14:00:00,166.31,166.36,166.26,166.26,9157.0,149.8099,149.855,149.7649,149.7649,9157.0
2018-08-24 14:05:00,166.27,166.36,166.26,166.28,12378.0,149.7739,149.855,149.7649,149.7829,12378.0
2018-08-24 14:10:00,166.28,166.34,166.25,166.34,11520.0,149.7829,149.8369,149.7559,149.8369,11520.0
2018-08-24 14:15:00,166.33,166.34,166.21,166.21,32625.0,149.8279,149.8369,149.7198,149.7198,32625.0
2018-08-24 14:20:00,166.21,166.23,166.14,166.18,5192.0,149.7198,149.7379,149.6568,149.6928,5192.0
2018-08-24 14:25:00,166.16,166.28,166.11,166.28,9925.0,149.6748,149.7829,149.6298,149.7829,9925.0
2018-08-24 14:30:00,166.29,166.3,166.16,166.19,8083.0,149.7919,149.8009,149.6748,149.7018,8083.0
2018-08-24 14:35:00,166.18,166.22,166.12,166.12,7478.0,149.6928,149.7289,149.6388,149.6388,7478.0
2018-08-24 14:40:00,166.14,166.21,166.12,166.18,20367.0,149.6568,149.7198,149.6388,149.6928,20367.0
2018-08-24 14:45:00,166.16,166.24,166.14,166.18,19630.0,149.6748,149.7469,149.6568,149.6928,19630.0
2018-08-24 14:50:00,166.21,166.29,166.2,166.29,16213.0,149.7198,149.7919,149.7108,149.7919,16213.0
2018-08-24 14:55:00,166.3,166.35,166.24,166.24,8128.0,149.8009,149.846,149.7469,149.7469,8128.0
2018-08-24 15:00:00,166.23,166.3,166.23,166.27,11046.0,149.7379,149.8009,149.7379,149.7739,11046.0
2018-08-24 15:05:00,166.27,166.3,166.2,166.22,6067.0,149.7739,149.8009,149.7108,149.7289,6067.0
2018-08-24 15:10:00,166.22,166.33,166.22,166.33,9220.0,149.7289,149.8279,149.7289,149.8279,9220.0
2018-08-24 15:15:00,166.34,166.34,166.15,166.16,13684.0,149.8369,149.8369,149.6658,149.6748,13684.0
2018-08-24 15:20:00,166.15,166.2,166.05,166.07,15457.0,149.6658,149.7108,149.5757,149.5937,15457.0
2018-08-24 15:25:00,166.08,166.09,165.92,165.96,14196.0,149.6027,149.6118,149.4586,149.4947,14196.0
2018-08-24 15:30:00,165.94,166.01,165.89,165.99,17982.0,149.4766,149.5397,149.4316,149.5217,17982.0
2018-08-24 15:35:00,165.98,166.06,165.88,166.06,11606.0,149.5127,149.5847,149.4226,149.5847,11606.0
2018-08-24 15:40:00,166.06,166.09,166.0,166.01,17394.0,149.5847,149.6118,149.5307,149.5397,17394.0
2018-08-24 15:45:00,166.01,166.05,165.93,165.98,29124.0,149.5397,149.5757,149.4676,149.5127,29124.0
2018-08-24 15:50:00,165.99,166.02,165.89,165.92,36114.0,149.5217,149.5487,149.4316,149.4586,36114.0
2018-08-24 15:55:00,165.91,165.99,165.83,165.88,82609.0,149.4496,149.5217,149.3775,149.4226,82609.0
2018-08-27 09:30:00,166.56,167.14,166.46,166.9,24359.0,150.0351,150.5576,149.945,150.3414,24359.0
2018-08-27 09:35:00,166.89,166.94,166.3,166.39,7395.0,150.3324,150.3774,149.8009,149.882,7395.0
2018-08-27 09:40:00,166.49,166.73,166.48,166.6,3509.0,149.9721,150.1883,149.9631,150.0712,3509.0
2018-08-27 09:45:00,166.56,166.69,166.51,166.54,8713.0,150.0351,150.1522,149.9901,150.0171,8713.0
2018-08-27 09:50:00,166.55,166.59,166.25,166.28,8534.0,150.0261,150.0621,149.7559,149.7829,8534.0
2018-08-27 09:55:00,166.32,166.45,166.14,166.45,7743.0,149.8189,149.936,149.6568,149.936,7743.0
2018-08-27 10:00:00,166.42,166.46,166.37,166.39,9178.0,149.909,149.945,149.864,149.882,9178.0
2018-08-27 10:05:00,166.39,166.42,166.23,166.23,6534.0,149.882,149.909,149.7379,149.7379,6534.0
2018-08-27 10:10:00,166.28,166.47,166.25,166.42,7148.0,149.7829,149.9541,149.7559,149.909,7148.0
2018-08-27 10:15:00,166.43,166.62,166.41,166.62,9961.0,149.918,150.0892,149.9,150.0892,9961.0
2018-08-27 10:20:00,166.6,166.64,166.56,166.64,10846.0,150.0712,150.1072,150.0351,150.1072,10846.0
2018-08-27 10:25:00,166.65,166.65,166.5,166.54,5845.0,150.1162,150.1162,149.9811,150.0171,5845.0
2018-08-27 10:30:00,166.53,166.54,166.4,166.5,10641.0,150.0081,150.0171,149.891,149.9811,10641.0
2018-08-27 10:35:00,166.48,166.48,166.33,166.34,7662.0,149.9631,149.9631,149.8279,149.8369,7662.0
2018-08-27 10:40:00,166.37,166.51,166.37,166.49,6529.0,149.864,149.9901,149.864,149.9721,6529.0
2018-08-27 10:45:00,166.48,166.53,166.44,166.44,11963.0,149.9631,150.0081,149.927,149.927,11963.0
2018-08-27 10:50:00,166.44,166.52,166.34,166.52,7996.0,149.927,149.9991,149.8369,149.9991,7996.0
2018-08-27 10:55:00,166.55,166.71,166.54,166.69,8967.0,150.0261,150.1702,150.0171,150.1522,8967.0
2018-08-27 11:00:00,166.7,166.78,166.65,166.65,4444.0,150.1612,150.2333,150.1162,150.1162,4444.0
2018-08-27 11:05:00,166.69,166.69,166.58,166.69,5227.0,150.1522,150.1522,150.0531,150.1522,5227.0
2018-08-27 11:10:00,166.69,166.79,166.69,166.77,3969.0,150.1522,150.2423,150.1522,150.2243,3969.0
2018-08-27 11:15:00,166.78,166.87,166.78,166.84,4674.0,150.2333,150.3144,150.2333,150.2873,4674.0
2018-08-27 11:20:00,166.84,166.84,166.7,166.74,5566.0,150.2873,150.2873,150.1612,150.1973,5566.0
2018-08-27 11:25:00,166.73,166.87,166.72,166.82,4598.0,150.1883,150.3144,150.1792,150.2693,4598.0
2018-08-27 11:30:00,166.82,166.96,166.8,166.93,7994.0,150.2693,150.3954,150.2513,150.3684,7994.0
2018-08-27 11:35:00,166.96,166.96,166.68,166.69,6040.0,150.3954,150.3954,150.1432,150.1522,6040.0
2018-08-27 11:40:00,166.68,166.77,166.64,166.76,4050.0,150.1432,150.2243,150.1072,150.2153,4050.0
2018-08-27 11:45:00,166.73,166.85,166.71,166.85,11125.0,150.1883,150.2964,150.1702,150.2964,11125.0
2018-08-27 11:50:00,166.83,166.85,166.79,166.85,4800.0,150.2783,150.2964,150.2423,150.2964,4800.0
2018-08-27 11:55:00,166.91,167.11,166.88,167.1,6053.0,150.3504,150.5306,150.3234,150.5215,6053.0
2018-08-27 12:00:00,167.12,167.15,167.05,167.08,5906.0,150.5396,150.5666,150.4765,150.5035,5906.0
2018-08-27 12:05:00,167.09,167.09,167.04,167.05,3870.0,150.5125,150.5125,150.4675,150.4765,3870.0
2018-08-27 12:10:00,167.1,167.12,167.03,167.06,6130.0,150.5215,150.5396,150.4585,150.4855,6130.0
2018-08-27 12:15:00,167.08,167.1,166.98,167.02,7515.0,150.5035,150.5215,150.4135,150.4495,7515.0
2018-08-27 12:20:00,167.03,167.09,167.01,167.09,2614.0,150.4585,150.5125,150.4405,150.5125,2614.0
2018-08-27 12:25:00,167.08,167.16,167.08,167.14,7722.0,150.5035,150.5756,150.5035,150.5576,7722.0
2018-08-27 12:30:00,167.15,167.19,167.13,167.14,7352.0,150.5666,150.6026,150.5486,150.5576,7352.0
2018-08-27 12:35:00,167.14,167.25,167.14,167.2,7828.0,150.5576,150.6567,150.5576,150.6116,7828.0
2018-08-27 12:40:00,167.22,167.26,167.17,167.17,5778.0,150.6296,150.6657,150.5846,150.5846,5778.0
2018-08-27 12:45:00,167.21,167.21,167.16,167.19,5800.0,150.6206,150.6206,150.5756,150.6026,5800.0
2018-08-27 12:50:00,167.16,167.23,167.16,167.22,7459.0,150.5756,150.6387,150.5756,150.6296,7459.0
2018-08-27 12:55:00,167.23,167.23,167.17,167.2,7520.0,150.6387,150.6387,150.5846,150.6116,7520.0
2018-08-27 13:00:00,167.18,167.18,167.07,167.12,7212.0,150.5936,150.5936,150.4945,150.5396,7212.0
2018-08-27 13:05:00,167.11,167.11,166.96,166.97,4152.0,150.5306,150.5306,150.3954,150.4044,4152.0
2018-08-27 13:10:00,166.97,166.99,166.95,166.97,5372.0,150.4044,150.4225,150.3864,150.4044,5372.0
2018-08-27 13:15:00,166.97,167.01,166.96,167.01,4013.0,150.4044,150.4405,150.3954,150.4405,4013.0
2018-08-27 13:20:00,166.99,167.01,166.89,166.89,9560.0,150.4225,150.4405,150.3324,150.3324,9560.0
2018-08-27 13:25:00,166.87,166.87,166.74,166.75,5318.0,150.3144,150.3144,150.1973,150.2063,5318.0
2018-08-27 13:30:00,166.75,166.8,166.72,166.73,5600.0,150.2063,150.2513,150.1792,150.1883,5600.0
2018-08-27 13:35:00,166.72,166.72,166.62,166.69,8514.0,150.1792,150.1792,150.0892,150.1522,8514.0
2018-08-27 13:40:00,166.69,166.73,166.66,166.72,6390.0,150.1522,150.1883,150.1252,150.1792,6390.0
2018-08-27 13:45:00,166.72,166.74,166.7,166.71,3583.0,150.1792,150.1973,150.1612,150.1702,3583.0
2018-08-27 13:50:00,166.71,166.77,166.66,166.75,5138.0,150.1702,150.2243,150.1252,150.2063,5138.0
2018-08-27 13:55:00,166.75,166.81,166.74,166.75,6216.0,150.2063,150.2603,150.1973,150.2063,6216.0
2018-08-27 14:00:00,166.73,166.82,166.73,166.8,4859.0,150.1883,150.2693,150.1883,150.2513,4859.0
2018-08-27 14:05:00,166.8,166.81,166.71,166.75,7607.0,150.2513,150.2603,150.1702,150.2063,7607.0
2018-08-27 14:10:00,166.75,166.78,166.69,166.73,15031.0,150.2063,150.2333,150.1522,150.1883,15031.0
2018-08-27 14:15:00,166.76,166.76,166.65,166.7,12316.0,150.2153,150.2153,150.1162,150.1612,12316.0
2018-08-27 14:20:00,166.7,166.79,166.68,166.77,5638.0,150.1612,150.2423,150.1432,150.2243,5638.0
2018-08-27 14:25:00,166.78,166.86,166.74,166.86,12651.0,150.2333,150.3054,150.1973,150.3054,12651.0
2018-08-27 14:30:00,166.87,166.92,166.85,166.88,12109.0,150.3144,150.3594,150.2964,150.3234,12109.0
2018-08-27 14:35:00,166.87,166.9,166.83,166.86,5007.0,150.3144,150.3414,150.2783,150.3054,5007.0
2018-08-27 14:40:00,166.88,166.91,166.82,166.82,10236.0,150.3234,150.3504,150.2693,150.2693,10236.0
2018-08-27 14:45:00,166.8,166.88,166.79,166.87,10980.0,150.2513,150.3234,150.2423,150.3144,10980.0
2018-08-27 14:50:00,166.88,166.88,166.82,166.85,10474.0,150.3234,150.3234,150.2693,150.2964,10474.0
2018-08-27 14:55:00,166.87,166.93,166.85,166.92,6122.0,150.3144,150.3684,150.2964,150.3594,6122.0
2018-08-27 15:00:00,166.92,167.01,166.9,166.93,11987.0,150.3594,150.4405,150.3414,150.3684,11987.0
2018-08-27 15:05:00,166.93,167.02,166.92,166.96,11271.0,150.3684,150.4495,150.3594,150.3954,11271.0
2018-08-27 15:10:00,166.94,166.94,166.88,166.88,11345.0,150.3774,150.3774,150.3234,150.3234,11345.0
2018-08-27 15:15:00,166.87,166.87,166.77,166.79,8466.0,150.3144,150.3144,150.2243,150.2423,8466.0
2018-08-27 15:20:00,166.78,166.86,166.74,166.84,6172.0,150.2333,150.3054,150.1973,150.2873,6172.0
2018-08-27 15:25:00,166.85,166.9,166.84,166.88,9683.0,150.2964,150.3414,150.2873,150.3234,9683.0
2018-08-27 15:30:00,166.86,166.91,166.82,166.82,13525.0,150.3054,150.3504,150.2693,150.2693,13525.0
2018-08-27 15:35:00,166.83,166.84,166.74,166.76,12732.0,150.2783,150.2873,150.1973,150.2153,12732.0
2018-08-27 15:40:00,166.76,166.76,166.71,166.74,15555.0,150.2153,150.2153,150.1702,150.1973,15555.0
2018-08-27 15:45:00,166.75,166.88,166.72,166.88,24953.0,150.2063,150.3234,150.1792,150.3234,24953.0
2018-08-27 15:50:00,166.88,166.88,166.77,166.79,26997.0,150.3234,150.3234,150.2243,150.2423,26997.0
2018-08-27 15:55:00,166.8,166.94,166.69,166.86,80484.0,150.2513,150.3774,150.1522,150.3054,80484.0
2018-08-28 09:30:00,167.38,167.79,167.12,167.62,44175.0,150.7738,151.1431,150.5396,150.99,44175.0
2018-08-28 09:35:00,167.66,167.9,167.52,167.82,25251.0,151.026,151.2422,150.8999,151.1701,25251.0
2018-08-28 09:40:00,167.85,167.88,167.37,167.54,31885.0,151.1971,151.2242,150.7648,150.9179,31885.0
2018-08-28 09:45:00,167.51,167.62,167.4,167.54,7772.0,150.8909,150.99,150.7918,150.9179,7772.0
2018-08-28 09:50:00,167.54,167.64,167.42,167.46,16348.0,150.9179,151.008,150.8098,150.8458,16348.0
2018-08-28 09:55:00,167.46,167.49,167.35,167.41,3845.0,150.8458,150.8729,150.7467,150.8008,3845.0
2018-08-28 10:00:00,167.38,167.45,167.28,167.35,7789.0,150.7738,150.8368,150.6837,150.7467,7789.0
2018-08-28 10:05:00,167.36,167.4,167.29,167.33,11102.0,150.7558,150.7918,150.6927,150.7287,11102.0
2018-08-28 10:10:00,167.34,167.4,167.29,167.31,9627.0,150.7377,150.7918,150.6927,150.7107,9627.0
2018-08-28 10:15:00,167.31,167.33,167.15,167.19,12200.0,150.7107,150.7287,150.5666,150.6026,12200.0
2018-08-28 10:20:00,167.16,167.18,167.04,167.13,7804.0,150.5756,150.5936,150.4675,150.5486,7804.0
2018-08-28 10:25:00,167.13,167.21,167.09,167.12,16121.0,150.5486,150.6206,150.5125,150.5396,16121.0
2018-08-28 10:30:00,167.12,167.15,167.0,167.14,6888.0,150.5396,150.5666,150.4315,150.5576,6888.0
2018-08-28 10:35:00,167.15,167.26,167.08,167.1,7243.0,150.5666,150.6657,150.5035,150.5215,7243.0
2018-08-28 10:40:00,167.11,167.16,166.99,167.0,5800.0,150.5306,150.5756,150.4225,150.4315,5800.0
2018-08-28 10:45:00,167.01,167.06,166.58,166.62,24397.0,150.4405,150.4855,150.0531,150.0892,24397.0
2018-08-28 10:50:00,166.65,166.86,166.65,166.86,18113.0,150.1162,150.3054,150.1162,150.3054,18113.0
2018-08-28 10:55:00,166.85,166.97,166.84,166.95,6221.0,150.2964,150.4044,150.2873,150.3864,6221.0
2018-08-28 11:00:00,166.99,166.99,166.8,166.84,8077.0,150.4225,150.4225,150.2513,150.2873,8077.0
2018-08-28 11:05:00,166.81,167.0,166.75,167.0,14320.0,150.2603,150.4315,150.2063,150.4315,14320.0
2018-08-28 11:10:00,166.98,167.17,166.98,167.08,11208.0,150.4135,150.5846,150.4135,150.5035,11208.0
2018-08-28 11:15:00,167.07,167.17,167.06,167.17,3331.0,150.4945,150.5846,150.4855,150.5846,3331.0
2018-08-28 11:20:00,167.25,167.37,167.24,167.34,6627.0,150.6567,150.7648,150.6477,150.7377,6627.0
2018-08-28 11:25:00,167.35,167.38,167.27,167.38,6725.0,150.7467,150.7738,150.6747,150.7738,6725.0
2018-08-28 11:30:00,167.39,167.41,167.25,167.28,9401.0,150.7828,150.8008,150.6567,150.6837,9401.0
2018-08-28 11:35:00,167.28,167.3,167.21,167.25,7217.0,150.6837,150.7017,150.6206,150.6567,7217.0
2018-08-28 11:40:00,167.25,167.31,167.18,167.27,10538.0,150.6567,150.7107,150.5936,150.6747,10538.0
2018-08-28 11:45:00,167.28,167.36,167.28,167.32,8717.0,150.6837,150.7558,150.6837,150.7197,8717.0
2018-08-28 11:50:00,167.3,167.32,167.2,167.24,7436.0,150.7017,150.7197,150.6116,150.6477,7436.0
2018-08-28 11:55:00,167.22,167.27,167.16,167.17,14962.0,150.6296,150.6747,150.5756,150.5846,14962.0
2018-08-28 12:00:00,167.15,167.25,167.14,167.22,5312.0,150.5666,150.6567,150.5576,150.6296,5312.0
2018-08-28 12:05:00,167.26,167.39,167.26,167.39,8150.0,150.6657,150.7828,150.6657,150.7828,8150.0
2018-08-28 12:10:00,167.41,167.49,167.36,167.46,6329.0,150.8008,150.8729,150.7558,150.8458,6329.0
2018-08-28 12:15:00,167.47,167.48,167.44,167.46,3815.0,150.8548,150.8638,150.8278,150.8458,3815.0
2018-08-28 12:20:00,167.48,167.52,167.45,167.48,12844.0,150.8638,150.8999,150.8368,150.8638,12844.0
2018-08-28 12:25:00,167.49,167.49,167.42,167.45,9937.0,150.8729,150.8729,150.8098,150.8368,9937.0
2018-08-28 12:30:00,167.46,167.52,167.45,167.5,10174.0,150.8458,150.8999,150.8368,150.8819,10174.0
2018-08-28 12:35:00,167.49,167.54,167.43,167.51,26666.0,150.8729,150.9179,150.8188,150.8909,26666.0
2018-08-28 12:40:00,167.51,167.52,167.48,167.52,5650.0,150.8909,150.8999,150.8638,150.8999,5650.0
2018-08-28 12:45:00,167.52,167.65,167.51,167.65,10818.0,150.8999,151.017,150.8909,151.017,10818.0
2018-08-28 12:50:00,167.64,167.67,167.58,167.61,13055.0,151.008,151.035,150.9539,150.9809,13055.0
2018-08-28 12:55:00,167.62,167.62,167.57,167.62,6897.0,150.99,150.99,150.9449,150.99,6897.0
2018-08-28 13:00:00,167.61,167.62,167.57,167.62,9178.0,150.9809,150.99,150.9449,150.99,9178.0
2018-08-28 13:05:00,167.63,167.74,167.6,167.74,5152.0,150.999,151.0981,150.9719,151.0981,5152.0
2018-08-28 13:10:00,167.74,167.76,167.7,167.74,8657.0,151.0981,151.1161,151.062,151.0981,8657.0
2018-08-28 13:15:00,167.73,167.76,167.7,167.74,6502.0,151.089,151.1161,151.062,151.0981,6502.0
2018-08-28 13:20:00,167.74,167.74,167.61,167.63,21975.0,151.0981,151.0981,150.9809,150.999,21975.0
2018-08-28 13:25:00,167.62,167.64,167.5,167.56,31052.0,150.99,151.008,150.8819,150.9359,31052.0
2018-08-28 13:30:00,167.54,167.64,167.5,167.62,21082.0,150.9179,151.008,150.8819,150.99,21082.0
2018-08-28 13:35:00,167.62,167.64,167.53,167.61,30592.0,150.99,151.008,150.9089,150.9809,30592.0
2018-08-28 13:40:00,167.62,167.62,167.57,167.6,10871.0,150.99,150.99,150.9449,150.9719,10871.0
2018-08-28 13:45:00,167.6,167.62,167.54,167.59,10587.0,150.9719,150.99,150.9179,150.9629,10587.0
2018-08-28 13:50:00,167.58,167.62,167.53,167.55,21622.0,150.9539,150.99,150.9089,150.9269,21622.0
2018-08-28 13:55:00,167.55,167.56,167.45,167.48,9864.0,150.9269,150.9359,150.8368,150.8638,9864.0
2018-08-28 14:00:00,167.47,167.57,167.47,167.57,20078.0,150.8548,150.9449,150.8548,150.9449,20078.0
2018-08-28 14:05:00,167.54,167.6,167.54,167.6,7622.0,150.9179,150.9719,150.9179,150.9719,7622.0
2018-08-28 14:10:00,167.58,167.6,167.56,167.57,10753.0,150.9539,150.9719,150.9359,150.9449,10753.0
2018-08-28 14:15:00,167.59,167.61,167.47,167.48,14927.0,150.9629,150.9809,150.8548,150.8638,14927.0
2018-08-28 14:20:00,167.48,167.53,167.47,167.47,14788.0,150.8638,150.9089,150.8548,150.8548,14788.0
2018-08-28 14:25:00,167.48,167.53,167.47,167.5,6311.0,150.8638,150.9089,150.8548,150.8819,6311.0
2018-08-28 14:30:00,167.49,167.49,167.4,167.41,11076.0,150.8729,150.8729,150.7918,150.8008,11076.0
2018-08-28 14:35:00,167.42,167.44,167.33,167.35,11919.0,150.8098,150.8278,150.7287,150.7467,11919.0
2018-08-28 14:40:00,167.35,167.44,167.35,167.43,6586.0,150.7467,150.8278,150.7467,150.8188,6586.0
2018-08-28 14:45:00,167.42,167.5,167.42,167.47,8551.0,150.8098,150.8819,150.8098,150.8548,8551.0
2018-08-28 14:50:00,167.46,167.53,167.46,167.52,10536.0,150.8458,150.9089,150.8458,150.8999,10536.0
2018-08-28 14:55:00,167.51,167.57,167.51,167.55,5570.0,150.8909,150.9449,150.8909,150.9269,5570.0
2018-08-28 15:00:00,167.55,167.57,167.52,167.53,12432.0,150.9269,150.9449,150.8999,150.9089,12432.0
2018-08-28 15:05:00,167.54,167.58,167.51,167.57,66348.0,150.9179,150.9539,150.8909,150.9449,66348.0
2018-08-28 15:10:00,167.57,167.74,167.57,167.64,61327.0,150.9449,151.0981,150.9449,151.008,61327.0
2018-08-28 15:15:00,167.62,167.68,167.59,167.6,24025.0,150.99,151.044,150.9629,150.9719,24025.0
2018-08-28 15:20:00,167.61,167.62,167.39,167.42,17383.0,150.9809,150.99,150.7828,150.8098,17383.0
2018-08-28 15:25:00,167.43,167.49,167.43,167.48,11612.0,150.8188,150.8729,150.8188,150.8638,11612.0
2018-08-28 15:30:00,167.48,167.55,167.44,167.54,19771.0,150.8638,150.9269,150.8278,150.9179,19771.0
2018-08-28 15:35:00,167.56,167.62,167.55,167.6,15781.0,150.9359,150.99,150.9269,150.9719,15781.0
2018-08-28 15:40:00,167.59,167.59,167.43,167.47,21885.0,150.9629,150.9629,150.8188,150.8548,21885.0
2018-08-28 15:45:00,167.46,167.51,167.43,167.45,18741.0,150.8458,150.8909,150.8188,150.8368,18741.0
2018-08-28 15:50:00,167.43,167.47,167.38,167.44,29784.0,150.8188,150.8548,150.7738,150.8278,29784.0
2018-08-28 15:55:00,167.42,167.7,167.42,167.67,82094.0,150.8098,151.062,150.8098,151.035,82094.0
2018-08-29 09:30:00,167.55,168.47,167.55,168.37,44111.0,150.9269,151.7556,150.9269,151.6655,44111.0
2018-08-29 09:35:00,168.38,168.87,168.37,168.83,21429.0,151.6746,152.1159,151.6655,152.0799,21429.0
2018-08-29 09:40:00,168.82,169.15,168.65,168.7,20492.0,152.0709,152.3682,151.9178,151.9628,20492.0
2018-08-29 09:45:00,168.71,168.72,168.58,168.58,3793.0,151.9718,151.9808,151.8547,151.8547,3793.0
2018-08-29 09:50:00,168.66,168.95,168.63,168.86,9388.0,151.9268,152.188,151.8998,152.1069,9388.0
2018-08-29 09:55:00,168.85,168.94,168.77,168.84,9061.0,152.0979,152.179,152.0259,152.0889,9061.0
2018-08-29 10:00:00,168.86,168.86,168.6,168.62,8704.0,152.1069,152.1069,151.8727,151.8907,8704.0
2018-08-29 10:05:00,168.6,168.76,168.59,168.76,4369.0,151.8727,152.0169,151.8637,152.0169,4369.0
2018-08-29 10:10:00,168.77,168.87,168.77,168.8,6935.0,152.0259,152.1159,152.0259,152.0529,6935.0
2018-08-29 10:15:00,168.79,168.79,168.7,168.78,8306.0,152.0439,152.0439,151.9628,152.0349,8306.0
2018-08-29 10:20:00,168.81,169.11,168.8,169.08,26108.0,152.0619,152.3321,152.0529,152.3051,26108.0
2018-08-29 10:25:00,169.09,169.3,169.08,169.3,7985.0,152.3141,152.5033,152.3051,152.5033,7985.0
2018-08-29 10:30:00,169.33,169.34,169.14,169.17,5644.0,152.5303,152.5393,152.3592,152.3862,5644.0
2018-08-29 10:35:00,169.17,169.22,169.07,169.2,5690.0,152.3862,152.4312,152.2961,152.4132,5690.0
2018-08-29 10:40:00,169.18,169.37,169.17,169.36,10223.0,152.3952,152.5663,152.3862,152.5573,10223.0
2018-08-29 10:45:00,169.37,169.37,169.28,169.33,4682.0,152.5663,152.5663,152.4853,152.5303,4682.0
2018-08-29 10:50:00,169.3,169.49,169.23,169.45,15299.0,152.5033,152.6744,152.4402,152.6384,15299.0
2018-08-29 10:55:00,169.43,169.45,169.22,169.25,25270.0,152.6204,152.6384,152.4312,152.4582,25270.0
2018-08-29 11:00:00,169.24,169.28,169.19,169.19,7038.0,152.4492,152.4853,152.4042,152.4042,7038.0
2018-08-29 11:05:00,169.19,169.23,169.17,169.23,3599.0,152.4042,152.4402,152.3862,152.4402,3599.0
2018-08-29 11:10:00,169.25,169.38,169.24,169.36,7517.0,152.4582,152.5753,152.4492,152.5573,7517.0
2018-08-29 11:15:00,169.34,169.6,169.34,169.57,11375.0,152.5393,152.7735,152.5393,152.7465,11375.0
2018-08-29 11:20:00,169.56,169.74,169.55,169.69,12266.0,152.7375,152.8996,152.7285,152.8546,12266.0
2018-08-29 11:25:00,169.72,169.79,169.68,169.75,6750.0,152.8816,152.9447,152.8456,152.9086,6750.0
2018-08-29 11:30:00,169.77,169.88,169.7,169.74,15831.0,152.9266,153.0257,152.8636,152.8996,15831.0
2018-08-29 11:35:00,169.72,169.74,169.58,169.62,7664.0,152.8816,152.8996,152.7555,152.7915,7664.0
2018-08-29 11:40:00,169.61,169.67,169.55,169.56,8898.0,152.7825,152.8366,152.7285,152.7375,8898.0
2018-08-29 11:45:00,169.58,169.64,169.57,169.63,6271.0,152.7555,152.8095,152.7465,152.8005,6271.0
2018-08-29 11:50:00,169.63,169.69,169.63,169.65,5660.0,152.8005,152.8546,152.8005,152.8186,5660.0
2018-08-29 11:55:00,169.68,169.81,169.68,169.8,7589.0,152.8456,152.9627,152.8456,152.9537,7589.0
2018-08-29 12:00:00,169.82,169.82,169.68,169.72,5533.0,152.9717,152.9717,152.8456,152.8816,5533.0
2018-08-29 12:05:00,169.72,169.79,169.69,169.79,4600.0,152.8816,152.9447,152.8546,152.9447,4600.0
2018-08-29 12:10:00,169.78,169.85,169.77,169.85,5986.0,152.9357,152.9987,152.9266,152.9987,5986.0
2018-08-29 12:15:00,169.87,169.9,169.83,169.84,5180.0,153.0167,153.0438,152.9807,152.9897,5180.0
2018-08-29 12:20:00,169.85,169.86,169.72,169.76,7223.0,152.9987,153.0077,152.8816,152.9176,7223.0
2018-08-29 12:25:00,169.77,169.85,169.76,169.8,7780.0,152.9266,152.9987,152.9176,152.9537,7780.0
2018-08-29 12:30:00,169.81,169.89,169.79,169.83,7142.0,152.9627,153.0347,152.9447,152.9807,7142.0
2018-08-29 12:35:00,169.84,169.84,169.79,169.81,2656.0,152.9897,152.9897,152.9447,152.9627,2656.0
2018-08-29 12:40:00,169.77,169.83,169.77,169.82,5800.0,152.9266,152.9807,152.9266,152.9717,5800.0
2018-08-29 12:45:00,169.8,169.83,169.76,169.81,6330.0,152.9537,152.9807,152.9176,152.9627,6330.0
2018-08-29 12:50:00,169.81,169.81,169.7,169.71,6305.0,152.9627,152.9627,152.8636,152.8726,6305.0
2018-08-29 12:55:00,169.69,169.73,169.61,169.72,10969.0,152.8546,152.8906,152.7825,152.8816,10969.0
2018-08-29 13:00:00,169.71,169.74,169.7,169.7,2500.0,152.8726,152.8996,152.8636,152.8636,2500.0
2018-08-29 13:05:00,169.72,169.73,169.7,169.7,5787.0,152.8816,152.8906,152.8636,152.8636,5787.0
2018-08-29 13:10:00,169.68,169.71,169.65,169.68,8582.0,152.8456,152.8726,152.8186,152.8456,8582.0
2018-08-29 13:15:00,169.69,169.69,169.61,169.61,4960.0,152.8546,152.8546,152.7825,152.7825,4960.0
2018-08-29 13:20:00,169.61,169.62,169.5,169.55,7214.0,152.7825,152.7915,152.6834,152.7285,7214.0
2018-08-29 13:25:00,169.56,169.63,169.56,169.61,5113.0,152.7375,152.8005,152.7375,152.7825,5113.0
2018-08-29 13:30:00,169.6,169.65,169.56,169.63,3872.0,152.7735,152.8186,152.7375,152.8005,3872.0
2018-08-29 13:35:00,169.64,169.66,169.61,169.61,4192.0,152.8095,152.8276,152.7825,152.7825,4192.0
2018-08-29 13:40:00,169.59,169.6,169.54,169.55,1819.0,152.7645,152.7735,152.7195,152.7285,1819.0
2018-08-29 13:45:00,169.56,169.56,169.49,169.54,9003.0,152.7375,152.7375,152.6744,152.7195,9003.0
2018-08-29 13:50:00,169.53,169.57,169.49,169.55,6621.0,152.7105,152.7465,152.6744,152.7285,6621.0
2018-08-29 13:55:00,169.55,169.59,169.5,169.53,10262.0,152.7285,152.7645,152.6834,152.7105,10262.0
2018-08-29 14:00:00,169.53,169.6,169.53,169.6,5582.0,152.7105,152.7735,152.7105,152.7735,5582.0
2018-08-29 14:05:00,169.58,169.65,169.57,169.65,7592.0,152.7555,152.8186,152.7465,152.8186,7592.0
2018-08-29 14:10:00,169.66,169.66,169.61,169.63,2524.0,152.8276,152.8276,152.7825,152.8005,2524.0
2018-08-29 14:15:00,169.62,169.64,169.59,169.6,5567.0,152.7915,152.8095,152.7645,152.7735,5567.0
2018-08-29 14:20:00,169.59,169.65,169.58,169.64,4649.0,152.7645,152.8186,152.7555,152.8095,4649.0
2018-08-29 14:25:00,169.64,169.68,169.64,169.65,6841.0,152.8095,152.8456,152.8095,152.8186,6841.0
2018-08-29 14:30:00,169.65,169.74,169.65,169.73,14056.0,152.8186,152.8996,152.8186,152.8906,14056.0
2018-08-29 14:35:00,169.72,169.82,169.72,169.81,7850.0,152.8816,152.9717,152.8816,152.9627,7850.0
2018-08-29 14:40:00,169.81,169.81,169.73,169.77,5157.0,152.9627,152.9627,152.8906,152.9266,5157.0
2018-08-29 14:45:00,169.76,169.78,169.75,169.77,7671.0,152.9176,152.9357,152.9086,152.9266,7671.0
2018-08-29 14:50:00,169.78,169.85,169.76,169.83,10063.0,152.9357,152.9987,152.9176,152.9807,10063.0
2018-08-29 14:55:00,169.82,169.82,169.71,169.71,3646.0,152.9717,152.9717,152.8726,152.8726,3646.0
2018-08-29 15:00:00,169.73,169.81,169.73,169.77,10740.0,152.8906,152.9627,152.8906,152.9266,10740.0
2018-08-29 15:05:00,169.74,169.78,169.73,169.78,4903.0,152.8996,152.9357,152.8906,152.9357,4903.0
2018-08-29 15:10:00,169.78,169.83,169.77,169.8,7430.0,152.9357,152.9807,152.9266,152.9537,7430.0
2018-08-29 15:15:00,169.81,169.82,169.79,169.81,5544.0,152.9627,152.9717,152.9447,152.9627,5544.0
2018-08-29 15:20:00,169.81,169.86,169.77,169.78,9645.0,152.9627,153.0077,152.9266,152.9357,9645.0
2018-08-29 15:25:00,169.78,169.87,169.75,169.84,12963.0,152.9357,153.0167,152.9086,152.9897,12963.0
2018-08-29 15:30:00,169.85,169.89,169.83,169.87,10046.0,152.9987,153.0347,152.9807,153.0167,10046.0
2018-08-29 15:35:00,169.87,169.91,169.86,169.87,12579.0,153.0167,153.0528,153.0077,153.0167,12579.0
2018-08-29 15:40:00,169.87,169.88,169.81,169.83,22260.0,153.0167,153.0257,152.9627,152.9807,22260.0
2018-08-29 15:45:00,169.84,169.9,169.81,169.89,23685.0,152.9897,153.0438,152.9627,153.0347,23685.0
2018-08-29 15:50:00,169.88,169.92,169.78,169.8,22822.0,153.0257,153.0618,152.9357,152.9537,22822.0
2018-08-29 15:55:00,169.79,169.84,169.7,169.79,56475.0,152.9447,152.9897,152.8636,152.9447,56475.0
2018-08-30 09:30:00,169.56,169.58,169.32,169.55,27171.0,152.7375,152.7555,152.5213,152.7285,27171.0
2018-08-30 09:35:00,169.48,169.48,169.02,169.1,12257.0,152.6654,152.6654,152.2511,152.3231,12257.0
2018-08-30 09:40:00,169.22,169.54,169.22,169.54,4083.0,152.4312,152.7195,152.4312,152.7195,4083.0
2018-08-30 09:45:00,169.62,169.77,169.46,169.49,7674.0,152.7915,152.9266,152.6474,152.6744,7674.0
2018-08-30 09:50:00,169.53,169.76,169.46,169.58,6829.0,152.7105,152.9176,152.6474,152.7555,6829.0
2018-08-30 09:55:00,169.62,169.66,169.44,169.61,10555.0,152.7915,152.8276,152.6294,152.7825,10555.0
2018-08-30 10:00:00,169.65,169.66,169.51,169.53,8078.0,152.8186,152.8276,152.6924,152.7105,8078.0
2018-08-30 10:05:00,169.5,169.5,169.24,169.27,6726.0,152.6834,152.6834,152.4492,152.4763,6726.0
2018-08-30 10:10:00,169.27,169.45,169.22,169.26,7293.0,152.4763,152.6384,152.4312,152.4672,7293.0
2018-08-30 10:15:00,169.29,169.41,169.29,169.38,7598.0,152.4943,152.6024,152.4943,152.5753,7598.0
2018-08-30 10:20:00,169.37,169.47,169.37,169.42,7606.0,152.5663,152.6564,152.5663,152.6114,7606.0
2018-08-30 10:25:00,169.39,169.58,169.36,169.56,8179.0,152.5844,152.7555,152.5573,152.7375,8179.0
2018-08-30 10:30:00,169.58,169.58,169.29,169.46,8501.0,152.7555,152.7555,152.4943,152.6474,8501.0
2018-08-30 10:35:00,169.46,169.57,169.46,169.52,6846.0,152.6474,152.7465,152.6474,152.7015,6846.0
2018-08-30 10:40:00,169.53,169.57,169.43,169.45,4151.0,152.7105,152.7465,152.6204,152.6384,4151.0
2018-08-30 10:45:00,169.37,169.57,169.36,169.47,7156.0,152.5663,152.7465,152.5573,152.6564,7156.0
2018-08-30 10:50:00,169.5,169.5,169.32,169.34,7800.0,152.6834,152.6834,152.5213,152.5393,7800.0
2018-08-30 10:55:00,169.35,169.52,169.32,169.45,10985.0,152.5483,152.7015,152.5213,152.6384,10985.0
2018-08-30 11:00:00,169.47,169.64,169.47,169.58,8193.0,152.6564,152.8095,152.6564,152.7555,8193.0
2018-08-30 11:05:00,169.54,169.55,169.32,169.35,7429.0,152.7195,152.7285,152.5213,152.5483,7429.0
2018-08-30 11:10:00,169.41,169.46,169.33,169.4,6400.0,152.6024,152.6474,152.5303,152.5934,6400.0
2018-08-30 11:15:00,169.4,169.46,169.34,169.37,8194.0,152.5934,152.6474,152.5393,152.5663,8194.0
2018-08-30 11:20:00,169.32,169.34,169.21,169.25,6224.0,152.5213,152.5393,152.4222,152.4582,6224.0
2018-08-30 11:25:00,169.26,169.28,169.12,169.19,7776.0,152.4672,152.4853,152.3411,152.4042,7776.0
2018-08-30 11:30:00,169.19,169.3,169.17,169.2,11284.0,152.4042,152.5033,152.3862,152.4132,11284.0
2018-08-30 11:35:00,169.2,169.28,169.18,169.22,3799.0,152.4132,152.4853,152.3952,152.4312,3799.0
2018-08-30 11:40:00,169.22,169.3,169.17,169.25,6752.0,152.4312,152.5033,152.3862,152.4582,6752.0
2018-08-30 11:45:00,169.27,169.29,169.21,169.25,4582.0,152.4763,152.4943,152.4222,152.4582,4582.0
2018-08-30 11:50:00,169.26,169.27,169.2,169.22,5627.0,152.4672,152.4763,152.4132,152.4312,5627.0
2018-08-30 11:55:00,169.2,169.2,168.99,168.99,7142.0,152.4132,152.4132,152.224,152.224,7142.0
2018-08-30 12:00:00,168.98,169.11,168.98,169.08,10100.0,152.215,152.3321,152.215,152.3051,10100.0
2018-08-30 12:05:00,169.1,169.11,168.94,168.96,10676.0,152.3231,152.3321,152.179,152.197,10676.0
2018-08-30 12:10:00,168.94,169.01,168.91,168.93,15334.0,152.179,152.2421,152.152,152.17,15334.0
2018-08-30 12:15:00,168.93,169.06,168.9,169.04,9079.0,152.17,152.2871,152.143,152.2691,9079.0
2018-08-30 12:20:00,169.05,169.05,169.0,169.03,7200.0,152.2781,152.2781,152.233,152.2601,7200.0
2018-08-30 12:25:00,169.04,169.04,168.94,168.94,6554.0,152.2691,152.2691,152.179,152.179,6554.0
2018-08-30 12:30:00,168.96,169.06,168.95,169.04,6400.0,152.197,152.2871,152.188,152.2691,6400.0
2018-08-30 12:35:00,169.06,169.06,168.98,169.02,8228.0,152.2871,152.2871,152.215,152.2511,8228.0
2018-08-30 12:40:00,169.03,169.03,168.9,168.93,24268.0,152.2601,152.2601,152.143,152.17,24268.0
2018-08-30 12:45:00,168.93,168.97,168.89,168.92,4406.0,152.17,152.206,152.134,152.161,4406.0
2018-08-30 12:50:00,168.93,169.05,168.93,168.98,10128.0,152.17,152.2781,152.17,152.215,10128.0
2018-08-30 12:55:00,169.0,169.0,168.97,168.98,6885.0,152.233,152.233,152.206,152.215,6885.0
2018-08-30 13:00:00,169.0,169.03,168.95,169.0,10564.0,152.233,152.2601,152.188,152.233,10564.0
2018-08-30 13:05:00,169.01,169.03,168.94,168.98,7296.0,152.2421,152.2601,152.179,152.215,7296.0
2018-08-30 13:10:00,168.98,169.02,168.9,168.94,10026.0,152.215,152.2511,152.143,152.179,10026.0
2018-08-30 13:15:00,168.95,169.0,168.95,168.96,5707.0,152.188,152.233,152.188,152.197,5707.0
2018-08-30 13:20:00,168.97,169.0,168.94,168.94,4400.0,152.206,152.233,152.179,152.179,4400.0
2018-08-30 13:25:00,168.97,169.03,168.96,169.0,8553.0,152.206,152.2601,152.197,152.233,8553.0
2018-08-30 13:30:00,168.99,169.02,168.97,169.0,4073.0,152.224,152.2511,152.206,152.233,4073.0
2018-08-30 13:35:00,169.0,169.06,168.93,169.05,8976.0,152.233,152.2871,152.17,152.2781,8976.0
2018-08-30 13:40:00,169.04,169.04,168.98,169.01,5820.0,152.2691,152.2691,152.215,152.2421,5820.0
2018-08-30 13:45:00,169.03,169.07,168.97,169.01,8261.0,152.2601,152.2961,152.206,152.2421,8261.0
2018-08-30 13:50:00,169.01,169.07,168.98,168.98,7882.0,152.2421,152.2961,152.215,152.215,7882.0
2018-08-30 13:55:00,168.97,169.05,168.97,169.03,7088.0,152.206,152.2781,152.206,152.2601,7088.0
2018-08-30 14:00:00,169.06,169.17,169.03,169.15,10009.0,152.2871,152.3862,152.2601,152.3682,10009.0
2018-08-30 14:05:00,169.15,169.16,168.9,168.95,10983.0,152.3682,152.3772,152.143,152.188,10983.0
2018-08-30 14:10:00,168.96,169.02,168.96,169.0,9427.0,152.197,152.2511,152.197,152.233,9427.0
2018-08-30 14:15:00,169.0,169.02,168.44,168.46,22600.0,152.233,152.2511,151.7286,151.7466,22600.0
2018-08-30 14:20:00,168.4,168.62,168.29,168.48,20368.0,151.6926,151.8907,151.5935,151.7646,20368.0
2018-08-30 14:25:00,168.5,168.61,168.42,168.5,9580.0,151.7827,151.8817,151.7106,151.7827,9580.0
2018-08-30 14:30:00,168.52,168.71,168.5,168.7,12624.0,151.8007,151.9718,151.7827,151.9628,12624.0
2018-08-30 14:35:00,168.72,168.83,168.7,168.81,9513.0,151.9808,152.0799,151.9628,152.0619,9513.0
2018-08-30 14:40:00,168.81,168.82,168.63,168.64,13812.0,152.0619,152.0709,151.8998,151.9088,13812.0
2018-08-30 14:45:00,168.66,168.81,168.61,168.75,13476.0,151.9268,152.0619,151.8817,152.0078,13476.0
2018-08-30 14:50:00,168.72,168.72,168.56,168.6,10060.0,151.9808,151.9808,151.8367,151.8727,10060.0
2018-08-30 14:55:00,168.59,168.59,168.45,168.45,14885.0,151.8637,151.8637,151.7376,151.7376,14885.0
2018-08-30 15:00:00,168.44,168.44,168.13,168.27,13535.0,151.7286,151.7286,151.4494,151.5755,13535.0
2018-08-30 15:05:00,168.28,168.45,168.24,168.43,10070.0,151.5845,151.7376,151.5484,151.7196,10070.0
2018-08-30 15:10:00,168.4,168.55,168.35,168.41,7319.0,151.6926,151.8277,151.6475,151.7016,7319.0
2018-08-30 15:15:00,168.39,168.52,168.28,168.5,9816.0,151.6836,151.8007,151.5845,151.7827,9816.0
2018-08-30 15:20:00,168.52,168.64,168.44,168.6,9435.0,151.8007,151.9088,151.7286,151.8727,9435.0
2018-08-30 15:25:00,168.58,168.62,168.47,168.62,10365.0,151.8547,151.8907,151.7556,151.8907,10365.0
2018-08-30 15:30:00,168.64,168.78,168.63,168.78,19923.0,151.9088,152.0349,151.8998,152.0349,19923.0
2018-08-30 15:35:00,168.79,168.82,168.59,168.74,16655.0,152.0439,152.0709,151.8637,151.9988,16655.0
2018-08-30 15:40:00,168.74,168.76,168.64,168.66,15766.0,151.9988,152.0169,151.9088,151.9268,15766.0
2018-08-30 15:45:00,168.68,168.81,168.65,168.66,13500.0,151.9448,152.0619,151.9178,151.9268,13500.0
2018-08-30 15:50:00,168.65,168.69,168.53,168.67,27331.0,151.9178,151.9538,151.8097,151.9358,27331.0
2018-08-30 15:55:00,168.67,168.78,168.61,168.65,68456.0,151.9358,152.0349,151.8817,151.9178,68456.0
2018-08-31 09:30:00,168.71,169.5,168.71,169.4,30770.0,151.9718,152.6834,151.9718,152.5934,30770.0
2018-08-31 09:35:00,169.42,169.56,169.24,169.46,6250.0,152.6114,152.7375,152.4492,152.6474,6250.0
2018-08-31 09:40:00,169.45,169.47,169.33,169.39,4398.0,152.6384,152.6564,152.5303,152.5844,4398.0
2018-08-31 09:45:00,169.33,169.38,169.1,169.1,6675.0,152.5303,152.5753,152.3231,152.3231,6675.0
2018-08-31 09:50:00,169.14,169.18,169.0,169.18,5700.0,152.3592,152.3952,152.233,152.3952,5700.0
2018-08-31 09:55:00,169.18,169.3,169.1,169.26,4221.0,152.3952,152.5033,152.3231,152.4672,4221.0
2018-08-31 10:00:00,169.27,169.32,169.14,169.32,5512.0,152.4763,152.5213,152.3592,152.5213,5512.0
2018-08-31 10:05:00,169.37,169.44,169.27,169.29,6633.0,152.5663,152.6294,152.4763,152.4943,6633.0
2018-08-31 10:10:00,169.29,169.46,169.26,169.4,9561.0,152.4943,152.6474,152.4672,152.5934,9561.0
2018-08-31 10:15:00,169.39,169.41,169.32,169.38,4930.0,152.5844,152.6024,152.5213,152.5753,4930.0
2018-08-31 10:20:00,169.39,169.49,169.39,169.4,12501.0,152.5844,152.6744,152.5844,152.5934,12501.0
2018-08-31 10:25:00,169.4,169.41,169.17,169.22,8967.0,152.5934,152.6024,152.3862,152.4312,8967.0
2018-08-31 10:30:00,169.26,169.34,169.21,169.22,6004.0,152.4672,152.5393,152.4222,152.4312,6004.0
2018-08-31 10:35:00,169.26,169.35,169.19,169.23,6655.0,152.4672,152.5483,152.4042,152.4402,6655.0
2018-08-31 10:40:00,169.26,169.28,169.1,169.21,6934.0,152.4672,152.4853,152.3231,152.4222,6934.0
2018-08-31 10:45:00,169.19,169.22,169.1,169.11,5617.0,152.4042,152.4312,152.3231,152.3321,5617.0
2018-08-31 10:50:00,169.11,169.31,169.08,169.26,10258.0,152.3321,152.5123,152.3051,152.4672,10258.0
2018-08-31 10:55:00,169.29,169.3,169.16,169.24,5492.0,152.4943,152.5033,152.3772,152.4492,5492.0
2018-08-31 11:00:00,169.33,169.5,169.33,169.38,14270.0,152.5303,152.6834,152.5303,152.5753,14270.0
2018-08-31 11:05:00,169.36,169.37,169.11,169.11,7072.0,152.5573,152.5663,152.3321,152.3321,7072.0
2018-08-31 11:10:00,169.07,169.2,169.07,169.17,5486.0,152.2961,152.4132,152.2961,152.3862,5486.0
2018-08-31 11:15:00,169.13,169.27,169.07,169.25,7845.0,152.3501,152.4763,152.2961,152.4582,7845.0
2018-08-31 11:20:00,169.23,169.25,169.08,169.2,6172.0,152.4402,152.4582,152.3051,152.4132,6172.0
2018-08-31 11:25:00,169.19,169.2,169.05,169.05,3735.0,152.4042,152.4132,152.2781,152.2781,3735.0
2018-08-31 11:30:00,169.08,169.28,169.07,169.19,4344.0,152.3051,152.4853,152.2961,152.4042,4344.0
2018-08-31 11:35:00,169.18,169.25,169.16,169.17,7811.0,152.3952,152.4582,152.3772,152.3862,7811.0
2018-08-31 11:40:00,169.15,169.15,168.98,169.0,6346.0,152.3682,152.3682,152.215,152.233,6346.0
2018-08-31 11:45:00,168.99,169.0,168.8,168.82,10377.0,152.224,152.233,152.0529,152.0709,10377.0
2018-08-31 11:50:00,168.93,169.05,168.93,168.98,4545.0,152.17,152.2781,152.17,152.215,4545.0
2018-08-31 11:55:00,169.0,169.04,168.92,168.92,4139.0,152.233,152.2691,152.161,152.161,4139.0
2018-08-31 12:00:00,168.89,168.9,168.77,168.83,6501.0,152.134,152.143,152.0259,152.0799,6501.0
2018-08-31 12:05:00,168.82,168.82,168.7,168.76,6717.0,152.0709,152.0709,151.9628,152.0169,6717.0
2018-08-31 12:10:00,168.79,168.85,168.76,168.79,3927.0,152.0439,152.0979,152.0169,152.0439,3927.0
2018-08-31 12:15:00,168.8,168.83,168.4,168.47,189324.0,152.0529,152.0799,151.6926,151.7556,189324.0
2018-08-31 12:20:00,168.47,168.57,168.47,168.55,6571.0,151.7556,151.8457,151.7556,151.8277,6571.0
2018-08-31 12:25:00,168.58,168.58,168.35,168.57,8301.0,151.8547,151.8547,151.6475,151.8457,8301.0
2018-08-31 12:30:00,168.59,168.59,168.2,168.25,11919.0,151.8637,151.8637,151.5124,151.5575,11919.0
2018-08-31 12:35:00,168.29,168.5,168.27,168.41,8474.0,151.5935,151.7827,151.5755,151.7016,8474.0
2018-08-31 12:40:00,168.44,168.49,168.38,168.42,5402.0,151.7286,151.7736,151.6746,151.7106,5402.0
2018-08-31 12:45:00,168.39,168.63,168.38,168.61,13000.0,151.6836,151.8998,151.6746,151.8817,13000.0
2018-08-31 12:50:00,168.62,168.65,168.5,168.5,6902.0,151.8907,151.9178,151.7827,151.7827,6902.0
2018-08-31 12:55:00,168.48,168.54,168.47,168.54,4070.0,151.7646,151.8187,151.7556,151.8187,4070.0
2018-08-31 13:00:00,168.57,168.59,168.51,168.53,5358.0,151.8457,151.8637,151.7917,151.8097,5358.0
2018-08-31 13:05:00,168.53,168.59,168.51,168.54,7430.0,151.8097,151.8637,151.7917,151.8187,7430.0
2018-08-31 13:10:00,168.56,168.56,168.46,168.51,4731.0,151.8367,151.8367,151.7466,151.7917,4731.0
2018-08-31 13:15:00,168.54,168.63,168.5,168.52,10316.0,151.8187,151.8998,151.7827,151.8007,10316.0
2018-08-31 13:20:00,168.53,168.63,168.5,168.6,9031.0,151.8097,151.8998,151.7827,151.8727,9031.0
2018-08-31 13:25:00,168.57,168.63,168.57,168.59,2739.0,151.8457,151.8998,151.8457,151.8637,2739.0
2018-08-31 13:30:00,168.6,168.6,168.5,168.59,15175.0,151.8727,151.8727,151.7827,151.8637,15175.0
2018-08-31 13:35:00,168.62,168.64,168.55,168.55,5432.0,151.8907,151.9088,151.8277,151.8277,5432.0
2018-08-31 13:40:00,168.55,168.58,168.52,168.53,6129.0,151.8277,151.8547,151.8007,151.8097,6129.0
2018-08-31 13:45:00,168.53,168.62,168.52,168.6,5405.0,151.8097,151.8907,151.8007,151.8727,5405.0
2018-08-31 13:50:00,168.6,168.62,168.57,168.59,5103.0,151.8727,151.8907,151.8457,151.8637,5103.0
2018-08-31 13:55:00,168.57,168.62,168.55,168.6,6565.0,151.8457,151.8907,151.8277,151.8727,6565.0
2018-08-31 14:00:00,168.62,168.66,168.52,168.52,8038.0,151.8907,151.9268,151.8007,151.8007,8038.0
2018-08-31 14:05:00,168.53,168.56,168.45,168.48,14516.0,151.8097,151.8367,151.7376,151.7646,14516.0
2018-08-31 14:10:00,168.46,168.47,168.4,168.47,5055.0,151.7466,151.7556,151.6926,151.7556,5055.0
2018-08-31 14:15:00,168.46,168.47,168.39,168.41,6799.0,151.7466,151.7556,151.6836,151.7016,6799.0
2018-08-31 14:20:00,168.43,168.44,168.33,168.33,9193.0,151.7196,151.7286,151.6295,151.6295,9193.0
2018-08-31 14:25:00,168.32,168.42,168.32,168.42,7259.0,151.6205,151.7106,151.6205,151.7106,7259.0
2018-08-31 14:30:00,168.43,168.47,168.36,168.46,10554.0,151.7196,151.7556,151.6565,151.7466,10554.0
2018-08-31 14:35:00,168.46,168.46,168.38,168.42,15020.0,151.7466,151.7466,151.6746,151.7106,15020.0
2018-08-31 14:40:00,168.44,168.44,168.39,168.4,9261.0,151.7286,151.7286,151.6836,151.6926,9261.0
2018-08-31 14:45:00,168.4,168.45,168.37,168.41,10977.0,151.6926,151.7376,151.6655,151.7016,10977.0
2018-08-31 14:50:00,168.44,168.56,168.42,168.51,13273.0,151.7286,151.8367,151.7106,151.7917,13273.0
2018-08-31 14:55:00,168.51,168.55,168.44,168.45,11423.0,151.7917,151.8277,151.7286,151.7376,11423.0
2018-08-31 15:00:00,168.44,168.56,168.44,168.52,9941.0,151.7286,151.8367,151.7286,151.8007,9941.0
2018-08-31 15:05:00,168.54,168.65,168.52,168.61,10410.0,151.8187,151.9178,151.8007,151.8817,10410.0
2018-08-31 15:10:00,168.62,168.62,168.54,168.55,11289.0,151.8907,151.8907,151.8187,151.8277,11289.0
2018-08-31 15:15:00,168.56,168.62,168.55,168.6,11011.0,151.8367,151.8907,151.8277,151.8727,11011.0
2018-08-31 15:20:00,168.62,168.62,168.45,168.45,11128.0,151.8907,151.8907,151.7376,151.7376,11128.0
2018-08-31 15:25:00,168.47,168.5,168.35,168.4,10474.0,151.7556,151.7827,151.6475,151.6926,10474.0
2018-08-31 15:30:00,168.4,168.68,168.4,168.66,23220.0,151.6926,151.9448,151.6926,151.9268,23220.0
2018-08-31 15:35:00,168.68,168.84,168.66,168.82,19541.0,151.9448,152.0889,151.9268,152.0709,19541.0
2018-08-31 15:40:00,168.81,168.85,168.71,168.76,19661.0,152.0619,152.0979,151.9718,152.0169,19661.0
2018-08-31 15:45:00,168.76,168.88,168.72,168.82,30163.0,152.0169,152.1249,151.9808,152.0709,30163.0
2018-08-31 15:50:00,168.82,169.02,168.82,168.98,38817.0,152.0709,152.2511,152.0709,152.215,38817.0
2018-08-31 15:55:00,169.0,169.15,168.94,168.95,164617.0,152.233,152.3682,152.179,152.188,164617.0
2018-09-04 09:30:00,168.76,169.44,168.56,168.92,62868.0,152.0169,152.6294,151.8367,152.161,62868.0
2018-09-04 09:35:00,168.91,168.91,168.18,168.18,15051.0,152.152,152.152,151.4944,151.4944,15051.0
2018-09-04 09:40:00,168.19,168.31,167.88,168.18,18178.0,151.5034,151.6115,151.2242,151.4944,18178.0
2018-09-04 09:45:00,168.18,168.3,167.94,168.01,29095.0,151.4944,151.6025,151.2782,151.3413,29095.0
2018-09-04 09:50:00,168.05,168.33,168.0,168.19,8800.0,151.3773,151.6295,151.3323,151.5034,8800.0
2018-09-04 09:55:00,168.27,168.56,168.22,168.56,17218.0,151.5755,151.8367,151.5304,151.8367,17218.0
2018-09-04 10:00:00,168.64,168.75,168.57,168.69,15244.0,151.9088,152.0078,151.8457,151.9538,15244.0
2018-09-04 10:05:00,168.69,168.89,168.69,168.82,7930.0,151.9538,152.134,151.9538,152.0709,7930.0
2018-09-04 10:10:00,168.82,168.96,168.82,168.91,16556.0,152.0709,152.197,152.0709,152.152,16556.0
2018-09-04 10:15:00,168.91,169.0,168.88,168.91,16769.0,152.152,152.233,152.1249,152.152,16769.0
2018-09-04 10:20:00,168.9,169.04,168.88,168.98,14900.0,152.143,152.2691,152.1249,152.215,14900.0
2018-09-04 10:25:00,168.95,168.96,168.9,168.95,12982.0,152.188,152.197,152.143,152.188,12982.0
2018-09-04 10:30:00,168.98,169.0,168.9,168.98,10953.0,152.215,152.233,152.143,152.215,10953.0
2018-09-04 10:35:00,168.96,169.01,168.9,168.99,16916.0,152.197,152.2421,152.143,152.224,16916.0
2018-09-04 10:40:00,169.0,169.05,168.9,168.91,10540.0,152.233,152.2781,152.143,152.152,10540.0
2018-09-04 10:45:00,168.9,169.1,168.82,169.1,15752.0,152.143,152.3231,152.0709,152.3231,15752.0
2018-09-04 10:50:00,169.08,169.25,169.05,169.25,8009.0,152.3051,152.4582,152.2781,152.4582,8009.0
2018-09-04 10:55:00,169.28,169.35,169.24,169.26,10593.0,152.4853,152.5483,152.4492,152.4672,10593.0
2018-09-04 11:00:00,169.26,169.26,169.11,169.2,8210.0,152.4672,152.4672,152.3321,152.4132,8210.0
2018-09-04 11:05:00,169.17,169.22,169.1,169.15,6145.0,152.3862,152.4312,152.3231,152.3682,6145.0
2018-09-04 11:10:00,169.14,169.18,169.03,169.03,7258.0,152.3592,152.3952,152.2601,152.2601,7258.0
2018-09-04 11:15:00,169.05,169.21,169.02,169.21,12324.0,152.2781,152.4222,152.2511,152.4222,12324.0
2018-09-04 11:20:00,169.18,169.3,169.08,169.08,18226.0,152.3952,152.5033,152.3051,152.3051,18226.0
2018-09-04 11:25:00,169.1,169.17,168.99,169.04,16562.0,152.3231,152.3862,152.224,152.2691,16562.0
2018-09-04 11:30:00,169.04,169.2,169.04,169.16,9000.0,152.2691,152.4132,152.2691,152.3772,9000.0
2018-09-04 11:35:00,169.16,169.23,169.14,169.21,5990.0,152.3772,152.4402,152.3592,152.4222,5990.0
2018-09-04 11:40:00,169.2,169.2,169.04,169.05,16620.0,152.4132,152.4132,152.2691,152.2781,16620.0
2018-09-04 11:45:00,169.05,169.11,169.05,169.08,4118.0,152.2781,152.3321,152.2781,152.3051,4118.0
2018-09-04 11:50:00,169.1,169.14,168.97,168.97,13603.0,152.3231,152.3592,152.206,152.206,13603.0
2018-09-04 11:55:00,168.98,169.01,168.86,168.86,6003.0,152.215,152.2421,152.1069,152.1069,6003.0
2018-09-04 12:00:00,168.88,169.0,168.88,168.89,8994.0,152.1249,152.233,152.1249,152.134,8994.0
2018-09-04 12:05:00,168.85,168.89,168.8,168.81,8368.0,152.0979,152.134,152.0529,152.0619,8368.0
2018-09-04 12:10:00,168.8,168.85,168.75,168.81,8131.0,152.0529,152.0979,152.0078,152.0619,8131.0
2018-09-04 12:15:00,168.79,168.95,168.79,168.92,7324.0,152.0439,152.188,152.0439,152.161,7324.0
2018-09-04 12:20:00,168.91,168.92,168.57,168.57,4839.0,152.152,152.161,151.8457,151.8457,4839.0
2018-09-04 12:25:00,168.6,168.74,168.57,168.74,5817.0,151.8727,151.9988,151.8457,151.9988,5817.0
2018-09-04 12:30:00,168.79,168.85,168.73,168.83,5902.0,152.0439,152.0979,151.9898,152.0799,5902.0
2018-09-04 12:35:00,168.83,168.88,168.75,168.78,5968.0,152.0799,152.1249,152.0078,152.0349,5968.0
2018-09-04 12:40:00,168.79,168.92,168.79,168.88,4729.0,152.0439,152.161,152.0439,152.1249,4729.0
2018-09-04 12:45:00,168.9,168.94,168.85,168.92,5230.0,152.143,152.179,152.0979,152.161,5230.0
2018-09-04 12:50:00,168.9,168.93,168.84,168.92,7920.0,152.143,152.17,152.0889,152.161,7920.0
2018-09-04 12:55:00,168.99,169.05,168.98,169.01,4474.0,152.224,152.2781,152.215,152.2421,4474.0
2018-09-04 13:00:00,169.01,169.12,168.98,169.03,6082.0,152.2421,152.3411,152.215,152.2601,6082.0
2018-09-04 13:05:00,169.05,169.08,169.03,169.08,3099.0,152.2781,152.3051,152.2601,152.3051,3099.0
2018-09-04 13:10:00,169.09,169.15,169.08,169.15,5854.0,152.3141,152.3682,152.3051,152.3682,5854.0
2018-09-04 13:15:00,169.14,169.15,169.0,169.0,5971.0,152.3592,152.3682,152.233,152.233,5971.0
2018-09-04 13:20:00,169.02,169.09,169.01,169.08,5372.0,152.2511,152.3141,152.2421,152.3051,5372.0
2018-09-04 13:25:00,169.09,169.18,169.09,169.17,6991.0,152.3141,152.3952,152.3141,152.3862,6991.0
2018-09-04 13:30:00,169.16,169.22,169.12,169.2,7085.0,152.3772,152.4312,152.3411,152.4132,7085.0
2018-09-04 13:35:00,169.19,169.22,169.12,169.12,7416.0,152.4042,152.4312,152.3411,152.3411,7416.0
2018-09-04 13:40:00,169.12,169.27,169.04,169.04,10159.0,152.3411,152.4763,152.2691,152.2691,10159.0
2018-09-04 13:45:00,169.07,169.24,169.06,169.24,3651.0,152.2961,152.4492,152.2871,152.4492,3651.0
2018-09-04 13:50:00,169.26,169.32,169.23,169.25,5221.0,152.4672,152.5213,152.4402,152.4582,5221.0
2018-09-04 13:55:00,169.27,169.28,169.2,169.27,8466.0,152.4763,152.4853,152.4132,152.4763,8466.0
2018-09-04 14:00:00,169.3,169.31,169.24,169.26,5106.0,152.5033,152.5123,152.4492,152.4672,5106.0
2018-09-04 14:05:00,169.25,169.33,169.23,169.29,9152.0,152.4582,152.5303,152.4402,152.4943,9152.0
2018-09-04 14:10:00,169.28,169.29,169.2,169.23,5413.0,152.4853,152.4943,152.4132,152.4402,5413.0
2018-09-04 14:15:00,169.22,169.32,169.21,169.23,9222.0,152.4312,152.5213,152.4222,152.4402,9222.0
2018-09-04 14:20:00,169.22,169.38,169.22,169.31,11243.0,152.4312,152.5753,152.4312,152.5123,11243.0
2018-09-04 14:25:00,169.31,169.33,169.29,169.3,6926.0,152.5123,152.5303,152.4943,152.5033,6926.0
2018-09-04 14:30:00,169.31,169.42,169.26,169.42,10714.0,152.5123,152.6114,152.4672,152.6114,10714.0
2018-09-04 14:35:00,169.43,169.45,169.38,169.44,5977.0,152.6204,152.6384,152.5753,152.6294,5977.0
2018-09-04 14:40:00,169.43,169.5,169.42,169.48,11578.0,152.6204,152.6834,152.6114,152.6654,11578.0
2018-09-04 14:45:00,169.47,169.47,169.29,169.32,18957.0,152.6564,152.6564,152.4943,152.5213,18957.0
2018-09-04 14:50:00,169.3,169.41,169.28,169.38,8310.0,152.5033,152.6024,152.4853,152.5753,8310.0
2018-09-04 14:55:00,169.38,169.49,169.38,169.46,9545.0,152.5753,152.6744,152.5753,152.6474,9545.0
2018-09-04 15:00:00,169.48,169.5,169.39,169.45,14338.0,152.6654,152.6834,152.5844,152.6384,14338.0
2018-09-04 15:05:00,169.44,169.55,169.43,169.53,14816.0,152.6294,152.7285,152.6204,152.7105,14816.0
2018-09-04 15:10:00,169.55,169.59,169.48,169.51,9687.0,152.7285,152.7645,152.6654,152.6924,9687.0
2018-09-04 15:15:00,169.53,169.53,169.41,169.41,6717.0,152.7105,152.7105,152.6024,152.6024,6717.0
2018-09-04 15:20:00,169.4,169.52,169.4,169.46,15296.0,152.5934,152.7015,152.5934,152.6474,15296.0
2018-09-04 15:25:00,169.46,169.55,169.45,169.53,19729.0,152.6474,152.7285,152.6384,152.7105,19729.0
2018-09-04 15:30:00,169.54,169.56,169.49,169.52,19256.0,152.7195,152.7375,152.6744,152.7015,19256.0
2018-09-04 15:35:00,169.53,169.56,169.5,169.55,22301.0,152.7105,152.7375,152.6834,152.7285,22301.0
2018-09-04 15:40:00,169.53,169.54,169.32,169.32,26836.0,152.7105,152.7195,152.5213,152.5213,26836.0
2018-09-04 15:45:00,169.29,169.36,169.25,169.28,28271.0,152.4943,152.5573,152.4582,152.4853,28271.0
2018-09-04 15:50:00,169.29,169.31,169.11,169.17,32315.0,152.4943,152.5123,152.3321,152.3862,32315.0
2018-09-04 15:55:00,169.18,169.52,169.17,169.51,75219.0,152.3952,152.7015,152.3862,152.6924,75219.0
2018-09-05 09:30:00,169.05,169.29,168.63,168.67,24387.0,152.2781,152.4943,151.8998,151.9358,24387.0
2018-09-05 09:35:00,168.49,168.73,168.24,168.42,14246.0,151.7736,151.9898,151.5484,151.7106,14246.0
2018-09-05 09:40:00,168.42,168.81,168.28,168.77,11040.0,151.7106,152.0619,151.5845,152.0259,11040.0
2018-09-05 09:45:00,168.77,168.85,168.7,168.8,14374.0,152.0259,152.0979,151.9628,152.0529,14374.0
2018-09-05 09:50:00,168.79,168.8,168.4,168.6,7083.0,152.0439,152.0529,151.6926,151.8727,7083.0
2018-09-05 09:55:00,168.6,168.64,168.12,168.23,12240.0,151.8727,151.9088,151.4404,151.5394,12240.0
2018-09-05 10:00:00,168.3,168.53,168.11,168.52,15646.0,151.6025,151.8097,151.4313,151.8007,15646.0
2018-09-05 10:05:00,168.46,168.54,168.38,168.5,9991.0,151.7466,151.8187,151.6746,151.7827,9991.0
2018-09-05 10:10:00,168.5,168.51,168.11,168.11,9522.0,151.7827,151.7917,151.4313,151.4313,9522.0
2018-09-05 10:15:00,168.09,168.17,167.88,167.89,16840.0,151.4133,151.4854,151.2242,151.2332,16840.0
2018-09-05 10:20:00,167.87,167.87,167.5,167.59,13034.0,151.2152,151.2152,150.8819,150.9629,13034.0
2018-09-05 10:25:00,167.63,167.97,167.56,167.9,15113.0,150.999,151.3052,150.9359,151.2422,15113.0
2018-09-05 10:30:00,167.9,168.01,167.75,167.75,15742.0,151.2422,151.3413,151.1071,151.1071,15742.0
2018-09-05 10:35:00,167.71,168.04,167.66,168.04,9420.0,151.071,151.3683,151.026,151.3683,9420.0
2018-09-05 10:40:00,168.0,168.33,167.9,168.32,11712.0,151.3323,151.6295,151.2422,151.6205,11712.0
2018-09-05 10:45:00,168.31,168.42,168.11,168.35,23792.0,151.6115,151.7106,151.4313,151.6475,23792.0
2018-09-05 10:50:00,168.37,168.61,168.34,168.48,12960.0,151.6655,151.8817,151.6385,151.7646,12960.0
2018-09-05 10:55:00,168.47,168.56,168.4,168.4,7026.0,151.7556,151.8367,151.6926,151.6926,7026.0
2018-09-05 11:00:00,168.3,168.5,168.3,168.49,8396.0,151.6025,151.7827,151.6025,151.7736,8396.0
2018-09-05 11:05:00,168.5,168.53,168.32,168.32,6565.0,151.7827,151.8097,151.6205,151.6205,6565.0
2018-09-05 11:10:00,168.32,168.39,168.17,168.17,13512.0,151.6205,151.6836,151.4854,151.4854,13512.0
2018-09-05 11:15:00,168.08,168.47,168.03,168.47,14022.0,151.4043,151.7556,151.3593,151.7556,14022.0
2018-09-05 11:20:00,168.5,168.51,168.36,168.47,10610.0,151.7827,151.7917,151.6565,151.7556,10610.0
2018-09-05 11:25:00,168.48,168.48,168.1,168.21,4300.0,151.7646,151.7646,151.4223,151.5214,4300.0
2018-09-05 11:30:00,168.18,168.37,168.16,168.25,10129.0,151.4944,151.6655,151.4764,151.5575,10129.0
2018-09-05 11:35:00,168.28,168.56,168.14,168.55,9426.0,151.5845,151.8367,151.4584,151.8277,9426.0
2018-09-05 11:40:00,168.57,168.6,168.46,168.49,8145.0,151.8457,151.8727,151.7466,151.7736,8145.0
2018-09-05 11:45:00,168.51,168.6,168.34,168.38,6233.0,151.7917,151.8727,151.6385,151.6746,6233.0
2018-09-05 11:50:00,168.42,168.8,168.42,168.77,14566.0,151.7106,152.0529,151.7106,152.0259,14566.0
2018-09-05 11:55:00,168.74,168.77,168.5,168.6,19437.0,151.9988,152.0259,151.7827,151.8727,19437.0
2018-09-05 12:00:00,168.61,168.84,168.55,168.76,8263.0,151.8817,152.0889,151.8277,152.0169,8263.0
2018-09-05 12:05:00,168.71,168.72,168.65,168.65,8058.0,151.9718,151.9808,151.9178,151.9178,8058.0
2018-09-05 12:10:00,168.67,168.71,168.58,168.59,7174.0,151.9358,151.9718,151.8547,151.8637,7174.0
2018-09-05 12:15:00,168.6,168.65,168.51,168.51,6340.0,151.8727,151.9178,151.7917,151.7917,6340.0
2018-09-05 12:20:00,168.51,168.65,168.51,168.57,9258.0,151.7917,151.9178,151.7917,151.8457,9258.0
2018-09-05 12:25:00,168.59,168.63,168.46,168.59,11105.0,151.8637,151.8998,151.7466,151.8637,11105.0
2018-09-05 12:30:00,168.6,168.82,168.6,168.74,9820.0,151.8727,152.0709,151.8727,151.9988,9820.0
2018-09-05 12:35:00,168.76,168.78,168.65,168.67,10119.0,152.0169,152.0349,151.9178,151.9358,10119.0
2018-09-05 12:40:00,168.68,168.7,168.62,168.67,5691.0,151.9448,151.9628,151.8907,151.9358,5691.0
2018-09-05 12:45:00,168.68,168.75,168.62,168.74,8789.0,151.9448,152.0078,151.8907,151.9988,8789.0
2018-09-05 12:50:00,168.75,168.75,168.6,168.66,11678.0,152.0078,152.0078,151.8727,151.9268,11678.0
2018-09-05 12:55:00,168.64,168.68,168.46,168.48,12707.0,151.9088,151.9448,151.7466,151.7646,12707.0
2018-09-05 13:00:00,168.42,168.54,168.41,168.51,7834.0,151.7106,151.8187,151.7016,151.7917,7834.0
2018-09-05 13:05:00,168.52,168.64,168.49,168.6,6158.0,151.8007,151.9088,151.7736,151.8727,6158.0
2018-09-05 13:10:00,168.58,168.74,168.58,168.74,8211.0,151.8547,151.9988,151.8547,151.9988,8211.0
2018-09-05 13:15:00,168.7,168.89,168.7,168.82,7895.0,151.9628,152.134,151.9628,152.0709,7895.0
2018-09-05 13:20:00,168.8,168.89,168.79,168.82,7919.0,152.0529,152.134,152.0439,152.0709,7919.0
2018-09-05 13:25:00,168.78,168.82,168.72,168.82,9379.0,152.0349,152.0709,151.9808,152.0709,9379.0
2018-09-05 13:30:00,168.79,168.94,168.78,168.91,7917.0,152.0439,152.179,152.0349,152.152,7917.0
2018-09-05 13:35:00,168.87,168.87,168.75,168.81,6700.0,152.1159,152.1159,152.0078,152.0619,6700.0
2018-09-05 13:40:00,168.82,168.83,168.73,168.77,12358.0,152.0709,152.0799,151.9898,152.0259,12358.0
2018-09-05 13:45:00,168.76,168.79,168.68,168.68,6489.0,152.0169,152.0439,151.9448,151.9448,6489.0
2018-09-05 13:50:00,168.65,168.69,168.63,168.68,6176.0,151.9178,151.9538,151.8998,151.9448,6176.0
2018-09-05 13:55:00,168.68,168.69,168.54,168.54,8625.0,151.9448,151.9538,151.8187,151.8187,8625.0
2018-09-05 14:00:00,168.57,168.61,168.43,168.43,10488.0,151.8457,151.8817,151.7196,151.7196,10488.0
2018-09-05 14:05:00,168.44,168.51,168.4,168.49,8933.0,151.7286,151.7917,151.6926,151.7736,8933.0
2018-09-05 14:10:00,168.51,168.51,168.42,168.49,6348.0,151.7917,151.7917,151.7106,151.7736,6348.0
2018-09-05 14:15:00,168.48,168.65,168.46,168.64,6216.0,151.7646,151.9178,151.7466,151.9088,6216.0
2018-09-05 14:20:00,168.63,168.72,168.62,168.7,6599.0,151.8998,151.9808,151.8907,151.9628,6599.0
2018-09-05 14:25:00,168.71,168.71,168.57,168.57,11275.0,151.9718,151.9718,151.8457,151.8457,11275.0
2018-09-05 14:30:00,168.59,168.68,168.57,168.66,10397.0,151.8637,151.9448,151.8457,151.9268,10397.0
2018-09-05 14:35:00,168.64,168.75,168.59,168.72,8572.0,151.9088,152.0078,151.8637,151.9808,8572.0
2018-09-05 14:40:00,168.73,168.82,168.72,168.77,5113.0,151.9898,152.0709,151.9808,152.0259,5113.0
2018-09-05 14:45:00,168.78,168.83,168.69,168.72,7062.0,152.0349,152.0799,151.9538,151.9808,7062.0
2018-09-05 14:50:00,168.68,168.68,168.53,168.54,11002.0,151.9448,151.9448,151.8097,151.8187,11002.0
2018-09-05 14:55:00,168.54,168.72,168.53,168.68,6654.0,151.8187,151.9808,151.8097,151.9448,6654.0
2018-09-05 15:00:00,168.7,168.78,168.64,168.78,9586.0,151.9628,152.0349,151.9088,152.0349,9586.0
2018-09-05 15:05:00,168.77,168.77,168.63,168.65,12849.0,152.0259,152.0259,151.8998,151.9178,12849.0
2018-09-05 15:10:00,168.65,168.74,168.61,168.73,7505.0,151.9178,151.9988,151.8817,151.9898,7505.0
2018-09-05 15:15:00,168.73,168.91,168.73,168.85,9497.0,151.9898,152.152,151.9898,152.0979,9497.0
2018-09-05 15:20:00,168.83,168.91,168.73,168.79,11366.0,152.0799,152.152,151.9898,152.0439,11366.0
2018-09-05 15:25:00,168.77,168.79,168.7,168.75,11201.0,152.0259,152.0439,151.9628,152.0078,11201.0
2018-09-05 15:30:00,168.76,168.8,168.73,168.8,14967.0,152.0169,152.0529,151.9898,152.0529,14967.0
2018-09-05 15:35:00,168.81,168.81,168.68,168.76,11718.0,152.0619,152.0619,151.9448,152.0169,11718.0
2018-09-05 15:40:00,168.77,168.83,168.67,168.69,16550.0,152.0259,152.0799,151.9358,151.9538,16550.0
2018-09-05 15:45:00,168.69,168.74,168.56,168.57,26272.0,151.9538,151.9988,151.8367,151.8457,26272.0
2018-09-05 15:50:00,168.52,168.71,168.47,168.66,35944.0,151.8007,151.9718,151.7556,151.9268,35944.0
2018-09-05 15:55:00,168.65,168.78,168.6,168.64,96237.0,151.9178,152.0349,151.8727,151.9088,96237.0
2018-09-06 09:30:00,168.28,168.59,168.27,168.46,30783.0,151.5845,151.8637,151.5755,151.7466,30783.0
2018-09-06 09:35:00,168.31,168.48,168.22,168.29,8373.0,151.6115,151.7646,151.5304,151.5935,8373.0
2018-09-06 09:40:00,168.26,168.65,168.26,168.49,10648.0,151.5665,151.9178,151.5665,151.7736,10648.0
2018-09-06 09:45:00,168.52,168.85,168.5,168.78,8721.0,151.8007,152.0979,151.7827,152.0349,8721.0
2018-09-06 09:50:00,168.77,168.77,168.49,168.6,9570.0,152.0259,152.0259,151.7736,151.8727,9570.0
2018-09-06 09:55:00,168.64,169.04,168.62,169.02,19753.0,151.9088,152.2691,151.8907,152.2511,19753.0
2018-09-06 10:00:00,169.08,169.08,168.88,168.96,11621.0,152.3051,152.3051,152.1249,152.197,11621.0
2018-09-06 10:05:00,168.98,168.98,168.74,168.95,9651.0,152.215,152.215,151.9988,152.188,9651.0
2018-09-06 10:10:00,169.0,169.01,168.33,168.54,18527.0,152.233,152.2421,151.6295,151.8187,18527.0
2018-09-06 10:15:00,168.51,168.7,168.51,168.67,12029.0,151.7917,151.9628,151.7917,151.9358,12029.0
2018-09-06 10:20:00,168.71,168.88,168.55,168.8,14173.0,151.9718,152.1249,151.8277,152.0529,14173.0
2018-09-06 10:25:00,168.8,168.89,168.69,168.86,15750.0,152.0529,152.134,151.9538,152.1069,15750.0
2018-09-06 10:30:00,168.82,168.88,168.65,168.69,11838.0,152.0709,152.1249,151.9178,151.9538,11838.0
2018-09-06 10:35:00,168.6,168.78,168.53,168.68,9778.0,151.8727,152.0349,151.8097,151.9448,9778.0
2018-09-06 10:40:00,168.7,168.84,168.49,168.65,5571.0,151.9628,152.0889,151.7736,151.9178,5571.0
2018-09-06 10:45:00,168.63,168.65,168.18,168.25,7555.0,151.8998,151.9178,151.4944,151.5575,7555.0
2018-09-06 10:50:00,168.27,168.29,167.93,167.99,17167.0,151.5755,151.5935,151.2692,151.3232,17167.0
2018-09-06 10:55:00,167.9,168.25,167.84,168.19,12681.0,151.2422,151.5575,151.1881,151.5034,12681.0
2018-09-06 11:00:00,168.18,168.22,168.01,168.02,7244.0,151.4944,151.5304,151.3413,151.3503,7244.0
2018-09-06 11:05:00,168.01,168.04,167.9,168.04,8390.0,151.3413,151.3683,151.2422,151.3683,8390.0
2018-09-06 11:10:00,167.99,168.26,167.99,168.19,4790.0,151.3232,151.5665,151.3232,151.5034,4790.0
2018-09-06 11:15:00,168.14,168.26,168.07,168.12,8636.0,151.4584,151.5665,151.3953,151.4404,8636.0
2018-09-06 11:20:00,168.16,168.52,168.09,168.5,7175.0,151.4764,151.8007,151.4133,151.7827,7175.0
2018-09-06 11:25:00,168.48,168.55,168.36,168.36,11581.0,151.7646,151.8277,151.6565,151.6565,11581.0
2018-09-06 11:30:00,168.32,168.48,168.26,168.44,10061.0,151.6205,151.7646,151.5665,151.7286,10061.0
2018-09-06 11:35:00,168.43,168.54,168.41,168.51,6172.0,151.7196,151.8187,151.7016,151.7917,6172.0
2018-09-06 11:40:00,168.52,168.62,168.38,168.41,43774.0,151.8007,151.8907,151.6746,151.7016,43774.0
2018-09-06 11:45:00,168.43,168.87,168.43,168.86,13534.0,151.7196,152.1159,151.7196,152.1069,13534.0
2018-09-06 11:50:00,168.84,168.87,168.7,168.82,12112.0,152.0889,152.1159,151.9628,152.0709,12112.0
2018-09-06 11:55:00,168.86,169.0,168.72,168.92,14226.0,152.1069,152.233,151.9808,152.161,14226.0
2018-09-06 12:00:00,168.86,168.97,168.81,168.9,15350.0,152.1069,152.206,152.0619,152.143,15350.0
2018-09-06 12:05:00,168.87,169.27,168.85,169.23,14634.0,152.1159,152.4763,152.0979,152.4402,14634.0
2018-09-06 12:10:00,169.22,169.25,169.05,169.1,11307.0,152.4312,152.4582,152.2781,152.3231,11307.0
2018-09-06 12:15:00,169.13,169.24,169.1,169.19,8131.0,152.3501,152.4492,152.3231,152.4042,8131.0
2018-09-06 12:20:00,169.2,169.34,169.13,169.23,11619.0,152.4132,152.5393,152.3501,152.4402,11619.0
2018-09-06 12:25:00,169.25,169.32,169.21,169.24,10813.0,152.4582,152.5213,152.4222,152.4492,10813.0
2018-09-06 12:30:00,169.24,169.36,169.13,169.13,21750.0,152.4492,152.5573,152.3501,152.3501,21750.0
2018-09-06 12:35:00,169.17,169.38,169.16,169.23,12085.0,152.3862,152.5753,152.3772,152.4402,12085.0
2018-09-06 12:40:00,169.24,169.42,169.24,169.42,10487.0,152.4492,152.6114,152.4492,152.6114,10487.0
2018-09-06 12:45:00,169.44,169.54,169.36,169.36,10978.0,152.6294,152.7195,152.5573,152.5573,10978.0
2018-09-06 12:50:00,169.34,169.39,169.25,169.27,7423.0,152.5393,152.5844,152.4582,152.4763,7423.0
2018-09-06 12:55:00,169.29,169.33,169.23,169.24,10202.0,152.4943,152.5303,152.4402,152.4492,10202.0
2018-09-06 13:00:00,169.19,169.22,169.08,169.16,6329.0,152.4042,152.4312,152.3051,152.3772,6329.0
2018-09-06 13:05:00,169.16,169.35,169.16,169.2,7363.0,152.3772,152.5483,152.3772,152.4132,7363.0
2018-09-06 13:10:00,169.2,169.37,169.14,169.3,5533.0,152.4132,152.5663,152.3592,152.5033,5533.0
2018-09-06 13:15:00,169.28,169.37,169.24,169.36,9541.0,152.4853,152.5663,152.4492,152.5573,9541.0
2018-09-06 13:20:00,169.37,169.42,169.31,169.4,5129.0,152.5663,152.6114,152.5123,152.5934,5129.0
2018-09-06 13:25:00,169.43,169.46,169.39,169.45,10421.0,152.6204,152.6474,152.5844,152.6384,10421.0
2018-09-06 13:30:00,169.47,169.54,169.41,169.46,18104.0,152.6564,152.7195,152.6024,152.6474,18104.0
2018-09-06 13:35:00,169.47,169.58,169.46,169.47,11443.0,152.6564,152.7555,152.6474,152.6564,11443.0
2018-09-06 13:40:00,169.49,169.66,169.48,169.6,13421.0,152.6744,152.8276,152.6654,152.7735,13421.0
2018-09-06 13:45:00,169.6,169.63,169.43,169.43,6371.0,152.7735,152.8005,152.6204,152.6204,6371.0
2018-09-06 13:50:00,169.47,169.5,169.42,169.45,6652.0,152.6564,152.6834,152.6114,152.6384,6652.0
2018-09-06 13:55:00,169.46,169.46,169.23,169.38,21990.0,152.6474,152.6474,152.4402,152.5753,21990.0
2018-09-06 14:00:00,169.4,169.51,169.28,169.28,12756.0,152.5934,152.6924,152.4853,152.4853,12756.0
2018-09-06 14:05:00,169.31,169.34,169.19,169.3,19777.0,152.5123,152.5393,152.4042,152.5033,19777.0
2018-09-06 14:10:00,169.29,169.38,169.25,169.3,10280.0,152.4943,152.5753,152.4582,152.5033,10280.0
2018-09-06 14:15:00,169.3,169.32,169.19,169.26,7053.0,152.5033,152.5213,152.4042,152.4672,7053.0
2018-09-06 14:20:00,169.23,169.23,169.08,169.09,9008.0,152.4402,152.4402,152.3051,152.3141,9008.0
2018-09-06 14:25:00,169.08,169.19,169.03,169.15,6292.0,152.3051,152.4042,152.2601,152.3682,6292.0
2018-09-06 14:30:00,169.17,169.43,169.17,169.43,10640.0,152.3862,152.6204,152.3862,152.6204,10640.0
2018-09-06 14:35:00,169.41,169.48,169.37,169.41,17442.0,152.6024,152.6654,152.5663,152.6024,17442.0
2018-09-06 14:40:00,169.41,169.45,169.36,169.43,6660.0,152.6024,152.6384,152.5573,152.6204,6660.0
2018-09-06 14:45:00,169.43,169.53,169.42,169.48,9835.0,152.6204,152.7105,152.6114,152.6654,9835.0
2018-09-06 14:50:00,169.45,169.49,169.39,169.49,10693.0,152.6384,152.6744,152.5844,152.6744,10693.0
2018-09-06 14:55:00,169.47,169.59,169.47,169.53,12276.0,152.6564,152.7645,152.6564,152.7105,12276.0
2018-09-06 15:00:00,169.55,169.76,169.54,169.72,12791.0,152.7285,152.9176,152.7195,152.8816,12791.0
2018-09-06 15:05:00,169.7,169.86,169.68,169.81,26714.0,152.8636,153.0077,152.8456,152.9627,26714.0
2018-09-06 15:10:00,169.81,169.93,169.78,169.88,17499.0,152.9627,153.0708,152.9357,153.0257,17499.0
2018-09-06 15:15:00,169.89,169.91,169.71,169.73,14918.0,153.0347,153.0528,152.8726,152.8906,14918.0
2018-09-06 15:20:00,169.72,169.84,169.72,169.76,12052.0,152.8816,152.9897,152.8816,152.9176,12052.0
2018-09-06 15:25:00,169.76,169.86,169.76,169.84,23485.0,152.9176,153.0077,152.9176,152.9897,23485.0
2018-09-06 15:30:00,169.86,169.89,169.58,169.58,30598.0,153.0077,153.0347,152.7555,152.7555,30598.0
2018-09-06 15:35:00,169.57,169.7,169.56,169.68,26906.0,152.7465,152.8636,152.7375,152.8456,26906.0
2018-09-06 15:40:00,169.67,169.69,169.41,169.44,38335.0,152.8366,152.8546,152.6024,152.6294,38335.0
2018-09-06 15:45:00,169.42,169.48,169.35,169.45,45686.0,152.6114,152.6654,152.5483,152.6384,45686.0
2018-09-06 15:50:00,169.43,169.57,169.35,169.56,23372.0,152.6204,152.7465,152.5483,152.7375,23372.0
2018-09-06 15:55:00,169.55,169.64,169.3,169.36,115394.0,152.7285,152.8095,152.5033,152.5573,115394.0
2018-09-07 09:30:00,168.87,169.53,168.87,169.48,43030.0,152.1159,152.7105,152.1159,152.6654,43030.0
2018-09-07 09:35:00,169.56,169.67,169.15,169.34,15241.0,152.7375,152.8366,152.3682,152.5393,15241.0
2018-09-07 09:40:00,169.26,169.4,169.05,169.15,16951.0,152.4672,152.5934,152.2781,152.3682,16951.0
2018-09-07 09:45:00,169.17,169.3,169.03,169.03,28809.0,152.3862,152.5033,152.2601,152.2601,28809.0
2018-09-07 09:50:00,169.08,169.12,168.97,169.1,19151.0,152.3051,152.3411,152.206,152.3231,19151.0
2018-09-07 09:55:00,169.13,169.5,169.04,169.44,19714.0,152.3501,152.6834,152.2691,152.6294,19714.0
2018-09-07 10:00:00,169.53,169.65,169.42,169.49,18993.0,152.7105,152.8186,152.6114,152.6744,18993.0
2018-09-07 10:05:00,169.52,169.52,169.29,169.33,13241.0,152.7015,152.7015,152.4943,152.5303,13241.0
2018-09-07 10:10:00,169.33,169.41,169.3,169.35,16103.0,152.5303,152.6024,152.5033,152.5483,16103.0
2018-09-07 10:15:00,169.39,169.4,169.25,169.33,12463.0,152.5844,152.5934,152.4582,152.5303,12463.0
2018-09-07 10:20:00,169.33,169.39,169.21,169.34,16406.0,152.5303,152.5844,152.4222,152.5393,16406.0
2018-09-07 10:25:00,169.34,169.38,169.19,169.2,16626.0,152.5393,152.5753,152.4042,152.4132,16626.0
2018-09-07 10:30:00,169.22,169.26,169.17,169.21,18404.0,152.4312,152.4672,152.3862,152.4222,18404.0
2018-09-07 10:35:00,169.24,169.27,169.08,169.25,12918.0,152.4492,152.4763,152.3051,152.4582,12918.0
2018-09-07 10:40:00,169.27,169.41,169.27,169.3,14229.0,152.4763,152.6024,152.4763,152.5033,14229.0
2018-09-07 10:45:00,169.31,169.54,169.31,169.46,11129.0,152.5123,152.7195,152.5123,152.6474,11129.0
2018-09-07 10:50:00,169.49,169.54,169.4,169.45,12116.0,152.6744,152.7195,152.5934,152.6384,12116.0
2018-09-07 10:55:00,169.43,169.47,169.34,169.38,8656.0,152.6204,152.6564,152.5393,152.5753,8656.0
2018-09-07 11:00:00,169.4,169.42,169.28,169.28,6793.0,152.5934,152.6114,152.4853,152.4853,6793.0
2018-09-07 11:05:00,169.29,169.34,169.22,169.22,11739.0,152.4943,152.5393,152.4312,152.4312,11739.0
2018-09-07 11:10:00,169.25,169.29,169.24,169.29,4200.0,152.4582,152.4943,152.4492,152.4943,4200.0
2018-09-07 11:15:00,169.26,169.32,169.21,169.23,12575.0,152.4672,152.5213,152.4222,152.4402,12575.0
2018-09-07 11:20:00,169.21,169.26,169.04,169.08,14984.0,152.4222,152.4672,152.2691,152.3051,14984.0
2018-09-07 11:25:00,169.05,169.15,169.04,169.14,11968.0,152.2781,152.3682,152.2691,152.3592,11968.0
2018-09-07 11:30:00,169.15,169.15,168.96,169.12,24229.0,152.3682,152.3682,152.197,152.3411,24229.0
2018-09-07 11:35:00,169.14,169.36,169.13,169.34,32811.0,152.3592,152.5573,152.3501,152.5393,32811.0
2018-09-07 11:40:00,169.33,169.36,169.21,169.33,8854.0,152.5303,152.5573,152.4222,152.5303,8854.0
2018-09-07 11:45:00,169.34,169.38,169.15,169.19,14661.0,152.5393,152.5753,152.3682,152.4042,14661.0
2018-09-07 11:50:00,169.2,169.21,169.13,169.16,11385.0,152.4132,152.4222,152.3501,152.3772,11385.0
2018-09-07 11:55:00,169.16,169.17,168.95,168.95,9943.0,152.3772,152.3862,152.188,152.188,9943.0
2018-09-07 12:00:00,169.0,169.05,168.97,168.99,5632.0,152.233,152.2781,152.206,152.224,5632.0
2018-09-07 12:05:00,168.98,169.01,168.46,168.49,18417.0,152.215,152.2421,151.7466,151.7736,18417.0
2018-09-07 12:10:00,168.51,168.8,168.48,168.79,14522.0,151.7917,152.0529,151.7646,152.0439,14522.0
2018-09-07 12:15:00,168.76,168.76,168.48,168.62,7814.0,152.0169,152.0169,151.7646,151.8907,7814.0
2018-09-07 12:20:00,168.58,168.81,168.55,168.7,5250.0,151.8547,152.0619,151.8277,151.9628,5250.0
2018-09-07 12:25:00,168.7,168.71,168.61,168.63,5007.0,151.9628,151.9718,151.8817,151.8998,5007.0
2018-09-07 12:30:00,168.61,168.79,168.59,168.67,12440.0,151.8817,152.0439,151.8637,151.9358,12440.0
2018-09-07 12:35:00,168.7,168.75,168.66,168.75,4428.0,151.9628,152.0078,151.9268,152.0078,4428.0
2018-09-07 12:40:00,168.76,168.83,168.57,168.66,9387.0,152.0169,152.0799,151.8457,151.9268,9387.0
2018-09-07 12:45:00,168.62,169.08,168.62,169.04,5702.0,151.8907,152.3051,151.8907,152.2691,5702.0
2018-09-07 12:50:00,169.08,169.15,169.04,169.09,3619.0,152.3051,152.3682,152.2691,152.3141,3619.0
2018-09-07 12:55:00,169.07,169.15,169.04,169.1,4482.0,152.2961,152.3682,152.2691,152.3231,4482.0
2018-09-07 13:00:00,169.13,169.13,168.95,168.95,8091.0,152.3501,152.3501,152.188,152.188,8091.0
2018-09-07 13:05:00,168.93,168.96,168.84,168.88,3904.0,152.17,152.197,152.0889,152.1249,3904.0
2018-09-07 13:10:00,168.85,168.9,168.74,168.76,7165.0,152.0979,152.143,151.9988,152.0169,7165.0
2018-09-07 13:15:00,168.72,168.79,168.7,168.73,13607.0,151.9808,152.0439,151.9628,151.9898,13607.0
2018-09-07 13:20:00,168.7,168.75,168.61,168.73,6520.0,151.9628,152.0078,151.8817,151.9898,6520.0
2018-09-07 13:25:00,168.76,168.86,168.7,168.86,7796.0,152.0169,152.1069,151.9628,152.1069,7796.0
2018-09-07 13:30:00,168.83,168.91,168.78,168.79,8242.0,152.0799,152.152,152.0349,152.0439,8242.0
2018-09-07 13:35:00,168.8,168.8,168.66,168.68,8186.0,152.0529,152.0529,151.9268,151.9448,8186.0
2018-09-07 13:40:00,168.65,168.69,168.62,168.69,4665.0,151.9178,151.9538,151.8907,151.9538,4665.0
2018-09-07 13:45:00,168.7,168.8,168.64,168.66,6180.0,151.9628,152.0529,151.9088,151.9268,6180.0
2018-09-07 13:50:00,168.66,168.77,168.63,168.67,4979.0,151.9268,152.0259,151.8998,151.9358,4979.0
2018-09-07 13:55:00,168.67,168.67,168.6,168.61,3700.0,151.9358,151.9358,151.8727,151.8817,3700.0
2018-09-07 14:00:00,168.63,168.74,168.59,168.59,6197.0,151.8998,151.9988,151.8637,151.8637,6197.0
2018-09-07 14:05:00,168.6,168.7,168.59,168.67,6610.0,151.8727,151.9628,151.8637,151.9358,6610.0
2018-09-07 14:10:00,168.68,168.86,168.67,168.83,6151.0,151.9448,152.1069,151.9358,152.0799,6151.0
2018-09-07 14:15:00,168.83,168.84,168.7,168.74,5828.0,152.0799,152.0889,151.9628,151.9988,5828.0
2018-09-07 14:20:00,168.75,168.81,168.74,168.81,6000.0,152.0078,152.0619,151.9988,152.0619,6000.0
2018-09-07 14:25:00,168.81,168.96,168.78,168.96,5240.0,152.0619,152.197,152.0349,152.197,5240.0
2018-09-07 14:30:00,168.94,168.94,168.77,168.85,6456.0,152.179,152.179,152.0259,152.0979,6456.0
2018-09-07 14:35:00,168.84,168.86,168.8,168.84,13192.0,152.0889,152.1069,152.0529,152.0889,13192.0
2018-09-07 14:40:00,168.84,168.86,168.76,168.82,11535.0,152.0889,152.1069,152.0169,152.0709,11535.0
2018-09-07 14:45:00,168.84,168.9,168.84,168.85,5641.0,152.0889,152.143,152.0889,152.0979,5641.0
2018-09-07 14:50:00,168.85,168.85,168.77,168.85,6420.0,152.0979,152.0979,152.0259,152.0979,6420.0
2018-09-07 14:55:00,168.87,169.08,168.86,169.03,7617.0,152.1159,152.3051,152.1069,152.2601,7617.0
2018-09-07 15:00:00,169.01,169.07,168.95,168.99,8106.0,152.2421,152.2961,152.188,152.224,8106.0
2018-09-07 15:05:00,168.99,169.01,168.95,168.97,4424.0,152.224,152.2421,152.188,152.206,4424.0
2018-09-07 15:10:00,168.99,169.08,168.98,169.04,9008.0,152.224,152.3051,152.215,152.2691,9008.0
2018-09-07 15:15:00,169.05,169.08,169.01,169.05,7395.0,152.2781,152.3051,152.2421,152.2781,7395.0
2018-09-07 15:20:00,169.05,169.11,169.03,169.05,11636.0,152.2781,152.3321,152.2601,152.2781,11636.0
2018-09-07 15:25:00,169.06,169.19,169.06,169.16,10834.0,152.2871,152.4042,152.2871,152.3772,10834.0
2018-09-07 15:30:00,169.17,169.2,168.98,169.1,12397.0,152.3862,152.4132,152.215,152.3231,12397.0
2018-09-07 15:35:00,169.09,169.13,168.96,169.09,11287.0,152.3141,152.3501,152.197,152.3141,11287.0
2018-09-07 15:40:00,169.05,169.12,168.97,169.04,12211.0,152.2781,152.3411,152.206,152.2691,12211.0
2018-09-07 15:45:00,169.02,169.13,168.98,169.06,10444.0,152.2511,152.3501,152.215,152.2871,10444.0
2018-09-07 15:50:00,169.07,169.14,168.93,169.14,26895.0,152.2961,152.3592,152.17,152.3592,26895.0
2018-09-07 15:55:00,169.12,169.2,169.03,169.07,96306.0,152.3411,152.4132,152.2601,152.2961,96306.0
2018-09-10 09:30:00,169.86,170.82,169.84,170.49,69824.0,153.0077,153.8725,152.9897,153.5752,69824.0
2018-09-10 09:35:00,170.54,170.62,170.08,170.39,63779.0,153.6203,153.6923,153.2059,153.4851,63779.0
2018-09-10 09:40:00,170.37,170.48,170.08,170.41,16617.0,153.4671,153.5662,153.2059,153.5032,16617.0
2018-09-10 09:45:00,170.45,170.84,170.37,170.75,15638.0,153.5392,153.8905,153.4671,153.8094,15638.0
2018-09-10 09:50:00,170.78,170.78,170.43,170.47,16350.0,153.8364,153.8364,153.5212,153.5572,16350.0
2018-09-10 09:55:00,170.56,170.66,170.39,170.39,12960.0,153.6383,153.7284,153.4851,153.4851,12960.0
2018-09-10 10:00:00,170.35,170.55,170.31,170.46,7903.0,153.4491,153.6293,153.4131,153.5482,7903.0
2018-09-10 10:05:00,170.45,170.66,170.39,170.58,13671.0,153.5392,153.7284,153.4851,153.6563,13671.0
2018-09-10 10:10:00,170.56,170.56,170.38,170.42,13020.0,153.6383,153.6383,153.4761,153.5122,13020.0
2018-09-10 10:15:00,170.39,170.55,170.25,170.54,14707.0,153.4851,153.6293,153.359,153.6203,14707.0
2018-09-10 10:20:00,170.59,170.65,170.45,170.45,5750.0,153.6653,153.7193,153.5392,153.5392,5750.0
2018-09-10 10:25:00,170.45,170.58,170.4,170.58,6850.0,153.5392,153.6563,153.4941,153.6563,6850.0
2018-09-10 10:30:00,170.57,170.69,170.45,170.62,12497.0,153.6473,153.7554,153.5392,153.6923,12497.0
2018-09-10 10:35:00,170.59,170.71,170.56,170.67,9696.0,153.6653,153.7734,153.6383,153.7374,9696.0
2018-09-10 10:40:00,170.67,170.73,170.63,170.68,8719.0,153.7374,153.7914,153.7013,153.7464,8719.0
2018-09-10 10:45:00,170.71,170.73,170.6,170.6,5752.0,153.7734,153.7914,153.6743,153.6743,5752.0
2018-09-10 10:50:00,170.68,170.79,170.6,170.63,12135.0,153.7464,153.8455,153.6743,153.7013,12135.0
2018-09-10 10:55:00,170.6,170.65,170.47,170.49,14499.0,153.6743,153.7193,153.5572,153.5752,14499.0
2018-09-10 11:00:00,170.45,170.45,170.33,170.42,7982.0,153.5392,153.5392,153.4311,153.5122,7982.0
2018-09-10 11:05:00,170.42,170.64,170.38,170.64,5382.0,153.5122,153.7103,153.4761,153.7103,5382.0
2018-09-10 11:10:00,170.62,170.65,170.56,170.58,3260.0,153.6923,153.7193,153.6383,153.6563,3260.0
2018-09-10 11:15:00,170.57,170.64,170.5,170.61,55496.0,153.6473,153.7103,153.5842,153.6833,55496.0
2018-09-10 11:20:00,170.65,170.8,170.63,170.69,14729.0,153.7193,153.8545,153.7013,153.7554,14729.0
2018-09-10 11:25:00,170.67,170.73,170.64,170.7,6655.0,153.7374,153.7914,153.7103,153.7644,6655.0
2018-09-10 11:30:00,170.7,170.7,170.56,170.56,4758.0,153.7644,153.7644,153.6383,153.6383,4758.0
2018-09-10 11:35:00,170.6,170.62,170.53,170.6,19674.0,153.6743,153.6923,153.6112,153.6743,19674.0
2018-09-10 11:40:00,170.6,170.76,170.6,170.74,8471.0,153.6743,153.8184,153.6743,153.8004,8471.0
2018-09-10 11:45:00,170.75,170.78,170.71,170.77,9827.0,153.8094,153.8364,153.7734,153.8274,9827.0
2018-09-10 11:50:00,170.77,170.99,170.76,170.99,38481.0,153.8274,154.0256,153.8184,154.0256,38481.0
2018-09-10 11:55:00,170.98,171.0,170.84,170.89,11764.0,154.0166,154.0346,153.8905,153.9355,11764.0
2018-09-10 12:00:00,170.88,170.88,170.53,170.57,9550.0,153.9265,153.9265,153.6112,153.6473,9550.0
2018-09-10 12:05:00,170.57,170.58,170.44,170.58,6032.0,153.6473,153.6563,153.5302,153.6563,6032.0
2018-09-10 12:10:00,170.54,170.67,170.53,170.67,4314.0,153.6203,153.7374,153.6112,153.7374,4314.0
2018-09-10 12:15:00,170.65,170.68,170.5,170.5,13736.0,153.7193,153.7464,153.5842,153.5842,13736.0
2018-09-10 12:20:00,170.46,170.46,170.33,170.34,6964.0,153.5482,153.5482,153.4311,153.4401,6964.0
2018-09-10 12:25:00,170.37,170.39,170.17,170.17,8070.0,153.4671,153.4851,153.287,153.287,8070.0
2018-09-10 12:30:00,170.17,170.33,170.16,170.33,6740.0,153.287,153.4311,153.278,153.4311,6740.0
2018-09-10 12:35:00,170.31,170.31,170.16,170.16,3799.0,153.4131,153.4131,153.278,153.278,3799.0
2018-09-10 12:40:00,170.19,170.19,170.0,170.06,14621.0,153.305,153.305,153.1338,153.1879,14621.0
2018-09-10 12:45:00,170.03,170.07,169.92,169.97,12712.0,153.1609,153.1969,153.0618,153.1068,12712.0
2018-09-10 12:50:00,169.98,170.03,169.96,170.0,7588.0,153.1158,153.1609,153.0978,153.1338,7588.0
2018-09-10 12:55:00,169.97,170.04,169.96,169.99,3583.0,153.1068,153.1699,153.0978,153.1248,3583.0
2018-09-10 13:00:00,169.99,170.04,169.98,170.01,8665.0,153.1248,153.1699,153.1158,153.1428,8665.0
2018-09-10 13:05:00,170.03,170.04,169.99,170.0,5070.0,153.1609,153.1699,153.1248,153.1338,5070.0
2018-09-10 13:10:00,170.0,170.08,169.98,170.04,37895.0,153.1338,153.2059,153.1158,153.1699,37895.0
2018-09-10 13:15:00,170.06,170.08,170.02,170.06,5000.0,153.1879,153.2059,153.1518,153.1879,5000.0
2018-09-10 13:20:00,170.07,170.16,170.07,170.12,9028.0,153.1969,153.278,153.1969,153.2419,9028.0
2018-09-10 13:25:00,170.13,170.16,170.09,170.14,7555.0,153.2509,153.278,153.2149,153.2599,7555.0
2018-09-10 13:30:00,170.16,170.16,169.99,170.01,17774.0,153.278,153.278,153.1248,153.1428,17774.0
2018-09-10 13:35:00,170.0,170.06,169.98,170.06,5115.0,153.1338,153.1879,153.1158,153.1879,5115.0
2018-09-10 13:40:00,170.06,170.07,169.96,170.02,8569.0,153.1879,153.1969,153.0978,153.1518,8569.0
2018-09-10 13:45:00,170.02,170.03,169.73,169.98,11172.0,153.1518,153.1609,152.8906,153.1158,11172.0
2018-09-10 13:50:00,169.94,169.98,169.9,169.91,6436.0,153.0798,153.1158,153.0438,153.0528,6436.0
2018-09-10 13:55:00,169.93,170.0,169.89,170.0,4547.0,153.0708,153.1338,153.0347,153.1338,4547.0
2018-09-10 14:00:00,169.98,170.03,169.95,169.97,18167.0,153.1158,153.1609,153.0888,153.1068,18167.0
2018-09-10 14:05:00,169.99,170.03,169.96,170.0,10812.0,153.1248,153.1609,153.0978,153.1338,10812.0
2018-09-10 14:10:00,170.0,170.06,170.0,170.01,9468.0,153.1338,153.1879,153.1338,153.1428,9468.0
2018-09-10 14:15:00,170.01,170.08,170.0,170.07,16533.0,153.1428,153.2059,153.1338,153.1969,16533.0
2018-09-10 14:20:00,170.06,170.06,169.96,169.98,13495.0,153.1879,153.1879,153.0978,153.1158,13495.0
2018-09-10 14:25:00,169.98,170.02,169.94,170.0,11736.0,153.1158,153.1518,153.0798,153.1338,11736.0
2018-09-10 14:30:00,170.0,170.06,169.98,170.02,9877.0,153.1338,153.1879,153.1158,153.1518,9877.0
2018-09-10 14:35:00,170.02,170.07,170.0,170.03,6526.0,153.1518,153.1969,153.1338,153.1609,6526.0
2018-09-10 14:40:00,170.03,170.03,169.97,170.0,12138.0,153.1609,153.1609,153.1068,153.1338,12138.0
2018-09-10 14:45:00,170.02,170.05,169.99,170.03,9318.0,153.1518,153.1789,153.1248,153.1609,9318.0
2018-09-10 14:50:00,170.05,170.06,169.99,169.99,9469.0,153.1789,153.1879,153.1248,153.1248,9469.0
2018-09-10 14:55:00,170.0,170.03,169.94,169.99,7976.0,153.1338,153.1609,153.0798,153.1248,7976.0
2018-09-10 15:00:00,169.99,170.09,169.97,170.02,16477.0,153.1248,153.2149,153.1068,153.1518,16477.0
2018-09-10 15:05:00,170.01,170.06,169.96,169.97,9796.0,153.1428,153.1879,153.0978,153.1068,9796.0
2018-09-10 15:10:00,169.96,170.04,169.93,169.95,10162.0,153.0978,153.1699,153.0708,153.0888,10162.0
2018-09-10 15:15:00,169.94,169.95,169.86,169.92,9742.0,153.0798,153.0888,153.0077,153.0618,9742.0
2018-09-10 15:20:00,169.92,169.93,169.86,169.92,9482.0,153.0618,153.0708,153.0077,153.0618,9482.0
2018-09-10 15:25:00,169.9,169.93,169.85,169.86,16935.0,153.0438,153.0708,152.9987,153.0077,16935.0
2018-09-10 15:30:00,169.87,169.89,169.78,169.79,15432.0,153.0167,153.0347,152.9357,152.9447,15432.0
2018-09-10 15:35:00,169.79,169.82,169.69,169.71,17321.0,152.9447,152.9717,152.8546,152.8726,17321.0
2018-09-10 15:40:00,169.69,169.71,169.61,169.67,23049.0,152.8546,152.8726,152.7825,152.8366,23049.0
2018-09-10 15:45:00,169.64,169.73,169.6,169.68,28328.0,152.8095,152.8906,152.7735,152.8456,28328.0
2018-09-10 15:50:00,169.68,169.68,169.48,169.5,52461.0,152.8456,152.8456,152.6654,152.6834,52461.0
2018-09-10 15:55:00,169.53,169.62,169.45,169.6,128460.0,152.7105,152.7915,152.6384,152.7735,128460.0
2018-09-11 09:30:00,169.71,169.84,169.22,169.62,30706.0,152.8726,152.9897,152.4312,152.7915,30706.0
2018-09-11 09:35:00,169.63,170.25,169.63,169.9,16742.0,152.8005,153.359,152.8005,153.0438,16742.0
2018-09-11 09:40:00,169.9,170.55,169.9,170.36,39102.0,153.0438,153.6293,153.0438,153.4581,39102.0
2018-09-11 09:45:00,170.34,170.39,170.19,170.24,14122.0,153.4401,153.4851,153.305,153.35,14122.0
2018-09-11 09:50:00,170.25,170.4,170.16,170.25,11529.0,153.359,153.4941,153.278,153.359,11529.0
2018-09-11 09:55:00,170.16,170.26,170.04,170.04,8594.0,153.278,153.368,153.1699,153.1699,8594.0
2018-09-11 10:00:00,170.08,170.37,170.08,170.3,15175.0,153.2059,153.4671,153.2059,153.4041,15175.0
2018-09-11 10:05:00,170.33,170.38,170.16,170.23,13155.0,153.4311,153.4761,153.278,153.341,13155.0
2018-09-11 10:10:00,170.29,170.31,170.05,170.06,67400.0,153.3951,153.4131,153.1789,153.1879,67400.0
2018-09-11 10:15:00,170.09,170.32,170.06,170.25,11363.0,153.2149,153.4221,153.1879,153.359,11363.0
2018-09-11 10:20:00,170.19,170.34,170.19,170.3,12321.0,153.305,153.4401,153.305,153.4041,12321.0
2018-09-11 10:25:00,170.3,170.36,170.21,170.34,45135.0,153.4041,153.4581,153.323,153.4401,45135.0
2018-09-11 10:30:00,170.33,170.33,170.14,170.14,15651.0,153.4311,153.4311,153.2599,153.2599,15651.0
2018-09-11 10:35:00,170.16,170.28,170.16,170.25,12722.0,153.278,153.3861,153.278,153.359,12722.0
2018-09-11 10:40:00,170.25,170.29,170.16,170.19,26149.0,153.359,153.3951,153.278,153.305,26149.0
2018-09-11 10:45:00,170.24,170.31,170.18,170.24,20829.0,153.35,153.4131,153.296,153.35,20829.0
2018-09-11 10:50:00,170.22,170.26,170.19,170.21,26706.0,153.332,153.368,153.305,153.323,26706.0
2018-09-11 10:55:00,170.21,170.31,170.21,170.31,9725.0,153.323,153.4131,153.323,153.4131,9725.0
2018-09-11 11:00:00,170.38,170.4,170.29,170.35,22194.0,153.4761,153.4941,153.3951,153.4491,22194.0
2018-09-11 11:05:00,170.38,170.42,170.34,170.39,15373.0,153.4761,153.5122,153.4401,153.4851,15373.0
2018-09-11 11:10:00,170.4,170.4,170.17,170.2,43413.0,153.4941,153.4941,153.287,153.314,43413.0
2018-09-11 11:15:00,170.2,170.25,170.16,170.18,36746.0,153.314,153.359,153.278,153.296,36746.0
2018-09-11 11:20:00,170.18,170.23,170.07,170.18,17151.0,153.296,153.341,153.1969,153.296,17151.0
2018-09-11 11:25:00,170.18,170.3,170.12,170.23,20517.0,153.296,153.4041,153.2419,153.341,20517.0
2018-09-11 11:30:00,170.25,170.43,170.25,170.41,7215.0,153.359,153.5212,153.359,153.5032,7215.0
2018-09-11 11:35:00,170.38,170.4,170.3,170.39,15444.0,153.4761,153.4941,153.4041,153.4851,15444.0
2018-09-11 11:40:00,170.39,170.5,170.3,170.34,21622.0,153.4851,153.5842,153.4041,153.4401,21622.0
2018-09-11 11:45:00,170.31,170.51,170.31,170.49,8200.0,153.4131,153.5932,153.4131,153.5752,8200.0
2018-09-11 11:50:00,170.54,170.72,170.52,170.71,13053.0,153.6203,153.7824,153.6022,153.7734,13053.0
2018-09-11 11:55:00,170.73,170.89,170.64,170.88,11518.0,153.7914,153.9355,153.7103,153.9265,11518.0
2018-09-11 12:00:00,170.9,170.91,170.78,170.8,6369.0,153.9445,153.9535,153.8364,153.8545,6369.0
2018-09-11 12:05:00,170.84,170.97,170.82,170.97,9371.0,153.8905,154.0076,153.8725,154.0076,9371.0
2018-09-11 12:10:00,171.0,171.01,170.93,170.96,8779.0,154.0346,154.0436,153.9716,153.9986,8779.0
2018-09-11 12:15:00,170.98,171.0,170.86,170.88,9059.0,154.0166,154.0346,153.9085,153.9265,9059.0
2018-09-11 12:20:00,170.87,170.96,170.87,170.96,5822.0,153.9175,153.9986,153.9175,153.9986,5822.0
2018-09-11 12:25:00,170.93,170.93,170.86,170.9,5501.0,153.9716,153.9716,153.9085,153.9445,5501.0
2018-09-11 12:30:00,170.91,170.91,170.83,170.87,8060.0,153.9535,153.9535,153.8815,153.9175,8060.0
2018-09-11 12:35:00,170.87,170.96,170.87,170.93,8156.0,153.9175,153.9986,153.9175,153.9716,8156.0
2018-09-11 12:40:00,170.93,170.97,170.9,170.91,5041.0,153.9716,154.0076,153.9445,153.9535,5041.0
2018-09-11 12:45:00,170.93,170.96,170.9,170.94,7675.0,153.9716,153.9986,153.9445,153.9806,7675.0
2018-09-11 12:50:00,170.92,170.92,170.82,170.85,58962.0,153.9626,153.9626,153.8725,153.8995,58962.0
2018-09-11 12:55:00,170.84,170.97,170.84,170.92,22942.0,153.8905,154.0076,153.8905,153.9626,22942.0
2018-09-11 13:00:00,170.92,170.97,170.84,170.9,73168.0,153.9626,154.0076,153.8905,153.9445,73168.0
2018-09-11 13:05:00,170.91,170.92,170.84,170.87,27659.0,153.9535,153.9626,153.8905,153.9175,27659.0
2018-09-11 13:10:00,170.87,170.94,170.74,170.74,26250.0,153.9175,153.9806,153.8004,153.8004,26250.0
2018-09-11 13:15:00,170.73,170.89,170.68,170.88,9952.0,153.7914,153.9355,153.7464,153.9265,9952.0
2018-09-11 13:20:00,170.86,170.86,170.48,170.55,40326.0,153.9085,153.9085,153.5662,153.6293,40326.0
2018-09-11 13:25:00,170.55,170.62,170.49,170.49,10986.0,153.6293,153.6923,153.5752,153.5752,10986.0
2018-09-11 13:30:00,170.47,170.57,170.46,170.53,6516.0,153.5572,153.6473,153.5482,153.6112,6516.0
2018-09-11 13:35:00,170.54,170.66,170.52,170.61,11317.0,153.6203,153.7284,153.6022,153.6833,11317.0
2018-09-11 13:40:00,170.62,170.71,170.43,170.43,26863.0,153.6923,153.7734,153.5212,153.5212,26863.0
2018-09-11 13:45:00,170.42,170.5,170.42,170.47,7415.0,153.5122,153.5842,153.5122,153.5572,7415.0
2018-09-11 13:50:00,170.46,170.53,170.41,170.45,5329.0,153.5482,153.6112,153.5032,153.5392,5329.0
2018-09-11 13:55:00,170.43,170.51,170.42,170.47,8524.0,153.5212,153.5932,153.5122,153.5572,8524.0
2018-09-11 14:00:00,170.5,170.53,170.4,170.53,3447.0,153.5842,153.6112,153.4941,153.6112,3447.0
2018-09-11 14:05:00,170.51,170.53,170.46,170.5,6007.0,153.5932,153.6112,153.5482,153.5842,6007.0
2018-09-11 14:10:00,170.52,170.57,170.49,170.53,6627.0,153.6022,153.6473,153.5752,153.6112,6627.0
2018-09-11 14:15:00,170.5,170.55,170.47,170.5,8619.0,153.5842,153.6293,153.5572,153.5842,8619.0
2018-09-11 14:20:00,170.53,170.62,170.51,170.58,5591.0,153.6112,153.6923,153.5932,153.6563,5591.0
2018-09-11 14:25:00,170.59,170.59,170.53,170.53,5011.0,153.6653,153.6653,153.6112,153.6112,5011.0
2018-09-11 14:30:00,170.53,170.64,170.52,170.62,9448.0,153.6112,153.7103,153.6022,153.6923,9448.0
2018-09-11 14:35:00,170.61,170.69,170.59,170.65,8787.0,153.6833,153.7554,153.6653,153.7193,8787.0
2018-09-11 14:40:00,170.66,170.68,170.61,170.61,10352.0,153.7284,153.7464,153.6833,153.6833,10352.0
2018-09-11 14:45:00,170.63,170.7,170.61,170.67,6430.0,153.7013,153.7644,153.6833,153.7374,6430.0
2018-09-11 14:50:00,170.69,170.71,170.64,170.68,6251.0,153.7554,153.7734,153.7103,153.7464,6251.0
2018-09-11 14:55:00,170.67,170.74,170.67,170.7,8132.0,153.7374,153.8004,153.7374,153.7644,8132.0
2018-09-11 15:00:00,170.7,170.82,170.7,170.79,11026.0,153.7644,153.8725,153.7644,153.8455,11026.0
2018-09-11 15:05:00,170.78,170.84,170.75,170.82,6733.0,153.8364,153.8905,153.8094,153.8725,6733.0
2018-09-11 15:10:00,170.81,170.88,170.81,170.87,6150.0,153.8635,153.9265,153.8635,153.9175,6150.0
2018-09-11 15:15:00,170.87,170.9,170.78,170.8,15438.0,153.9175,153.9445,153.8364,153.8545,15438.0
2018-09-11 15:20:00,170.8,170.85,170.8,170.85,11541.0,153.8545,153.8995,153.8545,153.8995,11541.0
2018-09-11 15:25:00,170.86,170.86,170.79,170.81,8248.0,153.9085,153.9085,153.8455,153.8635,8248.0
2018-09-11 15:30:00,170.8,170.82,170.77,170.81,15892.0,153.8545,153.8725,153.8274,153.8635,15892.0
2018-09-11 15:35:00,170.81,170.9,170.78,170.89,11569.0,153.8635,153.9445,153.8364,153.9355,11569.0
2018-09-11 15:40:00,170.89,170.89,170.81,170.84,16104.0,153.9355,153.9355,153.8635,153.8905,16104.0
2018-09-11 15:45:00,170.85,170.86,170.61,170.66,34118.0,153.8995,153.9085,153.6833,153.7284,34118.0
2018-09-11 15:50:00,170.65,170.78,170.55,170.77,34137.0,153.7193,153.8364,153.6293,153.8274,34137.0
2018-09-11 15:55:00,170.77,170.78,170.53,170.69,145228.0,153.8274,153.8364,153.6112,153.7554,145228.0
2018-09-12 09:30:00,170.69,170.7,170.23,170.5,27514.0,153.7554,153.7644,153.341,153.5842,27514.0
2018-09-12 09:35:00,170.45,170.65,170.15,170.56,12137.0,153.5392,153.7193,153.2689,153.6383,12137.0
2018-09-12 09:40:00,170.72,170.9,170.47,170.69,15633.0,153.7824,153.9445,153.5572,153.7554,15633.0
2018-09-12 09:45:00,170.69,170.81,170.58,170.62,13380.0,153.7554,153.8635,153.6563,153.6923,13380.0
2018-09-12 09:50:00,170.62,170.67,170.41,170.47,8472.0,153.6923,153.7374,153.5032,153.5572,8472.0
2018-09-12 09:55:00,170.49,170.72,170.27,170.27,12738.0,153.5752,153.7824,153.377,153.377,12738.0
2018-09-12 10:00:00,170.38,171.0,170.38,170.9,38573.0,153.4761,154.0346,153.4761,153.9445,38573.0
2018-09-12 10:05:00,170.93,171.03,170.68,170.69,29910.0,153.9716,154.0616,153.7464,153.7554,29910.0
2018-09-12 10:10:00,170.69,170.79,170.6,170.6,18839.0,153.7554,153.8455,153.6743,153.6743,18839.0
2018-09-12 10:15:00,170.59,170.64,170.0,170.07,36549.0,153.6653,153.7103,153.1338,153.1969,36549.0
2018-09-12 10:20:00,170.08,170.25,169.96,170.02,15580.0,153.2059,153.359,153.0978,153.1518,15580.0
2018-09-12 10:25:00,170.0,170.06,169.59,169.98,49157.0,153.1338,153.1879,152.7645,153.1158,49157.0
2018-09-12 10:30:00,169.94,169.99,169.52,169.58,17310.0,153.0798,153.1248,152.7015,152.7555,17310.0
2018-09-12 10:35:00,169.58,169.91,169.51,169.91,16049.0,152.7555,153.0528,152.6924,153.0528,16049.0
2018-09-12 10:40:00,170.01,170.03,169.83,169.98,11841.0,153.1428,153.1609,152.9807,153.1158,11841.0
2018-09-12 10:45:00,169.98,170.03,169.7,169.75,20748.0,153.1158,153.1609,152.8636,152.9086,20748.0
2018-09-12 10:50:00,169.7,169.85,169.64,169.81,16067.0,152.8636,152.9987,152.8095,152.9627,16067.0
2018-09-12 10:55:00,169.81,170.15,169.78,170.06,22408.0,152.9627,153.2689,152.9357,153.1879,22408.0
2018-09-12 11:00:00,170.06,170.35,170.05,170.24,11159.0,153.1879,153.4491,153.1789,153.35,11159.0
2018-09-12 11:05:00,170.24,170.28,170.06,170.1,10997.0,153.35,153.3861,153.1879,153.2239,10997.0
2018-09-12 11:10:00,170.1,170.59,170.1,170.34,21516.0,153.2239,153.6653,153.2239,153.4401,21516.0
2018-09-12 11:15:00,170.42,170.54,170.36,170.49,20447.0,153.5122,153.6203,153.4581,153.5752,20447.0
2018-09-12 11:20:00,170.49,170.54,170.36,170.51,38233.0,153.5752,153.6203,153.4581,153.5932,38233.0
2018-09-12 11:25:00,170.5,170.54,170.27,170.49,56945.0,153.5842,153.6203,153.377,153.5752,56945.0
2018-09-12 11:30:00,170.54,170.65,170.5,170.53,50875.0,153.6203,153.7193,153.5842,153.6112,50875.0
2018-09-12 11:35:00,170.53,170.55,170.43,170.43,20086.0,153.6112,153.6293,153.5212,153.5212,20086.0
2018-09-12 11:40:00,170.46,170.53,170.36,170.43,14979.0,153.5482,153.6112,153.4581,153.5212,14979.0
2018-09-12 11:45:00,170.37,170.5,170.35,170.38,11657.0,153.4671,153.5842,153.4491,153.4761,11657.0
2018-09-12 11:50:00,170.34,170.34,170.02,170.18,14357.0,153.4401,153.4401,153.1518,153.296,14357.0
2018-09-12 11:55:00,170.2,170.2,170.0,170.0,10487.0,153.314,153.314,153.1338,153.1338,10487.0
2018-09-12 12:00:00,169.97,170.17,169.96,170.15,7227.0,153.1068,153.287,153.0978,153.2689,7227.0
2018-09-12 12:05:00,170.17,170.43,170.07,170.08,20064.0,153.287,153.5212,153.1969,153.2059,20064.0
2018-09-12 12:10:00,170.05,170.2,170.05,170.11,6349.0,153.1789,153.314,153.1789,153.2329,6349.0
2018-09-12 12:15:00,170.1,170.16,169.98,170.0,12963.0,153.2239,153.278,153.1158,153.1338,12963.0
2018-09-12 12:20:00,169.99,170.14,169.99,170.09,15686.0,153.1248,153.2599,153.1248,153.2149,15686.0
2018-09-12 12:25:00,170.14,170.15,170.04,170.06,20572.0,153.2599,153.2689,153.1699,153.1879,20572.0
2018-09-12 12:30:00,170.07,170.09,170.0,170.07,8111.0,153.1969,153.2149,153.1338,153.1969,8111.0
2018-09-12 12:35:00,170.04,170.09,169.96,170.07,11960.0,153.1699,153.2149,153.0978,153.1969,11960.0
2018-09-12 12:40:00,170.06,170.19,170.04,170.17,7910.0,153.1879,153.305,153.1699,153.287,7910.0
2018-09-12 12:45:00,170.17,170.2,170.09,170.2,5756.0,153.287,153.314,153.2149,153.314,5756.0
2018-09-12 12:50:00,170.17,170.36,170.15,170.32,10008.0,153.287,153.4581,153.2689,153.4221,10008.0
2018-09-12 12:55:00,170.28,170.35,170.27,170.35,5072.0,153.3861,153.4491,153.377,153.4491,5072.0
2018-09-12 13:00:00,170.34,170.42,170.26,170.26,15261.0,153.4401,153.5122,153.368,153.368,15261.0
2018-09-12 13:05:00,170.28,170.35,170.28,170.33,6394.0,153.3861,153.4491,153.3861,153.4311,6394.0
2018-09-12 13:10:00,170.32,170.42,170.31,170.31,4263.0,153.4221,153.5122,153.4131,153.4131,4263.0
2018-09-12 13:15:00,170.3,170.34,170.2,170.34,4590.0,153.4041,153.4401,153.314,153.4401,4590.0
2018-09-12 13:20:00,170.33,170.46,170.33,170.37,7374.0,153.4311,153.5482,153.4311,153.4671,7374.0
2018-09-12 13:25:00,170.37,170.43,170.33,170.39,6500.0,153.4671,153.5212,153.4311,153.4851,6500.0
2018-09-12 13:30:00,170.41,170.5,170.29,170.33,6351.0,153.5032,153.5842,153.3951,153.4311,6351.0
2018-09-12 13:35:00,170.35,170.41,170.3,170.33,18160.0,153.4491,153.5032,153.4041,153.4311,18160.0
2018-09-12 13:40:00,170.35,170.45,170.32,170.37,15580.0,153.4491,153.5392,153.4221,153.4671,15580.0
2018-09-12 13:45:00,170.34,170.34,170.23,170.27,4601.0,153.4401,153.4401,153.341,153.377,4601.0
2018-09-12 13:50:00,170.26,170.28,170.19,170.22,5206.0,153.368,153.3861,153.305,153.332,5206.0
2018-09-12 13:55:00,170.19,170.21,170.16,170.18,8204.0,153.305,153.323,153.278,153.296,8204.0
2018-09-12 14:00:00,170.21,170.25,170.2,170.22,4686.0,153.323,153.359,153.314,153.332,4686.0
2018-09-12 14:05:00,170.25,170.25,170.12,170.12,6611.0,153.359,153.359,153.2419,153.2419,6611.0
2018-09-12 14:10:00,170.19,170.22,170.11,170.15,4576.0,153.305,153.332,153.2329,153.2689,4576.0
2018-09-12 14:15:00,170.15,170.21,170.12,170.16,6941.0,153.2689,153.323,153.2419,153.278,6941.0
2018-09-12 14:20:00,170.19,170.29,170.19,170.21,7194.0,153.305,153.3951,153.305,153.323,7194.0
2018-09-12 14:25:00,170.18,170.22,170.14,170.14,11700.0,153.296,153.332,153.2599,153.2599,11700.0
2018-09-12 14:30:00,170.18,170.18,170.06,170.06,10855.0,153.296,153.296,153.1879,153.1879,10855.0
2018-09-12 14:35:00,170.06,170.11,170.01,170.11,2300.0,153.1879,153.2329,153.1428,153.2329,2300.0
2018-09-12 14:40:00,170.17,170.17,170.08,170.11,4379.0,153.287,153.287,153.2059,153.2329,4379.0
2018-09-12 14:45:00,170.12,170.23,170.0,170.19,10318.0,153.2419,153.341,153.1338,153.305,10318.0
2018-09-12 14:50:00,170.17,170.21,170.13,170.19,2831.0,153.287,153.323,153.2509,153.305,2831.0
2018-09-12 14:55:00,170.19,170.2,170.15,170.19,5077.0,153.305,153.314,153.2689,153.305,5077.0
2018-09-12 15:00:00,170.2,170.27,170.18,170.27,5016.0,153.314,153.377,153.296,153.377,5016.0
2018-09-12 15:05:00,170.27,170.28,170.15,170.26,20120.0,153.377,153.3861,153.2689,153.368,20120.0
2018-09-12 15:10:00,170.27,170.3,170.2,170.28,15265.0,153.377,153.4041,153.314,153.3861,15265.0
2018-09-12 15:15:00,170.27,170.28,170.18,170.24,19647.0,153.377,153.3861,153.296,153.35,19647.0
2018-09-12 15:20:00,170.25,170.29,170.21,170.28,14977.0,153.359,153.3951,153.323,153.3861,14977.0
2018-09-12 15:25:00,170.29,170.41,170.24,170.39,39185.0,153.3951,153.5032,153.35,153.4851,39185.0
2018-09-12 15:30:00,170.37,170.46,170.37,170.43,10260.0,153.4671,153.5482,153.4671,153.5212,10260.0
2018-09-12 15:35:00,170.44,170.5,170.41,170.46,26859.0,153.5302,153.5842,153.5032,153.5482,26859.0
2018-09-12 15:40:00,170.46,170.57,170.46,170.57,20247.0,153.5482,153.6473,153.5482,153.6473,20247.0
2018-09-12 15:45:00,170.59,170.6,170.44,170.46,19942.0,153.6653,153.6743,153.5302,153.5482,19942.0
2018-09-12 15:50:00,170.47,170.57,170.47,170.51,23155.0,153.5572,153.6473,153.5572,153.5932,23155.0
2018-09-12 15:55:00,170.52,170.57,170.32,170.33,58191.0,153.6022,153.6473,153.4221,153.4311,58191.0
2018-09-13 09:30:00,171.16,171.64,170.85,171.64,32379.0,154.1787,154.6111,153.8995,154.6111,32379.0
2018-09-13 09:35:00,171.74,171.76,171.41,171.51,6400.0,154.7012,154.7192,154.4039,154.494,6400.0
2018-09-13 09:40:00,171.74,171.95,171.7,171.87,16521.0,154.7012,154.8904,154.6652,154.8183,16521.0
2018-09-13 09:45:00,171.96,172.12,171.92,172.07,15480.0,154.8994,155.0435,154.8633,154.9985,15480.0
2018-09-13 09:50:00,172.08,172.23,171.95,172.23,8835.0,155.0075,155.1426,154.8904,155.1426,8835.0
2018-09-13 09:55:00,172.19,172.22,171.91,172.11,7652.0,155.1066,155.1336,154.8543,155.0345,7652.0
2018-09-13 10:00:00,172.11,172.26,172.0,172.04,7634.0,155.0345,155.1696,154.9354,154.9714,7634.0
2018-09-13 10:05:00,172.08,172.11,171.88,171.93,4218.0,155.0075,155.0345,154.8273,154.8724,4218.0
2018-09-13 10:10:00,171.9,171.95,171.61,171.61,12065.0,154.8453,154.8904,154.5841,154.5841,12065.0
2018-09-13 10:15:00,171.67,171.74,171.15,171.47,45024.0,154.6381,154.7012,154.1697,154.458,45024.0
2018-09-13 10:20:00,171.51,171.85,171.37,171.7,12131.0,154.494,154.8003,154.3679,154.6652,12131.0
2018-09-13 10:25:00,171.75,171.82,171.54,171.6,9665.0,154.7102,154.7733,154.521,154.5751,9665.0
2018-09-13 10:30:00,171.65,171.94,171.63,171.79,6957.0,154.6201,154.8814,154.6021,154.7462,6957.0
2018-09-13 10:35:00,171.79,171.81,171.59,171.68,8062.0,154.7462,154.7643,154.5661,154.6472,8062.0
2018-09-13 10:40:00,171.66,171.71,171.54,171.64,11201.0,154.6291,154.6742,154.521,154.6111,11201.0
2018-09-13 10:45:00,171.65,171.67,171.21,171.21,31300.0,154.6201,154.6381,154.2238,154.2238,31300.0
2018-09-13 10:50:00,171.25,171.35,171.07,171.2,47527.0,154.2598,154.3499,154.0977,154.2148,47527.0
2018-09-13 10:55:00,171.18,171.36,171.09,171.22,41714.0,154.1968,154.3589,154.1157,154.2328,41714.0
2018-09-13 11:00:00,171.18,171.21,170.94,171.07,15606.0,154.1968,154.2238,153.9806,154.0977,15606.0
2018-09-13 11:05:00,171.04,171.26,171.04,171.21,26826.0,154.0706,154.2688,154.0706,154.2238,26826.0
2018-09-13 11:10:00,171.22,171.43,171.15,171.4,17128.0,154.2328,154.422,154.1697,154.3949,17128.0
2018-09-13 11:15:00,171.41,171.46,171.3,171.33,13963.0,154.4039,154.449,154.3049,154.3319,13963.0
2018-09-13 11:20:00,171.34,171.44,171.25,171.34,7681.0,154.3409,154.431,154.2598,154.3409,7681.0
2018-09-13 11:25:00,171.35,171.46,171.34,171.39,6214.0,154.3499,154.449,154.3409,154.3859,6214.0
2018-09-13 11:30:00,171.39,171.43,171.29,171.34,4041.0,154.3859,154.422,154.2958,154.3409,4041.0
2018-09-13 11:35:00,171.35,171.55,171.34,171.55,5150.0,154.3499,154.5301,154.3409,154.5301,5150.0
2018-09-13 11:40:00,171.52,171.57,171.49,171.52,3946.0,154.503,154.5481,154.476,154.503,3946.0
2018-09-13 11:45:00,171.52,171.69,171.5,171.67,4765.0,154.503,154.6562,154.485,154.6381,4765.0
2018-09-13 11:50:00,171.68,171.74,171.65,171.65,11897.0,154.6472,154.7012,154.6201,154.6201,11897.0
2018-09-13 11:55:00,171.69,171.87,171.69,171.85,4462.0,154.6562,154.8183,154.6562,154.8003,4462.0
2018-09-13 12:00:00,171.92,172.07,171.87,171.91,8734.0,154.8633,154.9985,154.8183,154.8543,8734.0
2018-09-13 12:05:00,171.93,172.0,171.91,172.0,4625.0,154.8724,154.9354,154.8543,154.9354,4625.0
2018-09-13 12:10:00,171.97,172.01,171.93,171.98,3980.0,154.9084,154.9444,154.8724,154.9174,3980.0
2018-09-13 12:15:00,171.98,172.04,171.89,171.98,3745.0,154.9174,154.9714,154.8363,154.9174,3745.0
2018-09-13 12:20:00,172.0,172.11,171.99,172.05,3680.0,154.9354,155.0345,154.9264,154.9804,3680.0
2018-09-13 12:25:00,172.04,172.09,172.01,172.01,2960.0,154.9714,155.0165,154.9444,154.9444,2960.0
2018-09-13 12:30:00,172.03,172.08,171.99,172.04,4049.0,154.9624,155.0075,154.9264,154.9714,4049.0
2018-09-13 12:35:00,172.06,172.1,172.03,172.06,5250.0,154.9895,155.0255,154.9624,154.9895,5250.0
2018-09-13 12:40:00,172.08,172.08,171.95,171.97,9754.0,155.0075,155.0075,154.8904,154.9084,9754.0
2018-09-13 12:45:00,171.99,172.01,171.93,171.95,5727.0,154.9264,154.9444,154.8724,154.8904,5727.0
2018-09-13 12:50:00,171.98,172.01,171.93,171.95,2865.0,154.9174,154.9444,154.8724,154.8904,2865.0
2018-09-13 12:55:00,171.92,172.0,171.91,171.97,3417.0,154.8633,154.9354,154.8543,154.9084,3417.0
2018-09-13 13:00:00,171.99,172.01,171.94,172.0,4045.0,154.9264,154.9444,154.8814,154.9354,4045.0
2018-09-13 13:05:00,172.01,172.02,171.92,171.94,5298.0,154.9444,154.9534,154.8633,154.8814,5298.0
2018-09-13 13:10:00,171.93,171.99,171.93,171.99,1700.0,154.8724,154.9264,154.8724,154.9264,1700.0
2018-09-13 13:15:00,171.96,172.0,171.95,172.0,4101.0,154.8994,154.9354,154.8904,154.9354,4101.0
2018-09-13 13:20:00,171.99,172.03,171.95,171.97,6605.0,154.9264,154.9624,154.8904,154.9084,6605.0
2018-09-13 13:25:00,172.0,172.05,171.98,172.05,3957.0,154.9354,154.9804,154.9174,154.9804,3957.0
2018-09-13 13:30:00,172.03,172.11,171.95,171.95,10755.0,154.9624,155.0345,154.8904,154.8904,10755.0
2018-09-13 13:35:00,171.97,171.98,171.89,171.93,8887.0,154.9084,154.9174,154.8363,154.8724,8887.0
2018-09-13 13:40:00,171.94,172.03,171.94,172.0,4567.0,154.8814,154.9624,154.8814,154.9354,4567.0
2018-09-13 13:45:00,171.98,172.05,171.96,171.96,5178.0,154.9174,154.9804,154.8994,154.8994,5178.0
2018-09-13 13:50:00,171.97,172.01,171.93,172.0,6066.0,154.9084,154.9444,154.8724,154.9354,6066.0
2018-09-13 13:55:00,172.0,172.1,172.0,172.06,11233.0,154.9354,155.0255,154.9354,154.9895,11233.0
2018-09-13 14:00:00,172.07,172.12,172.05,172.12,5793.0,154.9985,155.0435,154.9804,155.0435,5793.0
2018-09-13 14:05:00,172.13,172.15,172.1,172.1,3520.0,155.0525,155.0705,155.0255,155.0255,3520.0
2018-09-13 14:10:00,172.13,172.17,172.05,172.07,5556.0,155.0525,155.0885,154.9804,154.9985,5556.0
2018-09-13 14:15:00,172.06,172.12,171.89,171.92,5246.0,154.9895,155.0435,154.8363,154.8633,5246.0
2018-09-13 14:20:00,171.91,172.0,171.87,172.0,4269.0,154.8543,154.9354,154.8183,154.9354,4269.0
2018-09-13 14:25:00,172.01,172.11,172.01,172.06,6222.0,154.9444,155.0345,154.9444,154.9895,6222.0
2018-09-13 14:30:00,172.06,172.07,171.99,172.02,9748.0,154.9895,154.9985,154.9264,154.9534,9748.0
2018-09-13 14:35:00,172.04,172.09,172.03,172.06,4522.0,154.9714,155.0165,154.9624,154.9895,4522.0
2018-09-13 14:40:00,172.06,172.13,172.05,172.12,6227.0,154.9895,155.0525,154.9804,155.0435,6227.0
2018-09-13 14:45:00,172.12,172.15,172.09,172.14,5310.0,155.0435,155.0705,155.0165,155.0615,5310.0
2018-09-13 14:50:00,172.13,172.15,172.08,172.15,5306.0,155.0525,155.0705,155.0075,155.0705,5306.0
2018-09-13 14:55:00,172.15,172.21,172.14,172.19,4768.0,155.0705,155.1246,155.0615,155.1066,4768.0
2018-09-13 15:00:00,172.19,172.21,172.13,172.13,6795.0,155.1066,155.1246,155.0525,155.0525,6795.0
2018-09-13 15:05:00,172.16,172.17,172.12,172.14,7605.0,155.0795,155.0885,155.0435,155.0615,7605.0
2018-09-13 15:10:00,172.15,172.21,172.13,172.21,4860.0,155.0705,155.1246,155.0525,155.1246,4860.0
2018-09-13 15:15:00,172.19,172.23,172.13,172.23,4981.0,155.1066,155.1426,155.0525,155.1426,4981.0
2018-09-13 15:20:00,172.22,172.24,172.17,172.17,6487.0,155.1336,155.1516,155.0885,155.0885,6487.0
2018-09-13 15:25:00,172.19,172.22,172.16,172.21,5561.0,155.1066,155.1336,155.0795,155.1246,5561.0
2018-09-13 15:30:00,172.2,172.22,172.14,172.2,12870.0,155.1156,155.1336,155.0615,155.1156,12870.0
2018-09-13 15:35:00,172.22,172.27,172.16,172.21,13818.0,155.1336,155.1786,155.0795,155.1246,13818.0
2018-09-13 15:40:00,172.2,172.23,172.14,172.14,24100.0,155.1156,155.1426,155.0615,155.0615,24100.0
2018-09-13 15:45:00,172.14,172.26,172.11,172.25,25455.0,155.0615,155.1696,155.0345,155.1606,25455.0
2018-09-13 15:50:00,172.26,172.38,172.25,172.37,22303.0,155.1696,155.2777,155.1606,155.2687,22303.0
2018-09-13 15:55:00,172.38,172.51,172.06,172.06,185747.0,155.2777,155.3948,154.9895,154.9895,185747.0
2018-09-14 09:30:00,171.74,172.03,171.49,171.57,56793.0,154.7012,154.9624,154.476,154.5481,56793.0
2018-09-14 09:35:00,171.57,171.82,171.57,171.82,5159.0,154.5481,154.7733,154.5481,154.7733,5159.0
2018-09-14 09:40:00,171.87,172.27,171.84,172.16,4700.0,154.8183,155.1786,154.7913,155.0795,4700.0
2018-09-14 09:45:00,172.11,172.11,171.78,171.78,6078.0,155.0345,155.0345,154.7372,154.7372,6078.0
2018-09-14 09:50:00,171.78,171.82,171.5,171.66,21343.0,154.7372,154.7733,154.485,154.6291,21343.0
2018-09-14 09:55:00,171.64,171.74,171.51,171.51,26962.0,154.6111,154.7012,154.494,154.494,26962.0
2018-09-14 10:00:00,171.57,171.89,171.4,171.81,17143.0,154.5481,154.8363,154.3949,154.7643,17143.0
2018-09-14 10:05:00,171.81,171.93,171.66,171.66,9938.0,154.7643,154.8724,154.6291,154.6291,9938.0
2018-09-14 10:10:00,171.69,171.8,171.58,171.58,13069.0,154.6562,154.7552,154.5571,154.5571,13069.0
2018-09-14 10:15:00,171.63,171.68,171.5,171.58,16655.0,154.6021,154.6472,154.485,154.5571,16655.0
2018-09-14 10:20:00,171.59,171.62,171.45,171.52,17613.0,154.5661,154.5931,154.44,154.503,17613.0
2018-09-14 10:25:00,171.54,171.58,171.39,171.39,14902.0,154.521,154.5571,154.3859,154.3859,14902.0
2018-09-14 10:30:00,171.45,171.59,171.44,171.53,33839.0,154.44,154.5661,154.431,154.512,33839.0
2018-09-14 10:35:00,171.55,171.7,171.47,171.54,70881.0,154.5301,154.6652,154.458,154.521,70881.0
2018-09-14 10:40:00,171.52,171.63,171.47,171.58,35827.0,154.503,154.6021,154.458,154.5571,35827.0
2018-09-14 10:45:00,171.59,171.65,171.44,171.45,40445.0,154.5661,154.6201,154.431,154.44,40445.0
2018-09-14 10:50:00,171.45,171.51,171.44,171.49,10682.0,154.44,154.494,154.431,154.476,10682.0
2018-09-14 10:55:00,171.5,171.54,171.46,171.47,15108.0,154.485,154.521,154.449,154.458,15108.0
2018-09-14 11:00:00,171.5,171.59,171.43,171.48,46805.0,154.485,154.5661,154.422,154.467,46805.0
2018-09-14 11:05:00,171.47,171.55,171.47,171.53,15206.0,154.458,154.5301,154.458,154.512,15206.0
2018-09-14 11:10:00,171.53,171.54,171.44,171.5,19325.0,154.512,154.521,154.431,154.485,19325.0
2018-09-14 11:15:00,171.49,171.53,171.26,171.27,11193.0,154.476,154.512,154.2688,154.2778,11193.0
2018-09-14 11:20:00,171.3,171.34,171.2,171.26,20551.0,154.3049,154.3409,154.2148,154.2688,20551.0
2018-09-14 11:25:00,171.26,171.34,171.15,171.3,42643.0,154.2688,154.3409,154.1697,154.3049,42643.0
2018-09-14 11:30:00,171.33,171.37,171.21,171.23,26624.0,154.3319,154.3679,154.2238,154.2418,26624.0
2018-09-14 11:35:00,171.22,171.26,171.19,171.26,19060.0,154.2328,154.2688,154.2058,154.2688,19060.0
2018-09-14 11:40:00,171.28,171.3,171.22,171.27,25669.0,154.2868,154.3049,154.2328,154.2778,25669.0
2018-09-14 11:45:00,171.26,171.51,171.25,171.48,51670.0,154.2688,154.494,154.2598,154.467,51670.0
2018-09-14 11:50:00,171.47,171.82,171.46,171.72,8235.0,154.458,154.7733,154.449,154.6832,8235.0
2018-09-14 11:55:00,171.8,171.83,171.75,171.81,5602.0,154.7552,154.7823,154.7102,154.7643,5602.0
2018-09-14 12:00:00,171.81,171.86,171.44,171.65,12081.0,154.7643,154.8093,154.431,154.6201,12081.0
2018-09-14 12:05:00,171.6,171.6,171.45,171.54,13323.0,154.5751,154.5751,154.44,154.521,13323.0
2018-09-14 12:10:00,171.59,171.67,171.45,171.67,7329.0,154.5661,154.6381,154.44,154.6381,7329.0
2018-09-14 12:15:00,171.64,171.7,171.46,171.47,8015.0,154.6111,154.6652,154.449,154.458,8015.0
2018-09-14 12:20:00,171.46,171.51,171.38,171.43,7234.0,154.449,154.494,154.3769,154.422,7234.0
2018-09-14 12:25:00,171.43,171.55,171.41,171.46,10199.0,154.422,154.5301,154.4039,154.449,10199.0
2018-09-14 12:30:00,171.44,171.53,171.43,171.49,6361.0,154.431,154.512,154.422,154.476,6361.0
2018-09-14 12:35:00,171.48,171.51,171.38,171.4,6974.0,154.467,154.494,154.3769,154.3949,6974.0
2018-09-14 12:40:00,171.41,171.52,171.41,171.45,7755.0,154.4039,154.503,154.4039,154.44,7755.0
2018-09-14 12:45:00,171.43,171.57,171.42,171.56,6345.0,154.422,154.5481,154.4129,154.5391,6345.0
2018-09-14 12:50:00,171.53,171.53,171.41,171.42,10181.0,154.512,154.512,154.4039,154.4129,10181.0
2018-09-14 12:55:00,171.43,171.45,171.28,171.3,11303.0,154.422,154.44,154.2868,154.3049,11303.0
2018-09-14 13:00:00,171.28,171.31,171.22,171.25,9920.0,154.2868,154.3139,154.2328,154.2598,9920.0
2018-09-14 13:05:00,171.28,171.28,171.03,171.03,7126.0,154.2868,154.2868,154.0616,154.0616,7126.0
2018-09-14 13:10:00,171.04,171.23,171.02,171.22,4986.0,154.0706,154.2418,154.0526,154.2328,4986.0
2018-09-14 13:15:00,171.22,171.33,171.18,171.31,9329.0,154.2328,154.3319,154.1968,154.3139,9329.0
2018-09-14 13:20:00,171.32,171.4,171.32,171.37,7618.0,154.3229,154.3949,154.3229,154.3679,7618.0
2018-09-14 13:25:00,171.38,171.47,171.35,171.36,8743.0,154.3769,154.458,154.3499,154.3589,8743.0
2018-09-14 13:30:00,171.37,171.5,171.37,171.41,19662.0,154.3679,154.485,154.3679,154.4039,19662.0
2018-09-14 13:35:00,171.42,171.47,171.39,171.41,9704.0,154.4129,154.458,154.3859,154.4039,9704.0
2018-09-14 13:40:00,171.41,171.46,171.36,171.41,9481.0,154.4039,154.449,154.3589,154.4039,9481.0
2018-09-14 13:45:00,171.4,171.44,171.38,171.42,9123.0,154.3949,154.431,154.3769,154.4129,9123.0
2018-09-14 13:50:00,171.42,171.45,171.37,171.43,40080.0,154.4129,154.44,154.3679,154.422,40080.0
2018-09-14 13:55:00,171.42,171.59,171.4,171.48,48632.0,154.4129,154.5661,154.3949,154.467,48632.0
2018-09-14 14:00:00,171.5,171.57,171.45,171.5,38656.0,154.485,154.5481,154.44,154.485,38656.0
2018-09-14 14:05:00,171.5,171.53,171.46,171.51,8485.0,154.485,154.512,154.449,154.494,8485.0
2018-09-14 14:10:00,171.5,171.52,171.41,171.45,11136.0,154.485,154.503,154.4039,154.44,11136.0
2018-09-14 14:15:00,171.46,171.48,171.43,171.45,12037.0,154.449,154.467,154.422,154.44,12037.0
2018-09-14 14:20:00,171.45,171.54,171.44,171.53,13935.0,154.44,154.521,154.431,154.512,13935.0
2018-09-14 14:25:00,171.54,171.56,171.42,171.51,19108.0,154.521,154.5391,154.4129,154.494,19108.0
2018-09-14 14:30:00,171.52,171.52,171.47,171.51,6004.0,154.503,154.503,154.458,154.494,6004.0
2018-09-14 14:35:00,171.52,171.55,171.5,171.52,13891.0,154.503,154.5301,154.485,154.503,13891.0
2018-09-14 14:40:00,171.52,171.54,171.46,171.51,7897.0,154.503,154.521,154.449,154.494,7897.0
2018-09-14 14:45:00,171.5,171.5,171.41,171.44,9655.0,154.485,154.485,154.4039,154.431,9655.0
2018-09-14 14:50:00,171.46,171.55,171.46,171.52,8795.0,154.449,154.5301,154.449,154.503,8795.0
2018-09-14 14:55:00,171.53,171.55,171.49,171.55,7612.0,154.512,154.5301,154.476,154.5301,7612.0
2018-09-14 15:00:00,171.52,171.56,171.51,171.53,13323.0,154.503,154.5391,154.494,154.512,13323.0
2018-09-14 15:05:00,171.52,171.55,171.51,171.53,9974.0,154.503,154.5301,154.494,154.512,9974.0
2018-09-14 15:10:00,171.53,171.57,171.51,171.53,23295.0,154.512,154.5481,154.494,154.512,23295.0
2018-09-14 15:15:00,171.51,171.53,171.49,171.52,13804.0,154.494,154.512,154.476,154.503,13804.0
2018-09-14 15:20:00,171.51,171.51,171.46,171.51,49963.0,154.494,154.494,154.449,154.494,49963.0
2018-09-14 15:25:00,171.52,171.64,171.51,171.56,76945.0,154.503,154.6111,154.494,154.5391,76945.0
2018-09-14 15:30:00,171.57,171.6,171.52,171.56,28591.0,154.5481,154.5751,154.503,154.5391,28591.0
2018-09-14 15:35:00,171.58,171.62,171.54,171.59,50965.0,154.5571,154.5931,154.521,154.5661,50965.0
2018-09-14 15:40:00,171.58,171.64,171.54,171.59,32304.0,154.5571,154.6111,154.521,154.5661,32304.0
2018-09-14 15:45:00,171.62,171.74,171.55,171.72,25121.0,154.5931,154.7012,154.5301,154.6832,25121.0
2018-09-14 15:50:00,171.72,171.77,171.69,171.73,40772.0,154.6832,154.7282,154.6562,154.6922,40772.0
2018-09-14 15:55:00,171.72,171.76,171.53,171.63,112482.0,154.6832,154.7192,154.512,154.6021,112482.0
2018-09-17 09:30:00,171.45,171.72,171.09,171.14,48530.0,154.44,154.6832,154.1157,154.1607,48530.0
2018-09-17 09:35:00,171.17,171.34,171.13,171.15,26887.0,154.1878,154.3409,154.1517,154.1697,26887.0
2018-09-17 09:40:00,171.11,171.38,171.08,171.2,12883.0,154.1337,154.3769,154.1067,154.2148,12883.0
2018-09-17 09:45:00,171.25,171.32,171.08,171.24,7819.0,154.2598,154.3229,154.1067,154.2508,7819.0
2018-09-17 09:50:00,171.22,171.27,171.14,171.15,12257.0,154.2328,154.2778,154.1607,154.1697,12257.0
2018-09-17 09:55:00,171.16,171.26,171.14,171.21,17063.0,154.1787,154.2688,154.1607,154.2238,17063.0
2018-09-17 10:00:00,171.21,171.28,171.16,171.23,17237.0,154.2238,154.2868,154.1787,154.2418,17237.0
2018-09-17 10:05:00,171.26,171.41,171.23,171.41,21221.0,154.2688,154.4039,154.2418,154.4039,21221.0
2018-09-17 10:10:00,171.39,171.42,171.28,171.38,24459.0,154.3859,154.4129,154.2868,154.3769,24459.0
2018-09-17 10:15:00,171.37,171.4,171.29,171.38,10322.0,154.3679,154.3949,154.2958,154.3769,10322.0
2018-09-17 10:20:00,171.38,171.41,171.35,171.36,13626.0,154.3769,154.4039,154.3499,154.3589,13626.0
2018-09-17 10:25:00,171.38,171.45,171.35,171.38,10723.0,154.3769,154.44,154.3499,154.3769,10723.0
2018-09-17 10:30:00,171.38,171.48,171.33,171.39,25357.0,154.3769,154.467,154.3319,154.3859,25357.0
2018-09-17 10:35:00,171.39,171.49,171.39,171.45,27177.0,154.3859,154.476,154.3859,154.44,27177.0
2018-09-17 10:40:00,171.44,171.45,171.37,171.42,17116.0,154.431,154.44,154.3679,154.4129,17116.0
2018-09-17 10:45:00,171.42,171.47,171.18,171.18,15618.0,154.4129,154.458,154.1968,154.1968,15618.0
2018-09-17 10:50:00,171.22,171.29,171.09,171.11,9967.0,154.2328,154.2958,154.1157,154.1337,9967.0
2018-09-17 10:55:00,171.05,171.12,171.03,171.08,11178.0,154.0797,154.1427,154.0616,154.1067,11178.0
2018-09-17 11:00:00,171.07,171.16,171.06,171.08,7273.0,154.0977,154.1787,154.0887,154.1067,7273.0
2018-09-17 11:05:00,171.07,171.19,171.06,171.19,12788.0,154.0977,154.2058,154.0887,154.2058,12788.0
2018-09-17 11:10:00,171.2,171.28,171.2,171.27,7770.0,154.2148,154.2868,154.2148,154.2778,7770.0
2018-09-17 11:15:00,171.31,171.32,171.16,171.2,9576.0,154.3139,154.3229,154.1787,154.2148,9576.0
2018-09-17 11:20:00,171.2,171.28,171.16,171.16,18361.0,154.2148,154.2868,154.1787,154.1787,18361.0
2018-09-17 11:25:00,171.13,171.19,171.07,171.14,14322.0,154.1517,154.2058,154.0977,154.1607,14322.0
2018-09-17 11:30:00,171.18,171.24,171.09,171.11,25384.0,154.1968,154.2508,154.1157,154.1337,25384.0
2018-09-17 11:35:00,171.13,171.18,170.99,171.02,46998.0,154.1517,154.1968,154.0256,154.0526,46998.0
2018-09-17 11:40:00,171.02,171.3,171.02,171.24,27516.0,154.0526,154.3049,154.0526,154.2508,27516.0
2018-09-17 11:45:00,171.22,171.27,171.15,171.18,4349.0,154.2328,154.2778,154.1697,154.1968,4349.0
2018-09-17 11:50:00,171.2,171.23,171.13,171.18,10908.0,154.2148,154.2418,154.1517,154.1968,10908.0
2018-09-17 11:55:00,171.18,171.32,171.18,171.23,17848.0,154.1968,154.3229,154.1968,154.2418,17848.0
2018-09-17 12:00:00,171.27,171.34,171.2,171.3,8911.0,154.2778,154.3409,154.2148,154.3049,8911.0
2018-09-17 12:05:00,171.3,171.36,171.22,171.33,9661.0,154.3049,154.3589,154.2328,154.3319,9661.0
2018-09-17 12:10:00,171.34,171.4,171.28,171.33,13120.0,154.3409,154.3949,154.2868,154.3319,13120.0
2018-09-17 12:15:00,171.33,171.5,171.33,171.46,9171.0,154.3319,154.485,154.3319,154.449,9171.0
2018-09-17 12:20:00,171.49,171.61,171.47,171.59,3250.0,154.476,154.5841,154.458,154.5661,3250.0
2018-09-17 12:25:00,171.61,171.68,171.61,171.62,5095.0,154.5841,154.6472,154.5841,154.5931,5095.0
2018-09-17 12:30:00,171.63,171.65,171.59,171.63,2534.0,154.6021,154.6201,154.5661,154.6021,2534.0
2018-09-17 12:35:00,171.62,171.63,171.53,171.56,8306.0,154.5931,154.6021,154.512,154.5391,8306.0
2018-09-17 12:40:00,171.58,171.59,171.55,171.58,3715.0,154.5571,154.5661,154.5301,154.5571,3715.0
2018-09-17 12:45:00,171.58,171.66,171.56,171.66,6334.0,154.5571,154.6291,154.5391,154.6291,6334.0
2018-09-17 12:50:00,171.69,171.7,171.56,171.57,8118.0,154.6562,154.6652,154.5391,154.5481,8118.0
2018-09-17 12:55:00,171.54,171.67,171.46,171.64,5671.0,154.521,154.6381,154.449,154.6111,5671.0
2018-09-17 13:00:00,171.62,171.7,171.61,171.63,2847.0,154.5931,154.6652,154.5841,154.6021,2847.0
2018-09-17 13:05:00,171.63,171.69,171.63,171.66,5201.0,154.6021,154.6562,154.6021,154.6291,5201.0
2018-09-17 13:10:00,171.63,171.67,171.58,171.58,3674.0,154.6021,154.6381,154.5571,154.5571,3674.0
2018-09-17 13:15:00,171.56,171.61,171.52,171.52,3602.0,154.5391,154.5841,154.503,154.503,3602.0
2018-09-17 13:20:00,171.52,171.54,171.46,171.46,4640.0,154.503,154.521,154.449,154.449,4640.0
2018-09-17 13:25:00,171.47,171.48,171.39,171.43,6986.0,154.458,154.467,154.3859,154.422,6986.0
2018-09-17 13:30:00,171.45,171.45,171.22,171.27,8847.0,154.44,154.44,154.2328,154.2778,8847.0
2018-09-17 13:35:00,171.27,171.28,171.2,171.27,7505.0,154.2778,154.2868,154.2148,154.2778,7505.0
2018-09-17 13:40:00,171.25,171.3,171.24,171.29,7750.0,154.2598,154.3049,154.2508,154.2958,7750.0
2018-09-17 13:45:00,171.29,171.3,171.23,171.26,6743.0,154.2958,154.3049,154.2418,154.2688,6743.0
2018-09-17 13:50:00,171.27,171.3,171.21,171.27,4325.0,154.2778,154.3049,154.2238,154.2778,4325.0
2018-09-17 13:55:00,171.3,171.35,171.19,171.23,11812.0,154.3049,154.3499,154.2058,154.2418,11812.0
2018-09-17 14:00:00,171.25,171.25,171.14,171.22,9928.0,154.2598,154.2598,154.1607,154.2328,9928.0
2018-09-17 14:05:00,171.21,171.26,171.21,171.24,6433.0,154.2238,154.2688,154.2238,154.2508,6433.0
2018-09-17 14:10:00,171.25,171.31,171.23,171.31,9452.0,154.2598,154.3139,154.2418,154.3139,9452.0
2018-09-17 14:15:00,171.29,171.41,171.28,171.41,25803.0,154.2958,154.4039,154.2868,154.4039,25803.0
2018-09-17 14:20:00,171.42,171.51,171.4,171.44,19857.0,154.4129,154.494,154.3949,154.431,19857.0
2018-09-17 14:25:00,171.45,171.52,171.34,171.45,25372.0,154.44,154.503,154.3409,154.44,25372.0
2018-09-17 14:30:00,171.47,171.48,171.43,171.44,4965.0,154.458,154.467,154.422,154.431,4965.0
2018-09-17 14:35:00,171.47,171.47,171.34,171.34,5884.0,154.458,154.458,154.3409,154.3409,5884.0
2018-09-17 14:40:00,171.34,171.4,171.34,171.38,5391.0,154.3409,154.3949,154.3409,154.3769,5391.0
2018-09-17 14:45:00,171.38,171.39,171.35,171.38,4955.0,154.3769,154.3859,154.3499,154.3769,4955.0
2018-09-17 14:50:00,171.38,171.38,171.32,171.34,8625.0,154.3769,154.3769,154.3229,154.3409,8625.0
2018-09-17 14:55:00,171.34,171.4,171.28,171.34,19406.0,154.3409,154.3949,154.2868,154.3409,19406.0
2018-09-17 15:00:00,171.34,171.38,171.29,171.33,13437.0,154.3409,154.3769,154.2958,154.3319,13437.0
2018-09-17 15:05:00,171.32,171.36,171.25,171.32,9287.0,154.3229,154.3589,154.2598,154.3229,9287.0
2018-09-17 15:10:00,171.3,171.36,171.3,171.32,5559.0,154.3049,154.3589,154.3049,154.3229,5559.0
2018-09-17 15:15:00,171.3,171.39,171.22,171.22,11003.0,154.3049,154.3859,154.2328,154.2328,11003.0
2018-09-17 15:20:00,171.22,171.23,171.18,171.19,11647.0,154.2328,154.2418,154.1968,154.2058,11647.0
2018-09-17 15:25:00,171.18,171.27,171.1,171.2,16238.0,154.1968,154.2778,154.1247,154.2148,16238.0
2018-09-17 15:30:00,171.2,171.27,171.13,171.14,13202.0,154.2148,154.2778,154.1517,154.1607,13202.0
2018-09-17 15:35:00,171.14,171.21,171.05,171.06,16060.0,154.1607,154.2238,154.0797,154.0887,16060.0
2018-09-17 15:40:00,171.05,171.05,170.76,170.86,36889.0,154.0797,154.0797,153.8184,153.9085,36889.0
2018-09-17 15:45:00,170.9,171.09,170.9,171.06,19886.0,153.9445,154.1157,153.9445,154.0887,19886.0
2018-09-17 15:50:00,171.05,171.05,170.91,170.97,37678.0,154.0797,154.0797,153.9535,154.0076,37678.0
2018-09-17 15:55:00,170.97,171.14,170.94,171.07,105524.0,154.0076,154.1607,153.9806,154.0977,105524.0
2018-09-18 09:30:00,171.14,171.66,171.14,171.59,70159.0,154.1607,154.6291,154.1607,154.5661,70159.0
2018-09-18 09:35:00,171.59,171.6,171.21,171.37,31145.0,154.5661,154.5751,154.2238,154.3679,31145.0
2018-09-18 09:40:00,171.37,171.37,171.12,171.25,21571.0,154.3679,154.3679,154.1427,154.2598,21571.0
2018-09-18 09:45:00,171.25,171.34,171.17,171.22,29618.0,154.2598,154.3409,154.1878,154.2328,29618.0
2018-09-18 09:50:00,171.22,171.26,171.06,171.2,47889.0,154.2328,154.2688,154.0887,154.2148,47889.0
2018-09-18 09:55:00,171.18,171.81,171.17,171.81,17581.0,154.1968,154.7643,154.1878,154.7643,17581.0
2018-09-18 10:00:00,171.7,171.9,171.54,171.8,25911.0,154.6652,154.8453,154.521,154.7552,25911.0
2018-09-18 10:05:00,171.8,171.83,171.58,171.78,13361.0,154.7552,154.7823,154.5571,154.7372,13361.0
2018-09-18 10:10:00,171.72,171.79,171.59,171.61,34150.0,154.6832,154.7462,154.5661,154.5841,34150.0
2018-09-18 10:15:00,171.6,171.7,171.55,171.58,43306.0,154.5751,154.6652,154.5301,154.5571,43306.0
2018-09-18 10:20:00,171.59,171.79,171.55,171.74,38292.0,154.5661,154.7462,154.5301,154.7012,38292.0
2018-09-18 10:25:00,171.72,171.77,171.67,171.77,24418.0,154.6832,154.7282,154.6381,154.7282,24418.0
2018-09-18 10:30:00,171.81,171.84,171.73,171.75,14400.0,154.7643,154.7913,154.6922,154.7102,14400.0
2018-09-18 10:35:00,171.77,171.95,171.62,171.88,29000.0,154.7282,154.8904,154.5931,154.8273,29000.0
2018-09-18 10:40:00,171.86,171.98,171.73,171.93,31585.0,154.8093,154.9174,154.6922,154.8724,31585.0
2018-09-18 10:45:00,171.92,172.03,171.85,171.9,25529.0,154.8633,154.9624,154.8003,154.8453,25529.0
2018-09-18 10:50:00,171.89,171.96,171.77,171.82,34039.0,154.8363,154.8994,154.7282,154.7733,34039.0
2018-09-18 10:55:00,171.83,172.02,171.78,171.95,30380.0,154.7823,154.9534,154.7372,154.8904,30380.0
2018-09-18 11:00:00,171.93,172.02,171.87,171.95,30272.0,154.8724,154.9534,154.8183,154.8904,30272.0
2018-09-18 11:05:00,171.92,172.03,171.92,171.98,21037.0,154.8633,154.9624,154.8633,154.9174,21037.0
2018-09-18 11:10:00,172.0,172.04,171.94,172.03,13294.0,154.9354,154.9714,154.8814,154.9624,13294.0
2018-09-18 11:15:00,172.01,172.03,171.93,171.95,19906.0,154.9444,154.9624,154.8724,154.8904,19906.0
2018-09-18 11:20:00,171.95,172.0,171.83,171.83,18962.0,154.8904,154.9354,154.7823,154.7823,18962.0
2018-09-18 11:25:00,171.83,171.92,171.83,171.9,23991.0,154.7823,154.8633,154.7823,154.8453,23991.0
2018-09-18 11:30:00,171.89,171.91,171.76,171.8,14413.0,154.8363,154.8543,154.7192,154.7552,14413.0
2018-09-18 11:35:00,171.8,171.83,171.75,171.78,16827.0,154.7552,154.7823,154.7102,154.7372,16827.0
2018-09-18 11:40:00,171.8,171.82,171.71,171.81,11237.0,154.7552,154.7733,154.6742,154.7643,11237.0
2018-09-18 11:45:00,171.8,171.82,171.73,171.75,21071.0,154.7552,154.7733,154.6922,154.7102,21071.0
2018-09-18 11:50:00,171.75,171.77,171.72,171.73,31660.0,154.7102,154.7282,154.6832,154.6922,31660.0
2018-09-18 11:55:00,171.74,171.95,171.73,171.92,11341.0,154.7012,154.8904,154.6922,154.8633,11341.0
2018-09-18 12:00:00,171.96,172.07,171.88,172.03,59823.0,154.8994,154.9985,154.8273,154.9624,59823.0
2018-09-18 12:05:00,172.04,172.11,172.0,172.01,21000.0,154.9714,155.0345,154.9354,154.9444,21000.0
2018-09-18 12:10:00,172.03,172.04,171.96,172.02,13737.0,154.9624,154.9714,154.8994,154.9534,13737.0
2018-09-18 12:15:00,172.02,172.02,171.93,171.93,10464.0,154.9534,154.9534,154.8724,154.8724,10464.0
2018-09-18 12:20:00,171.94,171.94,171.9,171.9,14936.0,154.8814,154.8814,154.8453,154.8453,14936.0
2018-09-18 12:25:00,171.9,171.99,171.89,171.92,32182.0,154.8453,154.9264,154.8363,154.8633,32182.0
2018-09-18 12:30:00,171.92,172.08,171.87,172.0,27228.0,154.8633,155.0075,154.8183,154.9354,27228.0
2018-09-18 12:35:00,172.02,172.05,171.98,171.98,15101.0,154.9534,154.9804,154.9174,154.9174,15101.0
2018-09-18 12:40:00,171.99,171.99,171.8,171.8,18729.0,154.9264,154.9264,154.7552,154.7552,18729.0
2018-09-18 12:45:00,171.8,171.83,171.72,171.79,16165.0,154.7552,154.7823,154.6832,154.7462,16165.0
2018-09-18 12:50:00,171.79,171.91,171.77,171.91,4656.0,154.7462,154.8543,154.7282,154.8543,4656.0
2018-09-18 12:55:00,171.92,171.97,171.91,171.93,7249.0,154.8633,154.9084,154.8543,154.8724,7249.0
2018-09-18 13:00:00,171.93,172.15,171.93,172.12,7641.0,154.8724,155.0705,154.8724,155.0435,7641.0
2018-09-18 13:05:00,172.11,172.18,172.09,172.15,8523.0,155.0345,155.0975,155.0165,155.0705,8523.0
2018-09-18 13:10:00,172.17,172.17,172.09,172.15,8049.0,155.0885,155.0885,155.0165,155.0705,8049.0
2018-09-18 13:15:00,172.16,172.22,172.16,172.19,5522.0,155.0795,155.1336,155.0795,155.1066,5522.0
2018-09-18 13:20:00,172.21,172.21,172.1,172.12,10795.0,155.1246,155.1246,155.0255,155.0435,10795.0
2018-09-18 13:25:00,172.13,172.13,172.02,172.03,6090.0,155.0525,155.0525,154.9534,154.9624,6090.0
2018-09-18 13:30:00,172.04,172.1,172.0,172.09,7868.0,154.9714,155.0255,154.9354,155.0165,7868.0
2018-09-18 13:35:00,172.09,172.11,172.07,172.09,9284.0,155.0165,155.0345,154.9985,155.0165,9284.0
2018-09-18 13:40:00,172.1,172.14,172.04,172.08,11289.0,155.0255,155.0615,154.9714,155.0075,11289.0
2018-09-18 13:45:00,172.09,172.11,172.04,172.09,6012.0,155.0165,155.0345,154.9714,155.0165,6012.0
2018-09-18 13:50:00,172.11,172.21,172.06,172.21,17433.0,155.0345,155.1246,154.9895,155.1246,17433.0
2018-09-18 13:55:00,172.21,172.3,172.2,172.22,12643.0,155.1246,155.2056,155.1156,155.1336,12643.0
2018-09-18 14:00:00,172.19,172.27,172.19,172.27,7208.0,155.1066,155.1786,155.1066,155.1786,7208.0
2018-09-18 14:05:00,172.25,172.3,172.21,172.29,6660.0,155.1606,155.2056,155.1246,155.1966,6660.0
2018-09-18 14:10:00,172.29,172.42,172.29,172.39,12893.0,155.1966,155.3137,155.1966,155.2867,12893.0
2018-09-18 14:15:00,172.4,172.46,172.35,172.45,8157.0,155.2957,155.3498,155.2507,155.3408,8157.0
2018-09-18 14:20:00,172.46,172.49,172.4,172.49,10390.0,155.3498,155.3768,155.2957,155.3768,10390.0
2018-09-18 14:25:00,172.48,172.56,172.46,172.56,9910.0,155.3678,155.4398,155.3498,155.4398,9910.0
2018-09-18 14:30:00,172.57,172.64,172.54,172.6,13463.0,155.4489,155.5119,155.4218,155.4759,13463.0
2018-09-18 14:35:00,172.6,172.76,172.6,172.76,19707.0,155.4759,155.62,155.4759,155.62,19707.0
2018-09-18 14:40:00,172.76,172.83,172.72,172.78,8416.0,155.62,155.6831,155.584,155.638,8416.0
2018-09-18 14:45:00,172.78,172.81,172.71,172.76,8185.0,155.638,155.665,155.575,155.62,8185.0
2018-09-18 14:50:00,172.74,172.75,172.65,172.72,8171.0,155.602,155.611,155.5209,155.584,8171.0
2018-09-18 14:55:00,172.72,172.72,172.65,172.67,8518.0,155.584,155.584,155.5209,155.5389,8518.0
2018-09-18 15:00:00,172.67,172.77,172.65,172.75,9234.0,155.5389,155.629,155.5209,155.611,9234.0
2018-09-18 15:05:00,172.74,172.75,172.65,172.67,7342.0,155.602,155.611,155.5209,155.5389,7342.0
2018-09-18 15:10:00,172.69,172.73,172.63,172.72,9333.0,155.5569,155.593,155.5029,155.584,9333.0
2018-09-18 15:15:00,172.7,172.71,172.62,172.69,10601.0,155.566,155.575,155.4939,155.5569,10601.0
2018-09-18 15:20:00,172.69,172.81,172.69,172.75,14375.0,155.5569,155.665,155.5569,155.611,14375.0
2018-09-18 15:25:00,172.74,172.82,172.74,172.82,7608.0,155.602,155.6741,155.602,155.6741,7608.0
2018-09-18 15:30:00,172.81,172.81,172.7,172.7,15428.0,155.665,155.665,155.566,155.566,15428.0
2018-09-18 15:35:00,172.69,172.73,172.62,172.67,16156.0,155.5569,155.593,155.4939,155.5389,16156.0
2018-09-18 15:40:00,172.67,172.78,172.67,172.73,21016.0,155.5389,155.638,155.5389,155.593,21016.0
2018-09-18 15:45:00,172.72,172.72,172.51,172.54,20274.0,155.584,155.584,155.3948,155.4218,20274.0
2018-09-18 15:50:00,172.52,172.52,172.4,172.43,22450.0,155.4038,155.4038,155.2957,155.3227,22450.0
2018-09-18 15:55:00,172.41,172.55,172.4,172.44,68411.0,155.3047,155.4308,155.2957,155.3318,68411.0
2018-09-19 09:30:00,172.82,173.15,172.39,172.81,65708.0,155.6741,155.9713,155.2867,155.665,65708.0
2018-09-19 09:35:00,172.79,173.08,172.53,172.64,40344.0,155.647,155.9083,155.4128,155.5119,40344.0
2018-09-19 09:40:00,172.62,172.75,172.39,172.44,26659.0,155.4939,155.611,155.2867,155.3318,26659.0
2018-09-19 09:45:00,172.31,172.35,171.87,171.94,26255.0,155.2146,155.2507,154.8183,154.8814,26255.0
2018-09-19 09:50:00,171.96,172.44,171.85,172.31,41431.0,154.8994,155.3318,154.8003,155.2146,41431.0
2018-09-19 09:55:00,172.35,172.41,172.28,172.35,9115.0,155.2507,155.3047,155.1876,155.2507,9115.0
2018-09-19 10:00:00,172.39,172.47,172.35,172.46,9759.0,155.2867,155.3588,155.2507,155.3498,9759.0
2018-09-19 10:05:00,172.45,172.49,172.33,172.46,12290.0,155.3408,155.3768,155.2327,155.3498,12290.0
2018-09-19 10:10:00,172.45,172.53,172.35,172.5,15278.0,155.3408,155.4128,155.2507,155.3858,15278.0
2018-09-19 10:15:00,172.46,172.7,172.42,172.6,23513.0,155.3498,155.566,155.3137,155.4759,23513.0
2018-09-19 10:20:00,172.58,172.74,172.44,172.71,11624.0,155.4579,155.602,155.3318,155.575,11624.0
2018-09-19 10:25:00,172.77,172.79,172.63,172.72,8789.0,155.629,155.647,155.5029,155.584,8789.0
2018-09-19 10:30:00,172.69,172.73,172.53,172.6,11751.0,155.5569,155.593,155.4128,155.4759,11751.0
2018-09-19 10:35:00,172.65,172.71,172.56,172.67,11327.0,155.5209,155.575,155.4398,155.5389,11327.0
2018-09-19 10:40:00,172.64,172.71,172.62,172.68,12253.0,155.5119,155.575,155.4939,155.5479,12253.0
2018-09-19 10:45:00,172.68,172.79,172.64,172.67,19575.0,155.5479,155.647,155.5119,155.5389,19575.0
2018-09-19 10:50:00,172.62,172.74,172.52,172.71,15207.0,155.4939,155.602,155.4038,155.575,15207.0
2018-09-19 10:55:00,172.69,172.87,172.68,172.83,18365.0,155.5569,155.7191,155.5479,155.6831,18365.0
2018-09-19 11:00:00,172.83,172.95,172.77,172.95,27116.0,155.6831,155.7912,155.629,155.7912,27116.0
2018-09-19 11:05:00,172.96,173.02,172.9,173.0,20416.0,155.8002,155.8542,155.7461,155.8362,20416.0
2018-09-19 11:10:00,173.01,173.03,172.9,172.94,11500.0,155.8452,155.8632,155.7461,155.7821,11500.0
2018-09-19 11:15:00,172.96,173.03,172.92,172.94,32559.0,155.8002,155.8632,155.7641,155.7821,32559.0
2018-09-19 11:20:00,172.95,172.99,172.9,172.94,9855.0,155.7912,155.8272,155.7461,155.7821,9855.0
2018-09-19 11:25:00,172.96,172.98,172.88,172.89,7150.0,155.8002,155.8182,155.7281,155.7371,7150.0
2018-09-19 11:30:00,172.88,172.96,172.8,172.92,10004.0,155.7281,155.8002,155.656,155.7641,10004.0
2018-09-19 11:35:00,172.96,172.99,172.9,172.96,5804.0,155.8002,155.8272,155.7461,155.8002,5804.0
2018-09-19 11:40:00,172.98,172.98,172.87,172.95,3892.0,155.8182,155.8182,155.7191,155.7912,3892.0
2018-09-19 11:45:00,172.94,172.95,172.84,172.88,5911.0,155.7821,155.7912,155.6921,155.7281,5911.0
2018-09-19 11:50:00,172.88,173.19,172.87,173.06,13594.0,155.7281,156.0073,155.7191,155.8902,13594.0
2018-09-19 11:55:00,173.09,173.22,173.07,173.19,6225.0,155.9173,156.0344,155.8992,156.0073,6225.0
2018-09-19 12:00:00,173.22,173.29,173.21,173.25,11060.0,156.0344,156.0974,156.0254,156.0614,11060.0
2018-09-19 12:05:00,173.24,173.29,173.23,173.25,9185.0,156.0524,156.0974,156.0434,156.0614,9185.0
2018-09-19 12:10:00,173.25,173.26,173.12,173.16,10877.0,156.0614,156.0704,155.9443,155.9803,10877.0
2018-09-19 12:15:00,173.17,173.18,173.11,173.11,5988.0,155.9893,155.9983,155.9353,155.9353,5988.0
2018-09-19 12:20:00,173.16,173.16,173.04,173.1,8639.0,155.9803,155.9803,155.8722,155.9263,8639.0
2018-09-19 12:25:00,173.11,173.13,173.06,173.09,8966.0,155.9353,155.9533,155.8902,155.9173,8966.0
2018-09-19 12:30:00,173.09,173.12,173.07,173.11,5833.0,155.9173,155.9443,155.8992,155.9353,5833.0
2018-09-19 12:35:00,173.11,173.14,172.95,172.97,11780.0,155.9353,155.9623,155.7912,155.8092,11780.0
2018-09-19 12:40:00,172.95,172.99,172.92,172.98,5745.0,155.7912,155.8272,155.7641,155.8182,5745.0
2018-09-19 12:45:00,172.98,173.06,172.98,173.03,7602.0,155.8182,155.8902,155.8182,155.8632,7602.0
2018-09-19 12:50:00,173.03,173.06,173.03,173.06,4463.0,155.8632,155.8902,155.8632,155.8902,4463.0
2018-09-19 12:55:00,173.06,173.14,173.05,173.14,9734.0,155.8902,155.9623,155.8812,155.9623,9734.0
2018-09-19 13:00:00,173.15,173.17,173.09,173.1,5816.0,155.9713,155.9893,155.9173,155.9263,5816.0
2018-09-19 13:05:00,173.09,173.1,172.95,172.96,10185.0,155.9173,155.9263,155.7912,155.8002,10185.0
2018-09-19 13:10:00,172.98,173.04,172.98,173.0,5812.0,155.8182,155.8722,155.8182,155.8362,5812.0
2018-09-19 13:15:00,173.01,173.08,173.01,173.03,2403.0,155.8452,155.9083,155.8452,155.8632,2403.0
2018-09-19 13:20:00,173.05,173.07,173.02,173.05,4210.0,155.8812,155.8992,155.8542,155.8812,4210.0
2018-09-19 13:25:00,173.05,173.13,173.0,173.09,4909.0,155.8812,155.9533,155.8362,155.9173,4909.0
2018-09-19 13:30:00,173.09,173.13,172.98,173.01,8621.0,155.9173,155.9533,155.8182,155.8452,8621.0
2018-09-19 13:35:00,173.0,173.13,173.0,173.13,5171.0,155.8362,155.9533,155.8362,155.9533,5171.0
2018-09-19 13:40:00,173.13,173.16,173.09,173.15,5577.0,155.9533,155.9803,155.9173,155.9713,5577.0
2018-09-19 13:45:00,173.15,173.15,173.09,173.11,5755.0,155.9713,155.9713,155.9173,155.9353,5755.0
2018-09-19 13:50:00,173.12,173.19,173.11,173.17,7137.0,155.9443,156.0073,155.9353,155.9893,7137.0
2018-09-19 13:55:00,173.18,173.18,173.14,173.17,4187.0,155.9983,155.9983,155.9623,155.9893,4187.0
2018-09-19 14:00:00,173.16,173.19,173.13,173.13,4754.0,155.9803,156.0073,155.9533,155.9533,4754.0
2018-09-19 14:05:00,173.14,173.14,173.06,173.08,4120.0,155.9623,155.9623,155.8902,155.9083,4120.0
2018-09-19 14:10:00,173.09,173.14,173.07,173.11,5880.0,155.9173,155.9623,155.8992,155.9353,5880.0
2018-09-19 14:15:00,173.12,173.12,173.07,173.07,5427.0,155.9443,155.9443,155.8992,155.8992,5427.0
2018-09-19 14:20:00,173.07,173.08,173.04,173.06,5535.0,155.8992,155.9083,155.8722,155.8902,5535.0
2018-09-19 14:25:00,173.06,173.07,173.01,173.04,7715.0,155.8902,155.8992,155.8452,155.8722,7715.0
2018-09-19 14:30:00,173.04,173.06,172.95,172.95,9957.0,155.8722,155.8902,155.7912,155.7912,9957.0
2018-09-19 14:35:00,172.95,173.01,172.91,172.97,12185.0,155.7912,155.8452,155.7551,155.8092,12185.0
2018-09-19 14:40:00,172.97,172.99,172.94,172.96,7726.0,155.8092,155.8272,155.7821,155.8002,7726.0
2018-09-19 14:45:00,172.97,173.06,172.97,173.06,20560.0,155.8092,155.8902,155.8092,155.8902,20560.0
2018-09-19 14:50:00,173.06,173.09,173.05,173.09,10917.0,155.8902,155.9173,155.8812,155.9173,10917.0
2018-09-19 14:55:00,173.08,173.11,173.06,173.09,10785.0,155.9083,155.9353,155.8902,155.9173,10785.0
2018-09-19 15:00:00,173.09,173.1,173.06,173.08,11111.0,155.9173,155.9263,155.8902,155.9083,11111.0
2018-09-19 15:05:00,173.08,173.12,173.07,173.11,4747.0,155.9083,155.9443,155.8992,155.9353,4747.0
2018-09-19 15:10:00,173.11,173.14,173.09,173.14,7747.0,155.9353,155.9623,155.9173,155.9623,7747.0
2018-09-19 15:15:00,173.14,173.15,173.12,173.15,10258.0,155.9623,155.9713,155.9443,155.9713,10258.0
2018-09-19 15:20:00,173.16,173.24,173.08,173.24,18586.0,155.9803,156.0524,155.9083,156.0524,18586.0
2018-09-19 15:25:00,173.23,173.28,173.16,173.16,10665.0,156.0434,156.0884,155.9803,155.9803,10665.0
2018-09-19 15:30:00,173.15,173.28,173.14,173.25,11970.0,155.9713,156.0884,155.9623,156.0614,11970.0
2018-09-19 15:35:00,173.25,173.27,173.18,173.2,14655.0,156.0614,156.0794,155.9983,156.0164,14655.0
2018-09-19 15:40:00,173.2,173.31,173.19,173.31,15716.0,156.0164,156.1154,156.0073,156.1154,15716.0
2018-09-19 15:45:00,173.31,173.31,173.18,173.19,19419.0,156.1154,156.1154,155.9983,156.0073,19419.0
2018-09-19 15:50:00,173.19,173.25,173.19,173.22,19098.0,156.0073,156.0614,156.0073,156.0344,19098.0
2018-09-19 15:55:00,173.22,173.23,173.09,173.14,47707.0,156.0344,156.0434,155.9173,155.9623,47707.0
2018-09-20 09:30:00,173.9,174.37,173.67,173.76,44314.0,156.6469,157.0703,156.4397,156.5208,44314.0
2018-09-20 09:35:00,173.67,174.16,173.65,174.04,23813.0,156.4397,156.8811,156.4217,156.773,23813.0
2018-09-20 09:40:00,174.1,174.21,173.97,174.16,14682.0,156.8271,156.9261,156.71,156.8811,14682.0
2018-09-20 09:45:00,174.16,174.17,173.86,173.95,22800.0,156.8811,156.8901,156.6109,156.6919,22800.0
2018-09-20 09:50:00,174.02,174.02,173.56,173.71,15812.0,156.755,156.755,156.3406,156.4758,15812.0
2018-09-20 09:55:00,173.71,173.77,173.43,173.43,9831.0,156.4758,156.5298,156.2235,156.2235,9831.0
2018-09-20 10:00:00,173.51,173.53,173.34,173.37,22355.0,156.2956,156.3136,156.1425,156.1695,22355.0
2018-09-20 10:05:00,173.41,173.45,173.26,173.35,11439.0,156.2055,156.2415,156.0704,156.1515,11439.0
2018-09-20 10:10:00,173.37,173.46,173.33,173.36,14158.0,156.1695,156.2506,156.1335,156.1605,14158.0
2018-09-20 10:15:00,173.36,173.46,173.34,173.41,9970.0,156.1605,156.2506,156.1425,156.2055,9970.0
2018-09-20 10:20:00,173.41,173.64,173.4,173.54,14050.0,156.2055,156.4127,156.1965,156.3226,14050.0
2018-09-20 10:25:00,173.52,173.54,173.43,173.44,13317.0,156.3046,156.3226,156.2235,156.2325,13317.0
2018-09-20 10:30:00,173.46,173.55,173.44,173.51,12984.0,156.2506,156.3316,156.2325,156.2956,12984.0
2018-09-20 10:35:00,173.49,173.5,173.29,173.38,20250.0,156.2776,156.2866,156.0974,156.1785,20250.0
2018-09-20 10:40:00,173.39,173.65,173.37,173.62,10612.0,156.1875,156.4217,156.1695,156.3947,10612.0
2018-09-20 10:45:00,173.61,173.87,173.61,173.74,20631.0,156.3857,156.6199,156.3857,156.5028,20631.0
2018-09-20 10:50:00,173.76,173.85,173.74,173.81,10272.0,156.5208,156.6019,156.5028,156.5658,10272.0
2018-09-20 10:55:00,173.82,173.88,173.74,173.84,19849.0,156.5748,156.6289,156.5028,156.5929,19849.0
2018-09-20 11:00:00,173.87,174.03,173.86,173.9,9734.0,156.6199,156.764,156.6109,156.6469,9734.0
2018-09-20 11:05:00,173.92,173.99,173.87,173.89,9249.0,156.6649,156.728,156.6199,156.6379,9249.0
2018-09-20 11:10:00,173.88,173.92,173.75,173.84,11426.0,156.6289,156.6649,156.5118,156.5929,11426.0
2018-09-20 11:15:00,173.83,173.92,173.77,173.92,5925.0,156.5838,156.6649,156.5298,156.6649,5925.0
2018-09-20 11:20:00,173.89,173.99,173.88,173.96,10060.0,156.6379,156.728,156.6289,156.7009,10060.0
2018-09-20 11:25:00,173.93,173.97,173.92,173.94,8982.0,156.6739,156.71,156.6649,156.6829,8982.0
2018-09-20 11:30:00,173.95,174.01,173.94,173.96,8185.0,156.6919,156.746,156.6829,156.7009,8185.0
2018-09-20 11:35:00,173.95,174.01,173.91,173.95,9517.0,156.6919,156.746,156.6559,156.6919,9517.0
2018-09-20 11:40:00,173.97,174.07,173.97,174.06,11311.0,156.71,156.8,156.71,156.791,11311.0
2018-09-20 11:45:00,174.05,174.07,173.9,173.93,7372.0,156.782,156.8,156.6469,156.6739,7372.0
2018-09-20 11:50:00,173.93,173.95,173.86,173.86,6094.0,156.6739,156.6919,156.6109,156.6109,6094.0
2018-09-20 11:55:00,173.86,173.91,173.84,173.9,8476.0,156.6109,156.6559,156.5929,156.6469,8476.0
2018-09-20 12:00:00,173.9,173.91,173.78,173.81,8471.0,156.6469,156.6559,156.5388,156.5658,8471.0
2018-09-20 12:05:00,173.82,173.85,173.75,173.76,8083.0,156.5748,156.6019,156.5118,156.5208,8083.0
2018-09-20 12:10:00,173.76,173.82,173.75,173.79,11225.0,156.5208,156.5748,156.5118,156.5478,11225.0
2018-09-20 12:15:00,173.82,173.91,173.82,173.86,6440.0,156.5748,156.6559,156.5748,156.6109,6440.0
2018-09-20 12:20:00,173.85,173.92,173.84,173.91,9765.0,156.6019,156.6649,156.5929,156.6559,9765.0
2018-09-20 12:25:00,173.94,173.95,173.87,173.87,6444.0,156.6829,156.6919,156.6199,156.6199,6444.0
2018-09-20 12:30:00,173.86,173.88,173.83,173.87,5860.0,156.6109,156.6289,156.5838,156.6199,5860.0
2018-09-20 12:35:00,173.88,174.05,173.88,173.97,13774.0,156.6289,156.782,156.6289,156.71,13774.0
2018-09-20 12:40:00,173.97,173.97,173.73,173.8,14793.0,156.71,156.71,156.4938,156.5568,14793.0
2018-09-20 12:45:00,173.81,173.81,173.63,173.64,19631.0,156.5658,156.5658,156.4037,156.4127,19631.0
2018-09-20 12:50:00,173.65,173.71,173.6,173.71,13013.0,156.4217,156.4758,156.3767,156.4758,13013.0
2018-09-20 12:55:00,173.68,173.79,173.68,173.76,5984.0,156.4487,156.5478,156.4487,156.5208,5984.0
2018-09-20 13:00:00,173.78,173.85,173.73,173.82,7239.0,156.5388,156.6019,156.4938,156.5748,7239.0
2018-09-20 13:05:00,173.82,173.94,173.81,173.92,8305.0,156.5748,156.6829,156.5658,156.6649,8305.0
2018-09-20 13:10:00,173.91,173.91,173.83,173.83,7300.0,156.6559,156.6559,156.5838,156.5838,7300.0
2018-09-20 13:15:00,173.83,173.83,173.79,173.8,8108.0,156.5838,156.5838,156.5478,156.5568,8108.0
2018-09-20 13:20:00,173.79,173.8,173.71,173.72,7081.0,156.5478,156.5568,156.4758,156.4848,7081.0
2018-09-20 13:25:00,173.72,173.8,173.7,173.76,17992.0,156.4848,156.5568,156.4667,156.5208,17992.0
2018-09-20 13:30:00,173.77,173.82,173.7,173.8,25495.0,156.5298,156.5748,156.4667,156.5568,25495.0
2018-09-20 13:35:00,173.79,173.79,173.71,173.74,21154.0,156.5478,156.5478,156.4758,156.5028,21154.0
2018-09-20 13:40:00,173.74,173.75,173.69,173.73,11020.0,156.5028,156.5118,156.4577,156.4938,11020.0
2018-09-20 13:45:00,173.74,173.76,173.63,173.73,12030.0,156.5028,156.5208,156.4037,156.4938,12030.0
2018-09-20 13:50:00,173.75,173.75,173.68,173.71,7815.0,156.5118,156.5118,156.4487,156.4758,7815.0
2018-09-20 13:55:00,173.73,173.81,173.68,173.8,15587.0,156.4938,156.5658,156.4487,156.5568,15587.0
2018-09-20 14:00:00,173.8,173.94,173.77,173.94,8023.0,156.5568,156.6829,156.5298,156.6829,8023.0
2018-09-20 14:05:00,173.93,173.97,173.92,173.95,5489.0,156.6739,156.71,156.6649,156.6919,5489.0
2018-09-20 14:10:00,173.95,173.99,173.93,173.93,7509.0,156.6919,156.728,156.6739,156.6739,7509.0
2018-09-20 14:15:00,173.94,173.96,173.88,173.91,10357.0,156.6829,156.7009,156.6289,156.6559,10357.0
2018-09-20 14:20:00,173.91,173.93,173.83,173.83,8390.0,156.6559,156.6739,156.5838,156.5838,8390.0
2018-09-20 14:25:00,173.83,173.88,173.82,173.88,9411.0,156.5838,156.6289,156.5748,156.6289,9411.0
2018-09-20 14:30:00,173.89,173.98,173.89,173.96,5212.0,156.6379,156.719,156.6379,156.7009,5212.0
2018-09-20 14:35:00,173.95,173.98,173.92,173.94,10144.0,156.6919,156.719,156.6649,156.6829,10144.0
2018-09-20 14:40:00,173.93,173.97,173.86,173.97,9341.0,156.6739,156.71,156.6109,156.71,9341.0
2018-09-20 14:45:00,173.98,174.11,173.98,174.09,8008.0,156.719,156.8361,156.719,156.8181,8008.0
2018-09-20 14:50:00,174.09,174.12,174.08,174.1,13150.0,156.8181,156.8451,156.809,156.8271,13150.0
2018-09-20 14:55:00,174.09,174.16,174.07,174.12,13081.0,156.8181,156.8811,156.8,156.8451,13081.0
2018-09-20 15:00:00,174.13,174.25,174.13,174.25,11200.0,156.8541,156.9622,156.8541,156.9622,11200.0
2018-09-20 15:05:00,174.24,174.27,174.22,174.22,21256.0,156.9532,156.9802,156.9352,156.9352,21256.0
2018-09-20 15:10:00,174.22,174.31,174.22,174.3,11767.0,156.9352,157.0162,156.9352,157.0072,11767.0
2018-09-20 15:15:00,174.31,174.39,174.3,174.35,11680.0,157.0162,157.0883,157.0072,157.0523,11680.0
2018-09-20 15:20:00,174.35,174.37,174.25,174.33,13745.0,157.0523,157.0703,156.9622,157.0342,13745.0
2018-09-20 15:25:00,174.33,174.33,174.27,174.29,9418.0,157.0342,157.0342,156.9802,156.9982,9418.0
2018-09-20 15:30:00,174.29,174.29,174.22,174.22,17251.0,156.9982,156.9982,156.9352,156.9352,17251.0
2018-09-20 15:35:00,174.23,174.24,174.18,174.21,12965.0,156.9442,156.9532,156.8991,156.9261,12965.0
2018-09-20 15:40:00,174.21,174.22,174.08,174.11,26669.0,156.9261,156.9352,156.809,156.8361,26669.0
2018-09-20 15:45:00,174.09,174.21,174.06,174.14,23499.0,156.8181,156.9261,156.791,156.8631,23499.0
2018-09-20 15:50:00,174.12,174.12,173.97,174.07,26038.0,156.8451,156.8451,156.71,156.8,26038.0
2018-09-20 15:55:00,174.08,174.26,174.07,174.14,145342.0,156.809,156.9712,156.8,156.8631,145342.0
2018-09-21 09:30:00,174.75,175.64,174.31,175.4,724977.0,157.4126,158.2143,157.0162,157.9981,724977.0
2018-09-21 09:35:00,175.4,175.53,175.15,175.23,11279.0,157.9981,158.1152,157.7729,157.8449,11279.0
2018-09-21 09:40:00,175.24,175.35,174.83,175.35,16448.0,157.854,157.953,157.4846,157.953,16448.0
2018-09-21 09:45:00,175.3,175.37,174.9,174.91,17402.0,157.908,157.9711,157.5477,157.5567,17402.0
2018-09-21 09:50:00,174.91,175.11,174.59,174.66,18215.0,157.5567,157.7369,157.2684,157.3315,18215.0
2018-09-21 09:55:00,174.67,174.93,174.67,174.75,7549.0,157.3405,157.5747,157.3405,157.4126,7549.0
2018-09-21 10:00:00,174.72,174.81,174.6,174.7,12009.0,157.3855,157.4666,157.2775,157.3675,12009.0
2018-09-21 10:05:00,174.72,174.89,174.61,174.78,9260.0,157.3855,157.5387,157.2865,157.4396,9260.0
2018-09-21 10:10:00,174.75,174.84,174.65,174.75,9753.0,157.4126,157.4936,157.3225,157.4126,9753.0
2018-09-21 10:15:00,174.81,174.9,174.73,174.81,10034.0,157.4666,157.5477,157.3946,157.4666,10034.0
2018-09-21 10:20:00,174.8,174.8,174.6,174.78,13235.0,157.4576,157.4576,157.2775,157.4396,13235.0
2018-09-21 10:25:00,174.77,174.78,174.62,174.64,9666.0,157.4306,157.4396,157.2955,157.3135,9666.0
2018-09-21 10:30:00,174.64,174.75,174.62,174.65,18738.0,157.3135,157.4126,157.2955,157.3225,18738.0
2018-09-21 10:35:00,174.66,174.74,174.64,174.68,15123.0,157.3315,157.4036,157.3135,157.3495,15123.0
2018-09-21 10:40:00,174.69,174.86,174.67,174.81,24231.0,157.3585,157.5117,157.3405,157.4666,24231.0
2018-09-21 10:45:00,174.76,174.81,174.65,174.67,11720.0,157.4216,157.4666,157.3225,157.3405,11720.0
2018-09-21 10:50:00,174.66,174.69,174.62,174.65,33365.0,157.3315,157.3585,157.2955,157.3225,33365.0
2018-09-21 10:55:00,174.65,174.66,174.38,174.42,16397.0,157.3225,157.3315,157.0793,157.1153,16397.0
2018-09-21 11:00:00,174.42,174.54,174.38,174.42,22341.0,157.1153,157.2234,157.0793,157.1153,22341.0
2018-09-21 11:05:00,174.39,174.48,174.25,174.46,7186.0,157.0883,157.1694,156.9622,157.1513,7186.0
2018-09-21 11:10:00,174.47,174.54,174.46,174.54,5843.0,157.1603,157.2234,157.1513,157.2234,5843.0
2018-09-21 11:15:00,174.56,174.62,174.48,174.51,11272.0,157.2414,157.2955,157.1694,157.1964,11272.0
2018-09-21 11:20:00,174.52,174.56,174.4,174.44,8720.0,157.2054,157.2414,157.0973,157.1333,8720.0
2018-09-21 11:25:00,174.44,174.5,174.43,174.49,3700.0,157.1333,157.1874,157.1243,157.1784,3700.0
2018-09-21 11:30:00,174.51,174.53,174.44,174.46,14906.0,157.1964,157.2144,157.1333,157.1513,14906.0
2018-09-21 11:35:00,174.48,174.49,174.32,174.38,13955.0,157.1694,157.1784,157.0252,157.0793,13955.0
2018-09-21 11:40:00,174.41,174.45,174.37,174.37,6522.0,157.1063,157.1423,157.0703,157.0703,6522.0
2018-09-21 11:45:00,174.39,174.44,174.33,174.33,15315.0,157.0883,157.1333,157.0342,157.0342,15315.0
2018-09-21 11:50:00,174.36,174.39,174.32,174.33,17636.0,157.0613,157.0883,157.0252,157.0342,17636.0
2018-09-21 11:55:00,174.33,174.33,174.23,174.29,16724.0,157.0342,157.0342,156.9442,156.9982,16724.0
2018-09-21 12:00:00,174.3,174.3,174.21,174.26,10120.0,157.0072,157.0072,156.9261,156.9712,10120.0
2018-09-21 12:05:00,174.27,174.36,174.26,174.27,14857.0,156.9802,157.0613,156.9712,156.9802,14857.0
2018-09-21 12:10:00,174.28,174.33,174.25,174.25,29887.0,156.9892,157.0342,156.9622,156.9622,29887.0
2018-09-21 12:15:00,174.26,174.32,174.26,174.29,16901.0,156.9712,157.0252,156.9712,156.9982,16901.0
2018-09-21 12:20:00,174.29,174.3,174.22,174.28,8817.0,156.9982,157.0072,156.9352,156.9892,8817.0
2018-09-21 12:25:00,174.26,174.45,174.19,174.26,14395.0,156.9712,157.1423,156.9081,156.9712,14395.0
2018-09-21 12:30:00,174.24,174.25,174.18,174.23,7537.0,156.9532,156.9622,156.8991,156.9442,7537.0
2018-09-21 12:35:00,174.25,174.3,174.22,174.28,6249.0,156.9622,157.0072,156.9352,156.9892,6249.0
2018-09-21 12:40:00,174.28,174.31,174.22,174.24,7545.0,156.9892,157.0162,156.9352,156.9532,7545.0
2018-09-21 12:45:00,174.26,174.41,174.24,174.33,29276.0,156.9712,157.1063,156.9532,157.0342,29276.0
2018-09-21 12:50:00,174.35,174.36,174.24,174.27,7073.0,157.0523,157.0613,156.9532,156.9802,7073.0
2018-09-21 12:55:00,174.3,174.33,174.26,174.27,9543.0,157.0072,157.0342,156.9712,156.9802,9543.0
2018-09-21 13:00:00,174.27,174.3,174.24,174.3,11501.0,156.9802,157.0072,156.9532,157.0072,11501.0
2018-09-21 13:05:00,174.3,174.3,174.23,174.28,8987.0,157.0072,157.0072,156.9442,156.9892,8987.0
2018-09-21 13:10:00,174.29,174.33,174.21,174.25,9712.0,156.9982,157.0342,156.9261,156.9622,9712.0
2018-09-21 13:15:00,174.25,174.35,174.25,174.27,12731.0,156.9622,157.0523,156.9622,156.9802,12731.0
2018-09-21 13:20:00,174.28,174.33,174.27,174.3,15955.0,156.9892,157.0342,156.9802,157.0072,15955.0
2018-09-21 13:25:00,174.31,174.42,174.31,174.41,9400.0,157.0162,157.1153,157.0162,157.1063,9400.0
2018-09-21 13:30:00,174.42,174.51,174.42,174.48,3678.0,157.1153,157.1964,157.1153,157.1694,3678.0
2018-09-21 13:35:00,174.46,174.51,174.43,174.44,9854.0,157.1513,157.1964,157.1243,157.1333,9854.0
2018-09-21 13:40:00,174.45,174.49,174.44,174.47,9728.0,157.1423,157.1784,157.1333,157.1603,9728.0
2018-09-21 13:45:00,174.47,174.5,174.45,174.47,7702.0,157.1603,157.1874,157.1423,157.1603,7702.0
2018-09-21 13:50:00,174.46,174.53,174.41,174.53,11700.0,157.1513,157.2144,157.1063,157.2144,11700.0
2018-09-21 13:55:00,174.51,174.52,174.42,174.49,8364.0,157.1964,157.2054,157.1153,157.1784,8364.0
2018-09-21 14:00:00,174.48,174.51,174.43,174.48,6732.0,157.1694,157.1964,157.1243,157.1694,6732.0
2018-09-21 14:05:00,174.46,174.49,174.44,174.46,8865.0,157.1513,157.1784,157.1333,157.1513,8865.0
2018-09-21 14:10:00,174.47,174.5,174.31,174.31,11855.0,157.1603,157.1874,157.0162,157.0162,11855.0
2018-09-21 14:15:00,174.32,174.36,174.26,174.29,11296.0,157.0252,157.0613,156.9712,156.9982,11296.0
2018-09-21 14:20:00,174.28,174.34,174.26,174.3,11749.0,156.9892,157.0432,156.9712,157.0072,11749.0
2018-09-21 14:25:00,174.31,174.34,174.29,174.3,9401.0,157.0162,157.0432,156.9982,157.0072,9401.0
2018-09-21 14:30:00,174.3,174.39,174.3,174.35,13843.0,157.0072,157.0883,157.0072,157.0523,13843.0
2018-09-21 14:35:00,174.34,174.39,174.34,174.37,13661.0,157.0432,157.0883,157.0432,157.0703,13661.0
2018-09-21 14:40:00,174.36,174.36,174.25,174.25,10177.0,157.0613,157.0613,156.9622,156.9622,10177.0
2018-09-21 14:45:00,174.27,174.27,174.11,174.16,17246.0,156.9802,156.9802,156.8361,156.8811,17246.0
2018-09-21 14:50:00,174.19,174.21,174.07,174.07,9999.0,156.9081,156.9261,156.8,156.8,9999.0
2018-09-21 14:55:00,174.07,174.13,174.04,174.1,11726.0,156.8,156.8541,156.773,156.8271,11726.0
2018-09-21 15:00:00,174.09,174.17,174.08,174.14,15454.0,156.8181,156.8901,156.809,156.8631,15454.0
2018-09-21 15:05:00,174.15,174.17,174.1,174.13,13588.0,156.8721,156.8901,156.8271,156.8541,13588.0
2018-09-21 15:10:00,174.14,174.21,174.13,174.19,17303.0,156.8631,156.9261,156.8541,156.9081,17303.0
2018-09-21 15:15:00,174.19,174.19,174.04,174.04,21034.0,156.9081,156.9081,156.773,156.773,21034.0
2018-09-21 15:20:00,174.05,174.13,174.03,174.11,12003.0,156.782,156.8541,156.764,156.8361,12003.0
2018-09-21 15:25:00,174.11,174.21,174.1,174.11,20512.0,156.8361,156.9261,156.8271,156.8361,20512.0
2018-09-21 15:30:00,174.14,174.14,173.99,174.02,21677.0,156.8631,156.8631,156.728,156.755,21677.0
2018-09-21 15:35:00,174.02,174.08,173.97,174.06,28056.0,156.755,156.809,156.71,156.791,28056.0
2018-09-21 15:40:00,174.07,174.08,173.88,173.89,42564.0,156.8,156.809,156.6289,156.6379,42564.0
2018-09-21 15:45:00,173.87,174.22,173.87,174.19,48702.0,156.6199,156.9352,156.6199,156.9081,48702.0
2018-09-21 15:50:00,174.17,174.33,174.17,174.32,63193.0,156.8901,157.0342,156.8901,157.0252,63193.0
2018-09-21 15:55:00,174.31,174.32,173.91,174.08,229684.0,157.0162,157.0252,156.6559,156.809,229684.0
2018-09-24 09:30:00,173.06,173.25,172.24,172.42,64167.0,155.8902,156.0614,155.1516,155.3137,64167.0
2018-09-24 09:35:00,172.42,172.83,172.33,172.67,10287.0,155.3137,155.6831,155.2327,155.5389,10287.0
2018-09-24 09:40:00,172.62,172.9,172.45,172.87,13067.0,155.4939,155.7461,155.3408,155.7191,13067.0
2018-09-24 09:45:00,172.85,173.0,172.82,172.88,14527.0,155.7011,155.8362,155.6741,155.7281,14527.0
2018-09-24 09:50:00,172.89,172.9,172.67,172.75,11812.0,155.7371,155.7461,155.5389,155.611,11812.0
2018-09-24 09:55:00,172.78,173.02,172.77,172.8,15458.0,155.638,155.8542,155.629,155.656,15458.0
2018-09-24 10:00:00,172.79,172.98,172.78,172.91,25595.0,155.647,155.8182,155.638,155.7551,25595.0
2018-09-24 10:05:00,172.92,173.02,172.89,172.99,17497.0,155.7641,155.8542,155.7371,155.8272,17497.0
2018-09-24 10:10:00,172.98,173.17,172.96,173.1,9801.0,155.8182,155.9893,155.8002,155.9263,9801.0
2018-09-24 10:15:00,173.09,173.16,172.9,172.91,20445.0,155.9173,155.9803,155.7461,155.7551,20445.0
2018-09-24 10:20:00,172.94,173.04,172.93,172.98,21757.0,155.7821,155.8722,155.7731,155.8182,21757.0
2018-09-24 10:25:00,172.93,173.03,172.88,172.95,12223.0,155.7731,155.8632,155.7281,155.7912,12223.0
2018-09-24 10:30:00,172.96,173.02,172.88,172.94,8180.0,155.8002,155.8542,155.7281,155.7821,8180.0
2018-09-24 10:35:00,172.96,173.12,172.75,172.79,18005.0,155.8002,155.9443,155.611,155.647,18005.0
2018-09-24 10:40:00,172.77,173.02,172.69,172.95,8897.0,155.629,155.8542,155.5569,155.7912,8897.0
2018-09-24 10:45:00,172.95,173.03,172.88,172.89,9790.0,155.7912,155.8632,155.7281,155.7371,9790.0
2018-09-24 10:50:00,172.89,173.01,172.86,172.87,7281.0,155.7371,155.8452,155.7101,155.7191,7281.0
2018-09-24 10:55:00,172.84,173.12,172.83,173.07,10213.0,155.6921,155.9443,155.6831,155.8992,10213.0
2018-09-24 11:00:00,173.11,173.15,172.95,172.95,8501.0,155.9353,155.9713,155.7912,155.7912,8501.0
2018-09-24 11:05:00,172.96,172.97,172.83,172.83,10255.0,155.8002,155.8092,155.6831,155.6831,10255.0
2018-09-24 11:10:00,172.83,172.87,172.74,172.76,11387.0,155.6831,155.7191,155.602,155.62,11387.0
2018-09-24 11:15:00,172.77,172.86,172.75,172.83,16270.0,155.629,155.7101,155.611,155.6831,16270.0
2018-09-24 11:20:00,172.85,172.96,172.83,172.95,13134.0,155.7011,155.8002,155.6831,155.7912,13134.0
2018-09-24 11:25:00,172.95,173.05,172.93,172.93,18739.0,155.7912,155.8812,155.7731,155.7731,18739.0
2018-09-24 11:30:00,172.95,172.98,172.8,172.85,19174.0,155.7912,155.8182,155.656,155.7011,19174.0
2018-09-24 11:35:00,172.86,173.04,172.77,172.96,17960.0,155.7101,155.8722,155.629,155.8002,17960.0
2018-09-24 11:40:00,172.98,172.99,172.89,172.92,14791.0,155.8182,155.8272,155.7371,155.7641,14791.0
2018-09-24 11:45:00,172.92,172.92,172.85,172.87,12058.0,155.7641,155.7641,155.7011,155.7191,12058.0
2018-09-24 11:50:00,172.88,172.96,172.88,172.96,10620.0,155.7281,155.8002,155.7281,155.8002,10620.0
2018-09-24 11:55:00,172.97,172.97,172.91,172.92,10555.0,155.8092,155.8092,155.7551,155.7641,10555.0
2018-09-24 12:00:00,172.93,172.94,172.91,172.92,8687.0,155.7731,155.7821,155.7551,155.7641,8687.0
2018-09-24 12:05:00,172.93,172.95,172.77,172.78,18278.0,155.7731,155.7912,155.629,155.638,18278.0
2018-09-24 12:10:00,172.74,172.88,172.74,172.86,23147.0,155.602,155.7281,155.602,155.7101,23147.0
2018-09-24 12:15:00,172.86,172.87,172.73,172.73,6104.0,155.7101,155.7191,155.593,155.593,6104.0
2018-09-24 12:20:00,172.73,172.74,172.68,172.72,10772.0,155.593,155.602,155.5479,155.584,10772.0
2018-09-24 12:25:00,172.73,172.73,172.68,172.72,10052.0,155.593,155.593,155.5479,155.584,10052.0
2018-09-24 12:30:00,172.74,172.74,172.63,172.63,5214.0,155.602,155.602,155.5029,155.5029,5214.0
2018-09-24 12:35:00,172.63,172.69,172.6,172.67,12011.0,155.5029,155.5569,155.4759,155.5389,12011.0
2018-09-24 12:40:00,172.67,172.78,172.66,172.77,9303.0,155.5389,155.638,155.5299,155.629,9303.0
2018-09-24 12:45:00,172.78,172.8,172.69,172.78,8420.0,155.638,155.656,155.5569,155.638,8420.0
2018-09-24 12:50:00,172.78,172.79,172.65,172.65,11703.0,155.638,155.647,155.5209,155.5209,11703.0
2018-09-24 12:55:00,172.63,172.64,172.52,172.54,14144.0,155.5029,155.5119,155.4038,155.4218,14144.0
2018-09-24 13:00:00,172.54,172.55,172.44,172.44,10123.0,155.4218,155.4308,155.3318,155.3318,10123.0
2018-09-24 13:05:00,172.46,172.52,172.44,172.46,10398.0,155.3498,155.4038,155.3318,155.3498,10398.0
2018-09-24 13:10:00,172.46,172.46,172.4,172.4,6647.0,155.3498,155.3498,155.2957,155.2957,6647.0
2018-09-24 13:15:00,172.4,172.51,172.36,172.5,14262.0,155.2957,155.3948,155.2597,155.3858,14262.0
2018-09-24 13:20:00,172.53,172.77,172.53,172.77,8657.0,155.4128,155.629,155.4128,155.629,8657.0
2018-09-24 13:25:00,172.76,172.77,172.62,172.63,10158.0,155.62,155.629,155.4939,155.5029,10158.0
2018-09-24 13:30:00,172.63,172.68,172.62,172.66,8920.0,155.5029,155.5479,155.4939,155.5299,8920.0
2018-09-24 13:35:00,172.65,172.73,172.6,172.65,11511.0,155.5209,155.593,155.4759,155.5209,11511.0
2018-09-24 13:40:00,172.64,172.75,172.62,172.71,16750.0,155.5119,155.611,155.4939,155.575,16750.0
2018-09-24 13:45:00,172.73,172.75,172.7,172.74,8360.0,155.593,155.611,155.566,155.602,8360.0
2018-09-24 13:50:00,172.74,172.75,172.68,172.69,13538.0,155.602,155.611,155.5479,155.5569,13538.0
2018-09-24 13:55:00,172.7,172.71,172.64,172.68,14083.0,155.566,155.575,155.5119,155.5479,14083.0
2018-09-24 14:00:00,172.69,172.77,172.69,172.7,9657.0,155.5569,155.629,155.5569,155.566,9657.0
2018-09-24 14:05:00,172.71,172.74,172.65,172.73,14891.0,155.575,155.602,155.5209,155.593,14891.0
2018-09-24 14:10:00,172.73,172.85,172.72,172.84,15521.0,155.593,155.7011,155.584,155.6921,15521.0
2018-09-24 14:15:00,172.84,172.85,172.75,172.77,7320.0,155.6921,155.7011,155.611,155.629,7320.0
2018-09-24 14:20:00,172.76,172.76,172.6,172.6,13773.0,155.62,155.62,155.4759,155.4759,13773.0
2018-09-24 14:25:00,172.6,172.64,172.58,172.63,10992.0,155.4759,155.5119,155.4579,155.5029,10992.0
2018-09-24 14:30:00,172.61,172.65,172.57,172.58,8530.0,155.4849,155.5209,155.4489,155.4579,8530.0
2018-09-24 14:35:00,172.59,172.67,172.56,172.66,16253.0,155.4669,155.5389,155.4398,155.5299,16253.0
2018-09-24 14:40:00,172.66,172.69,172.65,172.66,10458.0,155.5299,155.5569,155.5209,155.5299,10458.0
2018-09-24 14:45:00,172.66,172.72,172.66,172.7,9321.0,155.5299,155.584,155.5299,155.566,9321.0
2018-09-24 14:50:00,172.69,172.77,172.68,172.77,9888.0,155.5569,155.629,155.5479,155.629,9888.0
2018-09-24 14:55:00,172.77,172.77,172.67,172.73,11510.0,155.629,155.629,155.5389,155.593,11510.0
2018-09-24 15:00:00,172.68,172.74,172.66,172.7,10690.0,155.5479,155.602,155.5299,155.566,10690.0
2018-09-24 15:05:00,172.72,172.78,172.7,172.78,9770.0,155.584,155.638,155.566,155.638,9770.0
2018-09-24 15:10:00,172.78,172.79,172.72,172.77,12567.0,155.638,155.647,155.584,155.629,12567.0
2018-09-24 15:15:00,172.75,172.8,172.71,172.78,18506.0,155.611,155.656,155.575,155.638,18506.0
2018-09-24 15:20:00,172.76,172.78,172.67,172.67,21545.0,155.62,155.638,155.5389,155.5389,21545.0
2018-09-24 15:25:00,172.68,172.71,172.66,172.66,16838.0,155.5479,155.575,155.5299,155.5299,16838.0
2018-09-24 15:30:00,172.67,172.67,172.62,172.62,22907.0,155.5389,155.5389,155.4939,155.4939,22907.0
2018-09-24 15:35:00,172.62,172.62,172.58,172.59,23498.0,155.4939,155.4939,155.4579,155.4669,23498.0
2018-09-24 15:40:00,172.59,172.6,172.54,172.58,29526.0,155.4669,155.4759,155.4218,155.4579,29526.0
2018-09-24 15:45:00,172.58,172.58,172.51,172.52,29076.0,155.4579,155.4579,155.3948,155.4038,29076.0
2018-09-24 15:50:00,172.53,172.62,172.49,172.6,46093.0,155.4128,155.4939,155.3768,155.4759,46093.0
2018-09-24 15:55:00,172.6,172.71,172.57,172.63,112885.0,155.4759,155.575,155.4489,155.5029,112885.0
2018-09-25 09:30:00,173.54,174.5,173.4,174.29,47267.0,156.3226,157.1874,156.1965,156.9982,47267.0
2018-09-25 09:35:00,174.18,174.31,173.74,174.16,27817.0,156.8991,157.0162,156.5028,156.8811,27817.0
2018-09-25 09:40:00,174.23,174.23,173.57,173.71,22563.0,156.9442,156.9442,156.3496,156.4758,22563.0
2018-09-25 09:45:00,173.7,173.77,173.39,173.43,40960.0,156.4667,156.5298,156.1875,156.2235,40960.0
2018-09-25 09:50:00,173.43,173.53,173.35,173.47,25557.0,156.2235,156.3136,156.1515,156.2596,25557.0
2018-09-25 09:55:00,173.5,173.57,173.43,173.5,26125.0,156.2866,156.3496,156.2235,156.2866,26125.0
2018-09-25 10:00:00,173.49,173.52,173.38,173.41,22650.0,156.2776,156.3046,156.1785,156.2055,22650.0
2018-09-25 10:05:00,173.39,173.48,173.26,173.31,13388.0,156.1875,156.2686,156.0704,156.1154,13388.0
2018-09-25 10:10:00,173.26,173.45,173.24,173.4,25060.0,156.0704,156.2415,156.0524,156.1965,25060.0
2018-09-25 10:15:00,173.44,173.51,173.39,173.45,30578.0,156.2325,156.2956,156.1875,156.2415,30578.0
2018-09-25 10:20:00,173.45,173.45,173.14,173.21,9261.0,156.2415,156.2415,155.9623,156.0254,9261.0
2018-09-25 10:25:00,173.19,173.19,173.01,173.08,11942.0,156.0073,156.0073,155.8452,155.9083,11942.0
2018-09-25 10:30:00,173.07,173.24,173.05,173.21,49040.0,155.8992,156.0524,155.8812,156.0254,49040.0
2018-09-25 10:35:00,173.2,173.26,173.12,173.16,6828.0,156.0164,156.0704,155.9443,155.9803,6828.0
2018-09-25 10:40:00,173.19,173.23,173.13,173.21,6730.0,156.0073,156.0434,155.9533,156.0254,6730.0
2018-09-25 10:45:00,173.25,173.25,172.98,173.12,9406.0,156.0614,156.0614,155.8182,155.9443,9406.0
2018-09-25 10:50:00,173.11,173.11,172.9,172.97,6885.0,155.9353,155.9353,155.7461,155.8092,6885.0
2018-09-25 10:55:00,172.99,173.06,172.8,172.8,9112.0,155.8272,155.8902,155.656,155.656,9112.0
2018-09-25 11:00:00,172.84,172.89,172.59,172.77,14575.0,155.6921,155.7371,155.4669,155.629,14575.0
2018-09-25 11:05:00,172.81,172.87,172.67,172.71,10598.0,155.665,155.7191,155.5389,155.575,10598.0
2018-09-25 11:10:00,172.75,172.86,172.7,172.8,6931.0,155.611,155.7101,155.566,155.656,6931.0
2018-09-25 11:15:00,172.79,172.95,172.73,172.92,28000.0,155.647,155.7912,155.593,155.7641,28000.0
2018-09-25 11:20:00,172.91,172.92,172.83,172.87,15672.0,155.7551,155.7641,155.6831,155.7191,15672.0
2018-09-25 11:25:00,172.87,173.2,172.86,173.18,10879.0,155.7191,156.0164,155.7101,155.9983,10879.0
2018-09-25 11:30:00,173.2,173.36,173.2,173.32,12568.0,156.0164,156.1605,156.0164,156.1244,12568.0
2018-09-25 11:35:00,173.33,173.36,173.28,173.34,8618.0,156.1335,156.1605,156.0884,156.1425,8618.0
2018-09-25 11:40:00,173.34,173.39,173.32,173.37,5156.0,156.1425,156.1875,156.1244,156.1695,5156.0
2018-09-25 11:45:00,173.38,173.5,173.38,173.44,7730.0,156.1785,156.2866,156.1785,156.2325,7730.0
2018-09-25 11:50:00,173.44,173.53,173.44,173.46,8138.0,156.2325,156.3136,156.2325,156.2506,8138.0
2018-09-25 11:55:00,173.44,173.51,173.4,173.49,8506.0,156.2325,156.2956,156.1965,156.2776,8506.0
2018-09-25 12:00:00,173.49,173.52,173.32,173.35,13823.0,156.2776,156.3046,156.1244,156.1515,13823.0
2018-09-25 12:05:00,173.31,173.36,173.26,173.34,8787.0,156.1154,156.1605,156.0704,156.1425,8787.0
2018-09-25 12:10:00,173.36,173.37,173.31,173.35,11577.0,156.1605,156.1695,156.1154,156.1515,11577.0
2018-09-25 12:15:00,173.34,173.35,173.31,173.34,8810.0,156.1425,156.1515,156.1154,156.1425,8810.0
2018-09-25 12:20:00,173.32,173.34,173.24,173.25,7925.0,156.1244,156.1425,156.0524,156.0614,7925.0
2018-09-25 12:25:00,173.25,173.25,173.18,173.22,12293.0,156.0614,156.0614,155.9983,156.0344,12293.0
2018-09-25 12:30:00,173.22,173.24,173.04,173.05,8753.0,156.0344,156.0524,155.8722,155.8812,8753.0
2018-09-25 12:35:00,173.04,173.04,172.92,172.92,6956.0,155.8722,155.8722,155.7641,155.7641,6956.0
2018-09-25 12:40:00,172.95,172.99,172.93,172.94,8064.0,155.7912,155.8272,155.7731,155.7821,8064.0
2018-09-25 12:45:00,172.96,173.05,172.94,172.94,6066.0,155.8002,155.8812,155.7821,155.7821,6066.0
2018-09-25 12:50:00,172.98,172.98,172.93,172.98,5304.0,155.8182,155.8182,155.7731,155.8182,5304.0
2018-09-25 12:55:00,172.98,173.0,172.93,172.98,8854.0,155.8182,155.8362,155.7731,155.8182,8854.0
2018-09-25 13:00:00,172.98,172.98,172.89,172.92,10497.0,155.8182,155.8182,155.7371,155.7641,10497.0
2018-09-25 13:05:00,172.92,172.96,172.84,172.84,14176.0,155.7641,155.8002,155.6921,155.6921,14176.0
2018-09-25 13:10:00,172.83,172.85,172.76,172.8,7781.0,155.6831,155.7011,155.62,155.656,7781.0
2018-09-25 13:15:00,172.8,172.82,172.68,172.79,9770.0,155.656,155.6741,155.5479,155.647,9770.0
2018-09-25 13:20:00,172.81,172.84,172.78,172.83,7932.0,155.665,155.6921,155.638,155.6831,7932.0
2018-09-25 13:25:00,172.81,172.83,172.72,172.72,9811.0,155.665,155.6831,155.584,155.584,9811.0
2018-09-25 13:30:00,172.7,172.71,172.61,172.65,10814.0,155.566,155.575,155.4849,155.5209,10814.0
2018-09-25 13:35:00,172.62,172.68,172.62,172.66,8987.0,155.4939,155.5479,155.4939,155.5299,8987.0
2018-09-25 13:40:00,172.67,172.68,172.43,172.54,7600.0,155.5389,155.5479,155.3227,155.4218,7600.0
2018-09-25 13:45:00,172.52,172.62,172.5,172.61,8085.0,155.4038,155.4939,155.3858,155.4849,8085.0
2018-09-25 13:50:00,172.61,172.67,172.61,172.64,7466.0,155.4849,155.5389,155.4849,155.5119,7466.0
2018-09-25 13:55:00,172.63,172.68,172.61,172.65,6516.0,155.5029,155.5479,155.4849,155.5209,6516.0
2018-09-25 14:00:00,172.65,172.74,172.59,172.72,14075.0,155.5209,155.602,155.4669,155.584,14075.0
2018-09-25 14:05:00,172.72,172.73,172.68,172.7,9400.0,155.584,155.593,155.5479,155.566,9400.0
2018-09-25 14:10:00,172.72,172.75,172.7,172.7,11309.0,155.584,155.611,155.566,155.566,11309.0
2018-09-25 14:15:00,172.71,172.71,172.65,172.67,5399.0,155.575,155.575,155.5209,155.5389,5399.0
2018-09-25 14:20:00,172.67,172.73,172.66,172.7,13383.0,155.5389,155.593,155.5299,155.566,13383.0
2018-09-25 14:25:00,172.71,172.76,172.65,172.68,18490.0,155.575,155.62,155.5209,155.5479,18490.0
2018-09-25 14:30:00,172.68,172.7,172.61,172.67,17013.0,155.5479,155.566,155.4849,155.5389,17013.0
2018-09-25 14:35:00,172.67,172.72,172.65,172.69,7094.0,155.5389,155.584,155.5209,155.5569,7094.0
2018-09-25 14:40:00,172.7,172.71,172.68,172.7,6998.0,155.566,155.575,155.5479,155.566,6998.0
2018-09-25 14:45:00,172.69,172.73,172.66,172.66,9033.0,155.5569,155.593,155.5299,155.5299,9033.0
2018-09-25 14:50:00,172.66,172.72,172.66,172.72,10812.0,155.5299,155.584,155.5299,155.584,10812.0
2018-09-25 14:55:00,172.73,172.82,172.73,172.75,14859.0,155.593,155.6741,155.593,155.611,14859.0
2018-09-25 15:00:00,172.76,172.76,172.7,172.71,10180.0,155.62,155.62,155.566,155.575,10180.0
2018-09-25 15:05:00,172.71,172.75,172.7,172.74,9687.0,155.575,155.611,155.566,155.602,9687.0
2018-09-25 15:10:00,172.74,172.78,172.67,172.68,13393.0,155.602,155.638,155.5389,155.5479,13393.0
2018-09-25 15:15:00,172.68,172.69,172.64,172.66,8752.0,155.5479,155.5569,155.5119,155.5299,8752.0
2018-09-25 15:20:00,172.67,172.73,172.67,172.73,13148.0,155.5389,155.593,155.5389,155.593,13148.0
2018-09-25 15:25:00,172.72,172.81,172.7,172.78,15609.0,155.584,155.665,155.566,155.638,15609.0
2018-09-25 15:30:00,172.77,172.88,172.77,172.82,17201.0,155.629,155.7281,155.629,155.6741,17201.0
2018-09-25 15:35:00,172.83,172.89,172.79,172.84,27528.0,155.6831,155.7371,155.647,155.6921,27528.0
2018-09-25 15:40:00,172.83,172.83,172.74,172.75,21131.0,155.6831,155.6831,155.602,155.611,21131.0
2018-09-25 15:45:00,172.76,172.81,172.72,172.74,49934.0,155.62,155.665,155.584,155.602,49934.0
2018-09-25 15:50:00,172.73,172.73,172.69,172.71,38596.0,155.593,155.593,155.5569,155.575,38596.0
2018-09-25 15:55:00,172.71,172.85,172.57,172.81,93120.0,155.575,155.7011,155.4489,155.665,93120.0
2018-09-26 09:30:00,173.07,173.65,173.03,173.15,32626.0,155.8992,156.4217,155.8632,155.9713,32626.0
2018-09-26 09:35:00,173.22,173.22,172.64,172.64,27099.0,156.0344,156.0344,155.5119,155.5119,27099.0
2018-09-26 09:40:00,172.68,172.84,172.46,172.75,18907.0,155.5479,155.6921,155.3498,155.611,18907.0
2018-09-26 09:45:00,172.78,172.87,172.64,172.65,13916.0,155.638,155.7191,155.5119,155.5209,13916.0
2018-09-26 09:50:00,172.64,172.82,172.56,172.79,15744.0,155.5119,155.6741,155.4398,155.647,15744.0
2018-09-26 09:55:00,172.78,172.95,172.73,172.95,16240.0,155.638,155.7912,155.593,155.7912,16240.0
2018-09-26 10:00:00,172.97,173.02,172.9,172.95,16252.0,155.8092,155.8542,155.7461,155.7912,16252.0
2018-09-26 10:05:00,172.97,173.11,172.96,173.0,13895.0,155.8092,155.9353,155.8002,155.8362,13895.0
2018-09-26 10:10:00,173.0,173.17,172.95,172.99,12652.0,155.8362,155.9893,155.7912,155.8272,12652.0
2018-09-26 10:15:00,173.02,173.04,172.75,172.78,8850.0,155.8542,155.8722,155.611,155.638,8850.0
2018-09-26 10:20:00,172.78,172.91,172.76,172.82,12296.0,155.638,155.7551,155.62,155.6741,12296.0
2018-09-26 10:25:00,172.81,172.92,172.77,172.86,13537.0,155.665,155.7641,155.629,155.7101,13537.0
2018-09-26 10:30:00,172.85,173.02,172.85,173.0,16833.0,155.7011,155.8542,155.7011,155.8362,16833.0
2018-09-26 10:35:00,173.02,173.34,173.02,173.19,38386.0,155.8542,156.1425,155.8542,156.0073,38386.0
2018-09-26 10:40:00,173.2,173.28,173.05,173.1,32960.0,156.0164,156.0884,155.8812,155.9263,32960.0
2018-09-26 10:45:00,173.11,173.38,173.1,173.38,25674.0,155.9353,156.1785,155.9263,156.1785,25674.0
2018-09-26 10:50:00,173.4,173.5,173.29,173.47,24236.0,156.1965,156.2866,156.0974,156.2596,24236.0
2018-09-26 10:55:00,173.47,173.48,173.33,173.37,13332.0,156.2596,156.2686,156.1335,156.1695,13332.0
2018-09-26 11:00:00,173.41,173.63,173.4,173.63,17054.0,156.2055,156.4037,156.1965,156.4037,17054.0
2018-09-26 11:05:00,173.62,173.65,173.48,173.56,14528.0,156.3947,156.4217,156.2686,156.3406,14528.0
2018-09-26 11:10:00,173.56,173.59,173.41,173.41,8112.0,156.3406,156.3677,156.2055,156.2055,8112.0
2018-09-26 11:15:00,173.42,173.47,173.38,173.46,12036.0,156.2145,156.2596,156.1785,156.2506,12036.0
2018-09-26 11:20:00,173.47,173.48,173.37,173.4,9898.0,156.2596,156.2686,156.1695,156.1965,9898.0
2018-09-26 11:25:00,173.4,173.51,173.32,173.51,11758.0,156.1965,156.2956,156.1244,156.2956,11758.0
2018-09-26 11:30:00,173.52,173.6,173.51,173.59,10759.0,156.3046,156.3767,156.2956,156.3677,10759.0
2018-09-26 11:35:00,173.58,173.58,173.52,173.54,19238.0,156.3586,156.3586,156.3046,156.3226,19238.0
2018-09-26 11:40:00,173.53,173.58,173.51,173.58,10713.0,156.3136,156.3586,156.2956,156.3586,10713.0
2018-09-26 11:45:00,173.58,173.65,173.57,173.59,14024.0,156.3586,156.4217,156.3496,156.3677,14024.0
2018-09-26 11:50:00,173.57,173.57,173.46,173.52,18065.0,156.3496,156.3496,156.2506,156.3046,18065.0
2018-09-26 11:55:00,173.5,173.59,173.5,173.59,13983.0,156.2866,156.3677,156.2866,156.3677,13983.0
2018-09-26 12:00:00,173.59,173.74,173.59,173.72,20136.0,156.3677,156.5028,156.3677,156.4848,20136.0
2018-09-26 12:05:00,173.72,173.77,173.63,173.64,8773.0,156.4848,156.5298,156.4037,156.4127,8773.0
2018-09-26 12:10:00,173.62,173.75,173.59,173.72,14651.0,156.3947,156.5118,156.3677,156.4848,14651.0
2018-09-26 12:15:00,173.7,173.72,173.59,173.64,17949.0,156.4667,156.4848,156.3677,156.4127,17949.0
2018-09-26 12:20:00,173.66,173.79,173.65,173.79,4459.0,156.4307,156.5478,156.4217,156.5478,4459.0
2018-09-26 12:25:00,173.81,173.85,173.79,173.82,10164.0,156.5658,156.6019,156.5478,156.5748,10164.0
2018-09-26 12:30:00,173.81,173.94,173.8,173.94,13965.0,156.5658,156.6829,156.5568,156.6829,13965.0
2018-09-26 12:35:00,173.92,173.93,173.77,173.78,11168.0,156.6649,156.6739,156.5298,156.5388,11168.0
2018-09-26 12:40:00,173.78,173.79,173.69,173.71,26287.0,156.5388,156.5478,156.4577,156.4758,26287.0
2018-09-26 12:45:00,173.71,173.74,173.53,173.53,11897.0,156.4758,156.5028,156.3136,156.3136,11897.0
2018-09-26 12:50:00,173.52,173.55,173.51,173.55,13928.0,156.3046,156.3316,156.2956,156.3316,13928.0
2018-09-26 12:55:00,173.54,173.6,173.53,173.58,15017.0,156.3226,156.3767,156.3136,156.3586,15017.0
2018-09-26 13:00:00,173.59,173.65,173.56,173.59,10506.0,156.3677,156.4217,156.3406,156.3677,10506.0
2018-09-26 13:05:00,173.59,173.6,173.55,173.56,13087.0,156.3677,156.3767,156.3316,156.3406,13087.0
2018-09-26 13:10:00,173.56,173.56,173.46,173.49,11360.0,156.3406,156.3406,156.2506,156.2776,11360.0
2018-09-26 13:15:00,173.49,173.49,173.44,173.47,11711.0,156.2776,156.2776,156.2325,156.2596,11711.0
2018-09-26 13:20:00,173.47,173.49,173.44,173.49,18275.0,156.2596,156.2776,156.2325,156.2776,18275.0
2018-09-26 13:25:00,173.47,173.49,173.35,173.35,21963.0,156.2596,156.2776,156.1515,156.1515,21963.0
2018-09-26 13:30:00,173.37,173.4,173.2,173.28,28517.0,156.1695,156.1965,156.0164,156.0884,28517.0
2018-09-26 13:35:00,173.27,173.32,173.15,173.22,14923.0,156.0794,156.1244,155.9713,156.0344,14923.0
2018-09-26 13:40:00,173.22,173.37,173.21,173.35,22544.0,156.0344,156.1695,156.0254,156.1515,22544.0
2018-09-26 13:45:00,173.35,173.39,173.35,173.38,10436.0,156.1515,156.1875,156.1515,156.1785,10436.0
2018-09-26 13:50:00,173.38,173.5,173.38,173.47,11442.0,156.1785,156.2866,156.1785,156.2596,11442.0
2018-09-26 13:55:00,173.5,173.83,173.48,173.76,18837.0,156.2866,156.5838,156.2686,156.5208,18837.0
2018-09-26 14:00:00,173.84,174.44,173.72,174.24,34947.0,156.5929,157.1333,156.4848,156.9532,34947.0
2018-09-26 14:05:00,174.23,174.27,174.0,174.08,22006.0,156.9442,156.9802,156.737,156.809,22006.0
2018-09-26 14:10:00,174.08,174.17,174.02,174.13,20922.0,156.809,156.8901,156.755,156.8541,20922.0
2018-09-26 14:15:00,174.15,174.5,174.15,174.43,33469.0,156.8721,157.1874,156.8721,157.1243,33469.0
2018-09-26 14:20:00,174.42,174.49,174.37,174.49,32193.0,157.1153,157.1784,157.0703,157.1784,32193.0
2018-09-26 14:25:00,174.47,174.5,174.33,174.44,40552.0,157.1603,157.1874,157.0342,157.1333,40552.0
2018-09-26 14:30:00,174.44,174.55,174.38,174.54,22895.0,157.1333,157.2324,157.0793,157.2234,22895.0
2018-09-26 14:35:00,174.5,174.52,174.21,174.29,52524.0,157.1874,157.2054,156.9261,156.9982,52524.0
2018-09-26 14:40:00,174.27,174.3,174.14,174.16,19069.0,156.9802,157.0072,156.8631,156.8811,19069.0
2018-09-26 14:45:00,174.15,174.15,173.82,173.94,26602.0,156.8721,156.8721,156.5748,156.6829,26602.0
2018-09-26 14:50:00,173.94,174.0,173.86,173.88,17294.0,156.6829,156.737,156.6109,156.6289,17294.0
2018-09-26 14:55:00,173.85,173.97,173.85,173.92,19663.0,156.6019,156.71,156.6019,156.6649,19663.0
2018-09-26 15:00:00,173.92,173.99,173.79,173.96,37522.0,156.6649,156.728,156.5478,156.7009,37522.0
2018-09-26 15:05:00,173.92,173.98,173.81,173.97,24140.0,156.6649,156.719,156.5658,156.71,24140.0
2018-09-26 15:10:00,173.97,174.0,173.92,173.99,21797.0,156.71,156.737,156.6649,156.728,21797.0
2018-09-26 15:15:00,173.97,174.08,173.97,174.06,18974.0,156.71,156.809,156.71,156.791,18974.0
2018-09-26 15:20:00,174.07,174.26,174.05,174.24,25517.0,156.8,156.9712,156.782,156.9532,25517.0
2018-09-26 15:25:00,174.24,174.26,174.1,174.15,26914.0,156.9532,156.9712,156.8271,156.8721,26914.0
2018-09-26 15:30:00,174.16,174.18,173.75,173.81,41612.0,156.8811,156.8991,156.5118,156.5658,41612.0
2018-09-26 15:35:00,173.81,173.91,173.72,173.79,25942.0,156.5658,156.6559,156.4848,156.5478,25942.0
2018-09-26 15:40:00,173.79,173.8,173.54,173.54,45146.0,156.5478,156.5568,156.3226,156.3226,45146.0
2018-09-26 15:45:00,173.52,173.53,172.9,173.03,70344.0,156.3046,156.3136,155.7461,155.8632,70344.0
2018-09-26 15:50:00,173.01,173.13,172.9,172.97,66428.0,155.8452,155.9533,155.7461,155.8092,66428.0
2018-09-26 15:55:00,172.97,173.14,172.74,173.1,183051.0,155.8092,155.9623,155.602,155.9263,183051.0
2018-09-27 09:30:00,168.93,173.93,168.81,169.93,139468.0,152.17,156.6739,152.0619,153.0708,139468.0
2018-09-27 09:35:00,170.17,171.14,170.11,170.22,67931.0,153.287,154.1607,153.2329,153.332,67931.0
2018-09-27 09:40:00,170.27,170.61,169.58,169.7,64411.0,153.377,153.6833,152.7555,152.8636,64411.0
2018-09-27 09:45:00,169.79,170.13,169.12,169.33,53873.0,152.9447,153.2509,152.3411,152.5303,53873.0
2018-09-27 09:50:00,169.33,169.5,168.7,168.88,90610.0,152.5303,152.6834,151.9628,152.1249,90610.0
2018-09-27 09:55:00,168.88,169.65,168.83,169.45,46125.0,152.1249,152.8186,152.0799,152.6384,46125.0
2018-09-27 10:00:00,169.42,169.84,169.3,169.71,47617.0,152.6114,152.9897,152.5033,152.8726,47617.0
2018-09-27 10:05:00,169.68,170.02,169.38,169.91,26894.0,152.8456,153.1518,152.5753,153.0528,26894.0
2018-09-27 10:10:00,169.91,169.91,169.57,169.78,23225.0,153.0528,153.0528,152.7465,152.9357,23225.0
2018-09-27 10:15:00,169.81,170.38,169.79,170.06,48130.0,152.9627,153.4761,152.9447,153.1879,48130.0
2018-09-27 10:20:00,170.03,170.26,170.0,170.22,24980.0,153.1609,153.368,153.1338,153.332,24980.0
2018-09-27 10:25:00,170.2,170.67,170.19,170.63,28697.0,153.314,153.7374,153.305,153.7013,28697.0
2018-09-27 10:30:00,170.52,170.76,170.43,170.51,30524.0,153.6022,153.8184,153.5212,153.5932,30524.0
2018-09-27 10:35:00,170.5,170.68,170.29,170.35,32632.0,153.5842,153.7464,153.3951,153.4491,32632.0
2018-09-27 10:40:00,170.38,170.68,170.36,170.47,27671.0,153.4761,153.7464,153.4581,153.5572,27671.0
2018-09-27 10:45:00,170.41,171.21,170.4,171.11,30470.0,153.5032,154.2238,153.4941,154.1337,30470.0
2018-09-27 10:50:00,171.15,171.15,170.5,170.67,36194.0,154.1697,154.1697,153.5842,153.7374,36194.0
2018-09-27 10:55:00,170.67,171.13,170.66,171.02,24491.0,153.7374,154.1517,153.7284,154.0526,24491.0
2018-09-27 11:00:00,171.02,171.09,170.91,171.02,21058.0,154.0526,154.1157,153.9535,154.0526,21058.0
2018-09-27 11:05:00,171.02,171.08,170.57,170.97,31563.0,154.0526,154.1067,153.6473,154.0076,31563.0
2018-09-27 11:10:00,170.94,171.09,170.9,170.99,25199.0,153.9806,154.1157,153.9445,154.0256,25199.0
2018-09-27 11:15:00,171.01,171.06,170.73,170.77,29794.0,154.0436,154.0887,153.7914,153.8274,29794.0
2018-09-27 11:20:00,170.75,171.02,170.7,170.8,17881.0,153.8094,154.0526,153.7644,153.8545,17881.0
2018-09-27 11:25:00,170.9,170.9,170.75,170.79,13107.0,153.9445,153.9445,153.8094,153.8455,13107.0
2018-09-27 11:30:00,170.78,171.01,170.75,170.97,16534.0,153.8364,154.0436,153.8094,154.0076,16534.0
2018-09-27 11:35:00,170.99,171.04,170.82,170.82,19746.0,154.0256,154.0706,153.8725,153.8725,19746.0
2018-09-27 11:40:00,170.82,171.0,170.78,170.99,12377.0,153.8725,154.0346,153.8364,154.0256,12377.0
2018-09-27 11:45:00,170.99,171.04,170.76,170.9,14960.0,154.0256,154.0706,153.8184,153.9445,14960.0
2018-09-27 11:50:00,170.86,171.52,170.86,171.23,58844.0,153.9085,154.503,153.9085,154.2418,58844.0
2018-09-27 11:55:00,171.23,171.26,170.99,171.16,21821.0,154.2418,154.2688,154.0256,154.1787,21821.0
2018-09-27 12:00:00,171.19,171.32,171.04,171.14,30355.0,154.2058,154.3229,154.0706,154.1607,30355.0
2018-09-27 12:05:00,171.14,171.19,171.06,171.07,13460.0,154.1607,154.2058,154.0887,154.0977,13460.0
2018-09-27 12:10:00,171.1,171.13,170.97,170.99,17039.0,154.1247,154.1517,154.0076,154.0256,17039.0
2018-09-27 12:15:00,171.04,171.26,171.03,171.23,8372.0,154.0706,154.2688,154.0616,154.2418,8372.0
2018-09-27 12:20:00,171.23,171.26,170.88,170.91,18073.0,154.2418,154.2688,153.9265,153.9535,18073.0
2018-09-27 12:25:00,170.88,170.95,170.84,170.86,11951.0,153.9265,153.9896,153.8905,153.9085,11951.0
2018-09-27 12:30:00,170.87,170.87,170.73,170.83,12170.0,153.9175,153.9175,153.7914,153.8815,12170.0
2018-09-27 12:35:00,170.85,170.85,170.5,170.51,19658.0,153.8995,153.8995,153.5842,153.5932,19658.0
2018-09-27 12:40:00,170.54,170.67,170.52,170.55,19662.0,153.6203,153.7374,153.6022,153.6293,19662.0
2018-09-27 12:45:00,170.54,170.55,170.4,170.49,11621.0,153.6203,153.6293,153.4941,153.5752,11621.0
2018-09-27 12:50:00,170.47,170.49,170.38,170.46,8059.0,153.5572,153.5752,153.4761,153.5482,8059.0
2018-09-27 12:55:00,170.44,170.51,170.38,170.46,8348.0,153.5302,153.5932,153.4761,153.5482,8348.0
2018-09-27 13:00:00,170.45,170.45,170.2,170.31,15473.0,153.5392,153.5392,153.314,153.4131,15473.0
2018-09-27 13:05:00,170.31,170.31,170.18,170.27,10159.0,153.4131,153.4131,153.296,153.377,10159.0
2018-09-27 13:10:00,170.29,170.41,170.26,170.39,10779.0,153.3951,153.5032,153.368,153.4851,10779.0
2018-09-27 13:15:00,170.39,170.56,170.39,170.47,21298.0,153.4851,153.6383,153.4851,153.5572,21298.0
2018-09-27 13:20:00,170.49,170.5,170.31,170.34,11941.0,153.5752,153.5842,153.4131,153.4401,11941.0
2018-09-27 13:25:00,170.36,170.52,170.36,170.52,9516.0,153.4581,153.6022,153.4581,153.6022,9516.0
2018-09-27 13:30:00,170.52,170.55,170.43,170.55,13513.0,153.6022,153.6293,153.5212,153.6293,13513.0
2018-09-27 13:35:00,170.53,170.66,170.44,170.45,11804.0,153.6112,153.7284,153.5302,153.5392,11804.0
2018-09-27 13:40:00,170.47,170.56,170.46,170.51,11866.0,153.5572,153.6383,153.5482,153.5932,11866.0
2018-09-27 13:45:00,170.5,170.7,170.46,170.7,8654.0,153.5842,153.7644,153.5482,153.7644,8654.0
2018-09-27 13:50:00,170.68,170.68,170.5,170.55,9355.0,153.7464,153.7464,153.5842,153.6293,9355.0
2018-09-27 13:55:00,170.55,170.73,170.55,170.72,11205.0,153.6293,153.7914,153.6293,153.7824,11205.0
2018-09-27 14:00:00,170.72,170.73,170.62,170.64,12395.0,153.7824,153.7914,153.6923,153.7103,12395.0
2018-09-27 14:05:00,170.65,170.7,170.42,170.5,19232.0,153.7193,153.7644,153.5122,153.5842,19232.0
2018-09-27 14:10:00,170.5,170.57,170.48,170.49,13822.0,153.5842,153.6473,153.5662,153.5752,13822.0
2018-09-27 14:15:00,170.5,170.52,170.44,170.5,14692.0,153.5842,153.6022,153.5302,153.5842,14692.0
2018-09-27 14:20:00,170.51,170.55,170.42,170.45,16899.0,153.5932,153.6293,153.5122,153.5392,16899.0
2018-09-27 14:25:00,170.44,170.46,170.35,170.44,13683.0,153.5302,153.5482,153.4491,153.5302,13683.0
2018-09-27 14:30:00,170.46,170.49,170.43,170.45,10733.0,153.5482,153.5752,153.5212,153.5392,10733.0
2018-09-27 14:35:00,170.45,170.51,170.41,170.43,13884.0,153.5392,153.5932,153.5032,153.5212,13884.0
2018-09-27 14:40:00,170.43,170.46,170.37,170.42,13602.0,153.5212,153.5482,153.4671,153.5122,13602.0
2018-09-27 14:45:00,170.42,170.51,170.4,170.5,11712.0,153.5122,153.5932,153.4941,153.5842,11712.0
2018-09-27 14:50:00,170.51,170.53,170.4,170.42,21338.0,153.5932,153.6112,153.4941,153.5122,21338.0
2018-09-27 14:55:00,170.43,170.48,170.15,170.25,21149.0,153.5212,153.5662,153.2689,153.359,21149.0
2018-09-27 15:00:00,170.27,170.37,170.26,170.31,12739.0,153.377,153.4671,153.368,153.4131,12739.0
2018-09-27 15:05:00,170.33,170.36,170.21,170.21,18114.0,153.4311,153.4581,153.323,153.323,18114.0
2018-09-27 15:10:00,170.22,170.25,170.1,170.23,17231.0,153.332,153.359,153.2239,153.341,17231.0
2018-09-27 15:15:00,170.22,170.28,170.17,170.25,20219.0,153.332,153.3861,153.287,153.359,20219.0
2018-09-27 15:20:00,170.25,170.27,170.02,170.09,37803.0,153.359,153.377,153.1518,153.2149,37803.0
2018-09-27 15:25:00,170.09,170.09,169.98,170.08,19541.0,153.2149,153.2149,153.1158,153.2059,19541.0
2018-09-27 15:30:00,170.07,170.13,170.01,170.12,38589.0,153.1969,153.2509,153.1428,153.2419,38589.0
2018-09-27 15:35:00,170.1,170.13,169.95,169.98,31907.0,153.2239,153.2509,153.0888,153.1158,31907.0
2018-09-27 15:40:00,169.97,170.05,169.94,170.05,37881.0,153.1068,153.1789,153.0798,153.1789,37881.0
2018-09-27 15:45:00,170.04,170.06,169.95,169.98,44442.0,153.1699,153.1879,153.0888,153.1158,44442.0
2018-09-27 15:50:00,169.97,170.03,169.94,170.0,72060.0,153.1068,153.1609,153.0798,153.1338,72060.0
2018-09-27 15:55:00,170.0,170.07,169.94,170.05,180625.0,153.1338,153.1969,153.0798,153.1789,180625.0
2018-09-28 09:30:00,169.99,170.0,169.06,169.55,75387.0,153.1248,153.1338,152.2871,152.7285,75387.0
2018-09-28 09:35:00,169.61,169.61,169.07,169.37,31181.0,152.7825,152.7825,152.2961,152.5663,31181.0
2018-09-28 09:40:00,169.31,169.79,169.3,169.79,12519.0,152.5123,152.9447,152.5033,152.9447,12519.0
2018-09-28 09:45:00,169.75,169.83,169.57,169.68,21590.0,152.9086,152.9807,152.7465,152.8456,21590.0
2018-09-28 09:50:00,169.63,169.93,169.59,169.93,16782.0,152.8005,153.0708,152.7645,153.0708,16782.0
2018-09-28 09:55:00,169.91,169.91,169.68,169.75,23799.0,153.0528,153.0528,152.8456,152.9086,23799.0
2018-09-28 10:00:00,169.77,169.94,169.77,169.88,15376.0,152.9266,153.0798,152.9266,153.0257,15376.0
2018-09-28 10:05:00,169.87,169.88,169.78,169.88,16816.0,153.0167,153.0257,152.9357,153.0257,16816.0
2018-09-28 10:10:00,169.88,169.94,169.85,169.87,16960.0,153.0257,153.0798,152.9987,153.0167,16960.0
2018-09-28 10:15:00,169.85,169.97,169.8,169.94,13508.0,152.9987,153.1068,152.9537,153.0798,13508.0
2018-09-28 10:20:00,169.95,170.02,169.9,169.93,15516.0,153.0888,153.1518,153.0438,153.0708,15516.0
2018-09-28 10:25:00,169.94,170.31,169.93,170.27,13667.0,153.0798,153.4131,153.0708,153.377,13667.0
2018-09-28 10:30:00,170.23,170.36,170.21,170.31,23431.0,153.341,153.4581,153.323,153.4131,23431.0
2018-09-28 10:35:00,170.32,170.46,170.26,170.28,22695.0,153.4221,153.5482,153.368,153.3861,22695.0
2018-09-28 10:40:00,170.3,170.46,170.24,170.31,18114.0,153.4041,153.5482,153.35,153.4131,18114.0
2018-09-28 10:45:00,170.27,170.39,170.27,170.32,16145.0,153.377,153.4851,153.377,153.4221,16145.0
2018-09-28 10:50:00,170.31,170.35,170.26,170.29,19855.0,153.4131,153.4491,153.368,153.3951,19855.0
2018-09-28 10:55:00,170.28,170.32,170.19,170.22,12770.0,153.3861,153.4221,153.305,153.332,12770.0
2018-09-28 11:00:00,170.2,170.34,170.18,170.29,21275.0,153.314,153.4401,153.296,153.3951,21275.0
2018-09-28 11:05:00,170.28,170.31,170.21,170.24,24184.0,153.3861,153.4131,153.323,153.35,24184.0
2018-09-28 11:10:00,170.24,170.29,170.23,170.25,10264.0,153.35,153.3951,153.341,153.359,10264.0
2018-09-28 11:15:00,170.26,170.27,170.14,170.16,9890.0,153.368,153.377,153.2599,153.278,9890.0
2018-09-28 11:20:00,170.15,170.17,170.07,170.08,18070.0,153.2689,153.287,153.1969,153.2059,18070.0
2018-09-28 11:25:00,170.08,170.29,170.04,170.25,19244.0,153.2059,153.3951,153.1699,153.359,19244.0
2018-09-28 11:30:00,170.27,170.8,170.27,170.78,65655.0,153.377,153.8545,153.377,153.8364,65655.0
2018-09-28 11:35:00,170.77,170.77,170.46,170.46,28339.0,153.8274,153.8274,153.5482,153.5482,28339.0
2018-09-28 11:40:00,170.46,170.58,170.46,170.56,9665.0,153.5482,153.6563,153.5482,153.6383,9665.0
2018-09-28 11:45:00,170.57,170.57,170.45,170.5,21856.0,153.6473,153.6473,153.5392,153.5842,21856.0
2018-09-28 11:50:00,170.51,170.51,170.4,170.42,10501.0,153.5932,153.5932,153.4941,153.5122,10501.0
2018-09-28 11:55:00,170.46,170.49,170.42,170.46,5450.0,153.5482,153.5752,153.5122,153.5482,5450.0
2018-09-28 12:00:00,170.47,170.54,170.45,170.52,8318.0,153.5572,153.6203,153.5392,153.6022,8318.0
2018-09-28 12:05:00,170.52,170.54,170.38,170.38,7010.0,153.6022,153.6203,153.4761,153.4761,7010.0
2018-09-28 12:10:00,170.41,170.42,170.39,170.42,4930.0,153.5032,153.5122,153.4851,153.5122,4930.0
2018-09-28 12:15:00,170.43,170.45,170.39,170.39,7043.0,153.5212,153.5392,153.4851,153.4851,7043.0
2018-09-28 12:20:00,170.38,170.38,170.26,170.28,6373.0,153.4761,153.4761,153.368,153.3861,6373.0
2018-09-28 12:25:00,170.29,170.29,170.14,170.16,9763.0,153.3951,153.3951,153.2599,153.278,9763.0
2018-09-28 12:30:00,170.15,170.28,170.12,170.26,8501.0,153.2689,153.3861,153.2419,153.368,8501.0
2018-09-28 12:35:00,170.26,170.28,170.18,170.23,6538.0,153.368,153.3861,153.296,153.341,6538.0
2018-09-28 12:40:00,170.25,170.31,170.22,170.22,13647.0,153.359,153.4131,153.332,153.332,13647.0
2018-09-28 12:45:00,170.24,170.26,169.91,169.97,16654.0,153.35,153.368,153.0528,153.1068,16654.0
2018-09-28 12:50:00,169.95,170.13,169.95,170.13,8173.0,153.0888,153.2509,153.0888,153.2509,8173.0
2018-09-28 12:55:00,170.13,170.13,170.09,170.13,5422.0,153.2509,153.2509,153.2149,153.2509,5422.0
2018-09-28 13:00:00,170.12,170.16,170.11,170.12,10570.0,153.2419,153.278,153.2329,153.2419,10570.0
2018-09-28 13:05:00,170.14,170.14,170.08,170.08,6032.0,153.2599,153.2599,153.2059,153.2059,6032.0
2018-09-28 13:10:00,170.08,170.21,170.08,170.11,8512.0,153.2059,153.323,153.2059,153.2329,8512.0
2018-09-28 13:15:00,170.13,170.19,170.13,170.19,5600.0,153.2509,153.305,153.2509,153.305,5600.0
2018-09-28 13:20:00,170.19,170.24,170.19,170.22,6382.0,153.305,153.35,153.305,153.332,6382.0
2018-09-28 13:25:00,170.23,170.3,170.23,170.28,7517.0,153.341,153.4041,153.341,153.3861,7517.0
2018-09-28 13:30:00,170.28,170.3,170.19,170.27,17130.0,153.3861,153.4041,153.305,153.377,17130.0
2018-09-28 13:35:00,170.27,170.28,170.19,170.2,8365.0,153.377,153.3861,153.305,153.314,8365.0
2018-09-28 13:40:00,170.21,170.24,170.18,170.18,9188.0,153.323,153.35,153.296,153.296,9188.0
2018-09-28 13:45:00,170.18,170.18,170.08,170.08,8162.0,153.296,153.296,153.2059,153.2059,8162.0
2018-09-28 13:50:00,170.07,170.09,170.0,170.01,13731.0,153.1969,153.2149,153.1338,153.1428,13731.0
2018-09-28 13:55:00,170.02,170.04,169.91,169.92,8674.0,153.1518,153.1699,153.0528,153.0618,8674.0
2018-09-28 14:00:00,169.92,169.95,169.74,169.74,10872.0,153.0618,153.0888,152.8996,152.8996,10872.0
2018-09-28 14:05:00,169.68,169.71,169.61,169.64,14098.0,152.8456,152.8726,152.7825,152.8095,14098.0
2018-09-28 14:10:00,169.64,169.64,169.24,169.35,29675.0,152.8095,152.8095,152.4492,152.5483,29675.0
2018-09-28 14:15:00,169.36,169.43,169.26,169.41,32804.0,152.5573,152.6204,152.4672,152.6024,32804.0
2018-09-28 14:20:00,169.43,169.84,169.43,169.76,14865.0,152.6204,152.9897,152.6204,152.9176,14865.0
2018-09-28 14:25:00,169.8,169.87,169.79,169.8,8847.0,152.9537,153.0167,152.9447,152.9537,8847.0
2018-09-28 14:30:00,169.8,169.93,169.78,169.9,14313.0,152.9537,153.0708,152.9357,153.0438,14313.0
2018-09-28 14:35:00,169.9,170.05,169.9,170.05,13586.0,153.0438,153.1789,153.0438,153.1789,13586.0
2018-09-28 14:40:00,170.07,170.13,169.97,170.08,13469.0,153.1969,153.2509,153.1068,153.2059,13469.0
2018-09-28 14:45:00,170.09,170.11,169.94,169.96,9317.0,153.2149,153.2329,153.0798,153.0978,9317.0
2018-09-28 14:50:00,169.96,169.98,169.94,169.96,6878.0,153.0978,153.1158,153.0798,153.0978,6878.0
2018-09-28 14:55:00,169.95,169.97,169.84,169.91,11876.0,153.0888,153.1068,152.9897,153.0528,11876.0
2018-09-28 15:00:00,169.91,169.99,169.89,169.89,13804.0,153.0528,153.1248,153.0347,153.0347,13804.0
2018-09-28 15:05:00,169.89,169.98,169.83,169.97,13808.0,153.0347,153.1158,152.9807,153.1068,13808.0
2018-09-28 15:10:00,169.97,170.07,169.96,170.05,14718.0,153.1068,153.1969,153.0978,153.1789,14718.0
2018-09-28 15:15:00,170.05,170.07,170.01,170.04,18255.0,153.1789,153.1969,153.1428,153.1699,18255.0
2018-09-28 15:20:00,170.03,170.28,170.03,170.21,28863.0,153.1609,153.3861,153.1609,153.323,28863.0
2018-09-28 15:25:00,170.21,170.24,170.17,170.21,17479.0,153.323,153.35,153.287,153.323,17479.0
2018-09-28 15:30:00,170.2,170.2,169.98,170.12,25099.0,153.314,153.314,153.1158,153.2419,25099.0
2018-09-28 15:35:00,170.11,170.12,169.95,169.95,20067.0,153.2329,153.2419,153.0888,153.0888,20067.0
2018-09-28 15:40:00,169.97,170.03,169.81,169.81,18118.0,153.1068,153.1609,152.9627,152.9627,18118.0
2018-09-28 15:45:00,169.82,170.14,169.79,170.07,35223.0,152.9717,153.2599,152.9447,153.1969,35223.0
2018-09-28 15:50:00,170.07,170.15,169.91,170.02,43916.0,153.1969,153.2689,153.0528,153.1518,43916.0
2018-09-28 15:55:00,170.01,170.23,170.01,170.18,134654.0,153.1428,153.341,153.1428,153.296,134654.0
2018-10-01 09:30:00,171.14,172.17,171.1,171.84,57834.0,154.1607,155.0885,154.1247,154.7913,57834.0
2018-10-01 09:35:00,171.75,172.29,171.74,172.19,14476.0,154.7102,155.1966,154.7012,155.1066,14476.0
2018-10-01 09:40:00,172.29,172.54,171.88,172.18,22592.0,155.1966,155.4218,154.8273,155.0975,22592.0
2018-10-01 09:45:00,172.18,172.4,172.18,172.3,21968.0,155.0975,155.2957,155.0975,155.2056,21968.0
2018-10-01 09:50:00,172.31,172.75,172.31,172.59,27840.0,155.2146,155.611,155.2146,155.4669,27840.0
2018-10-01 09:55:00,172.59,172.75,172.46,172.72,16996.0,155.4669,155.611,155.3498,155.584,16996.0
2018-10-01 10:00:00,172.62,172.78,172.45,172.75,22528.0,155.4939,155.638,155.3408,155.611,22528.0
2018-10-01 10:05:00,172.73,173.15,172.73,173.14,37633.0,155.593,155.9713,155.593,155.9623,37633.0
2018-10-01 10:10:00,173.13,173.3,173.02,173.27,50186.0,155.9533,156.1064,155.8542,156.0794,50186.0
2018-10-01 10:15:00,173.27,173.32,173.07,173.26,56555.0,156.0794,156.1244,155.8992,156.0704,56555.0
2018-10-01 10:20:00,173.26,173.4,172.95,172.95,33939.0,156.0704,156.1965,155.7912,155.7912,33939.0
2018-10-01 10:25:00,172.95,173.1,172.94,173.05,32752.0,155.7912,155.9263,155.7821,155.8812,32752.0
2018-10-01 10:30:00,173.03,173.19,172.93,173.03,30239.0,155.8632,156.0073,155.7731,155.8632,30239.0
2018-10-01 10:35:00,173.01,173.03,172.78,172.86,47746.0,155.8452,155.8632,155.638,155.7101,47746.0
2018-10-01 10:40:00,172.85,173.02,172.79,173.02,58435.0,155.7011,155.8542,155.647,155.8542,58435.0
2018-10-01 10:45:00,172.99,173.28,172.99,173.24,17850.0,155.8272,156.0884,155.8272,156.0524,17850.0
2018-10-01 10:50:00,173.22,173.58,173.2,173.58,32449.0,156.0344,156.3586,156.0164,156.3586,32449.0
2018-10-01 10:55:00,173.6,173.71,173.54,173.71,21514.0,156.3767,156.4758,156.3226,156.4758,21514.0
2018-10-01 11:00:00,173.68,173.71,173.5,173.64,19036.0,156.4487,156.4758,156.2866,156.4127,19036.0
2018-10-01 11:05:00,173.64,173.72,173.62,173.69,16750.0,156.4127,156.4848,156.3947,156.4577,16750.0
2018-10-01 11:10:00,173.66,173.93,173.66,173.89,25250.0,156.4307,156.6739,156.4307,156.6379,25250.0
2018-10-01 11:15:00,173.87,173.96,173.79,173.96,24524.0,156.6199,156.7009,156.5478,156.7009,24524.0
2018-10-01 11:20:00,173.92,174.13,173.9,173.96,25855.0,156.6649,156.8541,156.6469,156.7009,25855.0
2018-10-01 11:25:00,173.99,173.99,173.84,173.98,11779.0,156.728,156.728,156.5929,156.719,11779.0
2018-10-01 11:30:00,173.97,173.99,173.84,173.96,18185.0,156.71,156.728,156.5929,156.7009,18185.0
2018-10-01 11:35:00,173.92,174.04,173.91,174.04,14900.0,156.6649,156.773,156.6559,156.773,14900.0
2018-10-01 11:40:00,174.05,174.1,173.95,174.03,9726.0,156.782,156.8271,156.6919,156.764,9726.0
2018-10-01 11:45:00,174.03,174.14,174.01,174.14,16696.0,156.764,156.8631,156.746,156.8631,16696.0
2018-10-01 11:50:00,174.13,174.18,174.02,174.07,16844.0,156.8541,156.8991,156.755,156.8,16844.0
2018-10-01 11:55:00,174.04,174.06,173.9,174.01,13554.0,156.773,156.791,156.6469,156.746,13554.0
2018-10-01 12:00:00,174.03,174.04,173.93,173.93,8125.0,156.764,156.773,156.6739,156.6739,8125.0
2018-10-01 12:05:00,173.87,173.87,173.78,173.79,5832.0,156.6199,156.6199,156.5388,156.5478,5832.0
2018-10-01 12:10:00,173.81,173.81,173.65,173.67,8076.0,156.5658,156.5658,156.4217,156.4397,8076.0
2018-10-01 12:15:00,173.68,173.73,173.63,173.64,6297.0,156.4487,156.4938,156.4037,156.4127,6297.0
2018-10-01 12:20:00,173.64,173.64,173.32,173.5,14419.0,156.4127,156.4127,156.1244,156.2866,14419.0
2018-10-01 12:25:00,173.5,173.51,173.41,173.42,12616.0,156.2866,156.2956,156.2055,156.2145,12616.0
2018-10-01 12:30:00,173.44,173.56,173.41,173.54,16566.0,156.2325,156.3406,156.2055,156.3226,16566.0
2018-10-01 12:35:00,173.54,173.68,173.54,173.66,8185.0,156.3226,156.4487,156.3226,156.4307,8185.0
2018-10-01 12:40:00,173.66,173.69,173.58,173.58,12366.0,156.4307,156.4577,156.3586,156.3586,12366.0
2018-10-01 12:45:00,173.56,173.61,173.49,173.59,12018.0,156.3406,156.3857,156.2776,156.3677,12018.0
2018-10-01 12:50:00,173.6,173.66,173.58,173.65,7338.0,156.3767,156.4307,156.3586,156.4217,7338.0
2018-10-01 12:55:00,173.62,173.67,173.57,173.66,20228.0,156.3947,156.4397,156.3496,156.4307,20228.0
2018-10-01 13:00:00,173.66,173.72,173.61,173.61,7127.0,156.4307,156.4848,156.3857,156.3857,7127.0
2018-10-01 13:05:00,173.6,173.71,173.6,173.67,9489.0,156.3767,156.4758,156.3767,156.4397,9489.0
2018-10-01 13:10:00,173.67,173.69,173.63,173.68,7425.0,156.4397,156.4577,156.4037,156.4487,7425.0
2018-10-01 13:15:00,173.68,173.72,173.63,173.63,7841.0,156.4487,156.4848,156.4037,156.4037,7841.0
2018-10-01 13:20:00,173.64,173.67,173.61,173.66,5640.0,156.4127,156.4397,156.3857,156.4307,5640.0
2018-10-01 13:25:00,173.67,173.73,173.66,173.72,4258.0,156.4397,156.4938,156.4307,156.4848,4258.0
2018-10-01 13:30:00,173.72,173.81,173.72,173.79,16224.0,156.4848,156.5658,156.4848,156.5478,16224.0
2018-10-01 13:35:00,173.79,173.81,173.65,173.81,52355.0,156.5478,156.5658,156.4217,156.5658,52355.0
2018-10-01 13:40:00,173.81,173.84,173.79,173.8,11641.0,156.5658,156.5929,156.5478,156.5568,11641.0
2018-10-01 13:45:00,173.8,173.82,173.78,173.78,4582.0,156.5568,156.5748,156.5388,156.5388,4582.0
2018-10-01 13:50:00,173.78,173.8,173.76,173.8,4804.0,156.5388,156.5568,156.5208,156.5568,4804.0
2018-10-01 13:55:00,173.79,173.79,173.7,173.78,8614.0,156.5478,156.5478,156.4667,156.5388,8614.0
2018-10-01 14:00:00,173.76,173.8,173.57,173.65,10471.0,156.5208,156.5568,156.3496,156.4217,10471.0
2018-10-01 14:05:00,173.68,173.72,173.67,173.71,7775.0,156.4487,156.4848,156.4397,156.4758,7775.0
2018-10-01 14:10:00,173.72,173.73,173.65,173.7,6987.0,156.4848,156.4938,156.4217,156.4667,6987.0
2018-10-01 14:15:00,173.67,173.71,173.66,173.71,5806.0,156.4397,156.4758,156.4307,156.4758,5806.0
2018-10-01 14:20:00,173.72,173.78,173.67,173.76,9266.0,156.4848,156.5388,156.4397,156.5208,9266.0
2018-10-01 14:25:00,173.75,173.8,173.73,173.75,7396.0,156.5118,156.5568,156.4938,156.5118,7396.0
2018-10-01 14:30:00,173.77,173.8,173.56,173.61,15437.0,156.5298,156.5568,156.3406,156.3857,15437.0
2018-10-01 14:35:00,173.61,173.68,173.59,173.68,22391.0,156.3857,156.4487,156.3677,156.4487,22391.0
2018-10-01 14:40:00,173.69,173.7,173.64,173.68,12279.0,156.4577,156.4667,156.4127,156.4487,12279.0
2018-10-01 14:45:00,173.67,173.72,173.65,173.65,6081.0,156.4397,156.4848,156.4217,156.4217,6081.0
2018-10-01 14:50:00,173.65,173.65,173.5,173.55,10519.0,156.4217,156.4217,156.2866,156.3316,10519.0
2018-10-01 14:55:00,173.56,173.57,173.47,173.5,15255.0,156.3406,156.3496,156.2596,156.2866,15255.0
2018-10-01 15:00:00,173.49,173.52,173.27,173.29,79142.0,156.2776,156.3046,156.0794,156.0974,79142.0
2018-10-01 15:05:00,173.29,173.5,173.2,173.42,51683.0,156.0974,156.2866,156.0164,156.2145,51683.0
2018-10-01 15:10:00,173.42,173.46,173.34,173.37,11541.0,156.2145,156.2506,156.1425,156.1695,11541.0
2018-10-01 15:15:00,173.4,173.51,173.38,173.47,12755.0,156.1965,156.2956,156.1785,156.2596,12755.0
2018-10-01 15:20:00,173.47,173.49,173.35,173.44,18020.0,156.2596,156.2776,156.1515,156.2325,18020.0
2018-10-01 15:25:00,173.45,173.46,173.22,173.33,21664.0,156.2415,156.2506,156.0344,156.1335,21664.0
2018-10-01 15:30:00,173.33,173.34,173.2,173.31,26297.0,156.1335,156.1425,156.0164,156.1154,26297.0
2018-10-01 15:35:00,173.31,173.39,173.28,173.39,28995.0,156.1154,156.1875,156.0884,156.1875,28995.0
2018-10-01 15:40:00,173.39,173.42,173.29,173.34,27341.0,156.1875,156.2145,156.0974,156.1425,27341.0
2018-10-01 15:45:00,173.32,173.56,173.27,173.32,60730.0,156.1244,156.3406,156.0794,156.1244,60730.0
2018-10-01 15:50:00,173.32,173.44,173.17,173.41,58201.0,156.1244,156.2325,155.9893,156.2055,58201.0
2018-10-01 15:55:00,173.4,173.59,173.4,173.53,108079.0,156.1965,156.3677,156.1965,156.3136,108079.0
2018-10-02 09:30:00,173.12,173.12,172.75,172.92,49993.0,155.9443,155.9443,155.611,155.7641,49993.0
2018-10-02 09:35:00,172.99,173.17,172.66,172.77,17809.0,155.8272,155.9893,155.5299,155.629,17809.0
2018-10-02 09:40:00,172.7,172.82,172.51,172.79,11476.0,155.566,155.6741,155.3948,155.647,11476.0
2018-10-02 09:45:00,172.78,172.91,172.65,172.68,12938.0,155.638,155.7551,155.5209,155.5479,12938.0
2018-10-02 09:50:00,172.7,172.75,172.51,172.55,9243.0,155.566,155.611,155.3948,155.4308,9243.0
2018-10-02 09:55:00,172.55,172.69,172.52,172.69,13088.0,155.4308,155.5569,155.4038,155.5569,13088.0
2018-10-02 10:00:00,172.73,172.73,172.61,172.63,11535.0,155.593,155.593,155.4849,155.5029,11535.0
2018-10-02 10:05:00,172.66,172.83,172.62,172.77,131077.0,155.5299,155.6831,155.4939,155.629,131077.0
2018-10-02 10:10:00,172.78,172.86,172.69,172.72,12142.0,155.638,155.7101,155.5569,155.584,12142.0
2018-10-02 10:15:00,172.74,172.83,172.72,172.81,11143.0,155.602,155.6831,155.584,155.665,11143.0
2018-10-02 10:20:00,172.85,172.96,172.82,172.95,9018.0,155.7011,155.8002,155.6741,155.7912,9018.0
2018-10-02 10:25:00,172.95,172.99,172.86,172.89,11354.0,155.7912,155.8272,155.7101,155.7371,11354.0
2018-10-02 10:30:00,172.89,172.93,172.83,172.87,15982.0,155.7371,155.7731,155.6831,155.7191,15982.0
2018-10-02 10:35:00,172.84,172.94,172.79,172.87,7716.0,155.6921,155.7821,155.647,155.7191,7716.0
2018-10-02 10:40:00,172.87,172.93,172.86,172.86,4874.0,155.7191,155.7731,155.7101,155.7101,4874.0
2018-10-02 10:45:00,172.87,173.05,172.86,173.04,13124.0,155.7191,155.8812,155.7101,155.8722,13124.0
2018-10-02 10:50:00,173.06,173.09,173.0,173.01,7330.0,155.8902,155.9173,155.8362,155.8452,7330.0
2018-10-02 10:55:00,173.04,173.04,172.63,172.65,77424.0,155.8722,155.8722,155.5029,155.5209,77424.0
2018-10-02 11:00:00,172.64,172.71,172.61,172.65,9401.0,155.5119,155.575,155.4849,155.5209,9401.0
2018-10-02 11:05:00,172.66,172.83,172.62,172.7,10905.0,155.5299,155.6831,155.4939,155.566,10905.0
2018-10-02 11:10:00,172.73,172.76,172.66,172.73,7029.0,155.593,155.62,155.5299,155.593,7029.0
2018-10-02 11:15:00,172.7,172.81,172.7,172.78,5369.0,155.566,155.665,155.566,155.638,5369.0
2018-10-02 11:20:00,172.8,172.92,172.79,172.89,4176.0,155.656,155.7641,155.647,155.7371,4176.0
2018-10-02 11:25:00,172.91,172.92,172.84,172.84,7134.0,155.7551,155.7641,155.6921,155.6921,7134.0
2018-10-02 11:30:00,172.88,172.94,172.82,172.9,5425.0,155.7281,155.7821,155.6741,155.7461,5425.0
2018-10-02 11:35:00,172.91,172.94,172.88,172.94,2500.0,155.7551,155.7821,155.7281,155.7821,2500.0
2018-10-02 11:40:00,172.91,172.97,172.9,172.94,4918.0,155.7551,155.8092,155.7461,155.7821,4918.0
2018-10-02 11:45:00,172.96,173.08,172.96,173.03,19667.0,155.8002,155.9083,155.8002,155.8632,19667.0
2018-10-02 11:50:00,173.05,173.05,172.94,173.04,10721.0,155.8812,155.8812,155.7821,155.8722,10721.0
2018-10-02 11:55:00,173.03,173.05,172.98,173.03,9064.0,155.8632,155.8812,155.8182,155.8632,9064.0
2018-10-02 12:00:00,173.03,173.36,173.02,173.32,62063.0,155.8632,156.1605,155.8542,156.1244,62063.0
2018-10-02 12:05:00,173.32,173.32,173.26,173.3,4423.0,156.1244,156.1244,156.0704,156.1064,4423.0
2018-10-02 12:10:00,173.31,173.31,173.22,173.22,5032.0,156.1154,156.1154,156.0344,156.0344,5032.0
2018-10-02 12:15:00,173.23,173.23,173.16,173.21,2660.0,156.0434,156.0434,155.9803,156.0254,2660.0
2018-10-02 12:20:00,173.2,173.2,173.16,173.19,3955.0,156.0164,156.0164,155.9803,156.0073,3955.0
2018-10-02 12:25:00,173.2,173.28,173.19,173.28,6532.0,156.0164,156.0884,156.0073,156.0884,6532.0
2018-10-02 12:30:00,173.28,173.32,173.26,173.32,7400.0,156.0884,156.1244,156.0704,156.1244,7400.0
2018-10-02 12:35:00,173.28,173.35,173.22,173.32,11388.0,156.0884,156.1515,156.0344,156.1244,11388.0
2018-10-02 12:40:00,173.31,173.35,173.3,173.31,3788.0,156.1154,156.1515,156.1064,156.1154,3788.0
2018-10-02 12:45:00,173.32,173.33,173.2,173.21,6662.0,156.1244,156.1335,156.0164,156.0254,6662.0
2018-10-02 12:50:00,173.22,173.22,173.08,173.1,8779.0,156.0344,156.0344,155.9083,155.9263,8779.0
2018-10-02 12:55:00,173.09,173.16,173.09,173.13,5757.0,155.9173,155.9803,155.9173,155.9533,5757.0
2018-10-02 13:00:00,173.15,173.41,173.15,173.39,151059.0,155.9713,156.2055,155.9713,156.1875,151059.0
2018-10-02 13:05:00,173.39,173.41,173.14,173.15,10846.0,156.1875,156.2055,155.9623,155.9713,10846.0
2018-10-02 13:10:00,173.15,173.22,173.11,173.16,5639.0,155.9713,156.0344,155.9353,155.9803,5639.0
2018-10-02 13:15:00,173.18,173.33,173.15,173.33,4907.0,155.9983,156.1335,155.9713,156.1335,4907.0
2018-10-02 13:20:00,173.33,173.38,173.31,173.35,3724.0,156.1335,156.1785,156.1154,156.1515,3724.0
2018-10-02 13:25:00,173.36,173.38,173.31,173.38,4780.0,156.1605,156.1785,156.1154,156.1785,4780.0
2018-10-02 13:30:00,173.4,173.44,173.35,173.41,7046.0,156.1965,156.2325,156.1515,156.2055,7046.0
2018-10-02 13:35:00,173.41,173.47,173.41,173.46,4057.0,156.2055,156.2596,156.2055,156.2506,4057.0
2018-10-02 13:40:00,173.44,173.56,173.44,173.52,9827.0,156.2325,156.3406,156.2325,156.3046,9827.0
2018-10-02 13:45:00,173.53,173.55,173.51,173.52,8311.0,156.3136,156.3316,156.2956,156.3046,8311.0
2018-10-02 13:50:00,173.52,173.53,173.38,173.38,4068.0,156.3046,156.3136,156.1785,156.1785,4068.0
2018-10-02 13:55:00,173.41,173.43,173.31,173.36,11908.0,156.2055,156.2235,156.1154,156.1605,11908.0
2018-10-02 14:00:00,173.34,173.35,173.27,173.27,5385.0,156.1425,156.1515,156.0794,156.0794,5385.0
2018-10-02 14:05:00,173.28,173.35,173.28,173.34,5900.0,156.0884,156.1515,156.0884,156.1425,5900.0
2018-10-02 14:10:00,173.33,173.35,173.25,173.26,9946.0,156.1335,156.1515,156.0614,156.0704,9946.0
2018-10-02 14:15:00,173.29,173.35,173.25,173.34,9918.0,156.0974,156.1515,156.0614,156.1425,9918.0
2018-10-02 14:20:00,173.34,173.44,173.34,173.37,7175.0,156.1425,156.2325,156.1425,156.1695,7175.0
2018-10-02 14:25:00,173.36,173.36,173.3,173.31,7985.0,156.1605,156.1605,156.1064,156.1154,7985.0
2018-10-02 14:30:00,173.29,173.3,173.09,173.12,9981.0,156.0974,156.1064,155.9173,155.9443,9981.0
2018-10-02 14:35:00,173.11,173.13,173.03,173.05,8300.0,155.9353,155.9533,155.8632,155.8812,8300.0
2018-10-02 14:40:00,173.08,173.12,173.03,173.09,8276.0,155.9083,155.9443,155.8632,155.9173,8276.0
2018-10-02 14:45:00,173.07,173.12,173.02,173.09,8738.0,155.8992,155.9443,155.8542,155.9173,8738.0
2018-10-02 14:50:00,173.09,173.13,172.99,172.99,11398.0,155.9173,155.9533,155.8272,155.8272,11398.0
2018-10-02 14:55:00,172.97,172.98,172.89,172.92,10499.0,155.8092,155.8182,155.7371,155.7641,10499.0
2018-10-02 15:00:00,172.91,172.91,172.74,172.77,21284.0,155.7551,155.7551,155.602,155.629,21284.0
2018-10-02 15:05:00,172.75,172.88,172.75,172.87,10239.0,155.611,155.7281,155.611,155.7191,10239.0
2018-10-02 15:10:00,172.85,172.89,172.75,172.75,11774.0,155.7011,155.7371,155.611,155.611,11774.0
2018-10-02 15:15:00,172.75,172.78,172.64,172.65,10464.0,155.611,155.638,155.5119,155.5209,10464.0
2018-10-02 15:20:00,172.65,172.74,172.65,172.72,22474.0,155.5209,155.602,155.5209,155.584,22474.0
2018-10-02 15:25:00,172.74,172.85,172.73,172.82,15808.0,155.602,155.7011,155.593,155.6741,15808.0
2018-10-02 15:30:00,172.83,172.98,172.82,172.97,15647.0,155.6831,155.8182,155.6741,155.8092,15647.0
2018-10-02 15:35:00,172.97,173.03,172.92,172.94,19234.0,155.8092,155.8632,155.7641,155.7821,19234.0
2018-10-02 15:40:00,172.94,173.04,172.93,172.97,18054.0,155.7821,155.8722,155.7731,155.8092,18054.0
2018-10-02 15:45:00,172.97,173.13,172.96,173.12,24669.0,155.8092,155.9533,155.8002,155.9443,24669.0
2018-10-02 15:50:00,173.13,173.15,173.02,173.04,25918.0,155.9533,155.9713,155.8542,155.8722,25918.0
2018-10-02 15:55:00,173.04,173.21,173.01,173.13,63416.0,155.8722,156.0254,155.8452,155.9533,63416.0
2018-10-03 09:30:00,173.72,174.52,173.72,174.52,50458.0,156.4848,157.2054,156.4848,157.2054,50458.0
2018-10-03 09:35:00,174.53,174.65,174.16,174.18,22120.0,157.2144,157.3225,156.8811,156.8991,22120.0
2018-10-03 09:40:00,174.2,174.28,173.98,174.08,9165.0,156.9171,156.9892,156.719,156.809,9165.0
2018-10-03 09:45:00,174.03,174.07,173.66,173.76,10924.0,156.764,156.8,156.4307,156.5208,10924.0
2018-10-03 09:50:00,173.86,173.98,173.74,173.92,7926.0,156.6109,156.719,156.5028,156.6649,7926.0
2018-10-03 09:55:00,173.93,174.08,173.85,174.05,9160.0,156.6739,156.809,156.6019,156.782,9160.0
2018-10-03 10:00:00,174.06,174.13,173.78,173.81,11237.0,156.791,156.8541,156.5388,156.5658,11237.0
2018-10-03 10:05:00,173.78,173.91,173.73,173.73,10329.0,156.5388,156.6559,156.4938,156.4938,10329.0
2018-10-03 10:10:00,173.73,174.19,173.73,174.19,5592.0,156.4938,156.9081,156.4938,156.9081,5592.0
2018-10-03 10:15:00,174.17,174.33,174.17,174.33,8954.0,156.8901,157.0342,156.8901,157.0342,8954.0
2018-10-03 10:20:00,174.37,174.53,174.32,174.44,10290.0,157.0703,157.2144,157.0252,157.1333,10290.0
2018-10-03 10:25:00,174.43,174.56,174.42,174.56,7353.0,157.1243,157.2414,157.1153,157.2414,7353.0
2018-10-03 10:30:00,174.57,174.61,174.47,174.47,9200.0,157.2504,157.2865,157.1603,157.1603,9200.0
2018-10-03 10:35:00,174.46,174.49,174.35,174.39,12684.0,157.1513,157.1784,157.0523,157.0883,12684.0
2018-10-03 10:40:00,174.31,174.46,174.31,174.45,9397.0,157.0162,157.1513,157.0162,157.1423,9397.0
2018-10-03 10:45:00,174.46,174.57,174.44,174.57,7529.0,157.1513,157.2504,157.1333,157.2504,7529.0
2018-10-03 10:50:00,174.56,174.6,174.5,174.56,10293.0,157.2414,157.2775,157.1874,157.2414,10293.0
2018-10-03 10:55:00,174.56,174.57,174.46,174.5,8357.0,157.2414,157.2504,157.1513,157.1874,8357.0
2018-10-03 11:00:00,174.48,174.49,174.39,174.41,7220.0,157.1694,157.1784,157.0883,157.1063,7220.0
2018-10-03 11:05:00,174.4,174.4,174.22,174.33,7869.0,157.0973,157.0973,156.9352,157.0342,7869.0
2018-10-03 11:10:00,174.36,174.37,174.25,174.27,8369.0,157.0613,157.0703,156.9622,156.9802,8369.0
2018-10-03 11:15:00,174.26,174.37,174.26,174.32,9715.0,156.9712,157.0703,156.9712,157.0252,9715.0
2018-10-03 11:20:00,174.34,174.46,174.33,174.46,9046.0,157.0432,157.1513,157.0342,157.1513,9046.0
2018-10-03 11:25:00,174.44,174.57,174.43,174.54,8307.0,157.1333,157.2504,157.1243,157.2234,8307.0
2018-10-03 11:30:00,174.56,174.59,174.54,174.56,8666.0,157.2414,157.2684,157.2234,157.2414,8666.0
2018-10-03 11:35:00,174.57,174.57,174.41,174.41,11582.0,157.2504,157.2504,157.1063,157.1063,11582.0
2018-10-03 11:40:00,174.4,174.52,174.4,174.52,9773.0,157.0973,157.2054,157.0973,157.2054,9773.0
2018-10-03 11:45:00,174.51,174.57,174.45,174.57,10857.0,157.1964,157.2504,157.1423,157.2504,10857.0
2018-10-03 11:50:00,174.58,174.63,174.56,174.56,8404.0,157.2594,157.3045,157.2414,157.2414,8404.0
2018-10-03 11:55:00,174.57,174.79,174.55,174.74,12072.0,157.2504,157.4486,157.2324,157.4036,12072.0
2018-10-03 12:00:00,174.76,174.81,174.73,174.8,10977.0,157.4216,157.4666,157.3946,157.4576,10977.0
2018-10-03 12:05:00,174.79,174.8,174.75,174.78,8805.0,157.4486,157.4576,157.4126,157.4396,8805.0
2018-10-03 12:10:00,174.79,174.79,174.75,174.78,9777.0,157.4486,157.4486,157.4126,157.4396,9777.0
2018-10-03 12:15:00,174.79,174.81,174.75,174.76,8073.0,157.4486,157.4666,157.4126,157.4216,8073.0
2018-10-03 12:20:00,174.76,174.82,174.75,174.81,7150.0,157.4216,157.4756,157.4126,157.4666,7150.0
2018-10-03 12:25:00,174.8,174.81,174.55,174.55,8116.0,157.4576,157.4666,157.2324,157.2324,8116.0
2018-10-03 12:30:00,174.56,174.64,174.52,174.64,16225.0,157.2414,157.3135,157.2054,157.3135,16225.0
2018-10-03 12:35:00,174.64,174.65,174.36,174.41,4442.0,157.3135,157.3225,157.0613,157.1063,4442.0
2018-10-03 12:40:00,174.4,174.43,174.29,174.32,18601.0,157.0973,157.1243,156.9982,157.0252,18601.0
2018-10-03 12:45:00,174.32,174.35,174.25,174.32,5662.0,157.0252,157.0523,156.9622,157.0252,5662.0
2018-10-03 12:50:00,174.31,174.31,174.25,174.25,9710.0,157.0162,157.0162,156.9622,156.9622,9710.0
2018-10-03 12:55:00,174.27,174.39,174.26,174.39,7653.0,156.9802,157.0883,156.9712,157.0883,7653.0
2018-10-03 13:00:00,174.4,174.46,174.39,174.45,5586.0,157.0973,157.1513,157.0883,157.1423,5586.0
2018-10-03 13:05:00,174.45,174.51,174.44,174.48,8975.0,157.1423,157.1964,157.1333,157.1694,8975.0
2018-10-03 13:10:00,174.5,174.52,174.45,174.52,7533.0,157.1874,157.2054,157.1423,157.2054,7533.0
2018-10-03 13:15:00,174.51,174.58,174.5,174.58,6004.0,157.1964,157.2594,157.1874,157.2594,6004.0
2018-10-03 13:20:00,174.57,174.64,174.49,174.51,8788.0,157.2504,157.3135,157.1784,157.1964,8788.0
2018-10-03 13:25:00,174.45,174.47,174.4,174.42,5866.0,157.1423,157.1603,157.0973,157.1153,5866.0
2018-10-03 13:30:00,174.44,174.45,174.37,174.39,6874.0,157.1333,157.1423,157.0703,157.0883,6874.0
2018-10-03 13:35:00,174.39,174.39,174.27,174.3,10686.0,157.0883,157.0883,156.9802,157.0072,10686.0
2018-10-03 13:40:00,174.27,174.32,174.22,174.31,7939.0,156.9802,157.0252,156.9352,157.0162,7939.0
2018-10-03 13:45:00,174.3,174.35,174.27,174.34,6314.0,157.0072,157.0523,156.9802,157.0432,6314.0
2018-10-03 13:50:00,174.35,174.41,174.32,174.32,9206.0,157.0523,157.1063,157.0252,157.0252,9206.0
2018-10-03 13:55:00,174.33,174.37,174.32,174.35,9821.0,157.0342,157.0703,157.0252,157.0523,9821.0
2018-10-03 14:00:00,174.33,174.47,174.32,174.46,8153.0,157.0342,157.1603,157.0252,157.1513,8153.0
2018-10-03 14:05:00,174.46,174.57,174.46,174.53,14089.0,157.1513,157.2504,157.1513,157.2144,14089.0
2018-10-03 14:10:00,174.52,174.52,174.48,174.51,8472.0,157.2054,157.2054,157.1694,157.1964,8472.0
2018-10-03 14:15:00,174.52,174.53,174.38,174.38,12685.0,157.2054,157.2144,157.0793,157.0793,12685.0
2018-10-03 14:20:00,174.39,174.39,174.33,174.35,7858.0,157.0883,157.0883,157.0342,157.0523,7858.0
2018-10-03 14:25:00,174.36,174.38,174.3,174.33,9950.0,157.0613,157.0793,157.0072,157.0342,9950.0
2018-10-03 14:30:00,174.31,174.36,174.17,174.18,15127.0,157.0162,157.0613,156.8901,156.8991,15127.0
2018-10-03 14:35:00,174.16,174.16,174.01,174.08,10759.0,156.8811,156.8811,156.746,156.809,10759.0
2018-10-03 14:40:00,174.08,174.08,173.98,174.04,10779.0,156.809,156.809,156.719,156.773,10779.0
2018-10-03 14:45:00,174.06,174.19,173.97,174.06,19059.0,156.791,156.9081,156.71,156.791,19059.0
2018-10-03 14:50:00,174.06,174.1,173.98,174.01,10584.0,156.791,156.8271,156.719,156.746,10584.0
2018-10-03 14:55:00,173.98,174.07,173.96,174.05,11796.0,156.719,156.8,156.7009,156.782,11796.0
2018-10-03 15:00:00,174.07,174.16,174.0,174.03,13570.0,156.8,156.8811,156.737,156.764,13570.0
2018-10-03 15:05:00,174.05,174.13,174.04,174.12,11575.0,156.782,156.8541,156.773,156.8451,11575.0
2018-10-03 15:10:00,174.13,174.25,174.06,174.16,34992.0,156.8541,156.9622,156.791,156.8811,34992.0
2018-10-03 15:15:00,174.16,174.16,174.01,174.02,15950.0,156.8811,156.8811,156.746,156.755,15950.0
2018-10-03 15:20:00,174.04,174.13,174.0,174.07,26652.0,156.773,156.8541,156.737,156.8,26652.0
2018-10-03 15:25:00,174.06,174.1,173.94,174.08,23902.0,156.791,156.8271,156.6829,156.809,23902.0
2018-10-03 15:30:00,174.08,174.28,174.07,174.19,25965.0,156.809,156.9892,156.8,156.9081,25965.0
2018-10-03 15:35:00,174.18,174.21,174.07,174.1,19054.0,156.8991,156.9261,156.8,156.8271,19054.0
2018-10-03 15:40:00,174.1,174.2,174.07,174.14,53692.0,156.8271,156.9171,156.8,156.8631,53692.0
2018-10-03 15:45:00,174.13,174.3,174.1,174.21,38666.0,156.8541,157.0072,156.8271,156.9261,38666.0
2018-10-03 15:50:00,174.22,174.28,174.12,174.21,45593.0,156.9352,156.9892,156.8451,156.9261,45593.0
2018-10-03 15:55:00,174.21,174.38,174.08,174.15,103801.0,156.9261,157.0793,156.809,156.8721,103801.0
2018-10-04 09:30:00,173.87,174.14,173.36,173.65,37381.0,156.6199,156.8631,156.1605,156.4217,37381.0
2018-10-04 09:35:00,173.56,173.58,173.16,173.41,16542.0,156.3406,156.3586,155.9803,156.2055,16542.0
2018-10-04 09:40:00,173.45,173.64,173.11,173.31,32786.0,156.2415,156.4127,155.9353,156.1154,32786.0
2018-10-04 09:45:00,173.35,173.46,173.12,173.2,11833.0,156.1515,156.2506,155.9443,156.0164,11833.0
2018-10-04 09:50:00,173.29,173.31,173.09,173.15,17145.0,156.0974,156.1154,155.9173,155.9713,17145.0
2018-10-04 09:55:00,173.1,173.2,173.0,173.1,14575.0,155.9263,156.0164,155.8362,155.9263,14575.0
2018-10-04 10:00:00,173.03,173.03,172.76,172.94,7977.0,155.8632,155.8632,155.62,155.7821,7977.0
2018-10-04 10:05:00,172.89,172.93,172.72,172.81,14030.0,155.7371,155.7731,155.584,155.665,14030.0
2018-10-04 10:10:00,172.83,172.83,172.5,172.61,16147.0,155.6831,155.6831,155.3858,155.4849,16147.0
2018-10-04 10:15:00,172.62,172.62,172.3,172.3,6707.0,155.4939,155.4939,155.2056,155.2056,6707.0
2018-10-04 10:20:00,172.27,172.36,171.96,171.98,15016.0,155.1786,155.2597,154.8994,154.9174,15016.0
2018-10-04 10:25:00,171.91,172.12,171.91,171.96,10408.0,154.8543,155.0435,154.8543,154.8994,10408.0
2018-10-04 10:30:00,172.04,172.1,171.87,171.93,18346.0,154.9714,155.0255,154.8183,154.8724,18346.0
2018-10-04 10:35:00,171.92,171.95,171.78,171.87,14857.0,154.8633,154.8904,154.7372,154.8183,14857.0
2018-10-04 10:40:00,171.78,171.86,171.64,171.77,13370.0,154.7372,154.8093,154.6111,154.7282,13370.0
2018-10-04 10:45:00,171.84,171.96,171.76,171.87,17229.0,154.7913,154.8994,154.7192,154.8183,17229.0
2018-10-04 10:50:00,171.83,171.9,171.76,171.88,11472.0,154.7823,154.8453,154.7192,154.8273,11472.0
2018-10-04 10:55:00,171.86,171.96,171.8,171.83,10068.0,154.8093,154.8994,154.7552,154.7823,10068.0
2018-10-04 11:00:00,171.85,172.11,171.82,172.1,14048.0,154.8003,155.0345,154.7733,155.0255,14048.0
2018-10-04 11:05:00,172.14,172.17,171.93,172.0,17109.0,155.0615,155.0885,154.8724,154.9354,17109.0
2018-10-04 11:10:00,171.97,171.99,171.84,171.84,4076.0,154.9084,154.9264,154.7913,154.7913,4076.0
2018-10-04 11:15:00,171.88,171.9,171.68,171.8,10018.0,154.8273,154.8453,154.6472,154.7552,10018.0
2018-10-04 11:20:00,171.81,171.85,171.64,171.73,16774.0,154.7643,154.8003,154.6111,154.6922,16774.0
2018-10-04 11:25:00,171.71,171.74,171.63,171.63,14349.0,154.6742,154.7012,154.6021,154.6021,14349.0
2018-10-04 11:30:00,171.66,171.69,171.52,171.55,28548.0,154.6291,154.6562,154.503,154.5301,28548.0
2018-10-04 11:35:00,171.53,171.63,171.5,171.59,17475.0,154.512,154.6021,154.485,154.5661,17475.0
2018-10-04 11:40:00,171.59,171.72,171.56,171.68,9560.0,154.5661,154.6832,154.5391,154.6472,9560.0
2018-10-04 11:45:00,171.68,171.9,171.67,171.83,7179.0,154.6472,154.8453,154.6381,154.7823,7179.0
2018-10-04 11:50:00,171.78,171.78,171.68,171.77,6983.0,154.7372,154.7372,154.6472,154.7282,6983.0
2018-10-04 11:55:00,171.8,171.8,171.67,171.7,3203.0,154.7552,154.7552,154.6381,154.6652,3203.0
2018-10-04 12:00:00,171.66,171.69,171.6,171.68,5961.0,154.6291,154.6562,154.5751,154.6472,5961.0
2018-10-04 12:05:00,171.65,171.92,171.61,171.76,11496.0,154.6201,154.8633,154.5841,154.7192,11496.0
2018-10-04 12:10:00,171.67,171.67,171.4,171.49,6630.0,154.6381,154.6381,154.3949,154.476,6630.0
2018-10-04 12:15:00,171.49,171.5,171.33,171.33,8830.0,154.476,154.485,154.3319,154.3319,8830.0
2018-10-04 12:20:00,171.36,171.37,171.2,171.27,7420.0,154.3589,154.3679,154.2148,154.2778,7420.0
2018-10-04 12:25:00,171.26,171.28,171.14,171.19,31080.0,154.2688,154.2868,154.1607,154.2058,31080.0
2018-10-04 12:30:00,171.21,171.66,171.2,171.65,10162.0,154.2238,154.6291,154.2148,154.6201,10162.0
2018-10-04 12:35:00,171.66,171.8,171.66,171.73,5088.0,154.6291,154.7552,154.6291,154.6922,5088.0
2018-10-04 12:40:00,171.71,171.73,171.61,171.63,7287.0,154.6742,154.6922,154.5841,154.6021,7287.0
2018-10-04 12:45:00,171.65,171.69,171.63,171.64,4645.0,154.6201,154.6562,154.6021,154.6111,4645.0
2018-10-04 12:50:00,171.66,171.68,171.45,171.46,11600.0,154.6291,154.6472,154.44,154.449,11600.0
2018-10-04 12:55:00,171.41,171.46,171.32,171.32,5292.0,154.4039,154.449,154.3229,154.3229,5292.0
2018-10-04 13:00:00,171.29,171.3,171.06,171.17,8749.0,154.2958,154.3049,154.0887,154.1878,8749.0
2018-10-04 13:05:00,171.16,171.33,171.13,171.18,11912.0,154.1787,154.3319,154.1517,154.1968,11912.0
2018-10-04 13:10:00,171.19,171.21,171.07,171.12,8411.0,154.2058,154.2238,154.0977,154.1427,8411.0
2018-10-04 13:15:00,171.13,171.23,171.11,171.15,10651.0,154.1517,154.2418,154.1337,154.1697,10651.0
2018-10-04 13:20:00,171.14,171.15,171.03,171.15,7515.0,154.1607,154.1697,154.0616,154.1697,7515.0
2018-10-04 13:25:00,171.17,171.32,171.15,171.28,10322.0,154.1878,154.3229,154.1697,154.2868,10322.0
2018-10-04 13:30:00,171.27,171.27,171.01,171.11,11014.0,154.2778,154.2778,154.0436,154.1337,11014.0
2018-10-04 13:35:00,171.12,171.17,171.04,171.11,8157.0,154.1427,154.1878,154.0706,154.1337,8157.0
2018-10-04 13:40:00,171.13,171.41,171.13,171.38,17856.0,154.1517,154.4039,154.1517,154.3769,17856.0
2018-10-04 13:45:00,171.36,171.41,171.23,171.24,15715.0,154.3589,154.4039,154.2418,154.2508,15715.0
2018-10-04 13:50:00,171.22,171.26,171.05,171.05,7242.0,154.2328,154.2688,154.0797,154.0797,7242.0
2018-10-04 13:55:00,171.05,171.05,170.74,170.77,15784.0,154.0797,154.0797,153.8004,153.8274,15784.0
2018-10-04 14:00:00,170.76,170.95,170.71,170.93,18019.0,153.8184,153.9896,153.7734,153.9716,18019.0
2018-10-04 14:05:00,170.93,170.93,170.8,170.84,10372.0,153.9716,153.9716,153.8545,153.8905,10372.0
2018-10-04 14:10:00,170.85,170.93,170.78,170.91,28461.0,153.8995,153.9716,153.8364,153.9535,28461.0
2018-10-04 14:15:00,170.89,170.92,170.64,170.66,11436.0,153.9355,153.9626,153.7103,153.7284,11436.0
2018-10-04 14:20:00,170.66,170.69,170.48,170.57,14033.0,153.7284,153.7554,153.5662,153.6473,14033.0
2018-10-04 14:25:00,170.54,170.7,170.54,170.68,18040.0,153.6203,153.7644,153.6203,153.7464,18040.0
2018-10-04 14:30:00,170.66,170.76,170.62,170.75,11493.0,153.7284,153.8184,153.6923,153.8094,11493.0
2018-10-04 14:35:00,170.76,171.22,170.75,171.17,13033.0,153.8184,154.2328,153.8094,154.1878,13033.0
2018-10-04 14:40:00,171.12,171.12,170.97,171.05,10358.0,154.1427,154.1427,154.0076,154.0797,10358.0
2018-10-04 14:45:00,171.03,171.19,171.02,171.14,7068.0,154.0616,154.2058,154.0526,154.1607,7068.0
2018-10-04 14:50:00,171.15,171.4,171.11,171.4,5313.0,154.1697,154.3949,154.1337,154.3949,5313.0
2018-10-04 14:55:00,171.45,171.48,171.37,171.39,10014.0,154.44,154.467,154.3679,154.3859,10014.0
2018-10-04 15:00:00,171.42,171.67,171.38,171.67,11775.0,154.4129,154.6381,154.3769,154.6381,11775.0
2018-10-04 15:05:00,171.72,171.82,171.7,171.78,8754.0,154.6832,154.7733,154.6652,154.7372,8754.0
2018-10-04 15:10:00,171.8,171.86,171.69,171.73,10211.0,154.7552,154.8093,154.6562,154.6922,10211.0
2018-10-04 15:15:00,171.75,171.9,171.75,171.89,13172.0,154.7102,154.8453,154.7102,154.8363,13172.0
2018-10-04 15:20:00,171.87,171.88,171.7,171.79,15723.0,154.8183,154.8273,154.6652,154.7462,15723.0
2018-10-04 15:25:00,171.8,171.86,171.63,171.65,10846.0,154.7552,154.8093,154.6021,154.6201,10846.0
2018-10-04 15:30:00,171.58,171.66,171.52,171.55,18438.0,154.5571,154.6291,154.503,154.5301,18438.0
2018-10-04 15:35:00,171.53,171.58,171.47,171.57,17404.0,154.512,154.5571,154.458,154.5481,17404.0
2018-10-04 15:40:00,171.56,171.74,171.51,171.74,22971.0,154.5391,154.7012,154.494,154.7012,22971.0
2018-10-04 15:45:00,171.71,172.1,171.71,171.95,47074.0,154.6742,155.0255,154.6742,154.8904,47074.0
2018-10-04 15:50:00,171.97,172.09,171.96,171.97,40166.0,154.9084,155.0165,154.8994,154.9084,40166.0
2018-10-04 15:55:00,171.97,172.02,171.82,171.88,70842.0,154.9084,154.9534,154.7733,154.8273,70842.0
2018-10-05 09:30:00,171.53,172.1,171.52,171.53,30192.0,154.512,155.0255,154.503,154.512,30192.0
2018-10-05 09:35:00,171.42,171.48,171.03,171.42,34655.0,154.4129,154.467,154.0616,154.4129,34655.0
2018-10-05 09:40:00,171.46,171.97,171.44,171.97,11735.0,154.449,154.9084,154.431,154.9084,11735.0
2018-10-05 09:45:00,172.02,172.15,171.59,171.59,18914.0,154.9534,155.0705,154.5661,154.5661,18914.0
2018-10-05 09:50:00,171.65,172.01,171.57,171.86,15201.0,154.6201,154.9444,154.5481,154.8093,15201.0
2018-10-05 09:55:00,171.86,171.86,171.4,171.4,9538.0,154.8093,154.8093,154.3949,154.3949,9538.0
2018-10-05 10:00:00,171.4,171.52,171.1,171.13,18531.0,154.3949,154.503,154.1247,154.1517,18531.0
2018-10-05 10:05:00,171.16,171.26,171.04,171.08,11607.0,154.1787,154.2688,154.0706,154.1067,11607.0
2018-10-05 10:10:00,171.08,171.12,170.84,170.92,14403.0,154.1067,154.1427,153.8905,153.9626,14403.0
2018-10-05 10:15:00,170.9,171.19,170.8,170.8,12263.0,153.9445,154.2058,153.8545,153.8545,12263.0
2018-10-05 10:20:00,170.83,171.27,170.73,171.27,10644.0,153.8815,154.2778,153.7914,154.2778,10644.0
2018-10-05 10:25:00,171.27,171.39,171.26,171.28,7220.0,154.2778,154.3859,154.2688,154.2868,7220.0
2018-10-05 10:30:00,171.25,171.25,171.04,171.12,9290.0,154.2598,154.2598,154.0706,154.1427,9290.0
2018-10-05 10:35:00,171.16,171.27,171.0,171.0,11095.0,154.1787,154.2778,154.0346,154.0346,11095.0
2018-10-05 10:40:00,170.98,171.1,170.89,170.98,10881.0,154.0166,154.1247,153.9355,154.0166,10881.0
2018-10-05 10:45:00,170.95,171.05,170.83,170.88,10971.0,153.9896,154.0797,153.8815,153.9265,10971.0
2018-10-05 10:50:00,170.87,170.87,170.73,170.85,16202.0,153.9175,153.9175,153.7914,153.8995,16202.0
2018-10-05 10:55:00,170.88,171.0,170.72,170.72,8637.0,153.9265,154.0346,153.7824,153.7824,8637.0
2018-10-05 11:00:00,170.75,170.75,170.52,170.62,12093.0,153.8094,153.8094,153.6022,153.6923,12093.0
2018-10-05 11:05:00,170.57,170.61,170.41,170.41,8407.0,153.6473,153.6833,153.5032,153.5032,8407.0
2018-10-05 11:10:00,170.34,170.51,170.34,170.43,14982.0,153.4401,153.5932,153.4401,153.5212,14982.0
2018-10-05 11:15:00,170.45,170.45,170.11,170.23,14403.0,153.5392,153.5392,153.2329,153.341,14403.0
2018-10-05 11:20:00,170.22,170.38,170.11,170.38,9165.0,153.332,153.4761,153.2329,153.4761,9165.0
2018-10-05 11:25:00,170.44,170.65,170.44,170.59,42344.0,153.5302,153.7193,153.5302,153.6653,42344.0
2018-10-05 11:30:00,170.59,170.83,170.5,170.71,15894.0,153.6653,153.8815,153.5842,153.7734,15894.0
2018-10-05 11:35:00,170.73,170.99,170.69,170.87,11459.0,153.7914,154.0256,153.7554,153.9175,11459.0
2018-10-05 11:40:00,170.89,170.89,170.51,170.57,13237.0,153.9355,153.9355,153.5932,153.6473,13237.0
2018-10-05 11:45:00,170.57,170.71,170.5,170.7,13074.0,153.6473,153.7734,153.5842,153.7644,13074.0
2018-10-05 11:50:00,170.69,170.77,170.5,170.53,20835.0,153.7554,153.8274,153.5842,153.6112,20835.0
2018-10-05 11:55:00,170.53,170.63,170.39,170.39,11263.0,153.6112,153.7013,153.4851,153.4851,11263.0
2018-10-05 12:00:00,170.39,170.62,170.38,170.62,11339.0,153.4851,153.6923,153.4761,153.6923,11339.0
2018-10-05 12:05:00,170.62,170.82,170.54,170.72,7196.0,153.6923,153.8725,153.6203,153.7824,7196.0
2018-10-05 12:10:00,170.64,170.69,170.37,170.44,6870.0,153.7103,153.7554,153.4671,153.5302,6870.0
2018-10-05 12:15:00,170.43,170.58,170.26,170.44,4518.0,153.5212,153.6563,153.368,153.5302,4518.0
2018-10-05 12:20:00,170.46,170.75,170.46,170.75,6906.0,153.5482,153.8094,153.5482,153.8094,6906.0
2018-10-05 12:25:00,170.72,170.76,170.65,170.71,5665.0,153.7824,153.8184,153.7193,153.7734,5665.0
2018-10-05 12:30:00,170.68,170.68,170.49,170.49,4251.0,153.7464,153.7464,153.5752,153.5752,4251.0
2018-10-05 12:35:00,170.48,170.73,170.46,170.68,8025.0,153.5662,153.7914,153.5482,153.7464,8025.0
2018-10-05 12:40:00,170.63,170.66,170.43,170.66,6901.0,153.7013,153.7284,153.5212,153.7284,6901.0
2018-10-05 12:45:00,170.64,170.83,170.62,170.81,7813.0,153.7103,153.8815,153.6923,153.8635,7813.0
2018-10-05 12:50:00,170.85,170.97,170.76,170.89,6239.0,153.8995,154.0076,153.8184,153.9355,6239.0
2018-10-05 12:55:00,170.89,170.9,170.72,170.76,7064.0,153.9355,153.9445,153.7824,153.8184,7064.0
2018-10-05 13:00:00,170.76,170.76,170.46,170.48,8996.0,153.8184,153.8184,153.5482,153.5662,8996.0
2018-10-05 13:05:00,170.44,170.5,170.31,170.31,8177.0,153.5302,153.5842,153.4131,153.4131,8177.0
2018-10-05 13:10:00,170.34,170.54,170.34,170.5,6760.0,153.4401,153.6203,153.4401,153.5842,6760.0
2018-10-05 13:15:00,170.52,170.63,170.51,170.58,5570.0,153.6022,153.7013,153.5932,153.6563,5570.0
2018-10-05 13:20:00,170.55,170.56,170.43,170.5,9048.0,153.6293,153.6383,153.5212,153.5842,9048.0
2018-10-05 13:25:00,170.48,170.54,170.35,170.35,8109.0,153.5662,153.6203,153.4491,153.4491,8109.0
2018-10-05 13:30:00,170.37,170.52,170.37,170.41,9540.0,153.4671,153.6022,153.4671,153.5032,9540.0
2018-10-05 13:35:00,170.4,170.58,170.33,170.55,7340.0,153.4941,153.6563,153.4311,153.6293,7340.0
2018-10-05 13:40:00,170.55,170.81,170.55,170.78,4338.0,153.6293,153.8635,153.6293,153.8364,4338.0
2018-10-05 13:45:00,170.76,170.94,170.75,170.94,5782.0,153.8184,153.9806,153.8094,153.9806,5782.0
2018-10-05 13:50:00,170.94,170.97,170.82,170.96,3891.0,153.9806,154.0076,153.8725,153.9986,3891.0
2018-10-05 13:55:00,170.97,171.03,170.88,170.9,4811.0,154.0076,154.0616,153.9265,153.9445,4811.0
2018-10-05 14:00:00,170.92,171.0,170.83,170.94,5798.0,153.9626,154.0346,153.8815,153.9806,5798.0
2018-10-05 14:05:00,170.96,170.99,170.78,170.8,4017.0,153.9986,154.0256,153.8364,153.8545,4017.0
2018-10-05 14:10:00,170.83,170.88,170.82,170.82,4187.0,153.8815,153.9265,153.8725,153.8725,4187.0
2018-10-05 14:15:00,170.73,171.13,170.72,171.13,6435.0,153.7914,154.1517,153.7824,154.1517,6435.0
2018-10-05 14:20:00,171.13,171.19,171.03,171.19,6311.0,154.1517,154.2058,154.0616,154.2058,6311.0
2018-10-05 14:25:00,171.19,171.31,171.15,171.3,4073.0,154.2058,154.3139,154.1697,154.3049,4073.0
2018-10-05 14:30:00,171.31,171.4,171.22,171.23,5294.0,154.3139,154.3949,154.2328,154.2418,5294.0
2018-10-05 14:35:00,171.23,171.29,171.02,171.2,7370.0,154.2418,154.2958,154.0526,154.2148,7370.0
2018-10-05 14:40:00,171.25,171.36,171.12,171.3,5288.0,154.2598,154.3589,154.1427,154.3049,5288.0
2018-10-05 14:45:00,171.33,171.39,171.2,171.2,3300.0,154.3319,154.3859,154.2148,154.2148,3300.0
2018-10-05 14:50:00,171.24,171.25,171.14,171.2,5733.0,154.2508,154.2598,154.1607,154.2148,5733.0
2018-10-05 14:55:00,171.22,171.42,171.17,171.42,6539.0,154.2328,154.4129,154.1878,154.4129,6539.0
2018-10-05 15:00:00,171.46,171.55,171.33,171.49,7082.0,154.449,154.5301,154.3319,154.476,7082.0
2018-10-05 15:05:00,171.48,171.66,171.48,171.59,6692.0,154.467,154.6291,154.467,154.5661,6692.0
2018-10-05 15:10:00,171.54,171.58,171.44,171.53,4459.0,154.521,154.5571,154.431,154.512,4459.0
2018-10-05 15:15:00,171.55,171.55,171.4,171.41,6123.0,154.5301,154.5301,154.3949,154.4039,6123.0
2018-10-05 15:20:00,171.43,171.6,171.39,171.54,6680.0,154.422,154.5751,154.3859,154.521,6680.0
2018-10-05 15:25:00,171.52,171.52,171.34,171.4,6365.0,154.503,154.503,154.3409,154.3949,6365.0
2018-10-05 15:30:00,171.32,171.42,171.24,171.24,8122.0,154.3229,154.4129,154.2508,154.2508,8122.0
2018-10-05 15:35:00,171.21,171.37,171.18,171.27,7130.0,154.2238,154.3679,154.1968,154.2778,7130.0
2018-10-05 15:40:00,171.26,171.55,171.23,171.54,12001.0,154.2688,154.5301,154.2418,154.521,12001.0
2018-10-05 15:45:00,171.53,171.81,171.43,171.74,27480.0,154.512,154.7643,154.422,154.7012,27480.0
2018-10-05 15:50:00,171.72,171.72,171.42,171.6,26126.0,154.6832,154.6832,154.4129,154.5751,26126.0
2018-10-05 15:55:00,171.55,171.63,171.12,171.22,79375.0,154.5301,154.6021,154.1427,154.2328,79375.0
2018-10-08 09:30:00,170.34,171.09,170.34,170.95,37597.0,153.4401,154.1157,153.4401,153.9896,37597.0
2018-10-08 09:35:00,170.95,171.17,170.73,171.17,10331.0,153.9896,154.1878,153.7914,154.1878,10331.0
2018-10-08 09:40:00,171.05,171.62,171.03,171.59,12694.0,154.0797,154.5931,154.0616,154.5661,12694.0
2018-10-08 09:45:00,171.61,171.74,171.25,171.25,10498.0,154.5841,154.7012,154.2598,154.2598,10498.0
2018-10-08 09:50:00,171.2,171.5,171.14,171.38,14995.0,154.2148,154.485,154.1607,154.3769,14995.0
2018-10-08 09:55:00,171.38,171.45,171.14,171.45,8334.0,154.3769,154.44,154.1607,154.44,8334.0
2018-10-08 10:00:00,171.47,171.6,171.3,171.49,13192.0,154.458,154.5751,154.3049,154.476,13192.0
2018-10-08 10:05:00,171.39,171.39,171.2,171.27,9151.0,154.3859,154.3859,154.2148,154.2778,9151.0
2018-10-08 10:10:00,171.23,171.43,171.14,171.32,9392.0,154.2418,154.422,154.1607,154.3229,9392.0
2018-10-08 10:15:00,171.32,171.36,171.23,171.23,12564.0,154.3229,154.3589,154.2418,154.2418,12564.0
2018-10-08 10:20:00,171.21,171.29,171.14,171.14,11659.0,154.2238,154.2958,154.1607,154.1607,11659.0
2018-10-08 10:25:00,171.19,171.21,171.08,171.18,8651.0,154.2058,154.2238,154.1067,154.1968,8651.0
2018-10-08 10:30:00,171.17,171.17,170.96,170.96,6959.0,154.1878,154.1878,153.9986,153.9986,6959.0
2018-10-08 10:35:00,170.9,170.93,170.75,170.84,10449.0,153.9445,153.9716,153.8094,153.8905,10449.0
2018-10-08 10:40:00,170.89,170.96,170.85,170.85,4467.0,153.9355,153.9986,153.8995,153.8995,4467.0
2018-10-08 10:45:00,170.85,170.88,170.6,170.6,7071.0,153.8995,153.9265,153.6743,153.6743,7071.0
2018-10-08 10:50:00,170.6,170.6,170.5,170.58,7262.0,153.6743,153.6743,153.5842,153.6563,7262.0
2018-10-08 10:55:00,170.56,170.73,170.54,170.65,7793.0,153.6383,153.7914,153.6203,153.7193,7793.0
2018-10-08 11:00:00,170.65,170.65,170.24,170.26,11410.0,153.7193,153.7193,153.35,153.368,11410.0
2018-10-08 11:05:00,170.25,170.26,170.11,170.13,6389.0,153.359,153.368,153.2329,153.2509,6389.0
2018-10-08 11:10:00,170.15,170.2,170.11,170.15,10286.0,153.2689,153.314,153.2329,153.2689,10286.0
2018-10-08 11:15:00,170.17,170.17,170.05,170.09,13490.0,153.287,153.287,153.1789,153.2149,13490.0
2018-10-08 11:20:00,170.09,170.1,169.93,170.0,8524.0,153.2149,153.2239,153.0708,153.1338,8524.0
2018-10-08 11:25:00,169.97,169.97,169.73,169.79,8134.0,153.1068,153.1068,152.8906,152.9447,8134.0
2018-10-08 11:30:00,169.82,169.86,169.48,169.5,16482.0,152.9717,153.0077,152.6654,152.6834,16482.0
2018-10-08 11:35:00,169.5,169.63,169.23,169.3,15384.0,152.6834,152.8005,152.4402,152.5033,15384.0
2018-10-08 11:40:00,169.28,169.28,168.91,168.96,17807.0,152.4853,152.4853,152.152,152.197,17807.0
2018-10-08 11:45:00,168.99,168.99,168.65,168.7,30678.0,152.224,152.224,151.9178,151.9628,30678.0
2018-10-08 11:50:00,168.68,169.07,168.65,169.07,20244.0,151.9448,152.2961,151.9178,152.2961,20244.0
2018-10-08 11:55:00,169.05,169.17,168.94,169.17,9564.0,152.2781,152.3862,152.179,152.3862,9564.0
2018-10-08 12:00:00,169.14,169.17,169.03,169.16,9140.0,152.3592,152.3862,152.2601,152.3772,9140.0
2018-10-08 12:05:00,169.19,169.2,169.06,169.06,10522.0,152.4042,152.4132,152.2871,152.2871,10522.0
2018-10-08 12:10:00,168.98,169.08,168.9,169.0,8087.0,152.215,152.3051,152.143,152.233,8087.0
2018-10-08 12:15:00,169.05,169.15,168.85,168.85,7555.0,152.2781,152.3682,152.0979,152.0979,7555.0
2018-10-08 12:20:00,168.81,169.18,168.8,169.18,8187.0,152.0619,152.3952,152.0529,152.3952,8187.0
2018-10-08 12:25:00,169.2,169.23,169.15,169.18,8516.0,152.4132,152.4402,152.3682,152.3952,8516.0
2018-10-08 12:30:00,169.15,169.15,168.67,168.8,14186.0,152.3682,152.3682,151.9358,152.0529,14186.0
2018-10-08 12:35:00,168.8,169.05,168.77,169.05,5704.0,152.0529,152.2781,152.0259,152.2781,5704.0
2018-10-08 12:40:00,169.03,169.23,169.01,169.2,6896.0,152.2601,152.4402,152.2421,152.4132,6896.0
2018-10-08 12:45:00,169.21,169.29,169.12,169.19,9333.0,152.4222,152.4943,152.3411,152.4042,9333.0
2018-10-08 12:50:00,169.15,169.22,168.99,168.99,5248.0,152.3682,152.4312,152.224,152.224,5248.0
2018-10-08 12:55:00,169.0,169.0,168.74,168.75,4117.0,152.233,152.233,151.9988,152.0078,4117.0
2018-10-08 13:00:00,168.74,169.0,168.7,169.0,12867.0,151.9988,152.233,151.9628,152.233,12867.0
2018-10-08 13:05:00,168.99,169.2,168.92,169.18,8851.0,152.224,152.4132,152.161,152.3952,8851.0
2018-10-08 13:10:00,169.21,169.21,169.03,169.07,6605.0,152.4222,152.4222,152.2601,152.2961,6605.0
2018-10-08 13:15:00,169.01,169.06,168.86,168.88,7305.0,152.2421,152.2871,152.1069,152.1249,7305.0
2018-10-08 13:20:00,168.89,168.94,168.79,168.85,5364.0,152.134,152.179,152.0439,152.0979,5364.0
2018-10-08 13:25:00,168.87,169.0,168.83,168.84,6021.0,152.1159,152.233,152.0799,152.0889,6021.0
2018-10-08 13:30:00,168.86,169.11,168.85,169.1,8671.0,152.1069,152.3321,152.0979,152.3231,8671.0
2018-10-08 13:35:00,169.09,169.16,169.07,169.14,4632.0,152.3141,152.3772,152.2961,152.3592,4632.0
2018-10-08 13:40:00,169.18,169.33,169.18,169.26,10010.0,152.3952,152.5303,152.3952,152.4672,10010.0
2018-10-08 13:45:00,169.27,169.34,169.2,169.26,7906.0,152.4763,152.5393,152.4132,152.4672,7906.0
2018-10-08 13:50:00,169.3,169.4,169.3,169.36,5057.0,152.5033,152.5934,152.5033,152.5573,5057.0
2018-10-08 13:55:00,169.34,169.36,169.21,169.24,5464.0,152.5393,152.5573,152.4222,152.4492,5464.0
2018-10-08 14:00:00,169.2,169.55,169.16,169.51,11481.0,152.4132,152.7285,152.3772,152.6924,11481.0
2018-10-08 14:05:00,169.55,169.69,169.47,169.62,10611.0,152.7285,152.8546,152.6564,152.7915,10611.0
2018-10-08 14:10:00,169.61,169.65,169.5,169.53,6072.0,152.7825,152.8186,152.6834,152.7105,6072.0
2018-10-08 14:15:00,169.55,169.59,169.48,169.5,6802.0,152.7285,152.7645,152.6654,152.6834,6802.0
2018-10-08 14:20:00,169.5,169.74,169.49,169.65,7988.0,152.6834,152.8996,152.6744,152.8186,7988.0
2018-10-08 14:25:00,169.63,169.76,169.62,169.66,8897.0,152.8005,152.9176,152.7915,152.8276,8897.0
2018-10-08 14:30:00,169.69,169.99,169.69,169.9,7467.0,152.8546,153.1248,152.8546,153.0438,7467.0
2018-10-08 14:35:00,169.94,170.0,169.85,170.0,8329.0,153.0798,153.1338,152.9987,153.1338,8329.0
2018-10-08 14:40:00,169.96,170.05,169.91,170.01,5345.0,153.0978,153.1789,153.0528,153.1428,5345.0
2018-10-08 14:45:00,170.05,170.2,170.03,170.11,7392.0,153.1789,153.314,153.1609,153.2329,7392.0
2018-10-08 14:50:00,170.14,170.27,170.13,170.2,19752.0,153.2599,153.377,153.2509,153.314,19752.0
2018-10-08 14:55:00,170.2,170.24,170.17,170.2,10246.0,153.314,153.35,153.287,153.314,10246.0
2018-10-08 15:00:00,170.18,170.44,170.15,170.35,7982.0,153.296,153.5302,153.2689,153.4491,7982.0
2018-10-08 15:05:00,170.35,170.36,170.18,170.25,7702.0,153.4491,153.4581,153.296,153.359,7702.0
2018-10-08 15:10:00,170.24,170.32,170.22,170.27,9893.0,153.35,153.4221,153.332,153.377,9893.0
2018-10-08 15:15:00,170.24,170.38,170.24,170.37,11961.0,153.35,153.4761,153.35,153.4671,11961.0
2018-10-08 15:20:00,170.37,170.39,170.25,170.25,12250.0,153.4671,153.4851,153.359,153.359,12250.0
2018-10-08 15:25:00,170.24,170.28,170.15,170.17,12969.0,153.35,153.3861,153.2689,153.287,12969.0
2018-10-08 15:30:00,170.19,170.27,170.11,170.13,10195.0,153.305,153.377,153.2329,153.2509,10195.0
2018-10-08 15:35:00,170.1,170.19,170.02,170.16,12649.0,153.2239,153.305,153.1518,153.278,12649.0
2018-10-08 15:40:00,170.18,170.32,170.18,170.27,21549.0,153.296,153.4221,153.296,153.377,21549.0
2018-10-08 15:45:00,170.27,170.35,170.22,170.27,19403.0,153.377,153.4491,153.332,153.377,19403.0
2018-10-08 15:50:00,170.28,170.3,170.11,170.13,25718.0,153.3861,153.4041,153.2329,153.2509,25718.0
2018-10-08 15:55:00,170.12,170.14,169.9,169.92,106398.0,153.2419,153.2599,153.0438,153.0618,106398.0
2018-10-09 09:30:00,169.21,169.43,169.05,169.27,34846.0,152.4222,152.6204,152.2781,152.4763,34846.0
2018-10-09 09:35:00,169.27,169.88,169.25,169.84,22156.0,152.4763,153.0257,152.4582,152.9897,22156.0
2018-10-09 09:40:00,169.83,169.84,169.6,169.72,6100.0,152.9807,152.9897,152.7735,152.8816,6100.0
2018-10-09 09:45:00,169.7,169.7,169.16,169.36,14581.0,152.8636,152.8636,152.3772,152.5573,14581.0
2018-10-09 09:50:00,169.3,169.5,169.16,169.28,25533.0,152.5033,152.6834,152.3772,152.4853,25533.0
2018-10-09 09:55:00,169.3,169.37,169.13,169.22,7363.0,152.5033,152.5663,152.3501,152.4312,7363.0
2018-10-09 10:00:00,169.22,169.35,169.19,169.26,26085.0,152.4312,152.5483,152.4042,152.4672,26085.0
2018-10-09 10:05:00,169.26,169.27,168.84,168.84,14629.0,152.4672,152.4763,152.0889,152.0889,14629.0
2018-10-09 10:10:00,168.84,168.96,168.79,168.94,19648.0,152.0889,152.197,152.0439,152.179,19648.0
2018-10-09 10:15:00,168.95,169.14,168.91,169.14,10967.0,152.188,152.3592,152.152,152.3592,10967.0
2018-10-09 10:20:00,169.11,169.34,169.04,169.32,12497.0,152.3321,152.5393,152.2691,152.5213,12497.0
2018-10-09 10:25:00,169.33,169.4,169.15,169.34,8718.0,152.5303,152.5934,152.3682,152.5393,8718.0
2018-10-09 10:30:00,169.37,169.53,169.24,169.42,9167.0,152.5663,152.7105,152.4492,152.6114,9167.0
2018-10-09 10:35:00,169.43,169.52,169.31,169.35,10861.0,152.6204,152.7015,152.5123,152.5483,10861.0
2018-10-09 10:40:00,169.36,169.51,169.26,169.47,9367.0,152.5573,152.6924,152.4672,152.6564,9367.0
2018-10-09 10:45:00,169.45,169.55,169.42,169.45,12285.0,152.6384,152.7285,152.6114,152.6384,12285.0
2018-10-09 10:50:00,169.44,169.5,169.25,169.32,10532.0,152.6294,152.6834,152.4582,152.5213,10532.0
2018-10-09 10:55:00,169.3,169.31,169.1,169.11,10406.0,152.5033,152.5123,152.3231,152.3321,10406.0
2018-10-09 11:00:00,169.09,169.12,168.91,168.97,9978.0,152.3141,152.3411,152.152,152.206,9978.0
2018-10-09 11:05:00,168.97,169.0,168.69,168.73,8479.0,152.206,152.233,151.9538,151.9898,8479.0
2018-10-09 11:10:00,168.74,168.91,168.63,168.88,12183.0,151.9988,152.152,151.8998,152.1249,12183.0
2018-10-09 11:15:00,168.89,168.92,168.74,168.81,5734.0,152.134,152.161,151.9988,152.0619,5734.0
2018-10-09 11:20:00,168.82,169.05,168.82,169.04,4907.0,152.0709,152.2781,152.0709,152.2691,4907.0
2018-10-09 11:25:00,169.06,169.26,169.06,169.22,3775.0,152.2871,152.4672,152.2871,152.4312,3775.0
2018-10-09 11:30:00,169.23,169.28,169.14,169.14,6786.0,152.4402,152.4853,152.3592,152.3592,6786.0
2018-10-09 11:35:00,169.13,169.35,169.11,169.29,10302.0,152.3501,152.5483,152.3321,152.4943,10302.0
2018-10-09 11:40:00,169.31,169.36,169.22,169.31,8200.0,152.5123,152.5573,152.4312,152.5123,8200.0
2018-10-09 11:45:00,169.3,169.32,169.18,169.21,6709.0,152.5033,152.5213,152.3952,152.4222,6709.0
2018-10-09 11:50:00,169.23,169.47,169.21,169.34,8817.0,152.4402,152.6564,152.4222,152.5393,8817.0
2018-10-09 11:55:00,169.34,169.41,169.25,169.31,10874.0,152.5393,152.6024,152.4582,152.5123,10874.0
2018-10-09 12:00:00,169.29,169.46,169.27,169.31,9708.0,152.4943,152.6474,152.4763,152.5123,9708.0
2018-10-09 12:05:00,169.3,169.53,169.29,169.43,7160.0,152.5033,152.7105,152.4943,152.6204,7160.0
2018-10-09 12:10:00,169.4,169.46,169.24,169.24,6779.0,152.5934,152.6474,152.4492,152.4492,6779.0
2018-10-09 12:15:00,169.25,169.31,169.2,169.24,4259.0,152.4582,152.5123,152.4132,152.4492,4259.0
2018-10-09 12:20:00,169.25,169.36,169.25,169.25,6658.0,152.4582,152.5573,152.4582,152.4582,6658.0
2018-10-09 12:25:00,169.25,169.34,169.21,169.21,5261.0,152.4582,152.5393,152.4222,152.4222,5261.0
2018-10-09 12:30:00,169.18,169.21,169.07,169.13,9865.0,152.3952,152.4222,152.2961,152.3501,9865.0
2018-10-09 12:35:00,169.16,169.27,169.14,169.19,20709.0,152.3772,152.4763,152.3592,152.4042,20709.0
2018-10-09 12:40:00,169.2,169.22,168.93,168.95,12723.0,152.4132,152.4312,152.17,152.188,12723.0
2018-10-09 12:45:00,168.91,169.03,168.74,168.87,15523.0,152.152,152.2601,151.9988,152.1159,15523.0
2018-10-09 12:50:00,168.92,168.97,168.78,168.8,12009.0,152.161,152.206,152.0349,152.0529,12009.0
2018-10-09 12:55:00,168.77,168.92,168.75,168.75,9994.0,152.0259,152.161,152.0078,152.0078,9994.0
2018-10-09 13:00:00,168.75,168.75,168.55,168.66,10507.0,152.0078,152.0078,151.8277,151.9268,10507.0
2018-10-09 13:05:00,168.62,168.77,168.55,168.56,9406.0,151.8907,152.0259,151.8277,151.8367,9406.0
2018-10-09 13:10:00,168.56,168.87,168.56,168.86,34313.0,151.8367,152.1159,151.8367,152.1069,34313.0
2018-10-09 13:15:00,168.86,169.0,168.82,168.86,32362.0,152.1069,152.233,152.0709,152.1069,32362.0
2018-10-09 13:20:00,168.86,168.92,168.8,168.85,38705.0,152.1069,152.161,152.0529,152.0979,38705.0
2018-10-09 13:25:00,168.86,168.86,168.61,168.63,25708.0,152.1069,152.1069,151.8817,151.8998,25708.0
2018-10-09 13:30:00,168.63,168.64,168.47,168.59,12726.0,151.8998,151.9088,151.7556,151.8637,12726.0
2018-10-09 13:35:00,168.6,168.6,168.36,168.44,18596.0,151.8727,151.8727,151.6565,151.7286,18596.0
2018-10-09 13:40:00,168.44,168.48,168.18,168.26,15856.0,151.7286,151.7646,151.4944,151.5665,15856.0
2018-10-09 13:45:00,168.22,168.38,168.19,168.35,13636.0,151.5304,151.6746,151.5034,151.6475,13636.0
2018-10-09 13:50:00,168.31,168.38,168.27,168.36,12755.0,151.6115,151.6746,151.5755,151.6565,12755.0
2018-10-09 13:55:00,168.36,168.54,168.36,168.49,9580.0,151.6565,151.8187,151.6565,151.7736,9580.0
2018-10-09 14:00:00,168.49,168.51,168.24,168.24,20441.0,151.7736,151.7917,151.5484,151.5484,20441.0
2018-10-09 14:05:00,168.18,168.35,168.11,168.33,10382.0,151.4944,151.6475,151.4313,151.6295,10382.0
2018-10-09 14:10:00,168.4,168.4,168.17,168.3,41939.0,151.6926,151.6926,151.4854,151.6025,41939.0
2018-10-09 14:15:00,168.3,168.37,168.14,168.17,44407.0,151.6025,151.6655,151.4584,151.4854,44407.0
2018-10-09 14:20:00,168.14,168.31,168.14,168.29,18576.0,151.4584,151.6115,151.4584,151.5935,18576.0
2018-10-09 14:25:00,168.26,168.32,168.22,168.3,11487.0,151.5665,151.6205,151.5304,151.6025,11487.0
2018-10-09 14:30:00,168.3,168.33,168.23,168.29,14375.0,151.6025,151.6295,151.5394,151.5935,14375.0
2018-10-09 14:35:00,168.26,168.43,168.25,168.43,21272.0,151.5665,151.7196,151.5575,151.7196,21272.0
2018-10-09 14:40:00,168.43,168.47,168.29,168.46,41880.0,151.7196,151.7556,151.5935,151.7466,41880.0
2018-10-09 14:45:00,168.46,168.46,168.24,168.45,37942.0,151.7466,151.7466,151.5484,151.7376,37942.0
2018-10-09 14:50:00,168.45,168.78,168.45,168.67,27192.0,151.7376,152.0349,151.7376,151.9358,27192.0
2018-10-09 14:55:00,168.7,168.79,168.68,168.7,33735.0,151.9628,152.0439,151.9448,151.9628,33735.0
2018-10-09 15:00:00,168.72,168.73,168.63,168.68,30090.0,151.9808,151.9898,151.8998,151.9448,30090.0
2018-10-09 15:05:00,168.71,168.86,168.68,168.82,30483.0,151.9718,152.1069,151.9448,152.0709,30483.0
2018-10-09 15:10:00,168.82,168.86,168.73,168.82,8848.0,152.0709,152.1069,151.9898,152.0709,8848.0
2018-10-09 15:15:00,168.79,168.88,168.79,168.83,7094.0,152.0439,152.1249,152.0439,152.0799,7094.0
2018-10-09 15:20:00,168.85,168.86,168.59,168.61,14035.0,152.0979,152.1069,151.8637,151.8817,14035.0
2018-10-09 15:25:00,168.66,168.75,168.65,168.75,9465.0,151.9268,152.0078,151.9178,152.0078,9465.0
2018-10-09 15:30:00,168.74,168.89,168.73,168.86,14136.0,151.9988,152.134,151.9898,152.1069,14136.0
2018-10-09 15:35:00,168.89,168.98,168.82,168.92,14443.0,152.134,152.215,152.0709,152.161,14443.0
2018-10-09 15:40:00,168.91,168.98,168.87,168.92,21264.0,152.152,152.215,152.1159,152.161,21264.0
2018-10-09 15:45:00,168.94,169.23,168.94,169.2,26815.0,152.179,152.4402,152.179,152.4132,26815.0
2018-10-09 15:50:00,169.17,169.17,168.87,168.99,35220.0,152.3862,152.3862,152.1159,152.224,35220.0
2018-10-09 15:55:00,168.98,168.98,168.77,168.81,67491.0,152.215,152.215,152.0259,152.0619,67491.0
2018-10-10 09:30:00,168.5,168.63,167.24,167.93,56165.0,151.7827,151.8998,150.6477,151.2692,56165.0
2018-10-10 09:35:00,167.73,167.78,167.31,167.53,8837.0,151.089,151.1341,150.7107,150.9089,8837.0
2018-10-10 09:40:00,167.55,167.56,167.22,167.26,9596.0,150.9269,150.9359,150.6296,150.6657,9596.0
2018-10-10 09:45:00,167.22,167.37,167.15,167.21,19415.0,150.6296,150.7648,150.5666,150.6206,19415.0
2018-10-10 09:50:00,167.15,167.37,167.15,167.23,25531.0,150.5666,150.7648,150.5666,150.6387,25531.0
2018-10-10 09:55:00,167.15,167.26,167.12,167.23,74140.0,150.5666,150.6657,150.5396,150.6387,74140.0
2018-10-10 10:00:00,167.24,167.31,165.84,165.94,34174.0,150.6477,150.7107,149.3866,149.4766,34174.0
2018-10-10 10:05:00,165.96,166.45,165.91,166.39,15583.0,149.4947,149.936,149.4496,149.882,15583.0
2018-10-10 10:10:00,166.37,166.6,166.06,166.14,21907.0,149.864,150.0712,149.5847,149.6568,21907.0
2018-10-10 10:15:00,166.06,166.36,166.04,166.31,12381.0,149.5847,149.855,149.5667,149.8099,12381.0
2018-10-10 10:20:00,166.32,166.87,166.32,166.84,13641.0,149.8189,150.3144,149.8189,150.2873,13641.0
2018-10-10 10:25:00,166.84,166.95,166.53,166.57,11777.0,150.2873,150.3864,150.0081,150.0441,11777.0
2018-10-10 10:30:00,166.51,166.76,166.43,166.43,9124.0,149.9901,150.2153,149.918,149.918,9124.0
2018-10-10 10:35:00,166.45,166.54,166.28,166.34,11372.0,149.936,150.0171,149.7829,149.8369,11372.0
2018-10-10 10:40:00,166.35,166.39,166.14,166.29,16021.0,149.846,149.882,149.6568,149.7919,16021.0
2018-10-10 10:45:00,166.32,166.46,166.27,166.37,32452.0,149.8189,149.945,149.7739,149.864,32452.0
2018-10-10 10:50:00,166.37,166.68,166.36,166.56,14441.0,149.864,150.1432,149.855,150.0351,14441.0
2018-10-10 10:55:00,166.52,166.52,166.32,166.46,31500.0,149.9991,149.9991,149.8189,149.945,31500.0
2018-10-10 11:00:00,166.45,166.47,166.05,166.05,16448.0,149.936,149.9541,149.5757,149.5757,16448.0
2018-10-10 11:05:00,165.95,165.95,165.35,165.4,19073.0,149.4856,149.4856,148.9452,148.9902,19073.0
2018-10-10 11:10:00,165.44,165.66,165.38,165.48,22944.0,149.0262,149.2244,148.9722,149.0623,22944.0
2018-10-10 11:15:00,165.39,165.55,165.31,165.41,22195.0,148.9812,149.1253,148.9091,148.9992,22195.0
2018-10-10 11:20:00,165.43,165.48,165.16,165.29,27787.0,149.0172,149.0623,148.774,148.8911,27787.0
2018-10-10 11:25:00,165.31,165.66,165.28,165.58,18678.0,148.9091,149.2244,148.8821,149.1524,18678.0
2018-10-10 11:30:00,165.53,165.55,165.24,165.29,19970.0,149.1073,149.1253,148.8461,148.8911,19970.0
2018-10-10 11:35:00,165.3,165.31,164.84,165.0,22557.0,148.9001,148.9091,148.4858,148.6299,22557.0
2018-10-10 11:40:00,164.93,165.11,164.91,165.07,12680.0,148.5668,148.729,148.5488,148.6929,12680.0
2018-10-10 11:45:00,165.07,165.39,164.96,165.39,18789.0,148.6929,148.9812,148.5939,148.9812,18789.0
2018-10-10 11:50:00,165.43,165.43,165.02,165.12,35185.0,149.0172,149.0172,148.6479,148.738,35185.0
2018-10-10 11:55:00,165.12,165.17,164.95,164.95,11269.0,148.738,148.783,148.5849,148.5849,11269.0
2018-10-10 12:00:00,164.9,165.06,164.9,164.98,12043.0,148.5398,148.6839,148.5398,148.6119,12043.0
2018-10-10 12:05:00,165.0,165.0,164.55,164.89,22657.0,148.6299,148.6299,148.2245,148.5308,22657.0
2018-10-10 12:10:00,164.84,165.09,164.67,165.09,21507.0,148.4858,148.711,148.3326,148.711,21507.0
2018-10-10 12:15:00,165.06,165.78,165.06,165.74,44336.0,148.6839,149.3325,148.6839,149.2965,44336.0
2018-10-10 12:20:00,165.77,165.77,165.31,165.45,8748.0,149.3235,149.3235,148.9091,149.0352,8748.0
2018-10-10 12:25:00,165.44,165.5,165.23,165.41,12814.0,149.0262,149.0803,148.8371,148.9992,12814.0
2018-10-10 12:30:00,165.42,165.49,165.09,165.19,16506.0,149.0082,149.0713,148.711,148.801,16506.0
2018-10-10 12:35:00,165.19,165.26,164.96,165.08,17563.0,148.801,148.8641,148.5939,148.702,17563.0
2018-10-10 12:40:00,165.07,165.17,165.01,165.09,10539.0,148.6929,148.783,148.6389,148.711,10539.0
2018-10-10 12:45:00,165.13,165.31,165.13,165.26,8948.0,148.747,148.9091,148.747,148.8641,8948.0
2018-10-10 12:50:00,165.28,165.5,165.28,165.48,9786.0,148.8821,149.0803,148.8821,149.0623,9786.0
2018-10-10 12:55:00,165.49,165.57,165.13,165.14,6705.0,149.0713,149.1433,148.747,148.756,6705.0
2018-10-10 13:00:00,165.01,165.02,164.52,164.53,14195.0,148.6389,148.6479,148.1975,148.2065,14195.0
2018-10-10 13:05:00,164.52,164.96,164.52,164.95,11461.0,148.1975,148.5939,148.1975,148.5849,11461.0
2018-10-10 13:10:00,164.9,165.3,164.86,165.3,9419.0,148.5398,148.9001,148.5038,148.9001,9419.0
2018-10-10 13:15:00,165.27,165.48,165.15,165.47,6996.0,148.8731,149.0623,148.765,149.0533,6996.0
2018-10-10 13:20:00,165.48,165.58,165.33,165.53,6505.0,149.0623,149.1524,148.9272,149.1073,6505.0
2018-10-10 13:25:00,165.59,165.59,165.23,165.42,8541.0,149.1614,149.1614,148.8371,149.0082,8541.0
2018-10-10 13:30:00,165.39,165.48,165.22,165.46,8348.0,148.9812,149.0623,148.8281,149.0443,8348.0
2018-10-10 13:35:00,165.52,165.52,165.24,165.42,8694.0,149.0983,149.0983,148.8461,149.0082,8694.0
2018-10-10 13:40:00,165.4,165.42,165.19,165.27,7566.0,148.9902,149.0082,148.801,148.8731,7566.0
2018-10-10 13:45:00,165.28,165.61,165.28,165.55,9763.0,148.8821,149.1794,148.8821,149.1253,9763.0
2018-10-10 13:50:00,165.56,165.56,165.28,165.28,8515.0,149.1343,149.1343,148.8821,148.8821,8515.0
2018-10-10 13:55:00,165.34,165.34,165.12,165.25,14322.0,148.9362,148.9362,148.738,148.8551,14322.0
2018-10-10 14:00:00,165.24,165.29,164.98,165.03,13867.0,148.8461,148.8911,148.6119,148.6569,13867.0
2018-10-10 14:05:00,165.02,165.02,164.5,164.55,11864.0,148.6479,148.6479,148.1795,148.2245,11864.0
2018-10-10 14:10:00,164.6,164.82,164.47,164.62,11497.0,148.2696,148.4678,148.1525,148.2876,11497.0
2018-10-10 14:15:00,164.63,164.98,164.62,164.87,11431.0,148.2966,148.6119,148.2876,148.5128,11431.0
2018-10-10 14:20:00,164.83,164.89,164.53,164.77,12166.0,148.4768,148.5308,148.2065,148.4227,12166.0
2018-10-10 14:25:00,164.78,164.8,164.5,164.76,9752.0,148.4317,148.4497,148.1795,148.4137,9752.0
2018-10-10 14:30:00,164.69,164.88,164.69,164.71,14576.0,148.3507,148.5218,148.3507,148.3687,14576.0
2018-10-10 14:35:00,164.72,164.8,164.32,164.42,12415.0,148.3777,148.4497,148.0174,148.1074,12415.0
2018-10-10 14:40:00,164.4,164.47,164.17,164.19,10962.0,148.0894,148.1525,147.8822,147.9003,10962.0
2018-10-10 14:45:00,164.19,164.43,164.1,164.28,11626.0,147.9003,148.1164,147.8192,147.9813,11626.0
2018-10-10 14:50:00,164.23,164.56,164.21,164.39,12489.0,147.9363,148.2335,147.9183,148.0804,12489.0
2018-10-10 14:55:00,164.37,164.51,164.23,164.39,19112.0,148.0624,148.1885,147.9363,148.0804,19112.0
2018-10-10 15:00:00,164.37,164.37,164.06,164.06,22467.0,148.0624,148.0624,147.7832,147.7832,22467.0
2018-10-10 15:05:00,164.03,164.11,163.76,163.86,34323.0,147.7561,147.8282,147.5129,147.603,34323.0
2018-10-10 15:10:00,163.82,163.82,163.32,163.46,26155.0,147.567,147.567,147.1166,147.2427,26155.0
2018-10-10 15:15:00,163.46,163.62,163.21,163.24,18229.0,147.2427,147.3868,147.0175,147.0445,18229.0
2018-10-10 15:20:00,163.24,163.8,163.23,163.79,17832.0,147.0445,147.549,147.0355,147.5399,17832.0
2018-10-10 15:25:00,163.79,163.79,163.5,163.76,16684.0,147.5399,147.5399,147.2787,147.5129,16684.0
2018-10-10 15:30:00,163.76,163.78,163.38,163.38,22469.0,147.5129,147.5309,147.1706,147.1706,22469.0
2018-10-10 15:35:00,163.35,163.37,162.91,162.91,28937.0,147.1436,147.1616,146.7472,146.7472,28937.0
2018-10-10 15:40:00,162.86,162.87,162.56,162.78,42134.0,146.7022,146.7112,146.432,146.6301,42134.0
2018-10-10 15:45:00,162.75,163.42,162.35,163.42,60683.0,146.6031,147.2067,146.2428,147.2067,60683.0
2018-10-10 15:50:00,163.39,163.39,162.43,162.43,52507.0,147.1796,147.1796,146.3149,146.3149,52507.0
2018-10-10 15:55:00,162.41,162.41,161.58,161.77,200008.0,146.2969,146.2969,145.5492,145.7204,200008.0
2018-10-11 09:30:00,161.12,161.12,160.34,160.87,94230.0,145.1348,145.1348,144.4322,144.9096,94230.0
2018-10-11 09:35:00,160.96,160.98,160.23,160.24,39237.0,144.9907,145.0087,144.3331,144.3421,39237.0
2018-10-11 09:40:00,160.24,160.63,160.19,160.24,42986.0,144.3421,144.6935,144.2971,144.3421,42986.0
2018-10-11 09:45:00,160.24,161.12,160.14,161.12,50747.0,144.3421,145.1348,144.2521,145.1348,50747.0
2018-10-11 09:50:00,161.08,161.54,160.99,161.29,40813.0,145.0988,145.5132,145.0177,145.288,40813.0
2018-10-11 09:55:00,161.42,161.47,161.02,161.07,46880.0,145.4051,145.4501,145.0448,145.0898,46880.0
2018-10-11 10:00:00,161.07,161.3,160.72,160.74,59485.0,145.0898,145.297,144.7745,144.7925,59485.0
2018-10-11 10:05:00,160.78,160.86,160.17,160.64,62709.0,144.8286,144.9006,144.2791,144.7025,62709.0
2018-10-11 10:10:00,160.6,160.61,160.11,160.12,40978.0,144.6664,144.6754,144.225,144.2341,40978.0
2018-10-11 10:15:00,160.08,160.1,159.56,160.04,51788.0,144.198,144.216,143.7296,144.162,51788.0
2018-10-11 10:20:00,160.0,160.12,159.7,159.76,35652.0,144.126,144.2341,143.8557,143.9098,35652.0
2018-10-11 10:25:00,159.7,160.18,159.65,160.01,39994.0,143.8557,144.2881,143.8107,144.135,39994.0
2018-10-11 10:30:00,160.0,160.36,159.85,159.87,35946.0,144.126,144.4502,143.9908,144.0089,35946.0
2018-10-11 10:35:00,159.91,160.21,159.74,159.9,37232.0,144.0449,144.3151,143.8918,144.0359,37232.0
2018-10-11 10:40:00,159.87,160.05,159.66,159.96,33568.0,144.0089,144.171,143.8197,144.0899,33568.0
2018-10-11 10:45:00,159.95,160.09,159.37,159.37,26135.0,144.0809,144.207,143.5585,143.5585,26135.0
2018-10-11 10:50:00,159.3,159.69,159.21,159.34,26549.0,143.4954,143.8467,143.4143,143.5314,26549.0
2018-10-11 10:55:00,159.34,159.68,159.33,159.41,26306.0,143.5314,143.8377,143.5224,143.5945,26306.0
2018-10-11 11:00:00,159.4,159.47,158.13,158.28,33467.0,143.5855,143.6485,142.4415,142.5766,33467.0
2018-10-11 11:05:00,158.34,159.06,158.27,158.87,23372.0,142.6307,143.2792,142.5676,143.1081,23372.0
2018-10-11 11:10:00,158.82,158.87,158.28,158.38,24823.0,143.063,143.1081,142.5766,142.6667,24823.0
2018-10-11 11:15:00,158.43,158.78,158.25,158.5,55697.0,142.7117,143.027,142.5496,142.7748,55697.0
2018-10-11 11:20:00,158.57,158.93,158.54,158.68,62996.0,142.8378,143.1621,142.8108,142.9369,62996.0
2018-10-11 11:25:00,158.67,158.88,158.43,158.53,47578.0,142.9279,143.1171,142.7117,142.8018,47578.0
2018-10-11 11:30:00,158.56,158.69,158.14,158.59,47286.0,142.8288,142.9459,142.4505,142.8558,47286.0
2018-10-11 11:35:00,158.58,158.58,157.87,158.04,52806.0,142.8468,142.8468,142.2073,142.3604,52806.0
2018-10-11 11:40:00,158.12,158.65,158.1,158.63,58621.0,142.4325,142.9099,142.4145,142.8919,58621.0
2018-10-11 11:45:00,158.63,159.12,158.31,159.04,55430.0,142.8919,143.3333,142.6036,143.2612,55430.0
2018-10-11 11:50:00,159.06,159.46,158.86,159.2,31000.0,143.2792,143.6395,143.0991,143.4053,31000.0
2018-10-11 11:55:00,159.25,159.32,158.76,158.78,45777.0,143.4504,143.5134,143.009,143.027,45777.0
2018-10-11 12:00:00,158.8,159.19,158.73,158.94,17544.0,143.045,143.3963,142.982,143.1711,17544.0
2018-10-11 12:05:00,159.01,159.15,158.8,158.87,49340.0,143.2342,143.3603,143.045,143.1081,49340.0
2018-10-11 12:10:00,158.83,159.34,158.83,159.3,21308.0,143.072,143.5314,143.072,143.4954,21308.0
2018-10-11 12:15:00,159.28,159.61,159.28,159.54,19600.0,143.4774,143.7747,143.4774,143.7116,19600.0
2018-10-11 12:20:00,159.58,159.93,159.58,159.86,28132.0,143.7476,144.0629,143.7476,143.9998,28132.0
2018-10-11 12:25:00,159.88,159.88,159.3,159.3,47669.0,144.0179,144.0179,143.4954,143.4954,47669.0
2018-10-11 12:30:00,159.28,159.53,159.21,159.4,20187.0,143.4774,143.7026,143.4143,143.5855,20187.0
2018-10-11 12:35:00,159.4,159.58,159.31,159.33,16799.0,143.5855,143.7476,143.5044,143.5224,16799.0
2018-10-11 12:40:00,159.35,159.56,159.31,159.5,18372.0,143.5404,143.7296,143.5044,143.6756,18372.0
2018-10-11 12:45:00,159.57,159.57,159.01,159.06,19752.0,143.7386,143.7386,143.2342,143.2792,19752.0
2018-10-11 12:50:00,159.02,159.27,158.79,159.16,30151.0,143.2432,143.4684,143.036,143.3693,30151.0
2018-10-11 12:55:00,159.24,159.33,159.02,159.14,22349.0,143.4414,143.5224,143.2432,143.3513,22349.0
2018-10-11 13:00:00,159.1,159.14,158.58,158.62,20801.0,143.3153,143.3513,142.8468,142.8829,20801.0
2018-10-11 13:05:00,158.66,159.09,158.66,158.99,16560.0,142.9189,143.3062,142.9189,143.2162,16560.0
2018-10-11 13:10:00,159.07,159.41,158.85,159.35,20941.0,143.2882,143.5945,143.0901,143.5404,20941.0
2018-10-11 13:15:00,159.39,159.82,159.35,159.74,16128.0,143.5765,143.9638,143.5404,143.8918,16128.0
2018-10-11 13:20:00,159.71,159.9,159.55,159.59,15491.0,143.8647,144.0359,143.7206,143.7566,15491.0
2018-10-11 13:25:00,159.58,159.75,159.39,159.71,17778.0,143.7476,143.9008,143.5765,143.8647,17778.0
2018-10-11 13:30:00,159.72,159.84,159.37,159.39,12150.0,143.8737,143.9818,143.5585,143.5765,12150.0
2018-10-11 13:35:00,159.4,159.41,159.2,159.38,15251.0,143.5855,143.5945,143.4053,143.5675,15251.0
2018-10-11 13:40:00,159.42,159.51,159.1,159.21,13151.0,143.6035,143.6846,143.3153,143.4143,13151.0
2018-10-11 13:45:00,159.2,159.23,158.89,158.89,14853.0,143.4053,143.4324,143.1261,143.1261,14853.0
2018-10-11 13:50:00,158.88,158.88,158.56,158.82,26404.0,143.1171,143.1171,142.8288,143.063,26404.0
2018-10-11 13:55:00,158.79,159.13,158.64,159.09,16799.0,143.036,143.3423,142.9009,143.3062,16799.0
2018-10-11 14:00:00,159.08,159.25,158.76,159.04,19948.0,143.2972,143.4504,143.009,143.2612,19948.0
2018-10-11 14:05:00,159.11,159.2,158.69,158.72,13788.0,143.3243,143.4053,142.9459,142.973,13788.0
2018-10-11 14:10:00,158.7,158.84,158.35,158.41,26932.0,142.9549,143.081,142.6397,142.6937,26932.0
2018-10-11 14:15:00,158.43,158.58,158.22,158.39,17048.0,142.7117,142.8468,142.5226,142.6757,17048.0
2018-10-11 14:20:00,158.34,158.67,158.16,158.17,40822.0,142.6307,142.9279,142.4685,142.4775,40822.0
2018-10-11 14:25:00,158.15,158.52,158.0,158.09,33267.0,142.4595,142.7928,142.3244,142.4055,33267.0
2018-10-11 14:30:00,158.11,158.14,157.63,157.64,27789.0,142.4235,142.4505,141.9911,142.0001,27789.0
2018-10-11 14:35:00,157.66,157.66,157.0,157.21,51067.0,142.0181,142.0181,141.4236,141.6128,51067.0
2018-10-11 14:40:00,157.15,157.19,156.0,156.09,43346.0,141.5587,141.5947,140.5228,140.6039,43346.0
2018-10-11 14:45:00,156.02,156.33,155.11,156.13,49910.0,140.5408,140.8201,139.7211,140.6399,49910.0
2018-10-11 14:50:00,156.06,157.3,156.06,157.01,66810.0,140.5769,141.6938,140.5769,141.4326,66810.0
2018-10-11 14:55:00,156.89,156.89,156.32,156.58,40494.0,141.3245,141.3245,140.8111,141.0453,40494.0
2018-10-11 15:00:00,156.6,156.84,156.17,156.74,55746.0,141.0633,141.2795,140.6759,141.1894,55746.0
2018-10-11 15:05:00,156.74,156.8,156.46,156.5,46841.0,141.1894,141.2434,140.9372,140.9732,46841.0
2018-10-11 15:10:00,156.57,157.42,156.34,157.31,48362.0,141.0363,141.8019,140.8291,141.7028,48362.0
2018-10-11 15:15:00,157.31,158.24,157.09,158.2,41705.0,141.7028,142.5406,141.5047,142.5045,41705.0
2018-10-11 15:20:00,158.27,158.55,157.88,158.26,39600.0,142.5676,142.8198,142.2163,142.5586,39600.0
2018-10-11 15:25:00,158.17,158.21,157.82,157.91,37263.0,142.4775,142.5135,142.1622,142.2433,37263.0
2018-10-11 15:30:00,157.9,158.18,157.66,157.71,37964.0,142.2343,142.4865,142.0181,142.0632,37964.0
2018-10-11 15:35:00,157.66,157.87,157.13,157.52,56312.0,142.0181,142.2073,141.5407,141.892,56312.0
2018-10-11 15:40:00,157.53,157.53,156.88,156.93,63975.0,141.901,141.901,141.3155,141.3605,63975.0
2018-10-11 15:45:00,156.89,157.16,156.15,156.28,78888.0,141.3245,141.5677,140.6579,140.775,78888.0
2018-10-11 15:50:00,156.25,156.86,156.13,156.5,87112.0,140.748,141.2975,140.6399,140.9732,87112.0
2018-10-11 15:55:00,156.47,156.7,155.76,156.0,241493.0,140.9462,141.1534,140.3066,140.5228,241493.0
2018-10-12 09:30:00,159.59,159.59,158.73,158.97,78417.0,143.7566,143.7566,142.982,143.1981,78417.0
2018-10-12 09:35:00,158.89,159.83,158.69,159.65,56953.0,143.1261,143.9728,142.9459,143.8107,56953.0
2018-10-12 09:40:00,159.69,159.69,158.59,158.59,19020.0,143.8467,143.8467,142.8558,142.8558,19020.0
2018-10-12 09:45:00,158.72,159.63,158.72,159.34,47730.0,142.973,143.7927,142.973,143.5314,47730.0
2018-10-12 09:50:00,159.34,159.35,158.93,159.32,16492.0,143.5314,143.5404,143.1621,143.5134,16492.0
2018-10-12 09:55:00,159.28,159.54,159.21,159.25,22778.0,143.4774,143.7116,143.4143,143.4504,22778.0
2018-10-12 10:00:00,159.21,160.17,159.18,160.08,28191.0,143.4143,144.2791,143.3873,144.198,28191.0
2018-10-12 10:05:00,160.14,160.21,159.94,160.18,18663.0,144.2521,144.3151,144.0719,144.2881,18663.0
2018-10-12 10:10:00,160.2,160.23,159.84,159.97,43213.0,144.3061,144.3331,143.9818,144.0989,43213.0
2018-10-12 10:15:00,159.94,159.94,159.32,159.51,20233.0,144.0719,144.0719,143.5134,143.6846,20233.0
2018-10-12 10:20:00,159.49,159.56,159.17,159.17,33500.0,143.6666,143.7296,143.3783,143.3783,33500.0
2018-10-12 10:25:00,159.16,159.17,158.58,158.58,41601.0,143.3693,143.3783,142.8468,142.8468,41601.0
2018-10-12 10:30:00,158.64,158.75,158.48,158.69,42090.0,142.9009,143.0,142.7568,142.9459,42090.0
2018-10-12 10:35:00,158.69,159.07,158.64,158.94,47430.0,142.9459,143.2882,142.9009,143.1711,47430.0
2018-10-12 10:40:00,158.93,159.01,158.74,159.01,32544.0,143.1621,143.2342,142.991,143.2342,32544.0
2018-10-12 10:45:00,158.98,159.01,158.64,158.65,19667.0,143.2072,143.2342,142.9009,142.9099,19667.0
2018-10-12 10:50:00,158.62,159.15,158.58,159.14,24680.0,142.8829,143.3603,142.8468,143.3513,24680.0
2018-10-12 10:55:00,159.15,159.21,158.76,158.8,21438.0,143.3603,143.4143,143.009,143.045,21438.0
2018-10-12 11:00:00,158.84,159.01,158.78,158.78,33327.0,143.081,143.2342,143.027,143.027,33327.0
2018-10-12 11:05:00,158.73,159.23,158.7,159.15,12869.0,142.982,143.4324,142.9549,143.3603,12869.0
2018-10-12 11:10:00,159.14,159.41,159.13,159.29,15286.0,143.3513,143.5945,143.3423,143.4864,15286.0
2018-10-12 11:15:00,159.28,159.3,159.02,159.04,11924.0,143.4774,143.4954,143.2432,143.2612,11924.0
2018-10-12 11:20:00,159.01,159.27,158.98,159.04,11386.0,143.2342,143.4684,143.2072,143.2612,11386.0
2018-10-12 11:25:00,159.06,159.16,158.78,158.88,13750.0,143.2792,143.3693,143.027,143.1171,13750.0
2018-10-12 11:30:00,158.84,159.12,158.78,159.12,14508.0,143.081,143.3333,143.027,143.3333,14508.0
2018-10-12 11:35:00,159.07,159.07,158.71,158.88,13381.0,143.2882,143.2882,142.9639,143.1171,13381.0
2018-10-12 11:40:00,158.81,158.88,158.4,158.49,17645.0,143.054,143.1171,142.6847,142.7658,17645.0
2018-10-12 11:45:00,158.49,158.51,158.17,158.47,20308.0,142.7658,142.7838,142.4775,142.7478,20308.0
2018-10-12 11:50:00,158.54,158.66,158.26,158.5,13381.0,142.8108,142.9189,142.5586,142.7748,13381.0
2018-10-12 11:55:00,158.52,158.81,158.42,158.49,23713.0,142.7928,143.054,142.7027,142.7658,23713.0
2018-10-12 12:00:00,158.41,158.43,158.13,158.16,17140.0,142.6937,142.7117,142.4415,142.4685,17140.0
2018-10-12 12:05:00,158.19,158.3,158.06,158.24,13439.0,142.4955,142.5946,142.3784,142.5406,13439.0
2018-10-12 12:10:00,158.24,158.37,158.09,158.35,9671.0,142.5406,142.6577,142.4055,142.6397,9671.0
2018-10-12 12:15:00,158.33,158.34,158.0,158.01,22122.0,142.6216,142.6307,142.3244,142.3334,22122.0
2018-10-12 12:20:00,158.02,158.29,158.0,158.28,19990.0,142.3424,142.5856,142.3244,142.5766,19990.0
2018-10-12 12:25:00,158.28,158.33,158.0,158.22,38455.0,142.5766,142.6216,142.3244,142.5226,38455.0
2018-10-12 12:30:00,158.17,158.22,158.0,158.04,30865.0,142.4775,142.5226,142.3244,142.3604,30865.0
2018-10-12 12:35:00,158.02,158.03,157.64,157.64,32697.0,142.3424,142.3514,142.0001,142.0001,32697.0
2018-10-12 12:40:00,157.65,157.76,157.5,157.54,46225.0,142.0091,142.1082,141.874,141.91,46225.0
2018-10-12 12:45:00,157.55,157.77,157.5,157.55,30358.0,141.919,142.1172,141.874,141.919,30358.0
2018-10-12 12:50:00,157.53,157.88,157.5,157.88,15930.0,141.901,142.2163,141.874,142.2163,15930.0
2018-10-12 12:55:00,157.92,158.28,157.82,158.16,12773.0,142.2523,142.5766,142.1622,142.4685,12773.0
2018-10-12 13:00:00,158.18,158.35,157.9,158.29,13556.0,142.4865,142.6397,142.2343,142.5856,13556.0
2018-10-12 13:05:00,158.42,158.68,158.3,158.68,18592.0,142.7027,142.9369,142.5946,142.9369,18592.0
2018-10-12 13:10:00,158.63,158.77,158.32,158.38,21343.0,142.8919,143.018,142.6126,142.6667,21343.0
2018-10-12 13:15:00,158.44,158.48,158.13,158.18,7998.0,142.7207,142.7568,142.4415,142.4865,7998.0
2018-10-12 13:20:00,158.25,158.58,158.25,158.54,9835.0,142.5496,142.8468,142.5496,142.8108,9835.0
2018-10-12 13:25:00,158.53,158.58,158.1,158.1,13866.0,142.8018,142.8468,142.4145,142.4145,13866.0
2018-10-12 13:30:00,158.07,158.07,157.8,157.83,13768.0,142.3874,142.3874,142.1442,142.1713,13768.0
2018-10-12 13:35:00,157.8,157.83,157.5,157.69,10024.0,142.1442,142.1713,141.874,142.0451,10024.0
2018-10-12 13:40:00,157.7,157.9,157.5,157.87,21154.0,142.0541,142.2343,141.874,142.2073,21154.0
2018-10-12 13:45:00,157.91,158.35,157.85,158.3,13969.0,142.2433,142.6397,142.1893,142.5946,13969.0
2018-10-12 13:50:00,158.29,158.38,157.99,158.3,11927.0,142.5856,142.6667,142.3154,142.5946,11927.0
2018-10-12 13:55:00,158.27,158.32,158.05,158.08,10366.0,142.5676,142.6126,142.3694,142.3964,10366.0
2018-10-12 14:00:00,158.05,158.11,157.6,157.79,18556.0,142.3694,142.4235,141.9641,142.1352,18556.0
2018-10-12 14:05:00,157.74,157.89,157.52,157.59,20353.0,142.0902,142.2253,141.892,141.9551,20353.0
2018-10-12 14:10:00,157.58,157.64,157.39,157.41,43832.0,141.9461,142.0001,141.7749,141.7929,43832.0
2018-10-12 14:15:00,157.41,158.08,157.4,157.97,16520.0,141.7929,142.3964,141.7839,142.2974,16520.0
2018-10-12 14:20:00,157.99,158.06,157.75,157.9,15576.0,142.3154,142.3784,142.0992,142.2343,15576.0
2018-10-12 14:25:00,157.87,158.37,157.75,158.37,13235.0,142.2073,142.6577,142.0992,142.6577,13235.0
2018-10-12 14:30:00,158.33,158.34,157.93,157.97,13108.0,142.6216,142.6307,142.2613,142.2974,13108.0
2018-10-12 14:35:00,158.09,158.21,158.01,158.1,16378.0,142.4055,142.5135,142.3334,142.4145,16378.0
2018-10-12 14:40:00,158.09,158.2,157.68,157.74,12601.0,142.4055,142.5045,142.0361,142.0902,12601.0
2018-10-12 14:45:00,157.77,158.03,157.69,157.81,16514.0,142.1172,142.3514,142.0451,142.1532,16514.0
2018-10-12 14:50:00,157.83,158.49,157.76,158.41,15547.0,142.1713,142.7658,142.1082,142.6937,15547.0
2018-10-12 14:55:00,158.43,158.69,158.35,158.58,11054.0,142.7117,142.9459,142.6397,142.8468,11054.0
2018-10-12 15:00:00,158.59,158.63,158.24,158.51,20401.0,142.8558,142.8919,142.5406,142.7838,20401.0
2018-10-12 15:05:00,158.52,159.0,158.51,158.93,22598.0,142.7928,143.2252,142.7838,143.1621,22598.0
2018-10-12 15:10:00,158.97,159.17,158.85,158.91,22533.0,143.1981,143.3783,143.0901,143.1441,22533.0
2018-10-12 15:15:00,158.94,158.97,158.68,158.72,25024.0,143.1711,143.1981,142.9369,142.973,25024.0
2018-10-12 15:20:00,158.74,158.94,158.71,158.91,46815.0,142.991,143.1711,142.9639,143.1441,46815.0
2018-10-12 15:25:00,158.9,159.44,158.9,159.36,22501.0,143.1351,143.6215,143.1351,143.5495,22501.0
2018-10-12 15:30:00,159.38,159.65,159.23,159.61,45304.0,143.5675,143.8107,143.4324,143.7747,45304.0
2018-10-12 15:35:00,159.61,159.65,159.12,159.21,41078.0,143.7747,143.8107,143.3333,143.4143,41078.0
2018-10-12 15:40:00,159.21,159.63,159.2,159.62,44206.0,143.4143,143.7927,143.4053,143.7837,44206.0
2018-10-12 15:45:00,159.61,159.74,159.36,159.53,52531.0,143.7747,143.8918,143.5495,143.7026,52531.0
2018-10-12 15:50:00,159.54,159.91,159.54,159.76,77645.0,143.7116,144.0449,143.7116,143.9098,77645.0
2018-10-12 15:55:00,159.76,160.02,159.33,159.44,168320.0,143.9098,144.144,143.5224,143.6215,168320.0
2018-10-15 09:30:00,158.94,159.53,158.39,158.65,60435.0,143.1711,143.7026,142.6757,142.9099,60435.0
2018-10-15 09:35:00,158.53,158.89,158.4,158.4,13751.0,142.8018,143.1261,142.6847,142.6847,13751.0
2018-10-15 09:40:00,158.29,158.95,158.29,158.88,9826.0,142.5856,143.1801,142.5856,143.1171,9826.0
2018-10-15 09:45:00,158.98,159.19,158.89,159.03,10521.0,143.2072,143.3963,143.1261,143.2522,10521.0
2018-10-15 09:50:00,159.02,159.04,158.7,158.71,13777.0,143.2432,143.2612,142.9549,142.9639,13777.0
2018-10-15 09:55:00,158.77,159.15,158.62,158.77,13934.0,143.018,143.3603,142.8829,143.018,13934.0
2018-10-15 10:00:00,158.65,158.73,158.33,158.36,7730.0,142.9099,142.982,142.6216,142.6487,7730.0
2018-10-15 10:05:00,158.34,158.47,158.3,158.31,4527.0,142.6307,142.7478,142.5946,142.6036,4527.0
2018-10-15 10:10:00,158.3,158.63,158.23,158.25,19387.0,142.5946,142.8919,142.5316,142.5496,19387.0
2018-10-15 10:15:00,158.3,158.49,158.01,158.01,4634.0,142.5946,142.7658,142.3334,142.3334,4634.0
2018-10-15 10:20:00,158.1,158.34,158.02,158.28,6622.0,142.4145,142.6307,142.3424,142.5766,6622.0
2018-10-15 10:25:00,158.27,158.45,158.23,158.34,11337.0,142.5676,142.7297,142.5316,142.6307,11337.0
2018-10-15 10:30:00,158.31,158.46,158.21,158.4,7951.0,142.6036,142.7387,142.5135,142.6847,7951.0
2018-10-15 10:35:00,158.34,158.52,158.32,158.4,8349.0,142.6307,142.7928,142.6126,142.6847,8349.0
2018-10-15 10:40:00,158.37,158.48,158.28,158.33,7551.0,142.6577,142.7568,142.5766,142.6216,7551.0
2018-10-15 10:45:00,158.28,158.39,158.22,158.29,9082.0,142.5766,142.6757,142.5226,142.5856,9082.0
2018-10-15 10:50:00,158.25,158.51,158.14,158.49,8657.0,142.5496,142.7838,142.4505,142.7658,8657.0
2018-10-15 10:55:00,158.45,158.73,158.45,158.71,8670.0,142.7297,142.982,142.7297,142.9639,8670.0
2018-10-15 11:00:00,158.75,158.86,158.69,158.76,15658.0,143.0,143.0991,142.9459,143.009,15658.0
2018-10-15 11:05:00,158.82,159.0,158.79,158.96,11825.0,143.063,143.2252,143.036,143.1891,11825.0
2018-10-15 11:10:00,158.93,159.16,158.89,159.05,9486.0,143.1621,143.3693,143.1261,143.2702,9486.0
2018-10-15 11:15:00,159.08,159.24,159.03,159.03,8067.0,143.2972,143.4414,143.2522,143.2522,8067.0
2018-10-15 11:20:00,159.06,159.17,159.02,159.14,7520.0,143.2792,143.3783,143.2432,143.3513,7520.0
2018-10-15 11:25:00,159.09,159.62,158.98,159.6,8943.0,143.3062,143.7837,143.2072,143.7656,8943.0
2018-10-15 11:30:00,159.61,159.61,159.27,159.4,17933.0,143.7747,143.7747,143.4684,143.5855,17933.0
2018-10-15 11:35:00,159.36,159.47,159.28,159.34,6016.0,143.5495,143.6485,143.4774,143.5314,6016.0
2018-10-15 11:40:00,159.38,159.42,159.19,159.31,4845.0,143.5675,143.6035,143.3963,143.5044,4845.0
2018-10-15 11:45:00,159.28,159.3,159.06,159.22,4659.0,143.4774,143.4954,143.2792,143.4233,4659.0
2018-10-15 11:50:00,159.22,159.28,158.77,158.78,6495.0,143.4233,143.4774,143.018,143.027,6495.0
2018-10-15 11:55:00,158.79,158.88,158.61,158.64,6305.0,143.036,143.1171,142.8739,142.9009,6305.0
2018-10-15 12:00:00,158.67,158.75,158.48,158.75,8325.0,142.9279,143.0,142.7568,143.0,8325.0
2018-10-15 12:05:00,158.75,158.78,158.47,158.51,11075.0,143.0,143.027,142.7478,142.7838,11075.0
2018-10-15 12:10:00,158.52,158.58,158.35,158.4,6715.0,142.7928,142.8468,142.6397,142.6847,6715.0
2018-10-15 12:15:00,158.42,158.57,158.3,158.51,7650.0,142.7027,142.8378,142.5946,142.7838,7650.0
2018-10-15 12:20:00,158.49,158.69,158.45,158.66,5320.0,142.7658,142.9459,142.7297,142.9189,5320.0
2018-10-15 12:25:00,158.68,158.76,158.56,158.69,9061.0,142.9369,143.009,142.8288,142.9459,9061.0
2018-10-15 12:30:00,158.72,158.95,158.71,158.93,8902.0,142.973,143.1801,142.9639,143.1621,8902.0
2018-10-15 12:35:00,158.97,159.07,158.96,159.05,8970.0,143.1981,143.2882,143.1891,143.2702,8970.0
2018-10-15 12:40:00,159.0,159.05,158.9,158.93,5324.0,143.2252,143.2702,143.1351,143.1621,5324.0
2018-10-15 12:45:00,158.96,158.97,158.68,158.91,10173.0,143.1891,143.1981,142.9369,143.1441,10173.0
2018-10-15 12:50:00,158.9,158.99,158.83,158.87,3360.0,143.1351,143.2162,143.072,143.1081,3360.0
2018-10-15 12:55:00,158.84,158.91,158.74,158.77,5162.0,143.081,143.1441,142.991,143.018,5162.0
2018-10-15 13:00:00,158.8,159.08,158.78,159.08,5674.0,143.045,143.2972,143.027,143.2972,5674.0
2018-10-15 13:05:00,159.08,159.21,159.07,159.1,8954.0,143.2972,143.4143,143.2882,143.3153,8954.0
2018-10-15 13:10:00,159.12,159.23,159.09,159.18,3117.0,143.3333,143.4324,143.3062,143.3873,3117.0
2018-10-15 13:15:00,159.15,159.18,158.97,159.05,5603.0,143.3603,143.3873,143.1981,143.2702,5603.0
2018-10-15 13:20:00,158.99,158.99,158.8,158.8,3386.0,143.2162,143.2162,143.045,143.045,3386.0
2018-10-15 13:25:00,158.81,158.87,158.74,158.84,3700.0,143.054,143.1081,142.991,143.081,3700.0
2018-10-15 13:30:00,158.79,159.18,158.73,159.17,6780.0,143.036,143.3873,142.982,143.3783,6780.0
2018-10-15 13:35:00,159.16,159.18,159.09,159.18,6501.0,143.3693,143.3873,143.3062,143.3873,6501.0
2018-10-15 13:40:00,159.16,159.42,159.12,159.39,5010.0,143.3693,143.6035,143.3333,143.5765,5010.0
2018-10-15 13:45:00,159.35,159.4,159.27,159.33,5000.0,143.5404,143.5855,143.4684,143.5224,5000.0
2018-10-15 13:50:00,159.46,159.46,159.09,159.2,8949.0,143.6395,143.6395,143.3062,143.4053,8949.0
2018-10-15 13:55:00,159.2,159.26,159.09,159.1,5628.0,143.4053,143.4594,143.3062,143.3153,5628.0
2018-10-15 14:00:00,159.1,159.16,158.88,159.05,7137.0,143.3153,143.3693,143.1171,143.2702,7137.0
2018-10-15 14:05:00,159.05,159.05,158.86,158.87,5657.0,143.2702,143.2702,143.0991,143.1081,5657.0
2018-10-15 14:10:00,158.93,158.93,158.6,158.64,7330.0,143.1621,143.1621,142.8649,142.9009,7330.0
2018-10-15 14:15:00,158.66,158.75,158.59,158.63,6472.0,142.9189,143.0,142.8558,142.8919,6472.0
2018-10-15 14:20:00,158.61,158.79,158.6,158.64,10438.0,142.8739,143.036,142.8649,142.9009,10438.0
2018-10-15 14:25:00,158.64,158.64,158.45,158.46,4907.0,142.9009,142.9009,142.7297,142.7387,4907.0
2018-10-15 14:30:00,158.45,158.59,158.33,158.53,12178.0,142.7297,142.8558,142.6216,142.8018,12178.0
2018-10-15 14:35:00,158.55,158.67,158.46,158.66,9567.0,142.8198,142.9279,142.7387,142.9189,9567.0
2018-10-15 14:40:00,158.67,159.05,158.67,159.05,7540.0,142.9279,143.2702,142.9279,143.2702,7540.0
2018-10-15 14:45:00,159.01,159.14,158.95,159.14,9369.0,143.2342,143.3513,143.1801,143.3513,9369.0
2018-10-15 14:50:00,159.15,159.31,159.13,159.24,9712.0,143.3603,143.5044,143.3423,143.4414,9712.0
2018-10-15 14:55:00,159.25,159.26,159.03,159.04,9714.0,143.4504,143.4594,143.2522,143.2612,9714.0
2018-10-15 15:00:00,159.09,159.19,158.96,159.16,15616.0,143.3062,143.3963,143.1891,143.3693,15616.0
2018-10-15 15:05:00,159.14,159.28,158.92,158.97,15676.0,143.3513,143.4774,143.1531,143.1981,15676.0
2018-10-15 15:10:00,158.97,159.0,158.52,158.56,16804.0,143.1981,143.2252,142.7928,142.8288,16804.0
2018-10-15 15:15:00,158.56,158.7,158.28,158.3,24635.0,142.8288,142.9549,142.5766,142.5946,24635.0
2018-10-15 15:20:00,158.28,158.45,158.2,158.41,15354.0,142.5766,142.7297,142.5045,142.6937,15354.0
2018-10-15 15:25:00,158.4,158.56,158.24,158.4,24396.0,142.6847,142.8288,142.5406,142.6847,24396.0
2018-10-15 15:30:00,158.35,158.51,158.21,158.24,38296.0,142.6397,142.7838,142.5135,142.5406,38296.0
2018-10-15 15:35:00,158.22,158.35,158.21,158.32,26378.0,142.5226,142.6397,142.5135,142.6126,26378.0
2018-10-15 15:40:00,158.34,158.53,158.26,158.35,27979.0,142.6307,142.8018,142.5586,142.6397,27979.0
2018-10-15 15:45:00,158.35,158.65,158.1,158.5,50526.0,142.6397,142.9099,142.4145,142.7748,50526.0
2018-10-15 15:50:00,158.47,158.52,158.14,158.21,42228.0,142.7478,142.7928,142.4505,142.5135,42228.0
2018-10-15 15:55:00,158.24,158.34,157.89,157.91,93673.0,142.5406,142.6307,142.2253,142.2433,93673.0
2018-10-16 09:30:00,159.57,159.73,159.01,159.25,55616.0,143.7386,143.8827,143.2342,143.4504,55616.0
2018-10-16 09:35:00,159.31,160.13,159.3,159.82,150326.0,143.5044,144.2431,143.4954,143.9638,150326.0
2018-10-16 09:40:00,159.82,160.01,159.44,159.47,13937.0,143.9638,144.135,143.6215,143.6485,13937.0
2018-10-16 09:45:00,159.53,159.53,158.93,159.06,17329.0,143.7026,143.7026,143.1621,143.2792,17329.0
2018-10-16 09:50:00,159.11,159.31,158.9,159.15,17028.0,143.3243,143.5044,143.1351,143.3603,17028.0
2018-10-16 09:55:00,159.15,159.64,159.06,159.61,62124.0,143.3603,143.8017,143.2792,143.7747,62124.0
2018-10-16 10:00:00,159.64,159.96,159.5,159.9,17259.0,143.8017,144.0899,143.6756,144.0359,17259.0
2018-10-16 10:05:00,159.93,160.04,159.86,159.94,24117.0,144.0629,144.162,143.9998,144.0719,24117.0
2018-10-16 10:10:00,159.94,160.14,159.86,159.9,16164.0,144.0719,144.2521,143.9998,144.0359,16164.0
2018-10-16 10:15:00,159.86,160.01,159.86,159.97,14465.0,143.9998,144.135,143.9998,144.0989,14465.0
2018-10-16 10:20:00,159.99,160.12,159.95,160.02,19545.0,144.117,144.2341,144.0809,144.144,19545.0
2018-10-16 10:25:00,160.05,160.05,159.89,159.98,32917.0,144.171,144.171,144.0269,144.1079,32917.0
2018-10-16 10:30:00,159.97,160.08,159.85,159.99,25958.0,144.0989,144.198,143.9908,144.117,25958.0
2018-10-16 10:35:00,159.96,160.05,159.89,160.0,17177.0,144.0899,144.171,144.0269,144.126,17177.0
2018-10-16 10:40:00,160.04,160.48,160.0,160.48,19198.0,144.162,144.5583,144.126,144.5583,19198.0
2018-10-16 10:45:00,160.49,160.58,160.43,160.43,25219.0,144.5673,144.6484,144.5133,144.5133,25219.0
2018-10-16 10:50:00,160.45,160.69,160.36,160.36,61980.0,144.5313,144.7475,144.4502,144.4502,61980.0
2018-10-16 10:55:00,160.43,160.5,160.3,160.44,16172.0,144.5133,144.5764,144.3962,144.5223,16172.0
2018-10-16 11:00:00,160.43,160.48,160.31,160.44,8085.0,144.5133,144.5583,144.4052,144.5223,8085.0
2018-10-16 11:05:00,160.44,160.53,160.39,160.49,10129.0,144.5223,144.6034,144.4773,144.5673,10129.0
2018-10-16 11:10:00,160.5,160.5,160.21,160.41,25159.0,144.5764,144.5764,144.3151,144.4953,25159.0
2018-10-16 11:15:00,160.42,160.48,160.35,160.44,20229.0,144.5043,144.5583,144.4412,144.5223,20229.0
2018-10-16 11:20:00,160.43,160.51,160.34,160.45,14112.0,144.5133,144.5854,144.4322,144.5313,14112.0
2018-10-16 11:25:00,160.49,160.51,160.35,160.42,10284.0,144.5673,144.5854,144.4412,144.5043,10284.0
2018-10-16 11:30:00,160.39,160.5,160.29,160.5,10768.0,144.4773,144.5764,144.3872,144.5764,10768.0
2018-10-16 11:35:00,160.52,160.82,160.5,160.8,14296.0,144.5944,144.8646,144.5764,144.8466,14296.0
2018-10-16 11:40:00,160.83,160.84,160.68,160.77,13123.0,144.8736,144.8826,144.7385,144.8196,13123.0
2018-10-16 11:45:00,160.83,160.93,160.75,160.89,5128.0,144.8736,144.9637,144.8015,144.9277,5128.0
2018-10-16 11:50:00,160.94,160.98,160.62,160.69,11862.0,144.9727,145.0087,144.6844,144.7475,11862.0
2018-10-16 11:55:00,160.71,161.02,160.71,160.99,12797.0,144.7655,145.0448,144.7655,145.0177,12797.0
2018-10-16 12:00:00,161.04,161.08,160.91,161.08,13325.0,145.0628,145.0988,144.9457,145.0988,13325.0
2018-10-16 12:05:00,161.08,161.27,161.08,161.25,12504.0,145.0988,145.27,145.0988,145.2519,12504.0
2018-10-16 12:10:00,161.23,161.23,161.04,161.13,15210.0,145.2339,145.2339,145.0628,145.1438,15210.0
2018-10-16 12:15:00,161.15,161.17,161.02,161.05,16939.0,145.1619,145.1799,145.0448,145.0718,16939.0
2018-10-16 12:20:00,161.04,161.09,160.89,160.96,16513.0,145.0628,145.1078,144.9277,144.9907,16513.0
2018-10-16 12:25:00,160.93,161.12,160.91,161.12,10224.0,144.9637,145.1348,144.9457,145.1348,10224.0
2018-10-16 12:30:00,161.15,161.33,161.1,161.28,14746.0,145.1619,145.324,145.1168,145.279,14746.0
2018-10-16 12:35:00,161.3,161.35,161.23,161.23,17370.0,145.297,145.342,145.2339,145.2339,17370.0
2018-10-16 12:40:00,161.23,161.3,161.21,161.25,10056.0,145.2339,145.297,145.2159,145.2519,10056.0
2018-10-16 12:45:00,161.25,161.31,161.13,161.31,14798.0,145.2519,145.306,145.1438,145.306,14798.0
2018-10-16 12:50:00,161.31,161.42,161.23,161.42,13873.0,145.306,145.4051,145.2339,145.4051,13873.0
2018-10-16 12:55:00,161.42,161.42,161.32,161.38,7810.0,145.4051,145.4051,145.315,145.369,7810.0
2018-10-16 13:00:00,161.4,161.41,161.27,161.27,6875.0,145.3871,145.3961,145.27,145.27,6875.0
2018-10-16 13:05:00,161.27,161.27,161.06,161.11,10848.0,145.27,145.27,145.0808,145.1258,10848.0
2018-10-16 13:10:00,161.11,161.19,161.06,161.17,6458.0,145.1258,145.1979,145.0808,145.1799,6458.0
2018-10-16 13:15:00,161.16,161.25,161.12,161.25,7341.0,145.1709,145.2519,145.1348,145.2519,7341.0
2018-10-16 13:20:00,161.24,161.26,161.19,161.19,6999.0,145.2429,145.261,145.1979,145.1979,6999.0
2018-10-16 13:25:00,161.2,161.24,161.14,161.23,7988.0,145.2069,145.2429,145.1529,145.2339,7988.0
2018-10-16 13:30:00,161.23,161.38,161.22,161.36,8734.0,145.2339,145.369,145.2249,145.351,8734.0
2018-10-16 13:35:00,161.36,161.55,161.35,161.53,9266.0,145.351,145.5222,145.342,145.5042,9266.0
2018-10-16 13:40:00,161.52,161.65,161.52,161.63,11425.0,145.4952,145.6123,145.4952,145.5942,11425.0
2018-10-16 13:45:00,161.61,161.66,161.54,161.6,6942.0,145.5762,145.6213,145.5132,145.5672,6942.0
2018-10-16 13:50:00,161.58,161.63,161.3,161.31,6515.0,145.5492,145.5942,145.297,145.306,6515.0
2018-10-16 13:55:00,161.33,161.4,161.17,161.28,9989.0,145.324,145.3871,145.1799,145.279,9989.0
2018-10-16 14:00:00,161.34,161.43,161.26,161.34,10204.0,145.333,145.4141,145.261,145.333,10204.0
2018-10-16 14:05:00,161.32,161.53,161.32,161.41,13400.0,145.315,145.5042,145.315,145.3961,13400.0
2018-10-16 14:10:00,161.42,161.54,161.13,161.2,14601.0,145.4051,145.5132,145.1438,145.2069,14601.0
2018-10-16 14:15:00,161.21,161.22,160.97,161.06,13917.0,145.2159,145.2249,144.9997,145.0808,13917.0
2018-10-16 14:20:00,161.05,161.13,160.85,161.01,17125.0,145.0718,145.1438,144.8916,145.0358,17125.0
2018-10-16 14:25:00,161.06,161.2,161.06,161.18,12788.0,145.0808,145.2069,145.0808,145.1889,12788.0
2018-10-16 14:30:00,161.21,161.37,161.21,161.31,12392.0,145.2159,145.36,145.2159,145.306,12392.0
2018-10-16 14:35:00,161.28,161.29,161.08,161.08,15500.0,145.279,145.288,145.0988,145.0988,15500.0
2018-10-16 14:40:00,161.08,161.12,160.98,161.03,13037.0,145.0988,145.1348,145.0087,145.0538,13037.0
2018-10-16 14:45:00,161.02,161.17,160.9,161.14,13115.0,145.0448,145.1799,144.9367,145.1529,13115.0
2018-10-16 14:50:00,161.15,161.2,161.05,161.16,18274.0,145.1619,145.2069,145.0718,145.1709,18274.0
2018-10-16 14:55:00,161.16,161.16,160.82,160.87,13817.0,145.1709,145.1709,144.8646,144.9096,13817.0
2018-10-16 15:00:00,160.91,161.02,160.77,161.02,12701.0,144.9457,145.0448,144.8196,145.0448,12701.0
2018-10-16 15:05:00,161.01,161.24,160.98,161.24,11387.0,145.0358,145.2429,145.0087,145.2429,11387.0
2018-10-16 15:10:00,161.19,161.35,161.1,161.35,17029.0,145.1979,145.342,145.1168,145.342,17029.0
2018-10-16 15:15:00,161.35,161.41,161.28,161.35,20000.0,145.342,145.3961,145.279,145.342,20000.0
2018-10-16 15:20:00,161.34,161.35,161.17,161.23,17440.0,145.333,145.342,145.1799,145.2339,17440.0
2018-10-16 15:25:00,161.25,161.27,161.11,161.15,14763.0,145.2519,145.27,145.1258,145.1619,14763.0
2018-10-16 15:30:00,161.16,161.26,161.08,161.24,19766.0,145.1709,145.261,145.0988,145.2429,19766.0
2018-10-16 15:35:00,161.24,161.39,161.24,161.39,26341.0,145.2429,145.3781,145.2429,145.3781,26341.0
2018-10-16 15:40:00,161.39,161.61,161.39,161.61,27680.0,145.3781,145.5762,145.3781,145.5762,27680.0
2018-10-16 15:45:00,161.6,161.81,161.56,161.81,51502.0,145.5672,145.7564,145.5312,145.7564,51502.0
2018-10-16 15:50:00,161.83,161.88,161.45,161.57,41606.0,145.7744,145.8194,145.4321,145.5402,41606.0
2018-10-16 15:55:00,161.58,161.6,161.16,161.19,166321.0,145.5492,145.5672,145.1709,145.1979,166321.0
2018-10-17 09:30:00,159.15,160.36,158.93,159.99,94144.0,144.6775,145.7775,144.4775,145.4411,94144.0
2018-10-17 09:35:00,159.83,160.04,159.47,159.62,34515.0,145.2957,145.4866,144.9684,145.1048,34515.0
2018-10-17 09:40:00,159.68,159.78,159.54,159.71,9852.0,145.1593,145.2502,145.032,145.1866,9852.0
2018-10-17 09:45:00,159.73,160.15,159.66,159.66,16050.0,145.2048,145.5866,145.1411,145.1411,16050.0
2018-10-17 09:50:00,159.56,160.01,159.51,159.73,15552.0,145.0502,145.4593,145.0048,145.2048,15552.0
2018-10-17 09:55:00,159.77,159.77,159.16,159.16,19927.0,145.2411,145.2411,144.6866,144.6866,19927.0
2018-10-17 10:00:00,159.06,159.19,158.84,158.89,12716.0,144.5957,144.7139,144.3957,144.4412,12716.0
2018-10-17 10:05:00,158.91,159.24,158.88,159.2,12657.0,144.4593,144.7593,144.4321,144.723,12657.0
2018-10-17 10:10:00,159.22,159.24,158.82,158.91,26028.0,144.7411,144.7593,144.3775,144.4593,26028.0
2018-10-17 10:15:00,158.89,159.07,158.8,159.03,26064.0,144.4412,144.6048,144.3593,144.5684,26064.0
2018-10-17 10:20:00,158.96,159.07,158.6,158.64,19790.0,144.5048,144.6048,144.1775,144.2139,19790.0
2018-10-17 10:25:00,158.65,158.83,158.59,158.81,15726.0,144.223,144.3866,144.1684,144.3684,15726.0
2018-10-17 10:30:00,158.81,158.97,158.54,158.54,16064.0,144.3684,144.5139,144.123,144.123,16064.0
2018-10-17 10:35:00,158.56,158.56,158.13,158.2,22878.0,144.1412,144.1412,143.7503,143.8139,22878.0
2018-10-17 10:40:00,158.18,158.25,158.03,158.11,13141.0,143.7957,143.8594,143.6594,143.7321,13141.0
2018-10-17 10:45:00,158.06,158.1,157.81,158.03,13740.0,143.6866,143.723,143.4594,143.6594,13740.0
2018-10-17 10:50:00,158.0,158.03,157.8,157.99,15605.0,143.6321,143.6594,143.4503,143.623,15605.0
2018-10-17 10:55:00,157.99,158.04,157.83,157.96,28327.0,143.623,143.6684,143.4775,143.5957,28327.0
2018-10-17 11:00:00,157.92,158.04,157.87,157.93,172942.0,143.5594,143.6684,143.5139,143.5685,172942.0
2018-10-17 11:05:00,157.9,158.23,157.82,158.16,33984.0,143.5412,143.8412,143.4685,143.7775,33984.0
2018-10-17 11:10:00,158.2,158.23,157.92,157.99,37102.0,143.8139,143.8412,143.5594,143.623,37102.0
2018-10-17 11:15:00,158.0,158.26,157.96,158.11,13644.0,143.6321,143.8684,143.5957,143.7321,13644.0
2018-10-17 11:20:00,158.1,158.19,158.09,158.13,12575.0,143.723,143.8048,143.7139,143.7503,12575.0
2018-10-17 11:25:00,158.12,158.28,158.07,158.27,13645.0,143.7412,143.8866,143.6957,143.8775,13645.0
2018-10-17 11:30:00,158.28,158.36,157.97,157.97,10389.0,143.8866,143.9593,143.6048,143.6048,10389.0
2018-10-17 11:35:00,158.01,158.25,158.01,158.09,11056.0,143.6412,143.8594,143.6412,143.7139,11056.0
2018-10-17 11:40:00,158.13,158.81,158.13,158.81,15705.0,143.7503,144.3684,143.7503,144.3684,15705.0
2018-10-17 11:45:00,158.83,158.84,158.72,158.74,24162.0,144.3866,144.3957,144.2866,144.3048,24162.0
2018-10-17 11:50:00,158.74,158.83,158.69,158.73,19805.0,144.3048,144.3866,144.2593,144.2957,19805.0
2018-10-17 11:55:00,158.7,158.86,158.62,158.84,18143.0,144.2684,144.4139,144.1957,144.3957,18143.0
2018-10-17 12:00:00,158.85,158.89,158.67,158.76,29440.0,144.4048,144.4412,144.2412,144.323,29440.0
2018-10-17 12:05:00,158.72,158.83,158.64,158.68,24434.0,144.2866,144.3866,144.2139,144.2502,24434.0
2018-10-17 12:10:00,158.71,158.95,158.57,158.95,51147.0,144.2775,144.4957,144.1503,144.4957,51147.0
2018-10-17 12:15:00,158.95,159.09,158.92,159.03,29371.0,144.4957,144.623,144.4684,144.5684,29371.0
2018-10-17 12:20:00,159.05,159.26,159.0,159.25,14009.0,144.5866,144.7775,144.5411,144.7684,14009.0
2018-10-17 12:25:00,159.28,159.32,159.05,159.05,18716.0,144.7957,144.832,144.5866,144.5866,18716.0
2018-10-17 12:30:00,159.06,159.07,158.95,159.01,15289.0,144.5957,144.6048,144.4957,144.5502,15289.0
2018-10-17 12:35:00,159.06,159.08,158.99,159.05,20005.0,144.5957,144.6139,144.5321,144.5866,20005.0
2018-10-17 12:40:00,159.05,159.3,159.05,159.17,19118.0,144.5866,144.8139,144.5866,144.6957,19118.0
2018-10-17 12:45:00,159.17,159.19,158.85,158.89,16447.0,144.6957,144.7139,144.4048,144.4412,16447.0
2018-10-17 12:50:00,158.89,159.13,158.88,159.13,19152.0,144.4412,144.6593,144.4321,144.6593,19152.0
2018-10-17 12:55:00,159.14,159.36,159.14,159.28,17783.0,144.6684,144.8684,144.6684,144.7957,17783.0
2018-10-17 13:00:00,159.29,159.48,159.19,159.48,20631.0,144.8048,144.9775,144.7139,144.9775,20631.0
2018-10-17 13:05:00,159.53,159.58,159.36,159.45,11560.0,145.023,145.0684,144.8684,144.9502,11560.0
2018-10-17 13:10:00,159.43,159.7,159.41,159.42,12419.0,144.932,145.1775,144.9139,144.923,12419.0
2018-10-17 13:15:00,159.46,159.5,159.32,159.41,9676.0,144.9593,144.9957,144.832,144.9139,9676.0
2018-10-17 13:20:00,159.43,159.57,159.37,159.51,13379.0,144.932,145.0593,144.8775,145.0048,13379.0
2018-10-17 13:25:00,159.52,159.52,159.36,159.4,9973.0,145.0139,145.0139,144.8684,144.9048,9973.0
2018-10-17 13:30:00,159.42,159.54,159.27,159.49,9682.0,144.923,145.032,144.7866,144.9866,9682.0
2018-10-17 13:35:00,159.49,159.58,159.41,159.45,18740.0,144.9866,145.0684,144.9139,144.9502,18740.0
2018-10-17 13:40:00,159.44,159.48,159.37,159.41,10620.0,144.9411,144.9775,144.8775,144.9139,10620.0
2018-10-17 13:45:00,159.36,159.42,159.23,159.26,8210.0,144.8684,144.923,144.7502,144.7775,8210.0
2018-10-17 13:50:00,159.25,159.31,159.15,159.21,13120.0,144.7684,144.823,144.6775,144.7321,13120.0
2018-10-17 13:55:00,159.24,159.27,159.06,159.14,9490.0,144.7593,144.7866,144.5957,144.6684,9490.0
2018-10-17 14:00:00,159.16,159.23,158.93,159.17,17451.0,144.6866,144.7502,144.4775,144.6957,17451.0
2018-10-17 14:05:00,159.25,159.37,159.17,159.25,26371.0,144.7684,144.8775,144.6957,144.7684,26371.0
2018-10-17 14:10:00,159.21,159.22,158.85,158.94,13457.0,144.7321,144.7411,144.4048,144.4866,13457.0
2018-10-17 14:15:00,158.83,158.87,158.73,158.82,7411.0,144.3866,144.423,144.2957,144.3775,7411.0
2018-10-17 14:20:00,158.82,158.82,158.38,158.54,11046.0,144.3775,144.3775,143.9775,144.123,11046.0
2018-10-17 14:25:00,158.56,158.83,158.55,158.67,9562.0,144.1412,144.3866,144.1321,144.2412,9562.0
2018-10-17 14:30:00,158.7,158.97,158.63,158.84,14659.0,144.2684,144.5139,144.2048,144.3957,14659.0
2018-10-17 14:35:00,158.8,158.88,158.7,158.87,8111.0,144.3593,144.4321,144.2684,144.423,8111.0
2018-10-17 14:40:00,158.87,159.11,158.87,159.04,11115.0,144.423,144.6411,144.423,144.5775,11115.0
2018-10-17 14:45:00,158.99,159.0,158.91,158.98,10307.0,144.5321,144.5411,144.4593,144.523,10307.0
2018-10-17 14:50:00,158.99,159.29,158.96,159.22,14004.0,144.5321,144.8048,144.5048,144.7411,14004.0
2018-10-17 14:55:00,159.18,159.32,159.11,159.12,16747.0,144.7048,144.832,144.6411,144.6502,16747.0
2018-10-17 15:00:00,159.08,159.15,158.93,159.07,20771.0,144.6139,144.6775,144.4775,144.6048,20771.0
2018-10-17 15:05:00,159.02,159.23,158.97,159.2,20785.0,144.5593,144.7502,144.5139,144.723,20785.0
2018-10-17 15:10:00,159.18,159.21,159.0,159.05,17205.0,144.7048,144.7321,144.5411,144.5866,17205.0
2018-10-17 15:15:00,159.01,159.05,158.73,158.83,13479.0,144.5502,144.5866,144.2957,144.3866,13479.0
2018-10-17 15:20:00,158.83,158.99,158.83,158.95,23263.0,144.3866,144.5321,144.3866,144.4957,23263.0
2018-10-17 15:25:00,158.95,159.09,158.93,159.02,18646.0,144.4957,144.623,144.4775,144.5593,18646.0
2018-10-17 15:30:00,159.03,159.12,158.59,158.75,29293.0,144.5684,144.6502,144.1684,144.3139,29293.0
2018-10-17 15:35:00,158.76,158.92,158.74,158.84,21983.0,144.323,144.4684,144.3048,144.3957,21983.0
2018-10-17 15:40:00,158.8,158.83,158.42,158.56,32939.0,144.3593,144.3866,144.0139,144.1412,32939.0
2018-10-17 15:45:00,158.57,158.75,158.42,158.62,50215.0,144.1503,144.3139,144.0139,144.1957,50215.0
2018-10-17 15:50:00,158.57,158.94,158.55,158.88,50697.0,144.1503,144.4866,144.1321,144.4321,50697.0
2018-10-17 15:55:00,158.86,159.05,158.77,158.9,155153.0,144.4139,144.5866,144.3321,144.4502,155153.0
2018-10-18 09:30:00,158.44,158.44,157.35,157.48,45966.0,144.0321,144.0321,143.0412,143.1594,45966.0
2018-10-18 09:35:00,157.41,157.89,157.41,157.67,29746.0,143.0957,143.5321,143.0957,143.3321,29746.0
2018-10-18 09:40:00,157.61,157.78,157.43,157.55,22356.0,143.2775,143.4321,143.1139,143.223,22356.0
2018-10-18 09:45:00,157.56,157.83,157.47,157.61,32285.0,143.2321,143.4775,143.1503,143.2775,32285.0
2018-10-18 09:50:00,157.59,157.77,157.57,157.7,24525.0,143.2594,143.423,143.2412,143.3594,24525.0
2018-10-18 09:55:00,157.66,157.81,157.29,157.3,17701.0,143.323,143.4594,142.9866,142.9957,17701.0
2018-10-18 10:00:00,157.3,157.57,156.97,157.5,20207.0,142.9957,143.2412,142.6957,143.1776,20207.0
2018-10-18 10:05:00,157.55,157.72,157.36,157.36,16756.0,143.223,143.3775,143.0503,143.0503,16756.0
2018-10-18 10:10:00,157.35,157.48,157.1,157.24,13899.0,143.0412,143.1594,142.8139,142.9412,13899.0
2018-10-18 10:15:00,157.32,157.6,157.27,157.45,8720.0,143.0139,143.2685,142.9685,143.1321,8720.0
2018-10-18 10:20:00,157.43,157.53,157.22,157.41,25488.0,143.1139,143.2048,142.923,143.0957,25488.0
2018-10-18 10:25:00,157.42,157.53,157.25,157.51,8985.0,143.1048,143.2048,142.9503,143.1866,8985.0
2018-10-18 10:30:00,157.51,157.79,157.36,157.73,13057.0,143.1866,143.4412,143.0503,143.3866,13057.0
2018-10-18 10:35:00,157.71,157.86,157.7,157.75,29783.0,143.3685,143.5048,143.3594,143.4048,29783.0
2018-10-18 10:40:00,157.79,157.85,157.65,157.76,66614.0,143.4412,143.4957,143.3139,143.4139,66614.0
2018-10-18 10:45:00,157.76,157.91,157.57,157.63,8509.0,143.4139,143.5503,143.2412,143.2957,8509.0
2018-10-18 10:50:00,157.65,157.81,157.57,157.77,18940.0,143.3139,143.4594,143.2412,143.423,18940.0
2018-10-18 10:55:00,157.77,157.93,157.77,157.8,15200.0,143.423,143.5685,143.423,143.4503,15200.0
2018-10-18 11:00:00,157.83,157.87,157.56,157.58,9779.0,143.4775,143.5139,143.2321,143.2503,9779.0
2018-10-18 11:05:00,157.57,157.82,157.57,157.66,11059.0,143.2412,143.4685,143.2412,143.323,11059.0
2018-10-18 11:10:00,157.65,157.77,157.35,157.35,26847.0,143.3139,143.423,143.0412,143.0412,26847.0
2018-10-18 11:15:00,157.35,157.53,157.34,157.37,12998.0,143.0412,143.2048,143.0321,143.0594,12998.0
2018-10-18 11:20:00,157.38,157.41,156.99,157.0,10374.0,143.0685,143.0957,142.7139,142.723,10374.0
2018-10-18 11:25:00,157.05,157.29,156.92,156.98,6987.0,142.7685,142.9866,142.6503,142.7048,6987.0
2018-10-18 11:30:00,157.0,157.01,156.57,156.57,13185.0,142.723,142.7321,142.3321,142.3321,13185.0
2018-10-18 11:35:00,156.52,156.77,156.44,156.74,7345.0,142.2867,142.5139,142.2139,142.4867,7345.0
2018-10-18 11:40:00,156.76,156.86,156.5,156.5,11198.0,142.5048,142.5958,142.2685,142.2685,11198.0
2018-10-18 11:45:00,156.36,156.39,155.84,155.87,22426.0,142.1412,142.1685,141.6685,141.6958,22426.0
2018-10-18 11:50:00,155.87,156.01,155.63,155.95,21672.0,141.6958,141.823,141.4776,141.7685,21672.0
2018-10-18 11:55:00,155.98,156.09,155.75,155.92,9370.0,141.7958,141.8958,141.5867,141.7412,9370.0
2018-10-18 12:00:00,155.83,155.93,155.65,155.71,11173.0,141.6594,141.7503,141.4958,141.5503,11173.0
2018-10-18 12:05:00,155.71,156.05,155.62,155.88,19897.0,141.5503,141.8594,141.4685,141.7049,19897.0
2018-10-18 12:10:00,155.9,155.97,155.72,155.8,20397.0,141.7231,141.7867,141.5594,141.6321,20397.0
2018-10-18 12:15:00,155.86,155.9,155.64,155.75,13734.0,141.6867,141.7231,141.4867,141.5867,13734.0
2018-10-18 12:20:00,155.79,156.25,155.72,156.17,19503.0,141.6231,142.0412,141.5594,141.9685,19503.0
2018-10-18 12:25:00,156.19,156.34,156.13,156.21,9321.0,141.9867,142.123,141.9321,142.0049,9321.0
2018-10-18 12:30:00,156.14,156.38,156.04,156.33,10489.0,141.9412,142.1594,141.8503,142.1139,10489.0
2018-10-18 12:35:00,156.3,156.55,156.26,156.46,11052.0,142.0867,142.3139,142.0503,142.2321,11052.0
2018-10-18 12:40:00,156.62,156.81,156.59,156.68,8273.0,142.3776,142.5503,142.3503,142.4321,8273.0
2018-10-18 12:45:00,156.67,156.67,156.51,156.51,3272.0,142.423,142.423,142.2776,142.2776,3272.0
2018-10-18 12:50:00,156.53,156.6,156.4,156.48,5400.0,142.2958,142.3594,142.1776,142.2503,5400.0
2018-10-18 12:55:00,156.51,156.54,156.28,156.28,10188.0,142.2776,142.3049,142.0685,142.0685,10188.0
2018-10-18 13:00:00,156.17,156.31,156.1,156.19,11791.0,141.9685,142.0958,141.9049,141.9867,11791.0
2018-10-18 13:05:00,156.22,156.22,155.88,155.98,11843.0,142.014,142.014,141.7049,141.7958,11843.0
2018-10-18 13:10:00,155.91,155.99,155.73,155.81,7171.0,141.7321,141.8049,141.5685,141.6412,7171.0
2018-10-18 13:15:00,155.79,155.88,155.61,155.68,6950.0,141.6231,141.7049,141.4594,141.5231,6950.0
2018-10-18 13:20:00,155.68,155.74,155.45,155.45,9115.0,141.5231,141.5776,141.314,141.314,9115.0
2018-10-18 13:25:00,155.42,155.65,155.29,155.47,12057.0,141.2867,141.4958,141.1685,141.3322,12057.0
2018-10-18 13:30:00,155.52,155.7,155.38,155.62,12380.0,141.3776,141.5412,141.2503,141.4685,12380.0
2018-10-18 13:35:00,155.56,155.64,155.38,155.52,12082.0,141.414,141.4867,141.2503,141.3776,12082.0
2018-10-18 13:40:00,155.55,155.55,155.17,155.27,16071.0,141.4049,141.4049,141.0594,141.1503,16071.0
2018-10-18 13:45:00,155.45,155.63,155.27,155.41,10165.0,141.314,141.4776,141.1503,141.2776,10165.0
2018-10-18 13:50:00,155.55,155.59,155.25,155.29,9554.0,141.4049,141.4412,141.1322,141.1685,9554.0
2018-10-18 13:55:00,155.35,155.57,155.31,155.5,9159.0,141.2231,141.4231,141.1867,141.3594,9159.0
2018-10-18 14:00:00,155.51,155.85,155.45,155.7,10374.0,141.3685,141.6776,141.314,141.5412,10374.0
2018-10-18 14:05:00,155.73,156.17,155.66,155.98,10263.0,141.5685,141.9685,141.5049,141.7958,10263.0
2018-10-18 14:10:00,155.98,156.07,155.82,155.86,14124.0,141.7958,141.8776,141.6503,141.6867,14124.0
2018-10-18 14:15:00,155.87,155.88,155.71,155.73,8448.0,141.6958,141.7049,141.5503,141.5685,8448.0
2018-10-18 14:20:00,155.69,156.28,155.61,156.26,16199.0,141.5321,142.0685,141.4594,142.0503,16199.0
2018-10-18 14:25:00,156.22,156.22,155.96,156.14,13274.0,142.014,142.014,141.7776,141.9412,13274.0
2018-10-18 14:30:00,156.11,156.28,156.01,156.15,6693.0,141.914,142.0685,141.823,141.9503,6693.0
2018-10-18 14:35:00,156.08,156.33,156.01,156.15,14120.0,141.8867,142.1139,141.823,141.9503,14120.0
2018-10-18 14:40:00,156.11,156.61,156.05,156.59,20789.0,141.914,142.3685,141.8594,142.3503,20789.0
2018-10-18 14:45:00,156.55,156.75,156.44,156.5,10229.0,142.3139,142.4958,142.2139,142.2685,10229.0
2018-10-18 14:50:00,156.47,156.74,156.46,156.71,10031.0,142.2412,142.4867,142.2321,142.4594,10031.0
2018-10-18 14:55:00,156.64,156.67,156.51,156.54,11818.0,142.3958,142.423,142.2776,142.3049,11818.0
2018-10-18 15:00:00,156.55,156.64,156.28,156.28,15546.0,142.3139,142.3958,142.0685,142.0685,15546.0
2018-10-18 15:05:00,156.29,156.32,156.15,156.19,11464.0,142.0776,142.1049,141.9503,141.9867,11464.0
2018-10-18 15:10:00,156.19,156.2,156.02,156.02,18574.0,141.9867,141.9958,141.8321,141.8321,18574.0
2018-10-18 15:15:00,156.04,156.52,156.03,156.27,17153.0,141.8503,142.2867,141.8412,142.0594,17153.0
2018-10-18 15:20:00,156.27,156.52,156.21,156.5,15962.0,142.0594,142.2867,142.0049,142.2685,15962.0
2018-10-18 15:25:00,156.47,156.75,156.47,156.61,18835.0,142.2412,142.4958,142.2412,142.3685,18835.0
2018-10-18 15:30:00,156.57,156.57,156.31,156.34,21992.0,142.3321,142.3321,142.0958,142.123,21992.0
2018-10-18 15:35:00,156.31,156.74,156.27,156.73,24255.0,142.0958,142.4867,142.0594,142.4776,24255.0
2018-10-18 15:40:00,156.74,156.98,156.56,156.6,39668.0,142.4867,142.7048,142.323,142.3594,39668.0
2018-10-18 15:45:00,156.6,156.78,156.51,156.67,58700.0,142.3594,142.523,142.2776,142.423,58700.0
2018-10-18 15:50:00,156.67,156.67,156.41,156.45,64683.0,142.423,142.423,142.1867,142.223,64683.0
2018-10-18 15:55:00,156.45,156.48,156.15,156.2,184058.0,142.223,142.2503,141.9503,141.9958,184058.0
2018-10-19 09:30:00,156.01,157.76,155.43,157.74,231622.0,141.823,143.4139,141.2958,143.3957,231622.0
2018-10-19 09:35:00,157.65,157.73,157.14,157.51,10062.0,143.3139,143.3866,142.8503,143.1866,10062.0
2018-10-19 09:40:00,157.51,157.6,157.15,157.47,10344.0,143.1866,143.2685,142.8594,143.1503,10344.0
2018-10-19 09:45:00,157.5,157.68,157.42,157.47,11778.0,143.1776,143.3412,143.1048,143.1503,11778.0
2018-10-19 09:50:00,157.54,157.6,157.36,157.46,13969.0,143.2139,143.2685,143.0503,143.1412,13969.0
2018-10-19 09:55:00,157.45,157.54,157.41,157.48,8126.0,143.1321,143.2139,143.0957,143.1594,8126.0
2018-10-19 10:00:00,157.46,157.86,157.42,157.77,21803.0,143.1412,143.5048,143.1048,143.423,21803.0
2018-10-19 10:05:00,157.8,157.95,157.54,157.71,22634.0,143.4503,143.5866,143.2139,143.3685,22634.0
2018-10-19 10:10:00,157.75,157.79,157.63,157.68,13907.0,143.4048,143.4412,143.2957,143.3412,13907.0
2018-10-19 10:15:00,157.73,157.97,157.7,157.86,10176.0,143.3866,143.6048,143.3594,143.5048,10176.0
2018-10-19 10:20:00,157.87,158.05,157.87,157.95,17520.0,143.5139,143.6775,143.5139,143.5866,17520.0
2018-10-19 10:25:00,157.99,158.01,157.8,157.95,13750.0,143.623,143.6412,143.4503,143.5866,13750.0
2018-10-19 10:30:00,157.95,158.18,157.93,158.14,15718.0,143.5866,143.7957,143.5685,143.7594,15718.0
2018-10-19 10:35:00,158.14,158.14,157.74,157.78,11759.0,143.7594,143.7594,143.3957,143.4321,11759.0
2018-10-19 10:40:00,157.79,157.84,157.69,157.84,10616.0,143.4412,143.4866,143.3503,143.4866,10616.0
2018-10-19 10:45:00,157.87,157.89,157.66,157.73,6721.0,143.5139,143.5321,143.323,143.3866,6721.0
2018-10-19 10:50:00,157.72,157.83,157.68,157.79,7815.0,143.3775,143.4775,143.3412,143.4412,7815.0
2018-10-19 10:55:00,157.81,158.06,157.78,158.06,9176.0,143.4594,143.6866,143.4321,143.6866,9176.0
2018-10-19 11:00:00,158.1,158.24,157.9,157.9,8738.0,143.723,143.8503,143.5412,143.5412,8738.0
2018-10-19 11:05:00,157.92,158.05,157.84,157.94,7450.0,143.5594,143.6775,143.4866,143.5775,7450.0
2018-10-19 11:10:00,157.97,158.04,157.76,157.98,11610.0,143.6048,143.6684,143.4139,143.6139,11610.0
2018-10-19 11:15:00,157.97,158.06,157.68,157.81,9213.0,143.6048,143.6866,143.3412,143.4594,9213.0
2018-10-19 11:20:00,157.81,157.87,157.58,157.63,11419.0,143.4594,143.5139,143.2503,143.2957,11419.0
2018-10-19 11:25:00,157.61,157.76,157.56,157.65,10538.0,143.2775,143.4139,143.2321,143.3139,10538.0
2018-10-19 11:30:00,157.62,157.68,157.33,157.45,6216.0,143.2866,143.3412,143.023,143.1321,6216.0
2018-10-19 11:35:00,157.49,157.49,157.19,157.38,9065.0,143.1685,143.1685,142.8957,143.0685,9065.0
2018-10-19 11:40:00,157.42,157.43,157.19,157.4,11082.0,143.1048,143.1139,142.8957,143.0866,11082.0
2018-10-19 11:45:00,157.38,157.53,157.32,157.43,5456.0,143.0685,143.2048,143.0139,143.1139,5456.0
2018-10-19 11:50:00,157.4,157.51,157.16,157.19,10399.0,143.0866,143.1866,142.8685,142.8957,10399.0
2018-10-19 11:55:00,157.22,157.54,157.15,157.48,11312.0,142.923,143.2139,142.8594,143.1594,11312.0
2018-10-19 12:00:00,157.53,157.59,157.35,157.38,8671.0,143.2048,143.2594,143.0412,143.0685,8671.0
2018-10-19 12:05:00,157.41,157.59,157.33,157.39,8247.0,143.0957,143.2594,143.023,143.0776,8247.0
2018-10-19 12:10:00,157.41,157.44,157.27,157.36,7825.0,143.0957,143.123,142.9685,143.0503,7825.0
2018-10-19 12:15:00,157.36,157.44,157.03,157.2,12991.0,143.0503,143.123,142.7503,142.9048,12991.0
2018-10-19 12:20:00,157.11,157.24,157.01,157.04,18198.0,142.823,142.9412,142.7321,142.7594,18198.0
2018-10-19 12:25:00,156.97,156.97,156.75,156.9,13703.0,142.6957,142.6957,142.4958,142.6321,13703.0
2018-10-19 12:30:00,156.87,156.9,156.57,156.57,11414.0,142.6048,142.6321,142.3321,142.3321,11414.0
2018-10-19 12:35:00,156.56,156.74,156.52,156.64,29765.0,142.323,142.4867,142.2867,142.3958,29765.0
2018-10-19 12:40:00,156.61,156.79,156.47,156.71,6668.0,142.3685,142.5321,142.2412,142.4594,6668.0
2018-10-19 12:45:00,156.8,156.98,156.74,156.98,15515.0,142.5412,142.7048,142.4867,142.7048,15515.0
2018-10-19 12:50:00,156.99,157.21,156.86,157.15,13235.0,142.7139,142.9139,142.5958,142.8594,13235.0
2018-10-19 12:55:00,157.28,157.56,157.26,157.44,10771.0,142.9776,143.2321,142.9594,143.123,10771.0
2018-10-19 13:00:00,157.42,157.46,157.17,157.27,20088.0,143.1048,143.1412,142.8776,142.9685,20088.0
2018-10-19 13:05:00,157.31,157.4,157.08,157.26,21501.0,143.0048,143.0866,142.7957,142.9594,21501.0
2018-10-19 13:10:00,157.27,157.67,157.27,157.6,13476.0,142.9685,143.3321,142.9685,143.2685,13476.0
2018-10-19 13:15:00,157.61,157.73,157.56,157.71,14576.0,143.2775,143.3866,143.2321,143.3685,14576.0
2018-10-19 13:20:00,157.7,157.7,157.55,157.64,8302.0,143.3594,143.3594,143.223,143.3048,8302.0
2018-10-19 13:25:00,157.66,157.79,157.54,157.79,13071.0,143.323,143.4412,143.2139,143.4412,13071.0
2018-10-19 13:30:00,157.74,158.01,157.62,157.83,14557.0,143.3957,143.6412,143.2866,143.4775,14557.0
2018-10-19 13:35:00,157.81,157.89,157.73,157.83,10362.0,143.4594,143.5321,143.3866,143.4775,10362.0
2018-10-19 13:40:00,157.77,157.93,157.62,157.76,14840.0,143.423,143.5685,143.2866,143.4139,14840.0
2018-10-19 13:45:00,157.74,157.9,157.7,157.81,11303.0,143.3957,143.5412,143.3594,143.4594,11303.0
2018-10-19 13:50:00,157.89,157.91,157.58,157.65,11565.0,143.5321,143.5503,143.2503,143.3139,11565.0
2018-10-19 13:55:00,157.68,157.69,157.55,157.62,10000.0,143.3412,143.3503,143.223,143.2866,10000.0
2018-10-19 14:00:00,157.57,157.57,157.1,157.1,13441.0,143.2412,143.2412,142.8139,142.8139,13441.0
2018-10-19 14:05:00,157.14,157.19,156.79,157.15,15942.0,142.8503,142.8957,142.5321,142.8594,15942.0
2018-10-19 14:10:00,157.15,157.43,157.08,157.25,14755.0,142.8594,143.1139,142.7957,142.9503,14755.0
2018-10-19 14:15:00,157.17,157.28,157.0,157.28,12499.0,142.8776,142.9776,142.723,142.9776,12499.0
2018-10-19 14:20:00,157.26,157.88,157.12,157.77,17222.0,142.9594,143.523,142.8321,143.423,17222.0
2018-10-19 14:25:00,157.76,157.83,157.64,157.76,13850.0,143.4139,143.4775,143.3048,143.4139,13850.0
2018-10-19 14:30:00,157.77,157.83,157.56,157.66,14290.0,143.423,143.4775,143.2321,143.323,14290.0
2018-10-19 14:35:00,157.69,157.94,157.69,157.89,11359.0,143.3503,143.5775,143.3503,143.5321,11359.0
2018-10-19 14:40:00,157.91,157.95,157.76,157.94,28630.0,143.5503,143.5866,143.4139,143.5775,28630.0
2018-10-19 14:45:00,157.95,158.16,157.83,158.16,19883.0,143.5866,143.7775,143.4775,143.7775,19883.0
2018-10-19 14:50:00,158.12,158.14,157.97,158.03,15245.0,143.7412,143.7594,143.6048,143.6594,15245.0
2018-10-19 14:55:00,158.02,158.07,157.84,157.87,10255.0,143.6503,143.6957,143.4866,143.5139,10255.0
2018-10-19 15:00:00,157.82,157.93,157.57,157.63,16931.0,143.4685,143.5685,143.2412,143.2957,16931.0
2018-10-19 15:05:00,157.6,157.87,157.58,157.8,22237.0,143.2685,143.5139,143.2503,143.4503,22237.0
2018-10-19 15:10:00,157.79,157.92,157.71,157.92,15409.0,143.4412,143.5594,143.3685,143.5594,15409.0
2018-10-19 15:15:00,157.92,158.16,157.77,158.16,26228.0,143.5594,143.7775,143.423,143.7775,26228.0
2018-10-19 15:20:00,158.15,158.24,158.04,158.05,17963.0,143.7684,143.8503,143.6684,143.6775,17963.0
2018-10-19 15:25:00,158.08,158.5,158.06,158.45,23876.0,143.7048,144.0866,143.6866,144.0412,23876.0
2018-10-19 15:30:00,158.45,158.47,158.31,158.4,32323.0,144.0412,144.0593,143.9139,143.9957,32323.0
2018-10-19 15:35:00,158.41,158.51,158.33,158.39,38482.0,144.0048,144.0957,143.9321,143.9866,38482.0
2018-10-19 15:40:00,158.36,158.52,158.28,158.52,50388.0,143.9593,144.1048,143.8866,144.1048,50388.0
2018-10-19 15:45:00,158.49,158.65,158.43,158.54,80574.0,144.0775,144.223,144.023,144.123,80574.0
2018-10-19 15:50:00,158.52,158.65,158.44,158.45,74008.0,144.1048,144.223,144.0321,144.0412,74008.0
2018-10-19 15:55:00,158.45,158.45,158.09,158.29,217737.0,144.0412,144.0412,143.7139,143.8957,217737.0
2018-10-22 09:30:00,158.09,159.09,157.03,159.03,66223.0,143.7139,144.623,142.7503,144.5684,66223.0
2018-10-22 09:35:00,159.21,159.21,157.83,157.83,19088.0,144.7321,144.7321,143.4775,143.4775,19088.0
2018-10-22 09:40:00,157.81,157.95,157.7,157.75,11360.0,143.4594,143.5866,143.3594,143.4048,11360.0
2018-10-22 09:45:00,157.74,158.11,157.68,158.07,11480.0,143.3957,143.7321,143.3412,143.6957,11480.0
2018-10-22 09:50:00,158.14,158.25,157.6,157.84,14798.0,143.7594,143.8594,143.2685,143.4866,14798.0
2018-10-22 09:55:00,157.88,157.97,157.76,157.8,13402.0,143.523,143.6048,143.4139,143.4503,13402.0
2018-10-22 10:00:00,157.78,157.93,157.76,157.82,16927.0,143.4321,143.5685,143.4139,143.4685,16927.0
2018-10-22 10:05:00,157.84,157.86,157.58,157.79,17040.0,143.4866,143.5048,143.2503,143.4412,17040.0
2018-10-22 10:10:00,157.89,158.38,157.85,158.29,21937.0,143.5321,143.9775,143.4957,143.8957,21937.0
2018-10-22 10:15:00,158.31,158.41,158.11,158.2,17908.0,143.9139,144.0048,143.7321,143.8139,17908.0
2018-10-22 10:20:00,158.2,158.36,157.99,158.26,20332.0,143.8139,143.9593,143.623,143.8684,20332.0
2018-10-22 10:25:00,158.27,158.27,157.96,158.18,17217.0,143.8775,143.8775,143.5957,143.7957,17217.0
2018-10-22 10:30:00,158.11,158.49,158.03,158.47,24361.0,143.7321,144.0775,143.6594,144.0593,24361.0
2018-10-22 10:35:00,158.49,158.55,158.24,158.48,9538.0,144.0775,144.1321,143.8503,144.0684,9538.0
2018-10-22 10:40:00,158.51,158.93,158.48,158.8,20385.0,144.0957,144.4775,144.0684,144.3593,20385.0
2018-10-22 10:45:00,158.75,159.29,158.7,159.27,16119.0,144.3139,144.8048,144.2684,144.7866,16119.0
2018-10-22 10:50:00,159.33,159.73,159.33,159.72,38739.0,144.8411,145.2048,144.8411,145.1957,38739.0
2018-10-22 10:55:00,159.73,159.73,159.41,159.61,18858.0,145.2048,145.2048,144.9139,145.0957,18858.0
2018-10-22 11:00:00,159.6,159.62,159.22,159.49,11807.0,145.0866,145.1048,144.7411,144.9866,11807.0
2018-10-22 11:05:00,159.46,159.6,159.38,159.48,11866.0,144.9593,145.0866,144.8866,144.9775,11866.0
2018-10-22 11:10:00,159.48,159.48,159.15,159.23,28405.0,144.9775,144.9775,144.6775,144.7502,28405.0
2018-10-22 11:15:00,159.22,159.66,159.22,159.54,18967.0,144.7411,145.1411,144.7411,145.032,18967.0
2018-10-22 11:20:00,159.58,159.86,159.48,159.83,12553.0,145.0684,145.3229,144.9775,145.2957,12553.0
2018-10-22 11:25:00,159.85,159.91,159.44,159.46,9411.0,145.3139,145.3684,144.9411,144.9593,9411.0
2018-10-22 11:30:00,159.49,159.64,159.36,159.41,12901.0,144.9866,145.1229,144.8684,144.9139,12901.0
2018-10-22 11:35:00,159.37,159.58,159.32,159.41,10234.0,144.8775,145.0684,144.832,144.9139,10234.0
2018-10-22 11:40:00,159.37,159.42,159.2,159.39,14677.0,144.8775,144.923,144.723,144.8957,14677.0
2018-10-22 11:45:00,159.37,159.53,159.28,159.47,14451.0,144.8775,145.023,144.7957,144.9684,14451.0
2018-10-22 11:50:00,159.49,159.52,159.07,159.17,9944.0,144.9866,145.0139,144.6048,144.6957,9944.0
2018-10-22 11:55:00,159.14,159.44,159.11,159.33,13155.0,144.6684,144.9411,144.6411,144.8411,13155.0
2018-10-22 12:00:00,159.42,159.49,159.28,159.36,9024.0,144.923,144.9866,144.7957,144.8684,9024.0
2018-10-22 12:05:00,159.43,159.78,159.43,159.49,10311.0,144.932,145.2502,144.932,144.9866,10311.0
2018-10-22 12:10:00,159.42,159.49,159.17,159.19,8541.0,144.923,144.9866,144.6957,144.7139,8541.0
2018-10-22 12:15:00,159.2,159.36,159.17,159.35,8739.0,144.723,144.8684,144.6957,144.8593,8739.0
2018-10-22 12:20:00,159.31,159.35,159.2,159.24,12086.0,144.823,144.8593,144.723,144.7593,12086.0
2018-10-22 12:25:00,159.23,159.39,159.13,159.35,15023.0,144.7502,144.8957,144.6593,144.8593,15023.0
2018-10-22 12:30:00,159.44,159.5,159.31,159.5,5832.0,144.9411,144.9957,144.823,144.9957,5832.0
2018-10-22 12:35:00,159.54,159.54,159.32,159.35,18596.0,145.032,145.032,144.832,144.8593,18596.0
2018-10-22 12:40:00,159.39,159.7,159.39,159.6,36842.0,144.8957,145.1775,144.8957,145.0866,36842.0
2018-10-22 12:45:00,159.63,159.82,159.49,159.78,8697.0,145.1139,145.2866,144.9866,145.2502,8697.0
2018-10-22 12:50:00,159.65,159.9,159.62,159.84,10816.0,145.132,145.3593,145.1048,145.3048,10816.0
2018-10-22 12:55:00,159.85,159.94,159.77,159.9,8618.0,145.3139,145.3957,145.2411,145.3593,8618.0
2018-10-22 13:00:00,159.91,159.91,159.73,159.81,5846.0,145.3684,145.3684,145.2048,145.2775,5846.0
2018-10-22 13:05:00,159.82,160.24,159.82,160.08,14603.0,145.2866,145.6684,145.2866,145.5229,14603.0
2018-10-22 13:10:00,160.08,160.15,159.95,160.15,9642.0,145.5229,145.5866,145.4048,145.5866,9642.0
2018-10-22 13:15:00,160.1,160.12,159.94,159.95,10776.0,145.5411,145.5593,145.3957,145.4048,10776.0
2018-10-22 13:20:00,159.92,160.0,159.82,159.85,13748.0,145.3775,145.4502,145.2866,145.3139,13748.0
2018-10-22 13:25:00,159.79,159.86,159.71,159.84,23019.0,145.2593,145.3229,145.1866,145.3048,23019.0
2018-10-22 13:30:00,159.84,159.89,159.68,159.8,12956.0,145.3048,145.3502,145.1593,145.2684,12956.0
2018-10-22 13:35:00,159.81,160.08,159.75,159.91,11853.0,145.2775,145.5229,145.2229,145.3684,11853.0
2018-10-22 13:40:00,159.99,160.16,159.9,160.16,9292.0,145.4411,145.5957,145.3593,145.5957,9292.0
2018-10-22 13:45:00,160.21,160.29,159.9,159.96,24673.0,145.6411,145.7138,145.3593,145.4138,24673.0
2018-10-22 13:50:00,159.94,159.99,159.78,159.86,10724.0,145.3957,145.4411,145.2502,145.3229,10724.0
2018-10-22 13:55:00,159.87,160.02,159.82,159.84,9354.0,145.332,145.4684,145.2866,145.3048,9354.0
2018-10-22 14:00:00,159.85,159.96,159.84,159.87,12335.0,145.3139,145.4138,145.3048,145.332,12335.0
2018-10-22 14:05:00,159.86,160.03,159.8,160.0,22197.0,145.3229,145.4775,145.2684,145.4502,22197.0
2018-10-22 14:10:00,160.03,160.14,159.9,160.04,10313.0,145.4775,145.5775,145.3593,145.4866,10313.0
2018-10-22 14:15:00,159.99,160.11,159.85,159.95,13727.0,145.4411,145.5502,145.3139,145.4048,13727.0
2018-10-22 14:20:00,159.88,160.03,159.83,159.86,10940.0,145.3411,145.4775,145.2957,145.3229,10940.0
2018-10-22 14:25:00,159.85,159.92,159.75,159.77,6775.0,145.3139,145.3775,145.2229,145.2411,6775.0
2018-10-22 14:30:00,159.7,159.93,159.7,159.93,10053.0,145.1775,145.3866,145.1775,145.3866,10053.0
2018-10-22 14:35:00,159.88,160.03,159.84,159.93,9513.0,145.3411,145.4775,145.3048,145.3866,9513.0
2018-10-22 14:40:00,159.94,159.96,159.68,159.71,7327.0,145.3957,145.4138,145.1593,145.1866,7327.0
2018-10-22 14:45:00,159.69,160.02,159.69,159.97,14375.0,145.1684,145.4684,145.1684,145.4229,14375.0
2018-10-22 14:50:00,159.96,159.99,159.78,159.8,9202.0,145.4138,145.4411,145.2502,145.2684,9202.0
2018-10-22 14:55:00,159.81,159.94,159.74,159.87,10222.0,145.2775,145.3957,145.2139,145.332,10222.0
2018-10-22 15:00:00,159.83,160.19,159.76,160.11,15389.0,145.2957,145.6229,145.232,145.5502,15389.0
2018-10-22 15:05:00,160.11,160.13,159.99,160.01,10827.0,145.5502,145.5684,145.4411,145.4593,10827.0
2018-10-22 15:10:00,160.04,160.16,159.98,160.13,9011.0,145.4866,145.5957,145.432,145.5684,9011.0
2018-10-22 15:15:00,160.13,160.13,159.84,159.87,11743.0,145.5684,145.5684,145.3048,145.332,11743.0
2018-10-22 15:20:00,159.86,159.95,159.85,159.88,9818.0,145.3229,145.4048,145.3139,145.3411,9818.0
2018-10-22 15:25:00,159.86,160.02,159.86,160.02,12691.0,145.3229,145.4684,145.3229,145.4684,12691.0
2018-10-22 15:30:00,160.01,160.02,159.91,160.0,17259.0,145.4593,145.4684,145.3684,145.4502,17259.0
2018-10-22 15:35:00,160.0,160.22,159.77,159.78,27855.0,145.4502,145.6502,145.2411,145.2502,27855.0
2018-10-22 15:40:00,159.75,159.77,159.59,159.65,23088.0,145.2229,145.2411,145.0775,145.132,23088.0
2018-10-22 15:45:00,159.64,159.71,159.51,159.58,25416.0,145.1229,145.1866,145.0048,145.0684,25416.0
2018-10-22 15:50:00,159.57,159.7,159.54,159.68,28707.0,145.0593,145.1775,145.032,145.1593,28707.0
2018-10-22 15:55:00,159.65,159.75,159.47,159.49,75179.0,145.132,145.2229,144.9684,144.9866,75179.0
2018-10-23 09:30:00,156.7,157.01,156.23,156.86,82738.0,142.4503,142.7321,142.023,142.5958,82738.0
2018-10-23 09:35:00,156.86,157.41,156.61,156.8,53969.0,142.5958,143.0957,142.3685,142.5412,53969.0
2018-10-23 09:40:00,156.81,157.58,156.71,157.16,23529.0,142.5503,143.2503,142.4594,142.8685,23529.0
2018-10-23 09:45:00,157.19,157.52,157.03,157.51,26223.0,142.8957,143.1957,142.7503,143.1866,26223.0
2018-10-23 09:50:00,157.49,157.62,157.09,157.12,25011.0,143.1685,143.2866,142.8048,142.8321,25011.0
2018-10-23 09:55:00,157.07,157.16,156.61,156.65,20428.0,142.7867,142.8685,142.3685,142.4048,20428.0
2018-10-23 10:00:00,156.67,156.76,155.87,156.1,42817.0,142.423,142.5048,141.6958,141.9049,42817.0
2018-10-23 10:05:00,156.11,156.13,155.59,155.9,48214.0,141.914,141.9321,141.4412,141.7231,48214.0
2018-10-23 10:10:00,156.0,156.37,155.9,155.91,25976.0,141.814,142.1503,141.7231,141.7321,25976.0
2018-10-23 10:15:00,155.92,156.2,155.8,156.1,15338.0,141.7412,141.9958,141.6321,141.9049,15338.0
2018-10-23 10:20:00,156.15,156.41,155.94,156.14,22459.0,141.9503,142.1867,141.7594,141.9412,22459.0
2018-10-23 10:25:00,156.09,156.5,156.09,156.14,23147.0,141.8958,142.2685,141.8958,141.9412,23147.0
2018-10-23 10:30:00,156.13,156.2,155.75,155.87,30037.0,141.9321,141.9958,141.5867,141.6958,30037.0
2018-10-23 10:35:00,155.9,156.49,155.83,156.35,20251.0,141.7231,142.2594,141.6594,142.1321,20251.0
2018-10-23 10:40:00,156.38,156.44,156.16,156.38,13524.0,142.1594,142.2139,141.9594,142.1594,13524.0
2018-10-23 10:45:00,156.31,156.71,156.17,156.6,47843.0,142.0958,142.4594,141.9685,142.3594,47843.0
2018-10-23 10:50:00,156.62,156.78,156.4,156.4,14611.0,142.3776,142.523,142.1776,142.1776,14611.0
2018-10-23 10:55:00,156.4,156.44,155.9,155.99,27062.0,142.1776,142.2139,141.7231,141.8049,27062.0
2018-10-23 11:00:00,155.95,155.96,155.65,155.75,12600.0,141.7685,141.7776,141.4958,141.5867,12600.0
2018-10-23 11:05:00,155.79,156.29,155.78,156.02,13527.0,141.6231,142.0776,141.614,141.8321,13527.0
2018-10-23 11:10:00,156.08,156.4,155.96,156.13,16637.0,141.8867,142.1776,141.7776,141.9321,16637.0
2018-10-23 11:15:00,156.11,156.25,156.02,156.25,12064.0,141.914,142.0412,141.8321,142.0412,12064.0
2018-10-23 11:20:00,156.23,156.24,156.08,156.14,12564.0,142.023,142.0321,141.8867,141.9412,12564.0
2018-10-23 11:25:00,156.17,156.49,156.03,156.21,15774.0,141.9685,142.2594,141.8412,142.0049,15774.0
2018-10-23 11:30:00,156.23,156.24,155.92,156.0,12511.0,142.023,142.0321,141.7412,141.814,12511.0
2018-10-23 11:35:00,156.02,156.22,155.93,155.93,10386.0,141.8321,142.014,141.7503,141.7503,10386.0
2018-10-23 11:40:00,155.96,155.98,155.83,155.87,10086.0,141.7776,141.7958,141.6594,141.6958,10086.0
2018-10-23 11:45:00,155.84,156.04,155.72,155.83,14000.0,141.6685,141.8503,141.5594,141.6594,14000.0
2018-10-23 11:50:00,155.88,155.88,155.58,155.82,6607.0,141.7049,141.7049,141.4322,141.6503,6607.0
2018-10-23 11:55:00,155.88,155.92,155.58,155.64,18301.0,141.7049,141.7412,141.4322,141.4867,18301.0
2018-10-23 12:00:00,155.63,155.88,155.6,155.83,8317.0,141.4776,141.7049,141.4503,141.6594,8317.0
2018-10-23 12:05:00,155.85,156.39,155.85,156.39,7265.0,141.6776,142.1685,141.6776,142.1685,7265.0
2018-10-23 12:10:00,156.43,156.62,156.4,156.6,22127.0,142.2049,142.3776,142.1776,142.3594,22127.0
2018-10-23 12:15:00,156.58,156.71,156.4,156.64,7786.0,142.3412,142.4594,142.1776,142.3958,7786.0
2018-10-23 12:20:00,156.64,156.9,156.56,156.56,10753.0,142.3958,142.6321,142.323,142.323,10753.0
2018-10-23 12:25:00,156.66,157.02,156.66,156.86,6639.0,142.4139,142.7412,142.4139,142.5958,6639.0
2018-10-23 12:30:00,156.93,157.16,156.89,157.1,7189.0,142.6594,142.8685,142.623,142.8139,7189.0
2018-10-23 12:35:00,157.1,157.23,156.93,157.19,18731.0,142.8139,142.9321,142.6594,142.8957,18731.0
2018-10-23 12:40:00,157.14,157.46,157.14,157.2,12551.0,142.8503,143.1412,142.8503,142.9048,12551.0
2018-10-23 12:45:00,157.2,157.21,156.92,156.92,15384.0,142.9048,142.9139,142.6503,142.6503,15384.0
2018-10-23 12:50:00,156.96,157.08,156.75,156.8,9186.0,142.6867,142.7957,142.4958,142.5412,9186.0
2018-10-23 12:55:00,156.76,156.85,156.75,156.85,3716.0,142.5048,142.5867,142.4958,142.5867,3716.0
2018-10-23 13:00:00,156.83,157.51,156.81,157.36,18093.0,142.5685,143.1866,142.5503,143.0503,18093.0
2018-10-23 13:05:00,157.36,157.77,157.26,157.74,9698.0,143.0503,143.423,142.9594,143.3957,9698.0
2018-10-23 13:10:00,157.72,157.78,157.51,157.62,12866.0,143.3775,143.4321,143.1866,143.2866,12866.0
2018-10-23 13:15:00,157.63,157.74,157.51,157.63,9245.0,143.2957,143.3957,143.1866,143.2957,9245.0
2018-10-23 13:20:00,157.59,157.84,157.55,157.84,6742.0,143.2594,143.4866,143.223,143.4866,6742.0
2018-10-23 13:25:00,157.75,157.98,157.65,157.79,5887.0,143.4048,143.6139,143.3139,143.4412,5887.0
2018-10-23 13:30:00,157.91,158.02,157.73,157.83,9379.0,143.5503,143.6503,143.3866,143.4775,9379.0
2018-10-23 13:35:00,157.85,157.85,157.37,157.48,11657.0,143.4957,143.4957,143.0594,143.1594,11657.0
2018-10-23 13:40:00,157.49,157.54,157.22,157.29,8629.0,143.1685,143.2139,142.923,142.9866,8629.0
2018-10-23 13:45:00,157.26,157.39,157.23,157.3,10062.0,142.9594,143.0776,142.9321,142.9957,10062.0
2018-10-23 13:50:00,157.28,157.54,157.22,157.22,7693.0,142.9776,143.2139,142.923,142.923,7693.0
2018-10-23 13:55:00,157.22,157.35,157.15,157.17,9021.0,142.923,143.0412,142.8594,142.8776,9021.0
2018-10-23 14:00:00,157.18,157.31,157.08,157.21,14231.0,142.8867,143.0048,142.7957,142.9139,14231.0
2018-10-23 14:05:00,157.24,157.55,157.17,157.4,10794.0,142.9412,143.223,142.8776,143.0866,10794.0
2018-10-23 14:10:00,157.39,157.74,157.36,157.61,10009.0,143.0776,143.3957,143.0503,143.2775,10009.0
2018-10-23 14:15:00,157.62,158.2,157.62,158.17,9066.0,143.2866,143.8139,143.2866,143.7866,9066.0
2018-10-23 14:20:00,158.26,158.33,158.01,158.24,9717.0,143.8684,143.9321,143.6412,143.8503,9717.0
2018-10-23 14:25:00,158.25,158.25,157.85,158.14,15419.0,143.8594,143.8594,143.4957,143.7594,15419.0
2018-10-23 14:30:00,158.11,158.48,158.1,158.34,12913.0,143.7321,144.0684,143.723,143.9412,12913.0
2018-10-23 14:35:00,158.37,158.64,158.35,158.59,14830.0,143.9684,144.2139,143.9503,144.1684,14830.0
2018-10-23 14:40:00,158.56,158.75,158.48,158.59,17531.0,144.1412,144.3139,144.0684,144.1684,17531.0
2018-10-23 14:45:00,158.56,158.64,158.4,158.64,13522.0,144.1412,144.2139,143.9957,144.2139,13522.0
2018-10-23 14:50:00,158.6,158.85,158.57,158.72,10557.0,144.1775,144.4048,144.1503,144.2866,10557.0
2018-10-23 14:55:00,158.66,158.96,158.6,158.95,15485.0,144.2321,144.5048,144.1775,144.4957,15485.0
2018-10-23 15:00:00,158.91,159.11,158.89,158.91,18512.0,144.4593,144.6411,144.4412,144.4593,18512.0
2018-10-23 15:05:00,158.93,159.11,158.73,158.95,12797.0,144.4775,144.6411,144.2957,144.4957,12797.0
2018-10-23 15:10:00,158.91,158.96,158.74,158.86,13196.0,144.4593,144.5048,144.3048,144.4139,13196.0
2018-10-23 15:15:00,158.84,159.08,158.81,158.99,13741.0,144.3957,144.6139,144.3684,144.5321,13741.0
2018-10-23 15:20:00,158.96,159.3,158.95,159.22,13409.0,144.5048,144.8139,144.4957,144.7411,13409.0
2018-10-23 15:25:00,159.22,159.32,158.88,158.89,14234.0,144.7411,144.832,144.4321,144.4412,14234.0
2018-10-23 15:30:00,158.95,159.02,158.77,159.02,17547.0,144.4957,144.5593,144.3321,144.5593,17547.0
2018-10-23 15:35:00,159.0,159.08,158.58,158.59,17753.0,144.5411,144.6139,144.1593,144.1684,17753.0
2018-10-23 15:40:00,158.62,158.78,158.45,158.55,20094.0,144.1957,144.3412,144.0412,144.1321,20094.0
2018-10-23 15:45:00,158.57,158.57,158.36,158.41,29612.0,144.1503,144.1503,143.9593,144.0048,29612.0
2018-10-23 15:50:00,158.41,158.47,158.03,158.16,58314.0,144.0048,144.0593,143.6594,143.7775,58314.0
2018-10-23 15:55:00,158.18,158.19,157.86,158.09,110124.0,143.7957,143.8048,143.5048,143.7139,110124.0
2018-10-24 09:30:00,157.87,158.44,157.81,158.02,36912.0,143.5139,144.0321,143.4594,143.6503,36912.0
2018-10-24 09:35:00,158.03,158.17,157.58,157.86,26605.0,143.6594,143.7866,143.2503,143.5048,26605.0
2018-10-24 09:40:00,157.86,158.1,157.63,157.63,19335.0,143.5048,143.723,143.2957,143.2957,19335.0
2018-10-24 09:45:00,157.53,157.8,157.02,157.05,21298.0,143.2048,143.4503,142.7412,142.7685,21298.0
2018-10-24 09:50:00,157.03,157.45,157.01,157.3,19926.0,142.7503,143.1321,142.7321,142.9957,19926.0
2018-10-24 09:55:00,157.32,157.49,157.21,157.27,15049.0,143.0139,143.1685,142.9139,142.9685,15049.0
2018-10-24 10:00:00,157.23,157.23,156.78,156.87,23246.0,142.9321,142.9321,142.523,142.6048,23246.0
2018-10-24 10:05:00,156.88,157.53,156.8,157.51,25535.0,142.6139,143.2048,142.5412,143.1866,25535.0
2018-10-24 10:10:00,157.5,157.72,157.27,157.27,17120.0,143.1776,143.3775,142.9685,142.9685,17120.0
2018-10-24 10:15:00,157.3,157.33,156.88,156.92,33454.0,142.9957,143.023,142.6139,142.6503,33454.0
2018-10-24 10:20:00,156.91,157.01,156.63,156.8,21338.0,142.6412,142.7321,142.3867,142.5412,21338.0
2018-10-24 10:25:00,156.82,157.08,156.76,156.98,19633.0,142.5594,142.7957,142.5048,142.7048,19633.0
2018-10-24 10:30:00,156.92,157.57,156.87,157.51,13871.0,142.6503,143.2412,142.6048,143.1866,13871.0
2018-10-24 10:35:00,157.61,157.76,157.42,157.43,17291.0,143.2775,143.4139,143.1048,143.1139,17291.0
2018-10-24 10:40:00,157.41,157.79,157.38,157.52,14117.0,143.0957,143.4412,143.0685,143.1957,14117.0
2018-10-24 10:45:00,157.46,157.46,157.07,157.09,13115.0,143.1412,143.1412,142.7867,142.8048,13115.0
2018-10-24 10:50:00,157.13,157.14,156.75,156.96,14203.0,142.8412,142.8503,142.4958,142.6867,14203.0
2018-10-24 10:55:00,156.96,157.06,156.76,156.84,10828.0,142.6867,142.7776,142.5048,142.5776,10828.0
2018-10-24 11:00:00,156.84,156.88,156.25,156.33,10132.0,142.5776,142.6139,142.0412,142.1139,10132.0
2018-10-24 11:05:00,156.36,156.4,155.89,155.89,14472.0,142.1412,142.1776,141.714,141.714,14472.0
2018-10-24 11:10:00,155.98,156.32,155.91,156.18,14810.0,141.7958,142.1049,141.7321,141.9776,14810.0
2018-10-24 11:15:00,156.27,156.46,156.19,156.33,17309.0,142.0594,142.2321,141.9867,142.1139,17309.0
2018-10-24 11:20:00,156.25,156.63,156.25,156.34,14514.0,142.0412,142.3867,142.0412,142.123,14514.0
2018-10-24 11:25:00,156.52,156.52,156.07,156.11,12481.0,142.2867,142.2867,141.8776,141.914,12481.0
2018-10-24 11:30:00,156.13,156.32,155.98,156.28,12196.0,141.9321,142.1049,141.7958,142.0685,12196.0
2018-10-24 11:35:00,156.26,156.42,156.04,156.28,13435.0,142.0503,142.1958,141.8503,142.0685,13435.0
2018-10-24 11:40:00,156.31,156.46,156.21,156.38,21409.0,142.0958,142.2321,142.0049,142.1594,21409.0
2018-10-24 11:45:00,156.36,157.02,156.36,156.87,11545.0,142.1412,142.7412,142.1412,142.6048,11545.0
2018-10-24 11:50:00,156.85,157.11,156.69,157.11,11184.0,142.5867,142.823,142.4412,142.823,11184.0
2018-10-24 11:55:00,157.08,157.5,157.08,157.3,25130.0,142.7957,143.1776,142.7957,142.9957,25130.0
2018-10-24 12:00:00,157.23,157.45,157.22,157.28,28984.0,142.9321,143.1321,142.923,142.9776,28984.0
2018-10-24 12:05:00,157.3,157.35,157.18,157.21,4607.0,142.9957,143.0412,142.8867,142.9139,4607.0
2018-10-24 12:10:00,157.23,157.54,157.23,157.54,8904.0,142.9321,143.2139,142.9321,143.2139,8904.0
2018-10-24 12:15:00,157.48,157.67,157.19,157.22,11978.0,143.1594,143.3321,142.8957,142.923,11978.0
2018-10-24 12:20:00,157.21,157.37,157.11,157.18,9145.0,142.9139,143.0594,142.823,142.8867,9145.0
2018-10-24 12:25:00,157.22,157.46,157.22,157.34,20071.0,142.923,143.1412,142.923,143.0321,20071.0
2018-10-24 12:30:00,157.37,157.42,157.14,157.25,8708.0,143.0594,143.1048,142.8503,142.9503,8708.0
2018-10-24 12:35:00,157.23,157.25,156.92,157.0,12437.0,142.9321,142.9503,142.6503,142.723,12437.0
2018-10-24 12:40:00,157.0,157.07,156.87,157.03,9846.0,142.723,142.7867,142.6048,142.7503,9846.0
2018-10-24 12:45:00,156.99,157.16,156.94,157.12,9541.0,142.7139,142.8685,142.6685,142.8321,9541.0
2018-10-24 12:50:00,157.05,157.2,156.9,157.18,20984.0,142.7685,142.9048,142.6321,142.8867,20984.0
2018-10-24 12:55:00,157.15,157.17,157.0,157.11,16221.0,142.8594,142.8776,142.723,142.823,16221.0
2018-10-24 13:00:00,157.04,157.04,156.62,156.7,20211.0,142.7594,142.7594,142.3776,142.4503,20211.0
2018-10-24 13:05:00,156.65,156.67,156.13,156.23,12554.0,142.4048,142.423,141.9321,142.023,12554.0
2018-10-24 13:10:00,156.24,156.55,156.22,156.45,9479.0,142.0321,142.3139,142.014,142.223,9479.0
2018-10-24 13:15:00,156.52,157.02,156.19,156.91,18173.0,142.2867,142.7412,141.9867,142.6412,18173.0
2018-10-24 13:20:00,156.95,156.96,156.56,156.56,26224.0,142.6776,142.6867,142.323,142.323,26224.0
2018-10-24 13:25:00,156.53,156.57,156.17,156.28,14380.0,142.2958,142.3321,141.9685,142.0685,14380.0
2018-10-24 13:30:00,156.36,156.59,156.0,156.54,18241.0,142.1412,142.3503,141.814,142.3049,18241.0
2018-10-24 13:35:00,156.53,156.53,155.96,155.99,10615.0,142.2958,142.2958,141.7776,141.8049,10615.0
2018-10-24 13:40:00,156.03,156.54,156.01,156.49,16087.0,141.8412,142.3049,141.823,142.2594,16087.0
2018-10-24 13:45:00,156.66,156.66,156.3,156.53,20324.0,142.4139,142.4139,142.0867,142.2958,20324.0
2018-10-24 13:50:00,156.6,156.67,156.26,156.58,11953.0,142.3594,142.423,142.0503,142.3412,11953.0
2018-10-24 13:55:00,156.54,156.55,155.98,156.04,15488.0,142.3049,142.3139,141.7958,141.8503,15488.0
2018-10-24 14:00:00,156.13,156.17,155.76,155.91,12790.0,141.9321,141.9685,141.5958,141.7321,12790.0
2018-10-24 14:05:00,155.83,155.88,155.55,155.58,10256.0,141.6594,141.7049,141.4049,141.4322,10256.0
2018-10-24 14:10:00,155.62,155.85,155.62,155.67,13676.0,141.4685,141.6776,141.4685,141.514,13676.0
2018-10-24 14:15:00,155.68,155.94,155.58,155.9,12355.0,141.5231,141.7594,141.4322,141.7231,12355.0
2018-10-24 14:20:00,155.93,156.15,155.78,156.0,31329.0,141.7503,141.9503,141.614,141.814,31329.0
2018-10-24 14:25:00,155.91,156.36,155.78,156.22,14319.0,141.7321,142.1412,141.614,142.014,14319.0
2018-10-24 14:30:00,156.26,156.6,156.17,156.51,14846.0,142.0503,142.3594,141.9685,142.2776,14846.0
2018-10-24 14:35:00,156.48,156.58,156.33,156.38,11841.0,142.2503,142.3412,142.1139,142.1594,11841.0
2018-10-24 14:40:00,156.35,156.38,156.0,156.03,19657.0,142.1321,142.1594,141.814,141.8412,19657.0
2018-10-24 14:45:00,156.03,156.06,155.67,155.78,23271.0,141.8412,141.8685,141.514,141.614,23271.0
2018-10-24 14:50:00,155.81,155.86,155.62,155.64,19902.0,141.6412,141.6867,141.4685,141.4867,19902.0
2018-10-24 14:55:00,155.66,156.0,155.64,155.78,12406.0,141.5049,141.814,141.4867,141.614,12406.0
2018-10-24 15:00:00,155.73,155.73,155.05,155.16,26724.0,141.5685,141.5685,140.9503,141.0503,26724.0
2018-10-24 15:05:00,155.1,155.46,155.09,155.25,16303.0,140.9958,141.3231,140.9867,141.1322,16303.0
2018-10-24 15:10:00,155.31,155.54,155.23,155.45,19985.0,141.1867,141.3958,141.114,141.314,19985.0
2018-10-24 15:15:00,155.34,155.69,155.22,155.25,16946.0,141.214,141.5321,141.1049,141.1322,16946.0
2018-10-24 15:20:00,155.21,155.21,154.81,154.88,24589.0,141.0958,141.0958,140.7322,140.7958,24589.0
2018-10-24 15:25:00,154.86,155.15,154.56,154.6,27858.0,140.7776,141.0413,140.5049,140.5413,27858.0
2018-10-24 15:30:00,154.59,154.71,154.36,154.36,38556.0,140.5322,140.6413,140.3231,140.3231,38556.0
2018-10-24 15:35:00,154.34,154.78,154.31,154.69,32711.0,140.3049,140.7049,140.2776,140.6231,32711.0
2018-10-24 15:40:00,154.64,154.94,154.44,154.61,44705.0,140.5776,140.8503,140.3958,140.5504,44705.0
2018-10-24 15:45:00,154.54,154.58,154.09,154.13,48407.0,140.4867,140.5231,140.0776,140.114,48407.0
2018-10-24 15:50:00,154.08,154.23,153.69,153.78,57623.0,140.0686,140.2049,139.714,139.7958,57623.0
2018-10-24 15:55:00,153.76,153.76,152.99,153.15,139307.0,139.7777,139.7777,139.0777,139.2231,139307.0
2018-10-25 09:30:00,155.4,155.98,154.88,155.46,97213.0,141.2685,141.7958,140.7958,141.3231,97213.0
2018-10-25 09:35:00,155.18,155.55,154.95,155.38,39119.0,141.0685,141.4049,140.8594,141.2503,39119.0
2018-10-25 09:40:00,155.43,156.58,155.24,156.52,58896.0,141.2958,142.3412,141.1231,142.2867,58896.0
2018-10-25 09:45:00,156.5,156.9,156.28,156.76,30526.0,142.2685,142.6321,142.0685,142.5048,30526.0
2018-10-25 09:50:00,156.67,156.94,156.47,156.54,22160.0,142.423,142.6685,142.2412,142.3049,22160.0
2018-10-25 09:55:00,156.49,156.49,156.09,156.12,20541.0,142.2594,142.2594,141.8958,141.923,20541.0
2018-10-25 10:00:00,156.13,156.7,156.11,156.68,29827.0,141.9321,142.4503,141.914,142.4321,29827.0
2018-10-25 10:05:00,156.71,156.77,156.18,156.39,15717.0,142.4594,142.5139,141.9776,142.1685,15717.0
2018-10-25 10:10:00,156.4,156.42,155.85,156.02,17528.0,142.1776,142.1958,141.6776,141.8321,17528.0
2018-10-25 10:15:00,156.01,156.02,155.63,155.71,12001.0,141.823,141.8321,141.4776,141.5503,12001.0
2018-10-25 10:20:00,155.75,156.02,155.74,155.99,11754.0,141.5867,141.8321,141.5776,141.8049,11754.0
2018-10-25 10:25:00,156.05,156.62,156.05,156.54,13476.0,141.8594,142.3776,141.8594,142.3049,13476.0
2018-10-25 10:30:00,156.56,156.82,156.45,156.49,10975.0,142.323,142.5594,142.223,142.2594,10975.0
2018-10-25 10:35:00,156.55,156.68,156.34,156.35,19314.0,142.3139,142.4321,142.123,142.1321,19314.0
2018-10-25 10:40:00,156.41,157.0,156.35,156.81,33287.0,142.1867,142.723,142.1321,142.5503,33287.0
2018-10-25 10:45:00,156.81,156.99,156.55,156.7,14710.0,142.5503,142.7139,142.3139,142.4503,14710.0
2018-10-25 10:50:00,156.73,156.79,156.5,156.5,11847.0,142.4776,142.5321,142.2685,142.2685,11847.0
2018-10-25 10:55:00,156.54,156.67,156.24,156.28,18431.0,142.3049,142.423,142.0321,142.0685,18431.0
2018-10-25 11:00:00,156.25,156.41,155.96,155.97,13797.0,142.0412,142.1867,141.7776,141.7867,13797.0
2018-10-25 11:05:00,156.04,156.26,155.91,156.26,8099.0,141.8503,142.0503,141.7321,142.0503,8099.0
2018-10-25 11:10:00,156.22,156.45,156.08,156.43,25801.0,142.014,142.223,141.8867,142.2049,25801.0
2018-10-25 11:15:00,156.46,156.87,156.32,156.87,8530.0,142.2321,142.6048,142.1049,142.6048,8530.0
2018-10-25 11:20:00,156.93,157.34,156.91,157.09,15244.0,142.6594,143.0321,142.6412,142.8048,15244.0
2018-10-25 11:25:00,157.12,157.16,156.93,156.93,10025.0,142.8321,142.8685,142.6594,142.6594,10025.0
2018-10-25 11:30:00,156.97,157.12,156.93,156.93,11219.0,142.6957,142.8321,142.6594,142.6594,11219.0
2018-10-25 11:35:00,156.99,157.04,156.87,156.91,7393.0,142.7139,142.7594,142.6048,142.6412,7393.0
2018-10-25 11:40:00,156.91,156.92,156.66,156.75,15861.0,142.6412,142.6503,142.4139,142.4958,15861.0
2018-10-25 11:45:00,156.78,157.0,156.68,157.0,10879.0,142.523,142.723,142.4321,142.723,10879.0
2018-10-25 11:50:00,157.0,157.16,156.96,157.08,11584.0,142.723,142.8685,142.6867,142.7957,11584.0
2018-10-25 11:55:00,157.13,157.13,156.73,156.73,7314.0,142.8412,142.8412,142.4776,142.4776,7314.0
2018-10-25 12:00:00,156.75,156.77,156.37,156.48,9796.0,142.4958,142.5139,142.1503,142.2503,9796.0
2018-10-25 12:05:00,156.45,156.71,156.43,156.65,11564.0,142.223,142.4594,142.2049,142.4048,11564.0
2018-10-25 12:10:00,156.62,156.73,156.33,156.39,9574.0,142.3776,142.4776,142.1139,142.1685,9574.0
2018-10-25 12:15:00,156.36,156.38,156.0,156.03,7894.0,142.1412,142.1594,141.814,141.8412,7894.0
2018-10-25 12:20:00,155.99,156.24,155.96,156.24,7647.0,141.8049,142.0321,141.7776,142.0321,7647.0
2018-10-25 12:25:00,156.25,156.38,156.12,156.19,17783.0,142.0412,142.1594,141.923,141.9867,17783.0
2018-10-25 12:30:00,156.15,156.38,156.13,156.3,8338.0,141.9503,142.1594,141.9321,142.0867,8338.0
2018-10-25 12:35:00,156.34,156.51,156.34,156.47,14414.0,142.123,142.2776,142.123,142.2412,14414.0
2018-10-25 12:40:00,156.49,156.6,156.32,156.52,7565.0,142.2594,142.3594,142.1049,142.2867,7565.0
2018-10-25 12:45:00,156.46,156.62,156.43,156.54,9439.0,142.2321,142.3776,142.2049,142.3049,9439.0
2018-10-25 12:50:00,156.6,156.65,156.42,156.5,8509.0,142.3594,142.4048,142.1958,142.2685,8509.0
2018-10-25 12:55:00,156.51,156.51,156.39,156.46,5494.0,142.2776,142.2776,142.1685,142.2321,5494.0
2018-10-25 13:00:00,156.48,156.62,156.29,156.33,8343.0,142.2503,142.3776,142.0776,142.1139,8343.0
2018-10-25 13:05:00,156.34,156.36,156.18,156.19,6595.0,142.123,142.1412,141.9776,141.9867,6595.0
2018-10-25 13:10:00,156.23,156.29,156.17,156.24,9041.0,142.023,142.0776,141.9685,142.0321,9041.0
2018-10-25 13:15:00,156.27,156.3,156.13,156.19,10207.0,142.0594,142.0867,141.9321,141.9867,10207.0
2018-10-25 13:20:00,156.15,156.33,156.15,156.26,7100.0,141.9503,142.1139,141.9503,142.0503,7100.0
2018-10-25 13:25:00,156.29,156.47,156.29,156.37,10154.0,142.0776,142.2412,142.0776,142.1503,10154.0
2018-10-25 13:30:00,156.36,156.53,156.3,156.43,7867.0,142.1412,142.2958,142.0867,142.2049,7867.0
2018-10-25 13:35:00,156.45,156.94,156.45,156.87,8141.0,142.223,142.6685,142.223,142.6048,8141.0
2018-10-25 13:40:00,156.83,156.94,156.82,156.94,5551.0,142.5685,142.6685,142.5594,142.6685,5551.0
2018-10-25 13:45:00,156.95,157.17,156.9,156.96,12400.0,142.6776,142.8776,142.6321,142.6867,12400.0
2018-10-25 13:50:00,157.09,157.09,156.87,157.01,7833.0,142.8048,142.8048,142.6048,142.7321,7833.0
2018-10-25 13:55:00,156.98,157.1,156.95,156.99,9194.0,142.7048,142.8139,142.6776,142.7139,9194.0
2018-10-25 14:00:00,156.97,157.0,156.78,156.88,22367.0,142.6957,142.723,142.523,142.6139,22367.0
2018-10-25 14:05:00,156.86,157.23,156.85,157.18,11075.0,142.5958,142.9321,142.5867,142.8867,11075.0
2018-10-25 14:10:00,157.24,157.35,157.15,157.31,11194.0,142.9412,143.0412,142.8594,143.0048,11194.0
2018-10-25 14:15:00,157.37,157.47,157.15,157.19,9395.0,143.0594,143.1503,142.8594,142.8957,9395.0
2018-10-25 14:20:00,157.22,157.35,157.07,157.22,20728.0,142.923,143.0412,142.7867,142.923,20728.0
2018-10-25 14:25:00,157.23,157.37,157.09,157.28,8619.0,142.9321,143.0594,142.8048,142.9776,8619.0
2018-10-25 14:30:00,157.28,157.64,157.23,157.64,11674.0,142.9776,143.3048,142.9321,143.3048,11674.0
2018-10-25 14:35:00,157.64,157.75,157.54,157.65,12804.0,143.3048,143.4048,143.2139,143.3139,12804.0
2018-10-25 14:40:00,157.64,157.87,157.64,157.78,9719.0,143.3048,143.5139,143.3048,143.4321,9719.0
2018-10-25 14:45:00,157.8,157.96,157.78,157.84,7700.0,143.4503,143.5957,143.4321,143.4866,7700.0
2018-10-25 14:50:00,157.88,157.88,157.61,157.69,12906.0,143.523,143.523,143.2775,143.3503,12906.0
2018-10-25 14:55:00,157.65,157.79,157.53,157.56,7902.0,143.3139,143.4412,143.2048,143.2321,7902.0
2018-10-25 15:00:00,157.52,157.63,157.35,157.4,21388.0,143.1957,143.2957,143.0412,143.0866,21388.0
2018-10-25 15:05:00,157.45,157.62,157.39,157.5,18824.0,143.1321,143.2866,143.0776,143.1776,18824.0
2018-10-25 15:10:00,157.51,157.69,157.49,157.67,16407.0,143.1866,143.3503,143.1685,143.3321,16407.0
2018-10-25 15:15:00,157.67,157.83,157.63,157.77,16703.0,143.3321,143.4775,143.2957,143.423,16703.0
2018-10-25 15:20:00,157.78,157.8,157.59,157.69,24817.0,143.4321,143.4503,143.2594,143.3503,24817.0
2018-10-25 15:25:00,157.68,157.69,157.47,157.61,16440.0,143.3412,143.3503,143.1503,143.2775,16440.0
2018-10-25 15:30:00,157.62,157.75,157.12,157.22,25767.0,143.2866,143.4048,142.8321,142.923,25767.0
2018-10-25 15:35:00,157.24,157.36,157.15,157.2,16645.0,142.9412,143.0503,142.8594,142.9048,16645.0
2018-10-25 15:40:00,157.22,157.32,156.89,157.03,30102.0,142.923,143.0139,142.623,142.7503,30102.0
2018-10-25 15:45:00,157.03,157.28,156.82,157.23,38765.0,142.7503,142.9776,142.5594,142.9321,38765.0
2018-10-25 15:50:00,157.18,157.19,156.54,156.88,43220.0,142.8867,142.8957,142.3049,142.6139,43220.0
2018-10-25 15:55:00,156.86,157.14,156.71,156.97,59103.0,142.5958,142.8503,142.4594,142.6957,59103.0
2018-10-26 09:30:00,154.3,154.42,153.33,154.16,53928.0,140.2685,140.3776,139.3868,140.1413,53928.0
2018-10-26 09:35:00,154.32,154.76,153.61,154.37,22936.0,140.2867,140.6867,139.6413,140.3322,22936.0
2018-10-26 09:40:00,154.48,155.0,154.48,154.76,11666.0,140.4322,140.9049,140.4322,140.6867,11666.0
2018-10-26 09:45:00,154.91,155.02,154.48,154.76,15445.0,140.8231,140.9231,140.4322,140.6867,15445.0
2018-10-26 09:50:00,154.78,154.78,154.41,154.56,10973.0,140.7049,140.7049,140.3685,140.5049,10973.0
2018-10-26 09:55:00,154.63,155.0,154.38,154.64,13130.0,140.5685,140.9049,140.3413,140.5776,13130.0
2018-10-26 10:00:00,154.48,154.48,153.37,153.49,20380.0,140.4322,140.4322,139.4231,139.5322,20380.0
2018-10-26 10:05:00,153.46,153.47,153.0,153.33,16726.0,139.5049,139.514,139.0868,139.3868,16726.0
2018-10-26 10:10:00,153.44,153.78,153.39,153.69,8578.0,139.4868,139.7958,139.4413,139.714,8578.0
2018-10-26 10:15:00,153.72,154.2,153.62,154.04,10136.0,139.7413,140.1776,139.6504,140.0322,10136.0
2018-10-26 10:20:00,154.24,154.43,154.03,154.34,8270.0,140.214,140.3867,140.0231,140.3049,8270.0
2018-10-26 10:25:00,154.39,154.7,154.39,154.48,16139.0,140.3504,140.6322,140.3504,140.4322,16139.0
2018-10-26 10:30:00,154.44,154.46,153.94,154.23,20090.0,140.3958,140.414,139.9413,140.2049,20090.0
2018-10-26 10:35:00,154.21,154.3,153.6,153.97,10382.0,140.1867,140.2685,139.6322,139.9686,10382.0
2018-10-26 10:40:00,153.85,154.16,153.67,153.67,12211.0,139.8595,140.1413,139.6958,139.6958,12211.0
2018-10-26 10:45:00,153.59,153.92,153.37,153.79,18235.0,139.6231,139.9231,139.4231,139.8049,18235.0
2018-10-26 10:50:00,153.73,154.05,153.52,153.56,29386.0,139.7504,140.0413,139.5595,139.5958,29386.0
2018-10-26 10:55:00,153.57,153.62,152.86,153.08,23362.0,139.6049,139.6504,138.9595,139.1595,23362.0
2018-10-26 11:00:00,153.01,153.26,152.95,153.03,22263.0,139.0959,139.3231,139.0413,139.114,22263.0
2018-10-26 11:05:00,153.03,153.4,152.89,153.1,30066.0,139.114,139.4504,138.9868,139.1777,30066.0
2018-10-26 11:10:00,153.1,153.25,152.86,153.17,14747.0,139.1777,139.314,138.9595,139.2413,14747.0
2018-10-26 11:15:00,153.15,153.79,153.15,153.52,9688.0,139.2231,139.8049,139.2231,139.5595,9688.0
2018-10-26 11:20:00,153.6,154.03,153.5,153.9,12551.0,139.6322,140.0231,139.5413,139.9049,12551.0
2018-10-26 11:25:00,153.95,154.23,153.74,154.16,27061.0,139.9504,140.2049,139.7595,140.1413,27061.0
2018-10-26 11:30:00,154.17,154.78,154.16,154.71,22181.0,140.1504,140.7049,140.1413,140.6413,22181.0
2018-10-26 11:35:00,154.77,154.93,154.27,154.47,11192.0,140.6958,140.8413,140.2413,140.4231,11192.0
2018-10-26 11:40:00,154.5,154.68,154.19,154.21,11904.0,140.4504,140.614,140.1686,140.1867,11904.0
2018-10-26 11:45:00,154.12,154.52,154.11,154.34,31865.0,140.1049,140.4685,140.0958,140.3049,31865.0
2018-10-26 11:50:00,154.33,154.88,154.32,154.56,11799.0,140.2958,140.7958,140.2867,140.5049,11799.0
2018-10-26 11:55:00,154.53,154.81,154.47,154.47,11927.0,140.4776,140.7322,140.4231,140.4231,11927.0
2018-10-26 12:00:00,154.47,154.77,154.37,154.76,12363.0,140.4231,140.6958,140.3322,140.6867,12363.0
2018-10-26 12:05:00,154.82,155.02,154.82,154.87,12300.0,140.7413,140.9231,140.7413,140.7867,12300.0
2018-10-26 12:10:00,154.9,154.98,154.57,154.73,8732.0,140.814,140.8867,140.514,140.6594,8732.0
2018-10-26 12:15:00,154.7,154.82,154.41,154.78,9800.0,140.6322,140.7413,140.3685,140.7049,9800.0
2018-10-26 12:20:00,154.81,155.16,154.74,154.95,26535.0,140.7322,141.0503,140.6685,140.8594,26535.0
2018-10-26 12:25:00,154.93,155.17,154.83,155.08,16491.0,140.8413,141.0594,140.7504,140.9776,16491.0
2018-10-26 12:30:00,155.03,155.44,154.92,155.37,6221.0,140.9322,141.3049,140.8322,141.2412,6221.0
2018-10-26 12:35:00,155.39,155.5,155.09,155.26,12875.0,141.2594,141.3594,140.9867,141.1412,12875.0
2018-10-26 12:40:00,155.25,155.85,155.21,155.84,13660.0,141.1322,141.6776,141.0958,141.6685,13660.0
2018-10-26 12:45:00,155.93,156.06,155.77,155.91,12643.0,141.7503,141.8685,141.6049,141.7321,12643.0
2018-10-26 12:50:00,155.91,155.92,155.54,155.61,18343.0,141.7321,141.7412,141.3958,141.4594,18343.0
2018-10-26 12:55:00,155.62,155.62,155.33,155.34,22882.0,141.4685,141.4685,141.2049,141.214,22882.0
2018-10-26 13:00:00,155.42,155.97,155.39,155.97,17340.0,141.2867,141.7867,141.2594,141.7867,17340.0
2018-10-26 13:05:00,155.96,156.08,155.64,155.64,28550.0,141.7776,141.8867,141.4867,141.4867,28550.0
2018-10-26 13:10:00,155.69,155.86,155.49,155.69,14218.0,141.5321,141.6867,141.3503,141.5321,14218.0
2018-10-26 13:15:00,155.74,155.86,155.44,155.72,15034.0,141.5776,141.6867,141.3049,141.5594,15034.0
2018-10-26 13:20:00,155.7,155.8,155.33,155.39,7269.0,141.5412,141.6321,141.2049,141.2594,7269.0
2018-10-26 13:25:00,155.46,155.52,155.24,155.24,8689.0,141.3231,141.3776,141.1231,141.1231,8689.0
2018-10-26 13:30:00,155.12,155.18,154.68,154.7,15753.0,141.014,141.0685,140.614,140.6322,15753.0
2018-10-26 13:35:00,154.73,155.07,154.53,154.73,6113.0,140.6594,140.9685,140.4776,140.6594,6113.0
2018-10-26 13:40:00,154.76,155.35,154.76,155.27,6370.0,140.6867,141.2231,140.6867,141.1503,6370.0
2018-10-26 13:45:00,155.22,155.34,155.0,155.27,25995.0,141.1049,141.214,140.9049,141.1503,25995.0
2018-10-26 13:50:00,155.29,155.33,155.03,155.29,9614.0,141.1685,141.2049,140.9322,141.1685,9614.0
2018-10-26 13:55:00,155.31,155.49,155.24,155.33,10365.0,141.1867,141.3503,141.1231,141.2049,10365.0
2018-10-26 14:00:00,155.39,155.55,154.84,154.99,8600.0,141.2594,141.4049,140.7594,140.8958,8600.0
2018-10-26 14:05:00,154.95,155.02,154.57,154.86,15870.0,140.8594,140.9231,140.514,140.7776,15870.0
2018-10-26 14:10:00,154.86,155.06,154.44,154.75,12837.0,140.7776,140.9594,140.3958,140.6776,12837.0
2018-10-26 14:15:00,154.78,154.85,154.53,154.74,17579.0,140.7049,140.7685,140.4776,140.6685,17579.0
2018-10-26 14:20:00,154.79,154.98,154.48,154.8,22194.0,140.714,140.8867,140.4322,140.7231,22194.0
2018-10-26 14:25:00,154.8,155.21,154.69,155.01,34294.0,140.7231,141.0958,140.6231,140.914,34294.0
2018-10-26 14:30:00,154.95,155.32,154.9,155.09,11852.0,140.8594,141.1958,140.814,140.9867,11852.0
2018-10-26 14:35:00,155.08,155.44,155.05,155.05,18904.0,140.9776,141.3049,140.9503,140.9503,18904.0
2018-10-26 14:40:00,155.08,155.29,154.87,155.09,23809.0,140.9776,141.1685,140.7867,140.9867,23809.0
2018-10-26 14:45:00,155.15,155.15,154.61,154.65,38578.0,141.0413,141.0413,140.5504,140.5867,38578.0
2018-10-26 14:50:00,154.67,154.79,154.45,154.49,25314.0,140.6049,140.714,140.4049,140.4413,25314.0
2018-10-26 14:55:00,154.53,154.54,154.05,154.14,91875.0,140.4776,140.4867,140.0413,140.1231,91875.0
2018-10-26 15:00:00,154.16,154.16,153.51,153.83,35141.0,140.1413,140.1413,139.5504,139.8413,35141.0
2018-10-26 15:05:00,153.81,154.09,153.58,153.95,19332.0,139.8231,140.0776,139.614,139.9504,19332.0
2018-10-26 15:10:00,154.05,154.16,153.49,153.73,17569.0,140.0413,140.1413,139.5322,139.7504,17569.0
2018-10-26 15:15:00,153.68,154.32,153.68,154.27,19102.0,139.7049,140.2867,139.7049,140.2413,19102.0
2018-10-26 15:20:00,154.26,154.7,154.05,154.27,46158.0,140.2322,140.6322,140.0413,140.2413,46158.0
2018-10-26 15:25:00,154.34,154.57,154.11,154.34,13418.0,140.3049,140.514,140.0958,140.3049,13418.0
2018-10-26 15:30:00,154.3,154.3,153.81,153.87,22938.0,140.2685,140.2685,139.8231,139.8777,22938.0
2018-10-26 15:35:00,153.89,154.73,153.8,154.33,22383.0,139.8958,140.6594,139.814,140.2958,22383.0
2018-10-26 15:40:00,154.26,154.46,153.75,153.75,33815.0,140.2322,140.414,139.7686,139.7686,33815.0
2018-10-26 15:45:00,153.81,155.26,153.81,154.95,33014.0,139.8231,141.1412,139.8231,140.8594,33014.0
2018-10-26 15:50:00,154.93,155.52,154.92,155.09,43915.0,140.8413,141.3776,140.8322,140.9867,43915.0
2018-10-26 15:55:00,155.06,155.06,153.93,154.4,82647.0,140.9594,140.9594,139.9322,140.3595,82647.0
2018-10-29 09:30:00,156.05,156.5,155.59,156.06,66149.0,141.8594,142.2685,141.4412,141.8685,66149.0
2018-10-29 09:35:00,155.97,156.64,155.74,155.89,24677.0,141.7867,142.3958,141.5776,141.714,24677.0
2018-10-29 09:40:00,155.89,156.06,155.67,155.87,23675.0,141.714,141.8685,141.514,141.6958,23675.0
2018-10-29 09:45:00,155.84,156.2,155.61,155.71,26632.0,141.6685,141.9958,141.4594,141.5503,26632.0
2018-10-29 09:50:00,155.78,155.86,155.49,155.76,13810.0,141.614,141.6867,141.3503,141.5958,13810.0
2018-10-29 09:55:00,155.68,155.85,155.54,155.67,18901.0,141.5231,141.6776,141.3958,141.514,18901.0
2018-10-29 10:00:00,155.72,156.34,155.71,156.3,17662.0,141.5594,142.123,141.5503,142.0867,17662.0
2018-10-29 10:05:00,156.25,156.37,155.95,156.09,15918.0,142.0412,142.1503,141.7685,141.8958,15918.0
2018-10-29 10:10:00,156.09,156.1,155.75,155.77,8576.0,141.8958,141.9049,141.5867,141.6049,8576.0
2018-10-29 10:15:00,155.78,156.41,155.78,156.15,13383.0,141.614,142.1867,141.614,141.9503,13383.0
2018-10-29 10:20:00,156.11,156.31,156.03,156.19,7806.0,141.914,142.0958,141.8412,141.9867,7806.0
2018-10-29 10:25:00,156.22,156.43,156.18,156.18,11644.0,142.014,142.2049,141.9776,141.9776,11644.0
2018-10-29 10:30:00,156.17,156.32,155.94,155.97,9363.0,141.9685,142.1049,141.7594,141.7867,9363.0
2018-10-29 10:35:00,155.94,155.94,155.49,155.5,10769.0,141.7594,141.7594,141.3503,141.3594,10769.0
2018-10-29 10:40:00,155.5,155.78,155.45,155.49,25455.0,141.3594,141.614,141.314,141.3503,25455.0
2018-10-29 10:45:00,155.56,155.64,155.12,155.39,10254.0,141.414,141.4867,141.014,141.2594,10254.0
2018-10-29 10:50:00,155.35,155.76,155.35,155.68,9873.0,141.2231,141.5958,141.2231,141.5231,9873.0
2018-10-29 10:55:00,155.61,155.83,155.5,155.55,8107.0,141.4594,141.6594,141.3594,141.4049,8107.0
2018-10-29 11:00:00,155.61,155.75,155.37,155.4,8106.0,141.4594,141.5867,141.2412,141.2685,8106.0
2018-10-29 11:05:00,155.41,155.76,155.35,155.35,7317.0,141.2776,141.5958,141.2231,141.2231,7317.0
2018-10-29 11:10:00,155.36,155.42,155.01,155.09,8273.0,141.2322,141.2867,140.914,140.9867,8273.0
2018-10-29 11:15:00,155.09,155.22,154.96,154.99,8907.0,140.9867,141.1049,140.8685,140.8958,8907.0
2018-10-29 11:20:00,154.94,155.27,154.88,155.27,9467.0,140.8503,141.1503,140.7958,141.1503,9467.0
2018-10-29 11:25:00,155.19,155.5,155.13,155.5,13430.0,141.0776,141.3594,141.0231,141.3594,13430.0
2018-10-29 11:30:00,155.53,155.53,155.25,155.28,9370.0,141.3867,141.3867,141.1322,141.1594,9370.0
2018-10-29 11:35:00,155.31,155.36,155.07,155.26,7013.0,141.1867,141.2322,140.9685,141.1412,7013.0
2018-10-29 11:40:00,155.27,155.5,155.15,155.45,9255.0,141.1503,141.3594,141.0413,141.314,9255.0
2018-10-29 11:45:00,155.49,155.52,155.33,155.39,4282.0,141.3503,141.3776,141.2049,141.2594,4282.0
2018-10-29 11:50:00,155.41,155.42,154.92,154.98,9700.0,141.2776,141.2867,140.8322,140.8867,9700.0
2018-10-29 11:55:00,154.93,155.08,154.61,154.61,9953.0,140.8413,140.9776,140.5504,140.5504,9953.0
2018-10-29 12:00:00,154.66,154.76,154.45,154.56,7146.0,140.5958,140.6867,140.4049,140.5049,7146.0
2018-10-29 12:05:00,154.64,154.64,154.31,154.33,18251.0,140.5776,140.5776,140.2776,140.2958,18251.0
2018-10-29 12:10:00,154.3,154.42,154.22,154.29,5551.0,140.2685,140.3776,140.1958,140.2595,5551.0
2018-10-29 12:15:00,154.29,154.6,154.27,154.27,4444.0,140.2595,140.5413,140.2413,140.2413,4444.0
2018-10-29 12:20:00,154.28,154.42,153.99,154.2,14510.0,140.2504,140.3776,139.9867,140.1776,14510.0
2018-10-29 12:25:00,154.19,154.37,154.06,154.24,14894.0,140.1686,140.3322,140.0504,140.214,14894.0
2018-10-29 12:30:00,154.14,154.37,153.98,154.27,9203.0,140.1231,140.3322,139.9776,140.2413,9203.0
2018-10-29 12:35:00,154.34,154.52,154.31,154.43,8326.0,140.3049,140.4685,140.2776,140.3867,8326.0
2018-10-29 12:40:00,154.44,154.84,154.44,154.62,24570.0,140.3958,140.7594,140.3958,140.5594,24570.0
2018-10-29 12:45:00,154.56,154.7,154.4,154.4,9405.0,140.5049,140.6322,140.3595,140.3595,9405.0
2018-10-29 12:50:00,154.41,154.53,154.32,154.35,8201.0,140.3685,140.4776,140.2867,140.314,8201.0
2018-10-29 12:55:00,154.25,154.35,153.97,154.27,7966.0,140.2231,140.314,139.9686,140.2413,7966.0
2018-10-29 13:00:00,154.28,155.0,154.27,154.95,10780.0,140.2504,140.9049,140.2413,140.8594,10780.0
2018-10-29 13:05:00,154.84,155.16,154.83,155.16,7056.0,140.7594,141.0503,140.7504,141.0503,7056.0
2018-10-29 13:10:00,155.14,155.14,154.91,154.99,4558.0,141.0322,141.0322,140.8231,140.8958,4558.0
2018-10-29 13:15:00,154.93,154.99,154.7,154.78,6534.0,140.8413,140.8958,140.6322,140.7049,6534.0
2018-10-29 13:20:00,154.71,154.93,154.66,154.74,4804.0,140.6413,140.8413,140.5958,140.6685,4804.0
2018-10-29 13:25:00,154.77,154.77,154.51,154.58,4225.0,140.6958,140.6958,140.4595,140.5231,4225.0
2018-10-29 13:30:00,154.59,155.07,154.5,155.06,7424.0,140.5322,140.9685,140.4504,140.9594,7424.0
2018-10-29 13:35:00,155.04,155.04,154.74,154.91,6435.0,140.9413,140.9413,140.6685,140.8231,6435.0
2018-10-29 13:40:00,154.82,154.95,154.61,154.88,5208.0,140.7413,140.8594,140.5504,140.7958,5208.0
2018-10-29 13:45:00,154.87,155.08,154.67,154.81,7224.0,140.7867,140.9776,140.6049,140.7322,7224.0
2018-10-29 13:50:00,154.81,155.16,154.8,154.98,8913.0,140.7322,141.0503,140.7231,140.8867,8913.0
2018-10-29 13:55:00,155.0,155.03,154.67,154.67,7863.0,140.9049,140.9322,140.6049,140.6049,7863.0
2018-10-29 14:00:00,154.69,154.7,154.41,154.65,9226.0,140.6231,140.6322,140.3685,140.5867,9226.0
2018-10-29 14:05:00,154.6,154.61,154.32,154.48,5150.0,140.5413,140.5504,140.2867,140.4322,5150.0
2018-10-29 14:10:00,154.47,154.47,153.88,154.11,19030.0,140.4231,140.4231,139.8867,140.0958,19030.0
2018-10-29 14:15:00,154.09,154.09,153.82,153.94,12164.0,140.0776,140.0776,139.8322,139.9413,12164.0
2018-10-29 14:20:00,154.02,154.09,153.79,153.97,10208.0,140.014,140.0776,139.8049,139.9686,10208.0
2018-10-29 14:25:00,153.96,154.16,153.82,153.86,8253.0,139.9595,140.1413,139.8322,139.8686,8253.0
2018-10-29 14:30:00,153.8,153.96,153.63,153.73,13809.0,139.814,139.9595,139.6595,139.7504,13809.0
2018-10-29 14:35:00,153.67,154.0,153.65,153.83,11169.0,139.6958,139.9958,139.6777,139.8413,11169.0
2018-10-29 14:40:00,153.83,154.44,153.83,154.28,11586.0,139.8413,140.3958,139.8413,140.2504,11586.0
2018-10-29 14:45:00,154.22,154.39,153.91,153.97,11759.0,140.1958,140.3504,139.914,139.9686,11759.0
2018-10-29 14:50:00,153.94,154.0,153.61,153.64,11880.0,139.9413,139.9958,139.6413,139.6686,11880.0
2018-10-29 14:55:00,153.67,153.96,153.58,153.86,15313.0,139.6958,139.9595,139.614,139.8686,15313.0
2018-10-29 15:00:00,153.9,153.9,153.32,153.37,18753.0,139.9049,139.9049,139.3777,139.4231,18753.0
2018-10-29 15:05:00,153.38,153.41,152.83,152.93,19392.0,139.4322,139.4595,138.9322,139.0231,19392.0
2018-10-29 15:10:00,152.96,153.07,152.23,152.27,48939.0,139.0504,139.1504,138.3868,138.4231,48939.0
2018-10-29 15:15:00,152.24,152.54,151.91,152.48,22618.0,138.3959,138.6686,138.0959,138.6141,22618.0
2018-10-29 15:20:00,152.47,152.48,151.95,152.36,13315.0,138.605,138.6141,138.1322,138.505,13315.0
2018-10-29 15:25:00,152.35,152.52,152.15,152.24,36831.0,138.4959,138.6504,138.3141,138.3959,36831.0
2018-10-29 15:30:00,152.16,152.3,151.61,151.92,39324.0,138.3232,138.4504,137.8232,138.105,39324.0
2018-10-29 15:35:00,151.91,151.91,151.44,151.6,44138.0,138.0959,138.0959,137.6686,137.8141,44138.0
2018-10-29 15:40:00,151.57,151.58,150.63,150.9,67252.0,137.7868,137.7959,136.9323,137.1777,67252.0
2018-10-29 15:45:00,150.8,152.22,150.72,152.06,72616.0,137.0868,138.3777,137.0141,138.2322,72616.0
2018-10-29 15:50:00,152.04,152.59,151.97,152.52,35427.0,138.2141,138.714,138.1504,138.6504,35427.0
2018-10-29 15:55:00,152.57,152.9,151.09,152.74,59337.0,138.6959,138.9959,137.3505,138.8504,59337.0
2018-10-30 09:30:00,153.44,153.85,152.61,153.16,50681.0,139.4868,139.8595,138.7322,139.2322,50681.0
2018-10-30 09:35:00,153.25,153.77,152.82,153.23,22769.0,139.314,139.7867,138.9231,139.2959,22769.0
2018-10-30 09:40:00,153.28,154.0,153.18,153.77,11877.0,139.3413,139.9958,139.2504,139.7867,11877.0
2018-10-30 09:45:00,153.71,153.86,153.27,153.72,17908.0,139.7322,139.8686,139.3322,139.7413,17908.0
2018-10-30 09:50:00,153.73,154.33,153.72,154.33,19875.0,139.7504,140.2958,139.7413,140.2958,19875.0
2018-10-30 09:55:00,154.25,154.66,154.08,154.28,20181.0,140.2231,140.5958,140.0686,140.2504,20181.0
2018-10-30 10:00:00,154.28,154.28,153.83,153.88,22478.0,140.2504,140.2504,139.8413,139.8867,22478.0
2018-10-30 10:05:00,153.83,154.23,153.83,153.91,13858.0,139.8413,140.2049,139.8413,139.914,13858.0
2018-10-30 10:10:00,153.94,154.02,153.33,153.71,19468.0,139.9413,140.014,139.3868,139.7322,19468.0
2018-10-30 10:15:00,153.8,154.35,153.74,153.98,22403.0,139.814,140.314,139.7595,139.9776,22403.0
2018-10-30 10:20:00,153.95,154.28,153.94,153.98,14808.0,139.9504,140.2504,139.9413,139.9776,14808.0
2018-10-30 10:25:00,154.06,154.07,153.5,153.6,17320.0,140.0504,140.0595,139.5413,139.6322,17320.0
2018-10-30 10:30:00,153.73,154.05,153.58,153.81,10357.0,139.7504,140.0413,139.614,139.8231,10357.0
2018-10-30 10:35:00,153.74,153.74,153.1,153.36,18417.0,139.7595,139.7595,139.1777,139.414,18417.0
2018-10-30 10:40:00,153.33,153.34,152.9,152.94,11453.0,139.3868,139.3958,138.9959,139.0322,11453.0
2018-10-30 10:45:00,152.94,153.42,152.91,153.33,9825.0,139.0322,139.4686,139.0049,139.3868,9825.0
2018-10-30 10:50:00,153.4,153.51,152.82,152.82,13749.0,139.4504,139.5504,138.9231,138.9231,13749.0
2018-10-30 10:55:00,152.85,153.23,152.81,152.94,15078.0,138.9504,139.2959,138.914,139.0322,15078.0
2018-10-30 11:00:00,152.95,153.14,152.72,152.97,14338.0,139.0413,139.214,138.8322,139.0595,14338.0
2018-10-30 11:05:00,153.02,153.51,152.9,153.23,13587.0,139.1049,139.5504,138.9959,139.2959,13587.0
2018-10-30 11:10:00,153.21,153.24,152.94,152.97,13341.0,139.2777,139.3049,139.0322,139.0595,13341.0
2018-10-30 11:15:00,152.95,153.45,152.9,153.4,9443.0,139.0413,139.4958,138.9959,139.4504,9443.0
2018-10-30 11:20:00,153.5,153.67,153.1,153.34,16161.0,139.5413,139.6958,139.1777,139.3958,16161.0
2018-10-30 11:25:00,153.38,154.05,153.34,153.97,11731.0,139.4322,140.0413,139.3958,139.9686,11731.0
2018-10-30 11:30:00,154.03,154.22,153.9,154.04,11481.0,140.0231,140.1958,139.9049,140.0322,11481.0
2018-10-30 11:35:00,154.1,154.35,153.99,154.17,16290.0,140.0867,140.314,139.9867,140.1504,16290.0
2018-10-30 11:40:00,154.14,154.22,153.75,154.09,9252.0,140.1231,140.1958,139.7686,140.0776,9252.0
2018-10-30 11:45:00,154.15,154.61,154.07,154.51,13582.0,140.1322,140.5504,140.0595,140.4595,13582.0
2018-10-30 11:50:00,154.48,154.64,154.05,154.05,9124.0,140.4322,140.5776,140.0413,140.0413,9124.0
2018-10-30 11:55:00,154.08,154.14,153.68,153.71,11567.0,140.0686,140.1231,139.7049,139.7322,11567.0
2018-10-30 12:00:00,153.73,153.98,153.55,153.77,10647.0,139.7504,139.9776,139.5868,139.7867,10647.0
2018-10-30 12:05:00,153.77,154.14,153.74,153.84,7612.0,139.7867,140.1231,139.7595,139.8504,7612.0
2018-10-30 12:10:00,153.86,154.04,153.52,153.63,12616.0,139.8686,140.0322,139.5595,139.6595,12616.0
2018-10-30 12:15:00,153.69,154.03,153.59,153.92,8935.0,139.714,140.0231,139.6231,139.9231,8935.0
2018-10-30 12:20:00,153.96,154.18,153.84,154.13,7050.0,139.9595,140.1595,139.8504,140.114,7050.0
2018-10-30 12:25:00,154.15,154.28,153.87,153.94,22412.0,140.1322,140.2504,139.8777,139.9413,22412.0
2018-10-30 12:30:00,153.94,153.94,153.56,153.64,8920.0,139.9413,139.9413,139.5958,139.6686,8920.0
2018-10-30 12:35:00,153.69,153.98,153.69,153.85,7171.0,139.714,139.9776,139.714,139.8595,7171.0
2018-10-30 12:40:00,153.9,154.01,153.63,153.63,9968.0,139.9049,140.0049,139.6595,139.6595,9968.0
2018-10-30 12:45:00,153.64,154.01,153.6,153.82,9551.0,139.6686,140.0049,139.6322,139.8322,9551.0
2018-10-30 12:50:00,153.82,153.84,153.55,153.55,14027.0,139.8322,139.8504,139.5868,139.5868,14027.0
2018-10-30 12:55:00,153.62,153.67,153.07,153.11,8035.0,139.6504,139.6958,139.1504,139.1868,8035.0
2018-10-30 13:00:00,153.11,153.21,152.9,153.05,11780.0,139.1868,139.2777,138.9959,139.1322,11780.0
2018-10-30 13:05:00,153.14,153.31,153.09,153.24,12032.0,139.214,139.3686,139.1686,139.3049,12032.0
2018-10-30 13:10:00,153.22,153.22,152.7,152.7,6156.0,139.2868,139.2868,138.814,138.814,6156.0
2018-10-30 13:15:00,152.74,153.3,152.74,153.09,10218.0,138.8504,139.3595,138.8504,139.1686,10218.0
2018-10-30 13:20:00,153.04,153.3,152.85,153.0,9600.0,139.1231,139.3595,138.9504,139.0868,9600.0
2018-10-30 13:25:00,152.94,152.96,152.71,152.79,12320.0,139.0322,139.0504,138.8231,138.8959,12320.0
2018-10-30 13:30:00,152.77,152.89,152.32,152.38,8320.0,138.8777,138.9868,138.4686,138.5231,8320.0
2018-10-30 13:35:00,152.36,152.61,152.31,152.56,9022.0,138.505,138.7322,138.4595,138.6868,9022.0
2018-10-30 13:40:00,152.47,153.02,152.47,152.96,10600.0,138.605,139.1049,138.605,139.0504,10600.0
2018-10-30 13:45:00,152.98,153.17,152.74,153.14,7346.0,139.0686,139.2413,138.8504,139.214,7346.0
2018-10-30 13:50:00,153.04,153.1,152.85,152.95,4581.0,139.1231,139.1777,138.9504,139.0413,4581.0
2018-10-30 13:55:00,152.88,153.26,152.71,153.2,10600.0,138.9777,139.3231,138.8231,139.2686,10600.0
2018-10-30 14:00:00,153.27,153.33,152.83,152.87,9027.0,139.3322,139.3868,138.9322,138.9686,9027.0
2018-10-30 14:05:00,152.86,152.95,152.5,152.52,9607.0,138.9595,139.0413,138.6322,138.6504,9607.0
2018-10-30 14:10:00,152.48,152.78,152.48,152.71,11290.0,138.6141,138.8868,138.6141,138.8231,11290.0
2018-10-30 14:15:00,152.69,152.72,152.46,152.52,9772.0,138.805,138.8322,138.5959,138.6504,9772.0
2018-10-30 14:20:00,152.58,153.1,152.56,152.92,10791.0,138.705,139.1777,138.6868,139.014,10791.0
2018-10-30 14:25:00,152.88,153.04,152.62,152.71,14438.0,138.9777,139.1231,138.7413,138.8231,14438.0
2018-10-30 14:30:00,152.73,153.02,152.55,152.98,18060.0,138.8413,139.1049,138.6777,139.0686,18060.0
2018-10-30 14:35:00,152.96,153.01,152.7,152.8,11512.0,139.0504,139.0959,138.814,138.905,11512.0
2018-10-30 14:40:00,152.83,152.99,152.64,152.9,10259.0,138.9322,139.0777,138.7595,138.9959,10259.0
2018-10-30 14:45:00,152.86,152.87,152.68,152.87,10623.0,138.9595,138.9686,138.7959,138.9686,10623.0
2018-10-30 14:50:00,152.81,153.48,152.81,153.23,16114.0,138.914,139.5231,138.914,139.2959,16114.0
2018-10-30 14:55:00,153.27,153.78,153.23,153.67,16368.0,139.3322,139.7958,139.2959,139.6958,16368.0
2018-10-30 15:00:00,153.69,153.7,153.24,153.45,12877.0,139.714,139.7231,139.3049,139.4958,12877.0
2018-10-30 15:05:00,153.44,153.69,153.37,153.61,15157.0,139.4868,139.714,139.4231,139.6413,15157.0
2018-10-30 15:10:00,153.59,154.18,153.58,153.87,19341.0,139.6231,140.1595,139.614,139.8777,19341.0
2018-10-30 15:15:00,153.91,154.13,153.73,153.85,15193.0,139.914,140.114,139.7504,139.8595,15193.0
2018-10-30 15:20:00,153.84,153.93,153.64,153.88,22482.0,139.8504,139.9322,139.6686,139.8867,22482.0
2018-10-30 15:25:00,153.88,154.48,153.88,154.31,24979.0,139.8867,140.4322,139.8867,140.2776,24979.0
2018-10-30 15:30:00,154.37,154.5,154.1,154.43,26650.0,140.3322,140.4504,140.0867,140.3867,26650.0
2018-10-30 15:35:00,154.38,154.45,154.18,154.21,34431.0,140.3413,140.4049,140.1595,140.1867,34431.0
2018-10-30 15:40:00,154.23,154.39,154.07,154.19,21559.0,140.2049,140.3504,140.0595,140.1686,21559.0
2018-10-30 15:45:00,154.22,154.45,154.06,154.36,24994.0,140.1958,140.4049,140.0504,140.3231,24994.0
2018-10-30 15:50:00,154.37,154.84,154.37,154.68,34908.0,140.3322,140.7594,140.3322,140.614,34908.0
2018-10-30 15:55:00,154.66,154.86,154.53,154.64,102571.0,140.5958,140.7776,140.4776,140.5776,102571.0
2018-10-31 09:30:00,156.22,156.83,156.03,156.75,58863.0,142.014,142.5685,141.8412,142.4958,58863.0
2018-10-31 09:35:00,156.85,156.9,156.3,156.77,15685.0,142.5867,142.6321,142.0867,142.5139,15685.0
2018-10-31 09:40:00,156.85,157.1,156.55,157.04,11195.0,142.5867,142.8139,142.3139,142.7594,11195.0
2018-10-31 09:45:00,157.06,157.27,156.97,157.22,11668.0,142.7776,142.9685,142.6957,142.923,11668.0
2018-10-31 09:50:00,157.23,157.52,157.21,157.52,15231.0,142.9321,143.1957,142.9139,143.1957,15231.0
2018-10-31 09:55:00,157.52,157.66,157.27,157.44,14963.0,143.1957,143.323,142.9685,143.123,14963.0
2018-10-31 10:00:00,157.49,157.83,157.34,157.7,9697.0,143.1685,143.4775,143.0321,143.3594,9697.0
2018-10-31 10:05:00,157.65,157.8,157.55,157.69,7820.0,143.3139,143.4503,143.223,143.3503,7820.0
2018-10-31 10:10:00,157.73,157.88,157.69,157.83,11119.0,143.3866,143.523,143.3503,143.4775,11119.0
2018-10-31 10:15:00,157.88,158.11,157.86,157.96,19053.0,143.523,143.7321,143.5048,143.5957,19053.0
2018-10-31 10:20:00,157.96,158.36,157.94,158.36,9258.0,143.5957,143.9593,143.5775,143.9593,9258.0
2018-10-31 10:25:00,158.37,158.48,158.26,158.37,7492.0,143.9684,144.0684,143.8684,143.9684,7492.0
2018-10-31 10:30:00,158.28,158.68,158.28,158.58,7714.0,143.8866,144.2502,143.8866,144.1593,7714.0
2018-10-31 10:35:00,158.52,158.59,158.46,158.46,7701.0,144.1048,144.1684,144.0503,144.0503,7701.0
2018-10-31 10:40:00,158.45,158.48,158.19,158.2,5740.0,144.0412,144.0684,143.8048,143.8139,5740.0
2018-10-31 10:45:00,158.21,158.33,157.78,157.81,11321.0,143.823,143.9321,143.4321,143.4594,11321.0
2018-10-31 10:50:00,157.84,157.91,157.56,157.56,13010.0,143.4866,143.5503,143.2321,143.2321,13010.0
2018-10-31 10:55:00,157.58,157.61,157.43,157.52,20263.0,143.2503,143.2775,143.1139,143.1957,20263.0
2018-10-31 11:00:00,157.56,157.76,157.16,157.23,14461.0,143.2321,143.4139,142.8685,142.9321,14461.0
2018-10-31 11:05:00,157.25,157.65,157.2,157.44,9518.0,142.9503,143.3139,142.9048,143.123,9518.0
2018-10-31 11:10:00,157.47,157.6,157.11,157.26,7567.0,143.1503,143.2685,142.823,142.9594,7567.0
2018-10-31 11:15:00,157.31,157.48,157.27,157.33,7434.0,143.0048,143.1594,142.9685,143.023,7434.0
2018-10-31 11:20:00,157.41,157.81,157.38,157.81,8008.0,143.0957,143.4594,143.0685,143.4594,8008.0
2018-10-31 11:25:00,157.77,157.95,157.69,157.87,19838.0,143.423,143.5866,143.3503,143.5139,19838.0
2018-10-31 11:30:00,157.92,158.21,157.78,157.79,53984.0,143.5594,143.823,143.4321,143.4412,53984.0
2018-10-31 11:35:00,157.82,157.96,157.75,157.96,6748.0,143.4685,143.5957,143.4048,143.5957,6748.0
2018-10-31 11:40:00,158.0,158.09,157.47,157.47,12955.0,143.6321,143.7139,143.1503,143.1503,12955.0
2018-10-31 11:45:00,157.48,157.84,157.48,157.63,17715.0,143.1594,143.4866,143.1594,143.2957,17715.0
2018-10-31 11:50:00,157.62,158.03,157.62,157.98,11967.0,143.2866,143.6594,143.2866,143.6139,11967.0
2018-10-31 11:55:00,157.94,158.11,157.72,158.0,28264.0,143.5775,143.7321,143.3775,143.6321,28264.0
2018-10-31 12:00:00,157.99,158.07,157.5,157.53,11222.0,143.623,143.6957,143.1776,143.2048,11222.0
2018-10-31 12:05:00,157.57,157.64,157.43,157.64,6953.0,143.2412,143.3048,143.1139,143.3048,6953.0
2018-10-31 12:10:00,157.62,157.67,157.48,157.67,9349.0,143.2866,143.3321,143.1594,143.3321,9349.0
2018-10-31 12:15:00,157.66,157.76,157.42,157.76,14200.0,143.323,143.4139,143.1048,143.4139,14200.0
2018-10-31 12:20:00,157.78,157.83,157.61,157.79,9367.0,143.4321,143.4775,143.2775,143.4412,9367.0
2018-10-31 12:25:00,157.75,157.98,157.58,157.87,16767.0,143.4048,143.6139,143.2503,143.5139,16767.0
2018-10-31 12:30:00,157.87,158.11,157.77,157.99,16454.0,143.5139,143.7321,143.423,143.623,16454.0
2018-10-31 12:35:00,158.06,158.26,158.04,158.24,5603.0,143.6866,143.8684,143.6684,143.8503,5603.0
2018-10-31 12:40:00,158.25,158.5,158.13,158.44,16131.0,143.8594,144.0866,143.7503,144.0321,16131.0
2018-10-31 12:45:00,158.42,158.5,158.15,158.22,8839.0,144.0139,144.0866,143.7684,143.8321,8839.0
2018-10-31 12:50:00,158.17,158.36,158.08,158.36,8591.0,143.7866,143.9593,143.7048,143.9593,8591.0
2018-10-31 12:55:00,158.35,158.62,158.32,158.58,9105.0,143.9503,144.1957,143.923,144.1593,9105.0
2018-10-31 13:00:00,158.53,158.58,158.43,158.46,9298.0,144.1139,144.1593,144.023,144.0503,9298.0
2018-10-31 13:05:00,158.42,158.48,158.34,158.42,6755.0,144.0139,144.0684,143.9412,144.0139,6755.0
2018-10-31 13:10:00,158.39,158.73,158.39,158.66,17101.0,143.9866,144.2957,143.9866,144.2321,17101.0
2018-10-31 13:15:00,158.69,158.83,158.68,158.78,5896.0,144.2593,144.3866,144.2502,144.3412,5896.0
2018-10-31 13:20:00,158.78,158.96,158.73,158.8,10075.0,144.3412,144.5048,144.2957,144.3593,10075.0
2018-10-31 13:25:00,158.79,158.79,158.54,158.58,8473.0,144.3502,144.3502,144.123,144.1593,8473.0
2018-10-31 13:30:00,158.58,158.62,158.47,158.54,9863.0,144.1593,144.1957,144.0593,144.123,9863.0
2018-10-31 13:35:00,158.56,158.56,158.36,158.49,9843.0,144.1412,144.1412,143.9593,144.0775,9843.0
2018-10-31 13:40:00,158.46,158.88,158.42,158.87,14199.0,144.0503,144.4321,144.0139,144.423,14199.0
2018-10-31 13:45:00,158.87,159.05,158.78,158.81,30802.0,144.423,144.5866,144.3412,144.3684,30802.0
2018-10-31 13:50:00,158.79,158.91,158.7,158.8,26112.0,144.3502,144.4593,144.2684,144.3593,26112.0
2018-10-31 13:55:00,158.8,158.89,158.72,158.76,9495.0,144.3593,144.4412,144.2866,144.323,9495.0
2018-10-31 14:00:00,158.79,158.99,158.59,158.97,11075.0,144.3502,144.5321,144.1684,144.5139,11075.0
2018-10-31 14:05:00,158.91,159.1,158.91,159.09,21561.0,144.4593,144.6321,144.4593,144.623,21561.0
2018-10-31 14:10:00,159.12,159.3,159.03,159.22,8876.0,144.6502,144.8139,144.5684,144.7411,8876.0
2018-10-31 14:15:00,159.17,159.45,159.17,159.3,13609.0,144.6957,144.9502,144.6957,144.8139,13609.0
2018-10-31 14:20:00,159.28,159.38,159.08,159.12,22902.0,144.7957,144.8866,144.6139,144.6502,22902.0
2018-10-31 14:25:00,159.08,159.09,158.92,159.07,7744.0,144.6139,144.623,144.4684,144.6048,7744.0
2018-10-31 14:30:00,159.02,159.07,158.91,158.91,8264.0,144.5593,144.6048,144.4593,144.4593,8264.0
2018-10-31 14:35:00,158.81,158.95,158.77,158.85,10417.0,144.3684,144.4957,144.3321,144.4048,10417.0
2018-10-31 14:40:00,158.79,159.24,158.79,158.97,19169.0,144.3502,144.7593,144.3502,144.5139,19169.0
2018-10-31 14:45:00,159.05,159.19,158.88,158.94,14465.0,144.5866,144.7139,144.4321,144.4866,14465.0
2018-10-31 14:50:00,158.94,159.04,158.79,158.9,41722.0,144.4866,144.5775,144.3502,144.4502,41722.0
2018-10-31 14:55:00,158.86,158.96,158.76,158.91,10089.0,144.4139,144.5048,144.323,144.4593,10089.0
2018-10-31 15:00:00,158.9,159.05,158.82,158.98,9844.0,144.4502,144.5866,144.3775,144.523,9844.0
2018-10-31 15:05:00,158.96,159.14,158.88,158.89,17995.0,144.5048,144.6684,144.4321,144.4412,17995.0
2018-10-31 15:10:00,158.86,159.13,158.8,159.12,14689.0,144.4139,144.6593,144.3593,144.6502,14689.0
2018-10-31 15:15:00,159.11,159.19,158.88,158.89,19277.0,144.6411,144.7139,144.4321,144.4412,19277.0
2018-10-31 15:20:00,158.89,158.95,158.39,158.53,21032.0,144.4412,144.4957,143.9866,144.1139,21032.0
2018-10-31 15:25:00,158.53,158.6,158.29,158.48,32480.0,144.1139,144.1775,143.8957,144.0684,32480.0
2018-10-31 15:30:00,158.46,158.54,158.29,158.39,26233.0,144.0503,144.123,143.8957,143.9866,26233.0
2018-10-31 15:35:00,158.43,158.44,157.99,157.99,25572.0,144.023,144.0321,143.623,143.623,25572.0
2018-10-31 15:40:00,158.01,158.28,157.91,157.95,23536.0,143.6412,143.8866,143.5503,143.5866,23536.0
2018-10-31 15:45:00,157.93,158.12,157.61,157.73,64934.0,143.5685,143.7412,143.2775,143.3866,64934.0
2018-10-31 15:50:00,157.72,158.04,157.72,157.87,65760.0,143.3775,143.6684,143.3775,143.5139,65760.0
2018-10-31 15:55:00,157.85,158.08,157.51,157.62,77999.0,143.4957,143.7048,143.1866,143.2866,77999.0
2018-11-01 09:30:00,157.9,158.5,157.45,158.01,41862.0,143.5412,144.0866,143.1321,143.6412,41862.0
2018-11-01 09:35:00,158.15,158.57,158.15,158.55,20944.0,143.7684,144.1503,143.7684,144.1321,20944.0
2018-11-01 09:40:00,158.6,158.91,158.22,158.79,35767.0,144.1775,144.4593,143.8321,144.3502,35767.0
2018-11-01 09:45:00,158.77,158.79,158.02,158.09,19129.0,144.3321,144.3502,143.6503,143.7139,19129.0
2018-11-01 09:50:00,158.02,158.63,157.78,158.53,7906.0,143.6503,144.2048,143.4321,144.1139,7906.0
2018-11-01 09:55:00,158.51,158.62,157.75,157.88,10365.0,144.0957,144.1957,143.4048,143.523,10365.0
2018-11-01 10:00:00,157.8,157.83,157.44,157.56,18335.0,143.4503,143.4775,143.123,143.2321,18335.0
2018-11-01 10:05:00,157.62,157.91,157.49,157.91,9321.0,143.2866,143.5503,143.1685,143.5503,9321.0
2018-11-01 10:10:00,157.96,158.35,157.96,158.02,14127.0,143.5957,143.9503,143.5957,143.6503,14127.0
2018-11-01 10:15:00,158.02,158.37,157.99,158.22,12723.0,143.6503,143.9684,143.623,143.8321,12723.0
2018-11-01 10:20:00,158.25,158.3,158.06,158.26,10753.0,143.8594,143.9048,143.6866,143.8684,10753.0
2018-11-01 10:25:00,158.36,158.51,158.32,158.48,8122.0,143.9593,144.0957,143.923,144.0684,8122.0
2018-11-01 10:30:00,158.51,158.89,158.51,158.89,19422.0,144.0957,144.4412,144.0957,144.4412,19422.0
2018-11-01 10:35:00,158.85,159.21,158.78,159.16,21315.0,144.4048,144.7321,144.3412,144.6866,21315.0
2018-11-01 10:40:00,159.17,159.21,158.87,158.93,11930.0,144.6957,144.7321,144.423,144.4775,11930.0
2018-11-01 10:45:00,158.88,159.04,158.73,158.85,9688.0,144.4321,144.5775,144.2957,144.4048,9688.0
2018-11-01 10:50:00,158.88,158.98,158.69,158.7,8106.0,144.4321,144.523,144.2593,144.2684,8106.0
2018-11-01 10:55:00,158.65,158.67,158.54,158.59,7734.0,144.223,144.2412,144.123,144.1684,7734.0
2018-11-01 11:00:00,158.68,158.7,158.3,158.52,12138.0,144.2502,144.2684,143.9048,144.1048,12138.0
2018-11-01 11:05:00,158.57,158.67,158.26,158.37,12315.0,144.1503,144.2412,143.8684,143.9684,12315.0
2018-11-01 11:10:00,158.4,158.64,158.33,158.53,7269.0,143.9957,144.2139,143.9321,144.1139,7269.0
2018-11-01 11:15:00,158.53,158.53,158.23,158.48,5821.0,144.1139,144.1139,143.8412,144.0684,5821.0
2018-11-01 11:20:00,158.5,158.6,158.32,158.6,8407.0,144.0866,144.1775,143.923,144.1775,8407.0
2018-11-01 11:25:00,158.58,158.61,158.41,158.57,6546.0,144.1593,144.1866,144.0048,144.1503,6546.0
2018-11-01 11:30:00,158.61,158.74,158.43,158.45,12742.0,144.1866,144.3048,144.023,144.0412,12742.0
2018-11-01 11:35:00,158.42,158.55,158.34,158.47,23063.0,144.0139,144.1321,143.9412,144.0593,23063.0
2018-11-01 11:40:00,158.47,158.59,158.34,158.39,18416.0,144.0593,144.1684,143.9412,143.9866,18416.0
2018-11-01 11:45:00,158.43,158.47,158.1,158.36,11204.0,144.023,144.0593,143.723,143.9593,11204.0
2018-11-01 11:50:00,158.4,158.41,158.17,158.34,11003.0,143.9957,144.0048,143.7866,143.9412,11003.0
2018-11-01 11:55:00,158.4,158.43,158.04,158.1,12519.0,143.9957,144.023,143.6684,143.723,12519.0
2018-11-01 12:00:00,158.09,158.15,157.95,158.05,8974.0,143.7139,143.7684,143.5866,143.6775,8974.0
2018-11-01 12:05:00,158.06,158.15,158.05,158.07,12828.0,143.6866,143.7684,143.6775,143.6957,12828.0
2018-11-01 12:10:00,158.07,158.11,157.99,158.05,12244.0,143.6957,143.7321,143.623,143.6775,12244.0
2018-11-01 12:15:00,158.06,158.06,157.81,157.84,8325.0,143.6866,143.6866,143.4594,143.4866,8325.0
2018-11-01 12:20:00,157.87,158.09,157.87,157.99,6934.0,143.5139,143.7139,143.5139,143.623,6934.0
2018-11-01 12:25:00,157.99,157.99,157.87,157.9,7015.0,143.623,143.623,143.5139,143.5412,7015.0
2018-11-01 12:30:00,157.91,158.07,157.88,158.0,7987.0,143.5503,143.6957,143.523,143.6321,7987.0
2018-11-01 12:35:00,158.0,158.03,157.86,157.95,10308.0,143.6321,143.6594,143.5048,143.5866,10308.0
2018-11-01 12:40:00,157.94,157.99,157.81,157.87,10114.0,143.5775,143.623,143.4594,143.5139,10114.0
2018-11-01 12:45:00,157.91,157.92,157.74,157.89,5997.0,143.5503,143.5594,143.3957,143.5321,5997.0
2018-11-01 12:50:00,157.89,157.96,157.85,157.91,8559.0,143.5321,143.5957,143.4957,143.5503,8559.0
2018-11-01 12:55:00,157.92,158.01,157.86,158.01,5516.0,143.5594,143.6412,143.5048,143.6412,5516.0
2018-11-01 13:00:00,158.03,158.04,157.94,158.01,9743.0,143.6594,143.6684,143.5775,143.6412,9743.0
2018-11-01 13:05:00,158.02,158.02,157.77,157.81,10644.0,143.6503,143.6503,143.423,143.4594,10644.0
2018-11-01 13:10:00,157.82,157.92,157.76,157.84,7050.0,143.4685,143.5594,143.4139,143.4866,7050.0
2018-11-01 13:15:00,157.85,158.01,157.8,157.94,7999.0,143.4957,143.6412,143.4503,143.5775,7999.0
2018-11-01 13:20:00,157.95,158.02,157.89,157.9,6893.0,143.5866,143.6503,143.5321,143.5412,6893.0
2018-11-01 13:25:00,157.93,158.08,157.93,157.93,6237.0,143.5685,143.7048,143.5685,143.5685,6237.0
2018-11-01 13:30:00,157.99,158.06,157.92,158.0,7551.0,143.623,143.6866,143.5594,143.6321,7551.0
2018-11-01 13:35:00,158.0,158.04,157.86,157.95,7664.0,143.6321,143.6684,143.5048,143.5866,7664.0
2018-11-01 13:40:00,157.95,158.1,157.95,158.1,9156.0,143.5866,143.723,143.5866,143.723,9156.0
2018-11-01 13:45:00,158.11,158.22,157.92,158.1,29192.0,143.7321,143.8321,143.5594,143.723,29192.0
2018-11-01 13:50:00,158.06,158.15,158.01,158.01,14503.0,143.6866,143.7684,143.6412,143.6412,14503.0
2018-11-01 13:55:00,158.01,158.15,157.91,158.09,21506.0,143.6412,143.7684,143.5503,143.7139,21506.0
2018-11-01 14:00:00,158.09,158.2,157.99,158.14,11725.0,143.7139,143.8139,143.623,143.7594,11725.0
2018-11-01 14:05:00,158.14,158.14,157.89,157.9,11165.0,143.7594,143.7594,143.5321,143.5412,11165.0
2018-11-01 14:10:00,157.92,157.97,157.89,157.93,6381.0,143.5594,143.6048,143.5321,143.5685,6381.0
2018-11-01 14:15:00,157.93,158.19,157.93,158.11,10776.0,143.5685,143.8048,143.5685,143.7321,10776.0
2018-11-01 14:20:00,158.14,158.28,158.13,158.28,5929.0,143.7594,143.8866,143.7503,143.8866,5929.0
2018-11-01 14:25:00,158.28,158.32,158.04,158.04,15447.0,143.8866,143.923,143.6684,143.6684,15447.0
2018-11-01 14:30:00,158.04,158.14,157.86,157.93,14312.0,143.6684,143.7594,143.5048,143.5685,14312.0
2018-11-01 14:35:00,157.95,158.08,157.95,158.08,22140.0,143.5866,143.7048,143.5866,143.7048,22140.0
2018-11-01 14:40:00,158.06,158.06,157.95,158.0,9201.0,143.6866,143.6866,143.5866,143.6321,9201.0
2018-11-01 14:45:00,158.05,158.18,158.05,158.14,9012.0,143.6775,143.7957,143.6775,143.7594,9012.0
2018-11-01 14:50:00,158.13,158.16,158.07,158.16,7520.0,143.7503,143.7775,143.6957,143.7775,7520.0
2018-11-01 14:55:00,158.19,158.3,158.14,158.26,7237.0,143.8048,143.9048,143.7594,143.8684,7237.0
2018-11-01 15:00:00,158.25,158.31,158.16,158.22,12787.0,143.8594,143.9139,143.7775,143.8321,12787.0
2018-11-01 15:05:00,158.19,158.22,158.08,158.19,13110.0,143.8048,143.8321,143.7048,143.8048,13110.0
2018-11-01 15:10:00,158.19,158.23,158.12,158.15,10633.0,143.8048,143.8412,143.7412,143.7684,10633.0
2018-11-01 15:15:00,158.15,158.19,158.08,158.13,11701.0,143.7684,143.8048,143.7048,143.7503,11701.0
2018-11-01 15:20:00,158.12,158.21,158.07,158.14,8818.0,143.7412,143.823,143.6957,143.7594,8818.0
2018-11-01 15:25:00,158.16,158.4,158.15,158.38,13576.0,143.7775,143.9957,143.7684,143.9775,13576.0
2018-11-01 15:30:00,158.35,158.44,158.21,158.28,20956.0,143.9503,144.0321,143.823,143.8866,20956.0
2018-11-01 15:35:00,158.3,158.46,158.3,158.45,30219.0,143.9048,144.0503,143.9048,144.0412,30219.0
2018-11-01 15:40:00,158.46,158.65,158.39,158.64,29624.0,144.0503,144.223,143.9866,144.2139,29624.0
2018-11-01 15:45:00,158.65,158.66,158.43,158.53,20157.0,144.223,144.2321,144.023,144.1139,20157.0
2018-11-01 15:50:00,158.53,158.78,158.49,158.66,56646.0,144.1139,144.3412,144.0775,144.2321,56646.0
2018-11-01 15:55:00,158.65,158.87,158.53,158.58,96413.0,144.223,144.423,144.1139,144.1593,96413.0
2018-11-02 09:30:00,158.94,160.67,158.8,159.69,45043.0,144.4866,146.0593,144.3593,145.1684,45043.0
2018-11-02 09:35:00,159.64,159.77,159.44,159.75,10293.0,145.1229,145.2411,144.9411,145.2229,10293.0
2018-11-02 09:40:00,159.76,159.9,159.58,159.83,7142.0,145.232,145.3593,145.0684,145.2957,7142.0
2018-11-02 09:45:00,159.87,159.87,159.45,159.47,19166.0,145.332,145.332,144.9502,144.9684,19166.0
2018-11-02 09:50:00,159.54,159.57,159.13,159.18,12116.0,145.032,145.0593,144.6593,144.7048,12116.0
2018-11-02 09:55:00,159.14,159.53,159.08,159.41,12128.0,144.6684,145.023,144.6139,144.9139,12128.0
2018-11-02 10:00:00,159.28,159.38,158.92,158.94,11615.0,144.7957,144.8866,144.4684,144.4866,11615.0
2018-11-02 10:05:00,158.8,159.0,158.77,158.93,7977.0,144.3593,144.5411,144.3321,144.4775,7977.0
2018-11-02 10:10:00,158.83,158.94,158.65,158.88,17824.0,144.3866,144.4866,144.223,144.4321,17824.0
2018-11-02 10:15:00,158.8,159.25,158.75,159.15,15567.0,144.3593,144.7684,144.3139,144.6775,15567.0
2018-11-02 10:20:00,159.09,159.13,158.77,158.81,7489.0,144.623,144.6593,144.3321,144.3684,7489.0
2018-11-02 10:25:00,158.84,159.08,158.64,158.64,6717.0,144.3957,144.6139,144.2139,144.2139,6717.0
2018-11-02 10:30:00,158.6,158.77,158.46,158.46,8551.0,144.1775,144.3321,144.0503,144.0503,8551.0
2018-11-02 10:35:00,158.39,158.56,158.11,158.12,8437.0,143.9866,144.1412,143.7321,143.7412,8437.0
2018-11-02 10:40:00,158.1,158.2,157.8,157.95,8211.0,143.723,143.8139,143.4503,143.5866,8211.0
2018-11-02 10:45:00,158.04,158.12,157.82,157.84,18082.0,143.6684,143.7412,143.4685,143.4866,18082.0
2018-11-02 10:50:00,157.86,158.17,157.86,157.94,9798.0,143.5048,143.7866,143.5048,143.5775,9798.0
2018-11-02 10:55:00,157.95,158.18,157.76,157.88,14974.0,143.5866,143.7957,143.4139,143.523,14974.0
2018-11-02 11:00:00,157.95,158.36,157.77,157.77,21267.0,143.5866,143.9593,143.423,143.423,21267.0
2018-11-02 11:05:00,157.86,157.89,157.48,157.84,32807.0,143.5048,143.5321,143.1594,143.4866,32807.0
2018-11-02 11:10:00,157.84,157.94,157.5,157.5,18210.0,143.4866,143.5775,143.1776,143.1776,18210.0
2018-11-02 11:15:00,157.58,157.72,157.38,157.5,9318.0,143.2503,143.3775,143.0685,143.1776,9318.0
2018-11-02 11:20:00,157.45,157.54,157.14,157.54,9747.0,143.1321,143.2139,142.8503,143.2139,9747.0
2018-11-02 11:25:00,157.5,157.5,157.23,157.45,11282.0,143.1776,143.1776,142.9321,143.1321,11282.0
2018-11-02 11:30:00,157.43,157.76,157.43,157.43,8481.0,143.1139,143.4139,143.1139,143.1139,8481.0
2018-11-02 11:35:00,157.41,157.52,157.24,157.46,11253.0,143.0957,143.1957,142.9412,143.1412,11253.0
2018-11-02 11:40:00,157.46,157.46,157.07,157.07,9295.0,143.1412,143.1412,142.7867,142.7867,9295.0
2018-11-02 11:45:00,157.11,157.21,156.94,157.14,14567.0,142.823,142.9139,142.6685,142.8503,14567.0
2018-11-02 11:50:00,157.14,157.21,156.97,156.97,19981.0,142.8503,142.9139,142.6957,142.6957,19981.0
2018-11-02 11:55:00,156.95,157.37,156.95,157.34,18263.0,142.6776,143.0594,142.6776,143.0321,18263.0
2018-11-02 12:00:00,157.4,157.47,157.17,157.27,23961.0,143.0866,143.1503,142.8776,142.9685,23961.0
2018-11-02 12:05:00,157.28,157.39,156.91,157.0,17794.0,142.9776,143.0776,142.6412,142.723,17794.0
2018-11-02 12:10:00,156.94,157.14,156.78,157.14,19980.0,142.6685,142.8503,142.523,142.8503,19980.0
2018-11-02 12:15:00,157.14,157.28,157.03,157.26,8999.0,142.8503,142.9776,142.7503,142.9594,8999.0
2018-11-02 12:20:00,157.22,157.25,157.01,157.04,20758.0,142.923,142.9503,142.7321,142.7594,20758.0
2018-11-02 12:25:00,157.05,157.21,157.0,157.2,5396.0,142.7685,142.9139,142.723,142.9048,5396.0
2018-11-02 12:30:00,157.23,157.26,156.63,156.77,14186.0,142.9321,142.9594,142.3867,142.5139,14186.0
2018-11-02 12:35:00,156.77,156.96,156.72,156.84,18804.0,142.5139,142.6867,142.4685,142.5776,18804.0
2018-11-02 12:40:00,156.83,157.09,156.83,156.91,9537.0,142.5685,142.8048,142.5685,142.6412,9537.0
2018-11-02 12:45:00,156.78,156.85,156.6,156.83,19915.0,142.523,142.5867,142.3594,142.5685,19915.0
2018-11-02 12:50:00,156.84,156.9,156.3,156.34,13517.0,142.5776,142.6321,142.0867,142.123,13517.0
2018-11-02 12:55:00,156.27,156.6,155.99,156.58,16343.0,142.0594,142.3594,141.8049,142.3412,16343.0
2018-11-02 13:00:00,156.54,156.6,156.29,156.49,12929.0,142.3049,142.3594,142.0776,142.2594,12929.0
2018-11-02 13:05:00,156.48,156.79,156.35,156.77,12247.0,142.2503,142.5321,142.1321,142.5139,12247.0
2018-11-02 13:10:00,156.77,157.04,156.69,157.01,45706.0,142.5139,142.7594,142.4412,142.7321,45706.0
2018-11-02 13:15:00,156.97,157.05,156.74,157.03,18153.0,142.6957,142.7685,142.4867,142.7503,18153.0
2018-11-02 13:20:00,157.08,157.14,156.82,156.92,16411.0,142.7957,142.8503,142.5594,142.6503,16411.0
2018-11-02 13:25:00,156.9,156.95,156.74,156.94,14852.0,142.6321,142.6776,142.4867,142.6685,14852.0
2018-11-02 13:30:00,156.89,157.08,156.89,156.97,8850.0,142.623,142.7957,142.623,142.6957,8850.0
2018-11-02 13:35:00,156.94,157.02,156.76,156.89,5855.0,142.6685,142.7412,142.5048,142.623,5855.0
2018-11-02 13:40:00,156.83,157.12,156.73,156.98,9216.0,142.5685,142.8321,142.4776,142.7048,9216.0
2018-11-02 13:45:00,156.96,157.1,156.91,156.96,5800.0,142.6867,142.8139,142.6412,142.6867,5800.0
2018-11-02 13:50:00,156.96,157.0,156.65,156.76,18999.0,142.6867,142.723,142.4048,142.5048,18999.0
2018-11-02 13:55:00,156.73,156.74,156.48,156.6,20195.0,142.4776,142.4867,142.2503,142.3594,20195.0
2018-11-02 14:00:00,156.6,156.63,156.45,156.52,5906.0,142.3594,142.3867,142.223,142.2867,5906.0
2018-11-02 14:05:00,156.45,156.45,156.29,156.34,6559.0,142.223,142.223,142.0776,142.123,6559.0
2018-11-02 14:10:00,156.37,156.42,156.3,156.42,6363.0,142.1503,142.1958,142.0867,142.1958,6363.0
2018-11-02 14:15:00,156.4,156.69,156.37,156.67,6906.0,142.1776,142.4412,142.1503,142.423,6906.0
2018-11-02 14:20:00,156.66,156.67,156.4,156.46,20420.0,142.4139,142.423,142.1776,142.2321,20420.0
2018-11-02 14:25:00,156.45,157.69,156.43,157.56,32058.0,142.223,143.3503,142.2049,143.2321,32058.0
2018-11-02 14:30:00,157.53,157.53,156.98,157.13,16757.0,143.2048,143.2048,142.7048,142.8412,16757.0
2018-11-02 14:35:00,157.14,157.17,156.91,157.03,12153.0,142.8503,142.8776,142.6412,142.7503,12153.0
2018-11-02 14:40:00,157.02,157.29,156.97,157.1,14635.0,142.7412,142.9866,142.6957,142.8139,14635.0
2018-11-02 14:45:00,157.12,157.17,156.97,156.97,17024.0,142.8321,142.8776,142.6957,142.6957,17024.0
2018-11-02 14:50:00,157.06,157.17,157.0,157.12,28060.0,142.7776,142.8776,142.723,142.8321,28060.0
2018-11-02 14:55:00,157.08,157.2,156.96,157.11,27075.0,142.7957,142.9048,142.6867,142.823,27075.0
2018-11-02 15:00:00,157.18,157.24,156.8,157.0,10415.0,142.8867,142.9412,142.5412,142.723,10415.0
2018-11-02 15:05:00,157.0,157.19,156.96,157.03,15307.0,142.723,142.8957,142.6867,142.7503,15307.0
2018-11-02 15:10:00,157.03,157.63,156.99,157.44,30969.0,142.7503,143.2957,142.7139,143.123,30969.0
2018-11-02 15:15:00,157.44,157.56,157.23,157.46,26904.0,143.123,143.2321,142.9321,143.1412,26904.0
2018-11-02 15:20:00,157.49,157.77,157.46,157.72,10271.0,143.1685,143.423,143.1412,143.3775,10271.0
2018-11-02 15:25:00,157.8,157.81,157.31,157.43,15011.0,143.4503,143.4594,143.0048,143.1139,15011.0
2018-11-02 15:30:00,157.37,157.38,157.13,157.21,15206.0,143.0594,143.0685,142.8412,142.9139,15206.0
2018-11-02 15:35:00,157.21,157.36,156.98,157.26,15436.0,142.9139,143.0503,142.7048,142.9594,15436.0
2018-11-02 15:40:00,157.28,157.53,157.23,157.35,35827.0,142.9776,143.2048,142.9321,143.0412,35827.0
2018-11-02 15:45:00,157.33,157.45,157.17,157.28,49276.0,143.023,143.1321,142.8776,142.9776,49276.0
2018-11-02 15:50:00,157.28,157.57,157.28,157.39,39039.0,142.9776,143.2412,142.9776,143.0776,39039.0
2018-11-02 15:55:00,157.44,157.56,157.08,157.29,80048.0,143.123,143.2321,142.7957,142.9866,80048.0
2018-11-05 09:30:00,157.63,158.17,157.22,158.1,53848.0,143.2957,143.7866,142.923,143.723,53848.0
2018-11-05 09:35:00,158.25,158.3,157.49,157.58,15045.0,143.8594,143.9048,143.1685,143.2503,15045.0
2018-11-05 09:40:00,157.7,157.92,157.43,157.52,9930.0,143.3594,143.5594,143.1139,143.1957,9930.0
2018-11-05 09:45:00,157.52,157.8,157.34,157.62,13664.0,143.1957,143.4503,143.0321,143.2866,13664.0
2018-11-05 09:50:00,157.71,157.91,157.4,157.53,24971.0,143.3685,143.5503,143.0866,143.2048,24971.0
2018-11-05 09:55:00,157.52,157.6,157.2,157.28,10013.0,143.1957,143.2685,142.9048,142.9776,10013.0
2018-11-05 10:00:00,157.42,157.56,157.06,157.13,7197.0,143.1048,143.2321,142.7776,142.8412,7197.0
2018-11-05 10:05:00,157.19,157.2,156.81,156.96,12136.0,142.8957,142.9048,142.5503,142.6867,12136.0
2018-11-05 10:10:00,156.94,157.0,156.82,156.91,5960.0,142.6685,142.723,142.5594,142.6412,5960.0
2018-11-05 10:15:00,156.89,157.15,156.88,156.94,12622.0,142.623,142.8594,142.6139,142.6685,12622.0
2018-11-05 10:20:00,156.88,157.07,156.73,157.07,14032.0,142.6139,142.7867,142.4776,142.7867,14032.0
2018-11-05 10:25:00,157.08,157.25,156.94,157.06,9266.0,142.7957,142.9503,142.6685,142.7776,9266.0
2018-11-05 10:30:00,157.01,157.28,157.01,157.08,17349.0,142.7321,142.9776,142.7321,142.7957,17349.0
2018-11-05 10:35:00,157.12,157.29,157.05,157.12,12111.0,142.8321,142.9866,142.7685,142.8321,12111.0
2018-11-05 10:40:00,157.16,157.37,157.11,157.31,10973.0,142.8685,143.0594,142.823,143.0048,10973.0
2018-11-05 10:45:00,157.29,157.3,157.12,157.26,7771.0,142.9866,142.9957,142.8321,142.9594,7771.0
2018-11-05 10:50:00,157.26,157.55,157.17,157.45,18723.0,142.9594,143.223,142.8776,143.1321,18723.0
2018-11-05 10:55:00,157.47,158.09,157.45,158.09,16500.0,143.1503,143.7139,143.1321,143.7139,16500.0
2018-11-05 11:00:00,158.09,158.09,157.67,157.67,10881.0,143.7139,143.7139,143.3321,143.3321,10881.0
2018-11-05 11:05:00,157.63,157.75,157.54,157.54,13877.0,143.2957,143.4048,143.2139,143.2139,13877.0
2018-11-05 11:10:00,157.52,157.58,157.47,157.58,10505.0,143.1957,143.2503,143.1503,143.2503,10505.0
2018-11-05 11:15:00,157.58,157.58,157.31,157.46,10088.0,143.2503,143.2503,143.0048,143.1412,10088.0
2018-11-05 11:20:00,157.44,157.48,157.12,157.14,9750.0,143.123,143.1594,142.8321,142.8503,9750.0
2018-11-05 11:25:00,157.18,157.54,157.11,157.54,15824.0,142.8867,143.2139,142.823,143.2139,15824.0
2018-11-05 11:30:00,157.54,157.71,157.39,157.71,15007.0,143.2139,143.3685,143.0776,143.3685,15007.0
2018-11-05 11:35:00,157.72,157.73,157.46,157.47,12479.0,143.3775,143.3866,143.1412,143.1503,12479.0
2018-11-05 11:40:00,157.46,157.65,157.37,157.49,8061.0,143.1412,143.3139,143.0594,143.1685,8061.0
2018-11-05 11:45:00,157.43,157.58,157.3,157.51,5861.0,143.1139,143.2503,142.9957,143.1866,5861.0
2018-11-05 11:50:00,157.54,157.76,157.53,157.71,18502.0,143.2139,143.4139,143.2048,143.3685,18502.0
2018-11-05 11:55:00,157.67,157.79,157.59,157.73,15030.0,143.3321,143.4412,143.2594,143.3866,15030.0
2018-11-05 12:00:00,157.74,157.75,157.59,157.62,4860.0,143.3957,143.4048,143.2594,143.2866,4860.0
2018-11-05 12:05:00,157.64,157.64,157.51,157.51,7598.0,143.3048,143.3048,143.1866,143.1866,7598.0
2018-11-05 12:10:00,157.5,157.72,157.5,157.7,6432.0,143.1776,143.3775,143.1776,143.3594,6432.0
2018-11-05 12:15:00,157.67,157.69,157.51,157.53,4430.0,143.3321,143.3503,143.1866,143.2048,4430.0
2018-11-05 12:20:00,157.54,157.72,157.54,157.69,5545.0,143.2139,143.3775,143.2139,143.3503,5545.0
2018-11-05 12:25:00,157.71,157.71,157.54,157.56,4562.0,143.3685,143.3685,143.2139,143.2321,4562.0
2018-11-05 12:30:00,157.56,157.63,157.53,157.53,5777.0,143.2321,143.2957,143.2048,143.2048,5777.0
2018-11-05 12:35:00,157.54,157.56,157.43,157.55,3570.0,143.2139,143.2321,143.1139,143.223,3570.0
2018-11-05 12:40:00,157.58,157.62,157.53,157.53,1632.0,143.2503,143.2866,143.2048,143.2048,1632.0
2018-11-05 12:45:00,157.53,157.6,157.43,157.48,5717.0,143.2048,143.2685,143.1139,143.1594,5717.0
2018-11-05 12:50:00,157.44,157.51,157.42,157.5,3201.0,143.123,143.1866,143.1048,143.1776,3201.0
2018-11-05 12:55:00,157.53,157.55,157.46,157.47,5137.0,143.2048,143.223,143.1412,143.1503,5137.0
2018-11-05 13:00:00,157.43,157.55,157.43,157.54,8534.0,143.1139,143.223,143.1139,143.2139,8534.0
2018-11-05 13:05:00,157.51,157.56,157.48,157.55,7051.0,143.1866,143.2321,143.1594,143.223,7051.0
2018-11-05 13:10:00,157.55,157.61,157.44,157.61,19649.0,143.223,143.2775,143.123,143.2775,19649.0
2018-11-05 13:15:00,157.58,157.71,157.54,157.71,4500.0,143.2503,143.3685,143.2139,143.3685,4500.0
2018-11-05 13:20:00,157.66,157.7,157.54,157.55,9563.0,143.323,143.3594,143.2139,143.223,9563.0
2018-11-05 13:25:00,157.52,157.68,157.52,157.67,7080.0,143.1957,143.3412,143.1957,143.3321,7080.0
2018-11-05 13:30:00,157.67,157.75,157.6,157.73,11668.0,143.3321,143.4048,143.2685,143.3866,11668.0
2018-11-05 13:35:00,157.75,157.85,157.68,157.77,22639.0,143.4048,143.4957,143.3412,143.423,22639.0
2018-11-05 13:40:00,157.78,157.96,157.78,157.96,6360.0,143.4321,143.5957,143.4321,143.5957,6360.0
2018-11-05 13:45:00,157.9,157.96,157.85,157.95,8456.0,143.5412,143.5957,143.4957,143.5866,8456.0
2018-11-05 13:50:00,157.92,158.06,157.84,158.04,16635.0,143.5594,143.6866,143.4866,143.6684,16635.0
2018-11-05 13:55:00,158.04,158.11,157.91,157.92,9381.0,143.6684,143.7321,143.5503,143.5594,9381.0
2018-11-05 14:00:00,157.89,158.04,157.81,157.84,7440.0,143.5321,143.6684,143.4594,143.4866,7440.0
2018-11-05 14:05:00,157.79,157.84,157.7,157.84,9366.0,143.4412,143.4866,143.3594,143.4866,9366.0
2018-11-05 14:10:00,157.85,158.05,157.8,158.04,7010.0,143.4957,143.6775,143.4503,143.6684,7010.0
2018-11-05 14:15:00,158.06,158.32,158.0,158.32,10591.0,143.6866,143.923,143.6321,143.923,10591.0
2018-11-05 14:20:00,158.32,158.59,158.32,158.51,10855.0,143.923,144.1684,143.923,144.0957,10855.0
2018-11-05 14:25:00,158.59,158.66,158.55,158.65,7384.0,144.1684,144.2321,144.1321,144.223,7384.0
2018-11-05 14:30:00,158.65,158.65,158.46,158.47,43214.0,144.223,144.223,144.0503,144.0593,43214.0
2018-11-05 14:35:00,158.49,158.51,158.45,158.51,14349.0,144.0775,144.0957,144.0412,144.0957,14349.0
2018-11-05 14:40:00,158.51,158.66,158.45,158.66,49765.0,144.0957,144.2321,144.0412,144.2321,49765.0
2018-11-05 14:45:00,158.67,158.96,158.67,158.86,13167.0,144.2412,144.5048,144.2412,144.4139,13167.0
2018-11-05 14:50:00,158.89,158.96,158.8,158.88,10851.0,144.4412,144.5048,144.3593,144.4321,10851.0
2018-11-05 14:55:00,158.88,158.9,158.68,158.68,19011.0,144.4321,144.4502,144.2502,144.2502,19011.0
2018-11-05 15:00:00,158.69,158.72,158.6,158.68,10496.0,144.2593,144.2866,144.1775,144.2502,10496.0
2018-11-05 15:05:00,158.66,158.85,158.64,158.68,10681.0,144.2321,144.4048,144.2139,144.2502,10681.0
2018-11-05 15:10:00,158.68,158.84,158.65,158.82,13002.0,144.2502,144.3957,144.223,144.3775,13002.0
2018-11-05 15:15:00,158.81,158.83,158.56,158.58,27517.0,144.3684,144.3866,144.1412,144.1593,27517.0
2018-11-05 15:20:00,158.59,158.62,158.42,158.45,15686.0,144.1684,144.1957,144.0139,144.0412,15686.0
2018-11-05 15:25:00,158.48,158.51,158.25,158.5,28453.0,144.0684,144.0957,143.8594,144.0866,28453.0
2018-11-05 15:30:00,158.51,158.54,158.33,158.5,29942.0,144.0957,144.123,143.9321,144.0866,29942.0
2018-11-05 15:35:00,158.51,158.52,158.39,158.5,32903.0,144.0957,144.1048,143.9866,144.0866,32903.0
2018-11-05 15:40:00,158.5,158.53,158.4,158.49,29079.0,144.0866,144.1139,143.9957,144.0775,29079.0
2018-11-05 15:45:00,158.49,158.52,158.31,158.49,31099.0,144.0775,144.1048,143.9139,144.0775,31099.0
2018-11-05 15:50:00,158.48,158.69,158.44,158.68,41905.0,144.0684,144.2593,144.0321,144.2502,41905.0
2018-11-05 15:55:00,158.69,158.87,158.51,158.58,71281.0,144.2593,144.423,144.0957,144.1593,71281.0
2018-11-06 09:30:00,158.96,159.47,158.87,159.31,41132.0,144.5048,144.9684,144.423,144.823,41132.0
2018-11-06 09:35:00,159.31,159.41,158.93,159.19,14660.0,144.823,144.9139,144.4775,144.7139,14660.0
2018-11-06 09:40:00,159.18,159.19,158.7,158.8,20012.0,144.7048,144.7139,144.2684,144.3593,20012.0
2018-11-06 09:45:00,158.8,158.98,158.79,158.82,15105.0,144.3593,144.523,144.3502,144.3775,15105.0
2018-11-06 09:50:00,158.88,158.99,158.76,158.98,8824.0,144.4321,144.5321,144.323,144.523,8824.0
2018-11-06 09:55:00,159.06,159.17,158.78,159.06,7505.0,144.5957,144.6957,144.3412,144.5957,7505.0
2018-11-06 10:00:00,159.02,159.41,158.9,159.32,12967.0,144.5593,144.9139,144.4502,144.832,12967.0
2018-11-06 10:05:00,159.34,159.4,159.04,159.33,10673.0,144.8502,144.9048,144.5775,144.8411,10673.0
2018-11-06 10:10:00,159.34,159.75,159.28,159.75,19270.0,144.8502,145.2229,144.7957,145.2229,19270.0
2018-11-06 10:15:00,159.8,159.9,159.73,159.85,5846.0,145.2684,145.3593,145.2048,145.3139,5846.0
2018-11-06 10:20:00,159.81,159.97,159.66,159.74,12987.0,145.2775,145.4229,145.1411,145.2139,12987.0
2018-11-06 10:25:00,159.87,159.95,159.6,159.6,5693.0,145.332,145.4048,145.0866,145.0866,5693.0
2018-11-06 10:30:00,159.63,159.81,159.53,159.8,4176.0,145.1139,145.2775,145.023,145.2684,4176.0
2018-11-06 10:35:00,159.82,159.82,159.32,159.44,9126.0,145.2866,145.2866,144.832,144.9411,9126.0
2018-11-06 10:40:00,159.4,159.63,159.29,159.63,5112.0,144.9048,145.1139,144.8048,145.1139,5112.0
2018-11-06 10:45:00,159.58,159.72,159.55,159.63,6474.0,145.0684,145.1957,145.0411,145.1139,6474.0
2018-11-06 10:50:00,159.62,159.65,159.31,159.46,5597.0,145.1048,145.132,144.823,144.9593,5597.0
2018-11-06 10:55:00,159.44,159.44,159.08,159.22,8116.0,144.9411,144.9411,144.6139,144.7411,8116.0
2018-11-06 11:00:00,159.22,159.32,159.19,159.3,18863.0,144.7411,144.832,144.7139,144.8139,18863.0
2018-11-06 11:05:00,159.25,159.39,159.24,159.24,6289.0,144.7684,144.8957,144.7593,144.7593,6289.0
2018-11-06 11:10:00,159.23,159.63,159.13,159.56,8932.0,144.7502,145.1139,144.6593,145.0502,8932.0
2018-11-06 11:15:00,159.6,159.63,159.53,159.56,4704.0,145.0866,145.1139,145.023,145.0502,4704.0
2018-11-06 11:20:00,159.5,159.58,159.31,159.43,4888.0,144.9957,145.0684,144.823,144.932,4888.0
2018-11-06 11:25:00,159.41,159.5,159.29,159.29,8927.0,144.9139,144.9957,144.8048,144.8048,8927.0
2018-11-06 11:30:00,159.27,159.36,159.14,159.22,6063.0,144.7866,144.8684,144.6684,144.7411,6063.0
2018-11-06 11:35:00,159.22,159.47,159.22,159.43,4928.0,144.7411,144.9684,144.7411,144.932,4928.0
2018-11-06 11:40:00,159.43,159.58,159.37,159.56,6768.0,144.932,145.0684,144.8775,145.0502,6768.0
2018-11-06 11:45:00,159.53,159.64,159.52,159.61,4746.0,145.023,145.1229,145.0139,145.0957,4746.0
2018-11-06 11:50:00,159.65,159.69,159.53,159.56,5160.0,145.132,145.1684,145.023,145.0502,5160.0
2018-11-06 11:55:00,159.57,159.68,159.49,159.59,8774.0,145.0593,145.1593,144.9866,145.0775,8774.0
2018-11-06 12:00:00,159.57,159.64,159.5,159.59,5382.0,145.0593,145.1229,144.9957,145.0775,5382.0
2018-11-06 12:05:00,159.61,159.72,159.53,159.53,7753.0,145.0957,145.1957,145.023,145.023,7753.0
2018-11-06 12:10:00,159.53,159.62,159.51,159.55,5397.0,145.023,145.1048,145.0048,145.0411,5397.0
2018-11-06 12:15:00,159.52,159.52,159.28,159.28,9774.0,145.0139,145.0139,144.7957,144.7957,9774.0
2018-11-06 12:20:00,159.3,159.34,159.0,159.0,18301.0,144.8139,144.8502,144.5411,144.5411,18301.0
2018-11-06 12:25:00,159.02,159.15,158.89,159.11,13306.0,144.5593,144.6775,144.4412,144.6411,13306.0
2018-11-06 12:30:00,159.12,159.12,159.0,159.05,14594.0,144.6502,144.6502,144.5411,144.5866,14594.0
2018-11-06 12:35:00,159.05,159.2,159.05,159.16,14464.0,144.5866,144.723,144.5866,144.6866,14464.0
2018-11-06 12:40:00,159.17,159.33,159.17,159.28,8372.0,144.6957,144.8411,144.6957,144.7957,8372.0
2018-11-06 12:45:00,159.27,159.37,159.17,159.37,9567.0,144.7866,144.8775,144.6957,144.8775,9567.0
2018-11-06 12:50:00,159.37,159.43,159.34,159.39,6721.0,144.8775,144.932,144.8502,144.8957,6721.0
2018-11-06 12:55:00,159.4,159.43,159.34,159.35,7025.0,144.9048,144.932,144.8502,144.8593,7025.0
2018-11-06 13:00:00,159.38,159.6,159.38,159.58,6384.0,144.8866,145.0866,144.8866,145.0684,6384.0
2018-11-06 13:05:00,159.57,159.63,159.53,159.55,4216.0,145.0593,145.1139,145.023,145.0411,4216.0
2018-11-06 13:10:00,159.56,159.64,159.52,159.63,4036.0,145.0502,145.1229,145.0139,145.1139,4036.0
2018-11-06 13:15:00,159.61,159.78,159.61,159.74,4770.0,145.0957,145.2502,145.0957,145.2139,4770.0
2018-11-06 13:20:00,159.74,159.75,159.65,159.75,5569.0,145.2139,145.2229,145.132,145.2229,5569.0
2018-11-06 13:25:00,159.71,159.73,159.56,159.69,6201.0,145.1866,145.2048,145.0502,145.1684,6201.0
2018-11-06 13:30:00,159.66,159.74,159.62,159.71,5972.0,145.1411,145.2139,145.1048,145.1866,5972.0
2018-11-06 13:35:00,159.72,159.85,159.72,159.81,6544.0,145.1957,145.3139,145.1957,145.2775,6544.0
2018-11-06 13:40:00,159.78,159.85,159.7,159.7,4300.0,145.2502,145.3139,145.1775,145.1775,4300.0
2018-11-06 13:45:00,159.72,159.72,159.55,159.56,4414.0,145.1957,145.1957,145.0411,145.0502,4414.0
2018-11-06 13:50:00,159.57,159.75,159.57,159.73,9613.0,145.0593,145.2229,145.0593,145.2048,9613.0
2018-11-06 13:55:00,159.75,159.79,159.62,159.7,9120.0,145.2229,145.2593,145.1048,145.1775,9120.0
2018-11-06 14:00:00,159.7,159.71,159.34,159.35,9322.0,145.1775,145.1866,144.8502,144.8593,9322.0
2018-11-06 14:05:00,159.33,159.4,159.32,159.34,7134.0,144.8411,144.9048,144.832,144.8502,7134.0
2018-11-06 14:10:00,159.31,159.4,159.28,159.32,9341.0,144.823,144.9048,144.7957,144.832,9341.0
2018-11-06 14:15:00,159.31,159.31,159.18,159.25,9203.0,144.823,144.823,144.7048,144.7684,9203.0
2018-11-06 14:20:00,159.28,159.28,159.15,159.16,8531.0,144.7957,144.7957,144.6775,144.6866,8531.0
2018-11-06 14:25:00,159.13,159.13,158.85,158.93,7709.0,144.6593,144.6593,144.4048,144.4775,7709.0
2018-11-06 14:30:00,158.91,159.06,158.84,159.04,8121.0,144.4593,144.5957,144.3957,144.5775,8121.0
2018-11-06 14:35:00,158.98,159.2,158.98,159.06,9391.0,144.523,144.723,144.523,144.5957,9391.0
2018-11-06 14:40:00,159.07,159.13,159.0,159.1,8044.0,144.6048,144.6593,144.5411,144.6321,8044.0
2018-11-06 14:45:00,159.09,159.2,159.08,159.17,5293.0,144.623,144.723,144.6139,144.6957,5293.0
2018-11-06 14:50:00,159.17,159.22,159.03,159.05,6810.0,144.6957,144.7411,144.5684,144.5866,6810.0
2018-11-06 14:55:00,159.03,159.2,158.99,159.0,7146.0,144.5684,144.723,144.5321,144.5411,7146.0
2018-11-06 15:00:00,158.91,159.05,158.88,158.91,11824.0,144.4593,144.5866,144.4321,144.4593,11824.0
2018-11-06 15:05:00,158.92,159.02,158.92,158.99,10327.0,144.4684,144.5593,144.4684,144.5321,10327.0
2018-11-06 15:10:00,158.97,159.03,158.93,158.95,9721.0,144.5139,144.5684,144.4775,144.4957,9721.0
2018-11-06 15:15:00,158.91,159.02,158.91,159.02,7326.0,144.4593,144.5593,144.4593,144.5593,7326.0
2018-11-06 15:20:00,158.99,159.14,158.9,159.08,13008.0,144.5321,144.6684,144.4502,144.6139,13008.0
2018-11-06 15:25:00,159.07,159.08,158.94,159.04,13152.0,144.6048,144.6139,144.4866,144.5775,13152.0
2018-11-06 15:30:00,159.07,159.09,158.94,158.97,20044.0,144.6048,144.623,144.4866,144.5139,20044.0
2018-11-06 15:35:00,158.98,159.06,158.91,158.94,20849.0,144.523,144.5957,144.4593,144.4866,20849.0
2018-11-06 15:40:00,158.93,159.03,158.86,158.96,17099.0,144.4775,144.5684,144.4139,144.5048,17099.0
2018-11-06 15:45:00,158.91,159.06,158.77,159.01,28325.0,144.4593,144.5957,144.3321,144.5502,28325.0
2018-11-06 15:50:00,159.01,159.45,158.97,159.39,31072.0,144.5502,144.9502,144.5139,144.8957,31072.0
2018-11-06 15:55:00,159.4,159.59,159.4,159.42,66613.0,144.9048,145.0775,144.9048,144.923,66613.0
2018-11-07 09:30:00,160.0,161.14,159.99,160.86,96632.0,145.4502,146.4865,145.4411,146.232,96632.0
2018-11-07 09:35:00,160.86,161.57,160.67,161.37,42882.0,146.232,146.8774,146.0593,146.6956,42882.0
2018-11-07 09:40:00,161.37,161.67,161.33,161.55,26689.0,146.6956,146.9683,146.6593,146.8593,26689.0
2018-11-07 09:45:00,161.6,161.86,161.6,161.6,21117.0,146.9047,147.1411,146.9047,146.9047,21117.0
2018-11-07 09:50:00,161.59,161.79,161.5,161.59,8528.0,146.8956,147.0774,146.8138,146.8956,8528.0
2018-11-07 09:55:00,161.51,161.79,161.51,161.68,11493.0,146.8229,147.0774,146.8229,146.9774,11493.0
2018-11-07 10:00:00,161.61,161.83,161.51,161.74,9329.0,146.9138,147.1138,146.8229,147.032,9329.0
2018-11-07 10:05:00,161.72,161.82,161.56,161.81,17899.0,147.0138,147.1047,146.8684,147.0956,17899.0
2018-11-07 10:10:00,161.84,161.9,161.72,161.82,12743.0,147.1229,147.1774,147.0138,147.1047,12743.0
2018-11-07 10:15:00,161.79,162.1,161.78,161.89,31528.0,147.0774,147.3592,147.0683,147.1683,31528.0
2018-11-07 10:20:00,161.81,162.0,161.73,161.85,13947.0,147.0956,147.2683,147.0229,147.132,13947.0
2018-11-07 10:25:00,161.85,162.24,161.85,162.11,13087.0,147.132,147.4865,147.132,147.3683,13087.0
2018-11-07 10:30:00,162.16,162.37,162.0,162.32,13028.0,147.4138,147.6047,147.2683,147.5592,13028.0
2018-11-07 10:35:00,162.32,162.47,162.27,162.43,21385.0,147.5592,147.6956,147.5138,147.6592,21385.0
2018-11-07 10:40:00,162.5,162.62,162.39,162.47,10610.0,147.7229,147.832,147.6229,147.6956,10610.0
2018-11-07 10:45:00,162.44,162.52,162.31,162.45,15792.0,147.6683,147.7411,147.5501,147.6774,15792.0
2018-11-07 10:50:00,162.4,162.65,162.3,162.41,16772.0,147.632,147.8592,147.5411,147.6411,16772.0
2018-11-07 10:55:00,162.37,162.58,162.37,162.52,10499.0,147.6047,147.7956,147.6047,147.7411,10499.0
2018-11-07 11:00:00,162.5,162.52,162.29,162.46,37087.0,147.7229,147.7411,147.532,147.6865,37087.0
2018-11-07 11:05:00,162.46,162.71,162.36,162.64,11687.0,147.6865,147.9138,147.5956,147.8501,11687.0
2018-11-07 11:10:00,162.65,162.75,162.59,162.67,8125.0,147.8592,147.9501,147.8047,147.8774,8125.0
2018-11-07 11:15:00,162.71,162.78,162.45,162.46,9166.0,147.9138,147.9774,147.6774,147.6865,9166.0
2018-11-07 11:20:00,162.46,162.48,162.31,162.37,20004.0,147.6865,147.7047,147.5501,147.6047,20004.0
2018-11-07 11:25:00,162.42,162.43,162.27,162.36,11530.0,147.6501,147.6592,147.5138,147.5956,11530.0
2018-11-07 11:30:00,162.4,162.49,162.24,162.31,9025.0,147.632,147.7138,147.4865,147.5501,9025.0
2018-11-07 11:35:00,162.25,162.37,162.18,162.23,7783.0,147.4956,147.6047,147.432,147.4774,7783.0
2018-11-07 11:40:00,162.24,162.28,161.97,162.01,15452.0,147.4865,147.5229,147.2411,147.2774,15452.0
2018-11-07 11:45:00,162.03,162.21,161.9,162.21,7985.0,147.2956,147.4592,147.1774,147.4592,7985.0
2018-11-07 11:50:00,162.2,162.51,162.14,162.46,8566.0,147.4502,147.732,147.3956,147.6865,8566.0
2018-11-07 11:55:00,162.51,162.75,162.48,162.72,10921.0,147.732,147.9501,147.7047,147.9229,10921.0
2018-11-07 12:00:00,162.72,162.86,162.6,162.82,9084.0,147.9229,148.0501,147.8138,148.0138,9084.0
2018-11-07 12:05:00,162.83,162.93,162.79,162.89,13990.0,148.0229,148.1138,147.9865,148.0774,13990.0
2018-11-07 12:10:00,162.86,162.87,162.75,162.82,8555.0,148.0501,148.0592,147.9501,148.0138,8555.0
2018-11-07 12:15:00,162.8,162.85,162.66,162.82,28371.0,147.9956,148.041,147.8683,148.0138,28371.0
2018-11-07 12:20:00,162.83,162.93,162.73,162.93,9675.0,148.0229,148.1138,147.932,148.1138,9675.0
2018-11-07 12:25:00,162.93,163.05,162.72,162.72,12586.0,148.1138,148.2229,147.9229,147.9229,12586.0
2018-11-07 12:30:00,162.66,162.71,162.56,162.68,8100.0,147.8683,147.9138,147.7774,147.8865,8100.0
2018-11-07 12:35:00,162.68,162.7,162.52,162.59,11069.0,147.8865,147.9047,147.7411,147.8047,11069.0
2018-11-07 12:40:00,162.57,162.59,162.41,162.47,11883.0,147.7865,147.8047,147.6411,147.6956,11883.0
2018-11-07 12:45:00,162.45,162.71,162.44,162.68,8435.0,147.6774,147.9138,147.6683,147.8865,8435.0
2018-11-07 12:50:00,162.67,162.77,162.63,162.77,6785.0,147.8774,147.9683,147.8411,147.9683,6785.0
2018-11-07 12:55:00,162.77,162.97,162.77,162.82,7143.0,147.9683,148.1501,147.9683,148.0138,7143.0
2018-11-07 13:00:00,162.8,162.97,162.76,162.9,3901.0,147.9956,148.1501,147.9592,148.0865,3901.0
2018-11-07 13:05:00,162.89,162.96,162.81,162.91,5662.0,148.0774,148.141,148.0047,148.0956,5662.0
2018-11-07 13:10:00,162.87,162.9,162.78,162.8,5713.0,148.0592,148.0865,147.9774,147.9956,5713.0
2018-11-07 13:15:00,162.77,162.93,162.74,162.88,9936.0,147.9683,148.1138,147.941,148.0683,9936.0
2018-11-07 13:20:00,162.87,162.89,162.75,162.77,6379.0,148.0592,148.0774,147.9501,147.9683,6379.0
2018-11-07 13:25:00,162.78,162.91,162.78,162.9,7707.0,147.9774,148.0956,147.9774,148.0865,7707.0
2018-11-07 13:30:00,162.86,162.95,162.84,162.88,7904.0,148.0501,148.132,148.032,148.0683,7904.0
2018-11-07 13:35:00,162.89,162.99,162.89,162.94,10295.0,148.0774,148.1683,148.0774,148.1229,10295.0
2018-11-07 13:40:00,162.93,162.95,162.69,162.7,8024.0,148.1138,148.132,147.8956,147.9047,8024.0
2018-11-07 13:45:00,162.7,162.7,162.47,162.49,7367.0,147.9047,147.9047,147.6956,147.7138,7367.0
2018-11-07 13:50:00,162.48,162.48,162.37,162.39,7305.0,147.7047,147.7047,147.6047,147.6229,7305.0
2018-11-07 13:55:00,162.39,162.75,162.39,162.71,14930.0,147.6229,147.9501,147.6229,147.9138,14930.0
2018-11-07 14:00:00,162.69,162.83,162.68,162.77,7224.0,147.8956,148.0229,147.8865,147.9683,7224.0
2018-11-07 14:05:00,162.79,162.95,162.79,162.92,9114.0,147.9865,148.132,147.9865,148.1047,9114.0
2018-11-07 14:10:00,162.93,163.12,162.93,163.0,10781.0,148.1138,148.2865,148.1138,148.1774,10781.0
2018-11-07 14:15:00,163.03,163.07,162.84,162.87,9879.0,148.2047,148.241,148.032,148.0592,9879.0
2018-11-07 14:20:00,162.89,162.99,162.87,162.94,10326.0,148.0774,148.1683,148.0592,148.1229,10326.0
2018-11-07 14:25:00,162.95,163.04,162.9,163.03,9692.0,148.132,148.2138,148.0865,148.2047,9692.0
2018-11-07 14:30:00,163.01,163.15,162.96,163.08,10193.0,148.1865,148.3138,148.141,148.2501,10193.0
2018-11-07 14:35:00,163.06,163.31,163.06,163.21,15098.0,148.2319,148.4592,148.2319,148.3683,15098.0
2018-11-07 14:40:00,163.24,163.31,163.0,163.08,10837.0,148.3956,148.4592,148.1774,148.2501,10837.0
2018-11-07 14:45:00,163.03,163.14,162.92,163.02,10734.0,148.2047,148.3047,148.1047,148.1956,10734.0
2018-11-07 14:50:00,163.02,163.13,162.96,163.08,12842.0,148.1956,148.2956,148.141,148.2501,12842.0
2018-11-07 14:55:00,163.07,163.14,162.99,163.07,11932.0,148.241,148.3047,148.1683,148.241,11932.0
2018-11-07 15:00:00,163.05,163.19,163.01,163.08,11639.0,148.2229,148.3501,148.1865,148.2501,11639.0
2018-11-07 15:05:00,163.09,163.22,163.07,163.1,16140.0,148.2592,148.3774,148.241,148.2683,16140.0
2018-11-07 15:10:00,163.11,163.34,163.09,163.34,14683.0,148.2774,148.4865,148.2592,148.4865,14683.0
2018-11-07 15:15:00,163.31,163.39,163.26,163.29,16516.0,148.4592,148.5319,148.4138,148.441,16516.0
2018-11-07 15:20:00,163.29,163.36,163.18,163.19,16082.0,148.441,148.5047,148.341,148.3501,16082.0
2018-11-07 15:25:00,163.18,163.37,163.18,163.36,22962.0,148.341,148.5138,148.341,148.5047,22962.0
2018-11-07 15:30:00,163.31,163.52,163.28,163.48,25823.0,148.4592,148.6501,148.4319,148.6138,25823.0
2018-11-07 15:35:00,163.47,163.55,163.35,163.52,65389.0,148.6047,148.6774,148.4956,148.6501,65389.0
2018-11-07 15:40:00,163.51,163.61,163.4,163.55,54649.0,148.641,148.7319,148.541,148.6774,54649.0
2018-11-07 15:45:00,163.53,163.64,163.28,163.35,59365.0,148.6592,148.7592,148.4319,148.4956,59365.0
2018-11-07 15:50:00,163.35,163.71,163.31,163.71,51049.0,148.4956,148.8228,148.4592,148.8228,51049.0
2018-11-07 15:55:00,163.75,163.99,163.69,163.85,100031.0,148.8592,149.0774,148.8047,148.9501,100031.0
2018-11-08 09:30:00,162.87,163.8,162.86,163.6,39606.0,148.0592,148.9047,148.0501,148.7228,39606.0
2018-11-08 09:35:00,163.65,163.75,163.01,163.46,20798.0,148.7683,148.8592,148.1865,148.5956,20798.0
2018-11-08 09:40:00,163.47,163.63,163.28,163.56,12229.0,148.6047,148.7501,148.4319,148.6865,12229.0
2018-11-08 09:45:00,163.54,163.65,163.35,163.36,15731.0,148.6683,148.7683,148.4956,148.5047,15731.0
2018-11-08 09:50:00,163.35,163.61,163.22,163.37,10834.0,148.4956,148.7319,148.3774,148.5138,10834.0
2018-11-08 09:55:00,163.38,163.68,163.37,163.56,11086.0,148.5228,148.7956,148.5138,148.6865,11086.0
2018-11-08 10:00:00,163.62,163.79,163.55,163.71,15905.0,148.741,148.8956,148.6774,148.8228,15905.0
2018-11-08 10:05:00,163.69,163.74,163.42,163.56,18594.0,148.8047,148.8501,148.5592,148.6865,18594.0
2018-11-08 10:10:00,163.61,163.81,163.58,163.7,9960.0,148.7319,148.9137,148.7047,148.8137,9960.0
2018-11-08 10:15:00,163.68,163.78,163.49,163.62,17163.0,148.7956,148.8865,148.6228,148.741,17163.0
2018-11-08 10:20:00,163.64,163.77,163.45,163.5,8732.0,148.7592,148.8774,148.5865,148.6319,8732.0
2018-11-08 10:25:00,163.54,163.67,163.31,163.31,10165.0,148.6683,148.7865,148.4592,148.4592,10165.0
2018-11-08 10:30:00,163.34,163.41,163.14,163.29,8884.0,148.4865,148.5501,148.3047,148.441,8884.0
2018-11-08 10:35:00,163.33,163.33,163.03,163.24,7737.0,148.4774,148.4774,148.2047,148.3956,7737.0
2018-11-08 10:40:00,163.26,163.33,163.05,163.09,14143.0,148.4138,148.4774,148.2229,148.2592,14143.0
2018-11-08 10:45:00,163.02,163.43,163.01,163.42,9106.0,148.1956,148.5683,148.1865,148.5592,9106.0
2018-11-08 10:50:00,163.53,163.76,163.45,163.67,10039.0,148.6592,148.8683,148.5865,148.7865,10039.0
2018-11-08 10:55:00,163.76,163.82,163.56,163.6,5206.0,148.8683,148.9228,148.6865,148.7228,5206.0
2018-11-08 11:00:00,163.6,163.69,163.52,163.52,3952.0,148.7228,148.8047,148.6501,148.6501,3952.0
2018-11-08 11:05:00,163.52,163.59,163.42,163.5,4626.0,148.6501,148.7138,148.5592,148.6319,4626.0
2018-11-08 11:10:00,163.46,163.54,163.42,163.49,24648.0,148.5956,148.6683,148.5592,148.6228,24648.0
2018-11-08 11:15:00,163.45,163.51,163.36,163.36,3816.0,148.5865,148.641,148.5047,148.5047,3816.0
2018-11-08 11:20:00,163.36,163.36,163.09,163.14,3875.0,148.5047,148.5047,148.2592,148.3047,3875.0
2018-11-08 11:25:00,163.16,163.36,163.16,163.35,5110.0,148.3229,148.5047,148.3229,148.4956,5110.0
2018-11-08 11:30:00,163.33,163.46,163.29,163.42,3811.0,148.4774,148.5956,148.441,148.5592,3811.0
2018-11-08 11:35:00,163.44,163.49,163.4,163.47,2138.0,148.5774,148.6228,148.541,148.6047,2138.0
2018-11-08 11:40:00,163.49,163.63,163.49,163.5,2018.0,148.6228,148.7501,148.6228,148.6319,2018.0
2018-11-08 11:45:00,163.5,163.59,163.5,163.55,4675.0,148.6319,148.7138,148.6319,148.6774,4675.0
2018-11-08 11:50:00,163.56,163.56,163.47,163.47,3200.0,148.6865,148.6865,148.6047,148.6047,3200.0
2018-11-08 11:55:00,163.45,163.65,163.44,163.52,4578.0,148.5865,148.7683,148.5774,148.6501,4578.0
2018-11-08 12:00:00,163.55,163.55,163.43,163.52,3509.0,148.6774,148.6774,148.5683,148.6501,3509.0
2018-11-08 12:05:00,163.54,163.69,163.54,163.67,4372.0,148.6683,148.8047,148.6683,148.7865,4372.0
2018-11-08 12:10:00,163.6,163.74,163.6,163.69,2187.0,148.7228,148.8501,148.7228,148.8047,2187.0
2018-11-08 12:15:00,163.66,163.76,163.59,163.68,6251.0,148.7774,148.8683,148.7138,148.7956,6251.0
2018-11-08 12:20:00,163.68,163.84,163.68,163.84,4474.0,148.7956,148.941,148.7956,148.941,4474.0
2018-11-08 12:25:00,163.85,163.85,163.76,163.77,2079.0,148.9501,148.9501,148.8683,148.8774,2079.0
2018-11-08 12:30:00,163.71,163.8,163.7,163.78,3589.0,148.8228,148.9047,148.8137,148.8865,3589.0
2018-11-08 12:35:00,163.8,163.91,163.75,163.89,11050.0,148.9047,149.0047,148.8592,148.9865,11050.0
2018-11-08 12:40:00,163.9,163.9,163.83,163.85,4740.0,148.9956,148.9956,148.9319,148.9501,4740.0
2018-11-08 12:45:00,163.83,163.87,163.73,163.75,6679.0,148.9319,148.9683,148.841,148.8592,6679.0
2018-11-08 12:50:00,163.78,163.82,163.64,163.65,10756.0,148.8865,148.9228,148.7592,148.7683,10756.0
2018-11-08 12:55:00,163.65,163.77,163.6,163.77,5975.0,148.7683,148.8774,148.7228,148.8774,5975.0
2018-11-08 13:00:00,163.76,163.87,163.76,163.8,8425.0,148.8683,148.9683,148.8683,148.9047,8425.0
2018-11-08 13:05:00,163.76,163.81,163.69,163.7,3641.0,148.8683,148.9137,148.8047,148.8137,3641.0
2018-11-08 13:10:00,163.73,163.78,163.71,163.73,7796.0,148.841,148.8865,148.8228,148.841,7796.0
2018-11-08 13:15:00,163.73,163.76,163.7,163.76,3521.0,148.841,148.8683,148.8137,148.8683,3521.0
2018-11-08 13:20:00,163.79,163.8,163.65,163.67,5140.0,148.8956,148.9047,148.7683,148.7865,5140.0
2018-11-08 13:25:00,163.67,163.68,163.54,163.54,5561.0,148.7865,148.7956,148.6683,148.6683,5561.0
2018-11-08 13:30:00,163.53,163.58,163.46,163.48,7812.0,148.6592,148.7047,148.5956,148.6138,7812.0
2018-11-08 13:35:00,163.52,163.53,163.46,163.5,6135.0,148.6501,148.6592,148.5956,148.6319,6135.0
2018-11-08 13:40:00,163.51,163.58,163.48,163.53,3989.0,148.641,148.7047,148.6138,148.6592,3989.0
2018-11-08 13:45:00,163.55,163.67,163.55,163.62,3496.0,148.6774,148.7865,148.6774,148.741,3496.0
2018-11-08 13:50:00,163.65,163.83,163.65,163.8,9185.0,148.7683,148.9319,148.7683,148.9047,9185.0
2018-11-08 13:55:00,163.78,163.94,163.77,163.94,3157.0,148.8865,149.0319,148.8774,149.0319,3157.0
2018-11-08 14:00:00,163.88,164.08,163.58,163.67,11591.0,148.9774,149.1592,148.7047,148.7865,11591.0
2018-11-08 14:05:00,163.69,164.25,163.69,164.18,5262.0,148.8047,149.3137,148.8047,149.2501,5262.0
2018-11-08 14:10:00,164.15,164.18,164.06,164.16,6927.0,149.2228,149.2501,149.141,149.2319,6927.0
2018-11-08 14:15:00,164.21,164.27,164.06,164.16,9452.0,149.2774,149.3319,149.141,149.2319,9452.0
2018-11-08 14:20:00,164.18,164.25,164.09,164.11,8528.0,149.2501,149.3137,149.1683,149.1865,8528.0
2018-11-08 14:25:00,164.06,164.06,163.84,163.93,6378.0,149.141,149.141,148.941,149.0228,6378.0
2018-11-08 14:30:00,163.88,163.98,163.78,163.86,30255.0,148.9774,149.0683,148.8865,148.9592,30255.0
2018-11-08 14:35:00,163.9,164.04,163.84,163.87,12627.0,148.9956,149.1228,148.941,148.9683,12627.0
2018-11-08 14:40:00,163.85,163.92,163.7,163.78,17462.0,148.9501,149.0137,148.8137,148.8865,17462.0
2018-11-08 14:45:00,163.74,164.1,163.7,164.05,9571.0,148.8501,149.1774,148.8137,149.1319,9571.0
2018-11-08 14:50:00,164.02,164.16,163.9,164.0,10063.0,149.1046,149.2319,148.9956,149.0865,10063.0
2018-11-08 14:55:00,164.01,164.14,163.95,164.03,17103.0,149.0956,149.2137,149.041,149.1137,17103.0
2018-11-08 15:00:00,164.01,164.12,163.86,164.01,9656.0,149.0956,149.1956,148.9592,149.0956,9656.0
2018-11-08 15:05:00,163.97,164.25,163.97,164.24,5971.0,149.0592,149.3137,149.0592,149.3046,5971.0
2018-11-08 15:10:00,164.19,164.26,164.06,164.23,6580.0,149.2592,149.3228,149.141,149.2956,6580.0
2018-11-08 15:15:00,164.25,164.4,164.18,164.28,27692.0,149.3137,149.4501,149.2501,149.341,27692.0
2018-11-08 15:20:00,164.3,164.38,164.22,164.27,23981.0,149.3592,149.4319,149.2865,149.3319,23981.0
2018-11-08 15:25:00,164.26,164.27,164.01,164.04,11644.0,149.3228,149.3319,149.0956,149.1228,11644.0
2018-11-08 15:30:00,164.06,164.22,163.99,164.18,16794.0,149.141,149.2865,149.0774,149.2501,16794.0
2018-11-08 15:35:00,164.2,164.22,163.9,164.06,14781.0,149.2683,149.2865,148.9956,149.141,14781.0
2018-11-08 15:40:00,164.02,164.18,164.02,164.15,13349.0,149.1046,149.2501,149.1046,149.2228,13349.0
2018-11-08 15:45:00,164.12,164.34,164.07,164.32,38195.0,149.1956,149.3955,149.1501,149.3774,38195.0
2018-11-08 15:50:00,164.31,164.53,164.27,164.34,22688.0,149.3683,149.5683,149.3319,149.3955,22688.0
2018-11-08 15:55:00,164.36,164.54,164.28,164.5,65116.0,149.4137,149.5774,149.341,149.541,65116.0
2018-11-09 09:30:00,164.03,164.18,163.14,163.83,52175.0,149.1137,149.2501,148.3047,148.9319,52175.0
2018-11-09 09:35:00,163.69,163.82,163.53,163.82,9192.0,148.8047,148.9228,148.6592,148.9228,9192.0
2018-11-09 09:40:00,163.92,164.12,163.77,164.05,14201.0,149.0137,149.1956,148.8774,149.1319,14201.0
2018-11-09 09:45:00,164.05,164.35,164.03,164.19,7625.0,149.1319,149.4046,149.1137,149.2592,7625.0
2018-11-09 09:50:00,164.31,164.46,164.08,164.17,14406.0,149.3683,149.5046,149.1592,149.241,14406.0
2018-11-09 09:55:00,164.17,164.39,164.01,164.31,7885.0,149.241,149.441,149.0956,149.3683,7885.0
2018-11-09 10:00:00,164.23,164.43,164.12,164.23,26631.0,149.2956,149.4774,149.1956,149.2956,26631.0
2018-11-09 10:05:00,164.23,164.44,164.01,164.03,36397.0,149.2956,149.4865,149.0956,149.1137,36397.0
2018-11-09 10:10:00,164.0,164.28,163.91,163.97,39457.0,149.0865,149.341,149.0047,149.0592,39457.0
2018-11-09 10:15:00,163.91,164.07,163.84,164.03,13735.0,149.0047,149.1501,148.941,149.1137,13735.0
2018-11-09 10:20:00,164.05,164.19,164.0,164.15,7965.0,149.1319,149.2592,149.0865,149.2228,7965.0
2018-11-09 10:25:00,164.13,164.25,164.1,164.25,8764.0,149.2046,149.3137,149.1774,149.3137,8764.0
2018-11-09 10:30:00,164.2,164.2,164.02,164.11,6042.0,149.2683,149.2683,149.1046,149.1865,6042.0
2018-11-09 10:35:00,164.13,164.25,164.07,164.21,4521.0,149.2046,149.3137,149.1501,149.2774,4521.0
2018-11-09 10:40:00,164.19,164.21,164.11,164.14,5857.0,149.2592,149.2774,149.1865,149.2137,5857.0
2018-11-09 10:45:00,164.2,164.28,164.05,164.07,6993.0,149.2683,149.341,149.1319,149.1501,6993.0
2018-11-09 10:50:00,164.05,164.19,163.98,164.17,25076.0,149.1319,149.2592,149.0683,149.241,25076.0
2018-11-09 10:55:00,164.15,164.27,164.08,164.19,10872.0,149.2228,149.3319,149.1592,149.2592,10872.0
2018-11-09 11:00:00,164.19,164.44,164.18,164.25,17072.0,149.2592,149.4865,149.2501,149.3137,17072.0
2018-11-09 11:05:00,164.25,164.26,164.03,164.08,22521.0,149.3137,149.3228,149.1137,149.1592,22521.0
2018-11-09 11:10:00,164.09,164.33,164.09,164.19,6747.0,149.1683,149.3865,149.1683,149.2592,6747.0
2018-11-09 11:15:00,164.23,164.37,164.1,164.15,34310.0,149.2956,149.4228,149.1774,149.2228,34310.0
2018-11-09 11:20:00,164.16,164.39,164.14,164.24,28301.0,149.2319,149.441,149.2137,149.3046,28301.0
2018-11-09 11:25:00,164.23,164.35,164.19,164.21,4130.0,149.2956,149.4046,149.2592,149.2774,4130.0
2018-11-09 11:30:00,164.25,164.36,164.14,164.27,13789.0,149.3137,149.4137,149.2137,149.3319,13789.0
2018-11-09 11:35:00,164.21,164.43,164.14,164.38,12457.0,149.2774,149.4774,149.2137,149.4319,12457.0
2018-11-09 11:40:00,164.41,164.41,164.15,164.28,7376.0,149.4592,149.4592,149.2228,149.341,7376.0
2018-11-09 11:45:00,164.28,164.3,164.1,164.22,9393.0,149.341,149.3592,149.1774,149.2865,9393.0
2018-11-09 11:50:00,164.13,164.15,163.97,164.02,9768.0,149.2046,149.2228,149.0592,149.1046,9768.0
2018-11-09 11:55:00,164.0,164.23,163.9,164.05,6919.0,149.0865,149.2956,148.9956,149.1319,6919.0
2018-11-09 12:00:00,164.0,164.17,163.94,164.05,11203.0,149.0865,149.241,149.0319,149.1319,11203.0
2018-11-09 12:05:00,164.06,164.25,164.03,164.25,6487.0,149.141,149.3137,149.1137,149.3137,6487.0
2018-11-09 12:10:00,164.23,164.32,164.04,164.13,6976.0,149.2956,149.3774,149.1228,149.2046,6976.0
2018-11-09 12:15:00,164.08,164.08,163.92,163.98,9639.0,149.1592,149.1592,149.0137,149.0683,9639.0
2018-11-09 12:20:00,163.94,164.15,163.89,164.11,10342.0,149.0319,149.2228,148.9865,149.1865,10342.0
2018-11-09 12:25:00,164.11,164.34,164.1,164.22,8480.0,149.1865,149.3955,149.1774,149.2865,8480.0
2018-11-09 12:30:00,164.2,164.38,164.18,164.32,10597.0,149.2683,149.4319,149.2501,149.3774,10597.0
2018-11-09 12:35:00,164.31,164.43,164.29,164.33,6495.0,149.3683,149.4774,149.3501,149.3865,6495.0
2018-11-09 12:40:00,164.32,164.45,164.28,164.43,7062.0,149.3774,149.4955,149.341,149.4774,7062.0
2018-11-09 12:45:00,164.41,164.46,164.23,164.42,9057.0,149.4592,149.5046,149.2956,149.4683,9057.0
2018-11-09 12:50:00,164.34,164.45,164.31,164.42,6513.0,149.3955,149.4955,149.3683,149.4683,6513.0
2018-11-09 12:55:00,164.38,164.38,164.2,164.31,4612.0,149.4319,149.4319,149.2683,149.3683,4612.0
2018-11-09 13:00:00,164.24,164.3,164.18,164.3,11922.0,149.3046,149.3592,149.2501,149.3592,11922.0
2018-11-09 13:05:00,164.3,164.35,164.22,164.3,4153.0,149.3592,149.4046,149.2865,149.3592,4153.0
2018-11-09 13:10:00,164.31,164.35,164.18,164.24,12487.0,149.3683,149.4046,149.2501,149.3046,12487.0
2018-11-09 13:15:00,164.24,164.27,164.16,164.26,10787.0,149.3046,149.3319,149.2319,149.3228,10787.0
2018-11-09 13:20:00,164.25,164.3,164.18,164.22,8983.0,149.3137,149.3592,149.2501,149.2865,8983.0
2018-11-09 13:25:00,164.22,164.38,164.19,164.38,6041.0,149.2865,149.4319,149.2592,149.4319,6041.0
2018-11-09 13:30:00,164.33,164.33,164.2,164.25,12631.0,149.3865,149.3865,149.2683,149.3137,12631.0
2018-11-09 13:35:00,164.28,164.29,164.2,164.28,5829.0,149.341,149.3501,149.2683,149.341,5829.0
2018-11-09 13:40:00,164.23,164.39,164.21,164.32,8240.0,149.2956,149.441,149.2774,149.3774,8240.0
2018-11-09 13:45:00,164.27,164.34,164.17,164.31,12264.0,149.3319,149.3955,149.241,149.3683,12264.0
2018-11-09 13:50:00,164.31,164.36,164.25,164.31,10317.0,149.3683,149.4137,149.3137,149.3683,10317.0
2018-11-09 13:55:00,164.31,164.4,164.19,164.22,28051.0,149.3683,149.4501,149.2592,149.2865,28051.0
2018-11-09 14:00:00,164.21,164.42,164.19,164.37,25508.0,149.2774,149.4683,149.2592,149.4228,25508.0
2018-11-09 14:05:00,164.38,164.43,164.2,164.25,21647.0,149.4319,149.4774,149.2683,149.3137,21647.0
2018-11-09 14:10:00,164.2,164.31,164.18,164.27,35048.0,149.2683,149.3683,149.2501,149.3319,35048.0
2018-11-09 14:15:00,164.26,164.28,164.07,164.1,10438.0,149.3228,149.341,149.1501,149.1774,10438.0
2018-11-09 14:20:00,164.09,164.18,164.06,164.12,13901.0,149.1683,149.2501,149.141,149.1956,13901.0
2018-11-09 14:25:00,164.15,164.25,164.13,164.14,10474.0,149.2228,149.3137,149.2046,149.2137,10474.0
2018-11-09 14:30:00,164.15,164.43,164.14,164.43,11162.0,149.2228,149.4774,149.2137,149.4774,11162.0
2018-11-09 14:35:00,164.41,164.52,164.37,164.46,7835.0,149.4592,149.5592,149.4228,149.5046,7835.0
2018-11-09 14:40:00,164.49,164.61,164.45,164.47,7740.0,149.5319,149.641,149.4955,149.5137,7740.0
2018-11-09 14:45:00,164.44,164.59,164.38,164.49,9499.0,149.4865,149.6228,149.4319,149.5319,9499.0
2018-11-09 14:50:00,164.49,164.77,164.46,164.67,9096.0,149.5319,149.7864,149.5046,149.6955,9096.0
2018-11-09 14:55:00,164.66,164.9,164.63,164.7,10226.0,149.6864,149.9046,149.6592,149.7228,10226.0
2018-11-09 15:00:00,164.7,164.81,164.65,164.75,7294.0,149.7228,149.8228,149.6774,149.7683,7294.0
2018-11-09 15:05:00,164.74,164.79,164.6,164.75,9701.0,149.7592,149.8046,149.6319,149.7683,9701.0
2018-11-09 15:10:00,164.77,164.92,164.62,164.91,14439.0,149.7864,149.9228,149.6501,149.9137,14439.0
2018-11-09 15:15:00,164.91,165.0,164.77,164.87,23734.0,149.9137,149.9955,149.7864,149.8774,23734.0
2018-11-09 15:20:00,164.86,165.19,164.76,165.08,32645.0,149.8683,150.1683,149.7774,150.0683,32645.0
2018-11-09 15:25:00,165.09,165.17,165.07,165.11,14560.0,150.0773,150.1501,150.0592,150.0955,14560.0
2018-11-09 15:30:00,165.12,165.25,165.07,165.16,32635.0,150.1046,150.2228,150.0592,150.141,32635.0
2018-11-09 15:35:00,165.14,165.36,165.11,165.33,45891.0,150.1228,150.3228,150.0955,150.2955,45891.0
2018-11-09 15:40:00,165.29,165.56,165.29,165.53,41027.0,150.2592,150.5046,150.2592,150.4773,41027.0
2018-11-09 15:45:00,165.56,165.65,165.27,165.33,43487.0,150.5046,150.5864,150.241,150.2955,43487.0
2018-11-09 15:50:00,165.3,165.45,165.22,165.45,47952.0,150.2683,150.4046,150.1955,150.4046,47952.0
2018-11-09 15:55:00,165.45,165.53,165.07,165.16,91910.0,150.4046,150.4773,150.0592,150.141,91910.0
2018-11-12 09:30:00,164.52,164.95,164.46,164.58,37010.0,149.5592,149.9501,149.5046,149.6137,37010.0
2018-11-12 09:35:00,164.62,164.7,164.16,164.26,51900.0,149.6501,149.7228,149.2319,149.3228,51900.0
2018-11-12 09:40:00,164.18,164.45,164.12,164.33,12082.0,149.2501,149.4955,149.1956,149.3865,12082.0
2018-11-12 09:45:00,164.32,164.56,164.12,164.36,12358.0,149.3774,149.5955,149.1956,149.4137,12358.0
2018-11-12 09:50:00,164.27,164.36,164.16,164.3,16547.0,149.3319,149.4137,149.2319,149.3592,16547.0
2018-11-12 09:55:00,164.32,164.38,164.2,164.28,35965.0,149.3774,149.4319,149.2683,149.341,35965.0
2018-11-12 10:00:00,164.3,164.38,164.16,164.3,30215.0,149.3592,149.4319,149.2319,149.3592,30215.0
2018-11-12 10:05:00,164.29,164.38,164.15,164.16,13240.0,149.3501,149.4319,149.2228,149.2319,13240.0
2018-11-12 10:10:00,164.14,164.18,163.83,163.98,14927.0,149.2137,149.2501,148.9319,149.0683,14927.0
2018-11-12 10:15:00,163.93,164.29,163.93,164.1,17479.0,149.0228,149.3501,149.0228,149.1774,17479.0
2018-11-12 10:20:00,164.1,164.48,164.06,164.39,10916.0,149.1774,149.5228,149.141,149.441,10916.0
2018-11-12 10:25:00,164.34,164.36,164.17,164.26,16327.0,149.3955,149.4137,149.241,149.3228,16327.0
2018-11-12 10:30:00,164.23,164.23,163.98,164.02,32266.0,149.2956,149.2956,149.0683,149.1046,32266.0
2018-11-12 10:35:00,164.03,164.15,163.54,163.58,16192.0,149.1137,149.2228,148.6683,148.7047,16192.0
2018-11-12 10:40:00,163.55,163.66,163.48,163.53,15227.0,148.6774,148.7774,148.6138,148.6592,15227.0
2018-11-12 10:45:00,163.52,163.55,163.34,163.53,21260.0,148.6501,148.6774,148.4865,148.6592,21260.0
2018-11-12 10:50:00,163.49,163.55,163.23,163.25,25303.0,148.6228,148.6774,148.3865,148.4047,25303.0
2018-11-12 10:55:00,163.29,163.33,163.17,163.32,36830.0,148.441,148.4774,148.3319,148.4683,36830.0
2018-11-12 11:00:00,163.32,163.34,162.94,163.07,41976.0,148.4683,148.4865,148.1229,148.241,41976.0
2018-11-12 11:05:00,163.01,163.1,162.88,163.08,52736.0,148.1865,148.2683,148.0683,148.2501,52736.0
2018-11-12 11:10:00,163.05,163.2,162.95,163.18,28110.0,148.2229,148.3592,148.132,148.341,28110.0
2018-11-12 11:15:00,163.15,163.15,162.63,162.63,39452.0,148.3138,148.3138,147.8411,147.8411,39452.0
2018-11-12 11:20:00,162.65,162.97,162.64,162.91,26665.0,147.8592,148.1501,147.8501,148.0956,26665.0
2018-11-12 11:25:00,162.9,163.05,162.59,162.64,26140.0,148.0865,148.2229,147.8047,147.8501,26140.0
2018-11-12 11:30:00,162.61,162.73,162.43,162.63,25541.0,147.8229,147.932,147.6592,147.8411,25541.0
2018-11-12 11:35:00,162.73,162.82,162.65,162.82,12322.0,147.932,148.0138,147.8592,148.0138,12322.0
2018-11-12 11:40:00,162.88,163.23,162.86,163.08,27329.0,148.0683,148.3865,148.0501,148.2501,27329.0
2018-11-12 11:45:00,163.12,163.36,163.1,163.18,27809.0,148.2865,148.5047,148.2683,148.341,27809.0
2018-11-12 11:50:00,163.17,163.5,162.92,163.43,25455.0,148.3319,148.6319,148.1047,148.5683,25455.0
2018-11-12 11:55:00,163.4,163.47,163.26,163.28,11295.0,148.541,148.6047,148.4138,148.4319,11295.0
2018-11-12 12:00:00,163.28,163.47,163.27,163.34,13089.0,148.4319,148.6047,148.4229,148.4865,13089.0
2018-11-12 12:05:00,163.32,163.69,163.32,163.61,15249.0,148.4683,148.8047,148.4683,148.7319,15249.0
2018-11-12 12:10:00,163.58,163.62,163.48,163.59,7480.0,148.7047,148.741,148.6138,148.7138,7480.0
2018-11-12 12:15:00,163.52,163.73,163.5,163.65,8985.0,148.6501,148.841,148.6319,148.7683,8985.0
2018-11-12 12:20:00,163.64,163.64,163.49,163.5,6801.0,148.7592,148.7592,148.6228,148.6319,6801.0
2018-11-12 12:25:00,163.54,163.62,163.38,163.44,7304.0,148.6683,148.741,148.5228,148.5774,7304.0
2018-11-12 12:30:00,163.42,163.49,163.27,163.3,9567.0,148.5592,148.6228,148.4229,148.4501,9567.0
2018-11-12 12:35:00,163.29,163.48,163.29,163.39,9723.0,148.441,148.6138,148.441,148.5319,9723.0
2018-11-12 12:40:00,163.35,163.58,163.3,163.48,9658.0,148.4956,148.7047,148.4501,148.6138,9658.0
2018-11-12 12:45:00,163.42,163.6,163.37,163.46,8967.0,148.5592,148.7228,148.5138,148.5956,8967.0
2018-11-12 12:50:00,163.47,163.51,163.34,163.41,30258.0,148.6047,148.641,148.4865,148.5501,30258.0
2018-11-12 12:55:00,163.41,163.54,163.12,163.12,33772.0,148.5501,148.6683,148.2865,148.2865,33772.0
2018-11-12 13:00:00,163.15,163.18,162.93,162.98,11434.0,148.3138,148.341,148.1138,148.1592,11434.0
2018-11-12 13:05:00,162.96,162.99,162.79,162.83,20570.0,148.141,148.1683,147.9865,148.0229,20570.0
2018-11-12 13:10:00,162.84,162.85,162.54,162.6,15566.0,148.032,148.041,147.7592,147.8138,15566.0
2018-11-12 13:15:00,162.6,162.75,162.6,162.7,9580.0,147.8138,147.9501,147.8138,147.9047,9580.0
2018-11-12 13:20:00,162.71,162.85,162.61,162.76,13378.0,147.9138,148.041,147.8229,147.9592,13378.0
2018-11-12 13:25:00,162.8,163.08,162.75,162.96,8806.0,147.9956,148.2501,147.9501,148.141,8806.0
2018-11-12 13:30:00,162.92,163.18,162.91,163.14,11170.0,148.1047,148.341,148.0956,148.3047,11170.0
2018-11-12 13:35:00,163.12,163.13,162.98,163.08,7428.0,148.2865,148.2956,148.1592,148.2501,7428.0
2018-11-12 13:40:00,163.06,163.09,162.75,162.75,11152.0,148.2319,148.2592,147.9501,147.9501,11152.0
2018-11-12 13:45:00,162.73,162.94,162.58,162.84,11733.0,147.932,148.1229,147.7956,148.032,11733.0
2018-11-12 13:50:00,162.86,163.41,162.86,163.31,12053.0,148.0501,148.5501,148.0501,148.4592,12053.0
2018-11-12 13:55:00,163.21,163.3,163.1,163.18,7311.0,148.3683,148.4501,148.2683,148.341,7311.0
2018-11-12 14:00:00,163.17,163.39,163.05,163.39,9051.0,148.3319,148.5319,148.2229,148.5319,9051.0
2018-11-12 14:05:00,163.37,163.37,163.14,163.17,7508.0,148.5138,148.5138,148.3047,148.3319,7508.0
2018-11-12 14:10:00,163.2,163.5,163.16,163.37,16276.0,148.3592,148.6319,148.3229,148.5138,16276.0
2018-11-12 14:15:00,163.36,163.74,163.34,163.65,13713.0,148.5047,148.8501,148.4865,148.7683,13713.0
2018-11-12 14:20:00,163.62,163.63,163.5,163.63,6009.0,148.741,148.7501,148.6319,148.7501,6009.0
2018-11-12 14:25:00,163.6,163.6,163.39,163.44,16487.0,148.7228,148.7228,148.5319,148.5774,16487.0
2018-11-12 14:30:00,163.46,163.58,163.44,163.54,19579.0,148.5956,148.7047,148.5774,148.6683,19579.0
2018-11-12 14:35:00,163.54,163.58,163.18,163.37,19420.0,148.6683,148.7047,148.341,148.5138,19420.0
2018-11-12 14:40:00,163.38,163.67,163.38,163.6,19519.0,148.5228,148.7865,148.5228,148.7228,19519.0
2018-11-12 14:45:00,163.61,163.84,163.61,163.7,10447.0,148.7319,148.941,148.7319,148.8137,10447.0
2018-11-12 14:50:00,163.7,163.73,163.31,163.36,11823.0,148.8137,148.841,148.4592,148.5047,11823.0
2018-11-12 14:55:00,163.3,163.34,162.98,163.02,11897.0,148.4501,148.4865,148.1592,148.1956,11897.0
2018-11-12 15:00:00,163.01,163.08,162.88,162.96,15593.0,148.1865,148.2501,148.0683,148.141,15593.0
2018-11-12 15:05:00,162.93,162.93,162.72,162.81,11916.0,148.1138,148.1138,147.9229,148.0047,11916.0
2018-11-12 15:10:00,162.74,162.93,162.53,162.87,15465.0,147.941,148.1138,147.7501,148.0592,15465.0
2018-11-12 15:15:00,162.88,163.07,162.69,163.06,22100.0,148.0683,148.241,147.8956,148.2319,22100.0
2018-11-12 15:20:00,163.02,163.32,162.96,163.17,18766.0,148.1956,148.4683,148.141,148.3319,18766.0
2018-11-12 15:25:00,163.12,163.27,163.09,163.14,16111.0,148.2865,148.4229,148.2592,148.3047,16111.0
2018-11-12 15:30:00,163.11,163.14,162.75,162.81,25702.0,148.2774,148.3047,147.9501,148.0047,25702.0
2018-11-12 15:35:00,162.8,163.03,162.73,162.98,29822.0,147.9956,148.2047,147.932,148.1592,29822.0
2018-11-12 15:40:00,162.93,163.14,162.76,163.05,34248.0,148.1138,148.3047,147.9592,148.2229,34248.0
2018-11-12 15:45:00,163.01,163.15,162.81,162.86,43765.0,148.1865,148.3138,148.0047,148.0501,43765.0
2018-11-12 15:50:00,162.84,162.86,162.32,162.44,65220.0,148.032,148.0501,147.5592,147.6683,65220.0
2018-11-12 15:55:00,162.43,162.64,162.39,162.49,145298.0,147.6592,147.8501,147.6229,147.7138,145298.0
2018-11-13 09:30:00,162.6,163.1,162.58,162.78,58183.0,147.8138,148.2683,147.7956,147.9774,58183.0
2018-11-13 09:35:00,162.9,163.27,162.89,162.96,14867.0,148.0865,148.4229,148.0774,148.141,14867.0
2018-11-13 09:40:00,162.91,162.93,162.33,162.4,9314.0,148.0956,148.1138,147.5683,147.632,9314.0
2018-11-13 09:45:00,162.42,163.0,162.41,162.75,9330.0,147.6501,148.1774,147.6411,147.9501,9330.0
2018-11-13 09:50:00,162.69,162.83,162.58,162.66,8201.0,147.8956,148.0229,147.7956,147.8683,8201.0
2018-11-13 09:55:00,162.66,162.76,162.42,162.76,20711.0,147.8683,147.9592,147.6501,147.9592,20711.0
2018-11-13 10:00:00,162.67,162.67,162.06,162.32,44745.0,147.8774,147.8774,147.3229,147.5592,44745.0
2018-11-13 10:05:00,162.36,162.71,162.13,162.66,10970.0,147.5956,147.9138,147.3865,147.8683,10970.0
2018-11-13 10:10:00,162.68,162.79,162.54,162.75,4448.0,147.8865,147.9865,147.7592,147.9501,4448.0
2018-11-13 10:15:00,162.78,162.96,162.47,162.62,20128.0,147.9774,148.141,147.6956,147.832,20128.0
2018-11-13 10:20:00,162.61,162.63,161.97,161.97,15277.0,147.8229,147.8411,147.2411,147.2411,15277.0
2018-11-13 10:25:00,162.01,162.15,161.69,161.71,12492.0,147.2774,147.4047,146.9865,147.0047,12492.0
2018-11-13 10:30:00,161.69,162.18,161.66,162.18,7523.0,146.9865,147.432,146.9593,147.432,7523.0
2018-11-13 10:35:00,162.18,162.4,161.92,162.31,10512.0,147.432,147.632,147.1956,147.5501,10512.0
2018-11-13 10:40:00,162.27,162.68,162.08,162.36,14066.0,147.5138,147.8865,147.3411,147.5956,14066.0
2018-11-13 10:45:00,162.44,162.67,162.43,162.55,7351.0,147.6683,147.8774,147.6592,147.7683,7351.0
2018-11-13 10:50:00,162.57,162.69,162.35,162.4,7000.0,147.7865,147.8956,147.5865,147.632,7000.0
2018-11-13 10:55:00,162.47,162.92,162.47,162.86,11553.0,147.6956,148.1047,147.6956,148.0501,11553.0
2018-11-13 11:00:00,162.9,163.52,162.87,163.5,17769.0,148.0865,148.6501,148.0592,148.6319,17769.0
2018-11-13 11:05:00,163.47,163.47,163.3,163.3,3658.0,148.6047,148.6047,148.4501,148.4501,3658.0
2018-11-13 11:10:00,163.24,163.5,163.24,163.35,5300.0,148.3956,148.6319,148.3956,148.4956,5300.0
2018-11-13 11:15:00,163.41,163.84,163.19,163.77,7881.0,148.5501,148.941,148.3501,148.8774,7881.0
2018-11-13 11:20:00,163.76,163.78,163.43,163.43,5114.0,148.8683,148.8865,148.5683,148.5683,5114.0
2018-11-13 11:25:00,163.46,163.54,163.3,163.3,5500.0,148.5956,148.6683,148.4501,148.4501,5500.0
2018-11-13 11:30:00,163.28,163.29,163.15,163.22,10552.0,148.4319,148.441,148.3138,148.3774,10552.0
2018-11-13 11:35:00,163.2,163.33,162.8,162.87,10490.0,148.3592,148.4774,147.9956,148.0592,10490.0
2018-11-13 11:40:00,162.87,163.02,162.81,162.94,6011.0,148.0592,148.1956,148.0047,148.1229,6011.0
2018-11-13 11:45:00,162.98,163.02,162.8,162.95,7284.0,148.1592,148.1956,147.9956,148.132,7284.0
2018-11-13 11:50:00,163.01,163.07,162.81,162.81,7322.0,148.1865,148.241,148.0047,148.0047,7322.0
2018-11-13 11:55:00,162.78,162.87,162.63,162.76,4665.0,147.9774,148.0592,147.8411,147.9592,4665.0
2018-11-13 12:00:00,162.86,162.95,162.74,162.83,10175.0,148.0501,148.132,147.941,148.0229,10175.0
2018-11-13 12:05:00,162.83,162.83,162.51,162.65,6009.0,148.0229,148.0229,147.732,147.8592,6009.0
2018-11-13 12:10:00,162.59,162.81,162.51,162.77,4900.0,147.8047,148.0047,147.732,147.9683,4900.0
2018-11-13 12:15:00,162.76,162.83,162.63,162.72,11384.0,147.9592,148.0229,147.8411,147.9229,11384.0
2018-11-13 12:20:00,162.72,162.77,162.59,162.7,8298.0,147.9229,147.9683,147.8047,147.9047,8298.0
2018-11-13 12:25:00,162.71,162.91,162.69,162.74,8895.0,147.9138,148.0956,147.8956,147.941,8895.0
2018-11-13 12:30:00,162.66,162.75,162.62,162.73,3759.0,147.8683,147.9501,147.832,147.932,3759.0
2018-11-13 12:35:00,162.7,162.7,162.46,162.46,4323.0,147.9047,147.9047,147.6865,147.6865,4323.0
2018-11-13 12:40:00,162.46,162.46,161.97,162.08,8399.0,147.6865,147.6865,147.2411,147.3411,8399.0
2018-11-13 12:45:00,162.07,162.15,162.01,162.05,4111.0,147.332,147.4047,147.2774,147.3138,4111.0
2018-11-13 12:50:00,162.05,162.18,161.98,162.05,7300.0,147.3138,147.432,147.2502,147.3138,7300.0
2018-11-13 12:55:00,162.01,162.01,161.87,161.91,4922.0,147.2774,147.2774,147.1502,147.1865,4922.0
2018-11-13 13:00:00,161.88,162.13,161.88,162.1,3100.0,147.1593,147.3865,147.1593,147.3592,3100.0
2018-11-13 13:05:00,162.09,162.13,161.98,161.99,5373.0,147.3502,147.3865,147.2502,147.2592,5373.0
2018-11-13 13:10:00,162.02,162.07,161.67,161.7,5344.0,147.2865,147.332,146.9683,146.9956,5344.0
2018-11-13 13:15:00,161.74,161.87,161.65,161.87,2915.0,147.032,147.1502,146.9502,147.1502,2915.0
2018-11-13 13:20:00,161.87,162.09,161.83,162.03,4997.0,147.1502,147.3502,147.1138,147.2956,4997.0
2018-11-13 13:25:00,162.04,162.04,161.75,161.93,7960.0,147.3047,147.3047,147.0411,147.2047,7960.0
2018-11-13 13:30:00,161.89,162.2,161.85,162.12,7339.0,147.1683,147.4502,147.132,147.3774,7339.0
2018-11-13 13:35:00,162.12,162.36,162.12,162.36,5313.0,147.3774,147.5956,147.3774,147.5956,5313.0
2018-11-13 13:40:00,162.43,162.43,162.21,162.3,5303.0,147.6592,147.6592,147.4592,147.5411,5303.0
2018-11-13 13:45:00,162.22,162.44,162.01,162.01,8904.0,147.4683,147.6683,147.2774,147.2774,8904.0
2018-11-13 13:50:00,162.01,162.13,161.98,162.11,7871.0,147.2774,147.3865,147.2502,147.3683,7871.0
2018-11-13 13:55:00,162.1,162.11,161.97,162.03,7513.0,147.3592,147.3683,147.2411,147.2956,7513.0
2018-11-13 14:00:00,162.02,162.08,161.82,161.86,8251.0,147.2865,147.3411,147.1047,147.1411,8251.0
2018-11-13 14:05:00,161.86,161.93,161.79,161.84,6015.0,147.1411,147.2047,147.0774,147.1229,6015.0
2018-11-13 14:10:00,161.79,161.9,161.6,161.6,6207.0,147.0774,147.1774,146.9047,146.9047,6207.0
2018-11-13 14:15:00,161.57,161.61,161.48,161.5,16971.0,146.8774,146.9138,146.7956,146.8138,16971.0
2018-11-13 14:20:00,161.5,161.53,161.06,161.2,9809.0,146.8138,146.8411,146.4138,146.5411,9809.0
2018-11-13 14:25:00,161.19,161.46,161.1,161.44,9249.0,146.532,146.7774,146.4502,146.7593,9249.0
2018-11-13 14:30:00,161.44,161.56,161.34,161.56,7991.0,146.7593,146.8684,146.6684,146.8684,7991.0
2018-11-13 14:35:00,161.63,161.72,161.55,161.56,6734.0,146.932,147.0138,146.8593,146.8684,6734.0
2018-11-13 14:40:00,161.49,161.51,161.05,161.11,13241.0,146.8047,146.8229,146.4047,146.4593,13241.0
2018-11-13 14:45:00,161.13,161.39,160.93,161.35,9931.0,146.4775,146.7138,146.2956,146.6774,9931.0
2018-11-13 14:50:00,161.33,161.54,161.26,161.54,12132.0,146.6593,146.8502,146.5956,146.8502,12132.0
2018-11-13 14:55:00,161.54,161.68,161.3,161.42,11453.0,146.8502,146.9774,146.632,146.7411,11453.0
2018-11-13 15:00:00,161.39,161.89,161.3,161.66,12803.0,146.7138,147.1683,146.632,146.9593,12803.0
2018-11-13 15:05:00,161.69,161.7,161.35,161.57,7844.0,146.9865,146.9956,146.6774,146.8774,7844.0
2018-11-13 15:10:00,161.58,161.58,161.28,161.37,13034.0,146.8865,146.8865,146.6138,146.6956,13034.0
2018-11-13 15:15:00,161.37,161.44,161.1,161.28,9714.0,146.6956,146.7593,146.4502,146.6138,9714.0
2018-11-13 15:20:00,161.26,161.44,161.1,161.25,13465.0,146.5956,146.7593,146.4502,146.5865,13465.0
2018-11-13 15:25:00,161.28,161.68,161.28,161.51,13559.0,146.6138,146.9774,146.6138,146.8229,13559.0
2018-11-13 15:30:00,161.39,161.6,161.2,161.23,34378.0,146.7138,146.9047,146.5411,146.5684,34378.0
2018-11-13 15:35:00,161.21,161.79,161.19,161.52,26071.0,146.5502,147.0774,146.532,146.832,26071.0
2018-11-13 15:40:00,161.54,161.67,161.46,161.62,18283.0,146.8502,146.9683,146.7774,146.9229,18283.0
2018-11-13 15:45:00,161.6,161.89,161.52,161.84,37216.0,146.9047,147.1683,146.832,147.1229,37216.0
2018-11-13 15:50:00,161.85,161.98,161.83,161.95,23225.0,147.132,147.2502,147.1138,147.2229,23225.0
2018-11-13 15:55:00,161.88,161.94,161.45,161.47,71708.0,147.1593,147.2138,146.7684,146.7865,71708.0
2018-11-14 09:30:00,163.22,163.4,162.48,162.94,44855.0,148.3774,148.541,147.7047,148.1229,44855.0
2018-11-14 09:35:00,163.03,163.38,162.72,162.98,99103.0,148.2047,148.5228,147.9229,148.1592,99103.0
2018-11-14 09:40:00,163.06,163.35,162.97,163.32,8807.0,148.2319,148.4956,148.1501,148.4683,8807.0
2018-11-14 09:45:00,163.35,163.37,162.7,162.76,325166.0,148.4956,148.5138,147.9047,147.9592,325166.0
2018-11-14 09:50:00,162.83,162.84,162.1,162.39,15679.0,148.0229,148.032,147.3592,147.6229,15679.0
2018-11-14 09:55:00,162.3,162.64,162.25,162.53,14621.0,147.5411,147.8501,147.4956,147.7501,14621.0
2018-11-14 10:00:00,162.56,162.67,162.37,162.58,13750.0,147.7774,147.8774,147.6047,147.7956,13750.0
2018-11-14 10:05:00,162.65,162.72,162.42,162.42,19550.0,147.8592,147.9229,147.6501,147.6501,19550.0
2018-11-14 10:10:00,162.37,162.62,162.35,162.51,47631.0,147.6047,147.832,147.5865,147.732,47631.0
2018-11-14 10:15:00,162.5,162.51,162.14,162.15,10834.0,147.7229,147.732,147.3956,147.4047,10834.0
2018-11-14 10:20:00,162.13,162.19,161.95,162.07,5445.0,147.3865,147.4411,147.2229,147.332,5445.0
2018-11-14 10:25:00,162.03,162.19,161.9,162.17,18311.0,147.2956,147.4411,147.1774,147.4229,18311.0
2018-11-14 10:30:00,162.19,162.43,162.06,162.31,10787.0,147.4411,147.6592,147.3229,147.5501,10787.0
2018-11-14 10:35:00,162.31,162.49,162.29,162.38,11335.0,147.5501,147.7138,147.532,147.6138,11335.0
2018-11-14 10:40:00,162.35,162.49,162.25,162.4,7612.0,147.5865,147.7138,147.4956,147.632,7612.0
2018-11-14 10:45:00,162.38,162.71,162.26,162.3,17579.0,147.6138,147.9138,147.5047,147.5411,17579.0
2018-11-14 10:50:00,162.29,162.36,161.71,161.76,9328.0,147.532,147.5956,147.0047,147.0502,9328.0
2018-11-14 10:55:00,161.83,162.05,161.83,162.05,7275.0,147.1138,147.3138,147.1138,147.3138,7275.0
2018-11-14 11:00:00,162.01,162.04,161.62,161.7,14287.0,147.2774,147.3047,146.9229,146.9956,14287.0
2018-11-14 11:05:00,161.7,161.8,161.43,161.43,29565.0,146.9956,147.0865,146.7502,146.7502,29565.0
2018-11-14 11:10:00,161.42,161.46,161.24,161.28,10126.0,146.7411,146.7774,146.5775,146.6138,10126.0
2018-11-14 11:15:00,161.28,161.65,161.25,161.5,8545.0,146.6138,146.9502,146.5865,146.8138,8545.0
2018-11-14 11:20:00,161.47,161.67,161.36,161.46,12160.0,146.7865,146.9683,146.6865,146.7774,12160.0
2018-11-14 11:25:00,161.49,161.59,161.35,161.56,18196.0,146.8047,146.8956,146.6774,146.8684,18196.0
2018-11-14 11:30:00,161.54,161.59,161.28,161.34,115083.0,146.8502,146.8956,146.6138,146.6684,115083.0
2018-11-14 11:35:00,161.31,161.32,161.01,161.09,13431.0,146.6411,146.6502,146.3684,146.4411,13431.0
2018-11-14 11:40:00,161.02,161.06,160.81,160.9,11896.0,146.3775,146.4138,146.1866,146.2684,11896.0
2018-11-14 11:45:00,160.89,160.94,160.78,160.87,15255.0,146.2593,146.3047,146.1593,146.2411,15255.0
2018-11-14 11:50:00,160.83,161.06,160.75,160.99,16556.0,146.2047,146.4138,146.132,146.3502,16556.0
2018-11-14 11:55:00,160.96,161.18,160.89,161.12,8793.0,146.3229,146.5229,146.2593,146.4684,8793.0
2018-11-14 12:00:00,161.17,161.23,161.12,161.19,5019.0,146.5138,146.5684,146.4684,146.532,5019.0
2018-11-14 12:05:00,161.13,161.21,160.87,160.88,7040.0,146.4775,146.5502,146.2411,146.2502,7040.0
2018-11-14 12:10:00,160.88,160.91,160.59,160.59,10894.0,146.2502,146.2775,145.9866,145.9866,10894.0
2018-11-14 12:15:00,160.62,160.93,160.57,160.89,58353.0,146.0138,146.2956,145.9684,146.2593,58353.0
2018-11-14 12:20:00,160.93,161.23,160.93,161.1,7452.0,146.2956,146.5684,146.2956,146.4502,7452.0
2018-11-14 12:25:00,161.06,161.17,160.97,161.01,13816.0,146.4138,146.5138,146.332,146.3684,13816.0
2018-11-14 12:30:00,160.99,161.05,160.75,160.79,11059.0,146.3502,146.4047,146.132,146.1684,11059.0
2018-11-14 12:35:00,160.8,160.8,160.28,160.47,14948.0,146.1775,146.1775,145.7048,145.8775,14948.0
2018-11-14 12:40:00,160.5,160.52,160.28,160.43,8742.0,145.9047,145.9229,145.7048,145.8411,8742.0
2018-11-14 12:45:00,160.4,160.68,160.38,160.59,9980.0,145.8138,146.0684,145.7957,145.9866,9980.0
2018-11-14 12:50:00,160.59,160.75,160.44,160.59,51139.0,145.9866,146.132,145.8502,145.9866,51139.0
2018-11-14 12:55:00,160.6,160.74,160.11,160.35,21044.0,145.9957,146.1229,145.5502,145.7684,21044.0
2018-11-14 13:00:00,160.36,160.55,160.22,160.35,18738.0,145.7775,145.9502,145.6502,145.7684,18738.0
2018-11-14 13:05:00,160.34,160.53,160.32,160.34,15330.0,145.7593,145.932,145.7411,145.7593,15330.0
2018-11-14 13:10:00,160.39,160.4,160.0,160.23,24346.0,145.8047,145.8138,145.4502,145.6593,24346.0
2018-11-14 13:15:00,160.22,160.62,160.21,160.62,13116.0,145.6502,146.0138,145.6411,146.0138,13116.0
2018-11-14 13:20:00,160.59,160.69,160.36,160.4,9513.0,145.9866,146.0775,145.7775,145.8138,9513.0
2018-11-14 13:25:00,160.42,160.53,160.25,160.53,7856.0,145.832,145.932,145.6775,145.932,7856.0
2018-11-14 13:30:00,160.45,160.56,160.16,160.27,9394.0,145.8593,145.9593,145.5957,145.6957,9394.0
2018-11-14 13:35:00,160.27,160.37,160.1,160.14,10596.0,145.6957,145.7866,145.5411,145.5775,10596.0
2018-11-14 13:40:00,160.09,160.09,159.67,159.68,19997.0,145.532,145.532,145.1502,145.1593,19997.0
2018-11-14 13:45:00,159.68,159.78,159.63,159.66,18656.0,145.1593,145.2502,145.1139,145.1411,18656.0
2018-11-14 13:50:00,159.62,159.86,159.59,159.75,14718.0,145.1048,145.3229,145.0775,145.2229,14718.0
2018-11-14 13:55:00,159.82,160.08,159.78,160.08,9601.0,145.2866,145.5229,145.2502,145.5229,9601.0
2018-11-14 14:00:00,160.02,160.02,159.37,159.48,12156.0,145.4684,145.4684,144.8775,144.9775,12156.0
2018-11-14 14:05:00,159.49,159.59,159.37,159.56,8301.0,144.9866,145.0775,144.8775,145.0502,8301.0
2018-11-14 14:10:00,159.58,159.78,159.55,159.78,14645.0,145.0684,145.2502,145.0411,145.2502,14645.0
2018-11-14 14:15:00,159.8,160.41,159.78,160.25,22865.0,145.2684,145.8229,145.2502,145.6775,22865.0
2018-11-14 14:20:00,160.26,160.5,160.21,160.25,15462.0,145.6866,145.9047,145.6411,145.6775,15462.0
2018-11-14 14:25:00,160.21,160.22,159.81,159.84,12686.0,145.6411,145.6502,145.2775,145.3048,12686.0
2018-11-14 14:30:00,159.81,160.17,159.63,159.99,18424.0,145.2775,145.6048,145.1139,145.4411,18424.0
2018-11-14 14:35:00,159.95,160.32,159.94,160.1,11655.0,145.4048,145.7411,145.3957,145.5411,11655.0
2018-11-14 14:40:00,160.1,160.13,159.76,159.86,12200.0,145.5411,145.5684,145.232,145.3229,12200.0
2018-11-14 14:45:00,159.84,160.15,159.75,160.07,10936.0,145.3048,145.5866,145.2229,145.5138,10936.0
2018-11-14 14:50:00,160.04,160.52,160.04,160.48,11283.0,145.4866,145.9229,145.4866,145.8866,11283.0
2018-11-14 14:55:00,160.55,160.94,160.54,160.9,15573.0,145.9502,146.3047,145.9411,146.2684,15573.0
2018-11-14 15:00:00,160.85,161.05,160.74,160.9,18195.0,146.2229,146.4047,146.1229,146.2684,18195.0
2018-11-14 15:05:00,160.92,161.36,160.88,161.19,22439.0,146.2866,146.6865,146.2502,146.532,22439.0
2018-11-14 15:10:00,161.23,161.32,161.05,161.29,19461.0,146.5684,146.6502,146.4047,146.6229,19461.0
2018-11-14 15:15:00,161.33,161.54,161.21,161.49,18706.0,146.6593,146.8502,146.5502,146.8047,18706.0
2018-11-14 15:20:00,161.46,161.46,161.13,161.25,24219.0,146.7774,146.7774,146.4775,146.5865,24219.0
2018-11-14 15:25:00,161.23,161.39,161.13,161.3,35262.0,146.5684,146.7138,146.4775,146.632,35262.0
2018-11-14 15:30:00,161.28,161.39,161.06,161.2,43407.0,146.6138,146.7138,146.4138,146.5411,43407.0
2018-11-14 15:35:00,161.2,161.3,161.12,161.16,36460.0,146.5411,146.632,146.4684,146.5047,36460.0
2018-11-14 15:40:00,161.16,161.23,160.95,161.08,68822.0,146.5047,146.5684,146.3138,146.432,68822.0
2018-11-14 15:45:00,161.09,161.19,160.82,160.88,76055.0,146.4411,146.532,146.1956,146.2502,76055.0
2018-11-14 15:50:00,160.84,160.86,160.03,160.09,86264.0,146.2138,146.232,145.4775,145.532,86264.0
2018-11-14 15:55:00,160.09,160.4,159.88,160.35,179203.0,145.532,145.8138,145.3411,145.7684,179203.0
2018-11-15 09:30:00,159.92,160.71,159.43,160.08,47259.0,145.3775,146.0956,144.932,145.5229,47259.0
2018-11-15 09:35:00,160.21,160.81,159.97,160.48,15449.0,145.6411,146.1866,145.4229,145.8866,15449.0
2018-11-15 09:40:00,160.53,160.97,160.07,160.74,47937.0,145.932,146.332,145.5138,146.1229,47937.0
2018-11-15 09:45:00,160.73,160.73,159.9,160.37,14998.0,146.1138,146.1138,145.3593,145.7866,14998.0
2018-11-15 09:50:00,160.35,160.62,159.92,160.4,11177.0,145.7684,146.0138,145.3775,145.8138,11177.0
2018-11-15 09:55:00,160.37,160.62,160.0,160.15,11574.0,145.7866,146.0138,145.4502,145.5866,11574.0
2018-11-15 10:00:00,160.07,160.56,159.99,160.03,16514.0,145.5138,145.9593,145.4411,145.4775,16514.0
2018-11-15 10:05:00,159.99,160.38,159.9,159.97,11624.0,145.4411,145.7957,145.3593,145.4229,11624.0
2018-11-15 10:10:00,160.0,160.36,159.96,160.32,11017.0,145.4502,145.7775,145.4138,145.7411,11017.0
2018-11-15 10:15:00,160.39,160.59,160.26,160.45,14383.0,145.8047,145.9866,145.6866,145.8593,14383.0
2018-11-15 10:20:00,160.43,160.74,160.15,160.15,9860.0,145.8411,146.1229,145.5866,145.5866,9860.0
2018-11-15 10:25:00,160.19,160.36,160.06,160.13,12042.0,145.6229,145.7775,145.5048,145.5684,12042.0
2018-11-15 10:30:00,160.09,160.17,159.69,159.78,12679.0,145.532,145.6048,145.1684,145.2502,12679.0
2018-11-15 10:35:00,159.72,159.95,159.58,159.94,17348.0,145.1957,145.4048,145.0684,145.3957,17348.0
2018-11-15 10:40:00,160.01,160.43,159.99,160.27,11901.0,145.4593,145.8411,145.4411,145.6957,11901.0
2018-11-15 10:45:00,160.3,160.64,160.28,160.39,56356.0,145.7229,146.032,145.7048,145.8047,56356.0
2018-11-15 10:50:00,160.42,160.76,160.35,160.61,22061.0,145.832,146.1411,145.7684,146.0047,22061.0
2018-11-15 10:55:00,160.67,160.72,160.51,160.52,11878.0,146.0593,146.1047,145.9138,145.9229,11878.0
2018-11-15 11:00:00,160.51,161.03,160.42,160.9,24708.0,145.9138,146.3865,145.832,146.2684,24708.0
2018-11-15 11:05:00,160.92,161.17,160.85,161.02,7484.0,146.2866,146.5138,146.2229,146.3775,7484.0
2018-11-15 11:10:00,161.07,161.38,161.02,161.36,44900.0,146.4229,146.7047,146.3775,146.6865,44900.0
2018-11-15 11:15:00,161.39,161.45,161.06,161.1,10488.0,146.7138,146.7684,146.4138,146.4502,10488.0
2018-11-15 11:20:00,161.13,161.45,161.0,161.36,14564.0,146.4775,146.7684,146.3593,146.6865,14564.0
2018-11-15 11:25:00,161.33,161.56,161.11,161.29,10018.0,146.6593,146.8684,146.4593,146.6229,10018.0
2018-11-15 11:30:00,161.29,161.92,161.25,161.89,13049.0,146.6229,147.1956,146.5865,147.1683,13049.0
2018-11-15 11:35:00,161.94,161.95,161.61,161.72,12510.0,147.2138,147.2229,146.9138,147.0138,12510.0
2018-11-15 11:40:00,161.68,161.75,161.28,161.36,17273.0,146.9774,147.0411,146.6138,146.6865,17273.0
2018-11-15 11:45:00,161.4,161.55,161.32,161.38,8641.0,146.7229,146.8593,146.6502,146.7047,8641.0
2018-11-15 11:50:00,161.4,161.57,161.26,161.5,14000.0,146.7229,146.8774,146.5956,146.8138,14000.0
2018-11-15 11:55:00,161.5,161.52,161.24,161.35,10929.0,146.8138,146.832,146.5775,146.6774,10929.0
2018-11-15 12:00:00,161.37,161.64,161.21,161.55,18069.0,146.6956,146.9411,146.5502,146.8593,18069.0
2018-11-15 12:05:00,161.56,161.88,161.16,161.21,13467.0,146.8684,147.1593,146.5047,146.5502,13467.0
2018-11-15 12:10:00,161.26,161.31,161.07,161.09,10244.0,146.5956,146.6411,146.4229,146.4411,10244.0
2018-11-15 12:15:00,161.01,161.28,161.01,161.17,6829.0,146.3684,146.6138,146.3684,146.5138,6829.0
2018-11-15 12:20:00,161.13,161.19,161.03,161.13,8644.0,146.4775,146.532,146.3865,146.4775,8644.0
2018-11-15 12:25:00,161.04,161.28,160.89,161.23,15486.0,146.3956,146.6138,146.2593,146.5684,15486.0
2018-11-15 12:30:00,161.2,161.36,161.15,161.31,17874.0,146.5411,146.6865,146.4956,146.6411,17874.0
2018-11-15 12:35:00,161.37,161.4,161.13,161.39,18855.0,146.6956,146.7229,146.4775,146.7138,18855.0
2018-11-15 12:40:00,161.35,161.37,161.07,161.07,14153.0,146.6774,146.6956,146.4229,146.4229,14153.0
2018-11-15 12:45:00,161.08,161.11,160.91,160.99,13496.0,146.432,146.4593,146.2775,146.3502,13496.0
2018-11-15 12:50:00,161.0,161.01,160.7,160.74,12412.0,146.3593,146.3684,146.0866,146.1229,12412.0
2018-11-15 12:55:00,160.68,160.72,160.49,160.65,14669.0,146.0684,146.1047,145.8957,146.0411,14669.0
2018-11-15 13:00:00,160.66,160.81,160.51,160.67,10370.0,146.0502,146.1866,145.9138,146.0593,10370.0
2018-11-15 13:05:00,160.66,160.78,160.38,160.4,9028.0,146.0502,146.1593,145.7957,145.8138,9028.0
2018-11-15 13:10:00,160.38,160.71,160.36,160.58,23426.0,145.7957,146.0956,145.7775,145.9775,23426.0
2018-11-15 13:15:00,160.61,161.23,160.56,161.01,21593.0,146.0047,146.5684,145.9593,146.3684,21593.0
2018-11-15 13:20:00,161.0,161.8,160.99,161.8,31416.0,146.3593,147.0865,146.3502,147.0865,31416.0
2018-11-15 13:25:00,161.68,161.81,161.45,161.76,36954.0,146.9774,147.0956,146.7684,147.0502,36954.0
2018-11-15 13:30:00,161.84,162.24,161.84,162.21,20942.0,147.1229,147.4865,147.1229,147.4592,20942.0
2018-11-15 13:35:00,162.21,162.31,162.0,162.0,23064.0,147.4592,147.5501,147.2683,147.2683,23064.0
2018-11-15 13:40:00,162.0,162.01,161.73,161.99,34574.0,147.2683,147.2774,147.0229,147.2592,34574.0
2018-11-15 13:45:00,162.0,162.35,161.85,161.86,12037.0,147.2683,147.5865,147.132,147.1411,12037.0
2018-11-15 13:50:00,161.88,162.48,161.88,162.37,10982.0,147.1593,147.7047,147.1593,147.6047,10982.0
2018-11-15 13:55:00,162.37,162.64,162.19,162.31,12104.0,147.6047,147.8501,147.4411,147.5501,12104.0
2018-11-15 14:00:00,162.34,162.41,162.18,162.3,19651.0,147.5774,147.6411,147.432,147.5411,19651.0
2018-11-15 14:05:00,162.26,162.4,162.25,162.34,14849.0,147.5047,147.632,147.4956,147.5774,14849.0
2018-11-15 14:10:00,162.31,162.33,162.15,162.26,14718.0,147.5501,147.5683,147.4047,147.5047,14718.0
2018-11-15 14:15:00,162.27,162.27,161.99,162.06,14390.0,147.5138,147.5138,147.2592,147.3229,14390.0
2018-11-15 14:20:00,162.03,162.2,161.96,162.05,17949.0,147.2956,147.4502,147.232,147.3138,17949.0
2018-11-15 14:25:00,162.06,162.6,161.96,162.6,18692.0,147.3229,147.8138,147.232,147.8138,18692.0
2018-11-15 14:30:00,162.62,162.95,162.61,162.77,20119.0,147.832,148.132,147.8229,147.9683,20119.0
2018-11-15 14:35:00,162.77,162.77,162.42,162.49,42985.0,147.9683,147.9683,147.6501,147.7138,42985.0
2018-11-15 14:40:00,162.53,162.58,162.34,162.4,21997.0,147.7501,147.7956,147.5774,147.632,21997.0
2018-11-15 14:45:00,162.4,162.57,162.38,162.47,43979.0,147.632,147.7865,147.6138,147.6956,43979.0
2018-11-15 14:50:00,162.47,162.52,162.16,162.27,28212.0,147.6956,147.7411,147.4138,147.5138,28212.0
2018-11-15 14:55:00,162.27,162.39,162.11,162.24,53253.0,147.5138,147.6229,147.3683,147.4865,53253.0
2018-11-15 15:00:00,162.25,162.35,161.45,161.76,27335.0,147.4956,147.5865,146.7684,147.0502,27335.0
2018-11-15 15:05:00,161.88,162.45,161.88,162.2,36375.0,147.1593,147.6774,147.1593,147.4502,36375.0
2018-11-15 15:10:00,162.24,162.55,162.22,162.55,22541.0,147.4865,147.7683,147.4683,147.7683,22541.0
2018-11-15 15:15:00,162.52,162.55,161.84,161.84,18570.0,147.7411,147.7683,147.1229,147.1229,18570.0
2018-11-15 15:20:00,161.88,162.05,161.8,162.03,40016.0,147.1593,147.3138,147.0865,147.2956,40016.0
2018-11-15 15:25:00,162.0,162.27,161.89,161.9,21296.0,147.2683,147.5138,147.1683,147.1774,21296.0
2018-11-15 15:30:00,161.89,162.32,161.84,162.02,28051.0,147.1683,147.5592,147.1229,147.2865,28051.0
2018-11-15 15:35:00,162.01,162.34,162.01,162.28,33106.0,147.2774,147.5774,147.2774,147.5229,33106.0
2018-11-15 15:40:00,162.25,162.32,161.94,162.13,28512.0,147.4956,147.5592,147.2138,147.3865,28512.0
2018-11-15 15:45:00,162.15,162.26,161.96,162.14,56202.0,147.4047,147.5047,147.232,147.3956,56202.0
2018-11-15 15:50:00,162.13,162.72,162.1,162.61,45569.0,147.3865,147.9229,147.3592,147.8229,45569.0
2018-11-15 15:55:00,162.61,162.61,162.2,162.54,95465.0,147.8229,147.8229,147.4502,147.7592,95465.0
2018-11-16 09:30:00,161.71,162.76,161.69,162.11,164669.0,147.0047,147.9592,146.9865,147.3683,164669.0
2018-11-16 09:35:00,162.05,162.31,162.01,162.15,12553.0,147.3138,147.5501,147.2774,147.4047,12553.0
2018-11-16 09:40:00,162.1,162.57,161.85,162.57,21491.0,147.3592,147.7865,147.132,147.7865,21491.0
2018-11-16 09:45:00,162.66,163.58,162.53,163.43,69007.0,147.8683,148.7047,147.7501,148.5683,69007.0
2018-11-16 09:50:00,163.35,163.61,163.13,163.61,19773.0,148.4956,148.7319,148.2956,148.7319,19773.0
2018-11-16 09:55:00,163.63,163.86,163.38,163.7,23926.0,148.7501,148.9592,148.5228,148.8137,23926.0
2018-11-16 10:00:00,163.72,163.81,163.46,163.7,19015.0,148.8319,148.9137,148.5956,148.8137,19015.0
2018-11-16 10:05:00,163.65,163.8,163.56,163.65,41601.0,148.7683,148.9047,148.6865,148.7683,41601.0
2018-11-16 10:10:00,163.69,163.94,163.65,163.92,39801.0,148.8047,149.0319,148.7683,149.0137,39801.0
2018-11-16 10:15:00,163.92,163.95,163.67,163.77,29441.0,149.0137,149.041,148.7865,148.8774,29441.0
2018-11-16 10:20:00,163.77,163.98,163.67,163.95,42213.0,148.8774,149.0683,148.7865,149.041,42213.0
2018-11-16 10:25:00,164.0,164.29,163.99,164.14,29566.0,149.0865,149.3501,149.0774,149.2137,29566.0
2018-11-16 10:30:00,164.16,164.63,164.06,164.54,63241.0,149.2319,149.6592,149.141,149.5774,63241.0
2018-11-16 10:35:00,164.57,164.68,164.49,164.53,26691.0,149.6046,149.7046,149.5319,149.5683,26691.0
2018-11-16 10:40:00,164.58,164.67,164.38,164.44,19143.0,149.6137,149.6955,149.4319,149.4865,19143.0
2018-11-16 10:45:00,164.48,164.59,164.28,164.5,11862.0,149.5228,149.6228,149.341,149.541,11862.0
2018-11-16 10:50:00,164.52,164.52,164.26,164.43,11036.0,149.5592,149.5592,149.3228,149.4774,11036.0
2018-11-16 10:55:00,164.41,164.46,164.11,164.11,83231.0,149.4592,149.5046,149.1865,149.1865,83231.0
2018-11-16 11:00:00,164.14,164.42,164.12,164.36,17579.0,149.2137,149.4683,149.1956,149.4137,17579.0
2018-11-16 11:05:00,164.42,164.56,164.37,164.46,16761.0,149.4683,149.5955,149.4228,149.5046,16761.0
2018-11-16 11:10:00,164.48,164.6,164.27,164.37,17717.0,149.5228,149.6319,149.3319,149.4228,17717.0
2018-11-16 11:15:00,164.42,164.59,164.26,164.26,17196.0,149.4683,149.6228,149.3228,149.3228,17196.0
2018-11-16 11:20:00,164.25,164.42,164.18,164.4,12646.0,149.3137,149.4683,149.2501,149.4501,12646.0
2018-11-16 11:25:00,164.4,164.7,164.35,164.35,66150.0,149.4501,149.7228,149.4046,149.4046,66150.0
2018-11-16 11:30:00,164.39,164.54,164.18,164.38,23525.0,149.441,149.5774,149.2501,149.4319,23525.0
2018-11-16 11:35:00,164.39,164.44,164.2,164.28,54396.0,149.441,149.4865,149.2683,149.341,54396.0
2018-11-16 11:40:00,164.34,164.43,164.24,164.37,45258.0,149.3955,149.4774,149.3046,149.4228,45258.0
2018-11-16 11:45:00,164.36,164.65,164.35,164.5,10453.0,149.4137,149.6774,149.4046,149.541,10453.0
2018-11-16 11:50:00,164.51,164.6,164.35,164.46,19606.0,149.5501,149.6319,149.4046,149.5046,19606.0
2018-11-16 11:55:00,164.47,164.8,164.47,164.68,29620.0,149.5137,149.8137,149.5137,149.7046,29620.0
2018-11-16 12:00:00,164.69,164.73,164.28,164.43,18816.0,149.7137,149.7501,149.341,149.4774,18816.0
2018-11-16 12:05:00,164.46,164.74,164.43,164.71,13046.0,149.5046,149.7592,149.4774,149.7319,13046.0
2018-11-16 12:10:00,164.75,164.82,164.65,164.8,6205.0,149.7683,149.8319,149.6774,149.8137,6205.0
2018-11-16 12:15:00,164.8,164.84,164.59,164.76,8014.0,149.8137,149.8501,149.6228,149.7774,8014.0
2018-11-16 12:20:00,164.78,164.78,164.46,164.46,15894.0,149.7955,149.7955,149.5046,149.5046,15894.0
2018-11-16 12:25:00,164.45,164.57,164.38,164.38,10150.0,149.4955,149.6046,149.4319,149.4319,10150.0
2018-11-16 12:30:00,164.44,164.75,164.21,164.75,28027.0,149.4865,149.7683,149.2774,149.7683,28027.0
2018-11-16 12:35:00,164.71,165.24,164.69,165.01,34994.0,149.7319,150.2137,149.7137,150.0046,34994.0
2018-11-16 12:40:00,165.05,165.43,164.98,165.05,16756.0,150.041,150.3864,149.9774,150.041,16756.0
2018-11-16 12:45:00,165.1,165.83,165.06,165.66,85123.0,150.0864,150.7501,150.0501,150.5955,85123.0
2018-11-16 12:50:00,165.58,165.58,165.07,165.07,14375.0,150.5228,150.5228,150.0592,150.0592,14375.0
2018-11-16 12:55:00,165.07,165.27,164.94,165.19,37154.0,150.0592,150.241,149.941,150.1683,37154.0
2018-11-16 13:00:00,165.24,165.32,164.97,164.98,41985.0,150.2137,150.2864,149.9683,149.9774,41985.0
2018-11-16 13:05:00,164.91,165.0,164.71,164.88,34211.0,149.9137,149.9955,149.7319,149.8864,34211.0
2018-11-16 13:10:00,164.94,165.06,164.84,164.95,11698.0,149.941,150.0501,149.8501,149.9501,11698.0
2018-11-16 13:15:00,164.92,165.01,164.79,164.9,14238.0,149.9228,150.0046,149.8046,149.9046,14238.0
2018-11-16 13:20:00,164.87,164.9,164.72,164.83,14557.0,149.8774,149.9046,149.741,149.841,14557.0
2018-11-16 13:25:00,164.82,164.85,164.66,164.74,11337.0,149.8319,149.8592,149.6864,149.7592,11337.0
2018-11-16 13:30:00,164.79,164.82,164.61,164.63,10125.0,149.8046,149.8319,149.641,149.6592,10125.0
2018-11-16 13:35:00,164.62,164.62,164.48,164.56,13080.0,149.6501,149.6501,149.5228,149.5955,13080.0
2018-11-16 13:40:00,164.55,164.65,164.16,164.3,19942.0,149.5865,149.6774,149.2319,149.3592,19942.0
2018-11-16 13:45:00,164.29,164.34,164.18,164.34,26526.0,149.3501,149.3955,149.2501,149.3955,26526.0
2018-11-16 13:50:00,164.35,164.45,164.24,164.3,14166.0,149.4046,149.4955,149.3046,149.3592,14166.0
2018-11-16 13:55:00,164.32,164.45,164.29,164.36,6600.0,149.3774,149.4955,149.3501,149.4137,6600.0
2018-11-16 14:00:00,164.32,164.68,164.32,164.64,10831.0,149.3774,149.7046,149.3774,149.6683,10831.0
2018-11-16 14:05:00,164.72,164.82,164.43,164.44,13308.0,149.741,149.8319,149.4774,149.4865,13308.0
2018-11-16 14:10:00,164.49,164.66,164.44,164.44,17870.0,149.5319,149.6864,149.4865,149.4865,17870.0
2018-11-16 14:15:00,164.41,164.67,164.32,164.61,10960.0,149.4592,149.6955,149.3774,149.641,10960.0
2018-11-16 14:20:00,164.62,164.66,164.51,164.55,7918.0,149.6501,149.6864,149.5501,149.5865,7918.0
2018-11-16 14:25:00,164.5,164.91,164.46,164.78,13362.0,149.541,149.9137,149.5046,149.7955,13362.0
2018-11-16 14:30:00,164.8,164.84,164.66,164.76,25301.0,149.8137,149.8501,149.6864,149.7774,25301.0
2018-11-16 14:35:00,164.72,164.86,164.6,164.74,15010.0,149.741,149.8683,149.6319,149.7592,15010.0
2018-11-16 14:40:00,164.71,164.82,164.61,164.79,11100.0,149.7319,149.8319,149.641,149.8046,11100.0
2018-11-16 14:45:00,164.8,164.9,164.75,164.83,16176.0,149.8137,149.9046,149.7683,149.841,16176.0
2018-11-16 14:50:00,164.88,164.88,164.64,164.84,11879.0,149.8864,149.8864,149.6683,149.8501,11879.0
2018-11-16 14:55:00,164.81,164.91,164.7,164.84,14545.0,149.8228,149.9137,149.7228,149.8501,14545.0
2018-11-16 15:00:00,164.84,164.87,164.68,164.75,17245.0,149.8501,149.8774,149.7046,149.7683,17245.0
2018-11-16 15:05:00,164.77,164.86,164.7,164.82,17414.0,149.7864,149.8683,149.7228,149.8319,17414.0
2018-11-16 15:10:00,164.81,164.87,164.76,164.82,22085.0,149.8228,149.8774,149.7774,149.8319,22085.0
2018-11-16 15:15:00,164.86,165.07,164.86,165.06,24226.0,149.8683,150.0592,149.8683,150.0501,24226.0
2018-11-16 15:20:00,165.08,165.31,165.05,165.31,14064.0,150.0683,150.2773,150.041,150.2773,14064.0
2018-11-16 15:25:00,165.33,165.41,165.14,165.19,22538.0,150.2955,150.3682,150.1228,150.1683,22538.0
2018-11-16 15:30:00,165.14,165.14,164.9,164.91,13577.0,150.1228,150.1228,149.9046,149.9137,13577.0
2018-11-16 15:35:00,164.9,165.14,164.87,165.12,19902.0,149.9046,150.1228,149.8774,150.1046,19902.0
2018-11-16 15:40:00,165.14,165.18,165.02,165.07,23173.0,150.1228,150.1592,150.0137,150.0592,23173.0
2018-11-16 15:45:00,165.06,165.18,164.82,164.86,64192.0,150.0501,150.1592,149.8319,149.8683,64192.0
2018-11-16 15:50:00,164.87,165.01,164.77,165.0,52924.0,149.8774,150.0046,149.7864,149.9955,52924.0
2018-11-16 15:55:00,164.98,165.03,164.66,164.97,216466.0,149.9774,150.0228,149.6864,149.9683,216466.0
2018-11-19 09:30:00,164.5,165.37,164.49,165.36,43980.0,149.541,150.3319,149.5319,150.3228,43980.0
2018-11-19 09:35:00,165.36,165.71,165.25,165.65,20519.0,150.3228,150.641,150.2228,150.5864,20519.0
2018-11-19 09:40:00,165.64,165.94,165.46,165.62,12496.0,150.5773,150.8501,150.4137,150.5592,12496.0
2018-11-19 09:45:00,165.47,165.87,165.27,165.59,14321.0,150.4228,150.7864,150.241,150.5319,14321.0
2018-11-19 09:50:00,165.57,165.61,165.2,165.21,6231.0,150.5137,150.5501,150.1773,150.1864,6231.0
2018-11-19 09:55:00,165.27,165.45,164.92,165.4,16762.0,150.241,150.4046,149.9228,150.3592,16762.0
2018-11-19 10:00:00,165.34,165.43,165.2,165.4,10816.0,150.3046,150.3864,150.1773,150.3592,10816.0
2018-11-19 10:05:00,165.39,165.39,164.82,164.94,12371.0,150.3501,150.3501,149.8319,149.941,12371.0
2018-11-19 10:10:00,164.83,165.12,164.76,164.89,10595.0,149.841,150.1046,149.7774,149.8955,10595.0
2018-11-19 10:15:00,164.88,165.07,164.85,164.87,11154.0,149.8864,150.0592,149.8592,149.8774,11154.0
2018-11-19 10:20:00,164.84,164.98,164.41,164.47,28131.0,149.8501,149.9774,149.4592,149.5137,28131.0
2018-11-19 10:25:00,164.48,164.77,164.48,164.7,22328.0,149.5228,149.7864,149.5228,149.7228,22328.0
2018-11-19 10:30:00,164.71,164.75,164.2,164.29,17643.0,149.7319,149.7683,149.2683,149.3501,17643.0
2018-11-19 10:35:00,164.28,164.64,164.2,164.59,28265.0,149.341,149.6683,149.2683,149.6228,28265.0
2018-11-19 10:40:00,164.59,164.79,164.4,164.62,17026.0,149.6228,149.8046,149.4501,149.6501,17026.0
2018-11-19 10:45:00,164.64,164.72,164.41,164.69,14308.0,149.6683,149.741,149.4592,149.7137,14308.0
2018-11-19 10:50:00,164.7,165.12,164.64,165.05,15969.0,149.7228,150.1046,149.6683,150.041,15969.0
2018-11-19 10:55:00,165.05,165.14,164.63,164.7,24902.0,150.041,150.1228,149.6592,149.7228,24902.0
2018-11-19 11:00:00,164.68,164.83,164.4,164.43,15734.0,149.7046,149.841,149.4501,149.4774,15734.0
2018-11-19 11:05:00,164.43,164.86,164.43,164.71,11579.0,149.4774,149.8683,149.4774,149.7319,11579.0
2018-11-19 11:10:00,164.67,164.67,164.15,164.18,16991.0,149.6955,149.6955,149.2228,149.2501,16991.0
2018-11-19 11:15:00,164.14,164.19,164.01,164.1,14102.0,149.2137,149.2592,149.0956,149.1774,14102.0
2018-11-19 11:20:00,164.12,164.12,163.87,163.9,10348.0,149.1956,149.1956,148.9683,148.9956,10348.0
2018-11-19 11:25:00,163.86,163.89,163.55,163.75,10340.0,148.9592,148.9865,148.6774,148.8592,10340.0
2018-11-19 11:30:00,163.72,163.78,163.58,163.64,9006.0,148.8319,148.8865,148.7047,148.7592,9006.0
2018-11-19 11:35:00,163.66,163.76,163.46,163.5,26743.0,148.7774,148.8683,148.5956,148.6319,26743.0
2018-11-19 11:40:00,163.47,163.57,163.33,163.42,7430.0,148.6047,148.6956,148.4774,148.5592,7430.0
2018-11-19 11:45:00,163.45,163.54,163.3,163.34,15868.0,148.5865,148.6683,148.4501,148.4865,15868.0
2018-11-19 11:50:00,163.33,163.37,162.71,162.85,18604.0,148.4774,148.5138,147.9138,148.041,18604.0
2018-11-19 11:55:00,162.85,163.2,162.84,163.06,9119.0,148.041,148.3592,148.032,148.2319,9119.0
2018-11-19 12:00:00,163.12,163.16,162.68,162.73,13726.0,148.2865,148.3229,147.8865,147.932,13726.0
2018-11-19 12:05:00,162.78,162.85,162.49,162.63,6900.0,147.9774,148.041,147.7138,147.8411,6900.0
2018-11-19 12:10:00,162.68,163.0,162.68,162.75,8024.0,147.8865,148.1774,147.8865,147.9501,8024.0
2018-11-19 12:15:00,162.74,162.95,162.61,162.95,11077.0,147.941,148.132,147.8229,148.132,11077.0
2018-11-19 12:20:00,162.89,163.07,162.84,162.97,5669.0,148.0774,148.241,148.032,148.1501,5669.0
2018-11-19 12:25:00,162.94,162.97,162.77,162.86,8397.0,148.1229,148.1501,147.9683,148.0501,8397.0
2018-11-19 12:30:00,162.8,162.8,162.5,162.59,33405.0,147.9956,147.9956,147.7229,147.8047,33405.0
2018-11-19 12:35:00,162.56,162.99,162.54,162.98,11709.0,147.7774,148.1683,147.7592,148.1592,11709.0
2018-11-19 12:40:00,162.98,163.04,162.89,162.92,15777.0,148.1592,148.2138,148.0774,148.1047,15777.0
2018-11-19 12:45:00,162.93,162.94,162.79,162.81,4308.0,148.1138,148.1229,147.9865,148.0047,4308.0
2018-11-19 12:50:00,162.81,162.96,162.59,162.81,21293.0,148.0047,148.141,147.8047,148.0047,21293.0
2018-11-19 12:55:00,162.82,163.03,162.76,162.96,26799.0,148.0138,148.2047,147.9592,148.141,26799.0
2018-11-19 13:00:00,162.96,162.98,162.77,162.93,5242.0,148.141,148.1592,147.9683,148.1138,5242.0
2018-11-19 13:05:00,162.89,163.02,162.52,162.55,8095.0,148.0774,148.1956,147.7411,147.7683,8095.0
2018-11-19 13:10:00,162.55,162.73,162.55,162.6,9773.0,147.7683,147.932,147.7683,147.8138,9773.0
2018-11-19 13:15:00,162.61,162.88,162.38,162.84,26289.0,147.8229,148.0683,147.6138,148.032,26289.0
2018-11-19 13:20:00,162.86,163.02,162.64,162.65,6800.0,148.0501,148.1956,147.8501,147.8592,6800.0
2018-11-19 13:25:00,162.62,162.79,162.58,162.69,8140.0,147.832,147.9865,147.7956,147.8956,8140.0
2018-11-19 13:30:00,162.7,162.84,162.47,162.67,23435.0,147.9047,148.032,147.6956,147.8774,23435.0
2018-11-19 13:35:00,162.65,163.3,162.65,163.3,12492.0,147.8592,148.4501,147.8592,148.4501,12492.0
2018-11-19 13:40:00,163.26,163.31,163.06,163.26,43924.0,148.4138,148.4592,148.2319,148.4138,43924.0
2018-11-19 13:45:00,163.29,163.32,163.08,163.22,8455.0,148.441,148.4683,148.2501,148.3774,8455.0
2018-11-19 13:50:00,163.17,163.17,162.81,162.85,7742.0,148.3319,148.3319,148.0047,148.041,7742.0
2018-11-19 13:55:00,162.9,163.02,162.79,162.8,26992.0,148.0865,148.1956,147.9865,147.9956,26992.0
2018-11-19 14:00:00,162.87,162.87,162.39,162.39,11787.0,148.0592,148.0592,147.6229,147.6229,11787.0
2018-11-19 14:05:00,162.41,162.59,162.28,162.53,9825.0,147.6411,147.8047,147.5229,147.7501,9825.0
2018-11-19 14:10:00,162.46,162.5,162.37,162.38,8539.0,147.6865,147.7229,147.6047,147.6138,8539.0
2018-11-19 14:15:00,162.35,162.57,162.26,162.44,58046.0,147.5865,147.7865,147.5047,147.6683,58046.0
2018-11-19 14:20:00,162.41,162.52,162.24,162.49,19953.0,147.6411,147.7411,147.4865,147.7138,19953.0
2018-11-19 14:25:00,162.46,162.72,162.45,162.63,16585.0,147.6865,147.9229,147.6774,147.8411,16585.0
2018-11-19 14:30:00,162.59,162.68,162.28,162.58,11434.0,147.8047,147.8865,147.5229,147.7956,11434.0
2018-11-19 14:35:00,162.5,162.74,162.32,162.74,14268.0,147.7229,147.941,147.5592,147.941,14268.0
2018-11-19 14:40:00,162.79,162.84,162.66,162.72,12108.0,147.9865,148.032,147.8683,147.9229,12108.0
2018-11-19 14:45:00,162.7,162.88,162.6,162.78,18914.0,147.9047,148.0683,147.8138,147.9774,18914.0
2018-11-19 14:50:00,162.8,162.9,162.69,162.9,13853.0,147.9956,148.0865,147.8956,148.0865,13853.0
2018-11-19 14:55:00,162.92,163.02,162.79,162.91,13238.0,148.1047,148.1956,147.9865,148.0956,13238.0
2018-11-19 15:00:00,162.92,163.04,162.74,163.03,18444.0,148.1047,148.2138,147.941,148.2047,18444.0
2018-11-19 15:05:00,163.0,163.16,162.94,163.05,12269.0,148.1774,148.3229,148.1229,148.2229,12269.0
2018-11-19 15:10:00,163.03,163.48,163.0,163.38,17283.0,148.2047,148.6138,148.1774,148.5228,17283.0
2018-11-19 15:15:00,163.38,163.43,163.18,163.25,18110.0,148.5228,148.5683,148.341,148.4047,18110.0
2018-11-19 15:20:00,163.25,163.44,163.22,163.26,17958.0,148.4047,148.5774,148.3774,148.4138,17958.0
2018-11-19 15:25:00,163.3,163.33,162.96,163.1,15705.0,148.4501,148.4774,148.141,148.2683,15705.0
2018-11-19 15:30:00,163.14,163.23,162.91,162.97,26749.0,148.3047,148.3865,148.0956,148.1501,26749.0
2018-11-19 15:35:00,162.91,162.99,162.66,162.7,22959.0,148.0956,148.1683,147.8683,147.9047,22959.0
2018-11-19 15:40:00,162.72,162.72,162.27,162.3,30453.0,147.9229,147.9229,147.5138,147.5411,30453.0
2018-11-19 15:45:00,162.29,162.42,162.11,162.11,51941.0,147.532,147.6501,147.3683,147.3683,51941.0
2018-11-19 15:50:00,162.13,162.42,162.12,162.3,62658.0,147.3865,147.6501,147.3774,147.5411,62658.0
2018-11-19 15:55:00,162.3,162.81,162.28,162.77,113939.0,147.5411,148.0047,147.5229,147.9683,113939.0
2018-11-20 09:30:00,160.2,160.89,159.65,160.64,66115.0,145.632,146.2593,145.132,146.032,66115.0
2018-11-20 09:35:00,160.56,160.74,160.11,160.56,26534.0,145.9593,146.1229,145.5502,145.9593,26534.0
2018-11-20 09:40:00,160.54,160.97,160.5,160.97,30712.0,145.9411,146.332,145.9047,146.332,30712.0
2018-11-20 09:45:00,160.85,160.91,160.08,160.14,36180.0,146.2229,146.2775,145.5229,145.5775,36180.0
2018-11-20 09:50:00,160.22,160.29,159.55,159.82,19267.0,145.6502,145.7138,145.0411,145.2866,19267.0
2018-11-20 09:55:00,159.88,159.89,159.33,159.64,27479.0,145.3411,145.3502,144.8411,145.1229,27479.0
2018-11-20 10:00:00,159.61,159.8,159.34,159.56,25472.0,145.0957,145.2684,144.8502,145.0502,25472.0
2018-11-20 10:05:00,159.51,159.59,159.06,159.13,24539.0,145.0048,145.0775,144.5957,144.6593,24539.0
2018-11-20 10:10:00,159.09,159.13,158.43,158.6,35845.0,144.623,144.6593,144.023,144.1775,35845.0
2018-11-20 10:15:00,158.57,159.29,158.53,159.28,31248.0,144.1503,144.8048,144.1139,144.7957,31248.0
2018-11-20 10:20:00,159.28,159.5,159.15,159.28,15483.0,144.7957,144.9957,144.6775,144.7957,15483.0
2018-11-20 10:25:00,159.28,159.65,159.24,159.37,17173.0,144.7957,145.132,144.7593,144.8775,17173.0
2018-11-20 10:30:00,159.37,159.71,159.23,159.5,13256.0,144.8775,145.1866,144.7502,144.9957,13256.0
2018-11-20 10:35:00,159.47,160.05,159.47,159.96,10664.0,144.9684,145.4957,144.9684,145.4138,10664.0
2018-11-20 10:40:00,159.99,160.24,159.91,160.12,14465.0,145.4411,145.6684,145.3684,145.5593,14465.0
2018-11-20 10:45:00,160.18,160.19,159.88,160.18,15557.0,145.6138,145.6229,145.3411,145.6138,15557.0
2018-11-20 10:50:00,160.12,160.7,159.96,160.59,19895.0,145.5593,146.0866,145.4138,145.9866,19895.0
2018-11-20 10:55:00,160.62,160.69,160.37,160.47,12996.0,146.0138,146.0775,145.7866,145.8775,12996.0
2018-11-20 11:00:00,160.49,160.56,160.04,160.08,14405.0,145.8957,145.9593,145.4866,145.5229,14405.0
2018-11-20 11:05:00,160.07,160.41,159.99,160.31,11030.0,145.5138,145.8229,145.4411,145.732,11030.0
2018-11-20 11:10:00,160.27,160.42,160.14,160.18,11204.0,145.6957,145.832,145.5775,145.6138,11204.0
2018-11-20 11:15:00,160.11,160.17,159.78,159.78,9296.0,145.5502,145.6048,145.2502,145.2502,9296.0
2018-11-20 11:20:00,159.78,159.95,159.62,159.81,10902.0,145.2502,145.4048,145.1048,145.2775,10902.0
2018-11-20 11:25:00,159.79,159.96,159.66,159.71,7907.0,145.2593,145.4138,145.1411,145.1866,7907.0
2018-11-20 11:30:00,159.75,159.88,159.49,159.54,36292.0,145.2229,145.3411,144.9866,145.032,36292.0
2018-11-20 11:35:00,159.56,160.16,159.56,160.08,16725.0,145.0502,145.5957,145.0502,145.5229,16725.0
2018-11-20 11:40:00,160.08,160.38,160.02,160.36,13538.0,145.5229,145.7957,145.4684,145.7775,13538.0
2018-11-20 11:45:00,160.36,160.48,159.97,159.97,16002.0,145.7775,145.8866,145.4229,145.4229,16002.0
2018-11-20 11:50:00,160.0,160.07,159.78,159.96,19664.0,145.4502,145.5138,145.2502,145.4138,19664.0
2018-11-20 11:55:00,159.92,160.23,159.79,160.01,14949.0,145.3775,145.6593,145.2593,145.4593,14949.0
2018-11-20 12:00:00,160.08,160.3,159.85,160.26,14343.0,145.5229,145.7229,145.3139,145.6866,14343.0
2018-11-20 12:05:00,160.2,160.2,159.84,159.93,35038.0,145.632,145.632,145.3048,145.3866,35038.0
2018-11-20 12:10:00,159.92,159.99,159.71,159.75,13123.0,145.3775,145.4411,145.1866,145.2229,13123.0
2018-11-20 12:15:00,159.7,159.83,159.5,159.58,8908.0,145.1775,145.2957,144.9957,145.0684,8908.0
2018-11-20 12:20:00,159.55,159.59,159.35,159.47,11519.0,145.0411,145.0775,144.8593,144.9684,11519.0
2018-11-20 12:25:00,159.5,159.93,159.49,159.82,8355.0,144.9957,145.3866,144.9866,145.2866,8355.0
2018-11-20 12:30:00,159.87,159.97,159.71,159.75,10410.0,145.332,145.4229,145.1866,145.2229,10410.0
2018-11-20 12:35:00,159.71,159.95,159.53,159.55,13077.0,145.1866,145.4048,145.023,145.0411,13077.0
2018-11-20 12:40:00,159.55,159.63,159.38,159.39,5786.0,145.0411,145.1139,144.8866,144.8957,5786.0
2018-11-20 12:45:00,159.42,159.42,159.23,159.34,7843.0,144.923,144.923,144.7502,144.8502,7843.0
2018-11-20 12:50:00,159.3,159.35,159.21,159.28,11182.0,144.8139,144.8593,144.7321,144.7957,11182.0
2018-11-20 12:55:00,159.26,159.26,159.0,159.12,8503.0,144.7775,144.7775,144.5411,144.6502,8503.0
2018-11-20 13:00:00,159.07,159.2,158.96,159.16,10326.0,144.6048,144.723,144.5048,144.6866,10326.0
2018-11-20 13:05:00,159.13,159.33,159.12,159.22,10029.0,144.6593,144.8411,144.6502,144.7411,10029.0
2018-11-20 13:10:00,159.23,159.27,159.0,159.22,9221.0,144.7502,144.7866,144.5411,144.7411,9221.0
2018-11-20 13:15:00,159.2,159.29,158.72,158.77,9856.0,144.723,144.8048,144.2866,144.3321,9856.0
2018-11-20 13:20:00,158.79,158.8,158.51,158.51,7757.0,144.3502,144.3593,144.0957,144.0957,7757.0
2018-11-20 13:25:00,158.53,158.66,158.53,158.62,8102.0,144.1139,144.2321,144.1139,144.1957,8102.0
2018-11-20 13:30:00,158.6,158.74,158.52,158.64,9384.0,144.1775,144.3048,144.1048,144.2139,9384.0
2018-11-20 13:35:00,158.66,158.68,158.54,158.55,7300.0,144.2321,144.2502,144.123,144.1321,7300.0
2018-11-20 13:40:00,158.55,159.03,158.5,158.85,9101.0,144.1321,144.5684,144.0866,144.4048,9101.0
2018-11-20 13:45:00,158.91,158.93,158.79,158.86,8225.0,144.4593,144.4775,144.3502,144.4139,8225.0
2018-11-20 13:50:00,158.81,158.93,158.68,158.72,9057.0,144.3684,144.4775,144.2502,144.2866,9057.0
2018-11-20 13:55:00,158.69,158.79,158.5,158.5,5100.0,144.2593,144.3502,144.0866,144.0866,5100.0
2018-11-20 14:00:00,158.46,158.52,158.31,158.33,9215.0,144.0503,144.1048,143.9139,143.9321,9215.0
2018-11-20 14:05:00,158.36,158.36,158.08,158.08,10956.0,143.9593,143.9593,143.7048,143.7048,10956.0
2018-11-20 14:10:00,158.12,158.67,158.12,158.67,9493.0,143.7412,144.2412,143.7412,144.2412,9493.0
2018-11-20 14:15:00,158.67,158.83,158.58,158.68,9403.0,144.2412,144.3866,144.1593,144.2502,9403.0
2018-11-20 14:20:00,158.71,158.72,158.34,158.53,13550.0,144.2775,144.2866,143.9412,144.1139,13550.0
2018-11-20 14:25:00,158.53,158.61,158.16,158.16,10081.0,144.1139,144.1866,143.7775,143.7775,10081.0
2018-11-20 14:30:00,158.13,158.65,158.06,158.63,21641.0,143.7503,144.223,143.6866,144.2048,21641.0
2018-11-20 14:35:00,158.62,158.74,158.48,158.54,9394.0,144.1957,144.3048,144.0684,144.123,9394.0
2018-11-20 14:40:00,158.53,158.63,158.19,158.22,10282.0,144.1139,144.2048,143.8048,143.8321,10282.0
2018-11-20 14:45:00,158.22,158.29,158.04,158.08,10413.0,143.8321,143.8957,143.6684,143.7048,10413.0
2018-11-20 14:50:00,158.12,158.42,158.1,158.26,8652.0,143.7412,144.0139,143.723,143.8684,8652.0
2018-11-20 14:55:00,158.28,158.5,158.23,158.4,12637.0,143.8866,144.0866,143.8412,143.9957,12637.0
2018-11-20 15:00:00,158.38,158.7,157.98,158.0,12943.0,143.9775,144.2684,143.6139,143.6321,12943.0
2018-11-20 15:05:00,157.99,158.18,157.74,158.16,15963.0,143.623,143.7957,143.3957,143.7775,15963.0
2018-11-20 15:10:00,158.12,158.38,157.99,158.25,16617.0,143.7412,143.9775,143.623,143.8594,16617.0
2018-11-20 15:15:00,158.27,158.65,158.12,158.55,17642.0,143.8775,144.223,143.7412,144.1321,17642.0
2018-11-20 15:20:00,158.54,158.8,158.53,158.65,15725.0,144.123,144.3593,144.1139,144.223,15725.0
2018-11-20 15:25:00,158.64,159.09,158.46,158.95,21573.0,144.2139,144.623,144.0503,144.4957,21573.0
2018-11-20 15:30:00,158.93,159.04,158.77,159.02,21238.0,144.4775,144.5775,144.3321,144.5593,21238.0
2018-11-20 15:35:00,159.02,159.33,158.93,159.33,33946.0,144.5593,144.8411,144.4775,144.8411,33946.0
2018-11-20 15:40:00,159.33,159.37,158.91,158.99,35904.0,144.8411,144.8775,144.4593,144.5321,35904.0
2018-11-20 15:45:00,158.98,159.14,158.67,158.73,37418.0,144.523,144.6684,144.2412,144.2957,37418.0
2018-11-20 15:50:00,158.72,158.85,158.58,158.78,25488.0,144.2866,144.4048,144.1593,144.3412,25488.0
2018-11-20 15:55:00,158.75,159.05,158.7,158.83,103549.0,144.3139,144.5866,144.2684,144.3866,103549.0
2018-11-21 09:30:00,160.0,160.0,158.87,159.28,39334.0,145.4502,145.4502,144.423,144.7957,39334.0
2018-11-21 09:35:00,159.14,159.29,158.28,158.29,15995.0,144.6684,144.8048,143.8866,143.8957,15995.0
2018-11-21 09:40:00,158.37,158.47,157.66,157.89,30802.0,143.9684,144.0593,143.323,143.5321,30802.0
2018-11-21 09:45:00,157.94,158.01,157.07,157.07,27672.0,143.5775,143.6412,142.7867,142.7867,27672.0
2018-11-21 09:50:00,157.18,157.35,156.73,157.25,33653.0,142.8867,143.0412,142.4776,142.9503,33653.0
2018-11-21 09:55:00,157.33,157.61,157.17,157.47,28246.0,143.023,143.2775,142.8776,143.1503,28246.0
2018-11-21 10:00:00,157.49,157.85,157.21,157.69,42316.0,143.1685,143.4957,142.9139,143.3503,42316.0
2018-11-21 10:05:00,157.7,157.74,157.29,157.46,38818.0,143.3594,143.3957,142.9866,143.1412,38818.0
2018-11-21 10:10:00,157.53,157.66,157.13,157.2,29499.0,143.2048,143.323,142.8412,142.9048,29499.0
2018-11-21 10:15:00,157.25,157.58,157.18,157.51,15407.0,142.9503,143.2503,142.8867,143.1866,15407.0
2018-11-21 10:20:00,157.47,157.86,157.4,157.45,34309.0,143.1503,143.5048,143.0866,143.1321,34309.0
2018-11-21 10:25:00,157.45,157.63,157.42,157.63,21480.0,143.1321,143.2957,143.1048,143.2957,21480.0
2018-11-21 10:30:00,157.64,157.98,157.61,157.91,17781.0,143.3048,143.6139,143.2775,143.5503,17781.0
2018-11-21 10:35:00,157.94,158.08,157.77,157.79,16771.0,143.5775,143.7048,143.423,143.4412,16771.0
2018-11-21 10:40:00,157.79,157.84,157.61,157.63,10271.0,143.4412,143.4866,143.2775,143.2957,10271.0
2018-11-21 10:45:00,157.62,157.67,157.39,157.4,21803.0,143.2866,143.3321,143.0776,143.0866,21803.0
2018-11-21 10:50:00,157.37,157.66,157.29,157.49,20324.0,143.0594,143.323,142.9866,143.1685,20324.0
2018-11-21 10:55:00,157.47,157.6,157.4,157.6,17206.0,143.1503,143.2685,143.0866,143.2685,17206.0
2018-11-21 11:00:00,157.52,157.67,157.35,157.63,18557.0,143.1957,143.3321,143.0412,143.2957,18557.0
2018-11-21 11:05:00,157.64,157.69,157.55,157.6,33538.0,143.3048,143.3503,143.223,143.2685,33538.0
2018-11-21 11:10:00,157.62,157.74,157.42,157.52,73094.0,143.2866,143.3957,143.1048,143.1957,73094.0
2018-11-21 11:15:00,157.49,158.17,157.43,158.17,84674.0,143.1685,143.7866,143.1139,143.7866,84674.0
2018-11-21 11:20:00,158.16,158.43,158.12,158.4,11325.0,143.7775,144.023,143.7412,143.9957,11325.0
2018-11-21 11:25:00,158.43,158.47,158.14,158.14,7408.0,144.023,144.0593,143.7594,143.7594,7408.0
2018-11-21 11:30:00,158.25,158.33,158.13,158.17,13625.0,143.8594,143.9321,143.7503,143.7866,13625.0
2018-11-21 11:35:00,158.15,158.21,157.88,157.88,16446.0,143.7684,143.823,143.523,143.523,16446.0
2018-11-21 11:40:00,157.84,158.05,157.83,157.98,11840.0,143.4866,143.6775,143.4775,143.6139,11840.0
2018-11-21 11:45:00,157.94,158.1,157.93,158.01,13727.0,143.5775,143.723,143.5685,143.6412,13727.0
2018-11-21 11:50:00,158.03,158.05,157.89,157.89,19110.0,143.6594,143.6775,143.5321,143.5321,19110.0
2018-11-21 11:55:00,157.89,157.92,157.65,157.68,34309.0,143.5321,143.5594,143.3139,143.3412,34309.0
2018-11-21 12:00:00,157.71,157.89,157.7,157.83,9164.0,143.3685,143.5321,143.3594,143.4775,9164.0
2018-11-21 12:05:00,157.82,157.92,157.77,157.81,9762.0,143.4685,143.5594,143.423,143.4594,9762.0
2018-11-21 12:10:00,157.85,157.89,157.69,157.76,11857.0,143.4957,143.5321,143.3503,143.4139,11857.0
2018-11-21 12:15:00,157.76,157.9,157.73,157.9,10491.0,143.4139,143.5412,143.3866,143.5412,10491.0
2018-11-21 12:20:00,157.92,157.93,157.73,157.78,11043.0,143.5594,143.5685,143.3866,143.4321,11043.0
2018-11-21 12:25:00,157.79,157.97,157.78,157.91,15576.0,143.4412,143.6048,143.4321,143.5503,15576.0
2018-11-21 12:30:00,157.91,157.91,157.78,157.83,9697.0,143.5503,143.5503,143.4321,143.4775,9697.0
2018-11-21 12:35:00,157.85,157.89,157.81,157.89,9904.0,143.4957,143.5321,143.4594,143.5321,9904.0
2018-11-21 12:40:00,157.9,158.02,157.81,157.85,20168.0,143.5412,143.6503,143.4594,143.4957,20168.0
2018-11-21 12:45:00,157.85,158.1,157.77,158.06,12789.0,143.4957,143.723,143.423,143.6866,12789.0
2018-11-21 12:50:00,158.06,158.06,157.89,157.95,16043.0,143.6866,143.6866,143.5321,143.5866,16043.0
2018-11-21 12:55:00,157.96,157.98,157.85,157.9,43968.0,143.5957,143.6139,143.4957,143.5412,43968.0
2018-11-21 13:00:00,157.92,157.94,157.84,157.92,23363.0,143.5594,143.5775,143.4866,143.5594,23363.0
2018-11-21 13:05:00,157.93,157.95,157.81,157.83,17794.0,143.5685,143.5866,143.4594,143.4775,17794.0
2018-11-21 13:10:00,157.84,157.95,157.84,157.94,11106.0,143.4866,143.5866,143.4866,143.5775,11106.0
2018-11-21 13:15:00,157.94,158.48,157.89,158.39,24582.0,143.5775,144.0684,143.5321,143.9866,24582.0
2018-11-21 13:20:00,158.39,158.39,158.26,158.38,15327.0,143.9866,143.9866,143.8684,143.9775,15327.0
2018-11-21 13:25:00,158.43,158.49,158.35,158.36,11364.0,144.023,144.0775,143.9503,143.9593,11364.0
2018-11-21 13:30:00,158.37,158.38,158.22,158.22,14483.0,143.9684,143.9775,143.8321,143.8321,14483.0
2018-11-21 13:35:00,158.18,158.23,158.16,158.2,6104.0,143.7957,143.8412,143.7775,143.8139,6104.0
2018-11-21 13:40:00,158.18,158.3,158.18,158.26,5986.0,143.7957,143.9048,143.7957,143.8684,5986.0
2018-11-21 13:45:00,158.25,158.29,158.2,158.24,5276.0,143.8594,143.8957,143.8139,143.8503,5276.0
2018-11-21 13:50:00,158.24,158.31,158.23,158.31,7593.0,143.8503,143.9139,143.8412,143.9139,7593.0
2018-11-21 13:55:00,158.29,158.32,158.23,158.26,8286.0,143.8957,143.923,143.8412,143.8684,8286.0
2018-11-21 14:00:00,158.26,158.26,158.14,158.14,8805.0,143.8684,143.8684,143.7594,143.7594,8805.0
2018-11-21 14:05:00,158.13,158.19,158.13,158.14,6177.0,143.7503,143.8048,143.7503,143.7594,6177.0
2018-11-21 14:10:00,158.13,158.25,158.12,158.18,5911.0,143.7503,143.8594,143.7412,143.7957,5911.0
2018-11-21 14:15:00,158.19,158.31,158.15,158.29,9133.0,143.8048,143.9139,143.7684,143.8957,9133.0
2018-11-21 14:20:00,158.31,158.33,158.18,158.31,8353.0,143.9139,143.9321,143.7957,143.9139,8353.0
2018-11-21 14:25:00,158.34,158.37,158.27,158.27,9049.0,143.9412,143.9684,143.8775,143.8775,9049.0
2018-11-21 14:30:00,158.29,158.33,158.16,158.21,14941.0,143.8957,143.9321,143.7775,143.823,14941.0
2018-11-21 14:35:00,158.23,158.23,158.04,158.04,13130.0,143.8412,143.8412,143.6684,143.6684,13130.0
2018-11-21 14:40:00,158.03,158.07,157.94,157.95,13772.0,143.6594,143.6957,143.5775,143.5866,13772.0
2018-11-21 14:45:00,157.98,158.0,157.89,157.95,9902.0,143.6139,143.6321,143.5321,143.5866,9902.0
2018-11-21 14:50:00,157.97,158.0,157.85,157.85,12526.0,143.6048,143.6321,143.4957,143.4957,12526.0
2018-11-21 14:55:00,157.83,157.86,157.79,157.79,11893.0,143.4775,143.5048,143.4412,143.4412,11893.0
2018-11-21 15:00:00,157.81,157.92,157.78,157.83,11581.0,143.4594,143.5594,143.4321,143.4775,11581.0
2018-11-21 15:05:00,157.84,158.02,157.81,157.96,17949.0,143.4866,143.6503,143.4594,143.5957,17949.0
2018-11-21 15:10:00,157.99,158.01,157.77,157.77,16901.0,143.623,143.6412,143.423,143.423,16901.0
2018-11-21 15:15:00,157.78,157.81,157.65,157.68,13932.0,143.4321,143.4594,143.3139,143.3412,13932.0
2018-11-21 15:20:00,157.69,157.72,157.48,157.51,17008.0,143.3503,143.3775,143.1594,143.1866,17008.0
2018-11-21 15:25:00,157.52,157.61,157.34,157.34,21746.0,143.1957,143.2775,143.0321,143.0321,21746.0
2018-11-21 15:30:00,157.33,157.33,157.0,157.14,33616.0,143.023,143.023,142.723,142.8503,33616.0
2018-11-21 15:35:00,157.13,157.13,156.97,157.03,32415.0,142.8412,142.8412,142.6957,142.7503,32415.0
2018-11-21 15:40:00,157.03,157.05,156.91,156.98,37553.0,142.7503,142.7685,142.6412,142.7048,37553.0
2018-11-21 15:45:00,156.98,157.18,156.98,157.13,43311.0,142.7048,142.8867,142.7048,142.8412,43311.0
2018-11-21 15:50:00,157.15,157.27,157.09,157.11,42918.0,142.8594,142.9685,142.8048,142.823,42918.0
2018-11-21 15:55:00,157.15,157.15,156.93,156.95,78293.0,142.8594,142.8594,142.6594,142.6776,78293.0
2018-11-23 09:30:00,155.85,156.54,155.25,156.44,35097.0,141.6776,142.3049,141.1322,142.2139,35097.0
2018-11-23 09:35:00,156.43,156.54,156.11,156.35,19558.0,142.2049,142.3049,141.914,142.1321,19558.0
2018-11-23 09:40:00,156.45,156.54,156.31,156.45,13525.0,142.223,142.3049,142.0958,142.223,13525.0
2018-11-23 09:45:00,156.56,156.81,156.53,156.73,22210.0,142.323,142.5503,142.2958,142.4776,22210.0
2018-11-23 09:50:00,156.7,157.07,156.6,156.78,31917.0,142.4503,142.7867,142.3594,142.523,31917.0
2018-11-23 09:55:00,156.82,156.86,156.57,156.74,17500.0,142.5594,142.5958,142.3321,142.4867,17500.0
2018-11-23 10:00:00,156.75,156.82,156.64,156.72,13508.0,142.4958,142.5594,142.3958,142.4685,13508.0
2018-11-23 10:05:00,156.69,156.8,156.59,156.8,12105.0,142.4412,142.5412,142.3503,142.5412,12105.0
2018-11-23 10:10:00,156.8,156.89,156.45,156.45,16618.0,142.5412,142.623,142.223,142.223,16618.0
2018-11-23 10:15:00,156.46,157.05,156.41,157.0,16307.0,142.2321,142.7685,142.1867,142.723,16307.0
2018-11-23 10:20:00,157.04,157.08,156.67,156.75,14530.0,142.7594,142.7957,142.423,142.4958,14530.0
2018-11-23 10:25:00,156.75,156.79,156.6,156.74,11296.0,142.4958,142.5321,142.3594,142.4867,11296.0
2018-11-23 10:30:00,156.77,156.95,156.7,156.94,9390.0,142.5139,142.6776,142.4503,142.6685,9390.0
2018-11-23 10:35:00,156.93,157.15,156.93,157.13,10745.0,142.6594,142.8594,142.6594,142.8412,10745.0
2018-11-23 10:40:00,157.08,157.08,156.88,156.96,11429.0,142.7957,142.7957,142.6139,142.6867,11429.0
2018-11-23 10:45:00,156.9,157.0,156.83,156.91,11151.0,142.6321,142.723,142.5685,142.6412,11151.0
2018-11-23 10:50:00,156.92,157.31,156.91,157.31,9455.0,142.6503,143.0048,142.6412,143.0048,9455.0
2018-11-23 10:55:00,157.31,157.47,157.31,157.33,10127.0,143.0048,143.1503,143.0048,143.023,10127.0
2018-11-23 11:00:00,157.35,157.45,157.34,157.34,10134.0,143.0412,143.1321,143.0321,143.0321,10134.0
2018-11-23 11:05:00,157.36,157.47,157.34,157.42,10181.0,143.0503,143.1503,143.0321,143.1048,10181.0
2018-11-23 11:10:00,157.45,157.45,157.34,157.36,14280.0,143.1321,143.1321,143.0321,143.0503,14280.0
2018-11-23 11:15:00,157.37,157.8,157.36,157.8,12885.0,143.0594,143.4503,143.0503,143.4503,12885.0
2018-11-23 11:20:00,157.81,157.87,157.68,157.7,8224.0,143.4594,143.5139,143.3412,143.3594,8224.0
2018-11-23 11:25:00,157.72,157.72,157.36,157.36,20465.0,143.3775,143.3775,143.0503,143.0503,20465.0
2018-11-23 11:30:00,157.37,157.47,157.3,157.46,6210.0,143.0594,143.1503,142.9957,143.1412,6210.0
2018-11-23 11:35:00,157.45,157.47,157.21,157.25,12051.0,143.1321,143.1503,142.9139,142.9503,12051.0
2018-11-23 11:40:00,157.26,157.32,157.24,157.29,8908.0,142.9594,143.0139,142.9412,142.9866,8908.0
2018-11-23 11:45:00,157.33,157.44,157.3,157.44,7862.0,143.023,143.123,142.9957,143.123,7862.0
2018-11-23 11:50:00,157.42,157.46,157.26,157.36,16705.0,143.1048,143.1412,142.9594,143.0503,16705.0
2018-11-23 11:55:00,157.29,157.34,157.05,157.13,9161.0,142.9866,143.0321,142.7685,142.8412,9161.0
2018-11-23 12:00:00,157.11,157.11,156.91,156.93,13713.0,142.823,142.823,142.6412,142.6594,13713.0
2018-11-23 12:05:00,156.93,156.98,156.85,156.92,14080.0,142.6594,142.7048,142.5867,142.6503,14080.0
2018-11-23 12:10:00,156.87,157.1,156.85,157.09,12722.0,142.6048,142.8139,142.5867,142.8048,12722.0
2018-11-23 12:15:00,157.11,157.16,157.04,157.06,18794.0,142.823,142.8685,142.7594,142.7776,18794.0
2018-11-23 12:20:00,157.02,157.15,156.99,157.08,12240.0,142.7412,142.8594,142.7139,142.7957,12240.0
2018-11-23 12:25:00,157.11,157.18,157.05,157.05,11326.0,142.823,142.8867,142.7685,142.7685,11326.0
2018-11-23 12:30:00,157.03,157.17,156.94,157.16,13577.0,142.7503,142.8776,142.6685,142.8685,13577.0
2018-11-23 12:35:00,157.16,157.34,157.07,157.16,21079.0,142.8685,143.0321,142.7867,142.8685,21079.0
2018-11-23 12:40:00,157.17,157.27,157.17,157.22,20724.0,142.8776,142.9685,142.8776,142.923,20724.0
2018-11-23 12:45:00,157.23,157.34,157.2,157.3,20711.0,142.9321,143.0321,142.9048,142.9957,20711.0
2018-11-23 12:50:00,157.28,157.28,157.12,157.17,22042.0,142.9776,142.9776,142.8321,142.8776,22042.0
2018-11-23 12:55:00,157.15,157.16,156.82,156.9,37255.0,142.8594,142.8685,142.5594,142.6321,37255.0
2018-11-26 09:30:00,158.54,159.28,158.54,159.24,32085.0,144.123,144.7957,144.123,144.7593,32085.0
2018-11-26 09:35:00,159.26,159.39,158.61,158.83,16053.0,144.7775,144.8957,144.1866,144.3866,16053.0
2018-11-26 09:40:00,158.86,159.44,158.81,159.32,19209.0,144.4139,144.9411,144.3684,144.832,19209.0
2018-11-26 09:45:00,159.34,159.48,159.06,159.07,17479.0,144.8502,144.9775,144.5957,144.6048,17479.0
2018-11-26 09:50:00,159.15,159.16,158.78,158.78,19514.0,144.6775,144.6866,144.3412,144.3412,19514.0
2018-11-26 09:55:00,158.73,158.73,158.49,158.71,26127.0,144.2957,144.2957,144.0775,144.2775,26127.0
2018-11-26 10:00:00,158.71,158.88,158.62,158.62,31927.0,144.2775,144.4321,144.1957,144.1957,31927.0
2018-11-26 10:05:00,158.59,158.67,158.4,158.62,28571.0,144.1684,144.2412,143.9957,144.1957,28571.0
2018-11-26 10:10:00,158.6,158.65,158.49,158.53,19659.0,144.1775,144.223,144.0775,144.1139,19659.0
2018-11-26 10:15:00,158.56,158.59,158.37,158.43,114495.0,144.1412,144.1684,143.9684,144.023,114495.0
2018-11-26 10:20:00,158.4,158.66,158.4,158.59,16055.0,143.9957,144.2321,143.9957,144.1684,16055.0
2018-11-26 10:25:00,158.57,158.57,158.38,158.44,8783.0,144.1503,144.1503,143.9775,144.0321,8783.0
2018-11-26 10:30:00,158.44,158.49,158.26,158.4,14870.0,144.0321,144.0775,143.8684,143.9957,14870.0
2018-11-26 10:35:00,158.34,158.45,158.25,158.39,19141.0,143.9412,144.0412,143.8594,143.9866,19141.0
2018-11-26 10:40:00,158.35,158.46,158.19,158.37,21221.0,143.9503,144.0503,143.8048,143.9684,21221.0
2018-11-26 10:45:00,158.39,158.47,158.21,158.26,9011.0,143.9866,144.0593,143.823,143.8684,9011.0
2018-11-26 10:50:00,158.26,158.38,158.14,158.36,15332.0,143.8684,143.9775,143.7594,143.9593,15332.0
2018-11-26 10:55:00,158.34,158.39,158.17,158.25,12301.0,143.9412,143.9866,143.7866,143.8594,12301.0
2018-11-26 11:00:00,158.24,158.25,158.1,158.12,11705.0,143.8503,143.8594,143.723,143.7412,11705.0
2018-11-26 11:05:00,158.09,158.25,158.07,158.22,9995.0,143.7139,143.8594,143.6957,143.8321,9995.0
2018-11-26 11:10:00,158.21,158.45,158.11,158.45,14425.0,143.823,144.0412,143.7321,144.0412,14425.0
2018-11-26 11:15:00,158.46,158.59,158.32,158.35,14683.0,144.0503,144.1684,143.923,143.9503,14683.0
2018-11-26 11:20:00,158.34,158.44,158.3,158.36,15611.0,143.9412,144.0321,143.9048,143.9593,15611.0
2018-11-26 11:25:00,158.28,158.28,157.98,157.98,24630.0,143.8866,143.8866,143.6139,143.6139,24630.0
2018-11-26 11:30:00,157.95,157.95,157.7,157.77,17837.0,143.5866,143.5866,143.3594,143.423,17837.0
2018-11-26 11:35:00,157.75,157.77,157.38,157.41,20517.0,143.4048,143.423,143.0685,143.0957,20517.0
2018-11-26 11:40:00,157.41,157.64,157.4,157.64,10913.0,143.0957,143.3048,143.0866,143.3048,10913.0
2018-11-26 11:45:00,157.6,157.76,157.5,157.72,12259.0,143.2685,143.4139,143.1776,143.3775,12259.0
2018-11-26 11:50:00,157.74,157.94,157.71,157.94,7481.0,143.3957,143.5775,143.3685,143.5775,7481.0
2018-11-26 11:55:00,157.96,158.17,157.96,158.11,9731.0,143.5957,143.7866,143.5957,143.7321,9731.0
2018-11-26 12:00:00,158.16,158.26,158.08,158.26,7491.0,143.7775,143.8684,143.7048,143.8684,7491.0
2018-11-26 12:05:00,158.26,158.37,158.16,158.37,5141.0,143.8684,143.9684,143.7775,143.9684,5141.0
2018-11-26 12:10:00,158.4,158.45,158.22,158.31,12263.0,143.9957,144.0412,143.8321,143.9139,12263.0
2018-11-26 12:15:00,158.3,158.43,158.22,158.42,9457.0,143.9048,144.023,143.8321,144.0139,9457.0
2018-11-26 12:20:00,158.37,158.44,158.21,158.27,10063.0,143.9684,144.0321,143.823,143.8775,10063.0
2018-11-26 12:25:00,158.23,158.23,158.06,158.13,7789.0,143.8412,143.8412,143.6866,143.7503,7789.0
2018-11-26 12:30:00,158.15,158.22,158.11,158.11,6416.0,143.7684,143.8321,143.7321,143.7321,6416.0
2018-11-26 12:35:00,158.1,158.1,157.82,157.95,18578.0,143.723,143.723,143.4685,143.5866,18578.0
2018-11-26 12:40:00,157.95,158.0,157.9,157.98,14430.0,143.5866,143.6321,143.5412,143.6139,14430.0
2018-11-26 12:45:00,157.94,157.95,157.77,157.79,5655.0,143.5775,143.5866,143.423,143.4412,5655.0
2018-11-26 12:50:00,157.79,157.86,157.76,157.76,3703.0,143.4412,143.5048,143.4139,143.4139,3703.0
2018-11-26 12:55:00,157.8,158.0,157.77,157.97,4890.0,143.4503,143.6321,143.423,143.6048,4890.0
2018-11-26 13:00:00,157.98,158.05,157.77,157.77,5669.0,143.6139,143.6775,143.423,143.423,5669.0
2018-11-26 13:05:00,157.84,158.08,157.81,158.04,7858.0,143.4866,143.7048,143.4594,143.6684,7858.0
2018-11-26 13:10:00,158.05,158.21,158.05,158.12,11454.0,143.6775,143.823,143.6775,143.7412,11454.0
2018-11-26 13:15:00,158.12,158.12,158.0,158.03,3235.0,143.7412,143.7412,143.6321,143.6594,3235.0
2018-11-26 13:20:00,158.03,158.06,157.91,157.99,6641.0,143.6594,143.6866,143.5503,143.623,6641.0
2018-11-26 13:25:00,157.98,158.04,157.85,157.94,6325.0,143.6139,143.6684,143.4957,143.5775,6325.0
2018-11-26 13:30:00,157.95,158.14,157.95,158.09,3800.0,143.5866,143.7594,143.5866,143.7139,3800.0
2018-11-26 13:35:00,158.12,158.13,158.01,158.04,3674.0,143.7412,143.7503,143.6412,143.6684,3674.0
2018-11-26 13:40:00,158.07,158.08,157.96,157.97,13775.0,143.6957,143.7048,143.5957,143.6048,13775.0
2018-11-26 13:45:00,157.99,158.25,157.98,158.25,39533.0,143.623,143.8594,143.6139,143.8594,39533.0
2018-11-26 13:50:00,158.31,158.31,158.1,158.11,11995.0,143.9139,143.9139,143.723,143.7321,11995.0
2018-11-26 13:55:00,158.09,158.1,157.93,157.94,16499.0,143.7139,143.723,143.5685,143.5775,16499.0
2018-11-26 14:00:00,157.95,157.96,157.81,157.95,6923.0,143.5866,143.5957,143.4594,143.5866,6923.0
2018-11-26 14:05:00,157.96,158.0,157.87,157.95,7862.0,143.5957,143.6321,143.5139,143.5866,7862.0
2018-11-26 14:10:00,157.93,158.04,157.88,157.9,20992.0,143.5685,143.6684,143.523,143.5412,20992.0
2018-11-26 14:15:00,157.89,158.0,157.88,158.0,13759.0,143.5321,143.6321,143.523,143.6321,13759.0
2018-11-26 14:20:00,157.98,157.99,157.92,157.94,8155.0,143.6139,143.623,143.5594,143.5775,8155.0
2018-11-26 14:25:00,157.94,158.0,157.92,157.95,16535.0,143.5775,143.6321,143.5594,143.5866,16535.0
2018-11-26 14:30:00,157.95,158.31,157.94,158.26,46198.0,143.5866,143.9139,143.5775,143.8684,46198.0
2018-11-26 14:35:00,158.29,158.43,158.29,158.34,8112.0,143.8957,144.023,143.8957,143.9412,8112.0
2018-11-26 14:40:00,158.34,158.34,158.06,158.07,15286.0,143.9412,143.9412,143.6866,143.6957,15286.0
2018-11-26 14:45:00,158.07,158.09,157.87,157.94,13949.0,143.6957,143.7139,143.5139,143.5775,13949.0
2018-11-26 14:50:00,157.96,158.01,157.9,158.01,15339.0,143.5957,143.6412,143.5412,143.6412,15339.0
2018-11-26 14:55:00,158.01,158.25,157.93,158.22,31453.0,143.6412,143.8594,143.5685,143.8321,31453.0
2018-11-26 15:00:00,158.25,158.31,158.1,158.28,49549.0,143.8594,143.9139,143.723,143.8866,49549.0
2018-11-26 15:05:00,158.26,158.26,158.11,158.15,21396.0,143.8684,143.8684,143.7321,143.7684,21396.0
2018-11-26 15:10:00,158.12,158.23,158.0,158.23,12015.0,143.7412,143.8412,143.6321,143.8412,12015.0
2018-11-26 15:15:00,158.2,158.36,158.13,158.17,12678.0,143.8139,143.9593,143.7503,143.7866,12678.0
2018-11-26 15:20:00,158.18,158.25,158.11,158.14,13314.0,143.7957,143.8594,143.7321,143.7594,13314.0
2018-11-26 15:25:00,158.14,158.26,158.14,158.21,15911.0,143.7594,143.8684,143.7594,143.823,15911.0
2018-11-26 15:30:00,158.21,158.6,158.2,158.58,27040.0,143.823,144.1775,143.8139,144.1593,27040.0
2018-11-26 15:35:00,158.58,158.7,158.44,158.57,25852.0,144.1593,144.2684,144.0321,144.1503,25852.0
2018-11-26 15:40:00,158.57,158.63,158.43,158.47,58178.0,144.1503,144.2048,144.023,144.0593,58178.0
2018-11-26 15:45:00,158.47,158.58,158.4,158.45,32761.0,144.0593,144.1593,143.9957,144.0412,32761.0
2018-11-26 15:50:00,158.46,158.53,158.37,158.37,29697.0,144.0503,144.1139,143.9684,143.9684,29697.0
2018-11-26 15:55:00,158.38,158.51,158.35,158.4,73348.0,143.9775,144.0957,143.9503,143.9957,73348.0
2018-11-27 09:30:00,158.04,158.37,157.5,158.34,34771.0,143.6684,143.9684,143.1776,143.9412,34771.0
2018-11-27 09:35:00,158.34,158.76,158.13,158.13,20644.0,143.9412,144.323,143.7503,143.7503,20644.0
2018-11-27 09:40:00,158.13,158.13,157.66,158.0,17404.0,143.7503,143.7503,143.323,143.6321,17404.0
2018-11-27 09:45:00,158.02,158.16,157.79,157.99,32125.0,143.6503,143.7775,143.4412,143.623,32125.0
2018-11-27 09:50:00,158.03,158.04,157.71,158.02,22339.0,143.6594,143.6684,143.3685,143.6503,22339.0
2018-11-27 09:55:00,158.12,158.47,157.97,158.44,20817.0,143.7412,144.0593,143.6048,144.0321,20817.0
2018-11-27 10:00:00,158.4,158.54,158.0,158.01,25612.0,143.9957,144.123,143.6321,143.6412,25612.0
2018-11-27 10:05:00,158.02,158.56,157.96,158.5,17369.0,143.6503,144.1412,143.5957,144.0866,17369.0
2018-11-27 10:10:00,158.49,158.78,158.48,158.63,20493.0,144.0775,144.3412,144.0684,144.2048,20493.0
2018-11-27 10:15:00,158.6,158.67,158.22,158.32,31171.0,144.1775,144.2412,143.8321,143.923,31171.0
2018-11-27 10:20:00,158.31,158.47,158.25,158.39,15713.0,143.9139,144.0593,143.8594,143.9866,15713.0
2018-11-27 10:25:00,158.38,158.44,158.1,158.13,13364.0,143.9775,144.0321,143.723,143.7503,13364.0
2018-11-27 10:30:00,158.11,158.15,157.97,158.01,29485.0,143.7321,143.7684,143.6048,143.6412,29485.0
2018-11-27 10:35:00,158.05,158.11,157.94,157.99,17697.0,143.6775,143.7321,143.5775,143.623,17697.0
2018-11-27 10:40:00,158.0,158.04,157.83,158.04,28787.0,143.6321,143.6684,143.4775,143.6684,28787.0
2018-11-27 10:45:00,158.04,158.15,157.96,158.0,16307.0,143.6684,143.7684,143.5957,143.6321,16307.0
2018-11-27 10:50:00,158.01,158.23,158.01,158.18,16180.0,143.6412,143.8412,143.6412,143.7957,16180.0
2018-11-27 10:55:00,158.18,158.37,158.17,158.2,20248.0,143.7957,143.9684,143.7866,143.8139,20248.0
2018-11-27 11:00:00,158.19,158.4,158.03,158.39,16645.0,143.8048,143.9957,143.6594,143.9866,16645.0
2018-11-27 11:05:00,158.34,158.36,158.15,158.22,17808.0,143.9412,143.9593,143.7684,143.8321,17808.0
2018-11-27 11:10:00,158.2,158.28,158.02,158.1,17817.0,143.8139,143.8866,143.6503,143.723,17817.0
2018-11-27 11:15:00,158.09,158.2,158.06,158.2,9553.0,143.7139,143.8139,143.6866,143.8139,9553.0
2018-11-27 11:20:00,158.2,158.33,157.88,157.92,18359.0,143.8139,143.9321,143.523,143.5594,18359.0
2018-11-27 11:25:00,157.93,158.14,157.93,158.09,10193.0,143.5685,143.7594,143.5685,143.7139,10193.0
2018-11-27 11:30:00,158.12,158.32,158.09,158.22,7481.0,143.7412,143.923,143.7139,143.8321,7481.0
2018-11-27 11:35:00,158.24,158.24,158.0,158.03,15456.0,143.8503,143.8503,143.6321,143.6594,15456.0
2018-11-27 11:40:00,158.03,158.1,157.87,157.95,9352.0,143.6594,143.723,143.5139,143.5866,9352.0
2018-11-27 11:45:00,157.93,158.0,157.78,157.98,9337.0,143.5685,143.6321,143.4321,143.6139,9337.0
2018-11-27 11:50:00,157.98,158.32,157.98,158.3,5944.0,143.6139,143.923,143.6139,143.9048,5944.0
2018-11-27 11:55:00,158.32,158.41,158.3,158.37,6909.0,143.923,144.0048,143.9048,143.9684,6909.0
2018-11-27 12:00:00,158.42,158.47,158.2,158.23,6196.0,144.0139,144.0593,143.8139,143.8412,6196.0
2018-11-27 12:05:00,158.2,158.43,158.2,158.37,8929.0,143.8139,144.023,143.8139,143.9684,8929.0
2018-11-27 12:10:00,158.38,158.38,158.24,158.32,10984.0,143.9775,143.9775,143.8503,143.923,10984.0
2018-11-27 12:15:00,158.29,158.36,158.13,158.32,11561.0,143.8957,143.9593,143.7503,143.923,11561.0
2018-11-27 12:20:00,158.35,158.45,158.22,158.25,7867.0,143.9503,144.0412,143.8321,143.8594,7867.0
2018-11-27 12:25:00,158.23,158.28,157.93,157.96,9401.0,143.8412,143.8866,143.5685,143.5957,9401.0
2018-11-27 12:30:00,157.95,158.04,157.93,158.03,7946.0,143.5866,143.6684,143.5685,143.6594,7946.0
2018-11-27 12:35:00,158.01,158.14,157.95,158.11,11494.0,143.6412,143.7594,143.5866,143.7321,11494.0
2018-11-27 12:40:00,158.15,158.17,158.08,158.09,9013.0,143.7684,143.7866,143.7048,143.7139,9013.0
2018-11-27 12:45:00,158.09,158.12,157.98,158.04,6686.0,143.7139,143.7412,143.6139,143.6684,6686.0
2018-11-27 12:50:00,158.02,158.03,157.87,158.0,12276.0,143.6503,143.6594,143.5139,143.6321,12276.0
2018-11-27 12:55:00,158.04,158.1,157.92,157.95,10337.0,143.6684,143.723,143.5594,143.5866,10337.0
2018-11-27 13:00:00,157.97,158.08,157.78,157.81,10259.0,143.6048,143.7048,143.4321,143.4594,10259.0
2018-11-27 13:05:00,157.83,158.0,157.83,157.87,10908.0,143.4775,143.6321,143.4775,143.5139,10908.0
2018-11-27 13:10:00,157.9,157.95,157.73,157.95,14331.0,143.5412,143.5866,143.3866,143.5866,14331.0
2018-11-27 13:15:00,157.93,158.15,157.66,157.9,23339.0,143.5685,143.7684,143.323,143.5412,23339.0
2018-11-27 13:20:00,157.92,158.02,157.88,157.98,6379.0,143.5594,143.6503,143.523,143.6139,6379.0
2018-11-27 13:25:00,157.99,158.1,157.96,158.07,10344.0,143.623,143.723,143.5957,143.6957,10344.0
2018-11-27 13:30:00,158.09,158.15,157.99,158.03,9128.0,143.7139,143.7684,143.623,143.6594,9128.0
2018-11-27 13:35:00,158.05,158.3,158.05,158.19,10720.0,143.6775,143.9048,143.6775,143.8048,10720.0
2018-11-27 13:40:00,158.16,158.17,158.0,158.08,8770.0,143.7775,143.7866,143.6321,143.7048,8770.0
2018-11-27 13:45:00,158.09,158.21,158.09,158.13,7882.0,143.7139,143.823,143.7139,143.7503,7882.0
2018-11-27 13:50:00,158.13,158.23,158.12,158.13,8562.0,143.7503,143.8412,143.7412,143.7503,8562.0
2018-11-27 13:55:00,158.14,158.5,158.07,158.43,10624.0,143.7594,144.0866,143.6957,144.023,10624.0
2018-11-27 14:00:00,158.43,158.44,158.37,158.41,6575.0,144.023,144.0321,143.9684,144.0048,6575.0
2018-11-27 14:05:00,158.44,158.63,158.4,158.54,10957.0,144.0321,144.2048,143.9957,144.123,10957.0
2018-11-27 14:10:00,158.49,158.69,158.43,158.66,8952.0,144.0775,144.2593,144.023,144.2321,8952.0
2018-11-27 14:15:00,158.68,158.68,158.55,158.59,7133.0,144.2502,144.2502,144.1321,144.1684,7133.0
2018-11-27 14:20:00,158.62,158.62,158.49,158.61,11886.0,144.1957,144.1957,144.0775,144.1866,11886.0
2018-11-27 14:25:00,158.59,158.73,158.5,158.69,8964.0,144.1684,144.2957,144.0866,144.2593,8964.0
2018-11-27 14:30:00,158.7,158.8,158.68,158.76,10151.0,144.2684,144.3593,144.2502,144.323,10151.0
2018-11-27 14:35:00,158.76,158.87,158.58,158.59,11582.0,144.323,144.423,144.1593,144.1684,11582.0
2018-11-27 14:40:00,158.61,158.66,158.48,158.54,12363.0,144.1866,144.2321,144.0684,144.123,12363.0
2018-11-27 14:45:00,158.63,158.8,158.62,158.79,7713.0,144.2048,144.3593,144.1957,144.3502,7713.0
2018-11-27 14:50:00,158.81,158.93,158.74,158.88,16317.0,144.3684,144.4775,144.3048,144.4321,16317.0
2018-11-27 14:55:00,158.88,158.88,158.59,158.6,12348.0,144.4321,144.4321,144.1684,144.1775,12348.0
2018-11-27 15:00:00,158.59,158.75,158.55,158.75,15617.0,144.1684,144.3139,144.1321,144.3139,15617.0
2018-11-27 15:05:00,158.78,158.79,158.66,158.7,12472.0,144.3412,144.3502,144.2321,144.2684,12472.0
2018-11-27 15:10:00,158.74,158.78,158.63,158.75,12867.0,144.3048,144.3412,144.2048,144.3139,12867.0
2018-11-27 15:15:00,158.76,158.77,158.65,158.69,15337.0,144.323,144.3321,144.223,144.2593,15337.0
2018-11-27 15:20:00,158.67,158.78,158.63,158.71,17421.0,144.2412,144.3412,144.2048,144.2775,17421.0
2018-11-27 15:25:00,158.73,158.96,158.73,158.92,16256.0,144.2957,144.5048,144.2957,144.4684,16256.0
2018-11-27 15:30:00,158.93,158.97,158.77,158.88,17834.0,144.4775,144.5139,144.3321,144.4321,17834.0
2018-11-27 15:35:00,158.87,159.03,158.85,158.99,30646.0,144.423,144.5684,144.4048,144.5321,30646.0
2018-11-27 15:40:00,158.98,159.19,158.98,159.19,18224.0,144.523,144.7139,144.523,144.7139,18224.0
2018-11-27 15:45:00,159.21,159.31,159.07,159.24,40204.0,144.7321,144.823,144.6048,144.7593,40204.0
2018-11-27 15:50:00,159.25,159.26,159.05,159.06,41060.0,144.7684,144.7775,144.5866,144.5957,41060.0
2018-11-27 15:55:00,159.05,159.38,159.05,159.17,114711.0,144.5866,144.8866,144.5866,144.6957,114711.0
2018-11-28 09:30:00,160.01,160.01,159.28,159.55,56002.0,145.4593,145.4593,144.7957,145.0411,56002.0
2018-11-28 09:35:00,159.5,160.38,159.49,160.17,13839.0,144.9957,145.7957,144.9866,145.6048,13839.0
2018-11-28 09:40:00,160.21,160.32,159.98,160.3,93782.0,145.6411,145.7411,145.432,145.7229,93782.0
2018-11-28 09:45:00,160.23,160.26,159.77,160.06,20404.0,145.6593,145.6866,145.2411,145.5048,20404.0
2018-11-28 09:50:00,160.0,160.3,159.76,159.76,30084.0,145.4502,145.7229,145.232,145.232,30084.0
2018-11-28 09:55:00,159.76,159.98,159.7,159.89,16312.0,145.232,145.432,145.1775,145.3502,16312.0
2018-11-28 10:00:00,159.94,160.11,159.9,159.93,39930.0,145.3957,145.5502,145.3593,145.3866,39930.0
2018-11-28 10:05:00,159.92,159.98,159.66,159.7,21779.0,145.3775,145.432,145.1411,145.1775,21779.0
2018-11-28 10:10:00,159.69,159.82,159.62,159.76,13125.0,145.1684,145.2866,145.1048,145.232,13125.0
2018-11-28 10:15:00,159.76,159.82,159.52,159.61,22376.0,145.232,145.2866,145.0139,145.0957,22376.0
2018-11-28 10:20:00,159.64,159.97,159.63,159.97,17844.0,145.1229,145.4229,145.1139,145.4229,17844.0
2018-11-28 10:25:00,160.05,160.07,159.85,159.88,6601.0,145.4957,145.5138,145.3139,145.3411,6601.0
2018-11-28 10:30:00,159.88,159.92,159.74,159.82,38119.0,145.3411,145.3775,145.2139,145.2866,38119.0
2018-11-28 10:35:00,159.8,159.85,159.61,159.61,20729.0,145.2684,145.3139,145.0957,145.0957,20729.0
2018-11-28 10:40:00,159.62,159.78,159.62,159.63,13852.0,145.1048,145.2502,145.1048,145.1139,13852.0
2018-11-28 10:45:00,159.63,159.74,159.55,159.72,7000.0,145.1139,145.2139,145.0411,145.1957,7000.0
2018-11-28 10:50:00,159.7,159.83,159.61,159.8,4896.0,145.1775,145.2957,145.0957,145.2684,4896.0
2018-11-28 10:55:00,159.84,159.96,159.84,159.96,8659.0,145.3048,145.4138,145.3048,145.4138,8659.0
2018-11-28 11:00:00,159.95,160.03,159.85,159.88,25431.0,145.4048,145.4775,145.3139,145.3411,25431.0
2018-11-28 11:05:00,159.9,160.14,159.79,160.05,11839.0,145.3593,145.5775,145.2593,145.4957,11839.0
2018-11-28 11:10:00,160.04,160.13,159.88,159.88,12019.0,145.4866,145.5684,145.3411,145.3411,12019.0
2018-11-28 11:15:00,159.91,159.94,159.65,159.68,15207.0,145.3684,145.3957,145.132,145.1593,15207.0
2018-11-28 11:20:00,159.69,159.7,159.54,159.55,17840.0,145.1684,145.1775,145.032,145.0411,17840.0
2018-11-28 11:25:00,159.52,159.54,159.41,159.45,7547.0,145.0139,145.032,144.9139,144.9502,7547.0
2018-11-28 11:30:00,159.43,159.57,159.42,159.49,14841.0,144.932,145.0593,144.923,144.9866,14841.0
2018-11-28 11:35:00,159.48,159.53,159.39,159.43,12021.0,144.9775,145.023,144.8957,144.932,12021.0
2018-11-28 11:40:00,159.42,159.55,159.34,159.53,9718.0,144.923,145.0411,144.8502,145.023,9718.0
2018-11-28 11:45:00,159.5,159.52,159.36,159.43,10473.0,144.9957,145.0139,144.8684,144.932,10473.0
2018-11-28 11:50:00,159.49,159.64,159.43,159.55,13684.0,144.9866,145.1229,144.932,145.0411,13684.0
2018-11-28 11:55:00,159.56,159.71,159.43,159.69,18157.0,145.0502,145.1866,144.932,145.1684,18157.0
2018-11-28 12:00:00,159.71,160.53,159.65,160.46,71001.0,145.1866,145.932,145.132,145.8684,71001.0
2018-11-28 12:05:00,160.5,160.86,160.5,160.86,38458.0,145.9047,146.232,145.9047,146.232,38458.0
2018-11-28 12:10:00,160.85,160.91,160.59,160.85,41778.0,146.2229,146.2775,145.9866,146.2229,41778.0
2018-11-28 12:15:00,160.83,160.89,160.54,160.71,34404.0,146.2047,146.2593,145.9411,146.0956,34404.0
2018-11-28 12:20:00,160.68,160.9,160.66,160.75,29644.0,146.0684,146.2684,146.0502,146.132,29644.0
2018-11-28 12:25:00,160.78,161.06,160.7,161.02,14414.0,146.1593,146.4138,146.0866,146.3775,14414.0
2018-11-28 12:30:00,161.07,161.09,160.88,160.92,27231.0,146.4229,146.4411,146.2502,146.2866,27231.0
2018-11-28 12:35:00,160.9,160.95,160.71,160.89,21032.0,146.2684,146.3138,146.0956,146.2593,21032.0
2018-11-28 12:40:00,160.89,160.9,160.77,160.81,23332.0,146.2593,146.2684,146.1502,146.1866,23332.0
2018-11-28 12:45:00,160.81,161.18,160.81,161.01,17540.0,146.1866,146.5229,146.1866,146.3684,17540.0
2018-11-28 12:50:00,160.99,161.18,160.99,161.14,16282.0,146.3502,146.5229,146.3502,146.4865,16282.0
2018-11-28 12:55:00,161.2,161.23,160.83,160.88,30633.0,146.5411,146.5684,146.2047,146.2502,30633.0
2018-11-28 13:00:00,160.91,160.96,160.43,160.5,35431.0,146.2775,146.3229,145.8411,145.9047,35431.0
2018-11-28 13:05:00,160.51,160.7,160.51,160.56,11249.0,145.9138,146.0866,145.9138,145.9593,11249.0
2018-11-28 13:10:00,160.56,160.77,160.49,160.77,16412.0,145.9593,146.1502,145.8957,146.1502,16412.0
2018-11-28 13:15:00,160.74,160.77,160.53,160.75,59969.0,146.1229,146.1502,145.932,146.132,59969.0
2018-11-28 13:20:00,160.74,160.75,160.48,160.54,44528.0,146.1229,146.132,145.8866,145.9411,44528.0
2018-11-28 13:25:00,160.57,161.14,160.57,161.14,12722.0,145.9684,146.4865,145.9684,146.4865,12722.0
2018-11-28 13:30:00,161.15,161.27,161.13,161.23,11564.0,146.4956,146.6047,146.4775,146.5684,11564.0
2018-11-28 13:35:00,161.25,161.54,161.24,161.51,16463.0,146.5865,146.8502,146.5775,146.8229,16463.0
2018-11-28 13:40:00,161.45,161.7,161.43,161.51,39912.0,146.7684,146.9956,146.7502,146.8229,39912.0
2018-11-28 13:45:00,161.5,161.67,161.47,161.47,35181.0,146.8138,146.9683,146.7865,146.7865,35181.0
2018-11-28 13:50:00,161.5,161.56,161.38,161.5,13941.0,146.8138,146.8684,146.7047,146.8138,13941.0
2018-11-28 13:55:00,161.52,161.81,161.51,161.81,12295.0,146.832,147.0956,146.8229,147.0956,12295.0
2018-11-28 14:00:00,161.81,161.91,161.68,161.89,8119.0,147.0956,147.1865,146.9774,147.1683,8119.0
2018-11-28 14:05:00,161.89,161.96,161.74,161.78,25708.0,147.1683,147.232,147.032,147.0683,25708.0
2018-11-28 14:10:00,161.79,161.98,161.78,161.98,5772.0,147.0774,147.2502,147.0683,147.2502,5772.0
2018-11-28 14:15:00,161.96,161.97,161.56,161.6,44076.0,147.232,147.2411,146.8684,146.9047,44076.0
2018-11-28 14:20:00,161.59,161.62,161.43,161.58,16070.0,146.8956,146.9229,146.7502,146.8865,16070.0
2018-11-28 14:25:00,161.58,161.7,161.53,161.53,20196.0,146.8865,146.9956,146.8411,146.8411,20196.0
2018-11-28 14:30:00,161.56,161.61,161.47,161.56,20806.0,146.8684,146.9138,146.7865,146.8684,20806.0
2018-11-28 14:35:00,161.55,161.83,161.51,161.75,47084.0,146.8593,147.1138,146.8229,147.0411,47084.0
2018-11-28 14:40:00,161.77,161.94,161.77,161.84,9639.0,147.0593,147.2138,147.0593,147.1229,9639.0
2018-11-28 14:45:00,161.84,162.0,161.79,161.81,11853.0,147.1229,147.2683,147.0774,147.0956,11853.0
2018-11-28 14:50:00,161.86,161.87,161.67,161.74,9561.0,147.1411,147.1502,146.9683,147.032,9561.0
2018-11-28 14:55:00,161.69,161.74,161.54,161.58,8273.0,146.9865,147.032,146.8502,146.8865,8273.0
2018-11-28 15:00:00,161.6,161.6,161.33,161.38,15358.0,146.9047,146.9047,146.6593,146.7047,15358.0
2018-11-28 15:05:00,161.43,161.48,161.37,161.39,16951.0,146.7502,146.7956,146.6956,146.7138,16951.0
2018-11-28 15:10:00,161.38,161.52,161.35,161.51,21489.0,146.7047,146.832,146.6774,146.8229,21489.0
2018-11-28 15:15:00,161.49,161.49,161.36,161.38,18078.0,146.8047,146.8047,146.6865,146.7047,18078.0
2018-11-28 15:20:00,161.38,161.59,161.36,161.55,27645.0,146.7047,146.8956,146.6865,146.8593,27645.0
2018-11-28 15:25:00,161.53,161.63,161.42,161.59,18672.0,146.8411,146.932,146.7411,146.8956,18672.0
2018-11-28 15:30:00,161.56,161.78,161.44,161.77,28295.0,146.8684,147.0683,146.7593,147.0593,28295.0
2018-11-28 15:35:00,161.77,162.0,161.75,161.96,33696.0,147.0593,147.2683,147.0411,147.232,33696.0
2018-11-28 15:40:00,161.99,162.02,161.84,161.84,36993.0,147.2592,147.2865,147.1229,147.1229,36993.0
2018-11-28 15:45:00,161.87,162.34,161.85,162.34,43499.0,147.1502,147.5774,147.132,147.5774,43499.0
2018-11-28 15:50:00,162.29,162.36,162.16,162.18,59491.0,147.532,147.5956,147.4138,147.432,59491.0
2018-11-28 15:55:00,162.17,162.29,162.14,162.22,103561.0,147.4229,147.532,147.3956,147.4683,103561.0
2018-11-29 09:30:00,162.21,162.21,161.35,161.67,62194.0,147.4592,147.4592,146.6774,146.9683,62194.0
2018-11-29 09:35:00,161.73,161.88,161.45,161.52,32448.0,147.0229,147.1593,146.7684,146.832,32448.0
2018-11-29 09:40:00,161.52,162.15,161.39,162.13,51178.0,146.832,147.4047,146.7138,147.3865,51178.0
2018-11-29 09:45:00,162.13,162.46,161.89,162.09,108954.0,147.3865,147.6865,147.1683,147.3502,108954.0
2018-11-29 09:50:00,162.05,162.33,161.99,162.21,43359.0,147.3138,147.5683,147.2592,147.4592,43359.0
2018-11-29 09:55:00,162.2,162.28,162.09,162.28,28666.0,147.4502,147.5229,147.3502,147.5229,28666.0
2018-11-29 10:00:00,162.25,162.34,161.84,161.88,60873.0,147.4956,147.5774,147.1229,147.1593,60873.0
2018-11-29 10:05:00,161.86,162.02,161.79,161.98,23580.0,147.1411,147.2865,147.0774,147.2502,23580.0
2018-11-29 10:10:00,161.98,161.98,161.74,161.91,33415.0,147.2502,147.2502,147.032,147.1865,33415.0
2018-11-29 10:15:00,161.88,162.0,161.68,161.79,17457.0,147.1593,147.2683,146.9774,147.0774,17457.0
2018-11-29 10:20:00,161.78,161.84,161.58,161.59,32917.0,147.0683,147.1229,146.8865,146.8956,32917.0
2018-11-29 10:25:00,161.62,161.65,161.47,161.55,8319.0,146.9229,146.9502,146.7865,146.8593,8319.0
2018-11-29 10:30:00,161.55,162.06,161.55,161.74,21993.0,146.8593,147.3229,146.8593,147.032,21993.0
2018-11-29 10:35:00,161.74,161.88,161.61,161.61,22308.0,147.032,147.1593,146.9138,146.9138,22308.0
2018-11-29 10:40:00,161.55,161.55,161.08,161.24,45499.0,146.8593,146.8593,146.432,146.5775,45499.0
2018-11-29 10:45:00,161.26,161.44,161.02,161.08,26934.0,146.5956,146.7593,146.3775,146.432,26934.0
2018-11-29 10:50:00,161.02,161.04,160.81,160.99,11655.0,146.3775,146.3956,146.1866,146.3502,11655.0
2018-11-29 10:55:00,160.95,161.33,160.88,161.33,7176.0,146.3138,146.6593,146.2502,146.6593,7176.0
2018-11-29 11:00:00,161.31,161.35,161.18,161.2,19525.0,146.6411,146.6774,146.5229,146.5411,19525.0
2018-11-29 11:05:00,161.25,161.33,161.08,161.11,12094.0,146.5865,146.6593,146.432,146.4593,12094.0
2018-11-29 11:10:00,161.09,161.19,161.01,161.09,26154.0,146.4411,146.532,146.3684,146.4411,26154.0
2018-11-29 11:15:00,161.09,161.1,160.87,160.93,28014.0,146.4411,146.4502,146.2411,146.2956,28014.0
2018-11-29 11:20:00,160.94,161.32,160.9,161.14,21537.0,146.3047,146.6502,146.2684,146.4865,21537.0
2018-11-29 11:25:00,161.11,161.34,160.98,161.34,9284.0,146.4593,146.6684,146.3411,146.6684,9284.0
2018-11-29 11:30:00,161.34,161.36,161.16,161.21,22045.0,146.6684,146.6865,146.5047,146.5502,22045.0
2018-11-29 11:35:00,161.18,161.32,161.17,161.29,11212.0,146.5229,146.6502,146.5138,146.6229,11212.0
2018-11-29 11:40:00,161.28,161.29,161.14,161.16,14678.0,146.6138,146.6229,146.4865,146.5047,14678.0
2018-11-29 11:45:00,161.13,161.16,160.99,161.12,16048.0,146.4775,146.5047,146.3502,146.4684,16048.0
2018-11-29 11:50:00,161.13,161.59,161.13,161.59,12064.0,146.4775,146.8956,146.4775,146.8956,12064.0
2018-11-29 11:55:00,161.66,161.66,161.51,161.52,13076.0,146.9593,146.9593,146.8229,146.832,13076.0
2018-11-29 12:00:00,161.51,161.54,161.32,161.39,15289.0,146.8229,146.8502,146.6502,146.7138,15289.0
2018-11-29 12:05:00,161.36,161.37,161.16,161.18,9661.0,146.6865,146.6956,146.5047,146.5229,9661.0
2018-11-29 12:10:00,161.17,161.25,161.04,161.16,17553.0,146.5138,146.5865,146.3956,146.5047,17553.0
2018-11-29 12:15:00,161.15,161.37,161.15,161.37,9029.0,146.4956,146.6956,146.4956,146.6956,9029.0
2018-11-29 12:20:00,161.34,161.46,161.29,161.45,6854.0,146.6684,146.7774,146.6229,146.7684,6854.0
2018-11-29 12:25:00,161.46,161.51,161.36,161.38,7427.0,146.7774,146.8229,146.6865,146.7047,7427.0
2018-11-29 12:30:00,161.38,161.43,161.29,161.29,17866.0,146.7047,146.7502,146.6229,146.6229,17866.0
2018-11-29 12:35:00,161.28,161.4,161.06,161.18,34370.0,146.6138,146.7229,146.4138,146.5229,34370.0
2018-11-29 12:40:00,161.18,161.38,161.1,161.12,20924.0,146.5229,146.7047,146.4502,146.4684,20924.0
2018-11-29 12:45:00,161.12,161.2,161.06,161.18,14251.0,146.4684,146.5411,146.4138,146.5229,14251.0
2018-11-29 12:50:00,161.18,161.33,161.18,161.28,11513.0,146.5229,146.6593,146.5229,146.6138,11513.0
2018-11-29 12:55:00,161.3,161.51,161.28,161.45,7919.0,146.632,146.8229,146.6138,146.7684,7919.0
2018-11-29 13:00:00,161.47,161.55,161.44,161.53,6721.0,146.7865,146.8593,146.7593,146.8411,6721.0
2018-11-29 13:05:00,161.52,161.56,161.38,161.39,16612.0,146.832,146.8684,146.7047,146.7138,16612.0
2018-11-29 13:10:00,161.36,161.4,161.31,161.39,15106.0,146.6865,146.7229,146.6411,146.7138,15106.0
2018-11-29 13:15:00,161.38,161.42,161.29,161.3,12154.0,146.7047,146.7411,146.6229,146.632,12154.0
2018-11-29 13:20:00,161.3,161.31,161.21,161.25,6872.0,146.632,146.6411,146.5502,146.5865,6872.0
2018-11-29 13:25:00,161.24,161.33,161.23,161.3,9733.0,146.5775,146.6593,146.5684,146.632,9733.0
2018-11-29 13:30:00,161.3,161.36,161.2,161.27,11246.0,146.632,146.6865,146.5411,146.6047,11246.0
2018-11-29 13:35:00,161.22,161.22,161.07,161.08,12158.0,146.5593,146.5593,146.4229,146.432,12158.0
2018-11-29 13:40:00,161.06,161.19,161.04,161.12,11020.0,146.4138,146.532,146.3956,146.4684,11020.0
2018-11-29 13:45:00,161.12,161.3,161.02,161.25,13279.0,146.4684,146.632,146.3775,146.5865,13279.0
2018-11-29 13:50:00,161.25,161.28,161.16,161.18,7953.0,146.5865,146.6138,146.5047,146.5229,7953.0
2018-11-29 13:55:00,161.17,161.21,161.09,161.15,9834.0,146.5138,146.5502,146.4411,146.4956,9834.0
2018-11-29 14:00:00,161.12,161.46,161.04,161.42,12870.0,146.4684,146.7774,146.3956,146.7411,12870.0
2018-11-29 14:05:00,161.4,161.43,161.29,161.36,5748.0,146.7229,146.7502,146.6229,146.6865,5748.0
2018-11-29 14:10:00,161.38,161.78,161.37,161.75,11243.0,146.7047,147.0683,146.6956,147.0411,11243.0
2018-11-29 14:15:00,161.76,161.85,161.62,161.82,14411.0,147.0502,147.132,146.9229,147.1047,14411.0
2018-11-29 14:20:00,161.83,162.03,161.77,161.95,8788.0,147.1138,147.2956,147.0593,147.2229,8788.0
2018-11-29 14:25:00,161.98,161.99,161.89,161.93,11373.0,147.2502,147.2592,147.1683,147.2047,11373.0
2018-11-29 14:30:00,161.9,162.06,161.88,161.98,12489.0,147.1774,147.3229,147.1593,147.2502,12489.0
2018-11-29 14:35:00,161.98,162.05,161.73,161.75,14007.0,147.2502,147.3138,147.0229,147.0411,14007.0
2018-11-29 14:40:00,161.74,161.82,161.69,161.82,15024.0,147.032,147.1047,146.9865,147.1047,15024.0
2018-11-29 14:45:00,161.79,161.83,161.73,161.83,9447.0,147.0774,147.1138,147.0229,147.1138,9447.0
2018-11-29 14:50:00,161.83,162.06,161.81,161.96,12808.0,147.1138,147.3229,147.0956,147.232,12808.0
2018-11-29 14:55:00,161.95,162.22,161.95,162.19,18103.0,147.2229,147.4683,147.2229,147.4411,18103.0
2018-11-29 15:00:00,162.19,162.21,162.12,162.12,12524.0,147.4411,147.4592,147.3774,147.3774,12524.0
2018-11-29 15:05:00,162.13,162.15,162.06,162.09,11740.0,147.3865,147.4047,147.3229,147.3502,11740.0
2018-11-29 15:10:00,162.07,162.1,161.89,161.99,24354.0,147.332,147.3592,147.1683,147.2592,24354.0
2018-11-29 15:15:00,161.99,161.99,161.72,161.72,18184.0,147.2592,147.2592,147.0138,147.0138,18184.0
2018-11-29 15:20:00,161.74,161.84,161.62,161.63,17963.0,147.032,147.1229,146.9229,146.932,17963.0
2018-11-29 15:25:00,161.62,161.81,161.57,161.77,18405.0,146.9229,147.0956,146.8774,147.0593,18405.0
2018-11-29 15:30:00,161.76,161.76,161.61,161.7,19287.0,147.0502,147.0502,146.9138,146.9956,19287.0
2018-11-29 15:35:00,161.71,161.81,161.6,161.62,26211.0,147.0047,147.0956,146.9047,146.9229,26211.0
2018-11-29 15:40:00,161.61,161.68,161.55,161.65,34179.0,146.9138,146.9774,146.8593,146.9502,34179.0
2018-11-29 15:45:00,161.65,161.65,161.3,161.34,36864.0,146.9502,146.9502,146.632,146.6684,36864.0
2018-11-29 15:50:00,161.33,161.42,161.26,161.34,37929.0,146.6593,146.7411,146.5956,146.6684,37929.0
2018-11-29 15:55:00,161.33,161.36,161.04,161.11,114735.0,146.6593,146.6865,146.3956,146.4593,114735.0
2018-11-30 09:30:00,161.77,161.9,161.39,161.75,41714.0,147.0593,147.1774,146.7138,147.0411,41714.0
2018-11-30 09:35:00,161.8,162.0,161.04,161.32,47697.0,147.0865,147.2683,146.3956,146.6502,47697.0
2018-11-30 09:40:00,161.22,161.56,160.98,161.56,23211.0,146.5593,146.8684,146.3411,146.8684,23211.0
2018-11-30 09:45:00,161.59,161.96,161.45,161.64,47514.0,146.8956,147.232,146.7684,146.9411,47514.0
2018-11-30 09:50:00,161.64,162.05,161.44,162.05,148036.0,146.9411,147.3138,146.7593,147.3138,148036.0
2018-11-30 09:55:00,162.06,162.36,161.95,162.32,67765.0,147.3229,147.5956,147.2229,147.5592,67765.0
2018-11-30 10:00:00,162.29,162.32,161.92,162.24,70550.0,147.532,147.5592,147.1956,147.4865,70550.0
2018-11-30 10:05:00,162.25,162.34,162.02,162.26,56472.0,147.4956,147.5774,147.2865,147.5047,56472.0
2018-11-30 10:10:00,162.26,162.52,162.18,162.45,63844.0,147.5047,147.7411,147.432,147.6774,63844.0
2018-11-30 10:15:00,162.45,162.49,162.34,162.38,30787.0,147.6774,147.7138,147.5774,147.6138,30787.0
2018-11-30 10:20:00,162.36,162.57,162.1,162.49,72718.0,147.5956,147.7865,147.3592,147.7138,72718.0
2018-11-30 10:25:00,162.49,162.58,162.32,162.32,32374.0,147.7138,147.7956,147.5592,147.5592,32374.0
2018-11-30 10:30:00,162.32,163.08,162.32,162.83,103927.0,147.5592,148.2501,147.5592,148.0229,103927.0
2018-11-30 10:35:00,162.85,163.22,162.62,163.17,46028.0,148.041,148.3774,147.832,148.3319,46028.0
2018-11-30 10:40:00,163.17,163.59,163.11,163.57,33525.0,148.3319,148.7138,148.2774,148.6956,33525.0
2018-11-30 10:45:00,163.53,163.59,163.18,163.43,34198.0,148.6592,148.7138,148.341,148.5683,34198.0
2018-11-30 10:50:00,163.47,163.6,163.34,163.54,26847.0,148.6047,148.7228,148.4865,148.6683,26847.0
2018-11-30 10:55:00,163.54,163.54,163.19,163.3,17266.0,148.6683,148.6683,148.3501,148.4501,17266.0
2018-11-30 11:00:00,163.3,163.59,163.25,163.44,32677.0,148.4501,148.7138,148.4047,148.5774,32677.0
2018-11-30 11:05:00,163.43,163.49,163.33,163.47,14653.0,148.5683,148.6228,148.4774,148.6047,14653.0
2018-11-30 11:10:00,163.46,163.52,163.31,163.36,15389.0,148.5956,148.6501,148.4592,148.5047,15389.0
2018-11-30 11:15:00,163.38,163.42,163.24,163.24,19620.0,148.5228,148.5592,148.3956,148.3956,19620.0
2018-11-30 11:20:00,163.26,163.26,163.08,163.18,21897.0,148.4138,148.4138,148.2501,148.341,21897.0
2018-11-30 11:25:00,163.2,163.31,163.04,163.17,18017.0,148.3592,148.4592,148.2138,148.3319,18017.0
2018-11-30 11:30:00,163.12,163.22,163.01,163.17,19105.0,148.2865,148.3774,148.1865,148.3319,19105.0
2018-11-30 11:35:00,163.2,163.21,163.09,163.11,17002.0,148.3592,148.3683,148.2592,148.2774,17002.0
2018-11-30 11:40:00,163.12,163.24,163.12,163.17,33273.0,148.2865,148.3956,148.2865,148.3319,33273.0
2018-11-30 11:45:00,163.17,163.2,162.95,163.18,33254.0,148.3319,148.3592,148.132,148.341,33254.0
2018-11-30 11:50:00,163.2,163.25,162.95,163.2,29698.0,148.3592,148.4047,148.132,148.3592,29698.0
2018-11-30 11:55:00,163.2,163.32,163.0,163.09,42452.0,148.3592,148.4683,148.1774,148.2592,42452.0
2018-11-30 12:00:00,163.12,163.19,163.02,163.07,37579.0,148.2865,148.3501,148.1956,148.241,37579.0
2018-11-30 12:05:00,163.08,163.13,163.0,163.08,42563.0,148.2501,148.2956,148.1774,148.2501,42563.0
2018-11-30 12:10:00,163.08,163.09,162.97,163.07,32101.0,148.2501,148.2592,148.1501,148.241,32101.0
2018-11-30 12:15:00,163.08,163.08,163.0,163.01,11599.0,148.2501,148.2501,148.1774,148.1865,11599.0
2018-11-30 12:20:00,163.01,163.08,162.98,163.05,24061.0,148.1865,148.2501,148.1592,148.2229,24061.0
2018-11-30 12:25:00,163.04,163.07,163.01,163.02,30496.0,148.2138,148.241,148.1865,148.1956,30496.0
2018-11-30 12:30:00,163.02,163.07,162.94,163.04,21345.0,148.1956,148.241,148.1229,148.2138,21345.0
2018-11-30 12:35:00,163.05,163.07,163.01,163.02,34031.0,148.2229,148.241,148.1865,148.1956,34031.0
2018-11-30 12:40:00,163.02,163.14,163.02,163.06,30155.0,148.1956,148.3047,148.1956,148.2319,30155.0
2018-11-30 12:45:00,163.06,163.2,163.04,163.12,47088.0,148.2319,148.3592,148.2138,148.2865,47088.0
2018-11-30 12:50:00,163.12,163.4,163.06,163.36,35019.0,148.2865,148.541,148.2319,148.5047,35019.0
2018-11-30 12:55:00,163.37,163.43,163.28,163.28,12508.0,148.5138,148.5683,148.4319,148.4319,12508.0
2018-11-30 13:00:00,163.29,163.3,163.09,163.24,13942.0,148.441,148.4501,148.2592,148.3956,13942.0
2018-11-30 13:05:00,163.25,163.33,163.19,163.19,13130.0,148.4047,148.4774,148.3501,148.3501,13130.0
2018-11-30 13:10:00,163.17,163.22,163.09,163.17,14354.0,148.3319,148.3774,148.2592,148.3319,14354.0
2018-11-30 13:15:00,163.17,163.18,162.98,163.04,21788.0,148.3319,148.341,148.1592,148.2138,21788.0
2018-11-30 13:20:00,163.03,163.26,162.95,163.26,11778.0,148.2047,148.4138,148.132,148.4138,11778.0
2018-11-30 13:25:00,163.27,163.61,163.27,163.6,16883.0,148.4229,148.7319,148.4229,148.7228,16883.0
2018-11-30 13:30:00,163.58,163.78,163.47,163.67,26377.0,148.7047,148.8865,148.6047,148.7865,26377.0
2018-11-30 13:35:00,163.69,163.83,163.62,163.8,14588.0,148.8047,148.9319,148.741,148.9047,14588.0
2018-11-30 13:40:00,163.81,163.88,163.76,163.84,14131.0,148.9137,148.9774,148.8683,148.941,14131.0
2018-11-30 13:45:00,163.85,163.95,163.81,163.95,15245.0,148.9501,149.041,148.9137,149.041,15245.0
2018-11-30 13:50:00,163.97,164.24,163.97,164.06,13241.0,149.0592,149.3046,149.0592,149.141,13241.0
2018-11-30 13:55:00,164.05,164.28,164.05,164.26,15699.0,149.1319,149.341,149.1319,149.3228,15699.0
2018-11-30 14:00:00,164.27,164.31,163.96,164.07,16866.0,149.3319,149.3683,149.0501,149.1501,16866.0
2018-11-30 14:05:00,164.05,164.09,163.98,164.02,15164.0,149.1319,149.1683,149.0683,149.1046,15164.0
2018-11-30 14:10:00,163.99,164.07,163.99,164.03,9233.0,149.0774,149.1501,149.0774,149.1137,9233.0
2018-11-30 14:15:00,164.06,164.21,163.88,163.89,21569.0,149.141,149.2774,148.9774,148.9865,21569.0
2018-11-30 14:20:00,163.9,163.94,163.76,163.8,19419.0,148.9956,149.0319,148.8683,148.9047,19419.0
2018-11-30 14:25:00,163.81,164.1,163.74,164.08,17047.0,148.9137,149.1774,148.8501,149.1592,17047.0
2018-11-30 14:30:00,164.08,164.21,164.07,164.11,18795.0,149.1592,149.2774,149.1501,149.1865,18795.0
2018-11-30 14:35:00,164.12,164.19,164.06,164.1,16537.0,149.1956,149.2592,149.141,149.1774,16537.0
2018-11-30 14:40:00,164.11,164.33,164.06,164.29,15005.0,149.1865,149.3865,149.141,149.3501,15005.0
2018-11-30 14:45:00,164.27,164.28,164.18,164.23,14315.0,149.3319,149.341,149.2501,149.2956,14315.0
2018-11-30 14:50:00,164.22,164.25,164.17,164.2,13646.0,149.2865,149.3137,149.241,149.2683,13646.0
2018-11-30 14:55:00,164.21,164.25,164.06,164.17,17185.0,149.2774,149.3137,149.141,149.241,17185.0
2018-11-30 15:00:00,164.18,164.24,164.08,164.17,16935.0,149.2501,149.3046,149.1592,149.241,16935.0
2018-11-30 15:05:00,164.17,164.49,164.1,164.49,28243.0,149.241,149.5319,149.1774,149.5319,28243.0
2018-11-30 15:10:00,164.5,164.5,164.35,164.4,23651.0,149.541,149.541,149.4046,149.4501,23651.0
2018-11-30 15:15:00,164.4,164.46,164.35,164.38,18954.0,149.4501,149.5046,149.4046,149.4319,18954.0
2018-11-30 15:20:00,164.4,164.41,164.32,164.37,18685.0,149.4501,149.4592,149.3774,149.4228,18685.0
2018-11-30 15:25:00,164.38,164.38,164.21,164.21,23759.0,149.4319,149.4319,149.2774,149.2774,23759.0
2018-11-30 15:30:00,164.2,164.29,164.05,164.15,34891.0,149.2683,149.3501,149.1319,149.2228,34891.0
2018-11-30 15:35:00,164.15,164.15,163.89,164.06,31222.0,149.2228,149.2228,148.9865,149.141,31222.0
2018-11-30 15:40:00,164.07,164.14,163.91,163.99,29344.0,149.1501,149.2137,149.0047,149.0774,29344.0
2018-11-30 15:45:00,164.0,164.04,163.83,163.89,70667.0,149.0865,149.1228,148.9319,148.9865,70667.0
2018-11-30 15:50:00,163.89,163.97,163.81,163.87,66554.0,148.9865,149.0592,148.9137,148.9683,66554.0
2018-11-30 15:55:00,163.89,164.54,163.87,164.42,281087.0,148.9865,149.5774,148.9683,149.4683,281087.0
2018-12-03 09:30:00,165.97,166.45,165.65,166.31,85728.0,150.8773,151.3137,150.5864,151.1864,85728.0
2018-12-03 09:35:00,166.24,166.52,165.92,166.03,35402.0,151.1228,151.3773,150.8319,150.9319,35402.0
2018-12-03 09:40:00,166.04,166.25,165.83,166.14,13935.0,150.941,151.1319,150.7501,151.0319,13935.0
2018-12-03 09:45:00,166.13,166.2,165.66,165.77,88176.0,151.0228,151.0864,150.5955,150.6955,88176.0
2018-12-03 09:50:00,165.81,165.85,165.64,165.67,36008.0,150.7319,150.7682,150.5773,150.6046,36008.0
2018-12-03 09:55:00,165.76,165.91,165.62,165.91,51986.0,150.6864,150.8228,150.5592,150.8228,51986.0
2018-12-03 10:00:00,165.95,166.06,165.66,166.03,35178.0,150.8591,150.9591,150.5955,150.9319,35178.0
2018-12-03 10:05:00,166.07,166.48,166.06,166.31,27128.0,150.9682,151.3409,150.9591,151.1864,27128.0
2018-12-03 10:10:00,166.3,166.53,166.02,166.1,39685.0,151.1773,151.3864,150.9228,150.9955,39685.0
2018-12-03 10:15:00,166.13,166.51,166.08,166.47,44511.0,151.0228,151.3682,150.9773,151.3319,44511.0
2018-12-03 10:20:00,166.47,166.69,166.46,166.62,33119.0,151.3319,151.5318,151.3228,151.4682,33119.0
2018-12-03 10:25:00,166.64,166.73,166.38,166.39,18565.0,151.4864,151.5682,151.25,151.2591,18565.0
2018-12-03 10:30:00,166.39,166.5,166.28,166.49,14146.0,151.2591,151.3591,151.1591,151.35,14146.0
2018-12-03 10:35:00,166.49,166.71,166.46,166.58,13354.0,151.35,151.55,151.3228,151.4319,13354.0
2018-12-03 10:40:00,166.5,166.5,166.02,166.06,12616.0,151.3591,151.3591,150.9228,150.9591,12616.0
2018-12-03 10:45:00,166.09,166.2,165.87,165.87,30348.0,150.9864,151.0864,150.7864,150.7864,30348.0
2018-12-03 10:50:00,165.86,165.86,165.15,165.16,42597.0,150.7773,150.7773,150.1319,150.141,42597.0
2018-12-03 10:55:00,165.09,165.2,164.86,165.0,14103.0,150.0773,150.1773,149.8683,149.9955,14103.0
2018-12-03 11:00:00,165.02,165.27,164.76,165.21,21420.0,150.0137,150.241,149.7774,150.1864,21420.0
2018-12-03 11:05:00,165.22,165.36,165.09,165.19,10234.0,150.1955,150.3228,150.0773,150.1683,10234.0
2018-12-03 11:10:00,165.2,165.29,165.12,165.2,9631.0,150.1773,150.2592,150.1046,150.1773,9631.0
2018-12-03 11:15:00,165.22,165.49,165.19,165.49,24148.0,150.1955,150.441,150.1683,150.441,24148.0
2018-12-03 11:20:00,165.46,165.6,165.31,165.31,8891.0,150.4137,150.541,150.2773,150.2773,8891.0
2018-12-03 11:25:00,165.36,165.53,165.17,165.3,17602.0,150.3228,150.4773,150.1501,150.2683,17602.0
2018-12-03 11:30:00,165.35,165.54,165.27,165.33,19430.0,150.3137,150.4864,150.241,150.2955,19430.0
2018-12-03 11:35:00,165.4,165.45,165.23,165.3,9053.0,150.3592,150.4046,150.2046,150.2683,9053.0
2018-12-03 11:40:00,165.29,165.32,164.87,164.97,9538.0,150.2592,150.2864,149.8774,149.9683,9538.0
2018-12-03 11:45:00,164.88,165.03,164.85,164.99,9646.0,149.8864,150.0228,149.8592,149.9864,9646.0
2018-12-03 11:50:00,164.96,164.96,164.85,164.9,10294.0,149.9592,149.9592,149.8592,149.9046,10294.0
2018-12-03 11:55:00,164.88,164.9,164.68,164.83,10248.0,149.8864,149.9046,149.7046,149.841,10248.0
2018-12-03 12:00:00,164.84,164.97,164.84,164.84,16631.0,149.8501,149.9683,149.8501,149.8501,16631.0
2018-12-03 12:05:00,164.87,165.22,164.82,165.18,10139.0,149.8774,150.1955,149.8319,150.1592,10139.0
2018-12-03 12:10:00,165.17,165.21,165.04,165.13,8708.0,150.1501,150.1864,150.0319,150.1137,8708.0
2018-12-03 12:15:00,165.14,165.37,165.12,165.29,6192.0,150.1228,150.3319,150.1046,150.2592,6192.0
2018-12-03 12:20:00,165.24,165.31,165.13,165.24,9219.0,150.2137,150.2773,150.1137,150.2137,9219.0
2018-12-03 12:25:00,165.28,165.56,165.24,165.56,10417.0,150.2501,150.5046,150.2137,150.5046,10417.0
2018-12-03 12:30:00,165.56,166.19,165.56,166.19,17969.0,150.5046,151.0773,150.5046,151.0773,17969.0
2018-12-03 12:35:00,166.17,166.29,166.12,166.14,10651.0,151.0591,151.1682,151.0137,151.0319,10651.0
2018-12-03 12:40:00,166.15,166.15,165.93,165.96,6942.0,151.041,151.041,150.841,150.8682,6942.0
2018-12-03 12:45:00,165.98,166.03,165.89,165.94,11377.0,150.8864,150.9319,150.8046,150.8501,11377.0
2018-12-03 12:50:00,165.92,166.06,165.75,165.75,8854.0,150.8319,150.9591,150.6773,150.6773,8854.0
2018-12-03 12:55:00,165.79,166.2,165.79,166.18,14885.0,150.7137,151.0864,150.7137,151.0682,14885.0
2018-12-03 13:00:00,166.2,166.41,166.13,166.41,36635.0,151.0864,151.2773,151.0228,151.2773,36635.0
2018-12-03 13:05:00,166.42,166.59,166.39,166.55,15346.0,151.2864,151.4409,151.2591,151.4046,15346.0
2018-12-03 13:10:00,166.56,166.87,166.5,166.5,19943.0,151.4137,151.6955,151.3591,151.3591,19943.0
2018-12-03 13:15:00,166.48,166.68,166.48,166.61,8275.0,151.3409,151.5228,151.3409,151.4591,8275.0
2018-12-03 13:20:00,166.68,166.77,166.67,166.76,6527.0,151.5228,151.6046,151.5137,151.5955,6527.0
2018-12-03 13:25:00,166.76,166.76,166.56,166.71,10346.0,151.5955,151.5955,151.4137,151.55,10346.0
2018-12-03 13:30:00,166.69,166.71,166.58,166.62,8464.0,151.5318,151.55,151.4319,151.4682,8464.0
2018-12-03 13:35:00,166.64,166.64,166.28,166.3,10260.0,151.4864,151.4864,151.1591,151.1773,10260.0
2018-12-03 13:40:00,166.26,166.51,166.26,166.5,7125.0,151.141,151.3682,151.141,151.3591,7125.0
2018-12-03 13:45:00,166.54,166.62,166.35,166.38,13042.0,151.3955,151.4682,151.2228,151.25,13042.0
2018-12-03 13:50:00,166.35,166.53,166.35,166.41,7104.0,151.2228,151.3864,151.2228,151.2773,7104.0
2018-12-03 13:55:00,166.43,166.43,166.15,166.37,9529.0,151.2955,151.2955,151.041,151.2409,9529.0
2018-12-03 14:00:00,166.36,166.57,166.34,166.35,13496.0,151.2319,151.4228,151.2137,151.2228,13496.0
2018-12-03 14:05:00,166.35,166.48,165.91,166.11,12750.0,151.2228,151.3409,150.8228,151.0046,12750.0
2018-12-03 14:10:00,166.06,166.3,166.02,166.02,7368.0,150.9591,151.1773,150.9228,150.9228,7368.0
2018-12-03 14:15:00,166.06,166.44,166.04,166.37,8180.0,150.9591,151.3046,150.941,151.2409,8180.0
2018-12-03 14:20:00,166.37,166.59,166.37,166.55,6508.0,151.2409,151.4409,151.2409,151.4046,6508.0
2018-12-03 14:25:00,166.57,166.72,166.52,166.68,8391.0,151.4228,151.5591,151.3773,151.5228,8391.0
2018-12-03 14:30:00,166.7,166.79,166.63,166.69,5722.0,151.5409,151.6228,151.4773,151.5318,5722.0
2018-12-03 14:35:00,166.73,166.86,166.72,166.82,9276.0,151.5682,151.6864,151.5591,151.65,9276.0
2018-12-03 14:40:00,166.87,166.9,166.63,166.68,6825.0,151.6955,151.7228,151.4773,151.5228,6825.0
2018-12-03 14:45:00,166.68,166.8,166.68,166.8,13929.0,151.5228,151.6318,151.5228,151.6318,13929.0
2018-12-03 14:50:00,166.81,166.91,166.53,166.55,14092.0,151.6409,151.7318,151.3864,151.4046,14092.0
2018-12-03 14:55:00,166.51,166.6,166.43,166.59,7176.0,151.3682,151.45,151.2955,151.4409,7176.0
2018-12-03 15:00:00,166.58,166.71,166.45,166.53,13440.0,151.4319,151.55,151.3137,151.3864,13440.0
2018-12-03 15:05:00,166.53,166.79,166.42,166.65,7410.0,151.3864,151.6228,151.2864,151.4955,7410.0
2018-12-03 15:10:00,166.69,166.9,166.69,166.88,11882.0,151.5318,151.7228,151.5318,151.7046,11882.0
2018-12-03 15:15:00,166.91,167.05,166.89,166.92,14666.0,151.7318,151.8591,151.7137,151.7409,14666.0
2018-12-03 15:20:00,166.94,167.05,166.84,166.88,14488.0,151.7591,151.8591,151.6682,151.7046,14488.0
2018-12-03 15:25:00,166.88,166.89,166.66,166.81,11563.0,151.7046,151.7137,151.5046,151.6409,11563.0
2018-12-03 15:30:00,166.82,166.98,166.69,166.98,15427.0,151.65,151.7955,151.5318,151.7955,15427.0
2018-12-03 15:35:00,166.99,167.07,166.92,166.96,24603.0,151.8046,151.8773,151.7409,151.7773,24603.0
2018-12-03 15:40:00,166.98,167.0,166.82,166.86,32713.0,151.7955,151.8137,151.65,151.6864,32713.0
2018-12-03 15:45:00,166.84,166.96,166.66,166.7,34230.0,151.6682,151.7773,151.5046,151.5409,34230.0
2018-12-03 15:50:00,166.71,166.75,166.57,166.65,39204.0,151.55,151.5864,151.4228,151.4955,39204.0
2018-12-03 15:55:00,166.67,166.84,166.66,166.82,76489.0,151.5137,151.6682,151.5046,151.65,76489.0
2018-12-04 09:30:00,166.46,167.37,166.38,167.13,46611.0,151.3228,152.15,151.25,151.9318,46611.0
2018-12-04 09:35:00,167.2,167.5,167.13,167.38,22056.0,151.9955,152.2682,151.9318,152.1591,22056.0
2018-12-04 09:40:00,167.4,167.77,167.4,167.71,26188.0,152.1773,152.5136,152.1773,152.4591,26188.0
2018-12-04 09:45:00,167.61,167.72,167.35,167.48,18190.0,152.3682,152.4682,152.1318,152.25,18190.0
2018-12-04 09:50:00,167.46,167.7,167.41,167.42,31178.0,152.2318,152.45,152.1864,152.1955,31178.0
2018-12-04 09:55:00,167.36,167.72,167.34,167.68,24991.0,152.1409,152.4682,152.1227,152.4318,24991.0
2018-12-04 10:00:00,167.69,167.94,167.69,167.79,49546.0,152.4409,152.6682,152.4409,152.5318,49546.0
2018-12-04 10:05:00,167.79,168.03,167.7,167.85,44393.0,152.5318,152.75,152.45,152.5864,44393.0
2018-12-04 10:10:00,167.88,167.99,167.7,167.72,17415.0,152.6136,152.7136,152.45,152.4682,17415.0
2018-12-04 10:15:00,167.76,168.3,167.76,168.03,24050.0,152.5045,152.9954,152.5045,152.75,24050.0
2018-12-04 10:20:00,168.05,168.09,167.96,167.96,58921.0,152.7682,152.8045,152.6864,152.6864,58921.0
2018-12-04 10:25:00,167.97,168.35,167.95,168.35,17589.0,152.6955,153.0409,152.6773,153.0409,17589.0
2018-12-04 10:30:00,168.37,168.37,168.05,168.09,9938.0,153.0591,153.0591,152.7682,152.8045,9938.0
2018-12-04 10:35:00,168.1,168.36,168.0,168.17,13620.0,152.8136,153.05,152.7227,152.8773,13620.0
2018-12-04 10:40:00,168.16,168.27,168.12,168.12,12548.0,152.8682,152.9682,152.8318,152.8318,12548.0
2018-12-04 10:45:00,168.11,168.11,167.86,168.0,11287.0,152.8227,152.8227,152.5955,152.7227,11287.0
2018-12-04 10:50:00,168.0,168.02,167.86,167.89,14256.0,152.7227,152.7409,152.5955,152.6227,14256.0
2018-12-04 10:55:00,167.93,167.94,167.66,167.7,9215.0,152.6591,152.6682,152.4136,152.45,9215.0
2018-12-04 11:00:00,167.69,167.84,167.48,167.83,12500.0,152.4409,152.5773,152.25,152.5682,12500.0
2018-12-04 11:05:00,167.84,168.1,167.81,168.05,12626.0,152.5773,152.8136,152.55,152.7682,12626.0
2018-12-04 11:10:00,168.04,168.06,167.9,167.97,11398.0,152.7591,152.7773,152.6318,152.6955,11398.0
2018-12-04 11:15:00,167.93,167.99,167.7,167.81,29979.0,152.6591,152.7136,152.45,152.55,29979.0
2018-12-04 11:20:00,167.8,168.09,167.79,168.02,18206.0,152.5409,152.8045,152.5318,152.7409,18206.0
2018-12-04 11:25:00,168.01,168.01,167.83,167.94,8700.0,152.7318,152.7318,152.5682,152.6682,8700.0
2018-12-04 11:30:00,167.94,167.96,167.86,167.93,12508.0,152.6682,152.6864,152.5955,152.6591,12508.0
2018-12-04 11:35:00,167.96,167.97,167.81,167.97,16064.0,152.6864,152.6955,152.55,152.6955,16064.0
2018-12-04 11:40:00,167.98,168.16,167.93,167.93,10397.0,152.7045,152.8682,152.6591,152.6591,10397.0
2018-12-04 11:45:00,167.93,168.04,167.9,167.92,35695.0,152.6591,152.7591,152.6318,152.65,35695.0
2018-12-04 11:50:00,167.87,167.9,167.63,167.68,10000.0,152.6045,152.6318,152.3864,152.4318,10000.0
2018-12-04 11:55:00,167.68,167.69,167.35,167.4,10306.0,152.4318,152.4409,152.1318,152.1773,10306.0
2018-12-04 12:00:00,167.29,167.29,166.91,166.91,9199.0,152.0773,152.0773,151.7318,151.7318,9199.0
2018-12-04 12:05:00,166.89,166.89,165.91,166.33,22212.0,151.7137,151.7137,150.8228,151.2046,22212.0
2018-12-04 12:10:00,166.37,166.37,165.92,165.92,8662.0,151.2409,151.2409,150.8319,150.8319,8662.0
2018-12-04 12:15:00,165.85,166.09,165.67,166.06,12066.0,150.7682,150.9864,150.6046,150.9591,12066.0
2018-12-04 12:20:00,165.99,166.02,165.57,165.62,8060.0,150.8955,150.9228,150.5137,150.5592,8060.0
2018-12-04 12:25:00,165.61,165.73,165.28,165.28,14133.0,150.5501,150.6591,150.2501,150.2501,14133.0
2018-12-04 12:30:00,165.23,165.25,164.61,165.2,25545.0,150.2046,150.2228,149.641,150.1773,25545.0
2018-12-04 12:35:00,165.22,165.29,165.07,165.1,7948.0,150.1955,150.2592,150.0592,150.0864,7948.0
2018-12-04 12:40:00,165.12,165.4,165.01,165.28,9460.0,150.1046,150.3592,150.0046,150.2501,9460.0
2018-12-04 12:45:00,165.29,165.42,165.22,165.23,13853.0,150.2592,150.3773,150.1955,150.2046,13853.0
2018-12-04 12:50:00,165.19,165.28,165.09,165.14,10297.0,150.1683,150.2501,150.0773,150.1228,10297.0
2018-12-04 12:55:00,165.21,165.37,165.07,165.15,9379.0,150.1864,150.3319,150.0592,150.1319,9379.0
2018-12-04 13:00:00,165.11,165.13,164.89,165.04,9580.0,150.0955,150.1137,149.8955,150.0319,9580.0
2018-12-04 13:05:00,165.05,165.13,164.99,165.07,7938.0,150.041,150.1137,149.9864,150.0592,7938.0
2018-12-04 13:10:00,165.04,165.19,164.89,164.96,11115.0,150.0319,150.1683,149.8955,149.9592,11115.0
2018-12-04 13:15:00,164.93,165.26,164.92,165.17,9733.0,149.9319,150.2319,149.9228,150.1501,9733.0
2018-12-04 13:20:00,165.16,165.19,165.07,165.13,7674.0,150.141,150.1683,150.0592,150.1137,7674.0
2018-12-04 13:25:00,165.14,165.14,164.37,164.65,15649.0,150.1228,150.1228,149.4228,149.6774,15649.0
2018-12-04 13:30:00,164.64,164.84,164.53,164.81,10021.0,149.6683,149.8501,149.5683,149.8228,10021.0
2018-12-04 13:35:00,164.76,164.84,164.3,164.39,15593.0,149.7774,149.8501,149.3592,149.441,15593.0
2018-12-04 13:40:00,164.37,164.66,164.09,164.63,23877.0,149.4228,149.6864,149.1683,149.6592,23877.0
2018-12-04 13:45:00,164.57,164.99,164.46,164.88,9120.0,149.6046,149.9864,149.5046,149.8864,9120.0
2018-12-04 13:50:00,164.87,165.0,164.77,164.88,9957.0,149.8774,149.9955,149.7864,149.8864,9957.0
2018-12-04 13:55:00,164.84,165.44,164.84,165.26,11933.0,149.8501,150.3955,149.8501,150.2319,11933.0
2018-12-04 14:00:00,165.25,165.36,165.04,165.08,14791.0,150.2228,150.3228,150.0319,150.0683,14791.0
2018-12-04 14:05:00,165.03,165.55,165.01,165.55,9572.0,150.0228,150.4955,150.0046,150.4955,9572.0
2018-12-04 14:10:00,165.52,165.82,165.46,165.7,13559.0,150.4682,150.741,150.4137,150.6319,13559.0
2018-12-04 14:15:00,165.7,165.73,165.53,165.67,15475.0,150.6319,150.6591,150.4773,150.6046,15475.0
2018-12-04 14:20:00,165.71,165.71,165.39,165.39,9912.0,150.641,150.641,150.3501,150.3501,9912.0
2018-12-04 14:25:00,165.38,165.43,165.05,165.14,11675.0,150.341,150.3864,150.041,150.1228,11675.0
2018-12-04 14:30:00,165.17,165.76,165.17,165.68,20973.0,150.1501,150.6864,150.1501,150.6137,20973.0
2018-12-04 14:35:00,165.64,165.69,165.48,165.65,12625.0,150.5773,150.6228,150.4319,150.5864,12625.0
2018-12-04 14:40:00,165.71,165.78,165.52,165.59,12442.0,150.641,150.7046,150.4682,150.5319,12442.0
2018-12-04 14:45:00,165.59,166.18,165.54,166.16,14562.0,150.5319,151.0682,150.4864,151.05,14562.0
2018-12-04 14:50:00,166.18,166.18,165.79,165.81,24469.0,151.0682,151.0682,150.7137,150.7319,24469.0
2018-12-04 14:55:00,165.78,165.89,165.43,165.49,15630.0,150.7046,150.8046,150.3864,150.441,15630.0
2018-12-04 15:00:00,165.44,165.44,165.13,165.24,14043.0,150.3955,150.3955,150.1137,150.2137,14043.0
2018-12-04 15:05:00,165.21,165.37,164.98,165.01,12886.0,150.1864,150.3319,149.9774,150.0046,12886.0
2018-12-04 15:10:00,165.06,165.15,164.78,164.91,14207.0,150.0501,150.1319,149.7955,149.9137,14207.0
2018-12-04 15:15:00,165.0,165.23,164.82,164.88,17352.0,149.9955,150.2046,149.8319,149.8864,17352.0
2018-12-04 15:20:00,164.91,165.16,164.48,164.54,16881.0,149.9137,150.141,149.5228,149.5774,16881.0
2018-12-04 15:25:00,164.52,164.87,164.43,164.53,27991.0,149.5592,149.8774,149.4774,149.5683,27991.0
2018-12-04 15:30:00,164.51,164.82,164.46,164.77,18021.0,149.5501,149.8319,149.5046,149.7864,18021.0
2018-12-04 15:35:00,164.77,164.96,164.4,164.44,20493.0,149.7864,149.9592,149.4501,149.4865,20493.0
2018-12-04 15:40:00,164.4,164.54,164.28,164.45,39530.0,149.4501,149.5774,149.341,149.4955,39530.0
2018-12-04 15:45:00,164.49,164.71,164.33,164.7,33058.0,149.5319,149.7319,149.3865,149.7228,33058.0
2018-12-04 15:50:00,164.71,164.8,164.37,164.52,43738.0,149.7319,149.8137,149.4228,149.5592,43738.0
2018-12-04 15:55:00,164.49,164.52,164.12,164.32,179744.0,149.5319,149.5592,149.1956,149.3774,179744.0
2018-12-06 09:30:00,160.71,161.27,159.67,160.41,110642.0,146.0956,146.6047,145.1502,145.8229,110642.0
2018-12-06 09:35:00,160.57,161.74,160.31,161.45,54597.0,145.9684,147.032,145.732,146.7684,54597.0
2018-12-06 09:40:00,161.68,161.68,160.88,161.31,29734.0,146.9774,146.9774,146.2502,146.6411,29734.0
2018-12-06 09:45:00,161.18,161.25,160.32,160.32,135253.0,146.5229,146.5865,145.7411,145.7411,135253.0
2018-12-06 09:50:00,160.3,160.44,159.6,159.7,23499.0,145.7229,145.8502,145.0866,145.1775,23499.0
2018-12-06 09:55:00,159.7,159.95,159.51,159.72,21320.0,145.1775,145.4048,145.0048,145.1957,21320.0
2018-12-06 10:00:00,159.74,160.2,159.64,159.82,36654.0,145.2139,145.632,145.1229,145.2866,36654.0
2018-12-06 10:05:00,159.78,159.99,159.39,159.91,41844.0,145.2502,145.4411,144.8957,145.3684,41844.0
2018-12-06 10:10:00,159.89,159.91,159.53,159.61,38341.0,145.3502,145.3684,145.023,145.0957,38341.0
2018-12-06 10:15:00,159.6,159.98,159.46,159.5,41128.0,145.0866,145.432,144.9593,144.9957,41128.0
2018-12-06 10:20:00,159.46,159.74,159.35,159.44,34205.0,144.9593,145.2139,144.8593,144.9411,34205.0
2018-12-06 10:25:00,159.41,159.92,159.25,159.91,52099.0,144.9139,145.3775,144.7684,145.3684,52099.0
2018-12-06 10:30:00,159.92,159.98,159.14,159.14,29638.0,145.3775,145.432,144.6684,144.6684,29638.0
2018-12-06 10:35:00,159.13,159.38,159.01,159.28,23370.0,144.6593,144.8866,144.5502,144.7957,23370.0
2018-12-06 10:40:00,159.3,159.44,158.9,159.06,34639.0,144.8139,144.9411,144.4502,144.5957,34639.0
2018-12-06 10:45:00,159.1,159.12,158.33,158.41,37471.0,144.6321,144.6502,143.9321,144.0048,37471.0
2018-12-06 10:50:00,158.42,158.75,158.3,158.68,36015.0,144.0139,144.3139,143.9048,144.2502,36015.0
2018-12-06 10:55:00,158.64,158.66,158.01,158.3,62899.0,144.2139,144.2321,143.6412,143.9048,62899.0
2018-12-06 11:00:00,158.33,158.44,158.13,158.32,41209.0,143.9321,144.0321,143.7503,143.923,41209.0
2018-12-06 11:05:00,158.31,158.91,158.3,158.75,42958.0,143.9139,144.4593,143.9048,144.3139,42958.0
2018-12-06 11:10:00,158.75,158.77,158.31,158.59,33056.0,144.3139,144.3321,143.9139,144.1684,33056.0
2018-12-06 11:15:00,158.59,158.83,158.46,158.63,45271.0,144.1684,144.3866,144.0503,144.2048,45271.0
2018-12-06 11:20:00,158.56,158.58,158.3,158.35,20381.0,144.1412,144.1593,143.9048,143.9503,20381.0
2018-12-06 11:25:00,158.37,158.42,157.9,158.02,59977.0,143.9684,144.0139,143.5412,143.6503,59977.0
2018-12-06 11:30:00,158.03,158.39,157.98,158.25,20601.0,143.6594,143.9866,143.6139,143.8594,20601.0
2018-12-06 11:35:00,158.29,158.62,158.29,158.55,17807.0,143.8957,144.1957,143.8957,144.1321,17807.0
2018-12-06 11:40:00,158.58,158.72,158.53,158.6,31525.0,144.1593,144.2866,144.1139,144.1775,31525.0
2018-12-06 11:45:00,158.65,158.81,158.55,158.68,46493.0,144.223,144.3684,144.1321,144.2502,46493.0
2018-12-06 11:50:00,158.69,158.78,158.63,158.65,42505.0,144.2593,144.3412,144.2048,144.223,42505.0
2018-12-06 11:55:00,158.65,158.86,158.61,158.86,26551.0,144.223,144.4139,144.1866,144.4139,26551.0
2018-12-06 12:00:00,158.83,158.83,158.49,158.51,25086.0,144.3866,144.3866,144.0775,144.0957,25086.0
2018-12-06 12:05:00,158.52,158.65,158.44,158.47,36938.0,144.1048,144.223,144.0321,144.0593,36938.0
2018-12-06 12:10:00,158.45,158.61,158.42,158.5,41415.0,144.0412,144.1866,144.0139,144.0866,41415.0
2018-12-06 12:15:00,158.5,158.8,158.41,158.6,53529.0,144.0866,144.3593,144.0048,144.1775,53529.0
2018-12-06 12:20:00,158.56,158.81,158.41,158.81,38575.0,144.1412,144.3684,144.0048,144.3684,38575.0
2018-12-06 12:25:00,158.79,158.8,158.49,158.75,44790.0,144.3502,144.3593,144.0775,144.3139,44790.0
2018-12-06 12:30:00,158.7,159.04,158.58,158.8,80075.0,144.2684,144.5775,144.1593,144.3593,80075.0
2018-12-06 12:35:00,158.81,158.96,158.55,158.6,41283.0,144.3684,144.5048,144.1321,144.1775,41283.0
2018-12-06 12:40:00,158.63,158.68,158.56,158.68,25923.0,144.2048,144.2502,144.1412,144.2502,25923.0
2018-12-06 12:45:00,158.65,159.01,158.59,158.88,41801.0,144.223,144.5502,144.1684,144.4321,41801.0
2018-12-06 12:50:00,158.89,159.24,158.75,159.0,42472.0,144.4412,144.7593,144.3139,144.5411,42472.0
2018-12-06 12:55:00,159.01,159.03,158.79,158.8,31303.0,144.5502,144.5684,144.3502,144.3593,31303.0
2018-12-06 13:00:00,158.79,158.81,158.67,158.69,34861.0,144.3502,144.3684,144.2412,144.2593,34861.0
2018-12-06 13:05:00,158.72,158.77,158.24,158.25,25641.0,144.2866,144.3321,143.8503,143.8594,25641.0
2018-12-06 13:10:00,158.25,158.35,158.15,158.22,38515.0,143.8594,143.9503,143.7684,143.8321,38515.0
2018-12-06 13:15:00,158.25,158.27,157.93,157.96,30209.0,143.8594,143.8775,143.5685,143.5957,30209.0
2018-12-06 13:20:00,157.97,157.98,157.67,157.89,57341.0,143.6048,143.6139,143.3321,143.5321,57341.0
2018-12-06 13:25:00,157.87,158.0,157.66,157.68,18811.0,143.5139,143.6321,143.323,143.3412,18811.0
2018-12-06 13:30:00,157.65,157.68,157.15,157.48,25506.0,143.3139,143.3412,142.8594,143.1594,25506.0
2018-12-06 13:35:00,157.42,157.79,157.27,157.64,18473.0,143.1048,143.4412,142.9685,143.3048,18473.0
2018-12-06 13:40:00,157.67,157.78,157.57,157.57,21029.0,143.3321,143.4321,143.2412,143.2412,21029.0
2018-12-06 13:45:00,157.59,157.77,157.5,157.61,49568.0,143.2594,143.423,143.1776,143.2775,49568.0
2018-12-06 13:50:00,157.64,157.88,157.5,157.82,94888.0,143.3048,143.523,143.1776,143.4685,94888.0
2018-12-06 13:55:00,157.88,158.06,157.69,158.02,62739.0,143.523,143.6866,143.3503,143.6503,62739.0
2018-12-06 14:00:00,157.99,158.78,157.98,158.58,32410.0,143.623,144.3412,143.6139,144.1593,32410.0
2018-12-06 14:05:00,158.57,158.87,158.46,158.65,24106.0,144.1503,144.423,144.0503,144.223,24106.0
2018-12-06 14:10:00,158.67,158.67,157.98,158.2,32669.0,144.2412,144.2412,143.6139,143.8139,32669.0
2018-12-06 14:15:00,158.19,158.28,157.53,157.55,31591.0,143.8048,143.8866,143.2048,143.223,31591.0
2018-12-06 14:20:00,157.58,157.79,157.45,157.56,13745.0,143.2503,143.4412,143.1321,143.2321,13745.0
2018-12-06 14:25:00,157.63,158.07,157.63,158.01,29451.0,143.2957,143.6957,143.2957,143.6412,29451.0
2018-12-06 14:30:00,157.98,157.98,157.57,157.67,20437.0,143.6139,143.6139,143.2412,143.3321,20437.0
2018-12-06 14:35:00,157.7,157.82,157.44,157.6,82925.0,143.3594,143.4685,143.123,143.2685,82925.0
2018-12-06 14:40:00,157.61,157.95,157.47,157.48,22584.0,143.2775,143.5866,143.1503,143.1594,22584.0
2018-12-06 14:45:00,157.48,157.6,156.64,156.77,76547.0,143.1594,143.2685,142.3958,142.5139,76547.0
2018-12-06 14:50:00,156.77,157.55,156.74,157.46,75248.0,142.5139,143.223,142.4867,143.1412,75248.0
2018-12-06 14:55:00,157.45,157.56,157.13,157.35,64396.0,143.1321,143.2321,142.8412,143.0412,64396.0
2018-12-06 15:00:00,157.42,157.96,157.42,157.68,49472.0,143.1048,143.5957,143.1048,143.3412,49472.0
2018-12-06 15:05:00,157.64,157.66,157.33,157.53,49488.0,143.3048,143.323,143.023,143.2048,49488.0
2018-12-06 15:10:00,157.51,157.64,157.4,157.42,50679.0,143.1866,143.3048,143.0866,143.1048,50679.0
2018-12-06 15:15:00,157.42,157.52,157.09,157.17,104756.0,143.1048,143.1957,142.8048,142.8776,104756.0
2018-12-06 15:20:00,157.17,157.29,157.0,157.15,63180.0,142.8776,142.9866,142.723,142.8594,63180.0
2018-12-06 15:25:00,157.14,157.63,157.14,157.48,81060.0,142.8503,143.2957,142.8503,143.1594,81060.0
2018-12-06 15:30:00,157.5,158.1,157.42,158.0,93702.0,143.1776,143.723,143.1048,143.6321,93702.0
2018-12-06 15:35:00,157.97,158.12,157.84,158.02,200476.0,143.6048,143.7412,143.4866,143.6503,200476.0
2018-12-06 15:40:00,157.97,158.01,157.82,157.98,190621.0,143.6048,143.6412,143.4685,143.6139,190621.0
2018-12-06 15:45:00,158.01,158.87,157.97,158.84,188601.0,143.6412,144.423,143.6048,144.3957,188601.0
2018-12-06 15:50:00,158.83,158.99,158.73,158.94,151469.0,144.3866,144.5321,144.2957,144.4866,151469.0
2018-12-06 15:55:00,158.98,159.18,158.88,159.17,266604.0,144.523,144.7048,144.4321,144.6957,266604.0
2018-12-07 09:30:00,158.71,158.94,158.33,158.77,59068.0,144.2775,144.4866,143.9321,144.3321,59068.0
2018-12-07 09:35:00,158.79,159.15,158.47,159.15,37627.0,144.3502,144.6775,144.0593,144.6775,37627.0
2018-12-07 09:40:00,159.11,159.9,158.98,159.75,116408.0,144.6411,145.3593,144.523,145.2229,116408.0
2018-12-07 09:45:00,159.82,160.78,159.81,160.67,70657.0,145.2866,146.1593,145.2775,146.0593,70657.0
2018-12-07 09:50:00,160.64,160.64,160.3,160.31,16869.0,146.032,146.032,145.7229,145.732,16869.0
2018-12-07 09:55:00,160.27,160.5,159.97,159.97,32544.0,145.6957,145.9047,145.4229,145.4229,32544.0
2018-12-07 10:00:00,160.02,160.36,160.02,160.29,32043.0,145.4684,145.7775,145.4684,145.7138,32043.0
2018-12-07 10:05:00,160.32,160.33,159.91,160.06,16926.0,145.7411,145.7502,145.3684,145.5048,16926.0
2018-12-07 10:10:00,160.05,160.05,159.37,159.4,25101.0,145.4957,145.4957,144.8775,144.9048,25101.0
2018-12-07 10:15:00,159.4,159.4,158.8,158.87,31078.0,144.9048,144.9048,144.3593,144.423,31078.0
2018-12-07 10:20:00,158.88,159.27,158.77,158.88,21376.0,144.4321,144.7866,144.3321,144.4321,21376.0
2018-12-07 10:25:00,158.79,158.8,158.55,158.57,33315.0,144.3502,144.3593,144.1321,144.1503,33315.0
2018-12-07 10:30:00,158.57,158.75,158.48,158.49,44905.0,144.1503,144.3139,144.0684,144.0775,44905.0
2018-12-07 10:35:00,158.42,158.48,157.83,158.21,25163.0,144.0139,144.0684,143.4775,143.823,25163.0
2018-12-07 10:40:00,158.18,158.51,158.03,158.22,21621.0,143.7957,144.0957,143.6594,143.8321,21621.0
2018-12-07 10:45:00,158.2,158.4,157.92,157.93,30803.0,143.8139,143.9957,143.5594,143.5685,30803.0
2018-12-07 10:50:00,157.89,157.98,157.66,157.75,35669.0,143.5321,143.6139,143.323,143.4048,35669.0
2018-12-07 10:55:00,157.82,158.33,157.82,158.1,17135.0,143.4685,143.9321,143.4685,143.723,17135.0
2018-12-07 11:00:00,158.1,158.31,157.67,157.73,37061.0,143.723,143.9139,143.3321,143.3866,37061.0
2018-12-07 11:05:00,157.65,157.97,157.49,157.91,58086.0,143.3139,143.6048,143.1685,143.5503,58086.0
2018-12-07 11:10:00,157.93,158.02,157.27,157.27,20901.0,143.5685,143.6503,142.9685,142.9685,20901.0
2018-12-07 11:15:00,157.31,157.36,157.05,157.05,19982.0,143.0048,143.0503,142.7685,142.7685,19982.0
2018-12-07 11:20:00,157.03,157.12,156.79,156.83,23712.0,142.7503,142.8321,142.5321,142.5685,23712.0
2018-12-07 11:25:00,156.81,157.0,156.55,156.86,20150.0,142.5503,142.723,142.3139,142.5958,20150.0
2018-12-07 11:30:00,156.86,157.35,156.82,157.08,21659.0,142.5958,143.0412,142.5594,142.7957,21659.0
2018-12-07 11:35:00,157.1,157.27,157.02,157.27,17539.0,142.8139,142.9685,142.7412,142.9685,17539.0
2018-12-07 11:40:00,157.29,157.7,157.13,157.7,15922.0,142.9866,143.3594,142.8412,143.3594,15922.0
2018-12-07 11:45:00,157.64,157.88,157.58,157.85,13529.0,143.3048,143.523,143.2503,143.4957,13529.0
2018-12-07 11:50:00,157.84,157.89,157.24,157.24,24634.0,143.4866,143.5321,142.9412,142.9412,24634.0
2018-12-07 11:55:00,157.22,157.33,157.14,157.23,19306.0,142.923,143.023,142.8503,142.9321,19306.0
2018-12-07 12:00:00,157.17,157.42,157.13,157.34,16772.0,142.8776,143.1048,142.8412,143.0321,16772.0
2018-12-07 12:05:00,157.35,157.46,157.13,157.23,14612.0,143.0412,143.1412,142.8412,142.9321,14612.0
2018-12-07 12:10:00,157.22,157.76,157.22,157.68,11153.0,142.923,143.4139,142.923,143.3412,11153.0
2018-12-07 12:15:00,157.63,157.69,157.28,157.34,15713.0,143.2957,143.3503,142.9776,143.0321,15713.0
2018-12-07 12:20:00,157.4,157.81,157.39,157.74,9535.0,143.0866,143.4594,143.0776,143.3957,9535.0
2018-12-07 12:25:00,157.75,157.79,157.55,157.73,10004.0,143.4048,143.4412,143.223,143.3866,10004.0
2018-12-07 12:30:00,157.74,157.74,157.3,157.39,12458.0,143.3957,143.3957,142.9957,143.0776,12458.0
2018-12-07 12:35:00,157.38,157.44,157.19,157.31,21704.0,143.0685,143.123,142.8957,143.0048,21704.0
2018-12-07 12:40:00,157.31,157.37,156.97,157.17,17565.0,143.0048,143.0594,142.6957,142.8776,17565.0
2018-12-07 12:45:00,157.17,157.37,157.17,157.31,10424.0,142.8776,143.0594,142.8776,143.0048,10424.0
2018-12-07 12:50:00,157.32,157.91,157.28,157.86,13133.0,143.0139,143.5503,142.9776,143.5048,13133.0
2018-12-07 12:55:00,157.87,158.43,157.83,158.24,16143.0,143.5139,144.023,143.4775,143.8503,16143.0
2018-12-07 13:00:00,158.18,158.67,158.05,158.5,15501.0,143.7957,144.2412,143.6775,144.0866,15501.0
2018-12-07 13:05:00,158.45,158.48,158.13,158.15,11291.0,144.0412,144.0684,143.7503,143.7684,11291.0
2018-12-07 13:10:00,158.2,158.4,157.94,158.0,22010.0,143.8139,143.9957,143.5775,143.6321,22010.0
2018-12-07 13:15:00,158.02,158.09,157.73,157.73,13110.0,143.6503,143.7139,143.3866,143.3866,13110.0
2018-12-07 13:20:00,157.79,158.26,157.79,158.26,14753.0,143.4412,143.8684,143.4412,143.8684,14753.0
2018-12-07 13:25:00,158.22,158.55,158.03,158.47,8450.0,143.8321,144.1321,143.6594,144.0593,8450.0
2018-12-07 13:30:00,158.42,158.5,158.04,158.14,11653.0,144.0139,144.0866,143.6684,143.7594,11653.0
2018-12-07 13:35:00,158.12,158.19,157.91,158.09,9630.0,143.7412,143.8048,143.5503,143.7139,9630.0
2018-12-07 13:40:00,158.06,158.26,157.98,158.16,8328.0,143.6866,143.8684,143.6139,143.7775,8328.0
2018-12-07 13:45:00,158.15,158.29,157.85,157.85,10862.0,143.7684,143.8957,143.4957,143.4957,10862.0
2018-12-07 13:50:00,157.87,157.92,157.73,157.87,15903.0,143.5139,143.5594,143.3866,143.5139,15903.0
2018-12-07 13:55:00,157.84,157.84,157.37,157.37,17932.0,143.4866,143.4866,143.0594,143.0594,17932.0
2018-12-07 14:00:00,157.37,157.39,157.05,157.1,21064.0,143.0594,143.0776,142.7685,142.8139,21064.0
2018-12-07 14:05:00,157.1,157.28,156.96,156.98,11301.0,142.8139,142.9776,142.6867,142.7048,11301.0
2018-12-07 14:10:00,156.97,156.97,156.63,156.77,19437.0,142.6957,142.6957,142.3867,142.5139,19437.0
2018-12-07 14:15:00,156.82,157.55,156.82,157.47,22603.0,142.5594,143.223,142.5594,143.1503,22603.0
2018-12-07 14:20:00,157.45,157.57,157.06,157.08,35473.0,143.1321,143.2412,142.7776,142.7957,35473.0
2018-12-07 14:25:00,157.08,157.36,156.94,157.31,13976.0,142.7957,143.0503,142.6685,143.0048,13976.0
2018-12-07 14:30:00,157.34,157.4,157.09,157.12,16770.0,143.0321,143.0866,142.8048,142.8321,16770.0
2018-12-07 14:35:00,157.13,157.21,156.96,157.04,13333.0,142.8412,142.9139,142.6867,142.7594,13333.0
2018-12-07 14:40:00,157.04,157.11,156.63,156.67,16659.0,142.7594,142.823,142.3867,142.423,16659.0
2018-12-07 14:45:00,156.65,157.14,156.46,157.0,23340.0,142.4048,142.8503,142.2321,142.723,23340.0
2018-12-07 14:50:00,157.05,157.24,156.68,156.72,12902.0,142.7685,142.9412,142.4321,142.4685,12902.0
2018-12-07 14:55:00,156.76,156.8,156.43,156.52,20671.0,142.5048,142.5412,142.2049,142.2867,20671.0
2018-12-07 15:00:00,156.54,156.74,156.24,156.34,23925.0,142.3049,142.4867,142.0321,142.123,23925.0
2018-12-07 15:05:00,156.35,156.95,156.3,156.92,20251.0,142.1321,142.6776,142.0867,142.6503,20251.0
2018-12-07 15:10:00,156.98,157.15,156.78,156.81,22387.0,142.7048,142.8594,142.523,142.5503,22387.0
2018-12-07 15:15:00,156.77,157.09,156.58,156.93,24588.0,142.5139,142.8048,142.3412,142.6594,24588.0
2018-12-07 15:20:00,156.94,157.1,156.8,156.92,20920.0,142.6685,142.8139,142.5412,142.6503,20920.0
2018-12-07 15:25:00,156.89,157.55,156.75,157.33,23729.0,142.623,143.223,142.4958,143.023,23729.0
2018-12-07 15:30:00,157.32,157.96,157.17,157.9,27414.0,143.0139,143.5957,142.8776,143.5412,27414.0
2018-12-07 15:35:00,157.9,158.3,157.5,157.5,32026.0,143.5412,143.9048,143.1776,143.1776,32026.0
2018-12-07 15:40:00,157.46,157.69,157.28,157.39,35809.0,143.1412,143.3503,142.9776,143.0776,35809.0
2018-12-07 15:45:00,157.42,157.54,157.14,157.14,41911.0,143.1048,143.2139,142.8503,142.8503,41911.0
2018-12-07 15:50:00,157.14,157.62,157.13,157.32,61660.0,142.8503,143.2866,142.8412,143.0139,61660.0
2018-12-07 15:55:00,157.38,157.63,157.32,157.41,135781.0,143.0685,143.2957,143.0139,143.0957,135781.0
2018-12-10 09:30:00,157.02,157.19,156.6,157.03,43381.0,142.7412,142.8957,142.3594,142.7503,43381.0
2018-12-10 09:35:00,157.0,157.47,156.81,156.82,19760.0,142.723,143.1503,142.5503,142.5594,19760.0
2018-12-10 09:40:00,156.89,157.32,156.76,157.15,20797.0,142.623,143.0139,142.5048,142.8594,20797.0
2018-12-10 09:45:00,157.18,157.47,156.82,156.95,69623.0,142.8867,143.1503,142.5594,142.6776,69623.0
2018-12-10 09:50:00,156.87,156.9,155.64,155.83,15995.0,142.6048,142.6321,141.4867,141.6594,15995.0
2018-12-10 09:55:00,155.9,156.16,155.49,155.49,20957.0,141.7231,141.9594,141.3503,141.3503,20957.0
2018-12-10 10:00:00,155.53,155.8,155.46,155.79,22354.0,141.3867,141.6321,141.3231,141.6231,22354.0
2018-12-10 10:05:00,155.77,156.15,155.77,156.11,13275.0,141.6049,141.9503,141.6049,141.914,13275.0
2018-12-10 10:10:00,156.06,156.53,155.96,156.53,15081.0,141.8685,142.2958,141.7776,142.2958,15081.0
2018-12-10 10:15:00,156.54,156.84,156.37,156.84,18067.0,142.3049,142.5776,142.1503,142.5776,18067.0
2018-12-10 10:20:00,156.86,157.21,156.71,156.89,14082.0,142.5958,142.9139,142.4594,142.623,14082.0
2018-12-10 10:25:00,156.93,156.95,156.35,156.52,29372.0,142.6594,142.6776,142.1321,142.2867,29372.0
2018-12-10 10:30:00,156.49,156.77,156.43,156.53,18389.0,142.2594,142.5139,142.2049,142.2958,18389.0
2018-12-10 10:35:00,156.6,156.66,156.27,156.3,15683.0,142.3594,142.4139,142.0594,142.0867,15683.0
2018-12-10 10:40:00,156.3,156.49,156.21,156.32,16472.0,142.0867,142.2594,142.0049,142.1049,16472.0
2018-12-10 10:45:00,156.23,156.69,156.18,156.49,14833.0,142.023,142.4412,141.9776,142.2594,14833.0
2018-12-10 10:50:00,156.51,156.66,155.82,155.89,16454.0,142.2776,142.4139,141.6503,141.714,16454.0
2018-12-10 10:55:00,155.89,156.05,155.63,155.72,66407.0,141.714,141.8594,141.4776,141.5594,66407.0
2018-12-10 11:00:00,155.77,155.77,154.59,154.88,22647.0,141.6049,141.6049,140.5322,140.7958,22647.0
2018-12-10 11:05:00,154.94,155.11,154.79,154.87,10305.0,140.8503,141.0049,140.714,140.7867,10305.0
2018-12-10 11:10:00,154.88,155.09,154.73,155.08,19535.0,140.7958,140.9867,140.6594,140.9776,19535.0
2018-12-10 11:15:00,155.01,155.13,154.51,154.64,24715.0,140.914,141.0231,140.4595,140.5776,24715.0
2018-12-10 11:20:00,154.58,154.75,154.41,154.41,19394.0,140.5231,140.6776,140.3685,140.3685,19394.0
2018-12-10 11:25:00,154.42,154.74,154.41,154.7,19818.0,140.3776,140.6685,140.3685,140.6322,19818.0
2018-12-10 11:30:00,154.76,155.13,154.6,154.6,15679.0,140.6867,141.0231,140.5413,140.5413,15679.0
2018-12-10 11:35:00,154.62,155.43,154.58,155.35,12667.0,140.5594,141.2958,140.5231,141.2231,12667.0
2018-12-10 11:40:00,155.4,155.61,155.22,155.52,18005.0,141.2685,141.4594,141.1049,141.3776,18005.0
2018-12-10 11:45:00,155.6,155.88,155.34,155.5,18366.0,141.4503,141.7049,141.214,141.3594,18366.0
2018-12-10 11:50:00,155.49,155.74,155.46,155.57,10926.0,141.3503,141.5776,141.3231,141.4231,10926.0
2018-12-10 11:55:00,155.65,155.78,155.14,155.39,16945.0,141.4958,141.614,141.0322,141.2594,16945.0
2018-12-10 12:00:00,155.39,155.49,155.04,155.22,19743.0,141.2594,141.3503,140.9413,141.1049,19743.0
2018-12-10 12:05:00,155.18,155.57,155.07,155.46,5603.0,141.0685,141.4231,140.9685,141.3231,5603.0
2018-12-10 12:10:00,155.52,155.86,155.32,155.77,9688.0,141.3776,141.6867,141.1958,141.6049,9688.0
2018-12-10 12:15:00,155.78,155.94,155.16,155.17,10213.0,141.614,141.7594,141.0503,141.0594,10213.0
2018-12-10 12:20:00,155.16,155.36,155.07,155.15,7422.0,141.0503,141.2322,140.9685,141.0413,7422.0
2018-12-10 12:25:00,155.21,155.55,155.21,155.35,9485.0,141.0958,141.4049,141.0958,141.2231,9485.0
2018-12-10 12:30:00,155.4,155.64,155.37,155.63,7491.0,141.2685,141.4867,141.2412,141.4776,7491.0
2018-12-10 12:35:00,155.68,156.36,155.65,156.24,15813.0,141.5231,142.1412,141.4958,142.0321,15813.0
2018-12-10 12:40:00,156.28,156.71,156.28,156.47,10147.0,142.0685,142.4594,142.0685,142.2412,10147.0
2018-12-10 12:45:00,156.5,157.02,156.39,156.86,13515.0,142.2685,142.7412,142.1685,142.5958,13515.0
2018-12-10 12:50:00,156.84,157.0,156.78,156.95,12751.0,142.5776,142.723,142.523,142.6776,12751.0
2018-12-10 12:55:00,156.98,157.11,156.8,156.9,8360.0,142.7048,142.823,142.5412,142.6321,8360.0
2018-12-10 13:00:00,156.96,157.0,156.67,156.67,11364.0,142.6867,142.723,142.423,142.423,11364.0
2018-12-10 13:05:00,156.66,156.92,156.56,156.67,8827.0,142.4139,142.6503,142.323,142.423,8827.0
2018-12-10 13:10:00,156.72,157.14,156.53,157.02,14526.0,142.4685,142.8503,142.2958,142.7412,14526.0
2018-12-10 13:15:00,156.99,157.09,156.87,157.0,14300.0,142.7139,142.8048,142.6048,142.723,14300.0
2018-12-10 13:20:00,157.04,157.06,156.53,156.58,12713.0,142.7594,142.7776,142.2958,142.3412,12713.0
2018-12-10 13:25:00,156.57,156.69,156.39,156.54,10377.0,142.3321,142.4412,142.1685,142.3049,10377.0
2018-12-10 13:30:00,156.54,157.1,156.53,157.06,11294.0,142.3049,142.8139,142.2958,142.7776,11294.0
2018-12-10 13:35:00,157.07,157.37,157.07,157.13,10926.0,142.7867,143.0594,142.7867,142.8412,10926.0
2018-12-10 13:40:00,157.14,157.39,157.11,157.11,14974.0,142.8503,143.0776,142.823,142.823,14974.0
2018-12-10 13:45:00,157.15,157.34,157.1,157.3,9438.0,142.8594,143.0321,142.8139,142.9957,9438.0
2018-12-10 13:50:00,157.31,157.62,157.3,157.52,10327.0,143.0048,143.2866,142.9957,143.1957,10327.0
2018-12-10 13:55:00,157.5,157.51,157.37,157.37,11405.0,143.1776,143.1866,143.0594,143.0594,11405.0
2018-12-10 14:00:00,157.38,157.46,157.19,157.19,12369.0,143.0685,143.1412,142.8957,142.8957,12369.0
2018-12-10 14:05:00,157.16,157.44,157.16,157.33,26694.0,142.8685,143.123,142.8685,143.023,26694.0
2018-12-10 14:10:00,157.29,157.44,157.2,157.31,51962.0,142.9866,143.123,142.9048,143.0048,51962.0
2018-12-10 14:15:00,157.34,157.45,157.07,157.14,7972.0,143.0321,143.1321,142.7867,142.8503,7972.0
2018-12-10 14:20:00,157.18,157.35,156.96,157.19,10681.0,142.8867,143.0412,142.6867,142.8957,10681.0
2018-12-10 14:25:00,157.15,157.62,157.15,157.57,7900.0,142.8594,143.2866,142.8594,143.2412,7900.0
2018-12-10 14:30:00,157.53,158.05,157.45,158.05,13637.0,143.2048,143.6775,143.1321,143.6775,13637.0
2018-12-10 14:35:00,158.05,158.15,157.9,157.97,10329.0,143.6775,143.7684,143.5412,143.6048,10329.0
2018-12-10 14:40:00,157.92,158.09,157.9,157.98,8822.0,143.5594,143.7139,143.5412,143.6139,8822.0
2018-12-10 14:45:00,158.02,158.03,157.81,157.87,9502.0,143.6503,143.6594,143.4594,143.5139,9502.0
2018-12-10 14:50:00,157.88,158.02,157.83,157.94,8114.0,143.523,143.6503,143.4775,143.5775,8114.0
2018-12-10 14:55:00,157.91,158.13,157.39,157.48,11888.0,143.5503,143.7503,143.0776,143.1594,11888.0
2018-12-10 15:00:00,157.46,157.6,157.32,157.38,12151.0,143.1412,143.2685,143.0139,143.0685,12151.0
2018-12-10 15:05:00,157.43,157.71,157.43,157.62,9022.0,143.1139,143.3685,143.1139,143.2866,9022.0
2018-12-10 15:10:00,157.65,157.71,157.4,157.47,12728.0,143.3139,143.3685,143.0866,143.1503,12728.0
2018-12-10 15:15:00,157.46,157.46,157.17,157.36,13624.0,143.1412,143.1412,142.8776,143.0503,13624.0
2018-12-10 15:20:00,157.42,157.51,157.38,157.51,15533.0,143.1048,143.1866,143.0685,143.1866,15533.0
2018-12-10 15:25:00,157.53,157.77,157.53,157.77,12900.0,143.2048,143.423,143.2048,143.423,12900.0
2018-12-10 15:30:00,157.8,158.39,157.79,158.34,34500.0,143.4503,143.9866,143.4412,143.9412,34500.0
2018-12-10 15:35:00,158.36,158.65,158.23,158.53,25391.0,143.9593,144.223,143.8412,144.1139,25391.0
2018-12-10 15:40:00,158.53,158.56,158.25,158.28,47693.0,144.1139,144.1412,143.8594,143.8866,47693.0
2018-12-10 15:45:00,158.26,158.3,157.9,157.9,58224.0,143.8684,143.9048,143.5412,143.5412,58224.0
2018-12-10 15:50:00,157.9,158.04,157.81,157.95,41523.0,143.5412,143.6684,143.4594,143.5866,41523.0
2018-12-10 15:55:00,157.94,158.07,157.7,157.72,110173.0,143.5775,143.6957,143.3594,143.3775,110173.0
2018-12-11 09:30:00,160.0,160.25,158.55,159.99,54371.0,145.4502,145.6775,144.1321,145.4411,54371.0
2018-12-11 09:35:00,159.89,160.5,159.89,159.93,14515.0,145.3502,145.9047,145.3502,145.3866,14515.0
2018-12-11 09:40:00,159.89,160.49,159.83,160.41,19346.0,145.3502,145.8957,145.2957,145.8229,19346.0
2018-12-11 09:45:00,160.44,160.63,160.35,160.46,18793.0,145.8502,146.0229,145.7684,145.8684,18793.0
2018-12-11 09:50:00,160.42,160.47,160.13,160.41,11469.0,145.832,145.8775,145.5684,145.8229,11469.0
2018-12-11 09:55:00,160.5,160.52,160.33,160.37,9792.0,145.9047,145.9229,145.7502,145.7866,9792.0
2018-12-11 10:00:00,160.43,160.77,160.3,160.77,22937.0,145.8411,146.1502,145.7229,146.1502,22937.0
2018-12-11 10:05:00,160.71,160.79,160.46,160.46,7246.0,146.0956,146.1684,145.8684,145.8684,7246.0
2018-12-11 10:10:00,160.45,160.45,159.92,160.06,10951.0,145.8593,145.8593,145.3775,145.5048,10951.0
2018-12-11 10:15:00,160.14,160.35,160.0,160.25,8147.0,145.5775,145.7684,145.4502,145.6775,8147.0
2018-12-11 10:20:00,160.23,160.83,160.23,160.76,19892.0,145.6593,146.2047,145.6593,146.1411,19892.0
2018-12-11 10:25:00,160.79,160.81,160.55,160.64,16023.0,146.1684,146.1866,145.9502,146.032,16023.0
2018-12-11 10:30:00,160.65,160.67,160.47,160.6,33547.0,146.0411,146.0593,145.8775,145.9957,33547.0
2018-12-11 10:35:00,160.5,160.54,160.23,160.54,7878.0,145.9047,145.9411,145.6593,145.9411,7878.0
2018-12-11 10:40:00,160.6,160.77,160.51,160.53,6866.0,145.9957,146.1502,145.9138,145.932,6866.0
2018-12-11 10:45:00,160.65,160.81,160.11,160.33,11027.0,146.0411,146.1866,145.5502,145.7502,11027.0
2018-12-11 10:50:00,160.24,160.5,160.18,160.27,11515.0,145.6684,145.9047,145.6138,145.6957,11515.0
2018-12-11 10:55:00,160.33,160.34,160.1,160.32,8314.0,145.7502,145.7593,145.5411,145.7411,8314.0
2018-12-11 11:00:00,160.37,160.37,159.93,160.08,11323.0,145.7866,145.7866,145.3866,145.5229,11323.0
2018-12-11 11:05:00,160.12,160.17,159.82,160.17,12549.0,145.5593,145.6048,145.2866,145.6048,12549.0
2018-12-11 11:10:00,160.13,160.13,159.65,159.72,8404.0,145.5684,145.5684,145.132,145.1957,8404.0
2018-12-11 11:15:00,159.75,159.77,159.46,159.69,9846.0,145.2229,145.2411,144.9593,145.1684,9846.0
2018-12-11 11:20:00,159.73,159.78,159.45,159.69,7485.0,145.2048,145.2502,144.9502,145.1684,7485.0
2018-12-11 11:25:00,159.71,159.77,159.26,159.39,13001.0,145.1866,145.2411,144.7775,144.8957,13001.0
2018-12-11 11:30:00,159.34,159.34,158.98,159.03,7283.0,144.8502,144.8502,144.523,144.5684,7283.0
2018-12-11 11:35:00,159.03,159.25,159.03,159.25,8301.0,144.5684,144.7684,144.5684,144.7684,8301.0
2018-12-11 11:40:00,159.22,159.22,158.89,159.17,8034.0,144.7411,144.7411,144.4412,144.6957,8034.0
2018-12-11 11:45:00,159.13,159.28,158.93,159.25,7939.0,144.6593,144.7957,144.4775,144.7684,7939.0
2018-12-11 11:50:00,159.34,159.41,159.24,159.32,4836.0,144.8502,144.9139,144.7593,144.832,4836.0
2018-12-11 11:55:00,159.32,159.56,159.25,159.45,5198.0,144.832,145.0502,144.7684,144.9502,5198.0
2018-12-11 12:00:00,159.31,159.33,158.81,158.85,6430.0,144.823,144.8411,144.3684,144.4048,6430.0
2018-12-11 12:05:00,158.83,158.93,158.48,158.66,9944.0,144.3866,144.4775,144.0684,144.2321,9944.0
2018-12-11 12:10:00,158.54,158.59,158.38,158.48,3744.0,144.123,144.1684,143.9775,144.0684,3744.0
2018-12-11 12:15:00,158.48,158.51,158.18,158.26,6209.0,144.0684,144.0957,143.7957,143.8684,6209.0
2018-12-11 12:20:00,158.3,158.7,158.29,158.7,4269.0,143.9048,144.2684,143.8957,144.2684,4269.0
2018-12-11 12:25:00,158.63,158.7,158.38,158.38,7490.0,144.2048,144.2684,143.9775,143.9775,7490.0
2018-12-11 12:30:00,158.39,158.62,158.22,158.35,5325.0,143.9866,144.1957,143.8321,143.9503,5325.0
2018-12-11 12:35:00,158.4,158.56,158.36,158.4,8574.0,143.9957,144.1412,143.9593,143.9957,8574.0
2018-12-11 12:40:00,158.44,158.93,158.44,158.79,6754.0,144.0321,144.4775,144.0321,144.3502,6754.0
2018-12-11 12:45:00,158.82,158.85,158.68,158.78,8069.0,144.3775,144.4048,144.2502,144.3412,8069.0
2018-12-11 12:50:00,158.77,158.77,158.53,158.63,7849.0,144.3321,144.3321,144.1139,144.2048,7849.0
2018-12-11 12:55:00,158.61,158.66,158.25,158.45,8434.0,144.1866,144.2321,143.8594,144.0412,8434.0
2018-12-11 13:00:00,158.42,158.59,158.36,158.52,6577.0,144.0139,144.1684,143.9593,144.1048,6577.0
2018-12-11 13:05:00,158.54,158.57,158.35,158.51,4486.0,144.123,144.1503,143.9503,144.0957,4486.0
2018-12-11 13:10:00,158.51,158.52,158.16,158.2,6390.0,144.0957,144.1048,143.7775,143.8139,6390.0
2018-12-11 13:15:00,158.21,158.59,158.16,158.55,7907.0,143.823,144.1684,143.7775,144.1321,7907.0
2018-12-11 13:20:00,158.55,158.76,158.53,158.7,5563.0,144.1321,144.323,144.1139,144.2684,5563.0
2018-12-11 13:25:00,158.61,158.63,158.34,158.44,5579.0,144.1866,144.2048,143.9412,144.0321,5579.0
2018-12-11 13:30:00,158.4,158.45,158.2,158.3,8271.0,143.9957,144.0412,143.8139,143.9048,8271.0
2018-12-11 13:35:00,158.32,158.6,158.24,158.47,8144.0,143.923,144.1775,143.8503,144.0593,8144.0
2018-12-11 13:40:00,158.51,158.51,157.95,157.99,14892.0,144.0957,144.0957,143.5866,143.623,14892.0
2018-12-11 13:45:00,157.96,158.11,157.86,157.96,12611.0,143.5957,143.7321,143.5048,143.5957,12611.0
2018-12-11 13:50:00,157.98,158.04,157.62,157.69,15795.0,143.6139,143.6684,143.2866,143.3503,15795.0
2018-12-11 13:55:00,157.75,157.87,157.72,157.74,7325.0,143.4048,143.5139,143.3775,143.3957,7325.0
2018-12-11 14:00:00,157.67,157.88,157.59,157.69,9106.0,143.3321,143.523,143.2594,143.3503,9106.0
2018-12-11 14:05:00,157.66,157.82,157.5,157.5,7874.0,143.323,143.4685,143.1776,143.1776,7874.0
2018-12-11 14:10:00,157.48,157.74,157.41,157.64,9027.0,143.1594,143.3957,143.0957,143.3048,9027.0
2018-12-11 14:15:00,157.66,158.04,157.41,158.04,16266.0,143.323,143.6684,143.0957,143.6684,16266.0
2018-12-11 14:20:00,157.88,158.08,157.83,157.97,6852.0,143.523,143.7048,143.4775,143.6048,6852.0
2018-12-11 14:25:00,158.01,158.66,158.01,158.66,13269.0,143.6412,144.2321,143.6412,144.2321,13269.0
2018-12-11 14:30:00,158.57,158.92,158.57,158.79,8180.0,144.1503,144.4684,144.1503,144.3502,8180.0
2018-12-11 14:35:00,158.78,158.94,158.68,158.8,8119.0,144.3412,144.4866,144.2502,144.3593,8119.0
2018-12-11 14:40:00,158.8,159.08,158.79,158.97,11566.0,144.3593,144.6139,144.3502,144.5139,11566.0
2018-12-11 14:45:00,158.93,159.32,158.93,158.99,14844.0,144.4775,144.832,144.4775,144.5321,14844.0
2018-12-11 14:50:00,158.99,159.15,158.82,159.03,9939.0,144.5321,144.6775,144.3775,144.5684,9939.0
2018-12-11 14:55:00,159.01,159.07,158.79,158.96,8122.0,144.5502,144.6048,144.3502,144.5048,8122.0
2018-12-11 15:00:00,158.99,159.06,158.62,158.83,12494.0,144.5321,144.5957,144.1957,144.3866,12494.0
2018-12-11 15:05:00,158.85,159.16,158.64,159.16,12256.0,144.4048,144.6866,144.2139,144.6866,12256.0
2018-12-11 15:10:00,159.15,159.96,159.15,159.73,21161.0,144.6775,145.4138,144.6775,145.2048,21161.0
2018-12-11 15:15:00,159.73,159.82,159.56,159.68,9642.0,145.2048,145.2866,145.0502,145.1593,9642.0
2018-12-11 15:20:00,159.64,159.68,159.54,159.64,18334.0,145.1229,145.1593,145.032,145.1229,18334.0
2018-12-11 15:25:00,159.65,159.8,159.6,159.6,25626.0,145.132,145.2684,145.0866,145.0866,25626.0
2018-12-11 15:30:00,159.6,160.06,159.57,159.81,17191.0,145.0866,145.5048,145.0593,145.2775,17191.0
2018-12-11 15:35:00,159.8,159.8,159.39,159.43,19450.0,145.2684,145.2684,144.8957,144.932,19450.0
2018-12-11 15:40:00,159.4,159.41,159.06,159.12,27366.0,144.9048,144.9139,144.5957,144.6502,27366.0
2018-12-11 15:45:00,159.07,159.15,158.85,158.85,40352.0,144.6048,144.6775,144.4048,144.4048,40352.0
2018-12-11 15:50:00,158.85,158.92,158.64,158.76,36787.0,144.4048,144.4684,144.2139,144.323,36787.0
2018-12-11 15:55:00,158.71,158.71,158.26,158.34,109393.0,144.2775,144.2775,143.8684,143.9412,109393.0
2018-12-12 09:30:00,160.26,161.15,159.09,160.39,56201.0,145.6866,146.4956,144.623,145.8047,56201.0
2018-12-12 09:35:00,160.35,161.21,160.14,160.76,14966.0,145.7684,146.5502,145.5775,146.1411,14966.0
2018-12-12 09:40:00,160.72,160.72,159.54,159.67,33283.0,146.1047,146.1047,145.032,145.1502,33283.0
2018-12-12 09:45:00,159.77,159.95,159.56,159.91,26847.0,145.2411,145.4048,145.0502,145.3684,26847.0
2018-12-12 09:50:00,159.89,160.08,159.68,159.74,16675.0,145.3502,145.5229,145.1593,145.2139,16675.0
2018-12-12 09:55:00,159.75,160.5,159.65,160.45,25006.0,145.2229,145.9047,145.132,145.8593,25006.0
2018-12-12 10:00:00,160.46,160.48,160.03,160.45,10091.0,145.8684,145.8866,145.4775,145.8593,10091.0
2018-12-12 10:05:00,160.45,160.57,160.0,160.14,15773.0,145.8593,145.9684,145.4502,145.5775,15773.0
2018-12-12 10:10:00,160.11,160.13,159.75,160.09,20289.0,145.5502,145.5684,145.2229,145.532,20289.0
2018-12-12 10:15:00,160.1,160.34,160.07,160.33,20039.0,145.5411,145.7593,145.5138,145.7502,20039.0
2018-12-12 10:20:00,160.31,160.32,159.97,160.08,15172.0,145.732,145.7411,145.4229,145.5229,15172.0
2018-12-12 10:25:00,160.07,160.14,159.52,159.61,13061.0,145.5138,145.5775,145.0139,145.0957,13061.0
2018-12-12 10:30:00,159.63,159.93,159.6,159.85,25443.0,145.1139,145.3866,145.0866,145.3139,25443.0
2018-12-12 10:35:00,159.8,160.01,159.4,159.42,15293.0,145.2684,145.4593,144.9048,144.923,15293.0
2018-12-12 10:40:00,159.42,159.46,159.26,159.37,14741.0,144.923,144.9593,144.7775,144.8775,14741.0
2018-12-12 10:45:00,159.33,159.78,159.26,159.76,14881.0,144.8411,145.2502,144.7775,145.232,14881.0
2018-12-12 10:50:00,159.8,160.24,159.76,160.07,11182.0,145.2684,145.6684,145.232,145.5138,11182.0
2018-12-12 10:55:00,160.05,160.27,159.96,160.27,15127.0,145.4957,145.6957,145.4138,145.6957,15127.0
2018-12-12 11:00:00,160.24,160.32,159.87,160.06,20808.0,145.6684,145.7411,145.332,145.5048,20808.0
2018-12-12 11:05:00,160.08,160.09,159.81,159.85,77716.0,145.5229,145.532,145.2775,145.3139,77716.0
2018-12-12 11:10:00,159.88,159.97,159.67,159.73,10949.0,145.3411,145.4229,145.1502,145.2048,10949.0
2018-12-12 11:15:00,159.86,160.19,159.79,160.15,9146.0,145.3229,145.6229,145.2593,145.5866,9146.0
2018-12-12 11:20:00,160.15,160.32,160.08,160.32,8599.0,145.5866,145.7411,145.5229,145.7411,8599.0
2018-12-12 11:25:00,160.35,160.39,160.02,160.02,12929.0,145.7684,145.8047,145.4684,145.4684,12929.0
2018-12-12 11:30:00,160.1,160.13,159.88,159.88,7235.0,145.5411,145.5684,145.3411,145.3411,7235.0
2018-12-12 11:35:00,159.88,159.93,159.73,159.81,6573.0,145.3411,145.3866,145.2048,145.2775,6573.0
2018-12-12 11:40:00,159.88,160.12,159.88,160.1,6784.0,145.3411,145.5593,145.3411,145.5411,6784.0
2018-12-12 11:45:00,160.16,160.31,159.99,160.29,9406.0,145.5957,145.732,145.4411,145.7138,9406.0
2018-12-12 11:50:00,160.23,160.36,160.06,160.16,13185.0,145.6593,145.7775,145.5048,145.5957,13185.0
2018-12-12 11:55:00,160.21,160.25,160.03,160.25,10173.0,145.6411,145.6775,145.4775,145.6775,10173.0
2018-12-12 12:00:00,160.29,160.45,160.27,160.38,18785.0,145.7138,145.8593,145.6957,145.7957,18785.0
2018-12-12 12:05:00,160.34,160.45,160.13,160.39,15395.0,145.7593,145.8593,145.5684,145.8047,15395.0
2018-12-12 12:10:00,160.44,160.49,160.28,160.3,10980.0,145.8502,145.8957,145.7048,145.7229,10980.0
2018-12-12 12:15:00,160.32,160.46,160.28,160.4,14305.0,145.7411,145.8684,145.7048,145.8138,14305.0
2018-12-12 12:20:00,160.37,160.5,160.17,160.34,13656.0,145.7866,145.9047,145.6048,145.7593,13656.0
2018-12-12 12:25:00,160.34,160.57,160.31,160.57,7555.0,145.7593,145.9684,145.732,145.9684,7555.0
2018-12-12 12:30:00,160.57,160.59,160.38,160.48,9798.0,145.9684,145.9866,145.7957,145.8866,9798.0
2018-12-12 12:35:00,160.5,160.51,160.37,160.43,10045.0,145.9047,145.9138,145.7866,145.8411,10045.0
2018-12-12 12:40:00,160.43,160.55,160.43,160.46,6476.0,145.8411,145.9502,145.8411,145.8684,6476.0
2018-12-12 12:45:00,160.5,160.55,160.4,160.48,9196.0,145.9047,145.9502,145.8138,145.8866,9196.0
2018-12-12 12:50:00,160.45,160.66,160.45,160.53,6805.0,145.8593,146.0502,145.8593,145.932,6805.0
2018-12-12 12:55:00,160.53,160.78,160.51,160.71,9921.0,145.932,146.1593,145.9138,146.0956,9921.0
2018-12-12 13:00:00,160.74,160.83,160.68,160.75,4940.0,146.1229,146.2047,146.0684,146.132,4940.0
2018-12-12 13:05:00,160.72,160.78,160.64,160.71,10703.0,146.1047,146.1593,146.032,146.0956,10703.0
2018-12-12 13:10:00,160.72,160.9,160.69,160.88,11903.0,146.1047,146.2684,146.0775,146.2502,11903.0
2018-12-12 13:15:00,160.88,160.94,160.82,160.84,7229.0,146.2502,146.3047,146.1956,146.2138,7229.0
2018-12-12 13:20:00,160.89,160.92,160.76,160.76,6449.0,146.2593,146.2866,146.1411,146.1411,6449.0
2018-12-12 13:25:00,160.79,160.92,160.7,160.87,7771.0,146.1684,146.2866,146.0866,146.2411,7771.0
2018-12-12 13:30:00,160.92,160.93,160.73,160.86,8374.0,146.2866,146.2956,146.1138,146.232,8374.0
2018-12-12 13:35:00,160.86,160.88,160.66,160.73,5994.0,146.232,146.2502,146.0502,146.1138,5994.0
2018-12-12 13:40:00,160.73,160.8,160.67,160.74,5000.0,146.1138,146.1775,146.0593,146.1229,5000.0
2018-12-12 13:45:00,160.75,160.77,160.48,160.52,6550.0,146.132,146.1502,145.8866,145.9229,6550.0
2018-12-12 13:50:00,160.5,160.55,160.35,160.38,4960.0,145.9047,145.9502,145.7684,145.7957,4960.0
2018-12-12 13:55:00,160.35,160.56,160.24,160.56,12908.0,145.7684,145.9593,145.6684,145.9593,12908.0
2018-12-12 14:00:00,160.53,160.56,160.2,160.2,8468.0,145.932,145.9593,145.632,145.632,8468.0
2018-12-12 14:05:00,160.21,160.35,160.05,160.1,9088.0,145.6411,145.7684,145.4957,145.5411,9088.0
2018-12-12 14:10:00,160.1,160.14,159.73,159.98,15677.0,145.5411,145.5775,145.2048,145.432,15677.0
2018-12-12 14:15:00,160.0,160.12,159.91,160.1,9635.0,145.4502,145.5593,145.3684,145.5411,9635.0
2018-12-12 14:20:00,160.13,160.2,159.84,159.99,13624.0,145.5684,145.632,145.3048,145.4411,13624.0
2018-12-12 14:25:00,159.96,160.07,159.56,159.65,22454.0,145.4138,145.5138,145.0502,145.132,22454.0
2018-12-12 14:30:00,159.66,159.75,159.43,159.69,33016.0,145.1411,145.2229,144.932,145.1684,33016.0
2018-12-12 14:35:00,159.76,159.93,159.69,159.83,13369.0,145.232,145.3866,145.1684,145.2957,13369.0
2018-12-12 14:40:00,159.88,159.88,159.52,159.73,18673.0,145.3411,145.3411,145.0139,145.2048,18673.0
2018-12-12 14:45:00,159.69,159.81,159.56,159.71,14266.0,145.1684,145.2775,145.0502,145.1866,14266.0
2018-12-12 14:50:00,159.67,159.87,159.55,159.81,16309.0,145.1502,145.332,145.0411,145.2775,16309.0
2018-12-12 14:55:00,159.82,160.1,159.8,159.99,52949.0,145.2866,145.5411,145.2684,145.4411,52949.0
2018-12-12 15:00:00,159.99,160.04,159.78,159.86,10478.0,145.4411,145.4866,145.2502,145.3229,10478.0
2018-12-12 15:05:00,159.87,160.11,159.77,160.08,15852.0,145.332,145.5502,145.2411,145.5229,15852.0
2018-12-12 15:10:00,160.07,160.34,159.95,159.95,13701.0,145.5138,145.7593,145.4048,145.4048,13701.0
2018-12-12 15:15:00,159.95,159.95,159.46,159.6,56164.0,145.4048,145.4048,144.9593,145.0866,56164.0
2018-12-12 15:20:00,159.6,159.83,159.57,159.72,12512.0,145.0866,145.2957,145.0593,145.1957,12512.0
2018-12-12 15:25:00,159.72,159.96,159.52,159.57,15619.0,145.1957,145.4138,145.0139,145.0593,15619.0
2018-12-12 15:30:00,159.63,159.86,159.6,159.65,17415.0,145.1139,145.3229,145.0866,145.132,17415.0
2018-12-12 15:35:00,159.68,159.93,159.58,159.87,23119.0,145.1593,145.3866,145.0684,145.332,23119.0
2018-12-12 15:40:00,159.92,160.0,159.51,159.62,30639.0,145.3775,145.4502,145.0048,145.1048,30639.0
2018-12-12 15:45:00,159.56,159.56,159.23,159.26,37629.0,145.0502,145.0502,144.7502,144.7775,37629.0
2018-12-12 15:50:00,159.27,159.28,159.03,159.09,48379.0,144.7866,144.7957,144.5684,144.623,48379.0
2018-12-12 15:55:00,159.07,159.09,158.53,158.63,102233.0,144.6048,144.623,144.1139,144.2048,102233.0
2018-12-13 09:30:00,159.79,160.7,159.39,160.41,53034.0,145.2593,146.0866,144.8957,145.8229,53034.0
2018-12-13 09:35:00,160.4,161.09,160.28,160.52,35452.0,145.8138,146.4411,145.7048,145.9229,35452.0
2018-12-13 09:40:00,160.57,160.69,159.84,159.84,13780.0,145.9684,146.0775,145.3048,145.3048,13780.0
2018-12-13 09:45:00,159.9,160.15,159.79,159.87,23164.0,145.3593,145.5866,145.2593,145.332,23164.0
2018-12-13 09:50:00,159.77,159.83,159.45,159.58,14731.0,145.2411,145.2957,144.9502,145.0684,14731.0
2018-12-13 09:55:00,159.56,159.69,159.32,159.32,20168.0,145.0502,145.1684,144.832,144.832,20168.0
2018-12-13 10:00:00,159.38,159.88,159.26,159.88,25282.0,144.8866,145.3411,144.7775,145.3411,25282.0
2018-12-13 10:05:00,159.85,160.07,159.82,160.05,9558.0,145.3139,145.5138,145.2866,145.4957,9558.0
2018-12-13 10:10:00,160.04,160.56,160.03,160.4,12464.0,145.4866,145.9593,145.4775,145.8138,12464.0
2018-12-13 10:15:00,160.45,160.45,160.1,160.28,17538.0,145.8593,145.8593,145.5411,145.7048,17538.0
2018-12-13 10:20:00,160.27,160.47,159.99,160.03,19620.0,145.6957,145.8775,145.4411,145.4775,19620.0
2018-12-13 10:25:00,160.06,160.09,159.78,159.82,21669.0,145.5048,145.532,145.2502,145.2866,21669.0
2018-12-13 10:30:00,159.88,159.99,159.65,159.8,11080.0,145.3411,145.4411,145.132,145.2684,11080.0
2018-12-13 10:35:00,159.85,160.16,159.83,160.09,17094.0,145.3139,145.5957,145.2957,145.532,17094.0
2018-12-13 10:40:00,160.02,160.1,159.86,160.0,9561.0,145.4684,145.5411,145.3229,145.4502,9561.0
2018-12-13 10:45:00,159.99,160.19,159.75,159.95,19333.0,145.4411,145.6229,145.2229,145.4048,19333.0
2018-12-13 10:50:00,159.92,159.96,159.58,159.82,33673.0,145.3775,145.4138,145.0684,145.2866,33673.0
2018-12-13 10:55:00,159.85,160.12,159.74,159.96,15678.0,145.3139,145.5593,145.2139,145.4138,15678.0
2018-12-13 11:00:00,159.97,159.97,159.6,159.87,11386.0,145.4229,145.4229,145.0866,145.332,11386.0
2018-12-13 11:05:00,159.84,160.15,159.72,160.15,8930.0,145.3048,145.5866,145.1957,145.5866,8930.0
2018-12-13 11:10:00,160.07,160.07,159.85,159.87,8820.0,145.5138,145.5138,145.3139,145.332,8820.0
2018-12-13 11:15:00,159.81,159.95,159.6,159.74,13028.0,145.2775,145.4048,145.0866,145.2139,13028.0
2018-12-13 11:20:00,159.73,159.82,159.54,159.69,17859.0,145.2048,145.2866,145.032,145.1684,17859.0
2018-12-13 11:25:00,159.74,160.12,159.74,159.99,9436.0,145.2139,145.5593,145.2139,145.4411,9436.0
2018-12-13 11:30:00,159.96,160.11,159.81,160.1,12458.0,145.4138,145.5502,145.2775,145.5411,12458.0
2018-12-13 11:35:00,160.14,160.18,160.01,160.18,6953.0,145.5775,145.6138,145.4593,145.6138,6953.0
2018-12-13 11:40:00,160.12,160.62,159.99,160.6,15686.0,145.5593,146.0138,145.4411,145.9957,15686.0
2018-12-13 11:45:00,160.59,160.6,160.37,160.37,12020.0,145.9866,145.9957,145.7866,145.7866,12020.0
2018-12-13 11:50:00,160.39,160.39,159.9,159.93,15247.0,145.8047,145.8047,145.3593,145.3866,15247.0
2018-12-13 11:55:00,160.0,160.36,159.96,160.02,14273.0,145.4502,145.7775,145.4138,145.4684,14273.0
2018-12-13 12:00:00,160.01,160.02,159.44,159.5,15578.0,145.4593,145.4684,144.9411,144.9957,15578.0
2018-12-13 12:05:00,159.44,159.68,159.43,159.55,11034.0,144.9411,145.1593,144.932,145.0411,11034.0
2018-12-13 12:10:00,159.51,159.73,159.44,159.61,8551.0,145.0048,145.2048,144.9411,145.0957,8551.0
2018-12-13 12:15:00,159.57,159.81,159.43,159.74,9707.0,145.0593,145.2775,144.932,145.2139,9707.0
2018-12-13 12:20:00,159.65,159.69,159.5,159.55,8102.0,145.132,145.1684,144.9957,145.0411,8102.0
2018-12-13 12:25:00,159.58,159.63,159.4,159.63,7337.0,145.0684,145.1139,144.9048,145.1139,7337.0
2018-12-13 12:30:00,159.61,159.84,159.59,159.73,10859.0,145.0957,145.3048,145.0775,145.2048,10859.0
2018-12-13 12:35:00,159.78,160.14,159.75,160.13,9265.0,145.2502,145.5775,145.2229,145.5684,9265.0
2018-12-13 12:40:00,160.1,160.1,159.9,159.9,5464.0,145.5411,145.5411,145.3593,145.3593,5464.0
2018-12-13 12:45:00,159.88,160.0,159.79,159.89,8338.0,145.3411,145.4502,145.2593,145.3502,8338.0
2018-12-13 12:50:00,159.88,159.96,159.68,159.68,6409.0,145.3411,145.4138,145.1593,145.1593,6409.0
2018-12-13 12:55:00,159.74,159.82,159.67,159.82,9794.0,145.2139,145.2866,145.1502,145.2866,9794.0
2018-12-13 13:00:00,159.79,159.86,159.45,159.45,7018.0,145.2593,145.3229,144.9502,144.9502,7018.0
2018-12-13 13:05:00,159.43,159.57,159.25,159.52,7925.0,144.932,145.0593,144.7684,145.0139,7925.0
2018-12-13 13:10:00,159.51,159.65,159.36,159.61,8074.0,145.0048,145.132,144.8684,145.0957,8074.0
2018-12-13 13:15:00,159.61,159.77,159.58,159.58,7497.0,145.0957,145.2411,145.0684,145.0684,7497.0
2018-12-13 13:20:00,159.65,159.85,159.65,159.85,9146.0,145.132,145.3139,145.132,145.3139,9146.0
2018-12-13 13:25:00,159.85,159.85,159.49,159.71,7957.0,145.3139,145.3139,144.9866,145.1866,7957.0
2018-12-13 13:30:00,159.77,160.11,159.77,160.07,15202.0,145.2411,145.5502,145.2411,145.5138,15202.0
2018-12-13 13:35:00,160.07,160.48,159.98,160.45,15497.0,145.5138,145.8866,145.432,145.8593,15497.0
2018-12-13 13:40:00,160.52,160.58,160.4,160.4,13903.0,145.9229,145.9775,145.8138,145.8138,13903.0
2018-12-13 13:45:00,160.42,160.48,160.36,160.36,12129.0,145.832,145.8866,145.7775,145.7775,12129.0
2018-12-13 13:50:00,160.34,160.41,160.01,160.07,8326.0,145.7593,145.8229,145.4593,145.5138,8326.0
2018-12-13 13:55:00,160.09,160.13,159.87,160.0,7066.0,145.532,145.5684,145.332,145.4502,7066.0
2018-12-13 14:00:00,160.01,160.06,159.8,159.83,6371.0,145.4593,145.5048,145.2684,145.2957,6371.0
2018-12-13 14:05:00,159.82,159.84,159.39,159.48,6704.0,145.2866,145.3048,144.8957,144.9775,6704.0
2018-12-13 14:10:00,159.43,159.59,159.32,159.55,7216.0,144.932,145.0775,144.832,145.0411,7216.0
2018-12-13 14:15:00,159.53,159.7,159.48,159.7,7999.0,145.023,145.1775,144.9775,145.1775,7999.0
2018-12-13 14:20:00,159.63,159.69,159.44,159.47,8792.0,145.1139,145.1684,144.9411,144.9684,8792.0
2018-12-13 14:25:00,159.4,159.49,159.22,159.46,14051.0,144.9048,144.9866,144.7411,144.9593,14051.0
2018-12-13 14:30:00,159.46,159.57,159.43,159.45,7606.0,144.9593,145.0593,144.932,144.9502,7606.0
2018-12-13 14:35:00,159.42,159.45,159.28,159.43,8721.0,144.923,144.9502,144.7957,144.932,8721.0
2018-12-13 14:40:00,159.42,159.56,159.31,159.37,7153.0,144.923,145.0502,144.823,144.8775,7153.0
2018-12-13 14:45:00,159.38,159.57,159.38,159.44,6602.0,144.8866,145.0593,144.8866,144.9411,6602.0
2018-12-13 14:50:00,159.43,159.76,159.43,159.59,8949.0,144.932,145.232,144.932,145.0775,8949.0
2018-12-13 14:55:00,159.67,159.88,159.62,159.69,7225.0,145.1502,145.3411,145.1048,145.1684,7225.0
2018-12-13 15:00:00,159.75,159.81,159.63,159.68,10840.0,145.2229,145.2775,145.1139,145.1593,10840.0
2018-12-13 15:05:00,159.67,159.76,159.65,159.65,10450.0,145.1502,145.232,145.132,145.132,10450.0
2018-12-13 15:10:00,159.62,159.92,159.62,159.87,15672.0,145.1048,145.3775,145.1048,145.332,15672.0
2018-12-13 15:15:00,159.9,160.18,159.9,160.15,10734.0,145.3593,145.6138,145.3593,145.5866,10734.0
2018-12-13 15:20:00,160.17,160.29,160.1,160.13,13742.0,145.6048,145.7138,145.5411,145.5684,13742.0
2018-12-13 15:25:00,160.14,160.23,160.04,160.06,9711.0,145.5775,145.6593,145.4866,145.5048,9711.0
2018-12-13 15:30:00,160.05,160.17,159.92,160.09,21609.0,145.4957,145.6048,145.3775,145.532,21609.0
2018-12-13 15:35:00,160.1,160.14,159.9,160.04,19395.0,145.5411,145.5775,145.3593,145.4866,19395.0
2018-12-13 15:40:00,160.03,160.57,160.02,160.48,28741.0,145.4775,145.9684,145.4684,145.8866,28741.0
2018-12-13 15:45:00,160.53,160.64,160.18,160.27,28612.0,145.932,146.032,145.6138,145.6957,28612.0
2018-12-13 15:50:00,160.25,160.27,160.11,160.16,32507.0,145.6775,145.6957,145.5502,145.5957,32507.0
2018-12-13 15:55:00,160.18,160.38,160.12,160.23,115250.0,145.6138,145.7957,145.5593,145.6593,115250.0
2018-12-14 09:30:00,158.33,158.64,157.74,157.74,33895.0,143.9321,144.2139,143.3957,143.3957,33895.0
2018-12-14 09:35:00,157.64,158.04,157.6,158.04,12856.0,143.3048,143.6684,143.2685,143.6684,12856.0
2018-12-14 09:40:00,158.01,158.22,157.87,157.96,15890.0,143.6412,143.8321,143.5139,143.5957,15890.0
2018-12-14 09:45:00,158.01,158.42,157.97,158.23,32937.0,143.6412,144.0139,143.6048,143.8412,32937.0
2018-12-14 09:50:00,158.16,158.16,157.85,158.08,18246.0,143.7775,143.7775,143.4957,143.7048,18246.0
2018-12-14 09:55:00,158.05,158.05,157.67,157.88,18257.0,143.6775,143.6775,143.3321,143.523,18257.0
2018-12-14 10:00:00,157.87,157.94,157.68,157.93,19180.0,143.5139,143.5775,143.3412,143.5685,19180.0
2018-12-14 10:05:00,157.93,157.93,157.45,157.5,13509.0,143.5685,143.5685,143.1321,143.1776,13509.0
2018-12-14 10:10:00,157.5,157.65,157.37,157.63,23916.0,143.1776,143.3139,143.0594,143.2957,23916.0
2018-12-14 10:15:00,157.65,157.9,157.61,157.71,9701.0,143.3139,143.5412,143.2775,143.3685,9701.0
2018-12-14 10:20:00,157.71,157.93,157.65,157.75,15081.0,143.3685,143.5685,143.3139,143.4048,15081.0
2018-12-14 10:25:00,157.76,157.82,157.41,157.42,15376.0,143.4139,143.4685,143.0957,143.1048,15376.0
2018-12-14 10:30:00,157.4,157.4,156.72,156.72,16729.0,143.0866,143.0866,142.4685,142.4685,16729.0
2018-12-14 10:35:00,156.71,157.02,156.71,156.99,20784.0,142.4594,142.7412,142.4594,142.7139,20784.0
2018-12-14 10:40:00,157.0,157.04,156.84,157.0,16691.0,142.723,142.7594,142.5776,142.723,16691.0
2018-12-14 10:45:00,156.99,157.25,156.95,157.24,19233.0,142.7139,142.9503,142.6776,142.9412,19233.0
2018-12-14 10:50:00,157.27,157.7,157.24,157.7,16054.0,142.9685,143.3594,142.9412,143.3594,16054.0
2018-12-14 10:55:00,157.65,157.7,157.46,157.55,16410.0,143.3139,143.3594,143.1412,143.223,16410.0
2018-12-14 11:00:00,157.48,157.57,157.35,157.57,16129.0,143.1594,143.2412,143.0412,143.2412,16129.0
2018-12-14 11:05:00,157.57,157.63,157.3,157.4,29322.0,143.2412,143.2957,142.9957,143.0866,29322.0
2018-12-14 11:10:00,157.38,157.38,156.95,156.99,31710.0,143.0685,143.0685,142.6776,142.7139,31710.0
2018-12-14 11:15:00,156.96,157.14,156.96,157.02,39570.0,142.6867,142.8503,142.6867,142.7412,39570.0
2018-12-14 11:20:00,157.02,157.06,156.36,156.37,26479.0,142.7412,142.7776,142.1412,142.1503,26479.0
2018-12-14 11:25:00,156.34,156.69,156.24,156.52,23210.0,142.123,142.4412,142.0321,142.2867,23210.0
2018-12-14 11:30:00,156.49,156.65,156.48,156.57,15049.0,142.2594,142.4048,142.2503,142.3321,15049.0
2018-12-14 11:35:00,156.58,156.61,156.26,156.31,11134.0,142.3412,142.3685,142.0503,142.0958,11134.0
2018-12-14 11:40:00,156.31,156.43,156.04,156.04,18170.0,142.0958,142.2049,141.8503,141.8503,18170.0
2018-12-14 11:45:00,156.09,156.1,155.81,155.81,18570.0,141.8958,141.9049,141.6412,141.6412,18570.0
2018-12-14 11:50:00,155.78,155.78,155.27,155.39,22085.0,141.614,141.614,141.1503,141.2594,22085.0
2018-12-14 11:55:00,155.44,155.48,155.12,155.26,22398.0,141.3049,141.3412,141.014,141.1412,22398.0
2018-12-14 12:00:00,155.23,155.7,155.23,155.66,10473.0,141.114,141.5412,141.114,141.5049,10473.0
2018-12-14 12:05:00,155.65,155.82,155.62,155.65,17722.0,141.4958,141.6503,141.4685,141.4958,17722.0
2018-12-14 12:10:00,155.64,155.75,155.41,155.45,15578.0,141.4867,141.5867,141.2776,141.314,15578.0
2018-12-14 12:15:00,155.45,156.02,155.45,155.96,16179.0,141.314,141.8321,141.314,141.7776,16179.0
2018-12-14 12:20:00,156.0,156.21,155.95,156.21,13425.0,141.814,142.0049,141.7685,142.0049,13425.0
2018-12-14 12:25:00,156.14,156.24,155.99,156.24,9879.0,141.9412,142.0321,141.8049,142.0321,9879.0
2018-12-14 12:30:00,156.25,156.54,156.25,156.28,8588.0,142.0412,142.3049,142.0412,142.0685,8588.0
2018-12-14 12:35:00,156.27,156.35,156.13,156.14,6496.0,142.0594,142.1321,141.9321,141.9412,6496.0
2018-12-14 12:40:00,156.1,156.1,155.84,155.94,6111.0,141.9049,141.9049,141.6685,141.7594,6111.0
2018-12-14 12:45:00,155.95,155.95,155.75,155.84,8597.0,141.7685,141.7685,141.5867,141.6685,8597.0
2018-12-14 12:50:00,155.86,156.07,155.83,156.07,6461.0,141.6867,141.8776,141.6594,141.8776,6461.0
2018-12-14 12:55:00,156.07,156.12,155.92,155.93,8810.0,141.8776,141.923,141.7412,141.7503,8810.0
2018-12-14 13:00:00,155.93,155.93,155.69,155.8,11854.0,141.7503,141.7503,141.5321,141.6321,11854.0
2018-12-14 13:05:00,155.78,156.18,155.77,156.15,14062.0,141.614,141.9776,141.6049,141.9503,14062.0
2018-12-14 13:10:00,156.11,156.35,156.08,156.3,9465.0,141.914,142.1321,141.8867,142.0867,9465.0
2018-12-14 13:15:00,156.32,156.34,156.17,156.17,5001.0,142.1049,142.123,141.9685,141.9685,5001.0
2018-12-14 13:20:00,156.17,156.2,156.07,156.08,7807.0,141.9685,141.9958,141.8776,141.8867,7807.0
2018-12-14 13:25:00,156.11,156.15,156.06,156.09,6146.0,141.914,141.9503,141.8685,141.8958,6146.0
2018-12-14 13:30:00,156.05,156.1,155.59,155.63,10789.0,141.8594,141.9049,141.4412,141.4776,10789.0
2018-12-14 13:35:00,155.63,155.77,155.53,155.75,13990.0,141.4776,141.6049,141.3867,141.5867,13990.0
2018-12-14 13:40:00,155.72,155.94,155.72,155.93,10014.0,141.5594,141.7594,141.5594,141.7503,10014.0
2018-12-14 13:45:00,155.9,156.08,155.79,155.89,14390.0,141.7231,141.8867,141.6231,141.714,14390.0
2018-12-14 13:50:00,155.87,155.93,155.79,155.84,12068.0,141.6958,141.7503,141.6231,141.6685,12068.0
2018-12-14 13:55:00,155.82,155.84,155.67,155.71,11060.0,141.6503,141.6685,141.514,141.5503,11060.0
2018-12-14 14:00:00,155.71,155.83,155.67,155.83,15836.0,141.5503,141.6594,141.514,141.6594,15836.0
2018-12-14 14:05:00,155.84,156.03,155.84,155.99,12303.0,141.6685,141.8412,141.6685,141.8049,12303.0
2018-12-14 14:10:00,155.98,155.98,155.56,155.68,7043.0,141.7958,141.7958,141.414,141.5231,7043.0
2018-12-14 14:15:00,155.72,155.97,155.72,155.82,9525.0,141.5594,141.7867,141.5594,141.6503,9525.0
2018-12-14 14:20:00,155.82,156.02,155.82,156.0,13872.0,141.6503,141.8321,141.6503,141.814,13872.0
2018-12-14 14:25:00,156.0,156.04,155.72,155.92,15908.0,141.814,141.8503,141.5594,141.7412,15908.0
2018-12-14 14:30:00,155.95,155.95,155.62,155.62,14626.0,141.7685,141.7685,141.4685,141.4685,14626.0
2018-12-14 14:35:00,155.65,155.66,155.33,155.38,19010.0,141.4958,141.5049,141.2049,141.2503,19010.0
2018-12-14 14:40:00,155.38,155.58,155.31,155.4,14404.0,141.2503,141.4322,141.1867,141.2685,14404.0
2018-12-14 14:45:00,155.4,155.65,155.33,155.33,14198.0,141.2685,141.4958,141.2049,141.2049,14198.0
2018-12-14 14:50:00,155.32,155.49,155.2,155.25,11765.0,141.1958,141.3503,141.0867,141.1322,11765.0
2018-12-14 14:55:00,155.23,155.85,155.18,155.8,27420.0,141.114,141.6776,141.0685,141.6321,27420.0
2018-12-14 15:00:00,155.7,155.88,155.64,155.7,20763.0,141.5412,141.7049,141.4867,141.5412,20763.0
2018-12-14 15:05:00,155.73,155.91,155.51,155.55,13983.0,141.5685,141.7321,141.3685,141.4049,13983.0
2018-12-14 15:10:00,155.6,156.05,155.59,155.87,33097.0,141.4503,141.8594,141.4412,141.6958,33097.0
2018-12-14 15:15:00,155.87,155.93,155.8,155.91,20253.0,141.6958,141.7503,141.6321,141.7321,20253.0
2018-12-14 15:20:00,155.9,155.92,155.56,155.63,22847.0,141.7231,141.7412,141.414,141.4776,22847.0
2018-12-14 15:25:00,155.65,155.84,155.61,155.69,17617.0,141.4958,141.6685,141.4594,141.5321,17617.0
2018-12-14 15:30:00,155.67,155.81,155.46,155.52,27250.0,141.514,141.6412,141.3231,141.3776,27250.0
2018-12-14 15:35:00,155.51,155.57,155.39,155.45,20541.0,141.3685,141.4231,141.2594,141.314,20541.0
2018-12-14 15:40:00,155.44,155.49,155.3,155.36,26770.0,141.3049,141.3503,141.1776,141.2322,26770.0
2018-12-14 15:45:00,155.37,155.41,155.15,155.38,52018.0,141.2412,141.2776,141.0413,141.2503,52018.0
2018-12-14 15:50:00,155.38,155.54,155.33,155.52,47773.0,141.2503,141.3958,141.2049,141.3776,47773.0
2018-12-14 15:55:00,155.54,155.75,155.34,155.58,151937.0,141.3958,141.5867,141.214,141.4322,151937.0
2018-12-17 09:30:00,154.73,154.84,154.28,154.38,42357.0,140.6594,140.7594,140.2504,140.3413,42357.0
2018-12-17 09:35:00,154.27,154.34,153.32,153.69,21129.0,140.2413,140.3049,139.3777,139.714,21129.0
2018-12-17 09:40:00,153.67,153.88,153.01,153.24,14688.0,139.6958,139.8867,139.0959,139.3049,14688.0
2018-12-17 09:45:00,153.18,153.37,152.77,153.36,27789.0,139.2504,139.4231,138.8777,139.414,27789.0
2018-12-17 09:50:00,153.27,153.45,152.93,152.97,13007.0,139.3322,139.4958,139.0231,139.0595,13007.0
2018-12-17 09:55:00,152.98,153.57,152.98,153.34,17270.0,139.0686,139.6049,139.0686,139.3958,17270.0
2018-12-17 10:00:00,153.31,153.47,153.17,153.33,18021.0,139.3686,139.514,139.2413,139.3868,18021.0
2018-12-17 10:05:00,153.27,153.34,153.06,153.22,22069.0,139.3322,139.3958,139.1413,139.2868,22069.0
2018-12-17 10:10:00,153.2,153.59,153.04,153.59,27584.0,139.2686,139.6231,139.1231,139.6231,27584.0
2018-12-17 10:15:00,153.59,153.75,153.25,153.31,22841.0,139.6231,139.7686,139.314,139.3686,22841.0
2018-12-17 10:20:00,153.28,153.3,152.82,152.82,29750.0,139.3413,139.3595,138.9231,138.9231,29750.0
2018-12-17 10:25:00,152.81,153.14,152.72,153.0,27287.0,138.914,139.214,138.8322,139.0868,27287.0
2018-12-17 10:30:00,153.05,153.14,152.84,152.97,19497.0,139.1322,139.214,138.9413,139.0595,19497.0
2018-12-17 10:35:00,152.89,153.07,152.84,152.91,15542.0,138.9868,139.1504,138.9413,139.0049,15542.0
2018-12-17 10:40:00,152.9,154.11,152.84,154.06,22283.0,138.9959,140.0958,138.9413,140.0504,22283.0
2018-12-17 10:45:00,154.06,154.38,153.95,154.33,30594.0,140.0504,140.3413,139.9504,140.2958,30594.0
2018-12-17 10:50:00,154.33,154.43,154.04,154.3,30560.0,140.2958,140.3867,140.0322,140.2685,30560.0
2018-12-17 10:55:00,154.3,154.72,154.24,154.55,17323.0,140.2685,140.6504,140.214,140.4958,17323.0
2018-12-17 11:00:00,154.61,154.78,154.43,154.65,37798.0,140.5504,140.7049,140.3867,140.5867,37798.0
2018-12-17 11:05:00,154.68,154.98,154.6,154.89,21996.0,140.614,140.8867,140.5413,140.8049,21996.0
2018-12-17 11:10:00,154.89,154.96,154.66,154.66,16469.0,140.8049,140.8685,140.5958,140.5958,16469.0
2018-12-17 11:15:00,154.66,154.7,154.4,154.45,12411.0,140.5958,140.6322,140.3595,140.4049,12411.0
2018-12-17 11:20:00,154.48,154.65,154.37,154.37,12486.0,140.4322,140.5867,140.3322,140.3322,12486.0
2018-12-17 11:25:00,154.38,154.55,154.2,154.21,8958.0,140.3413,140.4958,140.1776,140.1867,8958.0
2018-12-17 11:30:00,154.19,154.27,154.04,154.08,10093.0,140.1686,140.2413,140.0322,140.0686,10093.0
2018-12-17 11:35:00,154.1,154.15,153.84,154.12,12881.0,140.0867,140.1322,139.8504,140.1049,12881.0
2018-12-17 11:40:00,154.11,154.18,153.81,153.99,12776.0,140.0958,140.1595,139.8231,139.9867,12776.0
2018-12-17 11:45:00,154.0,154.15,153.85,154.11,7851.0,139.9958,140.1322,139.8595,140.0958,7851.0
2018-12-17 11:50:00,154.15,154.32,154.11,154.29,6782.0,140.1322,140.2867,140.0958,140.2595,6782.0
2018-12-17 11:55:00,154.28,154.55,154.26,154.52,8497.0,140.2504,140.4958,140.2322,140.4685,8497.0
2018-12-17 12:00:00,154.55,154.71,154.5,154.57,8504.0,140.4958,140.6413,140.4504,140.514,8504.0
2018-12-17 12:05:00,154.6,154.66,154.43,154.48,9039.0,140.5413,140.5958,140.3867,140.4322,9039.0
2018-12-17 12:10:00,154.48,154.54,154.26,154.31,9181.0,140.4322,140.4867,140.2322,140.2776,9181.0
2018-12-17 12:15:00,154.29,154.41,154.23,154.32,9031.0,140.2595,140.3685,140.2049,140.2867,9031.0
2018-12-17 12:20:00,154.33,154.36,154.17,154.2,7611.0,140.2958,140.3231,140.1504,140.1776,7611.0
2018-12-17 12:25:00,154.2,154.25,154.16,154.22,6428.0,140.1776,140.2231,140.1413,140.1958,6428.0
2018-12-17 12:30:00,154.18,154.19,153.74,153.75,10418.0,140.1595,140.1686,139.7595,139.7686,10418.0
2018-12-17 12:35:00,153.77,153.84,153.63,153.67,9172.0,139.7867,139.8504,139.6595,139.6958,9172.0
2018-12-17 12:40:00,153.68,153.76,153.39,153.49,8830.0,139.7049,139.7777,139.4413,139.5322,8830.0
2018-12-17 12:45:00,153.48,153.65,153.45,153.62,7289.0,139.5231,139.6777,139.4958,139.6504,7289.0
2018-12-17 12:50:00,153.57,153.67,153.21,153.23,28977.0,139.6049,139.6958,139.2777,139.2959,28977.0
2018-12-17 12:55:00,153.25,153.26,153.01,153.04,14906.0,139.314,139.3231,139.0959,139.1231,14906.0
2018-12-17 13:00:00,153.03,153.27,152.9,153.19,7541.0,139.114,139.3322,138.9959,139.2595,7541.0
2018-12-17 13:05:00,153.19,153.5,153.19,153.32,9600.0,139.2595,139.5413,139.2595,139.3777,9600.0
2018-12-17 13:10:00,153.32,153.36,153.13,153.32,8222.0,139.3777,139.414,139.2049,139.3777,8222.0
2018-12-17 13:15:00,153.28,153.33,153.13,153.16,9385.0,139.3413,139.3868,139.2049,139.2322,9385.0
2018-12-17 13:20:00,153.13,153.41,152.9,153.39,10644.0,139.2049,139.4595,138.9959,139.4413,10644.0
2018-12-17 13:25:00,153.33,153.49,153.1,153.1,14307.0,139.3868,139.5322,139.1777,139.1777,14307.0
2018-12-17 13:30:00,153.1,153.31,152.54,152.55,13414.0,139.1777,139.3686,138.6686,138.6777,13414.0
2018-12-17 13:35:00,152.52,152.68,152.26,152.36,12810.0,138.6504,138.7959,138.4141,138.505,12810.0
2018-12-17 13:40:00,152.4,152.84,152.4,152.53,10672.0,138.5413,138.9413,138.5413,138.6595,10672.0
2018-12-17 13:45:00,152.53,152.53,152.27,152.45,12724.0,138.6595,138.6595,138.4231,138.5868,12724.0
2018-12-17 13:50:00,152.53,152.53,152.32,152.42,7039.0,138.6595,138.6595,138.4686,138.5595,7039.0
2018-12-17 13:55:00,152.43,152.6,152.26,152.26,10872.0,138.5686,138.7231,138.4141,138.4141,10872.0
2018-12-17 14:00:00,152.28,152.34,151.79,151.84,15527.0,138.4322,138.4868,137.9868,138.0323,15527.0
2018-12-17 14:05:00,151.83,152.15,151.83,152.03,22299.0,138.0232,138.3141,138.0232,138.205,22299.0
2018-12-17 14:10:00,151.93,152.16,151.89,152.03,9781.0,138.1141,138.3232,138.0777,138.205,9781.0
2018-12-17 14:15:00,152.0,152.26,151.86,152.18,18084.0,138.1777,138.4141,138.0504,138.3413,18084.0
2018-12-17 14:20:00,152.19,152.46,152.05,152.05,9180.0,138.3504,138.5959,138.2232,138.2232,9180.0
2018-12-17 14:25:00,152.08,152.11,151.94,151.98,8846.0,138.2504,138.2777,138.1232,138.1595,8846.0
2018-12-17 14:30:00,152.0,152.25,151.96,152.12,11401.0,138.1777,138.405,138.1413,138.2868,11401.0
2018-12-17 14:35:00,152.13,152.2,151.99,152.12,11976.0,138.2959,138.3595,138.1686,138.2868,11976.0
2018-12-17 14:40:00,152.13,152.55,152.1,152.31,13763.0,138.2959,138.6777,138.2686,138.4595,13763.0
2018-12-17 14:45:00,152.28,152.49,152.2,152.25,13372.0,138.4322,138.6231,138.3595,138.405,13372.0
2018-12-17 14:50:00,152.26,152.32,151.89,151.95,8930.0,138.4141,138.4686,138.0777,138.1322,8930.0
2018-12-17 14:55:00,151.92,152.09,151.92,152.02,11334.0,138.105,138.2595,138.105,138.1959,11334.0
2018-12-17 15:00:00,152.0,152.07,151.79,151.84,14412.0,138.1777,138.2413,137.9868,138.0323,14412.0
2018-12-17 15:05:00,151.89,152.15,151.73,151.74,20673.0,138.0777,138.3141,137.9323,137.9413,20673.0
2018-12-17 15:10:00,151.72,152.28,151.69,152.0,30040.0,137.9232,138.4322,137.8959,138.1777,30040.0
2018-12-17 15:15:00,151.99,152.17,151.89,151.97,17774.0,138.1686,138.3322,138.0777,138.1504,17774.0
2018-12-17 15:20:00,151.95,151.96,151.45,151.6,21498.0,138.1322,138.1413,137.6777,137.8141,21498.0
2018-12-17 15:25:00,151.52,151.55,151.25,151.48,21712.0,137.7414,137.7686,137.4959,137.705,21712.0
2018-12-17 15:30:00,151.48,151.49,151.0,151.21,50386.0,137.705,137.7141,137.2686,137.4595,50386.0
2018-12-17 15:35:00,151.19,151.37,150.97,151.18,40540.0,137.4414,137.605,137.2414,137.4323,40540.0
2018-12-17 15:40:00,151.17,151.3,151.08,151.18,41466.0,137.4232,137.5414,137.3414,137.4323,41466.0
2018-12-17 15:45:00,151.16,151.57,150.88,151.12,70771.0,137.4141,137.7868,137.1596,137.3777,70771.0
2018-12-17 15:50:00,151.13,151.53,151.11,151.53,59837.0,137.3868,137.7504,137.3686,137.7504,59837.0
2018-12-17 15:55:00,151.53,151.91,151.45,151.72,132404.0,137.7504,138.0959,137.6777,137.9232,132404.0
2018-12-18 09:30:00,153.33,153.75,152.93,153.75,71691.0,139.3868,139.7686,139.0231,139.7686,71691.0
2018-12-18 09:35:00,153.78,153.78,153.07,153.19,39386.0,139.7958,139.7958,139.1504,139.2595,39386.0
2018-12-18 09:40:00,153.19,153.56,153.19,153.3,20722.0,139.2595,139.5958,139.2595,139.3595,20722.0
2018-12-18 09:45:00,153.33,153.62,153.23,153.58,66822.0,139.3868,139.6504,139.2959,139.614,66822.0
2018-12-18 09:50:00,153.58,153.73,153.42,153.72,41115.0,139.614,139.7504,139.4686,139.7413,41115.0
2018-12-18 09:55:00,153.72,153.98,153.61,153.97,18493.0,139.7413,139.9776,139.6413,139.9686,18493.0
2018-12-18 10:00:00,153.97,153.97,153.23,153.23,20676.0,139.9686,139.9686,139.2959,139.2959,20676.0
2018-12-18 10:05:00,153.21,153.28,152.99,153.08,21848.0,139.2777,139.3413,139.0777,139.1595,21848.0
2018-12-18 10:10:00,153.06,153.33,152.8,153.15,16566.0,139.1413,139.3868,138.905,139.2231,16566.0
2018-12-18 10:15:00,153.15,153.45,153.13,153.45,16025.0,139.2231,139.4958,139.2049,139.4958,16025.0
2018-12-18 10:20:00,153.49,153.51,152.98,153.24,13552.0,139.5322,139.5504,139.0686,139.3049,13552.0
2018-12-18 10:25:00,153.27,153.71,153.27,153.58,16894.0,139.3322,139.7322,139.3322,139.614,16894.0
2018-12-18 10:30:00,153.53,153.65,153.23,153.27,18003.0,139.5686,139.6777,139.2959,139.3322,18003.0
2018-12-18 10:35:00,153.31,153.49,153.02,153.46,23963.0,139.3686,139.5322,139.1049,139.5049,23963.0
2018-12-18 10:40:00,153.44,153.59,153.07,153.18,23402.0,139.4868,139.6231,139.1504,139.2504,23402.0
2018-12-18 10:45:00,153.17,153.49,152.98,153.49,45649.0,139.2413,139.5322,139.0686,139.5322,45649.0
2018-12-18 10:50:00,153.45,153.83,153.45,153.67,27825.0,139.4958,139.8413,139.4958,139.6958,27825.0
2018-12-18 10:55:00,153.67,153.79,153.5,153.54,24272.0,139.6958,139.8049,139.5413,139.5777,24272.0
2018-12-18 11:00:00,153.59,153.7,153.33,153.51,29584.0,139.6231,139.7231,139.3868,139.5504,29584.0
2018-12-18 11:05:00,153.49,153.59,153.37,153.47,24806.0,139.5322,139.6231,139.4231,139.514,24806.0
2018-12-18 11:10:00,153.51,153.56,153.31,153.41,18057.0,139.5504,139.5958,139.3686,139.4595,18057.0
2018-12-18 11:15:00,153.39,153.43,153.09,153.23,35828.0,139.4413,139.4777,139.1686,139.2959,35828.0
2018-12-18 11:20:00,153.25,153.25,152.74,152.82,20596.0,139.314,139.314,138.8504,138.9231,20596.0
2018-12-18 11:25:00,152.79,152.79,152.43,152.62,15060.0,138.8959,138.8959,138.5686,138.7413,15060.0
2018-12-18 11:30:00,152.72,153.06,152.51,153.06,17405.0,138.8322,139.1413,138.6413,139.1413,17405.0
2018-12-18 11:35:00,153.05,153.4,153.04,153.25,21591.0,139.1322,139.4504,139.1231,139.314,21591.0
2018-12-18 11:40:00,153.22,153.35,153.01,153.05,13267.0,139.2868,139.4049,139.0959,139.1322,13267.0
2018-12-18 11:45:00,153.03,153.36,152.99,153.29,7746.0,139.114,139.414,139.0777,139.3504,7746.0
2018-12-18 11:50:00,153.28,153.42,153.13,153.23,14305.0,139.3413,139.4686,139.2049,139.2959,14305.0
2018-12-18 11:55:00,153.27,153.45,153.08,153.11,11204.0,139.3322,139.4958,139.1595,139.1868,11204.0
2018-12-18 12:00:00,153.11,153.22,152.96,153.05,14054.0,139.1868,139.2868,139.0504,139.1322,14054.0
2018-12-18 12:05:00,153.2,153.51,153.2,153.4,9826.0,139.2686,139.5504,139.2686,139.4504,9826.0
2018-12-18 12:10:00,153.49,153.67,153.49,153.55,12686.0,139.5322,139.6958,139.5322,139.5868,12686.0
2018-12-18 12:15:00,153.59,153.79,153.5,153.79,13883.0,139.6231,139.8049,139.5413,139.8049,13883.0
2018-12-18 12:20:00,153.78,153.92,153.71,153.81,10273.0,139.7958,139.9231,139.7322,139.8231,10273.0
2018-12-18 12:25:00,153.81,153.85,153.51,153.62,10032.0,139.8231,139.8595,139.5504,139.6504,10032.0
2018-12-18 12:30:00,153.64,153.82,153.59,153.73,8772.0,139.6686,139.8322,139.6231,139.7504,8772.0
2018-12-18 12:35:00,153.71,153.74,153.59,153.64,8605.0,139.7322,139.7595,139.6231,139.6686,8605.0
2018-12-18 12:40:00,153.68,153.69,153.52,153.65,7516.0,139.7049,139.714,139.5595,139.6777,7516.0
2018-12-18 12:45:00,153.66,153.81,153.57,153.66,13982.0,139.6867,139.8231,139.6049,139.6867,13982.0
2018-12-18 12:50:00,153.66,153.96,153.62,153.92,13880.0,139.6867,139.9595,139.6504,139.9231,13880.0
2018-12-18 12:55:00,153.97,154.03,153.83,153.87,11018.0,139.9686,140.0231,139.8413,139.8777,11018.0
2018-12-18 13:00:00,153.9,153.94,153.73,153.87,11231.0,139.9049,139.9413,139.7504,139.8777,11231.0
2018-12-18 13:05:00,153.93,154.0,153.83,153.92,6751.0,139.9322,139.9958,139.8413,139.9231,6751.0
2018-12-18 13:10:00,153.92,154.0,153.63,153.68,19034.0,139.9231,139.9958,139.6595,139.7049,19034.0
2018-12-18 13:15:00,153.65,153.66,153.46,153.63,18597.0,139.6777,139.6867,139.5049,139.6595,18597.0
2018-12-18 13:20:00,153.62,153.67,153.46,153.54,17531.0,139.6504,139.6958,139.5049,139.5777,17531.0
2018-12-18 13:25:00,153.51,153.54,153.26,153.33,11336.0,139.5504,139.5777,139.3231,139.3868,11336.0
2018-12-18 13:30:00,153.27,153.32,153.09,153.15,20319.0,139.3322,139.3777,139.1686,139.2231,20319.0
2018-12-18 13:35:00,153.18,153.27,152.98,153.01,10201.0,139.2504,139.3322,139.0686,139.0959,10201.0
2018-12-18 13:40:00,153.02,153.16,152.94,153.13,9339.0,139.1049,139.2322,139.0322,139.2049,9339.0
2018-12-18 13:45:00,153.13,153.32,153.06,153.3,9489.0,139.2049,139.3777,139.1413,139.3595,9489.0
2018-12-18 13:50:00,153.29,153.29,152.83,152.9,12321.0,139.3504,139.3504,138.9322,138.9959,12321.0
2018-12-18 13:55:00,152.9,152.9,152.64,152.73,9223.0,138.9959,138.9959,138.7595,138.8413,9223.0
2018-12-18 14:00:00,152.75,153.01,152.75,152.94,9796.0,138.8595,139.0959,138.8595,139.0322,9796.0
2018-12-18 14:05:00,152.98,153.18,152.83,153.18,12694.0,139.0686,139.2504,138.9322,139.2504,12694.0
2018-12-18 14:10:00,153.15,153.19,152.92,152.93,11862.0,139.2231,139.2595,139.014,139.0231,11862.0
2018-12-18 14:15:00,152.91,152.95,152.48,152.61,11523.0,139.0049,139.0413,138.6141,138.7322,11523.0
2018-12-18 14:20:00,152.61,152.77,152.54,152.55,16579.0,138.7322,138.8777,138.6686,138.6777,16579.0
2018-12-18 14:25:00,152.61,152.77,152.52,152.73,11693.0,138.7322,138.8777,138.6504,138.8413,11693.0
2018-12-18 14:30:00,152.74,152.74,152.34,152.36,17151.0,138.8504,138.8504,138.4868,138.505,17151.0
2018-12-18 14:35:00,152.38,152.63,152.3,152.63,14006.0,138.5231,138.7504,138.4504,138.7504,14006.0
2018-12-18 14:40:00,152.69,152.69,151.77,151.77,22300.0,138.805,138.805,137.9686,137.9686,22300.0
2018-12-18 14:45:00,151.8,151.94,151.71,151.91,17797.0,137.9959,138.1232,137.9141,138.0959,17797.0
2018-12-18 14:50:00,151.86,152.0,151.78,151.96,27707.0,138.0504,138.1777,137.9777,138.1413,27707.0
2018-12-18 14:55:00,151.92,152.09,151.44,151.44,31246.0,138.105,138.2595,137.6686,137.6686,31246.0
2018-12-18 15:00:00,151.48,151.7,151.31,151.54,24854.0,137.705,137.905,137.5504,137.7595,24854.0
2018-12-18 15:05:00,151.55,151.79,151.15,151.37,18713.0,137.7686,137.9868,137.405,137.605,18713.0
2018-12-18 15:10:00,151.34,151.68,151.27,151.48,26047.0,137.5777,137.8868,137.5141,137.705,26047.0
2018-12-18 15:15:00,151.52,151.94,151.41,151.81,27788.0,137.7414,138.1232,137.6414,138.005,27788.0
2018-12-18 15:20:00,151.77,151.92,151.53,151.76,27732.0,137.9686,138.105,137.7504,137.9595,27732.0
2018-12-18 15:25:00,151.76,151.76,151.27,151.5,31904.0,137.9595,137.9595,137.5141,137.7232,31904.0
2018-12-18 15:30:00,151.56,152.26,151.55,152.15,28884.0,137.7777,138.4141,137.7686,138.3141,28884.0
2018-12-18 15:35:00,152.16,152.36,152.08,152.14,33158.0,138.3232,138.505,138.2504,138.305,33158.0
2018-12-18 15:40:00,152.16,152.41,152.12,152.38,33490.0,138.3232,138.5504,138.2868,138.5231,33490.0
2018-12-18 15:45:00,152.41,153.1,152.4,152.99,45677.0,138.5504,139.1777,138.5413,139.0777,45677.0
2018-12-18 15:50:00,153.01,153.12,152.82,153.07,53516.0,139.0959,139.1959,138.9231,139.1504,53516.0
2018-12-18 15:55:00,153.11,153.11,152.13,152.16,139820.0,139.1868,139.1868,138.2959,138.3232,139820.0
2018-12-19 09:30:00,152.29,152.93,152.27,152.73,51718.0,138.4413,139.0231,138.4231,138.8413,51718.0
2018-12-19 09:35:00,152.7,153.11,152.56,152.68,35501.0,138.814,139.1868,138.6868,138.7959,35501.0
2018-12-19 09:40:00,152.73,152.98,152.59,152.84,18575.0,138.8413,139.0686,138.714,138.9413,18575.0
2018-12-19 09:45:00,152.78,153.03,152.68,152.87,19688.0,138.8868,139.114,138.7959,138.9686,19688.0
2018-12-19 09:50:00,152.89,153.33,152.78,153.15,29344.0,138.9868,139.3868,138.8868,139.2231,29344.0
2018-12-19 09:55:00,153.17,153.9,153.17,153.72,50785.0,139.2413,139.9049,139.2413,139.7413,50785.0
2018-12-19 10:00:00,153.79,154.01,153.75,153.95,24800.0,139.8049,140.0049,139.7686,139.9504,24800.0
2018-12-19 10:05:00,153.95,153.95,153.38,153.42,17662.0,139.9504,139.9504,139.4322,139.4686,17662.0
2018-12-19 10:10:00,153.44,153.73,153.29,153.64,19506.0,139.4868,139.7504,139.3504,139.6686,19506.0
2018-12-19 10:15:00,153.64,153.89,153.58,153.88,38418.0,139.6686,139.8958,139.614,139.8867,38418.0
2018-12-19 10:20:00,153.91,154.01,153.61,153.67,36459.0,139.914,140.0049,139.6413,139.6958,36459.0
2018-12-19 10:25:00,153.63,154.08,153.59,154.08,19615.0,139.6595,140.0686,139.6231,140.0686,19615.0
2018-12-19 10:30:00,154.11,154.26,154.08,154.12,17835.0,140.0958,140.2322,140.0686,140.1049,17835.0
2018-12-19 10:35:00,154.14,154.3,154.03,154.16,16635.0,140.1231,140.2685,140.0231,140.1413,16635.0
2018-12-19 10:40:00,154.16,154.29,154.1,154.13,13230.0,140.1413,140.2595,140.0867,140.114,13230.0
2018-12-19 10:45:00,154.16,154.19,154.04,154.05,19341.0,140.1413,140.1686,140.0322,140.0413,19341.0
2018-12-19 10:50:00,154.06,154.45,154.06,154.43,15413.0,140.0504,140.4049,140.0504,140.3867,15413.0
2018-12-19 10:55:00,154.4,154.4,154.08,154.28,18516.0,140.3595,140.3595,140.0686,140.2504,18516.0
2018-12-19 11:00:00,154.31,154.33,153.83,153.89,22953.0,140.2776,140.2958,139.8413,139.8958,22953.0
2018-12-19 11:05:00,153.91,154.03,153.8,153.88,15615.0,139.914,140.0231,139.814,139.8867,15615.0
2018-12-19 11:10:00,153.82,154.0,153.7,153.77,20912.0,139.8322,139.9958,139.7231,139.7867,20912.0
2018-12-19 11:15:00,153.77,153.77,153.44,153.51,15453.0,139.7867,139.7867,139.4868,139.5504,15453.0
2018-12-19 11:20:00,153.57,153.85,153.49,153.83,11134.0,139.6049,139.8595,139.5322,139.8413,11134.0
2018-12-19 11:25:00,153.83,153.83,153.54,153.66,13378.0,139.8413,139.8413,139.5777,139.6867,13378.0
2018-12-19 11:30:00,153.71,153.84,153.61,153.66,7890.0,139.7322,139.8504,139.6413,139.6867,7890.0
2018-12-19 11:35:00,153.72,154.06,153.72,154.06,11720.0,139.7413,140.0504,139.7413,140.0504,11720.0
2018-12-19 11:40:00,154.06,154.14,153.94,154.13,9762.0,140.0504,140.1231,139.9413,140.114,9762.0
2018-12-19 11:45:00,154.12,154.22,154.06,154.22,11988.0,140.1049,140.1958,140.0504,140.1958,11988.0
2018-12-19 11:50:00,154.26,154.73,154.26,154.73,16576.0,140.2322,140.6594,140.2322,140.6594,16576.0
2018-12-19 11:55:00,154.68,154.7,154.46,154.5,23845.0,140.614,140.6322,140.414,140.4504,23845.0
2018-12-19 12:00:00,154.49,154.64,154.49,154.55,17879.0,140.4413,140.5776,140.4413,140.4958,17879.0
2018-12-19 12:05:00,154.58,155.1,154.53,155.08,22498.0,140.5231,140.9958,140.4776,140.9776,22498.0
2018-12-19 12:10:00,155.05,155.16,154.98,155.14,12552.0,140.9503,141.0503,140.8867,141.0322,12552.0
2018-12-19 12:15:00,155.13,155.15,155.03,155.09,8735.0,141.0231,141.0413,140.9322,140.9867,8735.0
2018-12-19 12:20:00,155.11,155.25,155.05,155.25,11880.0,141.0049,141.1322,140.9503,141.1322,11880.0
2018-12-19 12:25:00,155.26,155.4,155.16,155.17,11244.0,141.1412,141.2685,141.0503,141.0594,11244.0
2018-12-19 12:30:00,155.17,155.19,155.09,155.12,12332.0,141.0594,141.0776,140.9867,141.014,12332.0
2018-12-19 12:35:00,155.12,155.28,155.09,155.25,13845.0,141.014,141.1594,140.9867,141.1322,13845.0
2018-12-19 12:40:00,155.24,155.31,155.16,155.3,13604.0,141.1231,141.1867,141.0503,141.1776,13604.0
2018-12-19 12:45:00,155.29,155.38,155.17,155.17,10686.0,141.1685,141.2503,141.0594,141.0594,10686.0
2018-12-19 12:50:00,155.16,155.49,155.12,155.27,16471.0,141.0503,141.3503,141.014,141.1503,16471.0
2018-12-19 12:55:00,155.23,155.36,155.08,155.09,8748.0,141.114,141.2322,140.9776,140.9867,8748.0
2018-12-19 13:00:00,155.08,155.12,154.96,155.01,14443.0,140.9776,141.014,140.8685,140.914,14443.0
2018-12-19 13:05:00,155.04,155.1,154.75,154.83,14640.0,140.9413,140.9958,140.6776,140.7504,14640.0
2018-12-19 13:10:00,154.82,155.04,154.82,154.89,19834.0,140.7413,140.9413,140.7413,140.8049,19834.0
2018-12-19 13:15:00,154.87,154.93,154.78,154.92,11298.0,140.7867,140.8413,140.7049,140.8322,11298.0
2018-12-19 13:20:00,154.91,154.93,154.36,154.56,20596.0,140.8231,140.8413,140.3231,140.5049,20596.0
2018-12-19 13:25:00,154.56,154.86,154.51,154.74,8414.0,140.5049,140.7776,140.4595,140.6685,8414.0
2018-12-19 13:30:00,154.75,154.98,154.75,154.9,13938.0,140.6776,140.8867,140.6776,140.814,13938.0
2018-12-19 13:35:00,154.9,154.96,154.71,154.77,11740.0,140.814,140.8685,140.6413,140.6958,11740.0
2018-12-19 13:40:00,154.8,155.39,154.8,155.27,16840.0,140.7231,141.2594,140.7231,141.1503,16840.0
2018-12-19 13:45:00,155.25,155.43,155.16,155.42,19134.0,141.1322,141.2958,141.0503,141.2867,19134.0
2018-12-19 13:50:00,155.42,155.45,155.1,155.13,20917.0,141.2867,141.314,140.9958,141.0231,20917.0
2018-12-19 13:55:00,155.1,155.92,155.09,155.85,18303.0,140.9958,141.7412,140.9867,141.6776,18303.0
2018-12-19 14:00:00,155.97,156.21,153.1,153.39,28719.0,141.7867,142.0049,139.1777,139.4413,28719.0
2018-12-19 14:05:00,153.43,153.99,153.13,153.47,22923.0,139.4777,139.9867,139.2049,139.514,22923.0
2018-12-19 14:10:00,153.57,153.69,152.73,153.33,24477.0,139.6049,139.714,138.8413,139.3868,24477.0
2018-12-19 14:15:00,153.15,154.03,152.93,153.99,36966.0,139.2231,140.0231,139.0231,139.9867,36966.0
2018-12-19 14:20:00,153.93,154.18,153.64,154.18,26402.0,139.9322,140.1595,139.6686,140.1595,26402.0
2018-12-19 14:25:00,154.12,154.63,154.06,154.44,29897.0,140.1049,140.5685,140.0504,140.3958,29897.0
2018-12-19 14:30:00,154.44,154.77,154.15,154.32,25616.0,140.3958,140.6958,140.1322,140.2867,25616.0
2018-12-19 14:35:00,154.3,154.74,154.17,154.38,25721.0,140.2685,140.6685,140.1504,140.3413,25721.0
2018-12-19 14:40:00,154.33,154.33,152.32,152.32,21860.0,140.2958,140.2958,138.4686,138.4686,21860.0
2018-12-19 14:45:00,152.42,152.94,152.14,152.8,30260.0,138.5595,139.0322,138.305,138.905,30260.0
2018-12-19 14:50:00,152.72,152.72,151.79,152.06,22740.0,138.8322,138.8322,137.9868,138.2322,22740.0
2018-12-19 14:55:00,152.02,152.05,150.85,151.22,29862.0,138.1959,138.2232,137.1323,137.4686,29862.0
2018-12-19 15:00:00,151.2,151.2,150.13,150.26,26913.0,137.4505,137.4505,136.4778,136.5959,26913.0
2018-12-19 15:05:00,150.25,150.73,149.58,150.61,53168.0,136.5868,137.0232,135.9778,136.9141,53168.0
2018-12-19 15:10:00,150.75,151.34,150.23,151.3,32062.0,137.0414,137.5777,136.5687,137.5414,32062.0
2018-12-19 15:15:00,151.3,151.3,150.1,150.48,40535.0,137.5414,137.5414,136.4505,136.7959,40535.0
2018-12-19 15:20:00,150.46,151.48,150.11,151.42,47148.0,136.7777,137.705,136.4596,137.6504,47148.0
2018-12-19 15:25:00,151.32,151.47,150.81,150.86,46186.0,137.5595,137.6959,137.0959,137.1414,46186.0
2018-12-19 15:30:00,150.92,151.44,150.8,151.34,60875.0,137.1959,137.6686,137.0868,137.5777,60875.0
2018-12-19 15:35:00,151.28,151.29,150.51,150.75,46100.0,137.5232,137.5323,136.8232,137.0414,46100.0
2018-12-19 15:40:00,150.74,150.84,150.1,150.83,53015.0,137.0323,137.1232,136.4505,137.1141,53015.0
2018-12-19 15:45:00,150.83,151.38,150.82,151.35,52175.0,137.1141,137.6141,137.105,137.5868,52175.0
2018-12-19 15:50:00,151.33,151.59,151.16,151.34,76578.0,137.5686,137.805,137.4141,137.5777,76578.0
2018-12-19 15:55:00,151.34,151.89,150.88,151.03,224466.0,137.5777,138.0777,137.1596,137.2959,224466.0
2018-12-20 09:30:00,146.0,146.38,139.49,146.18,352455.0,132.7233,133.0688,126.8053,132.887,352455.0
2018-12-20 09:35:00,146.24,146.43,144.34,145.34,198330.0,132.9415,133.1142,131.2143,132.1233,198330.0
2018-12-20 09:40:00,145.33,145.34,143.46,144.72,163965.0,132.1142,132.1233,130.4143,131.5597,163965.0
2018-12-20 09:45:00,144.69,145.08,143.88,144.24,189971.0,131.5324,131.887,130.7961,131.1234,189971.0
2018-12-20 09:50:00,144.07,144.72,143.54,144.6,91962.0,130.9688,131.5597,130.487,131.4506,91962.0
2018-12-20 09:55:00,144.62,146.49,144.47,146.3,96227.0,131.4688,133.1688,131.3325,132.996,96227.0
2018-12-20 10:00:00,146.34,147.2,146.16,147.1,108733.0,133.0324,133.8142,132.8688,133.7233,108733.0
2018-12-20 10:05:00,146.99,147.13,146.18,146.26,72729.0,133.6233,133.7506,132.887,132.9597,72729.0
2018-12-20 10:10:00,146.28,146.38,145.16,145.82,83767.0,132.9779,133.0688,131.9597,132.5597,83767.0
2018-12-20 10:15:00,145.82,145.86,145.26,145.34,61501.0,132.5597,132.596,132.0506,132.1233,61501.0
2018-12-20 10:20:00,145.3,145.3,144.51,145.0,52621.0,132.087,132.087,131.3688,131.8143,52621.0
2018-12-20 10:25:00,145.03,145.21,144.67,144.7,62998.0,131.8415,132.0052,131.5143,131.5415,62998.0
2018-12-20 10:30:00,144.62,145.25,144.5,144.8,41768.0,131.4688,132.0415,131.3597,131.6324,41768.0
2018-12-20 10:35:00,144.76,145.21,144.63,145.0,36061.0,131.5961,132.0052,131.4779,131.8143,36061.0
2018-12-20 10:40:00,145.02,146.08,144.9,146.0,42836.0,131.8324,132.796,131.7233,132.7233,42836.0
2018-12-20 10:45:00,146.0,146.34,145.31,145.45,54694.0,132.7233,133.0324,132.0961,132.2233,54694.0
2018-12-20 10:50:00,145.48,146.31,145.38,145.64,41454.0,132.2506,133.0051,132.1597,132.3961,41454.0
2018-12-20 10:55:00,145.68,146.2,145.51,145.68,32626.0,132.4324,132.9051,132.2779,132.4324,32626.0
2018-12-20 11:00:00,145.66,145.67,145.26,145.63,50459.0,132.4142,132.4233,132.0506,132.387,50459.0
2018-12-20 11:05:00,145.64,146.04,145.14,145.53,26137.0,132.3961,132.7597,131.9415,132.2961,26137.0
2018-12-20 11:10:00,145.5,145.96,145.34,145.57,32018.0,132.2688,132.687,132.1233,132.3324,32018.0
2018-12-20 11:15:00,145.67,145.98,145.34,145.39,29927.0,132.4233,132.7051,132.1233,132.1688,29927.0
2018-12-20 11:20:00,145.29,145.29,144.85,144.94,41993.0,132.0779,132.0779,131.6779,131.7597,41993.0
2018-12-20 11:25:00,144.94,145.06,144.27,144.49,62190.0,131.7597,131.8688,131.1506,131.3506,62190.0
2018-12-20 11:30:00,144.52,144.6,144.14,144.27,37601.0,131.3779,131.4506,131.0325,131.1506,37601.0
2018-12-20 11:35:00,144.35,144.54,143.67,143.79,55013.0,131.2234,131.3961,130.6052,130.7143,55013.0
2018-12-20 11:40:00,143.82,143.85,143.17,143.28,48200.0,130.7416,130.7688,130.1507,130.2507,48200.0
2018-12-20 11:45:00,143.31,143.41,142.77,142.82,43937.0,130.2779,130.3688,129.787,129.8325,43937.0
2018-12-20 11:50:00,142.89,143.0,142.15,142.64,52313.0,129.8961,129.9961,129.2234,129.6689,52313.0
2018-12-20 11:55:00,142.59,143.13,142.48,142.63,90515.0,129.6234,130.1143,129.5234,129.6598,90515.0
2018-12-20 12:00:00,142.6,143.16,142.6,143.0,49008.0,129.6325,130.1416,129.6325,129.9961,49008.0
2018-12-20 12:05:00,143.01,143.01,142.38,142.44,55381.0,130.0052,130.0052,129.4325,129.4871,55381.0
2018-12-20 12:10:00,142.44,142.64,141.99,142.0,47817.0,129.4871,129.6689,129.078,129.0871,47817.0
2018-12-20 12:15:00,142.02,142.22,141.73,142.2,68909.0,129.1052,129.2871,128.8416,129.2689,68909.0
2018-12-20 12:20:00,142.18,142.84,142.01,142.83,88337.0,129.2507,129.8507,129.0962,129.8416,88337.0
2018-12-20 12:25:00,142.81,143.11,142.67,142.81,42930.0,129.8234,130.0961,129.6961,129.8234,42930.0
2018-12-20 12:30:00,142.81,142.91,142.55,142.69,80124.0,129.8234,129.9143,129.587,129.7143,80124.0
2018-12-20 12:35:00,142.67,142.93,142.33,142.87,90728.0,129.6961,129.9325,129.3871,129.8779,90728.0
2018-12-20 12:40:00,142.81,142.81,142.39,142.49,37940.0,129.8234,129.8234,129.4416,129.5325,37940.0
2018-12-20 12:45:00,142.49,142.76,142.43,142.7,23705.0,129.5325,129.778,129.478,129.7234,23705.0
2018-12-20 12:50:00,142.69,142.85,142.1,142.11,24271.0,129.7143,129.8598,129.178,129.1871,24271.0
2018-12-20 12:55:00,142.1,142.5,141.96,142.38,24348.0,129.178,129.5416,129.0507,129.4325,24348.0
2018-12-20 13:00:00,142.44,142.48,142.05,142.14,29341.0,129.4871,129.5234,129.1325,129.2143,29341.0
2018-12-20 13:05:00,142.16,142.53,141.97,142.08,25431.0,129.2325,129.5689,129.0598,129.1598,25431.0
2018-12-20 13:10:00,142.04,142.8,141.85,142.64,33437.0,129.1234,129.8143,128.9507,129.6689,33437.0
2018-12-20 13:15:00,142.58,143.07,142.52,142.84,22225.0,129.6143,130.0598,129.5598,129.8507,22225.0
2018-12-20 13:20:00,142.85,143.17,142.63,142.82,25406.0,129.8598,130.1507,129.6598,129.8325,25406.0
2018-12-20 13:25:00,142.83,143.1,142.83,142.97,21919.0,129.8416,130.087,129.8416,129.9689,21919.0
2018-12-20 13:30:00,142.92,142.96,142.49,142.66,30190.0,129.9234,129.9598,129.5325,129.687,30190.0
2018-12-20 13:35:00,142.62,142.89,142.52,142.73,25289.0,129.6507,129.8961,129.5598,129.7507,25289.0
2018-12-20 13:40:00,142.68,142.78,142.18,142.64,23332.0,129.7052,129.7961,129.2507,129.6689,23332.0
2018-12-20 13:45:00,142.65,142.84,142.5,142.71,29632.0,129.678,129.8507,129.5416,129.7325,29632.0
2018-12-20 13:50:00,142.66,142.7,142.18,142.18,29660.0,129.687,129.7234,129.2507,129.2507,29660.0
2018-12-20 13:55:00,142.18,142.39,142.08,142.11,23406.0,129.2507,129.4416,129.1598,129.1871,23406.0
2018-12-20 14:00:00,142.12,142.17,141.0,141.36,53394.0,129.1962,129.2416,128.178,128.5053,53394.0
2018-12-20 14:05:00,141.31,141.61,141.17,141.48,31226.0,128.4598,128.7325,128.3325,128.6144,31226.0
2018-12-20 14:10:00,141.41,141.41,140.66,141.06,37516.0,128.5507,128.5507,127.8689,128.2325,37516.0
2018-12-20 14:15:00,141.07,141.16,140.51,140.51,65294.0,128.2416,128.3234,127.7326,127.7326,65294.0
2018-12-20 14:20:00,140.54,141.74,140.51,141.52,29435.0,127.7598,128.8507,127.7326,128.6507,29435.0
2018-12-20 14:25:00,141.6,142.65,141.6,142.62,36045.0,128.7234,129.678,128.7234,129.6507,36045.0
2018-12-20 14:30:00,142.63,142.85,142.26,142.59,33658.0,129.6598,129.8598,129.3234,129.6234,33658.0
2018-12-20 14:35:00,142.61,143.22,142.59,142.67,39958.0,129.6416,130.1961,129.6234,129.6961,39958.0
2018-12-20 14:40:00,142.56,143.93,142.56,143.91,44266.0,129.5961,130.8416,129.5961,130.8234,44266.0
2018-12-20 14:45:00,143.99,144.17,143.57,144.09,41243.0,130.8961,131.0597,130.5143,130.987,41243.0
2018-12-20 14:50:00,144.07,144.07,143.36,143.42,30881.0,130.9688,130.9688,130.3234,130.3779,30881.0
2018-12-20 14:55:00,143.38,143.46,142.9,143.31,29320.0,130.3416,130.4143,129.9052,130.2779,29320.0
2018-12-20 15:00:00,143.31,143.31,142.81,142.83,39288.0,130.2779,130.2779,129.8234,129.8416,39288.0
2018-12-20 15:05:00,142.84,143.5,142.59,143.37,42727.0,129.8507,130.4507,129.6234,130.3325,42727.0
2018-12-20 15:10:00,143.36,144.06,143.29,143.88,59977.0,130.3234,130.9597,130.2598,130.7961,59977.0
2018-12-20 15:15:00,143.89,143.96,143.4,143.66,54222.0,130.8052,130.8688,130.3598,130.5961,54222.0
2018-12-20 15:20:00,143.57,144.42,143.53,144.31,57663.0,130.5143,131.287,130.4779,131.187,57663.0
2018-12-20 15:25:00,144.27,144.39,143.86,143.87,67953.0,131.1506,131.2597,130.7779,130.787,67953.0
2018-12-20 15:30:00,143.9,144.11,143.83,143.95,60915.0,130.8143,131.0052,130.7507,130.8597,60915.0
2018-12-20 15:35:00,143.97,144.17,143.77,144.1,52087.0,130.8779,131.0597,130.6961,130.9961,52087.0
2018-12-20 15:40:00,144.0,144.17,143.09,143.12,66080.0,130.9052,131.0597,130.0779,130.1052,66080.0
2018-12-20 15:45:00,143.06,143.39,142.85,143.18,78519.0,130.0507,130.3507,129.8598,130.1598,78519.0
2018-12-20 15:50:00,143.13,143.26,142.68,142.91,82446.0,130.1143,130.2325,129.7052,129.9143,82446.0
2018-12-20 15:55:00,142.9,143.47,142.78,143.4,196224.0,129.9052,130.4234,129.7961,130.3598,196224.0
2018-12-21 09:30:00,141.02,143.23,140.05,142.68,705464.0,128.1962,130.2052,127.3144,129.7052,705464.0
2018-12-21 09:35:00,142.7,144.4,142.7,143.72,52755.0,129.7234,131.2688,129.7234,130.6507,52755.0
2018-12-21 09:40:00,143.72,144.38,143.37,144.07,131811.0,130.6507,131.2506,130.3325,130.9688,131811.0
2018-12-21 09:45:00,144.03,144.12,143.01,143.02,39279.0,130.9325,131.0143,130.0052,130.0143,39279.0
2018-12-21 09:50:00,143.13,143.3,142.59,142.71,76905.0,130.1143,130.2688,129.6234,129.7325,76905.0
2018-12-21 09:55:00,142.67,143.15,142.47,142.48,50181.0,129.6961,130.1325,129.5143,129.5234,50181.0
2018-12-21 10:00:00,142.51,142.7,142.18,142.24,18612.0,129.5507,129.7234,129.2507,129.3052,18612.0
2018-12-21 10:05:00,142.28,142.46,141.82,142.09,32276.0,129.3416,129.5052,128.9234,129.1689,32276.0
2018-12-21 10:10:00,142.09,143.58,142.09,143.52,45958.0,129.1689,130.5234,129.1689,130.4688,45958.0
2018-12-21 10:15:00,143.59,144.7,143.57,144.68,53319.0,130.5325,131.5415,130.5143,131.5234,53319.0
2018-12-21 10:20:00,144.5,144.85,143.81,144.13,20970.0,131.3597,131.6779,130.7325,131.0234,20970.0
2018-12-21 10:25:00,144.02,144.02,143.27,143.59,23749.0,130.9234,130.9234,130.2416,130.5325,23749.0
2018-12-21 10:30:00,143.51,143.6,143.18,143.33,21259.0,130.4597,130.5416,130.1598,130.2961,21259.0
2018-12-21 10:35:00,143.33,143.53,143.19,143.38,20280.0,130.2961,130.4779,130.1688,130.3416,20280.0
2018-12-21 10:40:00,143.27,143.38,143.09,143.26,14894.0,130.2416,130.3416,130.0779,130.2325,14894.0
2018-12-21 10:45:00,143.27,143.57,143.18,143.24,28133.0,130.2416,130.5143,130.1598,130.2143,28133.0
2018-12-21 10:50:00,143.18,143.39,142.62,142.73,21577.0,130.1598,130.3507,129.6507,129.7507,21577.0
2018-12-21 10:55:00,142.74,142.86,142.45,142.57,21158.0,129.7598,129.8689,129.4961,129.6052,21158.0
2018-12-21 11:00:00,142.44,142.5,141.96,141.99,33551.0,129.4871,129.5416,129.0507,129.078,33551.0
2018-12-21 11:05:00,141.94,142.13,140.81,140.91,43486.0,129.0325,129.2052,128.0053,128.0962,43486.0
2018-12-21 11:10:00,140.89,141.49,140.85,140.97,33791.0,128.078,128.6234,128.0416,128.1507,33791.0
2018-12-21 11:15:00,140.98,141.35,140.95,141.19,29430.0,128.1598,128.4962,128.1325,128.3507,29430.0
2018-12-21 11:20:00,141.22,141.42,141.01,141.19,27018.0,128.378,128.5598,128.1871,128.3507,27018.0
2018-12-21 11:25:00,141.13,141.77,140.92,141.71,25527.0,128.2962,128.878,128.1053,128.8234,25527.0
2018-12-21 11:30:00,141.7,141.87,141.46,141.65,20488.0,128.8143,128.9689,128.5962,128.7689,20488.0
2018-12-21 11:35:00,141.62,141.74,141.27,141.38,31065.0,128.7416,128.8507,128.4234,128.5234,31065.0
2018-12-21 11:40:00,141.38,141.58,141.23,141.34,27977.0,128.5234,128.7053,128.3871,128.4871,27977.0
2018-12-21 11:45:00,141.34,141.47,140.8,140.8,15842.0,128.4871,128.6053,127.9962,127.9962,15842.0
2018-12-21 11:50:00,140.88,141.46,140.83,141.24,16240.0,128.0689,128.5962,128.0235,128.3962,16240.0
2018-12-21 11:55:00,141.3,141.41,140.84,140.91,14567.0,128.4507,128.5507,128.0325,128.0962,14567.0
2018-12-21 12:00:00,140.95,141.13,140.73,140.94,27732.0,128.1325,128.2962,127.9326,128.1235,27732.0
2018-12-21 12:05:00,140.91,141.13,140.58,140.6,19868.0,128.0962,128.2962,127.7962,127.8144,19868.0
2018-12-21 12:10:00,140.6,140.69,140.37,140.47,40041.0,127.8144,127.8962,127.6053,127.6962,40041.0
2018-12-21 12:15:00,140.43,140.63,140.29,140.3,17132.0,127.6598,127.8416,127.5326,127.5417,17132.0
2018-12-21 12:20:00,140.24,140.47,140.15,140.38,15917.0,127.4871,127.6962,127.4053,127.6144,15917.0
2018-12-21 12:25:00,140.41,140.41,139.85,139.92,29482.0,127.6417,127.6417,127.1326,127.1962,29482.0
2018-12-21 12:30:00,139.91,140.1,139.3,140.02,35245.0,127.1871,127.3598,126.6326,127.2871,35245.0
2018-12-21 12:35:00,140.06,140.52,139.98,140.41,20702.0,127.3235,127.7416,127.2508,127.6417,20702.0
2018-12-21 12:40:00,140.51,140.62,140.3,140.33,16406.0,127.7326,127.8326,127.5417,127.5689,16406.0
2018-12-21 12:45:00,140.43,140.88,140.43,140.44,33635.0,127.6598,128.0689,127.6598,127.6689,33635.0
2018-12-21 12:50:00,140.53,140.56,140.0,140.03,24425.0,127.7507,127.778,127.2689,127.2962,24425.0
2018-12-21 12:55:00,140.05,140.38,139.78,139.95,24107.0,127.3144,127.6144,127.0689,127.2235,24107.0
2018-12-21 13:00:00,139.92,140.22,139.78,139.92,23443.0,127.1962,127.4689,127.0689,127.1962,23443.0
2018-12-21 13:05:00,139.97,140.06,139.55,140.03,28103.0,127.2417,127.3235,126.8599,127.2962,28103.0
2018-12-21 13:10:00,140.01,140.25,139.75,139.98,26137.0,127.278,127.4962,127.0417,127.2508,26137.0
2018-12-21 13:15:00,139.99,140.21,139.93,140.05,24423.0,127.2598,127.4598,127.2053,127.3144,24423.0
2018-12-21 13:20:00,140.09,140.6,140.01,140.5,15087.0,127.3508,127.8144,127.278,127.7235,15087.0
2018-12-21 13:25:00,140.46,140.64,140.13,140.22,16204.0,127.6871,127.8507,127.3871,127.4689,16204.0
2018-12-21 13:30:00,140.21,140.76,140.14,140.76,21299.0,127.4598,127.9598,127.3962,127.9598,21299.0
2018-12-21 13:35:00,140.73,140.77,140.43,140.62,18400.0,127.9326,127.9689,127.6598,127.8326,18400.0
2018-12-21 13:40:00,140.69,140.85,140.55,140.83,16215.0,127.8962,128.0416,127.7689,128.0235,16215.0
2018-12-21 13:45:00,140.83,140.83,140.29,140.29,18368.0,128.0235,128.0235,127.5326,127.5326,18368.0
2018-12-21 13:50:00,140.29,140.39,139.91,140.04,31916.0,127.5326,127.6235,127.1871,127.3053,31916.0
2018-12-21 13:55:00,140.1,140.21,139.91,139.99,28411.0,127.3598,127.4598,127.1871,127.2598,28411.0
2018-12-21 14:00:00,139.98,140.17,139.71,139.82,26428.0,127.2508,127.4235,127.0053,127.1053,26428.0
2018-12-21 14:05:00,139.79,139.96,139.71,139.76,23726.0,127.078,127.2326,127.0053,127.0508,23726.0
2018-12-21 14:10:00,139.77,139.85,139.21,139.26,35938.0,127.0599,127.1326,126.5508,126.5962,35938.0
2018-12-21 14:15:00,139.35,139.76,139.25,139.76,34168.0,126.678,127.0508,126.5871,127.0508,34168.0
2018-12-21 14:20:00,139.76,139.96,139.62,139.73,35400.0,127.0508,127.2326,126.9235,127.0235,35400.0
2018-12-21 14:25:00,139.73,139.76,139.23,139.35,31793.0,127.0235,127.0508,126.569,126.678,31793.0
2018-12-21 14:30:00,139.37,139.53,139.25,139.35,21110.0,126.6962,126.8417,126.5871,126.678,21110.0
2018-12-21 14:35:00,139.35,139.55,139.29,139.29,31405.0,126.678,126.8599,126.6235,126.6235,31405.0
2018-12-21 14:40:00,139.29,139.38,138.82,138.99,32903.0,126.6235,126.7053,126.1962,126.3508,32903.0
2018-12-21 14:45:00,139.02,139.14,138.87,139.03,36416.0,126.3781,126.4871,126.2417,126.3871,36416.0
2018-12-21 14:50:00,139.03,139.51,138.91,138.91,39811.0,126.3871,126.8235,126.2781,126.2781,39811.0
2018-12-21 14:55:00,138.97,138.97,138.46,138.78,60951.0,126.3326,126.3326,125.869,126.1599,60951.0
2018-12-21 15:00:00,138.76,139.25,138.76,139.19,35383.0,126.1417,126.5871,126.1417,126.5326,35383.0
2018-12-21 15:05:00,139.18,139.2,138.8,138.94,35489.0,126.5235,126.5417,126.1781,126.3053,35489.0
2018-12-21 15:10:00,138.9,138.9,138.42,138.5,35852.0,126.269,126.269,125.8326,125.9053,35852.0
2018-12-21 15:15:00,138.51,138.6,137.96,138.12,47279.0,125.9144,125.9962,125.4144,125.5599,47279.0
2018-12-21 15:20:00,138.09,138.34,137.93,138.0,43916.0,125.5326,125.7599,125.3872,125.4508,43916.0
2018-12-21 15:25:00,137.99,138.05,137.5,137.51,47368.0,125.4417,125.4963,124.9963,125.0054,47368.0
2018-12-21 15:30:00,137.53,138.13,137.52,137.92,92426.0,125.0235,125.569,125.0145,125.3781,92426.0
2018-12-21 15:35:00,137.88,137.88,137.07,137.1,57884.0,125.3417,125.3417,124.6054,124.6327,57884.0
2018-12-21 15:40:00,137.07,137.61,137.05,137.61,103212.0,124.6054,125.0963,124.5872,125.0963,103212.0
2018-12-21 15:45:00,137.61,137.94,137.55,137.61,105097.0,125.0963,125.3963,125.0417,125.0963,105097.0
2018-12-21 15:50:00,137.6,137.66,137.17,137.2,123394.0,125.0872,125.1417,124.6963,124.7236,123394.0
2018-12-21 15:55:00,137.23,137.28,136.93,137.18,316640.0,124.7508,124.7963,124.4781,124.7054,316640.0
2018-12-24 09:30:00,136.58,136.92,136.0,136.47,80843.0,124.1599,124.469,123.6327,124.0599,80843.0
2018-12-24 09:35:00,136.4,136.47,135.37,135.63,57889.0,123.9963,124.0599,123.06,123.2963,57889.0
2018-12-24 09:40:00,135.69,135.72,135.08,135.3,51487.0,123.3509,123.3781,122.7963,122.9963,51487.0
2018-12-24 09:45:00,135.24,135.3,134.8,135.08,30837.0,122.9418,122.9963,122.5418,122.7963,30837.0
2018-12-24 09:50:00,135.05,135.33,134.27,134.36,35207.0,122.7691,123.0236,122.06,122.1418,35207.0
2018-12-24 09:55:00,134.36,134.86,134.19,134.86,31665.0,122.1418,122.5963,121.9873,122.5963,31665.0
2018-12-24 10:00:00,134.81,135.0,134.53,134.53,43127.0,122.5509,122.7236,122.2964,122.2964,43127.0
2018-12-24 10:05:00,134.54,134.66,133.92,134.29,33942.0,122.3054,122.4145,121.7418,122.0782,33942.0
2018-12-24 10:10:00,134.28,135.18,134.28,135.18,45863.0,122.0691,122.8872,122.0691,122.8872,45863.0
2018-12-24 10:15:00,135.13,135.26,134.74,135.12,38497.0,122.8418,122.96,122.4873,122.8327,38497.0
2018-12-24 10:20:00,135.14,135.21,134.82,134.88,30320.0,122.8509,122.9145,122.56,122.6145,30320.0
2018-12-24 10:25:00,134.85,135.28,134.65,134.89,40636.0,122.5873,122.9782,122.4054,122.6236,40636.0
2018-12-24 10:30:00,134.94,135.36,134.94,135.3,22382.0,122.6691,123.0509,122.6691,122.9963,22382.0
2018-12-24 10:35:00,135.26,135.85,135.19,135.76,39205.0,122.96,123.4963,122.8963,123.4145,39205.0
2018-12-24 10:40:00,135.82,136.66,135.81,136.25,41220.0,123.469,124.2327,123.46,123.8599,41220.0
2018-12-24 10:45:00,136.42,136.47,136.02,136.39,37235.0,124.0145,124.0599,123.6509,123.9872,37235.0
2018-12-24 10:50:00,136.39,136.39,136.01,136.09,33531.0,123.9872,123.9872,123.6418,123.7145,33531.0
2018-12-24 10:55:00,136.11,136.18,135.83,135.89,34608.0,123.7327,123.7963,123.4781,123.5327,34608.0
2018-12-24 11:00:00,135.89,136.16,135.06,135.06,36879.0,123.5327,123.7781,122.7782,122.7782,36879.0
2018-12-24 11:05:00,135.12,135.64,135.07,135.27,31764.0,122.8327,123.3054,122.7873,122.9691,31764.0
2018-12-24 11:10:00,135.26,135.4,135.08,135.37,27466.0,122.96,123.0872,122.7963,123.06,27466.0
2018-12-24 11:15:00,135.35,135.35,134.73,135.09,27163.0,123.0418,123.0418,122.4782,122.8054,27163.0
2018-12-24 11:20:00,135.03,135.17,134.63,134.66,26231.0,122.7509,122.8782,122.3873,122.4145,26231.0
2018-12-24 11:25:00,134.67,134.81,134.51,134.61,21247.0,122.4236,122.5509,122.2782,122.3691,21247.0
2018-12-24 11:30:00,134.6,135.12,134.57,134.96,41613.0,122.36,122.8327,122.3327,122.6873,41613.0
2018-12-24 11:35:00,134.92,134.92,134.59,134.88,19644.0,122.6509,122.6509,122.3509,122.6145,19644.0
2018-12-24 11:40:00,134.9,135.22,134.65,134.82,19670.0,122.6327,122.9236,122.4054,122.56,19670.0
2018-12-24 11:45:00,134.83,134.83,134.18,134.22,28681.0,122.5691,122.5691,121.9782,122.0145,28681.0
2018-12-24 11:50:00,134.22,134.73,134.13,134.69,45694.0,122.0145,122.4782,121.9327,122.4418,45694.0
2018-12-24 11:55:00,134.65,134.91,134.5,134.51,26665.0,122.4054,122.6418,122.2691,122.2782,26665.0
2018-12-24 12:00:00,134.61,135.1,134.61,135.05,30507.0,122.3691,122.8145,122.3691,122.7691,30507.0
2018-12-24 12:05:00,135.02,135.11,134.73,134.73,35537.0,122.7418,122.8236,122.4782,122.4782,35537.0
2018-12-24 12:10:00,134.74,135.02,134.4,134.85,30067.0,122.4873,122.7418,122.1782,122.5873,30067.0
2018-12-24 12:15:00,134.83,135.02,134.66,134.84,23641.0,122.5691,122.7418,122.4145,122.5782,23641.0
2018-12-24 12:20:00,134.79,134.87,134.45,134.81,33858.0,122.5327,122.6054,122.2236,122.5509,33858.0
2018-12-24 12:25:00,134.84,135.33,134.57,134.75,49622.0,122.5782,123.0236,122.3327,122.4964,49622.0
2018-12-24 12:30:00,134.85,135.26,134.56,134.79,36376.0,122.5873,122.96,122.3236,122.5327,36376.0
2018-12-24 12:35:00,134.85,134.98,134.6,134.73,44796.0,122.5873,122.7054,122.36,122.4782,44796.0
2018-12-24 12:40:00,134.73,134.83,134.4,134.62,38997.0,122.4782,122.5691,122.1782,122.3782,38997.0
2018-12-24 12:45:00,134.56,134.66,134.22,134.5,40222.0,122.3236,122.4145,122.0145,122.2691,40222.0
2018-12-24 12:50:00,134.47,134.56,134.16,134.51,60099.0,122.2418,122.3236,121.96,122.2782,60099.0
2018-12-24 12:55:00,134.47,134.51,133.6,133.77,140448.0,122.2418,122.2782,121.4509,121.6055,140448.0
2018-12-26 09:30:00,134.8,135.96,134.71,135.78,44789.0,122.5418,123.5963,122.46,123.4327,44789.0
2018-12-26 09:35:00,135.81,136.3,135.56,135.96,35457.0,123.46,123.9054,123.2327,123.5963,35457.0
2018-12-26 09:40:00,135.97,135.98,135.11,135.12,28564.0,123.6054,123.6145,122.8236,122.8327,28564.0
2018-12-26 09:45:00,135.15,135.27,134.82,135.14,31595.0,122.86,122.9691,122.56,122.8509,31595.0
2018-12-26 09:50:00,135.21,135.21,134.88,134.88,20230.0,122.9145,122.9145,122.6145,122.6145,20230.0
2018-12-26 09:55:00,134.93,134.94,134.39,134.48,21160.0,122.66,122.6691,122.1691,122.2509,21160.0
2018-12-26 10:00:00,134.39,134.76,134.18,134.18,18495.0,122.1691,122.5054,121.9782,121.9782,18495.0
2018-12-26 10:05:00,134.27,134.49,134.07,134.45,21213.0,122.06,122.26,121.8782,122.2236,21213.0
2018-12-26 10:10:00,134.46,134.49,133.46,133.6,26440.0,122.2327,122.26,121.3237,121.4509,26440.0
2018-12-26 10:15:00,133.49,133.8,133.35,133.47,14465.0,121.3509,121.6327,121.2237,121.3327,14465.0
2018-12-26 10:20:00,133.41,134.01,133.37,133.71,33199.0,121.2782,121.8236,121.2418,121.5509,33199.0
2018-12-26 10:25:00,133.78,133.78,133.39,133.46,33731.0,121.6146,121.6146,121.26,121.3237,33731.0
2018-12-26 10:30:00,133.46,133.71,133.29,133.36,20669.0,121.3237,121.5509,121.1691,121.2328,20669.0
2018-12-26 10:35:00,133.26,133.27,132.86,132.9,44260.0,121.1418,121.1509,120.7782,120.8146,44260.0
2018-12-26 10:40:00,132.88,133.11,132.82,132.92,18678.0,120.7964,121.0055,120.7419,120.8328,18678.0
2018-12-26 10:45:00,132.93,133.37,132.9,133.29,14941.0,120.8419,121.2418,120.8146,121.1691,14941.0
2018-12-26 10:50:00,133.34,133.53,132.64,132.68,21073.0,121.2146,121.3873,120.5782,120.6146,21073.0
2018-12-26 10:55:00,132.64,132.94,132.63,132.82,10624.0,120.5782,120.8509,120.5691,120.7419,10624.0
2018-12-26 11:00:00,132.86,133.68,132.77,133.55,14847.0,120.7782,121.5237,120.6964,121.4055,14847.0
2018-12-26 11:05:00,133.64,133.7,133.34,133.66,26289.0,121.4873,121.5418,121.2146,121.5055,26289.0
2018-12-26 11:10:00,133.63,133.82,133.63,133.79,10917.0,121.4782,121.6509,121.4782,121.6236,10917.0
2018-12-26 11:15:00,133.84,134.41,133.82,134.28,14937.0,121.6691,122.1873,121.6509,122.0691,14937.0
2018-12-26 11:20:00,134.35,134.49,134.2,134.23,13521.0,122.1327,122.26,121.9964,122.0236,13521.0
2018-12-26 11:25:00,134.2,134.57,134.2,134.53,17700.0,121.9964,122.3327,121.9964,122.2964,17700.0
2018-12-26 11:30:00,134.51,134.55,134.24,134.29,16063.0,122.2782,122.3145,122.0327,122.0782,16063.0
2018-12-26 11:35:00,134.29,134.73,134.19,134.73,21129.0,122.0782,122.4782,121.9873,122.4782,21129.0
2018-12-26 11:40:00,134.72,135.1,134.72,134.95,9913.0,122.4691,122.8145,122.4691,122.6782,9913.0
2018-12-26 11:45:00,134.92,135.03,134.76,135.03,5849.0,122.6509,122.7509,122.5054,122.7509,5849.0
2018-12-26 11:50:00,134.98,134.98,134.65,134.79,11091.0,122.7054,122.7054,122.4054,122.5327,11091.0
2018-12-26 11:55:00,134.83,135.41,134.76,135.39,9755.0,122.5691,123.0963,122.5054,123.0782,9755.0
2018-12-26 12:00:00,135.4,135.52,135.26,135.37,11230.0,123.0872,123.1963,122.96,123.06,11230.0
2018-12-26 12:05:00,135.41,135.66,135.38,135.66,21696.0,123.0963,123.3236,123.0691,123.3236,21696.0
2018-12-26 12:10:00,135.6,136.42,135.53,136.29,13250.0,123.2691,124.0145,123.2054,123.8963,13250.0
2018-12-26 12:15:00,136.25,136.28,135.57,135.66,16763.0,123.8599,123.8872,123.2418,123.3236,16763.0
2018-12-26 12:20:00,135.7,135.82,135.31,135.57,15155.0,123.36,123.469,123.0054,123.2418,15155.0
2018-12-26 12:25:00,135.58,135.93,135.44,135.44,13331.0,123.2509,123.569,123.1236,123.1236,13331.0
2018-12-26 12:30:00,135.52,135.67,135.39,135.59,10507.0,123.1963,123.3327,123.0782,123.26,10507.0
2018-12-26 12:35:00,135.64,135.92,135.53,135.81,17865.0,123.3054,123.56,123.2054,123.46,17865.0
2018-12-26 12:40:00,135.81,135.94,135.66,135.92,11448.0,123.46,123.5781,123.3236,123.56,11448.0
2018-12-26 12:45:00,135.92,136.18,135.57,135.61,23377.0,123.56,123.7963,123.2418,123.2781,23377.0
2018-12-26 12:50:00,135.63,135.87,135.59,135.76,13339.0,123.2963,123.5145,123.26,123.4145,13339.0
2018-12-26 12:55:00,135.82,135.92,135.67,135.89,11641.0,123.469,123.56,123.3327,123.5327,11641.0
2018-12-26 13:00:00,135.89,135.97,135.24,135.24,49161.0,123.5327,123.6054,122.9418,122.9418,49161.0
2018-12-26 13:05:00,135.21,135.22,134.9,135.06,22311.0,122.9145,122.9236,122.6327,122.7782,22311.0
2018-12-26 13:10:00,135.04,135.09,134.71,134.74,20338.0,122.76,122.8054,122.46,122.4873,20338.0
2018-12-26 13:15:00,134.76,134.91,134.6,134.69,11478.0,122.5054,122.6418,122.36,122.4418,11478.0
2018-12-26 13:20:00,134.67,134.97,134.66,134.78,15113.0,122.4236,122.6963,122.4145,122.5236,15113.0
2018-12-26 13:25:00,134.73,135.04,134.66,134.88,13565.0,122.4782,122.76,122.4145,122.6145,13565.0
2018-12-26 13:30:00,134.96,135.3,134.94,135.23,16059.0,122.6873,122.9963,122.6691,122.9327,16059.0
2018-12-26 13:35:00,135.22,135.46,135.07,135.45,11580.0,122.9236,123.1418,122.7873,123.1327,11580.0
2018-12-26 13:40:00,135.47,135.64,135.44,135.46,9623.0,123.1509,123.3054,123.1236,123.1418,9623.0
2018-12-26 13:45:00,135.5,135.97,135.5,135.88,11535.0,123.1781,123.6054,123.1781,123.5236,11535.0
2018-12-26 13:50:00,135.91,136.37,135.89,136.37,11669.0,123.5509,123.969,123.5327,123.969,11669.0
2018-12-26 13:55:00,136.37,136.5,136.29,136.47,6752.0,123.969,124.0872,123.8963,124.0599,6752.0
2018-12-26 14:00:00,136.51,136.58,136.32,136.46,12149.0,124.0963,124.1599,123.9236,124.0508,12149.0
2018-12-26 14:05:00,136.38,136.38,136.05,136.18,11709.0,123.9781,123.9781,123.6781,123.7963,11709.0
2018-12-26 14:10:00,136.17,136.45,136.08,136.11,15897.0,123.7872,124.0418,123.7054,123.7327,15897.0
2018-12-26 14:15:00,136.14,136.28,135.63,135.68,29503.0,123.7599,123.8872,123.2963,123.3418,29503.0
2018-12-26 14:20:00,135.72,135.82,135.58,135.7,40739.0,123.3781,123.469,123.2509,123.36,40739.0
2018-12-26 14:25:00,135.71,135.75,135.38,135.55,17918.0,123.3691,123.4054,123.0691,123.2236,17918.0
2018-12-26 14:30:00,135.59,136.23,135.59,136.19,20287.0,123.26,123.8418,123.26,123.8054,20287.0
2018-12-26 14:35:00,136.19,136.32,136.14,136.31,11292.0,123.8054,123.9236,123.7599,123.9145,11292.0
2018-12-26 14:40:00,136.32,136.41,135.94,136.14,17820.0,123.9236,124.0054,123.5781,123.7599,17820.0
2018-12-26 14:45:00,136.19,136.19,135.86,135.87,16061.0,123.8054,123.8054,123.5054,123.5145,16061.0
2018-12-26 14:50:00,135.87,136.23,135.87,136.17,16947.0,123.5145,123.8418,123.5145,123.7872,16947.0
2018-12-26 14:55:00,136.19,136.54,135.95,136.51,16055.0,123.8054,124.1236,123.5872,124.0963,16055.0
2018-12-26 15:00:00,136.52,136.59,136.31,136.42,14129.0,124.1054,124.169,123.9145,124.0145,14129.0
2018-12-26 15:05:00,136.4,136.83,136.4,136.69,17281.0,123.9963,124.3872,123.9963,124.2599,17281.0
2018-12-26 15:10:00,136.67,136.98,136.67,136.96,22206.0,124.2418,124.5236,124.2418,124.5054,22206.0
2018-12-26 15:15:00,136.95,137.09,136.82,136.84,21351.0,124.4963,124.6236,124.3781,124.3963,21351.0
2018-12-26 15:20:00,136.83,137.11,136.8,137.1,20939.0,124.3872,124.6417,124.3599,124.6327,20939.0
2018-12-26 15:25:00,137.07,137.29,137.06,137.22,18053.0,124.6054,124.8054,124.5963,124.7417,18053.0
2018-12-26 15:30:00,137.22,137.54,137.18,137.4,28162.0,124.7417,125.0326,124.7054,124.9054,28162.0
2018-12-26 15:35:00,137.39,137.81,137.35,137.81,28745.0,124.8963,125.2781,124.8599,125.2781,28745.0
2018-12-26 15:40:00,137.8,138.33,137.65,138.33,31198.0,125.269,125.7508,125.1326,125.7508,31198.0
2018-12-26 15:45:00,138.43,138.61,137.92,138.06,50058.0,125.8417,126.0053,125.3781,125.5054,50058.0
2018-12-26 15:50:00,138.07,138.67,138.0,138.67,57492.0,125.5144,126.0599,125.4508,126.0599,57492.0
2018-12-26 15:55:00,138.72,139.02,138.58,139.02,115300.0,126.1053,126.3781,125.9781,126.3781,115300.0
2018-12-27 09:30:00,137.11,137.29,136.45,137.01,52828.0,124.6417,124.8054,124.0418,124.5508,52828.0
2018-12-27 09:35:00,136.86,137.19,136.35,136.68,23831.0,124.4145,124.7145,123.9509,124.2508,23831.0
2018-12-27 09:40:00,136.82,136.99,136.24,136.27,16409.0,124.3781,124.5327,123.8509,123.8781,16409.0
2018-12-27 09:45:00,136.24,136.43,135.68,135.68,14942.0,123.8509,124.0236,123.3418,123.3418,14942.0
2018-12-27 09:50:00,135.68,135.94,135.53,135.74,15010.0,123.3418,123.5781,123.2054,123.3963,15010.0
2018-12-27 09:55:00,135.67,136.04,135.58,135.96,18313.0,123.3327,123.669,123.2509,123.5963,18313.0
2018-12-27 10:00:00,135.92,136.5,135.77,136.34,18449.0,123.56,124.0872,123.4236,123.9418,18449.0
2018-12-27 10:05:00,136.3,136.55,135.6,135.61,29176.0,123.9054,124.1327,123.2691,123.2781,29176.0
2018-12-27 10:10:00,135.63,135.86,135.35,135.62,17377.0,123.2963,123.5054,123.0418,123.2872,17377.0
2018-12-27 10:15:00,135.63,135.66,134.71,134.78,70435.0,123.2963,123.3236,122.46,122.5236,70435.0
2018-12-27 10:20:00,134.75,135.32,134.69,135.11,22477.0,122.4964,123.0145,122.4418,122.8236,22477.0
2018-12-27 10:25:00,135.13,135.62,135.13,135.45,25373.0,122.8418,123.2872,122.8418,123.1327,25373.0
2018-12-27 10:30:00,135.45,135.88,135.15,135.87,17657.0,123.1327,123.5236,122.86,123.5145,17657.0
2018-12-27 10:35:00,135.9,136.02,135.78,135.84,19499.0,123.5418,123.6509,123.4327,123.4872,19499.0
2018-12-27 10:40:00,135.81,136.7,135.79,136.65,16550.0,123.46,124.269,123.4418,124.2236,16550.0
2018-12-27 10:45:00,136.62,136.87,136.45,136.59,16338.0,124.1963,124.4236,124.0418,124.169,16338.0
2018-12-27 10:50:00,136.54,136.61,136.26,136.32,20361.0,124.1236,124.1872,123.869,123.9236,20361.0
2018-12-27 10:55:00,136.27,136.73,136.26,136.67,18870.0,123.8781,124.2963,123.869,124.2418,18870.0
2018-12-27 11:00:00,136.63,136.66,136.12,136.35,18719.0,124.2054,124.2327,123.7418,123.9509,18719.0
2018-12-27 11:05:00,136.28,136.35,136.02,136.28,15850.0,123.8872,123.9509,123.6509,123.8872,15850.0
2018-12-27 11:10:00,136.26,136.5,136.24,136.35,9937.0,123.869,124.0872,123.8509,123.9509,9937.0
2018-12-27 11:15:00,136.29,136.79,136.24,136.7,18874.0,123.8963,124.3508,123.8509,124.269,18874.0
2018-12-27 11:20:00,136.68,136.91,136.64,136.91,10121.0,124.2508,124.4599,124.2145,124.4599,10121.0
2018-12-27 11:25:00,136.92,137.34,136.85,137.26,12568.0,124.469,124.8508,124.4054,124.7781,12568.0
2018-12-27 11:30:00,137.28,137.69,137.28,137.34,16087.0,124.7963,125.169,124.7963,124.8508,16087.0
2018-12-27 11:35:00,137.33,137.38,136.89,137.12,23524.0,124.8417,124.8872,124.4417,124.6508,23524.0
2018-12-27 11:40:00,137.08,137.08,136.6,136.69,14902.0,124.6145,124.6145,124.1781,124.2599,14902.0
2018-12-27 11:45:00,136.62,136.75,136.54,136.68,12558.0,124.1963,124.3145,124.1236,124.2508,12558.0
2018-12-27 11:50:00,136.65,137.06,136.61,136.95,21215.0,124.2236,124.5963,124.1872,124.4963,21215.0
2018-12-27 11:55:00,136.97,137.29,136.85,137.16,11436.0,124.5145,124.8054,124.4054,124.6872,11436.0
2018-12-27 12:00:00,137.15,137.17,136.71,136.72,8362.0,124.6781,124.6963,124.2781,124.2872,8362.0
2018-12-27 12:05:00,136.76,136.94,136.62,136.79,11076.0,124.3236,124.4872,124.1963,124.3508,11076.0
2018-12-27 12:10:00,136.77,136.82,136.67,136.71,9473.0,124.3327,124.3781,124.2418,124.2781,9473.0
2018-12-27 12:15:00,136.74,137.19,136.74,137.08,9263.0,124.3054,124.7145,124.3054,124.6145,9263.0
2018-12-27 12:20:00,137.06,137.16,136.86,137.16,21873.0,124.5963,124.6872,124.4145,124.6872,21873.0
2018-12-27 12:25:00,137.16,137.17,136.17,136.3,16813.0,124.6872,124.6963,123.7872,123.9054,16813.0
2018-12-27 12:30:00,136.2,136.37,135.98,136.11,17828.0,123.8145,123.969,123.6145,123.7327,17828.0
2018-12-27 12:35:00,136.17,136.26,135.91,136.03,23705.0,123.7872,123.869,123.5509,123.66,23705.0
2018-12-27 12:40:00,136.03,136.06,135.79,135.89,9763.0,123.66,123.6872,123.4418,123.5327,9763.0
2018-12-27 12:45:00,135.94,136.2,135.83,136.08,8111.0,123.5781,123.8145,123.4781,123.7054,8111.0
2018-12-27 12:50:00,136.08,136.42,136.02,136.42,10608.0,123.7054,124.0145,123.6509,124.0145,10608.0
2018-12-27 12:55:00,136.4,136.42,136.26,136.37,10552.0,123.9963,124.0145,123.869,123.969,10552.0
2018-12-27 13:00:00,136.35,136.43,136.1,136.17,10222.0,123.9509,124.0236,123.7236,123.7872,10222.0
2018-12-27 13:05:00,136.15,136.47,136.15,136.41,8745.0,123.769,124.0599,123.769,124.0054,8745.0
2018-12-27 13:10:00,136.41,136.46,136.27,136.45,10489.0,124.0054,124.0508,123.8781,124.0418,10489.0
2018-12-27 13:15:00,136.44,136.45,136.29,136.34,7706.0,124.0327,124.0418,123.8963,123.9418,7706.0
2018-12-27 13:20:00,136.32,136.32,136.16,136.25,6227.0,123.9236,123.9236,123.7781,123.8599,6227.0
2018-12-27 13:25:00,136.29,136.49,136.23,136.3,9821.0,123.8963,124.0781,123.8418,123.9054,9821.0
2018-12-27 13:30:00,136.22,136.43,136.21,136.39,7535.0,123.8327,124.0236,123.8236,123.9872,7535.0
2018-12-27 13:35:00,136.39,136.39,136.23,136.25,12598.0,123.9872,123.9872,123.8418,123.8599,12598.0
2018-12-27 13:40:00,136.23,136.29,136.15,136.2,9020.0,123.8418,123.8963,123.769,123.8145,9020.0
2018-12-27 13:45:00,136.19,136.23,135.6,135.6,17416.0,123.8054,123.8418,123.2691,123.2691,17416.0
2018-12-27 13:50:00,135.62,135.68,135.44,135.54,9385.0,123.2872,123.3418,123.1236,123.2145,9385.0
2018-12-27 13:55:00,135.54,135.85,135.54,135.76,7483.0,123.2145,123.4963,123.2145,123.4145,7483.0
2018-12-27 14:00:00,135.68,135.82,135.51,135.79,14111.0,123.3418,123.469,123.1872,123.4418,14111.0
2018-12-27 14:05:00,135.74,135.94,135.44,135.44,29020.0,123.3963,123.5781,123.1236,123.1236,29020.0
2018-12-27 14:10:00,135.37,135.63,135.33,135.54,10560.0,123.06,123.2963,123.0236,123.2145,10560.0
2018-12-27 14:15:00,135.49,135.49,135.13,135.24,15688.0,123.1691,123.1691,122.8418,122.9418,15688.0
2018-12-27 14:20:00,135.22,135.49,135.2,135.42,19169.0,122.9236,123.1691,122.9054,123.1054,19169.0
2018-12-27 14:25:00,135.43,135.69,135.28,135.67,14262.0,123.1145,123.3509,122.9782,123.3327,14262.0
2018-12-27 14:30:00,135.6,135.69,135.29,135.37,18246.0,123.2691,123.3509,122.9872,123.06,18246.0
2018-12-27 14:35:00,135.44,135.75,135.41,135.71,15606.0,123.1236,123.4054,123.0963,123.3691,15606.0
2018-12-27 14:40:00,135.71,136.6,135.71,136.54,28633.0,123.3691,124.1781,123.3691,124.1236,28633.0
2018-12-27 14:45:00,136.49,136.61,136.05,136.28,13167.0,124.0781,124.1872,123.6781,123.8872,13167.0
2018-12-27 14:50:00,136.2,137.11,136.12,136.87,18688.0,123.8145,124.6417,123.7418,124.4236,18688.0
2018-12-27 14:55:00,136.78,136.9,136.63,136.83,23831.0,124.3418,124.4508,124.2054,124.3872,23831.0
2018-12-27 15:00:00,136.88,136.88,136.29,136.51,21749.0,124.4327,124.4327,123.8963,124.0963,21749.0
2018-12-27 15:05:00,136.53,136.76,136.38,136.74,17053.0,124.1145,124.3236,123.9781,124.3054,17053.0
2018-12-27 15:10:00,136.69,137.36,136.51,137.36,31354.0,124.2599,124.869,124.0963,124.869,31354.0
2018-12-27 15:15:00,137.29,137.29,137.08,137.21,12635.0,124.8054,124.8054,124.6145,124.7326,12635.0
2018-12-27 15:20:00,137.2,137.88,137.2,137.88,21491.0,124.7236,125.3417,124.7236,125.3417,21491.0
2018-12-27 15:25:00,137.92,138.53,137.72,138.4,29371.0,125.3781,125.9326,125.1963,125.8144,29371.0
2018-12-27 15:30:00,138.42,138.73,137.97,138.57,35447.0,125.8326,126.1144,125.4235,125.969,35447.0
2018-12-27 15:35:00,138.62,139.19,138.62,138.98,46607.0,126.0144,126.5326,126.0144,126.3417,46607.0
2018-12-27 15:40:00,139.06,140.1,139.06,139.8,60378.0,126.4144,127.3598,126.4144,127.0871,60378.0
2018-12-27 15:45:00,139.92,139.93,139.27,139.61,52283.0,127.1962,127.2053,126.6053,126.9144,52283.0
2018-12-27 15:50:00,139.61,139.63,138.92,139.05,43785.0,126.9144,126.9326,126.2871,126.4053,43785.0
2018-12-27 15:55:00,139.04,140.33,139.02,140.33,169840.0,126.3962,127.5689,126.3781,127.5689,169840.0
2018-12-28 09:30:00,141.01,141.33,140.33,140.38,51508.0,128.1871,128.478,127.5689,127.6144,51508.0
2018-12-28 09:35:00,140.33,140.39,139.55,140.04,18885.0,127.5689,127.6235,126.8599,127.3053,18885.0
2018-12-28 09:40:00,140.13,140.93,140.01,140.77,16178.0,127.3871,128.1144,127.278,127.9689,16178.0
2018-12-28 09:45:00,140.89,141.25,140.69,140.69,38058.0,128.078,128.4053,127.8962,127.8962,38058.0
2018-12-28 09:50:00,140.69,140.77,140.07,140.52,15022.0,127.8962,127.9689,127.3326,127.7416,15022.0
2018-12-28 09:55:00,140.53,140.69,140.22,140.65,16756.0,127.7507,127.8962,127.4689,127.8598,16756.0
2018-12-28 10:00:00,140.67,140.77,140.2,140.31,22392.0,127.878,127.9689,127.4507,127.5507,22392.0
2018-12-28 10:05:00,140.3,140.5,140.22,140.23,11451.0,127.5417,127.7235,127.4689,127.478,11451.0
2018-12-28 10:10:00,140.22,140.3,139.76,140.03,26352.0,127.4689,127.5417,127.0508,127.2962,26352.0
2018-12-28 10:15:00,140.0,140.2,139.83,139.9,12929.0,127.2689,127.4507,127.1144,127.178,12929.0
2018-12-28 10:20:00,139.88,140.19,139.44,139.54,17909.0,127.1598,127.4417,126.7599,126.8508,17909.0
2018-12-28 10:25:00,139.49,139.69,139.27,139.36,17053.0,126.8053,126.9871,126.6053,126.6871,17053.0
2018-12-28 10:30:00,139.34,139.72,139.34,139.44,12634.0,126.669,127.0144,126.669,126.7599,12634.0
2018-12-28 10:35:00,139.37,139.42,138.81,139.21,19292.0,126.6962,126.7417,126.1871,126.5508,19292.0
2018-12-28 10:40:00,139.29,139.56,139.29,139.34,13783.0,126.6235,126.8689,126.6235,126.669,13783.0
2018-12-28 10:45:00,139.34,139.95,139.33,139.9,14377.0,126.669,127.2235,126.6599,127.178,14377.0
2018-12-28 10:50:00,139.92,140.22,139.78,139.78,16687.0,127.1962,127.4689,127.0689,127.0689,16687.0
2018-12-28 10:55:00,139.81,139.94,139.64,139.67,8857.0,127.0962,127.2144,126.9417,126.9689,8857.0
2018-12-28 11:00:00,139.69,139.9,139.56,139.65,13143.0,126.9871,127.178,126.8689,126.9508,13143.0
2018-12-28 11:05:00,139.68,139.99,139.5,139.94,17837.0,126.978,127.2598,126.8144,127.2144,17837.0
2018-12-28 11:10:00,139.99,140.08,139.85,139.92,10056.0,127.2598,127.3417,127.1326,127.1962,10056.0
2018-12-28 11:15:00,139.83,140.36,139.75,139.86,18980.0,127.1144,127.5962,127.0417,127.1417,18980.0
2018-12-28 11:20:00,139.86,139.92,139.43,139.66,18727.0,127.1417,127.1962,126.7508,126.9599,18727.0
2018-12-28 11:25:00,139.71,139.92,139.59,139.85,12973.0,127.0053,127.1962,126.8962,127.1326,12973.0
2018-12-28 11:30:00,139.89,140.1,139.7,140.08,11121.0,127.1689,127.3598,126.9962,127.3417,11121.0
2018-12-28 11:35:00,140.13,140.51,139.9,140.42,11381.0,127.3871,127.7326,127.178,127.6507,11381.0
2018-12-28 11:40:00,140.41,140.45,140.15,140.18,10049.0,127.6417,127.678,127.4053,127.4326,10049.0
2018-12-28 11:45:00,140.14,140.17,139.75,140.03,15559.0,127.3962,127.4235,127.0417,127.2962,15559.0
2018-12-28 11:50:00,140.04,140.23,139.88,140.13,13037.0,127.3053,127.478,127.1598,127.3871,13037.0
2018-12-28 11:55:00,140.07,140.37,139.99,140.18,16586.0,127.3326,127.6053,127.2598,127.4326,16586.0
2018-12-28 12:00:00,140.21,140.45,140.05,140.43,20641.0,127.4598,127.678,127.3144,127.6598,20641.0
2018-12-28 12:05:00,140.41,140.61,140.29,140.4,11780.0,127.6417,127.8235,127.5326,127.6326,11780.0
2018-12-28 12:10:00,140.38,140.38,140.09,140.11,8758.0,127.6144,127.6144,127.3508,127.3689,8758.0
2018-12-28 12:15:00,140.09,140.11,139.66,139.86,9691.0,127.3508,127.3689,126.9599,127.1417,9691.0
2018-12-28 12:20:00,139.86,140.28,139.83,140.16,19543.0,127.1417,127.5235,127.1144,127.4144,19543.0
2018-12-28 12:25:00,140.16,140.19,139.74,139.87,14920.0,127.4144,127.4417,127.0326,127.1508,14920.0
2018-12-28 12:30:00,139.94,140.17,139.94,140.04,5304.0,127.2144,127.4235,127.2144,127.3053,5304.0
2018-12-28 12:35:00,140.04,140.34,139.95,140.32,11387.0,127.3053,127.578,127.2235,127.5598,11387.0
2018-12-28 12:40:00,140.34,140.46,140.14,140.25,10787.0,127.578,127.6871,127.3962,127.4962,10787.0
2018-12-28 12:45:00,140.22,140.29,139.84,139.92,15732.0,127.4689,127.5326,127.1235,127.1962,15732.0
2018-12-28 12:50:00,139.92,140.02,139.7,139.99,14415.0,127.1962,127.2871,126.9962,127.2598,14415.0
2018-12-28 12:55:00,139.96,139.99,139.49,139.56,16319.0,127.2326,127.2598,126.8053,126.8689,16319.0
2018-12-28 13:00:00,139.54,139.68,139.47,139.53,12774.0,126.8508,126.978,126.7871,126.8417,12774.0
2018-12-28 13:05:00,139.46,139.69,139.37,139.69,8150.0,126.778,126.9871,126.6962,126.9871,8150.0
2018-12-28 13:10:00,139.69,140.01,139.67,140.0,8412.0,126.9871,127.278,126.9689,127.2689,8412.0
2018-12-28 13:15:00,140.0,140.17,139.69,139.71,10088.0,127.2689,127.4235,126.9871,127.0053,10088.0
2018-12-28 13:20:00,139.73,139.73,139.4,139.4,5734.0,127.0235,127.0235,126.7235,126.7235,5734.0
2018-12-28 13:25:00,139.44,139.68,139.38,139.67,7275.0,126.7599,126.978,126.7053,126.9689,7275.0
2018-12-28 13:30:00,139.68,139.72,139.4,139.55,10221.0,126.978,127.0144,126.7235,126.8599,10221.0
2018-12-28 13:35:00,139.55,139.79,139.53,139.75,7767.0,126.8599,127.078,126.8417,127.0417,7767.0
2018-12-28 13:40:00,139.74,139.86,139.65,139.74,14613.0,127.0326,127.1417,126.9508,127.0326,14613.0
2018-12-28 13:45:00,139.77,140.13,139.77,140.02,14562.0,127.0599,127.3871,127.0599,127.2871,14562.0
2018-12-28 13:50:00,140.06,140.34,139.98,140.0,7909.0,127.3235,127.578,127.2508,127.2689,7909.0
2018-12-28 13:55:00,140.02,140.27,140.02,140.07,6325.0,127.2871,127.5144,127.2871,127.3326,6325.0
2018-12-28 14:00:00,140.12,140.54,140.12,140.53,9901.0,127.378,127.7598,127.378,127.7507,9901.0
2018-12-28 14:05:00,140.52,140.9,140.52,140.83,10380.0,127.7416,128.0871,127.7416,128.0235,10380.0
2018-12-28 14:10:00,140.84,141.07,140.67,141.04,10676.0,128.0325,128.2416,127.878,128.2144,10676.0
2018-12-28 14:15:00,141.06,141.36,140.89,140.89,13646.0,128.2325,128.5053,128.078,128.078,13646.0
2018-12-28 14:20:00,140.92,141.09,140.79,141.03,9995.0,128.1053,128.2598,127.9871,128.2053,9995.0
2018-12-28 14:25:00,141.0,141.13,140.8,140.8,9441.0,128.178,128.2962,127.9962,127.9962,9441.0
2018-12-28 14:30:00,140.86,141.04,140.72,141.02,10805.0,128.0507,128.2144,127.9235,128.1962,10805.0
2018-12-28 14:35:00,141.01,141.35,140.85,141.3,10810.0,128.1871,128.4962,128.0416,128.4507,10810.0
2018-12-28 14:40:00,141.31,141.56,141.19,141.46,13914.0,128.4598,128.6871,128.3507,128.5962,13914.0
2018-12-28 14:45:00,141.41,141.5,141.16,141.5,9763.0,128.5507,128.6325,128.3234,128.6325,9763.0
2018-12-28 14:50:00,141.48,141.77,141.45,141.65,27881.0,128.6144,128.878,128.5871,128.7689,27881.0
2018-12-28 14:55:00,141.68,141.78,141.45,141.67,12192.0,128.7962,128.8871,128.5871,128.7871,12192.0
2018-12-28 15:00:00,141.61,141.8,141.28,141.31,17317.0,128.7325,128.9053,128.4325,128.4598,17317.0
2018-12-28 15:05:00,141.28,141.28,140.6,140.8,15342.0,128.4325,128.4325,127.8144,127.9962,15342.0
2018-12-28 15:10:00,140.77,141.05,140.43,141.04,18264.0,127.9689,128.2235,127.6598,128.2144,18264.0
2018-12-28 15:15:00,141.03,141.12,140.42,140.42,18380.0,128.2053,128.2871,127.6507,127.6507,18380.0
2018-12-28 15:20:00,140.47,140.47,140.13,140.34,17082.0,127.6962,127.6962,127.3871,127.578,17082.0
2018-12-28 15:25:00,140.31,140.44,139.58,139.84,26531.0,127.5507,127.6689,126.8871,127.1235,26531.0
2018-12-28 15:30:00,139.84,139.9,139.49,139.71,25174.0,127.1235,127.178,126.8053,127.0053,25174.0
2018-12-28 15:35:00,139.71,139.98,139.39,139.41,21276.0,127.0053,127.2508,126.7144,126.7326,21276.0
2018-12-28 15:40:00,139.42,139.77,139.22,139.22,23239.0,126.7417,127.0599,126.5599,126.5599,23239.0
2018-12-28 15:45:00,139.25,139.66,139.22,139.66,30216.0,126.5871,126.9599,126.5599,126.9599,30216.0
2018-12-28 15:50:00,139.66,139.72,139.21,139.23,32387.0,126.9599,127.0144,126.5508,126.569,32387.0
2018-12-28 15:55:00,139.2,140.05,139.2,139.8,100948.0,126.5417,127.3144,126.5417,127.0871,100948.0
2018-12-31 09:30:00,140.4,141.27,140.27,141.12,40553.0,127.6326,128.4234,127.5144,128.2871,40553.0
2018-12-31 09:35:00,141.01,141.23,140.63,140.85,16438.0,128.1871,128.3871,127.8416,128.0416,16438.0
2018-12-31 09:40:00,140.79,141.21,140.77,141.17,11925.0,127.9871,128.3689,127.9689,128.3325,11925.0
2018-12-31 09:45:00,141.17,141.29,140.94,141.04,21538.0,128.3325,128.4416,128.1235,128.2144,21538.0
2018-12-31 09:50:00,140.89,141.04,140.72,141.04,9975.0,128.078,128.2144,127.9235,128.2144,9975.0
2018-12-31 09:55:00,141.02,141.08,140.68,140.73,22830.0,128.1962,128.2507,127.8871,127.9326,22830.0
2018-12-31 10:00:00,140.77,141.01,140.68,140.79,20800.0,127.9689,128.1871,127.8871,127.9871,20800.0
2018-12-31 10:05:00,140.76,140.94,140.61,140.82,22407.0,127.9598,128.1235,127.8235,128.0144,22407.0
2018-12-31 10:10:00,140.82,141.08,140.8,140.96,15613.0,128.0144,128.2507,127.9962,128.1416,15613.0
2018-12-31 10:15:00,140.83,140.83,140.52,140.57,10451.0,128.0235,128.0235,127.7416,127.7871,10451.0
2018-12-31 10:20:00,140.53,140.8,140.51,140.56,12944.0,127.7507,127.9962,127.7326,127.778,12944.0
2018-12-31 10:25:00,140.55,140.68,140.47,140.68,7020.0,127.7689,127.8871,127.6962,127.8871,7020.0
2018-12-31 10:30:00,140.66,140.69,140.31,140.47,14975.0,127.8689,127.8962,127.5507,127.6962,14975.0
2018-12-31 10:35:00,140.44,140.47,140.08,140.27,19223.0,127.6689,127.6962,127.3417,127.5144,19223.0
2018-12-31 10:40:00,140.31,140.39,140.2,140.34,9567.0,127.5507,127.6235,127.4507,127.578,9567.0
2018-12-31 10:45:00,140.38,140.72,140.38,140.56,10427.0,127.6144,127.9235,127.6144,127.778,10427.0
2018-12-31 10:50:00,140.52,140.52,140.27,140.27,10131.0,127.7416,127.7416,127.5144,127.5144,10131.0
2018-12-31 10:55:00,140.27,140.38,140.2,140.36,14427.0,127.5144,127.6144,127.4507,127.5962,14427.0
2018-12-31 11:00:00,140.37,140.49,140.18,140.47,19087.0,127.6053,127.7144,127.4326,127.6962,19087.0
2018-12-31 11:05:00,140.46,140.48,140.28,140.36,11238.0,127.6871,127.7053,127.5235,127.5962,11238.0
2018-12-31 11:10:00,140.32,140.32,140.12,140.27,14412.0,127.5598,127.5598,127.378,127.5144,14412.0
2018-12-31 11:15:00,140.24,140.37,140.16,140.24,9044.0,127.4871,127.6053,127.4144,127.4871,9044.0
2018-12-31 11:20:00,140.22,140.25,139.86,139.98,61207.0,127.4689,127.4962,127.1417,127.2508,61207.0
2018-12-31 11:25:00,139.96,140.48,139.95,140.43,17675.0,127.2326,127.7053,127.2235,127.6598,17675.0
2018-12-31 11:30:00,140.4,140.45,139.74,139.93,22190.0,127.6326,127.678,127.0326,127.2053,22190.0
2018-12-31 11:35:00,139.84,140.23,139.8,140.16,11119.0,127.1235,127.478,127.0871,127.4144,11119.0
2018-12-31 11:40:00,140.1,140.18,139.98,140.04,9124.0,127.3598,127.4326,127.2508,127.3053,9124.0
2018-12-31 11:45:00,140.07,140.44,140.01,140.42,8746.0,127.3326,127.6689,127.278,127.6507,8746.0
2018-12-31 11:50:00,140.42,140.5,140.31,140.4,10002.0,127.6507,127.7235,127.5507,127.6326,10002.0
2018-12-31 11:55:00,140.41,140.55,140.25,140.55,7904.0,127.6417,127.7689,127.4962,127.7689,7904.0
2018-12-31 12:00:00,140.56,140.57,140.47,140.5,9105.0,127.778,127.7871,127.6962,127.7235,9105.0
2018-12-31 12:05:00,140.48,140.58,140.36,140.57,7190.0,127.7053,127.7962,127.5962,127.7871,7190.0
2018-12-31 12:10:00,140.57,140.6,140.24,140.6,12049.0,127.7871,127.8144,127.4871,127.8144,12049.0
2018-12-31 12:15:00,140.51,140.51,140.26,140.31,5430.0,127.7326,127.7326,127.5053,127.5507,5430.0
2018-12-31 12:20:00,140.33,140.6,140.32,140.45,9816.0,127.5689,127.8144,127.5598,127.678,9816.0
2018-12-31 12:25:00,140.42,140.47,140.28,140.41,9538.0,127.6507,127.6962,127.5235,127.6417,9538.0
2018-12-31 12:30:00,140.41,140.52,140.32,140.32,9392.0,127.6417,127.7416,127.5598,127.5598,9392.0
2018-12-31 12:35:00,140.38,140.59,140.38,140.55,6257.0,127.6144,127.8053,127.6144,127.7689,6257.0
2018-12-31 12:40:00,140.54,140.57,140.27,140.51,13800.0,127.7598,127.7871,127.5144,127.7326,13800.0
2018-12-31 12:45:00,140.48,140.51,140.34,140.4,10717.0,127.7053,127.7326,127.578,127.6326,10717.0
2018-12-31 12:50:00,140.4,140.48,140.25,140.48,10246.0,127.6326,127.7053,127.4962,127.7053,10246.0
2018-12-31 12:55:00,140.44,140.53,140.31,140.53,15818.0,127.6689,127.7507,127.5507,127.7507,15818.0
2018-12-31 13:00:00,140.55,140.68,140.39,140.56,8527.0,127.7689,127.8871,127.6235,127.778,8527.0
2018-12-31 13:05:00,140.56,140.61,140.46,140.49,14237.0,127.778,127.8235,127.6871,127.7144,14237.0
2018-12-31 13:10:00,140.47,140.68,140.45,140.61,12297.0,127.6962,127.8871,127.678,127.8235,12297.0
2018-12-31 13:15:00,140.56,140.72,140.52,140.59,18049.0,127.778,127.9235,127.7416,127.8053,18049.0
2018-12-31 13:20:00,140.66,140.69,140.59,140.64,5417.0,127.8689,127.8962,127.8053,127.8507,5417.0
2018-12-31 13:25:00,140.61,140.73,140.57,140.73,6083.0,127.8235,127.9326,127.7871,127.9326,6083.0
2018-12-31 13:30:00,140.7,140.82,140.62,140.63,11852.0,127.9053,128.0144,127.8326,127.8416,11852.0
2018-12-31 13:35:00,140.65,140.74,140.52,140.55,8186.0,127.8598,127.9416,127.7416,127.7689,8186.0
2018-12-31 13:40:00,140.58,140.58,140.27,140.27,16238.0,127.7962,127.7962,127.5144,127.5144,16238.0
2018-12-31 13:45:00,140.26,140.27,140.14,140.26,6099.0,127.5053,127.5144,127.3962,127.5053,6099.0
2018-12-31 13:50:00,140.3,140.41,140.22,140.28,13186.0,127.5417,127.6417,127.4689,127.5235,13186.0
2018-12-31 13:55:00,140.36,140.37,140.11,140.11,5249.0,127.5962,127.6053,127.3689,127.3689,5249.0
2018-12-31 14:00:00,140.18,140.21,139.87,139.88,9787.0,127.4326,127.4598,127.1508,127.1598,9787.0
2018-12-31 14:05:00,139.9,140.22,139.9,140.21,10362.0,127.178,127.4689,127.178,127.4598,10362.0
2018-12-31 14:10:00,140.21,140.23,139.97,140.08,7763.0,127.4598,127.478,127.2417,127.3417,7763.0
2018-12-31 14:15:00,140.2,140.35,139.97,140.33,7882.0,127.4507,127.5871,127.2417,127.5689,7882.0
2018-12-31 14:20:00,140.34,140.35,139.55,139.75,20928.0,127.578,127.5871,126.8599,127.0417,20928.0
2018-12-31 14:25:00,139.73,139.79,139.54,139.58,8925.0,127.0235,127.078,126.8508,126.8871,8925.0
2018-12-31 14:30:00,139.58,139.64,139.43,139.55,10407.0,126.8871,126.9417,126.7508,126.8599,10407.0
2018-12-31 14:35:00,139.51,139.73,139.39,139.73,10563.0,126.8235,127.0235,126.7144,127.0235,10563.0
2018-12-31 14:40:00,139.68,139.86,139.67,139.84,4599.0,126.978,127.1417,126.9689,127.1235,4599.0
2018-12-31 14:45:00,139.84,140.1,139.74,140.05,7630.0,127.1235,127.3598,127.0326,127.3144,7630.0
2018-12-31 14:50:00,140.05,140.4,140.05,140.3,11801.0,127.3144,127.6326,127.3144,127.5417,11801.0
2018-12-31 14:55:00,140.23,140.33,140.02,140.07,12084.0,127.478,127.5689,127.2871,127.3326,12084.0
2018-12-31 15:00:00,140.03,140.44,140.0,140.23,9961.0,127.2962,127.6689,127.2689,127.478,9961.0
2018-12-31 15:05:00,140.23,140.42,140.16,140.19,17401.0,127.478,127.6507,127.4144,127.4417,17401.0
2018-12-31 15:10:00,140.15,140.41,140.12,140.32,14676.0,127.4053,127.6417,127.378,127.5598,14676.0
2018-12-31 15:15:00,140.31,140.4,140.12,140.4,11721.0,127.5507,127.6326,127.378,127.6326,11721.0
2018-12-31 15:20:00,140.38,140.48,140.11,140.15,13210.0,127.6144,127.7053,127.3689,127.4053,13210.0
2018-12-31 15:25:00,140.16,140.53,140.16,140.35,19807.0,127.4144,127.7507,127.4144,127.5871,19807.0
2018-12-31 15:30:00,140.34,140.66,140.34,140.57,13817.0,127.578,127.8689,127.578,127.7871,13817.0
2018-12-31 15:35:00,140.54,140.58,140.36,140.48,15897.0,127.7598,127.7962,127.5962,127.7053,15897.0
2018-12-31 15:40:00,140.48,140.67,140.38,140.61,19706.0,127.7053,127.878,127.6144,127.8235,19706.0
2018-12-31 15:45:00,140.64,140.84,140.19,140.28,21049.0,127.8507,128.0325,127.4417,127.5235,21049.0
2018-12-31 15:50:00,140.27,140.39,139.97,139.97,21583.0,127.5144,127.6235,127.2417,127.2417,21583.0
2018-12-31 15:55:00,140.07,141.0,139.71,141.0,171892.0,127.3326,128.178,127.0053,128.178,171892.0
2019-01-02 09:30:00,138.93,139.19,138.31,138.93,60746.0,126.2962,126.5326,125.7326,126.2962,60746.0
2019-01-02 09:35:00,138.86,139.34,138.28,139.34,51896.0,126.2326,126.669,125.7053,126.669,51896.0
2019-01-02 09:40:00,139.41,139.5,139.11,139.5,26490.0,126.7326,126.8144,126.4599,126.8144,26490.0
2019-01-02 09:45:00,139.47,139.94,139.43,139.73,27318.0,126.7871,127.2144,126.7508,127.0235,27318.0
2019-01-02 09:50:00,139.79,139.83,139.11,139.22,11583.0,127.078,127.1144,126.4599,126.5599,11583.0
2019-01-02 09:55:00,139.28,139.42,139.15,139.42,13960.0,126.6144,126.7417,126.4962,126.7417,13960.0
2019-01-02 10:00:00,139.43,139.49,138.97,139.48,12192.0,126.7508,126.8053,126.3326,126.7962,12192.0
2019-01-02 10:05:00,139.47,140.31,139.46,140.31,14520.0,126.7871,127.5507,126.778,127.5507,14520.0
2019-01-02 10:10:00,140.21,140.32,139.98,140.03,12889.0,127.4598,127.5598,127.2508,127.2962,12889.0
2019-01-02 10:15:00,140.13,140.21,139.73,139.78,14679.0,127.3871,127.4598,127.0235,127.0689,14679.0
2019-01-02 10:20:00,139.84,139.89,139.63,139.78,13426.0,127.1235,127.1689,126.9326,127.0689,13426.0
2019-01-02 10:25:00,139.74,139.98,139.28,139.47,20885.0,127.0326,127.2508,126.6144,126.7871,20885.0
2019-01-02 10:30:00,139.52,139.62,139.42,139.5,18255.0,126.8326,126.9235,126.7417,126.8144,18255.0
2019-01-02 10:35:00,139.54,139.64,139.39,139.51,19039.0,126.8508,126.9417,126.7144,126.8235,19039.0
2019-01-02 10:40:00,139.56,140.02,139.56,139.99,16195.0,126.8689,127.2871,126.8689,127.2598,16195.0
2019-01-02 10:45:00,139.96,140.02,139.69,139.7,16188.0,127.2326,127.2871,126.9871,126.9962,16188.0
2019-01-02 10:50:00,139.62,140.07,139.6,139.93,12009.0,126.9235,127.3326,126.9053,127.2053,12009.0
2019-01-02 10:55:00,139.85,140.15,139.84,139.92,13926.0,127.1326,127.4053,127.1235,127.1962,13926.0
2019-01-02 11:00:00,139.96,140.0,139.73,139.89,9725.0,127.2326,127.2689,127.0235,127.1689,9725.0
2019-01-02 11:05:00,139.94,140.26,139.94,140.12,10339.0,127.2144,127.5053,127.2144,127.378,10339.0
2019-01-02 11:10:00,140.17,140.36,140.09,140.33,19497.0,127.4235,127.5962,127.3508,127.5689,19497.0
2019-01-02 11:15:00,140.32,140.52,140.14,140.5,12754.0,127.5598,127.7416,127.3962,127.7235,12754.0
2019-01-02 11:20:00,140.54,140.61,140.31,140.39,15445.0,127.7598,127.8235,127.5507,127.6235,15445.0
2019-01-02 11:25:00,140.37,140.41,139.93,140.03,12628.0,127.6053,127.6417,127.2053,127.2962,12628.0
2019-01-02 11:30:00,140.02,140.09,139.9,140.09,9260.0,127.2871,127.3508,127.178,127.3508,9260.0
2019-01-02 11:35:00,140.12,140.12,139.72,139.82,15964.0,127.378,127.378,127.0144,127.1053,15964.0
2019-01-02 11:40:00,139.85,140.3,139.85,140.22,9270.0,127.1326,127.5417,127.1326,127.4689,9270.0
2019-01-02 11:45:00,140.19,140.34,140.09,140.28,10665.0,127.4417,127.578,127.3508,127.5235,10665.0
2019-01-02 11:50:00,140.27,140.27,139.7,139.7,12251.0,127.5144,127.5144,126.9962,126.9962,12251.0
2019-01-02 11:55:00,139.71,139.94,139.52,139.62,17499.0,127.0053,127.2144,126.8326,126.9235,17499.0
2019-01-02 12:00:00,139.54,139.81,139.5,139.64,13279.0,126.8508,127.0962,126.8144,126.9417,13279.0
2019-01-02 12:05:00,139.67,139.89,139.53,139.63,23298.0,126.9689,127.1689,126.8417,126.9326,23298.0
2019-01-02 12:10:00,139.73,139.79,139.63,139.78,14243.0,127.0235,127.078,126.9326,127.0689,14243.0
2019-01-02 12:15:00,139.77,139.84,139.67,139.81,11843.0,127.0599,127.1235,126.9689,127.0962,11843.0
2019-01-02 12:20:00,139.8,139.8,139.58,139.67,10523.0,127.0871,127.0871,126.8871,126.9689,10523.0
2019-01-02 12:25:00,139.7,139.8,139.68,139.8,10575.0,126.9962,127.0871,126.978,127.0871,10575.0
2019-01-02 12:30:00,139.79,139.81,139.7,139.73,8879.0,127.078,127.0962,126.9962,127.0235,8879.0
2019-01-02 12:35:00,139.72,140.13,139.71,140.1,15034.0,127.0144,127.3871,127.0053,127.3598,15034.0
2019-01-02 12:40:00,140.07,140.14,139.99,140.12,8667.0,127.3326,127.3962,127.2598,127.378,8667.0
2019-01-02 12:45:00,140.15,140.31,140.15,140.21,22958.0,127.4053,127.5507,127.4053,127.4598,22958.0
2019-01-02 12:50:00,140.24,140.34,140.22,140.34,6317.0,127.4871,127.578,127.4689,127.578,6317.0
2019-01-02 12:55:00,140.36,140.61,140.31,140.56,9545.0,127.5962,127.8235,127.5507,127.778,9545.0
2019-01-02 13:00:00,140.56,140.7,140.55,140.62,5795.0,127.778,127.9053,127.7689,127.8326,5795.0
2019-01-02 13:05:00,140.66,140.93,140.64,140.81,7872.0,127.8689,128.1144,127.8507,128.0053,7872.0
2019-01-02 13:10:00,140.78,140.84,140.62,140.76,6186.0,127.978,128.0325,127.8326,127.9598,6186.0
2019-01-02 13:15:00,140.74,140.79,140.66,140.76,15812.0,127.9416,127.9871,127.8689,127.9598,15812.0
2019-01-02 13:20:00,140.79,140.95,140.72,140.93,8680.0,127.9871,128.1325,127.9235,128.1144,8680.0
2019-01-02 13:25:00,140.95,141.09,140.84,140.93,18552.0,128.1325,128.2598,128.0325,128.1144,18552.0
2019-01-02 13:30:00,140.95,141.19,140.95,141.17,9226.0,128.1325,128.3507,128.1325,128.3325,9226.0
2019-01-02 13:35:00,141.09,141.09,140.66,140.83,10277.0,128.2598,128.2598,127.8689,128.0235,10277.0
2019-01-02 13:40:00,140.83,140.84,140.68,140.76,13613.0,128.0235,128.0325,127.8871,127.9598,13613.0
2019-01-02 13:45:00,140.74,141.0,140.74,140.87,11692.0,127.9416,128.178,127.9416,128.0598,11692.0
2019-01-02 13:50:00,140.88,140.95,140.8,140.88,6993.0,128.0689,128.1325,127.9962,128.0689,6993.0
2019-01-02 13:55:00,140.88,141.17,140.87,141.17,6454.0,128.0689,128.3325,128.0598,128.3325,6454.0
2019-01-02 14:00:00,141.12,141.13,140.78,140.98,31860.0,128.2871,128.2962,127.978,128.1598,31860.0
2019-01-02 14:05:00,141.06,141.06,140.48,140.59,16670.0,128.2325,128.2325,127.7053,127.8053,16670.0
2019-01-02 14:10:00,140.58,140.58,140.26,140.33,8173.0,127.7962,127.7962,127.5053,127.5689,8173.0
2019-01-02 14:15:00,140.32,140.46,140.24,140.36,11665.0,127.5598,127.6871,127.4871,127.5962,11665.0
2019-01-02 14:20:00,140.31,140.56,140.29,140.52,8973.0,127.5507,127.778,127.5326,127.7416,8973.0
2019-01-02 14:25:00,140.49,140.66,140.31,140.33,80195.0,127.7144,127.8689,127.5507,127.5689,80195.0
2019-01-02 14:30:00,140.33,140.75,140.27,140.66,10449.0,127.5689,127.9507,127.5144,127.8689,10449.0
2019-01-02 14:35:00,140.7,140.73,140.56,140.68,11881.0,127.9053,127.9326,127.778,127.8871,11881.0
2019-01-02 14:40:00,140.7,140.71,140.34,140.55,10078.0,127.9053,127.9144,127.578,127.7689,10078.0
2019-01-02 14:45:00,140.55,140.73,140.49,140.71,13327.0,127.7689,127.9326,127.7144,127.9144,13327.0
2019-01-02 14:50:00,140.71,140.72,140.59,140.61,13090.0,127.9144,127.9235,127.8053,127.8235,13090.0
2019-01-02 14:55:00,140.62,140.68,140.36,140.43,10083.0,127.8326,127.8871,127.5962,127.6598,10083.0
2019-01-02 15:00:00,140.41,140.53,140.2,140.2,14179.0,127.6417,127.7507,127.4507,127.4507,14179.0
2019-01-02 15:05:00,140.17,140.25,139.96,140.15,15172.0,127.4235,127.4962,127.2326,127.4053,15172.0
2019-01-02 15:10:00,140.05,140.23,139.86,140.2,23055.0,127.3144,127.478,127.1417,127.4507,23055.0
2019-01-02 15:15:00,140.22,140.23,139.76,139.89,18956.0,127.4689,127.478,127.0508,127.1689,18956.0
2019-01-02 15:20:00,139.87,140.24,139.8,140.24,28282.0,127.1508,127.4871,127.0871,127.4871,28282.0
2019-01-02 15:25:00,140.22,140.41,139.95,140.15,25973.0,127.4689,127.6417,127.2235,127.4053,25973.0
2019-01-02 15:30:00,140.11,140.11,139.74,139.78,30506.0,127.3689,127.3689,127.0326,127.0689,30506.0
2019-01-02 15:35:00,139.78,140.1,139.77,139.78,22636.0,127.0689,127.3598,127.0599,127.0689,22636.0
2019-01-02 15:40:00,139.8,140.06,139.76,139.86,29025.0,127.0871,127.3235,127.0508,127.1417,29025.0
2019-01-02 15:45:00,139.85,140.19,139.83,140.03,36547.0,127.1326,127.4417,127.1144,127.2962,36547.0
2019-01-02 15:50:00,140.01,140.4,140.01,140.31,41040.0,127.278,127.6326,127.278,127.5507,41040.0
2019-01-02 15:55:00,140.32,140.71,140.29,140.58,67630.0,127.5598,127.9144,127.5326,127.7962,67630.0
2019-01-03 09:30:00,139.13,139.5,138.74,139.14,64260.0,126.4781,126.8144,126.1235,126.4871,64260.0
2019-01-03 09:35:00,139.18,139.44,138.88,139.28,17252.0,126.5235,126.7599,126.2508,126.6144,17252.0
2019-01-03 09:40:00,139.36,139.57,139.15,139.42,21132.0,126.6871,126.878,126.4962,126.7417,21132.0
2019-01-03 09:45:00,139.37,139.37,138.62,138.63,11757.0,126.6962,126.6962,126.0144,126.0235,11757.0
2019-01-03 09:50:00,138.64,138.76,138.49,138.71,8161.0,126.0326,126.1417,125.8962,126.0962,8161.0
2019-01-03 09:55:00,138.72,138.95,138.68,138.92,22147.0,126.1053,126.3144,126.069,126.2871,22147.0
2019-01-03 10:00:00,138.95,138.97,138.22,138.28,17957.0,126.3144,126.3326,125.6508,125.7053,17957.0
2019-01-03 10:05:00,138.21,138.3,137.95,137.95,18616.0,125.6417,125.7235,125.4054,125.4054,18616.0
2019-01-03 10:10:00,137.93,137.97,137.35,137.68,25327.0,125.3872,125.4235,124.8599,125.1599,25327.0
2019-01-03 10:15:00,137.68,137.68,137.43,137.64,21321.0,125.1599,125.1599,124.9326,125.1235,21321.0
2019-01-03 10:20:00,137.6,137.96,137.55,137.88,14994.0,125.0872,125.4144,125.0417,125.3417,14994.0
2019-01-03 10:25:00,137.9,138.04,137.76,137.9,14012.0,125.3599,125.4872,125.2326,125.3599,14012.0
2019-01-03 10:30:00,137.81,137.83,137.47,137.63,16071.0,125.2781,125.2963,124.969,125.1145,16071.0
2019-01-03 10:35:00,137.62,137.62,137.06,137.24,15303.0,125.1054,125.1054,124.5963,124.7599,15303.0
2019-01-03 10:40:00,137.24,137.6,137.21,137.3,22006.0,124.7599,125.0872,124.7326,124.8145,22006.0
2019-01-03 10:45:00,137.25,137.51,137.15,137.2,12607.0,124.769,125.0054,124.6781,124.7236,12607.0
2019-01-03 10:50:00,137.2,137.6,137.15,137.48,13130.0,124.7236,125.0872,124.6781,124.9781,13130.0
2019-01-03 10:55:00,137.48,137.9,137.45,137.79,15867.0,124.9781,125.3599,124.9508,125.2599,15867.0
2019-01-03 11:00:00,137.83,137.91,137.68,137.91,11793.0,125.2963,125.369,125.1599,125.369,11793.0
2019-01-03 11:05:00,137.85,137.87,137.6,137.65,13383.0,125.3144,125.3326,125.0872,125.1326,13383.0
2019-01-03 11:10:00,137.75,138.37,137.75,138.23,43037.0,125.2235,125.7872,125.2235,125.6599,43037.0
2019-01-03 11:15:00,138.26,138.4,138.14,138.16,21381.0,125.6872,125.8144,125.5781,125.5963,21381.0
2019-01-03 11:20:00,138.19,138.47,138.11,138.11,19887.0,125.6235,125.8781,125.5508,125.5508,19887.0
2019-01-03 11:25:00,138.16,138.18,137.8,137.83,16446.0,125.5963,125.6144,125.269,125.2963,16446.0
2019-01-03 11:30:00,137.85,138.02,137.68,137.81,8063.0,125.3144,125.469,125.1599,125.2781,8063.0
2019-01-03 11:35:00,137.84,138.61,137.81,138.52,14747.0,125.3054,126.0053,125.2781,125.9235,14747.0
2019-01-03 11:40:00,138.55,139.2,138.55,139.07,20073.0,125.9508,126.5417,125.9508,126.4235,20073.0
2019-01-03 11:45:00,138.99,139.25,138.94,139.07,11740.0,126.3508,126.5871,126.3053,126.4235,11740.0
2019-01-03 11:50:00,139.08,139.26,138.79,138.8,12359.0,126.4326,126.5962,126.169,126.1781,12359.0
2019-01-03 11:55:00,138.74,138.84,138.51,138.74,10754.0,126.1235,126.2144,125.9144,126.1235,10754.0
2019-01-03 12:00:00,138.74,138.88,138.4,138.49,23823.0,126.1235,126.2508,125.8144,125.8962,23823.0
2019-01-03 12:05:00,138.48,138.53,138.36,138.43,6715.0,125.8872,125.9326,125.7781,125.8417,6715.0
2019-01-03 12:10:00,138.43,138.83,138.4,138.69,9665.0,125.8417,126.2053,125.8144,126.0781,9665.0
2019-01-03 12:15:00,138.73,138.86,138.37,138.54,10083.0,126.1144,126.2326,125.7872,125.9417,10083.0
2019-01-03 12:20:00,138.54,138.71,138.48,138.62,7451.0,125.9417,126.0962,125.8872,126.0144,7451.0
2019-01-03 12:25:00,138.68,138.69,138.48,138.55,9218.0,126.069,126.0781,125.8872,125.9508,9218.0
2019-01-03 12:30:00,138.56,138.88,138.49,138.79,14024.0,125.9599,126.2508,125.8962,126.169,14024.0
2019-01-03 12:35:00,138.77,138.77,138.21,138.3,8504.0,126.1508,126.1508,125.6417,125.7235,8504.0
2019-01-03 12:40:00,138.37,138.53,138.25,138.36,9748.0,125.7872,125.9326,125.6781,125.7781,9748.0
2019-01-03 12:45:00,138.43,138.7,138.37,138.5,14789.0,125.8417,126.0872,125.7872,125.9053,14789.0
2019-01-03 12:50:00,138.47,138.86,138.43,138.72,11062.0,125.8781,126.2326,125.8417,126.1053,11062.0
2019-01-03 12:55:00,138.8,138.85,138.63,138.78,11941.0,126.1781,126.2235,126.0235,126.1599,11941.0
2019-01-03 13:00:00,138.72,138.73,138.28,138.31,13342.0,126.1053,126.1144,125.7053,125.7326,13342.0
2019-01-03 13:05:00,138.38,138.4,138.1,138.16,7753.0,125.7963,125.8144,125.5417,125.5963,7753.0
2019-01-03 13:10:00,138.22,138.33,138.09,138.32,10635.0,125.6508,125.7508,125.5326,125.7417,10635.0
2019-01-03 13:15:00,138.25,138.25,137.39,137.59,18841.0,125.6781,125.6781,124.8963,125.0781,18841.0
2019-01-03 13:20:00,137.59,137.94,137.59,137.87,11063.0,125.0781,125.3963,125.0781,125.3326,11063.0
2019-01-03 13:25:00,137.88,138.05,137.74,137.88,15173.0,125.3417,125.4963,125.2145,125.3417,15173.0
2019-01-03 13:30:00,137.85,137.88,137.58,137.64,16600.0,125.3144,125.3417,125.069,125.1235,16600.0
2019-01-03 13:35:00,137.64,138.0,137.46,137.94,16611.0,125.1235,125.4508,124.9599,125.3963,16611.0
2019-01-03 13:40:00,137.91,138.08,137.85,138.0,13812.0,125.369,125.5235,125.3144,125.4508,13812.0
2019-01-03 13:45:00,137.97,138.0,137.64,137.71,16862.0,125.4235,125.4508,125.1235,125.1872,16862.0
2019-01-03 13:50:00,137.71,137.71,137.32,137.37,16296.0,125.1872,125.1872,124.8326,124.8781,16296.0
2019-01-03 13:55:00,137.37,137.44,137.13,137.31,16718.0,124.8781,124.9417,124.6599,124.8236,16718.0
2019-01-03 14:00:00,137.27,137.31,137.09,137.11,20923.0,124.7872,124.8236,124.6236,124.6417,20923.0
2019-01-03 14:05:00,137.12,137.57,137.11,137.5,18825.0,124.6508,125.0599,124.6417,124.9963,18825.0
2019-01-03 14:10:00,137.5,137.68,137.44,137.56,18096.0,124.9963,125.1599,124.9417,125.0508,18096.0
2019-01-03 14:15:00,137.53,137.79,137.43,137.73,17825.0,125.0235,125.2599,124.9326,125.2054,17825.0
2019-01-03 14:20:00,137.72,137.72,137.42,137.47,37099.0,125.1963,125.1963,124.9236,124.969,37099.0
2019-01-03 14:25:00,137.44,137.72,137.35,137.62,47935.0,124.9417,125.1963,124.8599,125.1054,47935.0
2019-01-03 14:30:00,137.68,137.85,137.37,137.45,41620.0,125.1599,125.3144,124.8781,124.9508,41620.0
2019-01-03 14:35:00,137.45,137.49,137.22,137.35,29012.0,124.9508,124.9872,124.7417,124.8599,29012.0
2019-01-03 14:40:00,137.32,137.49,136.99,137.0,35588.0,124.8326,124.9872,124.5327,124.5417,35588.0
2019-01-03 14:45:00,137.0,137.06,136.68,136.8,30070.0,124.5417,124.5963,124.2508,124.3599,30070.0
2019-01-03 14:50:00,136.83,136.88,136.64,136.65,31357.0,124.3872,124.4327,124.2145,124.2236,31357.0
2019-01-03 14:55:00,136.65,136.68,136.39,136.65,23688.0,124.2236,124.2508,123.9872,124.2236,23688.0
2019-01-03 15:00:00,136.61,136.66,136.41,136.42,29405.0,124.1872,124.2327,124.0054,124.0145,29405.0
2019-01-03 15:05:00,136.43,136.5,136.26,136.37,26695.0,124.0236,124.0872,123.869,123.969,26695.0
2019-01-03 15:10:00,136.36,136.36,135.99,135.99,36116.0,123.9599,123.9599,123.6236,123.6236,36116.0
2019-01-03 15:15:00,136.0,136.33,135.97,136.22,35783.0,123.6327,123.9327,123.6054,123.8327,35783.0
2019-01-03 15:20:00,136.18,136.25,135.86,135.89,76323.0,123.7963,123.8599,123.5054,123.5327,76323.0
2019-01-03 15:25:00,135.87,136.16,135.82,135.94,39100.0,123.5145,123.7781,123.469,123.5781,39100.0
2019-01-03 15:30:00,135.94,136.65,135.89,136.6,44158.0,123.5781,124.2236,123.5327,124.1781,44158.0
2019-01-03 15:35:00,136.62,136.73,136.32,136.39,43976.0,124.1963,124.2963,123.9236,123.9872,43976.0
2019-01-03 15:40:00,136.36,136.45,136.18,136.25,36578.0,123.9599,124.0418,123.7963,123.8599,36578.0
2019-01-03 15:45:00,136.21,136.44,136.15,136.28,65707.0,123.8236,124.0327,123.769,123.8872,65707.0
2019-01-03 15:50:00,136.3,136.44,135.88,136.16,82830.0,123.9054,124.0327,123.5236,123.7781,82830.0
2019-01-03 15:55:00,136.15,136.24,135.58,135.82,126723.0,123.769,123.8509,123.2509,123.469,126723.0
2019-01-04 09:30:00,138.12,138.48,137.5,138.12,52216.0,125.5599,125.8872,124.9963,125.5599,52216.0
2019-01-04 09:35:00,138.14,138.82,137.98,138.81,21332.0,125.5781,126.1962,125.4326,126.1871,21332.0
2019-01-04 09:40:00,138.87,138.95,138.58,138.73,25547.0,126.2417,126.3144,125.9781,126.1144,25547.0
2019-01-04 09:45:00,138.71,138.96,138.71,138.94,26772.0,126.0962,126.3235,126.0962,126.3053,26772.0
2019-01-04 09:50:00,138.94,139.58,138.94,139.26,20046.0,126.3053,126.8871,126.3053,126.5962,20046.0
2019-01-04 09:55:00,139.27,139.77,139.16,139.71,32909.0,126.6053,127.0599,126.5053,127.0053,32909.0
2019-01-04 10:00:00,139.75,140.07,139.75,139.93,33672.0,127.0417,127.3326,127.0417,127.2053,33672.0
2019-01-04 10:05:00,139.93,139.99,139.56,139.59,60017.0,127.2053,127.2598,126.8689,126.8962,60017.0
2019-01-04 10:10:00,139.6,139.66,139.03,139.03,23956.0,126.9053,126.9599,126.3871,126.3871,23956.0
2019-01-04 10:15:00,139.12,139.32,139.01,139.01,12927.0,126.469,126.6508,126.369,126.369,12927.0
2019-01-04 10:20:00,138.94,140.19,138.84,140.0,18019.0,126.3053,127.4417,126.2144,127.2689,18019.0
2019-01-04 10:25:00,140.0,140.43,140.0,140.43,85446.0,127.2689,127.6598,127.2689,127.6598,85446.0
2019-01-04 10:30:00,140.45,140.68,140.32,140.36,27882.0,127.678,127.8871,127.5598,127.5962,27882.0
2019-01-04 10:35:00,140.32,140.53,140.28,140.28,14010.0,127.5598,127.7507,127.5235,127.5235,14010.0
2019-01-04 10:40:00,140.24,140.26,139.78,139.82,19367.0,127.4871,127.5053,127.0689,127.1053,19367.0
2019-01-04 10:45:00,139.81,140.25,139.81,139.92,9497.0,127.0962,127.4962,127.0962,127.1962,9497.0
2019-01-04 10:50:00,139.87,140.2,139.83,139.88,11741.0,127.1508,127.4507,127.1144,127.1598,11741.0
2019-01-04 10:55:00,139.88,140.24,139.88,140.23,12058.0,127.1598,127.4871,127.1598,127.478,12058.0
2019-01-04 11:00:00,140.16,140.86,140.16,140.86,18463.0,127.4144,128.0507,127.4144,128.0507,18463.0
2019-01-04 11:05:00,140.79,140.81,140.43,140.55,12587.0,127.9871,128.0053,127.6598,127.7689,12587.0
2019-01-04 11:10:00,140.53,140.74,140.42,140.5,11672.0,127.7507,127.9416,127.6507,127.7235,11672.0
2019-01-04 11:15:00,140.45,140.45,140.1,140.35,10309.0,127.678,127.678,127.3598,127.5871,10309.0
2019-01-04 11:20:00,140.37,140.4,140.02,140.03,13645.0,127.6053,127.6326,127.2871,127.2962,13645.0
2019-01-04 11:25:00,140.06,140.15,139.9,140.06,15331.0,127.3235,127.4053,127.178,127.3235,15331.0
2019-01-04 11:30:00,140.1,140.23,139.83,140.17,14864.0,127.3598,127.478,127.1144,127.4235,14864.0
2019-01-04 11:35:00,140.17,140.17,139.81,139.97,23779.0,127.4235,127.4235,127.0962,127.2417,23779.0
2019-01-04 11:40:00,139.96,140.16,139.93,139.96,13824.0,127.2326,127.4144,127.2053,127.2326,13824.0
2019-01-04 11:45:00,139.94,140.29,139.94,140.21,20262.0,127.2144,127.5326,127.2144,127.4598,20262.0
2019-01-04 11:50:00,140.21,140.44,140.17,140.4,19329.0,127.4598,127.6689,127.4235,127.6326,19329.0
2019-01-04 11:55:00,140.42,140.45,140.04,140.16,20223.0,127.6507,127.678,127.3053,127.4144,20223.0
2019-01-04 12:00:00,140.19,140.2,139.85,139.88,8652.0,127.4417,127.4507,127.1326,127.1598,8652.0
2019-01-04 12:05:00,139.94,140.17,139.84,140.12,10191.0,127.2144,127.4235,127.1235,127.378,10191.0
2019-01-04 12:10:00,140.12,140.27,140.11,140.26,7988.0,127.378,127.5144,127.3689,127.5053,7988.0
2019-01-04 12:15:00,140.19,140.51,140.19,140.45,10354.0,127.4417,127.7326,127.4417,127.678,10354.0
2019-01-04 12:20:00,140.47,140.58,140.34,140.35,10091.0,127.6962,127.7962,127.578,127.5871,10091.0
2019-01-04 12:25:00,140.36,140.44,140.28,140.31,8926.0,127.5962,127.6689,127.5235,127.5507,8926.0
2019-01-04 12:30:00,140.37,140.43,140.26,140.34,12358.0,127.6053,127.6598,127.5053,127.578,12358.0
2019-01-04 12:35:00,140.39,140.55,140.33,140.49,8395.0,127.6235,127.7689,127.5689,127.7144,8395.0
2019-01-04 12:40:00,140.52,140.87,140.51,140.83,7933.0,127.7416,128.0598,127.7326,128.0235,7933.0
2019-01-04 12:45:00,140.79,140.96,140.74,140.93,8550.0,127.9871,128.1416,127.9416,128.1144,8550.0
2019-01-04 12:50:00,140.95,141.02,140.9,140.97,9955.0,128.1325,128.1962,128.0871,128.1507,9955.0
2019-01-04 12:55:00,140.96,141.21,140.91,140.97,10870.0,128.1416,128.3689,128.0962,128.1507,10870.0
2019-01-04 13:00:00,141.01,141.13,140.97,141.12,9197.0,128.1871,128.2962,128.1507,128.2871,9197.0
2019-01-04 13:05:00,141.1,141.34,141.08,141.31,10411.0,128.2689,128.4871,128.2507,128.4598,10411.0
2019-01-04 13:10:00,141.31,141.31,141.04,141.05,14639.0,128.4598,128.4598,128.2144,128.2235,14639.0
2019-01-04 13:15:00,141.02,141.15,140.93,141.11,25621.0,128.1962,128.3144,128.1144,128.278,25621.0
2019-01-04 13:20:00,141.11,141.16,141.0,141.06,10693.0,128.278,128.3234,128.178,128.2325,10693.0
2019-01-04 13:25:00,141.1,141.1,140.82,141.03,23609.0,128.2689,128.2689,128.0144,128.2053,23609.0
2019-01-04 13:30:00,141.07,141.16,140.96,141.0,11643.0,128.2416,128.3234,128.1416,128.178,11643.0
2019-01-04 13:35:00,140.99,141.07,140.91,140.93,19439.0,128.1689,128.2416,128.0962,128.1144,19439.0
2019-01-04 13:40:00,140.91,140.91,140.6,140.63,20798.0,128.0962,128.0962,127.8144,127.8416,20798.0
2019-01-04 13:45:00,140.65,140.97,140.6,140.97,27610.0,127.8598,128.1507,127.8144,128.1507,27610.0
2019-01-04 13:50:00,140.96,141.09,140.87,140.97,23440.0,128.1416,128.2598,128.0598,128.1507,23440.0
2019-01-04 13:55:00,141.0,141.03,140.77,141.01,11736.0,128.178,128.2053,127.9689,128.1871,11736.0
2019-01-04 14:00:00,141.03,141.03,140.74,140.95,24599.0,128.2053,128.2053,127.9416,128.1325,24599.0
2019-01-04 14:05:00,140.96,141.03,140.59,140.59,18502.0,128.1416,128.2053,127.8053,127.8053,18502.0
2019-01-04 14:10:00,140.64,140.81,140.57,140.81,14827.0,127.8507,128.0053,127.7871,128.0053,14827.0
2019-01-04 14:15:00,140.78,140.92,140.71,140.81,11545.0,127.978,128.1053,127.9144,128.0053,11545.0
2019-01-04 14:20:00,140.81,140.87,140.73,140.86,11025.0,128.0053,128.0598,127.9326,128.0507,11025.0
2019-01-04 14:25:00,140.83,141.01,140.81,140.97,11892.0,128.0235,128.1871,128.0053,128.1507,11892.0
2019-01-04 14:30:00,140.97,141.17,140.92,141.17,13639.0,128.1507,128.3325,128.1053,128.3325,13639.0
2019-01-04 14:35:00,141.19,141.33,141.09,141.21,13484.0,128.3507,128.478,128.2598,128.3689,13484.0
2019-01-04 14:40:00,141.21,141.29,141.06,141.12,10952.0,128.3689,128.4416,128.2325,128.2871,10952.0
2019-01-04 14:45:00,141.08,141.09,140.57,140.81,11193.0,128.2507,128.2598,127.7871,128.0053,11193.0
2019-01-04 14:50:00,140.83,140.85,140.68,140.75,8854.0,128.0235,128.0416,127.8871,127.9507,8854.0
2019-01-04 14:55:00,140.73,140.8,140.5,140.55,13952.0,127.9326,127.9962,127.7235,127.7689,13952.0
2019-01-04 15:00:00,140.56,140.85,140.56,140.84,10516.0,127.778,128.0416,127.778,128.0325,10516.0
2019-01-04 15:05:00,140.88,140.89,140.69,140.69,12485.0,128.0689,128.078,127.8962,127.8962,12485.0
2019-01-04 15:10:00,140.69,140.97,140.67,140.96,14022.0,127.8962,128.1507,127.878,128.1416,14022.0
2019-01-04 15:15:00,140.97,141.11,140.87,140.97,13562.0,128.1507,128.278,128.0598,128.1507,13562.0
2019-01-04 15:20:00,140.97,141.02,140.46,140.47,17894.0,128.1507,128.1962,127.6871,127.6962,17894.0
2019-01-04 15:25:00,140.46,140.74,140.39,140.66,22641.0,127.6871,127.9416,127.6235,127.8689,22641.0
2019-01-04 15:30:00,140.62,140.87,140.53,140.87,16986.0,127.8326,128.0598,127.7507,128.0598,16986.0
2019-01-04 15:35:00,140.89,140.93,140.61,140.64,21564.0,128.078,128.1144,127.8235,127.8507,21564.0
2019-01-04 15:40:00,140.66,140.84,140.57,140.78,22615.0,127.8689,128.0325,127.7871,127.978,22615.0
2019-01-04 15:45:00,140.78,141.07,140.76,140.84,33339.0,127.978,128.2416,127.9598,128.0325,33339.0
2019-01-04 15:50:00,140.84,141.02,140.82,140.86,34592.0,128.0325,128.1962,128.0144,128.0507,34592.0
2019-01-04 15:55:00,140.89,141.22,140.89,141.06,89118.0,128.078,128.378,128.078,128.2325,89118.0
2019-01-07 09:30:00,140.83,141.32,140.49,140.82,60648.0,128.0235,128.4689,127.7144,128.0144,60648.0
2019-01-07 09:35:00,140.8,141.24,140.48,141.13,26068.0,127.9962,128.3962,127.7053,128.2962,26068.0
2019-01-07 09:40:00,141.18,141.3,140.9,140.95,21030.0,128.3416,128.4507,128.0871,128.1325,21030.0
2019-01-07 09:45:00,141.02,141.03,140.6,140.67,25176.0,128.1962,128.2053,127.8144,127.878,25176.0
2019-01-07 09:50:00,140.64,140.76,139.85,140.05,27392.0,127.8507,127.9598,127.1326,127.3144,27392.0
2019-01-07 09:55:00,140.05,140.87,140.01,140.72,34751.0,127.3144,128.0598,127.278,127.9235,34751.0
2019-01-07 10:00:00,140.72,141.19,140.5,141.19,17595.0,127.9235,128.3507,127.7235,128.3507,17595.0
2019-01-07 10:05:00,141.2,141.24,140.88,140.95,45460.0,128.3598,128.3962,128.0689,128.1325,45460.0
2019-01-07 10:10:00,140.93,140.98,140.52,140.56,23659.0,128.1144,128.1598,127.7416,127.778,23659.0
2019-01-07 10:15:00,140.58,140.66,140.38,140.56,25723.0,127.7962,127.8689,127.6144,127.778,25723.0
2019-01-07 10:20:00,140.56,140.66,140.21,140.57,15657.0,127.778,127.8689,127.4598,127.7871,15657.0
2019-01-07 10:25:00,140.56,140.88,140.56,140.62,12589.0,127.778,128.0689,127.778,127.8326,12589.0
2019-01-07 10:30:00,140.68,141.18,140.68,141.15,12088.0,127.8871,128.3416,127.8871,128.3144,12088.0
2019-01-07 10:35:00,141.28,141.34,140.96,141.23,11459.0,128.4325,128.4871,128.1416,128.3871,11459.0
2019-01-07 10:40:00,141.17,141.53,141.13,141.32,13685.0,128.3325,128.6598,128.2962,128.4689,13685.0
2019-01-07 10:45:00,141.33,141.55,141.19,141.55,11242.0,128.478,128.678,128.3507,128.678,11242.0
2019-01-07 10:50:00,141.54,141.66,141.43,141.55,13244.0,128.6689,128.778,128.5689,128.678,13244.0
2019-01-07 10:55:00,141.58,141.58,141.35,141.41,12561.0,128.7053,128.7053,128.4962,128.5507,12561.0
2019-01-07 11:00:00,141.36,141.56,141.36,141.4,13082.0,128.5053,128.6871,128.5053,128.5416,13082.0
2019-01-07 11:05:00,141.39,141.4,141.06,141.11,41391.0,128.5325,128.5416,128.2325,128.278,41391.0
2019-01-07 11:10:00,141.09,141.27,140.98,141.09,14122.0,128.2598,128.4234,128.1598,128.2598,14122.0
2019-01-07 11:15:00,141.16,141.43,141.12,141.43,11693.0,128.3234,128.5689,128.2871,128.5689,11693.0
2019-01-07 11:20:00,141.45,141.55,141.18,141.18,17450.0,128.5871,128.678,128.3416,128.3416,17450.0
2019-01-07 11:25:00,141.17,141.18,140.97,140.98,15311.0,128.3325,128.3416,128.1507,128.1598,15311.0
2019-01-07 11:30:00,140.97,141.21,140.81,141.2,20502.0,128.1507,128.3689,128.0053,128.3598,20502.0
2019-01-07 11:35:00,141.22,141.51,141.16,141.31,17806.0,128.378,128.6416,128.3234,128.4598,17806.0
2019-01-07 11:40:00,141.3,141.4,141.24,141.34,7655.0,128.4507,128.5416,128.3962,128.4871,7655.0
2019-01-07 11:45:00,141.39,141.54,141.33,141.46,11515.0,128.5325,128.6689,128.478,128.5962,11515.0
2019-01-07 11:50:00,141.44,141.68,141.43,141.62,8131.0,128.578,128.7962,128.5689,128.7416,8131.0
2019-01-07 11:55:00,141.61,141.78,141.59,141.78,22394.0,128.7325,128.8871,128.7143,128.8871,22394.0
2019-01-07 12:00:00,141.78,141.78,141.54,141.56,5239.0,128.8871,128.8871,128.6689,128.6871,5239.0
2019-01-07 12:05:00,141.62,141.66,141.41,141.53,11761.0,128.7416,128.778,128.5507,128.6598,11761.0
2019-01-07 12:10:00,141.5,141.57,141.45,141.56,6752.0,128.6325,128.6962,128.5871,128.6871,6752.0
2019-01-07 12:15:00,141.55,141.59,141.48,141.55,7667.0,128.678,128.7143,128.6144,128.678,7667.0
2019-01-07 12:20:00,141.55,141.66,141.5,141.59,5980.0,128.678,128.778,128.6325,128.7143,5980.0
2019-01-07 12:25:00,141.59,141.66,141.55,141.58,9962.0,128.7143,128.778,128.678,128.7053,9962.0
2019-01-07 12:30:00,141.58,141.71,141.43,141.71,33943.0,128.7053,128.8234,128.5689,128.8234,33943.0
2019-01-07 12:35:00,141.72,141.88,141.64,141.88,8166.0,128.8325,128.978,128.7598,128.978,8166.0
2019-01-07 12:40:00,141.86,141.88,141.56,141.56,14153.0,128.9598,128.978,128.6871,128.6871,14153.0
2019-01-07 12:45:00,141.57,141.7,141.47,141.59,10837.0,128.6962,128.8143,128.6053,128.7143,10837.0
2019-01-07 12:50:00,141.59,141.66,141.43,141.66,7934.0,128.7143,128.778,128.5689,128.778,7934.0
2019-01-07 12:55:00,141.66,141.9,141.61,141.78,9762.0,128.778,128.9962,128.7325,128.8871,9762.0
2019-01-07 13:00:00,141.79,141.93,141.75,141.89,7600.0,128.8962,129.0234,128.8598,128.9871,7600.0
2019-01-07 13:05:00,141.87,141.92,141.82,141.9,7810.0,128.9689,129.0143,128.9234,128.9962,7810.0
2019-01-07 13:10:00,141.92,142.07,141.9,141.99,15031.0,129.0143,129.1507,128.9962,129.078,15031.0
2019-01-07 13:15:00,142.01,142.1,141.96,142.08,6886.0,129.0962,129.178,129.0507,129.1598,6886.0
2019-01-07 13:20:00,142.1,142.28,142.07,142.28,32107.0,129.178,129.3416,129.1507,129.3416,32107.0
2019-01-07 13:25:00,142.28,142.37,142.09,142.18,9731.0,129.3416,129.4234,129.1689,129.2507,9731.0
2019-01-07 13:30:00,142.2,142.26,142.1,142.23,9076.0,129.2689,129.3234,129.178,129.2961,9076.0
2019-01-07 13:35:00,142.25,142.28,142.16,142.26,11827.0,129.3143,129.3416,129.2325,129.3234,11827.0
2019-01-07 13:40:00,142.19,142.33,142.13,142.33,14163.0,129.2598,129.3871,129.2052,129.3871,14163.0
2019-01-07 13:45:00,142.32,142.32,141.9,141.94,16835.0,129.378,129.378,128.9962,129.0325,16835.0
2019-01-07 13:50:00,141.94,141.99,141.84,141.93,12416.0,129.0325,129.078,128.9416,129.0234,12416.0
2019-01-07 13:55:00,141.95,142.01,141.89,141.89,6675.0,129.0416,129.0962,128.9871,128.9871,6675.0
2019-01-07 14:00:00,141.95,142.12,141.86,142.0,9642.0,129.0416,129.1962,128.9598,129.0871,9642.0
2019-01-07 14:05:00,142.01,142.02,141.78,141.87,26553.0,129.0962,129.1052,128.8871,128.9689,26553.0
2019-01-07 14:10:00,141.87,141.87,141.71,141.86,11077.0,128.9689,128.9689,128.8234,128.9598,11077.0
2019-01-07 14:15:00,141.86,141.87,141.69,141.79,21866.0,128.9598,128.9689,128.8053,128.8962,21866.0
2019-01-07 14:20:00,141.78,141.79,141.47,141.49,37083.0,128.8871,128.8962,128.6053,128.6234,37083.0
2019-01-07 14:25:00,141.49,141.57,141.45,141.57,11517.0,128.6234,128.6962,128.5871,128.6962,11517.0
2019-01-07 14:30:00,141.58,141.67,141.48,141.59,12308.0,128.7053,128.7871,128.6144,128.7143,12308.0
2019-01-07 14:35:00,141.59,141.62,141.51,141.59,7756.0,128.7143,128.7416,128.6416,128.7143,7756.0
2019-01-07 14:40:00,141.59,141.72,141.51,141.63,14344.0,128.7143,128.8325,128.6416,128.7507,14344.0
2019-01-07 14:45:00,141.61,141.72,141.54,141.69,12671.0,128.7325,128.8325,128.6689,128.8053,12671.0
2019-01-07 14:50:00,141.68,141.72,141.5,141.57,11209.0,128.7962,128.8325,128.6325,128.6962,11209.0
2019-01-07 14:55:00,141.53,141.57,141.41,141.45,9734.0,128.6598,128.6962,128.5507,128.5871,9734.0
2019-01-07 15:00:00,141.43,141.57,141.32,141.55,27418.0,128.5689,128.6962,128.4689,128.678,27418.0
2019-01-07 15:05:00,141.57,141.6,141.49,141.6,10313.0,128.6962,128.7234,128.6234,128.7234,10313.0
2019-01-07 15:10:00,141.6,141.77,141.59,141.75,14097.0,128.7234,128.878,128.7143,128.8598,14097.0
2019-01-07 15:15:00,141.76,141.94,141.76,141.93,24409.0,128.8689,129.0325,128.8689,129.0234,24409.0
2019-01-07 15:20:00,141.91,141.93,141.82,141.87,16035.0,129.0052,129.0234,128.9234,128.9689,16035.0
2019-01-07 15:25:00,141.85,141.92,141.77,141.81,14714.0,128.9507,129.0143,128.878,128.9143,14714.0
2019-01-07 15:30:00,141.82,141.86,141.54,141.7,26544.0,128.9234,128.9598,128.6689,128.8143,26544.0
2019-01-07 15:35:00,141.7,141.92,141.67,141.87,14346.0,128.8143,129.0143,128.7871,128.9689,14346.0
2019-01-07 15:40:00,141.85,141.87,141.71,141.79,23704.0,128.9507,128.9689,128.8234,128.8962,23704.0
2019-01-07 15:45:00,141.8,142.0,141.8,141.95,33943.0,128.9053,129.0871,128.9053,129.0416,33943.0
2019-01-07 15:50:00,141.98,141.98,141.67,141.68,35929.0,129.0689,129.0689,128.7871,128.7962,35929.0
2019-01-07 15:55:00,141.7,141.88,141.5,141.6,84075.0,128.8143,128.978,128.6325,128.7234,84075.0
2019-01-08 09:30:00,144.63,146.81,144.09,145.21,147889.0,131.4779,133.4597,130.987,132.0052,147889.0
2019-01-08 09:35:00,145.35,145.92,145.09,145.56,37625.0,132.1324,132.6506,131.8961,132.3233,37625.0
2019-01-08 09:40:00,145.46,145.72,145.2,145.41,42033.0,132.2324,132.4688,131.9961,132.187,42033.0
2019-01-08 09:45:00,145.45,145.48,144.69,144.84,31665.0,132.2233,132.2506,131.5324,131.6688,31665.0
2019-01-08 09:50:00,144.89,144.89,144.39,144.61,24560.0,131.7143,131.7143,131.2597,131.4597,24560.0
2019-01-08 09:55:00,144.65,144.72,144.19,144.34,42302.0,131.4961,131.5597,131.0779,131.2143,42302.0
2019-01-08 10:00:00,144.37,144.47,143.89,144.03,38882.0,131.2415,131.3325,130.8052,130.9325,38882.0
2019-01-08 10:05:00,144.09,144.21,144.01,144.03,34908.0,130.987,131.0961,130.9143,130.9325,34908.0
2019-01-08 10:10:00,144.05,144.07,143.36,143.44,17450.0,130.9506,130.9688,130.3234,130.3961,17450.0
2019-01-08 10:15:00,143.44,143.46,142.84,142.84,22057.0,130.3961,130.4143,129.8507,129.8507,22057.0
2019-01-08 10:20:00,142.88,143.24,142.82,142.87,24618.0,129.887,130.2143,129.8325,129.8779,24618.0
2019-01-08 10:25:00,142.94,143.4,142.9,143.37,14495.0,129.9416,130.3598,129.9052,130.3325,14495.0
2019-01-08 10:30:00,143.36,143.43,143.03,143.06,13492.0,130.3234,130.387,130.0234,130.0507,13492.0
2019-01-08 10:35:00,143.01,143.18,143.01,143.18,12788.0,130.0052,130.1598,130.0052,130.1598,12788.0
2019-01-08 10:40:00,143.18,143.22,142.98,142.98,16344.0,130.1598,130.1961,129.9779,129.9779,16344.0
2019-01-08 10:45:00,143.0,143.13,142.92,143.09,29815.0,129.9961,130.1143,129.9234,130.0779,29815.0
2019-01-08 10:50:00,143.11,143.15,142.69,142.8,13030.0,130.0961,130.1325,129.7143,129.8143,13030.0
2019-01-08 10:55:00,142.8,143.26,142.79,143.2,12034.0,129.8143,130.2325,129.8052,130.1779,12034.0
2019-01-08 11:00:00,143.17,143.43,143.16,143.34,16486.0,130.1507,130.387,130.1416,130.3052,16486.0
2019-01-08 11:05:00,143.35,143.58,143.25,143.44,16488.0,130.3143,130.5234,130.2234,130.3961,16488.0
2019-01-08 11:10:00,143.43,143.43,143.18,143.27,15035.0,130.387,130.387,130.1598,130.2416,15035.0
2019-01-08 11:15:00,143.2,143.54,143.19,143.43,12407.0,130.1779,130.487,130.1688,130.387,12407.0
2019-01-08 11:20:00,143.43,143.47,143.3,143.35,13828.0,130.387,130.4234,130.2688,130.3143,13828.0
2019-01-08 11:25:00,143.38,143.42,143.04,143.07,14823.0,130.3416,130.3779,130.0325,130.0598,14823.0
2019-01-08 11:30:00,143.09,143.12,142.95,143.07,16492.0,130.0779,130.1052,129.9507,130.0598,16492.0
2019-01-08 11:35:00,143.03,143.4,143.01,143.34,10895.0,130.0234,130.3598,130.0052,130.3052,10895.0
2019-01-08 11:40:00,143.37,143.52,143.25,143.32,10222.0,130.3325,130.4688,130.2234,130.287,10222.0
2019-01-08 11:45:00,143.34,143.57,143.31,143.57,15065.0,130.3052,130.5143,130.2779,130.5143,15065.0
2019-01-08 11:50:00,143.52,143.52,143.28,143.47,18101.0,130.4688,130.4688,130.2507,130.4234,18101.0
2019-01-08 11:55:00,143.5,143.65,143.48,143.57,11455.0,130.4507,130.587,130.4325,130.5143,11455.0
2019-01-08 12:00:00,143.55,143.66,143.41,143.64,9551.0,130.4961,130.5961,130.3688,130.5779,9551.0
2019-01-08 12:05:00,143.62,143.63,143.43,143.53,16117.0,130.5597,130.5688,130.387,130.4779,16117.0
2019-01-08 12:10:00,143.54,143.63,143.41,143.63,18106.0,130.487,130.5688,130.3688,130.5688,18106.0
2019-01-08 12:15:00,143.62,143.89,143.62,143.79,7828.0,130.5597,130.8052,130.5597,130.7143,7828.0
2019-01-08 12:20:00,143.81,144.0,143.72,143.97,16296.0,130.7325,130.9052,130.6507,130.8779,16296.0
2019-01-08 12:25:00,143.99,144.04,143.79,143.81,23462.0,130.8961,130.9416,130.7143,130.7325,23462.0
2019-01-08 12:30:00,143.84,144.13,143.83,144.05,15284.0,130.7597,131.0234,130.7507,130.9506,15284.0
2019-01-08 12:35:00,144.01,144.06,143.81,143.96,23042.0,130.9143,130.9597,130.7325,130.8688,23042.0
2019-01-08 12:40:00,143.94,144.37,143.94,144.36,23344.0,130.8506,131.2415,130.8506,131.2325,23344.0
2019-01-08 12:45:00,144.36,144.46,144.02,144.13,47186.0,131.2325,131.3234,130.9234,131.0234,47186.0
2019-01-08 12:50:00,144.07,144.33,144.0,144.3,41351.0,130.9688,131.2052,130.9052,131.1779,41351.0
2019-01-08 12:55:00,144.29,144.45,144.12,144.38,13024.0,131.1688,131.3143,131.0143,131.2506,13024.0
2019-01-08 13:00:00,144.38,144.45,144.19,144.37,12973.0,131.2506,131.3143,131.0779,131.2415,12973.0
2019-01-08 13:05:00,144.37,144.63,144.36,144.63,11475.0,131.2415,131.4779,131.2325,131.4779,11475.0
2019-01-08 13:10:00,144.6,144.84,144.57,144.8,12415.0,131.4506,131.6688,131.4234,131.6324,12415.0
2019-01-08 13:15:00,144.8,144.84,144.66,144.74,10778.0,131.6324,131.6688,131.5052,131.5779,10778.0
2019-01-08 13:20:00,144.75,144.9,144.67,144.68,19899.0,131.587,131.7233,131.5143,131.5234,19899.0
2019-01-08 13:25:00,144.65,144.83,144.65,144.83,10228.0,131.4961,131.6597,131.4961,131.6597,10228.0
2019-01-08 13:30:00,144.83,144.92,144.77,144.88,8120.0,131.6597,131.7415,131.6052,131.7052,8120.0
2019-01-08 13:35:00,144.84,144.97,144.81,144.89,17164.0,131.6688,131.787,131.6415,131.7143,17164.0
2019-01-08 13:40:00,144.88,144.97,144.8,144.86,17611.0,131.7052,131.787,131.6324,131.687,17611.0
2019-01-08 13:45:00,144.8,145.15,144.71,145.11,19895.0,131.6324,131.9506,131.5506,131.9143,19895.0
2019-01-08 13:50:00,145.16,145.45,145.14,145.36,17799.0,131.9597,132.2233,131.9415,132.1415,17799.0
2019-01-08 13:55:00,145.42,145.42,145.14,145.18,10070.0,132.1961,132.1961,131.9415,131.9779,10070.0
2019-01-08 14:00:00,145.15,145.29,145.08,145.08,9254.0,131.9506,132.0779,131.887,131.887,9254.0
2019-01-08 14:05:00,145.08,145.17,145.0,145.12,17159.0,131.887,131.9688,131.8143,131.9233,17159.0
2019-01-08 14:10:00,145.16,145.46,145.16,145.46,15984.0,131.9597,132.2324,131.9597,132.2324,15984.0
2019-01-08 14:15:00,145.47,145.59,145.31,145.41,15381.0,132.2415,132.3506,132.0961,132.187,15381.0
2019-01-08 14:20:00,145.43,145.43,145.0,145.07,15022.0,132.2052,132.2052,131.8143,131.8779,15022.0
2019-01-08 14:25:00,145.05,145.22,145.02,145.09,16424.0,131.8597,132.0142,131.8324,131.8961,16424.0
2019-01-08 14:30:00,145.08,145.31,145.04,145.31,9841.0,131.887,132.0961,131.8506,132.0961,9841.0
2019-01-08 14:35:00,145.28,145.33,145.17,145.28,13303.0,132.0688,132.1142,131.9688,132.0688,13303.0
2019-01-08 14:40:00,145.27,145.42,145.27,145.36,14518.0,132.0597,132.1961,132.0597,132.1415,14518.0
2019-01-08 14:45:00,145.36,145.41,145.2,145.33,14638.0,132.1415,132.187,131.9961,132.1142,14638.0
2019-01-08 14:50:00,145.31,145.34,145.06,145.2,14785.0,132.0961,132.1233,131.8688,131.9961,14785.0
2019-01-08 14:55:00,145.21,145.22,144.95,145.02,20464.0,132.0052,132.0142,131.7688,131.8324,20464.0
2019-01-08 15:00:00,145.02,145.25,144.98,145.11,17783.0,131.8324,132.0415,131.7961,131.9143,17783.0
2019-01-08 15:05:00,145.12,145.18,144.9,145.11,23825.0,131.9233,131.9779,131.7233,131.9143,23825.0
2019-01-08 15:10:00,145.13,145.28,145.08,145.27,14801.0,131.9324,132.0688,131.887,132.0597,14801.0
2019-01-08 15:15:00,145.23,145.32,145.16,145.29,16739.0,132.0233,132.1052,131.9597,132.0779,16739.0
2019-01-08 15:20:00,145.3,145.32,145.11,145.22,20636.0,132.087,132.1052,131.9143,132.0142,20636.0
2019-01-08 15:25:00,145.22,145.37,145.16,145.27,18896.0,132.0142,132.1506,131.9597,132.0597,18896.0
2019-01-08 15:30:00,145.31,145.44,145.26,145.42,33264.0,132.0961,132.2142,132.0506,132.1961,33264.0
2019-01-08 15:35:00,145.42,145.53,145.41,145.47,32681.0,132.1961,132.2961,132.187,132.2415,32681.0
2019-01-08 15:40:00,145.48,145.52,145.18,145.35,51028.0,132.2506,132.287,131.9779,132.1324,51028.0
2019-01-08 15:45:00,145.33,145.44,145.1,145.12,50753.0,132.1142,132.2142,131.9052,131.9233,50753.0
2019-01-08 15:50:00,145.13,145.28,145.09,145.23,47788.0,131.9324,132.0688,131.8961,132.0233,47788.0
2019-01-08 15:55:00,145.25,145.28,145.01,145.18,108365.0,132.0415,132.0688,131.8233,131.9779,108365.0
2019-01-09 09:30:00,145.26,146.7,145.26,146.68,73458.0,132.0506,133.3597,132.0506,133.3415,73458.0
2019-01-09 09:35:00,146.7,147.12,146.19,146.22,49491.0,133.3597,133.7415,132.896,132.9233,49491.0
2019-01-09 09:40:00,146.17,146.26,145.54,145.61,31190.0,132.8779,132.9597,132.3051,132.3688,31190.0
2019-01-09 09:45:00,145.62,145.63,145.14,145.5,42291.0,132.3779,132.387,131.9415,132.2688,42291.0
2019-01-09 09:50:00,145.44,145.99,145.44,145.62,27921.0,132.2142,132.7142,132.2142,132.3779,27921.0
2019-01-09 09:55:00,145.64,145.68,145.29,145.5,21016.0,132.3961,132.4324,132.0779,132.2688,21016.0
2019-01-09 10:00:00,145.54,145.73,145.43,145.68,38444.0,132.3051,132.4779,132.2052,132.4324,38444.0
2019-01-09 10:05:00,145.71,145.73,145.19,145.73,23771.0,132.4597,132.4779,131.987,132.4779,23771.0
2019-01-09 10:10:00,145.76,145.94,145.44,145.64,49105.0,132.5051,132.6688,132.2142,132.3961,49105.0
2019-01-09 10:15:00,145.6,145.97,145.53,145.86,20117.0,132.3597,132.696,132.2961,132.596,20117.0
2019-01-09 10:20:00,145.9,146.08,145.86,145.94,31987.0,132.6324,132.796,132.596,132.6688,31987.0
2019-01-09 10:25:00,145.98,146.09,145.86,146.04,29423.0,132.7051,132.8051,132.596,132.7597,29423.0
2019-01-09 10:30:00,146.07,146.07,145.51,145.72,37353.0,132.787,132.787,132.2779,132.4688,37353.0
2019-01-09 10:35:00,145.73,146.13,145.61,145.77,52124.0,132.4779,132.8415,132.3688,132.5142,52124.0
2019-01-09 10:40:00,145.76,145.91,145.41,145.47,33151.0,132.5051,132.6415,132.187,132.2415,33151.0
2019-01-09 10:45:00,145.52,145.94,145.31,145.92,37996.0,132.287,132.6688,132.0961,132.6506,37996.0
2019-01-09 10:50:00,145.93,146.14,145.76,145.88,25677.0,132.6597,132.8506,132.5051,132.6142,25677.0
2019-01-09 10:55:00,145.84,146.13,145.72,146.05,24400.0,132.5779,132.8415,132.4688,132.7688,24400.0
2019-01-09 11:00:00,146.04,146.55,146.0,146.51,24176.0,132.7597,133.2233,132.7233,133.1869,24176.0
2019-01-09 11:05:00,146.49,146.55,146.25,146.29,17581.0,133.1688,133.2233,132.9506,132.9869,17581.0
2019-01-09 11:10:00,146.25,146.59,146.13,146.49,17934.0,132.9506,133.2597,132.8415,133.1688,17934.0
2019-01-09 11:15:00,146.38,146.62,146.28,146.47,22544.0,133.0688,133.2869,132.9779,133.1506,22544.0
2019-01-09 11:20:00,146.46,146.92,146.37,146.85,25285.0,133.1415,133.5597,133.0597,133.496,25285.0
2019-01-09 11:25:00,146.8,146.84,146.59,146.6,23708.0,133.4506,133.4869,133.2597,133.2688,23708.0
2019-01-09 11:30:00,146.61,146.75,146.49,146.55,25117.0,133.2778,133.4051,133.1688,133.2233,25117.0
2019-01-09 11:35:00,146.6,146.66,146.42,146.61,16418.0,133.2688,133.3233,133.1051,133.2778,16418.0
2019-01-09 11:40:00,146.58,146.69,146.48,146.64,14801.0,133.2506,133.3506,133.1597,133.3051,14801.0
2019-01-09 11:45:00,146.61,146.99,146.61,146.9,15913.0,133.2778,133.6233,133.2778,133.5415,15913.0
2019-01-09 11:50:00,146.95,147.13,146.87,147.08,14116.0,133.5869,133.7506,133.5142,133.7051,14116.0
2019-01-09 11:55:00,147.14,147.2,146.88,146.89,27702.0,133.7597,133.8142,133.5233,133.5324,27702.0
2019-01-09 12:00:00,146.88,146.92,146.69,146.84,17385.0,133.5233,133.5597,133.3506,133.4869,17385.0
2019-01-09 12:05:00,146.84,146.9,146.64,146.68,12690.0,133.4869,133.5415,133.3051,133.3415,12690.0
2019-01-09 12:10:00,146.69,146.79,146.54,146.65,15526.0,133.3506,133.4415,133.2142,133.3142,15526.0
2019-01-09 12:15:00,146.68,146.82,146.64,146.67,14332.0,133.3415,133.4688,133.3051,133.3324,14332.0
2019-01-09 12:20:00,146.66,146.73,146.6,146.65,13226.0,133.3233,133.3869,133.2688,133.3142,13226.0
2019-01-09 12:25:00,146.68,146.73,146.55,146.57,10806.0,133.3415,133.3869,133.2233,133.2415,10806.0
2019-01-09 12:30:00,146.57,146.64,146.5,146.6,8587.0,133.2415,133.3051,133.1779,133.2688,8587.0
2019-01-09 12:35:00,146.58,146.78,146.58,146.72,16391.0,133.2506,133.4324,133.2506,133.3778,16391.0
2019-01-09 12:40:00,146.73,146.89,146.73,146.87,9971.0,133.3869,133.5324,133.3869,133.5142,9971.0
2019-01-09 12:45:00,146.88,147.02,146.82,146.87,10704.0,133.5233,133.6506,133.4688,133.5142,10704.0
2019-01-09 12:50:00,146.98,146.99,146.9,146.94,5801.0,133.6142,133.6233,133.5415,133.5778,5801.0
2019-01-09 12:55:00,146.93,147.11,146.9,147.06,7901.0,133.5687,133.7324,133.5415,133.6869,7901.0
2019-01-09 13:00:00,147.07,147.11,146.97,147.0,8465.0,133.696,133.7324,133.6051,133.6324,8465.0
2019-01-09 13:05:00,146.97,147.0,146.83,146.89,11134.0,133.6051,133.6324,133.4778,133.5324,11134.0
2019-01-09 13:10:00,146.89,147.0,146.84,146.96,6120.0,133.5324,133.6324,133.4869,133.596,6120.0
2019-01-09 13:15:00,146.94,146.98,146.85,146.95,9950.0,133.5778,133.6142,133.496,133.5869,9950.0
2019-01-09 13:20:00,146.93,146.99,146.9,146.95,7767.0,133.5687,133.6233,133.5415,133.5869,7767.0
2019-01-09 13:25:00,146.95,146.95,146.75,146.82,10942.0,133.5869,133.5869,133.4051,133.4688,10942.0
2019-01-09 13:30:00,146.82,146.83,146.63,146.65,14318.0,133.4688,133.4778,133.296,133.3142,14318.0
2019-01-09 13:35:00,146.61,146.66,146.49,146.53,12191.0,133.2778,133.3233,133.1688,133.2051,12191.0
2019-01-09 13:40:00,146.55,146.61,146.46,146.5,9598.0,133.2233,133.2778,133.1415,133.1779,9598.0
2019-01-09 13:45:00,146.51,146.51,146.27,146.35,13593.0,133.1869,133.1869,132.9688,133.0415,13593.0
2019-01-09 13:50:00,146.32,146.32,146.12,146.21,10537.0,133.0142,133.0142,132.8324,132.9142,10537.0
2019-01-09 13:55:00,146.23,146.33,146.2,146.33,7499.0,132.9324,133.0233,132.9051,133.0233,7499.0
2019-01-09 14:00:00,146.3,146.64,146.27,146.45,10200.0,132.996,133.3051,132.9688,133.1324,10200.0
2019-01-09 14:05:00,146.5,146.77,146.46,146.77,7169.0,133.1779,133.4233,133.1415,133.4233,7169.0
2019-01-09 14:10:00,146.71,146.71,146.36,146.45,9722.0,133.3688,133.3688,133.0506,133.1324,9722.0
2019-01-09 14:15:00,146.42,146.42,145.93,146.03,13871.0,133.1051,133.1051,132.6597,132.7506,13871.0
2019-01-09 14:20:00,145.97,146.13,145.86,146.02,12808.0,132.696,132.8415,132.596,132.7415,12808.0
2019-01-09 14:25:00,146.0,146.15,145.95,146.01,15457.0,132.7233,132.8597,132.6779,132.7324,15457.0
2019-01-09 14:30:00,145.96,146.21,145.84,146.05,11673.0,132.687,132.9142,132.5779,132.7688,11673.0
2019-01-09 14:35:00,146.11,146.21,146.01,146.19,10437.0,132.8233,132.9142,132.7324,132.896,10437.0
2019-01-09 14:40:00,146.14,146.3,146.08,146.24,9466.0,132.8506,132.996,132.796,132.9415,9466.0
2019-01-09 14:45:00,146.23,146.36,146.13,146.36,10697.0,132.9324,133.0506,132.8415,133.0506,10697.0
2019-01-09 14:50:00,146.39,146.39,146.2,146.31,8610.0,133.0779,133.0779,132.9051,133.0051,8610.0
2019-01-09 14:55:00,146.3,146.3,146.11,146.12,6835.0,132.996,132.996,132.8233,132.8324,6835.0
2019-01-09 15:00:00,146.14,146.26,146.05,146.17,9989.0,132.8506,132.9597,132.7688,132.8779,9989.0
2019-01-09 15:05:00,146.18,146.19,146.03,146.14,10151.0,132.887,132.896,132.7506,132.8506,10151.0
2019-01-09 15:10:00,146.13,146.21,146.02,146.09,11567.0,132.8415,132.9142,132.7415,132.8051,11567.0
2019-01-09 15:15:00,146.1,146.19,146.06,146.16,14369.0,132.8142,132.896,132.7779,132.8688,14369.0
2019-01-09 15:20:00,146.16,146.28,146.13,146.13,13373.0,132.8688,132.9779,132.8415,132.8415,13373.0
2019-01-09 15:25:00,146.15,146.21,146.05,146.07,14184.0,132.8597,132.9142,132.7688,132.787,14184.0
2019-01-09 15:30:00,146.06,146.16,145.95,146.14,17259.0,132.7779,132.8688,132.6779,132.8506,17259.0
2019-01-09 15:35:00,146.12,146.13,145.88,145.93,27295.0,132.8324,132.8415,132.6142,132.6597,27295.0
2019-01-09 15:40:00,145.95,145.99,145.76,145.88,21328.0,132.6779,132.7142,132.5051,132.6142,21328.0
2019-01-09 15:45:00,145.87,145.88,145.54,145.64,40323.0,132.6051,132.6142,132.3051,132.3961,40323.0
2019-01-09 15:50:00,145.63,145.7,145.61,145.62,59254.0,132.387,132.4506,132.3688,132.3779,59254.0
2019-01-09 15:55:00,145.62,146.01,145.58,145.87,64740.0,132.3779,132.7324,132.3415,132.6051,64740.0
2019-01-10 09:30:00,144.66,145.19,144.6,144.92,25047.0,131.5052,131.987,131.4506,131.7415,25047.0
2019-01-10 09:35:00,145.0,145.34,144.82,144.91,7412.0,131.8143,132.1233,131.6506,131.7324,7412.0
2019-01-10 09:40:00,144.89,145.09,144.78,145.02,12163.0,131.7143,131.8961,131.6143,131.8324,12163.0
2019-01-10 09:45:00,144.89,145.09,144.51,144.51,6258.0,131.7143,131.8961,131.3688,131.3688,6258.0
2019-01-10 09:50:00,144.39,144.64,144.38,144.51,12532.0,131.2597,131.487,131.2506,131.3688,12532.0
2019-01-10 09:55:00,144.55,144.55,144.27,144.44,13516.0,131.4052,131.4052,131.1506,131.3052,13516.0
2019-01-10 10:00:00,144.42,144.84,144.33,144.79,19043.0,131.287,131.6688,131.2052,131.6234,19043.0
2019-01-10 10:05:00,144.81,145.11,144.73,145.11,13530.0,131.6415,131.9143,131.5688,131.9143,13530.0
2019-01-10 10:10:00,145.1,145.28,145.08,145.21,17612.0,131.9052,132.0688,131.887,132.0052,17612.0
2019-01-10 10:15:00,145.21,145.21,144.65,145.09,16939.0,132.0052,132.0052,131.4961,131.8961,16939.0
2019-01-10 10:20:00,145.1,145.72,145.03,145.56,15789.0,131.9052,132.4688,131.8415,132.3233,15789.0
2019-01-10 10:25:00,145.58,146.15,145.49,146.07,26788.0,132.3415,132.8597,132.2597,132.787,26788.0
2019-01-10 10:30:00,146.0,146.14,145.85,145.85,19676.0,132.7233,132.8506,132.587,132.587,19676.0
2019-01-10 10:35:00,145.84,146.09,145.77,146.09,18694.0,132.5779,132.8051,132.5142,132.8051,18694.0
2019-01-10 10:40:00,146.09,146.36,146.09,146.34,36851.0,132.8051,133.0506,132.8051,133.0324,36851.0
2019-01-10 10:45:00,146.32,146.67,146.28,146.64,29134.0,133.0142,133.3324,132.9779,133.3051,29134.0
2019-01-10 10:50:00,146.66,146.71,146.36,146.37,19022.0,133.3233,133.3688,133.0506,133.0597,19022.0
2019-01-10 10:55:00,146.38,146.71,146.22,146.69,15210.0,133.0688,133.3688,132.9233,133.3506,15210.0
2019-01-10 11:00:00,146.62,146.67,146.49,146.66,19630.0,133.2869,133.3324,133.1688,133.3233,19630.0
2019-01-10 11:05:00,146.58,146.68,146.45,146.63,17172.0,133.2506,133.3415,133.1324,133.296,17172.0
2019-01-10 11:10:00,146.63,146.66,146.45,146.58,15568.0,133.296,133.3233,133.1324,133.2506,15568.0
2019-01-10 11:15:00,146.57,146.58,146.3,146.31,13419.0,133.2415,133.2506,132.996,133.0051,13419.0
2019-01-10 11:20:00,146.35,146.46,146.21,146.3,13790.0,133.0415,133.1415,132.9142,132.996,13790.0
2019-01-10 11:25:00,146.28,146.39,146.18,146.25,16201.0,132.9779,133.0779,132.887,132.9506,16201.0
2019-01-10 11:30:00,146.25,146.44,146.21,146.44,13621.0,132.9506,133.1233,132.9142,133.1233,13621.0
2019-01-10 11:35:00,146.4,146.63,146.4,146.52,10821.0,133.0869,133.296,133.0869,133.196,10821.0
2019-01-10 11:40:00,146.49,146.66,146.39,146.43,10576.0,133.1688,133.3233,133.0779,133.1142,10576.0
2019-01-10 11:45:00,146.44,146.44,146.23,146.34,6209.0,133.1233,133.1233,132.9324,133.0324,6209.0
2019-01-10 11:50:00,146.32,146.36,146.27,146.3,5787.0,133.0142,133.0506,132.9688,132.996,5787.0
2019-01-10 11:55:00,146.3,146.48,146.2,146.47,8034.0,132.996,133.1597,132.9051,133.1506,8034.0
2019-01-10 12:00:00,146.41,146.58,146.28,146.34,7864.0,133.096,133.2506,132.9779,133.0324,7864.0
2019-01-10 12:05:00,146.29,146.35,146.23,146.27,12329.0,132.9869,133.0415,132.9324,132.9688,12329.0
2019-01-10 12:10:00,146.27,146.35,146.21,146.32,5259.0,132.9688,133.0415,132.9142,133.0142,5259.0
2019-01-10 12:15:00,146.32,146.38,146.23,146.27,5667.0,133.0142,133.0688,132.9324,132.9688,5667.0
2019-01-10 12:20:00,146.26,146.32,146.15,146.23,7325.0,132.9597,133.0142,132.8597,132.9324,7325.0
2019-01-10 12:25:00,146.22,146.26,146.14,146.22,6230.0,132.9233,132.9597,132.8506,132.9233,6230.0
2019-01-10 12:30:00,146.21,146.23,146.1,146.1,5633.0,132.9142,132.9324,132.8142,132.8142,5633.0
2019-01-10 12:35:00,146.08,146.16,146.03,146.11,8003.0,132.796,132.8688,132.7506,132.8233,8003.0
2019-01-10 12:40:00,146.11,146.11,145.95,146.04,8711.0,132.8233,132.8233,132.6779,132.7597,8711.0
2019-01-10 12:45:00,146.04,146.47,145.99,146.31,5964.0,132.7597,133.1506,132.7142,133.0051,5964.0
2019-01-10 12:50:00,146.31,146.5,146.28,146.37,3878.0,133.0051,133.1779,132.9779,133.0597,3878.0
2019-01-10 12:55:00,146.37,146.38,146.17,146.28,6183.0,133.0597,133.0688,132.8779,132.9779,6183.0
2019-01-10 13:00:00,146.24,146.31,146.09,146.17,6579.0,132.9415,133.0051,132.8051,132.8779,6579.0
2019-01-10 13:05:00,146.18,146.22,145.73,145.77,10969.0,132.887,132.9233,132.4779,132.5142,10969.0
2019-01-10 13:10:00,145.71,145.93,145.71,145.77,11388.0,132.4597,132.6597,132.4597,132.5142,11388.0
2019-01-10 13:15:00,145.77,145.77,145.55,145.72,5689.0,132.5142,132.5142,132.3142,132.4688,5689.0
2019-01-10 13:20:00,145.7,145.73,145.6,145.72,7310.0,132.4506,132.4779,132.3597,132.4688,7310.0
2019-01-10 13:25:00,145.71,145.92,145.66,145.92,8155.0,132.4597,132.6506,132.4142,132.6506,8155.0
2019-01-10 13:30:00,145.89,145.96,145.74,145.85,10979.0,132.6233,132.687,132.487,132.587,10979.0
2019-01-10 13:35:00,145.8,145.86,145.62,145.63,8952.0,132.5415,132.596,132.3779,132.387,8952.0
2019-01-10 13:40:00,145.66,145.66,145.4,145.49,5752.0,132.4142,132.4142,132.1779,132.2597,5752.0
2019-01-10 13:45:00,145.49,145.76,145.47,145.7,9242.0,132.2597,132.5051,132.2415,132.4506,9242.0
2019-01-10 13:50:00,145.71,145.86,145.68,145.75,12311.0,132.4597,132.596,132.4324,132.4961,12311.0
2019-01-10 13:55:00,145.76,145.84,145.71,145.78,4975.0,132.5051,132.5779,132.4597,132.5233,4975.0
2019-01-10 14:00:00,145.82,146.13,145.82,146.12,14242.0,132.5597,132.8415,132.5597,132.8324,14242.0
2019-01-10 14:05:00,146.16,146.36,146.14,146.36,7625.0,132.8688,133.0506,132.8506,133.0506,7625.0
2019-01-10 14:10:00,146.36,146.59,146.36,146.51,8480.0,133.0506,133.2597,133.0506,133.1869,8480.0
2019-01-10 14:15:00,146.59,146.63,146.48,146.58,7884.0,133.2597,133.296,133.1597,133.2506,7884.0
2019-01-10 14:20:00,146.62,146.82,146.55,146.62,17422.0,133.2869,133.4688,133.2233,133.2869,17422.0
2019-01-10 14:25:00,146.6,146.65,146.51,146.63,9818.0,133.2688,133.3142,133.1869,133.296,9818.0
2019-01-10 14:30:00,146.63,146.63,146.51,146.54,12354.0,133.296,133.296,133.1869,133.2142,12354.0
2019-01-10 14:35:00,146.53,146.6,146.34,146.4,10903.0,133.2051,133.2688,133.0324,133.0869,10903.0
2019-01-10 14:40:00,146.38,146.64,146.38,146.59,14797.0,133.0688,133.3051,133.0688,133.2597,14797.0
2019-01-10 14:45:00,146.62,146.62,146.28,146.28,11101.0,133.2869,133.2869,132.9779,132.9779,11101.0
2019-01-10 14:50:00,146.28,146.3,146.06,146.06,11492.0,132.9779,132.996,132.7779,132.7779,11492.0
2019-01-10 14:55:00,146.06,146.48,146.02,146.4,7944.0,132.7779,133.1597,132.7415,133.0869,7944.0
2019-01-10 15:00:00,146.39,146.64,146.36,146.52,12907.0,133.0779,133.3051,133.0506,133.196,12907.0
2019-01-10 15:05:00,146.52,146.55,146.41,146.41,14642.0,133.196,133.2233,133.096,133.096,14642.0
2019-01-10 15:10:00,146.41,146.62,146.33,146.59,14394.0,133.096,133.2869,133.0233,133.2597,14394.0
2019-01-10 15:15:00,146.62,146.63,146.46,146.49,12231.0,133.2869,133.296,133.1415,133.1688,12231.0
2019-01-10 15:20:00,146.48,146.66,146.44,146.62,19592.0,133.1597,133.3233,133.1233,133.2869,19592.0
2019-01-10 15:25:00,146.62,146.78,146.62,146.78,11974.0,133.2869,133.4324,133.2869,133.4324,11974.0
2019-01-10 15:30:00,146.78,146.86,146.57,146.77,23081.0,133.4324,133.5051,133.2415,133.4233,23081.0
2019-01-10 15:35:00,146.76,146.79,146.67,146.72,22932.0,133.4142,133.4415,133.3324,133.3778,22932.0
2019-01-10 15:40:00,146.71,146.97,146.7,146.97,28058.0,133.3688,133.6051,133.3597,133.6051,28058.0
2019-01-10 15:45:00,146.98,147.01,146.8,146.82,36860.0,133.6142,133.6415,133.4506,133.4688,36860.0
2019-01-10 15:50:00,146.83,146.98,146.82,146.95,45208.0,133.4778,133.6142,133.4688,133.5869,45208.0
2019-01-10 15:55:00,146.93,147.13,146.84,147.0,124737.0,133.5687,133.7506,133.4869,133.6324,124737.0
2019-01-11 09:30:00,143.01,146.99,143.01,146.36,67611.0,130.0052,133.6233,130.0052,133.0506,67611.0
2019-01-11 09:35:00,146.32,146.53,146.09,146.22,32385.0,133.0142,133.2051,132.8051,132.9233,32385.0
2019-01-11 09:40:00,146.26,146.41,145.76,145.88,21591.0,132.9597,133.096,132.5051,132.6142,21591.0
2019-01-11 09:45:00,145.92,145.99,145.73,145.96,48940.0,132.6506,132.7142,132.4779,132.687,48940.0
2019-01-11 09:50:00,145.99,146.1,145.73,146.04,20538.0,132.7142,132.8142,132.4779,132.7597,20538.0
2019-01-11 09:55:00,146.04,146.35,145.95,146.16,31799.0,132.7597,133.0415,132.6779,132.8688,31799.0
2019-01-11 10:00:00,146.21,146.38,146.1,146.13,18861.0,132.9142,133.0688,132.8142,132.8415,18861.0
2019-01-11 10:05:00,146.15,146.64,146.1,146.55,13472.0,132.8597,133.3051,132.8142,133.2233,13472.0
2019-01-11 10:10:00,146.58,146.75,146.44,146.53,13774.0,133.2506,133.4051,133.1233,133.2051,13774.0
2019-01-11 10:15:00,146.53,146.73,146.25,146.73,11363.0,133.2051,133.3869,132.9506,133.3869,11363.0
2019-01-11 10:20:00,146.73,146.85,146.56,146.83,26965.0,133.3869,133.496,133.2324,133.4778,26965.0
2019-01-11 10:25:00,146.83,146.9,146.54,146.74,34435.0,133.4778,133.5415,133.2142,133.396,34435.0
2019-01-11 10:30:00,146.77,147.18,146.69,147.07,38697.0,133.4233,133.796,133.3506,133.696,38697.0
2019-01-11 10:35:00,147.11,147.19,146.95,147.06,28811.0,133.7324,133.8051,133.5869,133.6869,28811.0
2019-01-11 10:40:00,147.06,147.32,147.01,147.13,36415.0,133.6869,133.9233,133.6415,133.7506,36415.0
2019-01-11 10:45:00,147.1,147.16,147.0,147.1,32309.0,133.7233,133.7778,133.6324,133.7233,32309.0
2019-01-11 10:50:00,147.09,147.14,146.87,147.14,23124.0,133.7142,133.7597,133.5142,133.7597,23124.0
2019-01-11 10:55:00,147.14,147.31,147.11,147.19,15779.0,133.7597,133.9142,133.7324,133.8051,15779.0
2019-01-11 11:00:00,147.23,147.33,147.04,147.08,19456.0,133.8415,133.9324,133.6687,133.7051,19456.0
2019-01-11 11:05:00,147.09,147.17,147.04,147.1,24095.0,133.7142,133.7869,133.6687,133.7233,24095.0
2019-01-11 11:10:00,147.1,147.13,146.99,147.03,42000.0,133.7233,133.7506,133.6233,133.6597,42000.0
2019-01-11 11:15:00,147.03,147.2,146.92,147.12,27869.0,133.6597,133.8142,133.5597,133.7415,27869.0
2019-01-11 11:20:00,147.13,147.13,147.03,147.05,18982.0,133.7506,133.7506,133.6597,133.6778,18982.0
2019-01-11 11:25:00,147.05,147.08,146.97,147.02,24277.0,133.6778,133.7051,133.6051,133.6506,24277.0
2019-01-11 11:30:00,147.01,147.1,146.97,147.03,13776.0,133.6415,133.7233,133.6051,133.6597,13776.0
2019-01-11 11:35:00,147.0,147.12,146.88,146.95,24329.0,133.6324,133.7415,133.5233,133.5869,24329.0
2019-01-11 11:40:00,146.89,147.13,146.87,147.04,25551.0,133.5324,133.7506,133.5142,133.6687,25551.0
2019-01-11 11:45:00,147.1,147.41,147.05,147.41,18719.0,133.7233,134.0051,133.6778,134.0051,18719.0
2019-01-11 11:50:00,147.43,147.43,146.99,147.0,10721.0,134.0233,134.0233,133.6233,133.6324,10721.0
2019-01-11 11:55:00,146.99,147.26,146.97,147.15,15130.0,133.6233,133.8687,133.6051,133.7687,15130.0
2019-01-11 12:00:00,147.09,147.13,146.91,146.94,14876.0,133.7142,133.7506,133.5506,133.5778,14876.0
2019-01-11 12:05:00,146.94,147.04,146.91,146.99,21019.0,133.5778,133.6687,133.5506,133.6233,21019.0
2019-01-11 12:10:00,147.0,147.04,146.89,146.92,18220.0,133.6324,133.6687,133.5324,133.5597,18220.0
2019-01-11 12:15:00,146.92,146.93,146.88,146.93,11567.0,133.5597,133.5687,133.5233,133.5687,11567.0
2019-01-11 12:20:00,146.93,146.93,146.79,146.88,18241.0,133.5687,133.5687,133.4415,133.5233,18241.0
2019-01-11 12:25:00,146.85,146.91,146.81,146.87,20450.0,133.496,133.5506,133.4597,133.5142,20450.0
2019-01-11 12:30:00,146.88,147.16,146.85,147.11,26570.0,133.5233,133.7778,133.496,133.7324,26570.0
2019-01-11 12:35:00,147.06,147.13,147.0,147.06,10638.0,133.6869,133.7506,133.6324,133.6869,10638.0
2019-01-11 12:40:00,147.08,147.14,147.03,147.06,7117.0,133.7051,133.7597,133.6597,133.6869,7117.0
2019-01-11 12:45:00,147.06,147.07,146.9,146.99,11799.0,133.6869,133.696,133.5415,133.6233,11799.0
2019-01-11 12:50:00,146.97,147.06,146.94,147.04,12013.0,133.6051,133.6869,133.5778,133.6687,12013.0
2019-01-11 12:55:00,147.04,147.1,147.01,147.06,7162.0,133.6687,133.7233,133.6415,133.6869,7162.0
2019-01-11 13:00:00,147.06,147.11,146.93,146.95,23116.0,133.6869,133.7324,133.5687,133.5869,23116.0
2019-01-11 13:05:00,146.96,146.99,146.7,146.71,3921.0,133.596,133.6233,133.3597,133.3688,3921.0
2019-01-11 13:10:00,146.69,146.69,146.4,146.42,6735.0,133.3506,133.3506,133.0869,133.1051,6735.0
2019-01-11 13:15:00,146.44,146.45,146.34,146.43,7984.0,133.1233,133.1324,133.0324,133.1142,7984.0
2019-01-11 13:20:00,146.44,146.44,146.16,146.17,6661.0,133.1233,133.1233,132.8688,132.8779,6661.0
2019-01-11 13:25:00,146.16,146.19,146.07,146.19,6727.0,132.8688,132.896,132.787,132.896,6727.0
2019-01-11 13:30:00,146.17,146.21,146.07,146.12,9035.0,132.8779,132.9142,132.787,132.8324,9035.0
2019-01-11 13:35:00,146.12,146.17,146.01,146.06,8551.0,132.8324,132.8779,132.7324,132.7779,8551.0
2019-01-11 13:40:00,146.06,146.17,146.05,146.13,6251.0,132.7779,132.8779,132.7688,132.8415,6251.0
2019-01-11 13:45:00,146.15,146.16,146.04,146.08,5309.0,132.8597,132.8688,132.7597,132.796,5309.0
2019-01-11 13:50:00,146.02,146.06,145.93,145.99,6560.0,132.7415,132.7779,132.6597,132.7142,6560.0
2019-01-11 13:55:00,145.99,146.04,145.91,145.97,7904.0,132.7142,132.7597,132.6415,132.696,7904.0
2019-01-11 14:00:00,145.9,146.01,145.83,145.99,9784.0,132.6324,132.7324,132.5688,132.7142,9784.0
2019-01-11 14:05:00,145.97,146.05,145.93,146.03,4950.0,132.696,132.7688,132.6597,132.7506,4950.0
2019-01-11 14:10:00,146.02,146.11,146.0,146.06,8099.0,132.7415,132.8233,132.7233,132.7779,8099.0
2019-01-11 14:15:00,146.05,146.08,145.98,145.98,7937.0,132.7688,132.796,132.7051,132.7051,7937.0
2019-01-11 14:20:00,145.98,146.01,145.83,145.89,6202.0,132.7051,132.7324,132.5688,132.6233,6202.0
2019-01-11 14:25:00,145.9,145.97,145.8,145.89,8402.0,132.6324,132.696,132.5415,132.6233,8402.0
2019-01-11 14:30:00,145.87,145.88,145.76,145.86,6530.0,132.6051,132.6142,132.5051,132.596,6530.0
2019-01-11 14:35:00,145.84,145.89,145.76,145.78,5761.0,132.5779,132.6233,132.5051,132.5233,5761.0
2019-01-11 14:40:00,145.76,145.85,145.72,145.83,4990.0,132.5051,132.587,132.4688,132.5688,4990.0
2019-01-11 14:45:00,145.84,145.84,145.69,145.79,14180.0,132.5779,132.5779,132.4415,132.5324,14180.0
2019-01-11 14:50:00,145.78,145.81,145.7,145.71,9258.0,132.5233,132.5506,132.4506,132.4597,9258.0
2019-01-11 14:55:00,145.7,145.72,145.62,145.66,8589.0,132.4506,132.4688,132.3779,132.4142,8589.0
2019-01-11 15:00:00,145.65,145.75,145.55,145.62,13028.0,132.4051,132.4961,132.3142,132.3779,13028.0
2019-01-11 15:05:00,145.59,145.75,145.59,145.7,11995.0,132.3506,132.4961,132.3506,132.4506,11995.0
2019-01-11 15:10:00,145.7,145.79,145.67,145.72,14150.0,132.4506,132.5324,132.4233,132.4688,14150.0
2019-01-11 15:15:00,145.71,145.78,145.69,145.76,7499.0,132.4597,132.5233,132.4415,132.5051,7499.0
2019-01-11 15:20:00,145.75,145.78,145.7,145.72,9759.0,132.4961,132.5233,132.4506,132.4688,9759.0
2019-01-11 15:25:00,145.7,145.74,145.61,145.69,10336.0,132.4506,132.487,132.3688,132.4415,10336.0
2019-01-11 15:30:00,145.69,145.81,145.67,145.79,16082.0,132.4415,132.5506,132.4233,132.5324,16082.0
2019-01-11 15:35:00,145.79,145.97,145.74,145.89,13834.0,132.5324,132.696,132.487,132.6233,13834.0
2019-01-11 15:40:00,145.89,146.02,145.89,145.98,12479.0,132.6233,132.7415,132.6233,132.7051,12479.0
2019-01-11 15:45:00,146.01,146.17,145.99,146.11,34171.0,132.7324,132.8779,132.7142,132.8233,34171.0
2019-01-11 15:50:00,146.11,146.22,146.11,146.15,19825.0,132.8233,132.9233,132.8233,132.8597,19825.0
2019-01-11 15:55:00,146.16,146.27,146.02,146.22,64876.0,132.8688,132.9688,132.7415,132.9233,64876.0
2019-01-14 09:30:00,144.56,144.88,144.16,144.17,54452.0,131.4143,131.7052,131.0506,131.0597,54452.0
2019-01-14 09:35:00,144.18,144.91,144.15,144.81,23190.0,131.0688,131.7324,131.0416,131.6415,23190.0
2019-01-14 09:40:00,144.92,145.23,144.83,145.16,17986.0,131.7415,132.0233,131.6597,131.9597,17986.0
2019-01-14 09:45:00,145.23,145.41,145.09,145.34,9230.0,132.0233,132.187,131.8961,132.1233,9230.0
2019-01-14 09:50:00,145.26,145.43,145.06,145.34,9620.0,132.0506,132.2052,131.8688,132.1233,9620.0
2019-01-14 09:55:00,145.36,145.43,145.16,145.38,9573.0,132.1415,132.2052,131.9597,132.1597,9573.0
2019-01-14 10:00:00,145.33,145.5,145.13,145.46,11558.0,132.1142,132.2688,131.9324,132.2324,11558.0
2019-01-14 10:05:00,145.46,145.6,145.35,145.6,9475.0,132.2324,132.3597,132.1324,132.3597,9475.0
2019-01-14 10:10:00,145.47,145.66,145.28,145.28,10751.0,132.2415,132.4142,132.0688,132.0688,10751.0
2019-01-14 10:15:00,145.25,145.34,145.12,145.22,23000.0,132.0415,132.1233,131.9233,132.0142,23000.0
2019-01-14 10:20:00,145.2,145.23,144.94,145.0,10051.0,131.9961,132.0233,131.7597,131.8143,10051.0
2019-01-14 10:25:00,145.01,145.06,144.9,144.93,8986.0,131.8233,131.8688,131.7233,131.7506,8986.0
2019-01-14 10:30:00,144.88,145.48,144.87,145.45,13202.0,131.7052,132.2506,131.6961,132.2233,13202.0
2019-01-14 10:35:00,145.38,145.46,145.22,145.22,8874.0,132.1597,132.2324,132.0142,132.0142,8874.0
2019-01-14 10:40:00,145.18,145.28,145.13,145.2,8247.0,131.9779,132.0688,131.9324,131.9961,8247.0
2019-01-14 10:45:00,145.26,145.32,144.98,145.1,9379.0,132.0506,132.1052,131.7961,131.9052,9379.0
2019-01-14 10:50:00,145.12,145.22,145.05,145.19,7836.0,131.9233,132.0142,131.8597,131.987,7836.0
2019-01-14 10:55:00,145.18,145.49,145.18,145.39,8310.0,131.9779,132.2597,131.9779,132.1688,8310.0
2019-01-14 11:00:00,145.33,145.37,145.21,145.36,4849.0,132.1142,132.1506,132.0052,132.1415,4849.0
2019-01-14 11:05:00,145.3,145.3,145.04,145.18,18671.0,132.087,132.087,131.8506,131.9779,18671.0
2019-01-14 11:10:00,145.22,145.22,145.02,145.13,3927.0,132.0142,132.0142,131.8324,131.9324,3927.0
2019-01-14 11:15:00,145.18,145.26,144.8,144.83,7009.0,131.9779,132.0506,131.6324,131.6597,7009.0
2019-01-14 11:20:00,144.79,144.87,144.69,144.86,13910.0,131.6234,131.6961,131.5324,131.687,13910.0
2019-01-14 11:25:00,144.87,144.88,144.76,144.8,4578.0,131.6961,131.7052,131.5961,131.6324,4578.0
2019-01-14 11:30:00,144.79,145.0,144.76,144.96,4475.0,131.6234,131.8143,131.5961,131.7779,4475.0
2019-01-14 11:35:00,144.97,145.09,144.95,145.08,6171.0,131.787,131.8961,131.7688,131.887,6171.0
2019-01-14 11:40:00,145.11,145.17,144.96,145.03,3712.0,131.9143,131.9688,131.7779,131.8415,3712.0
2019-01-14 11:45:00,145.02,145.06,144.96,145.06,4259.0,131.8324,131.8688,131.7779,131.8688,4259.0
2019-01-14 11:50:00,145.06,145.25,145.0,145.1,7606.0,131.8688,132.0415,131.8143,131.9052,7606.0
2019-01-14 11:55:00,145.1,145.12,145.0,145.04,7625.0,131.9052,131.9233,131.8143,131.8506,7625.0
2019-01-14 12:00:00,145.02,145.03,144.84,144.88,6372.0,131.8324,131.8415,131.6688,131.7052,6372.0
2019-01-14 12:05:00,144.87,144.96,144.83,144.96,6718.0,131.6961,131.7779,131.6597,131.7779,6718.0
2019-01-14 12:10:00,144.92,145.05,144.9,145.05,5762.0,131.7415,131.8597,131.7233,131.8597,5762.0
2019-01-14 12:15:00,145.08,145.33,145.08,145.2,13409.0,131.887,132.1142,131.887,131.9961,13409.0
2019-01-14 12:20:00,145.15,145.2,145.09,145.15,6881.0,131.9506,131.9961,131.8961,131.9506,6881.0
2019-01-14 12:25:00,145.16,145.16,145.09,145.1,2853.0,131.9597,131.9597,131.8961,131.9052,2853.0
2019-01-14 12:30:00,145.08,145.11,144.95,145.08,5616.0,131.887,131.9143,131.7688,131.887,5616.0
2019-01-14 12:35:00,145.07,145.11,145.03,145.1,4779.0,131.8779,131.9143,131.8415,131.9052,4779.0
2019-01-14 12:40:00,145.09,145.1,144.92,144.97,5166.0,131.8961,131.9052,131.7415,131.787,5166.0
2019-01-14 12:45:00,144.92,144.98,144.83,144.84,3189.0,131.7415,131.7961,131.6597,131.6688,3189.0
2019-01-14 12:50:00,144.83,144.89,144.77,144.82,6700.0,131.6597,131.7143,131.6052,131.6506,6700.0
2019-01-14 12:55:00,144.84,144.92,144.84,144.88,3900.0,131.6688,131.7415,131.6688,131.7052,3900.0
2019-01-14 13:00:00,144.84,144.93,144.78,144.93,4960.0,131.6688,131.7506,131.6143,131.7506,4960.0
2019-01-14 13:05:00,144.89,145.16,144.87,145.13,9529.0,131.7143,131.9597,131.6961,131.9324,9529.0
2019-01-14 13:10:00,145.16,145.19,145.08,145.17,8895.0,131.9597,131.987,131.887,131.9688,8895.0
2019-01-14 13:15:00,145.15,145.2,145.08,145.11,4428.0,131.9506,131.9961,131.887,131.9143,4428.0
2019-01-14 13:20:00,145.13,145.26,145.13,145.24,3651.0,131.9324,132.0506,131.9324,132.0324,3651.0
2019-01-14 13:25:00,145.26,145.26,145.19,145.26,5722.0,132.0506,132.0506,131.987,132.0506,5722.0
2019-01-14 13:30:00,145.26,145.3,145.22,145.24,3436.0,132.0506,132.087,132.0142,132.0324,3436.0
2019-01-14 13:35:00,145.24,145.35,145.24,145.29,5201.0,132.0324,132.1324,132.0324,132.0779,5201.0
2019-01-14 13:40:00,145.29,145.32,145.23,145.31,4241.0,132.0779,132.1052,132.0233,132.0961,4241.0
2019-01-14 13:45:00,145.28,145.39,145.17,145.21,9206.0,132.0688,132.1688,131.9688,132.0052,9206.0
2019-01-14 13:50:00,145.2,145.22,145.11,145.16,3684.0,131.9961,132.0142,131.9143,131.9597,3684.0
2019-01-14 13:55:00,145.17,145.17,145.09,145.15,5736.0,131.9688,131.9688,131.8961,131.9506,5736.0
2019-01-14 14:00:00,145.14,145.19,145.01,145.05,8310.0,131.9415,131.987,131.8233,131.8597,8310.0
2019-01-14 14:05:00,145.13,145.17,144.98,144.98,8339.0,131.9324,131.9688,131.7961,131.7961,8339.0
2019-01-14 14:10:00,145.02,145.05,144.91,145.05,5491.0,131.8324,131.8597,131.7324,131.8597,5491.0
2019-01-14 14:15:00,145.05,145.05,144.89,144.89,6648.0,131.8597,131.8597,131.7143,131.7143,6648.0
2019-01-14 14:20:00,144.94,145.09,144.94,145.07,5411.0,131.7597,131.8961,131.7597,131.8779,5411.0
2019-01-14 14:25:00,145.1,145.1,144.91,144.95,5135.0,131.9052,131.9052,131.7324,131.7688,5135.0
2019-01-14 14:30:00,144.95,145.03,144.92,144.95,5968.0,131.7688,131.8415,131.7415,131.7688,5968.0
2019-01-14 14:35:00,144.92,145.07,144.91,144.98,5186.0,131.7415,131.8779,131.7324,131.7961,5186.0
2019-01-14 14:40:00,145.0,145.08,144.96,144.98,4358.0,131.8143,131.887,131.7779,131.7961,4358.0
2019-01-14 14:45:00,145.0,145.14,144.98,145.13,6843.0,131.8143,131.9415,131.7961,131.9324,6843.0
2019-01-14 14:50:00,145.16,145.26,145.16,145.24,5347.0,131.9597,132.0506,131.9597,132.0324,5347.0
2019-01-14 14:55:00,145.26,145.42,145.26,145.26,5075.0,132.0506,132.1961,132.0506,132.0506,5075.0
2019-01-14 15:00:00,145.29,145.29,145.14,145.18,9626.0,132.0779,132.0779,131.9415,131.9779,9626.0
2019-01-14 15:05:00,145.18,145.22,145.15,145.19,5392.0,131.9779,132.0142,131.9506,131.987,5392.0
2019-01-14 15:10:00,145.2,145.24,145.18,145.23,7877.0,131.9961,132.0324,131.9779,132.0233,7877.0
2019-01-14 15:15:00,145.24,145.42,145.22,145.28,11783.0,132.0324,132.1961,132.0142,132.0688,11783.0
2019-01-14 15:20:00,145.3,145.45,145.3,145.38,6511.0,132.087,132.2233,132.087,132.1597,6511.0
2019-01-14 15:25:00,145.35,145.41,145.26,145.28,9728.0,132.1324,132.187,132.0506,132.0688,9728.0
2019-01-14 15:30:00,145.3,145.39,145.21,145.25,9018.0,132.087,132.1688,132.0052,132.0415,9018.0
2019-01-14 15:35:00,145.28,145.33,145.26,145.28,12412.0,132.0688,132.1142,132.0506,132.0688,12412.0
2019-01-14 15:40:00,145.3,145.3,145.17,145.26,20739.0,132.087,132.087,131.9688,132.0506,20739.0
2019-01-14 15:45:00,145.28,145.39,145.2,145.23,28453.0,132.0688,132.1688,131.9961,132.0233,28453.0
2019-01-14 15:50:00,145.24,145.25,145.02,145.02,19142.0,132.0324,132.0415,131.8324,131.8324,19142.0
2019-01-14 15:55:00,145.0,145.14,144.9,144.9,94681.0,131.8143,131.9415,131.7233,131.7233,94681.0
2019-01-15 09:30:00,145.08,145.5,145.01,145.3,41167.0,131.887,132.2688,131.8233,132.087,41167.0
2019-01-15 09:35:00,145.34,146.19,145.32,146.17,15001.0,132.1233,132.896,132.1052,132.8779,15001.0
2019-01-15 09:40:00,146.27,146.46,146.03,146.42,5905.0,132.9688,133.1415,132.7506,133.1051,5905.0
2019-01-15 09:45:00,146.49,146.49,146.18,146.41,21693.0,133.1688,133.1688,132.887,133.096,21693.0
2019-01-15 09:50:00,146.47,146.6,146.22,146.24,8173.0,133.1506,133.2688,132.9233,132.9415,8173.0
2019-01-15 09:55:00,146.23,146.24,145.95,146.08,8777.0,132.9324,132.9415,132.6779,132.796,8777.0
2019-01-15 10:00:00,146.12,146.59,146.12,146.54,8899.0,132.8324,133.2597,132.8324,133.2142,8899.0
2019-01-15 10:05:00,146.47,146.58,146.39,146.47,20704.0,133.1506,133.2506,133.0779,133.1506,20704.0
2019-01-15 10:10:00,146.38,146.41,146.03,146.23,12506.0,133.0688,133.096,132.7506,132.9324,12506.0
2019-01-15 10:15:00,146.26,146.26,145.98,146.14,8599.0,132.9597,132.9597,132.7051,132.8506,8599.0
2019-01-15 10:20:00,146.09,146.12,145.83,145.92,12601.0,132.8051,132.8324,132.5688,132.6506,12601.0
2019-01-15 10:25:00,145.9,146.1,145.87,145.99,10874.0,132.6324,132.8142,132.6051,132.7142,10874.0
2019-01-15 10:30:00,146.0,146.09,145.79,145.89,8805.0,132.7233,132.8051,132.5324,132.6233,8805.0
2019-01-15 10:35:00,145.84,146.02,145.75,145.9,11126.0,132.5779,132.7415,132.4961,132.6324,11126.0
2019-01-15 10:40:00,145.92,146.26,145.92,146.08,9864.0,132.6506,132.9597,132.6506,132.796,9864.0
2019-01-15 10:45:00,146.13,146.13,145.81,145.85,6814.0,132.8415,132.8415,132.5506,132.587,6814.0
2019-01-15 10:50:00,145.93,146.04,145.88,145.91,5382.0,132.6597,132.7597,132.6142,132.6415,5382.0
2019-01-15 10:55:00,145.91,146.05,145.87,146.01,15804.0,132.6415,132.7688,132.6051,132.7324,15804.0
2019-01-15 11:00:00,146.0,146.16,146.0,146.12,7442.0,132.7233,132.8688,132.7233,132.8324,7442.0
2019-01-15 11:05:00,146.12,146.32,146.12,146.32,11178.0,132.8324,133.0142,132.8324,133.0142,11178.0
2019-01-15 11:10:00,146.27,146.27,146.04,146.1,8642.0,132.9688,132.9688,132.7597,132.8142,8642.0
2019-01-15 11:15:00,146.06,146.17,146.04,146.13,12489.0,132.7779,132.8779,132.7597,132.8415,12489.0
2019-01-15 11:20:00,146.15,146.2,146.04,146.05,14090.0,132.8597,132.9051,132.7597,132.7688,14090.0
2019-01-15 11:25:00,146.08,146.17,146.01,146.13,9656.0,132.796,132.8779,132.7324,132.8415,9656.0
2019-01-15 11:30:00,146.08,146.18,146.02,146.08,11049.0,132.796,132.887,132.7415,132.796,11049.0
2019-01-15 11:35:00,146.08,146.18,146.08,146.16,7493.0,132.796,132.887,132.796,132.8688,7493.0
2019-01-15 11:40:00,146.15,146.3,146.1,146.2,21306.0,132.8597,132.996,132.8142,132.9051,21306.0
2019-01-15 11:45:00,146.21,146.27,146.16,146.26,15305.0,132.9142,132.9688,132.8688,132.9597,15305.0
2019-01-15 11:50:00,146.26,146.26,146.1,146.15,7033.0,132.9597,132.9597,132.8142,132.8597,7033.0
2019-01-15 11:55:00,146.15,146.53,146.14,146.5,13303.0,132.8597,133.2051,132.8506,133.1779,13303.0
2019-01-15 12:00:00,146.53,146.59,146.43,146.53,7162.0,133.2051,133.2597,133.1142,133.2051,7162.0
2019-01-15 12:05:00,146.5,146.65,146.37,146.37,7894.0,133.1779,133.3142,133.0597,133.0597,7894.0
2019-01-15 12:10:00,146.33,146.6,146.33,146.53,4832.0,133.0233,133.2688,133.0233,133.2051,4832.0
2019-01-15 12:15:00,146.56,146.65,146.51,146.59,8092.0,133.2324,133.3142,133.1869,133.2597,8092.0
2019-01-15 12:20:00,146.55,146.66,146.55,146.64,5988.0,133.2233,133.3233,133.2233,133.3051,5988.0
2019-01-15 12:25:00,146.65,146.65,146.47,146.5,4886.0,133.3142,133.3142,133.1506,133.1779,4886.0
2019-01-15 12:30:00,146.53,146.55,146.29,146.38,9838.0,133.2051,133.2233,132.9869,133.0688,9838.0
2019-01-15 12:35:00,146.43,146.57,146.41,146.57,8058.0,133.1142,133.2415,133.096,133.2415,8058.0
2019-01-15 12:40:00,146.55,146.63,146.53,146.6,8866.0,133.2233,133.296,133.2051,133.2688,8866.0
2019-01-15 12:45:00,146.58,146.63,146.51,146.62,5901.0,133.2506,133.296,133.1869,133.2869,5901.0
2019-01-15 12:50:00,146.59,146.6,146.46,146.46,4463.0,133.2597,133.2688,133.1415,133.1415,4463.0
2019-01-15 12:55:00,146.5,146.54,146.37,146.47,6560.0,133.1779,133.2142,133.0597,133.1506,6560.0
2019-01-15 13:00:00,146.42,146.45,146.38,146.45,5771.0,133.1051,133.1324,133.0688,133.1324,5771.0
2019-01-15 13:05:00,146.47,146.73,146.47,146.7,8835.0,133.1506,133.3869,133.1506,133.3597,8835.0
2019-01-15 13:10:00,146.69,146.69,146.57,146.6,5536.0,133.3506,133.3506,133.2415,133.2688,5536.0
2019-01-15 13:15:00,146.56,146.74,146.55,146.74,8028.0,133.2324,133.396,133.2233,133.396,8028.0
2019-01-15 13:20:00,146.73,146.85,146.73,146.83,4709.0,133.3869,133.496,133.3869,133.4778,4709.0
2019-01-15 13:25:00,146.79,146.8,146.7,146.78,8952.0,133.4415,133.4506,133.3597,133.4324,8952.0
2019-01-15 13:30:00,146.79,146.96,146.73,146.95,21438.0,133.4415,133.596,133.3869,133.5869,21438.0
2019-01-15 13:35:00,146.99,147.3,146.94,147.24,30130.0,133.6233,133.9051,133.5778,133.8506,30130.0
2019-01-15 13:40:00,147.24,147.29,147.03,147.09,12131.0,133.8506,133.896,133.6597,133.7142,12131.0
2019-01-15 13:45:00,147.1,147.3,147.08,147.19,15724.0,133.7233,133.9051,133.7051,133.8051,15724.0
2019-01-15 13:50:00,147.19,147.33,147.14,147.32,8130.0,133.8051,133.9324,133.7597,133.9233,8130.0
2019-01-15 13:55:00,147.32,147.33,147.25,147.28,9804.0,133.9233,133.9324,133.8596,133.8869,9804.0
2019-01-15 14:00:00,147.24,147.5,147.07,147.07,15895.0,133.8506,134.0869,133.696,133.696,15895.0
2019-01-15 14:05:00,147.12,147.23,147.09,147.16,9642.0,133.7415,133.8415,133.7142,133.7778,9642.0
2019-01-15 14:10:00,147.2,147.23,147.15,147.17,8147.0,133.8142,133.8415,133.7687,133.7869,8147.0
2019-01-15 14:15:00,147.17,147.17,146.95,147.1,11475.0,133.7869,133.7869,133.5869,133.7233,11475.0
2019-01-15 14:20:00,147.12,147.12,146.92,146.92,20301.0,133.7415,133.7415,133.5597,133.5597,20301.0
2019-01-15 14:25:00,146.93,147.02,146.79,146.81,47131.0,133.5687,133.6506,133.4415,133.4597,47131.0
2019-01-15 14:30:00,146.78,146.86,146.68,146.83,12017.0,133.4324,133.5051,133.3415,133.4778,12017.0
2019-01-15 14:35:00,146.83,146.86,146.56,146.74,8417.0,133.4778,133.5051,133.2324,133.396,8417.0
2019-01-15 14:40:00,146.71,146.96,146.71,146.81,8787.0,133.3688,133.596,133.3688,133.4597,8787.0
2019-01-15 14:45:00,146.8,146.94,146.75,146.81,8082.0,133.4506,133.5778,133.4051,133.4597,8082.0
2019-01-15 14:50:00,146.82,146.95,146.77,146.86,7353.0,133.4688,133.5869,133.4233,133.5051,7353.0
2019-01-15 14:55:00,146.79,146.86,146.72,146.85,4973.0,133.4415,133.5051,133.3778,133.496,4973.0
2019-01-15 15:00:00,146.85,146.89,146.73,146.8,7880.0,133.496,133.5324,133.3869,133.4506,7880.0
2019-01-15 15:05:00,146.75,147.03,146.68,146.96,7912.0,133.4051,133.6597,133.3415,133.596,7912.0
2019-01-15 15:10:00,146.98,147.01,146.88,146.97,11312.0,133.6142,133.6415,133.5233,133.6051,11312.0
2019-01-15 15:15:00,146.98,147.02,146.88,146.91,14232.0,133.6142,133.6506,133.5233,133.5506,14232.0
2019-01-15 15:20:00,146.9,146.9,146.8,146.83,12525.0,133.5415,133.5415,133.4506,133.4778,12525.0
2019-01-15 15:25:00,146.82,146.87,146.74,146.85,23422.0,133.4688,133.5142,133.396,133.496,23422.0
2019-01-15 15:30:00,146.84,146.88,146.78,146.78,18447.0,133.4869,133.5233,133.4324,133.4324,18447.0
2019-01-15 15:35:00,146.8,146.84,146.67,146.74,15621.0,133.4506,133.4869,133.3324,133.396,15621.0
2019-01-15 15:40:00,146.74,146.99,146.71,146.98,27052.0,133.396,133.6233,133.3688,133.6142,27052.0
2019-01-15 15:45:00,147.01,147.09,146.94,146.99,38993.0,133.6415,133.7142,133.5778,133.6233,38993.0
2019-01-15 15:50:00,146.98,146.98,146.87,146.91,28673.0,133.6142,133.6142,133.5142,133.5506,28673.0
2019-01-15 15:55:00,146.94,147.1,146.84,146.91,73637.0,133.5778,133.7233,133.4869,133.5506,73637.0
2019-01-16 09:30:00,148.78,149.46,147.72,149.2,103139.0,135.2505,135.8687,134.2869,135.6323,103139.0
2019-01-16 09:35:00,149.29,149.31,148.92,149.0,34554.0,135.7141,135.7323,135.3778,135.4505,34554.0
2019-01-16 09:40:00,149.06,149.25,148.87,149.07,18124.0,135.5051,135.6778,135.3323,135.5141,18124.0
2019-01-16 09:45:00,148.97,149.23,148.79,148.89,35323.0,135.4232,135.6596,135.2596,135.3505,35323.0
2019-01-16 09:50:00,148.83,148.93,148.73,148.8,21337.0,135.296,135.3869,135.2051,135.2687,21337.0
2019-01-16 09:55:00,148.74,148.77,148.27,148.32,21188.0,135.2142,135.2414,134.7869,134.8323,21188.0
2019-01-16 10:00:00,148.35,148.35,148.19,148.21,34709.0,134.8596,134.8596,134.7142,134.7323,34709.0
2019-01-16 10:05:00,148.2,148.68,148.2,148.66,26588.0,134.7233,135.1596,134.7233,135.1414,26588.0
2019-01-16 10:10:00,148.7,148.87,148.6,148.77,26581.0,135.1778,135.3323,135.0869,135.2414,26581.0
2019-01-16 10:15:00,148.8,148.88,148.46,148.88,27313.0,135.2687,135.3414,134.9596,135.3414,27313.0
2019-01-16 10:20:00,148.88,148.89,148.76,148.76,36603.0,135.3414,135.3505,135.2323,135.2323,36603.0
2019-01-16 10:25:00,148.7,148.89,148.7,148.78,31277.0,135.1778,135.3505,135.1778,135.2505,31277.0
2019-01-16 10:30:00,148.77,148.83,148.6,148.61,14498.0,135.2414,135.296,135.0869,135.096,14498.0
2019-01-16 10:35:00,148.65,148.7,148.38,148.46,11766.0,135.1323,135.1778,134.8869,134.9596,11766.0
2019-01-16 10:40:00,148.44,148.45,148.24,148.45,15510.0,134.9414,134.9505,134.7596,134.9505,15510.0
2019-01-16 10:45:00,148.45,148.57,148.35,148.57,12591.0,134.9505,135.0596,134.8596,135.0596,12591.0
2019-01-16 10:50:00,148.58,148.62,148.5,148.62,12594.0,135.0687,135.1051,134.996,135.1051,12594.0
2019-01-16 10:55:00,148.64,148.67,148.5,148.54,15287.0,135.1232,135.1505,134.996,135.0323,15287.0
2019-01-16 11:00:00,148.55,148.6,148.2,148.22,16474.0,135.0414,135.0869,134.7233,134.7414,16474.0
2019-01-16 11:05:00,148.19,148.19,147.98,148.1,12642.0,134.7142,134.7142,134.5233,134.6324,12642.0
2019-01-16 11:10:00,148.11,148.41,148.1,148.36,21251.0,134.6414,134.9142,134.6324,134.8687,21251.0
2019-01-16 11:15:00,148.35,148.44,148.25,148.27,20975.0,134.8596,134.9414,134.7687,134.7869,20975.0
2019-01-16 11:20:00,148.28,148.56,148.24,148.49,24420.0,134.796,135.0505,134.7596,134.9869,24420.0
2019-01-16 11:25:00,148.47,148.62,148.39,148.58,15296.0,134.9687,135.1051,134.896,135.0687,15296.0
2019-01-16 11:30:00,148.62,148.63,148.45,148.5,16935.0,135.1051,135.1142,134.9505,134.996,16935.0
2019-01-16 11:35:00,148.5,148.65,148.48,148.52,18430.0,134.996,135.1323,134.9778,135.0142,18430.0
2019-01-16 11:40:00,148.52,148.54,148.34,148.4,17301.0,135.0142,135.0323,134.8505,134.9051,17301.0
2019-01-16 11:45:00,148.4,148.41,148.08,148.16,18498.0,134.9051,134.9142,134.6142,134.6869,18498.0
2019-01-16 11:50:00,148.14,148.2,148.06,148.13,17239.0,134.6687,134.7233,134.596,134.6596,17239.0
2019-01-16 11:55:00,148.13,148.18,147.95,148.18,22097.0,134.6596,134.7051,134.496,134.7051,22097.0
2019-01-16 12:00:00,148.2,148.23,147.94,148.09,13465.0,134.7233,134.7505,134.4869,134.6233,13465.0
2019-01-16 12:05:00,148.09,148.17,148.03,148.07,15473.0,134.6233,134.696,134.5687,134.6051,15473.0
2019-01-16 12:10:00,148.08,148.3,148.06,148.22,14667.0,134.6142,134.8142,134.596,134.7414,14667.0
2019-01-16 12:15:00,148.19,148.25,147.97,148.23,12256.0,134.7142,134.7687,134.5142,134.7505,12256.0
2019-01-16 12:20:00,148.19,148.26,148.05,148.24,12792.0,134.7142,134.7778,134.5869,134.7596,12792.0
2019-01-16 12:25:00,148.26,148.32,148.12,148.29,12787.0,134.7778,134.8323,134.6505,134.8051,12787.0
2019-01-16 12:30:00,148.29,148.31,148.05,148.08,10162.0,134.8051,134.8233,134.5869,134.6142,10162.0
2019-01-16 12:35:00,148.08,148.1,147.87,147.98,9243.0,134.6142,134.6324,134.4233,134.5233,9243.0
2019-01-16 12:40:00,147.99,148.11,147.96,148.07,23620.0,134.5324,134.6414,134.5051,134.6051,23620.0
2019-01-16 12:45:00,148.06,148.07,147.92,147.95,12184.0,134.596,134.6051,134.4687,134.496,12184.0
2019-01-16 12:50:00,147.97,148.11,147.93,148.0,20363.0,134.5142,134.6414,134.4778,134.5414,20363.0
2019-01-16 12:55:00,147.99,148.1,147.97,148.08,13036.0,134.5324,134.6324,134.5142,134.6142,13036.0
2019-01-16 13:00:00,148.03,148.09,147.94,148.02,15567.0,134.5687,134.6233,134.4869,134.5596,15567.0
2019-01-16 13:05:00,148.01,148.03,147.84,147.86,52839.0,134.5505,134.5687,134.396,134.4142,52839.0
2019-01-16 13:10:00,147.88,148.02,147.86,148.02,13095.0,134.4324,134.5596,134.4142,134.5596,13095.0
2019-01-16 13:15:00,148.02,148.09,147.93,148.05,15031.0,134.5596,134.6233,134.4778,134.5869,15031.0
2019-01-16 13:20:00,148.06,148.1,148.02,148.07,8194.0,134.596,134.6324,134.5596,134.6051,8194.0
2019-01-16 13:25:00,148.07,148.07,147.93,147.94,13581.0,134.6051,134.6051,134.4778,134.4869,13581.0
2019-01-16 13:30:00,147.94,148.06,147.94,147.95,10478.0,134.4869,134.596,134.4869,134.496,10478.0
2019-01-16 13:35:00,147.9,147.93,147.87,147.89,8362.0,134.4505,134.4778,134.4233,134.4414,8362.0
2019-01-16 13:40:00,147.87,147.89,147.8,147.81,14894.0,134.4233,134.4414,134.3596,134.3687,14894.0
2019-01-16 13:45:00,147.81,147.92,147.77,147.89,16059.0,134.3687,134.4687,134.3324,134.4414,16059.0
2019-01-16 13:50:00,147.92,147.93,147.8,147.83,13400.0,134.4687,134.4778,134.3596,134.3869,13400.0
2019-01-16 13:55:00,147.84,147.91,147.79,147.88,15217.0,134.396,134.4596,134.3505,134.4324,15217.0
2019-01-16 14:00:00,147.88,147.94,147.82,147.91,20976.0,134.4324,134.4869,134.3778,134.4596,20976.0
2019-01-16 14:05:00,147.89,147.95,147.88,147.91,12012.0,134.4414,134.496,134.4324,134.4596,12012.0
2019-01-16 14:10:00,147.91,147.93,147.85,147.87,23497.0,134.4596,134.4778,134.4051,134.4233,23497.0
2019-01-16 14:15:00,147.87,148.1,147.86,148.09,16691.0,134.4233,134.6324,134.4142,134.6233,16691.0
2019-01-16 14:20:00,148.14,148.2,147.98,148.07,23421.0,134.6687,134.7233,134.5233,134.6051,23421.0
2019-01-16 14:25:00,148.06,148.14,147.96,148.12,12858.0,134.596,134.6687,134.5051,134.6505,12858.0
2019-01-16 14:30:00,148.12,148.26,148.11,148.25,18799.0,134.6505,134.7778,134.6414,134.7687,18799.0
2019-01-16 14:35:00,148.28,148.28,148.19,148.21,25325.0,134.796,134.796,134.7142,134.7323,25325.0
2019-01-16 14:40:00,148.22,148.27,148.2,148.24,17215.0,134.7414,134.7869,134.7233,134.7596,17215.0
2019-01-16 14:45:00,148.24,148.36,148.22,148.31,14442.0,134.7596,134.8687,134.7414,134.8233,14442.0
2019-01-16 14:50:00,148.32,148.41,148.17,148.26,21306.0,134.8323,134.9142,134.696,134.7778,21306.0
2019-01-16 14:55:00,148.27,148.31,148.2,148.31,16835.0,134.7869,134.8233,134.7233,134.8233,16835.0
2019-01-16 15:00:00,148.31,148.43,148.23,148.41,13535.0,134.8233,134.9323,134.7505,134.9142,13535.0
2019-01-16 15:05:00,148.41,148.41,148.34,148.38,19851.0,134.9142,134.9142,134.8505,134.8869,19851.0
2019-01-16 15:10:00,148.39,148.41,148.3,148.35,21820.0,134.896,134.9142,134.8142,134.8596,21820.0
2019-01-16 15:15:00,148.35,148.44,148.32,148.44,19527.0,134.8596,134.9414,134.8323,134.9414,19527.0
2019-01-16 15:20:00,148.45,148.54,148.34,148.39,24890.0,134.9505,135.0323,134.8505,134.896,24890.0
2019-01-16 15:25:00,148.4,148.49,148.34,148.45,23909.0,134.9051,134.9869,134.8505,134.9505,23909.0
2019-01-16 15:30:00,148.43,148.43,147.95,147.99,41005.0,134.9323,134.9323,134.496,134.5324,41005.0
2019-01-16 15:35:00,147.99,148.1,147.98,148.1,22356.0,134.5324,134.6324,134.5233,134.6324,22356.0
2019-01-16 15:40:00,148.1,148.13,147.81,147.91,39430.0,134.6324,134.6596,134.3687,134.4596,39430.0
2019-01-16 15:45:00,147.91,147.98,147.82,147.98,51848.0,134.4596,134.5233,134.3778,134.5233,51848.0
2019-01-16 15:50:00,147.98,148.03,147.92,148.01,44209.0,134.5233,134.5687,134.4687,134.5505,44209.0
2019-01-16 15:55:00,148.03,148.1,147.82,147.86,101130.0,134.5687,134.6324,134.3778,134.4142,101130.0
2019-01-17 09:30:00,147.24,148.57,147.24,148.27,37230.0,133.8506,135.0596,133.8506,134.7869,37230.0
2019-01-17 09:35:00,148.15,148.55,148.02,148.44,22348.0,134.6778,135.0414,134.5596,134.9414,22348.0
2019-01-17 09:40:00,148.6,148.79,148.45,148.77,17647.0,135.0869,135.2596,134.9505,135.2414,17647.0
2019-01-17 09:45:00,148.73,148.89,148.64,148.78,19568.0,135.2051,135.3505,135.1232,135.2505,19568.0
2019-01-17 09:50:00,148.83,148.97,148.67,148.96,15186.0,135.296,135.4232,135.1505,135.4141,15186.0
2019-01-17 09:55:00,148.88,149.02,148.79,148.82,29183.0,135.3414,135.4687,135.2596,135.2869,29183.0
2019-01-17 10:00:00,148.87,148.88,148.74,148.79,14897.0,135.3323,135.3414,135.2142,135.2596,14897.0
2019-01-17 10:05:00,148.76,148.77,148.5,148.5,16866.0,135.2323,135.2414,134.996,134.996,16866.0
2019-01-17 10:10:00,148.49,148.81,148.46,148.74,14340.0,134.9869,135.2778,134.9596,135.2142,14340.0
2019-01-17 10:15:00,148.74,148.87,148.39,148.45,23397.0,135.2142,135.3323,134.896,134.9505,23397.0
2019-01-17 10:20:00,148.43,148.68,148.43,148.68,6407.0,134.9323,135.1596,134.9323,135.1596,6407.0
2019-01-17 10:25:00,148.68,148.84,148.64,148.72,11035.0,135.1596,135.3051,135.1232,135.196,11035.0
2019-01-17 10:30:00,148.74,148.74,148.56,148.61,8527.0,135.2142,135.2142,135.0505,135.096,8527.0
2019-01-17 10:35:00,148.63,148.67,148.57,148.57,9796.0,135.1142,135.1505,135.0596,135.0596,9796.0
2019-01-17 10:40:00,148.59,148.72,148.56,148.71,9731.0,135.0778,135.196,135.0505,135.1869,9731.0
2019-01-17 10:45:00,148.68,148.85,148.63,148.85,23454.0,135.1596,135.3142,135.1142,135.3142,23454.0
2019-01-17 10:50:00,148.81,148.88,148.76,148.8,26667.0,135.2778,135.3414,135.2323,135.2687,26667.0
2019-01-17 10:55:00,148.82,148.86,148.78,148.82,19006.0,135.2869,135.3232,135.2505,135.2869,19006.0
2019-01-17 11:00:00,148.8,148.9,148.79,148.79,37767.0,135.2687,135.3596,135.2596,135.2596,37767.0
2019-01-17 11:05:00,148.8,148.84,148.79,148.84,11936.0,135.2687,135.3051,135.2596,135.3051,11936.0
2019-01-17 11:10:00,148.84,148.84,148.77,148.78,7089.0,135.3051,135.3051,135.2414,135.2505,7089.0
2019-01-17 11:15:00,148.8,148.83,148.68,148.73,10805.0,135.2687,135.296,135.1596,135.2051,10805.0
2019-01-17 11:20:00,148.75,148.81,148.74,148.75,10770.0,135.2232,135.2778,135.2142,135.2232,10770.0
2019-01-17 11:25:00,148.74,148.78,148.7,148.73,16612.0,135.2142,135.2505,135.1778,135.2051,16612.0
2019-01-17 11:30:00,148.7,148.77,148.7,148.76,13845.0,135.1778,135.2414,135.1778,135.2323,13845.0
2019-01-17 11:35:00,148.76,148.77,148.61,148.61,5563.0,135.2323,135.2414,135.096,135.096,5563.0
2019-01-17 11:40:00,148.61,148.65,148.59,148.6,9755.0,135.096,135.1323,135.0778,135.0869,9755.0
2019-01-17 11:45:00,148.59,148.64,148.47,148.5,9318.0,135.0778,135.1232,134.9687,134.996,9318.0
2019-01-17 11:50:00,148.5,148.53,148.35,148.45,6859.0,134.996,135.0233,134.8596,134.9505,6859.0
2019-01-17 11:55:00,148.43,148.47,148.41,148.47,11690.0,134.9323,134.9687,134.9142,134.9687,11690.0
2019-01-17 12:00:00,148.5,148.68,148.47,148.65,10506.0,134.996,135.1596,134.9687,135.1323,10506.0
2019-01-17 12:05:00,148.64,148.64,148.5,148.58,6838.0,135.1232,135.1232,134.996,135.0687,6838.0
2019-01-17 12:10:00,148.54,148.64,148.51,148.51,3829.0,135.0323,135.1232,135.0051,135.0051,3829.0
2019-01-17 12:15:00,148.53,148.57,148.42,148.44,8631.0,135.0233,135.0596,134.9233,134.9414,8631.0
2019-01-17 12:20:00,148.45,148.46,148.41,148.45,3900.0,134.9505,134.9596,134.9142,134.9505,3900.0
2019-01-17 12:25:00,148.44,148.5,148.39,148.5,20033.0,134.9414,134.996,134.896,134.996,20033.0
2019-01-17 12:30:00,148.48,148.54,148.46,148.49,5585.0,134.9778,135.0323,134.9596,134.9869,5585.0
2019-01-17 12:35:00,148.5,148.53,148.46,148.5,9134.0,134.996,135.0233,134.9596,134.996,9134.0
2019-01-17 12:40:00,148.5,148.54,148.45,148.46,10868.0,134.996,135.0323,134.9505,134.9596,10868.0
2019-01-17 12:45:00,148.48,148.5,148.31,148.34,33410.0,134.9778,134.996,134.8233,134.8505,33410.0
2019-01-17 12:50:00,148.32,148.33,148.09,148.15,9197.0,134.8323,134.8414,134.6233,134.6778,9197.0
2019-01-17 12:55:00,148.15,148.18,148.06,148.14,6754.0,134.6778,134.7051,134.596,134.6687,6754.0
2019-01-17 13:00:00,148.09,148.16,148.09,148.11,8745.0,134.6233,134.6869,134.6233,134.6414,8745.0
2019-01-17 13:05:00,148.12,148.2,148.06,148.15,10293.0,134.6505,134.7233,134.596,134.6778,10293.0
2019-01-17 13:10:00,148.18,148.24,148.12,148.21,5355.0,134.7051,134.7596,134.6505,134.7323,5355.0
2019-01-17 13:15:00,148.22,148.31,148.2,148.31,6728.0,134.7414,134.8233,134.7233,134.8233,6728.0
2019-01-17 13:20:00,148.32,148.37,148.26,148.37,12063.0,134.8323,134.8778,134.7778,134.8778,12063.0
2019-01-17 13:25:00,148.36,148.44,148.36,148.4,8933.0,134.8687,134.9414,134.8687,134.9051,8933.0
2019-01-17 13:30:00,148.4,148.51,148.4,148.48,6884.0,134.9051,135.0051,134.9051,134.9778,6884.0
2019-01-17 13:35:00,148.51,148.51,148.42,148.48,5990.0,135.0051,135.0051,134.9233,134.9778,5990.0
2019-01-17 13:40:00,148.49,148.52,148.43,148.49,16410.0,134.9869,135.0142,134.9323,134.9869,16410.0
2019-01-17 13:45:00,148.49,148.58,148.48,148.55,5954.0,134.9869,135.0687,134.9778,135.0414,5954.0
2019-01-17 13:50:00,148.52,148.52,148.36,148.38,5001.0,135.0142,135.0142,134.8687,134.8869,5001.0
2019-01-17 13:55:00,148.41,148.49,148.41,148.44,4666.0,134.9142,134.9869,134.9142,134.9414,4666.0
2019-01-17 14:00:00,148.46,148.47,148.4,148.4,5765.0,134.9596,134.9687,134.9051,134.9051,5765.0
2019-01-17 14:05:00,148.44,148.51,148.42,148.43,5439.0,134.9414,135.0051,134.9233,134.9323,5439.0
2019-01-17 14:10:00,148.48,148.51,148.41,148.41,6885.0,134.9778,135.0051,134.9142,134.9142,6885.0
2019-01-17 14:15:00,148.43,148.53,148.43,148.51,4696.0,134.9323,135.0233,134.9323,135.0051,4696.0
2019-01-17 14:20:00,148.51,148.51,148.37,148.39,9328.0,135.0051,135.0051,134.8778,134.896,9328.0
2019-01-17 14:25:00,148.37,148.4,148.33,148.36,5177.0,134.8778,134.9051,134.8414,134.8687,5177.0
2019-01-17 14:30:00,148.37,148.41,148.34,148.4,6280.0,134.8778,134.9142,134.8505,134.9051,6280.0
2019-01-17 14:35:00,148.36,148.75,148.31,148.66,14461.0,134.8687,135.2232,134.8233,135.1414,14461.0
2019-01-17 14:40:00,148.64,149.23,148.64,149.23,32210.0,135.1232,135.6596,135.1232,135.6596,32210.0
2019-01-17 14:45:00,149.25,149.62,149.25,149.49,17128.0,135.6778,136.0141,135.6778,135.896,17128.0
2019-01-17 14:50:00,149.48,149.56,149.13,149.16,19630.0,135.8869,135.9596,135.5687,135.596,19630.0
2019-01-17 14:55:00,149.14,149.24,148.75,148.84,16600.0,135.5778,135.6687,135.2232,135.3051,16600.0
2019-01-17 15:00:00,148.88,148.94,148.59,148.6,26614.0,135.3414,135.396,135.0778,135.0869,26614.0
2019-01-17 15:05:00,148.58,148.9,148.57,148.72,10841.0,135.0687,135.3596,135.0596,135.196,10841.0
2019-01-17 15:10:00,148.8,148.82,148.63,148.76,11641.0,135.2687,135.2869,135.1142,135.2323,11641.0
2019-01-17 15:15:00,148.73,148.88,148.67,148.88,12904.0,135.2051,135.3414,135.1505,135.3414,12904.0
2019-01-17 15:20:00,148.83,148.96,148.82,148.89,17424.0,135.296,135.4141,135.2869,135.3505,17424.0
2019-01-17 15:25:00,148.92,149.0,148.7,148.99,14824.0,135.3778,135.4505,135.1778,135.4414,14824.0
2019-01-17 15:30:00,148.99,149.22,148.99,149.2,24648.0,135.4414,135.6505,135.4414,135.6323,24648.0
2019-01-17 15:35:00,149.16,149.17,149.0,149.05,12456.0,135.596,135.6051,135.4505,135.496,12456.0
2019-01-17 15:40:00,149.05,149.1,148.94,149.0,17761.0,135.496,135.5414,135.396,135.4505,17761.0
2019-01-17 15:45:00,149.01,149.12,148.87,148.88,26183.0,135.4596,135.5596,135.3323,135.3414,26183.0
2019-01-17 15:50:00,148.88,148.89,148.75,148.83,35108.0,135.3414,135.3505,135.2232,135.296,35108.0
2019-01-17 15:55:00,148.86,149.13,148.86,149.13,72817.0,135.3232,135.5687,135.3232,135.5687,72817.0
2019-01-18 09:30:00,150.0,150.4,149.82,150.37,380254.0,136.3596,136.7232,136.1959,136.6959,380254.0
2019-01-18 09:35:00,150.37,150.98,150.28,150.36,22146.0,136.6959,137.2505,136.6141,136.6868,22146.0
2019-01-18 09:40:00,150.4,150.43,149.79,150.03,16309.0,136.7232,136.7505,136.1687,136.3868,16309.0
2019-01-18 09:45:00,150.04,150.24,149.99,150.13,34881.0,136.3959,136.5777,136.3505,136.4778,34881.0
2019-01-18 09:50:00,150.09,150.15,149.78,149.89,13471.0,136.4414,136.4959,136.1596,136.2596,13471.0
2019-01-18 09:55:00,149.85,150.0,149.78,150.0,15028.0,136.2232,136.3596,136.1596,136.3596,15028.0
2019-01-18 10:00:00,149.94,150.28,149.87,149.96,27560.0,136.305,136.6141,136.2414,136.3232,27560.0
2019-01-18 10:05:00,149.9,149.94,149.3,149.3,12270.0,136.2687,136.305,135.7232,135.7232,12270.0
2019-01-18 10:10:00,149.32,149.42,149.19,149.22,11309.0,135.7414,135.8323,135.6232,135.6505,11309.0
2019-01-18 10:15:00,149.25,149.67,149.17,149.4,38446.0,135.6778,136.0596,135.6051,135.8141,38446.0
2019-01-18 10:20:00,149.43,149.46,149.19,149.23,16148.0,135.8414,135.8687,135.6232,135.6596,16148.0
2019-01-18 10:25:00,149.25,149.38,149.11,149.2,18348.0,135.6778,135.796,135.5505,135.6323,18348.0
2019-01-18 10:30:00,149.16,149.42,149.16,149.32,19220.0,135.596,135.8323,135.596,135.7414,19220.0
2019-01-18 10:35:00,149.31,149.33,149.17,149.29,18580.0,135.7323,135.7505,135.6051,135.7141,18580.0
2019-01-18 10:40:00,149.29,149.69,149.29,149.57,17240.0,135.7141,136.0778,135.7141,135.9687,17240.0
2019-01-18 10:45:00,149.65,149.75,149.57,149.59,6516.0,136.0414,136.1323,135.9687,135.9869,6516.0
2019-01-18 10:50:00,149.59,149.8,149.51,149.74,9806.0,135.9869,136.1778,135.9141,136.1232,9806.0
2019-01-18 10:55:00,149.73,149.85,149.68,149.72,13715.0,136.1141,136.2232,136.0687,136.105,13715.0
2019-01-18 11:00:00,149.72,149.92,149.72,149.89,14640.0,136.105,136.2868,136.105,136.2596,14640.0
2019-01-18 11:05:00,149.85,150.03,149.85,149.95,25258.0,136.2232,136.3868,136.2232,136.3141,25258.0
2019-01-18 11:10:00,150.0,150.26,149.94,150.16,45223.0,136.3596,136.5959,136.305,136.505,45223.0
2019-01-18 11:15:00,150.17,150.18,150.05,150.08,44553.0,136.5141,136.5232,136.405,136.4323,44553.0
2019-01-18 11:20:00,150.09,150.26,149.95,150.16,36113.0,136.4414,136.5959,136.3141,136.505,36113.0
2019-01-18 11:25:00,150.15,150.6,150.15,150.6,28822.0,136.4959,136.905,136.4959,136.905,28822.0
2019-01-18 11:30:00,150.55,150.75,150.53,150.61,21380.0,136.8596,137.0414,136.8414,136.9141,21380.0
2019-01-18 11:35:00,150.58,150.75,150.56,150.73,9893.0,136.8868,137.0414,136.8686,137.0232,9893.0
2019-01-18 11:40:00,150.73,150.91,150.72,150.89,11507.0,137.0232,137.1868,137.0141,137.1686,11507.0
2019-01-18 11:45:00,150.86,151.0,150.82,150.89,16317.0,137.1414,137.2686,137.105,137.1686,16317.0
2019-01-18 11:50:00,150.88,150.92,150.74,150.78,13697.0,137.1596,137.1959,137.0323,137.0686,13697.0
2019-01-18 11:55:00,150.77,150.85,150.71,150.82,10985.0,137.0596,137.1323,137.005,137.105,10985.0
2019-01-18 12:00:00,150.83,151.1,150.82,151.0,31456.0,137.1141,137.3595,137.105,137.2686,31456.0
2019-01-18 12:05:00,151.0,151.0,150.72,150.78,10984.0,137.2686,137.2686,137.0141,137.0686,10984.0
2019-01-18 12:10:00,150.74,151.1,150.69,151.1,15740.0,137.0323,137.3595,136.9868,137.3595,15740.0
2019-01-18 12:15:00,151.06,151.25,151.01,151.07,15585.0,137.3232,137.4959,137.2777,137.3323,15585.0
2019-01-18 12:20:00,151.07,151.26,151.04,151.26,13489.0,137.3323,137.505,137.305,137.505,13489.0
2019-01-18 12:25:00,151.27,151.32,151.16,151.18,14484.0,137.5141,137.5595,137.4141,137.4323,14484.0
2019-01-18 12:30:00,151.19,151.4,151.08,151.34,34885.0,137.4414,137.6323,137.3414,137.5777,34885.0
2019-01-18 12:35:00,151.32,151.33,151.02,151.17,9778.0,137.5595,137.5686,137.2868,137.4232,9778.0
2019-01-18 12:40:00,151.16,151.39,151.12,151.24,15577.0,137.4141,137.6232,137.3777,137.4868,15577.0
2019-01-18 12:45:00,151.19,151.21,150.96,151.05,9352.0,137.4414,137.4595,137.2323,137.3141,9352.0
2019-01-18 12:50:00,151.03,151.12,150.93,150.98,12411.0,137.2959,137.3777,137.205,137.2505,12411.0
2019-01-18 12:55:00,151.0,151.08,150.98,151.04,8485.0,137.2686,137.3414,137.2505,137.305,8485.0
2019-01-18 13:00:00,151.06,151.14,151.01,151.01,12750.0,137.3232,137.3959,137.2777,137.2777,12750.0
2019-01-18 13:05:00,151.0,151.01,150.93,150.98,7375.0,137.2686,137.2777,137.205,137.2505,7375.0
2019-01-18 13:10:00,150.97,150.99,150.85,150.99,8797.0,137.2414,137.2595,137.1323,137.2595,8797.0
2019-01-18 13:15:00,150.99,150.99,150.86,150.95,13909.0,137.2595,137.2595,137.1414,137.2232,13909.0
2019-01-18 13:20:00,150.99,151.0,150.86,150.86,10771.0,137.2595,137.2686,137.1414,137.1414,10771.0
2019-01-18 13:25:00,150.9,150.95,150.71,150.79,7737.0,137.1777,137.2232,137.005,137.0777,7737.0
2019-01-18 13:30:00,150.79,150.8,150.49,150.57,6245.0,137.0777,137.0868,136.805,136.8777,6245.0
2019-01-18 13:35:00,150.55,150.6,150.53,150.55,5683.0,136.8596,136.905,136.8414,136.8596,5683.0
2019-01-18 13:40:00,150.58,150.62,150.5,150.56,10303.0,136.8868,136.9232,136.8141,136.8686,10303.0
2019-01-18 13:45:00,150.52,150.56,150.38,150.54,12907.0,136.8323,136.8686,136.705,136.8505,12907.0
2019-01-18 13:50:00,150.55,150.59,150.46,150.53,10072.0,136.8596,136.8959,136.7777,136.8414,10072.0
2019-01-18 13:55:00,150.52,150.71,150.52,150.71,8330.0,136.8323,137.005,136.8323,137.005,8330.0
2019-01-18 14:00:00,150.7,150.87,150.68,150.7,15710.0,136.9959,137.1505,136.9777,136.9959,15710.0
2019-01-18 14:05:00,150.67,150.74,150.59,150.6,10956.0,136.9686,137.0323,136.8959,136.905,10956.0
2019-01-18 14:10:00,150.6,150.61,150.46,150.57,10391.0,136.905,136.9141,136.7777,136.8777,10391.0
2019-01-18 14:15:00,150.56,150.61,150.46,150.47,10585.0,136.8686,136.9141,136.7777,136.7868,10585.0
2019-01-18 14:20:00,150.49,150.61,150.47,150.51,13140.0,136.805,136.9141,136.7868,136.8232,13140.0
2019-01-18 14:25:00,150.51,150.51,150.29,150.38,10928.0,136.8232,136.8232,136.6232,136.705,10928.0
2019-01-18 14:30:00,150.37,150.49,150.36,150.38,8371.0,136.6959,136.805,136.6868,136.705,8371.0
2019-01-18 14:35:00,150.4,150.69,150.37,150.66,24182.0,136.7232,136.9868,136.6959,136.9596,24182.0
2019-01-18 14:40:00,150.68,150.71,150.44,150.54,15008.0,136.9777,137.005,136.7596,136.8505,15008.0
2019-01-18 14:45:00,150.54,150.73,150.52,150.66,11811.0,136.8505,137.0232,136.8323,136.9596,11811.0
2019-01-18 14:50:00,150.67,150.7,150.57,150.62,11553.0,136.9686,136.9959,136.8777,136.9232,11553.0
2019-01-18 14:55:00,150.64,150.67,150.54,150.56,11403.0,136.9414,136.9686,136.8505,136.8686,11403.0
2019-01-18 15:00:00,150.55,150.59,150.46,150.52,17036.0,136.8596,136.8959,136.7777,136.8323,17036.0
2019-01-18 15:05:00,150.54,150.61,150.49,150.53,13935.0,136.8505,136.9141,136.805,136.8414,13935.0
2019-01-18 15:10:00,150.49,150.61,150.47,150.56,20001.0,136.805,136.9141,136.7868,136.8686,20001.0
2019-01-18 15:15:00,150.57,150.62,150.51,150.56,24226.0,136.8777,136.9232,136.8232,136.8686,24226.0
2019-01-18 15:20:00,150.56,150.59,150.46,150.48,12698.0,136.8686,136.8959,136.7777,136.7959,12698.0
2019-01-18 15:25:00,150.43,150.57,150.43,150.5,16698.0,136.7505,136.8777,136.7505,136.8141,16698.0
2019-01-18 15:30:00,150.52,150.57,150.42,150.47,20071.0,136.8323,136.8777,136.7414,136.7868,20071.0
2019-01-18 15:35:00,150.47,150.52,150.36,150.4,26313.0,136.7868,136.8323,136.6868,136.7232,26313.0
2019-01-18 15:40:00,150.42,150.47,150.38,150.42,23247.0,136.7414,136.7868,136.705,136.7414,23247.0
2019-01-18 15:45:00,150.38,150.49,150.16,150.17,42082.0,136.705,136.805,136.505,136.5141,42082.0
2019-01-18 15:50:00,150.17,150.18,150.05,150.07,58576.0,136.5141,136.5232,136.405,136.4232,58576.0
2019-01-18 15:55:00,150.09,150.49,150.07,150.45,116442.0,136.4414,136.805,136.4232,136.7687,116442.0
2019-01-22 09:30:00,149.51,150.13,149.43,149.92,68276.0,135.9141,136.4778,135.8414,136.2868,68276.0
2019-01-22 09:35:00,149.97,150.4,149.92,150.19,14845.0,136.3323,136.7232,136.2868,136.5323,14845.0
2019-01-22 09:40:00,150.24,150.24,149.93,150.13,15092.0,136.5777,136.5777,136.2959,136.4778,15092.0
2019-01-22 09:45:00,150.08,150.09,149.74,149.84,13228.0,136.4323,136.4414,136.1232,136.2141,13228.0
2019-01-22 09:50:00,149.8,149.85,149.64,149.75,33378.0,136.1778,136.2232,136.0323,136.1323,33378.0
2019-01-22 09:55:00,149.74,150.06,149.7,149.99,21893.0,136.1232,136.4141,136.0869,136.3505,21893.0
2019-01-22 10:00:00,149.93,149.93,149.31,149.35,13341.0,136.2959,136.2959,135.7323,135.7687,13341.0
2019-01-22 10:05:00,149.36,149.37,149.11,149.19,20222.0,135.7778,135.7869,135.5505,135.6232,20222.0
2019-01-22 10:10:00,149.2,149.38,149.12,149.12,9926.0,135.6323,135.796,135.5596,135.5596,9926.0
2019-01-22 10:15:00,149.12,149.41,149.1,149.29,16822.0,135.5596,135.8232,135.5414,135.7141,16822.0
2019-01-22 10:20:00,149.28,149.41,149.21,149.24,11147.0,135.705,135.8232,135.6414,135.6687,11147.0
2019-01-22 10:25:00,149.27,149.27,149.07,149.08,10114.0,135.696,135.696,135.5141,135.5232,10114.0
2019-01-22 10:30:00,149.09,149.46,149.09,149.36,38445.0,135.5323,135.8687,135.5323,135.7778,38445.0
2019-01-22 10:35:00,149.33,149.41,149.24,149.24,7555.0,135.7505,135.8232,135.6687,135.6687,7555.0
2019-01-22 10:40:00,149.21,149.22,148.86,148.96,14288.0,135.6414,135.6505,135.3232,135.4141,14288.0
2019-01-22 10:45:00,148.96,149.02,148.81,148.89,8830.0,135.4141,135.4687,135.2778,135.3505,8830.0
2019-01-22 10:50:00,148.91,149.19,148.91,148.96,11359.0,135.3687,135.6232,135.3687,135.4141,11359.0
2019-01-22 10:55:00,148.93,149.08,148.77,148.79,10056.0,135.3869,135.5232,135.2414,135.2596,10056.0
2019-01-22 11:00:00,148.8,149.01,148.71,148.96,10908.0,135.2687,135.4596,135.1869,135.4141,10908.0
2019-01-22 11:05:00,148.95,149.0,148.87,148.93,4419.0,135.4051,135.4505,135.3323,135.3869,4419.0
2019-01-22 11:10:00,148.9,149.0,148.81,148.83,5997.0,135.3596,135.4505,135.2778,135.296,5997.0
2019-01-22 11:15:00,148.85,148.96,148.8,148.93,4609.0,135.3142,135.4141,135.2687,135.3869,4609.0
2019-01-22 11:20:00,148.93,149.02,148.92,148.98,8665.0,135.3869,135.4687,135.3778,135.4323,8665.0
2019-01-22 11:25:00,149.03,149.04,148.9,148.9,11218.0,135.4778,135.4869,135.3596,135.3596,11218.0
2019-01-22 11:30:00,148.92,148.97,148.83,148.85,8545.0,135.3778,135.4232,135.296,135.3142,8545.0
2019-01-22 11:35:00,148.87,148.91,148.73,148.73,7458.0,135.3323,135.3687,135.2051,135.2051,7458.0
2019-01-22 11:40:00,148.7,148.7,148.38,148.52,8933.0,135.1778,135.1778,134.8869,135.0142,8933.0
2019-01-22 11:45:00,148.49,148.62,148.44,148.6,8884.0,134.9869,135.1051,134.9414,135.0869,8884.0
2019-01-22 11:50:00,148.59,148.64,148.47,148.49,8755.0,135.0778,135.1232,134.9687,134.9869,8755.0
2019-01-22 11:55:00,148.49,148.51,148.35,148.35,10231.0,134.9869,135.0051,134.8596,134.8596,10231.0
2019-01-22 12:00:00,148.37,148.48,148.29,148.38,11340.0,134.8778,134.9778,134.8051,134.8869,11340.0
2019-01-22 12:05:00,148.35,148.57,148.35,148.45,7881.0,134.8596,135.0596,134.8596,134.9505,7881.0
2019-01-22 12:10:00,148.49,148.54,148.33,148.35,8202.0,134.9869,135.0323,134.8414,134.8596,8202.0
2019-01-22 12:15:00,148.38,148.38,148.24,148.25,4992.0,134.8869,134.8869,134.7596,134.7687,4992.0
2019-01-22 12:20:00,148.23,148.3,148.18,148.23,11912.0,134.7505,134.8142,134.7051,134.7505,11912.0
2019-01-22 12:25:00,148.23,148.35,148.12,148.27,11751.0,134.7505,134.8596,134.6505,134.7869,11751.0
2019-01-22 12:30:00,148.25,148.39,148.23,148.38,6953.0,134.7687,134.896,134.7505,134.8869,6953.0
2019-01-22 12:35:00,148.33,148.54,148.31,148.45,11615.0,134.8414,135.0323,134.8233,134.9505,11615.0
2019-01-22 12:40:00,148.42,148.56,148.4,148.56,4457.0,134.9233,135.0505,134.9051,135.0505,4457.0
2019-01-22 12:45:00,148.53,148.64,148.5,148.64,6608.0,135.0233,135.1232,134.996,135.1232,6608.0
2019-01-22 12:50:00,148.68,148.68,148.55,148.55,5644.0,135.1596,135.1596,135.0414,135.0414,5644.0
2019-01-22 12:55:00,148.55,148.58,148.5,148.54,6329.0,135.0414,135.0687,134.996,135.0323,6329.0
2019-01-22 13:00:00,148.53,148.54,148.25,148.31,21867.0,135.0233,135.0323,134.7687,134.8233,21867.0
2019-01-22 13:05:00,148.28,148.33,148.08,148.1,10341.0,134.796,134.8414,134.6142,134.6324,10341.0
2019-01-22 13:10:00,148.1,148.11,147.91,148.07,16412.0,134.6324,134.6414,134.4596,134.6051,16412.0
2019-01-22 13:15:00,148.08,148.12,147.93,148.0,9734.0,134.6142,134.6505,134.4778,134.5414,9734.0
2019-01-22 13:20:00,147.99,148.14,147.92,147.92,22147.0,134.5324,134.6687,134.4687,134.4687,22147.0
2019-01-22 13:25:00,147.96,148.22,147.96,148.15,9857.0,134.5051,134.7414,134.5051,134.6778,9857.0
2019-01-22 13:30:00,148.08,148.24,148.04,148.24,15131.0,134.6142,134.7596,134.5778,134.7596,15131.0
2019-01-22 13:35:00,148.23,148.58,148.2,148.51,11527.0,134.7505,135.0687,134.7233,135.0051,11527.0
2019-01-22 13:40:00,148.53,148.54,148.36,148.38,6445.0,135.0233,135.0323,134.8687,134.8869,6445.0
2019-01-22 13:45:00,148.33,148.48,148.33,148.44,6307.0,134.8414,134.9778,134.8414,134.9414,6307.0
2019-01-22 13:50:00,148.47,148.54,148.4,148.51,14736.0,134.9687,135.0323,134.9051,135.0051,14736.0
2019-01-22 13:55:00,148.51,148.55,148.45,148.47,6255.0,135.0051,135.0414,134.9505,134.9687,6255.0
2019-01-22 14:00:00,148.45,148.53,148.36,148.39,7372.0,134.9505,135.0233,134.8687,134.896,7372.0
2019-01-22 14:05:00,148.41,148.52,148.34,148.38,10439.0,134.9142,135.0142,134.8505,134.8869,10439.0
2019-01-22 14:10:00,148.37,148.45,148.3,148.33,4636.0,134.8778,134.9505,134.8142,134.8414,4636.0
2019-01-22 14:15:00,148.34,148.52,148.34,148.48,7646.0,134.8505,135.0142,134.8505,134.9778,7646.0
2019-01-22 14:20:00,148.5,148.5,148.16,148.18,6866.0,134.996,134.996,134.6869,134.7051,6866.0
2019-01-22 14:25:00,148.17,148.3,148.17,148.22,17006.0,134.696,134.8142,134.696,134.7414,17006.0
2019-01-22 14:30:00,148.21,148.27,148.19,148.25,5184.0,134.7323,134.7869,134.7142,134.7687,5184.0
2019-01-22 14:35:00,148.24,148.3,148.09,148.19,14959.0,134.7596,134.8142,134.6233,134.7142,14959.0
2019-01-22 14:40:00,148.21,148.35,148.14,148.14,15926.0,134.7323,134.8596,134.6687,134.6687,15926.0
2019-01-22 14:45:00,148.17,148.3,148.14,148.18,10278.0,134.696,134.8142,134.6687,134.7051,10278.0
2019-01-22 14:50:00,148.2,148.33,148.14,148.23,19647.0,134.7233,134.8414,134.6687,134.7505,19647.0
2019-01-22 14:55:00,148.25,148.34,148.24,148.29,7625.0,134.7687,134.8505,134.7596,134.8051,7625.0
2019-01-22 15:00:00,148.34,148.35,148.09,148.17,18491.0,134.8505,134.8596,134.6233,134.696,18491.0
2019-01-22 15:05:00,148.21,148.24,147.98,148.09,12475.0,134.7323,134.7596,134.5233,134.6233,12475.0
2019-01-22 15:10:00,148.1,148.23,148.01,148.16,15127.0,134.6324,134.7505,134.5505,134.6869,15127.0
2019-01-22 15:15:00,148.15,148.32,148.15,148.3,11548.0,134.6778,134.8323,134.6778,134.8142,11548.0
2019-01-22 15:20:00,148.28,148.46,148.28,148.4,15605.0,134.796,134.9596,134.796,134.9051,15605.0
2019-01-22 15:25:00,148.36,148.48,148.31,148.43,22074.0,134.8687,134.9778,134.8233,134.9323,22074.0
2019-01-22 15:30:00,148.45,148.47,148.17,148.17,14139.0,134.9505,134.9687,134.696,134.696,14139.0
2019-01-22 15:35:00,148.15,148.71,147.99,148.71,28124.0,134.6778,135.1869,134.5324,135.1869,28124.0
2019-01-22 15:40:00,148.67,148.85,148.42,148.44,15355.0,135.1505,135.3142,134.9233,134.9414,15355.0
2019-01-22 15:45:00,148.39,148.4,148.06,148.16,49373.0,134.896,134.9051,134.596,134.6869,49373.0
2019-01-22 15:50:00,148.2,148.34,148.11,148.15,32638.0,134.7233,134.8505,134.6414,134.6778,32638.0
2019-01-22 15:55:00,148.16,148.99,148.1,148.97,116895.0,134.6869,135.4414,134.6324,135.4232,116895.0
2019-01-23 09:30:00,149.86,150.47,149.83,150.4,55661.0,136.2323,136.7868,136.205,136.7232,55661.0
2019-01-23 09:35:00,150.47,150.93,150.08,150.15,18532.0,136.7868,137.205,136.4323,136.4959,18532.0
2019-01-23 09:40:00,150.15,150.39,150.07,150.25,12430.0,136.4959,136.7141,136.4232,136.5868,12430.0
2019-01-23 09:45:00,150.2,150.46,150.2,150.23,7784.0,136.5414,136.7777,136.5414,136.5687,7784.0
2019-01-23 09:50:00,150.32,150.32,150.1,150.25,10537.0,136.6505,136.6505,136.4505,136.5868,10537.0
2019-01-23 09:55:00,150.24,150.41,150.22,150.26,11229.0,136.5777,136.7323,136.5596,136.5959,11229.0
2019-01-23 10:00:00,150.3,150.56,150.28,150.55,16635.0,136.6323,136.8686,136.6141,136.8596,16635.0
2019-01-23 10:05:00,150.57,150.57,150.27,150.3,12076.0,136.8777,136.8777,136.605,136.6323,12076.0
2019-01-23 10:10:00,150.33,150.36,150.23,150.23,16815.0,136.6596,136.6868,136.5687,136.5687,16815.0
2019-01-23 10:15:00,150.26,150.33,150.17,150.29,26435.0,136.5959,136.6596,136.5141,136.6232,26435.0
2019-01-23 10:20:00,150.25,150.36,150.15,150.17,28685.0,136.5868,136.6868,136.4959,136.5141,28685.0
2019-01-23 10:25:00,150.19,150.24,149.75,149.75,16004.0,136.5323,136.5777,136.1323,136.1323,16004.0
2019-01-23 10:30:00,149.73,149.79,149.56,149.64,10862.0,136.1141,136.1687,135.9596,136.0323,10862.0
2019-01-23 10:35:00,149.69,149.76,149.57,149.57,8761.0,136.0778,136.1414,135.9687,135.9687,8761.0
2019-01-23 10:40:00,149.55,149.55,149.18,149.18,11721.0,135.9505,135.9505,135.6141,135.6141,11721.0
2019-01-23 10:45:00,149.18,149.29,149.01,149.14,28429.0,135.6141,135.7141,135.4596,135.5778,28429.0
2019-01-23 10:50:00,149.11,149.37,149.05,149.37,8740.0,135.5505,135.7869,135.496,135.7869,8740.0
2019-01-23 10:55:00,149.36,149.5,149.35,149.47,14258.0,135.7778,135.905,135.7687,135.8778,14258.0
2019-01-23 11:00:00,149.5,149.5,149.31,149.46,5835.0,135.905,135.905,135.7323,135.8687,5835.0
2019-01-23 11:05:00,149.49,149.57,149.34,149.39,11389.0,135.896,135.9687,135.7596,135.805,11389.0
2019-01-23 11:10:00,149.38,149.53,149.28,149.28,9687.0,135.796,135.9323,135.705,135.705,9687.0
2019-01-23 11:15:00,149.32,149.35,148.86,148.9,7869.0,135.7414,135.7687,135.3232,135.3596,7869.0
2019-01-23 11:20:00,148.93,148.93,148.65,148.65,9263.0,135.3869,135.3869,135.1323,135.1323,9263.0
2019-01-23 11:25:00,148.69,148.9,148.57,148.87,17497.0,135.1687,135.3596,135.0596,135.3323,17497.0
2019-01-23 11:30:00,148.87,148.96,148.74,148.96,8019.0,135.3323,135.4141,135.2142,135.4141,8019.0
2019-01-23 11:35:00,148.96,148.98,148.78,148.83,9524.0,135.4141,135.4323,135.2505,135.296,9524.0
2019-01-23 11:40:00,148.81,148.82,148.43,148.51,7061.0,135.2778,135.2869,134.9323,135.0051,7061.0
2019-01-23 11:45:00,148.53,148.56,148.33,148.33,8347.0,135.0233,135.0505,134.8414,134.8414,8347.0
2019-01-23 11:50:00,148.31,148.38,148.04,148.04,7102.0,134.8233,134.8869,134.5778,134.5778,7102.0
2019-01-23 11:55:00,148.13,148.18,147.87,148.0,11784.0,134.6596,134.7051,134.4233,134.5414,11784.0
2019-01-23 12:00:00,148.02,148.18,147.88,148.11,5175.0,134.5596,134.7051,134.4324,134.6414,5175.0
2019-01-23 12:05:00,148.08,148.16,147.68,147.83,9458.0,134.6142,134.6869,134.2505,134.3869,9458.0
2019-01-23 12:10:00,147.78,147.92,147.78,147.88,6014.0,134.3415,134.4687,134.3415,134.4324,6014.0
2019-01-23 12:15:00,147.85,147.85,147.44,147.57,11929.0,134.4051,134.4051,134.0324,134.1505,11929.0
2019-01-23 12:20:00,147.61,147.94,147.57,147.94,10963.0,134.1869,134.4869,134.1505,134.4869,10963.0
2019-01-23 12:25:00,147.97,148.1,147.9,147.98,9520.0,134.5142,134.6324,134.4505,134.5233,9520.0
2019-01-23 12:30:00,147.95,148.04,147.68,147.68,39440.0,134.496,134.5778,134.2505,134.2505,39440.0
2019-01-23 12:35:00,147.67,147.72,147.51,147.56,15495.0,134.2415,134.2869,134.096,134.1415,15495.0
2019-01-23 12:40:00,147.58,147.61,147.49,147.55,16362.0,134.1596,134.1869,134.0778,134.1324,16362.0
2019-01-23 12:45:00,147.55,147.69,147.54,147.67,13011.0,134.1324,134.2596,134.1233,134.2415,13011.0
2019-01-23 12:50:00,147.66,147.73,147.58,147.58,16128.0,134.2324,134.296,134.1596,134.1596,16128.0
2019-01-23 12:55:00,147.57,147.97,147.54,147.9,17007.0,134.1505,134.5142,134.1233,134.4505,17007.0
2019-01-23 13:00:00,147.88,147.88,147.58,147.6,9657.0,134.4324,134.4324,134.1596,134.1778,9657.0
2019-01-23 13:05:00,147.58,147.83,147.49,147.83,12627.0,134.1596,134.3869,134.0778,134.3869,12627.0
2019-01-23 13:10:00,147.85,147.87,147.75,147.78,9025.0,134.4051,134.4233,134.3142,134.3415,9025.0
2019-01-23 13:15:00,147.79,148.12,147.79,148.08,6974.0,134.3505,134.6505,134.3505,134.6142,6974.0
2019-01-23 13:20:00,148.1,148.21,148.09,148.14,8046.0,134.6324,134.7323,134.6233,134.6687,8046.0
2019-01-23 13:25:00,148.15,148.16,147.97,147.98,6327.0,134.6778,134.6869,134.5142,134.5233,6327.0
2019-01-23 13:30:00,148.03,148.18,148.01,148.09,9781.0,134.5687,134.7051,134.5505,134.6233,9781.0
2019-01-23 13:35:00,148.09,148.21,148.09,148.19,12464.0,134.6233,134.7323,134.6233,134.7142,12464.0
2019-01-23 13:40:00,148.16,148.18,148.01,148.09,11450.0,134.6869,134.7051,134.5505,134.6233,11450.0
2019-01-23 13:45:00,148.1,148.18,148.1,148.11,4760.0,134.6324,134.7051,134.6324,134.6414,4760.0
2019-01-23 13:50:00,148.11,148.17,148.02,148.15,9136.0,134.6414,134.696,134.5596,134.6778,9136.0
2019-01-23 13:55:00,148.14,148.29,148.12,148.24,8586.0,134.6687,134.8051,134.6505,134.7596,8586.0
2019-01-23 14:00:00,148.27,148.54,148.25,148.48,8502.0,134.7869,135.0323,134.7687,134.9778,8502.0
2019-01-23 14:05:00,148.49,148.49,148.23,148.27,15096.0,134.9869,134.9869,134.7505,134.7869,15096.0
2019-01-23 14:10:00,148.26,148.3,148.22,148.22,10460.0,134.7778,134.8142,134.7414,134.7414,10460.0
2019-01-23 14:15:00,148.16,148.18,147.96,147.98,7678.0,134.6869,134.7051,134.5051,134.5233,7678.0
2019-01-23 14:20:00,147.97,148.24,147.95,148.24,10108.0,134.5142,134.7596,134.496,134.7596,10108.0
2019-01-23 14:25:00,148.23,148.35,148.18,148.33,8826.0,134.7505,134.8596,134.7051,134.8414,8826.0
2019-01-23 14:30:00,148.32,148.32,148.06,148.23,11292.0,134.8323,134.8323,134.596,134.7505,11292.0
2019-01-23 14:35:00,148.28,148.28,148.08,148.11,13821.0,134.796,134.796,134.6142,134.6414,13821.0
2019-01-23 14:40:00,148.1,148.1,147.88,147.9,21553.0,134.6324,134.6324,134.4324,134.4505,21553.0
2019-01-23 14:45:00,147.87,147.89,147.71,147.79,13659.0,134.4233,134.4414,134.2778,134.3505,13659.0
2019-01-23 14:50:00,147.81,148.05,147.81,147.96,13589.0,134.3687,134.5869,134.3687,134.5051,13589.0
2019-01-23 14:55:00,147.93,147.93,147.78,147.86,12513.0,134.4778,134.4778,134.3415,134.4142,12513.0
2019-01-23 15:00:00,147.85,148.1,147.83,148.06,20831.0,134.4051,134.6324,134.3869,134.596,20831.0
2019-01-23 15:05:00,148.11,148.2,147.95,148.04,16225.0,134.6414,134.7233,134.496,134.5778,16225.0
2019-01-23 15:10:00,148.05,148.27,148.02,148.2,12828.0,134.5869,134.7869,134.5596,134.7233,12828.0
2019-01-23 15:15:00,148.21,148.45,148.21,148.41,19307.0,134.7323,134.9505,134.7323,134.9142,19307.0
2019-01-23 15:20:00,148.43,148.6,148.42,148.48,14204.0,134.9323,135.0869,134.9233,134.9778,14204.0
2019-01-23 15:25:00,148.47,148.53,148.38,148.48,15633.0,134.9687,135.0233,134.8869,134.9778,15633.0
2019-01-23 15:30:00,148.51,148.51,148.27,148.38,17215.0,135.0051,135.0051,134.7869,134.8869,17215.0
2019-01-23 15:35:00,148.35,148.52,148.3,148.44,152093.0,134.8596,135.0142,134.8142,134.9414,152093.0
2019-01-23 15:40:00,148.44,148.6,148.3,148.52,55477.0,134.9414,135.0869,134.8142,135.0142,55477.0
2019-01-23 15:45:00,148.5,148.62,148.41,148.54,30095.0,134.996,135.1051,134.9142,135.0323,30095.0
2019-01-23 15:50:00,148.54,148.54,148.25,148.29,31359.0,135.0323,135.0323,134.7687,134.8051,31359.0
2019-01-23 15:55:00,148.3,148.55,148.3,148.43,98394.0,134.8142,135.0414,134.8142,134.9323,98394.0
2019-01-24 09:30:00,148.81,149.78,148.81,149.32,34775.0,135.2778,136.1596,135.2778,135.7414,34775.0
2019-01-24 09:35:00,149.43,149.81,149.29,149.55,26375.0,135.8414,136.1869,135.7141,135.9505,26375.0
2019-01-24 09:40:00,149.64,149.71,149.3,149.69,28676.0,136.0323,136.0959,135.7232,136.0778,28676.0
2019-01-24 09:45:00,149.71,149.98,149.49,149.49,25255.0,136.0959,136.3414,135.896,135.896,25255.0
2019-01-24 09:50:00,149.46,149.63,149.46,149.5,14736.0,135.8687,136.0232,135.8687,135.905,14736.0
2019-01-24 09:55:00,149.53,149.57,149.06,149.16,23664.0,135.9323,135.9687,135.5051,135.596,23664.0
2019-01-24 10:00:00,149.13,149.31,148.97,149.08,21247.0,135.5687,135.7323,135.4232,135.5232,21247.0
2019-01-24 10:05:00,149.05,149.38,149.02,149.38,16038.0,135.496,135.796,135.4687,135.796,16038.0
2019-01-24 10:10:00,149.37,149.64,149.2,149.64,20645.0,135.7869,136.0323,135.6323,136.0323,20645.0
2019-01-24 10:15:00,149.64,149.8,149.45,149.48,15106.0,136.0323,136.1778,135.8596,135.8869,15106.0
2019-01-24 10:20:00,149.47,149.5,149.11,149.37,16513.0,135.8778,135.905,135.5505,135.7869,16513.0
2019-01-24 10:25:00,149.35,149.5,149.2,149.38,22361.0,135.7687,135.905,135.6323,135.796,22361.0
2019-01-24 10:30:00,149.36,149.51,149.34,149.36,19070.0,135.7778,135.9141,135.7596,135.7778,19070.0
2019-01-24 10:35:00,149.39,149.39,149.18,149.22,14736.0,135.805,135.805,135.6141,135.6505,14736.0
2019-01-24 10:40:00,149.22,149.25,149.1,149.12,15540.0,135.6505,135.6778,135.5414,135.5596,15540.0
2019-01-24 10:45:00,149.08,149.27,149.04,149.08,21510.0,135.5232,135.696,135.4869,135.5232,21510.0
2019-01-24 10:50:00,149.07,149.11,148.86,149.06,17885.0,135.5141,135.5505,135.3232,135.5051,17885.0
2019-01-24 10:55:00,149.08,149.28,149.08,149.19,11781.0,135.5232,135.705,135.5232,135.6232,11781.0
2019-01-24 11:00:00,149.15,149.41,149.12,149.38,20136.0,135.5869,135.8232,135.5596,135.796,20136.0
2019-01-24 11:05:00,149.36,149.41,149.26,149.32,11466.0,135.7778,135.8232,135.6869,135.7414,11466.0
2019-01-24 11:10:00,149.34,149.37,148.95,149.06,12696.0,135.7596,135.7869,135.4051,135.5051,12696.0
2019-01-24 11:15:00,149.05,149.08,148.78,148.81,18760.0,135.496,135.5232,135.2505,135.2778,18760.0
2019-01-24 11:20:00,148.81,148.86,148.67,148.82,8652.0,135.2778,135.3232,135.1505,135.2869,8652.0
2019-01-24 11:25:00,148.82,148.92,148.76,148.86,22913.0,135.2869,135.3778,135.2323,135.3232,22913.0
2019-01-24 11:30:00,148.87,148.98,148.73,148.98,22439.0,135.3323,135.4323,135.2051,135.4323,22439.0
2019-01-24 11:35:00,148.92,149.17,148.9,149.15,11605.0,135.3778,135.6051,135.3596,135.5869,11605.0
2019-01-24 11:40:00,149.17,149.2,149.12,149.16,13997.0,135.6051,135.6323,135.5596,135.596,13997.0
2019-01-24 11:45:00,149.15,149.43,149.15,149.34,19389.0,135.5869,135.8414,135.5869,135.7596,19389.0
2019-01-24 11:50:00,149.31,149.38,149.21,149.36,6187.0,135.7323,135.796,135.6414,135.7778,6187.0
2019-01-24 11:55:00,149.39,149.56,149.35,149.54,13495.0,135.805,135.9596,135.7687,135.9414,13495.0
2019-01-24 12:00:00,149.57,149.65,149.52,149.52,13220.0,135.9687,136.0414,135.9232,135.9232,13220.0
2019-01-24 12:05:00,149.51,149.56,149.41,149.51,10669.0,135.9141,135.9596,135.8232,135.9141,10669.0
2019-01-24 12:10:00,149.51,149.59,149.41,149.47,13730.0,135.9141,135.9869,135.8232,135.8778,13730.0
2019-01-24 12:15:00,149.52,149.65,149.52,149.65,9187.0,135.9232,136.0414,135.9232,136.0414,9187.0
2019-01-24 12:20:00,149.65,149.66,149.55,149.56,11211.0,136.0414,136.0505,135.9505,135.9596,11211.0
2019-01-24 12:25:00,149.58,149.69,149.56,149.56,11247.0,135.9778,136.0778,135.9596,135.9596,11247.0
2019-01-24 12:30:00,149.57,149.75,149.54,149.58,16271.0,135.9687,136.1323,135.9414,135.9778,16271.0
2019-01-24 12:35:00,149.55,149.55,149.29,149.38,12101.0,135.9505,135.9505,135.7141,135.796,12101.0
2019-01-24 12:40:00,149.36,149.48,149.36,149.46,6908.0,135.7778,135.8869,135.7778,135.8687,6908.0
2019-01-24 12:45:00,149.48,149.53,149.34,149.39,12470.0,135.8869,135.9323,135.7596,135.805,12470.0
2019-01-24 12:50:00,149.34,149.38,149.14,149.25,9869.0,135.7596,135.796,135.5778,135.6778,9869.0
2019-01-24 12:55:00,149.28,149.44,149.28,149.43,9044.0,135.705,135.8505,135.705,135.8414,9044.0
2019-01-24 13:00:00,149.41,149.48,149.22,149.3,14909.0,135.8232,135.8869,135.6505,135.7232,14909.0
2019-01-24 13:05:00,149.32,149.34,149.17,149.21,11154.0,135.7414,135.7596,135.6051,135.6414,11154.0
2019-01-24 13:10:00,149.2,149.2,148.96,149.08,10966.0,135.6323,135.6323,135.4141,135.5232,10966.0
2019-01-24 13:15:00,149.06,149.08,148.88,149.08,9096.0,135.5051,135.5232,135.3414,135.5232,9096.0
2019-01-24 13:20:00,149.08,149.19,149.06,149.1,7525.0,135.5232,135.6232,135.5051,135.5414,7525.0
2019-01-24 13:25:00,149.09,149.21,149.06,149.21,6709.0,135.5323,135.6414,135.5051,135.6414,6709.0
2019-01-24 13:30:00,149.21,149.4,149.12,149.39,8762.0,135.6414,135.8141,135.5596,135.805,8762.0
2019-01-24 13:35:00,149.36,149.43,149.33,149.37,8734.0,135.7778,135.8414,135.7505,135.7869,8734.0
2019-01-24 13:40:00,149.37,149.39,149.05,149.06,14407.0,135.7869,135.805,135.496,135.5051,14407.0
2019-01-24 13:45:00,149.04,149.28,149.04,149.28,4879.0,135.4869,135.705,135.4869,135.705,4879.0
2019-01-24 13:50:00,149.28,149.42,149.27,149.4,6135.0,135.705,135.8323,135.696,135.8141,6135.0
2019-01-24 13:55:00,149.42,149.5,149.38,149.41,12261.0,135.8323,135.905,135.796,135.8232,12261.0
2019-01-24 14:00:00,149.41,149.41,149.23,149.34,5609.0,135.8232,135.8232,135.6596,135.7596,5609.0
2019-01-24 14:05:00,149.39,149.54,149.38,149.45,10402.0,135.805,135.9414,135.796,135.8596,10402.0
2019-01-24 14:10:00,149.47,149.55,149.35,149.51,4790.0,135.8778,135.9505,135.7687,135.9141,4790.0
2019-01-24 14:15:00,149.51,149.55,149.44,149.46,6300.0,135.9141,135.9505,135.8505,135.8687,6300.0
2019-01-24 14:20:00,149.47,149.58,149.43,149.44,6486.0,135.8778,135.9778,135.8414,135.8505,6486.0
2019-01-24 14:25:00,149.41,149.55,149.41,149.55,20594.0,135.8232,135.9505,135.8232,135.9505,20594.0
2019-01-24 14:30:00,149.53,149.58,149.44,149.58,15270.0,135.9323,135.9778,135.8505,135.9778,15270.0
2019-01-24 14:35:00,149.54,149.85,149.54,149.83,19676.0,135.9414,136.2232,135.9414,136.205,19676.0
2019-01-24 14:40:00,149.83,149.85,149.66,149.68,11691.0,136.205,136.2232,136.0505,136.0687,11691.0
2019-01-24 14:45:00,149.71,149.75,149.63,149.66,8215.0,136.0959,136.1323,136.0232,136.0505,8215.0
2019-01-24 14:50:00,149.67,149.7,149.6,149.69,11208.0,136.0596,136.0869,135.9959,136.0778,11208.0
2019-01-24 14:55:00,149.68,149.69,149.53,149.64,10005.0,136.0687,136.0778,135.9323,136.0323,10005.0
2019-01-24 15:00:00,149.63,149.85,149.62,149.85,13035.0,136.0232,136.2232,136.0141,136.2232,13035.0
2019-01-24 15:05:00,149.87,150.0,149.87,149.97,33618.0,136.2414,136.3596,136.2414,136.3323,33618.0
2019-01-24 15:10:00,149.97,150.22,149.94,150.17,31092.0,136.3323,136.5596,136.305,136.5141,31092.0
2019-01-24 15:15:00,150.19,150.21,149.99,149.99,23592.0,136.5323,136.5505,136.3505,136.3505,23592.0
2019-01-24 15:20:00,150.01,150.03,149.95,149.99,19382.0,136.3687,136.3868,136.3141,136.3505,19382.0
2019-01-24 15:25:00,150.0,150.05,149.97,150.01,19634.0,136.3596,136.405,136.3323,136.3687,19634.0
2019-01-24 15:30:00,150.02,150.06,149.88,149.95,24802.0,136.3778,136.4141,136.2505,136.3141,24802.0
2019-01-24 15:35:00,149.97,149.98,149.85,149.85,13552.0,136.3323,136.3414,136.2232,136.2232,13552.0
2019-01-24 15:40:00,149.86,149.88,149.79,149.82,17405.0,136.2323,136.2505,136.1687,136.1959,17405.0
2019-01-24 15:45:00,149.85,150.03,149.85,149.96,27230.0,136.2232,136.3868,136.2232,136.3232,27230.0
2019-01-24 15:50:00,149.96,150.1,149.96,150.03,29300.0,136.3232,136.4505,136.3232,136.3868,29300.0
2019-01-24 15:55:00,150.04,150.31,150.04,150.12,95984.0,136.3959,136.6414,136.3959,136.4687,95984.0
2019-01-25 09:30:00,151.58,151.87,151.31,151.42,59090.0,137.7959,138.0595,137.5504,137.6504,59090.0
2019-01-25 09:35:00,151.43,151.61,151.26,151.4,17477.0,137.6595,137.8232,137.505,137.6323,17477.0
2019-01-25 09:40:00,151.42,151.45,151.04,151.1,17583.0,137.6504,137.6777,137.305,137.3595,17583.0
2019-01-25 09:45:00,151.17,151.21,150.96,151.06,14849.0,137.4232,137.4595,137.2323,137.3232,14849.0
2019-01-25 09:50:00,151.09,151.46,151.06,151.4,19679.0,137.3505,137.6868,137.3232,137.6323,19679.0
2019-01-25 09:55:00,151.41,151.67,151.3,151.61,24277.0,137.6414,137.8777,137.5414,137.8232,24277.0
2019-01-25 10:00:00,151.65,151.73,151.4,151.45,15242.0,137.8595,137.9323,137.6323,137.6777,15242.0
2019-01-25 10:05:00,151.46,151.64,151.44,151.64,24199.0,137.6868,137.8504,137.6686,137.8504,24199.0
2019-01-25 10:10:00,151.61,151.8,151.54,151.79,7555.0,137.8232,137.9959,137.7595,137.9868,7555.0
2019-01-25 10:15:00,151.84,151.84,151.66,151.66,9681.0,138.0323,138.0323,137.8686,137.8686,9681.0
2019-01-25 10:20:00,151.67,151.75,151.65,151.71,6867.0,137.8777,137.9504,137.8595,137.9141,6867.0
2019-01-25 10:25:00,151.72,151.86,151.7,151.81,9504.0,137.9232,138.0504,137.905,138.005,9504.0
2019-01-25 10:30:00,151.83,151.9,151.44,151.67,21476.0,138.0232,138.0868,137.6686,137.8777,21476.0
2019-01-25 10:35:00,151.67,151.96,151.67,151.94,10918.0,137.8777,138.1413,137.8777,138.1232,10918.0
2019-01-25 10:40:00,151.94,152.0,151.88,151.98,19365.0,138.1232,138.1777,138.0686,138.1595,19365.0
2019-01-25 10:45:00,151.98,152.22,151.94,152.12,22771.0,138.1595,138.3777,138.1232,138.2868,22771.0
2019-01-25 10:50:00,152.1,152.14,151.98,152.05,5927.0,138.2686,138.305,138.1595,138.2232,5927.0
2019-01-25 10:55:00,152.04,152.1,151.98,152.07,9775.0,138.2141,138.2686,138.1595,138.2413,9775.0
2019-01-25 11:00:00,152.09,152.13,151.96,151.97,12030.0,138.2595,138.2959,138.1413,138.1504,12030.0
2019-01-25 11:05:00,151.98,152.04,151.94,151.99,8092.0,138.1595,138.2141,138.1232,138.1686,8092.0
2019-01-25 11:10:00,152.04,152.04,151.83,151.88,7597.0,138.2141,138.2141,138.0232,138.0686,7597.0
2019-01-25 11:15:00,151.84,151.87,151.8,151.81,7725.0,138.0323,138.0595,137.9959,138.005,7725.0
2019-01-25 11:20:00,151.81,151.85,151.67,151.68,11362.0,138.005,138.0413,137.8777,137.8868,11362.0
2019-01-25 11:25:00,151.67,151.7,151.58,151.61,10384.0,137.8777,137.905,137.7959,137.8232,10384.0
2019-01-25 11:30:00,151.59,151.68,151.58,151.64,12705.0,137.805,137.8868,137.7959,137.8504,12705.0
2019-01-25 11:35:00,151.64,151.7,151.59,151.63,11455.0,137.8504,137.905,137.805,137.8413,11455.0
2019-01-25 11:40:00,151.68,151.84,151.67,151.8,8527.0,137.8868,138.0323,137.8777,137.9959,8527.0
2019-01-25 11:45:00,151.8,151.81,151.74,151.81,7492.0,137.9959,138.005,137.9413,138.005,7492.0
2019-01-25 11:50:00,151.84,151.94,151.76,151.85,8691.0,138.0323,138.1232,137.9595,138.0413,8691.0
2019-01-25 11:55:00,151.84,151.87,151.71,151.74,6325.0,138.0323,138.0595,137.9141,137.9413,6325.0
2019-01-25 12:00:00,151.75,151.76,151.59,151.67,8607.0,137.9504,137.9595,137.805,137.8777,8607.0
2019-01-25 12:05:00,151.67,151.8,151.64,151.68,5381.0,137.8777,137.9959,137.8504,137.8868,5381.0
2019-01-25 12:10:00,151.7,151.75,151.62,151.7,6375.0,137.905,137.9504,137.8323,137.905,6375.0
2019-01-25 12:15:00,151.7,151.84,151.7,151.8,6009.0,137.905,138.0323,137.905,137.9959,6009.0
2019-01-25 12:20:00,151.82,151.86,151.71,151.86,3773.0,138.0141,138.0504,137.9141,138.0504,3773.0
2019-01-25 12:25:00,151.89,152.14,151.89,152.11,10545.0,138.0777,138.305,138.0777,138.2777,10545.0
2019-01-25 12:30:00,152.13,152.14,151.97,152.0,11150.0,138.2959,138.305,138.1504,138.1777,11150.0
2019-01-25 12:35:00,152.0,152.08,151.98,152.08,8730.0,138.1777,138.2504,138.1595,138.2504,8730.0
2019-01-25 12:40:00,152.09,152.09,151.8,151.83,8878.0,138.2595,138.2595,137.9959,138.0232,8878.0
2019-01-25 12:45:00,151.79,151.8,151.46,151.57,9820.0,137.9868,137.9959,137.6868,137.7868,9820.0
2019-01-25 12:50:00,151.62,151.66,151.42,151.54,11700.0,137.8323,137.8686,137.6504,137.7595,11700.0
2019-01-25 12:55:00,151.5,151.65,151.49,151.58,8066.0,137.7232,137.8595,137.7141,137.7959,8066.0
2019-01-25 13:00:00,151.62,151.66,151.59,151.59,6274.0,137.8323,137.8686,137.805,137.805,6274.0
2019-01-25 13:05:00,151.58,151.62,151.52,151.58,7736.0,137.7959,137.8323,137.7414,137.7959,7736.0
2019-01-25 13:10:00,151.56,151.56,151.46,151.54,5637.0,137.7777,137.7777,137.6868,137.7595,5637.0
2019-01-25 13:15:00,151.55,151.6,151.49,151.52,6652.0,137.7686,137.8141,137.7141,137.7414,6652.0
2019-01-25 13:20:00,151.51,151.75,151.51,151.72,10617.0,137.7323,137.9504,137.7323,137.9232,10617.0
2019-01-25 13:25:00,151.72,151.8,151.69,151.75,14505.0,137.9232,137.9959,137.8959,137.9504,14505.0
2019-01-25 13:30:00,151.73,151.81,151.72,151.8,20855.0,137.9323,138.005,137.9232,137.9959,20855.0
2019-01-25 13:35:00,151.8,151.96,151.71,151.79,8878.0,137.9959,138.1413,137.9141,137.9868,8878.0
2019-01-25 13:40:00,151.81,151.94,151.81,151.92,5086.0,138.005,138.1232,138.005,138.105,5086.0
2019-01-25 13:45:00,151.92,151.98,151.9,151.93,6486.0,138.105,138.1595,138.0868,138.1141,6486.0
2019-01-25 13:50:00,151.94,151.96,151.87,151.94,6020.0,138.1232,138.1413,138.0595,138.1232,6020.0
2019-01-25 13:55:00,151.95,152.02,151.94,151.99,4218.0,138.1322,138.1959,138.1232,138.1686,4218.0
2019-01-25 14:00:00,152.0,152.02,151.91,151.96,17161.0,138.1777,138.1959,138.0959,138.1413,17161.0
2019-01-25 14:05:00,151.94,151.98,151.94,151.96,4659.0,138.1232,138.1595,138.1232,138.1413,4659.0
2019-01-25 14:10:00,151.94,151.96,151.83,151.93,8859.0,138.1232,138.1413,138.0232,138.1141,8859.0
2019-01-25 14:15:00,151.91,152.03,151.83,151.96,16602.0,138.0959,138.205,138.0232,138.1413,16602.0
2019-01-25 14:20:00,151.96,151.97,151.67,151.78,18740.0,138.1413,138.1504,137.8777,137.9777,18740.0
2019-01-25 14:25:00,151.78,151.79,151.54,151.61,12060.0,137.9777,137.9868,137.7595,137.8232,12060.0
2019-01-25 14:30:00,151.62,151.73,151.59,151.6,11238.0,137.8323,137.9323,137.805,137.8141,11238.0
2019-01-25 14:35:00,151.58,151.73,151.54,151.73,7080.0,137.7959,137.9323,137.7595,137.9323,7080.0
2019-01-25 14:40:00,151.75,151.84,151.7,151.84,10132.0,137.9504,138.0323,137.905,138.0323,10132.0
2019-01-25 14:45:00,151.83,151.89,151.74,151.75,7896.0,138.0232,138.0777,137.9413,137.9504,7896.0
2019-01-25 14:50:00,151.72,151.87,151.72,151.85,4686.0,137.9232,138.0595,137.9232,138.0413,4686.0
2019-01-25 14:55:00,151.84,151.94,151.77,151.86,11380.0,138.0323,138.1232,137.9686,138.0504,11380.0
2019-01-25 15:00:00,151.88,151.92,151.79,151.86,7504.0,138.0686,138.105,137.9868,138.0504,7504.0
2019-01-25 15:05:00,151.86,151.93,151.76,151.89,30563.0,138.0504,138.1141,137.9595,138.0777,30563.0
2019-01-25 15:10:00,151.89,152.03,151.88,152.01,26162.0,138.0777,138.205,138.0686,138.1868,26162.0
2019-01-25 15:15:00,152.01,152.09,151.99,152.04,9618.0,138.1868,138.2595,138.1686,138.2141,9618.0
2019-01-25 15:20:00,152.03,152.04,151.89,151.9,15106.0,138.205,138.2141,138.0777,138.0868,15106.0
2019-01-25 15:25:00,151.9,151.95,151.73,151.78,16862.0,138.0868,138.1322,137.9323,137.9777,16862.0
2019-01-25 15:30:00,151.76,151.78,151.59,151.67,25446.0,137.9595,137.9777,137.805,137.8777,25446.0
2019-01-25 15:35:00,151.67,151.82,151.57,151.79,17251.0,137.8777,138.0141,137.7868,137.9868,17251.0
2019-01-25 15:40:00,151.8,151.91,151.74,151.85,26202.0,137.9959,138.0959,137.9413,138.0413,26202.0
2019-01-25 15:45:00,151.89,151.95,151.81,151.9,31008.0,138.0777,138.1322,138.005,138.0868,31008.0
2019-01-25 15:50:00,151.9,151.92,151.74,151.76,36652.0,138.0868,138.105,137.9413,137.9595,36652.0
2019-01-25 15:55:00,151.78,151.95,151.75,151.85,97713.0,137.9777,138.1322,137.9504,138.0413,97713.0
2019-01-28 09:30:00,150.72,151.31,150.52,151.24,80200.0,137.0141,137.5504,136.8323,137.4868,80200.0
2019-01-28 09:35:00,151.29,151.52,151.05,151.38,16152.0,137.5323,137.7414,137.3141,137.6141,16152.0
2019-01-28 09:40:00,151.4,151.61,151.19,151.52,43661.0,137.6323,137.8232,137.4414,137.7414,43661.0
2019-01-28 09:45:00,151.56,151.69,151.13,151.15,12495.0,137.7777,137.8959,137.3868,137.405,12495.0
2019-01-28 09:50:00,151.15,151.16,150.89,150.91,14516.0,137.405,137.4141,137.1686,137.1868,14516.0
2019-01-28 09:55:00,150.94,151.11,150.84,151.1,7448.0,137.2141,137.3686,137.1232,137.3595,7448.0
2019-01-28 10:00:00,151.04,151.09,150.87,150.93,9075.0,137.305,137.3505,137.1505,137.205,9075.0
2019-01-28 10:05:00,150.94,151.35,150.94,151.23,11322.0,137.2141,137.5868,137.2141,137.4777,11322.0
2019-01-28 10:10:00,151.22,151.23,150.97,151.0,13916.0,137.4686,137.4777,137.2414,137.2686,13916.0
2019-01-28 10:15:00,150.94,151.15,150.94,151.11,15650.0,137.2141,137.405,137.2141,137.3686,15650.0
2019-01-28 10:20:00,151.11,151.4,151.08,151.24,15677.0,137.3686,137.6323,137.3414,137.4868,15677.0
2019-01-28 10:25:00,151.28,151.39,151.16,151.32,9940.0,137.5232,137.6232,137.4141,137.5595,9940.0
2019-01-28 10:30:00,151.31,151.36,151.25,151.3,12093.0,137.5504,137.5959,137.4959,137.5414,12093.0
2019-01-28 10:35:00,151.32,151.35,151.07,151.08,14269.0,137.5595,137.5868,137.3323,137.3414,14269.0
2019-01-28 10:40:00,151.1,151.69,151.1,151.61,14350.0,137.3595,137.8959,137.3595,137.8232,14350.0
2019-01-28 10:45:00,151.65,151.71,151.43,151.45,24472.0,137.8595,137.9141,137.6595,137.6777,24472.0
2019-01-28 10:50:00,151.44,151.45,151.25,151.36,15340.0,137.6686,137.6777,137.4959,137.5959,15340.0
2019-01-28 10:55:00,151.37,151.37,151.03,151.04,13718.0,137.605,137.605,137.2959,137.305,13718.0
2019-01-28 11:00:00,151.02,151.04,150.72,150.72,10702.0,137.2868,137.305,137.0141,137.0141,10702.0
2019-01-28 11:05:00,150.74,150.9,150.6,150.9,21159.0,137.0323,137.1777,136.905,137.1777,21159.0
2019-01-28 11:10:00,150.87,151.19,150.83,151.14,13225.0,137.1505,137.4414,137.1141,137.3959,13225.0
2019-01-28 11:15:00,151.11,151.11,150.93,150.97,14064.0,137.3686,137.3686,137.205,137.2414,14064.0
2019-01-28 11:20:00,150.97,151.18,150.97,151.15,14142.0,137.2414,137.4323,137.2414,137.405,14142.0
2019-01-28 11:25:00,151.19,151.22,150.94,150.94,15799.0,137.4414,137.4686,137.2141,137.2141,15799.0
2019-01-28 11:30:00,151.01,151.21,151.0,151.12,8393.0,137.2777,137.4595,137.2686,137.3777,8393.0
2019-01-28 11:35:00,151.09,151.11,150.79,150.79,10271.0,137.3505,137.3686,137.0777,137.0777,10271.0
2019-01-28 11:40:00,150.72,150.75,150.6,150.63,12459.0,137.0141,137.0414,136.905,136.9323,12459.0
2019-01-28 11:45:00,150.58,150.66,150.27,150.5,10846.0,136.8868,136.9596,136.605,136.8141,10846.0
2019-01-28 11:50:00,150.47,150.59,150.39,150.39,7010.0,136.7868,136.8959,136.7141,136.7141,7010.0
2019-01-28 11:55:00,150.4,150.59,150.29,150.29,18987.0,136.7232,136.8959,136.6232,136.6232,18987.0
2019-01-28 12:00:00,150.3,150.4,150.2,150.38,10837.0,136.6323,136.7232,136.5414,136.705,10837.0
2019-01-28 12:05:00,150.37,150.74,150.37,150.73,12639.0,136.6959,137.0323,136.6959,137.0232,12639.0
2019-01-28 12:10:00,150.74,150.77,150.62,150.64,10544.0,137.0323,137.0596,136.9232,136.9414,10544.0
2019-01-28 12:15:00,150.72,150.77,150.66,150.67,8216.0,137.0141,137.0596,136.9596,136.9686,8216.0
2019-01-28 12:20:00,150.65,150.75,150.65,150.73,6122.0,136.9505,137.0414,136.9505,137.0232,6122.0
2019-01-28 12:25:00,150.75,150.83,150.7,150.81,10723.0,137.0414,137.1141,136.9959,137.0959,10723.0
2019-01-28 12:30:00,150.82,150.89,150.77,150.87,6697.0,137.105,137.1686,137.0596,137.1505,6697.0
2019-01-28 12:35:00,150.89,150.9,150.81,150.9,8581.0,137.1686,137.1777,137.0959,137.1777,8581.0
2019-01-28 12:40:00,150.91,151.08,150.91,150.95,5952.0,137.1868,137.3414,137.1868,137.2232,5952.0
2019-01-28 12:45:00,150.9,150.96,150.9,150.92,5753.0,137.1777,137.2323,137.1777,137.1959,5753.0
2019-01-28 12:50:00,150.93,150.97,150.84,150.86,7649.0,137.205,137.2414,137.1232,137.1414,7649.0
2019-01-28 12:55:00,150.84,150.84,150.67,150.73,9715.0,137.1232,137.1232,136.9686,137.0232,9715.0
2019-01-28 13:00:00,150.69,150.75,150.62,150.68,6557.0,136.9868,137.0414,136.9232,136.9777,6557.0
2019-01-28 13:05:00,150.65,150.81,150.65,150.78,9872.0,136.9505,137.0959,136.9505,137.0686,9872.0
2019-01-28 13:10:00,150.83,150.93,150.81,150.87,7226.0,137.1141,137.205,137.0959,137.1505,7226.0
2019-01-28 13:15:00,150.88,150.91,150.8,150.88,4070.0,137.1596,137.1868,137.0868,137.1596,4070.0
2019-01-28 13:20:00,150.87,151.2,150.83,151.1,13950.0,137.1505,137.4505,137.1141,137.3595,13950.0
2019-01-28 13:25:00,151.08,151.1,151.0,151.06,11554.0,137.3414,137.3595,137.2686,137.3232,11554.0
2019-01-28 13:30:00,151.08,151.44,151.06,151.42,29284.0,137.3414,137.6686,137.3232,137.6504,29284.0
2019-01-28 13:35:00,151.45,151.47,151.24,151.3,10346.0,137.6777,137.6959,137.4868,137.5414,10346.0
2019-01-28 13:40:00,151.27,151.31,151.21,151.28,4794.0,137.5141,137.5504,137.4595,137.5232,4794.0
2019-01-28 13:45:00,151.31,151.39,151.24,151.38,8218.0,137.5504,137.6232,137.4868,137.6141,8218.0
2019-01-28 13:50:00,151.4,151.46,151.32,151.33,10519.0,137.6323,137.6868,137.5595,137.5686,10519.0
2019-01-28 13:55:00,151.36,151.39,151.29,151.29,6681.0,137.5959,137.6232,137.5323,137.5323,6681.0
2019-01-28 14:00:00,151.3,151.37,151.21,151.21,14405.0,137.5414,137.605,137.4595,137.4595,14405.0
2019-01-28 14:05:00,151.23,151.28,151.2,151.28,14108.0,137.4777,137.5232,137.4505,137.5232,14108.0
2019-01-28 14:10:00,151.3,151.48,151.29,151.36,30137.0,137.5414,137.705,137.5323,137.5959,30137.0
2019-01-28 14:15:00,151.36,151.44,151.33,151.41,12635.0,137.5959,137.6686,137.5686,137.6414,12635.0
2019-01-28 14:20:00,151.42,151.56,151.41,151.43,22748.0,137.6504,137.7777,137.6414,137.6595,22748.0
2019-01-28 14:25:00,151.42,151.44,151.32,151.44,14281.0,137.6504,137.6686,137.5595,137.6686,14281.0
2019-01-28 14:30:00,151.41,151.67,151.41,151.67,16371.0,137.6414,137.8777,137.6414,137.8777,16371.0
2019-01-28 14:35:00,151.65,151.66,151.5,151.63,12248.0,137.8595,137.8686,137.7232,137.8413,12248.0
2019-01-28 14:40:00,151.62,151.65,151.54,151.63,15131.0,137.8323,137.8595,137.7595,137.8413,15131.0
2019-01-28 14:45:00,151.64,151.96,151.64,151.94,13865.0,137.8504,138.1413,137.8504,138.1232,13865.0
2019-01-28 14:50:00,151.94,152.05,151.88,151.88,17813.0,138.1232,138.2232,138.0686,138.0686,17813.0
2019-01-28 14:55:00,151.89,151.95,151.81,151.85,9785.0,138.0777,138.1322,138.005,138.0413,9785.0
2019-01-28 15:00:00,151.85,151.91,151.78,151.81,11728.0,138.0413,138.0959,137.9777,138.005,11728.0
2019-01-28 15:05:00,151.82,151.83,151.54,151.7,21434.0,138.0141,138.0232,137.7595,137.905,21434.0
2019-01-28 15:10:00,151.72,151.87,151.69,151.86,15939.0,137.9232,138.0595,137.8959,138.0504,15939.0
2019-01-28 15:15:00,151.86,151.86,151.68,151.8,18737.0,138.0504,138.0504,137.8868,137.9959,18737.0
2019-01-28 15:20:00,151.82,152.01,151.81,151.98,26732.0,138.0141,138.1868,138.005,138.1595,26732.0
2019-01-28 15:25:00,151.97,151.99,151.88,151.9,21870.0,138.1504,138.1686,138.0686,138.0868,21870.0
2019-01-28 15:30:00,151.89,151.92,151.82,151.89,25073.0,138.0777,138.105,138.0141,138.0777,25073.0
2019-01-28 15:35:00,151.88,151.99,151.82,151.9,30979.0,138.0686,138.1686,138.0141,138.0868,30979.0
2019-01-28 15:40:00,151.88,151.91,151.74,151.76,27167.0,138.0686,138.0959,137.9413,137.9595,27167.0
2019-01-28 15:45:00,151.77,151.96,151.73,151.76,46201.0,137.9686,138.1413,137.9323,137.9595,46201.0
2019-01-28 15:50:00,151.77,151.81,151.71,151.75,34537.0,137.9686,138.005,137.9141,137.9504,34537.0
2019-01-28 15:55:00,151.74,152.23,151.74,152.23,107211.0,137.9413,138.3868,137.9413,138.3868,107211.0
2019-01-29 09:30:00,152.02,152.32,152.02,152.05,48309.0,138.1959,138.4686,138.1959,138.2232,48309.0
2019-01-29 09:35:00,152.02,152.02,151.5,151.68,12492.0,138.1959,138.1959,137.7232,137.8868,12492.0
2019-01-29 09:40:00,151.64,151.78,151.54,151.6,8675.0,137.8504,137.9777,137.7595,137.8141,8675.0
2019-01-29 09:45:00,151.59,151.97,151.51,151.84,14795.0,137.805,138.1504,137.7323,138.0323,14795.0
2019-01-29 09:50:00,151.88,151.98,151.73,151.88,11818.0,138.0686,138.1595,137.9323,138.0686,11818.0
2019-01-29 09:55:00,151.88,152.14,151.87,152.07,15653.0,138.0686,138.305,138.0595,138.2413,15653.0
2019-01-29 10:00:00,152.01,152.12,151.88,152.04,18908.0,138.1868,138.2868,138.0686,138.2141,18908.0
2019-01-29 10:05:00,152.05,152.09,151.58,151.58,27039.0,138.2232,138.2595,137.7959,137.7959,27039.0
2019-01-29 10:10:00,151.58,151.74,151.53,151.55,19626.0,137.7959,137.9413,137.7504,137.7686,19626.0
2019-01-29 10:15:00,151.55,151.93,151.54,151.93,18196.0,137.7686,138.1141,137.7595,138.1141,18196.0
2019-01-29 10:20:00,151.95,151.95,151.78,151.9,15938.0,138.1322,138.1322,137.9777,138.0868,15938.0
2019-01-29 10:25:00,151.93,152.41,151.93,152.32,19983.0,138.1141,138.5504,138.1141,138.4686,19983.0
2019-01-29 10:30:00,152.4,152.4,151.96,151.96,9922.0,138.5413,138.5413,138.1413,138.1413,9922.0
2019-01-29 10:35:00,152.0,152.14,151.98,152.02,11390.0,138.1777,138.305,138.1595,138.1959,11390.0
2019-01-29 10:40:00,151.99,152.08,151.94,152.02,13183.0,138.1686,138.2504,138.1232,138.1959,13183.0
2019-01-29 10:45:00,152.05,152.13,151.88,151.91,15454.0,138.2232,138.2959,138.0686,138.0959,15454.0
2019-01-29 10:50:00,151.94,151.94,151.46,151.53,12987.0,138.1232,138.1232,137.6868,137.7504,12987.0
2019-01-29 10:55:00,151.5,151.55,151.15,151.22,13129.0,137.7232,137.7686,137.405,137.4686,13129.0
2019-01-29 11:00:00,151.22,151.33,151.11,151.32,17438.0,137.4686,137.5686,137.3686,137.5595,17438.0
2019-01-29 11:05:00,151.27,151.5,151.22,151.47,13414.0,137.5141,137.7232,137.4686,137.6959,13414.0
2019-01-29 11:10:00,151.47,151.56,151.38,151.56,12574.0,137.6959,137.7777,137.6141,137.7777,12574.0
2019-01-29 11:15:00,151.56,151.64,151.54,151.57,23312.0,137.7777,137.8504,137.7595,137.7868,23312.0
2019-01-29 11:20:00,151.56,151.59,151.35,151.4,13680.0,137.7777,137.805,137.5868,137.6323,13680.0
2019-01-29 11:25:00,151.39,151.54,151.39,151.49,15906.0,137.6232,137.7595,137.6232,137.7141,15906.0
2019-01-29 11:30:00,151.48,151.6,151.43,151.6,11726.0,137.705,137.8141,137.6595,137.8141,11726.0
2019-01-29 11:35:00,151.59,151.69,151.57,151.64,12251.0,137.805,137.8959,137.7868,137.8504,12251.0
2019-01-29 11:40:00,151.63,151.64,151.51,151.61,10361.0,137.8413,137.8504,137.7323,137.8232,10361.0
2019-01-29 11:45:00,151.61,151.61,151.48,151.5,8505.0,137.8232,137.8232,137.705,137.7232,8505.0
2019-01-29 11:50:00,151.51,151.63,151.49,151.58,7633.0,137.7323,137.8413,137.7141,137.7959,7633.0
2019-01-29 11:55:00,151.59,151.7,151.57,151.67,9565.0,137.805,137.905,137.7868,137.8777,9565.0
2019-01-29 12:00:00,151.65,151.78,151.64,151.78,9757.0,137.8595,137.9777,137.8504,137.9777,9757.0
2019-01-29 12:05:00,151.8,151.8,151.73,151.79,7073.0,137.9959,137.9959,137.9323,137.9868,7073.0
2019-01-29 12:10:00,151.78,152.0,151.74,151.98,10670.0,137.9777,138.1777,137.9413,138.1595,10670.0
2019-01-29 12:15:00,152.0,152.04,151.91,152.02,7386.0,138.1777,138.2141,138.0959,138.1959,7386.0
2019-01-29 12:20:00,152.0,152.11,151.98,152.07,5864.0,138.1777,138.2777,138.1595,138.2413,5864.0
2019-01-29 12:25:00,152.03,152.07,151.97,152.0,10781.0,138.205,138.2413,138.1504,138.1777,10781.0
2019-01-29 12:30:00,151.95,151.99,151.73,151.87,14741.0,138.1322,138.1686,137.9323,138.0595,14741.0
2019-01-29 12:35:00,151.86,151.86,151.7,151.81,9083.0,138.0504,138.0504,137.905,138.005,9083.0
2019-01-29 12:40:00,151.83,151.9,151.77,151.82,6803.0,138.0232,138.0868,137.9686,138.0141,6803.0
2019-01-29 12:45:00,151.83,151.87,151.79,151.82,5999.0,138.0232,138.0595,137.9868,138.0141,5999.0
2019-01-29 12:50:00,151.83,151.98,151.81,151.96,10500.0,138.0232,138.1595,138.005,138.1413,10500.0
2019-01-29 12:55:00,151.96,152.03,151.83,151.87,9574.0,138.1413,138.205,138.0232,138.0595,9574.0
2019-01-29 13:00:00,151.85,151.86,151.69,151.71,8226.0,138.0413,138.0504,137.8959,137.9141,8226.0
2019-01-29 13:05:00,151.69,151.84,151.69,151.8,7077.0,137.8959,138.0323,137.8959,137.9959,7077.0
2019-01-29 13:10:00,151.79,151.81,151.69,151.7,7945.0,137.9868,138.005,137.8959,137.905,7945.0
2019-01-29 13:15:00,151.72,151.95,151.7,151.95,11462.0,137.9232,138.1322,137.905,138.1322,11462.0
2019-01-29 13:20:00,151.97,152.03,151.9,151.94,6795.0,138.1504,138.205,138.0868,138.1232,6795.0
2019-01-29 13:25:00,151.96,151.98,151.92,151.96,6603.0,138.1413,138.1595,138.105,138.1413,6603.0
2019-01-29 13:30:00,151.98,152.04,151.87,151.92,9527.0,138.1595,138.2141,138.0595,138.105,9527.0
2019-01-29 13:35:00,151.91,151.93,151.84,151.89,5421.0,138.0959,138.1141,138.0323,138.0777,5421.0
2019-01-29 13:40:00,151.88,152.09,151.84,152.03,10288.0,138.0686,138.2595,138.0323,138.205,10288.0
2019-01-29 13:45:00,152.06,152.1,152.02,152.03,6375.0,138.2322,138.2686,138.1959,138.205,6375.0
2019-01-29 13:50:00,152.04,152.08,151.97,152.0,9849.0,138.2141,138.2504,138.1504,138.1777,9849.0
2019-01-29 13:55:00,151.97,152.07,151.97,152.02,10089.0,138.1504,138.2413,138.1504,138.1959,10089.0
2019-01-29 14:00:00,152.02,152.03,151.9,151.9,8450.0,138.1959,138.205,138.0868,138.0868,8450.0
2019-01-29 14:05:00,151.91,152.07,151.91,152.06,10972.0,138.0959,138.2413,138.0959,138.2322,10972.0
2019-01-29 14:10:00,152.03,152.04,151.95,151.98,5330.0,138.205,138.2141,138.1322,138.1595,5330.0
2019-01-29 14:15:00,151.96,152.01,151.95,151.96,16018.0,138.1413,138.1868,138.1322,138.1413,16018.0
2019-01-29 14:20:00,151.96,151.98,151.94,151.95,19529.0,138.1413,138.1595,138.1232,138.1322,19529.0
2019-01-29 14:25:00,151.95,152.04,151.95,151.99,17492.0,138.1322,138.2141,138.1322,138.1686,17492.0
2019-01-29 14:30:00,151.99,152.06,151.98,151.98,18483.0,138.1686,138.2322,138.1595,138.1595,18483.0
2019-01-29 14:35:00,151.98,152.02,151.94,151.97,43151.0,138.1595,138.1959,138.1232,138.1504,43151.0
2019-01-29 14:40:00,151.98,152.02,151.84,151.84,34733.0,138.1595,138.1959,138.0323,138.0323,34733.0
2019-01-29 14:45:00,151.8,151.9,151.75,151.84,43204.0,137.9959,138.0868,137.9504,138.0323,43204.0
2019-01-29 14:50:00,151.83,151.87,151.82,151.84,18331.0,138.0232,138.0595,138.0141,138.0323,18331.0
2019-01-29 14:55:00,151.83,151.84,151.58,151.6,21749.0,138.0232,138.0323,137.7959,137.8141,21749.0
2019-01-29 15:00:00,151.59,151.78,151.59,151.76,21803.0,137.805,137.9777,137.805,137.9595,21803.0
2019-01-29 15:05:00,151.76,151.78,151.69,151.74,13224.0,137.9595,137.9777,137.8959,137.9413,13224.0
2019-01-29 15:10:00,151.75,151.79,151.74,151.75,17692.0,137.9504,137.9868,137.9413,137.9504,17692.0
2019-01-29 15:15:00,151.75,151.92,151.75,151.9,27897.0,137.9504,138.105,137.9504,138.0868,27897.0
2019-01-29 15:20:00,151.9,151.96,151.86,151.94,15548.0,138.0868,138.1413,138.0504,138.1232,15548.0
2019-01-29 15:25:00,151.94,152.0,151.91,152.0,18793.0,138.1232,138.1777,138.0959,138.1777,18793.0
2019-01-29 15:30:00,152.01,152.12,152.01,152.07,23039.0,138.1868,138.2868,138.1868,138.2413,23039.0
2019-01-29 15:35:00,152.08,152.09,151.93,152.0,30077.0,138.2504,138.2595,138.1141,138.1777,30077.0
2019-01-29 15:40:00,152.01,152.07,152.0,152.02,37541.0,138.1868,138.2413,138.1777,138.1959,37541.0
2019-01-29 15:45:00,152.0,152.08,151.77,151.77,47132.0,138.1777,138.2504,137.9686,137.9686,47132.0
2019-01-29 15:50:00,151.76,151.81,151.69,151.78,45597.0,137.9595,138.005,137.8959,137.9777,45597.0
2019-01-29 15:55:00,151.79,152.05,151.78,152.01,113335.0,137.9868,138.2232,137.9777,138.1868,113335.0
2019-01-30 09:30:00,152.52,152.63,152.21,152.42,38194.0,138.6504,138.7504,138.3686,138.5595,38194.0
2019-01-30 09:35:00,152.37,152.42,152.04,152.21,17663.0,138.5141,138.5595,138.2141,138.3686,17663.0
2019-01-30 09:40:00,152.19,152.43,152.13,152.3,11964.0,138.3504,138.5686,138.2959,138.4504,11964.0
2019-01-30 09:45:00,152.33,152.33,151.97,152.02,9030.0,138.4777,138.4777,138.1504,138.1959,9030.0
2019-01-30 09:50:00,151.99,152.21,151.99,152.14,10501.0,138.1686,138.3686,138.1686,138.305,10501.0
2019-01-30 09:55:00,152.14,152.15,151.85,152.0,12302.0,138.305,138.3141,138.0413,138.1777,12302.0
2019-01-30 10:00:00,151.91,152.07,151.86,152.06,11571.0,138.0959,138.2413,138.0504,138.2322,11571.0
2019-01-30 10:05:00,152.07,152.28,152.05,152.11,10025.0,138.2413,138.4322,138.2232,138.2777,10025.0
2019-01-30 10:10:00,152.11,152.18,152.01,152.16,8491.0,138.2777,138.3413,138.1868,138.3232,8491.0
2019-01-30 10:15:00,152.11,152.21,152.01,152.1,7475.0,138.2777,138.3686,138.1868,138.2686,7475.0
2019-01-30 10:20:00,152.07,152.2,152.06,152.19,8962.0,138.2413,138.3595,138.2322,138.3504,8962.0
2019-01-30 10:25:00,152.19,152.31,152.19,152.3,13095.0,138.3504,138.4595,138.3504,138.4504,13095.0
2019-01-30 10:30:00,152.31,152.4,152.28,152.28,6014.0,138.4595,138.5413,138.4322,138.4322,6014.0
2019-01-30 10:35:00,152.28,152.33,152.09,152.2,12799.0,138.4322,138.4777,138.2595,138.3595,12799.0
2019-01-30 10:40:00,152.24,152.36,152.24,152.36,3837.0,138.3959,138.505,138.3959,138.505,3837.0
2019-01-30 10:45:00,152.41,152.43,152.29,152.29,6350.0,138.5504,138.5686,138.4413,138.4413,6350.0
2019-01-30 10:50:00,152.29,152.29,151.99,152.01,8471.0,138.4413,138.4413,138.1686,138.1868,8471.0
2019-01-30 10:55:00,152.02,152.13,151.83,152.1,17732.0,138.1959,138.2959,138.0232,138.2686,17732.0
2019-01-30 11:00:00,152.12,152.42,152.11,152.39,17215.0,138.2868,138.5595,138.2777,138.5322,17215.0
2019-01-30 11:05:00,152.41,152.41,152.3,152.32,9701.0,138.5504,138.5504,138.4504,138.4686,9701.0
2019-01-30 11:10:00,152.31,152.38,152.25,152.38,20696.0,138.4595,138.5231,138.405,138.5231,20696.0
2019-01-30 11:15:00,152.37,152.37,152.26,152.27,25042.0,138.5141,138.5141,138.4141,138.4231,25042.0
2019-01-30 11:20:00,152.26,152.36,152.16,152.36,15875.0,138.4141,138.505,138.3232,138.505,15875.0
2019-01-30 11:25:00,152.33,152.33,152.22,152.22,8083.0,138.4777,138.4777,138.3777,138.3777,8083.0
2019-01-30 11:30:00,152.24,152.32,152.2,152.29,5787.0,138.3959,138.4686,138.3595,138.4413,5787.0
2019-01-30 11:35:00,152.3,152.33,152.23,152.27,5700.0,138.4504,138.4777,138.3868,138.4231,5700.0
2019-01-30 11:40:00,152.3,152.37,152.29,152.36,8876.0,138.4504,138.5141,138.4413,138.505,8876.0
2019-01-30 11:45:00,152.38,152.45,152.37,152.4,4111.0,138.5231,138.5868,138.5141,138.5413,4111.0
2019-01-30 11:50:00,152.42,152.55,152.39,152.52,6259.0,138.5595,138.6777,138.5322,138.6504,6259.0
2019-01-30 11:55:00,152.52,152.6,152.52,152.58,3885.0,138.6504,138.7231,138.6504,138.705,3885.0
2019-01-30 12:00:00,152.57,152.75,152.57,152.75,4554.0,138.6959,138.8595,138.6959,138.8595,4554.0
2019-01-30 12:05:00,152.75,152.78,152.69,152.73,5168.0,138.8595,138.8868,138.805,138.8413,5168.0
2019-01-30 12:10:00,152.8,152.83,152.68,152.72,8531.0,138.905,138.9322,138.7959,138.8322,8531.0
2019-01-30 12:15:00,152.72,152.93,152.7,152.88,5579.0,138.8322,139.0231,138.814,138.9777,5579.0
2019-01-30 12:20:00,152.84,152.94,152.73,152.74,6258.0,138.9413,139.0322,138.8413,138.8504,6258.0
2019-01-30 12:25:00,152.74,152.75,152.67,152.68,4490.0,138.8504,138.8595,138.7868,138.7959,4490.0
2019-01-30 12:30:00,152.66,152.74,152.6,152.6,9249.0,138.7777,138.8504,138.7231,138.7231,9249.0
2019-01-30 12:35:00,152.58,152.58,152.48,152.49,4790.0,138.705,138.705,138.6141,138.6231,4790.0
2019-01-30 12:40:00,152.52,152.55,152.34,152.39,9860.0,138.6504,138.6777,138.4868,138.5322,9860.0
2019-01-30 12:45:00,152.4,152.56,152.39,152.53,4909.0,138.5413,138.6868,138.5322,138.6595,4909.0
2019-01-30 12:50:00,152.57,152.6,152.51,152.52,4601.0,138.6959,138.7231,138.6413,138.6504,4601.0
2019-01-30 12:55:00,152.53,152.56,152.45,152.45,4500.0,138.6595,138.6868,138.5868,138.5868,4500.0
2019-01-30 13:00:00,152.47,152.57,152.44,152.54,4662.0,138.605,138.6959,138.5777,138.6686,4662.0
2019-01-30 13:05:00,152.55,152.62,152.55,152.62,4846.0,138.6777,138.7413,138.6777,138.7413,4846.0
2019-01-30 13:10:00,152.61,152.63,152.44,152.46,5741.0,138.7322,138.7504,138.5777,138.5959,5741.0
2019-01-30 13:15:00,152.47,152.47,152.31,152.33,3885.0,138.605,138.605,138.4595,138.4777,3885.0
2019-01-30 13:20:00,152.28,152.31,152.19,152.26,4401.0,138.4322,138.4595,138.3504,138.4141,4401.0
2019-01-30 13:25:00,152.28,152.4,152.27,152.34,6172.0,138.4322,138.5413,138.4231,138.4868,6172.0
2019-01-30 13:30:00,152.36,152.36,152.3,152.33,3960.0,138.505,138.505,138.4504,138.4777,3960.0
2019-01-30 13:35:00,152.33,152.41,152.3,152.41,3087.0,138.4777,138.5504,138.4504,138.5504,3087.0
2019-01-30 13:40:00,152.42,152.46,152.34,152.34,7929.0,138.5595,138.5959,138.4868,138.4868,7929.0
2019-01-30 13:45:00,152.32,152.36,152.25,152.25,9007.0,138.4686,138.505,138.405,138.405,9007.0
2019-01-30 13:50:00,152.27,152.44,152.13,152.21,33914.0,138.4231,138.5777,138.2959,138.3686,33914.0
2019-01-30 13:55:00,152.21,152.32,152.11,152.2,6965.0,138.3686,138.4686,138.2777,138.3595,6965.0
2019-01-30 14:00:00,152.15,153.34,152.06,153.34,43792.0,138.3141,139.3958,138.2322,139.3958,43792.0
2019-01-30 14:05:00,153.34,153.39,153.13,153.21,10784.0,139.3958,139.4413,139.2049,139.2777,10784.0
2019-01-30 14:10:00,153.19,153.6,153.19,153.6,13225.0,139.2595,139.6322,139.2595,139.6322,13225.0
2019-01-30 14:15:00,153.61,153.77,153.46,153.69,22008.0,139.6413,139.7867,139.5049,139.714,22008.0
2019-01-30 14:20:00,153.71,154.05,153.65,153.91,20279.0,139.7322,140.0413,139.6777,139.914,20279.0
2019-01-30 14:25:00,153.88,153.93,153.67,153.67,4736.0,139.8867,139.9322,139.6958,139.6958,4736.0
2019-01-30 14:30:00,153.68,153.88,153.56,153.88,15267.0,139.7049,139.8867,139.5958,139.8867,15267.0
2019-01-30 14:35:00,153.89,153.91,153.57,153.68,14689.0,139.8958,139.914,139.6049,139.7049,14689.0
2019-01-30 14:40:00,153.65,153.71,153.51,153.71,5436.0,139.6777,139.7322,139.5504,139.7322,5436.0
2019-01-30 14:45:00,153.71,154.1,153.71,154.08,9268.0,139.7322,140.0867,139.7322,140.0686,9268.0
2019-01-30 14:50:00,154.04,154.36,153.89,154.34,22466.0,140.0322,140.3231,139.8958,140.3049,22466.0
2019-01-30 14:55:00,154.36,154.5,154.26,154.42,11709.0,140.3231,140.4504,140.2322,140.3776,11709.0
2019-01-30 15:00:00,154.42,154.43,154.19,154.2,9253.0,140.3776,140.3867,140.1686,140.1776,9253.0
2019-01-30 15:05:00,154.2,154.21,154.0,154.03,23106.0,140.1776,140.1867,139.9958,140.0231,23106.0
2019-01-30 15:10:00,153.96,154.09,153.83,154.05,19947.0,139.9595,140.0776,139.8413,140.0413,19947.0
2019-01-30 15:15:00,154.06,154.14,154.01,154.14,18277.0,140.0504,140.1231,140.0049,140.1231,18277.0
2019-01-30 15:20:00,154.16,154.21,153.96,154.01,22146.0,140.1413,140.1867,139.9595,140.0049,22146.0
2019-01-30 15:25:00,154.0,154.1,153.85,153.86,20056.0,139.9958,140.0867,139.8595,139.8686,20056.0
2019-01-30 15:30:00,153.84,153.94,153.69,153.71,21565.0,139.8504,139.9413,139.714,139.7322,21565.0
2019-01-30 15:35:00,153.73,153.9,153.71,153.86,15189.0,139.7504,139.9049,139.7322,139.8686,15189.0
2019-01-30 15:40:00,153.86,153.89,153.64,153.74,19699.0,139.8686,139.8958,139.6686,139.7595,19699.0
2019-01-30 15:45:00,153.74,153.93,153.68,153.83,22451.0,139.7595,139.9322,139.7049,139.8413,22451.0
2019-01-30 15:50:00,153.82,153.83,153.63,153.67,25794.0,139.8322,139.8413,139.6595,139.6958,25794.0
2019-01-30 15:55:00,153.72,154.1,153.7,154.09,99417.0,139.7413,140.0867,139.7231,140.0776,99417.0
2019-01-31 09:30:00,153.5,153.81,153.5,153.71,45990.0,139.5413,139.8231,139.5413,139.7322,45990.0
2019-01-31 09:35:00,153.73,154.02,153.71,153.97,18419.0,139.7504,140.014,139.7322,139.9686,18419.0
2019-01-31 09:40:00,154.02,154.02,153.5,153.55,22163.0,140.014,140.014,139.5413,139.5868,22163.0
2019-01-31 09:45:00,153.5,153.86,153.43,153.71,9936.0,139.5413,139.8686,139.4777,139.7322,9936.0
2019-01-31 09:50:00,153.7,154.13,153.65,154.1,12284.0,139.7231,140.114,139.6777,140.0867,12284.0
2019-01-31 09:55:00,154.08,154.23,153.98,154.07,14253.0,140.0686,140.2049,139.9776,140.0595,14253.0
2019-01-31 10:00:00,154.0,154.27,153.98,154.22,13786.0,139.9958,140.2413,139.9776,140.1958,13786.0
2019-01-31 10:05:00,154.29,154.3,153.97,154.05,11944.0,140.2595,140.2685,139.9686,140.0413,11944.0
2019-01-31 10:10:00,154.05,154.21,154.01,154.18,14326.0,140.0413,140.1867,140.0049,140.1595,14326.0
2019-01-31 10:15:00,154.19,154.22,154.08,154.22,8948.0,140.1686,140.1958,140.0686,140.1958,8948.0
2019-01-31 10:20:00,154.23,154.43,154.18,154.39,11195.0,140.2049,140.3867,140.1595,140.3504,11195.0
2019-01-31 10:25:00,154.44,154.64,154.41,154.52,16668.0,140.3958,140.5776,140.3685,140.4685,16668.0
2019-01-31 10:30:00,154.53,154.8,154.52,154.64,10684.0,140.4776,140.7231,140.4685,140.5776,10684.0
2019-01-31 10:35:00,154.64,154.64,154.48,154.58,10981.0,140.5776,140.5776,140.4322,140.5231,10981.0
2019-01-31 10:40:00,154.59,154.76,154.57,154.57,10766.0,140.5322,140.6867,140.514,140.514,10766.0
2019-01-31 10:45:00,154.55,154.55,154.22,154.26,12591.0,140.4958,140.4958,140.1958,140.2322,12591.0
2019-01-31 10:50:00,154.24,154.34,154.12,154.23,16661.0,140.214,140.3049,140.1049,140.2049,16661.0
2019-01-31 10:55:00,154.21,154.52,154.14,154.27,18154.0,140.1867,140.4685,140.1231,140.2413,18154.0
2019-01-31 11:00:00,154.27,154.45,154.23,154.23,8137.0,140.2413,140.4049,140.2049,140.2049,8137.0
2019-01-31 11:05:00,154.26,154.3,154.15,154.23,10559.0,140.2322,140.2685,140.1322,140.2049,10559.0
2019-01-31 11:10:00,154.21,154.37,154.2,154.34,10753.0,140.1867,140.3322,140.1776,140.3049,10753.0
2019-01-31 11:15:00,154.35,154.38,154.19,154.21,5553.0,140.314,140.3413,140.1686,140.1867,5553.0
2019-01-31 11:20:00,154.27,154.37,154.13,154.37,8822.0,140.2413,140.3322,140.114,140.3322,8822.0
2019-01-31 11:25:00,154.4,154.45,154.32,154.32,8958.0,140.3595,140.4049,140.2867,140.2867,8958.0
2019-01-31 11:30:00,154.31,154.53,154.25,154.53,15387.0,140.2776,140.4776,140.2231,140.4776,15387.0
2019-01-31 11:35:00,154.51,154.61,154.4,154.49,10823.0,140.4595,140.5504,140.3595,140.4413,10823.0
2019-01-31 11:40:00,154.52,154.62,154.5,154.53,8237.0,140.4685,140.5594,140.4504,140.4776,8237.0
2019-01-31 11:45:00,154.51,154.73,154.5,154.65,25472.0,140.4595,140.6594,140.4504,140.5867,25472.0
2019-01-31 11:50:00,154.69,154.8,154.64,154.77,8539.0,140.6231,140.7231,140.5776,140.6958,8539.0
2019-01-31 11:55:00,154.77,154.89,154.76,154.82,4949.0,140.6958,140.8049,140.6867,140.7413,4949.0
2019-01-31 12:00:00,154.82,154.82,154.64,154.65,6476.0,140.7413,140.7413,140.5776,140.5867,6476.0
2019-01-31 12:05:00,154.66,154.91,154.62,154.84,26136.0,140.5958,140.8231,140.5594,140.7594,26136.0
2019-01-31 12:10:00,154.79,154.81,154.59,154.68,9451.0,140.714,140.7322,140.5322,140.614,9451.0
2019-01-31 12:15:00,154.65,154.68,154.55,154.62,10962.0,140.5867,140.614,140.4958,140.5594,10962.0
2019-01-31 12:20:00,154.62,154.63,154.41,154.55,9776.0,140.5594,140.5685,140.3685,140.4958,9776.0
2019-01-31 12:25:00,154.5,154.51,154.24,154.25,7052.0,140.4504,140.4595,140.214,140.2231,7052.0
2019-01-31 12:30:00,154.24,154.35,154.21,154.32,8304.0,140.214,140.314,140.1867,140.2867,8304.0
2019-01-31 12:35:00,154.3,154.34,154.25,154.31,5250.0,140.2685,140.3049,140.2231,140.2776,5250.0
2019-01-31 12:40:00,154.33,154.33,153.87,153.89,15977.0,140.2958,140.2958,139.8777,139.8958,15977.0
2019-01-31 12:45:00,153.9,153.99,153.88,153.9,10555.0,139.9049,139.9867,139.8867,139.9049,10555.0
2019-01-31 12:50:00,153.9,153.99,153.88,153.96,6071.0,139.9049,139.9867,139.8867,139.9595,6071.0
2019-01-31 12:55:00,153.95,153.99,153.85,153.89,7465.0,139.9504,139.9867,139.8595,139.8958,7465.0
2019-01-31 13:00:00,153.89,153.94,153.82,153.91,14743.0,139.8958,139.9413,139.8322,139.914,14743.0
2019-01-31 13:05:00,153.92,154.12,153.92,154.09,12060.0,139.9231,140.1049,139.9231,140.0776,12060.0
2019-01-31 13:10:00,154.08,154.08,153.98,154.04,7127.0,140.0686,140.0686,139.9776,140.0322,7127.0
2019-01-31 13:15:00,154.07,154.12,153.85,153.87,16302.0,140.0595,140.1049,139.8595,139.8777,16302.0
2019-01-31 13:20:00,153.87,153.94,153.86,153.93,3988.0,139.8777,139.9413,139.8686,139.9322,3988.0
2019-01-31 13:25:00,153.93,153.99,153.83,153.87,10691.0,139.9322,139.9867,139.8413,139.8777,10691.0
2019-01-31 13:30:00,153.85,153.87,153.67,153.68,7299.0,139.8595,139.8777,139.6958,139.7049,7299.0
2019-01-31 13:35:00,153.65,153.72,153.65,153.72,3077.0,139.6777,139.7413,139.6777,139.7413,3077.0
2019-01-31 13:40:00,153.71,153.78,153.66,153.72,9252.0,139.7322,139.7958,139.6867,139.7413,9252.0
2019-01-31 13:45:00,153.73,153.81,153.58,153.77,10576.0,139.7504,139.8231,139.614,139.7867,10576.0
2019-01-31 13:50:00,153.8,153.88,153.79,153.86,4950.0,139.814,139.8867,139.8049,139.8686,4950.0
2019-01-31 13:55:00,153.84,153.86,153.79,153.81,3575.0,139.8504,139.8686,139.8049,139.8231,3575.0
2019-01-31 14:00:00,153.82,153.92,153.78,153.78,10817.0,139.8322,139.9231,139.7958,139.7958,10817.0
2019-01-31 14:05:00,153.8,153.83,153.72,153.74,9605.0,139.814,139.8413,139.7413,139.7595,9605.0
2019-01-31 14:10:00,153.76,153.76,153.62,153.63,18025.0,139.7777,139.7777,139.6504,139.6595,18025.0
2019-01-31 14:15:00,153.61,153.62,153.43,153.52,9357.0,139.6413,139.6504,139.4777,139.5595,9357.0
2019-01-31 14:20:00,153.5,153.64,153.49,153.59,5877.0,139.5413,139.6686,139.5322,139.6231,5877.0
2019-01-31 14:25:00,153.57,153.59,153.44,153.47,7628.0,139.6049,139.6231,139.4868,139.514,7628.0
2019-01-31 14:30:00,153.47,153.57,153.41,153.43,16300.0,139.514,139.6049,139.4595,139.4777,16300.0
2019-01-31 14:35:00,153.43,153.44,153.33,153.38,15761.0,139.4777,139.4868,139.3868,139.4322,15761.0
2019-01-31 14:40:00,153.37,153.46,153.3,153.46,11993.0,139.4231,139.5049,139.3595,139.5049,11993.0
2019-01-31 14:45:00,153.46,153.57,153.42,153.54,7130.0,139.5049,139.6049,139.4686,139.5777,7130.0
2019-01-31 14:50:00,153.52,153.61,153.45,153.59,10532.0,139.5595,139.6413,139.4958,139.6231,10532.0
2019-01-31 14:55:00,153.57,153.64,153.51,153.53,9480.0,139.6049,139.6686,139.5504,139.5686,9480.0
2019-01-31 15:00:00,153.52,153.52,153.32,153.34,14091.0,139.5595,139.5595,139.3777,139.3958,14091.0
2019-01-31 15:05:00,153.32,153.42,153.28,153.34,16171.0,139.3777,139.4686,139.3413,139.3958,16171.0
2019-01-31 15:10:00,153.32,153.32,153.15,153.21,15805.0,139.3777,139.3777,139.2231,139.2777,15805.0
2019-01-31 15:15:00,153.2,153.26,153.12,153.22,22497.0,139.2686,139.3231,139.1959,139.2868,22497.0
2019-01-31 15:20:00,153.23,153.3,153.19,153.3,33937.0,139.2959,139.3595,139.2595,139.3595,33937.0
2019-01-31 15:25:00,153.31,153.39,153.22,153.34,19076.0,139.3686,139.4413,139.2868,139.3958,19076.0
2019-01-31 15:30:00,153.35,153.54,153.3,153.4,24189.0,139.4049,139.5777,139.3595,139.4504,24189.0
2019-01-31 15:35:00,153.41,153.57,153.37,153.56,15751.0,139.4595,139.6049,139.4231,139.5958,15751.0
2019-01-31 15:40:00,153.56,153.57,153.36,153.38,19260.0,139.5958,139.6049,139.414,139.4322,19260.0
2019-01-31 15:45:00,153.41,153.63,153.35,153.56,38821.0,139.4595,139.6595,139.4049,139.5958,38821.0
2019-01-31 15:50:00,153.55,153.82,153.55,153.79,33090.0,139.5868,139.8322,139.5868,139.8049,33090.0
2019-01-31 15:55:00,153.76,153.91,153.53,153.54,115820.0,139.7777,139.914,139.5686,139.5777,115820.0
2019-02-01 09:30:00,154.25,154.47,154.03,154.18,58276.0,140.2231,140.4231,140.0231,140.1595,58276.0
2019-02-01 09:35:00,154.31,154.49,154.23,154.37,10000.0,140.2776,140.4413,140.2049,140.3322,10000.0
2019-02-01 09:40:00,154.49,154.86,154.41,154.83,20111.0,140.4413,140.7776,140.3685,140.7504,20111.0
2019-02-01 09:45:00,154.82,154.84,154.57,154.61,10429.0,140.7413,140.7594,140.514,140.5504,10429.0
2019-02-01 09:50:00,154.55,154.6,154.42,154.53,27279.0,140.4958,140.5413,140.3776,140.4776,27279.0
2019-02-01 09:55:00,154.55,154.55,153.93,153.99,17671.0,140.4958,140.4958,139.9322,139.9867,17671.0
2019-02-01 10:00:00,153.97,154.59,153.97,154.56,22318.0,139.9686,140.5322,139.9686,140.5049,22318.0
2019-02-01 10:05:00,154.53,154.8,154.53,154.77,13842.0,140.4776,140.7231,140.4776,140.6958,13842.0
2019-02-01 10:10:00,154.77,154.9,154.64,154.71,11592.0,140.6958,140.814,140.5776,140.6413,11592.0
2019-02-01 10:15:00,154.76,154.86,154.66,154.79,7868.0,140.6867,140.7776,140.5958,140.714,7868.0
2019-02-01 10:20:00,154.75,155.03,154.74,155.01,50803.0,140.6776,140.9322,140.6685,140.914,50803.0
2019-02-01 10:25:00,155.02,155.16,154.99,155.06,14777.0,140.9231,141.0503,140.8958,140.9594,14777.0
2019-02-01 10:30:00,155.06,155.12,154.76,154.93,10505.0,140.9594,141.014,140.6867,140.8413,10505.0
2019-02-01 10:35:00,154.93,155.1,154.89,155.07,11199.0,140.8413,140.9958,140.8049,140.9685,11199.0
2019-02-01 10:40:00,155.05,155.22,154.98,155.15,13014.0,140.9503,141.1049,140.8867,141.0413,13014.0
2019-02-01 10:45:00,155.15,155.22,155.11,155.13,11860.0,141.0413,141.1049,141.0049,141.0231,11860.0
2019-02-01 10:50:00,155.1,155.18,154.75,154.78,12969.0,140.9958,141.0685,140.6776,140.7049,12969.0
2019-02-01 10:55:00,154.8,154.84,154.65,154.65,11149.0,140.7231,140.7594,140.5867,140.5867,11149.0
2019-02-01 11:00:00,154.64,154.76,154.5,154.68,15937.0,140.5776,140.6867,140.4504,140.614,15937.0
2019-02-01 11:05:00,154.68,154.78,154.66,154.74,8680.0,140.614,140.7049,140.5958,140.6685,8680.0
2019-02-01 11:10:00,154.76,154.85,154.69,154.74,9759.0,140.6867,140.7685,140.6231,140.6685,9759.0
2019-02-01 11:15:00,154.7,154.76,154.58,154.58,7108.0,140.6322,140.6867,140.5231,140.5231,7108.0
2019-02-01 11:20:00,154.56,154.69,154.53,154.62,11754.0,140.5049,140.6231,140.4776,140.5594,11754.0
2019-02-01 11:25:00,154.61,154.69,154.57,154.64,10169.0,140.5504,140.6231,140.514,140.5776,10169.0
2019-02-01 11:30:00,154.68,154.76,154.64,154.64,6862.0,140.614,140.6867,140.5776,140.5776,6862.0
2019-02-01 11:35:00,154.66,154.66,154.49,154.5,5200.0,140.5958,140.5958,140.4413,140.4504,5200.0
2019-02-01 11:40:00,154.54,154.61,154.54,154.57,4712.0,140.4867,140.5504,140.4867,140.514,4712.0
2019-02-01 11:45:00,154.59,154.62,154.46,154.53,9530.0,140.5322,140.5594,140.414,140.4776,9530.0
2019-02-01 11:50:00,154.53,154.73,154.53,154.73,8670.0,140.4776,140.6594,140.4776,140.6594,8670.0
2019-02-01 11:55:00,154.75,154.89,154.72,154.76,7633.0,140.6776,140.8049,140.6504,140.6867,7633.0
2019-02-01 12:00:00,154.77,154.8,154.73,154.77,11131.0,140.6958,140.7231,140.6594,140.6958,11131.0
2019-02-01 12:05:00,154.81,154.82,154.74,154.74,3575.0,140.7322,140.7413,140.6685,140.6685,3575.0
2019-02-01 12:10:00,154.74,154.78,154.69,154.7,4524.0,140.6685,140.7049,140.6231,140.6322,4524.0
2019-02-01 12:15:00,154.72,154.74,154.56,154.57,4971.0,140.6504,140.6685,140.5049,140.514,4971.0
2019-02-01 12:20:00,154.58,154.59,154.26,154.26,7730.0,140.5231,140.5322,140.2322,140.2322,7730.0
2019-02-01 12:25:00,154.22,154.37,154.2,154.37,7633.0,140.1958,140.3322,140.1776,140.3322,7633.0
2019-02-01 12:30:00,154.38,154.38,154.26,154.36,8559.0,140.3413,140.3413,140.2322,140.3231,8559.0
2019-02-01 12:35:00,154.4,154.46,154.31,154.33,5335.0,140.3595,140.414,140.2776,140.2958,5335.0
2019-02-01 12:40:00,154.27,154.48,154.26,154.41,8993.0,140.2413,140.4322,140.2322,140.3685,8993.0
2019-02-01 12:45:00,154.46,154.48,154.36,154.47,4269.0,140.414,140.4322,140.3231,140.4231,4269.0
2019-02-01 12:50:00,154.48,154.51,154.4,154.47,4104.0,140.4322,140.4595,140.3595,140.4231,4104.0
2019-02-01 12:55:00,154.49,154.56,154.47,154.49,6533.0,140.4413,140.5049,140.4231,140.4413,6533.0
2019-02-01 13:00:00,154.48,154.53,154.41,154.41,3429.0,140.4322,140.4776,140.3685,140.3685,3429.0
2019-02-01 13:05:00,154.41,154.47,154.35,154.47,5641.0,140.3685,140.4231,140.314,140.4231,5641.0
2019-02-01 13:10:00,154.44,154.47,154.39,154.43,6071.0,140.3958,140.4231,140.3504,140.3867,6071.0
2019-02-01 13:15:00,154.43,154.43,154.29,154.35,3925.0,140.3867,140.3867,140.2595,140.314,3925.0
2019-02-01 13:20:00,154.34,154.34,154.09,154.09,5882.0,140.3049,140.3049,140.0776,140.0776,5882.0
2019-02-01 13:25:00,154.12,154.23,154.12,154.19,4008.0,140.1049,140.2049,140.1049,140.1686,4008.0
2019-02-01 13:30:00,154.18,154.26,154.14,154.21,9484.0,140.1595,140.2322,140.1231,140.1867,9484.0
2019-02-01 13:35:00,154.22,154.26,154.16,154.26,3624.0,140.1958,140.2322,140.1413,140.2322,3624.0
2019-02-01 13:40:00,154.22,154.24,154.1,154.14,8119.0,140.1958,140.214,140.0867,140.1231,8119.0
2019-02-01 13:45:00,154.13,154.14,153.97,154.08,8349.0,140.114,140.1231,139.9686,140.0686,8349.0
2019-02-01 13:50:00,154.11,154.16,154.05,154.07,5135.0,140.0958,140.1413,140.0413,140.0595,5135.0
2019-02-01 13:55:00,154.09,154.14,154.04,154.07,4265.0,140.0776,140.1231,140.0322,140.0595,4265.0
2019-02-01 14:00:00,154.07,154.07,153.78,153.79,11926.0,140.0595,140.0595,139.7958,139.8049,11926.0
2019-02-01 14:05:00,153.76,153.92,153.76,153.83,13572.0,139.7777,139.9231,139.7777,139.8413,13572.0
2019-02-01 14:10:00,153.81,153.92,153.77,153.84,6280.0,139.8231,139.9231,139.7867,139.8504,6280.0
2019-02-01 14:15:00,153.87,153.88,153.72,153.73,12803.0,139.8777,139.8867,139.7413,139.7504,12803.0
2019-02-01 14:20:00,153.71,153.81,153.69,153.72,7502.0,139.7322,139.8231,139.714,139.7413,7502.0
2019-02-01 14:25:00,153.7,153.83,153.67,153.83,6807.0,139.7231,139.8413,139.6958,139.8413,6807.0
2019-02-01 14:30:00,153.83,154.06,153.82,154.02,6000.0,139.8413,140.0504,139.8322,140.014,6000.0
2019-02-01 14:35:00,154.01,154.08,153.91,153.99,6630.0,140.0049,140.0686,139.914,139.9867,6630.0
2019-02-01 14:40:00,153.98,154.11,153.97,154.05,7278.0,139.9776,140.0958,139.9686,140.0413,7278.0
2019-02-01 14:45:00,154.06,154.09,153.92,153.92,6735.0,140.0504,140.0776,139.9231,139.9231,6735.0
2019-02-01 14:50:00,153.94,153.97,153.72,153.74,6591.0,139.9413,139.9686,139.7413,139.7595,6591.0
2019-02-01 14:55:00,153.78,153.82,153.7,153.8,5101.0,139.7958,139.8322,139.7231,139.814,5101.0
2019-02-01 15:00:00,153.78,153.86,153.66,153.76,10978.0,139.7958,139.8686,139.6867,139.7777,10978.0
2019-02-01 15:05:00,153.75,153.95,153.71,153.84,5987.0,139.7686,139.9504,139.7322,139.8504,5987.0
2019-02-01 15:10:00,153.87,154.07,153.8,154.05,14977.0,139.8777,140.0595,139.814,140.0413,14977.0
2019-02-01 15:15:00,154.04,154.16,154.02,154.06,8440.0,140.0322,140.1413,140.014,140.0504,8440.0
2019-02-01 15:20:00,154.1,154.17,154.04,154.13,7894.0,140.0867,140.1504,140.0322,140.114,7894.0
2019-02-01 15:25:00,154.1,154.14,153.95,154.14,7749.0,140.0867,140.1231,139.9504,140.1231,7749.0
2019-02-01 15:30:00,154.18,154.25,154.16,154.19,13920.0,140.1595,140.2231,140.1413,140.1686,13920.0
2019-02-01 15:35:00,154.19,154.39,154.19,154.3,16987.0,140.1686,140.3504,140.1686,140.2685,16987.0
2019-02-01 15:40:00,154.25,154.28,154.17,154.23,20208.0,140.2231,140.2504,140.1504,140.2049,20208.0
2019-02-01 15:45:00,154.21,154.26,154.15,154.17,17928.0,140.1867,140.2322,140.1322,140.1504,17928.0
2019-02-01 15:50:00,154.17,154.2,154.1,154.14,24561.0,140.1504,140.1776,140.0867,140.1231,24561.0
2019-02-01 15:55:00,154.13,154.63,154.07,154.45,169433.0,140.114,140.5685,140.0595,140.4049,169433.0
2019-02-04 09:30:00,155.0,155.09,154.69,154.86,55433.0,140.9049,140.9867,140.6231,140.7776,55433.0
2019-02-04 09:35:00,154.87,154.99,154.7,154.79,16319.0,140.7867,140.8958,140.6322,140.714,16319.0
2019-02-04 09:40:00,154.79,154.84,154.68,154.68,9965.0,140.714,140.7594,140.614,140.614,9965.0
2019-02-04 09:45:00,154.68,155.05,154.68,154.93,11173.0,140.614,140.9503,140.614,140.8413,11173.0
2019-02-04 09:50:00,154.93,155.09,154.81,155.09,14518.0,140.8413,140.9867,140.7322,140.9867,14518.0
2019-02-04 09:55:00,155.1,155.16,154.86,154.91,19149.0,140.9958,141.0503,140.7776,140.8231,19149.0
2019-02-04 10:00:00,154.84,154.84,154.35,154.46,5505.0,140.7594,140.7594,140.314,140.414,5505.0
2019-02-04 10:05:00,154.43,154.47,154.24,154.25,10049.0,140.3867,140.4231,140.214,140.2231,10049.0
2019-02-04 10:10:00,154.25,154.77,154.23,154.71,5720.0,140.2231,140.6958,140.2049,140.6413,5720.0
2019-02-04 10:15:00,154.73,154.84,154.57,154.57,8077.0,140.6594,140.7594,140.514,140.514,8077.0
2019-02-04 10:20:00,154.59,154.71,154.49,154.51,4987.0,140.5322,140.6413,140.4413,140.4595,4987.0
2019-02-04 10:25:00,154.53,154.54,154.4,154.54,5924.0,140.4776,140.4867,140.3595,140.4867,5924.0
2019-02-04 10:30:00,154.54,154.61,154.51,154.56,6275.0,140.4867,140.5504,140.4595,140.5049,6275.0
2019-02-04 10:35:00,154.56,154.74,154.54,154.68,13555.0,140.5049,140.6685,140.4867,140.614,13555.0
2019-02-04 10:40:00,154.62,154.66,154.58,154.62,4510.0,140.5594,140.5958,140.5231,140.5594,4510.0
2019-02-04 10:45:00,154.63,154.77,154.6,154.69,5442.0,140.5685,140.6958,140.5413,140.6231,5442.0
2019-02-04 10:50:00,154.68,154.77,154.64,154.67,7117.0,140.614,140.6958,140.5776,140.6049,7117.0
2019-02-04 10:55:00,154.7,154.86,154.7,154.86,7550.0,140.6322,140.7776,140.6322,140.7776,7550.0
2019-02-04 11:00:00,154.87,155.21,154.87,155.2,13512.0,140.7867,141.0958,140.7867,141.0867,13512.0
2019-02-04 11:05:00,155.2,155.21,155.04,155.16,12571.0,141.0867,141.0958,140.9413,141.0503,12571.0
2019-02-04 11:10:00,155.16,155.19,155.04,155.15,15648.0,141.0503,141.0776,140.9413,141.0413,15648.0
2019-02-04 11:15:00,155.15,155.28,155.11,155.25,11391.0,141.0413,141.1594,141.0049,141.1322,11391.0
2019-02-04 11:20:00,155.22,155.27,155.19,155.21,6339.0,141.1049,141.1503,141.0776,141.0958,6339.0
2019-02-04 11:25:00,155.21,155.27,155.16,155.27,16471.0,141.0958,141.1503,141.0503,141.1503,16471.0
2019-02-04 11:30:00,155.25,155.3,155.18,155.3,10967.0,141.1322,141.1776,141.0685,141.1776,10967.0
2019-02-04 11:35:00,155.27,155.33,155.19,155.19,7078.0,141.1503,141.2049,141.0776,141.0776,7078.0
2019-02-04 11:40:00,155.2,155.23,155.04,155.18,13407.0,141.0867,141.114,140.9413,141.0685,13407.0
2019-02-04 11:45:00,155.17,155.43,155.17,155.41,30274.0,141.0594,141.2958,141.0594,141.2776,30274.0
2019-02-04 11:50:00,155.42,155.46,155.38,155.38,6300.0,141.2867,141.3231,141.2503,141.2503,6300.0
2019-02-04 11:55:00,155.38,155.4,155.27,155.4,7371.0,141.2503,141.2685,141.1503,141.2685,7371.0
2019-02-04 12:00:00,155.37,155.46,155.37,155.44,4931.0,141.2412,141.3231,141.2412,141.3049,4931.0
2019-02-04 12:05:00,155.44,155.49,155.43,155.49,6373.0,141.3049,141.3503,141.2958,141.3503,6373.0
2019-02-04 12:10:00,155.47,155.49,155.43,155.48,4314.0,141.3322,141.3503,141.2958,141.3412,4314.0
2019-02-04 12:15:00,155.47,155.66,155.43,155.63,24665.0,141.3322,141.5049,141.2958,141.4776,24665.0
2019-02-04 12:20:00,155.62,155.65,155.59,155.59,27414.0,141.4685,141.4958,141.4412,141.4412,27414.0
2019-02-04 12:25:00,155.59,155.67,155.55,155.55,19213.0,141.4412,141.514,141.4049,141.4049,19213.0
2019-02-04 12:30:00,155.55,155.68,155.5,155.59,20390.0,141.4049,141.5231,141.3594,141.4412,20390.0
2019-02-04 12:35:00,155.57,155.85,155.54,155.83,12719.0,141.4231,141.6776,141.3958,141.6594,12719.0
2019-02-04 12:40:00,155.83,155.9,155.8,155.89,7247.0,141.6594,141.7231,141.6321,141.714,7247.0
2019-02-04 12:45:00,155.87,155.89,155.77,155.83,6193.0,141.6958,141.714,141.6049,141.6594,6193.0
2019-02-04 12:50:00,155.83,155.93,155.83,155.93,5155.0,141.6594,141.7503,141.6594,141.7503,5155.0
2019-02-04 12:55:00,155.92,155.94,155.79,155.82,5919.0,141.7412,141.7594,141.6231,141.6503,5919.0
2019-02-04 13:00:00,155.83,155.95,155.83,155.9,5491.0,141.6594,141.7685,141.6594,141.7231,5491.0
2019-02-04 13:05:00,155.91,156.06,155.91,155.99,15878.0,141.7321,141.8685,141.7321,141.8049,15878.0
2019-02-04 13:10:00,155.98,155.98,155.9,155.92,9394.0,141.7958,141.7958,141.7231,141.7412,9394.0
2019-02-04 13:15:00,155.9,156.04,155.9,156.01,5274.0,141.7231,141.8503,141.7231,141.823,5274.0
2019-02-04 13:20:00,156.04,156.06,155.98,155.98,7424.0,141.8503,141.8685,141.7958,141.7958,7424.0
2019-02-04 13:25:00,155.98,155.99,155.89,155.92,10030.0,141.7958,141.8049,141.714,141.7412,10030.0
2019-02-04 13:30:00,155.93,156.04,155.9,156.03,6642.0,141.7503,141.8503,141.7231,141.8412,6642.0
2019-02-04 13:35:00,156.03,156.09,156.02,156.08,5935.0,141.8412,141.8958,141.8321,141.8867,5935.0
2019-02-04 13:40:00,156.08,156.12,156.05,156.07,8420.0,141.8867,141.923,141.8594,141.8776,8420.0
2019-02-04 13:45:00,156.08,156.33,156.08,156.26,16031.0,141.8867,142.1139,141.8867,142.0503,16031.0
2019-02-04 13:50:00,156.27,156.39,156.25,156.34,17935.0,142.0594,142.1685,142.0412,142.123,17935.0
2019-02-04 13:55:00,156.35,156.4,156.32,156.35,10104.0,142.1321,142.1776,142.1049,142.1321,10104.0
2019-02-04 14:00:00,156.37,156.44,156.34,156.39,10920.0,142.1503,142.2139,142.123,142.1685,10920.0
2019-02-04 14:05:00,156.41,156.41,156.33,156.37,8135.0,142.1867,142.1867,142.1139,142.1503,8135.0
2019-02-04 14:10:00,156.37,156.39,156.34,156.37,3583.0,142.1503,142.1685,142.123,142.1503,3583.0
2019-02-04 14:15:00,156.35,156.39,156.26,156.26,8022.0,142.1321,142.1685,142.0503,142.0503,8022.0
2019-02-04 14:20:00,156.26,156.26,156.11,156.13,17119.0,142.0503,142.0503,141.914,141.9321,17119.0
2019-02-04 14:25:00,156.14,156.26,156.12,156.25,10745.0,141.9412,142.0503,141.923,142.0412,10745.0
2019-02-04 14:30:00,156.27,156.33,156.27,156.3,11203.0,142.0594,142.1139,142.0594,142.0867,11203.0
2019-02-04 14:35:00,156.28,156.33,156.23,156.23,4067.0,142.0685,142.1139,142.023,142.023,4067.0
2019-02-04 14:40:00,156.2,156.26,156.18,156.24,6006.0,141.9958,142.0503,141.9776,142.0321,6006.0
2019-02-04 14:45:00,156.25,156.26,156.18,156.23,8742.0,142.0412,142.0503,141.9776,142.023,8742.0
2019-02-04 14:50:00,156.24,156.31,156.23,156.31,10204.0,142.0321,142.0958,142.023,142.0958,10204.0
2019-02-04 14:55:00,156.32,156.35,156.28,156.33,7637.0,142.1049,142.1321,142.0685,142.1139,7637.0
2019-02-04 15:00:00,156.33,156.33,156.24,156.25,15499.0,142.1139,142.1139,142.0321,142.0412,15499.0
2019-02-04 15:05:00,156.25,156.41,156.23,156.39,15370.0,142.0412,142.1867,142.023,142.1685,15370.0
2019-02-04 15:10:00,156.39,156.45,156.36,156.36,8987.0,142.1685,142.223,142.1412,142.1412,8987.0
2019-02-04 15:15:00,156.36,156.39,156.32,156.33,10120.0,142.1412,142.1685,142.1049,142.1139,10120.0
2019-02-04 15:20:00,156.33,156.35,156.28,156.29,12554.0,142.1139,142.1321,142.0685,142.0776,12554.0
2019-02-04 15:25:00,156.3,156.33,156.23,156.24,18649.0,142.0867,142.1139,142.023,142.0321,18649.0
2019-02-04 15:30:00,156.23,156.32,156.23,156.31,25595.0,142.023,142.1049,142.023,142.0958,25595.0
2019-02-04 15:35:00,156.28,156.35,156.23,156.32,22536.0,142.0685,142.1321,142.023,142.1049,22536.0
2019-02-04 15:40:00,156.32,156.38,156.3,156.33,20957.0,142.1049,142.1594,142.0867,142.1139,20957.0
2019-02-04 15:45:00,156.33,156.39,156.27,156.32,30100.0,142.1139,142.1685,142.0594,142.1049,30100.0
2019-02-04 15:50:00,156.31,156.42,156.27,156.37,44867.0,142.0958,142.1958,142.0594,142.1503,44867.0
2019-02-04 15:55:00,156.4,156.64,156.39,156.59,89124.0,142.1776,142.3958,142.1685,142.3503,89124.0
2019-02-05 09:30:00,156.75,157.1,156.61,156.77,49733.0,142.4958,142.8139,142.3685,142.5139,49733.0
2019-02-05 09:35:00,156.72,156.83,156.55,156.76,17865.0,142.4685,142.5685,142.3139,142.5048,17865.0
2019-02-05 09:40:00,156.79,156.83,156.68,156.78,16827.0,142.5321,142.5685,142.4321,142.523,16827.0
2019-02-05 09:45:00,156.82,156.89,156.65,156.74,11161.0,142.5594,142.623,142.4048,142.4867,11161.0
2019-02-05 09:50:00,156.76,156.95,156.7,156.93,14024.0,142.5048,142.6776,142.4503,142.6594,14024.0
2019-02-05 09:55:00,156.94,156.95,156.81,156.86,18199.0,142.6685,142.6776,142.5503,142.5958,18199.0
2019-02-05 10:00:00,156.89,156.97,156.85,156.89,14476.0,142.623,142.6957,142.5867,142.623,14476.0
2019-02-05 10:05:00,156.9,157.01,156.83,156.87,10105.0,142.6321,142.7321,142.5685,142.6048,10105.0
2019-02-05 10:10:00,156.86,156.86,156.72,156.75,5622.0,142.5958,142.5958,142.4685,142.4958,5622.0
2019-02-05 10:15:00,156.77,157.02,156.77,156.96,13263.0,142.5139,142.7412,142.5139,142.6867,13263.0
2019-02-05 10:20:00,156.99,157.08,156.87,156.87,8507.0,142.7139,142.7957,142.6048,142.6048,8507.0
2019-02-05 10:25:00,156.85,157.06,156.85,157.06,6408.0,142.5867,142.7776,142.5867,142.7776,6408.0
2019-02-05 10:30:00,157.11,157.2,157.01,157.19,6735.0,142.823,142.9048,142.7321,142.8957,6735.0
2019-02-05 10:35:00,157.16,157.16,157.05,157.05,8214.0,142.8685,142.8685,142.7685,142.7685,8214.0
2019-02-05 10:40:00,157.05,157.27,157.05,157.22,8924.0,142.7685,142.9685,142.7685,142.923,8924.0
2019-02-05 10:45:00,157.23,157.33,157.16,157.19,8967.0,142.9321,143.023,142.8685,142.8957,8967.0
2019-02-05 10:50:00,157.23,157.24,157.13,157.23,11052.0,142.9321,142.9412,142.8412,142.9321,11052.0
2019-02-05 10:55:00,157.24,157.27,157.16,157.2,8363.0,142.9412,142.9685,142.8685,142.9048,8363.0
2019-02-05 11:00:00,157.22,157.37,157.19,157.33,6099.0,142.923,143.0594,142.8957,143.023,6099.0
2019-02-05 11:05:00,157.34,157.38,157.21,157.21,11969.0,143.0321,143.0685,142.9139,142.9139,11969.0
2019-02-05 11:10:00,157.2,157.23,157.15,157.17,7102.0,142.9048,142.9321,142.8594,142.8776,7102.0
2019-02-05 11:15:00,157.18,157.18,157.07,157.11,5500.0,142.8867,142.8867,142.7867,142.823,5500.0
2019-02-05 11:20:00,157.1,157.12,157.01,157.1,13166.0,142.8139,142.8321,142.7321,142.8139,13166.0
2019-02-05 11:25:00,157.08,157.1,156.98,157.1,16437.0,142.7957,142.8139,142.7048,142.8139,16437.0
2019-02-05 11:30:00,157.1,157.13,157.03,157.13,13644.0,142.8139,142.8412,142.7503,142.8412,13644.0
2019-02-05 11:35:00,157.12,157.26,157.12,157.26,13815.0,142.8321,142.9594,142.8321,142.9594,13815.0
2019-02-05 11:40:00,157.27,157.34,157.24,157.28,17463.0,142.9685,143.0321,142.9412,142.9776,17463.0
2019-02-05 11:45:00,157.27,157.27,157.04,157.11,11777.0,142.9685,142.9685,142.7594,142.823,11777.0
2019-02-05 11:50:00,157.1,157.12,157.0,157.08,8053.0,142.8139,142.8321,142.723,142.7957,8053.0
2019-02-05 11:55:00,157.1,157.24,157.1,157.19,12235.0,142.8139,142.9412,142.8139,142.8957,12235.0
2019-02-05 12:00:00,157.19,157.24,157.1,157.2,7640.0,142.8957,142.9412,142.8139,142.9048,7640.0
2019-02-05 12:05:00,157.2,157.26,157.15,157.23,12362.0,142.9048,142.9594,142.8594,142.9321,12362.0
2019-02-05 12:10:00,157.2,157.36,157.14,157.33,16834.0,142.9048,143.0503,142.8503,143.023,16834.0
2019-02-05 12:15:00,157.34,157.39,157.15,157.16,16055.0,143.0321,143.0776,142.8594,142.8685,16055.0
2019-02-05 12:20:00,157.17,157.17,157.06,157.13,12315.0,142.8776,142.8776,142.7776,142.8412,12315.0
2019-02-05 12:25:00,157.14,157.16,157.12,157.12,4108.0,142.8503,142.8685,142.8321,142.8321,4108.0
2019-02-05 12:30:00,157.12,157.16,157.03,157.06,7217.0,142.8321,142.8685,142.7503,142.7776,7217.0
2019-02-05 12:35:00,157.07,157.11,157.06,157.09,7293.0,142.7867,142.823,142.7776,142.8048,7293.0
2019-02-05 12:40:00,157.09,157.17,157.04,157.1,7440.0,142.8048,142.8776,142.7594,142.8139,7440.0
2019-02-05 12:45:00,157.11,157.24,157.1,157.15,16404.0,142.823,142.9412,142.8139,142.8594,16404.0
2019-02-05 12:50:00,157.16,157.19,156.94,156.98,9718.0,142.8685,142.8957,142.6685,142.7048,9718.0
2019-02-05 12:55:00,156.97,157.03,156.83,156.88,6431.0,142.6957,142.7503,142.5685,142.6139,6431.0
2019-02-05 13:00:00,156.92,157.02,156.92,156.99,5353.0,142.6503,142.7412,142.6503,142.7139,5353.0
2019-02-05 13:05:00,156.99,157.0,156.78,156.78,7633.0,142.7139,142.723,142.523,142.523,7633.0
2019-02-05 13:10:00,156.79,156.96,156.79,156.88,6965.0,142.5321,142.6867,142.5321,142.6139,6965.0
2019-02-05 13:15:00,156.85,156.92,156.84,156.92,6042.0,142.5867,142.6503,142.5776,142.6503,6042.0
2019-02-05 13:20:00,156.93,156.99,156.93,156.95,7061.0,142.6594,142.7139,142.6594,142.6776,7061.0
2019-02-05 13:25:00,156.96,157.15,156.92,157.15,27889.0,142.6867,142.8594,142.6503,142.8594,27889.0
2019-02-05 13:30:00,157.15,157.16,156.98,157.01,9053.0,142.8594,142.8685,142.7048,142.7321,9053.0
2019-02-05 13:35:00,157.03,157.09,156.97,157.09,16139.0,142.7503,142.8048,142.6957,142.8048,16139.0
2019-02-05 13:40:00,157.09,157.1,156.96,157.0,9402.0,142.8048,142.8139,142.6867,142.723,9402.0
2019-02-05 13:45:00,156.99,157.06,156.99,157.02,5812.0,142.7139,142.7776,142.7139,142.7412,5812.0
2019-02-05 13:50:00,157.03,157.06,156.97,157.03,14357.0,142.7503,142.7776,142.6957,142.7503,14357.0
2019-02-05 13:55:00,157.05,157.12,157.03,157.12,6908.0,142.7685,142.8321,142.7503,142.8321,6908.0
2019-02-05 14:00:00,157.12,157.3,157.1,157.27,7913.0,142.8321,142.9957,142.8139,142.9685,7913.0
2019-02-05 14:05:00,157.29,157.39,157.29,157.34,14567.0,142.9866,143.0776,142.9866,143.0321,14567.0
2019-02-05 14:10:00,157.34,157.37,157.28,157.37,6545.0,143.0321,143.0594,142.9776,143.0594,6545.0
2019-02-05 14:15:00,157.37,157.4,157.32,157.38,11604.0,143.0594,143.0866,143.0139,143.0685,11604.0
2019-02-05 14:20:00,157.37,157.37,157.26,157.27,4728.0,143.0594,143.0594,142.9594,142.9685,4728.0
2019-02-05 14:25:00,157.28,157.3,157.14,157.17,5237.0,142.9776,142.9957,142.8503,142.8776,5237.0
2019-02-05 14:30:00,157.15,157.21,157.1,157.1,3638.0,142.8594,142.9139,142.8139,142.8139,3638.0
2019-02-05 14:35:00,157.09,157.13,157.07,157.12,7200.0,142.8048,142.8412,142.7867,142.8321,7200.0
2019-02-05 14:40:00,157.12,157.21,157.04,157.17,15894.0,142.8321,142.9139,142.7594,142.8776,15894.0
2019-02-05 14:45:00,157.16,157.2,157.12,157.2,6372.0,142.8685,142.9048,142.8321,142.9048,6372.0
2019-02-05 14:50:00,157.22,157.23,157.11,157.13,9362.0,142.923,142.9321,142.823,142.8412,9362.0
2019-02-05 14:55:00,157.13,157.16,157.09,157.09,6233.0,142.8412,142.8685,142.8048,142.8048,6233.0
2019-02-05 15:00:00,157.09,157.12,157.06,157.06,7202.0,142.8048,142.8321,142.7776,142.7776,7202.0
2019-02-05 15:05:00,157.07,157.12,157.0,157.12,8580.0,142.7867,142.8321,142.723,142.8321,8580.0
2019-02-05 15:10:00,157.11,157.11,157.02,157.05,14626.0,142.823,142.823,142.7412,142.7685,14626.0
2019-02-05 15:15:00,157.03,157.15,157.01,157.13,10039.0,142.7503,142.8594,142.7321,142.8412,10039.0
2019-02-05 15:20:00,157.11,157.18,157.11,157.14,7927.0,142.823,142.8867,142.823,142.8503,7927.0
2019-02-05 15:25:00,157.13,157.24,157.13,157.23,20676.0,142.8412,142.9412,142.8412,142.9321,20676.0
2019-02-05 15:30:00,157.23,157.33,157.21,157.27,24343.0,142.9321,143.023,142.9139,142.9685,24343.0
2019-02-05 15:35:00,157.28,157.31,157.23,157.31,35383.0,142.9776,143.0048,142.9321,143.0048,35383.0
2019-02-05 15:40:00,157.31,157.4,157.26,157.28,34809.0,143.0048,143.0866,142.9594,142.9776,34809.0
2019-02-05 15:45:00,157.28,157.29,157.15,157.16,34788.0,142.9776,142.9866,142.8594,142.8685,34788.0
2019-02-05 15:50:00,157.14,157.38,157.13,157.33,59826.0,142.8503,143.0685,142.8412,143.023,59826.0
2019-02-05 15:55:00,157.35,157.41,157.24,157.35,113361.0,143.0412,143.0957,142.9412,143.0412,113361.0
2019-02-06 09:30:00,157.15,157.7,157.0,157.59,41885.0,142.8594,143.3594,142.723,143.2594,41885.0
2019-02-06 09:35:00,157.54,157.59,157.21,157.27,15104.0,143.2139,143.2594,142.9139,142.9685,15104.0
2019-02-06 09:40:00,157.31,157.65,157.3,157.55,14190.0,143.0048,143.3139,142.9957,143.223,14190.0
2019-02-06 09:45:00,157.54,157.65,157.44,157.63,9753.0,143.2139,143.3139,143.123,143.2957,9753.0
2019-02-06 09:50:00,157.69,157.86,157.64,157.84,12950.0,143.3503,143.5048,143.3048,143.4866,12950.0
2019-02-06 09:55:00,157.81,157.86,157.61,157.62,9893.0,143.4594,143.5048,143.2775,143.2866,9893.0
2019-02-06 10:00:00,157.58,157.58,157.36,157.54,24020.0,143.2503,143.2503,143.0503,143.2139,24020.0
2019-02-06 10:05:00,157.55,157.73,157.47,157.67,31306.0,143.223,143.3866,143.1503,143.3321,31306.0
2019-02-06 10:10:00,157.68,157.69,157.12,157.15,12904.0,143.3412,143.3503,142.8321,142.8594,12904.0
2019-02-06 10:15:00,157.2,157.47,157.19,157.42,7275.0,142.9048,143.1503,142.8957,143.1048,7275.0
2019-02-06 10:20:00,157.41,157.41,157.17,157.27,10301.0,143.0957,143.0957,142.8776,142.9685,10301.0
2019-02-06 10:25:00,157.29,157.42,157.29,157.38,7501.0,142.9866,143.1048,142.9866,143.0685,7501.0
2019-02-06 10:30:00,157.37,157.74,157.37,157.72,11086.0,143.0594,143.3957,143.0594,143.3775,11086.0
2019-02-06 10:35:00,157.75,157.82,157.71,157.72,9550.0,143.4048,143.4685,143.3685,143.3775,9550.0
2019-02-06 10:40:00,157.69,157.81,157.69,157.78,5913.0,143.3503,143.4594,143.3503,143.4321,5913.0
2019-02-06 10:45:00,157.79,157.83,157.72,157.81,6424.0,143.4412,143.4775,143.3775,143.4594,6424.0
2019-02-06 10:50:00,157.82,157.93,157.82,157.89,9156.0,143.4685,143.5685,143.4685,143.5321,9156.0
2019-02-06 10:55:00,157.91,158.03,157.9,157.96,22039.0,143.5503,143.6594,143.5412,143.5957,22039.0
2019-02-06 11:00:00,157.97,157.97,157.86,157.88,10155.0,143.6048,143.6048,143.5048,143.523,10155.0
2019-02-06 11:05:00,157.89,157.92,157.83,157.86,6047.0,143.5321,143.5594,143.4775,143.5048,6047.0
2019-02-06 11:10:00,157.86,157.93,157.76,157.8,10038.0,143.5048,143.5685,143.4139,143.4503,10038.0
2019-02-06 11:15:00,157.81,157.83,157.7,157.79,6474.0,143.4594,143.4775,143.3594,143.4412,6474.0
2019-02-06 11:20:00,157.84,157.98,157.69,157.69,12643.0,143.4866,143.6139,143.3503,143.3503,12643.0
2019-02-06 11:25:00,157.68,157.68,157.36,157.46,12100.0,143.3412,143.3412,143.0503,143.1412,12100.0
2019-02-06 11:30:00,157.48,157.64,157.47,157.51,9693.0,143.1594,143.3048,143.1503,143.1866,9693.0
2019-02-06 11:35:00,157.47,157.62,157.4,157.62,6842.0,143.1503,143.2866,143.0866,143.2866,6842.0
2019-02-06 11:40:00,157.63,157.67,157.5,157.5,5632.0,143.2957,143.3321,143.1776,143.1776,5632.0
2019-02-06 11:45:00,157.51,157.55,157.35,157.4,7121.0,143.1866,143.223,143.0412,143.0866,7121.0
2019-02-06 11:50:00,157.41,157.45,157.33,157.38,4035.0,143.0957,143.1321,143.023,143.0685,4035.0
2019-02-06 11:55:00,157.36,157.38,157.08,157.08,22072.0,143.0503,143.0685,142.7957,142.7957,22072.0
2019-02-06 12:00:00,157.07,157.11,156.98,157.09,7261.0,142.7867,142.823,142.7048,142.8048,7261.0
2019-02-06 12:05:00,157.1,157.1,156.89,156.95,8832.0,142.8139,142.8139,142.623,142.6776,8832.0
2019-02-06 12:10:00,156.94,157.09,156.94,157.06,5542.0,142.6685,142.8048,142.6685,142.7776,5542.0
2019-02-06 12:15:00,157.08,157.17,157.04,157.15,8045.0,142.7957,142.8776,142.7594,142.8594,8045.0
2019-02-06 12:20:00,157.13,157.25,157.13,157.2,5127.0,142.8412,142.9503,142.8412,142.9048,5127.0
2019-02-06 12:25:00,157.3,157.37,157.29,157.29,4025.0,142.9957,143.0594,142.9866,142.9866,4025.0
2019-02-06 12:30:00,157.28,157.28,157.19,157.26,5007.0,142.9776,142.9776,142.8957,142.9594,5007.0
2019-02-06 12:35:00,157.26,157.28,157.15,157.25,4239.0,142.9594,142.9776,142.8594,142.9503,4239.0
2019-02-06 12:40:00,157.26,157.26,157.2,157.24,2995.0,142.9594,142.9594,142.9048,142.9412,2995.0
2019-02-06 12:45:00,157.22,157.25,157.13,157.17,4121.0,142.923,142.9503,142.8412,142.8776,4121.0
2019-02-06 12:50:00,157.22,157.24,157.18,157.21,2603.0,142.923,142.9412,142.8867,142.9139,2603.0
2019-02-06 12:55:00,157.15,157.23,157.14,157.2,4780.0,142.8594,142.9321,142.8503,142.9048,4780.0
2019-02-06 13:00:00,157.24,157.41,157.23,157.41,5899.0,142.9412,143.0957,142.9321,143.0957,5899.0
2019-02-06 13:05:00,157.44,157.46,157.37,157.37,3275.0,143.123,143.1412,143.0594,143.0594,3275.0
2019-02-06 13:10:00,157.39,157.46,157.37,157.43,4887.0,143.0776,143.1412,143.0594,143.1139,4887.0
2019-02-06 13:15:00,157.44,157.5,157.4,157.42,6878.0,143.123,143.1776,143.0866,143.1048,6878.0
2019-02-06 13:20:00,157.43,157.46,157.39,157.41,4252.0,143.1139,143.1412,143.0776,143.0957,4252.0
2019-02-06 13:25:00,157.41,157.41,157.28,157.34,5895.0,143.0957,143.0957,142.9776,143.0321,5895.0
2019-02-06 13:30:00,157.32,157.32,157.28,157.32,6674.0,143.0139,143.0139,142.9776,143.0139,6674.0
2019-02-06 13:35:00,157.34,157.45,157.34,157.45,2755.0,143.0321,143.1321,143.0321,143.1321,2755.0
2019-02-06 13:40:00,157.43,157.45,157.39,157.42,3876.0,143.1139,143.1321,143.0776,143.1048,3876.0
2019-02-06 13:45:00,157.46,157.46,157.33,157.33,5204.0,143.1412,143.1412,143.023,143.023,5204.0
2019-02-06 13:50:00,157.34,157.35,157.28,157.35,9747.0,143.0321,143.0412,142.9776,143.0412,9747.0
2019-02-06 13:55:00,157.34,157.34,157.23,157.26,8472.0,143.0321,143.0321,142.9321,142.9594,8472.0
2019-02-06 14:00:00,157.26,157.26,157.08,157.13,9114.0,142.9594,142.9594,142.7957,142.8412,9114.0
2019-02-06 14:05:00,157.17,157.19,157.07,157.08,7931.0,142.8776,142.8957,142.7867,142.7957,7931.0
2019-02-06 14:10:00,157.08,157.12,157.04,157.09,4680.0,142.7957,142.8321,142.7594,142.8048,4680.0
2019-02-06 14:15:00,157.09,157.11,156.97,156.99,3138.0,142.8048,142.823,142.6957,142.7139,3138.0
2019-02-06 14:20:00,157.02,157.17,157.01,157.13,3191.0,142.7412,142.8776,142.7321,142.8412,3191.0
2019-02-06 14:25:00,157.12,157.15,157.06,157.14,4852.0,142.8321,142.8594,142.7776,142.8503,4852.0
2019-02-06 14:30:00,157.12,157.13,156.96,156.99,11465.0,142.8321,142.8412,142.6867,142.7139,11465.0
2019-02-06 14:35:00,156.99,157.09,156.93,156.93,5997.0,142.7139,142.8048,142.6594,142.6594,5997.0
2019-02-06 14:40:00,156.93,157.08,156.93,157.05,5947.0,142.6594,142.7957,142.6594,142.7685,5947.0
2019-02-06 14:45:00,157.06,157.15,157.02,157.03,6926.0,142.7776,142.8594,142.7412,142.7503,6926.0
2019-02-06 14:50:00,157.03,157.06,156.95,156.99,10774.0,142.7503,142.7776,142.6776,142.7139,10774.0
2019-02-06 14:55:00,157.0,157.14,156.95,157.11,6918.0,142.723,142.8503,142.6776,142.823,6918.0
2019-02-06 15:00:00,157.12,157.18,157.08,157.08,6129.0,142.8321,142.8867,142.7957,142.7957,6129.0
2019-02-06 15:05:00,157.07,157.19,157.07,157.19,6064.0,142.7867,142.8957,142.7867,142.8957,6064.0
2019-02-06 15:10:00,157.2,157.21,157.1,157.21,10775.0,142.9048,142.9139,142.8139,142.9139,10775.0
2019-02-06 15:15:00,157.22,157.22,157.12,157.19,9252.0,142.923,142.923,142.8321,142.8957,9252.0
2019-02-06 15:20:00,157.19,157.21,157.15,157.19,10080.0,142.8957,142.9139,142.8594,142.8957,10080.0
2019-02-06 15:25:00,157.17,157.23,157.15,157.16,8039.0,142.8776,142.9321,142.8594,142.8685,8039.0
2019-02-06 15:30:00,157.17,157.17,157.05,157.06,13497.0,142.8776,142.8776,142.7685,142.7776,13497.0
2019-02-06 15:35:00,157.05,157.24,157.01,157.24,10664.0,142.7685,142.9412,142.7321,142.9412,10664.0
2019-02-06 15:40:00,157.25,157.29,157.19,157.23,60069.0,142.9503,142.9866,142.8957,142.9321,60069.0
2019-02-06 15:45:00,157.17,157.27,157.13,157.23,43522.0,142.8776,142.9685,142.8412,142.9321,43522.0
2019-02-06 15:50:00,157.23,157.25,157.17,157.2,23731.0,142.9321,142.9503,142.8776,142.9048,23731.0
2019-02-06 15:55:00,157.19,157.22,157.07,157.18,78350.0,142.8957,142.923,142.7867,142.8867,78350.0
2019-02-07 09:30:00,155.85,156.0,155.45,155.54,35051.0,141.6776,141.814,141.314,141.3958,35051.0
2019-02-07 09:35:00,155.37,155.54,155.16,155.41,10194.0,141.2412,141.3958,141.0503,141.2776,10194.0
2019-02-07 09:40:00,155.31,155.53,155.27,155.41,13722.0,141.1867,141.3867,141.1503,141.2776,13722.0
2019-02-07 09:45:00,155.35,155.51,155.18,155.19,12139.0,141.2231,141.3685,141.0685,141.0776,12139.0
2019-02-07 09:50:00,155.13,155.38,155.13,155.25,6156.0,141.0231,141.2503,141.0231,141.1322,6156.0
2019-02-07 09:55:00,155.3,155.55,155.28,155.53,13871.0,141.1776,141.4049,141.1594,141.3867,13871.0
2019-02-07 10:00:00,155.53,155.55,155.07,155.14,17559.0,141.3867,141.4049,140.9685,141.0322,17559.0
2019-02-07 10:05:00,155.14,155.32,155.11,155.25,8961.0,141.0322,141.1958,141.0049,141.1322,8961.0
2019-02-07 10:10:00,155.26,155.43,155.26,155.37,13070.0,141.1412,141.2958,141.1412,141.2412,13070.0
2019-02-07 10:15:00,155.37,155.46,155.28,155.44,108853.0,141.2412,141.3231,141.1594,141.3049,108853.0
2019-02-07 10:20:00,155.41,155.65,155.33,155.61,40417.0,141.2776,141.4958,141.2049,141.4594,40417.0
2019-02-07 10:25:00,155.62,155.93,155.61,155.84,13253.0,141.4685,141.7503,141.4594,141.6685,13253.0
2019-02-07 10:30:00,155.84,155.99,155.84,155.87,8900.0,141.6685,141.8049,141.6685,141.6958,8900.0
2019-02-07 10:35:00,155.88,155.88,155.63,155.73,14588.0,141.7049,141.7049,141.4776,141.5685,14588.0
2019-02-07 10:40:00,155.75,155.8,155.46,155.48,22720.0,141.5867,141.6321,141.3231,141.3412,22720.0
2019-02-07 10:45:00,155.46,155.49,155.13,155.2,118258.0,141.3231,141.3503,141.0231,141.0867,118258.0
2019-02-07 10:50:00,155.23,155.23,154.91,155.19,27875.0,141.114,141.114,140.8231,141.0776,27875.0
2019-02-07 10:55:00,155.19,155.29,155.11,155.13,16440.0,141.0776,141.1685,141.0049,141.0231,16440.0
2019-02-07 11:00:00,155.11,155.29,155.04,155.24,10008.0,141.0049,141.1685,140.9413,141.1231,10008.0
2019-02-07 11:05:00,155.21,155.25,155.11,155.22,10200.0,141.0958,141.1322,141.0049,141.1049,10200.0
2019-02-07 11:10:00,155.14,155.21,155.07,155.07,9987.0,141.0322,141.0958,140.9685,140.9685,9987.0
2019-02-07 11:15:00,155.12,155.12,154.91,154.98,17744.0,141.014,141.014,140.8231,140.8867,17744.0
2019-02-07 11:20:00,154.94,155.03,154.82,154.82,10574.0,140.8503,140.9322,140.7413,140.7413,10574.0
2019-02-07 11:25:00,154.83,154.92,154.74,154.8,8982.0,140.7504,140.8322,140.6685,140.7231,8982.0
2019-02-07 11:30:00,154.81,154.81,154.34,154.47,22848.0,140.7322,140.7322,140.3049,140.4231,22848.0
2019-02-07 11:35:00,154.49,154.68,154.33,154.65,14529.0,140.4413,140.614,140.2958,140.5867,14529.0
2019-02-07 11:40:00,154.67,154.77,154.63,154.64,10077.0,140.6049,140.6958,140.5685,140.5776,10077.0
2019-02-07 11:45:00,154.63,154.66,154.34,154.36,8854.0,140.5685,140.5958,140.3049,140.3231,8854.0
2019-02-07 11:50:00,154.37,154.66,154.3,154.43,18367.0,140.3322,140.5958,140.2685,140.3867,18367.0
2019-02-07 11:55:00,154.43,154.52,154.31,154.31,9001.0,140.3867,140.4685,140.2776,140.2776,9001.0
2019-02-07 12:00:00,154.3,154.43,154.19,154.39,9299.0,140.2685,140.3867,140.1686,140.3504,9299.0
2019-02-07 12:05:00,154.36,154.5,154.35,154.5,14656.0,140.3231,140.4504,140.314,140.4504,14656.0
2019-02-07 12:10:00,154.5,154.5,154.34,154.37,16135.0,140.4504,140.4504,140.3049,140.3322,16135.0
2019-02-07 12:15:00,154.37,154.51,154.29,154.51,14378.0,140.3322,140.4595,140.2595,140.4595,14378.0
2019-02-07 12:20:00,154.54,154.79,154.54,154.74,11526.0,140.4867,140.714,140.4867,140.6685,11526.0
2019-02-07 12:25:00,154.74,154.74,154.58,154.6,9015.0,140.6685,140.6685,140.5231,140.5413,9015.0
2019-02-07 12:30:00,154.65,154.77,154.56,154.77,9373.0,140.5867,140.6958,140.5049,140.6958,9373.0
2019-02-07 12:35:00,154.85,154.87,154.73,154.83,6434.0,140.7685,140.7867,140.6594,140.7504,6434.0
2019-02-07 12:40:00,154.86,154.89,154.59,154.59,9671.0,140.7776,140.8049,140.5322,140.5322,9671.0
2019-02-07 12:45:00,154.56,154.66,154.49,154.61,5994.0,140.5049,140.5958,140.4413,140.5504,5994.0
2019-02-07 12:50:00,154.6,154.6,154.4,154.4,4221.0,140.5413,140.5413,140.3595,140.3595,4221.0
2019-02-07 12:55:00,154.42,154.6,154.36,154.57,7594.0,140.3776,140.5413,140.3231,140.514,7594.0
2019-02-07 13:00:00,154.55,154.76,154.55,154.76,14746.0,140.4958,140.6867,140.4958,140.6867,14746.0
2019-02-07 13:05:00,154.78,154.96,154.73,154.73,20371.0,140.7049,140.8685,140.6594,140.6594,20371.0
2019-02-07 13:10:00,154.72,154.74,154.56,154.6,12844.0,140.6504,140.6685,140.5049,140.5413,12844.0
2019-02-07 13:15:00,154.6,154.67,154.5,154.55,7873.0,140.5413,140.6049,140.4504,140.4958,7873.0
2019-02-07 13:20:00,154.58,154.71,154.53,154.67,7097.0,140.5231,140.6413,140.4776,140.6049,7097.0
2019-02-07 13:25:00,154.69,154.82,154.67,154.77,6950.0,140.6231,140.7413,140.6049,140.6958,6950.0
2019-02-07 13:30:00,154.79,154.93,154.73,154.89,12768.0,140.714,140.8413,140.6594,140.8049,12768.0
2019-02-07 13:35:00,154.89,154.97,154.87,154.92,6375.0,140.8049,140.8776,140.7867,140.8322,6375.0
2019-02-07 13:40:00,154.9,154.9,154.81,154.84,6004.0,140.814,140.814,140.7322,140.7594,6004.0
2019-02-07 13:45:00,154.79,154.86,154.61,154.65,11960.0,140.714,140.7776,140.5504,140.5867,11960.0
2019-02-07 13:50:00,154.67,154.87,154.59,154.84,12928.0,140.6049,140.7867,140.5322,140.7594,12928.0
2019-02-07 13:55:00,154.89,155.01,154.81,154.89,15646.0,140.8049,140.914,140.7322,140.8049,15646.0
2019-02-07 14:00:00,154.86,154.93,154.74,154.87,15876.0,140.7776,140.8413,140.6685,140.7867,15876.0
2019-02-07 14:05:00,154.84,154.9,154.78,154.8,8381.0,140.7594,140.814,140.7049,140.7231,8381.0
2019-02-07 14:10:00,154.84,154.84,154.61,154.68,11079.0,140.7594,140.7594,140.5504,140.614,11079.0
2019-02-07 14:15:00,154.69,154.72,154.54,154.63,40124.0,140.6231,140.6504,140.4867,140.5685,40124.0
2019-02-07 14:20:00,154.63,154.76,154.62,154.75,6415.0,140.5685,140.6867,140.5594,140.6776,6415.0
2019-02-07 14:25:00,154.75,154.97,154.71,154.93,13491.0,140.6776,140.8776,140.6413,140.8413,13491.0
2019-02-07 14:30:00,154.92,154.95,154.83,154.9,36521.0,140.8322,140.8594,140.7504,140.814,36521.0
2019-02-07 14:35:00,154.91,154.99,154.86,154.92,8937.0,140.8231,140.8958,140.7776,140.8322,8937.0
2019-02-07 14:40:00,154.91,154.91,154.8,154.81,13113.0,140.8231,140.8231,140.7231,140.7322,13113.0
2019-02-07 14:45:00,154.83,154.94,154.76,154.83,11342.0,140.7504,140.8503,140.6867,140.7504,11342.0
2019-02-07 14:50:00,154.79,154.9,154.7,154.85,9480.0,140.714,140.814,140.6322,140.7685,9480.0
2019-02-07 14:55:00,154.87,154.9,154.77,154.8,8137.0,140.7867,140.814,140.6958,140.7231,8137.0
2019-02-07 15:00:00,154.82,154.95,154.7,154.7,12714.0,140.7413,140.8594,140.6322,140.6322,12714.0
2019-02-07 15:05:00,154.71,154.78,154.63,154.7,12343.0,140.6413,140.7049,140.5685,140.6322,12343.0
2019-02-07 15:10:00,154.68,154.69,154.58,154.62,12887.0,140.614,140.6231,140.5231,140.5594,12887.0
2019-02-07 15:15:00,154.64,154.67,154.51,154.61,15335.0,140.5776,140.6049,140.4595,140.5504,15335.0
2019-02-07 15:20:00,154.64,154.66,154.51,154.6,14620.0,140.5776,140.5958,140.4595,140.5413,14620.0
2019-02-07 15:25:00,154.61,154.68,154.52,154.68,13257.0,140.5504,140.614,140.4685,140.614,13257.0
2019-02-07 15:30:00,154.68,154.76,154.47,154.51,18179.0,140.614,140.6867,140.4231,140.4595,18179.0
2019-02-07 15:35:00,154.52,154.63,154.44,154.61,22401.0,140.4685,140.5685,140.3958,140.5504,22401.0
2019-02-07 15:40:00,154.63,155.07,154.6,154.88,31392.0,140.5685,140.9685,140.5413,140.7958,31392.0
2019-02-07 15:45:00,154.88,155.02,154.88,154.96,32992.0,140.7958,140.9231,140.7958,140.8685,32992.0
2019-02-07 15:50:00,154.95,155.07,154.94,155.02,56553.0,140.8594,140.9685,140.8503,140.9231,56553.0
2019-02-07 15:55:00,155.02,155.22,154.85,155.17,131337.0,140.9231,141.1049,140.7685,141.0594,131337.0
2019-02-08 09:30:00,154.15,154.88,154.02,154.75,61095.0,140.1322,140.7958,140.014,140.6776,61095.0
2019-02-08 09:35:00,154.76,154.89,154.56,154.78,19058.0,140.6867,140.8049,140.5049,140.7049,19058.0
2019-02-08 09:40:00,154.76,155.16,154.76,155.08,28039.0,140.6867,141.0503,140.6867,140.9776,28039.0
2019-02-08 09:45:00,155.08,155.13,154.75,155.01,19968.0,140.9776,141.0231,140.6776,140.914,19968.0
2019-02-08 09:50:00,154.96,155.16,154.92,154.99,12627.0,140.8685,141.0503,140.8322,140.8958,12627.0
2019-02-08 09:55:00,154.99,155.1,154.79,154.79,12034.0,140.8958,140.9958,140.714,140.714,12034.0
2019-02-08 10:00:00,154.77,154.88,154.57,154.57,14287.0,140.6958,140.7958,140.514,140.514,14287.0
2019-02-08 10:05:00,154.57,154.98,154.57,154.85,25345.0,140.514,140.8867,140.514,140.7685,25345.0
2019-02-08 10:10:00,154.82,154.86,154.36,154.42,15540.0,140.7413,140.7776,140.3231,140.3776,15540.0
2019-02-08 10:15:00,154.39,154.49,154.27,154.27,13499.0,140.3504,140.4413,140.2413,140.2413,13499.0
2019-02-08 10:20:00,154.28,154.31,154.17,154.28,17117.0,140.2504,140.2776,140.1504,140.2504,17117.0
2019-02-08 10:25:00,154.24,154.37,154.24,154.29,29446.0,140.214,140.3322,140.214,140.2595,29446.0
2019-02-08 10:30:00,154.28,154.36,154.19,154.27,24130.0,140.2504,140.3231,140.1686,140.2413,24130.0
2019-02-08 10:35:00,154.3,154.35,154.24,154.28,67736.0,140.2685,140.314,140.214,140.2504,67736.0
2019-02-08 10:40:00,154.29,154.4,154.23,154.23,41690.0,140.2595,140.3595,140.2049,140.2049,41690.0
2019-02-08 10:45:00,154.26,154.61,154.09,154.61,20719.0,140.2322,140.5504,140.0776,140.5504,20719.0
2019-02-08 10:50:00,154.66,154.71,154.39,154.52,22128.0,140.5958,140.6413,140.3504,140.4685,22128.0
2019-02-08 10:55:00,154.5,154.63,154.39,154.5,12975.0,140.4504,140.5685,140.3504,140.4504,12975.0
2019-02-08 11:00:00,154.48,154.52,154.29,154.35,17981.0,140.4322,140.4685,140.2595,140.314,17981.0
2019-02-08 11:05:00,154.33,154.62,154.3,154.59,10846.0,140.2958,140.5594,140.2685,140.5322,10846.0
2019-02-08 11:10:00,154.6,154.76,154.44,154.76,40619.0,140.5413,140.6867,140.3958,140.6867,40619.0
2019-02-08 11:15:00,154.78,154.83,154.67,154.73,32027.0,140.7049,140.7504,140.6049,140.6594,32027.0
2019-02-08 11:20:00,154.72,154.97,154.69,154.97,21301.0,140.6504,140.8776,140.6231,140.8776,21301.0
2019-02-08 11:25:00,154.94,154.97,154.85,154.89,15699.0,140.8503,140.8776,140.7685,140.8049,15699.0
2019-02-08 11:30:00,154.89,154.96,154.78,154.81,16760.0,140.8049,140.8685,140.7049,140.7322,16760.0
2019-02-08 11:35:00,154.81,154.91,154.79,154.86,12232.0,140.7322,140.8231,140.714,140.7776,12232.0
2019-02-08 11:40:00,154.85,155.14,154.85,155.07,16840.0,140.7685,141.0322,140.7685,140.9685,16840.0
2019-02-08 11:45:00,155.11,155.16,154.92,155.15,21817.0,141.0049,141.0503,140.8322,141.0413,21817.0
2019-02-08 11:50:00,155.15,155.47,155.14,155.47,26560.0,141.0413,141.3322,141.0322,141.3322,26560.0
2019-02-08 11:55:00,155.47,155.71,155.4,155.68,13286.0,141.3322,141.5503,141.2685,141.5231,13286.0
2019-02-08 12:00:00,155.66,155.79,155.57,155.57,10920.0,141.5049,141.6231,141.4231,141.4231,10920.0
2019-02-08 12:05:00,155.57,155.65,155.54,155.55,10323.0,141.4231,141.4958,141.3958,141.4049,10323.0
2019-02-08 12:10:00,155.54,155.54,155.37,155.41,7882.0,141.3958,141.3958,141.2412,141.2776,7882.0
2019-02-08 12:15:00,155.41,155.62,155.4,155.58,13076.0,141.2776,141.4685,141.2685,141.4322,13076.0
2019-02-08 12:20:00,155.62,155.62,155.46,155.53,11292.0,141.4685,141.4685,141.3231,141.3867,11292.0
2019-02-08 12:25:00,155.53,155.64,155.53,155.62,8450.0,141.3867,141.4867,141.3867,141.4685,8450.0
2019-02-08 12:30:00,155.62,155.75,155.62,155.71,7713.0,141.4685,141.5867,141.4685,141.5503,7713.0
2019-02-08 12:35:00,155.7,155.89,155.69,155.86,13597.0,141.5412,141.714,141.5321,141.6867,13597.0
2019-02-08 12:40:00,155.87,155.95,155.85,155.85,10639.0,141.6958,141.7685,141.6776,141.6776,10639.0
2019-02-08 12:45:00,155.89,155.92,155.84,155.86,11506.0,141.714,141.7412,141.6685,141.6867,11506.0
2019-02-08 12:50:00,155.85,155.91,155.83,155.84,10860.0,141.6776,141.7321,141.6594,141.6685,10860.0
2019-02-08 12:55:00,155.82,155.87,155.73,155.73,9258.0,141.6503,141.6958,141.5685,141.5685,9258.0
2019-02-08 13:00:00,155.81,155.86,155.68,155.75,6066.0,141.6412,141.6867,141.5231,141.5867,6066.0
2019-02-08 13:05:00,155.74,155.78,155.66,155.74,6893.0,141.5776,141.614,141.5049,141.5776,6893.0
2019-02-08 13:10:00,155.74,155.78,155.68,155.71,13936.0,141.5776,141.614,141.5231,141.5503,13936.0
2019-02-08 13:15:00,155.72,155.72,155.56,155.62,9782.0,141.5594,141.5594,141.414,141.4685,9782.0
2019-02-08 13:20:00,155.62,155.66,155.51,155.51,8841.0,141.4685,141.5049,141.3685,141.3685,8841.0
2019-02-08 13:25:00,155.51,155.54,155.44,155.46,9712.0,141.3685,141.3958,141.3049,141.3231,9712.0
2019-02-08 13:30:00,155.46,155.5,155.38,155.43,9737.0,141.3231,141.3594,141.2503,141.2958,9737.0
2019-02-08 13:35:00,155.44,155.47,155.25,155.26,7207.0,141.3049,141.3322,141.1322,141.1412,7207.0
2019-02-08 13:40:00,155.27,155.27,155.14,155.17,12384.0,141.1503,141.1503,141.0322,141.0594,12384.0
2019-02-08 13:45:00,155.17,155.21,155.1,155.21,8382.0,141.0594,141.0958,140.9958,141.0958,8382.0
2019-02-08 13:50:00,155.22,155.28,155.21,155.27,6974.0,141.1049,141.1594,141.0958,141.1503,6974.0
2019-02-08 13:55:00,155.26,155.31,155.24,155.25,15894.0,141.1412,141.1867,141.1231,141.1322,15894.0
2019-02-08 14:00:00,155.26,155.29,155.16,155.18,13674.0,141.1412,141.1685,141.0503,141.0685,13674.0
2019-02-08 14:05:00,155.18,155.29,155.14,155.27,26754.0,141.0685,141.1685,141.0322,141.1503,26754.0
2019-02-08 14:10:00,155.28,155.35,155.27,155.33,12211.0,141.1594,141.2231,141.1503,141.2049,12211.0
2019-02-08 14:15:00,155.34,155.34,155.28,155.31,12337.0,141.214,141.214,141.1594,141.1867,12337.0
2019-02-08 14:20:00,155.32,155.33,155.29,155.32,26265.0,141.1958,141.2049,141.1685,141.1958,26265.0
2019-02-08 14:25:00,155.32,155.37,155.29,155.36,9730.0,141.1958,141.2412,141.1685,141.2322,9730.0
2019-02-08 14:30:00,155.36,155.38,155.32,155.37,13543.0,141.2322,141.2503,141.1958,141.2412,13543.0
2019-02-08 14:35:00,155.37,155.41,155.35,155.38,17851.0,141.2412,141.2776,141.2231,141.2503,17851.0
2019-02-08 14:40:00,155.38,155.54,155.38,155.46,11169.0,141.2503,141.3958,141.2503,141.3231,11169.0
2019-02-08 14:45:00,155.45,155.63,155.45,155.52,10292.0,141.314,141.4776,141.314,141.3776,10292.0
2019-02-08 14:50:00,155.52,155.56,155.46,155.47,7706.0,141.3776,141.414,141.3231,141.3322,7706.0
2019-02-08 14:55:00,155.47,155.49,155.42,155.45,8022.0,141.3322,141.3503,141.2867,141.314,8022.0
2019-02-08 15:00:00,155.45,155.45,155.27,155.29,14137.0,141.314,141.314,141.1503,141.1685,14137.0
2019-02-08 15:05:00,155.28,155.34,155.28,155.29,9001.0,141.1594,141.214,141.1594,141.1685,9001.0
2019-02-08 15:10:00,155.29,155.48,155.29,155.48,11363.0,141.1685,141.3412,141.1685,141.3412,11363.0
2019-02-08 15:15:00,155.46,155.47,155.4,155.45,45103.0,141.3231,141.3322,141.2685,141.314,45103.0
2019-02-08 15:20:00,155.48,155.5,155.39,155.4,54946.0,141.3412,141.3594,141.2594,141.2685,54946.0
2019-02-08 15:25:00,155.42,155.47,155.36,155.43,18015.0,141.2867,141.3322,141.2322,141.2958,18015.0
2019-02-08 15:30:00,155.43,155.43,155.32,155.43,26978.0,141.2958,141.2958,141.1958,141.2958,26978.0
2019-02-08 15:35:00,155.42,155.46,155.35,155.43,27993.0,141.2867,141.3231,141.2231,141.2958,27993.0
2019-02-08 15:40:00,155.42,155.42,155.19,155.22,15244.0,141.2867,141.2867,141.0776,141.1049,15244.0
2019-02-08 15:45:00,155.21,155.4,155.21,155.34,22612.0,141.0958,141.2685,141.0958,141.214,22612.0
2019-02-08 15:50:00,155.34,155.49,155.34,155.47,24018.0,141.214,141.3503,141.214,141.3322,24018.0
2019-02-08 15:55:00,155.46,155.57,155.42,155.55,270503.0,141.3231,141.4231,141.2867,141.4049,270503.0
2019-02-11 09:30:00,156.0,157.3,155.83,157.25,77360.0,141.814,142.9957,141.6594,142.9503,77360.0
2019-02-11 09:35:00,157.18,157.25,156.85,156.97,21719.0,142.8867,142.9503,142.5867,142.6957,21719.0
2019-02-11 09:40:00,156.97,156.97,156.69,156.88,10886.0,142.6957,142.6957,142.4412,142.6139,10886.0
2019-02-11 09:45:00,156.85,157.03,156.77,156.77,10749.0,142.5867,142.7503,142.5139,142.5139,10749.0
2019-02-11 09:50:00,156.77,156.79,156.61,156.61,13711.0,142.5139,142.5321,142.3685,142.3685,13711.0
2019-02-11 09:55:00,156.58,156.58,156.25,156.46,10224.0,142.3412,142.3412,142.0412,142.2321,10224.0
2019-02-11 10:00:00,156.49,156.64,156.36,156.56,14381.0,142.2594,142.3958,142.1412,142.323,14381.0
2019-02-11 10:05:00,156.59,156.65,156.43,156.64,10956.0,142.3503,142.4048,142.2049,142.3958,10956.0
2019-02-11 10:10:00,156.62,156.64,156.43,156.48,8263.0,142.3776,142.3958,142.2049,142.2503,8263.0
2019-02-11 10:15:00,156.53,156.88,156.53,156.8,50639.0,142.2958,142.6139,142.2958,142.5412,50639.0
2019-02-11 10:20:00,156.8,156.83,156.34,156.39,9783.0,142.5412,142.5685,142.123,142.1685,9783.0
2019-02-11 10:25:00,156.38,156.46,156.3,156.35,12796.0,142.1594,142.2321,142.0867,142.1321,12796.0
2019-02-11 10:30:00,156.37,156.43,156.2,156.4,9844.0,142.1503,142.2049,141.9958,142.1776,9844.0
2019-02-11 10:35:00,156.4,156.53,156.37,156.37,14518.0,142.1776,142.2958,142.1503,142.1503,14518.0
2019-02-11 10:40:00,156.39,156.58,156.37,156.55,10181.0,142.1685,142.3412,142.1503,142.3139,10181.0
2019-02-11 10:45:00,156.56,156.64,156.49,156.61,7300.0,142.323,142.3958,142.2594,142.3685,7300.0
2019-02-11 10:50:00,156.59,156.63,156.41,156.44,9608.0,142.3503,142.3867,142.1867,142.2139,9608.0
2019-02-11 10:55:00,156.45,156.55,156.39,156.48,6155.0,142.223,142.3139,142.1685,142.2503,6155.0
2019-02-11 11:00:00,156.47,156.6,156.42,156.47,6506.0,142.2412,142.3594,142.1958,142.2412,6506.0
2019-02-11 11:05:00,156.48,156.49,156.08,156.13,16097.0,142.2503,142.2594,141.8867,141.9321,16097.0
2019-02-11 11:10:00,156.14,156.24,156.05,156.06,16700.0,141.9412,142.0321,141.8594,141.8685,16700.0
2019-02-11 11:15:00,156.08,156.31,156.08,156.26,15185.0,141.8867,142.0958,141.8867,142.0503,15185.0
2019-02-11 11:20:00,156.25,156.3,156.23,156.26,5102.0,142.0412,142.0867,142.023,142.0503,5102.0
2019-02-11 11:25:00,156.27,156.3,156.2,156.23,5308.0,142.0594,142.0867,141.9958,142.023,5308.0
2019-02-11 11:30:00,156.18,156.25,156.07,156.22,8782.0,141.9776,142.0412,141.8776,142.014,8782.0
2019-02-11 11:35:00,156.2,156.22,155.91,155.92,10828.0,141.9958,142.014,141.7321,141.7412,10828.0
2019-02-11 11:40:00,155.97,156.13,155.94,156.03,6551.0,141.7867,141.9321,141.7594,141.8412,6551.0
2019-02-11 11:45:00,156.02,156.05,155.98,156.0,8242.0,141.8321,141.8594,141.7958,141.814,8242.0
2019-02-11 11:50:00,155.98,155.98,155.79,155.87,3700.0,141.7958,141.7958,141.6231,141.6958,3700.0
2019-02-11 11:55:00,155.88,155.92,155.78,155.89,4101.0,141.7049,141.7412,141.614,141.714,4101.0
2019-02-11 12:00:00,155.9,155.98,155.82,155.88,8667.0,141.7231,141.7958,141.6503,141.7049,8667.0
2019-02-11 12:05:00,155.9,156.0,155.88,155.92,6848.0,141.7231,141.814,141.7049,141.7412,6848.0
2019-02-11 12:10:00,155.91,155.93,155.8,155.8,7777.0,141.7321,141.7503,141.6321,141.6321,7777.0
2019-02-11 12:15:00,155.79,155.82,155.72,155.72,3740.0,141.6231,141.6503,141.5594,141.5594,3740.0
2019-02-11 12:20:00,155.7,155.78,155.66,155.77,3841.0,141.5412,141.614,141.5049,141.6049,3841.0
2019-02-11 12:25:00,155.81,155.83,155.69,155.71,10101.0,141.6412,141.6594,141.5321,141.5503,10101.0
2019-02-11 12:30:00,155.71,155.72,155.59,155.64,7515.0,141.5503,141.5594,141.4412,141.4867,7515.0
2019-02-11 12:35:00,155.63,155.66,155.53,155.53,4436.0,141.4776,141.5049,141.3867,141.3867,4436.0
2019-02-11 12:40:00,155.54,155.57,155.48,155.5,4281.0,141.3958,141.4231,141.3412,141.3594,4281.0
2019-02-11 12:45:00,155.52,155.62,155.48,155.49,5068.0,141.3776,141.4685,141.3412,141.3503,5068.0
2019-02-11 12:50:00,155.47,155.54,155.39,155.52,3650.0,141.3322,141.3958,141.2594,141.3776,3650.0
2019-02-11 12:55:00,155.54,155.57,155.43,155.46,6947.0,141.3958,141.4231,141.2958,141.3231,6947.0
2019-02-11 13:00:00,155.45,155.49,155.4,155.44,5251.0,141.314,141.3503,141.2685,141.3049,5251.0
2019-02-11 13:05:00,155.45,155.58,155.45,155.57,4193.0,141.314,141.4322,141.314,141.4231,4193.0
2019-02-11 13:10:00,155.56,155.56,155.44,155.53,7449.0,141.414,141.414,141.3049,141.3867,7449.0
2019-02-11 13:15:00,155.57,155.57,155.47,155.48,2760.0,141.4231,141.4231,141.3322,141.3412,2760.0
2019-02-11 13:20:00,155.51,155.54,155.43,155.43,2440.0,141.3685,141.3958,141.2958,141.2958,2440.0
2019-02-11 13:25:00,155.45,155.46,155.41,155.41,2514.0,141.314,141.3231,141.2776,141.2776,2514.0
2019-02-11 13:30:00,155.42,155.45,155.38,155.38,4444.0,141.2867,141.314,141.2503,141.2503,4444.0
2019-02-11 13:35:00,155.4,155.52,155.39,155.5,7372.0,141.2685,141.3776,141.2594,141.3594,7372.0
2019-02-11 13:40:00,155.5,155.5,155.37,155.37,4307.0,141.3594,141.3594,141.2412,141.2412,4307.0
2019-02-11 13:45:00,155.37,155.46,155.32,155.46,4456.0,141.2412,141.3231,141.1958,141.3231,4456.0
2019-02-11 13:50:00,155.45,155.53,155.45,155.5,2693.0,141.314,141.3867,141.314,141.3594,2693.0
2019-02-11 13:55:00,155.48,155.52,155.44,155.44,7320.0,141.3412,141.3776,141.3049,141.3049,7320.0
2019-02-11 14:00:00,155.45,155.48,155.34,155.44,6162.0,141.314,141.3412,141.214,141.3049,6162.0
2019-02-11 14:05:00,155.43,155.45,155.35,155.37,12860.0,141.2958,141.314,141.2231,141.2412,12860.0
2019-02-11 14:10:00,155.38,155.41,155.34,155.39,6150.0,141.2503,141.2776,141.214,141.2594,6150.0
2019-02-11 14:15:00,155.4,155.41,155.33,155.36,5393.0,141.2685,141.2776,141.2049,141.2322,5393.0
2019-02-11 14:20:00,155.35,155.43,155.28,155.32,5923.0,141.2231,141.2958,141.1594,141.1958,5923.0
2019-02-11 14:25:00,155.33,155.35,155.31,155.34,1535.0,141.2049,141.2231,141.1867,141.214,1535.0
2019-02-11 14:30:00,155.36,155.36,155.23,155.23,7418.0,141.2322,141.2322,141.114,141.114,7418.0
2019-02-11 14:35:00,155.24,155.24,155.16,155.21,7303.0,141.1231,141.1231,141.0503,141.0958,7303.0
2019-02-11 14:40:00,155.23,155.37,155.22,155.29,7119.0,141.114,141.2412,141.1049,141.1685,7119.0
2019-02-11 14:45:00,155.28,155.28,155.02,155.02,12367.0,141.1594,141.1594,140.9231,140.9231,12367.0
2019-02-11 14:50:00,155.05,155.18,155.05,155.15,6670.0,140.9503,141.0685,140.9503,141.0413,6670.0
2019-02-11 14:55:00,155.13,155.27,155.13,155.22,7438.0,141.0231,141.1503,141.0231,141.1049,7438.0
2019-02-11 15:00:00,155.24,155.33,155.24,155.33,7339.0,141.1231,141.2049,141.1231,141.2049,7339.0
2019-02-11 15:05:00,155.32,155.38,155.28,155.34,4873.0,141.1958,141.2503,141.1594,141.214,4873.0
2019-02-11 15:10:00,155.34,155.35,155.27,155.33,7485.0,141.214,141.2231,141.1503,141.2049,7485.0
2019-02-11 15:15:00,155.34,155.37,155.23,155.25,12305.0,141.214,141.2412,141.114,141.1322,12305.0
2019-02-11 15:20:00,155.24,155.32,155.23,155.32,5625.0,141.1231,141.1958,141.114,141.1958,5625.0
2019-02-11 15:25:00,155.34,155.38,155.32,155.33,6264.0,141.214,141.2503,141.1958,141.2049,6264.0
2019-02-11 15:30:00,155.35,155.37,155.16,155.2,14636.0,141.2231,141.2412,141.0503,141.0867,14636.0
2019-02-11 15:35:00,155.2,155.23,155.18,155.19,14656.0,141.0867,141.114,141.0685,141.0776,14656.0
2019-02-11 15:40:00,155.18,155.21,155.13,155.13,19000.0,141.0685,141.0958,141.0231,141.0231,19000.0
2019-02-11 15:45:00,155.12,155.31,155.12,155.25,24243.0,141.014,141.1867,141.014,141.1322,24243.0
2019-02-11 15:50:00,155.26,155.42,155.22,155.37,27500.0,141.1412,141.2867,141.1049,141.2412,27500.0
2019-02-11 15:55:00,155.36,155.46,155.25,155.29,97179.0,141.2322,141.3231,141.1322,141.1685,97179.0
2019-02-12 09:30:00,156.03,156.28,155.91,155.98,32406.0,141.8412,142.0685,141.7321,141.7958,32406.0
2019-02-12 09:35:00,155.92,156.02,155.64,155.75,6733.0,141.7412,141.8321,141.4867,141.5867,6733.0
2019-02-12 09:40:00,155.95,156.0,155.8,155.81,9232.0,141.7685,141.814,141.6321,141.6412,9232.0
2019-02-12 09:45:00,155.88,155.95,155.78,155.82,6810.0,141.7049,141.7685,141.614,141.6503,6810.0
2019-02-12 09:50:00,155.8,156.02,155.8,156.01,22017.0,141.6321,141.8321,141.6321,141.823,22017.0
2019-02-12 09:55:00,156.03,156.07,155.9,155.94,8428.0,141.8412,141.8776,141.7231,141.7594,8428.0
2019-02-12 10:00:00,155.93,156.29,155.93,156.29,6889.0,141.7503,142.0776,141.7503,142.0776,6889.0
2019-02-12 10:05:00,156.3,156.3,156.12,156.13,13860.0,142.0867,142.0867,141.923,141.9321,13860.0
2019-02-12 10:10:00,156.11,156.13,155.94,155.97,13328.0,141.914,141.9321,141.7594,141.7867,13328.0
2019-02-12 10:15:00,155.96,156.19,155.96,156.12,54080.0,141.7776,141.9867,141.7776,141.923,54080.0
2019-02-12 10:20:00,156.11,156.13,155.98,156.08,10402.0,141.914,141.9321,141.7958,141.8867,10402.0
2019-02-12 10:25:00,156.1,156.15,155.91,155.96,36423.0,141.9049,141.9503,141.7321,141.7776,36423.0
2019-02-12 10:30:00,155.97,156.07,155.96,156.01,9366.0,141.7867,141.8776,141.7776,141.823,9366.0
2019-02-12 10:35:00,155.95,156.08,155.95,156.06,6382.0,141.7685,141.8867,141.7685,141.8685,6382.0
2019-02-12 10:40:00,156.05,156.08,155.98,156.0,10842.0,141.8594,141.8867,141.7958,141.814,10842.0
2019-02-12 10:45:00,155.97,155.99,155.94,155.99,7707.0,141.7867,141.8049,141.7594,141.8049,7707.0
2019-02-12 10:50:00,155.99,156.08,155.99,156.06,17915.0,141.8049,141.8867,141.8049,141.8685,17915.0
2019-02-12 10:55:00,156.04,156.47,156.04,156.47,11844.0,141.8503,142.2412,141.8503,142.2412,11844.0
2019-02-12 11:00:00,156.46,156.6,156.44,156.46,23058.0,142.2321,142.3594,142.2139,142.2321,23058.0
2019-02-12 11:05:00,156.46,156.57,156.37,156.56,10061.0,142.2321,142.3321,142.1503,142.323,10061.0
2019-02-12 11:10:00,156.56,156.79,156.54,156.79,12115.0,142.323,142.5321,142.3049,142.5321,12115.0
2019-02-12 11:15:00,156.77,156.79,156.72,156.79,8240.0,142.5139,142.5321,142.4685,142.5321,8240.0
2019-02-12 11:20:00,156.77,156.81,156.68,156.74,23924.0,142.5139,142.5503,142.4321,142.4867,23924.0
2019-02-12 11:25:00,156.74,156.86,156.73,156.84,11752.0,142.4867,142.5958,142.4776,142.5776,11752.0
2019-02-12 11:30:00,156.84,156.87,156.77,156.77,25449.0,142.5776,142.6048,142.5139,142.5139,25449.0
2019-02-12 11:35:00,156.77,156.85,156.75,156.85,11693.0,142.5139,142.5867,142.4958,142.5867,11693.0
2019-02-12 11:40:00,156.85,156.91,156.85,156.87,7214.0,142.5867,142.6412,142.5867,142.6048,7214.0
2019-02-12 11:45:00,156.86,156.9,156.83,156.85,12666.0,142.5958,142.6321,142.5685,142.5867,12666.0
2019-02-12 11:50:00,156.85,156.99,156.84,156.95,11614.0,142.5867,142.7139,142.5776,142.6776,11614.0
2019-02-12 11:55:00,156.95,157.03,156.89,156.92,21915.0,142.6776,142.7503,142.623,142.6503,21915.0
2019-02-12 12:00:00,156.92,156.96,156.89,156.96,8229.0,142.6503,142.6867,142.623,142.6867,8229.0
2019-02-12 12:05:00,156.93,156.93,156.79,156.8,7349.0,142.6594,142.6594,142.5321,142.5412,7349.0
2019-02-12 12:10:00,156.79,156.84,156.74,156.74,6841.0,142.5321,142.5776,142.4867,142.4867,6841.0
2019-02-12 12:15:00,156.7,156.76,156.6,156.64,7322.0,142.4503,142.5048,142.3594,142.3958,7322.0
2019-02-12 12:20:00,156.63,156.68,156.56,156.63,9352.0,142.3867,142.4321,142.323,142.3867,9352.0
2019-02-12 12:25:00,156.63,156.73,156.62,156.72,6487.0,142.3867,142.4776,142.3776,142.4685,6487.0
2019-02-12 12:30:00,156.72,156.81,156.72,156.79,4963.0,142.4685,142.5503,142.4685,142.5321,4963.0
2019-02-12 12:35:00,156.83,157.0,156.82,157.0,4798.0,142.5685,142.723,142.5594,142.723,4798.0
2019-02-12 12:40:00,157.0,157.02,156.86,156.88,9523.0,142.723,142.7412,142.5958,142.6139,9523.0
2019-02-12 12:45:00,156.85,156.86,156.78,156.79,7180.0,142.5867,142.5958,142.523,142.5321,7180.0
2019-02-12 12:50:00,156.8,156.86,156.77,156.78,7540.0,142.5412,142.5958,142.5139,142.523,7540.0
2019-02-12 12:55:00,156.81,156.9,156.81,156.83,7492.0,142.5503,142.6321,142.5503,142.5685,7492.0
2019-02-12 13:00:00,156.83,156.87,156.82,156.85,5875.0,142.5685,142.6048,142.5594,142.5867,5875.0
2019-02-12 13:05:00,156.85,156.88,156.81,156.87,7285.0,142.5867,142.6139,142.5503,142.6048,7285.0
2019-02-12 13:10:00,156.89,156.89,156.86,156.86,7675.0,142.623,142.623,142.5958,142.5958,7675.0
2019-02-12 13:15:00,156.85,156.88,156.84,156.86,7513.0,142.5867,142.6139,142.5776,142.5958,7513.0
2019-02-12 13:20:00,156.86,156.89,156.84,156.87,7574.0,142.5958,142.623,142.5776,142.6048,7574.0
2019-02-12 13:25:00,156.87,156.89,156.85,156.88,9774.0,142.6048,142.623,142.5867,142.6139,9774.0
2019-02-12 13:30:00,156.88,156.89,156.84,156.87,14674.0,142.6139,142.623,142.5776,142.6048,14674.0
2019-02-12 13:35:00,156.88,156.9,156.85,156.87,6268.0,142.6139,142.6321,142.5867,142.6048,6268.0
2019-02-12 13:40:00,156.88,156.89,156.85,156.87,10244.0,142.6139,142.623,142.5867,142.6048,10244.0
2019-02-12 13:45:00,156.87,156.89,156.83,156.88,9074.0,142.6048,142.623,142.5685,142.6139,9074.0
2019-02-12 13:50:00,156.88,156.89,156.8,156.87,14325.0,142.6139,142.623,142.5412,142.6048,14325.0
2019-02-12 13:55:00,156.85,156.89,156.79,156.88,10494.0,142.5867,142.623,142.5321,142.6139,10494.0
2019-02-12 14:00:00,156.87,156.89,156.85,156.88,10417.0,142.6048,142.623,142.5867,142.6139,10417.0
2019-02-12 14:05:00,156.88,156.89,156.85,156.87,15731.0,142.6139,142.623,142.5867,142.6048,15731.0
2019-02-12 14:10:00,156.88,156.88,156.82,156.82,13275.0,142.6139,142.6139,142.5594,142.5594,13275.0
2019-02-12 14:15:00,156.81,156.81,156.73,156.74,5300.0,142.5503,142.5503,142.4776,142.4867,5300.0
2019-02-12 14:20:00,156.75,156.76,156.66,156.75,12711.0,142.4958,142.5048,142.4139,142.4958,12711.0
2019-02-12 14:25:00,156.76,156.77,156.7,156.72,5509.0,142.5048,142.5139,142.4503,142.4685,5509.0
2019-02-12 14:30:00,156.71,156.72,156.62,156.62,7344.0,142.4594,142.4685,142.3776,142.3776,7344.0
2019-02-12 14:35:00,156.62,156.71,156.61,156.7,6692.0,142.3776,142.4594,142.3685,142.4503,6692.0
2019-02-12 14:40:00,156.69,156.74,156.67,156.74,6940.0,142.4412,142.4867,142.423,142.4867,6940.0
2019-02-12 14:45:00,156.75,156.8,156.74,156.77,8847.0,142.4958,142.5412,142.4867,142.5139,8847.0
2019-02-12 14:50:00,156.77,156.8,156.75,156.78,8049.0,142.5139,142.5412,142.4958,142.523,8049.0
2019-02-12 14:55:00,156.79,156.79,156.69,156.71,7606.0,142.5321,142.5321,142.4412,142.4594,7606.0
2019-02-12 15:00:00,156.71,156.73,156.63,156.65,9530.0,142.4594,142.4776,142.3867,142.4048,9530.0
2019-02-12 15:05:00,156.65,156.73,156.65,156.7,10426.0,142.4048,142.4776,142.4048,142.4503,10426.0
2019-02-12 15:10:00,156.7,156.75,156.68,156.73,18236.0,142.4503,142.4958,142.4321,142.4776,18236.0
2019-02-12 15:15:00,156.73,156.75,156.7,156.7,9467.0,142.4776,142.4958,142.4503,142.4503,9467.0
2019-02-12 15:20:00,156.69,156.71,156.67,156.68,19031.0,142.4412,142.4594,142.423,142.4321,19031.0
2019-02-12 15:25:00,156.68,156.7,156.62,156.65,13304.0,142.4321,142.4503,142.3776,142.4048,13304.0
2019-02-12 15:30:00,156.65,156.69,156.64,156.65,8802.0,142.4048,142.4412,142.3958,142.4048,8802.0
2019-02-12 15:35:00,156.66,156.7,156.63,156.64,19178.0,142.4139,142.4503,142.3867,142.3958,19178.0
2019-02-12 15:40:00,156.64,156.65,156.48,156.51,23031.0,142.3958,142.4048,142.2503,142.2776,23031.0
2019-02-12 15:45:00,156.5,156.54,156.48,156.5,24963.0,142.2685,142.3049,142.2503,142.2685,24963.0
2019-02-12 15:50:00,156.5,156.68,156.49,156.66,37093.0,142.2685,142.4321,142.2594,142.4139,37093.0
2019-02-12 15:55:00,156.67,156.71,156.51,156.59,126432.0,142.423,142.4594,142.2776,142.3503,126432.0
2019-02-13 09:30:00,157.0,157.97,156.86,157.75,41416.0,142.723,143.6048,142.5958,143.4048,41416.0
2019-02-13 09:35:00,157.8,158.17,157.8,158.09,42783.0,143.4503,143.7866,143.4503,143.7139,42783.0
2019-02-13 09:40:00,158.11,158.36,158.11,158.28,17687.0,143.7321,143.9593,143.7321,143.8866,17687.0
2019-02-13 09:45:00,158.31,158.41,158.23,158.31,10441.0,143.9139,144.0048,143.8412,143.9139,10441.0
2019-02-13 09:50:00,158.34,158.54,158.25,158.45,29193.0,143.9412,144.123,143.8594,144.0412,29193.0
2019-02-13 09:55:00,158.48,158.49,158.24,158.25,33519.0,144.0684,144.0775,143.8503,143.8594,33519.0
2019-02-13 10:00:00,158.25,158.4,158.07,158.36,77332.0,143.8594,143.9957,143.6957,143.9593,77332.0
2019-02-13 10:05:00,158.33,158.35,158.0,158.01,11548.0,143.9321,143.9503,143.6321,143.6412,11548.0
2019-02-13 10:10:00,157.99,158.21,157.99,158.21,13601.0,143.623,143.823,143.623,143.823,13601.0
2019-02-13 10:15:00,158.19,158.23,158.08,158.19,10030.0,143.8048,143.8412,143.7048,143.8048,10030.0
2019-02-13 10:20:00,158.16,158.19,158.04,158.15,15478.0,143.7775,143.8048,143.6684,143.7684,15478.0
2019-02-13 10:25:00,158.15,158.35,158.13,158.2,9921.0,143.7684,143.9503,143.7503,143.8139,9921.0
2019-02-13 10:30:00,158.22,158.28,157.96,158.06,17867.0,143.8321,143.8866,143.5957,143.6866,17867.0
2019-02-13 10:35:00,158.06,158.3,158.03,158.12,7881.0,143.6866,143.9048,143.6594,143.7412,7881.0
2019-02-13 10:40:00,158.09,158.2,158.07,158.13,6877.0,143.7139,143.8139,143.6957,143.7503,6877.0
2019-02-13 10:45:00,158.17,158.21,158.02,158.06,7570.0,143.7866,143.823,143.6503,143.6866,7570.0
2019-02-13 10:50:00,158.1,158.24,158.03,158.08,9977.0,143.723,143.8503,143.6594,143.7048,9977.0
2019-02-13 10:55:00,158.09,158.13,158.0,158.04,6291.0,143.7139,143.7503,143.6321,143.6684,6291.0
2019-02-13 11:00:00,158.06,158.08,157.98,158.06,13940.0,143.6866,143.7048,143.6139,143.6866,13940.0
2019-02-13 11:05:00,158.06,158.1,157.96,157.96,7573.0,143.6866,143.723,143.5957,143.5957,7573.0
2019-02-13 11:10:00,157.93,157.98,157.75,157.86,11354.0,143.5685,143.6139,143.4048,143.5048,11354.0
2019-02-13 11:15:00,157.84,157.85,157.69,157.69,12039.0,143.4866,143.4957,143.3503,143.3503,12039.0
2019-02-13 11:20:00,157.67,157.69,157.51,157.53,6179.0,143.3321,143.3503,143.1866,143.2048,6179.0
2019-02-13 11:25:00,157.52,157.53,157.44,157.45,14004.0,143.1957,143.2048,143.123,143.1321,14004.0
2019-02-13 11:30:00,157.43,157.43,157.22,157.28,10517.0,143.1139,143.1139,142.923,142.9776,10517.0
2019-02-13 11:35:00,157.23,157.34,157.19,157.3,5426.0,142.9321,143.0321,142.8957,142.9957,5426.0
2019-02-13 11:40:00,157.29,157.34,157.22,157.3,5417.0,142.9866,143.0321,142.923,142.9957,5417.0
2019-02-13 11:45:00,157.27,157.41,157.26,157.41,5522.0,142.9685,143.0957,142.9594,143.0957,5522.0
2019-02-13 11:50:00,157.39,157.5,157.39,157.49,4181.0,143.0776,143.1776,143.0776,143.1685,4181.0
2019-02-13 11:55:00,157.49,157.5,157.41,157.41,7336.0,143.1685,143.1776,143.0957,143.0957,7336.0
2019-02-13 12:00:00,157.42,157.45,157.38,157.45,4635.0,143.1048,143.1321,143.0685,143.1321,4635.0
2019-02-13 12:05:00,157.45,157.45,157.4,157.4,4188.0,143.1321,143.1321,143.0866,143.0866,4188.0
2019-02-13 12:10:00,157.37,157.41,157.33,157.41,5645.0,143.0594,143.0957,143.023,143.0957,5645.0
2019-02-13 12:15:00,157.42,157.47,157.34,157.35,5144.0,143.1048,143.1503,143.0321,143.0412,5144.0
2019-02-13 12:20:00,157.36,157.36,157.31,157.33,7336.0,143.0503,143.0503,143.0048,143.023,7336.0
2019-02-13 12:25:00,157.31,157.37,157.29,157.34,4311.0,143.0048,143.0594,142.9866,143.0321,4311.0
2019-02-13 12:30:00,157.29,157.34,157.18,157.32,6521.0,142.9866,143.0321,142.8867,143.0139,6521.0
2019-02-13 12:35:00,157.32,157.39,157.32,157.33,5893.0,143.0139,143.0776,143.0139,143.023,5893.0
2019-02-13 12:40:00,157.34,157.43,157.34,157.4,5004.0,143.0321,143.1139,143.0321,143.0866,5004.0
2019-02-13 12:45:00,157.4,157.47,157.39,157.43,27031.0,143.0866,143.1503,143.0776,143.1139,27031.0
2019-02-13 12:50:00,157.41,157.47,157.38,157.46,20607.0,143.0957,143.1503,143.0685,143.1412,20607.0
2019-02-13 12:55:00,157.47,157.47,157.42,157.45,4845.0,143.1503,143.1503,143.1048,143.1321,4845.0
2019-02-13 13:00:00,157.48,157.52,157.46,157.5,9349.0,143.1594,143.1957,143.1412,143.1776,9349.0
2019-02-13 13:05:00,157.49,157.55,157.46,157.52,5709.0,143.1685,143.223,143.1412,143.1957,5709.0
2019-02-13 13:10:00,157.52,157.56,157.5,157.51,5133.0,143.1957,143.2321,143.1776,143.1866,5133.0
2019-02-13 13:15:00,157.52,157.52,157.47,157.49,4472.0,143.1957,143.1957,143.1503,143.1685,4472.0
2019-02-13 13:20:00,157.5,157.55,157.49,157.54,5335.0,143.1776,143.223,143.1685,143.2139,5335.0
2019-02-13 13:25:00,157.53,157.58,157.51,157.54,4573.0,143.2048,143.2503,143.1866,143.2139,4573.0
2019-02-13 13:30:00,157.52,157.61,157.51,157.53,8036.0,143.1957,143.2775,143.1866,143.2048,8036.0
2019-02-13 13:35:00,157.54,157.56,157.52,157.52,5635.0,143.2139,143.2321,143.1957,143.1957,5635.0
2019-02-13 13:40:00,157.53,157.56,157.5,157.53,9791.0,143.2048,143.2321,143.1776,143.2048,9791.0
2019-02-13 13:45:00,157.54,157.56,157.49,157.49,4675.0,143.2139,143.2321,143.1685,143.1685,4675.0
2019-02-13 13:50:00,157.51,157.53,157.48,157.51,4538.0,143.1866,143.2048,143.1594,143.1866,4538.0
2019-02-13 13:55:00,157.52,157.57,157.5,157.53,3697.0,143.1957,143.2412,143.1776,143.2048,3697.0
2019-02-13 14:00:00,157.54,157.63,157.52,157.6,6150.0,143.2139,143.2957,143.1957,143.2685,6150.0
2019-02-13 14:05:00,157.61,157.62,157.56,157.59,3864.0,143.2775,143.2866,143.2321,143.2594,3864.0
2019-02-13 14:10:00,157.6,157.62,157.58,157.6,4754.0,143.2685,143.2866,143.2503,143.2685,4754.0
2019-02-13 14:15:00,157.61,157.74,157.59,157.74,9887.0,143.2775,143.3957,143.2594,143.3957,9887.0
2019-02-13 14:20:00,157.74,157.78,157.72,157.77,16435.0,143.3957,143.4321,143.3775,143.423,16435.0
2019-02-13 14:25:00,157.77,157.83,157.7,157.83,10054.0,143.423,143.4775,143.3594,143.4775,10054.0
2019-02-13 14:30:00,157.83,157.92,157.83,157.91,13078.0,143.4775,143.5594,143.4775,143.5503,13078.0
2019-02-13 14:35:00,157.92,157.93,157.86,157.9,13734.0,143.5594,143.5685,143.5048,143.5412,13734.0
2019-02-13 14:40:00,157.91,158.11,157.9,158.06,29571.0,143.5503,143.7321,143.5412,143.6866,29571.0
2019-02-13 14:45:00,158.04,158.22,158.03,158.17,19666.0,143.6684,143.8321,143.6594,143.7866,19666.0
2019-02-13 14:50:00,158.18,158.21,158.06,158.09,15475.0,143.7957,143.823,143.6866,143.7139,15475.0
2019-02-13 14:55:00,158.09,158.12,158.04,158.04,9096.0,143.7139,143.7412,143.6684,143.6684,9096.0
2019-02-13 15:00:00,158.02,158.06,158.0,158.02,11817.0,143.6503,143.6866,143.6321,143.6503,11817.0
2019-02-13 15:05:00,158.01,158.03,157.95,158.01,23433.0,143.6412,143.6594,143.5866,143.6412,23433.0
2019-02-13 15:10:00,158.01,158.08,157.97,158.06,12592.0,143.6412,143.7048,143.6048,143.6866,12592.0
2019-02-13 15:15:00,158.05,158.16,158.05,158.12,54762.0,143.6775,143.7775,143.6775,143.7412,54762.0
2019-02-13 15:20:00,158.13,158.14,158.06,158.09,13348.0,143.7503,143.7594,143.6866,143.7139,13348.0
2019-02-13 15:25:00,158.08,158.09,158.0,158.05,11029.0,143.7048,143.7139,143.6321,143.6775,11029.0
2019-02-13 15:30:00,158.05,158.18,158.05,158.14,23093.0,143.6775,143.7957,143.6775,143.7594,23093.0
2019-02-13 15:35:00,158.15,158.32,158.14,158.32,22540.0,143.7684,143.923,143.7594,143.923,22540.0
2019-02-13 15:40:00,158.33,158.37,158.19,158.19,21538.0,143.9321,143.9684,143.8048,143.8048,21538.0
2019-02-13 15:45:00,158.2,158.22,157.92,158.06,49225.0,143.8139,143.8321,143.5594,143.6866,49225.0
2019-02-13 15:50:00,158.05,158.07,157.91,158.06,57065.0,143.6775,143.6957,143.5503,143.6866,57065.0
2019-02-13 15:55:00,158.07,158.21,157.94,158.0,140344.0,143.6957,143.823,143.5775,143.6321,140344.0
2019-02-14 09:30:00,157.72,157.83,156.74,156.89,42342.0,143.3775,143.4775,142.4867,142.623,42342.0
2019-02-14 09:35:00,156.88,157.31,156.88,157.22,20083.0,142.6139,143.0048,142.6139,142.923,20083.0
2019-02-14 09:40:00,157.28,157.46,157.17,157.38,20965.0,142.9776,143.1412,142.8776,143.0685,20965.0
2019-02-14 09:45:00,157.31,157.42,157.21,157.34,10909.0,143.0048,143.1048,142.9139,143.0321,10909.0
2019-02-14 09:50:00,157.24,157.64,157.22,157.39,27918.0,142.9412,143.3048,142.923,143.0776,27918.0
2019-02-14 09:55:00,157.45,157.61,157.38,157.52,13232.0,143.1321,143.2775,143.0685,143.1957,13232.0
2019-02-14 10:00:00,157.49,157.77,157.32,157.7,18895.0,143.1685,143.423,143.0139,143.3594,18895.0
2019-02-14 10:05:00,157.72,157.9,157.59,157.74,10631.0,143.3775,143.5412,143.2594,143.3957,10631.0
2019-02-14 10:10:00,157.74,157.93,157.73,157.91,8512.0,143.3957,143.5685,143.3866,143.5503,8512.0
2019-02-14 10:15:00,157.9,158.04,157.87,158.02,17224.0,143.5412,143.6684,143.5139,143.6503,17224.0
2019-02-14 10:20:00,158.01,158.1,158.01,158.03,19226.0,143.6412,143.723,143.6412,143.6594,19226.0
2019-02-14 10:25:00,158.04,158.1,157.98,158.04,25383.0,143.6684,143.723,143.6139,143.6684,25383.0
2019-02-14 10:30:00,158.03,158.15,157.97,158.13,16307.0,143.6594,143.7684,143.6048,143.7503,16307.0
2019-02-14 10:35:00,158.16,158.19,157.46,157.78,38951.0,143.7775,143.8048,143.1412,143.4321,38951.0
2019-02-14 10:40:00,157.8,158.18,157.79,157.91,22749.0,143.4503,143.7957,143.4412,143.5503,22749.0
2019-02-14 10:45:00,157.91,158.17,157.91,158.08,24438.0,143.5503,143.7866,143.5503,143.7048,24438.0
2019-02-14 10:50:00,158.06,158.06,157.82,157.95,10168.0,143.6866,143.6866,143.4685,143.5866,10168.0
2019-02-14 10:55:00,157.88,158.06,157.72,157.91,11625.0,143.523,143.6866,143.3775,143.5503,11625.0
2019-02-14 11:00:00,157.96,157.99,157.81,157.83,12149.0,143.5957,143.623,143.4594,143.4775,12149.0
2019-02-14 11:05:00,157.79,157.96,157.76,157.96,11152.0,143.4412,143.5957,143.4139,143.5957,11152.0
2019-02-14 11:10:00,157.98,158.03,157.92,157.99,12490.0,143.6139,143.6594,143.5594,143.623,12490.0
2019-02-14 11:15:00,157.97,158.03,157.91,157.96,6888.0,143.6048,143.6594,143.5503,143.5957,6888.0
2019-02-14 11:20:00,157.95,158.04,157.92,157.93,6123.0,143.5866,143.6684,143.5594,143.5685,6123.0
2019-02-14 11:25:00,157.9,158.03,157.88,157.97,4263.0,143.5412,143.6594,143.523,143.6048,4263.0
2019-02-14 11:30:00,157.99,158.0,157.68,157.7,5583.0,143.623,143.6321,143.3412,143.3594,5583.0
2019-02-14 11:35:00,157.73,157.99,157.69,157.97,8988.0,143.3866,143.623,143.3503,143.6048,8988.0
2019-02-14 11:40:00,157.96,158.24,157.95,158.24,9060.0,143.5957,143.8503,143.5866,143.8503,9060.0
2019-02-14 11:45:00,158.23,158.49,158.23,158.46,10966.0,143.8412,144.0775,143.8412,144.0503,10966.0
2019-02-14 11:50:00,158.42,158.49,158.36,158.38,13306.0,144.0139,144.0775,143.9593,143.9775,13306.0
2019-02-14 11:55:00,158.4,158.48,158.39,158.43,10039.0,143.9957,144.0684,143.9866,144.023,10039.0
2019-02-14 12:00:00,158.45,158.48,158.31,158.48,10064.0,144.0412,144.0684,143.9139,144.0684,10064.0
2019-02-14 12:05:00,158.48,158.6,158.45,158.54,12825.0,144.0684,144.1775,144.0412,144.123,12825.0
2019-02-14 12:10:00,158.54,158.55,158.43,158.52,7844.0,144.123,144.1321,144.023,144.1048,7844.0
2019-02-14 12:15:00,158.54,158.55,158.34,158.49,16034.0,144.123,144.1321,143.9412,144.0775,16034.0
2019-02-14 12:20:00,158.47,158.72,158.4,158.72,7510.0,144.0593,144.2866,143.9957,144.2866,7510.0
2019-02-14 12:25:00,158.76,158.84,158.66,158.71,11899.0,144.323,144.3957,144.2321,144.2775,11899.0
2019-02-14 12:30:00,158.71,158.73,158.61,158.61,9950.0,144.2775,144.2957,144.1866,144.1866,9950.0
2019-02-14 12:35:00,158.61,158.63,158.56,158.58,8979.0,144.1866,144.2048,144.1412,144.1593,8979.0
2019-02-14 12:40:00,158.53,158.64,158.53,158.64,6108.0,144.1139,144.2139,144.1139,144.2139,6108.0
2019-02-14 12:45:00,158.63,158.67,158.5,158.53,6891.0,144.2048,144.2412,144.0866,144.1139,6891.0
2019-02-14 12:50:00,158.52,158.62,158.49,158.6,10555.0,144.1048,144.1957,144.0775,144.1775,10555.0
2019-02-14 12:55:00,158.62,158.73,158.6,158.7,9947.0,144.1957,144.2957,144.1775,144.2684,9947.0
2019-02-14 13:00:00,158.71,158.77,158.65,158.71,9366.0,144.2775,144.3321,144.223,144.2775,9366.0
2019-02-14 13:05:00,158.71,158.77,158.71,158.77,10547.0,144.2775,144.3321,144.2775,144.3321,10547.0
2019-02-14 13:10:00,158.76,158.76,158.68,158.7,5733.0,144.323,144.323,144.2502,144.2684,5733.0
2019-02-14 13:15:00,158.69,158.69,158.5,158.56,19735.0,144.2593,144.2593,144.0866,144.1412,19735.0
2019-02-14 13:20:00,158.56,158.62,158.51,158.61,5057.0,144.1412,144.1957,144.0957,144.1866,5057.0
2019-02-14 13:25:00,158.6,158.6,158.53,158.59,4722.0,144.1775,144.1775,144.1139,144.1684,4722.0
2019-02-14 13:30:00,158.58,158.66,158.58,158.59,8231.0,144.1593,144.2321,144.1593,144.1684,8231.0
2019-02-14 13:35:00,158.61,158.66,158.6,158.62,4238.0,144.1866,144.2321,144.1775,144.1957,4238.0
2019-02-14 13:40:00,158.62,158.71,158.6,158.68,19842.0,144.1957,144.2775,144.1775,144.2502,19842.0
2019-02-14 13:45:00,158.68,158.7,158.59,158.63,11873.0,144.2502,144.2684,144.1684,144.2048,11873.0
2019-02-14 13:50:00,158.64,158.67,158.6,158.6,9003.0,144.2139,144.2412,144.1775,144.1775,9003.0
2019-02-14 13:55:00,158.59,158.63,158.54,158.59,6590.0,144.1684,144.2048,144.123,144.1684,6590.0
2019-02-14 14:00:00,158.55,158.55,158.42,158.43,6308.0,144.1321,144.1321,144.0139,144.023,6308.0
2019-02-14 14:05:00,158.44,158.5,158.4,158.5,6598.0,144.0321,144.0866,143.9957,144.0866,6598.0
2019-02-14 14:10:00,158.48,158.62,158.48,158.61,12858.0,144.0684,144.1957,144.0684,144.1866,12858.0
2019-02-14 14:15:00,158.59,158.65,158.57,158.59,7792.0,144.1684,144.223,144.1503,144.1684,7792.0
2019-02-14 14:20:00,158.6,158.61,158.54,158.57,4987.0,144.1775,144.1866,144.123,144.1503,4987.0
2019-02-14 14:25:00,158.56,158.68,158.55,158.59,6811.0,144.1412,144.2502,144.1321,144.1684,6811.0
2019-02-14 14:30:00,158.58,158.6,158.46,158.52,6033.0,144.1593,144.1775,144.0503,144.1048,6033.0
2019-02-14 14:35:00,158.52,158.52,158.48,158.51,5144.0,144.1048,144.1048,144.0684,144.0957,5144.0
2019-02-14 14:40:00,158.5,158.53,158.48,158.51,5870.0,144.0866,144.1139,144.0684,144.0957,5870.0
2019-02-14 14:45:00,158.5,158.53,158.4,158.4,10101.0,144.0866,144.1139,143.9957,143.9957,10101.0
2019-02-14 14:50:00,158.37,158.38,158.28,158.32,7499.0,143.9684,143.9775,143.8866,143.923,7499.0
2019-02-14 14:55:00,158.3,158.31,158.05,158.1,11928.0,143.9048,143.9139,143.6775,143.723,11928.0
2019-02-14 15:00:00,158.08,158.16,158.06,158.08,10392.0,143.7048,143.7775,143.6866,143.7048,10392.0
2019-02-14 15:05:00,158.09,158.56,158.08,158.15,16908.0,143.7139,144.1412,143.7048,143.7684,16908.0
2019-02-14 15:10:00,158.15,158.22,157.96,158.07,15221.0,143.7684,143.8321,143.5957,143.6957,15221.0
2019-02-14 15:15:00,158.07,158.19,158.07,158.09,14150.0,143.6957,143.8048,143.6957,143.7139,14150.0
2019-02-14 15:20:00,158.1,158.13,158.05,158.12,9017.0,143.723,143.7503,143.6775,143.7412,9017.0
2019-02-14 15:25:00,158.1,158.15,158.01,158.02,8308.0,143.723,143.7684,143.6412,143.6503,8308.0
2019-02-14 15:30:00,158.03,158.23,158.02,158.16,14859.0,143.6594,143.8412,143.6503,143.7775,14859.0
2019-02-14 15:35:00,158.16,158.35,158.16,158.35,18424.0,143.7775,143.9503,143.7775,143.9503,18424.0
2019-02-14 15:40:00,158.34,158.35,158.22,158.29,17293.0,143.9412,143.9503,143.8321,143.8957,17293.0
2019-02-14 15:45:00,158.32,158.34,158.13,158.16,23241.0,143.923,143.9412,143.7503,143.7775,23241.0
2019-02-14 15:50:00,158.15,158.28,158.06,158.2,32021.0,143.7684,143.8866,143.6866,143.8139,32021.0
2019-02-14 15:55:00,158.19,158.19,157.81,157.84,63386.0,143.8048,143.8048,143.4594,143.4866,63386.0
2019-02-15 09:30:00,159.08,159.33,158.85,159.08,205961.0,144.6139,144.8411,144.4048,144.6139,205961.0
2019-02-15 09:35:00,159.08,159.25,158.9,159.05,53222.0,144.6139,144.7684,144.4502,144.5866,53222.0
2019-02-15 09:40:00,159.02,159.05,158.64,158.64,14270.0,144.5593,144.5866,144.2139,144.2139,14270.0
2019-02-15 09:45:00,158.66,159.01,158.57,158.63,18140.0,144.2321,144.5502,144.1503,144.2048,18140.0
2019-02-15 09:50:00,158.65,158.72,158.48,158.71,19815.0,144.223,144.2866,144.0684,144.2775,19815.0
2019-02-15 09:55:00,158.72,158.79,158.66,158.72,20061.0,144.2866,144.3502,144.2321,144.2866,20061.0
2019-02-15 10:00:00,158.67,158.86,158.6,158.71,9742.0,144.2412,144.4139,144.1775,144.2775,9742.0
2019-02-15 10:05:00,158.73,158.73,158.48,158.6,7604.0,144.2957,144.2957,144.0684,144.1775,7604.0
2019-02-15 10:10:00,158.61,158.7,158.55,158.69,5849.0,144.1866,144.2684,144.1321,144.2593,5849.0
2019-02-15 10:15:00,158.68,158.77,158.59,158.76,10792.0,144.2502,144.3321,144.1684,144.323,10792.0
2019-02-15 10:20:00,158.76,158.84,158.68,158.84,14259.0,144.323,144.3957,144.2502,144.3957,14259.0
2019-02-15 10:25:00,158.83,158.83,158.56,158.66,17125.0,144.3866,144.3866,144.1412,144.2321,17125.0
2019-02-15 10:30:00,158.67,158.79,158.6,158.66,9624.0,144.2412,144.3502,144.1775,144.2321,9624.0
2019-02-15 10:35:00,158.65,158.81,158.61,158.79,11274.0,144.223,144.3684,144.1866,144.3502,11274.0
2019-02-15 10:40:00,158.8,158.95,158.53,158.53,14869.0,144.3593,144.4957,144.1139,144.1139,14869.0
2019-02-15 10:45:00,158.52,158.65,158.5,158.61,8883.0,144.1048,144.223,144.0866,144.1866,8883.0
2019-02-15 10:50:00,158.6,158.6,158.39,158.5,7638.0,144.1775,144.1775,143.9866,144.0866,7638.0
2019-02-15 10:55:00,158.5,158.57,158.31,158.34,9177.0,144.0866,144.1503,143.9139,143.9412,9177.0
2019-02-15 11:00:00,158.37,158.67,158.37,158.66,6812.0,143.9684,144.2412,143.9684,144.2321,6812.0
2019-02-15 11:05:00,158.66,158.68,158.48,158.49,3133.0,144.2321,144.2502,144.0684,144.0775,3133.0
2019-02-15 11:10:00,158.45,158.45,158.26,158.43,10285.0,144.0412,144.0412,143.8684,144.023,10285.0
2019-02-15 11:15:00,158.47,158.5,158.32,158.35,5830.0,144.0593,144.0866,143.923,143.9503,5830.0
2019-02-15 11:20:00,158.37,158.43,158.23,158.41,6371.0,143.9684,144.023,143.8412,144.0048,6371.0
2019-02-15 11:25:00,158.42,158.58,158.42,158.5,6862.0,144.0139,144.1593,144.0139,144.0866,6862.0
2019-02-15 11:30:00,158.57,158.57,158.5,158.53,5422.0,144.1503,144.1503,144.0866,144.1139,5422.0
2019-02-15 11:35:00,158.5,158.55,158.33,158.44,5434.0,144.0866,144.1321,143.9321,144.0321,5434.0
2019-02-15 11:40:00,158.47,158.53,158.36,158.39,4804.0,144.0593,144.1139,143.9593,143.9866,4804.0
2019-02-15 11:45:00,158.39,158.44,158.32,158.32,5556.0,143.9866,144.0321,143.923,143.923,5556.0
2019-02-15 11:50:00,158.33,158.5,158.28,158.5,5951.0,143.9321,144.0866,143.8866,144.0866,5951.0
2019-02-15 11:55:00,158.49,158.52,158.44,158.47,6204.0,144.0775,144.1048,144.0321,144.0593,6204.0
2019-02-15 12:00:00,158.48,158.52,158.43,158.48,8437.0,144.0684,144.1048,144.023,144.0684,8437.0
2019-02-15 12:05:00,158.49,158.63,158.48,158.63,10652.0,144.0775,144.2048,144.0684,144.2048,10652.0
2019-02-15 12:10:00,158.63,158.76,158.6,158.76,6839.0,144.2048,144.323,144.1775,144.323,6839.0
2019-02-15 12:15:00,158.75,158.75,158.65,158.72,8209.0,144.3139,144.3139,144.223,144.2866,8209.0
2019-02-15 12:20:00,158.73,158.73,158.52,158.52,4383.0,144.2957,144.2957,144.1048,144.1048,4383.0
2019-02-15 12:25:00,158.51,158.58,158.49,158.5,7144.0,144.0957,144.1593,144.0775,144.0866,7144.0
2019-02-15 12:30:00,158.49,158.52,158.42,158.45,16081.0,144.0775,144.1048,144.0139,144.0412,16081.0
2019-02-15 12:35:00,158.46,158.51,158.42,158.51,2580.0,144.0503,144.0957,144.0139,144.0957,2580.0
2019-02-15 12:40:00,158.52,158.53,158.46,158.5,19269.0,144.1048,144.1139,144.0503,144.0866,19269.0
2019-02-15 12:45:00,158.51,158.56,158.44,158.47,11300.0,144.0957,144.1412,144.0321,144.0593,11300.0
2019-02-15 12:50:00,158.48,158.48,158.41,158.45,7754.0,144.0684,144.0684,144.0048,144.0412,7754.0
2019-02-15 12:55:00,158.44,158.48,158.42,158.44,4426.0,144.0321,144.0684,144.0139,144.0321,4426.0
2019-02-15 13:00:00,158.44,158.54,158.43,158.46,5321.0,144.0321,144.123,144.023,144.0503,5321.0
2019-02-15 13:05:00,158.49,158.49,158.37,158.41,5212.0,144.0775,144.0775,143.9684,144.0048,5212.0
2019-02-15 13:10:00,158.4,158.47,158.39,158.42,3438.0,143.9957,144.0593,143.9866,144.0139,3438.0
2019-02-15 13:15:00,158.42,158.45,158.41,158.41,1745.0,144.0139,144.0412,144.0048,144.0048,1745.0
2019-02-15 13:20:00,158.42,158.42,158.37,158.4,3187.0,144.0139,144.0139,143.9684,143.9957,3187.0
2019-02-15 13:25:00,158.42,158.42,158.32,158.34,4024.0,144.0139,144.0139,143.923,143.9412,4024.0
2019-02-15 13:30:00,158.33,158.37,158.33,158.36,4038.0,143.9321,143.9684,143.9321,143.9593,4038.0
2019-02-15 13:35:00,158.4,158.41,158.37,158.38,4206.0,143.9957,144.0048,143.9684,143.9775,4206.0
2019-02-15 13:40:00,158.4,158.4,158.35,158.37,2892.0,143.9957,143.9957,143.9503,143.9684,2892.0
2019-02-15 13:45:00,158.36,158.42,158.34,158.37,8660.0,143.9593,144.0139,143.9412,143.9684,8660.0
2019-02-15 13:50:00,158.37,158.39,158.32,158.36,19326.0,143.9684,143.9866,143.923,143.9593,19326.0
2019-02-15 13:55:00,158.34,158.4,158.33,158.36,16886.0,143.9412,143.9957,143.9321,143.9593,16886.0
2019-02-15 14:00:00,158.37,158.46,158.35,158.43,48094.0,143.9684,144.0503,143.9503,144.023,48094.0
2019-02-15 14:05:00,158.41,158.45,158.4,158.41,43276.0,144.0048,144.0412,143.9957,144.0048,43276.0
2019-02-15 14:10:00,158.41,158.46,158.39,158.42,24982.0,144.0048,144.0503,143.9866,144.0139,24982.0
2019-02-15 14:15:00,158.42,158.44,158.39,158.4,29720.0,144.0139,144.0321,143.9866,143.9957,29720.0
2019-02-15 14:20:00,158.4,158.64,158.37,158.55,47677.0,143.9957,144.2139,143.9684,144.1321,47677.0
2019-02-15 14:25:00,158.54,158.62,158.48,158.59,40322.0,144.123,144.1957,144.0684,144.1684,40322.0
2019-02-15 14:30:00,158.59,158.69,158.55,158.65,49809.0,144.1684,144.2593,144.1321,144.223,49809.0
2019-02-15 14:35:00,158.65,158.9,158.65,158.85,20455.0,144.223,144.4502,144.223,144.4048,20455.0
2019-02-15 14:40:00,158.83,158.88,158.75,158.81,23887.0,144.3866,144.4321,144.3139,144.3684,23887.0
2019-02-15 14:45:00,158.82,158.91,158.79,158.79,26086.0,144.3775,144.4593,144.3502,144.3502,26086.0
2019-02-15 14:50:00,158.8,158.84,158.77,158.8,18978.0,144.3593,144.3957,144.3321,144.3593,18978.0
2019-02-15 14:55:00,158.81,158.93,158.74,158.86,43151.0,144.3684,144.4775,144.3048,144.4139,43151.0
2019-02-15 15:00:00,158.85,158.95,158.78,158.86,35628.0,144.4048,144.4957,144.3412,144.4139,35628.0
2019-02-15 15:05:00,158.85,158.93,158.79,158.8,37464.0,144.4048,144.4775,144.3502,144.3593,37464.0
2019-02-15 15:10:00,158.8,158.82,158.72,158.75,28492.0,144.3593,144.3775,144.2866,144.3139,28492.0
2019-02-15 15:15:00,158.74,158.76,158.68,158.71,20686.0,144.3048,144.323,144.2502,144.2775,20686.0
2019-02-15 15:20:00,158.7,158.74,158.61,158.71,35921.0,144.2684,144.3048,144.1866,144.2775,35921.0
2019-02-15 15:25:00,158.71,158.71,158.65,158.69,12560.0,144.2775,144.2775,144.223,144.2593,12560.0
2019-02-15 15:30:00,158.67,158.79,158.65,158.78,11774.0,144.2412,144.3502,144.223,144.3412,11774.0
2019-02-15 15:35:00,158.77,158.84,158.74,158.81,50529.0,144.3321,144.3957,144.3048,144.3684,50529.0
2019-02-15 15:40:00,158.83,158.93,158.8,158.88,54828.0,144.3866,144.4775,144.3593,144.4321,54828.0
2019-02-15 15:45:00,158.91,159.03,158.86,158.95,80779.0,144.4593,144.5684,144.4139,144.4957,80779.0
2019-02-15 15:50:00,158.94,158.95,158.77,158.8,66813.0,144.4866,144.4957,144.3321,144.3593,66813.0
2019-02-15 15:55:00,158.8,159.21,158.79,159.2,173809.0,144.3593,144.7321,144.3502,144.723,173809.0
2019-02-19 09:30:00,158.67,159.0,158.32,158.41,50516.0,144.2412,144.5411,143.923,144.0048,50516.0
2019-02-19 09:35:00,158.46,158.54,158.19,158.51,11766.0,144.0503,144.123,143.8048,144.0957,11766.0
2019-02-19 09:40:00,158.56,158.88,158.56,158.85,11366.0,144.1412,144.4321,144.1412,144.4048,11366.0
2019-02-19 09:45:00,158.76,158.91,158.75,158.87,9932.0,144.323,144.4593,144.3139,144.423,9932.0
2019-02-19 09:50:00,158.88,159.16,158.87,159.12,14800.0,144.4321,144.6866,144.423,144.6502,14800.0
2019-02-19 09:55:00,159.16,159.21,159.01,159.01,11972.0,144.6866,144.7321,144.5502,144.5502,11972.0
2019-02-19 10:00:00,158.98,159.16,158.89,159.09,18273.0,144.523,144.6866,144.4412,144.623,18273.0
2019-02-19 10:05:00,159.12,159.14,159.01,159.03,11549.0,144.6502,144.6684,144.5502,144.5684,11549.0
2019-02-19 10:10:00,159.03,159.04,158.87,158.87,13896.0,144.5684,144.5775,144.423,144.423,13896.0
2019-02-19 10:15:00,158.87,158.87,158.75,158.83,25565.0,144.423,144.423,144.3139,144.3866,25565.0
2019-02-19 10:20:00,158.83,158.9,158.76,158.8,7103.0,144.3866,144.4502,144.323,144.3593,7103.0
2019-02-19 10:25:00,158.83,159.0,158.83,158.97,6595.0,144.3866,144.5411,144.3866,144.5139,6595.0
2019-02-19 10:30:00,158.93,158.93,158.73,158.78,11297.0,144.4775,144.4775,144.2957,144.3412,11297.0
2019-02-19 10:35:00,158.77,158.78,158.64,158.66,8861.0,144.3321,144.3412,144.2139,144.2321,8861.0
2019-02-19 10:40:00,158.66,158.83,158.66,158.79,7938.0,144.2321,144.3866,144.2321,144.3502,7938.0
2019-02-19 10:45:00,158.79,158.9,158.73,158.8,6904.0,144.3502,144.4502,144.2957,144.3593,6904.0
2019-02-19 10:50:00,158.81,158.82,158.75,158.76,7437.0,144.3684,144.3775,144.3139,144.323,7437.0
2019-02-19 10:55:00,158.77,158.86,158.76,158.81,6201.0,144.3321,144.4139,144.323,144.3684,6201.0
2019-02-19 11:00:00,158.84,158.87,158.8,158.86,5906.0,144.3957,144.423,144.3593,144.4139,5906.0
2019-02-19 11:05:00,158.84,158.89,158.79,158.88,7000.0,144.3957,144.4412,144.3502,144.4321,7000.0
2019-02-19 11:10:00,158.87,159.08,158.86,159.02,17405.0,144.423,144.6139,144.4139,144.5593,17405.0
2019-02-19 11:15:00,159.0,159.04,158.88,158.99,9087.0,144.5411,144.5775,144.4321,144.5321,9087.0
2019-02-19 11:20:00,158.96,158.98,158.91,158.94,5083.0,144.5048,144.523,144.4593,144.4866,5083.0
2019-02-19 11:25:00,158.96,158.97,158.82,158.85,5107.0,144.5048,144.5139,144.3775,144.4048,5107.0
2019-02-19 11:30:00,158.82,158.91,158.79,158.89,7880.0,144.3775,144.4593,144.3502,144.4412,7880.0
2019-02-19 11:35:00,158.89,159.05,158.89,158.97,13284.0,144.4412,144.5866,144.4412,144.5139,13284.0
2019-02-19 11:40:00,158.95,159.08,158.95,159.05,12125.0,144.4957,144.6139,144.4957,144.5866,12125.0
2019-02-19 11:45:00,159.05,159.37,159.05,159.31,8598.0,144.5866,144.8775,144.5866,144.823,8598.0
2019-02-19 11:50:00,159.3,159.48,159.3,159.48,6699.0,144.8139,144.9775,144.8139,144.9775,6699.0
2019-02-19 11:55:00,159.44,159.54,159.4,159.51,12591.0,144.9411,145.032,144.9048,145.0048,12591.0
2019-02-19 12:00:00,159.51,159.55,159.44,159.46,8868.0,145.0048,145.0411,144.9411,144.9593,8868.0
2019-02-19 12:05:00,159.46,159.55,159.46,159.52,10293.0,144.9593,145.0411,144.9593,145.0139,10293.0
2019-02-19 12:10:00,159.53,159.56,159.51,159.52,16601.0,145.023,145.0502,145.0048,145.0139,16601.0
2019-02-19 12:15:00,159.52,159.53,159.48,159.52,6952.0,145.0139,145.023,144.9775,145.0139,6952.0
2019-02-19 12:20:00,159.52,159.65,159.5,159.52,22068.0,145.0139,145.132,144.9957,145.0139,22068.0
2019-02-19 12:25:00,159.52,159.61,159.48,159.61,5355.0,145.0139,145.0957,144.9775,145.0957,5355.0
2019-02-19 12:30:00,159.6,159.62,159.51,159.56,6844.0,145.0866,145.1048,145.0048,145.0502,6844.0
2019-02-19 12:35:00,159.56,159.57,159.5,159.55,12935.0,145.0502,145.0593,144.9957,145.0411,12935.0
2019-02-19 12:40:00,159.57,159.74,159.55,159.73,10246.0,145.0593,145.2139,145.0411,145.2048,10246.0
2019-02-19 12:45:00,159.73,159.73,159.58,159.58,18218.0,145.2048,145.2048,145.0684,145.0684,18218.0
2019-02-19 12:50:00,159.58,159.6,159.48,159.49,10454.0,145.0684,145.0866,144.9775,144.9866,10454.0
2019-02-19 12:55:00,159.51,159.52,159.45,159.48,5874.0,145.0048,145.0139,144.9502,144.9775,5874.0
2019-02-19 13:00:00,159.49,159.49,159.38,159.45,4934.0,144.9866,144.9866,144.8866,144.9502,4934.0
2019-02-19 13:05:00,159.46,159.5,159.44,159.5,7760.0,144.9593,144.9957,144.9411,144.9957,7760.0
2019-02-19 13:10:00,159.49,159.53,159.47,159.48,4807.0,144.9866,145.023,144.9684,144.9775,4807.0
2019-02-19 13:15:00,159.47,159.54,159.47,159.54,2375.0,144.9684,145.032,144.9684,145.032,2375.0
2019-02-19 13:20:00,159.54,159.64,159.54,159.61,7634.0,145.032,145.1229,145.032,145.0957,7634.0
2019-02-19 13:25:00,159.63,159.71,159.61,159.67,6342.0,145.1139,145.1866,145.0957,145.1502,6342.0
2019-02-19 13:30:00,159.66,159.68,159.54,159.59,10948.0,145.1411,145.1593,145.032,145.0775,10948.0
2019-02-19 13:35:00,159.59,159.59,159.49,159.51,4626.0,145.0775,145.0775,144.9866,145.0048,4626.0
2019-02-19 13:40:00,159.53,159.69,159.53,159.65,7695.0,145.023,145.1684,145.023,145.132,7695.0
2019-02-19 13:45:00,159.66,159.72,159.66,159.71,7912.0,145.1411,145.1957,145.1411,145.1866,7912.0
2019-02-19 13:50:00,159.69,159.75,159.65,159.66,6694.0,145.1684,145.2229,145.132,145.1411,6694.0
2019-02-19 13:55:00,159.67,159.68,159.48,159.55,15420.0,145.1502,145.1593,144.9775,145.0411,15420.0
2019-02-19 14:00:00,159.55,159.78,159.55,159.78,10415.0,145.0411,145.2502,145.0411,145.2502,10415.0
2019-02-19 14:05:00,159.77,159.83,159.77,159.82,15328.0,145.2411,145.2957,145.2411,145.2866,15328.0
2019-02-19 14:10:00,159.83,159.85,159.72,159.76,11645.0,145.2957,145.3139,145.1957,145.232,11645.0
2019-02-19 14:15:00,159.76,159.82,159.76,159.78,11291.0,145.232,145.2866,145.232,145.2502,11291.0
2019-02-19 14:20:00,159.76,159.8,159.73,159.79,14058.0,145.232,145.2684,145.2048,145.2593,14058.0
2019-02-19 14:25:00,159.78,159.84,159.74,159.75,10266.0,145.2502,145.3048,145.2139,145.2229,10266.0
2019-02-19 14:30:00,159.77,159.8,159.73,159.76,14672.0,145.2411,145.2684,145.2048,145.232,14672.0
2019-02-19 14:35:00,159.76,159.87,159.76,159.85,14254.0,145.232,145.332,145.232,145.3139,14254.0
2019-02-19 14:40:00,159.88,160.0,159.87,159.99,27005.0,145.3411,145.4502,145.332,145.4411,27005.0
2019-02-19 14:45:00,159.99,160.04,159.98,160.04,32265.0,145.4411,145.4866,145.432,145.4866,32265.0
2019-02-19 14:50:00,160.04,160.1,159.97,160.03,15521.0,145.4866,145.5411,145.4229,145.4775,15521.0
2019-02-19 14:55:00,160.03,160.03,159.85,159.86,9873.0,145.4775,145.4775,145.3139,145.3229,9873.0
2019-02-19 15:00:00,159.87,159.89,159.82,159.85,6795.0,145.332,145.3502,145.2866,145.3139,6795.0
2019-02-19 15:05:00,159.83,159.98,159.82,159.98,9143.0,145.2957,145.432,145.2866,145.432,9143.0
2019-02-19 15:10:00,159.98,159.98,159.83,159.84,14137.0,145.432,145.432,145.2957,145.3048,14137.0
2019-02-19 15:15:00,159.83,159.83,159.74,159.76,12357.0,145.2957,145.2957,145.2139,145.232,12357.0
2019-02-19 15:20:00,159.74,159.76,159.68,159.72,14588.0,145.2139,145.232,145.1593,145.1957,14588.0
2019-02-19 15:25:00,159.72,159.77,159.69,159.76,18017.0,145.1957,145.2411,145.1684,145.232,18017.0
2019-02-19 15:30:00,159.76,159.78,159.71,159.76,20393.0,145.232,145.2502,145.1866,145.232,20393.0
2019-02-19 15:35:00,159.76,159.82,159.7,159.71,35923.0,145.232,145.2866,145.1775,145.1866,35923.0
2019-02-19 15:40:00,159.71,159.89,159.68,159.83,32732.0,145.1866,145.3502,145.1593,145.2957,32732.0
2019-02-19 15:45:00,159.83,159.83,159.73,159.75,23844.0,145.2957,145.2957,145.2048,145.2229,23844.0
2019-02-19 15:50:00,159.73,159.81,159.6,159.62,52153.0,145.2048,145.2775,145.0866,145.1048,52153.0
2019-02-19 15:55:00,159.61,159.61,159.39,159.49,90091.0,145.0957,145.0957,144.8957,144.9866,90091.0
2019-02-20 09:30:00,159.78,160.11,159.65,159.92,41420.0,145.2502,145.5502,145.132,145.3775,41420.0
2019-02-20 09:35:00,159.93,160.12,159.72,159.87,14859.0,145.3866,145.5593,145.1957,145.332,14859.0
2019-02-20 09:40:00,159.91,159.94,159.67,159.71,12298.0,145.3684,145.3957,145.1502,145.1866,12298.0
2019-02-20 09:45:00,159.71,159.9,159.6,159.79,11088.0,145.1866,145.3593,145.0866,145.2593,11088.0
2019-02-20 09:50:00,159.76,159.99,159.76,159.85,9732.0,145.232,145.4411,145.232,145.3139,9732.0
2019-02-20 09:55:00,159.87,160.05,159.85,160.04,10085.0,145.332,145.4957,145.3139,145.4866,10085.0
2019-02-20 10:00:00,159.97,160.02,159.67,159.7,12849.0,145.4229,145.4684,145.1502,145.1775,12849.0
2019-02-20 10:05:00,159.7,159.83,159.69,159.73,15182.0,145.1775,145.2957,145.1684,145.2048,15182.0
2019-02-20 10:10:00,159.76,159.77,159.67,159.67,11269.0,145.232,145.2411,145.1502,145.1502,11269.0
2019-02-20 10:15:00,159.68,159.82,159.67,159.74,9628.0,145.1593,145.2866,145.1502,145.2139,9628.0
2019-02-20 10:20:00,159.73,159.74,159.54,159.57,16510.0,145.2048,145.2139,145.032,145.0593,16510.0
2019-02-20 10:25:00,159.55,159.56,159.48,159.56,17625.0,145.0411,145.0502,144.9775,145.0502,17625.0
2019-02-20 10:30:00,159.56,159.67,159.55,159.66,11450.0,145.0502,145.1502,145.0411,145.1411,11450.0
2019-02-20 10:35:00,159.67,159.67,159.56,159.58,10437.0,145.1502,145.1502,145.0502,145.0684,10437.0
2019-02-20 10:40:00,159.59,159.67,159.56,159.66,18720.0,145.0775,145.1502,145.0502,145.1411,18720.0
2019-02-20 10:45:00,159.66,159.68,159.61,159.64,5473.0,145.1411,145.1593,145.0957,145.1229,5473.0
2019-02-20 10:50:00,159.66,159.67,159.62,159.65,6421.0,145.1411,145.1502,145.1048,145.132,6421.0
2019-02-20 10:55:00,159.65,159.66,159.52,159.52,9252.0,145.132,145.1411,145.0139,145.0139,9252.0
2019-02-20 11:00:00,159.53,159.54,159.46,159.49,8410.0,145.023,145.032,144.9593,144.9866,8410.0
2019-02-20 11:05:00,159.5,159.5,159.41,159.43,3938.0,144.9957,144.9957,144.9139,144.932,3938.0
2019-02-20 11:10:00,159.41,159.41,159.28,159.35,7692.0,144.9139,144.9139,144.7957,144.8593,7692.0
2019-02-20 11:15:00,159.34,159.36,159.2,159.22,5816.0,144.8502,144.8684,144.723,144.7411,5816.0
2019-02-20 11:20:00,159.21,159.22,159.15,159.2,6074.0,144.7321,144.7411,144.6775,144.723,6074.0
2019-02-20 11:25:00,159.2,159.26,159.17,159.24,6695.0,144.723,144.7775,144.6957,144.7593,6695.0
2019-02-20 11:30:00,159.23,159.23,159.12,159.17,12671.0,144.7502,144.7502,144.6502,144.6957,12671.0
2019-02-20 11:35:00,159.14,159.2,159.09,159.2,7348.0,144.6684,144.723,144.623,144.723,7348.0
2019-02-20 11:40:00,159.21,159.48,159.21,159.46,15123.0,144.7321,144.9775,144.7321,144.9593,15123.0
2019-02-20 11:45:00,159.43,159.43,159.29,159.3,8529.0,144.932,144.932,144.8048,144.8139,8529.0
2019-02-20 11:50:00,159.29,159.42,159.22,159.34,5572.0,144.8048,144.923,144.7411,144.8502,5572.0
2019-02-20 11:55:00,159.36,159.38,159.29,159.31,5447.0,144.8684,144.8866,144.8048,144.823,5447.0
2019-02-20 12:00:00,159.32,159.32,159.25,159.3,5808.0,144.832,144.832,144.7684,144.8139,5808.0
2019-02-20 12:05:00,159.28,159.28,159.02,159.02,17114.0,144.7957,144.7957,144.5593,144.5593,17114.0
2019-02-20 12:10:00,159.05,159.08,159.04,159.04,5084.0,144.5866,144.6139,144.5775,144.5775,5084.0
2019-02-20 12:15:00,159.02,159.11,159.02,159.11,3813.0,144.5593,144.6411,144.5593,144.6411,3813.0
2019-02-20 12:20:00,159.11,159.11,158.98,159.02,4577.0,144.6411,144.6411,144.523,144.5593,4577.0
2019-02-20 12:25:00,159.03,159.04,158.7,158.7,12451.0,144.5684,144.5775,144.2684,144.2684,12451.0
2019-02-20 12:30:00,158.7,158.87,158.68,158.81,7282.0,144.2684,144.423,144.2502,144.3684,7282.0
2019-02-20 12:35:00,158.81,158.9,158.8,158.88,3673.0,144.3684,144.4502,144.3593,144.4321,3673.0
2019-02-20 12:40:00,158.87,158.89,158.83,158.83,5388.0,144.423,144.4412,144.3866,144.3866,5388.0
2019-02-20 12:45:00,158.85,158.85,158.66,158.66,9895.0,144.4048,144.4048,144.2321,144.2321,9895.0
2019-02-20 12:50:00,158.63,158.66,158.45,158.48,11062.0,144.2048,144.2321,144.0412,144.0684,11062.0
2019-02-20 12:55:00,158.46,158.65,158.43,158.62,6356.0,144.0503,144.223,144.023,144.1957,6356.0
2019-02-20 13:00:00,158.63,158.77,158.6,158.76,2824.0,144.2048,144.3321,144.1775,144.323,2824.0
2019-02-20 13:05:00,158.74,158.83,158.74,158.81,5218.0,144.3048,144.3866,144.3048,144.3684,5218.0
2019-02-20 13:10:00,158.81,159.0,158.8,158.97,6540.0,144.3684,144.5411,144.3593,144.5139,6540.0
2019-02-20 13:15:00,158.96,158.96,158.89,158.9,4865.0,144.5048,144.5048,144.4412,144.4502,4865.0
2019-02-20 13:20:00,158.91,158.98,158.9,158.95,4330.0,144.4593,144.523,144.4502,144.4957,4330.0
2019-02-20 13:25:00,158.97,159.1,158.97,159.09,6723.0,144.5139,144.6321,144.5139,144.623,6723.0
2019-02-20 13:30:00,159.07,159.13,159.01,159.02,4561.0,144.6048,144.6593,144.5502,144.5593,4561.0
2019-02-20 13:35:00,159.01,159.03,158.97,159.03,9417.0,144.5502,144.5684,144.5139,144.5684,9417.0
2019-02-20 13:40:00,159.02,159.14,159.01,159.14,11038.0,144.5593,144.6684,144.5502,144.6684,11038.0
2019-02-20 13:45:00,159.16,159.2,159.15,159.18,3561.0,144.6866,144.723,144.6775,144.7048,3561.0
2019-02-20 13:50:00,159.17,159.42,159.16,159.4,11443.0,144.6957,144.923,144.6866,144.9048,11443.0
2019-02-20 13:55:00,159.42,159.43,159.29,159.39,8261.0,144.923,144.932,144.8048,144.8957,8261.0
2019-02-20 14:00:00,159.39,159.51,159.15,159.28,11474.0,144.8957,145.0048,144.6775,144.7957,11474.0
2019-02-20 14:05:00,159.24,159.79,159.24,159.37,7049.0,144.7593,145.2593,144.7593,144.8775,7049.0
2019-02-20 14:10:00,159.38,159.38,159.14,159.35,16782.0,144.8866,144.8866,144.6684,144.8593,16782.0
2019-02-20 14:15:00,159.31,159.38,159.12,159.12,5532.0,144.823,144.8866,144.6502,144.6502,5532.0
2019-02-20 14:20:00,159.15,159.15,158.91,159.01,4275.0,144.6775,144.6775,144.4593,144.5502,4275.0
2019-02-20 14:25:00,159.05,159.24,159.05,159.24,4902.0,144.5866,144.7593,144.5866,144.7593,4902.0
2019-02-20 14:30:00,159.24,159.69,159.24,159.62,30609.0,144.7593,145.1684,144.7593,145.1048,30609.0
2019-02-20 14:35:00,159.63,159.67,159.51,159.54,7394.0,145.1139,145.1502,145.0048,145.032,7394.0
2019-02-20 14:40:00,159.5,159.55,159.44,159.5,6891.0,144.9957,145.0411,144.9411,144.9957,6891.0
2019-02-20 14:45:00,159.52,159.62,159.43,159.56,4901.0,145.0139,145.1048,144.932,145.0502,4901.0
2019-02-20 14:50:00,159.59,159.66,159.53,159.53,30623.0,145.0775,145.1411,145.023,145.023,30623.0
2019-02-20 14:55:00,159.56,159.62,159.53,159.62,6702.0,145.0502,145.1048,145.023,145.1048,6702.0
2019-02-20 15:00:00,159.62,159.62,159.47,159.55,10611.0,145.1048,145.1048,144.9684,145.0411,10611.0
2019-02-20 15:05:00,159.57,159.66,159.53,159.66,9930.0,145.0593,145.1411,145.023,145.1411,9930.0
2019-02-20 15:10:00,159.69,159.76,159.63,159.67,9560.0,145.1684,145.232,145.1139,145.1502,9560.0
2019-02-20 15:15:00,159.68,159.75,159.64,159.73,9339.0,145.1593,145.2229,145.1229,145.2048,9339.0
2019-02-20 15:20:00,159.74,159.85,159.74,159.81,21622.0,145.2139,145.3139,145.2139,145.2775,21622.0
2019-02-20 15:25:00,159.83,159.87,159.72,159.76,13425.0,145.2957,145.332,145.1957,145.232,13425.0
2019-02-20 15:30:00,159.74,159.74,159.62,159.66,23407.0,145.2139,145.2139,145.1048,145.1411,23407.0
2019-02-20 15:35:00,159.66,159.66,159.5,159.55,20710.0,145.1411,145.1411,144.9957,145.0411,20710.0
2019-02-20 15:40:00,159.54,159.76,159.52,159.75,68429.0,145.032,145.232,145.0139,145.2229,68429.0
2019-02-20 15:45:00,159.75,159.82,159.53,159.67,35548.0,145.2229,145.2866,145.023,145.1502,35548.0
2019-02-20 15:50:00,159.68,159.79,159.6,159.79,24524.0,145.1593,145.2593,145.0866,145.2593,24524.0
2019-02-20 15:55:00,159.76,159.78,159.54,159.75,69383.0,145.232,145.2502,145.032,145.2229,69383.0
2019-02-21 09:30:00,159.71,159.71,159.33,159.44,33691.0,145.1866,145.1866,144.8411,144.9411,33691.0
2019-02-21 09:35:00,159.47,159.91,159.25,159.69,17491.0,144.9684,145.3684,144.7684,145.1684,17491.0
2019-02-21 09:40:00,159.63,159.77,159.57,159.58,14264.0,145.1139,145.2411,145.0593,145.0684,14264.0
2019-02-21 09:45:00,159.58,159.59,159.12,159.13,20417.0,145.0684,145.0775,144.6502,144.6593,20417.0
2019-02-21 09:50:00,159.16,159.22,158.93,158.93,15693.0,144.6866,144.7411,144.4775,144.4775,15693.0
2019-02-21 09:55:00,158.99,159.24,158.99,159.21,12259.0,144.5321,144.7593,144.5321,144.7321,12259.0
2019-02-21 10:00:00,159.2,159.22,158.88,159.09,13087.0,144.723,144.7411,144.4321,144.623,13087.0
2019-02-21 10:05:00,159.09,159.1,158.94,159.03,11072.0,144.623,144.6321,144.4866,144.5684,11072.0
2019-02-21 10:10:00,159.1,159.12,158.88,159.1,11481.0,144.6321,144.6502,144.4321,144.6321,11481.0
2019-02-21 10:15:00,159.12,159.3,159.07,159.29,13366.0,144.6502,144.8139,144.6048,144.8048,13366.0
2019-02-21 10:20:00,159.31,159.38,159.18,159.25,9660.0,144.823,144.8866,144.7048,144.7684,9660.0
2019-02-21 10:25:00,159.28,159.32,158.97,158.97,15354.0,144.7957,144.832,144.5139,144.5139,15354.0
2019-02-21 10:30:00,158.94,159.06,158.93,159.04,8636.0,144.4866,144.5957,144.4775,144.5775,8636.0
2019-02-21 10:35:00,159.03,159.11,158.96,159.03,15428.0,144.5684,144.6411,144.5048,144.5684,15428.0
2019-02-21 10:40:00,159.02,159.23,158.96,159.2,14607.0,144.5593,144.7502,144.5048,144.723,14607.0
2019-02-21 10:45:00,159.21,159.3,159.13,159.27,21910.0,144.7321,144.8139,144.6593,144.7866,21910.0
2019-02-21 10:50:00,159.28,159.4,159.17,159.38,9901.0,144.7957,144.9048,144.6957,144.8866,9901.0
2019-02-21 10:55:00,159.39,159.47,159.29,159.29,14504.0,144.8957,144.9684,144.8048,144.8048,14504.0
2019-02-21 11:00:00,159.3,159.57,159.23,159.56,9635.0,144.8139,145.0593,144.7502,145.0502,9635.0
2019-02-21 11:05:00,159.65,159.7,159.39,159.49,16979.0,145.132,145.1775,144.8957,144.9866,16979.0
2019-02-21 11:10:00,159.52,159.57,159.43,159.49,10157.0,145.0139,145.0593,144.932,144.9866,10157.0
2019-02-21 11:15:00,159.51,159.57,159.47,159.49,10649.0,145.0048,145.0593,144.9684,144.9866,10649.0
2019-02-21 11:20:00,159.49,159.54,159.39,159.39,19726.0,144.9866,145.032,144.8957,144.8957,19726.0
2019-02-21 11:25:00,159.4,159.41,159.24,159.28,20426.0,144.9048,144.9139,144.7593,144.7957,20426.0
2019-02-21 11:30:00,159.27,159.41,159.26,159.41,9950.0,144.7866,144.9139,144.7775,144.9139,9950.0
2019-02-21 11:35:00,159.44,159.55,159.44,159.52,5510.0,144.9411,145.0411,144.9411,145.0139,5510.0
2019-02-21 11:40:00,159.54,159.62,159.51,159.54,14056.0,145.032,145.1048,145.0048,145.032,14056.0
2019-02-21 11:45:00,159.53,159.53,159.44,159.52,9493.0,145.023,145.023,144.9411,145.0139,9493.0
2019-02-21 11:50:00,159.53,159.68,159.47,159.64,10503.0,145.023,145.1593,144.9684,145.1229,10503.0
2019-02-21 11:55:00,159.63,159.76,159.59,159.61,29189.0,145.1139,145.232,145.0775,145.0957,29189.0
2019-02-21 12:00:00,159.59,159.68,159.59,159.59,11950.0,145.0775,145.1593,145.0775,145.0775,11950.0
2019-02-21 12:05:00,159.59,159.67,159.59,159.61,11030.0,145.0775,145.1502,145.0775,145.0957,11030.0
2019-02-21 12:10:00,159.62,159.66,159.59,159.62,9661.0,145.1048,145.1411,145.0775,145.1048,9661.0
2019-02-21 12:15:00,159.62,159.7,159.62,159.68,5648.0,145.1048,145.1775,145.1048,145.1593,5648.0
2019-02-21 12:20:00,159.67,159.83,159.66,159.79,6325.0,145.1502,145.2957,145.1411,145.2593,6325.0
2019-02-21 12:25:00,159.82,159.82,159.78,159.82,3181.0,145.2866,145.2866,145.2502,145.2866,3181.0
2019-02-21 12:30:00,159.82,159.95,159.82,159.89,5420.0,145.2866,145.4048,145.2866,145.3502,5420.0
2019-02-21 12:35:00,159.87,159.9,159.78,159.79,6914.0,145.332,145.3593,145.2502,145.2593,6914.0
2019-02-21 12:40:00,159.84,159.99,159.83,159.99,30786.0,145.3048,145.4411,145.2957,145.4411,30786.0
2019-02-21 12:45:00,159.99,160.05,159.93,159.95,19580.0,145.4411,145.4957,145.3866,145.4048,19580.0
2019-02-21 12:50:00,159.98,160.01,159.91,160.0,13809.0,145.432,145.4593,145.3684,145.4502,13809.0
2019-02-21 12:55:00,160.0,160.02,159.92,159.98,10420.0,145.4502,145.4684,145.3775,145.432,10420.0
2019-02-21 13:00:00,160.0,160.01,159.84,159.84,11859.0,145.4502,145.4593,145.3048,145.3048,11859.0
2019-02-21 13:05:00,159.83,159.83,159.75,159.77,7917.0,145.2957,145.2957,145.2229,145.2411,7917.0
2019-02-21 13:10:00,159.76,159.77,159.69,159.74,5280.0,145.232,145.2411,145.1684,145.2139,5280.0
2019-02-21 13:15:00,159.72,159.72,159.63,159.7,8730.0,145.1957,145.1957,145.1139,145.1775,8730.0
2019-02-21 13:20:00,159.7,159.72,159.63,159.72,5595.0,145.1775,145.1957,145.1139,145.1957,5595.0
2019-02-21 13:25:00,159.7,159.7,159.6,159.6,5248.0,145.1775,145.1775,145.0866,145.0866,5248.0
2019-02-21 13:30:00,159.6,159.65,159.59,159.65,13735.0,145.0866,145.132,145.0775,145.132,13735.0
2019-02-21 13:35:00,159.65,159.67,159.61,159.62,4884.0,145.132,145.1502,145.0957,145.1048,4884.0
2019-02-21 13:40:00,159.62,159.66,159.61,159.62,10466.0,145.1048,145.1411,145.0957,145.1048,10466.0
2019-02-21 13:45:00,159.59,159.7,159.59,159.69,6319.0,145.0775,145.1775,145.0775,145.1684,6319.0
2019-02-21 13:50:00,159.69,159.79,159.69,159.75,14253.0,145.1684,145.2593,145.1684,145.2229,14253.0
2019-02-21 13:55:00,159.76,159.8,159.75,159.76,7185.0,145.232,145.2684,145.2229,145.232,7185.0
2019-02-21 14:00:00,159.76,159.76,159.68,159.72,9257.0,145.232,145.232,145.1593,145.1957,9257.0
2019-02-21 14:05:00,159.72,159.75,159.68,159.68,6137.0,145.1957,145.2229,145.1593,145.1593,6137.0
2019-02-21 14:10:00,159.67,159.72,159.65,159.68,9166.0,145.1502,145.1957,145.132,145.1593,9166.0
2019-02-21 14:15:00,159.66,159.68,159.58,159.67,8377.0,145.1411,145.1593,145.0684,145.1502,8377.0
2019-02-21 14:20:00,159.66,159.68,159.54,159.56,14126.0,145.1411,145.1593,145.032,145.0502,14126.0
2019-02-21 14:25:00,159.51,159.57,159.45,159.54,7699.0,145.0048,145.0593,144.9502,145.032,7699.0
2019-02-21 14:30:00,159.53,159.55,159.49,159.5,9634.0,145.023,145.0411,144.9866,144.9957,9634.0
2019-02-21 14:35:00,159.48,159.54,159.45,159.47,10329.0,144.9775,145.032,144.9502,144.9684,10329.0
2019-02-21 14:40:00,159.47,159.59,159.45,159.53,14621.0,144.9684,145.0775,144.9502,145.023,14621.0
2019-02-21 14:45:00,159.53,159.53,159.21,159.28,16292.0,145.023,145.023,144.7321,144.7957,16292.0
2019-02-21 14:50:00,159.28,159.28,159.09,159.21,11194.0,144.7957,144.7957,144.623,144.7321,11194.0
2019-02-21 14:55:00,159.23,159.33,159.2,159.28,16265.0,144.7502,144.8411,144.723,144.7957,16265.0
2019-02-21 15:00:00,159.28,159.42,159.25,159.35,22375.0,144.7957,144.923,144.7684,144.8593,22375.0
2019-02-21 15:05:00,159.35,159.36,159.23,159.23,21974.0,144.8593,144.8684,144.7502,144.7502,21974.0
2019-02-21 15:10:00,159.25,159.32,159.14,159.14,13768.0,144.7684,144.832,144.6684,144.6684,13768.0
2019-02-21 15:15:00,159.14,159.21,159.07,159.1,8226.0,144.6684,144.7321,144.6048,144.6321,8226.0
2019-02-21 15:20:00,159.1,159.19,159.1,159.19,12983.0,144.6321,144.7139,144.6321,144.7139,12983.0
2019-02-21 15:25:00,159.2,159.22,159.13,159.15,8714.0,144.723,144.7411,144.6593,144.6775,8714.0
2019-02-21 15:30:00,159.16,159.18,158.95,159.05,28096.0,144.6866,144.7048,144.4957,144.5866,28096.0
2019-02-21 15:35:00,159.04,159.13,159.01,159.11,16494.0,144.5775,144.6593,144.5502,144.6411,16494.0
2019-02-21 15:40:00,159.14,159.23,159.07,159.23,31564.0,144.6684,144.7502,144.6048,144.7502,31564.0
2019-02-21 15:45:00,159.22,159.36,159.22,159.33,37208.0,144.7411,144.8684,144.7411,144.8411,37208.0
2019-02-21 15:50:00,159.35,159.41,159.3,159.35,30685.0,144.8593,144.9139,144.8139,144.8593,30685.0
2019-02-21 15:55:00,159.36,159.62,159.36,159.58,65716.0,144.8684,145.1048,144.8684,145.0684,65716.0
2019-02-22 09:30:00,160.18,160.64,159.96,160.23,29603.0,145.6138,146.032,145.4138,145.6593,29603.0
2019-02-22 09:35:00,160.45,160.56,160.29,160.35,7262.0,145.8593,145.9593,145.7138,145.7684,7262.0
2019-02-22 09:40:00,160.39,160.6,160.25,160.5,28777.0,145.8047,145.9957,145.6775,145.9047,28777.0
2019-02-22 09:45:00,160.46,160.58,160.31,160.32,21438.0,145.8684,145.9775,145.732,145.7411,21438.0
2019-02-22 09:50:00,160.32,160.63,160.32,160.56,18569.0,145.7411,146.0229,145.7411,145.9593,18569.0
2019-02-22 09:55:00,160.63,160.95,160.58,160.87,18160.0,146.0229,146.3138,145.9775,146.2411,18160.0
2019-02-22 10:00:00,160.87,161.06,160.84,161.05,47881.0,146.2411,146.4138,146.2138,146.4047,47881.0
2019-02-22 10:05:00,161.05,161.19,161.04,161.09,14782.0,146.4047,146.532,146.3956,146.4411,14782.0
2019-02-22 10:10:00,161.04,161.17,160.95,161.12,13347.0,146.3956,146.5138,146.3138,146.4684,13347.0
2019-02-22 10:15:00,161.12,161.2,160.94,161.03,14454.0,146.4684,146.5411,146.3047,146.3865,14454.0
2019-02-22 10:20:00,161.02,161.26,161.01,161.25,5782.0,146.3775,146.5956,146.3684,146.5865,5782.0
2019-02-22 10:25:00,161.23,161.3,161.17,161.19,8411.0,146.5684,146.632,146.5138,146.532,8411.0
2019-02-22 10:30:00,161.22,161.28,161.18,161.24,9039.0,146.5593,146.6138,146.5229,146.5775,9039.0
2019-02-22 10:35:00,161.28,161.36,161.17,161.35,9620.0,146.6138,146.6865,146.5138,146.6774,9620.0
2019-02-22 10:40:00,161.34,161.41,161.22,161.4,7704.0,146.6684,146.732,146.5593,146.7229,7704.0
2019-02-22 10:45:00,161.42,161.46,161.32,161.39,12490.0,146.7411,146.7774,146.6502,146.7138,12490.0
2019-02-22 10:50:00,161.39,161.55,161.37,161.46,17951.0,146.7138,146.8593,146.6956,146.7774,17951.0
2019-02-22 10:55:00,161.44,161.53,161.41,161.42,11823.0,146.7593,146.8411,146.732,146.7411,11823.0
2019-02-22 11:00:00,161.42,161.42,161.28,161.32,12568.0,146.7411,146.7411,146.6138,146.6502,12568.0
2019-02-22 11:05:00,161.34,161.38,161.26,161.34,8508.0,146.6684,146.7047,146.5956,146.6684,8508.0
2019-02-22 11:10:00,161.35,161.6,161.35,161.6,7089.0,146.6774,146.9047,146.6774,146.9047,7089.0
2019-02-22 11:15:00,161.6,161.83,161.52,161.83,14383.0,146.9047,147.1138,146.832,147.1138,14383.0
2019-02-22 11:20:00,161.79,161.8,161.46,161.54,19807.0,147.0774,147.0865,146.7774,146.8502,19807.0
2019-02-22 11:25:00,161.58,161.75,161.58,161.7,9903.0,146.8865,147.0411,146.8865,146.9956,9903.0
2019-02-22 11:30:00,161.72,161.74,161.63,161.66,5114.0,147.0138,147.032,146.932,146.9593,5114.0
2019-02-22 11:35:00,161.66,161.77,161.62,161.77,9929.0,146.9593,147.0593,146.9229,147.0593,9929.0
2019-02-22 11:40:00,161.79,161.79,161.65,161.73,9852.0,147.0774,147.0774,146.9502,147.0229,9852.0
2019-02-22 11:45:00,161.72,161.74,161.56,161.57,9480.0,147.0138,147.032,146.8684,146.8774,9480.0
2019-02-22 11:50:00,161.57,161.61,161.48,161.5,10111.0,146.8774,146.9138,146.7956,146.8138,10111.0
2019-02-22 11:55:00,161.53,161.61,161.52,161.61,14242.0,146.8411,146.9138,146.832,146.9138,14242.0
2019-02-22 12:00:00,161.64,161.7,161.55,161.6,11120.0,146.9411,146.9956,146.8593,146.9047,11120.0
2019-02-22 12:05:00,161.58,161.6,161.54,161.59,4108.0,146.8865,146.9047,146.8502,146.8956,4108.0
2019-02-22 12:10:00,161.58,161.59,161.48,161.49,7874.0,146.8865,146.8956,146.7956,146.8047,7874.0
2019-02-22 12:15:00,161.49,161.54,161.39,161.4,11494.0,146.8047,146.8502,146.7138,146.7229,11494.0
2019-02-22 12:20:00,161.39,161.47,161.39,161.44,6541.0,146.7138,146.7865,146.7138,146.7593,6541.0
2019-02-22 12:25:00,161.46,161.53,161.42,161.42,6107.0,146.7774,146.8411,146.7411,146.7411,6107.0
2019-02-22 12:30:00,161.42,161.44,161.28,161.3,7157.0,146.7411,146.7593,146.6138,146.632,7157.0
2019-02-22 12:35:00,161.3,161.32,161.24,161.28,6135.0,146.632,146.6502,146.5775,146.6138,6135.0
2019-02-22 12:40:00,161.3,161.35,161.24,161.34,4419.0,146.632,146.6774,146.5775,146.6684,4419.0
2019-02-22 12:45:00,161.36,161.45,161.3,161.45,8949.0,146.6865,146.7684,146.632,146.7684,8949.0
2019-02-22 12:50:00,161.43,161.44,161.34,161.42,7672.0,146.7502,146.7593,146.6684,146.7411,7672.0
2019-02-22 12:55:00,161.43,161.5,161.41,161.47,7312.0,146.7502,146.8138,146.732,146.7865,7312.0
2019-02-22 13:00:00,161.49,161.49,161.32,161.38,7161.0,146.8047,146.8047,146.6502,146.7047,7161.0
2019-02-22 13:05:00,161.34,161.34,161.22,161.22,5808.0,146.6684,146.6684,146.5593,146.5593,5808.0
2019-02-22 13:10:00,161.22,161.22,161.04,161.13,7386.0,146.5593,146.5593,146.3956,146.4775,7386.0
2019-02-22 13:15:00,161.13,161.25,161.11,161.22,11121.0,146.4775,146.5865,146.4593,146.5593,11121.0
2019-02-22 13:20:00,161.19,161.21,160.96,161.06,11969.0,146.532,146.5502,146.3229,146.4138,11969.0
2019-02-22 13:25:00,161.08,161.23,161.06,161.21,14433.0,146.432,146.5684,146.4138,146.5502,14433.0
2019-02-22 13:30:00,161.21,161.24,161.17,161.22,12370.0,146.5502,146.5775,146.5138,146.5593,12370.0
2019-02-22 13:35:00,161.23,161.25,161.22,161.23,10124.0,146.5684,146.5865,146.5593,146.5684,10124.0
2019-02-22 13:40:00,161.23,161.32,161.22,161.29,12024.0,146.5684,146.6502,146.5593,146.6229,12024.0
2019-02-22 13:45:00,161.32,161.48,161.32,161.46,9601.0,146.6502,146.7956,146.6502,146.7774,9601.0
2019-02-22 13:50:00,161.47,161.49,161.44,161.47,6442.0,146.7865,146.8047,146.7593,146.7865,6442.0
2019-02-22 13:55:00,161.47,161.51,161.44,161.5,8156.0,146.7865,146.8229,146.7593,146.8138,8156.0
2019-02-22 14:00:00,161.5,161.54,161.47,161.49,8888.0,146.8138,146.8502,146.7865,146.8047,8888.0
2019-02-22 14:05:00,161.48,161.48,161.37,161.45,12679.0,146.7956,146.7956,146.6956,146.7684,12679.0
2019-02-22 14:10:00,161.45,161.46,161.39,161.44,8069.0,146.7684,146.7774,146.7138,146.7593,8069.0
2019-02-22 14:15:00,161.42,161.45,161.32,161.35,9090.0,146.7411,146.7684,146.6502,146.6774,9090.0
2019-02-22 14:20:00,161.32,161.34,161.26,161.26,5743.0,146.6502,146.6684,146.5956,146.5956,5743.0
2019-02-22 14:25:00,161.27,161.31,161.27,161.3,4391.0,146.6047,146.6411,146.6047,146.632,4391.0
2019-02-22 14:30:00,161.3,161.39,161.27,161.27,8973.0,146.632,146.7138,146.6047,146.6047,8973.0
2019-02-22 14:35:00,161.27,161.27,160.98,161.07,8276.0,146.6047,146.6047,146.3411,146.4229,8276.0
2019-02-22 14:40:00,160.98,161.1,160.93,161.03,7420.0,146.3411,146.4502,146.2956,146.3865,7420.0
2019-02-22 14:45:00,160.93,161.11,160.93,161.11,5414.0,146.2956,146.4593,146.2956,146.4593,5414.0
2019-02-22 14:50:00,161.11,161.25,161.03,161.03,7719.0,146.4593,146.5865,146.3865,146.3865,7719.0
2019-02-22 14:55:00,161.09,161.16,161.04,161.11,9258.0,146.4411,146.5047,146.3956,146.4593,9258.0
2019-02-22 15:00:00,161.09,161.24,161.06,161.21,8784.0,146.4411,146.5775,146.4138,146.5502,8784.0
2019-02-22 15:05:00,161.19,161.26,161.15,161.18,12601.0,146.532,146.5956,146.4956,146.5229,12601.0
2019-02-22 15:10:00,161.2,161.26,161.18,161.24,16257.0,146.5411,146.5956,146.5229,146.5775,16257.0
2019-02-22 15:15:00,161.21,161.23,161.13,161.14,8774.0,146.5502,146.5684,146.4775,146.4865,8774.0
2019-02-22 15:20:00,161.14,161.26,161.13,161.25,16573.0,146.4865,146.5956,146.4775,146.5865,16573.0
2019-02-22 15:25:00,161.26,161.4,161.15,161.34,13805.0,146.5956,146.7229,146.4956,146.6684,13805.0
2019-02-22 15:30:00,161.32,161.39,161.21,161.25,32604.0,146.6502,146.7138,146.5502,146.5865,32604.0
2019-02-22 15:35:00,161.25,161.26,161.14,161.15,18719.0,146.5865,146.5956,146.4865,146.4956,18719.0
2019-02-22 15:40:00,161.15,161.28,161.12,161.26,44792.0,146.4956,146.6138,146.4684,146.5956,44792.0
2019-02-22 15:45:00,161.27,161.33,161.15,161.19,39570.0,146.6047,146.6593,146.4956,146.532,39570.0
2019-02-22 15:50:00,161.21,161.24,161.14,161.2,43710.0,146.5502,146.5775,146.4865,146.5411,43710.0
2019-02-22 15:55:00,161.2,161.6,161.2,161.53,87351.0,146.5411,146.9047,146.5411,146.8411,87351.0
2019-02-25 09:30:00,162.06,162.3,161.86,162.04,57815.0,147.3229,147.5411,147.1411,147.3047,57815.0
2019-02-25 09:35:00,161.97,162.32,161.96,162.22,14244.0,147.2411,147.5592,147.232,147.4683,14244.0
2019-02-25 09:40:00,162.22,162.22,161.86,161.86,10419.0,147.4683,147.4683,147.1411,147.1411,10419.0
2019-02-25 09:45:00,161.97,162.22,161.9,161.95,8279.0,147.2411,147.4683,147.1774,147.2229,8279.0
2019-02-25 09:50:00,161.93,162.1,161.84,161.95,6303.0,147.2047,147.3592,147.1229,147.2229,6303.0
2019-02-25 09:55:00,161.95,161.95,161.74,161.74,5166.0,147.2229,147.2229,147.032,147.032,5166.0
2019-02-25 10:00:00,161.81,161.99,161.66,161.99,17516.0,147.0956,147.2592,146.9593,147.2592,17516.0
2019-02-25 10:05:00,161.95,162.08,161.92,162.02,20655.0,147.2229,147.3411,147.1956,147.2865,20655.0
2019-02-25 10:10:00,162.03,162.05,161.97,162.01,20892.0,147.2956,147.3138,147.2411,147.2774,20892.0
2019-02-25 10:15:00,161.99,162.03,161.93,162.0,14001.0,147.2592,147.2956,147.2047,147.2683,14001.0
2019-02-25 10:20:00,162.0,162.09,161.97,161.97,10860.0,147.2683,147.3502,147.2411,147.2411,10860.0
2019-02-25 10:25:00,162.0,162.0,161.85,161.91,6358.0,147.2683,147.2683,147.132,147.1865,6358.0
2019-02-25 10:30:00,161.9,161.96,161.86,161.92,8156.0,147.1774,147.232,147.1411,147.1956,8156.0
2019-02-25 10:35:00,161.9,162.1,161.81,162.09,6797.0,147.1774,147.3592,147.0956,147.3502,6797.0
2019-02-25 10:40:00,162.03,162.13,161.99,162.12,4698.0,147.2956,147.3865,147.2592,147.3774,4698.0
2019-02-25 10:45:00,162.13,162.23,162.13,162.23,5886.0,147.3865,147.4774,147.3865,147.4774,5886.0
2019-02-25 10:50:00,162.22,162.29,162.13,162.28,8057.0,147.4683,147.532,147.3865,147.5229,8057.0
2019-02-25 10:55:00,162.3,162.3,162.14,162.22,21214.0,147.5411,147.5411,147.3956,147.4683,21214.0
2019-02-25 11:00:00,162.23,162.23,162.11,162.22,3446.0,147.4774,147.4774,147.3683,147.4683,3446.0
2019-02-25 11:05:00,162.18,162.31,162.15,162.22,3112.0,147.432,147.5501,147.4047,147.4683,3112.0
2019-02-25 11:10:00,162.2,162.2,162.12,162.12,2102.0,147.4502,147.4502,147.3774,147.3774,2102.0
2019-02-25 11:15:00,162.16,162.16,162.05,162.14,5514.0,147.4138,147.4138,147.3138,147.3956,5514.0
2019-02-25 11:20:00,162.11,162.19,162.09,162.12,3203.0,147.3683,147.4411,147.3502,147.3774,3203.0
2019-02-25 11:25:00,162.11,162.2,162.1,162.19,11694.0,147.3683,147.4502,147.3592,147.4411,11694.0
2019-02-25 11:30:00,162.15,162.41,162.14,162.3,13935.0,147.4047,147.6411,147.3956,147.5411,13935.0
2019-02-25 11:35:00,162.32,162.33,162.19,162.28,4621.0,147.5592,147.5683,147.4411,147.5229,4621.0
2019-02-25 11:40:00,162.26,162.32,162.19,162.26,13465.0,147.5047,147.5592,147.4411,147.5047,13465.0
2019-02-25 11:45:00,162.25,162.29,162.17,162.25,8542.0,147.4956,147.532,147.4229,147.4956,8542.0
2019-02-25 11:50:00,162.27,162.27,162.06,162.06,9597.0,147.5138,147.5138,147.3229,147.3229,9597.0
2019-02-25 11:55:00,162.06,162.13,162.02,162.09,6304.0,147.3229,147.3865,147.2865,147.3502,6304.0
2019-02-25 12:00:00,162.06,162.1,162.0,162.05,5212.0,147.3229,147.3592,147.2683,147.3138,5212.0
2019-02-25 12:05:00,162.02,162.1,162.01,162.06,3220.0,147.2865,147.3592,147.2774,147.3229,3220.0
2019-02-25 12:10:00,162.07,162.07,161.97,162.02,6386.0,147.332,147.332,147.2411,147.2865,6386.0
2019-02-25 12:15:00,162.0,162.02,161.92,161.92,7501.0,147.2683,147.2865,147.1956,147.1956,7501.0
2019-02-25 12:20:00,161.91,161.94,161.78,161.82,3155.0,147.1865,147.2138,147.0683,147.1047,3155.0
2019-02-25 12:25:00,161.8,161.99,161.8,161.89,6584.0,147.0865,147.2592,147.0865,147.1683,6584.0
2019-02-25 12:30:00,161.88,161.96,161.84,161.96,4773.0,147.1593,147.232,147.1229,147.232,4773.0
2019-02-25 12:35:00,161.95,161.99,161.87,161.91,3806.0,147.2229,147.2592,147.1502,147.1865,3806.0
2019-02-25 12:40:00,161.96,161.98,161.84,161.88,5117.0,147.232,147.2502,147.1229,147.1593,5117.0
2019-02-25 12:45:00,161.88,161.98,161.81,161.96,11325.0,147.1593,147.2502,147.0956,147.232,11325.0
2019-02-25 12:50:00,161.95,161.98,161.85,161.85,4060.0,147.2229,147.2502,147.132,147.132,4060.0
2019-02-25 12:55:00,161.87,161.87,161.71,161.8,6515.0,147.1502,147.1502,147.0047,147.0865,6515.0
2019-02-25 13:00:00,161.78,161.93,161.78,161.93,5722.0,147.0683,147.2047,147.0683,147.2047,5722.0
2019-02-25 13:05:00,161.94,161.99,161.85,161.85,3790.0,147.2138,147.2592,147.132,147.132,3790.0
2019-02-25 13:10:00,161.84,161.88,161.82,161.83,3000.0,147.1229,147.1593,147.1047,147.1138,3000.0
2019-02-25 13:15:00,161.83,161.97,161.83,161.88,6042.0,147.1138,147.2411,147.1138,147.1593,6042.0
2019-02-25 13:20:00,161.87,161.95,161.87,161.92,6438.0,147.1502,147.2229,147.1502,147.1956,6438.0
2019-02-25 13:25:00,161.9,161.94,161.86,161.88,5364.0,147.1774,147.2138,147.1411,147.1593,5364.0
2019-02-25 13:30:00,161.87,161.87,161.72,161.75,6686.0,147.1502,147.1502,147.0138,147.0411,6686.0
2019-02-25 13:35:00,161.78,161.78,161.69,161.75,2935.0,147.0683,147.0683,146.9865,147.0411,2935.0
2019-02-25 13:40:00,161.78,161.89,161.77,161.87,4000.0,147.0683,147.1683,147.0593,147.1502,4000.0
2019-02-25 13:45:00,161.86,161.91,161.84,161.91,3900.0,147.1411,147.1865,147.1229,147.1865,3900.0
2019-02-25 13:50:00,161.93,162.0,161.91,161.91,7849.0,147.2047,147.2683,147.1865,147.1865,7849.0
2019-02-25 13:55:00,161.9,161.98,161.89,161.98,12538.0,147.1774,147.2502,147.1683,147.2502,12538.0
2019-02-25 14:00:00,161.98,162.03,161.91,161.97,6227.0,147.2502,147.2956,147.1865,147.2411,6227.0
2019-02-25 14:05:00,161.93,161.98,161.86,161.93,5760.0,147.2047,147.2502,147.1411,147.2047,5760.0
2019-02-25 14:10:00,161.94,161.94,161.9,161.92,2474.0,147.2138,147.2138,147.1774,147.1956,2474.0
2019-02-25 14:15:00,161.9,161.95,161.88,161.9,3000.0,147.1774,147.2229,147.1593,147.1774,3000.0
2019-02-25 14:20:00,161.87,161.88,161.83,161.86,2205.0,147.1502,147.1593,147.1138,147.1411,2205.0
2019-02-25 14:25:00,161.86,161.91,161.86,161.86,3749.0,147.1411,147.1865,147.1411,147.1411,3749.0
2019-02-25 14:30:00,161.91,161.93,161.85,161.88,3742.0,147.1865,147.2047,147.132,147.1593,3742.0
2019-02-25 14:35:00,161.88,161.97,161.84,161.92,10244.0,147.1593,147.2411,147.1229,147.1956,10244.0
2019-02-25 14:40:00,161.93,161.98,161.89,161.96,6114.0,147.2047,147.2502,147.1683,147.232,6114.0
2019-02-25 14:45:00,161.98,162.01,161.95,161.99,6411.0,147.2502,147.2774,147.2229,147.2592,6411.0
2019-02-25 14:50:00,161.99,162.02,161.82,161.84,24712.0,147.2592,147.2865,147.1047,147.1229,24712.0
2019-02-25 14:55:00,161.83,161.87,161.77,161.79,5679.0,147.1138,147.1502,147.0593,147.0774,5679.0
2019-02-25 15:00:00,161.8,161.85,161.77,161.78,4210.0,147.0865,147.132,147.0593,147.0683,4210.0
2019-02-25 15:05:00,161.8,161.87,161.78,161.78,4232.0,147.0865,147.1502,147.0683,147.0683,4232.0
2019-02-25 15:10:00,161.77,161.86,161.74,161.8,5473.0,147.0593,147.1411,147.032,147.0865,5473.0
2019-02-25 15:15:00,161.85,161.93,161.8,161.8,6200.0,147.132,147.2047,147.0865,147.0865,6200.0
2019-02-25 15:20:00,161.79,161.86,161.7,161.72,9594.0,147.0774,147.1411,146.9956,147.0138,9594.0
2019-02-25 15:25:00,161.73,161.74,161.53,161.55,7314.0,147.0229,147.032,146.8411,146.8593,7314.0
2019-02-25 15:30:00,161.56,161.74,161.56,161.73,12001.0,146.8684,147.032,146.8684,147.0229,12001.0
2019-02-25 15:35:00,161.74,161.77,161.68,161.74,12360.0,147.032,147.0593,146.9774,147.032,12360.0
2019-02-25 15:40:00,161.74,161.82,161.73,161.76,17405.0,147.032,147.1047,147.0229,147.0502,17405.0
2019-02-25 15:45:00,161.73,161.77,161.63,161.68,17302.0,147.0229,147.0593,146.932,146.9774,17302.0
2019-02-25 15:50:00,161.7,161.7,161.53,161.68,27482.0,146.9956,146.9956,146.8411,146.9774,27482.0
2019-02-25 15:55:00,161.68,161.75,161.53,161.65,93407.0,146.9774,147.0411,146.8411,146.9502,93407.0
2019-02-26 09:30:00,161.62,161.95,161.53,161.89,38029.0,146.9229,147.2229,146.8411,147.1683,38029.0
2019-02-26 09:35:00,161.76,162.0,161.68,161.84,13775.0,147.0502,147.2683,146.9774,147.1229,13775.0
2019-02-26 09:40:00,161.9,162.01,161.77,161.98,15404.0,147.1774,147.2774,147.0593,147.2502,15404.0
2019-02-26 09:45:00,161.94,162.0,161.78,161.86,18541.0,147.2138,147.2683,147.0683,147.1411,18541.0
2019-02-26 09:50:00,161.87,162.03,161.76,161.87,10120.0,147.1502,147.2956,147.0502,147.1502,10120.0
2019-02-26 09:55:00,161.92,161.93,161.58,161.66,9417.0,147.1956,147.2047,146.8865,146.9593,9417.0
2019-02-26 10:00:00,161.72,162.36,161.66,162.3,30174.0,147.0138,147.5956,146.9593,147.5411,30174.0
2019-02-26 10:05:00,162.33,162.49,162.32,162.42,14930.0,147.5683,147.7138,147.5592,147.6501,14930.0
2019-02-26 10:10:00,162.45,162.5,162.15,162.21,21763.0,147.6774,147.7229,147.4047,147.4592,21763.0
2019-02-26 10:15:00,162.14,162.18,161.95,162.05,25082.0,147.3956,147.432,147.2229,147.3138,25082.0
2019-02-26 10:20:00,162.09,162.14,161.98,162.03,4996.0,147.3502,147.3956,147.2502,147.2956,4996.0
2019-02-26 10:25:00,161.98,162.02,161.71,161.8,9750.0,147.2502,147.2865,147.0047,147.0865,9750.0
2019-02-26 10:30:00,161.79,161.82,161.68,161.82,4712.0,147.0774,147.1047,146.9774,147.1047,4712.0
2019-02-26 10:35:00,161.89,161.94,161.86,161.89,4451.0,147.1683,147.2138,147.1411,147.1683,4451.0
2019-02-26 10:40:00,161.86,161.96,161.85,161.85,6584.0,147.1411,147.232,147.132,147.132,6584.0
2019-02-26 10:45:00,161.82,161.84,161.69,161.69,6136.0,147.1047,147.1229,146.9865,146.9865,6136.0
2019-02-26 10:50:00,161.69,161.7,161.55,161.6,5568.0,146.9865,146.9956,146.8593,146.9047,5568.0
2019-02-26 10:55:00,161.61,161.62,161.46,161.48,5884.0,146.9138,146.9229,146.7774,146.7956,5884.0
2019-02-26 11:00:00,161.44,161.6,161.41,161.51,6589.0,146.7593,146.9047,146.732,146.8229,6589.0
2019-02-26 11:05:00,161.53,161.76,161.53,161.76,4298.0,146.8411,147.0502,146.8411,147.0502,4298.0
2019-02-26 11:10:00,161.75,162.13,161.75,162.1,7228.0,147.0411,147.3865,147.0411,147.3592,7228.0
2019-02-26 11:15:00,162.2,162.24,162.09,162.12,4229.0,147.4502,147.4865,147.3502,147.3774,4229.0
2019-02-26 11:20:00,162.08,162.09,161.8,161.83,14472.0,147.3411,147.3502,147.0865,147.1138,14472.0
2019-02-26 11:25:00,161.79,161.91,161.78,161.9,5426.0,147.0774,147.1865,147.0683,147.1774,5426.0
2019-02-26 11:30:00,161.92,161.97,161.76,161.78,16723.0,147.1956,147.2411,147.0502,147.0683,16723.0
2019-02-26 11:35:00,161.79,161.9,161.71,161.84,8214.0,147.0774,147.1774,147.0047,147.1229,8214.0
2019-02-26 11:40:00,161.87,161.88,161.66,161.72,7819.0,147.1502,147.1593,146.9593,147.0138,7819.0
2019-02-26 11:45:00,161.7,161.78,161.7,161.73,5015.0,146.9956,147.0683,146.9956,147.0229,5015.0
2019-02-26 11:50:00,161.75,161.83,161.71,161.77,6115.0,147.0411,147.1138,147.0047,147.0593,6115.0
2019-02-26 11:55:00,161.78,161.81,161.64,161.64,3600.0,147.0683,147.0956,146.9411,146.9411,3600.0
2019-02-26 12:00:00,161.68,161.68,161.59,161.62,6353.0,146.9774,146.9774,146.8956,146.9229,6353.0
2019-02-26 12:05:00,161.61,161.62,161.49,161.51,5775.0,146.9138,146.9229,146.8047,146.8229,5775.0
2019-02-26 12:10:00,161.51,161.61,161.44,161.58,5814.0,146.8229,146.9138,146.7593,146.8865,5814.0
2019-02-26 12:15:00,161.56,161.59,161.51,161.52,7730.0,146.8684,146.8956,146.8229,146.832,7730.0
2019-02-26 12:20:00,161.52,161.57,161.47,161.56,5183.0,146.832,146.8774,146.7865,146.8684,5183.0
2019-02-26 12:25:00,161.56,161.56,161.43,161.43,4962.0,146.8684,146.8684,146.7502,146.7502,4962.0
2019-02-26 12:30:00,161.44,161.52,161.37,161.41,6546.0,146.7593,146.832,146.6956,146.732,6546.0
2019-02-26 12:35:00,161.38,161.38,161.24,161.24,6112.0,146.7047,146.7047,146.5775,146.5775,6112.0
2019-02-26 12:40:00,161.23,161.31,161.2,161.31,12954.0,146.5684,146.6411,146.5411,146.6411,12954.0
2019-02-26 12:45:00,161.32,161.42,161.27,161.42,5680.0,146.6502,146.7411,146.6047,146.7411,5680.0
2019-02-26 12:50:00,161.43,161.44,161.33,161.35,5590.0,146.7502,146.7593,146.6593,146.6774,5590.0
2019-02-26 12:55:00,161.33,161.33,161.25,161.27,3449.0,146.6593,146.6593,146.5865,146.6047,3449.0
2019-02-26 13:00:00,161.3,161.42,161.29,161.29,8550.0,146.632,146.7411,146.6229,146.6229,8550.0
2019-02-26 13:05:00,161.27,161.27,161.19,161.21,5347.0,146.6047,146.6047,146.532,146.5502,5347.0
2019-02-26 13:10:00,161.19,161.31,161.19,161.25,4520.0,146.532,146.6411,146.532,146.5865,4520.0
2019-02-26 13:15:00,161.27,161.4,161.27,161.35,5784.0,146.6047,146.7229,146.6047,146.6774,5784.0
2019-02-26 13:20:00,161.37,161.37,161.27,161.3,5067.0,146.6956,146.6956,146.6047,146.632,5067.0
2019-02-26 13:25:00,161.29,161.29,161.16,161.17,8184.0,146.6229,146.6229,146.5047,146.5138,8184.0
2019-02-26 13:30:00,161.18,161.18,161.06,161.1,4753.0,146.5229,146.5229,146.4138,146.4502,4753.0
2019-02-26 13:35:00,161.1,161.14,161.03,161.13,10755.0,146.4502,146.4865,146.3865,146.4775,10755.0
2019-02-26 13:40:00,161.17,161.29,161.15,161.29,9718.0,146.5138,146.6229,146.4956,146.6229,9718.0
2019-02-26 13:45:00,161.27,161.33,161.27,161.31,5992.0,146.6047,146.6593,146.6047,146.6411,5992.0
2019-02-26 13:50:00,161.31,161.34,161.22,161.23,6724.0,146.6411,146.6684,146.5593,146.5684,6724.0
2019-02-26 13:55:00,161.26,161.26,161.09,161.12,6194.0,146.5956,146.5956,146.4411,146.4684,6194.0
2019-02-26 14:00:00,161.14,161.35,161.14,161.26,6075.0,146.4865,146.6774,146.4865,146.5956,6075.0
2019-02-26 14:05:00,161.28,161.3,161.2,161.23,5772.0,146.6138,146.632,146.5411,146.5684,5772.0
2019-02-26 14:10:00,161.24,161.33,161.23,161.27,3787.0,146.5775,146.6593,146.5684,146.6047,3787.0
2019-02-26 14:15:00,161.27,161.34,161.26,161.34,4805.0,146.6047,146.6684,146.5956,146.6684,4805.0
2019-02-26 14:20:00,161.35,161.36,161.28,161.33,3646.0,146.6774,146.6865,146.6138,146.6593,3646.0
2019-02-26 14:25:00,161.33,161.39,161.3,161.37,2704.0,146.6593,146.7138,146.632,146.6956,2704.0
2019-02-26 14:30:00,161.37,161.49,161.37,161.49,6069.0,146.6956,146.8047,146.6956,146.8047,6069.0
2019-02-26 14:35:00,161.49,161.57,161.49,161.54,7674.0,146.8047,146.8774,146.8047,146.8502,7674.0
2019-02-26 14:40:00,161.54,161.63,161.54,161.56,2873.0,146.8502,146.932,146.8502,146.8684,2873.0
2019-02-26 14:45:00,161.58,161.59,161.53,161.59,4316.0,146.8865,146.8956,146.8411,146.8956,4316.0
2019-02-26 14:50:00,161.58,161.63,161.54,161.59,4748.0,146.8865,146.932,146.8502,146.8956,4748.0
2019-02-26 14:55:00,161.62,161.65,161.57,161.59,5483.0,146.9229,146.9502,146.8774,146.8956,5483.0
2019-02-26 15:00:00,161.64,161.78,161.64,161.76,5552.0,146.9411,147.0683,146.9411,147.0502,5552.0
2019-02-26 15:05:00,161.74,161.78,161.7,161.71,4751.0,147.032,147.0683,146.9956,147.0047,4751.0
2019-02-26 15:10:00,161.73,161.76,161.68,161.72,6022.0,147.0229,147.0502,146.9774,147.0138,6022.0
2019-02-26 15:15:00,161.74,161.88,161.73,161.76,7584.0,147.032,147.1593,147.0229,147.0502,7584.0
2019-02-26 15:20:00,161.77,161.86,161.74,161.8,7896.0,147.0593,147.1411,147.032,147.0865,7896.0
2019-02-26 15:25:00,161.8,161.83,161.78,161.8,9921.0,147.0865,147.1138,147.0683,147.0865,9921.0
2019-02-26 15:30:00,161.78,161.95,161.76,161.86,17353.0,147.0683,147.2229,147.0502,147.1411,17353.0
2019-02-26 15:35:00,161.86,161.88,161.76,161.8,11610.0,147.1411,147.1593,147.0502,147.0865,11610.0
2019-02-26 15:40:00,161.8,161.86,161.76,161.81,25304.0,147.0865,147.1411,147.0502,147.0956,25304.0
2019-02-26 15:45:00,161.8,161.8,161.63,161.63,14759.0,147.0865,147.0865,146.932,146.932,14759.0
2019-02-26 15:50:00,161.65,161.66,161.48,161.6,24150.0,146.9502,146.9593,146.7956,146.9047,24150.0
2019-02-26 15:55:00,161.52,161.62,161.29,161.34,60407.0,146.832,146.9229,146.6229,146.6684,60407.0
2019-02-27 09:30:00,160.85,160.85,160.37,160.68,26303.0,146.2229,146.2229,145.7866,146.0684,26303.0
2019-02-27 09:35:00,160.61,161.0,160.59,161.0,8909.0,146.0047,146.3593,145.9866,146.3593,8909.0
2019-02-27 09:40:00,161.06,161.26,161.0,161.0,8371.0,146.4138,146.5956,146.3593,146.3593,8371.0
2019-02-27 09:45:00,161.0,161.14,160.99,161.05,5454.0,146.3593,146.4865,146.3502,146.4047,5454.0
2019-02-27 09:50:00,161.07,161.07,160.88,160.91,7726.0,146.4229,146.4229,146.2502,146.2775,7726.0
2019-02-27 09:55:00,160.88,160.88,160.68,160.77,7438.0,146.2502,146.2502,146.0684,146.1502,7438.0
2019-02-27 10:00:00,160.79,160.85,160.56,160.7,13770.0,146.1684,146.2229,145.9593,146.0866,13770.0
2019-02-27 10:05:00,160.68,160.77,160.62,160.75,4377.0,146.0684,146.1502,146.0138,146.132,4377.0
2019-02-27 10:10:00,160.75,160.75,160.13,160.34,18106.0,146.132,146.132,145.5684,145.7593,18106.0
2019-02-27 10:15:00,160.41,160.68,160.36,160.6,6029.0,145.8229,146.0684,145.7775,145.9957,6029.0
2019-02-27 10:20:00,160.57,160.6,160.35,160.41,6938.0,145.9684,145.9957,145.7684,145.8229,6938.0
2019-02-27 10:25:00,160.41,160.47,160.23,160.38,7743.0,145.8229,145.8775,145.6593,145.7957,7743.0
2019-02-27 10:30:00,160.44,160.46,160.32,160.46,6070.0,145.8502,145.8684,145.7411,145.8684,6070.0
2019-02-27 10:35:00,160.46,160.56,160.4,160.47,8538.0,145.8684,145.9593,145.8138,145.8775,8538.0
2019-02-27 10:40:00,160.48,160.68,160.47,160.66,5610.0,145.8866,146.0684,145.8775,146.0502,5610.0
2019-02-27 10:45:00,160.64,160.64,160.54,160.62,4737.0,146.032,146.032,145.9411,146.0138,4737.0
2019-02-27 10:50:00,160.63,160.74,160.55,160.67,12094.0,146.0229,146.1229,145.9502,146.0593,12094.0
2019-02-27 10:55:00,160.64,160.69,160.41,160.56,23374.0,146.032,146.0775,145.8229,145.9593,23374.0
2019-02-27 11:00:00,160.55,160.72,160.53,160.67,14793.0,145.9502,146.1047,145.932,146.0593,14793.0
2019-02-27 11:05:00,160.69,160.84,160.59,160.84,6768.0,146.0775,146.2138,145.9866,146.2138,6768.0
2019-02-27 11:10:00,160.85,160.89,160.78,160.86,4700.0,146.2229,146.2593,146.1593,146.232,4700.0
2019-02-27 11:15:00,160.86,160.88,160.78,160.83,6769.0,146.232,146.2502,146.1593,146.2047,6769.0
2019-02-27 11:20:00,160.86,160.94,160.85,160.9,6427.0,146.232,146.3047,146.2229,146.2684,6427.0
2019-02-27 11:25:00,160.96,161.03,160.9,160.96,6380.0,146.3229,146.3865,146.2684,146.3229,6380.0
2019-02-27 11:30:00,160.98,161.02,160.9,160.93,5610.0,146.3411,146.3775,146.2684,146.2956,5610.0
2019-02-27 11:35:00,160.94,161.05,160.93,161.01,10005.0,146.3047,146.4047,146.2956,146.3684,10005.0
2019-02-27 11:40:00,161.01,161.08,161.01,161.03,6480.0,146.3684,146.432,146.3684,146.3865,6480.0
2019-02-27 11:45:00,161.02,161.11,160.94,161.03,16490.0,146.3775,146.4593,146.3047,146.3865,16490.0
2019-02-27 11:50:00,161.04,161.09,161.03,161.04,4028.0,146.3956,146.4411,146.3865,146.3956,4028.0
2019-02-27 11:55:00,161.06,161.14,161.02,161.02,6933.0,146.4138,146.4865,146.3775,146.3775,6933.0
2019-02-27 12:00:00,161.05,161.1,161.04,161.1,5462.0,146.4047,146.4502,146.3956,146.4502,5462.0
2019-02-27 12:05:00,161.11,161.11,161.01,161.09,6322.0,146.4593,146.4593,146.3684,146.4411,6322.0
2019-02-27 12:10:00,161.08,161.13,161.04,161.13,9182.0,146.432,146.4775,146.3956,146.4775,9182.0
2019-02-27 12:15:00,161.14,161.18,161.1,161.12,7902.0,146.4865,146.5229,146.4502,146.4684,7902.0
2019-02-27 12:20:00,161.1,161.1,161.02,161.08,2713.0,146.4502,146.4502,146.3775,146.432,2713.0
2019-02-27 12:25:00,161.11,161.21,161.11,161.12,6216.0,146.4593,146.5502,146.4593,146.4684,6216.0
2019-02-27 12:30:00,161.12,161.19,161.06,161.13,15126.0,146.4684,146.532,146.4138,146.4775,15126.0
2019-02-27 12:35:00,161.13,161.15,161.08,161.1,3320.0,146.4775,146.4956,146.432,146.4502,3320.0
2019-02-27 12:40:00,161.11,161.2,161.1,161.13,2406.0,146.4593,146.5411,146.4502,146.4775,2406.0
2019-02-27 12:45:00,161.11,161.17,161.11,161.13,3130.0,146.4593,146.5138,146.4593,146.4775,3130.0
2019-02-27 12:50:00,161.14,161.15,161.02,161.02,4091.0,146.4865,146.4956,146.3775,146.3775,4091.0
2019-02-27 12:55:00,161.03,161.03,160.93,160.93,4200.0,146.3865,146.3865,146.2956,146.2956,4200.0
2019-02-27 13:00:00,160.93,161.0,160.83,160.86,17776.0,146.2956,146.3593,146.2047,146.232,17776.0
2019-02-27 13:05:00,160.85,160.94,160.85,160.91,6545.0,146.2229,146.3047,146.2229,146.2775,6545.0
2019-02-27 13:10:00,160.93,161.0,160.91,161.0,3901.0,146.2956,146.3593,146.2775,146.3593,3901.0
2019-02-27 13:15:00,161.05,161.05,160.94,160.94,6785.0,146.4047,146.4047,146.3047,146.3047,6785.0
2019-02-27 13:20:00,160.93,161.06,160.93,161.05,6131.0,146.2956,146.4138,146.2956,146.4047,6131.0
2019-02-27 13:25:00,161.03,161.05,160.95,160.95,5173.0,146.3865,146.4047,146.3138,146.3138,5173.0
2019-02-27 13:30:00,160.96,160.98,160.9,160.93,7161.0,146.3229,146.3411,146.2684,146.2956,7161.0
2019-02-27 13:35:00,160.91,160.92,160.85,160.86,5001.0,146.2775,146.2866,146.2229,146.232,5001.0
2019-02-27 13:40:00,160.83,160.84,160.75,160.76,2685.0,146.2047,146.2138,146.132,146.1411,2685.0
2019-02-27 13:45:00,160.77,160.86,160.73,160.84,5387.0,146.1502,146.232,146.1138,146.2138,5387.0
2019-02-27 13:50:00,160.86,160.87,160.81,160.86,5471.0,146.232,146.2411,146.1866,146.232,5471.0
2019-02-27 13:55:00,160.89,160.91,160.85,160.85,6979.0,146.2593,146.2775,146.2229,146.2229,6979.0
2019-02-27 14:00:00,160.85,160.91,160.81,160.91,4302.0,146.2229,146.2775,146.1866,146.2775,4302.0
2019-02-27 14:05:00,160.91,160.93,160.85,160.89,6362.0,146.2775,146.2956,146.2229,146.2593,6362.0
2019-02-27 14:10:00,160.89,160.99,160.83,160.99,7856.0,146.2593,146.3502,146.2047,146.3502,7856.0
2019-02-27 14:15:00,160.99,161.06,160.93,160.94,7877.0,146.3502,146.4138,146.2956,146.3047,7877.0
2019-02-27 14:20:00,160.93,160.93,160.81,160.83,9552.0,146.2956,146.2956,146.1866,146.2047,9552.0
2019-02-27 14:25:00,160.82,160.89,160.82,160.84,6730.0,146.1956,146.2593,146.1956,146.2138,6730.0
2019-02-27 14:30:00,160.86,160.99,160.83,160.98,11846.0,146.232,146.3502,146.2047,146.3411,11846.0
2019-02-27 14:35:00,161.0,161.0,160.9,160.91,7472.0,146.3593,146.3593,146.2684,146.2775,7472.0
2019-02-27 14:40:00,160.9,161.04,160.89,160.9,16026.0,146.2684,146.3956,146.2593,146.2684,16026.0
2019-02-27 14:45:00,160.9,160.92,160.84,160.88,9153.0,146.2684,146.2866,146.2138,146.2502,9153.0
2019-02-27 14:50:00,160.87,160.89,160.67,160.69,14210.0,146.2411,146.2593,146.0593,146.0775,14210.0
2019-02-27 14:55:00,160.7,160.79,160.68,160.74,9957.0,146.0866,146.1684,146.0684,146.1229,9957.0
2019-02-27 15:00:00,160.73,160.81,160.63,160.63,19701.0,146.1138,146.1866,146.0229,146.0229,19701.0
2019-02-27 15:05:00,160.67,160.78,160.67,160.73,12715.0,146.0593,146.1593,146.0593,146.1138,12715.0
2019-02-27 15:10:00,160.75,160.86,160.68,160.84,13526.0,146.132,146.232,146.0684,146.2138,13526.0
2019-02-27 15:15:00,160.84,160.84,160.76,160.78,9823.0,146.2138,146.2138,146.1411,146.1593,9823.0
2019-02-27 15:20:00,160.77,160.77,160.6,160.64,15815.0,146.1502,146.1502,145.9957,146.032,15815.0
2019-02-27 15:25:00,160.65,160.68,160.59,160.6,10788.0,146.0411,146.0684,145.9866,145.9957,10788.0
2019-02-27 15:30:00,160.6,160.68,160.58,160.62,17266.0,145.9957,146.0684,145.9775,146.0138,17266.0
2019-02-27 15:35:00,160.62,160.75,160.59,160.75,30805.0,146.0138,146.132,145.9866,146.132,30805.0
2019-02-27 15:40:00,160.73,160.73,160.54,160.57,45411.0,146.1138,146.1138,145.9411,145.9684,45411.0
2019-02-27 15:45:00,160.6,160.6,160.5,160.53,34356.0,145.9957,145.9957,145.9047,145.932,34356.0
2019-02-27 15:50:00,160.53,160.6,160.4,160.5,48107.0,145.932,145.9957,145.8138,145.9047,48107.0
2019-02-27 15:55:00,160.46,160.69,160.43,160.64,108005.0,145.8684,146.0775,145.8411,146.032,108005.0
2019-02-28 09:30:00,160.9,161.42,160.39,161.36,49355.0,146.2684,146.7411,145.8047,146.6865,49355.0
2019-02-28 09:35:00,161.26,161.39,161.12,161.22,13339.0,146.5956,146.7138,146.4684,146.5593,13339.0
2019-02-28 09:40:00,161.31,161.41,161.21,161.36,13889.0,146.6411,146.732,146.5502,146.6865,13889.0
2019-02-28 09:45:00,161.36,161.95,161.36,161.95,41375.0,146.6865,147.2229,146.6865,147.2229,41375.0
2019-02-28 09:50:00,161.93,161.99,161.64,161.73,16674.0,147.2047,147.2592,146.9411,147.0229,16674.0
2019-02-28 09:55:00,161.75,161.78,161.56,161.56,13337.0,147.0411,147.0683,146.8684,146.8684,13337.0
2019-02-28 10:00:00,161.58,161.67,161.44,161.51,11616.0,146.8865,146.9683,146.7593,146.8229,11616.0
2019-02-28 10:05:00,161.49,161.49,161.19,161.26,6352.0,146.8047,146.8047,146.532,146.5956,6352.0
2019-02-28 10:10:00,161.21,161.61,161.21,161.52,13839.0,146.5502,146.9138,146.5502,146.832,13839.0
2019-02-28 10:15:00,161.52,161.64,161.5,161.64,6169.0,146.832,146.9411,146.8138,146.9411,6169.0
2019-02-28 10:20:00,161.64,161.67,161.39,161.47,9681.0,146.9411,146.9683,146.7138,146.7865,9681.0
2019-02-28 10:25:00,161.47,161.61,161.36,161.59,15250.0,146.7865,146.9138,146.6865,146.8956,15250.0
2019-02-28 10:30:00,161.63,161.65,161.49,161.52,8636.0,146.932,146.9502,146.8047,146.832,8636.0
2019-02-28 10:35:00,161.54,161.64,161.47,161.47,6405.0,146.8502,146.9411,146.7865,146.7865,6405.0
2019-02-28 10:40:00,161.47,161.48,161.26,161.34,9623.0,146.7865,146.7956,146.5956,146.6684,9623.0
2019-02-28 10:45:00,161.32,161.44,161.32,161.39,6512.0,146.6502,146.7593,146.6502,146.7138,6512.0
2019-02-28 10:50:00,161.37,161.38,161.15,161.37,8513.0,146.6956,146.7047,146.4956,146.6956,8513.0
2019-02-28 10:55:00,161.37,161.45,161.33,161.34,9057.0,146.6956,146.7684,146.6593,146.6684,9057.0
2019-02-28 11:00:00,161.32,161.47,161.32,161.41,9846.0,146.6502,146.7865,146.6502,146.732,9846.0
2019-02-28 11:05:00,161.38,161.38,161.18,161.25,8566.0,146.7047,146.7047,146.5229,146.5865,8566.0
2019-02-28 11:10:00,161.25,161.36,161.19,161.26,11130.0,146.5865,146.6865,146.532,146.5956,11130.0
2019-02-28 11:15:00,161.26,161.39,161.24,161.39,6201.0,146.5956,146.7138,146.5775,146.7138,6201.0
2019-02-28 11:20:00,161.38,161.59,161.38,161.58,9250.0,146.7047,146.8956,146.7047,146.8865,9250.0
2019-02-28 11:25:00,161.57,161.6,161.51,161.59,13202.0,146.8774,146.9047,146.8229,146.8956,13202.0
2019-02-28 11:30:00,161.56,161.77,161.53,161.77,20385.0,146.8684,147.0593,146.8411,147.0593,20385.0
2019-02-28 11:35:00,161.74,161.84,161.73,161.83,8551.0,147.032,147.1229,147.0229,147.1138,8551.0
2019-02-28 11:40:00,161.87,161.93,161.76,161.76,12075.0,147.1502,147.2047,147.0502,147.0502,12075.0
2019-02-28 11:45:00,161.76,161.76,161.67,161.68,6830.0,147.0502,147.0502,146.9683,146.9774,6830.0
2019-02-28 11:50:00,161.71,161.77,161.67,161.67,7913.0,147.0047,147.0593,146.9683,146.9683,7913.0
2019-02-28 11:55:00,161.67,161.75,161.66,161.68,3844.0,146.9683,147.0411,146.9593,146.9774,3844.0
2019-02-28 12:00:00,161.66,161.74,161.59,161.64,12990.0,146.9593,147.032,146.8956,146.9411,12990.0
2019-02-28 12:05:00,161.66,161.7,161.62,161.63,4362.0,146.9593,146.9956,146.9229,146.932,4362.0
2019-02-28 12:10:00,161.63,161.73,161.6,161.73,3528.0,146.932,147.0229,146.9047,147.0229,3528.0
2019-02-28 12:15:00,161.72,161.76,161.68,161.74,6809.0,147.0138,147.0502,146.9774,147.032,6809.0
2019-02-28 12:20:00,161.76,161.91,161.74,161.89,9181.0,147.0502,147.1865,147.032,147.1683,9181.0
2019-02-28 12:25:00,161.87,161.89,161.83,161.89,4623.0,147.1502,147.1683,147.1138,147.1683,4623.0
2019-02-28 12:30:00,161.88,161.89,161.84,161.88,14658.0,147.1593,147.1683,147.1229,147.1593,14658.0
2019-02-28 12:35:00,161.88,161.88,161.78,161.85,7613.0,147.1593,147.1593,147.0683,147.132,7613.0
2019-02-28 12:40:00,161.83,161.88,161.81,161.83,6547.0,147.1138,147.1593,147.0956,147.1138,6547.0
2019-02-28 12:45:00,161.83,161.9,161.82,161.84,6165.0,147.1138,147.1774,147.1047,147.1229,6165.0
2019-02-28 12:50:00,161.85,161.88,161.84,161.88,8176.0,147.132,147.1593,147.1229,147.1593,8176.0
2019-02-28 12:55:00,161.9,161.9,161.87,161.88,9511.0,147.1774,147.1774,147.1502,147.1593,9511.0
2019-02-28 13:00:00,161.89,161.89,161.84,161.84,9732.0,147.1683,147.1683,147.1229,147.1229,9732.0
2019-02-28 13:05:00,161.85,161.87,161.83,161.84,6950.0,147.132,147.1502,147.1138,147.1229,6950.0
2019-02-28 13:10:00,161.83,161.83,161.74,161.78,7325.0,147.1138,147.1138,147.032,147.0683,7325.0
2019-02-28 13:15:00,161.79,161.93,161.78,161.93,5405.0,147.0774,147.2047,147.0683,147.2047,5405.0
2019-02-28 13:20:00,161.94,161.94,161.87,161.91,5834.0,147.2138,147.2138,147.1502,147.1865,5834.0
2019-02-28 13:25:00,161.92,161.92,161.73,161.78,13717.0,147.1956,147.1956,147.0229,147.0683,13717.0
2019-02-28 13:30:00,161.79,161.87,161.76,161.84,5823.0,147.0774,147.1502,147.0502,147.1229,5823.0
2019-02-28 13:35:00,161.86,161.94,161.86,161.94,6726.0,147.1411,147.2138,147.1411,147.2138,6726.0
2019-02-28 13:40:00,161.94,162.0,161.93,161.96,10902.0,147.2138,147.2683,147.2047,147.232,10902.0
2019-02-28 13:45:00,161.96,161.97,161.82,161.85,7676.0,147.232,147.2411,147.1047,147.132,7676.0
2019-02-28 13:50:00,161.86,161.94,161.86,161.91,5095.0,147.1411,147.2138,147.1411,147.1865,5095.0
2019-02-28 13:55:00,161.9,161.93,161.87,161.87,5149.0,147.1774,147.2047,147.1502,147.1502,5149.0
2019-02-28 14:00:00,161.9,161.92,161.75,161.85,9809.0,147.1774,147.1956,147.0411,147.132,9809.0
2019-02-28 14:05:00,161.83,161.88,161.81,161.81,6997.0,147.1138,147.1593,147.0956,147.0956,6997.0
2019-02-28 14:10:00,161.81,161.85,161.74,161.84,6938.0,147.0956,147.132,147.032,147.1229,6938.0
2019-02-28 14:15:00,161.82,161.82,161.76,161.78,4932.0,147.1047,147.1047,147.0502,147.0683,4932.0
2019-02-28 14:20:00,161.78,161.83,161.73,161.83,7001.0,147.0683,147.1138,147.0229,147.1138,7001.0
2019-02-28 14:25:00,161.82,161.9,161.79,161.89,6624.0,147.1047,147.1774,147.0774,147.1683,6624.0
2019-02-28 14:30:00,161.89,161.89,161.69,161.71,7887.0,147.1683,147.1683,146.9865,147.0047,7887.0
2019-02-28 14:35:00,161.73,161.77,161.68,161.77,4874.0,147.0229,147.0593,146.9774,147.0593,4874.0
2019-02-28 14:40:00,161.75,161.76,161.68,161.72,6069.0,147.0411,147.0502,146.9774,147.0138,6069.0
2019-02-28 14:45:00,161.71,161.74,161.65,161.74,9477.0,147.0047,147.032,146.9502,147.032,9477.0
2019-02-28 14:50:00,161.73,161.75,161.69,161.75,9344.0,147.0229,147.0411,146.9865,147.0411,9344.0
2019-02-28 14:55:00,161.75,161.82,161.69,161.75,10101.0,147.0411,147.1047,146.9865,147.0411,10101.0
2019-02-28 15:00:00,161.77,161.88,161.74,161.88,9020.0,147.0593,147.1593,147.032,147.1593,9020.0
2019-02-28 15:05:00,161.88,161.88,161.82,161.87,9782.0,147.1593,147.1593,147.1047,147.1502,9782.0
2019-02-28 15:10:00,161.85,161.93,161.84,161.84,12388.0,147.132,147.2047,147.1229,147.1229,12388.0
2019-02-28 15:15:00,161.84,161.87,161.79,161.85,21317.0,147.1229,147.1502,147.0774,147.132,21317.0
2019-02-28 15:20:00,161.86,161.91,161.74,161.74,23892.0,147.1411,147.1865,147.032,147.032,23892.0
2019-02-28 15:25:00,161.75,161.89,161.74,161.83,17142.0,147.0411,147.1683,147.032,147.1138,17142.0
2019-02-28 15:30:00,161.82,161.99,161.82,161.96,18004.0,147.1047,147.2592,147.1047,147.232,18004.0
2019-02-28 15:35:00,161.96,161.97,161.82,161.85,26465.0,147.232,147.2411,147.1047,147.132,26465.0
2019-02-28 15:40:00,161.85,161.85,161.54,161.56,33737.0,147.132,147.132,146.8502,146.8684,33737.0
2019-02-28 15:45:00,161.53,161.54,161.38,161.48,56444.0,146.8411,146.8502,146.7047,146.7956,56444.0
2019-02-28 15:50:00,161.48,161.53,161.41,161.47,51001.0,146.7956,146.8411,146.732,146.7865,51001.0
2019-02-28 15:55:00,161.46,161.53,161.24,161.45,151320.0,146.7774,146.8411,146.5775,146.7684,151320.0
2019-03-01 09:30:00,163.0,163.15,162.67,163.1,63120.0,148.1774,148.3138,147.8774,148.2683,63120.0
2019-03-01 09:35:00,163.09,163.2,163.07,163.2,13029.0,148.2592,148.3592,148.241,148.3592,13029.0
2019-03-01 09:40:00,163.23,163.34,163.08,163.22,64606.0,148.3865,148.4865,148.2501,148.3774,64606.0
2019-03-01 09:45:00,163.22,163.37,163.04,163.14,22216.0,148.3774,148.5138,148.2138,148.3047,22216.0
2019-03-01 09:50:00,163.14,163.4,163.14,163.38,9958.0,148.3047,148.541,148.3047,148.5228,9958.0
2019-03-01 09:55:00,163.4,163.5,163.35,163.46,11110.0,148.541,148.6319,148.4956,148.5956,11110.0
2019-03-01 10:00:00,163.43,163.43,163.11,163.42,10544.0,148.5683,148.5683,148.2774,148.5592,10544.0
2019-03-01 10:05:00,163.41,163.43,163.19,163.28,11504.0,148.5501,148.5683,148.3501,148.4319,11504.0
2019-03-01 10:10:00,163.21,163.22,163.04,163.13,10602.0,148.3683,148.3774,148.2138,148.2956,10602.0
2019-03-01 10:15:00,163.14,163.14,162.99,163.02,26339.0,148.3047,148.3047,148.1683,148.1956,26339.0
2019-03-01 10:20:00,163.0,163.22,163.0,163.17,27744.0,148.1774,148.3774,148.1774,148.3319,27744.0
2019-03-01 10:25:00,163.16,163.26,163.06,163.2,10039.0,148.3229,148.4138,148.2319,148.3592,10039.0
2019-03-01 10:30:00,163.18,163.43,163.17,163.37,14120.0,148.341,148.5683,148.3319,148.5138,14120.0
2019-03-01 10:35:00,163.37,163.43,163.34,163.43,12370.0,148.5138,148.5683,148.4865,148.5683,12370.0
2019-03-01 10:40:00,163.43,163.63,163.42,163.63,10678.0,148.5683,148.7501,148.5592,148.7501,10678.0
2019-03-01 10:45:00,163.61,163.63,163.53,163.56,9116.0,148.7319,148.7501,148.6592,148.6865,9116.0
2019-03-01 10:50:00,163.53,163.63,163.4,163.63,17749.0,148.6592,148.7501,148.541,148.7501,17749.0
2019-03-01 10:55:00,163.62,163.64,163.45,163.45,9239.0,148.741,148.7592,148.5865,148.5865,9239.0
2019-03-01 11:00:00,163.43,163.75,163.43,163.75,28121.0,148.5683,148.8592,148.5683,148.8592,28121.0
2019-03-01 11:05:00,163.75,163.76,163.48,163.59,8680.0,148.8592,148.8683,148.6138,148.7138,8680.0
2019-03-01 11:10:00,163.58,163.58,163.42,163.48,33765.0,148.7047,148.7047,148.5592,148.6138,33765.0
2019-03-01 11:15:00,163.46,163.68,163.42,163.65,15811.0,148.5956,148.7956,148.5592,148.7683,15811.0
2019-03-01 11:20:00,163.65,163.85,163.52,163.55,24725.0,148.7683,148.9501,148.6501,148.6774,24725.0
2019-03-01 11:25:00,163.52,163.58,163.44,163.53,11886.0,148.6501,148.7047,148.5774,148.6592,11886.0
2019-03-01 11:30:00,163.51,163.51,163.28,163.31,8017.0,148.641,148.641,148.4319,148.4592,8017.0
2019-03-01 11:35:00,163.31,163.5,163.3,163.45,8109.0,148.4592,148.6319,148.4501,148.5865,8109.0
2019-03-01 11:40:00,163.46,163.47,163.35,163.4,7170.0,148.5956,148.6047,148.4956,148.541,7170.0
2019-03-01 11:45:00,163.42,163.44,163.29,163.29,7315.0,148.5592,148.5774,148.441,148.441,7315.0
2019-03-01 11:50:00,163.26,163.27,163.04,163.09,10411.0,148.4138,148.4229,148.2138,148.2592,10411.0
2019-03-01 11:55:00,163.09,163.22,163.03,163.22,5245.0,148.2592,148.3774,148.2047,148.3774,5245.0
2019-03-01 12:00:00,163.23,163.29,163.15,163.27,9374.0,148.3865,148.441,148.3138,148.4229,9374.0
2019-03-01 12:05:00,163.32,163.39,163.32,163.37,5550.0,148.4683,148.5319,148.4683,148.5138,5550.0
2019-03-01 12:10:00,163.37,163.45,163.35,163.44,9300.0,148.5138,148.5865,148.4956,148.5774,9300.0
2019-03-01 12:15:00,163.43,163.44,163.39,163.39,4410.0,148.5683,148.5774,148.5319,148.5319,4410.0
2019-03-01 12:20:00,163.41,163.5,163.39,163.5,5900.0,148.5501,148.6319,148.5319,148.6319,5900.0
2019-03-01 12:25:00,163.51,163.73,163.51,163.7,30802.0,148.641,148.841,148.641,148.8137,30802.0
2019-03-01 12:30:00,163.71,163.77,163.7,163.71,6113.0,148.8228,148.8774,148.8137,148.8228,6113.0
2019-03-01 12:35:00,163.72,163.77,163.66,163.75,7978.0,148.8319,148.8774,148.7774,148.8592,7978.0
2019-03-01 12:40:00,163.76,163.8,163.71,163.79,6513.0,148.8683,148.9047,148.8228,148.8956,6513.0
2019-03-01 12:45:00,163.77,163.88,163.75,163.86,6974.0,148.8774,148.9774,148.8592,148.9592,6974.0
2019-03-01 12:50:00,163.87,163.92,163.85,163.91,9395.0,148.9683,149.0137,148.9501,149.0047,9395.0
2019-03-01 12:55:00,163.9,163.97,163.88,163.96,5044.0,148.9956,149.0592,148.9774,149.0501,5044.0
2019-03-01 13:00:00,163.95,163.97,163.89,163.94,8058.0,149.041,149.0592,148.9865,149.0319,8058.0
2019-03-01 13:05:00,163.94,164.01,163.94,163.97,45622.0,149.0319,149.0956,149.0319,149.0592,45622.0
2019-03-01 13:10:00,163.98,164.1,163.96,164.05,8791.0,149.0683,149.1774,149.0501,149.1319,8791.0
2019-03-01 13:15:00,164.04,164.05,163.94,163.95,10715.0,149.1228,149.1319,149.0319,149.041,10715.0
2019-03-01 13:20:00,163.95,163.97,163.85,163.94,11000.0,149.041,149.0592,148.9501,149.0319,11000.0
2019-03-01 13:25:00,163.95,164.08,163.95,164.05,5798.0,149.041,149.1592,149.041,149.1319,5798.0
2019-03-01 13:30:00,164.06,164.17,164.06,164.17,6712.0,149.141,149.241,149.141,149.241,6712.0
2019-03-01 13:35:00,164.17,164.18,164.12,164.15,9930.0,149.241,149.2501,149.1956,149.2228,9930.0
2019-03-01 13:40:00,164.16,164.28,164.16,164.18,8744.0,149.2319,149.341,149.2319,149.2501,8744.0
2019-03-01 13:45:00,164.18,164.19,164.11,164.15,11219.0,149.2501,149.2592,149.1865,149.2228,11219.0
2019-03-01 13:50:00,164.14,164.19,164.11,164.18,5419.0,149.2137,149.2592,149.1865,149.2501,5419.0
2019-03-01 13:55:00,164.2,164.24,164.16,164.18,10531.0,149.2683,149.3046,149.2319,149.2501,10531.0
2019-03-01 14:00:00,164.18,164.27,164.15,164.17,9642.0,149.2501,149.3319,149.2228,149.241,9642.0
2019-03-01 14:05:00,164.14,164.35,164.13,164.34,10645.0,149.2137,149.4046,149.2046,149.3955,10645.0
2019-03-01 14:10:00,164.39,164.41,164.34,164.38,13634.0,149.441,149.4592,149.3955,149.4319,13634.0
2019-03-01 14:15:00,164.39,164.47,164.34,164.47,15670.0,149.441,149.5137,149.3955,149.5137,15670.0
2019-03-01 14:20:00,164.47,164.74,164.47,164.73,13011.0,149.5137,149.7592,149.5137,149.7501,13011.0
2019-03-01 14:25:00,164.73,164.88,164.72,164.87,14444.0,149.7501,149.8864,149.741,149.8774,14444.0
2019-03-01 14:30:00,164.87,164.9,164.72,164.75,20158.0,149.8774,149.9046,149.741,149.7683,20158.0
2019-03-01 14:35:00,164.76,164.81,164.7,164.74,13613.0,149.7774,149.8228,149.7228,149.7592,13613.0
2019-03-01 14:40:00,164.75,164.84,164.72,164.78,19445.0,149.7683,149.8501,149.741,149.7955,19445.0
2019-03-01 14:45:00,164.78,164.81,164.62,164.68,13939.0,149.7955,149.8228,149.6501,149.7046,13939.0
2019-03-01 14:50:00,164.68,164.74,164.66,164.74,13273.0,149.7046,149.7592,149.6864,149.7592,13273.0
2019-03-01 14:55:00,164.74,164.77,164.73,164.76,9103.0,149.7592,149.7864,149.7501,149.7774,9103.0
2019-03-01 15:00:00,164.76,164.8,164.62,164.65,24615.0,149.7774,149.8137,149.6501,149.6774,24615.0
2019-03-01 15:05:00,164.64,164.64,164.53,164.59,19803.0,149.6683,149.6683,149.5683,149.6228,19803.0
2019-03-01 15:10:00,164.59,164.61,164.48,164.51,12956.0,149.6228,149.641,149.5228,149.5501,12956.0
2019-03-01 15:15:00,164.5,164.51,164.38,164.38,13533.0,149.541,149.5501,149.4319,149.4319,13533.0
2019-03-01 15:20:00,164.39,164.43,164.29,164.35,13121.0,149.441,149.4774,149.3501,149.4046,13121.0
2019-03-01 15:25:00,164.34,164.36,164.24,164.36,14735.0,149.3955,149.4137,149.3046,149.4137,14735.0
2019-03-01 15:30:00,164.36,164.4,164.2,164.23,18117.0,149.4137,149.4501,149.2683,149.2956,18117.0
2019-03-01 15:35:00,164.23,164.46,164.21,164.46,23416.0,149.2956,149.5046,149.2774,149.5046,23416.0
2019-03-01 15:40:00,164.46,164.6,164.46,164.59,32369.0,149.5046,149.6319,149.5046,149.6228,32369.0
2019-03-01 15:45:00,164.6,164.67,164.53,164.54,39561.0,149.6319,149.6955,149.5683,149.5774,39561.0
2019-03-01 15:50:00,164.53,164.6,164.44,164.47,52471.0,149.5683,149.6319,149.4865,149.5137,52471.0
2019-03-01 15:55:00,164.47,164.55,164.11,164.2,202373.0,149.5137,149.5865,149.1865,149.2683,202373.0
2019-03-04 09:30:00,164.75,164.92,164.51,164.58,40598.0,149.7683,149.9228,149.5501,149.6137,40598.0
2019-03-04 09:35:00,164.63,164.68,164.36,164.52,13417.0,149.6592,149.7046,149.4137,149.5592,13417.0
2019-03-04 09:40:00,164.46,164.64,164.34,164.51,12979.0,149.5046,149.6683,149.3955,149.5501,12979.0
2019-03-04 09:45:00,164.46,164.58,164.37,164.44,8095.0,149.5046,149.6137,149.4228,149.4865,8095.0
2019-03-04 09:50:00,164.44,164.46,164.2,164.38,10215.0,149.4865,149.5046,149.2683,149.4319,10215.0
2019-03-04 09:55:00,164.4,164.55,164.31,164.55,18688.0,149.4501,149.5865,149.3683,149.5865,18688.0
2019-03-04 10:00:00,164.53,164.58,164.41,164.43,26575.0,149.5683,149.6137,149.4592,149.4774,26575.0
2019-03-04 10:05:00,164.39,164.53,164.22,164.27,12168.0,149.441,149.5683,149.2865,149.3319,12168.0
2019-03-04 10:10:00,164.26,164.27,164.08,164.2,11196.0,149.3228,149.3319,149.1592,149.2683,11196.0
2019-03-04 10:15:00,164.21,164.36,164.21,164.34,10158.0,149.2774,149.4137,149.2774,149.3955,10158.0
2019-03-04 10:20:00,164.3,164.38,164.21,164.22,11150.0,149.3592,149.4319,149.2774,149.2865,11150.0
2019-03-04 10:25:00,164.18,164.25,164.14,164.18,7784.0,149.2501,149.3137,149.2137,149.2501,7784.0
2019-03-04 10:30:00,164.18,164.24,164.12,164.19,7542.0,149.2501,149.3046,149.1956,149.2592,7542.0
2019-03-04 10:35:00,164.13,164.13,163.98,164.0,9161.0,149.2046,149.2046,149.0683,149.0865,9161.0
2019-03-04 10:40:00,164.01,164.01,163.84,163.96,12958.0,149.0956,149.0956,148.941,149.0501,12958.0
2019-03-04 10:45:00,163.9,164.0,163.86,163.87,12161.0,148.9956,149.0865,148.9592,148.9683,12161.0
2019-03-04 10:50:00,163.86,163.86,163.55,163.59,13764.0,148.9592,148.9592,148.6774,148.7138,13764.0
2019-03-04 10:55:00,163.6,163.66,163.45,163.47,12753.0,148.7228,148.7774,148.5865,148.6047,12753.0
2019-03-04 11:00:00,163.48,163.55,163.41,163.43,11425.0,148.6138,148.6774,148.5501,148.5683,11425.0
2019-03-04 11:05:00,163.42,163.5,163.14,163.18,13889.0,148.5592,148.6319,148.3047,148.341,13889.0
2019-03-04 11:10:00,163.16,163.38,163.14,163.32,7748.0,148.3229,148.5228,148.3047,148.4683,7748.0
2019-03-04 11:15:00,163.32,163.55,163.26,163.55,18829.0,148.4683,148.6774,148.4138,148.6774,18829.0
2019-03-04 11:20:00,163.54,163.54,162.96,163.02,15411.0,148.6683,148.6683,148.141,148.1956,15411.0
2019-03-04 11:25:00,163.04,163.08,162.9,163.01,10692.0,148.2138,148.2501,148.0865,148.1865,10692.0
2019-03-04 11:30:00,162.98,162.98,162.68,162.72,11332.0,148.1592,148.1592,147.8865,147.9229,11332.0
2019-03-04 11:35:00,162.75,162.8,162.63,162.73,7476.0,147.9501,147.9956,147.8411,147.932,7476.0
2019-03-04 11:40:00,162.75,162.78,162.39,162.4,11917.0,147.9501,147.9774,147.6229,147.632,11917.0
2019-03-04 11:45:00,162.38,162.47,162.28,162.33,8231.0,147.6138,147.6956,147.5229,147.5683,8231.0
2019-03-04 11:50:00,162.34,162.38,162.03,162.03,8514.0,147.5774,147.6138,147.2956,147.2956,8514.0
2019-03-04 11:55:00,162.06,162.06,161.71,161.91,13284.0,147.3229,147.3229,147.0047,147.1865,13284.0
2019-03-04 12:00:00,161.9,162.16,161.83,162.07,9883.0,147.1774,147.4138,147.1138,147.332,9883.0
2019-03-04 12:05:00,162.13,162.13,161.95,162.07,8345.0,147.3865,147.3865,147.2229,147.332,8345.0
2019-03-04 12:10:00,162.07,162.09,161.9,161.93,12193.0,147.332,147.3502,147.1774,147.2047,12193.0
2019-03-04 12:15:00,161.93,161.97,161.4,161.43,17641.0,147.2047,147.2411,146.7229,146.7502,17641.0
2019-03-04 12:20:00,161.44,161.57,161.39,161.47,8465.0,146.7593,146.8774,146.7138,146.7865,8465.0
2019-03-04 12:25:00,161.49,161.67,161.33,161.67,8118.0,146.8047,146.9683,146.6593,146.9683,8118.0
2019-03-04 12:30:00,161.7,161.85,161.59,161.84,7266.0,146.9956,147.132,146.8956,147.1229,7266.0
2019-03-04 12:35:00,161.78,161.78,161.38,161.52,18919.0,147.0683,147.0683,146.7047,146.832,18919.0
2019-03-04 12:40:00,161.49,161.5,161.26,161.28,14522.0,146.8047,146.8138,146.5956,146.6138,14522.0
2019-03-04 12:45:00,161.3,161.31,161.09,161.27,18827.0,146.632,146.6411,146.4411,146.6047,18827.0
2019-03-04 12:50:00,161.26,161.47,161.22,161.39,11362.0,146.5956,146.7865,146.5593,146.7138,11362.0
2019-03-04 12:55:00,161.32,161.35,161.08,161.13,8400.0,146.6502,146.6774,146.432,146.4775,8400.0
2019-03-04 13:00:00,161.16,161.16,160.97,160.97,9411.0,146.5047,146.5047,146.332,146.332,9411.0
2019-03-04 13:05:00,160.93,161.06,160.91,160.92,7077.0,146.2956,146.4138,146.2775,146.2866,7077.0
2019-03-04 13:10:00,161.0,161.17,160.96,161.07,8018.0,146.3593,146.5138,146.3229,146.4229,8018.0
2019-03-04 13:15:00,161.12,161.32,161.06,161.3,8820.0,146.4684,146.6502,146.4138,146.632,8820.0
2019-03-04 13:20:00,161.28,161.49,161.28,161.39,6480.0,146.6138,146.8047,146.6138,146.7138,6480.0
2019-03-04 13:25:00,161.42,161.59,161.31,161.58,9180.0,146.7411,146.8956,146.6411,146.8865,9180.0
2019-03-04 13:30:00,161.59,161.64,161.49,161.54,10335.0,146.8956,146.9411,146.8047,146.8502,10335.0
2019-03-04 13:35:00,161.52,161.54,161.45,161.49,7663.0,146.832,146.8502,146.7684,146.8047,7663.0
2019-03-04 13:40:00,161.44,161.68,161.44,161.68,6763.0,146.7593,146.9774,146.7593,146.9774,6763.0
2019-03-04 13:45:00,161.67,161.67,161.5,161.57,6964.0,146.9683,146.9683,146.8138,146.8774,6964.0
2019-03-04 13:50:00,161.56,161.67,161.5,161.67,8111.0,146.8684,146.9683,146.8138,146.9683,8111.0
2019-03-04 13:55:00,161.69,161.75,161.62,161.69,9745.0,146.9865,147.0411,146.9229,146.9865,9745.0
2019-03-04 14:00:00,161.71,161.75,161.56,161.59,13759.0,147.0047,147.0411,146.8684,146.8956,13759.0
2019-03-04 14:05:00,161.57,161.62,161.48,161.5,13383.0,146.8774,146.9229,146.7956,146.8138,13383.0
2019-03-04 14:10:00,161.5,161.59,161.45,161.51,12222.0,146.8138,146.8956,146.7684,146.8229,12222.0
2019-03-04 14:15:00,161.46,161.62,161.42,161.58,9806.0,146.7774,146.9229,146.7411,146.8865,9806.0
2019-03-04 14:20:00,161.59,161.83,161.57,161.81,9355.0,146.8956,147.1138,146.8774,147.0956,9355.0
2019-03-04 14:25:00,161.84,162.0,161.77,161.98,10392.0,147.1229,147.2683,147.0593,147.2502,10392.0
2019-03-04 14:30:00,161.98,162.0,161.94,161.98,11547.0,147.2502,147.2683,147.2138,147.2502,11547.0
2019-03-04 14:35:00,161.97,162.09,161.94,162.02,12952.0,147.2411,147.3502,147.2138,147.2865,12952.0
2019-03-04 14:40:00,162.06,162.2,162.06,162.2,8390.0,147.3229,147.4502,147.3229,147.4502,8390.0
2019-03-04 14:45:00,162.2,162.2,162.02,162.02,7530.0,147.4502,147.4502,147.2865,147.2865,7530.0
2019-03-04 14:50:00,162.06,162.29,162.03,162.23,11212.0,147.3229,147.532,147.2956,147.4774,11212.0
2019-03-04 14:55:00,162.25,162.25,162.1,162.13,9000.0,147.4956,147.4956,147.3592,147.3865,9000.0
2019-03-04 15:00:00,162.12,162.14,161.96,162.01,12284.0,147.3774,147.3956,147.232,147.2774,12284.0
2019-03-04 15:05:00,161.98,162.09,161.97,162.03,11952.0,147.2502,147.3502,147.2411,147.2956,11952.0
2019-03-04 15:10:00,162.0,162.12,162.0,162.05,8828.0,147.2683,147.3774,147.2683,147.3138,8828.0
2019-03-04 15:15:00,162.03,162.2,161.97,162.19,14214.0,147.2956,147.4502,147.2411,147.4411,14214.0
2019-03-04 15:20:00,162.17,162.27,162.05,162.12,7882.0,147.4229,147.5138,147.3138,147.3774,7882.0
2019-03-04 15:25:00,162.12,162.32,162.12,162.19,10823.0,147.3774,147.5592,147.3774,147.4411,10823.0
2019-03-04 15:30:00,162.15,162.41,162.11,162.37,17921.0,147.4047,147.6411,147.3683,147.6047,17921.0
2019-03-04 15:35:00,162.37,162.55,162.32,162.42,27166.0,147.6047,147.7683,147.5592,147.6501,27166.0
2019-03-04 15:40:00,162.42,162.63,162.38,162.6,27036.0,147.6501,147.8411,147.6138,147.8138,27036.0
2019-03-04 15:45:00,162.65,162.7,162.45,162.45,27204.0,147.8592,147.9047,147.6774,147.6774,27204.0
2019-03-04 15:50:00,162.46,162.72,162.42,162.58,33163.0,147.6865,147.9229,147.6501,147.7956,33163.0
2019-03-04 15:55:00,162.56,162.91,162.45,162.9,112152.0,147.7774,148.0956,147.6774,148.0865,112152.0
2019-03-05 09:30:00,162.97,163.41,162.52,163.37,46284.0,148.1501,148.5501,147.7411,148.5138,46284.0
2019-03-05 09:35:00,163.26,163.6,163.16,163.31,14778.0,148.4138,148.7228,148.3229,148.4592,14778.0
2019-03-05 09:40:00,163.26,163.79,163.1,163.2,29549.0,148.4138,148.8956,148.2683,148.3592,29549.0
2019-03-05 09:45:00,163.14,163.33,163.02,163.03,15273.0,148.3047,148.4774,148.1956,148.2047,15273.0
2019-03-05 09:50:00,163.08,163.26,163.01,163.15,26345.0,148.2501,148.4138,148.1865,148.3138,26345.0
2019-03-05 09:55:00,163.19,163.34,163.09,163.22,15823.0,148.3501,148.4865,148.2592,148.3774,15823.0
2019-03-05 10:00:00,163.24,163.66,163.24,163.54,16477.0,148.3956,148.7774,148.3956,148.6683,16477.0
2019-03-05 10:05:00,163.55,163.65,163.39,163.46,9226.0,148.6774,148.7683,148.5319,148.5956,9226.0
2019-03-05 10:10:00,163.42,163.54,163.21,163.24,12502.0,148.5592,148.6683,148.3683,148.3956,12502.0
2019-03-05 10:15:00,163.3,163.35,163.03,163.1,10587.0,148.4501,148.4956,148.2047,148.2683,10587.0
2019-03-05 10:20:00,163.04,163.26,163.04,163.25,14424.0,148.2138,148.4138,148.2138,148.4047,14424.0
2019-03-05 10:25:00,163.28,163.28,162.86,162.93,34349.0,148.4319,148.4319,148.0501,148.1138,34349.0
2019-03-05 10:30:00,162.98,163.15,162.93,163.04,13027.0,148.1592,148.3138,148.1138,148.2138,13027.0
2019-03-05 10:35:00,162.98,163.01,162.87,163.01,11975.0,148.1592,148.1865,148.0592,148.1865,11975.0
2019-03-05 10:40:00,163.07,163.12,163.0,163.02,6306.0,148.241,148.2865,148.1774,148.1956,6306.0
2019-03-05 10:45:00,163.05,163.05,162.7,162.83,10311.0,148.2229,148.2229,147.9047,148.0229,10311.0
2019-03-05 10:50:00,162.84,163.05,162.84,162.95,12094.0,148.032,148.2229,148.032,148.132,12094.0
2019-03-05 10:55:00,162.95,162.97,162.84,162.93,8479.0,148.132,148.1501,148.032,148.1138,8479.0
2019-03-05 11:00:00,162.95,162.97,162.84,162.89,8462.0,148.132,148.1501,148.032,148.0774,8462.0
2019-03-05 11:05:00,162.89,163.08,162.87,163.07,5981.0,148.0774,148.2501,148.0592,148.241,5981.0
2019-03-05 11:10:00,163.13,163.17,163.04,163.05,5588.0,148.2956,148.3319,148.2138,148.2229,5588.0
2019-03-05 11:15:00,163.03,163.19,162.97,163.15,5810.0,148.2047,148.3501,148.1501,148.3138,5810.0
2019-03-05 11:20:00,163.14,163.15,163.02,163.07,5620.0,148.3047,148.3138,148.1956,148.241,5620.0
2019-03-05 11:25:00,163.05,163.11,162.94,162.97,10409.0,148.2229,148.2774,148.1229,148.1501,10409.0
2019-03-05 11:30:00,162.97,163.06,162.93,162.97,7018.0,148.1501,148.2319,148.1138,148.1501,7018.0
2019-03-05 11:35:00,162.95,163.07,162.94,162.99,9503.0,148.132,148.241,148.1229,148.1683,9503.0
2019-03-05 11:40:00,163.0,163.02,162.94,162.99,11181.0,148.1774,148.1956,148.1229,148.1683,11181.0
2019-03-05 11:45:00,162.95,162.97,162.87,162.91,5633.0,148.132,148.1501,148.0592,148.0956,5633.0
2019-03-05 11:50:00,162.9,162.92,162.81,162.92,17222.0,148.0865,148.1047,148.0047,148.1047,17222.0
2019-03-05 11:55:00,162.9,163.04,162.88,163.04,10116.0,148.0865,148.2138,148.0683,148.2138,10116.0
2019-03-05 12:00:00,163.0,163.08,162.98,163.07,8756.0,148.1774,148.2501,148.1592,148.241,8756.0
2019-03-05 12:05:00,163.07,163.09,162.97,162.97,8299.0,148.241,148.2592,148.1501,148.1501,8299.0
2019-03-05 12:10:00,162.95,163.04,162.93,163.0,9875.0,148.132,148.2138,148.1138,148.1774,9875.0
2019-03-05 12:15:00,162.98,163.04,162.88,162.92,8879.0,148.1592,148.2138,148.0683,148.1047,8879.0
2019-03-05 12:20:00,162.9,163.03,162.9,163.03,5339.0,148.0865,148.2047,148.0865,148.2047,5339.0
2019-03-05 12:25:00,163.0,163.03,162.98,163.03,5370.0,148.1774,148.2047,148.1592,148.2047,5370.0
2019-03-05 12:30:00,163.02,163.15,163.01,163.06,6426.0,148.1956,148.3138,148.1865,148.2319,6426.0
2019-03-05 12:35:00,163.04,163.07,163.0,163.05,4477.0,148.2138,148.241,148.1774,148.2229,4477.0
2019-03-05 12:40:00,163.06,163.07,163.03,163.06,7983.0,148.2319,148.241,148.2047,148.2319,7983.0
2019-03-05 12:45:00,163.06,163.17,163.05,163.17,4421.0,148.2319,148.3319,148.2229,148.3319,4421.0
2019-03-05 12:50:00,163.16,163.18,163.09,163.11,9120.0,148.3229,148.341,148.2592,148.2774,9120.0
2019-03-05 12:55:00,163.13,163.25,163.09,163.25,7512.0,148.2956,148.4047,148.2592,148.4047,7512.0
2019-03-05 13:00:00,163.27,163.32,163.22,163.31,9212.0,148.4229,148.4683,148.3774,148.4592,9212.0
2019-03-05 13:05:00,163.29,163.35,163.28,163.33,9200.0,148.441,148.4956,148.4319,148.4774,9200.0
2019-03-05 13:10:00,163.34,163.46,163.34,163.45,4527.0,148.4865,148.5956,148.4865,148.5865,4527.0
2019-03-05 13:15:00,163.42,163.43,163.35,163.41,7890.0,148.5592,148.5683,148.4956,148.5501,7890.0
2019-03-05 13:20:00,163.41,163.51,163.39,163.45,13576.0,148.5501,148.641,148.5319,148.5865,13576.0
2019-03-05 13:25:00,163.46,163.47,163.4,163.45,13492.0,148.5956,148.6047,148.541,148.5865,13492.0
2019-03-05 13:30:00,163.45,163.47,163.39,163.45,10701.0,148.5865,148.6047,148.5319,148.5865,10701.0
2019-03-05 13:35:00,163.47,163.52,163.44,163.5,8228.0,148.6047,148.6501,148.5774,148.6319,8228.0
2019-03-05 13:40:00,163.49,163.52,163.38,163.45,13904.0,148.6228,148.6501,148.5228,148.5865,13904.0
2019-03-05 13:45:00,163.45,163.53,163.43,163.52,6416.0,148.5865,148.6592,148.5683,148.6501,6416.0
2019-03-05 13:50:00,163.53,163.57,163.49,163.52,3611.0,148.6592,148.6956,148.6228,148.6501,3611.0
2019-03-05 13:55:00,163.52,163.57,163.49,163.53,10147.0,148.6501,148.6956,148.6228,148.6592,10147.0
2019-03-05 14:00:00,163.53,163.58,163.5,163.55,6008.0,148.6592,148.7047,148.6319,148.6774,6008.0
2019-03-05 14:05:00,163.54,163.64,163.54,163.54,5374.0,148.6683,148.7592,148.6683,148.6683,5374.0
2019-03-05 14:10:00,163.53,163.57,163.5,163.5,6963.0,148.6592,148.6956,148.6319,148.6319,6963.0
2019-03-05 14:15:00,163.51,163.57,163.5,163.5,7250.0,148.641,148.6956,148.6319,148.6319,7250.0
2019-03-05 14:20:00,163.52,163.63,163.52,163.6,7750.0,148.6501,148.7501,148.6501,148.7228,7750.0
2019-03-05 14:25:00,163.57,163.57,163.45,163.51,8510.0,148.6956,148.6956,148.5865,148.641,8510.0
2019-03-05 14:30:00,163.52,163.6,163.5,163.5,6359.0,148.6501,148.7228,148.6319,148.6319,6359.0
2019-03-05 14:35:00,163.45,163.49,163.43,163.46,6695.0,148.5865,148.6228,148.5683,148.5956,6695.0
2019-03-05 14:40:00,163.46,163.54,163.45,163.46,8527.0,148.5956,148.6683,148.5865,148.5956,8527.0
2019-03-05 14:45:00,163.45,163.55,163.44,163.54,5326.0,148.5865,148.6774,148.5774,148.6683,5326.0
2019-03-05 14:50:00,163.54,163.61,163.51,163.6,8269.0,148.6683,148.7319,148.641,148.7228,8269.0
2019-03-05 14:55:00,163.59,163.66,163.55,163.66,7787.0,148.7138,148.7774,148.6774,148.7774,7787.0
2019-03-05 15:00:00,163.64,163.65,163.56,163.58,7798.0,148.7592,148.7683,148.6865,148.7047,7798.0
2019-03-05 15:05:00,163.56,163.58,163.51,163.55,6825.0,148.6865,148.7047,148.641,148.6774,6825.0
2019-03-05 15:10:00,163.56,163.63,163.49,163.53,7240.0,148.6865,148.7501,148.6228,148.6592,7240.0
2019-03-05 15:15:00,163.53,163.55,163.49,163.53,11006.0,148.6592,148.6774,148.6228,148.6592,11006.0
2019-03-05 15:20:00,163.52,163.57,163.49,163.57,12198.0,148.6501,148.6956,148.6228,148.6956,12198.0
2019-03-05 15:25:00,163.57,163.57,163.48,163.51,11665.0,148.6956,148.6956,148.6138,148.641,11665.0
2019-03-05 15:30:00,163.52,163.55,163.49,163.54,16729.0,148.6501,148.6774,148.6228,148.6683,16729.0
2019-03-05 15:35:00,163.52,163.62,163.49,163.59,15908.0,148.6501,148.741,148.6228,148.7138,15908.0
2019-03-05 15:40:00,163.59,163.74,163.59,163.73,21041.0,148.7138,148.8501,148.7138,148.841,21041.0
2019-03-05 15:45:00,163.72,163.77,163.69,163.77,29333.0,148.8319,148.8774,148.8047,148.8774,29333.0
2019-03-05 15:50:00,163.77,163.84,163.66,163.81,57401.0,148.8774,148.941,148.7774,148.9137,57401.0
2019-03-05 15:55:00,163.81,163.91,163.54,163.67,95042.0,148.9137,149.0047,148.6683,148.7865,95042.0
2019-03-06 09:30:00,164.06,164.06,163.58,163.58,29137.0,149.141,149.141,148.7047,148.7047,29137.0
2019-03-06 09:35:00,163.68,163.76,163.47,163.57,8094.0,148.7956,148.8683,148.6047,148.6956,8094.0
2019-03-06 09:40:00,163.65,163.7,163.55,163.62,8702.0,148.7683,148.8137,148.6774,148.741,8702.0
2019-03-06 09:45:00,163.65,163.71,163.42,163.46,12136.0,148.7683,148.8228,148.5592,148.5956,12136.0
2019-03-06 09:50:00,163.46,163.54,163.37,163.53,15099.0,148.5956,148.6683,148.5138,148.6592,15099.0
2019-03-06 09:55:00,163.51,163.67,163.48,163.62,20708.0,148.641,148.7865,148.6138,148.741,20708.0
2019-03-06 10:00:00,163.62,163.69,163.43,163.43,13302.0,148.741,148.8047,148.5683,148.5683,13302.0
2019-03-06 10:05:00,163.42,163.56,163.35,163.51,11615.0,148.5592,148.6865,148.4956,148.641,11615.0
2019-03-06 10:10:00,163.49,163.49,163.24,163.42,22759.0,148.6228,148.6228,148.3956,148.5592,22759.0
2019-03-06 10:15:00,163.44,163.53,163.38,163.5,28526.0,148.5774,148.6592,148.5228,148.6319,28526.0
2019-03-06 10:20:00,163.5,163.55,163.43,163.47,19553.0,148.6319,148.6774,148.5683,148.6047,19553.0
2019-03-06 10:25:00,163.5,163.59,163.41,163.46,12261.0,148.6319,148.7138,148.5501,148.5956,12261.0
2019-03-06 10:30:00,163.44,163.51,163.24,163.3,11631.0,148.5774,148.641,148.3956,148.4501,11631.0
2019-03-06 10:35:00,163.33,163.46,163.28,163.41,10647.0,148.4774,148.5956,148.4319,148.5501,10647.0
2019-03-06 10:40:00,163.36,163.4,163.32,163.33,11431.0,148.5047,148.541,148.4683,148.4774,11431.0
2019-03-06 10:45:00,163.32,163.47,163.32,163.47,4623.0,148.4683,148.6047,148.4683,148.6047,4623.0
2019-03-06 10:50:00,163.44,163.49,163.38,163.45,7162.0,148.5774,148.6228,148.5228,148.5865,7162.0
2019-03-06 10:55:00,163.46,163.58,163.46,163.51,8721.0,148.5956,148.7047,148.5956,148.641,8721.0
2019-03-06 11:00:00,163.48,163.63,163.48,163.58,8457.0,148.6138,148.7501,148.6138,148.7047,8457.0
2019-03-06 11:05:00,163.61,163.81,163.61,163.81,6623.0,148.7319,148.9137,148.7319,148.9137,6623.0
2019-03-06 11:10:00,163.81,163.87,163.76,163.79,7684.0,148.9137,148.9683,148.8683,148.8956,7684.0
2019-03-06 11:15:00,163.76,163.8,163.57,163.59,10658.0,148.8683,148.9047,148.6956,148.7138,10658.0
2019-03-06 11:20:00,163.59,163.62,163.52,163.52,7705.0,148.7138,148.741,148.6501,148.6501,7705.0
2019-03-06 11:25:00,163.52,163.68,163.49,163.52,12588.0,148.6501,148.7956,148.6228,148.6501,12588.0
2019-03-06 11:30:00,163.55,163.6,163.48,163.5,17280.0,148.6774,148.7228,148.6138,148.6319,17280.0
2019-03-06 11:35:00,163.5,163.55,163.47,163.47,15766.0,148.6319,148.6774,148.6047,148.6047,15766.0
2019-03-06 11:40:00,163.44,163.48,163.38,163.39,20055.0,148.5774,148.6138,148.5228,148.5319,20055.0
2019-03-06 11:45:00,163.4,163.58,163.4,163.51,11621.0,148.541,148.7047,148.541,148.641,11621.0
2019-03-06 11:50:00,163.5,163.54,163.44,163.46,15862.0,148.6319,148.6683,148.5774,148.5956,15862.0
2019-03-06 11:55:00,163.47,163.55,163.45,163.47,5912.0,148.6047,148.6774,148.5865,148.6047,5912.0
2019-03-06 12:00:00,163.44,163.57,163.44,163.52,4069.0,148.5774,148.6956,148.5774,148.6501,4069.0
2019-03-06 12:05:00,163.54,163.68,163.54,163.63,3214.0,148.6683,148.7956,148.6683,148.7501,3214.0
2019-03-06 12:10:00,163.61,163.66,163.56,163.6,6238.0,148.7319,148.7774,148.6865,148.7228,6238.0
2019-03-06 12:15:00,163.58,163.68,163.49,163.51,8934.0,148.7047,148.7956,148.6228,148.641,8934.0
2019-03-06 12:20:00,163.5,163.6,163.44,163.44,8605.0,148.6319,148.7228,148.5774,148.5774,8605.0
2019-03-06 12:25:00,163.47,163.47,163.31,163.35,4633.0,148.6047,148.6047,148.4592,148.4956,4633.0
2019-03-06 12:30:00,163.36,163.43,163.36,163.43,6794.0,148.5047,148.5683,148.5047,148.5683,6794.0
2019-03-06 12:35:00,163.46,163.5,163.41,163.43,7173.0,148.5956,148.6319,148.5501,148.5683,7173.0
2019-03-06 12:40:00,163.42,163.5,163.41,163.42,4527.0,148.5592,148.6319,148.5501,148.5592,4527.0
2019-03-06 12:45:00,163.43,163.43,163.22,163.24,5828.0,148.5683,148.5683,148.3774,148.3956,5828.0
2019-03-06 12:50:00,163.26,163.35,163.08,163.11,6351.0,148.4138,148.4956,148.2501,148.2774,6351.0
2019-03-06 12:55:00,163.11,163.19,163.08,163.12,2131.0,148.2774,148.3501,148.2501,148.2865,2131.0
2019-03-06 13:00:00,163.13,163.17,163.06,163.06,6644.0,148.2956,148.3319,148.2319,148.2319,6644.0
2019-03-06 13:05:00,163.08,163.1,163.01,163.04,2649.0,148.2501,148.2683,148.1865,148.2138,2649.0
2019-03-06 13:10:00,163.08,163.16,163.05,163.14,6855.0,148.2501,148.3229,148.2229,148.3047,6855.0
2019-03-06 13:15:00,163.15,163.23,163.04,163.23,3348.0,148.3138,148.3865,148.2138,148.3865,3348.0
2019-03-06 13:20:00,163.19,163.2,163.09,163.13,3681.0,148.3501,148.3592,148.2592,148.2956,3681.0
2019-03-06 13:25:00,163.09,163.18,163.01,163.06,14389.0,148.2592,148.341,148.1865,148.2319,14389.0
2019-03-06 13:30:00,163.08,163.13,163.05,163.11,19485.0,148.2501,148.2956,148.2229,148.2774,19485.0
2019-03-06 13:35:00,163.12,163.28,163.02,163.28,19599.0,148.2865,148.4319,148.1956,148.4319,19599.0
2019-03-06 13:40:00,163.25,163.27,163.21,163.21,2100.0,148.4047,148.4229,148.3683,148.3683,2100.0
2019-03-06 13:45:00,163.19,163.2,163.03,163.05,4000.0,148.3501,148.3592,148.2047,148.2229,4000.0
2019-03-06 13:50:00,163.04,163.11,163.03,163.09,9680.0,148.2138,148.2774,148.2047,148.2592,9680.0
2019-03-06 13:55:00,163.08,163.17,163.08,163.16,17911.0,148.2501,148.3319,148.2501,148.3229,17911.0
2019-03-06 14:00:00,163.12,163.2,163.1,163.16,19191.0,148.2865,148.3592,148.2683,148.3229,19191.0
2019-03-06 14:05:00,163.16,163.16,162.97,163.04,10766.0,148.3229,148.3229,148.1501,148.2138,10766.0
2019-03-06 14:10:00,163.04,163.13,163.04,163.09,8586.0,148.2138,148.2956,148.2138,148.2592,8586.0
2019-03-06 14:15:00,163.08,163.09,162.92,162.92,18128.0,148.2501,148.2592,148.1047,148.1047,18128.0
2019-03-06 14:20:00,162.92,163.02,162.92,163.01,17633.0,148.1047,148.1956,148.1047,148.1865,17633.0
2019-03-06 14:25:00,163.01,163.03,162.92,162.94,17700.0,148.1865,148.2047,148.1047,148.1229,17700.0
2019-03-06 14:30:00,162.95,162.95,162.7,162.74,7296.0,148.132,148.132,147.9047,147.941,7296.0
2019-03-06 14:35:00,162.77,162.79,162.73,162.77,3428.0,147.9683,147.9865,147.932,147.9683,3428.0
2019-03-06 14:40:00,162.74,162.82,162.68,162.73,7731.0,147.941,148.0138,147.8865,147.932,7731.0
2019-03-06 14:45:00,162.71,162.81,162.68,162.73,10744.0,147.9138,148.0047,147.8865,147.932,10744.0
2019-03-06 14:50:00,162.75,162.8,162.65,162.65,10478.0,147.9501,147.9956,147.8592,147.8592,10478.0
2019-03-06 14:55:00,162.66,162.75,162.63,162.69,30924.0,147.8683,147.9501,147.8411,147.8956,30924.0
2019-03-06 15:00:00,162.67,162.81,162.66,162.75,12816.0,147.8774,148.0047,147.8683,147.9501,12816.0
2019-03-06 15:05:00,162.73,162.73,162.63,162.68,12260.0,147.932,147.932,147.8411,147.8865,12260.0
2019-03-06 15:10:00,162.67,162.71,162.53,162.53,9236.0,147.8774,147.9138,147.7501,147.7501,9236.0
2019-03-06 15:15:00,162.5,162.58,162.39,162.5,12184.0,147.7229,147.7956,147.6229,147.7229,12184.0
2019-03-06 15:20:00,162.49,162.52,162.43,162.48,19530.0,147.7138,147.7411,147.6592,147.7047,19530.0
2019-03-06 15:25:00,162.5,162.52,162.41,162.5,23639.0,147.7229,147.7411,147.6411,147.7229,23639.0
2019-03-06 15:30:00,162.5,162.57,162.45,162.52,42327.0,147.7229,147.7865,147.6774,147.7411,42327.0
2019-03-06 15:35:00,162.51,162.54,162.45,162.5,35264.0,147.732,147.7592,147.6774,147.7229,35264.0
2019-03-06 15:40:00,162.49,162.75,162.48,162.73,86281.0,147.7138,147.9501,147.7047,147.932,86281.0
2019-03-06 15:45:00,162.74,162.75,162.54,162.58,37116.0,147.941,147.9501,147.7592,147.7956,37116.0
2019-03-06 15:50:00,162.58,162.72,162.5,162.5,44035.0,147.7956,147.9229,147.7229,147.7229,44035.0
2019-03-06 15:55:00,162.53,162.55,162.34,162.4,82826.0,147.7501,147.7683,147.5774,147.632,82826.0
2019-03-07 09:30:00,162.21,162.44,162.05,162.34,34990.0,147.4592,147.6683,147.3138,147.5774,34990.0
2019-03-07 09:35:00,162.45,162.45,162.05,162.12,26419.0,147.6774,147.6774,147.3138,147.3774,26419.0
2019-03-07 09:40:00,162.05,162.2,161.88,161.95,19935.0,147.3138,147.4502,147.1593,147.2229,19935.0
2019-03-07 09:45:00,161.93,161.93,161.51,161.55,13160.0,147.2047,147.2047,146.8229,146.8593,13160.0
2019-03-07 09:50:00,161.47,161.53,161.09,161.26,20408.0,146.7865,146.8411,146.4411,146.5956,20408.0
2019-03-07 09:55:00,161.24,161.31,161.05,161.29,14803.0,146.5775,146.6411,146.4047,146.6229,14803.0
2019-03-07 10:00:00,161.23,161.43,161.16,161.42,20699.0,146.5684,146.7502,146.5047,146.7411,20699.0
2019-03-07 10:05:00,161.39,161.45,161.2,161.21,21195.0,146.7138,146.7684,146.5411,146.5502,21195.0
2019-03-07 10:10:00,161.2,161.22,160.86,160.98,23065.0,146.5411,146.5593,146.232,146.3411,23065.0
2019-03-07 10:15:00,161.01,161.1,160.85,160.87,14122.0,146.3684,146.4502,146.2229,146.2411,14122.0
2019-03-07 10:20:00,160.84,161.01,160.78,160.95,9066.0,146.2138,146.3684,146.1593,146.3138,9066.0
2019-03-07 10:25:00,160.95,161.16,160.92,161.16,6694.0,146.3138,146.5047,146.2866,146.5047,6694.0
2019-03-07 10:30:00,161.14,161.28,161.05,161.27,12509.0,146.4865,146.6138,146.4047,146.6047,12509.0
2019-03-07 10:35:00,161.23,161.33,161.08,161.17,6516.0,146.5684,146.6593,146.432,146.5138,6516.0
2019-03-07 10:40:00,161.12,161.15,160.99,161.03,9276.0,146.4684,146.4956,146.3502,146.3865,9276.0
2019-03-07 10:45:00,161.04,161.34,161.03,161.32,8605.0,146.3956,146.6684,146.3865,146.6502,8605.0
2019-03-07 10:50:00,161.31,161.35,161.18,161.22,6066.0,146.6411,146.6774,146.5229,146.5593,6066.0
2019-03-07 10:55:00,161.3,161.36,161.21,161.34,11327.0,146.632,146.6865,146.5502,146.6684,11327.0
2019-03-07 11:00:00,161.27,161.33,161.15,161.2,14548.0,146.6047,146.6593,146.4956,146.5411,14548.0
2019-03-07 11:05:00,161.23,161.34,161.16,161.34,7980.0,146.5684,146.6684,146.5047,146.6684,7980.0
2019-03-07 11:10:00,161.35,161.45,161.27,161.42,14132.0,146.6774,146.7684,146.6047,146.7411,14132.0
2019-03-07 11:15:00,161.48,161.5,161.24,161.33,12042.0,146.7956,146.8138,146.5775,146.6593,12042.0
2019-03-07 11:20:00,161.35,161.35,161.24,161.32,7534.0,146.6774,146.6774,146.5775,146.6502,7534.0
2019-03-07 11:25:00,161.33,161.5,161.33,161.48,7422.0,146.6593,146.8138,146.6593,146.7956,7422.0
2019-03-07 11:30:00,161.51,161.83,161.51,161.79,8508.0,146.8229,147.1138,146.8229,147.0774,8508.0
2019-03-07 11:35:00,161.76,161.77,161.71,161.75,3734.0,147.0502,147.0593,147.0047,147.0411,3734.0
2019-03-07 11:40:00,161.75,161.84,161.69,161.79,4319.0,147.0411,147.1229,146.9865,147.0774,4319.0
2019-03-07 11:45:00,161.8,161.86,161.7,161.7,7116.0,147.0865,147.1411,146.9956,146.9956,7116.0
2019-03-07 11:50:00,161.68,161.76,161.63,161.63,3045.0,146.9774,147.0502,146.932,146.932,3045.0
2019-03-07 11:55:00,161.64,161.66,161.56,161.58,4346.0,146.9411,146.9593,146.8684,146.8865,4346.0
2019-03-07 12:00:00,161.55,161.55,161.4,161.44,6563.0,146.8593,146.8593,146.7229,146.7593,6563.0
2019-03-07 12:05:00,161.46,161.59,161.43,161.56,6701.0,146.7774,146.8956,146.7502,146.8684,6701.0
2019-03-07 12:10:00,161.55,161.58,161.52,161.58,3343.0,146.8593,146.8865,146.832,146.8865,3343.0
2019-03-07 12:15:00,161.59,161.63,161.43,161.46,4271.0,146.8956,146.932,146.7502,146.7774,4271.0
2019-03-07 12:20:00,161.43,161.51,161.38,161.48,6017.0,146.7502,146.8229,146.7047,146.7956,6017.0
2019-03-07 12:25:00,161.53,161.61,161.45,161.56,3428.0,146.8411,146.9138,146.7684,146.8684,3428.0
2019-03-07 12:30:00,161.56,161.64,161.17,161.56,14668.0,146.8684,146.9411,146.5138,146.8684,14668.0
2019-03-07 12:35:00,161.53,161.6,161.49,161.6,2000.0,146.8411,146.9047,146.8047,146.9047,2000.0
2019-03-07 12:40:00,161.55,161.64,161.55,161.63,2100.0,146.8593,146.9411,146.8593,146.932,2100.0
2019-03-07 12:45:00,161.64,161.72,161.64,161.71,2496.0,146.9411,147.0138,146.9411,147.0047,2496.0
2019-03-07 12:50:00,161.78,161.97,161.73,161.92,6325.0,147.0683,147.2411,147.0229,147.1956,6325.0
2019-03-07 12:55:00,161.96,162.0,161.89,161.98,3520.0,147.232,147.2683,147.1683,147.2502,3520.0
2019-03-07 13:00:00,161.93,162.0,161.87,161.95,1751.0,147.2047,147.2683,147.1502,147.2229,1751.0
2019-03-07 13:05:00,161.97,161.99,161.86,161.9,4452.0,147.2411,147.2592,147.1411,147.1774,4452.0
2019-03-07 13:10:00,161.92,162.01,161.91,161.98,5533.0,147.1956,147.2774,147.1865,147.2502,5533.0
2019-03-07 13:15:00,161.97,162.05,161.88,161.92,3673.0,147.2411,147.3138,147.1593,147.1956,3673.0
2019-03-07 13:20:00,161.91,161.92,161.8,161.81,3562.0,147.1865,147.1956,147.0865,147.0956,3562.0
2019-03-07 13:25:00,161.8,161.81,161.75,161.75,4108.0,147.0865,147.0956,147.0411,147.0411,4108.0
2019-03-07 13:30:00,161.75,161.75,161.58,161.58,5158.0,147.0411,147.0411,146.8865,146.8865,5158.0
2019-03-07 13:35:00,161.62,161.62,161.55,161.61,4330.0,146.9229,146.9229,146.8593,146.9138,4330.0
2019-03-07 13:40:00,161.66,161.75,161.64,161.74,5321.0,146.9593,147.0411,146.9411,147.032,5321.0
2019-03-07 13:45:00,161.74,161.83,161.7,161.81,6171.0,147.032,147.1138,146.9956,147.0956,6171.0
2019-03-07 13:50:00,161.83,161.83,161.61,161.69,5913.0,147.1138,147.1138,146.9138,146.9865,5913.0
2019-03-07 13:55:00,161.67,161.71,161.61,161.67,11316.0,146.9683,147.0047,146.9138,146.9683,11316.0
2019-03-07 14:00:00,161.64,161.77,161.6,161.68,17244.0,146.9411,147.0593,146.9047,146.9774,17244.0
2019-03-07 14:05:00,161.67,161.69,161.59,161.62,16451.0,146.9683,146.9865,146.8956,146.9229,16451.0
2019-03-07 14:10:00,161.61,161.67,161.5,161.5,77183.0,146.9138,146.9683,146.8138,146.8138,77183.0
2019-03-07 14:15:00,161.49,161.49,161.32,161.32,5142.0,146.8047,146.8047,146.6502,146.6502,5142.0
2019-03-07 14:20:00,161.33,161.44,161.33,161.39,10940.0,146.6593,146.7593,146.6593,146.7138,10940.0
2019-03-07 14:25:00,161.39,161.48,161.36,161.45,17988.0,146.7138,146.7956,146.6865,146.7684,17988.0
2019-03-07 14:30:00,161.48,161.48,161.37,161.4,15541.0,146.7956,146.7956,146.6956,146.7229,15541.0
2019-03-07 14:35:00,161.39,161.46,161.35,161.39,16720.0,146.7138,146.7774,146.6774,146.7138,16720.0
2019-03-07 14:40:00,161.4,161.48,161.33,161.44,13159.0,146.7229,146.7956,146.6593,146.7593,13159.0
2019-03-07 14:45:00,161.4,161.47,161.21,161.28,11990.0,146.7229,146.7865,146.5502,146.6138,11990.0
2019-03-07 14:50:00,161.28,161.32,161.14,161.32,14776.0,146.6138,146.6502,146.4865,146.6502,14776.0
2019-03-07 14:55:00,161.34,161.35,161.13,161.27,13008.0,146.6684,146.6774,146.4775,146.6047,13008.0
2019-03-07 15:00:00,161.25,161.32,161.15,161.26,16621.0,146.5865,146.6502,146.4956,146.5956,16621.0
2019-03-07 15:05:00,161.27,161.45,161.23,161.45,11201.0,146.6047,146.7684,146.5684,146.7684,11201.0
2019-03-07 15:10:00,161.39,161.51,161.39,161.42,13410.0,146.7138,146.8229,146.7138,146.7411,13410.0
2019-03-07 15:15:00,161.45,161.52,161.34,161.52,14744.0,146.7684,146.832,146.6684,146.832,14744.0
2019-03-07 15:20:00,161.51,161.65,161.47,161.5,17826.0,146.8229,146.9502,146.7865,146.8138,17826.0
2019-03-07 15:25:00,161.53,161.68,161.35,161.35,10967.0,146.8411,146.9774,146.6774,146.6774,10967.0
2019-03-07 15:30:00,161.36,161.52,161.33,161.43,25402.0,146.6865,146.832,146.6593,146.7502,25402.0
2019-03-07 15:35:00,161.44,161.68,161.44,161.65,19504.0,146.7593,146.9774,146.7593,146.9502,19504.0
2019-03-07 15:40:00,161.65,161.69,161.5,161.58,28240.0,146.9502,146.9865,146.8138,146.8865,28240.0
2019-03-07 15:45:00,161.58,161.83,161.47,161.75,39858.0,146.8865,147.1138,146.7865,147.0411,39858.0
2019-03-07 15:50:00,161.76,161.77,161.51,161.58,58024.0,147.0502,147.0593,146.8229,146.8865,58024.0
2019-03-07 15:55:00,161.6,161.96,161.58,161.85,91107.0,146.9047,147.232,146.8865,147.132,91107.0
2019-03-08 09:30:00,161.0,161.5,160.5,161.05,54617.0,146.3593,146.8138,145.9047,146.4047,54617.0
2019-03-08 09:35:00,161.06,161.23,160.8,161.04,22616.0,146.4138,146.5684,146.1775,146.3956,22616.0
2019-03-08 09:40:00,160.93,161.04,160.8,160.87,13686.0,146.2956,146.3956,146.1775,146.2411,13686.0
2019-03-08 09:45:00,160.9,161.07,160.81,160.92,8291.0,146.2684,146.4229,146.1866,146.2866,8291.0
2019-03-08 09:50:00,160.96,161.13,160.92,161.13,24262.0,146.3229,146.4775,146.2866,146.4775,24262.0
2019-03-08 09:55:00,161.13,161.2,161.01,161.12,21030.0,146.4775,146.5411,146.3684,146.4684,21030.0
2019-03-08 10:00:00,161.06,161.12,160.63,160.78,14612.0,146.4138,146.4684,146.0229,146.1593,14612.0
2019-03-08 10:05:00,160.78,160.78,160.56,160.76,9944.0,146.1593,146.1593,145.9593,146.1411,9944.0
2019-03-08 10:10:00,160.77,161.0,160.71,160.79,15816.0,146.1502,146.3593,146.0956,146.1684,15816.0
2019-03-08 10:15:00,160.75,160.92,160.64,160.86,17327.0,146.132,146.2866,146.032,146.232,17327.0
2019-03-08 10:20:00,160.93,161.11,160.87,160.95,5992.0,146.2956,146.4593,146.2411,146.3138,5992.0
2019-03-08 10:25:00,160.93,161.25,160.91,161.15,4106.0,146.2956,146.5865,146.2775,146.4956,4106.0
2019-03-08 10:30:00,161.16,161.16,160.96,160.97,7032.0,146.5047,146.5047,146.3229,146.332,7032.0
2019-03-08 10:35:00,160.98,161.06,160.9,160.9,15695.0,146.3411,146.4138,146.2684,146.2684,15695.0
2019-03-08 10:40:00,160.88,161.29,160.76,161.25,7227.0,146.2502,146.6229,146.1411,146.5865,7227.0
2019-03-08 10:45:00,161.31,161.6,161.27,161.54,16252.0,146.6411,146.9047,146.6047,146.8502,16252.0
2019-03-08 10:50:00,161.55,161.55,161.4,161.43,8005.0,146.8593,146.8593,146.7229,146.7502,8005.0
2019-03-08 10:55:00,161.47,161.52,161.27,161.34,13454.0,146.7865,146.832,146.6047,146.6684,13454.0
2019-03-08 11:00:00,161.28,161.48,161.26,161.34,8524.0,146.6138,146.7956,146.5956,146.6684,8524.0
2019-03-08 11:05:00,161.33,161.44,161.2,161.24,3227.0,146.6593,146.7593,146.5411,146.5775,3227.0
2019-03-08 11:10:00,161.33,161.45,161.27,161.35,7357.0,146.6593,146.7684,146.6047,146.6774,7357.0
2019-03-08 11:15:00,161.34,161.51,161.34,161.37,5052.0,146.6684,146.8229,146.6684,146.6956,5052.0
2019-03-08 11:20:00,161.38,161.42,161.28,161.42,2700.0,146.7047,146.7411,146.6138,146.7411,2700.0
2019-03-08 11:25:00,161.47,161.52,161.39,161.51,8268.0,146.7865,146.832,146.7138,146.8229,8268.0
2019-03-08 11:30:00,161.49,161.65,161.42,161.44,3437.0,146.8047,146.9502,146.7411,146.7593,3437.0
2019-03-08 11:35:00,161.45,161.45,161.33,161.33,4982.0,146.7684,146.7684,146.6593,146.6593,4982.0
2019-03-08 11:40:00,161.38,161.38,161.3,161.33,2571.0,146.7047,146.7047,146.632,146.6593,2571.0
2019-03-08 11:45:00,161.36,161.52,161.35,161.49,3770.0,146.6865,146.832,146.6774,146.8047,3770.0
2019-03-08 11:50:00,161.34,161.4,161.28,161.35,3419.0,146.6684,146.7229,146.6138,146.6774,3419.0
2019-03-08 11:55:00,161.39,161.39,161.2,161.22,3710.0,146.7138,146.7138,146.5411,146.5593,3710.0
2019-03-08 12:00:00,161.21,161.26,161.13,161.13,8280.0,146.5502,146.5956,146.4775,146.4775,8280.0
2019-03-08 12:05:00,161.11,161.11,160.93,160.99,6243.0,146.4593,146.4593,146.2956,146.3502,6243.0
2019-03-08 12:10:00,161.0,161.09,160.97,161.09,11218.0,146.3593,146.4411,146.332,146.4411,11218.0
2019-03-08 12:15:00,161.08,161.14,160.94,160.95,10730.0,146.432,146.4865,146.3047,146.3138,10730.0
2019-03-08 12:20:00,160.95,161.05,160.84,160.85,10634.0,146.3138,146.4047,146.2138,146.2229,10634.0
2019-03-08 12:25:00,160.82,160.99,160.82,160.94,3546.0,146.1956,146.3502,146.1956,146.3047,3546.0
2019-03-08 12:30:00,160.93,160.94,160.88,160.9,7554.0,146.2956,146.3047,146.2502,146.2684,7554.0
2019-03-08 12:35:00,160.95,160.97,160.81,160.81,9598.0,146.3138,146.332,146.1866,146.1866,9598.0
2019-03-08 12:40:00,160.83,160.88,160.78,160.81,4481.0,146.2047,146.2502,146.1593,146.1866,4481.0
2019-03-08 12:45:00,160.8,160.92,160.75,160.75,9674.0,146.1775,146.2866,146.132,146.132,9674.0
2019-03-08 12:50:00,160.77,160.77,160.61,160.62,10271.0,146.1502,146.1502,146.0047,146.0138,10271.0
2019-03-08 12:55:00,160.61,160.67,160.57,160.62,10061.0,146.0047,146.0593,145.9684,146.0138,10061.0
2019-03-08 13:00:00,160.64,160.73,160.62,160.69,6938.0,146.032,146.1138,146.0138,146.0775,6938.0
2019-03-08 13:05:00,160.73,160.75,160.59,160.6,5424.0,146.1138,146.132,145.9866,145.9957,5424.0
2019-03-08 13:10:00,160.63,160.81,160.63,160.74,5168.0,146.0229,146.1866,146.0229,146.1229,5168.0
2019-03-08 13:15:00,160.72,160.79,160.71,160.75,9846.0,146.1047,146.1684,146.0956,146.132,9846.0
2019-03-08 13:20:00,160.75,160.76,160.63,160.68,4802.0,146.132,146.1411,146.0229,146.0684,4802.0
2019-03-08 13:25:00,160.71,160.76,160.63,160.73,6236.0,146.0956,146.1411,146.0229,146.1138,6236.0
2019-03-08 13:30:00,160.7,160.75,160.66,160.72,4355.0,146.0866,146.132,146.0502,146.1047,4355.0
2019-03-08 13:35:00,160.69,160.83,160.6,160.82,20955.0,146.0775,146.2047,145.9957,146.1956,20955.0
2019-03-08 13:40:00,160.82,160.9,160.82,160.83,4280.0,146.1956,146.2684,146.1956,146.2047,4280.0
2019-03-08 13:45:00,160.82,160.95,160.8,160.95,5580.0,146.1956,146.3138,146.1775,146.3138,5580.0
2019-03-08 13:50:00,160.95,160.95,160.87,160.87,3234.0,146.3138,146.3138,146.2411,146.2411,3234.0
2019-03-08 13:55:00,160.88,160.88,160.82,160.88,2912.0,146.2502,146.2502,146.1956,146.2502,2912.0
2019-03-08 14:00:00,160.87,160.87,160.69,160.69,4734.0,146.2411,146.2411,146.0775,146.0775,4734.0
2019-03-08 14:05:00,160.68,160.76,160.65,160.75,3760.0,146.0684,146.1411,146.0411,146.132,3760.0
2019-03-08 14:10:00,160.77,160.8,160.7,160.75,5752.0,146.1502,146.1775,146.0866,146.132,5752.0
2019-03-08 14:15:00,160.76,160.92,160.76,160.88,4831.0,146.1411,146.2866,146.1411,146.2502,4831.0
2019-03-08 14:20:00,160.88,160.95,160.87,160.94,12800.0,146.2502,146.3138,146.2411,146.3047,12800.0
2019-03-08 14:25:00,160.94,160.99,160.86,160.9,6346.0,146.3047,146.3502,146.232,146.2684,6346.0
2019-03-08 14:30:00,160.93,161.11,160.93,160.98,7277.0,146.2956,146.4593,146.2956,146.3411,7277.0
2019-03-08 14:35:00,160.97,161.04,160.92,160.92,4253.0,146.332,146.3956,146.2866,146.2866,4253.0
2019-03-08 14:40:00,160.93,161.07,160.89,161.06,5300.0,146.2956,146.4229,146.2593,146.4138,5300.0
2019-03-08 14:45:00,161.06,161.09,160.98,161.02,12674.0,146.4138,146.4411,146.3411,146.3775,12674.0
2019-03-08 14:50:00,161.02,161.28,161.02,161.18,10327.0,146.3775,146.6138,146.3775,146.5229,10327.0
2019-03-08 14:55:00,161.19,161.23,161.05,161.1,9227.0,146.532,146.5684,146.4047,146.4502,9227.0
2019-03-08 15:00:00,161.08,161.14,161.0,161.08,16502.0,146.432,146.4865,146.3593,146.432,16502.0
2019-03-08 15:05:00,161.06,161.22,160.98,161.12,11506.0,146.4138,146.5593,146.3411,146.4684,11506.0
2019-03-08 15:10:00,161.09,161.11,160.86,160.87,6941.0,146.4411,146.4593,146.232,146.2411,6941.0
2019-03-08 15:15:00,160.9,161.01,160.78,160.98,19904.0,146.2684,146.3684,146.1593,146.3411,19904.0
2019-03-08 15:20:00,161.0,161.06,160.94,160.95,12821.0,146.3593,146.4138,146.3047,146.3138,12821.0
2019-03-08 15:25:00,160.97,161.0,160.91,160.91,14982.0,146.332,146.3593,146.2775,146.2775,14982.0
2019-03-08 15:30:00,160.91,161.19,160.89,161.15,12773.0,146.2775,146.532,146.2593,146.4956,12773.0
2019-03-08 15:35:00,161.13,161.13,160.99,161.08,21794.0,146.4775,146.4775,146.3502,146.432,21794.0
2019-03-08 15:40:00,161.11,161.3,161.1,161.27,20941.0,146.4593,146.632,146.4502,146.6047,20941.0
2019-03-08 15:45:00,161.25,161.56,161.25,161.45,23345.0,146.5865,146.8684,146.5865,146.7684,23345.0
2019-03-08 15:50:00,161.45,161.67,161.45,161.57,28964.0,146.7684,146.9683,146.7684,146.8774,28964.0
2019-03-08 15:55:00,161.55,161.81,161.51,161.69,74761.0,146.8593,147.0956,146.8229,146.9865,74761.0
2019-03-11 09:30:00,162.48,162.9,161.99,162.78,27813.0,147.7047,148.0865,147.2592,147.9774,27813.0
2019-03-11 09:35:00,162.78,162.8,162.51,162.8,11199.0,147.9774,147.9956,147.732,147.9956,11199.0
2019-03-11 09:40:00,162.84,162.84,162.5,162.65,16037.0,148.032,148.032,147.7229,147.8592,16037.0
2019-03-11 09:45:00,162.64,163.18,162.64,163.01,29668.0,147.8501,148.341,147.8501,148.1865,29668.0
2019-03-11 09:50:00,163.01,163.06,162.85,163.03,8380.0,148.1865,148.2319,148.041,148.2047,8380.0
2019-03-11 09:55:00,163.03,163.15,162.93,163.15,9110.0,148.2047,148.3138,148.1138,148.3138,9110.0
2019-03-11 10:00:00,163.14,163.2,163.0,163.03,9784.0,148.3047,148.3592,148.1774,148.2047,9784.0
2019-03-11 10:05:00,163.02,163.13,162.94,162.95,9488.0,148.1956,148.2956,148.1229,148.132,9488.0
2019-03-11 10:10:00,162.95,163.12,162.94,163.12,8053.0,148.132,148.2865,148.1229,148.2865,8053.0
2019-03-11 10:15:00,163.14,163.22,162.96,163.2,11438.0,148.3047,148.3774,148.141,148.3592,11438.0
2019-03-11 10:20:00,163.24,163.36,163.19,163.29,6253.0,148.3956,148.5047,148.3501,148.441,6253.0
2019-03-11 10:25:00,163.29,163.3,163.18,163.26,6708.0,148.441,148.4501,148.341,148.4138,6708.0
2019-03-11 10:30:00,163.25,163.32,163.15,163.26,7131.0,148.4047,148.4683,148.3138,148.4138,7131.0
2019-03-11 10:35:00,163.26,163.33,163.21,163.29,6461.0,148.4138,148.4774,148.3683,148.441,6461.0
2019-03-11 10:40:00,163.31,163.31,163.22,163.22,5011.0,148.4592,148.4592,148.3774,148.3774,5011.0
2019-03-11 10:45:00,163.23,163.39,163.21,163.39,5783.0,148.3865,148.5319,148.3683,148.5319,5783.0
2019-03-11 10:50:00,163.39,163.46,163.39,163.4,6038.0,148.5319,148.5956,148.5319,148.541,6038.0
2019-03-11 10:55:00,163.39,163.39,163.32,163.35,4663.0,148.5319,148.5319,148.4683,148.4956,4663.0
2019-03-11 11:00:00,163.37,163.48,163.3,163.45,12041.0,148.5138,148.6138,148.4501,148.5865,12041.0
2019-03-11 11:05:00,163.46,163.55,163.45,163.54,7255.0,148.5956,148.6774,148.5865,148.6683,7255.0
2019-03-11 11:10:00,163.53,163.54,163.42,163.53,6467.0,148.6592,148.6683,148.5592,148.6592,6467.0
2019-03-11 11:15:00,163.54,163.55,163.37,163.4,5589.0,148.6683,148.6774,148.5138,148.541,5589.0
2019-03-11 11:20:00,163.4,163.42,163.36,163.42,6400.0,148.541,148.5592,148.5047,148.5592,6400.0
2019-03-11 11:25:00,163.43,163.46,163.37,163.38,9401.0,148.5683,148.5956,148.5138,148.5228,9401.0
2019-03-11 11:30:00,163.4,163.41,163.36,163.4,5699.0,148.541,148.5501,148.5047,148.541,5699.0
2019-03-11 11:35:00,163.39,163.54,163.39,163.5,5159.0,148.5319,148.6683,148.5319,148.6319,5159.0
2019-03-11 11:40:00,163.54,163.57,163.51,163.52,4363.0,148.6683,148.6956,148.641,148.6501,4363.0
2019-03-11 11:45:00,163.5,163.53,163.35,163.4,6223.0,148.6319,148.6592,148.4956,148.541,6223.0
2019-03-11 11:50:00,163.41,163.53,163.4,163.53,7438.0,148.5501,148.6592,148.541,148.6592,7438.0
2019-03-11 11:55:00,163.52,163.68,163.52,163.65,7884.0,148.6501,148.7956,148.6501,148.7683,7884.0
2019-03-11 12:00:00,163.66,163.8,163.6,163.8,8074.0,148.7774,148.9047,148.7228,148.9047,8074.0
2019-03-11 12:05:00,163.8,163.82,163.76,163.76,5994.0,148.9047,148.9228,148.8683,148.8683,5994.0
2019-03-11 12:10:00,163.76,163.76,163.59,163.59,15745.0,148.8683,148.8683,148.7138,148.7138,15745.0
2019-03-11 12:15:00,163.61,163.65,163.56,163.59,5503.0,148.7319,148.7683,148.6865,148.7138,5503.0
2019-03-11 12:20:00,163.58,163.62,163.54,163.55,3842.0,148.7047,148.741,148.6683,148.6774,3842.0
2019-03-11 12:25:00,163.55,163.65,163.55,163.59,4475.0,148.6774,148.7683,148.6774,148.7138,4475.0
2019-03-11 12:30:00,163.62,163.66,163.6,163.63,6752.0,148.741,148.7774,148.7228,148.7501,6752.0
2019-03-11 12:35:00,163.64,163.72,163.56,163.56,5944.0,148.7592,148.8319,148.6865,148.6865,5944.0
2019-03-11 12:40:00,163.57,163.62,163.53,163.59,6126.0,148.6956,148.741,148.6592,148.7138,6126.0
2019-03-11 12:45:00,163.59,163.63,163.56,163.57,6107.0,148.7138,148.7501,148.6865,148.6956,6107.0
2019-03-11 12:50:00,163.56,163.57,163.49,163.51,5879.0,148.6865,148.6956,148.6228,148.641,5879.0
2019-03-11 12:55:00,163.5,163.52,163.48,163.5,6005.0,148.6319,148.6501,148.6138,148.6319,6005.0
2019-03-11 13:00:00,163.5,163.52,163.44,163.46,6732.0,148.6319,148.6501,148.5774,148.5956,6732.0
2019-03-11 13:05:00,163.48,163.57,163.44,163.57,5548.0,148.6138,148.6956,148.5774,148.6956,5548.0
2019-03-11 13:10:00,163.59,163.6,163.49,163.6,4858.0,148.7138,148.7228,148.6228,148.7228,4858.0
2019-03-11 13:15:00,163.6,163.74,163.59,163.66,5902.0,148.7228,148.8501,148.7138,148.7774,5902.0
2019-03-11 13:20:00,163.66,163.68,163.61,163.64,3233.0,148.7774,148.7956,148.7319,148.7592,3233.0
2019-03-11 13:25:00,163.64,163.74,163.64,163.74,3568.0,148.7592,148.8501,148.7592,148.8501,3568.0
2019-03-11 13:30:00,163.76,163.84,163.74,163.84,3878.0,148.8683,148.941,148.8501,148.941,3878.0
2019-03-11 13:35:00,163.83,163.83,163.77,163.8,5216.0,148.9319,148.9319,148.8774,148.9047,5216.0
2019-03-11 13:40:00,163.79,163.85,163.79,163.81,7720.0,148.8956,148.9501,148.8956,148.9137,7720.0
2019-03-11 13:45:00,163.78,163.8,163.66,163.69,4814.0,148.8865,148.9047,148.7774,148.8047,4814.0
2019-03-11 13:50:00,163.69,163.75,163.69,163.75,5220.0,148.8047,148.8592,148.8047,148.8592,5220.0
2019-03-11 13:55:00,163.74,163.77,163.73,163.76,6051.0,148.8501,148.8774,148.841,148.8683,6051.0
2019-03-11 14:00:00,163.76,163.77,163.68,163.74,9377.0,148.8683,148.8774,148.7956,148.8501,9377.0
2019-03-11 14:05:00,163.73,163.75,163.6,163.62,4961.0,148.841,148.8592,148.7228,148.741,4961.0
2019-03-11 14:10:00,163.59,163.6,163.52,163.59,5394.0,148.7138,148.7228,148.6501,148.7138,5394.0
2019-03-11 14:15:00,163.58,163.6,163.53,163.56,5325.0,148.7047,148.7228,148.6592,148.6865,5325.0
2019-03-11 14:20:00,163.57,163.68,163.56,163.66,6413.0,148.6956,148.7956,148.6865,148.7774,6413.0
2019-03-11 14:25:00,163.65,163.68,163.46,163.57,21909.0,148.7683,148.7956,148.5956,148.6956,21909.0
2019-03-11 14:30:00,163.53,163.68,163.52,163.62,9579.0,148.6592,148.7956,148.6501,148.741,9579.0
2019-03-11 14:35:00,163.63,163.73,163.54,163.68,6201.0,148.7501,148.841,148.6683,148.7956,6201.0
2019-03-11 14:40:00,163.67,163.7,163.58,163.6,5679.0,148.7865,148.8137,148.7047,148.7228,5679.0
2019-03-11 14:45:00,163.6,163.6,163.52,163.55,4422.0,148.7228,148.7228,148.6501,148.6774,4422.0
2019-03-11 14:50:00,163.55,163.63,163.49,163.53,7477.0,148.6774,148.7501,148.6228,148.6592,7477.0
2019-03-11 14:55:00,163.52,163.61,163.49,163.6,7630.0,148.6501,148.7319,148.6228,148.7228,7630.0
2019-03-11 15:00:00,163.59,163.62,163.56,163.59,7561.0,148.7138,148.741,148.6865,148.7138,7561.0
2019-03-11 15:05:00,163.59,163.68,163.57,163.67,9506.0,148.7138,148.7956,148.6956,148.7865,9506.0
2019-03-11 15:10:00,163.69,163.77,163.67,163.73,7729.0,148.8047,148.8774,148.7865,148.841,7729.0
2019-03-11 15:15:00,163.75,163.79,163.7,163.77,8715.0,148.8592,148.8956,148.8137,148.8774,8715.0
2019-03-11 15:20:00,163.77,163.84,163.75,163.82,12327.0,148.8774,148.941,148.8592,148.9228,12327.0
2019-03-11 15:25:00,163.81,163.81,163.65,163.72,12307.0,148.9137,148.9137,148.7683,148.8319,12307.0
2019-03-11 15:30:00,163.72,163.95,163.72,163.94,11984.0,148.8319,149.041,148.8319,149.0319,11984.0
2019-03-11 15:35:00,163.93,164.0,163.91,163.92,14460.0,149.0228,149.0865,149.0047,149.0137,14460.0
2019-03-11 15:40:00,163.9,163.97,163.85,163.97,19271.0,148.9956,149.0592,148.9501,149.0592,19271.0
2019-03-11 15:45:00,163.98,164.07,163.98,164.07,33045.0,149.0683,149.1501,149.0683,149.1501,33045.0
2019-03-11 15:50:00,164.07,164.07,163.96,163.99,36453.0,149.1501,149.1501,149.0501,149.0774,36453.0
2019-03-11 15:55:00,163.98,164.06,163.86,163.94,85709.0,149.0683,149.141,148.9592,149.0319,85709.0
2019-03-12 09:30:00,164.49,164.82,164.07,164.82,36718.0,149.5319,149.8319,149.1501,149.8319,36718.0
2019-03-12 09:35:00,164.83,164.95,164.7,164.88,12017.0,149.841,149.9501,149.7228,149.8864,12017.0
2019-03-12 09:40:00,164.89,165.0,164.75,164.75,42088.0,149.8955,149.9955,149.7683,149.7683,42088.0
2019-03-12 09:45:00,164.88,164.91,164.52,164.69,8621.0,149.8864,149.9137,149.5592,149.7137,8621.0
2019-03-12 09:50:00,164.72,164.72,164.4,164.49,13968.0,149.741,149.741,149.4501,149.5319,13968.0
2019-03-12 09:55:00,164.49,164.63,164.44,164.53,16876.0,149.5319,149.6592,149.4865,149.5683,16876.0
2019-03-12 10:00:00,164.49,164.64,164.41,164.62,10737.0,149.5319,149.6683,149.4592,149.6501,10737.0
2019-03-12 10:05:00,164.65,164.76,164.59,164.74,10631.0,149.6774,149.7774,149.6228,149.7592,10631.0
2019-03-12 10:10:00,164.74,164.74,164.59,164.6,11631.0,149.7592,149.7592,149.6228,149.6319,11631.0
2019-03-12 10:15:00,164.58,164.73,164.5,164.73,5345.0,149.6137,149.7501,149.541,149.7501,5345.0
2019-03-12 10:20:00,164.73,164.76,164.65,164.69,6178.0,149.7501,149.7774,149.6774,149.7137,6178.0
2019-03-12 10:25:00,164.7,164.85,164.7,164.85,5375.0,149.7228,149.8592,149.7228,149.8592,5375.0
2019-03-12 10:30:00,164.9,165.62,164.9,165.4,65809.0,149.9046,150.5592,149.9046,150.3592,65809.0
2019-03-12 10:35:00,165.41,165.77,165.38,165.63,33183.0,150.3682,150.6955,150.341,150.5682,33183.0
2019-03-12 10:40:00,165.66,165.77,165.56,165.62,26029.0,150.5955,150.6955,150.5046,150.5592,26029.0
2019-03-12 10:45:00,165.62,165.69,165.53,165.6,11952.0,150.5592,150.6228,150.4773,150.541,11952.0
2019-03-12 10:50:00,165.6,165.82,165.53,165.61,82097.0,150.541,150.741,150.4773,150.5501,82097.0
2019-03-12 10:55:00,165.6,165.6,165.32,165.39,45633.0,150.541,150.541,150.2864,150.3501,45633.0
2019-03-12 11:00:00,165.39,165.39,165.01,165.07,20515.0,150.3501,150.3501,150.0046,150.0592,20515.0
2019-03-12 11:05:00,165.07,165.11,164.99,165.06,18539.0,150.0592,150.0955,149.9864,150.0501,18539.0
2019-03-12 11:10:00,165.08,165.08,164.86,164.91,13334.0,150.0683,150.0683,149.8683,149.9137,13334.0
2019-03-12 11:15:00,164.91,164.92,164.7,164.75,17969.0,149.9137,149.9228,149.7228,149.7683,17969.0
2019-03-12 11:20:00,164.75,164.87,164.7,164.78,12926.0,149.7683,149.8774,149.7228,149.7955,12926.0
2019-03-12 11:25:00,164.79,164.8,164.62,164.71,20265.0,149.8046,149.8137,149.6501,149.7319,20265.0
2019-03-12 11:30:00,164.69,164.81,164.61,164.7,13210.0,149.7137,149.8228,149.641,149.7228,13210.0
2019-03-12 11:35:00,164.71,164.82,164.71,164.79,8219.0,149.7319,149.8319,149.7319,149.8046,8219.0
2019-03-12 11:40:00,164.78,164.84,164.68,164.82,11950.0,149.7955,149.8501,149.7046,149.8319,11950.0
2019-03-12 11:45:00,164.8,164.84,164.61,164.7,16039.0,149.8137,149.8501,149.641,149.7228,16039.0
2019-03-12 11:50:00,164.72,164.9,164.67,164.78,15426.0,149.741,149.9046,149.6955,149.7955,15426.0
2019-03-12 11:55:00,164.77,164.81,164.72,164.8,15661.0,149.7864,149.8228,149.741,149.8137,15661.0
2019-03-12 12:00:00,164.81,164.81,164.66,164.71,16423.0,149.8228,149.8228,149.6864,149.7319,16423.0
2019-03-12 12:05:00,164.71,164.73,164.63,164.66,10912.0,149.7319,149.7501,149.6592,149.6864,10912.0
2019-03-12 12:10:00,164.67,164.79,164.67,164.79,10159.0,149.6955,149.8046,149.6955,149.8046,10159.0
2019-03-12 12:15:00,164.81,164.85,164.77,164.83,7581.0,149.8228,149.8592,149.7864,149.841,7581.0
2019-03-12 12:20:00,164.82,164.82,164.68,164.77,12681.0,149.8319,149.8319,149.7046,149.7864,12681.0
2019-03-12 12:25:00,164.77,164.82,164.72,164.77,9672.0,149.7864,149.8319,149.741,149.7864,9672.0
2019-03-12 12:30:00,164.78,164.83,164.68,164.69,10003.0,149.7955,149.841,149.7046,149.7137,10003.0
2019-03-12 12:35:00,164.69,164.74,164.63,164.63,15540.0,149.7137,149.7592,149.6592,149.6592,15540.0
2019-03-12 12:40:00,164.65,164.84,164.64,164.77,30139.0,149.6774,149.8501,149.6683,149.7864,30139.0
2019-03-12 12:45:00,164.78,164.92,164.78,164.85,5279.0,149.7955,149.9228,149.7955,149.8592,5279.0
2019-03-12 12:50:00,164.83,164.83,164.67,164.71,6525.0,149.841,149.841,149.6955,149.7319,6525.0
2019-03-12 12:55:00,164.72,164.72,164.67,164.72,8783.0,149.741,149.741,149.6955,149.741,8783.0
2019-03-12 13:00:00,164.73,164.85,164.73,164.79,5324.0,149.7501,149.8592,149.7501,149.8046,5324.0
2019-03-12 13:05:00,164.81,164.96,164.81,164.96,10242.0,149.8228,149.9592,149.8228,149.9592,10242.0
2019-03-12 13:10:00,164.94,164.97,164.87,164.97,10186.0,149.941,149.9683,149.8774,149.9683,10186.0
2019-03-12 13:15:00,164.96,165.0,164.93,164.94,10881.0,149.9592,149.9955,149.9319,149.941,10881.0
2019-03-12 13:20:00,164.95,165.14,164.95,165.09,12448.0,149.9501,150.1228,149.9501,150.0773,12448.0
2019-03-12 13:25:00,165.08,165.14,165.05,165.1,11364.0,150.0683,150.1228,150.041,150.0864,11364.0
2019-03-12 13:30:00,165.09,165.14,165.04,165.08,11282.0,150.0773,150.1228,150.0319,150.0683,11282.0
2019-03-12 13:35:00,165.08,165.08,165.01,165.04,11428.0,150.0683,150.0683,150.0046,150.0319,11428.0
2019-03-12 13:40:00,165.04,165.1,165.02,165.1,6908.0,150.0319,150.0864,150.0137,150.0864,6908.0
2019-03-12 13:45:00,165.1,165.11,164.95,164.96,8314.0,150.0864,150.0955,149.9501,149.9592,8314.0
2019-03-12 13:50:00,164.96,165.08,164.96,165.07,27323.0,149.9592,150.0683,149.9592,150.0592,27323.0
2019-03-12 13:55:00,165.07,165.12,164.99,165.0,10786.0,150.0592,150.1046,149.9864,149.9955,10786.0
2019-03-12 14:00:00,165.01,165.06,165.01,165.02,10110.0,150.0046,150.0501,150.0046,150.0137,10110.0
2019-03-12 14:05:00,165.03,165.05,164.99,165.02,8476.0,150.0228,150.041,149.9864,150.0137,8476.0
2019-03-12 14:10:00,165.02,165.07,164.95,164.97,14402.0,150.0137,150.0592,149.9501,149.9683,14402.0
2019-03-12 14:15:00,164.96,165.02,164.93,164.95,7369.0,149.9592,150.0137,149.9319,149.9501,7369.0
2019-03-12 14:20:00,164.94,164.95,164.81,164.82,11483.0,149.941,149.9501,149.8228,149.8319,11483.0
2019-03-12 14:25:00,164.82,164.82,164.6,164.62,21032.0,149.8319,149.8319,149.6319,149.6501,21032.0
2019-03-12 14:30:00,164.66,164.75,164.59,164.72,8777.0,149.6864,149.7683,149.6228,149.741,8777.0
2019-03-12 14:35:00,164.72,164.73,164.57,164.58,10967.0,149.741,149.7501,149.6046,149.6137,10967.0
2019-03-12 14:40:00,164.58,164.63,164.52,164.52,11016.0,149.6137,149.6592,149.5592,149.5592,11016.0
2019-03-12 14:45:00,164.52,164.57,164.51,164.52,11653.0,149.5592,149.6046,149.5501,149.5592,11653.0
2019-03-12 14:50:00,164.52,164.56,164.41,164.43,15031.0,149.5592,149.5955,149.4592,149.4774,15031.0
2019-03-12 14:55:00,164.42,164.52,164.42,164.47,23452.0,149.4683,149.5592,149.4683,149.5137,23452.0
2019-03-12 15:00:00,164.47,164.47,164.29,164.34,29465.0,149.5137,149.5137,149.3501,149.3955,29465.0
2019-03-12 15:05:00,164.35,164.42,164.32,164.36,34902.0,149.4046,149.4683,149.3774,149.4137,34902.0
2019-03-12 15:10:00,164.36,164.36,164.11,164.13,19067.0,149.4137,149.4137,149.1865,149.2046,19067.0
2019-03-12 15:15:00,164.1,164.14,164.01,164.03,22272.0,149.1774,149.2137,149.0956,149.1137,22272.0
2019-03-12 15:20:00,164.02,164.13,163.88,164.13,30606.0,149.1046,149.2046,148.9774,149.2046,30606.0
2019-03-12 15:25:00,164.15,164.15,164.04,164.06,22067.0,149.2228,149.2228,149.1228,149.141,22067.0
2019-03-12 15:30:00,164.05,164.05,163.94,164.04,32231.0,149.1319,149.1319,149.0319,149.1228,32231.0
2019-03-12 15:35:00,164.03,164.06,163.84,163.94,37558.0,149.1137,149.141,148.941,149.0319,37558.0
2019-03-12 15:40:00,163.93,164.06,163.87,164.06,45829.0,149.0228,149.141,148.9683,149.141,45829.0
2019-03-12 15:45:00,164.06,164.14,163.91,163.91,48004.0,149.141,149.2137,149.0047,149.0047,48004.0
2019-03-12 15:50:00,163.92,163.99,163.86,163.86,69999.0,149.0137,149.0774,148.9592,148.9592,69999.0
2019-03-12 15:55:00,163.85,164.04,163.72,164.01,166414.0,148.9501,149.1228,148.8319,149.0956,166414.0
2019-03-13 09:30:00,164.97,164.97,164.32,164.36,35588.0,149.9683,149.9683,149.3774,149.4137,35588.0
2019-03-13 09:35:00,164.41,164.41,163.72,163.72,24669.0,149.4592,149.4592,148.8319,148.8319,24669.0
2019-03-13 09:40:00,163.72,163.9,163.66,163.89,34273.0,148.8319,148.9956,148.7774,148.9865,34273.0
2019-03-13 09:45:00,163.91,164.28,163.91,164.28,10207.0,149.0047,149.341,149.0047,149.341,10207.0
2019-03-13 09:50:00,164.33,164.39,164.14,164.26,17669.0,149.3865,149.441,149.2137,149.3228,17669.0
2019-03-13 09:55:00,164.32,164.56,164.28,164.49,10465.0,149.3774,149.5955,149.341,149.5319,10465.0
2019-03-13 10:00:00,164.48,164.51,164.38,164.43,14357.0,149.5228,149.5501,149.4319,149.4774,14357.0
2019-03-13 10:05:00,164.44,164.61,164.37,164.51,17832.0,149.4865,149.641,149.4228,149.5501,17832.0
2019-03-13 10:10:00,164.52,164.56,164.37,164.43,9832.0,149.5592,149.5955,149.4228,149.4774,9832.0
2019-03-13 10:15:00,164.43,164.43,164.34,164.41,16136.0,149.4774,149.4774,149.3955,149.4592,16136.0
2019-03-13 10:20:00,164.39,164.57,164.39,164.42,17452.0,149.441,149.6046,149.441,149.4683,17452.0
2019-03-13 10:25:00,164.43,164.6,164.42,164.5,27971.0,149.4774,149.6319,149.4683,149.541,27971.0
2019-03-13 10:30:00,164.5,164.61,164.48,164.53,12297.0,149.541,149.641,149.5228,149.5683,12297.0
2019-03-13 10:35:00,164.54,164.62,164.48,164.58,29140.0,149.5774,149.6501,149.5228,149.6137,29140.0
2019-03-13 10:40:00,164.56,164.56,164.37,164.39,9910.0,149.5955,149.5955,149.4228,149.441,9910.0
2019-03-13 10:45:00,164.39,164.64,164.39,164.54,32085.0,149.441,149.6683,149.441,149.5774,32085.0
2019-03-13 10:50:00,164.61,164.95,164.58,164.91,18582.0,149.641,149.9501,149.6137,149.9137,18582.0
2019-03-13 10:55:00,164.91,164.93,164.75,164.78,17351.0,149.9137,149.9319,149.7683,149.7955,17351.0
2019-03-13 11:00:00,164.76,164.93,164.76,164.91,14145.0,149.7774,149.9319,149.7774,149.9137,14145.0
2019-03-13 11:05:00,164.91,165.23,164.88,165.14,51126.0,149.9137,150.2046,149.8864,150.1228,51126.0
2019-03-13 11:10:00,165.19,165.23,164.98,164.98,12283.0,150.1683,150.2046,149.9774,149.9774,12283.0
2019-03-13 11:15:00,165.01,165.15,165.0,165.08,11667.0,150.0046,150.1319,149.9955,150.0683,11667.0
2019-03-13 11:20:00,165.12,165.13,164.99,165.01,10845.0,150.1046,150.1137,149.9864,150.0046,10845.0
2019-03-13 11:25:00,165.02,165.24,165.01,165.2,14139.0,150.0137,150.2137,150.0046,150.1773,14139.0
2019-03-13 11:30:00,165.21,165.29,165.15,165.15,11468.0,150.1864,150.2592,150.1319,150.1319,11468.0
2019-03-13 11:35:00,165.16,165.24,165.04,165.1,10341.0,150.141,150.2137,150.0319,150.0864,10341.0
2019-03-13 11:40:00,165.09,165.14,165.01,165.05,10901.0,150.0773,150.1228,150.0046,150.041,10901.0
2019-03-13 11:45:00,165.03,165.04,164.93,164.97,17134.0,150.0228,150.0319,149.9319,149.9683,17134.0
2019-03-13 11:50:00,164.99,165.02,164.89,164.99,9393.0,149.9864,150.0137,149.8955,149.9864,9393.0
2019-03-13 11:55:00,165.0,165.1,164.97,165.05,8772.0,149.9955,150.0864,149.9683,150.041,8772.0
2019-03-13 12:00:00,165.07,165.24,165.03,165.24,11233.0,150.0592,150.2137,150.0228,150.2137,11233.0
2019-03-13 12:05:00,165.25,165.29,165.14,165.14,7351.0,150.2228,150.2592,150.1228,150.1228,7351.0
2019-03-13 12:10:00,165.14,165.17,165.1,165.14,6549.0,150.1228,150.1501,150.0864,150.1228,6549.0
2019-03-13 12:15:00,165.14,165.17,165.03,165.13,14245.0,150.1228,150.1501,150.0228,150.1137,14245.0
2019-03-13 12:20:00,165.1,165.1,164.87,164.92,17920.0,150.0864,150.0864,149.8774,149.9228,17920.0
2019-03-13 12:25:00,164.9,164.98,164.86,164.94,7281.0,149.9046,149.9774,149.8683,149.941,7281.0
2019-03-13 12:30:00,164.95,164.95,164.85,164.91,8873.0,149.9501,149.9501,149.8592,149.9137,8873.0
2019-03-13 12:35:00,164.92,164.96,164.78,164.86,48804.0,149.9228,149.9592,149.7955,149.8683,48804.0
2019-03-13 12:40:00,164.88,164.98,164.82,164.94,9464.0,149.8864,149.9774,149.8319,149.941,9464.0
2019-03-13 12:45:00,164.96,164.96,164.82,164.88,11746.0,149.9592,149.9592,149.8319,149.8864,11746.0
2019-03-13 12:50:00,164.92,164.92,164.81,164.81,9574.0,149.9228,149.9228,149.8228,149.8228,9574.0
2019-03-13 12:55:00,164.8,164.89,164.79,164.88,7278.0,149.8137,149.8955,149.8046,149.8864,7278.0
2019-03-13 13:00:00,164.86,164.99,164.86,164.96,7507.0,149.8683,149.9864,149.8683,149.9592,7507.0
2019-03-13 13:05:00,164.98,164.98,164.92,164.96,6641.0,149.9774,149.9774,149.9228,149.9592,6641.0
2019-03-13 13:10:00,164.96,165.05,164.96,164.99,8037.0,149.9592,150.041,149.9592,149.9864,8037.0
2019-03-13 13:15:00,164.99,165.03,164.96,164.97,8342.0,149.9864,150.0228,149.9592,149.9683,8342.0
2019-03-13 13:20:00,164.97,164.98,164.87,164.88,6414.0,149.9683,149.9774,149.8774,149.8864,6414.0
2019-03-13 13:25:00,164.88,164.88,164.84,164.86,7749.0,149.8864,149.8864,149.8501,149.8683,7749.0
2019-03-13 13:30:00,164.85,164.91,164.83,164.87,11584.0,149.8592,149.9137,149.841,149.8774,11584.0
2019-03-13 13:35:00,164.87,164.97,164.87,164.94,7728.0,149.8774,149.9683,149.8774,149.941,7728.0
2019-03-13 13:40:00,164.94,164.97,164.83,164.84,9641.0,149.941,149.9683,149.841,149.8501,9641.0
2019-03-13 13:45:00,164.82,164.89,164.75,164.81,12574.0,149.8319,149.8955,149.7683,149.8228,12574.0
2019-03-13 13:50:00,164.8,164.87,164.74,164.82,8621.0,149.8137,149.8774,149.7592,149.8319,8621.0
2019-03-13 13:55:00,164.83,164.92,164.78,164.91,10139.0,149.841,149.9228,149.7955,149.9137,10139.0
2019-03-13 14:00:00,164.9,165.11,164.87,165.1,20501.0,149.9046,150.0955,149.8774,150.0864,20501.0
2019-03-13 14:05:00,165.13,165.22,165.09,165.18,13163.0,150.1137,150.1955,150.0773,150.1592,13163.0
2019-03-13 14:10:00,165.18,165.18,165.11,165.18,14688.0,150.1592,150.1592,150.0955,150.1592,14688.0
2019-03-13 14:15:00,165.19,165.21,165.1,165.17,16437.0,150.1683,150.1864,150.0864,150.1501,16437.0
2019-03-13 14:20:00,165.18,165.19,165.12,165.15,7268.0,150.1592,150.1683,150.1046,150.1319,7268.0
2019-03-13 14:25:00,165.16,165.23,165.1,165.19,9703.0,150.141,150.2046,150.0864,150.1683,9703.0
2019-03-13 14:30:00,165.18,165.18,165.02,165.07,10028.0,150.1592,150.1592,150.0137,150.0592,10028.0
2019-03-13 14:35:00,165.06,165.1,165.04,165.07,8928.0,150.0501,150.0864,150.0319,150.0592,8928.0
2019-03-13 14:40:00,165.06,165.08,164.9,164.92,37192.0,150.0501,150.0683,149.9046,149.9228,37192.0
2019-03-13 14:45:00,164.9,164.91,164.57,164.64,26292.0,149.9046,149.9137,149.6046,149.6683,26292.0
2019-03-13 14:50:00,164.61,164.71,164.46,164.7,11021.0,149.641,149.7319,149.5046,149.7228,11021.0
2019-03-13 14:55:00,164.68,164.82,164.66,164.75,26046.0,149.7046,149.8319,149.6864,149.7683,26046.0
2019-03-13 15:00:00,164.72,164.72,164.58,164.6,14504.0,149.741,149.741,149.6137,149.6319,14504.0
2019-03-13 15:05:00,164.62,164.67,164.41,164.46,11053.0,149.6501,149.6955,149.4592,149.5046,11053.0
2019-03-13 15:10:00,164.47,164.47,164.26,164.26,13906.0,149.5137,149.5137,149.3228,149.3228,13906.0
2019-03-13 15:15:00,164.25,164.43,164.22,164.3,18399.0,149.3137,149.4774,149.2865,149.3592,18399.0
2019-03-13 15:20:00,164.28,164.35,164.04,164.27,36785.0,149.341,149.4046,149.1228,149.3319,36785.0
2019-03-13 15:25:00,164.25,164.4,164.19,164.26,30757.0,149.3137,149.4501,149.2592,149.3228,30757.0
2019-03-13 15:30:00,164.26,164.42,164.24,164.36,33559.0,149.3228,149.4683,149.3046,149.4137,33559.0
2019-03-13 15:35:00,164.36,164.42,164.3,164.38,28125.0,149.4137,149.4683,149.3592,149.4319,28125.0
2019-03-13 15:40:00,164.38,164.46,164.27,164.34,33450.0,149.4319,149.5046,149.3319,149.3955,33450.0
2019-03-13 15:45:00,164.35,164.5,164.16,164.18,29694.0,149.4046,149.541,149.2319,149.2501,29694.0
2019-03-13 15:50:00,164.18,164.31,164.02,164.06,58111.0,149.2501,149.3683,149.1046,149.141,58111.0
2019-03-13 15:55:00,164.09,164.17,163.93,164.11,97819.0,149.1683,149.241,149.0228,149.1865,97819.0
2019-03-14 09:30:00,164.46,164.93,164.46,164.76,41453.0,149.5046,149.9319,149.5046,149.7774,41453.0
2019-03-14 09:35:00,164.69,164.79,164.43,164.5,13446.0,149.7137,149.8046,149.4774,149.541,13446.0
2019-03-14 09:40:00,164.43,164.52,164.29,164.35,13798.0,149.4774,149.5592,149.3501,149.4046,13798.0
2019-03-14 09:45:00,164.41,164.56,164.34,164.52,38041.0,149.4592,149.5955,149.3955,149.5592,38041.0
2019-03-14 09:50:00,164.48,164.68,164.45,164.48,15229.0,149.5228,149.7046,149.4955,149.5228,15229.0
2019-03-14 09:55:00,164.51,164.55,164.38,164.41,17554.0,149.5501,149.5865,149.4319,149.4592,17554.0
2019-03-14 10:00:00,164.37,164.45,164.24,164.27,15977.0,149.4228,149.4955,149.3046,149.3319,15977.0
2019-03-14 10:05:00,164.28,164.43,164.12,164.25,85195.0,149.341,149.4774,149.1956,149.3137,85195.0
2019-03-14 10:10:00,164.26,164.36,164.18,164.2,6377.0,149.3228,149.4137,149.2501,149.2683,6377.0
2019-03-14 10:15:00,164.22,164.31,164.14,164.29,16326.0,149.2865,149.3683,149.2137,149.3501,16326.0
2019-03-14 10:20:00,164.31,164.43,164.26,164.3,11784.0,149.3683,149.4774,149.3228,149.3592,11784.0
2019-03-14 10:25:00,164.3,164.34,164.2,164.26,19067.0,149.3592,149.3955,149.2683,149.3228,19067.0
2019-03-14 10:30:00,164.24,164.39,164.12,164.24,27446.0,149.3046,149.441,149.1956,149.3046,27446.0
2019-03-14 10:35:00,164.25,164.25,164.11,164.2,25698.0,149.3137,149.3137,149.1865,149.2683,25698.0
2019-03-14 10:40:00,164.22,164.37,164.13,164.21,13516.0,149.2865,149.4228,149.2046,149.2774,13516.0
2019-03-14 10:45:00,164.21,164.32,164.12,164.27,14579.0,149.2774,149.3774,149.1956,149.3319,14579.0
2019-03-14 10:50:00,164.25,164.5,164.2,164.38,16006.0,149.3137,149.541,149.2683,149.4319,16006.0
2019-03-14 10:55:00,164.37,164.49,164.32,164.48,19262.0,149.4228,149.5319,149.3774,149.5228,19262.0
2019-03-14 11:00:00,164.48,164.55,164.25,164.32,26383.0,149.5228,149.5865,149.3137,149.3774,26383.0
2019-03-14 11:05:00,164.34,164.4,164.27,164.28,60113.0,149.3955,149.4501,149.3319,149.341,60113.0
2019-03-14 11:10:00,164.26,164.43,164.22,164.41,8074.0,149.3228,149.4774,149.2865,149.4592,8074.0
2019-03-14 11:15:00,164.42,164.53,164.3,164.32,20309.0,149.4683,149.5683,149.3592,149.3774,20309.0
2019-03-14 11:20:00,164.31,164.43,164.29,164.39,18438.0,149.3683,149.4774,149.3501,149.441,18438.0
2019-03-14 11:25:00,164.39,164.48,164.34,164.4,10042.0,149.441,149.5228,149.3955,149.4501,10042.0
2019-03-14 11:30:00,164.4,164.45,164.34,164.44,11125.0,149.4501,149.4955,149.3955,149.4865,11125.0
2019-03-14 11:35:00,164.45,164.49,164.27,164.48,12817.0,149.4955,149.5319,149.3319,149.5228,12817.0
2019-03-14 11:40:00,164.46,164.58,164.44,164.52,20802.0,149.5046,149.6137,149.4865,149.5592,20802.0
2019-03-14 11:45:00,164.53,164.54,164.35,164.42,25525.0,149.5683,149.5774,149.4046,149.4683,25525.0
2019-03-14 11:50:00,164.46,164.53,164.42,164.5,10982.0,149.5046,149.5683,149.4683,149.541,10982.0
2019-03-14 11:55:00,164.5,164.51,164.34,164.36,16307.0,149.541,149.5501,149.3955,149.4137,16307.0
2019-03-14 12:00:00,164.36,164.48,164.29,164.43,31546.0,149.4137,149.5228,149.3501,149.4774,31546.0
2019-03-14 12:05:00,164.41,164.55,164.34,164.52,29202.0,149.4592,149.5865,149.3955,149.5592,29202.0
2019-03-14 12:10:00,164.49,164.53,164.34,164.38,10125.0,149.5319,149.5683,149.3955,149.4319,10125.0
2019-03-14 12:15:00,164.39,164.46,164.37,164.43,23114.0,149.441,149.5046,149.4228,149.4774,23114.0
2019-03-14 12:20:00,164.41,164.41,164.25,164.27,8597.0,149.4592,149.4592,149.3137,149.3319,8597.0
2019-03-14 12:25:00,164.25,164.37,164.24,164.37,15557.0,149.3137,149.4228,149.3046,149.4228,15557.0
2019-03-14 12:30:00,164.35,164.48,164.32,164.44,14970.0,149.4046,149.5228,149.3774,149.4865,14970.0
2019-03-14 12:35:00,164.42,164.48,164.33,164.38,18828.0,149.4683,149.5228,149.3865,149.4319,18828.0
2019-03-14 12:40:00,164.37,164.45,164.36,164.37,14639.0,149.4228,149.4955,149.4137,149.4228,14639.0
2019-03-14 12:45:00,164.37,164.46,164.37,164.45,13550.0,149.4228,149.5046,149.4228,149.4955,13550.0
2019-03-14 12:50:00,164.47,164.47,164.33,164.36,10480.0,149.5137,149.5137,149.3865,149.4137,10480.0
2019-03-14 12:55:00,164.34,164.44,164.33,164.37,9925.0,149.3955,149.4865,149.3865,149.4228,9925.0
2019-03-14 13:00:00,164.38,164.44,164.32,164.4,26103.0,149.4319,149.4865,149.3774,149.4501,26103.0
2019-03-14 13:05:00,164.42,164.43,164.22,164.23,20263.0,149.4683,149.4774,149.2865,149.2956,20263.0
2019-03-14 13:10:00,164.24,164.34,164.22,164.28,11167.0,149.3046,149.3955,149.2865,149.341,11167.0
2019-03-14 13:15:00,164.28,164.29,164.2,164.26,12826.0,149.341,149.3501,149.2683,149.3228,12826.0
2019-03-14 13:20:00,164.26,164.26,164.13,164.14,11437.0,149.3228,149.3228,149.2046,149.2137,11437.0
2019-03-14 13:25:00,164.15,164.2,164.12,164.19,8485.0,149.2228,149.2683,149.1956,149.2592,8485.0
2019-03-14 13:30:00,164.18,164.25,164.16,164.2,8020.0,149.2501,149.3137,149.2319,149.2683,8020.0
2019-03-14 13:35:00,164.21,164.26,164.17,164.24,12982.0,149.2774,149.3228,149.241,149.3046,12982.0
2019-03-14 13:40:00,164.24,164.31,164.18,164.25,18874.0,149.3046,149.3683,149.2501,149.3137,18874.0
2019-03-14 13:45:00,164.23,164.29,164.22,164.28,15160.0,149.2956,149.3501,149.2865,149.341,15160.0
2019-03-14 13:50:00,164.25,164.29,164.2,164.2,33180.0,149.3137,149.3501,149.2683,149.2683,33180.0
2019-03-14 13:55:00,164.21,164.32,164.17,164.27,15543.0,149.2774,149.3774,149.241,149.3319,15543.0
2019-03-14 14:00:00,164.28,164.29,164.23,164.24,10994.0,149.341,149.3501,149.2956,149.3046,10994.0
2019-03-14 14:05:00,164.25,164.32,164.23,164.26,9623.0,149.3137,149.3774,149.2956,149.3228,9623.0
2019-03-14 14:10:00,164.26,164.28,164.22,164.24,14842.0,149.3228,149.341,149.2865,149.3046,14842.0
2019-03-14 14:15:00,164.23,164.28,164.23,164.28,15560.0,149.2956,149.341,149.2956,149.341,15560.0
2019-03-14 14:20:00,164.29,164.29,164.24,164.28,6534.0,149.3501,149.3501,149.3046,149.341,6534.0
2019-03-14 14:25:00,164.29,164.31,164.25,164.27,7965.0,149.3501,149.3683,149.3137,149.3319,7965.0
2019-03-14 14:30:00,164.26,164.27,164.23,164.24,12872.0,149.3228,149.3319,149.2956,149.3046,12872.0
2019-03-14 14:35:00,164.22,164.22,164.19,164.22,12298.0,149.2865,149.2865,149.2592,149.2865,12298.0
2019-03-14 14:40:00,164.22,164.29,164.2,164.25,10521.0,149.2865,149.3501,149.2683,149.3137,10521.0
2019-03-14 14:45:00,164.27,164.29,164.21,164.23,15000.0,149.3319,149.3501,149.2774,149.2956,15000.0
2019-03-14 14:50:00,164.23,164.3,164.22,164.27,16458.0,149.2956,149.3592,149.2865,149.3319,16458.0
2019-03-14 14:55:00,164.26,164.39,164.25,164.35,8897.0,149.3228,149.441,149.3137,149.4046,8897.0
2019-03-14 15:00:00,164.36,164.39,164.31,164.37,13427.0,149.4137,149.441,149.3683,149.4228,13427.0
2019-03-14 15:05:00,164.38,164.42,164.34,164.41,11293.0,149.4319,149.4683,149.3955,149.4592,11293.0
2019-03-14 15:10:00,164.41,164.47,164.41,164.43,12353.0,149.4592,149.5137,149.4592,149.4774,12353.0
2019-03-14 15:15:00,164.42,164.52,164.4,164.48,27034.0,149.4683,149.5592,149.4501,149.5228,27034.0
2019-03-14 15:20:00,164.47,164.47,164.37,164.39,13821.0,149.5137,149.5137,149.4228,149.441,13821.0
2019-03-14 15:25:00,164.39,164.53,164.39,164.52,17242.0,149.441,149.5683,149.441,149.5592,17242.0
2019-03-14 15:30:00,164.5,164.65,164.49,164.63,29920.0,149.541,149.6774,149.5319,149.6592,29920.0
2019-03-14 15:35:00,164.64,164.78,164.6,164.73,28604.0,149.6683,149.7955,149.6319,149.7501,28604.0
2019-03-14 15:40:00,164.73,164.76,164.67,164.69,22731.0,149.7501,149.7774,149.6955,149.7137,22731.0
2019-03-14 15:45:00,164.74,164.78,164.71,164.71,37061.0,149.7592,149.7955,149.7319,149.7319,37061.0
2019-03-14 15:50:00,164.72,164.77,164.7,164.7,43561.0,149.741,149.7864,149.7228,149.7228,43561.0
2019-03-14 15:55:00,164.7,164.85,164.58,164.81,131909.0,149.7228,149.8592,149.6137,149.8228,131909.0
2019-03-15 09:30:00,165.0,166.38,164.9,165.71,553091.0,149.9955,151.25,149.9046,150.641,553091.0
2019-03-15 09:35:00,165.79,166.08,165.74,165.74,11842.0,150.7137,150.9773,150.6682,150.6682,11842.0
2019-03-15 09:40:00,165.73,166.16,165.73,166.11,33063.0,150.6591,151.05,150.6591,151.0046,33063.0
2019-03-15 09:45:00,166.12,166.19,165.86,166.19,34652.0,151.0137,151.0773,150.7773,151.0773,34652.0
2019-03-15 09:50:00,166.18,166.37,166.12,166.32,12696.0,151.0682,151.2409,151.0137,151.1955,12696.0
2019-03-15 09:55:00,166.34,166.41,166.28,166.41,9684.0,151.2137,151.2773,151.1591,151.2773,9684.0
2019-03-15 10:00:00,166.41,166.43,166.28,166.42,13520.0,151.2773,151.2955,151.1591,151.2864,13520.0
2019-03-15 10:05:00,166.44,166.56,166.19,166.22,19858.0,151.3046,151.4137,151.0773,151.1046,19858.0
2019-03-15 10:10:00,166.22,166.25,166.17,166.17,9460.0,151.1046,151.1319,151.0591,151.0591,9460.0
2019-03-15 10:15:00,166.11,166.13,165.91,166.08,10454.0,151.0046,151.0228,150.8228,150.9773,10454.0
2019-03-15 10:20:00,166.09,166.26,166.09,166.16,7757.0,150.9864,151.141,150.9864,151.05,7757.0
2019-03-15 10:25:00,166.18,166.19,166.05,166.18,7204.0,151.0682,151.0773,150.95,151.0682,7204.0
2019-03-15 10:30:00,166.18,166.2,166.03,166.09,11940.0,151.0682,151.0864,150.9319,150.9864,11940.0
2019-03-15 10:35:00,166.05,166.13,165.85,165.85,9704.0,150.95,151.0228,150.7682,150.7682,9704.0
2019-03-15 10:40:00,165.85,166.0,165.83,165.9,9471.0,150.7682,150.9046,150.7501,150.8137,9471.0
2019-03-15 10:45:00,165.91,165.97,165.84,165.85,10133.0,150.8228,150.8773,150.7591,150.7682,10133.0
2019-03-15 10:50:00,165.84,165.87,165.78,165.85,5131.0,150.7591,150.7864,150.7046,150.7682,5131.0
2019-03-15 10:55:00,165.84,166.08,165.83,166.04,16204.0,150.7591,150.9773,150.7501,150.941,16204.0
2019-03-15 11:00:00,166.01,166.05,165.92,166.0,10919.0,150.9137,150.95,150.8319,150.9046,10919.0
2019-03-15 11:05:00,166.0,166.05,165.91,165.94,8891.0,150.9046,150.95,150.8228,150.8501,8891.0
2019-03-15 11:10:00,165.95,166.1,165.95,166.09,10076.0,150.8591,150.9955,150.8591,150.9864,10076.0
2019-03-15 11:15:00,166.1,166.21,166.08,166.16,10201.0,150.9955,151.0955,150.9773,151.05,10201.0
2019-03-15 11:20:00,166.17,166.29,166.16,166.29,11129.0,151.0591,151.1682,151.05,151.1682,11129.0
2019-03-15 11:25:00,166.31,166.37,166.27,166.34,10191.0,151.1864,151.2409,151.15,151.2137,10191.0
2019-03-15 11:30:00,166.35,166.42,166.34,166.37,13972.0,151.2228,151.2864,151.2137,151.2409,13972.0
2019-03-15 11:35:00,166.37,166.44,166.27,166.29,9966.0,151.2409,151.3046,151.15,151.1682,9966.0
2019-03-15 11:40:00,166.29,166.45,166.19,166.44,20862.0,151.1682,151.3137,151.0773,151.3046,20862.0
2019-03-15 11:45:00,166.45,166.9,166.45,166.86,46324.0,151.3137,151.7228,151.3137,151.6864,46324.0
2019-03-15 11:50:00,166.86,166.94,166.74,166.77,33454.0,151.6864,151.7591,151.5773,151.6046,33454.0
2019-03-15 11:55:00,166.79,166.86,166.67,166.84,18545.0,151.6228,151.6864,151.5137,151.6682,18545.0
2019-03-15 12:00:00,166.86,166.92,166.73,166.85,24238.0,151.6864,151.7409,151.5682,151.6773,24238.0
2019-03-15 12:05:00,166.86,166.94,166.83,166.93,8253.0,151.6864,151.7591,151.6591,151.75,8253.0
2019-03-15 12:10:00,166.93,167.04,166.88,166.94,28584.0,151.75,151.85,151.7046,151.7591,28584.0
2019-03-15 12:15:00,166.93,166.95,166.83,166.85,13531.0,151.75,151.7682,151.6591,151.6773,13531.0
2019-03-15 12:20:00,166.85,166.87,166.79,166.81,11404.0,151.6773,151.6955,151.6228,151.6409,11404.0
2019-03-15 12:25:00,166.79,166.8,166.64,166.76,10590.0,151.6228,151.6318,151.4864,151.5955,10590.0
2019-03-15 12:30:00,166.71,166.79,166.66,166.69,10918.0,151.55,151.6228,151.5046,151.5318,10918.0
2019-03-15 12:35:00,166.7,166.76,166.65,166.76,5773.0,151.5409,151.5955,151.4955,151.5955,5773.0
2019-03-15 12:40:00,166.77,166.84,166.75,166.83,4622.0,151.6046,151.6682,151.5864,151.6591,4622.0
2019-03-15 12:45:00,166.84,166.9,166.74,166.74,17740.0,151.6682,151.7228,151.5773,151.5773,17740.0
2019-03-15 12:50:00,166.75,166.86,166.74,166.76,18689.0,151.5864,151.6864,151.5773,151.5955,18689.0
2019-03-15 12:55:00,166.77,166.78,166.54,166.6,11709.0,151.6046,151.6137,151.3955,151.45,11709.0
2019-03-15 13:00:00,166.61,166.61,166.53,166.58,7047.0,151.4591,151.4591,151.3864,151.4319,7047.0
2019-03-15 13:05:00,166.59,166.7,166.5,166.68,21789.0,151.4409,151.5409,151.3591,151.5228,21789.0
2019-03-15 13:10:00,166.67,166.67,166.52,166.54,15461.0,151.5137,151.5137,151.3773,151.3955,15461.0
2019-03-15 13:15:00,166.53,166.53,166.38,166.38,7764.0,151.3864,151.3864,151.25,151.25,7764.0
2019-03-15 13:20:00,166.38,166.38,166.29,166.29,10008.0,151.25,151.25,151.1682,151.1682,10008.0
2019-03-15 13:25:00,166.29,166.37,166.26,166.35,8665.0,151.1682,151.2409,151.141,151.2228,8665.0
2019-03-15 13:30:00,166.33,166.34,166.2,166.33,8256.0,151.2046,151.2137,151.0864,151.2046,8256.0
2019-03-15 13:35:00,166.33,166.34,166.25,166.3,7127.0,151.2046,151.2137,151.1319,151.1773,7127.0
2019-03-15 13:40:00,166.3,166.43,166.29,166.41,9695.0,151.1773,151.2955,151.1682,151.2773,9695.0
2019-03-15 13:45:00,166.41,166.47,166.35,166.35,5141.0,151.2773,151.3319,151.2228,151.2228,5141.0
2019-03-15 13:50:00,166.34,166.44,166.34,166.34,7007.0,151.2137,151.3046,151.2137,151.2137,7007.0
2019-03-15 13:55:00,166.32,166.34,166.23,166.28,9090.0,151.1955,151.2137,151.1137,151.1591,9090.0
2019-03-15 14:00:00,166.28,166.34,166.26,166.27,10100.0,151.1591,151.2137,151.141,151.15,10100.0
2019-03-15 14:05:00,166.27,166.28,166.15,166.25,15482.0,151.15,151.1591,151.041,151.1319,15482.0
2019-03-15 14:10:00,166.24,166.24,166.09,166.11,12369.0,151.1228,151.1228,150.9864,151.0046,12369.0
2019-03-15 14:15:00,166.11,166.17,166.1,166.11,16123.0,151.0046,151.0591,150.9955,151.0046,16123.0
2019-03-15 14:20:00,166.08,166.1,165.86,165.89,26580.0,150.9773,150.9955,150.7773,150.8046,26580.0
2019-03-15 14:25:00,165.88,165.93,165.86,165.93,10841.0,150.7955,150.841,150.7773,150.841,10841.0
2019-03-15 14:30:00,165.93,165.96,165.82,165.88,14530.0,150.841,150.8682,150.741,150.7955,14530.0
2019-03-15 14:35:00,165.87,165.96,165.81,165.89,21213.0,150.7864,150.8682,150.7319,150.8046,21213.0
2019-03-15 14:40:00,165.89,166.02,165.82,165.99,11551.0,150.8046,150.9228,150.741,150.8955,11551.0
2019-03-15 14:45:00,165.98,166.07,165.95,166.07,11997.0,150.8864,150.9682,150.8591,150.9682,11997.0
2019-03-15 14:50:00,166.07,166.19,166.07,166.12,17061.0,150.9682,151.0773,150.9682,151.0137,17061.0
2019-03-15 14:55:00,166.13,166.15,166.04,166.06,14834.0,151.0228,151.041,150.941,150.9591,14834.0
2019-03-15 15:00:00,166.06,166.09,166.02,166.05,15998.0,150.9591,150.9864,150.9228,150.95,15998.0
2019-03-15 15:05:00,166.06,166.06,165.89,165.9,29721.0,150.9591,150.9591,150.8046,150.8137,29721.0
2019-03-15 15:10:00,165.9,165.93,165.83,165.85,17841.0,150.8137,150.841,150.7501,150.7682,17841.0
2019-03-15 15:15:00,165.85,165.96,165.82,165.95,23573.0,150.7682,150.8682,150.741,150.8591,23573.0
2019-03-15 15:20:00,165.95,166.11,165.95,166.11,18720.0,150.8591,151.0046,150.8591,151.0046,18720.0
2019-03-15 15:25:00,166.1,166.1,166.01,166.07,21567.0,150.9955,150.9955,150.9137,150.9682,21567.0
2019-03-15 15:30:00,166.06,166.15,166.0,166.06,31747.0,150.9591,151.041,150.9046,150.9591,31747.0
2019-03-15 15:35:00,166.08,166.09,166.01,166.02,44511.0,150.9773,150.9864,150.9137,150.9228,44511.0
2019-03-15 15:40:00,166.02,166.2,166.02,166.2,33714.0,150.9228,151.0864,150.9228,151.0864,33714.0
2019-03-15 15:45:00,166.22,166.29,166.21,166.25,56766.0,151.1046,151.1682,151.0955,151.1319,56766.0
2019-03-15 15:50:00,166.24,166.26,166.21,166.25,141981.0,151.1228,151.141,151.0955,151.1319,141981.0
2019-03-15 15:55:00,166.23,166.44,166.1,166.4,213115.0,151.1137,151.3046,150.9955,151.2682,213115.0
2019-03-18 09:30:00,166.75,167.44,166.75,166.91,41757.0,151.5864,152.2136,151.5864,151.7318,41757.0
2019-03-18 09:35:00,166.89,166.94,166.15,166.23,88259.0,151.7137,151.7591,151.041,151.1137,88259.0
2019-03-18 09:40:00,166.3,166.67,166.26,166.52,11824.0,151.1773,151.5137,151.141,151.3773,11824.0
2019-03-18 09:45:00,166.54,166.58,166.09,166.28,27643.0,151.3955,151.4319,150.9864,151.1591,27643.0
2019-03-18 09:50:00,166.28,166.48,166.25,166.33,16768.0,151.1591,151.3409,151.1319,151.2046,16768.0
2019-03-18 09:55:00,166.32,166.5,166.21,166.48,12569.0,151.1955,151.3591,151.0955,151.3409,12569.0
2019-03-18 10:00:00,166.5,166.57,166.37,166.56,11293.0,151.3591,151.4228,151.2409,151.4137,11293.0
2019-03-18 10:05:00,166.57,166.63,166.49,166.59,9483.0,151.4228,151.4773,151.35,151.4409,9483.0
2019-03-18 10:10:00,166.62,166.69,166.51,166.63,11132.0,151.4682,151.5318,151.3682,151.4773,11132.0
2019-03-18 10:15:00,166.61,166.72,166.58,166.71,8364.0,151.4591,151.5591,151.4319,151.55,8364.0
2019-03-18 10:20:00,166.72,166.78,166.63,166.66,12432.0,151.5591,151.6137,151.4773,151.5046,12432.0
2019-03-18 10:25:00,166.65,166.77,166.65,166.65,6683.0,151.4955,151.6046,151.4955,151.4955,6683.0
2019-03-18 10:30:00,166.66,166.71,166.6,166.71,11585.0,151.5046,151.55,151.45,151.55,11585.0
2019-03-18 10:35:00,166.72,166.73,166.58,166.59,24930.0,151.5591,151.5682,151.4319,151.4409,24930.0
2019-03-18 10:40:00,166.58,166.65,166.56,166.62,11244.0,151.4319,151.4955,151.4137,151.4682,11244.0
2019-03-18 10:45:00,166.63,166.63,166.47,166.52,10866.0,151.4773,151.4773,151.3319,151.3773,10866.0
2019-03-18 10:50:00,166.51,166.65,166.48,166.54,11966.0,151.3682,151.4955,151.3409,151.3955,11966.0
2019-03-18 10:55:00,166.54,166.54,166.23,166.23,13455.0,151.3955,151.3955,151.1137,151.1137,13455.0
2019-03-18 11:00:00,166.23,166.25,166.03,166.07,16461.0,151.1137,151.1319,150.9319,150.9682,16461.0
2019-03-18 11:05:00,166.09,166.14,166.02,166.03,9781.0,150.9864,151.0319,150.9228,150.9319,9781.0
2019-03-18 11:10:00,166.01,166.02,165.83,165.85,6508.0,150.9137,150.9228,150.7501,150.7682,6508.0
2019-03-18 11:15:00,165.85,165.89,165.7,165.79,7761.0,150.7682,150.8046,150.6319,150.7137,7761.0
2019-03-18 11:20:00,165.76,165.78,165.45,165.5,7475.0,150.6864,150.7046,150.4046,150.4501,7475.0
2019-03-18 11:25:00,165.48,165.59,165.41,165.54,6021.0,150.4319,150.5319,150.3682,150.4864,6021.0
2019-03-18 11:30:00,165.49,165.5,165.36,165.44,12011.0,150.441,150.4501,150.3228,150.3955,12011.0
2019-03-18 11:35:00,165.41,165.41,165.25,165.34,8061.0,150.3682,150.3682,150.2228,150.3046,8061.0
2019-03-18 11:40:00,165.36,165.47,165.34,165.39,5667.0,150.3228,150.4228,150.3046,150.3501,5667.0
2019-03-18 11:45:00,165.44,165.64,165.43,165.57,4320.0,150.3955,150.5773,150.3864,150.5137,4320.0
2019-03-18 11:50:00,165.64,165.7,165.59,165.59,5700.0,150.5773,150.6319,150.5319,150.5319,5700.0
2019-03-18 11:55:00,165.58,165.63,165.37,165.4,11504.0,150.5228,150.5682,150.3319,150.3592,11504.0
2019-03-18 12:00:00,165.4,165.47,165.31,165.31,11366.0,150.3592,150.4228,150.2773,150.2773,11366.0
2019-03-18 12:05:00,165.31,165.38,165.14,165.2,12633.0,150.2773,150.341,150.1228,150.1773,12633.0
2019-03-18 12:10:00,165.23,165.44,165.23,165.44,6440.0,150.2046,150.3955,150.2046,150.3955,6440.0
2019-03-18 12:15:00,165.45,165.59,165.4,165.4,12503.0,150.4046,150.5319,150.3592,150.3592,12503.0
2019-03-18 12:20:00,165.4,165.67,165.38,165.58,8983.0,150.3592,150.6046,150.341,150.5228,8983.0
2019-03-18 12:25:00,165.58,165.66,165.51,165.59,11644.0,150.5228,150.5955,150.4592,150.5319,11644.0
2019-03-18 12:30:00,165.56,165.56,165.37,165.45,7902.0,150.5046,150.5046,150.3319,150.4046,7902.0
2019-03-18 12:35:00,165.45,165.63,165.43,165.62,6737.0,150.4046,150.5682,150.3864,150.5592,6737.0
2019-03-18 12:40:00,165.61,165.66,165.52,165.62,9793.0,150.5501,150.5955,150.4682,150.5592,9793.0
2019-03-18 12:45:00,165.64,165.71,165.57,165.63,8894.0,150.5773,150.641,150.5137,150.5682,8894.0
2019-03-18 12:50:00,165.66,165.76,165.63,165.73,5219.0,150.5955,150.6864,150.5682,150.6591,5219.0
2019-03-18 12:55:00,165.75,165.76,165.6,165.61,9271.0,150.6773,150.6864,150.541,150.5501,9271.0
2019-03-18 13:00:00,165.63,165.73,165.59,165.7,6797.0,150.5682,150.6591,150.5319,150.6319,6797.0
2019-03-18 13:05:00,165.7,165.84,165.7,165.81,4752.0,150.6319,150.7591,150.6319,150.7319,4752.0
2019-03-18 13:10:00,165.79,165.8,165.69,165.69,9911.0,150.7137,150.7228,150.6228,150.6228,9911.0
2019-03-18 13:15:00,165.7,165.7,165.63,165.64,5038.0,150.6319,150.6319,150.5682,150.5773,5038.0
2019-03-18 13:20:00,165.64,165.66,165.57,165.64,7375.0,150.5773,150.5955,150.5137,150.5773,7375.0
2019-03-18 13:25:00,165.64,165.69,165.62,165.63,9302.0,150.5773,150.6228,150.5592,150.5682,9302.0
2019-03-18 13:30:00,165.63,165.69,165.57,165.6,7633.0,150.5682,150.6228,150.5137,150.541,7633.0
2019-03-18 13:35:00,165.64,165.8,165.62,165.8,7107.0,150.5773,150.7228,150.5592,150.7228,7107.0
2019-03-18 13:40:00,165.8,165.96,165.8,165.93,5808.0,150.7228,150.8682,150.7228,150.841,5808.0
2019-03-18 13:45:00,165.93,165.98,165.9,165.93,6218.0,150.841,150.8864,150.8137,150.841,6218.0
2019-03-18 13:50:00,165.91,166.07,165.9,166.05,4772.0,150.8228,150.9682,150.8137,150.95,4772.0
2019-03-18 13:55:00,166.07,166.13,166.05,166.08,6706.0,150.9682,151.0228,150.95,150.9773,6706.0
2019-03-18 14:00:00,166.09,166.12,165.98,165.99,4317.0,150.9864,151.0137,150.8864,150.8955,4317.0
2019-03-18 14:05:00,166.0,166.0,165.92,165.92,6819.0,150.9046,150.9046,150.8319,150.8319,6819.0
2019-03-18 14:10:00,165.92,165.92,165.83,165.83,7231.0,150.8319,150.8319,150.7501,150.7501,7231.0
2019-03-18 14:15:00,165.85,165.95,165.85,165.88,11779.0,150.7682,150.8591,150.7682,150.7955,11779.0
2019-03-18 14:20:00,165.89,165.92,165.84,165.91,11106.0,150.8046,150.8319,150.7591,150.8228,11106.0
2019-03-18 14:25:00,165.92,165.96,165.9,165.92,3838.0,150.8319,150.8682,150.8137,150.8319,3838.0
2019-03-18 14:30:00,165.92,165.93,165.83,165.89,12102.0,150.8319,150.841,150.7501,150.8046,12102.0
2019-03-18 14:35:00,165.87,166.1,165.87,166.05,17984.0,150.7864,150.9955,150.7864,150.95,17984.0
2019-03-18 14:40:00,166.06,166.21,166.03,166.16,24754.0,150.9591,151.0955,150.9319,151.05,24754.0
2019-03-18 14:45:00,166.16,166.16,166.1,166.11,3318.0,151.05,151.05,150.9955,151.0046,3318.0
2019-03-18 14:50:00,166.11,166.11,166.01,166.05,18757.0,151.0046,151.0046,150.9137,150.95,18757.0
2019-03-18 14:55:00,166.05,166.08,166.01,166.06,8596.0,150.95,150.9773,150.9137,150.9591,8596.0
2019-03-18 15:00:00,166.08,166.09,165.96,165.96,7195.0,150.9773,150.9864,150.8682,150.8682,7195.0
2019-03-18 15:05:00,165.97,165.97,165.93,165.96,5726.0,150.8773,150.8773,150.841,150.8682,5726.0
2019-03-18 15:10:00,165.96,166.02,165.94,166.0,4781.0,150.8682,150.9228,150.8501,150.9046,4781.0
2019-03-18 15:15:00,166.0,166.12,165.99,166.08,9396.0,150.9046,151.0137,150.8955,150.9773,9396.0
2019-03-18 15:20:00,166.1,166.1,165.96,165.97,9035.0,150.9955,150.9955,150.8682,150.8773,9035.0
2019-03-18 15:25:00,165.97,166.07,165.97,166.0,6164.0,150.8773,150.9682,150.8773,150.9046,6164.0
2019-03-18 15:30:00,166.02,166.11,166.02,166.09,10210.0,150.9228,151.0046,150.9228,150.9864,10210.0
2019-03-18 15:35:00,166.08,166.1,166.05,166.08,10773.0,150.9773,150.9955,150.95,150.9773,10773.0
2019-03-18 15:40:00,166.08,166.38,166.08,166.38,19815.0,150.9773,151.25,150.9773,151.25,19815.0
2019-03-18 15:45:00,166.37,166.5,166.36,166.46,31328.0,151.2409,151.3591,151.2319,151.3228,31328.0
2019-03-18 15:50:00,166.45,166.45,166.25,166.25,21386.0,151.3137,151.3137,151.1319,151.1319,21386.0
2019-03-18 15:55:00,166.24,166.43,166.18,166.43,56403.0,151.1228,151.2955,151.0682,151.2955,56403.0
2019-03-19 09:30:00,167.11,167.63,167.06,167.12,38988.0,151.9137,152.3864,151.8682,151.9227,38988.0
2019-03-19 09:35:00,167.13,167.13,166.69,166.69,21472.0,151.9318,151.9318,151.5318,151.5318,21472.0
2019-03-19 09:40:00,166.76,166.76,166.51,166.51,19864.0,151.5955,151.5955,151.3682,151.3682,19864.0
2019-03-19 09:45:00,166.5,166.82,166.48,166.72,13170.0,151.3591,151.65,151.3409,151.5591,13170.0
2019-03-19 09:50:00,166.76,166.83,166.45,166.47,17470.0,151.5955,151.6591,151.3137,151.3319,17470.0
2019-03-19 09:55:00,166.5,166.7,166.48,166.55,15790.0,151.3591,151.5409,151.3409,151.4046,15790.0
2019-03-19 10:00:00,166.55,166.71,166.54,166.6,12623.0,151.4046,151.55,151.3955,151.45,12623.0
2019-03-19 10:05:00,166.63,166.88,166.52,166.82,16858.0,151.4773,151.7046,151.3773,151.65,16858.0
2019-03-19 10:10:00,166.81,166.82,166.65,166.68,6900.0,151.6409,151.65,151.4955,151.5228,6900.0
2019-03-19 10:15:00,166.7,166.98,166.7,166.98,9200.0,151.5409,151.7955,151.5409,151.7955,9200.0
2019-03-19 10:20:00,166.95,166.95,166.79,166.88,8992.0,151.7682,151.7682,151.6228,151.7046,8992.0
2019-03-19 10:25:00,166.88,166.9,166.56,166.59,7057.0,151.7046,151.7228,151.4137,151.4409,7057.0
2019-03-19 10:30:00,166.57,166.72,166.56,166.7,9428.0,151.4228,151.5591,151.4137,151.5409,9428.0
2019-03-19 10:35:00,166.7,166.76,166.68,166.68,7899.0,151.5409,151.5955,151.5228,151.5228,7899.0
2019-03-19 10:40:00,166.6,166.71,166.6,166.63,7612.0,151.45,151.55,151.45,151.4773,7612.0
2019-03-19 10:45:00,166.62,166.72,166.61,166.68,9492.0,151.4682,151.5591,151.4591,151.5228,9492.0
2019-03-19 10:50:00,166.68,166.79,166.67,166.69,8692.0,151.5228,151.6228,151.5137,151.5318,8692.0
2019-03-19 10:55:00,166.66,166.66,166.38,166.4,8077.0,151.5046,151.5046,151.25,151.2682,8077.0
2019-03-19 11:00:00,166.4,166.58,166.4,166.58,7193.0,151.2682,151.4319,151.2682,151.4319,7193.0
2019-03-19 11:05:00,166.58,166.59,166.49,166.55,6203.0,151.4319,151.4409,151.35,151.4046,6203.0
2019-03-19 11:10:00,166.56,166.64,166.41,166.63,7226.0,151.4137,151.4864,151.2773,151.4773,7226.0
2019-03-19 11:15:00,166.65,166.73,166.61,166.7,7031.0,151.4955,151.5682,151.4591,151.5409,7031.0
2019-03-19 11:20:00,166.72,166.78,166.59,166.64,15065.0,151.5591,151.6137,151.4409,151.4864,15065.0
2019-03-19 11:25:00,166.64,166.75,166.64,166.68,9217.0,151.4864,151.5864,151.4864,151.5228,9217.0
2019-03-19 11:30:00,166.68,166.71,166.62,166.7,6791.0,151.5228,151.55,151.4682,151.5409,6791.0
2019-03-19 11:35:00,166.71,166.85,166.69,166.83,9574.0,151.55,151.6773,151.5318,151.6591,9574.0
2019-03-19 11:40:00,166.82,166.91,166.78,166.86,8337.0,151.65,151.7318,151.6137,151.6864,8337.0
2019-03-19 11:45:00,166.84,166.95,166.82,166.95,9421.0,151.6682,151.7682,151.65,151.7682,9421.0
2019-03-19 11:50:00,166.99,167.06,166.95,166.97,8381.0,151.8046,151.8682,151.7682,151.7864,8381.0
2019-03-19 11:55:00,166.99,167.29,166.99,167.26,13764.0,151.8046,152.0773,151.8046,152.05,13764.0
2019-03-19 12:00:00,167.24,167.36,167.22,167.23,10206.0,152.0318,152.1409,152.0137,152.0227,10206.0
2019-03-19 12:05:00,167.22,167.35,167.2,167.25,8938.0,152.0137,152.1318,151.9955,152.0409,8938.0
2019-03-19 12:10:00,167.27,167.31,167.21,167.22,8400.0,152.0591,152.0955,152.0046,152.0137,8400.0
2019-03-19 12:15:00,167.22,167.22,167.0,167.02,10535.0,152.0137,152.0137,151.8137,151.8318,10535.0
2019-03-19 12:20:00,167.05,167.07,166.94,166.98,9167.0,151.8591,151.8773,151.7591,151.7955,9167.0
2019-03-19 12:25:00,166.96,166.97,166.87,166.87,7102.0,151.7773,151.7864,151.6955,151.6955,7102.0
2019-03-19 12:30:00,166.88,167.0,166.81,166.82,14595.0,151.7046,151.8137,151.6409,151.65,14595.0
2019-03-19 12:35:00,166.81,166.82,166.64,166.64,9474.0,151.6409,151.65,151.4864,151.4864,9474.0
2019-03-19 12:40:00,166.63,166.71,166.5,166.51,16843.0,151.4773,151.55,151.3591,151.3682,16843.0
2019-03-19 12:45:00,166.54,166.59,165.97,166.03,43930.0,151.3955,151.4409,150.8773,150.9319,43930.0
2019-03-19 12:50:00,166.07,166.24,165.98,166.04,13884.0,150.9682,151.1228,150.8864,150.941,13884.0
2019-03-19 12:55:00,166.07,166.51,166.03,166.51,15064.0,150.9682,151.3682,150.9319,151.3682,15064.0
2019-03-19 13:00:00,166.48,166.48,166.31,166.38,9250.0,151.3409,151.3409,151.1864,151.25,9250.0
2019-03-19 13:05:00,166.4,166.48,166.23,166.23,9488.0,151.2682,151.3409,151.1137,151.1137,9488.0
2019-03-19 13:10:00,166.24,166.48,166.2,166.44,10708.0,151.1228,151.3409,151.0864,151.3046,10708.0
2019-03-19 13:15:00,166.44,166.48,166.4,166.47,8243.0,151.3046,151.3409,151.2682,151.3319,8243.0
2019-03-19 13:20:00,166.47,166.57,166.43,166.43,11578.0,151.3319,151.4228,151.2955,151.2955,11578.0
2019-03-19 13:25:00,166.45,166.48,166.34,166.34,16450.0,151.3137,151.3409,151.2137,151.2137,16450.0
2019-03-19 13:30:00,166.36,166.44,166.36,166.43,9859.0,151.2319,151.3046,151.2319,151.2955,9859.0
2019-03-19 13:35:00,166.43,166.46,166.38,166.38,13970.0,151.2955,151.3228,151.25,151.25,13970.0
2019-03-19 13:40:00,166.41,166.44,166.3,166.3,12083.0,151.2773,151.3046,151.1773,151.1773,12083.0
2019-03-19 13:45:00,166.29,166.3,166.1,166.18,12316.0,151.1682,151.1773,150.9955,151.0682,12316.0
2019-03-19 13:50:00,166.2,166.23,166.07,166.1,10200.0,151.0864,151.1137,150.9682,150.9955,10200.0
2019-03-19 13:55:00,166.12,166.18,166.06,166.18,10378.0,151.0137,151.0682,150.9591,151.0682,10378.0
2019-03-19 14:00:00,166.17,166.28,166.16,166.24,11303.0,151.0591,151.1591,151.05,151.1228,11303.0
2019-03-19 14:05:00,166.24,166.26,166.13,166.2,9554.0,151.1228,151.141,151.0228,151.0864,9554.0
2019-03-19 14:10:00,166.21,166.23,166.07,166.23,9500.0,151.0955,151.1137,150.9682,151.1137,9500.0
2019-03-19 14:15:00,166.23,166.23,166.05,166.18,10579.0,151.1137,151.1137,150.95,151.0682,10579.0
2019-03-19 14:20:00,166.18,166.3,166.17,166.18,16862.0,151.0682,151.1773,151.0591,151.0682,16862.0
2019-03-19 14:25:00,166.19,166.33,166.18,166.25,12373.0,151.0773,151.2046,151.0682,151.1319,12373.0
2019-03-19 14:30:00,166.26,166.33,166.23,166.33,9030.0,151.141,151.2046,151.1137,151.2046,9030.0
2019-03-19 14:35:00,166.31,166.42,166.31,166.33,19701.0,151.1864,151.2864,151.1864,151.2046,19701.0
2019-03-19 14:40:00,166.32,166.49,166.29,166.47,8551.0,151.1955,151.35,151.1682,151.3319,8551.0
2019-03-19 14:45:00,166.49,166.49,166.42,166.43,6052.0,151.35,151.35,151.2864,151.2955,6052.0
2019-03-19 14:50:00,166.42,166.42,166.35,166.39,9864.0,151.2864,151.2864,151.2228,151.2591,9864.0
2019-03-19 14:55:00,166.39,166.43,166.22,166.27,15587.0,151.2591,151.2955,151.1046,151.15,15587.0
2019-03-19 15:00:00,166.27,166.32,166.19,166.29,23243.0,151.15,151.1955,151.0773,151.1682,23243.0
2019-03-19 15:05:00,166.29,166.34,166.22,166.25,10872.0,151.1682,151.2137,151.1046,151.1319,10872.0
2019-03-19 15:10:00,166.24,166.24,166.01,166.02,11300.0,151.1228,151.1228,150.9137,150.9228,11300.0
2019-03-19 15:15:00,166.01,166.06,165.91,165.96,13150.0,150.9137,150.9591,150.8228,150.8682,13150.0
2019-03-19 15:20:00,165.95,165.95,165.86,165.87,12006.0,150.8591,150.8591,150.7773,150.7864,12006.0
2019-03-19 15:25:00,165.87,165.92,165.79,165.88,12017.0,150.7864,150.8319,150.7137,150.7955,12017.0
2019-03-19 15:30:00,165.87,165.99,165.73,165.95,28068.0,150.7864,150.8955,150.6591,150.8591,28068.0
2019-03-19 15:35:00,165.96,165.96,165.75,165.75,25490.0,150.8682,150.8682,150.6773,150.6773,25490.0
2019-03-19 15:40:00,165.74,165.74,165.53,165.59,25955.0,150.6682,150.6682,150.4773,150.5319,25955.0
2019-03-19 15:45:00,165.58,165.92,165.54,165.88,37714.0,150.5228,150.8319,150.4864,150.7955,37714.0
2019-03-19 15:50:00,165.89,165.94,165.73,165.76,56199.0,150.8046,150.8501,150.6591,150.6864,56199.0
2019-03-19 15:55:00,165.8,166.28,165.79,166.25,105867.0,150.7228,151.1591,150.7137,151.1319,105867.0
2019-03-20 09:30:00,166.4,166.53,165.84,165.95,41212.0,151.2682,151.3864,150.7591,150.8591,41212.0
2019-03-20 09:35:00,165.99,166.23,165.83,166.21,15260.0,150.8955,151.1137,150.7501,151.0955,15260.0
2019-03-20 09:40:00,166.21,166.38,166.13,166.38,13534.0,151.0955,151.25,151.0228,151.25,13534.0
2019-03-20 09:45:00,166.36,166.43,166.19,166.26,15604.0,151.2319,151.2955,151.0773,151.141,15604.0
2019-03-20 09:50:00,166.27,166.4,166.26,166.31,14366.0,151.15,151.2682,151.141,151.1864,14366.0
2019-03-20 09:55:00,166.29,166.36,166.08,166.12,16929.0,151.1682,151.2319,150.9773,151.0137,16929.0
2019-03-20 10:00:00,166.13,166.18,166.07,166.09,11999.0,151.0228,151.0682,150.9682,150.9864,11999.0
2019-03-20 10:05:00,166.07,166.2,165.88,166.1,10945.0,150.9682,151.0864,150.7955,150.9955,10945.0
2019-03-20 10:10:00,166.09,166.11,165.9,165.94,10597.0,150.9864,151.0046,150.8137,150.8501,10597.0
2019-03-20 10:15:00,165.93,165.93,165.86,165.91,12865.0,150.841,150.841,150.7773,150.8228,12865.0
2019-03-20 10:20:00,165.91,166.01,165.78,165.93,13509.0,150.8228,150.9137,150.7046,150.841,13509.0
2019-03-20 10:25:00,165.94,166.07,165.87,166.01,9916.0,150.8501,150.9682,150.7864,150.9137,9916.0
2019-03-20 10:30:00,166.01,166.05,165.79,165.79,5284.0,150.9137,150.95,150.7137,150.7137,5284.0
2019-03-20 10:35:00,165.78,165.86,165.71,165.82,11169.0,150.7046,150.7773,150.641,150.741,11169.0
2019-03-20 10:40:00,165.84,165.88,165.73,165.82,9431.0,150.7591,150.7955,150.6591,150.741,9431.0
2019-03-20 10:45:00,165.85,165.9,165.74,165.86,8026.0,150.7682,150.8137,150.6682,150.7773,8026.0
2019-03-20 10:50:00,165.85,165.88,165.73,165.79,7605.0,150.7682,150.7955,150.6591,150.7137,7605.0
2019-03-20 10:55:00,165.77,165.79,165.71,165.71,6297.0,150.6955,150.7137,150.641,150.641,6297.0
2019-03-20 11:00:00,165.74,165.85,165.74,165.76,7657.0,150.6682,150.7682,150.6682,150.6864,7657.0
2019-03-20 11:05:00,165.77,165.82,165.71,165.74,6225.0,150.6955,150.741,150.641,150.6682,6225.0
2019-03-20 11:10:00,165.75,165.75,165.61,165.65,8675.0,150.6773,150.6773,150.5501,150.5864,8675.0
2019-03-20 11:15:00,165.64,165.75,165.58,165.71,8840.0,150.5773,150.6773,150.5228,150.641,8840.0
2019-03-20 11:20:00,165.7,165.74,165.62,165.71,12920.0,150.6319,150.6682,150.5592,150.641,12920.0
2019-03-20 11:25:00,165.69,165.71,165.58,165.63,4789.0,150.6228,150.641,150.5228,150.5682,4789.0
2019-03-20 11:30:00,165.65,165.74,165.57,165.62,5882.0,150.5864,150.6682,150.5137,150.5592,5882.0
2019-03-20 11:35:00,165.62,165.62,165.47,165.47,6860.0,150.5592,150.5592,150.4228,150.4228,6860.0
2019-03-20 11:40:00,165.51,165.51,165.38,165.49,7049.0,150.4592,150.4592,150.341,150.441,7049.0
2019-03-20 11:45:00,165.49,165.57,165.41,165.43,14178.0,150.441,150.5137,150.3682,150.3864,14178.0
2019-03-20 11:50:00,165.42,165.46,165.36,165.43,9969.0,150.3773,150.4137,150.3228,150.3864,9969.0
2019-03-20 11:55:00,165.42,165.42,165.21,165.26,21521.0,150.3773,150.3773,150.1864,150.2319,21521.0
2019-03-20 12:00:00,165.28,165.34,165.26,165.27,7132.0,150.2501,150.3046,150.2319,150.241,7132.0
2019-03-20 12:05:00,165.27,165.44,165.25,165.44,13808.0,150.241,150.3955,150.2228,150.3955,13808.0
2019-03-20 12:10:00,165.43,165.43,165.29,165.32,8993.0,150.3864,150.3864,150.2592,150.2864,8993.0
2019-03-20 12:15:00,165.33,165.48,165.32,165.44,11290.0,150.2955,150.4319,150.2864,150.3955,11290.0
2019-03-20 12:20:00,165.43,165.45,165.24,165.25,69686.0,150.3864,150.4046,150.2137,150.2228,69686.0
2019-03-20 12:25:00,165.25,165.41,165.24,165.34,15395.0,150.2228,150.3682,150.2137,150.3046,15395.0
2019-03-20 12:30:00,165.33,165.33,164.82,164.96,31864.0,150.2955,150.2955,149.8319,149.9592,31864.0
2019-03-20 12:35:00,164.96,165.16,164.81,165.16,9819.0,149.9592,150.141,149.8228,150.141,9819.0
2019-03-20 12:40:00,165.13,165.18,165.05,165.14,17087.0,150.1137,150.1592,150.041,150.1228,17087.0
2019-03-20 12:45:00,165.17,165.37,165.16,165.37,8201.0,150.1501,150.3319,150.141,150.3319,8201.0
2019-03-20 12:50:00,165.36,165.45,165.28,165.37,10521.0,150.3228,150.4046,150.2501,150.3319,10521.0
2019-03-20 12:55:00,165.37,165.49,165.37,165.42,10233.0,150.3319,150.441,150.3319,150.3773,10233.0
2019-03-20 13:00:00,165.39,165.44,165.36,165.37,9206.0,150.3501,150.3955,150.3228,150.3319,9206.0
2019-03-20 13:05:00,165.42,165.47,165.38,165.4,8029.0,150.3773,150.4228,150.341,150.3592,8029.0
2019-03-20 13:10:00,165.41,165.51,165.4,165.44,11768.0,150.3682,150.4592,150.3592,150.3955,11768.0
2019-03-20 13:15:00,165.44,165.44,165.36,165.39,8439.0,150.3955,150.3955,150.3228,150.3501,8439.0
2019-03-20 13:20:00,165.39,165.51,165.36,165.5,7496.0,150.3501,150.4592,150.3228,150.4501,7496.0
2019-03-20 13:25:00,165.48,165.5,165.43,165.44,8314.0,150.4319,150.4501,150.3864,150.3955,8314.0
2019-03-20 13:30:00,165.44,165.53,165.42,165.51,7610.0,150.3955,150.4773,150.3773,150.4592,7610.0
2019-03-20 13:35:00,165.52,165.57,165.48,165.57,7899.0,150.4682,150.5137,150.4319,150.5137,7899.0
2019-03-20 13:40:00,165.57,165.58,165.5,165.53,8992.0,150.5137,150.5228,150.4501,150.4773,8992.0
2019-03-20 13:45:00,165.54,165.6,165.49,165.58,8250.0,150.4864,150.541,150.441,150.5228,8250.0
2019-03-20 13:50:00,165.56,165.6,165.49,165.57,10008.0,150.5046,150.541,150.441,150.5137,10008.0
2019-03-20 13:55:00,165.58,165.65,165.53,165.65,9790.0,150.5228,150.5864,150.4773,150.5864,9790.0
2019-03-20 14:00:00,165.69,166.58,165.69,166.54,43966.0,150.6228,151.4319,150.6228,151.3955,43966.0
2019-03-20 14:05:00,166.48,166.73,166.26,166.3,18423.0,151.3409,151.5682,151.141,151.1773,18423.0
2019-03-20 14:10:00,166.28,166.69,166.27,166.69,23336.0,151.1591,151.5318,151.15,151.5318,23336.0
2019-03-20 14:15:00,166.75,166.75,166.39,166.39,13834.0,151.5864,151.5864,151.2591,151.2591,13834.0
2019-03-20 14:20:00,166.44,166.75,166.4,166.74,24791.0,151.3046,151.5864,151.2682,151.5773,24791.0
2019-03-20 14:25:00,166.75,166.94,166.74,166.94,14804.0,151.5864,151.7591,151.5773,151.7591,14804.0
2019-03-20 14:30:00,166.92,167.04,166.77,166.93,16762.0,151.7409,151.85,151.6046,151.75,16762.0
2019-03-20 14:35:00,166.93,167.09,166.87,167.06,14821.0,151.75,151.8955,151.6955,151.8682,14821.0
2019-03-20 14:40:00,167.06,167.14,167.01,167.12,14498.0,151.8682,151.9409,151.8227,151.9227,14498.0
2019-03-20 14:45:00,167.05,167.26,167.05,167.16,10735.0,151.8591,152.05,151.8591,151.9591,10735.0
2019-03-20 14:50:00,167.15,167.23,167.0,167.0,12046.0,151.95,152.0227,151.8137,151.8137,12046.0
2019-03-20 14:55:00,167.02,167.06,166.87,166.99,11057.0,151.8318,151.8682,151.6955,151.8046,11057.0
2019-03-20 15:00:00,166.99,167.09,166.72,166.72,19381.0,151.8046,151.8955,151.5591,151.5591,19381.0
2019-03-20 15:05:00,166.72,166.82,166.62,166.79,13508.0,151.5591,151.65,151.4682,151.6228,13508.0
2019-03-20 15:10:00,166.84,166.89,166.71,166.89,13598.0,151.6682,151.7137,151.55,151.7137,13598.0
2019-03-20 15:15:00,166.9,166.94,166.8,166.84,14291.0,151.7228,151.7591,151.6318,151.6682,14291.0
2019-03-20 15:20:00,166.87,166.95,166.81,166.81,20172.0,151.6955,151.7682,151.6409,151.6409,20172.0
2019-03-20 15:25:00,166.8,166.86,166.71,166.79,18344.0,151.6318,151.6864,151.55,151.6228,18344.0
2019-03-20 15:30:00,166.79,166.8,166.2,166.27,28313.0,151.6228,151.6318,151.0864,151.15,28313.0
2019-03-20 15:35:00,166.35,166.47,166.29,166.33,19232.0,151.2228,151.3319,151.1682,151.2046,19232.0
2019-03-20 15:40:00,166.33,166.53,166.27,166.42,25933.0,151.2046,151.3864,151.15,151.2864,25933.0
2019-03-20 15:45:00,166.42,166.61,166.37,166.37,35806.0,151.2864,151.4591,151.2409,151.2409,35806.0
2019-03-20 15:50:00,166.38,166.38,166.13,166.2,45561.0,151.25,151.25,151.0228,151.0864,45561.0
2019-03-20 15:55:00,166.2,166.47,166.11,166.26,93980.0,151.0864,151.3319,151.0046,151.141,93980.0
2019-03-21 09:30:00,165.18,165.87,165.18,165.78,25635.0,150.1592,150.7864,150.1592,150.7046,25635.0
2019-03-21 09:35:00,165.84,166.16,165.62,165.99,16692.0,150.7591,151.05,150.5592,150.8955,16692.0
2019-03-21 09:40:00,166.04,166.34,166.0,166.21,31000.0,150.941,151.2137,150.9046,151.0955,31000.0
2019-03-21 09:45:00,166.15,166.83,166.14,166.78,9890.0,151.041,151.6591,151.0319,151.6137,9890.0
2019-03-21 09:50:00,166.74,166.94,166.74,166.89,9028.0,151.5773,151.7591,151.5773,151.7137,9028.0
2019-03-21 09:55:00,166.92,166.96,166.81,166.83,12357.0,151.7409,151.7773,151.6409,151.6591,12357.0
2019-03-21 10:00:00,166.85,166.95,166.71,166.84,25337.0,151.6773,151.7682,151.55,151.6682,25337.0
2019-03-21 10:05:00,166.85,167.12,166.82,167.01,21732.0,151.6773,151.9227,151.65,151.8227,21732.0
2019-03-21 10:10:00,167.03,167.17,167.03,167.05,7407.0,151.8409,151.9682,151.8409,151.8591,7407.0
2019-03-21 10:15:00,167.05,167.06,166.97,166.97,8831.0,151.8591,151.8682,151.7864,151.7864,8831.0
2019-03-21 10:20:00,166.96,167.08,166.96,167.07,7422.0,151.7773,151.8864,151.7773,151.8773,7422.0
2019-03-21 10:25:00,167.07,167.3,167.04,167.28,8538.0,151.8773,152.0864,151.85,152.0682,8538.0
2019-03-21 10:30:00,167.28,167.39,167.15,167.36,12150.0,152.0682,152.1682,151.95,152.1409,12150.0
2019-03-21 10:35:00,167.4,167.41,167.21,167.38,10984.0,152.1773,152.1864,152.0046,152.1591,10984.0
2019-03-21 10:40:00,167.4,167.41,167.25,167.32,10608.0,152.1773,152.1864,152.0409,152.1046,10608.0
2019-03-21 10:45:00,167.33,167.35,167.12,167.18,11128.0,152.1137,152.1318,151.9227,151.9773,11128.0
2019-03-21 10:50:00,167.2,167.38,167.16,167.38,7589.0,151.9955,152.1591,151.9591,152.1591,7589.0
2019-03-21 10:55:00,167.43,167.51,167.38,167.51,11421.0,152.2046,152.2773,152.1591,152.2773,11421.0
2019-03-21 11:00:00,167.51,167.71,167.48,167.7,13989.0,152.2773,152.4591,152.25,152.45,13989.0
2019-03-21 11:05:00,167.73,167.73,167.6,167.6,8434.0,152.4773,152.4773,152.3591,152.3591,8434.0
2019-03-21 11:10:00,167.62,167.73,167.55,167.73,25129.0,152.3773,152.4773,152.3136,152.4773,25129.0
2019-03-21 11:15:00,167.73,167.73,167.61,167.66,10951.0,152.4773,152.4773,152.3682,152.4136,10951.0
2019-03-21 11:20:00,167.67,167.79,167.67,167.79,17743.0,152.4227,152.5318,152.4227,152.5318,17743.0
2019-03-21 11:25:00,167.81,167.85,167.63,167.63,7468.0,152.55,152.5864,152.3864,152.3864,7468.0
2019-03-21 11:30:00,167.65,167.68,167.48,167.51,8976.0,152.4046,152.4318,152.25,152.2773,8976.0
2019-03-21 11:35:00,167.52,167.61,167.44,167.59,4427.0,152.2864,152.3682,152.2136,152.35,4427.0
2019-03-21 11:40:00,167.58,167.86,167.55,167.79,14092.0,152.3409,152.5955,152.3136,152.5318,14092.0
2019-03-21 11:45:00,167.81,167.93,167.81,167.92,10803.0,152.55,152.6591,152.55,152.65,10803.0
2019-03-21 11:50:00,167.93,167.94,167.86,167.91,10227.0,152.6591,152.6682,152.5955,152.6409,10227.0
2019-03-21 11:55:00,167.92,168.2,167.88,168.16,26739.0,152.65,152.9045,152.6136,152.8682,26739.0
2019-03-21 12:00:00,168.13,168.19,168.03,168.04,9205.0,152.8409,152.8954,152.75,152.7591,9205.0
2019-03-21 12:05:00,168.05,168.07,167.93,168.01,8145.0,152.7682,152.7864,152.6591,152.7318,8145.0
2019-03-21 12:10:00,168.05,168.05,167.92,168.0,7434.0,152.7682,152.7682,152.65,152.7227,7434.0
2019-03-21 12:15:00,168.03,168.11,167.98,168.04,6243.0,152.75,152.8227,152.7045,152.7591,6243.0
2019-03-21 12:20:00,168.01,168.04,167.9,167.9,9026.0,152.7318,152.7591,152.6318,152.6318,9026.0
2019-03-21 12:25:00,167.88,167.88,167.73,167.76,8106.0,152.6136,152.6136,152.4773,152.5045,8106.0
2019-03-21 12:30:00,167.75,167.82,167.69,167.77,6736.0,152.4955,152.5591,152.4409,152.5136,6736.0
2019-03-21 12:35:00,167.77,167.79,167.6,167.64,13925.0,152.5136,152.5318,152.3591,152.3955,13925.0
2019-03-21 12:40:00,167.64,167.74,167.62,167.7,7056.0,152.3955,152.4864,152.3773,152.45,7056.0
2019-03-21 12:45:00,167.69,167.7,167.58,167.67,13505.0,152.4409,152.45,152.3409,152.4227,13505.0
2019-03-21 12:50:00,167.67,167.73,167.62,167.73,5672.0,152.4227,152.4773,152.3773,152.4773,5672.0
2019-03-21 12:55:00,167.75,167.79,167.67,167.72,6200.0,152.4955,152.5318,152.4227,152.4682,6200.0
2019-03-21 13:00:00,167.72,167.92,167.72,167.91,6250.0,152.4682,152.65,152.4682,152.6409,6250.0
2019-03-21 13:05:00,167.93,168.06,167.91,168.06,9622.0,152.6591,152.7773,152.6409,152.7773,9622.0
2019-03-21 13:10:00,168.02,168.02,167.95,167.95,4846.0,152.7409,152.7409,152.6773,152.6773,4846.0
2019-03-21 13:15:00,167.94,167.95,167.87,167.93,4709.0,152.6682,152.6773,152.6045,152.6591,4709.0
2019-03-21 13:20:00,167.91,167.97,167.82,167.96,6342.0,152.6409,152.6955,152.5591,152.6864,6342.0
2019-03-21 13:25:00,167.95,168.06,167.91,168.02,8118.0,152.6773,152.7773,152.6409,152.7409,8118.0
2019-03-21 13:30:00,168.04,168.16,168.04,168.07,8341.0,152.7591,152.8682,152.7591,152.7864,8341.0
2019-03-21 13:35:00,168.07,168.07,167.86,167.86,5294.0,152.7864,152.7864,152.5955,152.5955,5294.0
2019-03-21 13:40:00,167.93,167.99,167.89,167.94,5389.0,152.6591,152.7136,152.6227,152.6682,5389.0
2019-03-21 13:45:00,167.99,168.1,167.95,168.09,13516.0,152.7136,152.8136,152.6773,152.8045,13516.0
2019-03-21 13:50:00,168.1,168.25,168.08,168.23,7734.0,152.8136,152.95,152.7954,152.9318,7734.0
2019-03-21 13:55:00,168.23,168.24,168.09,168.22,9272.0,152.9318,152.9409,152.8045,152.9227,9272.0
2019-03-21 14:00:00,168.2,168.38,168.2,168.38,8188.0,152.9045,153.0682,152.9045,153.0682,8188.0
2019-03-21 14:05:00,168.36,168.51,168.35,168.5,9388.0,153.05,153.1863,153.0409,153.1773,9388.0
2019-03-21 14:10:00,168.49,168.64,168.47,168.52,9710.0,153.1682,153.3045,153.15,153.1954,9710.0
2019-03-21 14:15:00,168.52,168.78,168.51,168.77,14837.0,153.1954,153.4318,153.1863,153.4227,14837.0
2019-03-21 14:20:00,168.77,168.87,168.76,168.81,11033.0,153.4227,153.5136,153.4136,153.4591,11033.0
2019-03-21 14:25:00,168.82,168.84,168.65,168.7,6051.0,153.4682,153.4863,153.3136,153.3591,6051.0
2019-03-21 14:30:00,168.71,168.71,168.63,168.66,5954.0,153.3682,153.3682,153.2954,153.3227,5954.0
2019-03-21 14:35:00,168.65,168.72,168.61,168.72,9088.0,153.3136,153.3772,153.2773,153.3772,9088.0
2019-03-21 14:40:00,168.72,168.8,168.71,168.75,11297.0,153.3772,153.45,153.3682,153.4045,11297.0
2019-03-21 14:45:00,168.75,168.77,168.64,168.66,8241.0,153.4045,153.4227,153.3045,153.3227,8241.0
2019-03-21 14:50:00,168.67,168.7,168.58,168.68,9899.0,153.3318,153.3591,153.25,153.3409,9899.0
2019-03-21 14:55:00,168.68,168.68,168.53,168.53,6095.0,153.3409,153.3409,153.2045,153.2045,6095.0
2019-03-21 15:00:00,168.57,168.7,168.55,168.68,8219.0,153.2409,153.3591,153.2227,153.3409,8219.0
2019-03-21 15:05:00,168.7,168.92,168.7,168.79,10363.0,153.3591,153.5591,153.3591,153.4409,10363.0
2019-03-21 15:10:00,168.81,168.81,168.42,168.48,16419.0,153.4591,153.4591,153.1045,153.1591,16419.0
2019-03-21 15:15:00,168.5,168.61,168.43,168.61,11797.0,153.1773,153.2773,153.1136,153.2773,11797.0
2019-03-21 15:20:00,168.61,168.61,168.51,168.58,12331.0,153.2773,153.2773,153.1863,153.25,12331.0
2019-03-21 15:25:00,168.58,168.63,168.47,168.48,14762.0,153.25,153.2954,153.15,153.1591,14762.0
2019-03-21 15:30:00,168.49,168.6,168.45,168.51,20068.0,153.1682,153.2682,153.1318,153.1863,20068.0
2019-03-21 15:35:00,168.52,168.63,168.45,168.61,21798.0,153.1954,153.2954,153.1318,153.2773,21798.0
2019-03-21 15:40:00,168.59,168.76,168.56,168.71,20475.0,153.2591,153.4136,153.2318,153.3682,20475.0
2019-03-21 15:45:00,168.76,168.79,168.36,168.36,22480.0,153.4136,153.4409,153.05,153.05,22480.0
2019-03-21 15:50:00,168.39,168.65,168.39,168.49,32075.0,153.0773,153.3136,153.0773,153.1682,32075.0
2019-03-21 15:55:00,168.49,168.54,168.1,168.25,128457.0,153.1682,153.2136,152.8136,152.95,128457.0
2019-03-22 09:30:00,167.8,168.42,166.41,166.8,69737.0,152.5409,153.1045,151.2773,151.6318,69737.0
2019-03-22 09:35:00,166.89,167.48,166.85,167.43,14351.0,151.7137,152.25,151.6773,152.2046,14351.0
2019-03-22 09:40:00,167.45,167.59,167.17,167.43,22456.0,152.2227,152.35,151.9682,152.2046,22456.0
2019-03-22 09:45:00,167.33,167.39,166.72,166.78,10643.0,152.1137,152.1682,151.5591,151.6137,10643.0
2019-03-22 09:50:00,166.86,167.01,166.4,166.4,14700.0,151.6864,151.8227,151.2682,151.2682,14700.0
2019-03-22 09:55:00,166.35,166.64,166.35,166.58,15172.0,151.2228,151.4864,151.2228,151.4319,15172.0
2019-03-22 10:00:00,166.51,166.88,166.51,166.86,10864.0,151.3682,151.7046,151.3682,151.6864,10864.0
2019-03-22 10:05:00,166.85,167.18,166.82,167.06,8564.0,151.6773,151.9773,151.65,151.8682,8564.0
2019-03-22 10:10:00,167.1,167.24,166.99,167.16,8774.0,151.9046,152.0318,151.8046,151.9591,8774.0
2019-03-22 10:15:00,167.15,167.45,167.14,167.45,8903.0,151.95,152.2227,151.9409,152.2227,8903.0
2019-03-22 10:20:00,167.45,167.51,167.13,167.13,13963.0,152.2227,152.2773,151.9318,151.9318,13963.0
2019-03-22 10:25:00,167.09,167.09,166.8,166.83,7497.0,151.8955,151.8955,151.6318,151.6591,7497.0
2019-03-22 10:30:00,166.85,167.08,166.83,166.88,6870.0,151.6773,151.8864,151.6591,151.7046,6870.0
2019-03-22 10:35:00,166.88,167.11,166.85,166.96,8882.0,151.7046,151.9137,151.6773,151.7773,8882.0
2019-03-22 10:40:00,166.96,166.96,166.7,166.83,3600.0,151.7773,151.7773,151.5409,151.6591,3600.0
2019-03-22 10:45:00,166.8,166.8,166.44,166.5,4221.0,151.6318,151.6318,151.3046,151.3591,4221.0
2019-03-22 10:50:00,166.44,166.48,166.36,166.44,4803.0,151.3046,151.3409,151.2319,151.3046,4803.0
2019-03-22 10:55:00,166.49,166.58,166.2,166.25,5603.0,151.35,151.4319,151.0864,151.1319,5603.0
2019-03-22 11:00:00,166.23,166.41,166.17,166.25,8531.0,151.1137,151.2773,151.0591,151.1319,8531.0
2019-03-22 11:05:00,166.28,166.44,166.25,166.37,5356.0,151.1591,151.3046,151.1319,151.2409,5356.0
2019-03-22 11:10:00,166.36,166.42,166.17,166.35,8634.0,151.2319,151.2864,151.0591,151.2228,8634.0
2019-03-22 11:15:00,166.34,166.63,166.17,166.55,8250.0,151.2137,151.4773,151.0591,151.4046,8250.0
2019-03-22 11:20:00,166.48,166.56,166.35,166.47,4609.0,151.3409,151.4137,151.2228,151.3319,4609.0
2019-03-22 11:25:00,166.45,166.67,166.31,166.32,12268.0,151.3137,151.5137,151.1864,151.1955,12268.0
2019-03-22 11:30:00,166.28,166.43,166.18,166.2,6216.0,151.1591,151.2955,151.0682,151.0864,6216.0
2019-03-22 11:35:00,166.15,166.29,166.08,166.14,4966.0,151.041,151.1682,150.9773,151.0319,4966.0
2019-03-22 11:40:00,166.17,166.26,165.89,165.95,5056.0,151.0591,151.141,150.8046,150.8591,5056.0
2019-03-22 11:45:00,165.95,166.02,165.86,165.92,7853.0,150.8591,150.9228,150.7773,150.8319,7853.0
2019-03-22 11:50:00,165.9,165.91,165.53,165.65,13517.0,150.8137,150.8228,150.4773,150.5864,13517.0
2019-03-22 11:55:00,165.64,165.77,165.29,165.29,18866.0,150.5773,150.6955,150.2592,150.2592,18866.0
2019-03-22 12:00:00,165.31,165.79,165.28,165.76,11354.0,150.2773,150.7137,150.2501,150.6864,11354.0
2019-03-22 12:05:00,165.78,165.81,165.68,165.75,5862.0,150.7046,150.7319,150.6137,150.6773,5862.0
2019-03-22 12:10:00,165.73,165.76,165.5,165.53,10152.0,150.6591,150.6864,150.4501,150.4773,10152.0
2019-03-22 12:15:00,165.5,165.69,165.43,165.54,9252.0,150.4501,150.6228,150.3864,150.4864,9252.0
2019-03-22 12:20:00,165.56,165.86,165.55,165.7,6727.0,150.5046,150.7773,150.4955,150.6319,6727.0
2019-03-22 12:25:00,165.73,165.73,165.48,165.54,11678.0,150.6591,150.6591,150.4319,150.4864,11678.0
2019-03-22 12:30:00,165.53,165.84,165.5,165.84,5832.0,150.4773,150.7591,150.4501,150.7591,5832.0
2019-03-22 12:35:00,165.78,165.79,165.67,165.74,8184.0,150.7046,150.7137,150.6046,150.6682,8184.0
2019-03-22 12:40:00,165.71,165.72,165.31,165.37,9257.0,150.641,150.6501,150.2773,150.3319,9257.0
2019-03-22 12:45:00,165.34,165.5,165.31,165.42,6195.0,150.3046,150.4501,150.2773,150.3773,6195.0
2019-03-22 12:50:00,165.44,165.86,165.39,165.79,9328.0,150.3955,150.7773,150.3501,150.7137,9328.0
2019-03-22 12:55:00,165.78,165.78,165.62,165.7,7574.0,150.7046,150.7046,150.5592,150.6319,7574.0
2019-03-22 13:00:00,165.69,165.92,165.64,165.8,7471.0,150.6228,150.8319,150.5773,150.7228,7471.0
2019-03-22 13:05:00,165.8,165.89,165.73,165.87,4063.0,150.7228,150.8046,150.6591,150.7864,4063.0
2019-03-22 13:10:00,165.82,165.82,165.63,165.69,10265.0,150.741,150.741,150.5682,150.6228,10265.0
2019-03-22 13:15:00,165.71,165.74,165.6,165.67,2600.0,150.641,150.6682,150.541,150.6046,2600.0
2019-03-22 13:20:00,165.7,165.72,165.5,165.6,5048.0,150.6319,150.6501,150.4501,150.541,5048.0
2019-03-22 13:25:00,165.57,165.6,165.39,165.46,6451.0,150.5137,150.541,150.3501,150.4137,6451.0
2019-03-22 13:30:00,165.46,165.7,165.4,165.54,7832.0,150.4137,150.6319,150.3592,150.4864,7832.0
2019-03-22 13:35:00,165.53,165.6,165.43,165.47,6014.0,150.4773,150.541,150.3864,150.4228,6014.0
2019-03-22 13:40:00,165.47,165.62,165.43,165.61,7868.0,150.4228,150.5592,150.3864,150.5501,7868.0
2019-03-22 13:45:00,165.6,165.65,165.42,165.42,4570.0,150.541,150.5864,150.3773,150.3773,4570.0
2019-03-22 13:50:00,165.43,165.52,165.37,165.45,6067.0,150.3864,150.4682,150.3319,150.4046,6067.0
2019-03-22 13:55:00,165.42,165.45,165.29,165.36,8765.0,150.3773,150.4046,150.2592,150.3228,8765.0
2019-03-22 14:00:00,165.34,165.69,165.32,165.67,6315.0,150.3046,150.6228,150.2864,150.6046,6315.0
2019-03-22 14:05:00,165.67,165.81,165.63,165.77,5518.0,150.6046,150.7319,150.5682,150.6955,5518.0
2019-03-22 14:10:00,165.77,166.0,165.74,165.97,5365.0,150.6955,150.9046,150.6682,150.8773,5365.0
2019-03-22 14:15:00,166.04,166.22,166.01,166.06,4162.0,150.941,151.1046,150.9137,150.9591,4162.0
2019-03-22 14:20:00,166.07,166.24,166.06,166.18,6984.0,150.9682,151.1228,150.9591,151.0682,6984.0
2019-03-22 14:25:00,166.21,166.25,166.12,166.17,11167.0,151.0955,151.1319,151.0137,151.0591,11167.0
2019-03-22 14:30:00,166.19,166.23,165.96,165.97,8879.0,151.0773,151.1137,150.8682,150.8773,8879.0
2019-03-22 14:35:00,165.99,166.1,165.91,166.09,6008.0,150.8955,150.9955,150.8228,150.9864,6008.0
2019-03-22 14:40:00,166.11,166.27,166.11,166.26,4708.0,151.0046,151.15,151.0046,151.141,4708.0
2019-03-22 14:45:00,166.27,166.48,166.26,166.4,6172.0,151.15,151.3409,151.141,151.2682,6172.0
2019-03-22 14:50:00,166.36,166.61,166.36,166.41,9531.0,151.2319,151.4591,151.2319,151.2773,9531.0
2019-03-22 14:55:00,166.44,166.55,166.42,166.48,7252.0,151.3046,151.4046,151.2864,151.3409,7252.0
2019-03-22 15:00:00,166.45,166.65,166.24,166.24,11964.0,151.3137,151.4955,151.1228,151.1228,11964.0
2019-03-22 15:05:00,166.25,166.37,166.25,166.26,12153.0,151.1319,151.2409,151.1319,151.141,12153.0
2019-03-22 15:10:00,166.26,166.28,165.94,165.99,18702.0,151.141,151.1591,150.8501,150.8955,18702.0
2019-03-22 15:15:00,165.99,166.12,165.87,166.0,15636.0,150.8955,151.0137,150.7864,150.9046,15636.0
2019-03-22 15:20:00,165.96,166.15,165.96,166.15,14074.0,150.8682,151.041,150.8682,151.041,14074.0
2019-03-22 15:25:00,166.14,166.19,165.82,165.82,25675.0,151.0319,151.0773,150.741,150.741,25675.0
2019-03-22 15:30:00,165.79,165.79,165.45,165.48,22158.0,150.7137,150.7137,150.4046,150.4319,22158.0
2019-03-22 15:35:00,165.47,165.63,165.36,165.45,23195.0,150.4228,150.5682,150.3228,150.4046,23195.0
2019-03-22 15:40:00,165.46,165.53,165.24,165.25,27231.0,150.4137,150.4773,150.2137,150.2228,27231.0
2019-03-22 15:45:00,165.27,165.64,165.27,165.55,37326.0,150.241,150.5773,150.241,150.4955,37326.0
2019-03-22 15:50:00,165.55,165.59,165.39,165.47,43108.0,150.4955,150.5319,150.3501,150.4228,43108.0
2019-03-22 15:55:00,165.45,165.52,165.11,165.27,91876.0,150.4046,150.4682,150.0955,150.241,91876.0
2019-03-25 09:30:00,164.98,165.04,164.4,164.58,47012.0,149.9774,150.0319,149.4501,149.6137,47012.0
2019-03-25 09:35:00,164.69,165.47,164.69,165.47,10151.0,149.7137,150.4228,149.7137,150.4228,10151.0
2019-03-25 09:40:00,165.39,165.39,164.77,164.8,10648.0,150.3501,150.3501,149.7864,149.8137,10648.0
2019-03-25 09:45:00,164.73,164.73,164.16,164.16,21610.0,149.7501,149.7501,149.2319,149.2319,21610.0
2019-03-25 09:50:00,164.2,164.62,164.15,164.34,12543.0,149.2683,149.6501,149.2228,149.3955,12543.0
2019-03-25 09:55:00,164.31,164.48,164.25,164.39,6542.0,149.3683,149.5228,149.3137,149.441,6542.0
2019-03-25 10:00:00,164.47,164.61,164.11,164.19,20564.0,149.5137,149.641,149.1865,149.2592,20564.0
2019-03-25 10:05:00,164.18,164.37,164.06,164.06,13000.0,149.2501,149.4228,149.141,149.141,13000.0
2019-03-25 10:10:00,164.05,164.3,164.01,164.07,9723.0,149.1319,149.3592,149.0956,149.1501,9723.0
2019-03-25 10:15:00,164.09,164.33,164.0,164.19,6219.0,149.1683,149.3865,149.0865,149.2592,6219.0
2019-03-25 10:20:00,164.11,164.2,164.02,164.18,8041.0,149.1865,149.2683,149.1046,149.2501,8041.0
2019-03-25 10:25:00,164.17,164.55,164.14,164.47,9755.0,149.241,149.5865,149.2137,149.5137,9755.0
2019-03-25 10:30:00,164.48,164.82,164.44,164.62,11585.0,149.5228,149.8319,149.4865,149.6501,11585.0
2019-03-25 10:35:00,164.6,164.69,164.51,164.6,14529.0,149.6319,149.7137,149.5501,149.6319,14529.0
2019-03-25 10:40:00,164.6,164.78,164.53,164.74,17547.0,149.6319,149.7955,149.5683,149.7592,17547.0
2019-03-25 10:45:00,164.74,164.89,164.6,164.86,20559.0,149.7592,149.8955,149.6319,149.8683,20559.0
2019-03-25 10:50:00,164.91,165.3,164.91,165.07,17366.0,149.9137,150.2683,149.9137,150.0592,17366.0
2019-03-25 10:55:00,165.11,165.18,165.02,165.06,14814.0,150.0955,150.1592,150.0137,150.0501,14814.0
2019-03-25 11:00:00,165.04,165.11,164.87,164.88,10596.0,150.0319,150.0955,149.8774,149.8864,10596.0
2019-03-25 11:05:00,164.87,165.1,164.86,164.96,11305.0,149.8774,150.0864,149.8683,149.9592,11305.0
2019-03-25 11:10:00,164.96,164.98,164.69,164.79,28512.0,149.9592,149.9774,149.7137,149.8046,28512.0
2019-03-25 11:15:00,164.76,165.08,164.71,165.06,17876.0,149.7774,150.0683,149.7319,150.0501,17876.0
2019-03-25 11:20:00,165.07,165.13,164.91,164.97,14072.0,150.0592,150.1137,149.9137,149.9683,14072.0
2019-03-25 11:25:00,164.96,165.25,164.95,165.22,14679.0,149.9592,150.2228,149.9501,150.1955,14679.0
2019-03-25 11:30:00,165.23,165.38,165.14,165.18,14061.0,150.2046,150.341,150.1228,150.1592,14061.0
2019-03-25 11:35:00,165.16,165.33,165.1,165.3,10270.0,150.141,150.2955,150.0864,150.2683,10270.0
2019-03-25 11:40:00,165.34,165.35,165.05,165.09,7498.0,150.3046,150.3137,150.041,150.0773,7498.0
2019-03-25 11:45:00,165.06,165.13,164.93,164.96,6581.0,150.0501,150.1137,149.9319,149.9592,6581.0
2019-03-25 11:50:00,164.97,165.18,164.94,165.06,7400.0,149.9683,150.1592,149.941,150.0501,7400.0
2019-03-25 11:55:00,165.03,165.1,164.87,164.87,5587.0,150.0228,150.0864,149.8774,149.8774,5587.0
2019-03-25 12:00:00,164.88,164.95,164.8,164.95,3944.0,149.8864,149.9501,149.8137,149.9501,3944.0
2019-03-25 12:05:00,164.93,165.09,164.93,165.08,7029.0,149.9319,150.0773,149.9319,150.0683,7029.0
2019-03-25 12:10:00,165.04,165.09,164.91,165.04,16867.0,150.0319,150.0773,149.9137,150.0319,16867.0
2019-03-25 12:15:00,165.0,165.1,164.96,165.08,6693.0,149.9955,150.0864,149.9592,150.0683,6693.0
2019-03-25 12:20:00,165.09,165.16,165.05,165.11,6102.0,150.0773,150.141,150.041,150.0955,6102.0
2019-03-25 12:25:00,165.09,165.15,164.99,165.05,8384.0,150.0773,150.1319,149.9864,150.041,8384.0
2019-03-25 12:30:00,165.03,165.07,164.84,164.89,7085.0,150.0228,150.0592,149.8501,149.8955,7085.0
2019-03-25 12:35:00,164.9,164.9,164.62,164.63,6404.0,149.9046,149.9046,149.6501,149.6592,6404.0
2019-03-25 12:40:00,164.6,164.67,164.48,164.54,3495.0,149.6319,149.6955,149.5228,149.5774,3495.0
2019-03-25 12:45:00,164.54,164.75,164.54,164.74,5301.0,149.5774,149.7683,149.5774,149.7592,5301.0
2019-03-25 12:50:00,164.73,164.88,164.73,164.78,6574.0,149.7501,149.8864,149.7501,149.7955,6574.0
2019-03-25 12:55:00,164.79,164.85,164.72,164.82,7665.0,149.8046,149.8592,149.741,149.8319,7665.0
2019-03-25 13:00:00,164.89,164.89,164.7,164.72,8054.0,149.8955,149.8955,149.7228,149.741,8054.0
2019-03-25 13:05:00,164.72,165.06,164.63,165.01,22951.0,149.741,150.0501,149.6592,150.0046,22951.0
2019-03-25 13:10:00,164.99,165.25,164.96,165.1,44371.0,149.9864,150.2228,149.9592,150.0864,44371.0
2019-03-25 13:15:00,165.13,165.13,164.92,165.04,6956.0,150.1137,150.1137,149.9228,150.0319,6956.0
2019-03-25 13:20:00,165.04,165.05,164.78,164.92,7132.0,150.0319,150.041,149.7955,149.9228,7132.0
2019-03-25 13:25:00,164.9,164.91,164.66,164.79,78913.0,149.9046,149.9137,149.6864,149.8046,78913.0
2019-03-25 13:30:00,164.71,164.8,164.67,164.79,11174.0,149.7319,149.8137,149.6955,149.8046,11174.0
2019-03-25 13:35:00,164.78,164.92,164.76,164.86,4948.0,149.7955,149.9228,149.7774,149.8683,4948.0
2019-03-25 13:40:00,164.83,164.88,164.58,164.58,3774.0,149.841,149.8864,149.6137,149.6137,3774.0
2019-03-25 13:45:00,164.58,164.58,164.31,164.37,4948.0,149.6137,149.6137,149.3683,149.4228,4948.0
2019-03-25 13:50:00,164.37,164.47,164.34,164.43,7811.0,149.4228,149.5137,149.3955,149.4774,7811.0
2019-03-25 13:55:00,164.42,164.56,164.38,164.56,8864.0,149.4683,149.5955,149.4319,149.5955,8864.0
2019-03-25 14:00:00,164.55,164.73,164.55,164.58,8201.0,149.5865,149.7501,149.5865,149.6137,8201.0
2019-03-25 14:05:00,164.58,164.58,164.43,164.51,17861.0,149.6137,149.6137,149.4774,149.5501,17861.0
2019-03-25 14:10:00,164.51,164.67,164.44,164.56,14101.0,149.5501,149.6955,149.4865,149.5955,14101.0
2019-03-25 14:15:00,164.56,164.64,164.34,164.44,10430.0,149.5955,149.6683,149.3955,149.4865,10430.0
2019-03-25 14:20:00,164.46,164.54,164.42,164.47,13156.0,149.5046,149.5774,149.4683,149.5137,13156.0
2019-03-25 14:25:00,164.44,164.51,164.34,164.51,11993.0,149.4865,149.5501,149.3955,149.5501,11993.0
2019-03-25 14:30:00,164.53,164.62,164.5,164.59,14814.0,149.5683,149.6501,149.541,149.6228,14814.0
2019-03-25 14:35:00,164.59,164.59,164.45,164.53,23828.0,149.6228,149.6228,149.4955,149.5683,23828.0
2019-03-25 14:40:00,164.52,164.65,164.47,164.56,15420.0,149.5592,149.6774,149.5137,149.5955,15420.0
2019-03-25 14:45:00,164.56,164.63,164.49,164.52,18231.0,149.5955,149.6592,149.5319,149.5592,18231.0
2019-03-25 14:50:00,164.52,164.63,164.48,164.58,11194.0,149.5592,149.6592,149.5228,149.6137,11194.0
2019-03-25 14:55:00,164.58,164.85,164.55,164.82,10888.0,149.6137,149.8592,149.5865,149.8319,10888.0
2019-03-25 15:00:00,164.87,164.94,164.7,164.78,14244.0,149.8774,149.941,149.7228,149.7955,14244.0
2019-03-25 15:05:00,164.77,164.82,164.67,164.72,15707.0,149.7864,149.8319,149.6955,149.741,15707.0
2019-03-25 15:10:00,164.71,165.03,164.7,165.0,12592.0,149.7319,150.0228,149.7228,149.9955,12592.0
2019-03-25 15:15:00,164.99,165.02,164.8,164.9,21674.0,149.9864,150.0137,149.8137,149.9046,21674.0
2019-03-25 15:20:00,164.88,165.18,164.87,165.15,11927.0,149.8864,150.1592,149.8774,150.1319,11927.0
2019-03-25 15:25:00,165.09,165.23,165.05,165.18,36100.0,150.0773,150.2046,150.041,150.1592,36100.0
2019-03-25 15:30:00,165.18,165.25,165.11,165.12,63668.0,150.1592,150.2228,150.0955,150.1046,63668.0
2019-03-25 15:35:00,165.13,165.16,164.95,164.96,39078.0,150.1137,150.141,149.9501,149.9592,39078.0
2019-03-25 15:40:00,164.94,165.11,164.87,165.08,34538.0,149.941,150.0955,149.8774,150.0683,34538.0
2019-03-25 15:45:00,165.08,165.34,165.05,165.08,32328.0,150.0683,150.3046,150.041,150.0683,32328.0
2019-03-25 15:50:00,165.08,165.21,165.03,165.08,35241.0,150.0683,150.1864,150.0228,150.0683,35241.0
2019-03-25 15:55:00,165.09,165.28,164.97,165.09,79159.0,150.0773,150.2501,149.9683,150.0773,79159.0
2019-03-26 09:30:00,166.48,166.75,166.06,166.12,51586.0,151.3409,151.5864,150.9591,151.0137,51586.0
2019-03-26 09:35:00,166.06,166.25,165.94,166.23,14605.0,150.9591,151.1319,150.8501,151.1137,14605.0
2019-03-26 09:40:00,166.33,166.59,166.26,166.56,45927.0,151.2046,151.4409,151.141,151.4137,45927.0
2019-03-26 09:45:00,166.63,166.83,166.53,166.76,13597.0,151.4773,151.6591,151.3864,151.5955,13597.0
2019-03-26 09:50:00,166.75,166.87,166.66,166.74,21223.0,151.5864,151.6955,151.5046,151.5773,21223.0
2019-03-26 09:55:00,166.73,167.11,166.64,167.11,17489.0,151.5682,151.9137,151.4864,151.9137,17489.0
2019-03-26 10:00:00,167.16,167.27,166.95,166.95,17694.0,151.9591,152.0591,151.7682,151.7682,17694.0
2019-03-26 10:05:00,166.97,166.97,166.71,166.75,35161.0,151.7864,151.7864,151.55,151.5864,35161.0
2019-03-26 10:10:00,166.79,167.06,166.61,166.89,14001.0,151.6228,151.8682,151.4591,151.7137,14001.0
2019-03-26 10:15:00,166.88,166.97,166.79,166.95,6064.0,151.7046,151.7864,151.6228,151.7682,6064.0
2019-03-26 10:20:00,166.93,166.93,166.7,166.77,8861.0,151.75,151.75,151.5409,151.6046,8861.0
2019-03-26 10:25:00,166.75,167.02,166.73,166.93,6908.0,151.5864,151.8318,151.5682,151.75,6908.0
2019-03-26 10:30:00,166.99,167.03,166.76,166.82,9772.0,151.8046,151.8409,151.5955,151.65,9772.0
2019-03-26 10:35:00,166.8,166.83,166.69,166.78,31024.0,151.6318,151.6591,151.5318,151.6137,31024.0
2019-03-26 10:40:00,166.78,166.92,166.74,166.79,23523.0,151.6137,151.7409,151.5773,151.6228,23523.0
2019-03-26 10:45:00,166.81,167.15,166.8,167.12,32812.0,151.6409,151.95,151.6318,151.9227,32812.0
2019-03-26 10:50:00,167.15,167.31,167.13,167.26,8185.0,151.95,152.0955,151.9318,152.05,8185.0
2019-03-26 10:55:00,167.26,167.43,167.26,167.38,17810.0,152.05,152.2046,152.05,152.1591,17810.0
2019-03-26 11:00:00,167.36,167.5,167.33,167.45,16995.0,152.1409,152.2682,152.1137,152.2227,16995.0
2019-03-26 11:05:00,167.46,167.46,167.34,167.38,13482.0,152.2318,152.2318,152.1227,152.1591,13482.0
2019-03-26 11:10:00,167.37,167.49,167.28,167.47,35797.0,152.15,152.2591,152.0682,152.2409,35797.0
2019-03-26 11:15:00,167.48,167.6,167.25,167.25,14035.0,152.25,152.3591,152.0409,152.0409,14035.0
2019-03-26 11:20:00,167.26,167.37,167.13,167.23,15545.0,152.05,152.15,151.9318,152.0227,15545.0
2019-03-26 11:25:00,167.25,167.25,167.07,167.17,8088.0,152.0409,152.0409,151.8773,151.9682,8088.0
2019-03-26 11:30:00,167.18,167.24,167.05,167.12,14426.0,151.9773,152.0318,151.8591,151.9227,14426.0
2019-03-26 11:35:00,167.1,167.22,167.04,167.21,8436.0,151.9046,152.0137,151.85,152.0046,8436.0
2019-03-26 11:40:00,167.22,167.26,167.12,167.12,14276.0,152.0137,152.05,151.9227,151.9227,14276.0
2019-03-26 11:45:00,167.11,167.13,166.82,166.94,58525.0,151.9137,151.9318,151.65,151.7591,58525.0
2019-03-26 11:50:00,166.91,166.96,166.67,166.76,11805.0,151.7318,151.7773,151.5137,151.5955,11805.0
2019-03-26 11:55:00,166.73,166.92,166.73,166.92,38307.0,151.5682,151.7409,151.5682,151.7409,38307.0
2019-03-26 12:00:00,166.92,167.07,166.88,166.99,16722.0,151.7409,151.8773,151.7046,151.8046,16722.0
2019-03-26 12:05:00,166.99,167.0,166.9,166.92,13515.0,151.8046,151.8137,151.7228,151.7409,13515.0
2019-03-26 12:10:00,166.91,166.95,166.85,166.89,16772.0,151.7318,151.7682,151.6773,151.7137,16772.0
2019-03-26 12:15:00,166.92,167.02,166.87,166.96,14969.0,151.7409,151.8318,151.6955,151.7773,14969.0
2019-03-26 12:20:00,166.98,166.99,166.51,166.53,10097.0,151.7955,151.8046,151.3682,151.3864,10097.0
2019-03-26 12:25:00,166.51,166.61,166.47,166.53,8007.0,151.3682,151.4591,151.3319,151.3864,8007.0
2019-03-26 12:30:00,166.55,166.61,166.5,166.52,7197.0,151.4046,151.4591,151.3591,151.3773,7197.0
2019-03-26 12:35:00,166.54,166.62,166.47,166.48,5885.0,151.3955,151.4682,151.3319,151.3409,5885.0
2019-03-26 12:40:00,166.47,166.48,166.37,166.42,6729.0,151.3319,151.3409,151.2409,151.2864,6729.0
2019-03-26 12:45:00,166.39,166.43,166.18,166.18,6642.0,151.2591,151.2955,151.0682,151.0682,6642.0
2019-03-26 12:50:00,166.23,166.43,166.23,166.43,6553.0,151.1137,151.2955,151.1137,151.2955,6553.0
2019-03-26 12:55:00,166.46,166.48,166.34,166.48,18198.0,151.3228,151.3409,151.2137,151.3409,18198.0
2019-03-26 13:00:00,166.47,166.7,166.46,166.64,14803.0,151.3319,151.5409,151.3228,151.4864,14803.0
2019-03-26 13:05:00,166.63,166.67,166.55,166.61,6912.0,151.4773,151.5137,151.4046,151.4591,6912.0
2019-03-26 13:10:00,166.6,166.69,166.6,166.69,8836.0,151.45,151.5318,151.45,151.5318,8836.0
2019-03-26 13:15:00,166.68,166.74,166.65,166.73,7078.0,151.5228,151.5773,151.4955,151.5682,7078.0
2019-03-26 13:20:00,166.71,166.71,166.61,166.69,7201.0,151.55,151.55,151.4591,151.5318,7201.0
2019-03-26 13:25:00,166.66,166.67,166.5,166.57,6105.0,151.5046,151.5137,151.3591,151.4228,6105.0
2019-03-26 13:30:00,166.56,166.56,166.46,166.47,5769.0,151.4137,151.4137,151.3228,151.3319,5769.0
2019-03-26 13:35:00,166.48,166.5,166.34,166.38,7610.0,151.3409,151.3591,151.2137,151.25,7610.0
2019-03-26 13:40:00,166.38,166.47,166.38,166.41,6992.0,151.25,151.3319,151.25,151.2773,6992.0
2019-03-26 13:45:00,166.45,166.49,166.39,166.46,5835.0,151.3137,151.35,151.2591,151.3228,5835.0
2019-03-26 13:50:00,166.46,166.49,166.3,166.36,9095.0,151.3228,151.35,151.1773,151.2319,9095.0
2019-03-26 13:55:00,166.33,166.36,166.21,166.28,8005.0,151.2046,151.2319,151.0955,151.1591,8005.0
2019-03-26 14:00:00,166.28,166.29,166.16,166.23,8956.0,151.1591,151.1682,151.05,151.1137,8956.0
2019-03-26 14:05:00,166.26,166.4,166.24,166.26,6687.0,151.141,151.2682,151.1228,151.141,6687.0
2019-03-26 14:10:00,166.3,166.3,166.15,166.2,9143.0,151.1773,151.1773,151.041,151.0864,9143.0
2019-03-26 14:15:00,166.21,166.36,166.19,166.36,4629.0,151.0955,151.2319,151.0773,151.2319,4629.0
2019-03-26 14:20:00,166.34,166.36,166.17,166.27,6464.0,151.2137,151.2319,151.0591,151.15,6464.0
2019-03-26 14:25:00,166.27,166.31,166.17,166.18,8597.0,151.15,151.1864,151.0591,151.0682,8597.0
2019-03-26 14:30:00,166.18,166.21,166.07,166.2,5362.0,151.0682,151.0955,150.9682,151.0864,5362.0
2019-03-26 14:35:00,166.21,166.31,166.21,166.28,7449.0,151.0955,151.1864,151.0955,151.1591,7449.0
2019-03-26 14:40:00,166.28,166.42,166.28,166.42,12708.0,151.1591,151.2864,151.1591,151.2864,12708.0
2019-03-26 14:45:00,166.44,166.47,166.4,166.42,5472.0,151.3046,151.3319,151.2682,151.2864,5472.0
2019-03-26 14:50:00,166.44,166.44,166.19,166.19,9552.0,151.3046,151.3046,151.0773,151.0773,9552.0
2019-03-26 14:55:00,166.19,166.49,166.18,166.48,10713.0,151.0773,151.35,151.0682,151.3409,10713.0
2019-03-26 15:00:00,166.46,166.66,166.45,166.62,10908.0,151.3228,151.5046,151.3137,151.4682,10908.0
2019-03-26 15:05:00,166.64,166.7,166.54,166.67,9829.0,151.4864,151.5409,151.3955,151.5137,9829.0
2019-03-26 15:10:00,166.68,166.75,166.61,166.63,11601.0,151.5228,151.5864,151.4591,151.4773,11601.0
2019-03-26 15:15:00,166.65,166.67,166.51,166.55,13231.0,151.4955,151.5137,151.3682,151.4046,13231.0
2019-03-26 15:20:00,166.54,166.58,166.45,166.53,12237.0,151.3955,151.4319,151.3137,151.3864,12237.0
2019-03-26 15:25:00,166.5,166.5,166.35,166.39,13740.0,151.3591,151.3591,151.2228,151.2591,13740.0
2019-03-26 15:30:00,166.4,166.55,166.32,166.5,23594.0,151.2682,151.4046,151.1955,151.3591,23594.0
2019-03-26 15:35:00,166.48,166.68,166.48,166.62,15637.0,151.3409,151.5228,151.3409,151.4682,15637.0
2019-03-26 15:40:00,166.64,166.71,166.51,166.54,24872.0,151.4864,151.55,151.3682,151.3955,24872.0
2019-03-26 15:45:00,166.52,166.77,166.49,166.67,23979.0,151.3773,151.6046,151.35,151.5137,23979.0
2019-03-26 15:50:00,166.67,166.84,166.66,166.78,31134.0,151.5137,151.6682,151.5046,151.6137,31134.0
2019-03-26 15:55:00,166.8,167.13,166.8,166.94,101112.0,151.6318,151.9318,151.6318,151.7591,101112.0
2019-03-27 09:30:00,167.0,167.26,166.51,167.22,71447.0,151.8137,152.05,151.3682,152.0137,71447.0
2019-03-27 09:35:00,167.25,167.5,167.14,167.37,76003.0,152.0409,152.2682,151.9409,152.15,76003.0
2019-03-27 09:40:00,167.37,167.43,167.16,167.31,26640.0,152.15,152.2046,151.9591,152.0955,26640.0
2019-03-27 09:45:00,167.32,167.54,167.16,167.17,30867.0,152.1046,152.3046,151.9591,151.9682,30867.0
2019-03-27 09:50:00,167.18,167.41,167.18,167.21,22482.0,151.9773,152.1864,151.9773,152.0046,22482.0
2019-03-27 09:55:00,167.23,167.28,166.94,167.11,15947.0,152.0227,152.0682,151.7591,151.9137,15947.0
2019-03-27 10:00:00,167.13,167.39,167.12,167.27,13880.0,151.9318,152.1682,151.9227,152.0591,13880.0
2019-03-27 10:05:00,167.24,167.39,167.21,167.34,13697.0,152.0318,152.1682,152.0046,152.1227,13697.0
2019-03-27 10:10:00,167.35,167.69,167.29,167.69,16869.0,152.1318,152.4409,152.0773,152.4409,16869.0
2019-03-27 10:15:00,167.64,167.8,167.57,167.71,21726.0,152.3955,152.5409,152.3318,152.4591,21726.0
2019-03-27 10:20:00,167.72,167.72,167.42,167.56,18565.0,152.4682,152.4682,152.1955,152.3227,18565.0
2019-03-27 10:25:00,167.57,167.59,167.32,167.32,15441.0,152.3318,152.35,152.1046,152.1046,15441.0
2019-03-27 10:30:00,167.34,167.41,167.23,167.28,16303.0,152.1227,152.1864,152.0227,152.0682,16303.0
2019-03-27 10:35:00,167.29,167.34,167.02,167.06,18209.0,152.0773,152.1227,151.8318,151.8682,18209.0
2019-03-27 10:40:00,167.04,167.09,166.73,166.86,22818.0,151.85,151.8955,151.5682,151.6864,22818.0
2019-03-27 10:45:00,166.84,166.97,166.75,166.83,18779.0,151.6682,151.7864,151.5864,151.6591,18779.0
2019-03-27 10:50:00,166.8,166.83,166.62,166.73,10998.0,151.6318,151.6591,151.4682,151.5682,10998.0
2019-03-27 10:55:00,166.73,166.93,166.62,166.83,12937.0,151.5682,151.75,151.4682,151.6591,12937.0
2019-03-27 11:00:00,166.79,166.99,166.73,166.75,18420.0,151.6228,151.8046,151.5682,151.5864,18420.0
2019-03-27 11:05:00,166.74,166.74,166.57,166.62,17673.0,151.5773,151.5773,151.4228,151.4682,17673.0
2019-03-27 11:10:00,166.63,166.64,166.3,166.3,11569.0,151.4773,151.4864,151.1773,151.1773,11569.0
2019-03-27 11:15:00,166.32,166.34,166.12,166.16,11738.0,151.1955,151.2137,151.0137,151.05,11738.0
2019-03-27 11:20:00,166.15,166.24,166.09,166.18,9779.0,151.041,151.1228,150.9864,151.0682,9779.0
2019-03-27 11:25:00,166.21,166.25,165.85,165.85,8348.0,151.0955,151.1319,150.7682,150.7682,8348.0
2019-03-27 11:30:00,165.85,166.03,165.62,165.63,20111.0,150.7682,150.9319,150.5592,150.5682,20111.0
2019-03-27 11:35:00,165.61,165.84,165.47,165.76,8575.0,150.5501,150.7591,150.4228,150.6864,8575.0
2019-03-27 11:40:00,165.79,165.85,165.37,165.37,11507.0,150.7137,150.7682,150.3319,150.3319,11507.0
2019-03-27 11:45:00,165.39,165.61,165.38,165.48,11709.0,150.3501,150.5501,150.341,150.4319,11709.0
2019-03-27 11:50:00,165.45,165.64,165.4,165.59,14744.0,150.4046,150.5773,150.3592,150.5319,14744.0
2019-03-27 11:55:00,165.59,165.7,165.53,165.64,11236.0,150.5319,150.6319,150.4773,150.5773,11236.0
2019-03-27 12:00:00,165.66,165.91,165.53,165.91,14484.0,150.5955,150.8228,150.4773,150.8228,14484.0
2019-03-27 12:05:00,165.91,165.95,165.79,165.84,10253.0,150.8228,150.8591,150.7137,150.7591,10253.0
2019-03-27 12:10:00,165.87,165.93,165.76,165.86,25268.0,150.7864,150.841,150.6864,150.7773,25268.0
2019-03-27 12:15:00,165.86,165.87,165.65,165.69,23157.0,150.7773,150.7864,150.5864,150.6228,23157.0
2019-03-27 12:20:00,165.76,165.89,165.6,165.76,16889.0,150.6864,150.8046,150.541,150.6864,16889.0
2019-03-27 12:25:00,165.77,165.85,165.6,165.8,33633.0,150.6955,150.7682,150.541,150.7228,33633.0
2019-03-27 12:30:00,165.79,165.92,165.75,165.9,14156.0,150.7137,150.8319,150.6773,150.8137,14156.0
2019-03-27 12:35:00,165.91,165.98,165.81,165.96,17649.0,150.8228,150.8864,150.7319,150.8682,17649.0
2019-03-27 12:40:00,165.93,166.0,165.79,165.99,19932.0,150.841,150.9046,150.7137,150.8955,19932.0
2019-03-27 12:45:00,166.02,166.06,165.92,166.0,10633.0,150.9228,150.9591,150.8319,150.9046,10633.0
2019-03-27 12:50:00,165.99,166.09,165.89,166.0,10084.0,150.8955,150.9864,150.8046,150.9046,10084.0
2019-03-27 12:55:00,165.99,166.01,165.89,165.92,9527.0,150.8955,150.9137,150.8046,150.8319,9527.0
2019-03-27 13:00:00,165.92,165.95,165.85,165.88,10384.0,150.8319,150.8591,150.7682,150.7955,10384.0
2019-03-27 13:05:00,165.87,165.95,165.78,165.81,19397.0,150.7864,150.8591,150.7046,150.7319,19397.0
2019-03-27 13:10:00,165.82,166.3,165.77,166.29,13326.0,150.741,151.1773,150.6955,151.1682,13326.0
2019-03-27 13:15:00,166.26,166.37,166.1,166.24,23808.0,151.141,151.2409,150.9955,151.1228,23808.0
2019-03-27 13:20:00,166.21,166.28,166.14,166.19,10146.0,151.0955,151.1591,151.0319,151.0773,10146.0
2019-03-27 13:25:00,166.19,166.36,166.18,166.35,15759.0,151.0773,151.2319,151.0682,151.2228,15759.0
2019-03-27 13:30:00,166.36,166.42,166.28,166.34,12953.0,151.2319,151.2864,151.1591,151.2137,12953.0
2019-03-27 13:35:00,166.33,166.33,166.23,166.31,6558.0,151.2046,151.2046,151.1137,151.1864,6558.0
2019-03-27 13:40:00,166.32,166.56,166.32,166.55,11103.0,151.1955,151.4137,151.1955,151.4046,11103.0
2019-03-27 13:45:00,166.56,166.66,166.52,166.64,16189.0,151.4137,151.5046,151.3773,151.4864,16189.0
2019-03-27 13:50:00,166.66,166.77,166.64,166.71,15992.0,151.5046,151.6046,151.4864,151.55,15992.0
2019-03-27 13:55:00,166.73,166.8,166.68,166.76,17029.0,151.5682,151.6318,151.5228,151.5955,17029.0
2019-03-27 14:00:00,166.77,166.89,166.66,166.85,19528.0,151.6046,151.7137,151.5046,151.6773,19528.0
2019-03-27 14:05:00,166.87,166.89,166.72,166.89,21688.0,151.6955,151.7137,151.5591,151.7137,21688.0
2019-03-27 14:10:00,166.89,167.12,166.87,167.11,15018.0,151.7137,151.9227,151.6955,151.9137,15018.0
2019-03-27 14:15:00,167.09,167.11,166.85,166.86,22620.0,151.8955,151.9137,151.6773,151.6864,22620.0
2019-03-27 14:20:00,166.86,166.9,166.75,166.85,16843.0,151.6864,151.7228,151.5864,151.6773,16843.0
2019-03-27 14:25:00,166.85,166.96,166.82,166.87,25410.0,151.6773,151.7773,151.65,151.6955,25410.0
2019-03-27 14:30:00,166.87,167.01,166.83,166.83,30469.0,151.6955,151.8227,151.6591,151.6591,30469.0
2019-03-27 14:35:00,166.82,166.87,166.54,166.57,29966.0,151.65,151.6955,151.3955,151.4228,29966.0
2019-03-27 14:40:00,166.59,166.68,166.55,166.68,17358.0,151.4409,151.5228,151.4046,151.5228,17358.0
2019-03-27 14:45:00,166.7,166.76,166.67,166.69,20139.0,151.5409,151.5955,151.5137,151.5318,20139.0
2019-03-27 14:50:00,166.69,166.79,166.65,166.73,27308.0,151.5318,151.6228,151.4955,151.5682,27308.0
2019-03-27 14:55:00,166.74,166.81,166.68,166.76,16640.0,151.5773,151.6409,151.5228,151.5955,16640.0
2019-03-27 15:00:00,166.77,166.82,166.64,166.65,22583.0,151.6046,151.65,151.4864,151.4955,22583.0
2019-03-27 15:05:00,166.67,166.76,166.58,166.66,18367.0,151.5137,151.5955,151.4319,151.5046,18367.0
2019-03-27 15:10:00,166.66,166.79,166.64,166.75,20540.0,151.5046,151.6228,151.4864,151.5864,20540.0
2019-03-27 15:15:00,166.74,166.87,166.7,166.85,18411.0,151.5773,151.6955,151.5409,151.6773,18411.0
2019-03-27 15:20:00,166.86,167.01,166.83,166.92,30061.0,151.6864,151.8227,151.6591,151.7409,30061.0
2019-03-27 15:25:00,166.92,167.02,166.84,167.01,18959.0,151.7409,151.8318,151.6682,151.8227,18959.0
2019-03-27 15:30:00,167.04,167.18,166.97,167.05,39967.0,151.85,151.9773,151.7864,151.8591,39967.0
2019-03-27 15:35:00,167.06,167.18,167.0,167.18,28959.0,151.8682,151.9773,151.8137,151.9773,28959.0
2019-03-27 15:40:00,167.17,167.25,167.05,167.11,43103.0,151.9682,152.0409,151.8591,151.9137,43103.0
2019-03-27 15:45:00,167.11,167.13,166.94,166.99,64081.0,151.9137,151.9318,151.7591,151.8046,64081.0
2019-03-27 15:50:00,166.98,167.03,166.53,166.55,65543.0,151.7955,151.8409,151.3864,151.4046,65543.0
2019-03-27 15:55:00,166.56,166.7,166.47,166.49,86100.0,151.4137,151.5409,151.3319,151.35,86100.0
2019-03-28 09:30:00,170.92,172.75,170.48,172.34,297616.0,155.3772,157.0408,154.9772,156.6681,297616.0
2019-03-28 09:35:00,172.32,173.63,172.3,173.34,150568.0,156.6499,157.8408,156.6317,157.5771,150568.0
2019-03-28 09:40:00,173.38,175.39,173.37,175.3,232489.0,157.6135,159.4407,157.6044,159.3589,232489.0
2019-03-28 09:45:00,175.39,176.22,174.76,176.01,188599.0,159.4407,160.1952,158.868,160.0043,188599.0
2019-03-28 09:50:00,176.05,177.22,175.76,176.87,207855.0,160.0407,161.1043,159.7771,160.7861,207855.0
2019-03-28 09:55:00,176.87,176.89,176.04,176.18,176205.0,160.7861,160.8043,160.0316,160.1589,176205.0
2019-03-28 10:00:00,176.22,176.74,176.11,176.62,107222.0,160.1952,160.6679,160.0952,160.5589,107222.0
2019-03-28 10:05:00,176.62,176.69,176.1,176.49,70701.0,160.5589,160.6225,160.0861,160.4407,70701.0
2019-03-28 10:10:00,176.49,176.97,176.22,176.25,111021.0,160.4407,160.877,160.1952,160.2225,111021.0
2019-03-28 10:15:00,176.22,176.43,176.13,176.34,59906.0,160.1952,160.3861,160.1134,160.3043,59906.0
2019-03-28 10:20:00,176.33,177.16,176.33,177.12,72049.0,160.2952,161.0497,160.2952,161.0134,72049.0
2019-03-28 10:25:00,177.09,177.34,176.78,177.14,64393.0,160.9861,161.2134,160.7043,161.0316,64393.0
2019-03-28 10:30:00,177.22,177.39,176.76,177.18,57781.0,161.1043,161.2588,160.6861,161.0679,57781.0
2019-03-28 10:35:00,177.18,177.49,177.0,177.04,63333.0,161.0679,161.3497,160.9043,160.9407,63333.0
2019-03-28 10:40:00,177.0,177.21,176.75,176.97,86194.0,160.9043,161.0952,160.677,160.877,86194.0
2019-03-28 10:45:00,176.98,177.09,176.56,176.84,44903.0,160.8861,160.9861,160.5043,160.7588,44903.0
2019-03-28 10:50:00,176.84,176.85,176.46,176.73,67232.0,160.7588,160.7679,160.4134,160.6589,67232.0
2019-03-28 10:55:00,176.71,176.95,176.39,176.84,52575.0,160.6407,160.8588,160.3498,160.7588,52575.0
2019-03-28 11:00:00,176.85,176.87,176.17,176.42,41097.0,160.7679,160.7861,160.1498,160.377,41097.0
2019-03-28 11:05:00,176.42,176.45,176.02,176.14,44820.0,160.377,160.4043,160.0134,160.1225,44820.0
2019-03-28 11:10:00,176.15,176.5,176.02,176.21,35141.0,160.1316,160.4498,160.0134,160.1861,35141.0
2019-03-28 11:15:00,176.17,176.17,175.62,175.65,48730.0,160.1498,160.1498,159.6498,159.6771,48730.0
2019-03-28 11:20:00,175.66,175.72,175.27,175.34,32804.0,159.6862,159.7407,159.3316,159.3953,32804.0
2019-03-28 11:25:00,175.34,175.34,174.62,174.62,33995.0,159.3953,159.3953,158.7407,158.7407,33995.0
2019-03-28 11:30:00,174.71,174.92,174.62,174.67,50109.0,158.8225,159.0134,158.7407,158.7862,50109.0
2019-03-28 11:35:00,174.71,175.09,174.57,174.98,33201.0,158.8225,159.168,158.6953,159.068,33201.0
2019-03-28 11:40:00,174.96,175.0,174.61,174.84,19687.0,159.0498,159.0862,158.7316,158.9407,19687.0
2019-03-28 11:45:00,174.75,174.75,174.24,174.75,41244.0,158.8589,158.8589,158.3953,158.8589,41244.0
2019-03-28 11:50:00,174.79,174.97,174.68,174.78,44474.0,158.8953,159.0589,158.7953,158.8862,44474.0
2019-03-28 11:55:00,174.87,174.87,174.02,174.26,28272.0,158.968,158.968,158.1953,158.4135,28272.0
2019-03-28 12:00:00,174.27,174.38,174.04,174.18,23826.0,158.4226,158.5226,158.2135,158.3407,23826.0
2019-03-28 12:05:00,174.16,174.64,174.16,174.38,22630.0,158.3226,158.7589,158.3226,158.5226,22630.0
2019-03-28 12:10:00,174.33,174.37,173.87,173.88,30729.0,158.4771,158.5135,158.0589,158.068,30729.0
2019-03-28 12:15:00,173.95,174.36,173.9,174.33,19432.0,158.1317,158.5044,158.0862,158.4771,19432.0
2019-03-28 12:20:00,174.32,174.66,174.29,174.64,19302.0,158.468,158.7771,158.4407,158.7589,19302.0
2019-03-28 12:25:00,174.64,174.75,174.38,174.59,15658.0,158.7589,158.8589,158.5226,158.7135,15658.0
2019-03-28 12:30:00,174.56,174.75,174.53,174.68,18918.0,158.6862,158.8589,158.6589,158.7953,18918.0
2019-03-28 12:35:00,174.69,174.9,174.66,174.72,22001.0,158.8044,158.9953,158.7771,158.8316,22001.0
2019-03-28 12:40:00,174.74,174.75,174.25,174.25,30377.0,158.8498,158.8589,158.4044,158.4044,30377.0
2019-03-28 12:45:00,174.28,174.55,174.25,174.45,22005.0,158.4316,158.6771,158.4044,158.5862,22005.0
2019-03-28 12:50:00,174.42,174.58,174.36,174.52,14318.0,158.5589,158.7044,158.5044,158.6498,14318.0
2019-03-28 12:55:00,174.53,174.57,174.29,174.55,18489.0,158.6589,158.6953,158.4407,158.6771,18489.0
2019-03-28 13:00:00,174.52,174.9,174.5,174.71,17511.0,158.6498,158.9953,158.6316,158.8225,17511.0
2019-03-28 13:05:00,174.69,174.75,174.51,174.52,23418.0,158.8044,158.8589,158.6407,158.6498,23418.0
2019-03-28 13:10:00,174.53,174.58,174.33,174.41,23631.0,158.6589,158.7044,158.4771,158.5498,23631.0
2019-03-28 13:15:00,174.41,174.5,174.31,174.33,9493.0,158.5498,158.6316,158.4589,158.4771,9493.0
2019-03-28 13:20:00,174.31,174.41,174.23,174.32,17585.0,158.4589,158.5498,158.3862,158.468,17585.0
2019-03-28 13:25:00,174.36,174.66,174.35,174.66,20025.0,158.5044,158.7771,158.4953,158.7771,20025.0
2019-03-28 13:30:00,174.64,174.66,174.46,174.47,23430.0,158.7589,158.7771,158.5953,158.6044,23430.0
2019-03-28 13:35:00,174.44,174.46,174.3,174.38,18961.0,158.5771,158.5953,158.4498,158.5226,18961.0
2019-03-28 13:40:00,174.36,174.36,174.07,174.26,45524.0,158.5044,158.5044,158.2407,158.4135,45524.0
2019-03-28 13:45:00,174.26,174.59,174.23,174.59,23558.0,158.4135,158.7135,158.3862,158.7135,23558.0
2019-03-28 13:50:00,174.59,174.86,174.44,174.73,29981.0,158.7135,158.9589,158.5771,158.8407,29981.0
2019-03-28 13:55:00,174.7,174.9,174.68,174.87,19330.0,158.8135,158.9953,158.7953,158.968,19330.0
2019-03-28 14:00:00,174.86,175.06,174.8,175.05,35943.0,158.9589,159.1407,158.9044,159.1316,35943.0
2019-03-28 14:05:00,175.06,175.21,174.85,175.18,35614.0,159.1407,159.2771,158.9498,159.2498,35614.0
2019-03-28 14:10:00,175.21,175.3,175.16,175.29,26672.0,159.2771,159.3589,159.2316,159.3498,26672.0
2019-03-28 14:15:00,175.28,175.28,175.1,175.21,17848.0,159.3407,159.3407,159.1771,159.2771,17848.0
2019-03-28 14:20:00,175.22,175.28,174.95,175.12,27829.0,159.2862,159.3407,159.0407,159.1953,27829.0
2019-03-28 14:25:00,175.12,175.39,175.11,175.38,27229.0,159.1953,159.4407,159.1862,159.4316,27229.0
2019-03-28 14:30:00,175.36,175.36,174.9,174.91,24213.0,159.4134,159.4134,158.9953,159.0044,24213.0
2019-03-28 14:35:00,174.9,175.07,174.84,175.04,37001.0,158.9953,159.1498,158.9407,159.1225,37001.0
2019-03-28 14:40:00,175.03,175.05,174.88,174.92,31832.0,159.1134,159.1316,158.9771,159.0134,31832.0
2019-03-28 14:45:00,174.94,175.15,174.91,175.01,18422.0,159.0316,159.2225,159.0044,159.0953,18422.0
2019-03-28 14:50:00,175.04,175.15,174.93,175.15,24831.0,159.1225,159.2225,159.0225,159.2225,24831.0
2019-03-28 14:55:00,175.17,175.32,175.08,175.29,33932.0,159.2407,159.3771,159.1589,159.3498,33932.0
2019-03-28 15:00:00,175.29,175.49,175.2,175.42,24393.0,159.3498,159.5316,159.268,159.468,24393.0
2019-03-28 15:05:00,175.44,175.45,175.28,175.28,23359.0,159.4862,159.4952,159.3407,159.3407,23359.0
2019-03-28 15:10:00,175.28,175.34,175.26,175.29,27152.0,159.3407,159.3953,159.3225,159.3498,27152.0
2019-03-28 15:15:00,175.28,175.35,175.04,175.13,35067.0,159.3407,159.4043,159.1225,159.2043,35067.0
2019-03-28 15:20:00,175.12,175.13,174.99,175.01,24576.0,159.1953,159.2043,159.0771,159.0953,24576.0
2019-03-28 15:25:00,175.02,175.2,175.01,175.02,31778.0,159.1044,159.268,159.0953,159.1044,31778.0
2019-03-28 15:30:00,175.02,175.13,174.9,175.13,59461.0,159.1044,159.2043,158.9953,159.2043,59461.0
2019-03-28 15:35:00,175.14,175.17,174.97,174.97,44023.0,159.2134,159.2407,159.0589,159.0589,44023.0
2019-03-28 15:40:00,174.98,175.23,174.88,175.2,80270.0,159.068,159.2953,158.9771,159.268,80270.0
2019-03-28 15:45:00,175.19,175.27,175.15,175.21,65155.0,159.2589,159.3316,159.2225,159.2771,65155.0
2019-03-28 15:50:00,175.21,175.33,175.15,175.29,112244.0,159.2771,159.3862,159.2225,159.3498,112244.0
2019-03-28 15:55:00,175.29,175.42,175.0,175.16,153779.0,159.3498,159.468,159.0862,159.2316,153779.0
2019-03-29 09:30:00,175.3,176.97,175.22,176.37,100312.0,159.3589,160.877,159.2862,160.3316,100312.0
2019-03-29 09:35:00,176.41,176.85,175.59,176.22,30326.0,160.3679,160.7679,159.6225,160.1952,30326.0
2019-03-29 09:40:00,176.27,176.53,175.81,176.05,21836.0,160.2407,160.477,159.8225,160.0407,21836.0
2019-03-29 09:45:00,175.97,176.22,175.66,175.72,32149.0,159.968,160.1952,159.6862,159.7407,32149.0
2019-03-29 09:50:00,175.73,175.75,175.31,175.42,37048.0,159.7498,159.768,159.368,159.468,37048.0
2019-03-29 09:55:00,175.43,175.55,174.95,175.06,62418.0,159.4771,159.5862,159.0407,159.1407,62418.0
2019-03-29 10:00:00,175.12,175.38,175.01,175.36,25225.0,159.1953,159.4316,159.0953,159.4134,25225.0
2019-03-29 10:05:00,175.35,175.41,175.21,175.39,18384.0,159.4043,159.4589,159.2771,159.4407,18384.0
2019-03-29 10:10:00,175.37,175.54,175.31,175.48,24901.0,159.4225,159.5771,159.368,159.5225,24901.0
2019-03-29 10:15:00,175.48,175.8,175.48,175.78,17304.0,159.5225,159.8134,159.5225,159.7952,17304.0
2019-03-29 10:20:00,175.81,175.98,175.76,175.9,19491.0,159.8225,159.9771,159.7771,159.9043,19491.0
2019-03-29 10:25:00,175.99,176.28,175.98,176.2,15908.0,159.9861,160.2498,159.9771,160.177,15908.0
2019-03-29 10:30:00,176.2,176.2,175.97,176.05,18199.0,160.177,160.177,159.968,160.0407,18199.0
2019-03-29 10:35:00,176.06,176.09,175.84,175.85,18842.0,160.0498,160.077,159.8498,159.8589,18842.0
2019-03-29 10:40:00,175.84,175.88,175.45,175.45,19633.0,159.8498,159.8861,159.4952,159.4952,19633.0
2019-03-29 10:45:00,175.43,175.67,175.4,175.53,17779.0,159.4771,159.6952,159.4498,159.568,17779.0
2019-03-29 10:50:00,175.5,175.51,175.27,175.31,15385.0,159.5407,159.5498,159.3316,159.368,15385.0
2019-03-29 10:55:00,175.31,175.55,175.3,175.49,12625.0,159.368,159.5862,159.3589,159.5316,12625.0
2019-03-29 11:00:00,175.5,175.79,175.48,175.73,19741.0,159.5407,159.8043,159.5225,159.7498,19741.0
2019-03-29 11:05:00,175.72,175.82,175.64,175.78,16350.0,159.7407,159.8316,159.668,159.7952,16350.0
2019-03-29 11:10:00,175.8,175.88,175.78,175.81,10965.0,159.8134,159.8861,159.7952,159.8225,10965.0
2019-03-29 11:15:00,175.81,175.98,175.81,175.92,14822.0,159.8225,159.9771,159.8225,159.9225,14822.0
2019-03-29 11:20:00,175.94,175.94,175.78,175.91,11248.0,159.9407,159.9407,159.7952,159.9134,11248.0
2019-03-29 11:25:00,175.94,176.17,175.91,176.17,15211.0,159.9407,160.1498,159.9134,160.1498,15211.0
2019-03-29 11:30:00,176.16,176.3,176.14,176.22,14035.0,160.1407,160.268,160.1225,160.1952,14035.0
2019-03-29 11:35:00,176.25,176.61,176.19,176.57,18278.0,160.2225,160.5498,160.168,160.5134,18278.0
2019-03-29 11:40:00,176.57,176.63,176.23,176.25,17288.0,160.5134,160.5679,160.2043,160.2225,17288.0
2019-03-29 11:45:00,176.25,176.25,175.97,175.99,22141.0,160.2225,160.2225,159.968,159.9861,22141.0
2019-03-29 11:50:00,175.99,176.15,175.96,175.97,12885.0,159.9861,160.1316,159.9589,159.968,12885.0
2019-03-29 11:55:00,175.96,176.05,175.82,175.84,13066.0,159.9589,160.0407,159.8316,159.8498,13066.0
2019-03-29 12:00:00,175.84,175.85,175.62,175.72,18657.0,159.8498,159.8589,159.6498,159.7407,18657.0
2019-03-29 12:05:00,175.72,175.75,175.54,175.58,11902.0,159.7407,159.768,159.5771,159.6134,11902.0
2019-03-29 12:10:00,175.57,175.73,175.45,175.56,16021.0,159.6043,159.7498,159.4952,159.5952,16021.0
2019-03-29 12:15:00,175.58,175.68,175.58,175.68,12754.0,159.6134,159.7043,159.6134,159.7043,12754.0
2019-03-29 12:20:00,175.67,175.87,175.67,175.85,14123.0,159.6952,159.8771,159.6952,159.8589,14123.0
2019-03-29 12:25:00,175.86,176.04,175.82,176.03,10783.0,159.868,160.0316,159.8316,160.0225,10783.0
2019-03-29 12:30:00,176.05,176.27,176.05,176.24,14734.0,160.0407,160.2407,160.0407,160.2134,14734.0
2019-03-29 12:35:00,176.25,176.4,176.19,176.37,8987.0,160.2225,160.3589,160.168,160.3316,8987.0
2019-03-29 12:40:00,176.39,176.4,176.2,176.22,17316.0,160.3498,160.3589,160.177,160.1952,17316.0
2019-03-29 12:45:00,176.19,176.22,176.0,176.1,12106.0,160.168,160.1952,159.9952,160.0861,12106.0
2019-03-29 12:50:00,176.11,176.11,175.79,175.99,14979.0,160.0952,160.0952,159.8043,159.9861,14979.0
2019-03-29 12:55:00,175.98,175.98,175.87,175.9,10155.0,159.9771,159.9771,159.8771,159.9043,10155.0
2019-03-29 13:00:00,175.92,175.94,175.78,175.81,10679.0,159.9225,159.9407,159.7952,159.8225,10679.0
2019-03-29 13:05:00,175.79,175.83,175.74,175.78,6837.0,159.8043,159.8407,159.7589,159.7952,6837.0
2019-03-29 13:10:00,175.8,175.8,175.67,175.7,9169.0,159.8134,159.8134,159.6952,159.7225,9169.0
2019-03-29 13:15:00,175.71,175.75,175.65,175.7,7376.0,159.7316,159.768,159.6771,159.7225,7376.0
2019-03-29 13:20:00,175.68,175.73,175.54,175.66,12738.0,159.7043,159.7498,159.5771,159.6862,12738.0
2019-03-29 13:25:00,175.62,175.64,175.51,175.54,15721.0,159.6498,159.668,159.5498,159.5771,15721.0
2019-03-29 13:30:00,175.54,175.54,175.32,175.32,11222.0,159.5771,159.5771,159.3771,159.3771,11222.0
2019-03-29 13:35:00,175.34,175.44,175.28,175.41,12792.0,159.3953,159.4862,159.3407,159.4589,12792.0
2019-03-29 13:40:00,175.43,175.43,175.31,175.36,10991.0,159.4771,159.4771,159.368,159.4134,10991.0
2019-03-29 13:45:00,175.37,175.46,175.34,175.39,13629.0,159.4225,159.5043,159.3953,159.4407,13629.0
2019-03-29 13:50:00,175.41,175.61,175.37,175.59,13235.0,159.4589,159.6407,159.4225,159.6225,13235.0
2019-03-29 13:55:00,175.62,175.63,175.57,175.58,13518.0,159.6498,159.6589,159.6043,159.6134,13518.0
2019-03-29 14:00:00,175.58,175.72,175.57,175.7,15789.0,159.6134,159.7407,159.6043,159.7225,15789.0
2019-03-29 14:05:00,175.7,175.73,175.63,175.72,18115.0,159.7225,159.7498,159.6589,159.7407,18115.0
2019-03-29 14:10:00,175.72,175.85,175.69,175.84,13468.0,159.7407,159.8589,159.7134,159.8498,13468.0
2019-03-29 14:15:00,175.85,175.9,175.65,175.71,20903.0,159.8589,159.9043,159.6771,159.7316,20903.0
2019-03-29 14:20:00,175.73,175.83,175.71,175.78,14428.0,159.7498,159.8407,159.7316,159.7952,14428.0
2019-03-29 14:25:00,175.8,175.94,175.8,175.9,13327.0,159.8134,159.9407,159.8134,159.9043,13327.0
2019-03-29 14:30:00,175.9,175.99,175.85,175.96,13575.0,159.9043,159.9861,159.8589,159.9589,13575.0
2019-03-29 14:35:00,175.95,175.96,175.85,175.88,15255.0,159.9498,159.9589,159.8589,159.8861,15255.0
2019-03-29 14:40:00,175.87,175.94,175.73,175.81,29956.0,159.8771,159.9407,159.7498,159.8225,29956.0
2019-03-29 14:45:00,175.78,175.95,175.75,175.93,16352.0,159.7952,159.9498,159.768,159.9316,16352.0
2019-03-29 14:50:00,175.93,176.11,175.85,176.11,23681.0,159.9316,160.0952,159.8589,160.0952,23681.0
2019-03-29 14:55:00,176.11,176.12,175.93,175.98,14167.0,160.0952,160.1043,159.9316,159.9771,14167.0
2019-03-29 15:00:00,175.98,176.22,175.95,176.1,21929.0,159.9771,160.1952,159.9498,160.0861,21929.0
2019-03-29 15:05:00,176.1,176.11,175.99,176.08,19167.0,160.0861,160.0952,159.9861,160.068,19167.0
2019-03-29 15:10:00,176.08,176.12,175.94,176.02,23991.0,160.068,160.1043,159.9407,160.0134,23991.0
2019-03-29 15:15:00,176.0,176.09,175.94,175.95,22009.0,159.9952,160.077,159.9407,159.9498,22009.0
2019-03-29 15:20:00,175.94,175.95,175.7,175.72,27524.0,159.9407,159.9498,159.7225,159.7407,27524.0
2019-03-29 15:25:00,175.7,175.84,175.62,175.77,21971.0,159.7225,159.8498,159.6498,159.7861,21971.0
2019-03-29 15:30:00,175.78,175.87,175.67,175.87,25624.0,159.7952,159.8771,159.6952,159.8771,25624.0
2019-03-29 15:35:00,175.87,175.9,175.8,175.88,32437.0,159.8771,159.9043,159.8134,159.8861,32437.0
2019-03-29 15:40:00,175.91,175.95,175.87,175.95,29524.0,159.9134,159.9498,159.8771,159.9498,29524.0
2019-03-29 15:45:00,175.95,176.09,175.75,175.78,46899.0,159.9498,160.077,159.768,159.7952,46899.0
2019-03-29 15:50:00,175.77,175.83,175.46,175.66,67991.0,159.7861,159.8407,159.5043,159.6862,67991.0
2019-03-29 15:55:00,175.68,176.06,175.65,175.99,161985.0,159.7043,160.0498,159.6771,159.9861,161985.0
2019-04-01 09:30:00,175.5,176.14,175.12,175.24,275968.0,159.5407,160.1225,159.1953,159.3043,275968.0
2019-04-01 09:35:00,175.37,175.47,175.17,175.28,60507.0,159.4225,159.5134,159.2407,159.3407,60507.0
2019-04-01 09:40:00,175.24,175.46,174.78,175.22,49319.0,159.3043,159.5043,158.8862,159.2862,49319.0
2019-04-01 09:45:00,175.27,175.58,175.08,175.51,43620.0,159.3316,159.6134,159.1589,159.5498,43620.0
2019-04-01 09:50:00,175.51,175.63,175.3,175.41,38828.0,159.5498,159.6589,159.3589,159.4589,38828.0
2019-04-01 09:55:00,175.4,175.93,175.4,175.93,31421.0,159.4498,159.9316,159.4498,159.9316,31421.0
2019-04-01 10:00:00,175.99,176.38,175.99,176.25,55723.0,159.9861,160.3407,159.9861,160.2225,55723.0
2019-04-01 10:05:00,176.22,176.34,175.96,175.99,20988.0,160.1952,160.3043,159.9589,159.9861,20988.0
2019-04-01 10:10:00,175.97,176.01,175.56,175.62,35728.0,159.968,160.0043,159.5952,159.6498,35728.0
2019-04-01 10:15:00,175.61,176.09,175.54,176.08,21603.0,159.6407,160.077,159.5771,160.068,21603.0
2019-04-01 10:20:00,176.1,176.1,175.84,175.84,17994.0,160.0861,160.0861,159.8498,159.8498,17994.0
2019-04-01 10:25:00,175.9,176.02,175.87,175.98,10280.0,159.9043,160.0134,159.8771,159.9771,10280.0
2019-04-01 10:30:00,175.98,176.14,175.97,176.13,15679.0,159.9771,160.1225,159.968,160.1134,15679.0
2019-04-01 10:35:00,176.12,176.33,176.06,176.33,14502.0,160.1043,160.2952,160.0498,160.2952,14502.0
2019-04-01 10:40:00,176.34,176.37,176.27,176.31,11555.0,160.3043,160.3316,160.2407,160.277,11555.0
2019-04-01 10:45:00,176.34,176.36,176.19,176.26,17108.0,160.3043,160.3225,160.168,160.2316,17108.0
2019-04-01 10:50:00,176.28,176.28,176.15,176.17,10576.0,160.2498,160.2498,160.1316,160.1498,10576.0
2019-04-01 10:55:00,176.15,176.23,176.12,176.21,13664.0,160.1316,160.2043,160.1043,160.1861,13664.0
2019-04-01 11:00:00,176.21,176.22,175.95,175.97,17513.0,160.1861,160.1952,159.9498,159.968,17513.0
2019-04-01 11:05:00,176.0,176.03,175.83,175.92,16569.0,159.9952,160.0225,159.8407,159.9225,16569.0
2019-04-01 11:10:00,175.95,176.08,175.86,176.08,16609.0,159.9498,160.068,159.868,160.068,16609.0
2019-04-01 11:15:00,176.13,176.42,176.08,176.32,22635.0,160.1134,160.377,160.068,160.2861,22635.0
2019-04-01 11:20:00,176.31,176.4,176.25,176.31,14744.0,160.277,160.3589,160.2225,160.277,14744.0
2019-04-01 11:25:00,176.29,176.37,176.2,176.32,15471.0,160.2589,160.3316,160.177,160.2861,15471.0
2019-04-01 11:30:00,176.32,176.32,176.14,176.22,15781.0,160.2861,160.2861,160.1225,160.1952,15781.0
2019-04-01 11:35:00,176.21,176.3,176.06,176.06,12765.0,160.1861,160.268,160.0498,160.0498,12765.0
2019-04-01 11:40:00,176.03,176.04,175.85,175.85,7588.0,160.0225,160.0316,159.8589,159.8589,7588.0
2019-04-01 11:45:00,175.85,175.93,175.81,175.88,17485.0,159.8589,159.9316,159.8225,159.8861,17485.0
2019-04-01 11:50:00,175.87,175.92,175.81,175.89,14299.0,159.8771,159.9225,159.8225,159.8952,14299.0
2019-04-01 11:55:00,175.87,175.98,175.63,175.64,24613.0,159.8771,159.9771,159.6589,159.668,24613.0
2019-04-01 12:00:00,175.65,175.65,175.47,175.49,42330.0,159.6771,159.6771,159.5134,159.5316,42330.0
2019-04-01 12:05:00,175.47,175.48,175.25,175.3,17373.0,159.5134,159.5225,159.3134,159.3589,17373.0
2019-04-01 12:10:00,175.31,175.44,175.28,175.35,11600.0,159.368,159.4862,159.3407,159.4043,11600.0
2019-04-01 12:15:00,175.35,175.49,175.32,175.49,10345.0,159.4043,159.5316,159.3771,159.5316,10345.0
2019-04-01 12:20:00,175.48,175.66,175.47,175.58,16643.0,159.5225,159.6862,159.5134,159.6134,16643.0
2019-04-01 12:25:00,175.58,175.6,175.46,175.58,46937.0,159.6134,159.6316,159.5043,159.6134,46937.0
2019-04-01 12:30:00,175.58,175.68,175.52,175.57,18021.0,159.6134,159.7043,159.5589,159.6043,18021.0
2019-04-01 12:35:00,175.61,175.72,175.57,175.6,11733.0,159.6407,159.7407,159.6043,159.6316,11733.0
2019-04-01 12:40:00,175.62,175.83,175.61,175.83,13340.0,159.6498,159.8407,159.6407,159.8407,13340.0
2019-04-01 12:45:00,175.82,175.83,175.65,175.67,13431.0,159.8316,159.8407,159.6771,159.6952,13431.0
2019-04-01 12:50:00,175.67,175.72,175.57,175.69,9160.0,159.6952,159.7407,159.6043,159.7134,9160.0
2019-04-01 12:55:00,175.71,175.8,175.69,175.76,10438.0,159.7316,159.8134,159.7134,159.7771,10438.0
2019-04-01 13:00:00,175.77,175.77,175.68,175.69,17582.0,159.7861,159.7861,159.7043,159.7134,17582.0
2019-04-01 13:05:00,175.67,175.72,175.6,175.6,13045.0,159.6952,159.7407,159.6316,159.6316,13045.0
2019-04-01 13:10:00,175.62,175.64,175.49,175.51,12576.0,159.6498,159.668,159.5316,159.5498,12576.0
2019-04-01 13:15:00,175.51,175.57,175.46,175.48,19492.0,159.5498,159.6043,159.5043,159.5225,19492.0
2019-04-01 13:20:00,175.45,175.62,175.39,175.52,15817.0,159.4952,159.6498,159.4407,159.5589,15817.0
2019-04-01 13:25:00,175.53,175.71,175.52,175.64,10274.0,159.568,159.7316,159.5589,159.668,10274.0
2019-04-01 13:30:00,175.64,175.7,175.57,175.66,21672.0,159.668,159.7225,159.6043,159.6862,21672.0
2019-04-01 13:35:00,175.65,175.73,175.58,175.72,14542.0,159.6771,159.7498,159.6134,159.7407,14542.0
2019-04-01 13:40:00,175.72,175.77,175.68,175.7,10866.0,159.7407,159.7861,159.7043,159.7225,10866.0
2019-04-01 13:45:00,175.71,175.85,175.66,175.68,15409.0,159.7316,159.8589,159.6862,159.7043,15409.0
2019-04-01 13:50:00,175.69,175.82,175.68,175.74,13798.0,159.7134,159.8316,159.7043,159.7589,13798.0
2019-04-01 13:55:00,175.72,175.78,175.7,175.75,14346.0,159.7407,159.7952,159.7225,159.768,14346.0
2019-04-01 14:00:00,175.76,175.99,175.76,175.98,16003.0,159.7771,159.9861,159.7771,159.9771,16003.0
2019-04-01 14:05:00,175.99,176.11,175.91,176.1,32385.0,159.9861,160.0952,159.9134,160.0861,32385.0
2019-04-01 14:10:00,176.11,176.16,175.97,175.97,19053.0,160.0952,160.1407,159.968,159.968,19053.0
2019-04-01 14:15:00,175.98,176.03,175.96,175.96,11538.0,159.9771,160.0225,159.9589,159.9589,11538.0
2019-04-01 14:20:00,175.96,175.96,175.88,175.94,10484.0,159.9589,159.9589,159.8861,159.9407,10484.0
2019-04-01 14:25:00,175.96,176.04,175.92,175.92,15603.0,159.9589,160.0316,159.9225,159.9225,15603.0
2019-04-01 14:30:00,175.92,176.02,175.92,176.01,13628.0,159.9225,160.0134,159.9225,160.0043,13628.0
2019-04-01 14:35:00,176.0,176.03,175.96,176.02,17543.0,159.9952,160.0225,159.9589,160.0134,17543.0
2019-04-01 14:40:00,176.02,176.16,176.01,176.12,29273.0,160.0134,160.1407,160.0043,160.1043,29273.0
2019-04-01 14:45:00,176.12,176.12,176.02,176.05,20854.0,160.1043,160.1043,160.0134,160.0407,20854.0
2019-04-01 14:50:00,176.05,176.15,176.04,176.15,20378.0,160.0407,160.1316,160.0316,160.1316,20378.0
2019-04-01 14:55:00,176.16,176.26,176.16,176.18,24790.0,160.1407,160.2316,160.1407,160.1589,24790.0
2019-04-01 15:00:00,176.17,176.17,176.02,176.11,15880.0,160.1498,160.1498,160.0134,160.0952,15880.0
2019-04-01 15:05:00,176.1,176.16,176.07,176.15,20976.0,160.0861,160.1407,160.0589,160.1316,20976.0
2019-04-01 15:10:00,176.15,176.28,176.07,176.27,23343.0,160.1316,160.2498,160.0589,160.2407,23343.0
2019-04-01 15:15:00,176.26,176.32,176.24,176.31,16502.0,160.2316,160.2861,160.2134,160.277,16502.0
2019-04-01 15:20:00,176.33,176.34,176.18,176.19,27869.0,160.2952,160.3043,160.1589,160.168,27869.0
2019-04-01 15:25:00,176.19,176.26,176.14,176.19,24205.0,160.168,160.2316,160.1225,160.168,24205.0
2019-04-01 15:30:00,176.2,176.39,176.19,176.3,38063.0,160.177,160.3498,160.168,160.268,38063.0
2019-04-01 15:35:00,176.32,176.47,176.28,176.38,36959.0,160.2861,160.4225,160.2498,160.3407,36959.0
2019-04-01 15:40:00,176.39,176.39,176.14,176.19,32405.0,160.3498,160.3498,160.1225,160.168,32405.0
2019-04-01 15:45:00,176.18,176.23,176.13,176.18,35640.0,160.1589,160.2043,160.1134,160.1589,35640.0
2019-04-01 15:50:00,176.19,176.42,176.19,176.39,49307.0,160.168,160.377,160.168,160.3498,49307.0
2019-04-01 15:55:00,176.39,176.52,176.28,176.29,164187.0,160.3498,160.4679,160.2498,160.2589,164187.0
2019-04-02 09:30:00,175.83,176.55,175.33,175.81,146895.0,159.8407,160.4952,159.3862,159.8225,146895.0
2019-04-02 09:35:00,175.8,175.81,174.82,174.99,56931.0,159.8134,159.8225,158.9225,159.0771,56931.0
2019-04-02 09:40:00,175.0,175.42,174.9,175.08,18561.0,159.0862,159.468,158.9953,159.1589,18561.0
2019-04-02 09:45:00,175.15,175.41,174.64,174.68,86735.0,159.2225,159.4589,158.7589,158.7953,86735.0
2019-04-02 09:50:00,174.77,174.99,174.65,174.89,31896.0,158.8771,159.0771,158.768,158.9862,31896.0
2019-04-02 09:55:00,174.89,175.74,174.81,175.7,31019.0,158.9862,159.7589,158.9134,159.7225,31019.0
2019-04-02 10:00:00,175.59,175.6,174.72,174.8,14745.0,159.6225,159.6316,158.8316,158.9044,14745.0
2019-04-02 10:05:00,174.74,175.04,174.74,175.04,13141.0,158.8498,159.1225,158.8498,159.1225,13141.0
2019-04-02 10:10:00,175.02,175.35,174.97,175.24,13455.0,159.1044,159.4043,159.0589,159.3043,13455.0
2019-04-02 10:15:00,175.22,175.29,175.13,175.22,10020.0,159.2862,159.3498,159.2043,159.2862,10020.0
2019-04-02 10:20:00,175.24,175.24,175.0,175.02,12915.0,159.3043,159.3043,159.0862,159.1044,12915.0
2019-04-02 10:25:00,175.01,175.03,174.87,174.99,22224.0,159.0953,159.1134,158.968,159.0771,22224.0
2019-04-02 10:30:00,175.04,175.06,174.89,174.92,11229.0,159.1225,159.1407,158.9862,159.0134,11229.0
2019-04-02 10:35:00,174.92,175.0,174.84,175.0,23366.0,159.0134,159.0862,158.9407,159.0862,23366.0
2019-04-02 10:40:00,175.02,175.17,174.93,175.15,29566.0,159.1044,159.2407,159.0225,159.2225,29566.0
2019-04-02 10:45:00,175.17,175.21,175.06,175.09,30494.0,159.2407,159.2771,159.1407,159.168,30494.0
2019-04-02 10:50:00,175.11,175.34,175.08,175.29,22065.0,159.1862,159.3953,159.1589,159.3498,22065.0
2019-04-02 10:55:00,175.28,175.3,175.17,175.21,15850.0,159.3407,159.3589,159.2407,159.2771,15850.0
2019-04-02 11:00:00,175.22,175.25,174.94,174.95,19033.0,159.2862,159.3134,159.0316,159.0407,19033.0
2019-04-02 11:05:00,174.94,175.0,174.71,174.78,25235.0,159.0316,159.0862,158.8225,158.8862,25235.0
2019-04-02 11:10:00,174.79,174.81,174.74,174.78,5643.0,158.8953,158.9134,158.8498,158.8862,5643.0
2019-04-02 11:15:00,174.77,174.83,174.72,174.75,11275.0,158.8771,158.9316,158.8316,158.8589,11275.0
2019-04-02 11:20:00,174.75,174.79,174.69,174.79,6167.0,158.8589,158.8953,158.8044,158.8953,6167.0
2019-04-02 11:25:00,174.75,174.88,174.71,174.79,9926.0,158.8589,158.9771,158.8225,158.8953,9926.0
2019-04-02 11:30:00,174.8,174.81,174.66,174.67,13307.0,158.9044,158.9134,158.7771,158.7862,13307.0
2019-04-02 11:35:00,174.67,174.91,174.66,174.78,17265.0,158.7862,159.0044,158.7771,158.8862,17265.0
2019-04-02 11:40:00,174.79,174.82,174.63,174.66,11568.0,158.8953,158.9225,158.7498,158.7771,11568.0
2019-04-02 11:45:00,174.7,174.84,174.68,174.84,5827.0,158.8135,158.9407,158.7953,158.9407,5827.0
2019-04-02 11:50:00,174.82,174.85,174.76,174.81,10057.0,158.9225,158.9498,158.868,158.9134,10057.0
2019-04-02 11:55:00,174.83,174.86,174.78,174.79,5962.0,158.9316,158.9589,158.8862,158.8953,5962.0
2019-04-02 12:00:00,174.78,174.8,174.72,174.74,6002.0,158.8862,158.9044,158.8316,158.8498,6002.0
2019-04-02 12:05:00,174.74,174.75,174.64,174.64,9302.0,158.8498,158.8589,158.7589,158.7589,9302.0
2019-04-02 12:10:00,174.67,174.7,174.64,174.68,4346.0,158.7862,158.8135,158.7589,158.7953,4346.0
2019-04-02 12:15:00,174.67,174.68,174.55,174.62,6755.0,158.7862,158.7953,158.6771,158.7407,6755.0
2019-04-02 12:20:00,174.63,174.67,174.58,174.64,9191.0,158.7498,158.7862,158.7044,158.7589,9191.0
2019-04-02 12:25:00,174.65,174.76,174.62,174.74,4972.0,158.768,158.868,158.7407,158.8498,4972.0
2019-04-02 12:30:00,174.74,174.88,174.74,174.82,14712.0,158.8498,158.9771,158.8498,158.9225,14712.0
2019-04-02 12:35:00,174.82,174.83,174.69,174.77,6741.0,158.9225,158.9316,158.8044,158.8771,6741.0
2019-04-02 12:40:00,174.76,174.76,174.63,174.64,9610.0,158.868,158.868,158.7498,158.7589,9610.0
2019-04-02 12:45:00,174.63,174.84,174.6,174.81,17290.0,158.7498,158.9407,158.7225,158.9134,17290.0
2019-04-02 12:50:00,174.81,174.95,174.81,174.92,18216.0,158.9134,159.0407,158.9134,159.0134,18216.0
2019-04-02 12:55:00,174.92,175.07,174.89,175.07,8407.0,159.0134,159.1498,158.9862,159.1498,8407.0
2019-04-02 13:00:00,175.06,175.14,174.97,175.14,7937.0,159.1407,159.2134,159.0589,159.2134,7937.0
2019-04-02 13:05:00,175.14,175.31,175.12,175.28,10956.0,159.2134,159.368,159.1953,159.3407,10956.0
2019-04-02 13:10:00,175.27,175.32,175.17,175.25,13459.0,159.3316,159.3771,159.2407,159.3134,13459.0
2019-04-02 13:15:00,175.23,175.25,175.09,175.1,8593.0,159.2953,159.3134,159.168,159.1771,8593.0
2019-04-02 13:20:00,175.08,175.15,175.07,175.13,8259.0,159.1589,159.2225,159.1498,159.2043,8259.0
2019-04-02 13:25:00,175.09,175.12,175.02,175.06,8875.0,159.168,159.1953,159.1044,159.1407,8875.0
2019-04-02 13:30:00,175.06,175.11,175.05,175.11,4950.0,159.1407,159.1862,159.1316,159.1862,4950.0
2019-04-02 13:35:00,175.11,175.18,175.07,175.12,13002.0,159.1862,159.2498,159.1498,159.1953,13002.0
2019-04-02 13:40:00,175.11,175.15,175.08,175.12,6620.0,159.1862,159.2225,159.1589,159.1953,6620.0
2019-04-02 13:45:00,175.13,175.13,175.01,175.03,7354.0,159.2043,159.2043,159.0953,159.1134,7354.0
2019-04-02 13:50:00,175.04,175.04,174.9,174.96,11094.0,159.1225,159.1225,158.9953,159.0498,11094.0
2019-04-02 13:55:00,174.97,174.99,174.9,174.93,6993.0,159.0589,159.0771,158.9953,159.0225,6993.0
2019-04-02 14:00:00,174.97,174.97,174.87,174.95,8707.0,159.0589,159.0589,158.968,159.0407,8707.0
2019-04-02 14:05:00,174.95,174.96,174.88,174.95,6270.0,159.0407,159.0498,158.9771,159.0407,6270.0
2019-04-02 14:10:00,174.94,174.98,174.88,174.88,7740.0,159.0316,159.068,158.9771,158.9771,7740.0
2019-04-02 14:15:00,174.87,174.94,174.86,174.91,9748.0,158.968,159.0316,158.9589,159.0044,9748.0
2019-04-02 14:20:00,174.91,174.99,174.91,174.92,7466.0,159.0044,159.0771,159.0044,159.0134,7466.0
2019-04-02 14:25:00,174.93,174.99,174.93,174.94,5845.0,159.0225,159.0771,159.0225,159.0316,5845.0
2019-04-02 14:30:00,174.94,175.04,174.94,175.02,6426.0,159.0316,159.1225,159.0316,159.1044,6426.0
2019-04-02 14:35:00,175.03,175.03,174.96,174.97,6308.0,159.1134,159.1134,159.0498,159.0589,6308.0
2019-04-02 14:40:00,174.99,175.03,174.95,175.01,8224.0,159.0771,159.1134,159.0407,159.0953,8224.0
2019-04-02 14:45:00,175.02,175.04,174.95,174.97,9418.0,159.1044,159.1225,159.0407,159.0589,9418.0
2019-04-02 14:50:00,174.97,175.03,174.95,175.03,6317.0,159.0589,159.1134,159.0407,159.1134,6317.0
2019-04-02 14:55:00,175.03,175.11,175.03,175.1,7940.0,159.1134,159.1862,159.1134,159.1771,7940.0
2019-04-02 15:00:00,175.1,175.14,175.08,175.09,6491.0,159.1771,159.2134,159.1589,159.168,6491.0
2019-04-02 15:05:00,175.08,175.13,175.07,175.11,8334.0,159.1589,159.2043,159.1498,159.1862,8334.0
2019-04-02 15:10:00,175.13,175.18,175.12,175.16,10384.0,159.2043,159.2498,159.1953,159.2316,10384.0
2019-04-02 15:15:00,175.15,175.19,175.11,175.17,9568.0,159.2225,159.2589,159.1862,159.2407,9568.0
2019-04-02 15:20:00,175.19,175.2,175.14,175.15,8889.0,159.2589,159.268,159.2134,159.2225,8889.0
2019-04-02 15:25:00,175.15,175.25,175.15,175.22,10439.0,159.2225,159.3134,159.2225,159.2862,10439.0
2019-04-02 15:30:00,175.22,175.39,175.22,175.36,17244.0,159.2862,159.4407,159.2862,159.4134,17244.0
2019-04-02 15:35:00,175.36,175.45,175.33,175.44,16583.0,159.4134,159.4952,159.3862,159.4862,16583.0
2019-04-02 15:40:00,175.43,175.48,175.4,175.4,22333.0,159.4771,159.5225,159.4498,159.4498,22333.0
2019-04-02 15:45:00,175.39,175.39,175.3,175.34,20884.0,159.4407,159.4407,159.3589,159.3953,20884.0
2019-04-02 15:50:00,175.35,175.41,175.27,175.29,32661.0,159.4043,159.4589,159.3316,159.3498,32661.0
2019-04-02 15:55:00,175.29,175.41,175.19,175.35,81727.0,159.3498,159.4589,159.2589,159.4043,81727.0
2019-04-03 09:30:00,175.9,176.42,175.79,175.89,64411.0,159.9043,160.377,159.8043,159.8952,64411.0
2019-04-03 09:35:00,175.97,175.99,175.7,175.72,12582.0,159.968,159.9861,159.7225,159.7407,12582.0
2019-04-03 09:40:00,175.75,175.81,175.6,175.64,9331.0,159.768,159.8225,159.6316,159.668,9331.0
2019-04-03 09:45:00,175.6,175.97,175.48,175.93,27448.0,159.6316,159.968,159.5225,159.9316,27448.0
2019-04-03 09:50:00,175.96,176.14,175.9,176.04,14524.0,159.9589,160.1225,159.9043,160.0316,14524.0
2019-04-03 09:55:00,176.01,176.12,175.98,176.12,16273.0,160.0043,160.1043,159.9771,160.1043,16273.0
2019-04-03 10:00:00,176.07,176.42,175.94,176.21,25645.0,160.0589,160.377,159.9407,160.1861,25645.0
2019-04-03 10:05:00,176.23,176.35,176.05,176.34,12119.0,160.2043,160.3134,160.0407,160.3043,12119.0
2019-04-03 10:10:00,176.32,176.49,176.29,176.43,18979.0,160.2861,160.4407,160.2589,160.3861,18979.0
2019-04-03 10:15:00,176.45,176.74,176.4,176.68,22605.0,160.4043,160.6679,160.3589,160.6134,22605.0
2019-04-03 10:20:00,176.69,176.91,176.67,176.91,13321.0,160.6225,160.8225,160.6043,160.8225,13321.0
2019-04-03 10:25:00,176.94,176.95,176.84,176.91,13839.0,160.8498,160.8588,160.7588,160.8225,13839.0
2019-04-03 10:30:00,176.9,177.0,176.88,176.95,18209.0,160.8134,160.9043,160.7952,160.8588,18209.0
2019-04-03 10:35:00,176.94,176.97,176.72,176.97,21889.0,160.8498,160.877,160.6498,160.877,21889.0
2019-04-03 10:40:00,177.0,177.1,176.88,176.88,49182.0,160.9043,160.9952,160.7952,160.7952,49182.0
2019-04-03 10:45:00,176.91,177.01,176.88,176.92,8483.0,160.8225,160.9134,160.7952,160.8316,8483.0
2019-04-03 10:50:00,176.93,177.03,176.84,176.96,11754.0,160.8407,160.9316,160.7588,160.8679,11754.0
2019-04-03 10:55:00,176.96,176.96,176.83,176.87,10795.0,160.8679,160.8679,160.7498,160.7861,10795.0
2019-04-03 11:00:00,176.92,177.25,176.92,177.25,11329.0,160.8316,161.1316,160.8316,161.1316,11329.0
2019-04-03 11:05:00,177.25,177.33,177.2,177.22,11186.0,161.1316,161.2043,161.0861,161.1043,11186.0
2019-04-03 11:10:00,177.24,177.28,177.1,177.14,10797.0,161.1225,161.1588,160.9952,161.0316,10797.0
2019-04-03 11:15:00,177.14,177.39,177.13,177.34,7238.0,161.0316,161.2588,161.0225,161.2134,7238.0
2019-04-03 11:20:00,177.33,177.34,177.1,177.1,14665.0,161.2043,161.2134,160.9952,160.9952,14665.0
2019-04-03 11:25:00,177.1,177.19,176.98,177.0,12379.0,160.9952,161.077,160.8861,160.9043,12379.0
2019-04-03 11:30:00,177.0,177.07,176.95,177.04,9453.0,160.9043,160.9679,160.8588,160.9407,9453.0
2019-04-03 11:35:00,177.06,177.13,177.03,177.04,8657.0,160.9588,161.0225,160.9316,160.9407,8657.0
2019-04-03 11:40:00,177.04,177.07,176.95,176.99,10294.0,160.9407,160.9679,160.8588,160.8952,10294.0
2019-04-03 11:45:00,176.99,176.99,176.84,176.87,9310.0,160.8952,160.8952,160.7588,160.7861,9310.0
2019-04-03 11:50:00,176.92,177.06,176.92,176.98,8403.0,160.8316,160.9588,160.8316,160.8861,8403.0
2019-04-03 11:55:00,176.97,177.0,176.89,176.94,17509.0,160.877,160.9043,160.8043,160.8498,17509.0
2019-04-03 12:00:00,176.95,177.03,176.95,177.0,9146.0,160.8588,160.9316,160.8588,160.9043,9146.0
2019-04-03 12:05:00,176.99,177.11,176.98,177.06,11972.0,160.8952,161.0043,160.8861,160.9588,11972.0
2019-04-03 12:10:00,177.06,177.06,176.99,177.01,4093.0,160.9588,160.9588,160.8952,160.9134,4093.0
2019-04-03 12:15:00,177.03,177.06,176.98,177.01,7643.0,160.9316,160.9588,160.8861,160.9134,7643.0
2019-04-03 12:20:00,177.0,177.08,176.96,177.04,14264.0,160.9043,160.977,160.8679,160.9407,14264.0
2019-04-03 12:25:00,177.03,177.14,177.01,177.08,9586.0,160.9316,161.0316,160.9134,160.977,9586.0
2019-04-03 12:30:00,177.06,177.12,176.98,177.09,14734.0,160.9588,161.0134,160.8861,160.9861,14734.0
2019-04-03 12:35:00,177.09,177.1,177.0,177.09,12225.0,160.9861,160.9952,160.9043,160.9861,12225.0
2019-04-03 12:40:00,177.09,177.14,177.09,177.14,8156.0,160.9861,161.0316,160.9861,161.0316,8156.0
2019-04-03 12:45:00,177.12,177.13,177.06,177.13,6651.0,161.0134,161.0225,160.9588,161.0225,6651.0
2019-04-03 12:50:00,177.13,177.2,177.1,177.18,9112.0,161.0225,161.0861,160.9952,161.0679,9112.0
2019-04-03 12:55:00,177.2,177.22,177.15,177.21,9657.0,161.0861,161.1043,161.0407,161.0952,9657.0
2019-04-03 13:00:00,177.22,177.33,177.19,177.33,8926.0,161.1043,161.2043,161.077,161.2043,8926.0
2019-04-03 13:05:00,177.31,177.34,177.27,177.33,6630.0,161.1861,161.2134,161.1497,161.2043,6630.0
2019-04-03 13:10:00,177.33,177.34,177.15,177.16,21801.0,161.2043,161.2134,161.0407,161.0497,21801.0
2019-04-03 13:15:00,177.18,177.19,177.04,177.06,10019.0,161.0679,161.077,160.9407,160.9588,10019.0
2019-04-03 13:20:00,177.11,177.23,177.05,177.22,8278.0,161.0043,161.1134,160.9498,161.1043,8278.0
2019-04-03 13:25:00,177.22,177.27,177.16,177.17,12117.0,161.1043,161.1497,161.0497,161.0588,12117.0
2019-04-03 13:30:00,177.18,177.19,177.12,177.15,6409.0,161.0679,161.077,161.0134,161.0407,6409.0
2019-04-03 13:35:00,177.14,177.17,177.09,177.11,7182.0,161.0316,161.0588,160.9861,161.0043,7182.0
2019-04-03 13:40:00,177.1,177.1,176.86,176.89,11492.0,160.9952,160.9952,160.777,160.8043,11492.0
2019-04-03 13:45:00,176.88,177.05,176.88,177.03,16243.0,160.7952,160.9498,160.7952,160.9316,16243.0
2019-04-03 13:50:00,177.03,177.04,176.76,176.8,12116.0,160.9316,160.9407,160.6861,160.7225,12116.0
2019-04-03 13:55:00,176.82,176.82,176.68,176.73,7386.0,160.7407,160.7407,160.6134,160.6589,7386.0
2019-04-03 14:00:00,176.71,176.75,176.62,176.68,9346.0,160.6407,160.677,160.5589,160.6134,9346.0
2019-04-03 14:05:00,176.69,176.71,176.54,176.56,12333.0,160.6225,160.6407,160.4861,160.5043,12333.0
2019-04-03 14:10:00,176.55,176.67,176.54,176.58,13777.0,160.4952,160.6043,160.4861,160.5225,13777.0
2019-04-03 14:15:00,176.59,176.72,176.58,176.69,11381.0,160.5316,160.6498,160.5225,160.6225,11381.0
2019-04-03 14:20:00,176.71,176.8,176.71,176.74,9341.0,160.6407,160.7225,160.6407,160.6679,9341.0
2019-04-03 14:25:00,176.77,176.83,176.7,176.7,12310.0,160.6952,160.7498,160.6316,160.6316,12310.0
2019-04-03 14:30:00,176.7,176.77,176.67,176.74,8944.0,160.6316,160.6952,160.6043,160.6679,8944.0
2019-04-03 14:35:00,176.76,176.76,176.64,176.66,12058.0,160.6861,160.6861,160.577,160.5952,12058.0
2019-04-03 14:40:00,176.65,176.7,176.59,176.6,15599.0,160.5861,160.6316,160.5316,160.5407,15599.0
2019-04-03 14:45:00,176.61,176.69,176.58,176.68,9844.0,160.5498,160.6225,160.5225,160.6134,9844.0
2019-04-03 14:50:00,176.67,176.81,176.66,176.81,8837.0,160.6043,160.7316,160.5952,160.7316,8837.0
2019-04-03 14:55:00,176.79,176.8,176.71,176.74,11578.0,160.7134,160.7225,160.6407,160.6679,11578.0
2019-04-03 15:00:00,176.72,176.82,176.71,176.82,13622.0,160.6498,160.7407,160.6407,160.7407,13622.0
2019-04-03 15:05:00,176.8,176.81,176.6,176.6,12057.0,160.7225,160.7316,160.5407,160.5407,12057.0
2019-04-03 15:10:00,176.57,176.57,176.44,176.52,14553.0,160.5134,160.5134,160.3952,160.4679,14553.0
2019-04-03 15:15:00,176.51,176.55,176.45,176.46,16346.0,160.4589,160.4952,160.4043,160.4134,16346.0
2019-04-03 15:20:00,176.46,176.47,176.34,176.43,12553.0,160.4134,160.4225,160.3043,160.3861,12553.0
2019-04-03 15:25:00,176.42,176.62,176.39,176.57,13017.0,160.377,160.5589,160.3498,160.5134,13017.0
2019-04-03 15:30:00,176.54,176.74,176.48,176.74,18778.0,160.4861,160.6679,160.4316,160.6679,18778.0
2019-04-03 15:35:00,176.75,176.93,176.73,176.8,18883.0,160.677,160.8407,160.6589,160.7225,18883.0
2019-04-03 15:40:00,176.8,176.9,176.8,176.89,20800.0,160.7225,160.8134,160.7225,160.8043,20800.0
2019-04-03 15:45:00,176.89,176.93,176.79,176.9,36458.0,160.8043,160.8407,160.7134,160.8134,36458.0
2019-04-03 15:50:00,176.9,177.08,176.86,176.96,44558.0,160.8134,160.977,160.777,160.8679,44558.0
2019-04-03 15:55:00,176.96,177.21,176.96,177.18,139145.0,160.8679,161.0952,160.8679,161.0679,139145.0
2019-04-04 09:30:00,177.19,177.4,176.99,177.06,54064.0,161.077,161.2679,160.8952,160.9588,54064.0
2019-04-04 09:35:00,177.07,177.14,176.89,177.07,13184.0,160.9679,161.0316,160.8043,160.9679,13184.0
2019-04-04 09:40:00,177.04,177.18,176.97,177.08,12619.0,160.9407,161.0679,160.877,160.977,12619.0
2019-04-04 09:45:00,177.12,177.44,177.12,177.17,17756.0,161.0134,161.3043,161.0134,161.0588,17756.0
2019-04-04 09:50:00,177.16,177.3,177.09,177.09,16699.0,161.0497,161.177,160.9861,160.9861,16699.0
2019-04-04 09:55:00,177.18,177.34,177.13,177.3,7606.0,161.0679,161.2134,161.0225,161.177,7606.0
2019-04-04 10:00:00,177.33,177.42,177.3,177.3,12833.0,161.2043,161.2861,161.177,161.177,12833.0
2019-04-04 10:05:00,177.31,177.35,177.13,177.15,12906.0,161.1861,161.2225,161.0225,161.0407,12906.0
2019-04-04 10:10:00,177.16,177.3,177.16,177.25,11312.0,161.0497,161.177,161.0497,161.1316,11312.0
2019-04-04 10:15:00,177.24,177.26,176.87,176.9,12395.0,161.1225,161.1407,160.7861,160.8134,12395.0
2019-04-04 10:20:00,176.92,176.92,176.52,176.52,14354.0,160.8316,160.8316,160.4679,160.4679,14354.0
2019-04-04 10:25:00,176.57,176.67,176.57,176.6,12943.0,160.5134,160.6043,160.5134,160.5407,12943.0
2019-04-04 10:30:00,176.59,176.59,176.27,176.36,16953.0,160.5316,160.5316,160.2407,160.3225,16953.0
2019-04-04 10:35:00,176.37,176.72,176.37,176.72,8625.0,160.3316,160.6498,160.3316,160.6498,8625.0
2019-04-04 10:40:00,176.73,176.77,176.65,176.72,11831.0,160.6589,160.6952,160.5861,160.6498,11831.0
2019-04-04 10:45:00,176.72,176.95,176.7,176.89,8286.0,160.6498,160.8588,160.6316,160.8043,8286.0
2019-04-04 10:50:00,176.87,176.97,176.81,176.9,22295.0,160.7861,160.877,160.7316,160.8134,22295.0
2019-04-04 10:55:00,176.9,176.95,176.74,176.74,7746.0,160.8134,160.8588,160.6679,160.6679,7746.0
2019-04-04 11:00:00,176.74,176.76,176.55,176.55,18361.0,160.6679,160.6861,160.4952,160.4952,18361.0
2019-04-04 11:05:00,176.53,176.69,176.44,176.54,19067.0,160.477,160.6225,160.3952,160.4861,19067.0
2019-04-04 11:10:00,176.53,176.56,176.36,176.36,10950.0,160.477,160.5043,160.3225,160.3225,10950.0
2019-04-04 11:15:00,176.34,176.37,176.22,176.36,11596.0,160.3043,160.3316,160.1952,160.3225,11596.0
2019-04-04 11:20:00,176.35,176.55,176.33,176.49,16881.0,160.3134,160.4952,160.2952,160.4407,16881.0
2019-04-04 11:25:00,176.48,176.62,176.41,176.48,7939.0,160.4316,160.5589,160.3679,160.4316,7939.0
2019-04-04 11:30:00,176.49,176.53,176.31,176.33,8217.0,160.4407,160.477,160.277,160.2952,8217.0
2019-04-04 11:35:00,176.31,176.67,176.31,176.62,12258.0,160.277,160.6043,160.277,160.5589,12258.0
2019-04-04 11:40:00,176.63,176.65,176.44,176.45,12829.0,160.5679,160.5861,160.3952,160.4043,12829.0
2019-04-04 11:45:00,176.45,176.55,176.39,176.39,6024.0,160.4043,160.4952,160.3498,160.3498,6024.0
2019-04-04 11:50:00,176.37,176.38,176.2,176.21,5908.0,160.3316,160.3407,160.177,160.1861,5908.0
2019-04-04 11:55:00,176.24,176.29,176.22,176.22,7122.0,160.2134,160.2589,160.1952,160.1952,7122.0
2019-04-04 12:00:00,176.27,176.37,176.22,176.34,14822.0,160.2407,160.3316,160.1952,160.3043,14822.0
2019-04-04 12:05:00,176.35,176.43,176.26,176.27,5550.0,160.3134,160.3861,160.2316,160.2407,5550.0
2019-04-04 12:10:00,176.25,176.35,176.22,176.22,7063.0,160.2225,160.3134,160.1952,160.1952,7063.0
2019-04-04 12:15:00,176.22,176.23,175.99,176.09,12820.0,160.1952,160.2043,159.9861,160.077,12820.0
2019-04-04 12:20:00,176.09,176.26,176.09,176.17,8517.0,160.077,160.2316,160.077,160.1498,8517.0
2019-04-04 12:25:00,176.17,176.23,176.1,176.1,5827.0,160.1498,160.2043,160.0861,160.0861,5827.0
2019-04-04 12:30:00,176.08,176.14,175.92,176.01,5316.0,160.068,160.1225,159.9225,160.0043,5316.0
2019-04-04 12:35:00,176.0,176.12,176.0,176.06,7744.0,159.9952,160.1043,159.9952,160.0498,7744.0
2019-04-04 12:40:00,176.07,176.14,176.03,176.07,22652.0,160.0589,160.1225,160.0225,160.0589,22652.0
2019-04-04 12:45:00,176.06,176.06,175.86,176.02,9617.0,160.0498,160.0498,159.868,160.0134,9617.0
2019-04-04 12:50:00,176.03,176.22,176.0,176.22,7577.0,160.0225,160.1952,159.9952,160.1952,7577.0
2019-04-04 12:55:00,176.22,176.3,176.18,176.27,9727.0,160.1952,160.268,160.1589,160.2407,9727.0
2019-04-04 13:00:00,176.28,176.33,176.18,176.23,9762.0,160.2498,160.2952,160.1589,160.2043,9762.0
2019-04-04 13:05:00,176.26,176.36,176.22,176.33,5376.0,160.2316,160.3225,160.1952,160.2952,5376.0
2019-04-04 13:10:00,176.34,176.44,176.33,176.41,6400.0,160.3043,160.3952,160.2952,160.3679,6400.0
2019-04-04 13:15:00,176.41,176.52,176.37,176.5,14378.0,160.3679,160.4679,160.3316,160.4498,14378.0
2019-04-04 13:20:00,176.52,176.66,176.5,176.62,10673.0,160.4679,160.5952,160.4498,160.5589,10673.0
2019-04-04 13:25:00,176.61,176.73,176.6,176.64,18627.0,160.5498,160.6589,160.5407,160.577,18627.0
2019-04-04 13:30:00,176.65,176.67,176.56,176.59,13225.0,160.5861,160.6043,160.5043,160.5316,13225.0
2019-04-04 13:35:00,176.6,176.66,176.51,176.53,11476.0,160.5407,160.5952,160.4589,160.477,11476.0
2019-04-04 13:40:00,176.52,176.56,176.44,176.5,9036.0,160.4679,160.5043,160.3952,160.4498,9036.0
2019-04-04 13:45:00,176.5,176.57,176.47,176.49,12337.0,160.4498,160.5134,160.4225,160.4407,12337.0
2019-04-04 13:50:00,176.48,176.64,176.47,176.64,12043.0,160.4316,160.577,160.4225,160.577,12043.0
2019-04-04 13:55:00,176.63,176.64,176.52,176.57,15427.0,160.5679,160.577,160.4679,160.5134,15427.0
2019-04-04 14:00:00,176.58,176.62,176.54,176.62,6125.0,160.5225,160.5589,160.4861,160.5589,6125.0
2019-04-04 14:05:00,176.62,176.73,176.6,176.66,13545.0,160.5589,160.6589,160.5407,160.5952,13545.0
2019-04-04 14:10:00,176.65,176.82,176.65,176.81,11045.0,160.5861,160.7407,160.5861,160.7316,11045.0
2019-04-04 14:15:00,176.8,176.87,176.73,176.77,9539.0,160.7225,160.7861,160.6589,160.6952,9539.0
2019-04-04 14:20:00,176.77,176.9,176.77,176.89,12377.0,160.6952,160.8134,160.6952,160.8043,12377.0
2019-04-04 14:25:00,176.9,176.91,176.76,176.8,8197.0,160.8134,160.8225,160.6861,160.7225,8197.0
2019-04-04 14:30:00,176.81,176.85,176.8,176.83,9131.0,160.7316,160.7679,160.7225,160.7498,9131.0
2019-04-04 14:35:00,176.82,176.83,176.77,176.81,11443.0,160.7407,160.7498,160.6952,160.7316,11443.0
2019-04-04 14:40:00,176.8,176.94,176.8,176.94,14197.0,160.7225,160.8498,160.7225,160.8498,14197.0
2019-04-04 14:45:00,176.95,177.04,176.82,176.92,21297.0,160.8588,160.9407,160.7407,160.8316,21297.0
2019-04-04 14:50:00,176.93,176.99,176.88,176.92,11405.0,160.8407,160.8952,160.7952,160.8316,11405.0
2019-04-04 14:55:00,176.9,176.97,176.86,176.88,12503.0,160.8134,160.877,160.777,160.7952,12503.0
2019-04-04 15:00:00,176.88,176.94,176.48,176.56,53540.0,160.7952,160.8498,160.4316,160.5043,53540.0
2019-04-04 15:05:00,176.59,176.69,176.52,176.54,11647.0,160.5316,160.6225,160.4679,160.4861,11647.0
2019-04-04 15:10:00,176.55,176.71,176.55,176.67,11034.0,160.4952,160.6407,160.4952,160.6043,11034.0
2019-04-04 15:15:00,176.65,176.76,176.64,176.75,13678.0,160.5861,160.6861,160.577,160.677,13678.0
2019-04-04 15:20:00,176.76,176.77,176.59,176.6,16653.0,160.6861,160.6952,160.5316,160.5407,16653.0
2019-04-04 15:25:00,176.6,176.67,176.58,176.61,13680.0,160.5407,160.6043,160.5225,160.5498,13680.0
2019-04-04 15:30:00,176.65,176.77,176.64,176.74,30438.0,160.5861,160.6952,160.577,160.6679,30438.0
2019-04-04 15:35:00,176.74,176.85,176.72,176.84,20176.0,160.6679,160.7679,160.6498,160.7588,20176.0
2019-04-04 15:40:00,176.85,176.88,176.72,176.74,52620.0,160.7679,160.7952,160.6498,160.6679,52620.0
2019-04-04 15:45:00,176.74,176.82,176.72,176.8,62210.0,160.6679,160.7407,160.6498,160.7225,62210.0
2019-04-04 15:50:00,176.81,177.08,176.81,177.02,64355.0,160.7316,160.977,160.7316,160.9225,64355.0
2019-04-04 15:55:00,177.02,177.2,176.91,177.15,133963.0,160.9225,161.0861,160.8225,161.0407,133963.0
2019-04-05 09:30:00,177.44,177.75,177.04,177.18,61725.0,161.3043,161.5861,160.9407,161.0679,61725.0
2019-04-05 09:35:00,177.09,177.47,177.07,177.46,13796.0,160.9861,161.3316,160.9679,161.3225,13796.0
2019-04-05 09:40:00,177.53,177.73,177.45,177.63,19316.0,161.3861,161.5679,161.3134,161.477,19316.0
2019-04-05 09:45:00,177.59,177.64,177.5,177.5,13872.0,161.4406,161.4861,161.3588,161.3588,13872.0
2019-04-05 09:50:00,177.48,177.66,177.46,177.55,16248.0,161.3406,161.5043,161.3225,161.4043,16248.0
2019-04-05 09:55:00,177.64,177.67,177.46,177.65,31621.0,161.4861,161.5134,161.3225,161.4952,31621.0
2019-04-05 10:00:00,177.69,177.97,177.67,177.91,24038.0,161.5316,161.7861,161.5134,161.7315,24038.0
2019-04-05 10:05:00,177.9,178.11,177.89,178.11,31751.0,161.7225,161.9134,161.7134,161.9134,31751.0
2019-04-05 10:10:00,178.12,178.19,178.01,178.19,7819.0,161.9224,161.9861,161.8225,161.9861,7819.0
2019-04-05 10:15:00,178.15,178.22,178.07,178.15,12235.0,161.9497,162.0134,161.877,161.9497,12235.0
2019-04-05 10:20:00,178.14,178.2,178.08,178.12,4758.0,161.9406,161.9952,161.8861,161.9224,4758.0
2019-04-05 10:25:00,178.09,178.17,177.96,178.06,6853.0,161.8952,161.9679,161.777,161.8679,6853.0
2019-04-05 10:30:00,178.11,178.21,178.09,178.09,16123.0,161.9134,162.0043,161.8952,161.8952,16123.0
2019-04-05 10:35:00,178.09,178.12,177.86,177.96,10569.0,161.8952,161.9224,161.6861,161.777,10569.0
2019-04-05 10:40:00,178.0,178.03,177.64,177.76,8403.0,161.8134,161.8406,161.4861,161.5952,8403.0
2019-04-05 10:45:00,177.72,177.8,177.69,177.73,8602.0,161.5588,161.6315,161.5316,161.5679,8602.0
2019-04-05 10:50:00,177.73,178.02,177.72,178.02,8562.0,161.5679,161.8315,161.5588,161.8315,8562.0
2019-04-05 10:55:00,178.02,178.24,178.02,178.23,17754.0,161.8315,162.0315,161.8315,162.0224,17754.0
2019-04-05 11:00:00,178.25,178.33,178.2,178.28,12451.0,162.0406,162.1134,161.9952,162.0679,12451.0
2019-04-05 11:05:00,178.33,178.42,178.19,178.19,10523.0,162.1134,162.1952,161.9861,161.9861,10523.0
2019-04-05 11:10:00,178.22,178.32,178.2,178.25,6981.0,162.0134,162.1043,161.9952,162.0406,6981.0
2019-04-05 11:15:00,178.24,178.29,178.17,178.25,13240.0,162.0315,162.077,161.9679,162.0406,13240.0
2019-04-05 11:20:00,178.27,178.27,178.08,178.08,11703.0,162.0588,162.0588,161.8861,161.8861,11703.0
2019-04-05 11:25:00,178.07,178.13,177.96,178.09,14382.0,161.877,161.9315,161.777,161.8952,14382.0
2019-04-05 11:30:00,178.07,178.08,177.89,177.93,16531.0,161.877,161.8861,161.7134,161.7497,16531.0
2019-04-05 11:35:00,177.92,178.03,177.87,177.95,17279.0,161.7406,161.8406,161.6952,161.7679,17279.0
2019-04-05 11:40:00,177.95,178.06,177.9,177.93,18645.0,161.7679,161.8679,161.7225,161.7497,18645.0
2019-04-05 11:45:00,177.9,177.97,177.83,177.86,9718.0,161.7225,161.7861,161.6588,161.6861,9718.0
2019-04-05 11:50:00,177.87,178.0,177.78,177.95,9849.0,161.6952,161.8134,161.6134,161.7679,9849.0
2019-04-05 11:55:00,177.94,178.0,177.94,177.95,6875.0,161.7588,161.8134,161.7588,161.7679,6875.0
2019-04-05 12:00:00,177.94,178.0,177.88,177.92,14634.0,161.7588,161.8134,161.7043,161.7406,14634.0
2019-04-05 12:05:00,177.95,178.01,177.93,177.98,9787.0,161.7679,161.8225,161.7497,161.7952,9787.0
2019-04-05 12:10:00,178.0,178.04,177.99,178.0,7943.0,161.8134,161.8497,161.8043,161.8134,7943.0
2019-04-05 12:15:00,178.01,178.05,178.01,178.01,5493.0,161.8225,161.8588,161.8225,161.8225,5493.0
2019-04-05 12:20:00,178.01,178.05,177.89,177.96,7182.0,161.8225,161.8588,161.7134,161.777,7182.0
2019-04-05 12:25:00,177.95,177.99,177.93,177.95,5789.0,161.7679,161.8043,161.7497,161.7679,5789.0
2019-04-05 12:30:00,177.95,177.98,177.94,177.97,5938.0,161.7679,161.7952,161.7588,161.7861,5938.0
2019-04-05 12:35:00,177.99,177.99,177.8,177.8,6810.0,161.8043,161.8043,161.6315,161.6315,6810.0
2019-04-05 12:40:00,177.79,177.88,177.79,177.84,9183.0,161.6225,161.7043,161.6225,161.6679,9183.0
2019-04-05 12:45:00,177.88,177.89,177.81,177.88,5978.0,161.7043,161.7134,161.6406,161.7043,5978.0
2019-04-05 12:50:00,177.89,177.95,177.86,177.9,7408.0,161.7134,161.7679,161.6861,161.7225,7408.0
2019-04-05 12:55:00,177.91,177.92,177.84,177.88,5064.0,161.7315,161.7406,161.6679,161.7043,5064.0
2019-04-05 13:00:00,177.89,177.92,177.75,177.81,17518.0,161.7134,161.7406,161.5861,161.6406,17518.0
2019-04-05 13:05:00,177.81,177.91,177.8,177.86,7605.0,161.6406,161.7315,161.6315,161.6861,7605.0
2019-04-05 13:10:00,177.85,177.94,177.84,177.93,5889.0,161.677,161.7588,161.6679,161.7497,5889.0
2019-04-05 13:15:00,177.94,177.97,177.9,177.92,5284.0,161.7588,161.7861,161.7225,161.7406,5284.0
2019-04-05 13:20:00,177.91,177.94,177.87,177.92,4242.0,161.7315,161.7588,161.6952,161.7406,4242.0
2019-04-05 13:25:00,177.94,177.97,177.88,177.91,6297.0,161.7588,161.7861,161.7043,161.7315,6297.0
2019-04-05 13:30:00,177.91,177.93,177.79,177.79,30154.0,161.7315,161.7497,161.6225,161.6225,30154.0
2019-04-05 13:35:00,177.79,177.82,177.63,177.63,16587.0,161.6225,161.6497,161.477,161.477,16587.0
2019-04-05 13:40:00,177.64,177.77,177.63,177.75,7257.0,161.4861,161.6043,161.477,161.5861,7257.0
2019-04-05 13:45:00,177.76,177.83,177.73,177.75,14227.0,161.5952,161.6588,161.5679,161.5861,14227.0
2019-04-05 13:50:00,177.75,177.76,177.54,177.59,21320.0,161.5861,161.5952,161.3952,161.4406,21320.0
2019-04-05 13:55:00,177.61,177.74,177.61,177.74,6862.0,161.4588,161.577,161.4588,161.577,6862.0
2019-04-05 14:00:00,177.73,177.79,177.7,177.76,10526.0,161.5679,161.6225,161.5406,161.5952,10526.0
2019-04-05 14:05:00,177.74,177.81,177.7,177.79,3695.0,161.577,161.6406,161.5406,161.6225,3695.0
2019-04-05 14:10:00,177.82,177.82,177.71,177.71,7586.0,161.6497,161.6497,161.5497,161.5497,7586.0
2019-04-05 14:15:00,177.68,177.75,177.59,177.62,7177.0,161.5225,161.5861,161.4406,161.4679,7177.0
2019-04-05 14:20:00,177.61,177.62,177.43,177.51,11592.0,161.4588,161.4679,161.2952,161.3679,11592.0
2019-04-05 14:25:00,177.5,177.58,177.45,177.54,10862.0,161.3588,161.4316,161.3134,161.3952,10862.0
2019-04-05 14:30:00,177.53,177.61,177.51,177.51,4908.0,161.3861,161.4588,161.3679,161.3679,4908.0
2019-04-05 14:35:00,177.53,177.56,177.49,177.56,8820.0,161.3861,161.4134,161.3497,161.4134,8820.0
2019-04-05 14:40:00,177.56,177.6,177.52,177.53,4397.0,161.4134,161.4497,161.377,161.3861,4397.0
2019-04-05 14:45:00,177.58,177.59,177.56,177.58,4192.0,161.4316,161.4406,161.4134,161.4316,4192.0
2019-04-05 14:50:00,177.59,177.65,177.58,177.64,8172.0,161.4406,161.4952,161.4316,161.4861,8172.0
2019-04-05 14:55:00,177.63,177.74,177.61,177.69,11205.0,161.477,161.577,161.4588,161.5316,11205.0
2019-04-05 15:00:00,177.66,177.75,177.66,177.75,14432.0,161.5043,161.5861,161.5043,161.5861,14432.0
2019-04-05 15:05:00,177.75,177.78,177.69,177.69,7649.0,161.5861,161.6134,161.5316,161.5316,7649.0
2019-04-05 15:10:00,177.69,177.72,177.62,177.7,7885.0,161.5316,161.5588,161.4679,161.5406,7885.0
2019-04-05 15:15:00,177.68,177.74,177.63,177.72,5948.0,161.5225,161.577,161.477,161.5588,5948.0
2019-04-05 15:20:00,177.74,177.91,177.73,177.87,9625.0,161.577,161.7315,161.5679,161.6952,9625.0
2019-04-05 15:25:00,177.87,178.01,177.87,177.99,16105.0,161.6952,161.8225,161.6952,161.8043,16105.0
2019-04-05 15:30:00,177.98,178.21,177.98,178.14,22676.0,161.7952,162.0043,161.7952,161.9406,22676.0
2019-04-05 15:35:00,178.16,178.16,177.97,177.98,14417.0,161.9588,161.9588,161.7861,161.7952,14417.0
2019-04-05 15:40:00,177.97,177.99,177.9,177.93,15557.0,161.7861,161.8043,161.7225,161.7497,15557.0
2019-04-05 15:45:00,177.93,177.96,177.84,177.96,30971.0,161.7497,161.777,161.6679,161.777,30971.0
2019-04-05 15:50:00,177.98,177.98,177.85,177.88,38275.0,161.7952,161.7952,161.677,161.7043,38275.0
2019-04-05 15:55:00,177.89,178.18,177.86,178.15,104580.0,161.7134,161.977,161.6861,161.9497,104580.0
2019-04-08 09:30:00,177.67,178.07,177.4,178.07,55440.0,161.5134,161.877,161.2679,161.877,55440.0
2019-04-08 09:35:00,178.07,178.2,177.88,177.97,28551.0,161.877,161.9952,161.7043,161.7861,28551.0
2019-04-08 09:40:00,177.94,178.01,177.37,177.46,19513.0,161.7588,161.8225,161.2407,161.3225,19513.0
2019-04-08 09:45:00,177.38,177.66,177.37,177.61,12805.0,161.2497,161.5043,161.2407,161.4588,12805.0
2019-04-08 09:50:00,177.64,177.64,177.37,177.52,7841.0,161.4861,161.4861,161.2407,161.377,7841.0
2019-04-08 09:55:00,177.55,177.9,177.55,177.84,13059.0,161.4043,161.7225,161.4043,161.6679,13059.0
2019-04-08 10:00:00,177.9,177.95,177.66,177.73,15020.0,161.7225,161.7679,161.5043,161.5679,15020.0
2019-04-08 10:05:00,177.76,177.98,177.75,177.97,7175.0,161.5952,161.7952,161.5861,161.7861,7175.0
2019-04-08 10:10:00,177.97,178.11,177.9,178.03,15116.0,161.7861,161.9134,161.7225,161.8406,15116.0
2019-04-08 10:15:00,178.07,178.31,178.03,178.31,12678.0,161.877,162.0952,161.8406,162.0952,12678.0
2019-04-08 10:20:00,178.32,178.32,178.02,178.14,7801.0,162.1043,162.1043,161.8315,161.9406,7801.0
2019-04-08 10:25:00,178.14,178.18,177.95,178.09,4477.0,161.9406,161.977,161.7679,161.8952,4477.0
2019-04-08 10:30:00,178.08,178.4,178.05,178.39,9702.0,161.8861,162.177,161.8588,162.1679,9702.0
2019-04-08 10:35:00,178.39,178.45,178.34,178.34,9247.0,162.1679,162.2224,162.1224,162.1224,9247.0
2019-04-08 10:40:00,178.33,178.4,178.29,178.37,8926.0,162.1134,162.177,162.077,162.1497,8926.0
2019-04-08 10:45:00,178.31,178.48,178.31,178.39,8657.0,162.0952,162.2497,162.0952,162.1679,8657.0
2019-04-08 10:50:00,178.39,178.52,178.35,178.47,15712.0,162.1679,162.2861,162.1315,162.2406,15712.0
2019-04-08 10:55:00,178.45,178.52,178.4,178.43,8750.0,162.2224,162.2861,162.177,162.2043,8750.0
2019-04-08 11:00:00,178.43,178.51,178.3,178.31,18993.0,162.2043,162.277,162.0861,162.0952,18993.0
2019-04-08 11:05:00,178.33,178.6,178.32,178.5,12273.0,162.1134,162.3588,162.1043,162.2679,12273.0
2019-04-08 11:10:00,178.51,178.59,178.48,178.51,8099.0,162.277,162.3497,162.2497,162.277,8099.0
2019-04-08 11:15:00,178.53,178.62,178.51,178.61,10230.0,162.2952,162.377,162.277,162.3679,10230.0
2019-04-08 11:20:00,178.62,178.67,178.48,178.59,10924.0,162.377,162.4224,162.2497,162.3497,10924.0
2019-04-08 11:25:00,178.61,178.7,178.58,178.67,7642.0,162.3679,162.4497,162.3406,162.4224,7642.0
2019-04-08 11:30:00,178.67,178.8,178.67,178.76,9640.0,162.4224,162.5406,162.4224,162.5042,9640.0
2019-04-08 11:35:00,178.76,178.79,178.71,178.72,7600.0,162.5042,162.5315,162.4588,162.4679,7600.0
2019-04-08 11:40:00,178.74,178.8,178.69,178.69,7188.0,162.4861,162.5406,162.4406,162.4406,7188.0
2019-04-08 11:45:00,178.71,178.71,178.63,178.64,7535.0,162.4588,162.4588,162.3861,162.3952,7535.0
2019-04-08 11:50:00,178.66,178.71,178.56,178.57,7699.0,162.4133,162.4588,162.3224,162.3315,7699.0
2019-04-08 11:55:00,178.55,178.6,178.51,178.58,7008.0,162.3133,162.3588,162.277,162.3406,7008.0
2019-04-08 12:00:00,178.59,178.67,178.4,178.42,9991.0,162.3497,162.4224,162.177,162.1952,9991.0
2019-04-08 12:05:00,178.44,178.57,178.43,178.56,8068.0,162.2133,162.3315,162.2043,162.3224,8068.0
2019-04-08 12:10:00,178.53,178.6,178.52,178.59,5350.0,162.2952,162.3588,162.2861,162.3497,5350.0
2019-04-08 12:15:00,178.61,178.63,178.49,178.53,5671.0,162.3679,162.3861,162.2588,162.2952,5671.0
2019-04-08 12:20:00,178.54,178.59,178.49,178.57,5986.0,162.3043,162.3497,162.2588,162.3315,5986.0
2019-04-08 12:25:00,178.55,178.63,178.55,178.61,3419.0,162.3133,162.3861,162.3133,162.3679,3419.0
2019-04-08 12:30:00,178.61,178.65,178.57,178.6,5582.0,162.3679,162.4043,162.3315,162.3588,5582.0
2019-04-08 12:35:00,178.62,178.83,178.62,178.8,12467.0,162.377,162.5679,162.377,162.5406,12467.0
2019-04-08 12:40:00,178.81,178.81,178.72,178.76,4146.0,162.5497,162.5497,162.4679,162.5042,4146.0
2019-04-08 12:45:00,178.77,178.77,178.61,178.66,4000.0,162.5133,162.5133,162.3679,162.4133,4000.0
2019-04-08 12:50:00,178.67,178.7,178.64,178.66,5882.0,162.4224,162.4497,162.3952,162.4133,5882.0
2019-04-08 12:55:00,178.66,178.71,178.66,178.71,3088.0,162.4133,162.4588,162.4133,162.4588,3088.0
2019-04-08 13:00:00,178.7,178.7,178.6,178.62,7946.0,162.4497,162.4497,162.3588,162.377,7946.0
2019-04-08 13:05:00,178.6,178.66,178.6,178.66,6455.0,162.3588,162.4133,162.3588,162.4133,6455.0
2019-04-08 13:10:00,178.65,178.69,178.6,178.64,9701.0,162.4043,162.4406,162.3588,162.3952,9701.0
2019-04-08 13:15:00,178.63,178.68,178.59,178.62,4848.0,162.3861,162.4315,162.3497,162.377,4848.0
2019-04-08 13:20:00,178.61,178.68,178.61,178.67,7185.0,162.3679,162.4315,162.3679,162.4224,7185.0
2019-04-08 13:25:00,178.68,178.69,178.62,178.66,4952.0,162.4315,162.4406,162.377,162.4133,4952.0
2019-04-08 13:30:00,178.69,178.77,178.66,178.76,10893.0,162.4406,162.5133,162.4133,162.5042,10893.0
2019-04-08 13:35:00,178.77,178.81,178.74,178.75,9383.0,162.5133,162.5497,162.4861,162.4952,9383.0
2019-04-08 13:40:00,178.76,178.78,178.68,178.75,5840.0,162.5042,162.5224,162.4315,162.4952,5840.0
2019-04-08 13:45:00,178.74,178.76,178.7,178.72,5886.0,162.4861,162.5042,162.4497,162.4679,5886.0
2019-04-08 13:50:00,178.73,178.81,178.71,178.78,8442.0,162.477,162.5497,162.4588,162.5224,8442.0
2019-04-08 13:55:00,178.76,178.91,178.75,178.91,7211.0,162.5042,162.6406,162.4952,162.6406,7211.0
2019-04-08 14:00:00,178.88,178.91,178.79,178.8,8193.0,162.6133,162.6406,162.5315,162.5406,8193.0
2019-04-08 14:05:00,178.82,178.95,178.78,178.93,11563.0,162.5588,162.677,162.5224,162.6588,11563.0
2019-04-08 14:10:00,178.93,179.0,178.89,178.91,7511.0,162.6588,162.7224,162.6224,162.6406,7511.0
2019-04-08 14:15:00,178.92,178.95,178.89,178.91,5147.0,162.6497,162.677,162.6224,162.6406,5147.0
2019-04-08 14:20:00,178.89,178.89,178.77,178.78,6608.0,162.6224,162.6224,162.5133,162.5224,6608.0
2019-04-08 14:25:00,178.77,178.97,178.75,178.88,17156.0,162.5133,162.6952,162.4952,162.6133,17156.0
2019-04-08 14:30:00,178.87,178.92,178.81,178.81,6984.0,162.6042,162.6497,162.5497,162.5497,6984.0
2019-04-08 14:35:00,178.83,178.86,178.82,178.85,6244.0,162.5679,162.5952,162.5588,162.5861,6244.0
2019-04-08 14:40:00,178.85,178.9,178.82,178.9,6091.0,162.5861,162.6315,162.5588,162.6315,6091.0
2019-04-08 14:45:00,178.89,178.91,178.86,178.88,9111.0,162.6224,162.6406,162.5952,162.6133,9111.0
2019-04-08 14:50:00,178.88,178.92,178.87,178.88,8188.0,162.6133,162.6497,162.6042,162.6133,8188.0
2019-04-08 14:55:00,178.88,178.93,178.86,178.93,13592.0,162.6133,162.6588,162.5952,162.6588,13592.0
2019-04-08 15:00:00,178.92,178.96,178.9,178.96,12569.0,162.6497,162.6861,162.6315,162.6861,12569.0
2019-04-08 15:05:00,178.96,179.0,178.91,178.95,17895.0,162.6861,162.7224,162.6406,162.677,17895.0
2019-04-08 15:10:00,178.95,179.0,178.93,178.98,10917.0,162.677,162.7224,162.6588,162.7042,10917.0
2019-04-08 15:15:00,178.98,179.0,178.92,178.98,16275.0,162.7042,162.7224,162.6497,162.7042,16275.0
2019-04-08 15:20:00,178.96,178.98,178.91,178.91,10816.0,162.6861,162.7042,162.6406,162.6406,10816.0
2019-04-08 15:25:00,178.91,178.99,178.9,178.99,20125.0,162.6406,162.7133,162.6315,162.7133,20125.0
2019-04-08 15:30:00,178.98,179.0,178.91,178.98,31475.0,162.7042,162.7224,162.6406,162.7042,31475.0
2019-04-08 15:35:00,178.99,179.0,178.94,178.97,15629.0,162.7133,162.7224,162.6679,162.6952,15629.0
2019-04-08 15:40:00,178.98,179.0,178.95,178.97,36110.0,162.7042,162.7224,162.677,162.6952,36110.0
2019-04-08 15:45:00,178.95,179.08,178.93,179.02,32830.0,162.677,162.7952,162.6588,162.7406,32830.0
2019-04-08 15:50:00,179.02,179.07,178.94,178.99,32064.0,162.7406,162.7861,162.6679,162.7133,32064.0
2019-04-08 15:55:00,178.99,179.04,178.84,178.91,61647.0,162.7133,162.7588,162.577,162.6406,61647.0
2019-04-09 09:30:00,177.75,178.09,177.53,177.7,61677.0,161.5861,161.8952,161.3861,161.5406,61677.0
2019-04-09 09:35:00,177.63,178.42,177.62,178.36,16379.0,161.477,162.1952,161.4679,162.1406,16379.0
2019-04-09 09:40:00,178.32,178.44,178.11,178.21,7885.0,162.1043,162.2133,161.9134,162.0043,7885.0
2019-04-09 09:45:00,178.21,178.21,177.82,177.82,12189.0,162.0043,162.0043,161.6497,161.6497,12189.0
2019-04-09 09:50:00,177.82,178.06,177.82,178.06,10802.0,161.6497,161.8679,161.6497,161.8679,10802.0
2019-04-09 09:55:00,178.05,178.47,178.02,178.42,12947.0,161.8588,162.2406,161.8315,162.1952,12947.0
2019-04-09 10:00:00,178.45,178.45,178.16,178.19,12511.0,162.2224,162.2224,161.9588,161.9861,12511.0
2019-04-09 10:05:00,178.21,178.4,178.16,178.21,13652.0,162.0043,162.177,161.9588,162.0043,13652.0
2019-04-09 10:10:00,178.23,178.25,178.11,178.15,9239.0,162.0224,162.0406,161.9134,161.9497,9239.0
2019-04-09 10:15:00,178.15,178.31,178.12,178.27,6659.0,161.9497,162.0952,161.9224,162.0588,6659.0
2019-04-09 10:20:00,178.27,178.38,178.24,178.3,8388.0,162.0588,162.1588,162.0315,162.0861,8388.0
2019-04-09 10:25:00,178.25,178.25,178.07,178.07,17196.0,162.0406,162.0406,161.877,161.877,17196.0
2019-04-09 10:30:00,178.1,178.16,177.96,177.99,17768.0,161.9043,161.9588,161.777,161.8043,17768.0
2019-04-09 10:35:00,178.0,178.1,177.91,177.94,17380.0,161.8134,161.9043,161.7315,161.7588,17380.0
2019-04-09 10:40:00,177.94,177.96,177.56,177.61,15900.0,161.7588,161.777,161.4134,161.4588,15900.0
2019-04-09 10:45:00,177.63,177.68,177.54,177.57,15666.0,161.477,161.5225,161.3952,161.4225,15666.0
2019-04-09 10:50:00,177.59,177.73,177.59,177.73,11284.0,161.4406,161.5679,161.4406,161.5679,11284.0
2019-04-09 10:55:00,177.72,177.79,177.68,177.76,8445.0,161.5588,161.6225,161.5225,161.5952,8445.0
2019-04-09 11:00:00,177.76,177.97,177.73,177.94,10734.0,161.5952,161.7861,161.5679,161.7588,10734.0
2019-04-09 11:05:00,177.93,178.02,177.8,177.8,11599.0,161.7497,161.8315,161.6315,161.6315,11599.0
2019-04-09 11:10:00,177.81,178.13,177.81,178.13,39888.0,161.6406,161.9315,161.6406,161.9315,39888.0
2019-04-09 11:15:00,178.13,178.17,177.92,177.92,15244.0,161.9315,161.9679,161.7406,161.7406,15244.0
2019-04-09 11:20:00,177.94,178.06,177.83,177.83,10055.0,161.7588,161.8679,161.6588,161.6588,10055.0
2019-04-09 11:25:00,177.8,177.93,177.8,177.87,5983.0,161.6315,161.7497,161.6315,161.6952,5983.0
2019-04-09 11:30:00,177.85,178.06,177.85,177.87,13992.0,161.677,161.8679,161.677,161.6952,13992.0
2019-04-09 11:35:00,177.84,177.89,177.8,177.85,8347.0,161.6679,161.7134,161.6315,161.677,8347.0
2019-04-09 11:40:00,177.86,177.91,177.8,177.88,8963.0,161.6861,161.7315,161.6315,161.7043,8963.0
2019-04-09 11:45:00,177.91,177.94,177.8,177.88,6921.0,161.7315,161.7588,161.6315,161.7043,6921.0
2019-04-09 11:50:00,177.89,177.97,177.87,177.89,9787.0,161.7134,161.7861,161.6952,161.7134,9787.0
2019-04-09 11:55:00,177.89,177.98,177.88,177.88,6347.0,161.7134,161.7952,161.7043,161.7043,6347.0
2019-04-09 12:00:00,177.89,178.11,177.88,178.08,7199.0,161.7134,161.9134,161.7043,161.8861,7199.0
2019-04-09 12:05:00,178.08,178.16,178.06,178.06,8183.0,161.8861,161.9588,161.8679,161.8679,8183.0
2019-04-09 12:10:00,178.05,178.11,177.96,178.02,16845.0,161.8588,161.9134,161.777,161.8315,16845.0
2019-04-09 12:15:00,178.04,178.07,178.0,178.07,11566.0,161.8497,161.877,161.8134,161.877,11566.0
2019-04-09 12:20:00,178.07,178.09,178.01,178.01,9176.0,161.877,161.8952,161.8225,161.8225,9176.0
2019-04-09 12:25:00,178.01,178.03,177.96,178.0,7907.0,161.8225,161.8406,161.777,161.8134,7907.0
2019-04-09 12:30:00,178.01,178.04,177.99,178.03,8020.0,161.8225,161.8497,161.8043,161.8406,8020.0
2019-04-09 12:35:00,178.03,178.08,178.0,178.01,4001.0,161.8406,161.8861,161.8134,161.8225,4001.0
2019-04-09 12:40:00,178.0,178.0,177.92,177.96,10987.0,161.8134,161.8134,161.7406,161.777,10987.0
2019-04-09 12:45:00,177.95,177.97,177.85,177.85,6400.0,161.7679,161.7861,161.677,161.677,6400.0
2019-04-09 12:50:00,177.85,177.92,177.8,177.91,7383.0,161.677,161.7406,161.6315,161.7315,7383.0
2019-04-09 12:55:00,177.91,177.95,177.88,177.9,5010.0,161.7315,161.7679,161.7043,161.7225,5010.0
2019-04-09 13:00:00,177.87,177.9,177.82,177.84,10168.0,161.6952,161.7225,161.6497,161.6679,10168.0
2019-04-09 13:05:00,177.86,177.87,177.74,177.84,20084.0,161.6861,161.6952,161.577,161.6679,20084.0
2019-04-09 13:10:00,177.83,177.96,177.83,177.85,5699.0,161.6588,161.777,161.6588,161.677,5699.0
2019-04-09 13:15:00,177.86,177.93,177.82,177.88,5943.0,161.6861,161.7497,161.6497,161.7043,5943.0
2019-04-09 13:20:00,177.88,177.92,177.79,177.8,5718.0,161.7043,161.7406,161.6225,161.6315,5718.0
2019-04-09 13:25:00,177.79,177.86,177.77,177.84,4107.0,161.6225,161.6861,161.6043,161.6679,4107.0
2019-04-09 13:30:00,177.83,177.91,177.8,177.88,6800.0,161.6588,161.7315,161.6315,161.7043,6800.0
2019-04-09 13:35:00,177.91,177.98,177.91,177.93,4805.0,161.7315,161.7952,161.7315,161.7497,4805.0
2019-04-09 13:40:00,177.93,177.93,177.88,177.9,4216.0,161.7497,161.7497,161.7043,161.7225,4216.0
2019-04-09 13:45:00,177.91,177.96,177.9,177.9,4232.0,161.7315,161.777,161.7225,161.7225,4232.0
2019-04-09 13:50:00,177.88,177.91,177.81,177.84,4767.0,161.7043,161.7315,161.6406,161.6679,4767.0
2019-04-09 13:55:00,177.83,177.84,177.77,177.81,5376.0,161.6588,161.6679,161.6043,161.6406,5376.0
2019-04-09 14:00:00,177.83,177.83,177.66,177.7,11584.0,161.6588,161.6588,161.5043,161.5406,11584.0
2019-04-09 14:05:00,177.71,177.71,177.52,177.63,7100.0,161.5497,161.5497,161.377,161.477,7100.0
2019-04-09 14:10:00,177.61,177.64,177.47,177.58,8342.0,161.4588,161.4861,161.3316,161.4316,8342.0
2019-04-09 14:15:00,177.56,177.65,177.55,177.56,8319.0,161.4134,161.4952,161.4043,161.4134,8319.0
2019-04-09 14:20:00,177.56,177.58,177.46,177.53,11870.0,161.4134,161.4316,161.3225,161.3861,11870.0
2019-04-09 14:25:00,177.54,177.55,177.44,177.44,7059.0,161.3952,161.4043,161.3043,161.3043,7059.0
2019-04-09 14:30:00,177.46,177.5,177.39,177.42,11509.0,161.3225,161.3588,161.2588,161.2861,11509.0
2019-04-09 14:35:00,177.41,177.5,177.39,177.49,7500.0,161.277,161.3588,161.2588,161.3497,7500.0
2019-04-09 14:40:00,177.49,177.5,177.31,177.4,16115.0,161.3497,161.3588,161.1861,161.2679,16115.0
2019-04-09 14:45:00,177.39,177.45,177.36,177.45,10990.0,161.2588,161.3134,161.2316,161.3134,10990.0
2019-04-09 14:50:00,177.46,177.51,177.43,177.47,16186.0,161.3225,161.3679,161.2952,161.3316,16186.0
2019-04-09 14:55:00,177.48,177.51,177.35,177.41,12114.0,161.3406,161.3679,161.2225,161.277,12114.0
2019-04-09 15:00:00,177.4,177.5,177.39,177.45,12138.0,161.2679,161.3588,161.2588,161.3134,12138.0
2019-04-09 15:05:00,177.45,177.53,177.42,177.51,11281.0,161.3134,161.3861,161.2861,161.3679,11281.0
2019-04-09 15:10:00,177.52,177.54,177.45,177.45,9729.0,161.377,161.3952,161.3134,161.3134,9729.0
2019-04-09 15:15:00,177.49,177.56,177.43,177.54,12727.0,161.3497,161.4134,161.2952,161.3952,12727.0
2019-04-09 15:20:00,177.53,177.54,177.44,177.44,11556.0,161.3861,161.3952,161.3043,161.3043,11556.0
2019-04-09 15:25:00,177.45,177.48,177.33,177.48,20919.0,161.3134,161.3406,161.2043,161.3406,20919.0
2019-04-09 15:30:00,177.47,177.77,177.47,177.72,21975.0,161.3316,161.6043,161.3316,161.5588,21975.0
2019-04-09 15:35:00,177.71,177.87,177.7,177.87,15539.0,161.5497,161.6952,161.5406,161.6952,15539.0
2019-04-09 15:40:00,177.89,177.91,177.73,177.8,20660.0,161.7134,161.7315,161.5679,161.6315,20660.0
2019-04-09 15:45:00,177.78,177.83,177.71,177.74,30489.0,161.6134,161.6588,161.5497,161.577,30489.0
2019-04-09 15:50:00,177.75,177.75,177.49,177.51,48592.0,161.5861,161.5861,161.3497,161.3679,48592.0
2019-04-09 15:55:00,177.49,177.74,177.28,177.71,143901.0,161.3497,161.577,161.1588,161.5497,143901.0
2019-04-10 09:30:00,176.8,176.81,176.1,176.64,50200.0,162.0482,162.0574,161.4066,161.9016,50200.0
2019-04-10 09:35:00,176.75,176.77,176.5,176.64,14028.0,162.0024,162.0207,161.7732,161.9016,14028.0
2019-04-10 09:40:00,176.71,177.0,176.68,176.97,24816.0,161.9657,162.2315,161.9382,162.204,24816.0
2019-04-10 09:45:00,176.98,177.16,176.86,176.94,16196.0,162.2132,162.3782,162.1032,162.1765,16196.0
2019-04-10 09:50:00,176.93,176.99,176.7,176.85,13989.0,162.1674,162.2224,161.9566,162.094,13989.0
2019-04-10 09:55:00,176.86,176.96,176.78,176.88,16531.0,162.1032,162.1949,162.0299,162.1215,16531.0
2019-04-10 10:00:00,176.86,176.87,176.6,176.72,14972.0,162.1032,162.1124,161.8649,161.9749,14972.0
2019-04-10 10:05:00,176.72,176.75,176.52,176.61,9363.0,161.9749,162.0024,161.7916,161.8741,9363.0
2019-04-10 10:10:00,176.59,176.77,176.56,176.76,13804.0,161.8557,162.0207,161.8282,162.0116,13804.0
2019-04-10 10:15:00,176.75,176.91,176.75,176.87,7493.0,162.0024,162.149,162.0024,162.1124,7493.0
2019-04-10 10:20:00,176.87,176.92,176.73,176.84,7241.0,162.1124,162.1582,161.9841,162.0849,7241.0
2019-04-10 10:25:00,176.83,176.95,176.83,176.91,3764.0,162.0757,162.1857,162.0757,162.149,3764.0
2019-04-10 10:30:00,176.95,177.12,176.95,177.1,11161.0,162.1857,162.3415,162.1857,162.3232,11161.0
2019-04-10 10:35:00,177.12,177.16,177.07,177.12,10231.0,162.3415,162.3782,162.2957,162.3415,10231.0
2019-04-10 10:40:00,177.1,177.18,176.98,177.05,9399.0,162.3232,162.3965,162.2132,162.2774,9399.0
2019-04-10 10:45:00,177.06,177.2,176.97,177.14,27961.0,162.2865,162.4148,162.204,162.3598,27961.0
2019-04-10 10:50:00,177.16,177.16,177.03,177.07,15722.0,162.3782,162.3782,162.259,162.2957,15722.0
2019-04-10 10:55:00,177.07,177.25,177.07,177.1,15064.0,162.2957,162.4607,162.2957,162.3232,15064.0
2019-04-10 11:00:00,177.12,177.3,177.11,177.25,10686.0,162.3415,162.5065,162.3324,162.4607,10686.0
2019-04-10 11:05:00,177.23,177.41,177.22,177.34,11010.0,162.4423,162.6073,162.4332,162.5432,11010.0
2019-04-10 11:10:00,177.35,177.42,177.29,177.37,8475.0,162.5523,162.6165,162.4973,162.5707,8475.0
2019-04-10 11:15:00,177.39,177.49,177.39,177.48,9219.0,162.589,162.6806,162.589,162.6715,9219.0
2019-04-10 11:20:00,177.49,177.49,177.4,177.41,13238.0,162.6806,162.6806,162.5982,162.6073,13238.0
2019-04-10 11:25:00,177.41,177.48,177.39,177.44,6232.0,162.6073,162.6715,162.589,162.6348,6232.0
2019-04-10 11:30:00,177.47,177.64,177.46,177.6,14453.0,162.6623,162.8181,162.6531,162.7815,14453.0
2019-04-10 11:35:00,177.59,177.67,177.57,177.67,7712.0,162.7723,162.8456,162.754,162.8456,7712.0
2019-04-10 11:40:00,177.66,177.66,177.54,177.64,8022.0,162.8365,162.8365,162.7265,162.8181,8022.0
2019-04-10 11:45:00,177.66,177.66,177.58,177.61,7695.0,162.8365,162.8365,162.7631,162.7906,7695.0
2019-04-10 11:50:00,177.64,177.67,177.59,177.64,6471.0,162.8181,162.8456,162.7723,162.8181,6471.0
2019-04-10 11:55:00,177.64,177.7,177.62,177.66,8908.0,162.8181,162.8731,162.7998,162.8365,8908.0
2019-04-10 12:00:00,177.69,177.75,177.6,177.62,17355.0,162.864,162.919,162.7815,162.7998,17355.0
2019-04-10 12:05:00,177.63,177.67,177.56,177.66,6925.0,162.809,162.8456,162.7448,162.8365,6925.0
2019-04-10 12:10:00,177.67,177.68,177.43,177.44,9870.0,162.8456,162.8548,162.6257,162.6348,9870.0
2019-04-10 12:15:00,177.44,177.52,177.42,177.52,4372.0,162.6348,162.7081,162.6165,162.7081,4372.0
2019-04-10 12:20:00,177.48,177.51,177.41,177.46,7890.0,162.6715,162.699,162.6073,162.6531,7890.0
2019-04-10 12:25:00,177.45,177.57,177.42,177.55,5618.0,162.644,162.754,162.6165,162.7356,5618.0
2019-04-10 12:30:00,177.53,177.6,177.5,177.56,5404.0,162.7173,162.7815,162.6898,162.7448,5404.0
2019-04-10 12:35:00,177.55,177.58,177.49,177.58,5971.0,162.7356,162.7631,162.6806,162.7631,5971.0
2019-04-10 12:40:00,177.58,177.58,177.48,177.5,7080.0,162.7631,162.7631,162.6715,162.6898,7080.0
2019-04-10 12:45:00,177.48,177.49,177.4,177.44,7133.0,162.6715,162.6806,162.5982,162.6348,7133.0
2019-04-10 12:50:00,177.43,177.54,177.43,177.45,6476.0,162.6257,162.7265,162.6257,162.644,6476.0
2019-04-10 12:55:00,177.44,177.48,177.35,177.37,6807.0,162.6348,162.6715,162.5523,162.5707,6807.0
2019-04-10 13:00:00,177.39,177.49,177.39,177.46,9137.0,162.589,162.6806,162.589,162.6531,9137.0
2019-04-10 13:05:00,177.47,177.5,177.43,177.44,6993.0,162.6623,162.6898,162.6257,162.6348,6993.0
2019-04-10 13:10:00,177.44,177.44,177.34,177.34,4408.0,162.6348,162.6348,162.5432,162.5432,4408.0
2019-04-10 13:15:00,177.35,177.41,177.34,177.36,7664.0,162.5523,162.6073,162.5432,162.5615,7664.0
2019-04-10 13:20:00,177.35,177.35,177.2,177.2,8066.0,162.5523,162.5523,162.4148,162.4148,8066.0
2019-04-10 13:25:00,177.18,177.25,177.18,177.21,5486.0,162.3965,162.4607,162.3965,162.424,5486.0
2019-04-10 13:30:00,177.24,177.27,177.21,177.22,7241.0,162.4515,162.479,162.424,162.4332,7241.0
2019-04-10 13:35:00,177.21,177.3,177.21,177.23,6296.0,162.424,162.5065,162.424,162.4423,6296.0
2019-04-10 13:40:00,177.22,177.28,177.2,177.26,4326.0,162.4332,162.4882,162.4148,162.4698,4326.0
2019-04-10 13:45:00,177.24,177.27,177.21,177.25,7866.0,162.4515,162.479,162.424,162.4607,7866.0
2019-04-10 13:50:00,177.25,177.29,177.14,177.21,6125.0,162.4607,162.4973,162.3598,162.424,6125.0
2019-04-10 13:55:00,177.21,177.25,177.16,177.21,6925.0,162.424,162.4607,162.3782,162.424,6925.0
2019-04-10 14:00:00,177.26,177.28,177.1,177.1,7485.0,162.4698,162.4882,162.3232,162.3232,7485.0
2019-04-10 14:05:00,177.12,177.16,177.01,177.02,8894.0,162.3415,162.3782,162.2407,162.2499,8894.0
2019-04-10 14:10:00,177.01,177.05,176.92,177.03,7345.0,162.2407,162.2774,162.1582,162.259,7345.0
2019-04-10 14:15:00,177.02,177.08,176.94,176.95,10546.0,162.2499,162.3049,162.1765,162.1857,10546.0
2019-04-10 14:20:00,176.93,176.99,176.7,176.76,8628.0,162.1674,162.2224,161.9566,162.0116,8628.0
2019-04-10 14:25:00,176.79,176.8,176.69,176.78,4427.0,162.0391,162.0482,161.9474,162.0299,4427.0
2019-04-10 14:30:00,176.79,176.87,176.75,176.81,8294.0,162.0391,162.1124,162.0024,162.0574,8294.0
2019-04-10 14:35:00,176.8,176.88,176.78,176.81,4500.0,162.0482,162.1215,162.0299,162.0574,4500.0
2019-04-10 14:40:00,176.82,176.96,176.82,176.91,6540.0,162.0665,162.1949,162.0665,162.149,6540.0
2019-04-10 14:45:00,176.91,176.94,176.88,176.91,5722.0,162.149,162.1765,162.1215,162.149,5722.0
2019-04-10 14:50:00,176.92,177.05,176.92,176.97,7115.0,162.1582,162.2774,162.1582,162.204,7115.0
2019-04-10 14:55:00,176.97,177.08,176.96,177.08,9512.0,162.204,162.3049,162.1949,162.3049,9512.0
2019-04-10 15:00:00,177.08,177.3,177.07,177.22,12476.0,162.3049,162.5065,162.2957,162.4332,12476.0
2019-04-10 15:05:00,177.22,177.34,177.16,177.34,6349.0,162.4332,162.5432,162.3782,162.5432,6349.0
2019-04-10 15:10:00,177.34,177.34,177.29,177.32,8205.0,162.5432,162.5432,162.4973,162.5248,8205.0
2019-04-10 15:15:00,177.31,177.37,177.22,177.29,11540.0,162.5157,162.5707,162.4332,162.4973,11540.0
2019-04-10 15:20:00,177.29,177.31,177.24,177.25,8281.0,162.4973,162.5157,162.4515,162.4607,8281.0
2019-04-10 15:25:00,177.26,177.28,177.17,177.18,9388.0,162.4698,162.4882,162.3873,162.3965,9388.0
2019-04-10 15:30:00,177.19,177.29,177.14,177.24,11696.0,162.4057,162.4973,162.3598,162.4515,11696.0
2019-04-10 15:35:00,177.25,177.29,177.19,177.22,17914.0,162.4607,162.4973,162.4057,162.4332,17914.0
2019-04-10 15:40:00,177.21,177.23,177.17,177.19,13395.0,162.424,162.4423,162.3873,162.4057,13395.0
2019-04-10 15:45:00,177.19,177.19,177.05,177.14,22789.0,162.4057,162.4057,162.2774,162.3598,22789.0
2019-04-10 15:50:00,177.14,177.16,177.0,177.01,32658.0,162.3598,162.3782,162.2315,162.2407,32658.0
2019-04-10 15:55:00,177.0,177.05,176.88,177.01,112322.0,162.2315,162.2774,162.1215,162.2407,112322.0
2019-04-11 09:30:00,177.18,177.87,176.94,177.72,54522.0,162.3965,163.0289,162.1765,162.8915,54522.0
2019-04-11 09:35:00,177.81,177.81,177.46,177.53,17944.0,162.9739,162.9739,162.6531,162.7173,17944.0
2019-04-11 09:40:00,177.49,177.57,177.36,177.41,12020.0,162.6806,162.754,162.5615,162.6073,12020.0
2019-04-11 09:45:00,177.39,177.39,177.11,177.11,9629.0,162.589,162.589,162.3324,162.3324,9629.0
2019-04-11 09:50:00,177.22,177.26,176.9,177.09,11367.0,162.4332,162.4698,162.1399,162.314,11367.0
2019-04-11 09:55:00,177.09,177.29,177.05,177.19,21663.0,162.314,162.4973,162.2774,162.4057,21663.0
2019-04-11 10:00:00,177.17,177.43,177.17,177.37,16444.0,162.3873,162.6257,162.3873,162.5707,16444.0
2019-04-11 10:05:00,177.38,177.45,177.22,177.34,6000.0,162.5798,162.644,162.4332,162.5432,6000.0
2019-04-11 10:10:00,177.37,177.43,177.18,177.26,9141.0,162.5707,162.6257,162.3965,162.4698,9141.0
2019-04-11 10:15:00,177.26,177.36,177.11,177.18,11700.0,162.4698,162.5615,162.3324,162.3965,11700.0
2019-04-11 10:20:00,177.18,177.28,177.09,177.22,8026.0,162.3965,162.4882,162.314,162.4332,8026.0
2019-04-11 10:25:00,177.2,177.2,177.02,177.06,10312.0,162.4148,162.4148,162.2499,162.2865,10312.0
2019-04-11 10:30:00,177.11,177.13,176.98,177.02,8694.0,162.3324,162.3507,162.2132,162.2499,8694.0
2019-04-11 10:35:00,177.03,177.27,177.02,177.22,5502.0,162.259,162.479,162.2499,162.4332,5502.0
2019-04-11 10:40:00,177.2,177.39,177.2,177.33,7868.0,162.4148,162.589,162.4148,162.534,7868.0
2019-04-11 10:45:00,177.34,177.43,177.3,177.32,7678.0,162.5432,162.6257,162.5065,162.5248,7678.0
2019-04-11 10:50:00,177.34,177.44,177.31,177.36,10038.0,162.5432,162.6348,162.5157,162.5615,10038.0
2019-04-11 10:55:00,177.36,177.39,177.18,177.31,11600.0,162.5615,162.589,162.3965,162.5157,11600.0
2019-04-11 11:00:00,177.31,177.38,177.18,177.38,11491.0,162.5157,162.5798,162.3965,162.5798,11491.0
2019-04-11 11:05:00,177.38,177.45,177.33,177.44,6800.0,162.5798,162.644,162.534,162.6348,6800.0
2019-04-11 11:10:00,177.45,177.45,177.31,177.38,9817.0,162.644,162.644,162.5157,162.5798,9817.0
2019-04-11 11:15:00,177.39,177.51,177.39,177.51,6300.0,162.589,162.699,162.589,162.699,6300.0
2019-04-11 11:20:00,177.49,177.63,177.49,177.59,6559.0,162.6806,162.809,162.6806,162.7723,6559.0
2019-04-11 11:25:00,177.55,177.63,177.49,177.59,6478.0,162.7356,162.809,162.6806,162.7723,6478.0
2019-04-11 11:30:00,177.59,177.69,177.58,177.65,7089.0,162.7723,162.864,162.7631,162.8273,7089.0
2019-04-11 11:35:00,177.65,177.68,177.48,177.48,5559.0,162.8273,162.8548,162.6715,162.6715,5559.0
2019-04-11 11:40:00,177.5,177.5,177.13,177.3,11970.0,162.6898,162.6898,162.3507,162.5065,11970.0
2019-04-11 11:45:00,177.3,177.46,177.3,177.44,8960.0,162.5065,162.6531,162.5065,162.6348,8960.0
2019-04-11 11:50:00,177.48,177.48,177.36,177.38,5856.0,162.6715,162.6715,162.5615,162.5798,5856.0
2019-04-11 11:55:00,177.37,177.44,177.34,177.36,13313.0,162.5707,162.6348,162.5432,162.5615,13313.0
2019-04-11 12:00:00,177.34,177.37,177.16,177.18,20068.0,162.5432,162.5707,162.3782,162.3965,20068.0
2019-04-11 12:05:00,177.19,177.43,177.16,177.39,8646.0,162.4057,162.6257,162.3782,162.589,8646.0
2019-04-11 12:10:00,177.39,177.44,177.35,177.42,5234.0,162.589,162.6348,162.5523,162.6165,5234.0
2019-04-11 12:15:00,177.41,177.41,177.23,177.35,4665.0,162.6073,162.6073,162.4423,162.5523,4665.0
2019-04-11 12:20:00,177.33,177.44,177.3,177.37,5249.0,162.534,162.6348,162.5065,162.5707,5249.0
2019-04-11 12:25:00,177.32,177.33,177.25,177.31,4355.0,162.5248,162.534,162.4607,162.5157,4355.0
2019-04-11 12:30:00,177.31,177.46,177.3,177.42,5682.0,162.5157,162.6531,162.5065,162.6165,5682.0
2019-04-11 12:35:00,177.42,177.45,177.28,177.35,10824.0,162.6165,162.644,162.4882,162.5523,10824.0
2019-04-11 12:40:00,177.39,177.44,177.36,177.42,4132.0,162.589,162.6348,162.5615,162.6165,4132.0
2019-04-11 12:45:00,177.43,177.44,177.34,177.41,5052.0,162.6257,162.6348,162.5432,162.6073,5052.0
2019-04-11 12:50:00,177.4,177.51,177.4,177.5,7400.0,162.5982,162.699,162.5982,162.6898,7400.0
2019-04-11 12:55:00,177.48,177.51,177.42,177.47,5900.0,162.6715,162.699,162.6165,162.6623,5900.0
2019-04-11 13:00:00,177.49,177.59,177.48,177.56,3230.0,162.6806,162.7723,162.6715,162.7448,3230.0
2019-04-11 13:05:00,177.57,177.64,177.53,177.56,7438.0,162.754,162.8181,162.7173,162.7448,7438.0
2019-04-11 13:10:00,177.56,177.61,177.54,177.61,4845.0,162.7448,162.7906,162.7265,162.7906,4845.0
2019-04-11 13:15:00,177.62,177.65,177.6,177.63,4029.0,162.7998,162.8273,162.7815,162.809,4029.0
2019-04-11 13:20:00,177.64,177.65,177.58,177.59,4600.0,162.8181,162.8273,162.7631,162.7723,4600.0
2019-04-11 13:25:00,177.59,177.69,177.57,177.67,6743.0,162.7723,162.864,162.754,162.8456,6743.0
2019-04-11 13:30:00,177.66,177.66,177.46,177.51,4240.0,162.8365,162.8365,162.6531,162.699,4240.0
2019-04-11 13:35:00,177.51,177.55,177.47,177.49,8816.0,162.699,162.7356,162.6623,162.6806,8816.0
2019-04-11 13:40:00,177.5,177.52,177.42,177.48,8197.0,162.6898,162.7081,162.6165,162.6715,8197.0
2019-04-11 13:45:00,177.48,177.62,177.48,177.55,4400.0,162.6715,162.7998,162.6715,162.7356,4400.0
2019-04-11 13:50:00,177.6,177.6,177.49,177.51,7260.0,162.7815,162.7815,162.6806,162.699,7260.0
2019-04-11 13:55:00,177.52,177.63,177.5,177.6,6015.0,162.7081,162.809,162.6898,162.7815,6015.0
2019-04-11 14:00:00,177.61,177.63,177.54,177.56,7358.0,162.7906,162.809,162.7265,162.7448,7358.0
2019-04-11 14:05:00,177.59,177.64,177.56,177.64,6421.0,162.7723,162.8181,162.7448,162.8181,6421.0
2019-04-11 14:10:00,177.64,177.72,177.64,177.69,10441.0,162.8181,162.8915,162.8181,162.864,10441.0
2019-04-11 14:15:00,177.68,177.71,177.59,177.68,8499.0,162.8548,162.8823,162.7723,162.8548,8499.0
2019-04-11 14:20:00,177.67,177.75,177.67,177.67,8394.0,162.8456,162.919,162.8456,162.8456,8394.0
2019-04-11 14:25:00,177.66,177.71,177.62,177.62,10148.0,162.8365,162.8823,162.7998,162.7998,10148.0
2019-04-11 14:30:00,177.62,177.86,177.62,177.84,8446.0,162.7998,163.0198,162.7998,163.0014,8446.0
2019-04-11 14:35:00,177.86,177.89,177.81,177.81,7986.0,163.0198,163.0473,162.9739,162.9739,7986.0
2019-04-11 14:40:00,177.8,177.85,177.77,177.8,8855.0,162.9648,163.0106,162.9373,162.9648,8855.0
2019-04-11 14:45:00,177.79,177.83,177.78,177.8,8486.0,162.9556,162.9923,162.9464,162.9648,8486.0
2019-04-11 14:50:00,177.79,177.81,177.74,177.77,14795.0,162.9556,162.9739,162.9098,162.9373,14795.0
2019-04-11 14:55:00,177.76,177.87,177.71,177.81,11063.0,162.9281,163.0289,162.8823,162.9739,11063.0
2019-04-11 15:00:00,177.81,177.92,177.76,177.89,16835.0,162.9739,163.0748,162.9281,163.0473,16835.0
2019-04-11 15:05:00,177.89,178.0,177.89,177.99,12641.0,163.0473,163.1481,163.0473,163.1389,12641.0
2019-04-11 15:10:00,177.98,178.0,177.93,177.93,9442.0,163.1298,163.1481,163.0839,163.0839,9442.0
2019-04-11 15:15:00,177.93,177.97,177.87,177.92,11653.0,163.0839,163.1206,163.0289,163.0748,11653.0
2019-04-11 15:20:00,177.91,177.98,177.91,177.95,9629.0,163.0656,163.1298,163.0656,163.1023,9629.0
2019-04-11 15:25:00,177.95,177.95,177.89,177.89,11511.0,163.1023,163.1023,163.0473,163.0473,11511.0
2019-04-11 15:30:00,177.91,178.0,177.91,177.96,17852.0,163.0656,163.1481,163.0656,163.1114,17852.0
2019-04-11 15:35:00,177.97,178.02,177.94,178.02,17678.0,163.1206,163.1664,163.0931,163.1664,17678.0
2019-04-11 15:40:00,178.02,178.08,178.0,178.06,16205.0,163.1664,163.2214,163.1481,163.2031,16205.0
2019-04-11 15:45:00,178.06,178.1,178.0,178.05,27875.0,163.2031,163.2397,163.1481,163.1939,27875.0
2019-04-11 15:50:00,178.03,178.3,178.01,178.28,45031.0,163.1756,163.4231,163.1573,163.4047,45031.0
2019-04-11 15:55:00,178.28,178.47,178.23,178.31,94740.0,163.4047,163.5789,163.3589,163.4322,94740.0
2019-04-12 09:30:00,178.5,179.1,178.49,178.92,113166.0,163.6064,164.1563,163.5972,163.9913,113166.0
2019-04-12 09:35:00,178.8,178.88,178.57,178.68,19838.0,163.8813,163.9547,163.6705,163.7714,19838.0
2019-04-12 09:40:00,178.69,178.79,178.59,178.63,21331.0,163.7805,163.8722,163.6889,163.7255,21331.0
2019-04-12 09:45:00,178.66,178.68,178.41,178.49,16295.0,163.753,163.7714,163.5239,163.5972,16295.0
2019-04-12 09:50:00,178.48,178.55,178.34,178.44,19575.0,163.588,163.6522,163.4597,163.5514,19575.0
2019-04-12 09:55:00,178.49,178.65,178.41,178.52,17240.0,163.5972,163.7439,163.5239,163.6247,17240.0
2019-04-12 10:00:00,178.55,178.66,178.4,178.57,16719.0,163.6522,163.753,163.5147,163.6705,16719.0
2019-04-12 10:05:00,178.57,178.75,178.54,178.63,10900.0,163.6705,163.8355,163.643,163.7255,10900.0
2019-04-12 10:10:00,178.63,178.78,178.52,178.63,15110.0,163.7255,163.863,163.6247,163.7255,15110.0
2019-04-12 10:15:00,178.68,179.0,178.65,178.97,11485.0,163.7714,164.0647,163.7439,164.0372,11485.0
2019-04-12 10:20:00,178.97,179.21,178.95,179.08,22047.0,164.0372,164.2571,164.0188,164.138,22047.0
2019-04-12 10:25:00,179.11,179.36,179.11,179.2,10144.0,164.1655,164.3946,164.1655,164.248,10144.0
2019-04-12 10:30:00,179.17,179.22,178.97,178.97,12015.0,164.2205,164.2663,164.0372,164.0372,12015.0
2019-04-12 10:35:00,178.98,179.06,178.78,178.89,20986.0,164.0463,164.1196,163.863,163.9638,20986.0
2019-04-12 10:40:00,178.9,179.01,178.68,178.69,22336.0,163.973,164.0738,163.7714,163.7805,22336.0
2019-04-12 10:45:00,178.69,178.78,178.62,178.73,15071.0,163.7805,163.863,163.7164,163.8172,15071.0
2019-04-12 10:50:00,178.72,178.76,178.64,178.72,9914.0,163.808,163.8447,163.7347,163.808,9914.0
2019-04-12 10:55:00,178.73,178.77,178.62,178.67,9250.0,163.8172,163.8538,163.7164,163.7622,9250.0
2019-04-12 11:00:00,178.66,178.66,178.47,178.56,7194.0,163.753,163.753,163.5789,163.6614,7194.0
2019-04-12 11:05:00,178.57,178.6,178.42,178.5,10480.0,163.6705,163.698,163.533,163.6064,10480.0
2019-04-12 11:10:00,178.5,178.53,178.45,178.5,6104.0,163.6064,163.6339,163.5605,163.6064,6104.0
2019-04-12 11:15:00,178.5,178.55,178.43,178.52,9972.0,163.6064,163.6522,163.5422,163.6247,9972.0
2019-04-12 11:20:00,178.53,178.72,177.8,178.62,434801.0,163.6339,163.808,162.9648,163.7164,434801.0
2019-04-12 11:25:00,178.62,178.64,178.4,178.4,11694.0,163.7164,163.7347,163.5147,163.5147,11694.0
2019-04-12 11:30:00,178.35,178.45,178.26,178.43,11942.0,163.4689,163.5605,163.3864,163.5422,11942.0
2019-04-12 11:35:00,178.42,178.48,178.23,178.25,8776.0,163.533,163.588,163.3589,163.3772,8776.0
2019-04-12 11:40:00,178.27,178.34,178.25,178.25,10310.0,163.3956,163.4597,163.3772,163.3772,10310.0
2019-04-12 11:45:00,178.25,178.27,178.17,178.2,5483.0,163.3772,163.3956,163.3039,163.3314,5483.0
2019-04-12 11:50:00,178.2,178.27,177.8,177.96,264049.0,163.3314,163.3956,162.9648,163.1114,264049.0
2019-04-12 11:55:00,177.98,178.13,177.94,178.01,21348.0,163.1298,163.2672,163.0931,163.1573,21348.0
2019-04-12 12:00:00,178.03,178.21,178.02,178.15,11599.0,163.1756,163.3406,163.1664,163.2856,11599.0
2019-04-12 12:05:00,178.16,178.38,178.12,178.38,11417.0,163.2947,163.4964,163.2581,163.4964,11417.0
2019-04-12 12:10:00,178.36,178.42,178.36,178.36,4990.0,163.4781,163.533,163.4781,163.4781,4990.0
2019-04-12 12:15:00,178.37,178.58,178.37,178.58,16553.0,163.4872,163.6797,163.4872,163.6797,16553.0
2019-04-12 12:20:00,178.59,178.64,178.49,178.49,12745.0,163.6889,163.7347,163.5972,163.5972,12745.0
2019-04-12 12:25:00,178.51,178.52,178.39,178.39,9135.0,163.6155,163.6247,163.5056,163.5056,9135.0
2019-04-12 12:30:00,178.41,178.42,178.31,178.36,12215.0,163.5239,163.533,163.4322,163.4781,12215.0
2019-04-12 12:35:00,178.36,178.41,178.35,178.4,5842.0,163.4781,163.5239,163.4689,163.5147,5842.0
2019-04-12 12:40:00,178.37,178.42,178.28,178.42,25783.0,163.4872,163.533,163.4047,163.533,25783.0
2019-04-12 12:45:00,178.45,178.45,178.33,178.34,17832.0,163.5605,163.5605,163.4506,163.4597,17832.0
2019-04-12 12:50:00,178.37,178.41,178.36,178.41,14528.0,163.4872,163.5239,163.4781,163.5239,14528.0
2019-04-12 12:55:00,178.39,178.5,178.35,178.5,12887.0,163.5056,163.6064,163.4689,163.6064,12887.0
2019-04-12 13:00:00,178.5,178.54,178.4,178.5,17114.0,163.6064,163.643,163.5147,163.6064,17114.0
2019-04-12 13:05:00,178.5,178.51,178.44,178.47,11773.0,163.6064,163.6155,163.5514,163.5789,11773.0
2019-04-12 13:10:00,178.47,178.57,178.45,178.54,6691.0,163.5789,163.6705,163.5605,163.643,6691.0
2019-04-12 13:15:00,178.53,178.54,178.41,178.46,14625.0,163.6339,163.643,163.5239,163.5697,14625.0
2019-04-12 13:20:00,178.5,178.6,178.47,178.6,7282.0,163.6064,163.698,163.5789,163.698,7282.0
2019-04-12 13:25:00,178.59,178.72,178.59,178.61,6297.0,163.6889,163.808,163.6889,163.7072,6297.0
2019-04-12 13:30:00,178.62,178.68,178.55,178.57,2706.0,163.7164,163.7714,163.6522,163.6705,2706.0
2019-04-12 13:35:00,178.59,178.6,178.53,178.55,4682.0,163.6889,163.698,163.6339,163.6522,4682.0
2019-04-12 13:40:00,178.56,178.56,178.48,178.56,5614.0,163.6614,163.6614,163.588,163.6614,5614.0
2019-04-12 13:45:00,178.56,178.61,178.56,178.6,3219.0,163.6614,163.7072,163.6614,163.698,3219.0
2019-04-12 13:50:00,178.57,178.58,178.52,178.57,3471.0,163.6705,163.6797,163.6247,163.6705,3471.0
2019-04-12 13:55:00,178.56,178.63,178.56,178.59,5020.0,163.6614,163.7255,163.6614,163.6889,5020.0
2019-04-12 14:00:00,178.57,178.58,178.53,178.58,25562.0,163.6705,163.6797,163.6339,163.6797,25562.0
2019-04-12 14:05:00,178.6,178.92,178.6,178.92,10594.0,163.698,163.9913,163.698,163.9913,10594.0
2019-04-12 14:10:00,178.92,178.99,178.92,178.96,5708.0,163.9913,164.0555,163.9913,164.028,5708.0
2019-04-12 14:15:00,178.98,178.98,178.92,178.93,5345.0,164.0463,164.0463,163.9913,164.0005,5345.0
2019-04-12 14:20:00,178.93,178.96,178.92,178.95,3470.0,164.0005,164.028,163.9913,164.0188,3470.0
2019-04-12 14:25:00,178.94,178.95,178.8,178.83,11947.0,164.0097,164.0188,163.8813,163.9088,11947.0
2019-04-12 14:30:00,178.81,178.84,178.76,178.84,8940.0,163.8905,163.918,163.8447,163.918,8940.0
2019-04-12 14:35:00,178.84,178.87,178.8,178.86,5497.0,163.918,163.9455,163.8813,163.9363,5497.0
2019-04-12 14:40:00,178.86,178.87,178.8,178.81,3679.0,163.9363,163.9455,163.8813,163.8905,3679.0
2019-04-12 14:45:00,178.82,178.82,178.73,178.75,6786.0,163.8997,163.8997,163.8172,163.8355,6786.0
2019-04-12 14:50:00,178.77,178.77,178.7,178.74,6504.0,163.8538,163.8538,163.7897,163.8263,6504.0
2019-04-12 14:55:00,178.73,178.74,178.64,178.71,7331.0,163.8172,163.8263,163.7347,163.7989,7331.0
2019-04-12 15:00:00,178.72,178.74,178.69,178.73,10439.0,163.808,163.8263,163.7805,163.8172,10439.0
2019-04-12 15:05:00,178.72,178.74,178.68,178.72,10474.0,163.808,163.8263,163.7714,163.808,10474.0
2019-04-12 15:10:00,178.72,178.74,178.71,178.72,8400.0,163.808,163.8263,163.7989,163.808,8400.0
2019-04-12 15:15:00,178.7,178.74,178.67,178.7,11463.0,163.7897,163.8263,163.7622,163.7897,11463.0
2019-04-12 15:20:00,178.7,178.71,178.62,178.69,10104.0,163.7897,163.7989,163.7164,163.7805,10104.0
2019-04-12 15:25:00,178.7,178.7,178.61,178.7,11564.0,163.7897,163.7897,163.7072,163.7897,11564.0
2019-04-12 15:30:00,178.71,178.75,178.63,178.69,17119.0,163.7989,163.8355,163.7255,163.7805,17119.0
2019-04-12 15:35:00,178.69,178.7,178.65,178.68,15435.0,163.7805,163.7897,163.7439,163.7714,15435.0
2019-04-12 15:40:00,178.69,178.78,178.66,178.76,24689.0,163.7805,163.863,163.753,163.8447,24689.0
2019-04-12 15:45:00,178.75,178.76,178.7,178.73,14932.0,163.8355,163.8447,163.7897,163.8172,14932.0
2019-04-12 15:50:00,178.74,178.74,178.46,178.46,46966.0,163.8263,163.8263,163.5697,163.5697,46966.0
2019-04-12 15:55:00,178.48,178.69,178.48,178.64,98330.0,163.588,163.7805,163.588,163.7347,98330.0
2019-04-15 09:30:00,178.41,178.75,177.94,178.73,82161.0,163.5239,163.8355,163.0931,163.8172,82161.0
2019-04-15 09:35:00,178.78,179.62,178.78,179.39,42301.0,163.863,164.6329,163.863,164.4221,42301.0
2019-04-15 09:40:00,179.4,179.63,179.36,179.55,7079.0,164.4313,164.6421,164.3946,164.5688,7079.0
2019-04-15 09:45:00,179.57,179.64,179.32,179.44,15308.0,164.5871,164.6513,164.358,164.4679,15308.0
2019-04-15 09:50:00,179.44,179.44,179.19,179.19,17485.0,164.4679,164.4679,164.2388,164.2388,17485.0
2019-04-15 09:55:00,179.19,179.26,179.06,179.19,8696.0,164.2388,164.303,164.1196,164.2388,8696.0
2019-04-15 10:00:00,179.18,179.21,178.9,178.9,11301.0,164.2296,164.2571,163.973,163.973,11301.0
2019-04-15 10:05:00,178.9,178.97,178.85,178.89,7589.0,163.973,164.0372,163.9272,163.9638,7589.0
2019-04-15 10:10:00,178.91,178.98,178.89,178.96,6259.0,163.9822,164.0463,163.9638,164.028,6259.0
2019-04-15 10:15:00,178.95,178.98,178.78,178.78,7747.0,164.0188,164.0463,163.863,163.863,7747.0
2019-04-15 10:20:00,178.74,178.76,178.64,178.74,8017.0,163.8263,163.8447,163.7347,163.8263,8017.0
2019-04-15 10:25:00,178.74,178.78,178.55,178.59,7747.0,163.8263,163.863,163.6522,163.6889,7747.0
2019-04-15 10:30:00,178.61,178.61,178.56,178.57,5301.0,163.7072,163.7072,163.6614,163.6705,5301.0
2019-04-15 10:35:00,178.58,178.74,178.56,178.63,13763.0,163.6797,163.8263,163.6614,163.7255,13763.0
2019-04-15 10:40:00,178.67,178.69,178.51,178.57,4331.0,163.7622,163.7805,163.6155,163.6705,4331.0
2019-04-15 10:45:00,178.55,178.64,178.5,178.64,6565.0,163.6522,163.7347,163.6064,163.7347,6565.0
2019-04-15 10:50:00,178.66,178.83,178.64,178.67,7619.0,163.753,163.9088,163.7347,163.7622,7619.0
2019-04-15 10:55:00,178.65,178.7,178.57,178.61,9762.0,163.7439,163.7897,163.6705,163.7072,9762.0
2019-04-15 11:00:00,178.64,178.85,178.64,178.82,5690.0,163.7347,163.9272,163.7347,163.8997,5690.0
2019-04-15 11:05:00,178.8,178.82,178.63,178.65,10703.0,163.8813,163.8997,163.7255,163.7439,10703.0
2019-04-15 11:10:00,178.66,178.76,178.65,178.72,4653.0,163.753,163.8447,163.7439,163.808,4653.0
2019-04-15 11:15:00,178.73,178.75,178.66,178.69,3829.0,163.8172,163.8355,163.753,163.7805,3829.0
2019-04-15 11:20:00,178.69,178.71,178.56,178.63,7466.0,163.7805,163.7989,163.6614,163.7255,7466.0
2019-04-15 11:25:00,178.62,178.7,178.57,178.7,6737.0,163.7164,163.7897,163.6705,163.7897,6737.0
2019-04-15 11:30:00,178.69,178.69,178.55,178.57,5126.0,163.7805,163.7805,163.6522,163.6705,5126.0
2019-04-15 11:35:00,178.56,178.57,178.39,178.44,7445.0,163.6614,163.6705,163.5056,163.5514,7445.0
2019-04-15 11:40:00,178.44,178.49,178.41,178.41,3055.0,163.5514,163.5972,163.5239,163.5239,3055.0
2019-04-15 11:45:00,178.43,178.57,178.42,178.54,4549.0,163.5422,163.6705,163.533,163.643,4549.0
2019-04-15 11:50:00,178.56,178.67,178.55,178.64,7289.0,163.6614,163.7622,163.6522,163.7347,7289.0
2019-04-15 11:55:00,178.66,178.73,178.57,178.6,6943.0,163.753,163.8172,163.6705,163.698,6943.0
2019-04-15 12:00:00,178.59,178.63,178.4,178.48,6380.0,163.6889,163.7255,163.5147,163.588,6380.0
2019-04-15 12:05:00,178.46,178.49,178.33,178.33,6828.0,163.5697,163.5972,163.4506,163.4506,6828.0
2019-04-15 12:10:00,178.31,178.46,178.31,178.46,7276.0,163.4322,163.5697,163.4322,163.5697,7276.0
2019-04-15 12:15:00,178.45,178.46,178.38,178.4,4766.0,163.5605,163.5697,163.4964,163.5147,4766.0
2019-04-15 12:20:00,178.42,178.42,178.35,178.39,6021.0,163.533,163.533,163.4689,163.5056,6021.0
2019-04-15 12:25:00,178.39,178.44,178.38,178.39,4314.0,163.5056,163.5514,163.4964,163.5056,4314.0
2019-04-15 12:30:00,178.4,178.53,178.38,178.5,7090.0,163.5147,163.6339,163.4964,163.6064,7090.0
2019-04-15 12:35:00,178.48,178.56,178.45,178.55,4131.0,163.588,163.6614,163.5605,163.6522,4131.0
2019-04-15 12:40:00,178.55,178.6,178.52,178.58,4000.0,163.6522,163.698,163.6247,163.6797,4000.0
2019-04-15 12:45:00,178.56,178.62,178.54,178.56,3500.0,163.6614,163.7164,163.643,163.6614,3500.0
2019-04-15 12:50:00,178.58,178.63,178.56,178.56,4396.0,163.6797,163.7255,163.6614,163.6614,4396.0
2019-04-15 12:55:00,178.55,178.61,178.51,178.58,5899.0,163.6522,163.7072,163.6155,163.6797,5899.0
2019-04-15 13:00:00,178.56,178.78,178.56,178.78,3347.0,163.6614,163.863,163.6614,163.863,3347.0
2019-04-15 13:05:00,178.78,178.83,178.75,178.78,8300.0,163.863,163.9088,163.8355,163.863,8300.0
2019-04-15 13:10:00,178.77,178.8,178.69,178.75,13056.0,163.8538,163.8813,163.7805,163.8355,13056.0
2019-04-15 13:15:00,178.74,178.79,178.7,178.78,7913.0,163.8263,163.8722,163.7897,163.863,7913.0
2019-04-15 13:20:00,178.82,178.85,178.8,178.85,4228.0,163.8997,163.9272,163.8813,163.9272,4228.0
2019-04-15 13:25:00,178.84,178.97,178.83,178.95,6186.0,163.918,164.0372,163.9088,164.0188,6186.0
2019-04-15 13:30:00,178.97,178.98,178.91,178.96,13682.0,164.0372,164.0463,163.9822,164.028,13682.0
2019-04-15 13:35:00,178.98,178.98,178.91,178.94,8800.0,164.0463,164.0463,163.9822,164.0097,8800.0
2019-04-15 13:40:00,178.96,179.0,178.95,178.98,16726.0,164.028,164.0647,164.0188,164.0463,16726.0
2019-04-15 13:45:00,178.98,179.13,178.98,179.13,10841.0,164.0463,164.1838,164.0463,164.1838,10841.0
2019-04-15 13:50:00,179.12,179.14,179.07,179.09,5153.0,164.1746,164.193,164.1288,164.1471,5153.0
2019-04-15 13:55:00,179.11,179.17,179.11,179.16,2919.0,164.1655,164.2205,164.1655,164.2113,2919.0
2019-04-15 14:00:00,179.16,179.19,179.13,179.17,5778.0,164.2113,164.2388,164.1838,164.2205,5778.0
2019-04-15 14:05:00,179.16,179.3,179.16,179.29,5107.0,164.2113,164.3396,164.2113,164.3305,5107.0
2019-04-15 14:10:00,179.28,179.28,179.22,179.27,6789.0,164.3213,164.3213,164.2663,164.3121,6789.0
2019-04-15 14:15:00,179.28,179.33,179.18,179.18,15242.0,164.3213,164.3671,164.2296,164.2296,15242.0
2019-04-15 14:20:00,179.18,179.21,179.12,179.15,7899.0,164.2296,164.2571,164.1746,164.2021,7899.0
2019-04-15 14:25:00,179.16,179.19,179.1,179.1,6815.0,164.2113,164.2388,164.1563,164.1563,6815.0
2019-04-15 14:30:00,179.12,179.19,179.1,179.17,24434.0,164.1746,164.2388,164.1563,164.2205,24434.0
2019-04-15 14:35:00,179.18,179.21,179.15,179.2,8140.0,164.2296,164.2571,164.2021,164.248,8140.0
2019-04-15 14:40:00,179.2,179.22,179.17,179.17,14440.0,164.248,164.2663,164.2205,164.2205,14440.0
2019-04-15 14:45:00,179.17,179.21,179.15,179.16,6465.0,164.2205,164.2571,164.2021,164.2113,6465.0
2019-04-15 14:50:00,179.17,179.27,179.09,179.24,16237.0,164.2205,164.3121,164.1471,164.2846,16237.0
2019-04-15 14:55:00,179.23,179.31,179.23,179.24,8515.0,164.2755,164.3488,164.2755,164.2846,8515.0
2019-04-15 15:00:00,179.26,179.28,179.18,179.23,9790.0,164.303,164.3213,164.2296,164.2755,9790.0
2019-04-15 15:05:00,179.24,179.36,179.21,179.33,11205.0,164.2846,164.3946,164.2571,164.3671,11205.0
2019-04-15 15:10:00,179.35,179.37,179.2,179.2,10491.0,164.3855,164.4038,164.248,164.248,10491.0
2019-04-15 15:15:00,179.21,179.26,179.19,179.23,7713.0,164.2571,164.303,164.2388,164.2755,7713.0
2019-04-15 15:20:00,179.25,179.27,179.14,179.18,10908.0,164.2938,164.3121,164.193,164.2296,10908.0
2019-04-15 15:25:00,179.18,179.21,179.13,179.14,12163.0,164.2296,164.2571,164.1838,164.193,12163.0
2019-04-15 15:30:00,179.13,179.15,179.06,179.1,14846.0,164.1838,164.2021,164.1196,164.1563,14846.0
2019-04-15 15:35:00,179.1,179.16,179.07,179.09,23976.0,164.1563,164.2113,164.1288,164.1471,23976.0
2019-04-15 15:40:00,179.09,179.15,179.06,179.14,14793.0,164.1471,164.2021,164.1196,164.193,14793.0
2019-04-15 15:45:00,179.14,179.2,179.09,179.11,27429.0,164.193,164.248,164.1471,164.1655,27429.0
2019-04-15 15:50:00,179.11,179.16,179.03,179.14,40331.0,164.1655,164.2113,164.0922,164.193,40331.0
2019-04-15 15:55:00,179.17,179.38,179.15,179.29,79322.0,164.2205,164.4129,164.2021,164.3305,79322.0
2019-04-16 09:30:00,179.8,179.87,179.53,179.63,58817.0,164.7979,164.8621,164.5504,164.6421,58817.0
2019-04-16 09:35:00,179.66,179.9,179.43,179.66,16756.0,164.6696,164.8896,164.4588,164.6696,16756.0
2019-04-16 09:40:00,179.66,179.66,179.17,179.24,17720.0,164.6696,164.6696,164.2205,164.2846,17720.0
2019-04-16 09:45:00,179.25,179.44,179.11,179.39,15421.0,164.2938,164.4679,164.1655,164.4221,15421.0
2019-04-16 09:50:00,179.4,179.55,179.19,179.34,15308.0,164.4313,164.5688,164.2388,164.3763,15308.0
2019-04-16 09:55:00,179.33,179.36,179.09,179.34,22787.0,164.3671,164.3946,164.1471,164.3763,22787.0
2019-04-16 10:00:00,179.31,179.34,178.84,178.97,73321.0,164.3488,164.3763,163.918,164.0372,73321.0
2019-04-16 10:05:00,178.95,178.96,178.65,178.75,21826.0,164.0188,164.028,163.7439,163.8355,21826.0
2019-04-16 10:10:00,178.74,178.85,178.71,178.74,12969.0,163.8263,163.9272,163.7989,163.8263,12969.0
2019-04-16 10:15:00,178.75,178.81,178.66,178.75,15031.0,163.8355,163.8905,163.753,163.8355,15031.0
2019-04-16 10:20:00,178.75,178.76,178.55,178.58,13846.0,163.8355,163.8447,163.6522,163.6797,13846.0
2019-04-16 10:25:00,178.58,178.75,178.54,178.75,13825.0,163.6797,163.8355,163.643,163.8355,13825.0
2019-04-16 10:30:00,178.72,178.85,178.67,178.81,13593.0,163.808,163.9272,163.7622,163.8905,13593.0
2019-04-16 10:35:00,178.82,179.09,178.82,179.08,17743.0,163.8997,164.1471,163.8997,164.138,17743.0
2019-04-16 10:40:00,179.08,179.3,179.07,179.1,13828.0,164.138,164.3396,164.1288,164.1563,13828.0
2019-04-16 10:45:00,179.09,179.2,179.07,179.15,17570.0,164.1471,164.248,164.1288,164.2021,17570.0
2019-04-16 10:50:00,179.16,179.18,179.11,179.18,9027.0,164.2113,164.2296,164.1655,164.2296,9027.0
2019-04-16 10:55:00,179.17,179.17,179.03,179.06,14961.0,164.2205,164.2205,164.0922,164.1196,14961.0
2019-04-16 11:00:00,179.06,179.12,178.99,179.1,13609.0,164.1196,164.1746,164.0555,164.1563,13609.0
2019-04-16 11:05:00,179.09,179.26,179.09,179.19,8335.0,164.1471,164.303,164.1471,164.2388,8335.0
2019-04-16 11:10:00,179.19,179.35,179.17,179.34,6609.0,164.2388,164.3855,164.2205,164.3763,6609.0
2019-04-16 11:15:00,179.34,179.4,179.28,179.3,10815.0,164.3763,164.4313,164.3213,164.3396,10815.0
2019-04-16 11:20:00,179.29,179.48,179.28,179.44,10819.0,164.3305,164.5046,164.3213,164.4679,10819.0
2019-04-16 11:25:00,179.43,179.51,179.38,179.43,6354.0,164.4588,164.5321,164.4129,164.4588,6354.0
2019-04-16 11:30:00,179.41,179.41,179.18,179.27,10577.0,164.4404,164.4404,164.2296,164.3121,10577.0
2019-04-16 11:35:00,179.28,179.38,179.23,179.24,7152.0,164.3213,164.4129,164.2755,164.2846,7152.0
2019-04-16 11:40:00,179.23,179.29,179.21,179.27,8224.0,164.2755,164.3305,164.2571,164.3121,8224.0
2019-04-16 11:45:00,179.25,179.28,179.18,179.18,9180.0,164.2938,164.3213,164.2296,164.2296,9180.0
2019-04-16 11:50:00,179.18,179.3,179.17,179.29,9300.0,164.2296,164.3396,164.2205,164.3305,9300.0
2019-04-16 11:55:00,179.27,179.28,179.19,179.23,9232.0,164.3121,164.3213,164.2388,164.2755,9232.0
2019-04-16 12:00:00,179.24,179.28,179.17,179.18,22123.0,164.2846,164.3213,164.2205,164.2296,22123.0
2019-04-16 12:05:00,179.16,179.21,179.14,179.19,7059.0,164.2113,164.2571,164.193,164.2388,7059.0
2019-04-16 12:10:00,179.19,179.28,179.18,179.23,7270.0,164.2388,164.3213,164.2296,164.2755,7270.0
2019-04-16 12:15:00,179.25,179.28,179.18,179.18,8363.0,164.2938,164.3213,164.2296,164.2296,8363.0
2019-04-16 12:20:00,179.19,179.21,179.14,179.18,14097.0,164.2388,164.2571,164.193,164.2296,14097.0
2019-04-16 12:25:00,179.18,179.26,179.16,179.26,6622.0,164.2296,164.303,164.2113,164.303,6622.0
2019-04-16 12:30:00,179.27,179.27,179.14,179.19,11123.0,164.3121,164.3121,164.193,164.2388,11123.0
2019-04-16 12:35:00,179.19,179.19,179.07,179.13,6230.0,164.2388,164.2388,164.1288,164.1838,6230.0
2019-04-16 12:40:00,179.13,179.17,178.96,178.96,5865.0,164.1838,164.2205,164.028,164.028,5865.0
2019-04-16 12:45:00,178.97,178.98,178.8,178.88,9536.0,164.0372,164.0463,163.8813,163.9547,9536.0
2019-04-16 12:50:00,178.88,178.92,178.78,178.78,5170.0,163.9547,163.9913,163.863,163.863,5170.0
2019-04-16 12:55:00,178.77,179.01,178.77,179.0,4638.0,163.8538,164.0738,163.8538,164.0647,4638.0
2019-04-16 13:00:00,178.98,179.01,178.94,178.97,4415.0,164.0463,164.0738,164.0097,164.0372,4415.0
2019-04-16 13:05:00,178.99,179.05,178.96,179.0,7600.0,164.0555,164.1105,164.028,164.0647,7600.0
2019-04-16 13:10:00,179.01,179.01,178.91,178.99,5969.0,164.0738,164.0738,163.9822,164.0555,5969.0
2019-04-16 13:15:00,178.98,178.99,178.93,178.98,4638.0,164.0463,164.0555,164.0005,164.0463,4638.0
2019-04-16 13:20:00,178.99,179.04,178.93,179.03,6713.0,164.0555,164.1013,164.0005,164.0922,6713.0
2019-04-16 13:25:00,179.04,179.09,179.03,179.05,8243.0,164.1013,164.1471,164.0922,164.1105,8243.0
2019-04-16 13:30:00,179.05,179.09,179.01,179.09,7023.0,164.1105,164.1471,164.0738,164.1471,7023.0
2019-04-16 13:35:00,179.09,179.12,179.07,179.1,7159.0,164.1471,164.1746,164.1288,164.1563,7159.0
2019-04-16 13:40:00,179.09,179.13,179.0,179.01,9170.0,164.1471,164.1838,164.0647,164.0738,9170.0
2019-04-16 13:45:00,179.02,179.04,178.96,178.98,7122.0,164.083,164.1013,164.028,164.0463,7122.0
2019-04-16 13:50:00,178.97,178.97,178.88,178.92,8742.0,164.0372,164.0372,163.9547,163.9913,8742.0
2019-04-16 13:55:00,178.91,178.97,178.85,178.93,10650.0,163.9822,164.0372,163.9272,164.0005,10650.0
2019-04-16 14:00:00,178.91,178.94,178.84,178.84,10293.0,163.9822,164.0097,163.918,163.918,10293.0
2019-04-16 14:05:00,178.86,178.87,178.78,178.8,16215.0,163.9363,163.9455,163.863,163.8813,16215.0
2019-04-16 14:10:00,178.81,178.95,178.81,178.92,9128.0,163.8905,164.0188,163.8905,163.9913,9128.0
2019-04-16 14:15:00,178.9,178.96,178.9,178.94,9882.0,163.973,164.028,163.973,164.0097,9882.0
2019-04-16 14:20:00,178.95,179.02,178.9,179.02,10581.0,164.0188,164.083,163.973,164.083,10581.0
2019-04-16 14:25:00,179.03,179.14,179.03,179.12,13366.0,164.0922,164.193,164.0922,164.1746,13366.0
2019-04-16 14:30:00,179.13,179.22,179.13,179.22,8789.0,164.1838,164.2663,164.1838,164.2663,8789.0
2019-04-16 14:35:00,179.2,179.21,179.11,179.14,6920.0,164.248,164.2571,164.1655,164.193,6920.0
2019-04-16 14:40:00,179.13,179.13,179.0,179.0,9955.0,164.1838,164.1838,164.0647,164.0647,9955.0
2019-04-16 14:45:00,179.03,179.06,178.96,178.99,9770.0,164.0922,164.1196,164.028,164.0555,9770.0
2019-04-16 14:50:00,178.98,179.09,178.94,179.03,13566.0,164.0463,164.1471,164.0097,164.0922,13566.0
2019-04-16 14:55:00,179.02,179.08,179.0,179.06,8339.0,164.083,164.138,164.0647,164.1196,8339.0
2019-04-16 15:00:00,179.07,179.09,178.97,178.98,10145.0,164.1288,164.1471,164.0372,164.0463,10145.0
2019-04-16 15:05:00,178.97,179.07,178.97,178.97,9297.0,164.0372,164.1288,164.0372,164.0372,9297.0
2019-04-16 15:10:00,178.97,179.0,178.9,178.96,6872.0,164.0372,164.0647,163.973,164.028,6872.0
2019-04-16 15:15:00,178.99,179.01,178.93,179.01,8410.0,164.0555,164.0738,164.0005,164.0738,8410.0
2019-04-16 15:20:00,179.01,179.01,178.9,178.95,14180.0,164.0738,164.0738,163.973,164.0188,14180.0
2019-04-16 15:25:00,178.97,178.97,178.83,178.84,12528.0,164.0372,164.0372,163.9088,163.918,12528.0
2019-04-16 15:30:00,178.83,178.83,178.42,178.42,19361.0,163.9088,163.9088,163.533,163.533,19361.0
2019-04-16 15:35:00,178.42,178.56,178.26,178.52,17994.0,163.533,163.6614,163.3864,163.6247,17994.0
2019-04-16 15:40:00,178.54,178.54,178.43,178.45,17425.0,163.643,163.643,163.5422,163.5605,17425.0
2019-04-16 15:45:00,178.46,178.72,178.46,178.66,37820.0,163.5697,163.808,163.5697,163.753,37820.0
2019-04-16 15:50:00,178.64,178.83,178.64,178.78,33775.0,163.7347,163.9088,163.7347,163.863,33775.0
2019-04-16 15:55:00,178.77,179.11,178.75,179.06,87198.0,163.8538,164.1655,163.8355,164.1196,87198.0
2019-04-17 09:30:00,179.58,179.95,179.36,179.42,62279.0,164.5963,164.9354,164.3946,164.4496,62279.0
2019-04-17 09:35:00,179.38,180.0,179.37,179.92,44471.0,164.4129,164.9812,164.4038,164.9079,44471.0
2019-04-17 09:40:00,179.9,179.9,179.56,179.78,37250.0,164.8896,164.8896,164.5779,164.7796,37250.0
2019-04-17 09:45:00,179.83,179.95,179.76,179.86,18006.0,164.8254,164.9354,164.7612,164.8529,18006.0
2019-04-17 09:50:00,179.87,179.92,179.71,179.87,23624.0,164.8621,164.9079,164.7154,164.8621,23624.0
2019-04-17 09:55:00,179.84,179.84,179.69,179.75,11823.0,164.8346,164.8346,164.6971,164.7521,11823.0
2019-04-17 10:00:00,179.73,179.73,179.38,179.52,11852.0,164.7337,164.7337,164.4129,164.5413,11852.0
2019-04-17 10:05:00,179.52,179.57,179.31,179.45,11028.0,164.5413,164.5871,164.3488,164.4771,11028.0
2019-04-17 10:10:00,179.5,179.72,179.45,179.68,11526.0,164.5229,164.7246,164.4771,164.6879,11526.0
2019-04-17 10:15:00,179.67,179.86,179.59,179.86,7952.0,164.6788,164.8529,164.6054,164.8529,7952.0
2019-04-17 10:20:00,179.82,179.86,179.68,179.68,10175.0,164.8162,164.8529,164.6879,164.6879,10175.0
2019-04-17 10:25:00,179.67,179.87,179.67,179.84,8745.0,164.6788,164.8621,164.6788,164.8346,8745.0
2019-04-17 10:30:00,179.82,179.87,179.78,179.82,7489.0,164.8162,164.8621,164.7796,164.8162,7489.0
2019-04-17 10:35:00,179.86,179.92,179.76,179.81,8546.0,164.8529,164.9079,164.7612,164.8071,8546.0
2019-04-17 10:40:00,179.85,179.95,179.7,179.7,7907.0,164.8437,164.9354,164.7062,164.7062,7907.0
2019-04-17 10:45:00,179.72,179.82,179.69,179.78,6953.0,164.7246,164.8162,164.6971,164.7796,6953.0
2019-04-17 10:50:00,179.78,179.84,179.63,179.67,15310.0,164.7796,164.8346,164.6421,164.6788,15310.0
2019-04-17 10:55:00,179.69,179.78,179.62,179.72,13801.0,164.6971,164.7796,164.6329,164.7246,13801.0
2019-04-17 11:00:00,179.74,179.87,179.69,179.87,11727.0,164.7429,164.8621,164.6971,164.8621,11727.0
2019-04-17 11:05:00,179.86,179.89,179.59,179.63,29619.0,164.8529,164.8804,164.6054,164.6421,29619.0
2019-04-17 11:10:00,179.63,179.65,179.54,179.54,14385.0,164.6421,164.6604,164.5596,164.5596,14385.0
2019-04-17 11:15:00,179.54,179.58,179.4,179.5,6638.0,164.5596,164.5963,164.4313,164.5229,6638.0
2019-04-17 11:20:00,179.49,179.53,179.29,179.29,6506.0,164.5138,164.5504,164.3305,164.3305,6506.0
2019-04-17 11:25:00,179.31,179.33,179.03,179.16,10187.0,164.3488,164.3671,164.0922,164.2113,10187.0
2019-04-17 11:30:00,179.14,179.14,178.92,178.94,8010.0,164.193,164.193,163.9913,164.0097,8010.0
2019-04-17 11:35:00,178.93,179.13,178.9,179.12,8967.0,164.0005,164.1838,163.973,164.1746,8967.0
2019-04-17 11:40:00,179.13,179.23,179.13,179.21,9586.0,164.1838,164.2755,164.1838,164.2571,9586.0
2019-04-17 11:45:00,179.2,179.35,179.19,179.21,15953.0,164.248,164.3855,164.2388,164.2571,15953.0
2019-04-17 11:50:00,179.21,179.24,179.15,179.23,6598.0,164.2571,164.2846,164.2021,164.2755,6598.0
2019-04-17 11:55:00,179.24,179.26,179.08,179.09,7993.0,164.2846,164.303,164.138,164.1471,7993.0
2019-04-17 12:00:00,179.08,179.14,179.02,179.06,6492.0,164.138,164.193,164.083,164.1196,6492.0
2019-04-17 12:05:00,179.06,179.08,178.97,179.08,8296.0,164.1196,164.138,164.0372,164.138,8296.0
2019-04-17 12:10:00,179.05,179.27,179.03,179.24,8104.0,164.1105,164.3121,164.0922,164.2846,8104.0
2019-04-17 12:15:00,179.24,179.27,179.15,179.16,6102.0,164.2846,164.3121,164.2021,164.2113,6102.0
2019-04-17 12:20:00,179.14,179.23,179.13,179.21,6552.0,164.193,164.2755,164.1838,164.2571,6552.0
2019-04-17 12:25:00,179.2,179.33,179.19,179.32,8172.0,164.248,164.3671,164.2388,164.358,8172.0
2019-04-17 12:30:00,179.34,179.43,179.26,179.36,11342.0,164.3763,164.4588,164.303,164.3946,11342.0
2019-04-17 12:35:00,179.35,179.43,179.31,179.39,7856.0,164.3855,164.4588,164.3488,164.4221,7856.0
2019-04-17 12:40:00,179.35,179.43,179.31,179.33,7551.0,164.3855,164.4588,164.3488,164.3671,7551.0
2019-04-17 12:45:00,179.32,179.36,179.28,179.3,4981.0,164.358,164.3946,164.3213,164.3396,4981.0
2019-04-17 12:50:00,179.33,179.38,179.3,179.38,9269.0,164.3671,164.4129,164.3396,164.4129,9269.0
2019-04-17 12:55:00,179.39,179.48,179.38,179.46,6007.0,164.4221,164.5046,164.4129,164.4863,6007.0
2019-04-17 13:00:00,179.47,179.48,179.39,179.4,8842.0,164.4954,164.5046,164.4221,164.4313,8842.0
2019-04-17 13:05:00,179.41,179.47,179.4,179.47,12013.0,164.4404,164.4954,164.4313,164.4954,12013.0
2019-04-17 13:10:00,179.44,179.46,179.41,179.42,11069.0,164.4679,164.4863,164.4404,164.4496,11069.0
2019-04-17 13:15:00,179.44,179.53,179.43,179.5,12335.0,164.4679,164.5504,164.4588,164.5229,12335.0
2019-04-17 13:20:00,179.47,179.5,179.33,179.33,16579.0,164.4954,164.5229,164.3671,164.3671,16579.0
2019-04-17 13:25:00,179.31,179.4,179.29,179.32,7735.0,164.3488,164.4313,164.3305,164.358,7735.0
2019-04-17 13:30:00,179.33,179.45,179.32,179.45,7583.0,164.3671,164.4771,164.358,164.4771,7583.0
2019-04-17 13:35:00,179.44,179.5,179.41,179.48,5869.0,164.4679,164.5229,164.4404,164.5046,5869.0
2019-04-17 13:40:00,179.5,179.54,179.39,179.53,19546.0,164.5229,164.5596,164.4221,164.5504,19546.0
2019-04-17 13:45:00,179.55,179.55,179.45,179.46,5490.0,164.5688,164.5688,164.4771,164.4863,5490.0
2019-04-17 13:50:00,179.45,179.45,179.26,179.3,4185.0,164.4771,164.4771,164.303,164.3396,4185.0
2019-04-17 13:55:00,179.31,179.36,179.29,179.3,7209.0,164.3488,164.3946,164.3305,164.3396,7209.0
2019-04-17 14:00:00,179.3,179.34,179.25,179.31,9782.0,164.3396,164.3763,164.2938,164.3488,9782.0
2019-04-17 14:05:00,179.32,179.38,179.27,179.28,9251.0,164.358,164.4129,164.3121,164.3213,9251.0
2019-04-17 14:10:00,179.27,179.27,179.17,179.25,11535.0,164.3121,164.3121,164.2205,164.2938,11535.0
2019-04-17 14:15:00,179.26,179.39,179.26,179.31,8135.0,164.303,164.4221,164.303,164.3488,8135.0
2019-04-17 14:20:00,179.31,179.36,179.27,179.27,8666.0,164.3488,164.3946,164.3121,164.3121,8666.0
2019-04-17 14:25:00,179.27,179.3,179.16,179.21,10419.0,164.3121,164.3396,164.2113,164.2571,10419.0
2019-04-17 14:30:00,179.23,179.41,179.23,179.41,8457.0,164.2755,164.4404,164.2755,164.4404,8457.0
2019-04-17 14:35:00,179.4,179.41,179.32,179.32,8909.0,164.4313,164.4404,164.358,164.358,8909.0
2019-04-17 14:40:00,179.31,179.33,179.2,179.24,9150.0,164.3488,164.3671,164.248,164.2846,9150.0
2019-04-17 14:45:00,179.26,179.27,179.12,179.15,9114.0,164.303,164.3121,164.1746,164.2021,9114.0
2019-04-17 14:50:00,179.16,179.3,179.16,179.3,5188.0,164.2113,164.3396,164.2113,164.3396,5188.0
2019-04-17 14:55:00,179.29,179.29,179.22,179.24,6916.0,164.3305,164.3305,164.2663,164.2846,6916.0
2019-04-17 15:00:00,179.25,179.34,179.23,179.24,7205.0,164.2938,164.3763,164.2755,164.2846,7205.0
2019-04-17 15:05:00,179.25,179.31,179.2,179.2,7851.0,164.2938,164.3488,164.248,164.248,7851.0
2019-04-17 15:10:00,179.2,179.24,179.18,179.19,8913.0,164.248,164.2846,164.2296,164.2388,8913.0
2019-04-17 15:15:00,179.18,179.2,179.07,179.08,10460.0,164.2296,164.248,164.1288,164.138,10460.0
2019-04-17 15:20:00,179.1,179.13,179.08,179.13,6859.0,164.1563,164.1838,164.138,164.1838,6859.0
2019-04-17 15:25:00,179.13,179.22,179.13,179.13,10515.0,164.1838,164.2663,164.1838,164.1838,10515.0
2019-04-17 15:30:00,179.15,179.26,179.15,179.23,11853.0,164.2021,164.303,164.2021,164.2755,11853.0
2019-04-17 15:35:00,179.24,179.33,179.22,179.3,12373.0,164.2846,164.3671,164.2663,164.3396,12373.0
2019-04-17 15:40:00,179.29,179.4,179.24,179.4,16135.0,164.3305,164.4313,164.2846,164.4313,16135.0
2019-04-17 15:45:00,179.39,179.39,179.15,179.15,24694.0,164.4221,164.4221,164.2021,164.2021,24694.0
2019-04-17 15:50:00,179.14,179.17,179.05,179.09,43549.0,164.193,164.2205,164.1105,164.1471,43549.0
2019-04-17 15:55:00,179.08,179.14,178.93,178.93,82550.0,164.138,164.193,164.0005,164.0005,82550.0
2019-04-18 09:30:00,178.72,179.0,178.51,178.51,139117.0,163.808,164.0647,163.6155,163.6155,139117.0
2019-04-18 09:35:00,178.48,178.6,178.3,178.31,7462.0,163.588,163.698,163.4231,163.4322,7462.0
2019-04-18 09:40:00,178.29,178.41,178.08,178.18,16603.0,163.4139,163.5239,163.2214,163.3131,16603.0
2019-04-18 09:45:00,178.19,178.48,178.15,178.47,7609.0,163.3222,163.588,163.2856,163.5789,7609.0
2019-04-18 09:50:00,178.49,178.55,178.09,178.16,9912.0,163.5972,163.6522,163.2306,163.2947,9912.0
2019-04-18 09:55:00,178.16,178.16,177.92,177.92,9234.0,163.2947,163.2947,163.0748,163.0748,9234.0
2019-04-18 10:00:00,177.96,178.02,177.76,177.91,7850.0,163.1114,163.1664,162.9281,163.0656,7850.0
2019-04-18 10:05:00,177.91,178.27,177.9,178.17,9778.0,163.0656,163.3956,163.0564,163.3039,9778.0
2019-04-18 10:10:00,178.13,178.28,178.11,178.25,6234.0,163.2672,163.4047,163.2489,163.3772,6234.0
2019-04-18 10:15:00,178.21,178.29,178.17,178.18,6371.0,163.3406,163.4139,163.3039,163.3131,6371.0
2019-04-18 10:20:00,178.14,178.18,177.98,178.03,9750.0,163.2764,163.3131,163.1298,163.1756,9750.0
2019-04-18 10:25:00,178.01,178.04,177.92,177.92,4313.0,163.1573,163.1848,163.0748,163.0748,4313.0
2019-04-18 10:30:00,177.92,177.93,177.77,177.86,7168.0,163.0748,163.0839,162.9373,163.0198,7168.0
2019-04-18 10:35:00,177.86,177.93,177.66,177.67,7953.0,163.0198,163.0839,162.8365,162.8456,7953.0
2019-04-18 10:40:00,177.7,177.73,177.39,177.42,19833.0,162.8731,162.9006,162.589,162.6165,19833.0
2019-04-18 10:45:00,177.43,177.54,177.41,177.54,6381.0,162.6257,162.7265,162.6073,162.7265,6381.0
2019-04-18 10:50:00,177.52,177.52,177.44,177.51,7572.0,162.7081,162.7081,162.6348,162.699,7572.0
2019-04-18 10:55:00,177.5,177.76,177.49,177.69,7487.0,162.6898,162.9281,162.6806,162.864,7487.0
2019-04-18 11:00:00,177.72,177.72,177.55,177.67,3300.0,162.8915,162.8915,162.7356,162.8456,3300.0
2019-04-18 11:05:00,177.69,177.91,177.69,177.87,5438.0,162.864,163.0656,162.864,163.0289,5438.0
2019-04-18 11:10:00,177.85,177.98,177.84,177.93,4427.0,163.0106,163.1298,163.0014,163.0839,4427.0
2019-04-18 11:15:00,177.94,178.0,177.91,177.93,5184.0,163.0931,163.1481,163.0656,163.0839,5184.0
2019-04-18 11:20:00,177.94,177.95,177.83,177.89,4922.0,163.0931,163.1023,162.9923,163.0473,4922.0
2019-04-18 11:25:00,177.89,178.04,177.81,177.81,4044.0,163.0473,163.1848,162.9739,162.9739,4044.0
2019-04-18 11:30:00,177.83,178.04,177.83,178.04,2006.0,162.9923,163.1848,162.9923,163.1848,2006.0
2019-04-18 11:35:00,178.04,178.21,178.04,178.17,3031.0,163.1848,163.3406,163.1848,163.3039,3031.0
2019-04-18 11:40:00,178.16,178.29,178.16,178.25,4898.0,163.2947,163.4139,163.2947,163.3772,4898.0
2019-04-18 11:45:00,178.29,178.29,178.18,178.19,4900.0,163.4139,163.4139,163.3131,163.3222,4900.0
2019-04-18 11:50:00,178.2,178.38,178.18,178.38,4635.0,163.3314,163.4964,163.3131,163.4964,4635.0
2019-04-18 11:55:00,178.42,178.5,178.33,178.39,6027.0,163.533,163.6064,163.4506,163.5056,6027.0
2019-04-18 12:00:00,178.4,178.53,178.35,178.48,7608.0,163.5147,163.6339,163.4689,163.588,7608.0
2019-04-18 12:05:00,178.5,178.59,178.43,178.56,4921.0,163.6064,163.6889,163.5422,163.6614,4921.0
2019-04-18 12:10:00,178.56,178.6,178.51,178.56,3825.0,163.6614,163.698,163.6155,163.6614,3825.0
2019-04-18 12:15:00,178.54,178.6,178.52,178.56,6145.0,163.643,163.698,163.6247,163.6614,6145.0
2019-04-18 12:20:00,178.56,178.62,178.53,178.6,5087.0,163.6614,163.7164,163.6339,163.698,5087.0
2019-04-18 12:25:00,178.62,178.63,178.58,178.62,5101.0,163.7164,163.7255,163.6797,163.7164,5101.0
2019-04-18 12:30:00,178.61,178.67,178.54,178.54,5425.0,163.7072,163.7622,163.643,163.643,5425.0
2019-04-18 12:35:00,178.52,178.53,178.33,178.34,5784.0,163.6247,163.6339,163.4506,163.4597,5784.0
2019-04-18 12:40:00,178.34,178.34,178.21,178.22,4335.0,163.4597,163.4597,163.3406,163.3497,4335.0
2019-04-18 12:45:00,178.19,178.3,178.19,178.29,4781.0,163.3222,163.4231,163.3222,163.4139,4781.0
2019-04-18 12:50:00,178.27,178.27,178.16,178.23,5638.0,163.3956,163.3956,163.2947,163.3589,5638.0
2019-04-18 12:55:00,178.23,178.26,178.19,178.21,3331.0,163.3589,163.3864,163.3222,163.3406,3331.0
2019-04-18 13:00:00,178.24,178.28,178.21,178.28,4401.0,163.3681,163.4047,163.3406,163.4047,4401.0
2019-04-18 13:05:00,178.31,178.36,178.27,178.36,2961.0,163.4322,163.4781,163.3956,163.4781,2961.0
2019-04-18 13:10:00,178.35,178.39,178.34,178.38,4627.0,163.4689,163.5056,163.4597,163.4964,4627.0
2019-04-18 13:15:00,178.35,178.35,178.28,178.28,4187.0,163.4689,163.4689,163.4047,163.4047,4187.0
2019-04-18 13:20:00,178.26,178.38,178.24,178.38,2682.0,163.3864,163.4964,163.3681,163.4964,2682.0
2019-04-18 13:25:00,178.34,178.35,178.27,178.34,3287.0,163.4597,163.4689,163.3956,163.4597,3287.0
2019-04-18 13:30:00,178.34,178.38,178.28,178.28,3195.0,163.4597,163.4964,163.4047,163.4047,3195.0
2019-04-18 13:35:00,178.29,178.3,178.21,178.23,1979.0,163.4139,163.4231,163.3406,163.3589,1979.0
2019-04-18 13:40:00,178.24,178.26,178.2,178.25,1900.0,163.3681,163.3864,163.3314,163.3772,1900.0
2019-04-18 13:45:00,178.28,178.38,178.28,178.38,1293.0,163.4047,163.4964,163.4047,163.4964,1293.0
2019-04-18 13:50:00,178.38,178.43,178.34,178.43,6099.0,163.4964,163.5422,163.4597,163.5422,6099.0
2019-04-18 13:55:00,178.45,178.45,178.41,178.45,1966.0,163.5605,163.5605,163.5239,163.5605,1966.0
2019-04-18 14:00:00,178.42,178.43,178.34,178.35,5338.0,163.533,163.5422,163.4597,163.4689,5338.0
2019-04-18 14:05:00,178.39,178.39,178.32,178.39,2611.0,163.5056,163.5056,163.4414,163.5056,2611.0
2019-04-18 14:10:00,178.42,178.5,178.38,178.5,6151.0,163.533,163.6064,163.4964,163.6064,6151.0
2019-04-18 14:15:00,178.5,178.58,178.48,178.53,11193.0,163.6064,163.6797,163.588,163.6339,11193.0
2019-04-18 14:20:00,178.49,178.49,178.45,178.47,2789.0,163.5972,163.5972,163.5605,163.5789,2789.0
2019-04-18 14:25:00,178.48,178.51,178.44,178.49,5351.0,163.588,163.6155,163.5514,163.5972,5351.0
2019-04-18 14:30:00,178.44,178.5,178.42,178.49,2199.0,163.5514,163.6064,163.533,163.5972,2199.0
2019-04-18 14:35:00,178.46,178.5,178.44,178.48,1820.0,163.5697,163.6064,163.5514,163.588,1820.0
2019-04-18 14:40:00,178.5,178.61,178.5,178.59,3553.0,163.6064,163.7072,163.6064,163.6889,3553.0
2019-04-18 14:45:00,178.61,178.66,178.56,178.63,4668.0,163.7072,163.753,163.6614,163.7255,4668.0
2019-04-18 14:50:00,178.65,178.69,178.62,178.62,3567.0,163.7439,163.7805,163.7164,163.7164,3567.0
2019-04-18 14:55:00,178.65,178.71,178.63,178.63,5197.0,163.7439,163.7989,163.7255,163.7255,5197.0
2019-04-18 15:00:00,178.65,178.66,178.56,178.57,4946.0,163.7439,163.753,163.6614,163.6705,4946.0
2019-04-18 15:05:00,178.55,178.55,178.46,178.5,6550.0,163.6522,163.6522,163.5697,163.6064,6550.0
2019-04-18 15:10:00,178.51,178.63,178.51,178.62,3427.0,163.6155,163.7255,163.6155,163.7164,3427.0
2019-04-18 15:15:00,178.63,178.74,178.63,178.68,5058.0,163.7255,163.8263,163.7255,163.7714,5058.0
2019-04-18 15:20:00,178.71,178.72,178.68,178.7,10124.0,163.7989,163.808,163.7714,163.7897,10124.0
2019-04-18 15:25:00,178.7,178.78,178.67,178.75,11237.0,163.7897,163.863,163.7622,163.8355,11237.0
2019-04-18 15:30:00,178.75,178.76,178.65,178.68,14967.0,163.8355,163.8447,163.7439,163.7714,14967.0
2019-04-18 15:35:00,178.66,178.72,178.6,178.7,13791.0,163.753,163.808,163.698,163.7897,13791.0
2019-04-18 15:40:00,178.71,178.71,178.57,178.6,12577.0,163.7989,163.7989,163.6705,163.698,12577.0
2019-04-18 15:45:00,178.61,178.64,178.53,178.61,13202.0,163.7072,163.7347,163.6339,163.7072,13202.0
2019-04-18 15:50:00,178.58,178.62,178.45,178.58,38080.0,163.6797,163.7164,163.5605,163.6797,38080.0
2019-04-18 15:55:00,178.55,178.79,178.53,178.61,68544.0,163.6522,163.8722,163.6339,163.7072,68544.0
2019-04-22 09:30:00,177.25,177.9,177.02,177.2,66506.0,162.4607,163.0564,162.2499,162.4148,66506.0
2019-04-22 09:35:00,177.2,177.48,177.15,177.36,8268.0,162.4148,162.6715,162.369,162.5615,8268.0
2019-04-22 09:40:00,177.36,177.63,177.32,177.54,14177.0,162.5615,162.809,162.5248,162.7265,14177.0
2019-04-22 09:45:00,177.57,177.65,177.39,177.65,16761.0,162.754,162.8273,162.589,162.8273,16761.0
2019-04-22 09:50:00,177.62,177.62,177.33,177.36,17371.0,162.7998,162.7998,162.534,162.5615,17371.0
2019-04-22 09:55:00,177.36,177.52,177.32,177.51,8969.0,162.5615,162.7081,162.5248,162.699,8969.0
2019-04-22 10:00:00,177.56,177.62,177.47,177.6,7900.0,162.7448,162.7998,162.6623,162.7815,7900.0
2019-04-22 10:05:00,177.61,177.74,177.6,177.62,7980.0,162.7906,162.9098,162.7815,162.7998,7980.0
2019-04-22 10:10:00,177.58,177.64,177.44,177.61,18755.0,162.7631,162.8181,162.6348,162.7906,18755.0
2019-04-22 10:15:00,177.63,177.65,177.37,177.38,9880.0,162.809,162.8273,162.5707,162.5798,9880.0
2019-04-22 10:20:00,177.4,177.41,177.27,177.28,6640.0,162.5982,162.6073,162.479,162.4882,6640.0
2019-04-22 10:25:00,177.27,177.46,177.27,177.43,5567.0,162.479,162.6531,162.479,162.6257,5567.0
2019-04-22 10:30:00,177.42,177.57,177.39,177.57,5543.0,162.6165,162.754,162.589,162.754,5543.0
2019-04-22 10:35:00,177.58,177.58,177.39,177.4,4221.0,162.7631,162.7631,162.589,162.5982,4221.0
2019-04-22 10:40:00,177.4,177.61,177.4,177.57,4705.0,162.5982,162.7906,162.5982,162.754,4705.0
2019-04-22 10:45:00,177.55,177.75,177.55,177.72,5482.0,162.7356,162.919,162.7356,162.8915,5482.0
2019-04-22 10:50:00,177.78,177.8,177.69,177.69,3616.0,162.9464,162.9648,162.864,162.864,3616.0
2019-04-22 10:55:00,177.66,177.78,177.66,177.78,6795.0,162.8365,162.9464,162.8365,162.9464,6795.0
2019-04-22 11:00:00,177.76,177.79,177.63,177.66,5629.0,162.9281,162.9556,162.809,162.8365,5629.0
2019-04-22 11:05:00,177.64,177.76,177.59,177.73,6684.0,162.8181,162.9281,162.7723,162.9006,6684.0
2019-04-22 11:10:00,177.73,177.89,177.72,177.89,10144.0,162.9006,163.0473,162.8915,163.0473,10144.0
2019-04-22 11:15:00,177.88,177.96,177.81,177.96,5821.0,163.0381,163.1114,162.9739,163.1114,5821.0
2019-04-22 11:20:00,177.93,178.02,177.88,177.89,6265.0,163.0839,163.1664,163.0381,163.0473,6265.0
2019-04-22 11:25:00,177.87,177.96,177.86,177.96,6095.0,163.0289,163.1114,163.0198,163.1114,6095.0
2019-04-22 11:30:00,178.0,178.1,177.97,178.08,7663.0,163.1481,163.2397,163.1206,163.2214,7663.0
2019-04-22 11:35:00,178.06,178.1,178.05,178.05,3037.0,163.2031,163.2397,163.1939,163.1939,3037.0
2019-04-22 11:40:00,178.06,178.06,177.97,178.0,9735.0,163.2031,163.2031,163.1206,163.1481,9735.0
2019-04-22 11:45:00,177.99,178.01,177.92,178.0,4695.0,163.1389,163.1573,163.0748,163.1481,4695.0
2019-04-22 11:50:00,177.94,177.99,177.9,177.98,5384.0,163.0931,163.1389,163.0564,163.1298,5384.0
2019-04-22 11:55:00,177.94,177.96,177.86,177.92,5198.0,163.0931,163.1114,163.0198,163.0748,5198.0
2019-04-22 12:00:00,177.92,177.93,177.76,177.79,18986.0,163.0748,163.0839,162.9281,162.9556,18986.0
2019-04-22 12:05:00,177.81,177.93,177.81,177.93,3602.0,162.9739,163.0839,162.9739,163.0839,3602.0
2019-04-22 12:10:00,177.91,177.94,177.82,177.82,3709.0,163.0656,163.0931,162.9831,162.9831,3709.0
2019-04-22 12:15:00,177.8,177.83,177.77,177.79,4010.0,162.9648,162.9923,162.9373,162.9556,4010.0
2019-04-22 12:20:00,177.79,177.87,177.75,177.86,3400.0,162.9556,163.0289,162.919,163.0198,3400.0
2019-04-22 12:25:00,177.84,177.88,177.76,177.84,4852.0,163.0014,163.0381,162.9281,163.0014,4852.0
2019-04-22 12:30:00,177.86,177.92,177.81,177.92,3734.0,163.0198,163.0748,162.9739,163.0748,3734.0
2019-04-22 12:35:00,177.9,177.9,177.8,177.8,4413.0,163.0564,163.0564,162.9648,162.9648,4413.0
2019-04-22 12:40:00,177.83,177.87,177.81,177.83,4888.0,162.9923,163.0289,162.9739,162.9923,4888.0
2019-04-22 12:45:00,177.83,177.85,177.8,177.83,3700.0,162.9923,163.0106,162.9648,162.9923,3700.0
2019-04-22 12:50:00,177.86,177.86,177.77,177.79,2848.0,163.0198,163.0198,162.9373,162.9556,2848.0
2019-04-22 12:55:00,177.81,177.81,177.79,177.8,3769.0,162.9739,162.9739,162.9556,162.9648,3769.0
2019-04-22 13:00:00,177.82,177.84,177.74,177.74,10116.0,162.9831,163.0014,162.9098,162.9098,10116.0
2019-04-22 13:05:00,177.73,177.73,177.66,177.68,6592.0,162.9006,162.9006,162.8365,162.8548,6592.0
2019-04-22 13:10:00,177.68,177.79,177.68,177.77,5307.0,162.8548,162.9556,162.8548,162.9373,5307.0
2019-04-22 13:15:00,177.78,177.79,177.73,177.79,5294.0,162.9464,162.9556,162.9006,162.9556,5294.0
2019-04-22 13:20:00,177.78,177.87,177.78,177.86,2150.0,162.9464,163.0289,162.9464,163.0198,2150.0
2019-04-22 13:25:00,177.89,177.89,177.8,177.84,2990.0,163.0473,163.0473,162.9648,163.0014,2990.0
2019-04-22 13:30:00,177.84,177.99,177.83,177.99,3821.0,163.0014,163.1389,162.9923,163.1389,3821.0
2019-04-22 13:35:00,177.99,178.01,177.95,177.96,4465.0,163.1389,163.1573,163.1023,163.1114,4465.0
2019-04-22 13:40:00,177.97,177.99,177.93,177.93,5862.0,163.1206,163.1389,163.0839,163.0839,5862.0
2019-04-22 13:45:00,177.93,177.94,177.89,177.92,2810.0,163.0839,163.0931,163.0473,163.0748,2810.0
2019-04-22 13:50:00,177.95,178.0,177.94,177.98,4153.0,163.1023,163.1481,163.0931,163.1298,4153.0
2019-04-22 13:55:00,177.97,177.98,177.89,177.96,4312.0,163.1206,163.1298,163.0473,163.1114,4312.0
2019-04-22 14:00:00,177.98,178.0,177.93,177.96,4323.0,163.1298,163.1481,163.0839,163.1114,4323.0
2019-04-22 14:05:00,177.96,178.08,177.96,178.06,4098.0,163.1114,163.2214,163.1114,163.2031,4098.0
2019-04-22 14:10:00,178.05,178.07,178.0,178.03,6833.0,163.1939,163.2123,163.1481,163.1756,6833.0
2019-04-22 14:15:00,178.01,178.05,177.99,178.05,3104.0,163.1573,163.1939,163.1389,163.1939,3104.0
2019-04-22 14:20:00,178.05,178.05,177.92,177.96,12610.0,163.1939,163.1939,163.0748,163.1114,12610.0
2019-04-22 14:25:00,177.97,178.02,177.97,178.01,7018.0,163.1206,163.1664,163.1206,163.1573,7018.0
2019-04-22 14:30:00,178.0,178.06,177.99,178.06,3118.0,163.1481,163.2031,163.1389,163.2031,3118.0
2019-04-22 14:35:00,178.06,178.11,178.06,178.09,6528.0,163.2031,163.2489,163.2031,163.2306,6528.0
2019-04-22 14:40:00,178.12,178.14,178.06,178.1,7173.0,163.2581,163.2764,163.2031,163.2397,7173.0
2019-04-22 14:45:00,178.08,178.09,178.04,178.04,4799.0,163.2214,163.2306,163.1848,163.1848,4799.0
2019-04-22 14:50:00,178.05,178.06,178.03,178.03,6022.0,163.1939,163.2031,163.1756,163.1756,6022.0
2019-04-22 14:55:00,178.05,178.06,177.98,177.98,6259.0,163.1939,163.2031,163.1298,163.1298,6259.0
2019-04-22 15:00:00,178.02,178.09,178.0,178.08,8465.0,163.1664,163.2306,163.1481,163.2214,8465.0
2019-04-22 15:05:00,178.08,178.09,178.06,178.07,6730.0,163.2214,163.2306,163.2031,163.2123,6730.0
2019-04-22 15:10:00,178.07,178.11,178.04,178.06,5651.0,163.2123,163.2489,163.1848,163.2031,5651.0
2019-04-22 15:15:00,178.06,178.08,178.03,178.06,6548.0,163.2031,163.2214,163.1756,163.2031,6548.0
2019-04-22 15:20:00,178.06,178.06,178.01,178.05,5343.0,163.2031,163.2031,163.1573,163.1939,5343.0
2019-04-22 15:25:00,178.06,178.09,178.03,178.04,5283.0,163.2031,163.2306,163.1756,163.1848,5283.0
2019-04-22 15:30:00,178.04,178.1,178.01,178.03,12581.0,163.1848,163.2397,163.1573,163.1756,12581.0
2019-04-22 15:35:00,178.0,178.1,178.0,178.09,8275.0,163.1481,163.2397,163.1481,163.2306,8275.0
2019-04-22 15:40:00,178.09,178.17,178.09,178.14,16364.0,163.2306,163.3039,163.2306,163.2764,16364.0
2019-04-22 15:45:00,178.17,178.18,178.08,178.15,16742.0,163.3039,163.3131,163.2214,163.2856,16742.0
2019-04-22 15:50:00,178.16,178.25,178.11,178.15,37200.0,163.2947,163.3772,163.2489,163.2856,37200.0
2019-04-22 15:55:00,178.13,178.16,177.96,178.06,92386.0,163.2672,163.2947,163.1114,163.2031,92386.0
2019-04-23 09:30:00,178.1,178.33,177.95,178.22,48239.0,163.2397,163.4506,163.1023,163.3497,48239.0
2019-04-23 09:35:00,178.24,178.77,178.18,178.7,22520.0,163.3681,163.8538,163.3131,163.7897,22520.0
2019-04-23 09:40:00,178.67,178.8,178.61,178.75,17867.0,163.7622,163.8813,163.7072,163.8355,17867.0
2019-04-23 09:45:00,178.75,178.89,178.66,178.78,15302.0,163.8355,163.9638,163.753,163.863,15302.0
2019-04-23 09:50:00,178.79,179.17,178.79,179.16,27049.0,163.8722,164.2205,163.8722,164.2113,27049.0
2019-04-23 09:55:00,179.17,179.3,179.09,179.25,29252.0,164.2205,164.3396,164.1471,164.2938,29252.0
2019-04-23 10:00:00,179.25,179.5,179.15,179.5,17057.0,164.2938,164.5229,164.2021,164.5229,17057.0
2019-04-23 10:05:00,179.5,179.5,179.31,179.36,9605.0,164.5229,164.5229,164.3488,164.3946,9605.0
2019-04-23 10:10:00,179.34,179.66,179.34,179.64,7687.0,164.3763,164.6696,164.3763,164.6513,7687.0
2019-04-23 10:15:00,179.64,179.65,179.5,179.54,10417.0,164.6513,164.6604,164.5229,164.5596,10417.0
2019-04-23 10:20:00,179.56,179.61,179.48,179.52,7686.0,164.5779,164.6238,164.5046,164.5413,7686.0
2019-04-23 10:25:00,179.55,179.59,179.49,179.54,9235.0,164.5688,164.6054,164.5138,164.5596,9235.0
2019-04-23 10:30:00,179.6,179.6,179.36,179.4,7461.0,164.6146,164.6146,164.3946,164.4313,7461.0
2019-04-23 10:35:00,179.37,179.47,179.37,179.47,6900.0,164.4038,164.4954,164.4038,164.4954,6900.0
2019-04-23 10:40:00,179.46,179.52,179.39,179.51,11548.0,164.4863,164.5413,164.4221,164.5321,11548.0
2019-04-23 10:45:00,179.55,179.55,179.33,179.37,9191.0,164.5688,164.5688,164.3671,164.4038,9191.0
2019-04-23 10:50:00,179.37,179.4,179.29,179.4,7202.0,164.4038,164.4313,164.3305,164.4313,7202.0
2019-04-23 10:55:00,179.41,179.51,179.4,179.49,6428.0,164.4404,164.5321,164.4313,164.5138,6428.0
2019-04-23 11:00:00,179.5,179.51,179.42,179.45,8818.0,164.5229,164.5321,164.4496,164.4771,8818.0
2019-04-23 11:05:00,179.46,179.51,179.44,179.5,6699.0,164.4863,164.5321,164.4679,164.5229,6699.0
2019-04-23 11:10:00,179.53,179.7,179.53,179.7,7788.0,164.5504,164.7062,164.5504,164.7062,7788.0
2019-04-23 11:15:00,179.69,179.81,179.69,179.81,10283.0,164.6971,164.8071,164.6971,164.8071,10283.0
2019-04-23 11:20:00,179.82,179.9,179.8,179.87,11741.0,164.8162,164.8896,164.7979,164.8621,11741.0
2019-04-23 11:25:00,179.87,180.0,179.86,179.98,24609.0,164.8621,164.9812,164.8529,164.9629,24609.0
2019-04-23 11:30:00,179.98,180.0,179.93,179.99,56381.0,164.9629,164.9812,164.9171,164.9721,56381.0
2019-04-23 11:35:00,180.0,180.0,179.93,179.96,14139.0,164.9812,164.9812,164.9171,164.9446,14139.0
2019-04-23 11:40:00,179.96,179.98,179.9,179.95,12596.0,164.9446,164.9629,164.8896,164.9354,12596.0
2019-04-23 11:45:00,179.96,179.98,179.89,179.91,23191.0,164.9446,164.9629,164.8804,164.8987,23191.0
2019-04-23 11:50:00,179.9,179.91,179.68,179.7,36511.0,164.8896,164.8987,164.6879,164.7062,36511.0
2019-04-23 11:55:00,179.69,179.78,179.68,179.78,6689.0,164.6971,164.7796,164.6879,164.7796,6689.0
2019-04-23 12:00:00,179.78,179.99,179.77,179.97,13471.0,164.7796,164.9721,164.7704,164.9537,13471.0
2019-04-23 12:05:00,179.99,180.2,179.95,180.17,109876.0,164.9721,165.1645,164.9354,165.137,109876.0
2019-04-23 12:10:00,180.16,180.19,179.89,179.96,34986.0,165.1279,165.1554,164.8804,164.9446,34986.0
2019-04-23 12:15:00,179.96,180.06,179.87,179.89,9499.0,164.9446,165.0362,164.8621,164.8804,9499.0
2019-04-23 12:20:00,179.91,179.91,179.79,179.85,8068.0,164.8987,164.8987,164.7887,164.8437,8068.0
2019-04-23 12:25:00,179.85,179.86,179.73,179.85,6688.0,164.8437,164.8529,164.7337,164.8437,6688.0
2019-04-23 12:30:00,179.84,179.88,179.75,179.75,12663.0,164.8346,164.8712,164.7521,164.7521,12663.0
2019-04-23 12:35:00,179.75,179.81,179.71,179.79,6463.0,164.7521,164.8071,164.7154,164.7887,6463.0
2019-04-23 12:40:00,179.8,179.8,179.74,179.78,3731.0,164.7979,164.7979,164.7429,164.7796,3731.0
2019-04-23 12:45:00,179.78,179.83,179.77,179.79,11325.0,164.7796,164.8254,164.7704,164.7887,11325.0
2019-04-23 12:50:00,179.79,179.8,179.74,179.74,6217.0,164.7887,164.7979,164.7429,164.7429,6217.0
2019-04-23 12:55:00,179.75,179.82,179.7,179.8,5606.0,164.7521,164.8162,164.7062,164.7979,5606.0
2019-04-23 13:00:00,179.82,179.87,179.77,179.77,10591.0,164.8162,164.8621,164.7704,164.7704,10591.0
2019-04-23 13:05:00,179.79,179.85,179.74,179.85,5309.0,164.7887,164.8437,164.7429,164.8437,5309.0
2019-04-23 13:10:00,179.86,179.93,179.86,179.86,7148.0,164.8529,164.9171,164.8529,164.8529,7148.0
2019-04-23 13:15:00,179.88,179.93,179.84,179.92,4044.0,164.8712,164.9171,164.8346,164.9079,4044.0
2019-04-23 13:20:00,179.92,179.94,179.89,179.94,11257.0,164.9079,164.9262,164.8804,164.9262,11257.0
2019-04-23 13:25:00,179.93,179.94,179.9,179.94,5319.0,164.9171,164.9262,164.8896,164.9262,5319.0
2019-04-23 13:30:00,179.95,179.99,179.95,179.99,5448.0,164.9354,164.9721,164.9354,164.9721,5448.0
2019-04-23 13:35:00,180.0,180.07,179.99,180.07,13378.0,164.9812,165.0454,164.9721,165.0454,13378.0
2019-04-23 13:40:00,180.08,180.09,180.03,180.05,8997.0,165.0545,165.0637,165.0087,165.027,8997.0
2019-04-23 13:45:00,180.06,180.1,180.05,180.1,8727.0,165.0362,165.0729,165.027,165.0729,8727.0
2019-04-23 13:50:00,180.11,180.14,180.07,180.07,6204.0,165.082,165.1095,165.0454,165.0454,6204.0
2019-04-23 13:55:00,180.07,180.12,180.01,180.08,13400.0,165.0454,165.0912,164.9904,165.0545,13400.0
2019-04-23 14:00:00,180.09,180.09,179.98,180.06,9927.0,165.0637,165.0637,164.9629,165.0362,9927.0
2019-04-23 14:05:00,180.07,180.09,179.97,180.01,16459.0,165.0454,165.0637,164.9537,164.9904,16459.0
2019-04-23 14:10:00,180.02,180.03,179.96,179.97,8196.0,164.9995,165.0087,164.9446,164.9537,8196.0
2019-04-23 14:15:00,179.96,180.02,179.9,180.02,6291.0,164.9446,164.9995,164.8896,164.9995,6291.0
2019-04-23 14:20:00,180.03,180.06,179.99,180.0,24398.0,165.0087,165.0362,164.9721,164.9812,24398.0
2019-04-23 14:25:00,180.01,180.1,180.01,180.09,5108.0,164.9904,165.0729,164.9904,165.0637,5108.0
2019-04-23 14:30:00,180.1,180.17,180.1,180.14,8040.0,165.0729,165.137,165.0729,165.1095,8040.0
2019-04-23 14:35:00,180.13,180.22,180.11,180.19,8362.0,165.1004,165.1829,165.082,165.1554,8362.0
2019-04-23 14:40:00,180.18,180.18,180.13,180.18,7031.0,165.1462,165.1462,165.1004,165.1462,7031.0
2019-04-23 14:45:00,180.17,180.25,180.15,180.21,10148.0,165.137,165.2104,165.1187,165.1737,10148.0
2019-04-23 14:50:00,180.23,180.23,180.16,180.23,6270.0,165.192,165.192,165.1279,165.192,6270.0
2019-04-23 14:55:00,180.25,180.26,180.21,180.23,6973.0,165.2104,165.2195,165.1737,165.192,6973.0
2019-04-23 15:00:00,180.21,180.32,180.14,180.32,54943.0,165.1737,165.2745,165.1095,165.2745,54943.0
2019-04-23 15:05:00,180.35,180.4,180.31,180.38,7836.0,165.302,165.3478,165.2654,165.3295,7836.0
2019-04-23 15:10:00,180.38,180.4,180.36,180.39,7703.0,165.3295,165.3478,165.3112,165.3387,7703.0
2019-04-23 15:15:00,180.38,180.43,180.38,180.43,8688.0,165.3295,165.3753,165.3295,165.3753,8688.0
2019-04-23 15:20:00,180.44,180.49,180.43,180.48,13973.0,165.3845,165.4303,165.3753,165.4212,13973.0
2019-04-23 15:25:00,180.5,180.51,180.46,180.48,14749.0,165.4395,165.4487,165.4028,165.4212,14749.0
2019-04-23 15:30:00,180.48,180.51,180.34,180.35,12017.0,165.4212,165.4487,165.2928,165.302,12017.0
2019-04-23 15:35:00,180.36,180.4,180.28,180.33,8575.0,165.3112,165.3478,165.2379,165.2837,8575.0
2019-04-23 15:40:00,180.32,180.35,180.29,180.29,12244.0,165.2745,165.302,165.247,165.247,12244.0
2019-04-23 15:45:00,180.27,180.28,180.18,180.25,18496.0,165.2287,165.2379,165.1462,165.2104,18496.0
2019-04-23 15:50:00,180.26,180.39,180.26,180.37,25663.0,165.2195,165.3387,165.2195,165.3203,25663.0
2019-04-23 15:55:00,180.4,180.55,180.37,180.48,46597.0,165.3478,165.4853,165.3203,165.4212,46597.0
2019-04-24 09:30:00,180.86,180.86,180.28,180.33,58716.0,165.7695,165.7695,165.2379,165.2837,58716.0
2019-04-24 09:35:00,180.34,180.8,180.27,180.8,12412.0,165.2928,165.7145,165.2287,165.7145,12412.0
2019-04-24 09:40:00,180.75,180.87,180.66,180.87,13123.0,165.6686,165.7786,165.5861,165.7786,13123.0
2019-04-24 09:45:00,180.88,180.98,180.82,180.89,22121.0,165.7878,165.8794,165.7328,165.797,22121.0
2019-04-24 09:50:00,180.89,181.28,180.81,180.95,35808.0,165.797,166.1544,165.7236,165.852,35808.0
2019-04-24 09:55:00,180.99,181.16,180.99,181.13,6243.0,165.8886,166.0444,165.8886,166.0169,6243.0
2019-04-24 10:00:00,181.13,181.15,180.77,180.99,25252.0,166.0169,166.0353,165.687,165.8886,25252.0
2019-04-24 10:05:00,181.02,181.06,180.94,181.0,8584.0,165.9161,165.9528,165.8428,165.8978,8584.0
2019-04-24 10:10:00,181.0,181.1,180.97,180.97,5200.0,165.8978,165.9894,165.8703,165.8703,5200.0
2019-04-24 10:15:00,181.0,181.06,180.96,181.02,3957.0,165.8978,165.9528,165.8611,165.9161,3957.0
2019-04-24 10:20:00,181.02,181.07,180.93,180.93,7694.0,165.9161,165.9619,165.8336,165.8336,7694.0
2019-04-24 10:25:00,180.92,181.0,180.89,180.94,9750.0,165.8245,165.8978,165.797,165.8428,9750.0
2019-04-24 10:30:00,180.96,181.03,180.93,181.01,9181.0,165.8611,165.9253,165.8336,165.9069,9181.0
2019-04-24 10:35:00,181.02,181.14,181.02,181.13,11302.0,165.9161,166.0261,165.9161,166.0169,11302.0
2019-04-24 10:40:00,181.13,181.15,181.01,181.05,10415.0,166.0169,166.0353,165.9069,165.9436,10415.0
2019-04-24 10:45:00,181.03,181.06,180.97,180.98,10386.0,165.9253,165.9528,165.8703,165.8794,10386.0
2019-04-24 10:50:00,180.98,181.05,180.9,180.9,10134.0,165.8794,165.9436,165.8061,165.8061,10134.0
2019-04-24 10:55:00,180.92,180.95,180.83,180.83,9236.0,165.8245,165.852,165.742,165.742,9236.0
2019-04-24 11:00:00,180.86,181.15,180.86,181.15,9443.0,165.7695,166.0353,165.7695,166.0353,9443.0
2019-04-24 11:05:00,181.17,181.17,181.01,181.05,8288.0,166.0536,166.0536,165.9069,165.9436,8288.0
2019-04-24 11:10:00,181.06,181.21,181.01,181.18,9173.0,165.9528,166.0903,165.9069,166.0628,9173.0
2019-04-24 11:15:00,181.16,181.24,181.14,181.17,7913.0,166.0444,166.1178,166.0261,166.0536,7913.0
2019-04-24 11:20:00,181.16,181.16,181.1,181.13,4589.0,166.0444,166.0444,165.9894,166.0169,4589.0
2019-04-24 11:25:00,181.15,181.18,181.1,181.1,7848.0,166.0353,166.0628,165.9894,165.9894,7848.0
2019-04-24 11:30:00,181.11,181.3,181.09,181.24,8134.0,165.9986,166.1727,165.9803,166.1178,8134.0
2019-04-24 11:35:00,181.26,181.33,181.26,181.33,8154.0,166.1361,166.2002,166.1361,166.2002,8154.0
2019-04-24 11:40:00,181.33,181.34,181.26,181.26,5688.0,166.2002,166.2094,166.1361,166.1361,5688.0
2019-04-24 11:45:00,181.26,181.26,181.13,181.13,5498.0,166.1361,166.1361,166.0169,166.0169,5498.0
2019-04-24 11:50:00,181.12,181.12,181.02,181.08,13487.0,166.0078,166.0078,165.9161,165.9711,13487.0
2019-04-24 11:55:00,181.11,181.16,181.06,181.14,9698.0,165.9986,166.0444,165.9528,166.0261,9698.0
2019-04-24 12:00:00,181.15,181.41,181.15,181.3,11821.0,166.0353,166.2736,166.0353,166.1727,11821.0
2019-04-24 12:05:00,181.29,181.3,181.03,181.11,6288.0,166.1636,166.1727,165.9253,165.9986,6288.0
2019-04-24 12:10:00,181.11,181.18,181.11,181.16,5714.0,165.9986,166.0628,165.9986,166.0444,5714.0
2019-04-24 12:15:00,181.17,181.18,181.05,181.05,2356.0,166.0536,166.0628,165.9436,165.9436,2356.0
2019-04-24 12:20:00,181.05,181.08,181.02,181.04,5391.0,165.9436,165.9711,165.9161,165.9344,5391.0
2019-04-24 12:25:00,181.05,181.16,181.05,181.14,4440.0,165.9436,166.0444,165.9436,166.0261,4440.0
2019-04-24 12:30:00,181.14,181.14,181.07,181.08,4977.0,166.0261,166.0261,165.9619,165.9711,4977.0
2019-04-24 12:35:00,181.07,181.13,181.04,181.08,7398.0,165.9619,166.0169,165.9344,165.9711,7398.0
2019-04-24 12:40:00,181.1,181.11,181.06,181.06,4338.0,165.9894,165.9986,165.9528,165.9528,4338.0
2019-04-24 12:45:00,181.08,181.19,181.08,181.18,3897.0,165.9711,166.0719,165.9711,166.0628,3897.0
2019-04-24 12:50:00,181.18,181.19,180.78,180.78,13560.0,166.0628,166.0719,165.6961,165.6961,13560.0
2019-04-24 12:55:00,180.72,180.73,180.59,180.68,9451.0,165.6411,165.6503,165.522,165.6045,9451.0
2019-04-24 13:00:00,180.66,180.78,180.65,180.78,17873.0,165.5861,165.6961,165.577,165.6961,17873.0
2019-04-24 13:05:00,180.76,180.79,180.71,180.71,5126.0,165.6778,165.7053,165.632,165.632,5126.0
2019-04-24 13:10:00,180.71,180.71,180.63,180.63,1521.0,165.632,165.632,165.5587,165.5587,1521.0
2019-04-24 13:15:00,180.63,180.76,180.63,180.74,7325.0,165.5587,165.6778,165.5587,165.6595,7325.0
2019-04-24 13:20:00,180.75,180.86,180.72,180.86,4178.0,165.6686,165.7695,165.6411,165.7695,4178.0
2019-04-24 13:25:00,180.87,180.89,180.83,180.89,4228.0,165.7786,165.797,165.742,165.797,4228.0
2019-04-24 13:30:00,180.87,180.89,180.82,180.87,5077.0,165.7786,165.797,165.7328,165.7786,5077.0
2019-04-24 13:35:00,180.88,180.89,180.84,180.85,3043.0,165.7878,165.797,165.7511,165.7603,3043.0
2019-04-24 13:40:00,180.83,180.9,180.77,180.9,3927.0,165.742,165.8061,165.687,165.8061,3927.0
2019-04-24 13:45:00,180.9,180.94,180.86,180.88,3761.0,165.8061,165.8428,165.7695,165.7878,3761.0
2019-04-24 13:50:00,180.87,180.92,180.86,180.9,7382.0,165.7786,165.8245,165.7695,165.8061,7382.0
2019-04-24 13:55:00,180.88,180.88,180.83,180.84,7907.0,165.7878,165.7878,165.742,165.7511,7907.0
2019-04-24 14:00:00,180.84,180.88,180.82,180.86,3099.0,165.7511,165.7878,165.7328,165.7695,3099.0
2019-04-24 14:05:00,180.88,180.93,180.87,180.87,4362.0,165.7878,165.8336,165.7786,165.7786,4362.0
2019-04-24 14:10:00,180.91,180.96,180.9,180.96,6420.0,165.8153,165.8611,165.8061,165.8611,6420.0
2019-04-24 14:15:00,180.99,181.0,180.92,180.92,5302.0,165.8886,165.8978,165.8245,165.8245,5302.0
2019-04-24 14:20:00,180.92,180.94,180.91,180.93,3916.0,165.8245,165.8428,165.8153,165.8336,3916.0
2019-04-24 14:25:00,180.93,180.93,180.84,180.87,5629.0,165.8336,165.8336,165.7511,165.7786,5629.0
2019-04-24 14:30:00,180.87,180.93,180.83,180.85,12851.0,165.7786,165.8336,165.742,165.7603,12851.0
2019-04-24 14:35:00,180.87,180.94,180.87,180.9,5482.0,165.7786,165.8428,165.7786,165.8061,5482.0
2019-04-24 14:40:00,180.92,181.0,180.91,180.98,6997.0,165.8245,165.8978,165.8153,165.8794,6997.0
2019-04-24 14:45:00,180.99,181.08,180.99,181.08,6872.0,165.8886,165.9711,165.8886,165.9711,6872.0
2019-04-24 14:50:00,181.08,181.14,181.01,181.01,8306.0,165.9711,166.0261,165.9069,165.9069,8306.0
2019-04-24 14:55:00,181.01,181.06,180.99,181.06,5718.0,165.9069,165.9528,165.8886,165.9528,5718.0
2019-04-24 15:00:00,181.05,181.13,181.02,181.04,8786.0,165.9436,166.0169,165.9161,165.9344,8786.0
2019-04-24 15:05:00,181.05,181.05,181.02,181.02,5801.0,165.9436,165.9436,165.9161,165.9161,5801.0
2019-04-24 15:10:00,181.02,181.08,180.99,181.07,9446.0,165.9161,165.9711,165.8886,165.9619,9446.0
2019-04-24 15:15:00,181.07,181.08,181.01,181.07,8214.0,165.9619,165.9711,165.9069,165.9619,8214.0
2019-04-24 15:20:00,181.06,181.11,181.03,181.06,12066.0,165.9528,165.9986,165.9253,165.9528,12066.0
2019-04-24 15:25:00,181.05,181.07,180.98,180.99,4832.0,165.9436,165.9619,165.8794,165.8886,4832.0
2019-04-24 15:30:00,181.01,181.1,180.98,180.98,8113.0,165.9069,165.9894,165.8794,165.8794,8113.0
2019-04-24 15:35:00,180.98,181.09,180.98,181.04,19963.0,165.8794,165.9803,165.8794,165.9344,19963.0
2019-04-24 15:40:00,181.04,181.05,180.89,181.01,23560.0,165.9344,165.9436,165.797,165.9069,23560.0
2019-04-24 15:45:00,181.01,181.05,180.97,181.01,13952.0,165.9069,165.9436,165.8703,165.9069,13952.0
2019-04-24 15:50:00,181.0,181.0,180.76,180.93,28976.0,165.8978,165.8978,165.6778,165.8336,28976.0
2019-04-24 15:55:00,180.9,180.9,180.71,180.79,77235.0,165.8061,165.8061,165.632,165.7053,77235.0
2019-04-25 09:30:00,180.58,180.58,179.57,179.57,63973.0,165.5128,165.5128,164.5871,164.5871,63973.0
2019-04-25 09:35:00,179.6,179.73,179.44,179.65,10525.0,164.6146,164.7337,164.4679,164.6604,10525.0
2019-04-25 09:40:00,179.62,179.78,179.5,179.54,33346.0,164.6329,164.7796,164.5229,164.5596,33346.0
2019-04-25 09:45:00,179.48,179.48,179.28,179.29,9112.0,164.5046,164.5046,164.3213,164.3305,9112.0
2019-04-25 09:50:00,179.32,179.33,179.0,179.27,11309.0,164.358,164.3671,164.0647,164.3121,11309.0
2019-04-25 09:55:00,179.24,179.39,179.19,179.38,7237.0,164.2846,164.4221,164.2388,164.4129,7237.0
2019-04-25 10:00:00,179.43,179.61,179.33,179.45,11251.0,164.4588,164.6238,164.3671,164.4771,11251.0
2019-04-25 10:05:00,179.44,179.49,179.22,179.22,13181.0,164.4679,164.5138,164.2663,164.2663,13181.0
2019-04-25 10:10:00,179.18,179.31,178.84,178.84,10542.0,164.2296,164.3488,163.918,163.918,10542.0
2019-04-25 10:15:00,178.86,178.86,178.69,178.86,6820.0,163.9363,163.9363,163.7805,163.9363,6820.0
2019-04-25 10:20:00,178.94,178.96,178.61,178.71,4500.0,164.0097,164.028,163.7072,163.7989,4500.0
2019-04-25 10:25:00,178.74,178.91,178.74,178.9,2932.0,163.8263,163.9822,163.8263,163.973,2932.0
2019-04-25 10:30:00,178.92,178.92,178.75,178.88,7832.0,163.9913,163.9913,163.8355,163.9547,7832.0
2019-04-25 10:35:00,178.92,179.09,178.92,179.04,4219.0,163.9913,164.1471,163.9913,164.1013,4219.0
2019-04-25 10:40:00,179.05,179.14,179.02,179.1,6303.0,164.1105,164.193,164.083,164.1563,6303.0
2019-04-25 10:45:00,179.13,179.29,179.13,179.19,4721.0,164.1838,164.3305,164.1838,164.2388,4721.0
2019-04-25 10:50:00,179.16,179.26,179.09,179.16,6236.0,164.2113,164.303,164.1471,164.2113,6236.0
2019-04-25 10:55:00,179.16,179.5,179.1,179.5,4000.0,164.2113,164.5229,164.1563,164.5229,4000.0
2019-04-25 11:00:00,179.5,179.66,179.47,179.62,6790.0,164.5229,164.6696,164.4954,164.6329,6790.0
2019-04-25 11:05:00,179.62,179.62,179.42,179.46,5232.0,164.6329,164.6329,164.4496,164.4863,5232.0
2019-04-25 11:10:00,179.47,179.5,179.4,179.45,6862.0,164.4954,164.5229,164.4313,164.4771,6862.0
2019-04-25 11:15:00,179.48,179.48,179.23,179.24,4875.0,164.5046,164.5046,164.2755,164.2846,4875.0
2019-04-25 11:20:00,179.28,179.5,179.28,179.48,5696.0,164.3213,164.5229,164.3213,164.5046,5696.0
2019-04-25 11:25:00,179.51,179.67,179.51,179.6,7723.0,164.5321,164.6788,164.5321,164.6146,7723.0
2019-04-25 11:30:00,179.63,179.75,179.63,179.69,5510.0,164.6421,164.7521,164.6421,164.6971,5510.0
2019-04-25 11:35:00,179.67,179.95,179.65,179.89,5800.0,164.6788,164.9354,164.6604,164.8804,5800.0
2019-04-25 11:40:00,179.91,180.02,179.87,179.99,8719.0,164.8987,164.9995,164.8621,164.9721,8719.0
2019-04-25 11:45:00,179.96,180.0,179.9,180.0,4271.0,164.9446,164.9812,164.8896,164.9812,4271.0
2019-04-25 11:50:00,180.0,180.25,179.99,180.12,11896.0,164.9812,165.2104,164.9721,165.0912,11896.0
2019-04-25 11:55:00,180.11,180.11,179.92,179.92,4298.0,165.082,165.082,164.9079,164.9079,4298.0
2019-04-25 12:00:00,179.9,179.94,179.81,179.84,5353.0,164.8896,164.9262,164.8071,164.8346,5353.0
2019-04-25 12:05:00,179.79,179.79,179.72,179.79,2540.0,164.7887,164.7887,164.7246,164.7887,2540.0
2019-04-25 12:10:00,179.78,179.87,179.74,179.83,4787.0,164.7796,164.8621,164.7429,164.8254,4787.0
2019-04-25 12:15:00,179.85,179.85,179.8,179.81,2165.0,164.8437,164.8437,164.7979,164.8071,2165.0
2019-04-25 12:20:00,179.78,179.82,179.76,179.77,4969.0,164.7796,164.8162,164.7612,164.7704,4969.0
2019-04-25 12:25:00,179.75,179.75,179.56,179.56,4135.0,164.7521,164.7521,164.5779,164.5779,4135.0
2019-04-25 12:30:00,179.57,179.62,179.57,179.6,2834.0,164.5871,164.6329,164.5871,164.6146,2834.0
2019-04-25 12:35:00,179.58,179.74,179.55,179.74,3600.0,164.5963,164.7429,164.5688,164.7429,3600.0
2019-04-25 12:40:00,179.69,179.72,179.62,179.63,2685.0,164.6971,164.7246,164.6329,164.6421,2685.0
2019-04-25 12:45:00,179.63,179.65,179.63,179.65,862.0,164.6421,164.6604,164.6421,164.6604,862.0
2019-04-25 12:50:00,179.63,179.66,179.57,179.57,2345.0,164.6421,164.6696,164.5871,164.5871,2345.0
2019-04-25 12:55:00,179.6,179.63,179.54,179.6,4509.0,164.6146,164.6421,164.5596,164.6146,4509.0
2019-04-25 13:00:00,179.6,179.69,179.6,179.62,2809.0,164.6146,164.6971,164.6146,164.6329,2809.0
2019-04-25 13:05:00,179.62,179.7,179.61,179.68,3473.0,164.6329,164.7062,164.6238,164.6879,3473.0
2019-04-25 13:10:00,179.69,179.76,179.65,179.73,5936.0,164.6971,164.7612,164.6604,164.7337,5936.0
2019-04-25 13:15:00,179.77,179.82,179.73,179.8,1950.0,164.7704,164.8162,164.7337,164.7979,1950.0
2019-04-25 13:20:00,179.83,179.83,179.75,179.79,1402.0,164.8254,164.8254,164.7521,164.7887,1402.0
2019-04-25 13:25:00,179.78,179.82,179.71,179.82,2625.0,164.7796,164.8162,164.7154,164.8162,2625.0
2019-04-25 13:30:00,179.82,179.83,179.76,179.79,2828.0,164.8162,164.8254,164.7612,164.7887,2828.0
2019-04-25 13:35:00,179.78,179.86,179.77,179.86,3710.0,164.7796,164.8529,164.7704,164.8529,3710.0
2019-04-25 13:40:00,179.85,179.85,179.83,179.83,2239.0,164.8437,164.8437,164.8254,164.8254,2239.0
2019-04-25 13:45:00,179.86,179.86,179.78,179.81,4916.0,164.8529,164.8529,164.7796,164.8071,4916.0
2019-04-25 13:50:00,179.81,179.81,179.72,179.75,2098.0,164.8071,164.8071,164.7246,164.7521,2098.0
2019-04-25 13:55:00,179.75,179.85,179.75,179.85,2166.0,164.7521,164.8437,164.7521,164.8437,2166.0
2019-04-25 14:00:00,179.85,180.1,179.85,180.1,4109.0,164.8437,165.0729,164.8437,165.0729,4109.0
2019-04-25 14:05:00,180.1,180.15,180.04,180.08,10574.0,165.0729,165.1187,165.0179,165.0545,10574.0
2019-04-25 14:10:00,180.09,180.2,180.09,180.19,3031.0,165.0637,165.1645,165.0637,165.1554,3031.0
2019-04-25 14:15:00,180.18,180.22,180.16,180.22,5335.0,165.1462,165.1829,165.1279,165.1829,5335.0
2019-04-25 14:20:00,180.21,180.22,180.15,180.15,6863.0,165.1737,165.1829,165.1187,165.1187,6863.0
2019-04-25 14:25:00,180.15,180.16,180.05,180.09,4200.0,165.1187,165.1279,165.027,165.0637,4200.0
2019-04-25 14:30:00,180.1,180.15,180.07,180.14,5570.0,165.0729,165.1187,165.0454,165.1095,5570.0
2019-04-25 14:35:00,180.15,180.25,180.15,180.25,6298.0,165.1187,165.2104,165.1187,165.2104,6298.0
2019-04-25 14:40:00,180.22,180.34,180.21,180.32,4007.0,165.1829,165.2928,165.1737,165.2745,4007.0
2019-04-25 14:45:00,180.31,180.31,180.1,180.11,7401.0,165.2654,165.2654,165.0729,165.082,7401.0
2019-04-25 14:50:00,180.14,180.18,180.11,180.17,4284.0,165.1095,165.1462,165.082,165.137,4284.0
2019-04-25 14:55:00,180.18,180.19,180.14,180.16,3300.0,165.1462,165.1554,165.1095,165.1279,3300.0
2019-04-25 15:00:00,180.13,180.21,180.13,180.17,7029.0,165.1004,165.1737,165.1004,165.137,7029.0
2019-04-25 15:05:00,180.17,180.19,180.12,180.18,4176.0,165.137,165.1554,165.0912,165.1462,4176.0
2019-04-25 15:10:00,180.16,180.18,180.12,180.13,6115.0,165.1279,165.1462,165.0912,165.1004,6115.0
2019-04-25 15:15:00,180.14,180.22,180.14,180.21,4980.0,165.1095,165.1829,165.1095,165.1737,4980.0
2019-04-25 15:20:00,180.24,180.29,180.23,180.28,4902.0,165.2012,165.247,165.192,165.2379,4902.0
2019-04-25 15:25:00,180.3,180.3,180.2,180.24,7347.0,165.2562,165.2562,165.1645,165.2012,7347.0
2019-04-25 15:30:00,180.27,180.36,180.26,180.27,8357.0,165.2287,165.3112,165.2195,165.2287,8357.0
2019-04-25 15:35:00,180.29,180.35,180.26,180.33,7396.0,165.247,165.302,165.2195,165.2837,7396.0
2019-04-25 15:40:00,180.33,180.47,180.28,180.46,12499.0,165.2837,165.412,165.2379,165.4028,12499.0
2019-04-25 15:45:00,180.45,180.48,180.32,180.33,7096.0,165.3937,165.4212,165.2745,165.2837,7096.0
2019-04-25 15:50:00,180.33,180.41,180.27,180.27,17665.0,165.2837,165.357,165.2287,165.2287,17665.0
2019-04-25 15:55:00,180.28,180.34,179.93,179.95,52907.0,165.2379,165.2928,164.9171,164.9354,52907.0
2019-04-26 09:30:00,180.12,180.24,179.75,179.84,31068.0,165.0912,165.2012,164.7521,164.8346,31068.0
2019-04-26 09:35:00,179.81,180.07,179.36,179.36,7756.0,164.8071,165.0454,164.3946,164.3946,7756.0
2019-04-26 09:40:00,179.38,179.8,179.38,179.56,7015.0,164.4129,164.7979,164.4129,164.5779,7015.0
2019-04-26 09:45:00,179.69,179.72,179.45,179.72,5837.0,164.6971,164.7246,164.4771,164.7246,5837.0
2019-04-26 09:50:00,179.76,179.84,179.14,179.19,9920.0,164.7612,164.8346,164.193,164.2388,9920.0
2019-04-26 09:55:00,179.19,179.38,179.09,179.38,3831.0,164.2388,164.4129,164.1471,164.4129,3831.0
2019-04-26 10:00:00,179.37,179.67,179.33,179.65,7154.0,164.4038,164.6788,164.3671,164.6604,7154.0
2019-04-26 10:05:00,179.65,179.67,179.46,179.46,5830.0,164.6604,164.6788,164.4863,164.4863,5830.0
2019-04-26 10:10:00,179.49,179.52,179.31,179.38,5083.0,164.5138,164.5413,164.3488,164.4129,5083.0
2019-04-26 10:15:00,179.39,179.48,179.39,179.47,2951.0,164.4221,164.5046,164.4221,164.4954,2951.0
2019-04-26 10:20:00,179.46,179.76,179.42,179.74,13684.0,164.4863,164.7612,164.4496,164.7429,13684.0
2019-04-26 10:25:00,179.73,179.93,179.67,179.93,8656.0,164.7337,164.9171,164.6788,164.9171,8656.0
2019-04-26 10:30:00,179.94,180.11,179.92,180.11,8784.0,164.9262,165.082,164.9079,165.082,8784.0
2019-04-26 10:35:00,180.06,180.07,180.01,180.05,2786.0,165.0362,165.0454,164.9904,165.027,2786.0
2019-04-26 10:40:00,180.04,180.04,179.84,180.02,4515.0,165.0179,165.0179,164.8346,164.9995,4515.0
2019-04-26 10:45:00,179.99,180.14,179.91,180.14,10263.0,164.9721,165.1095,164.8987,165.1095,10263.0
2019-04-26 10:50:00,180.15,180.3,180.09,180.29,3731.0,165.1187,165.2562,165.0637,165.247,3731.0
2019-04-26 10:55:00,180.33,180.43,180.28,180.39,7017.0,165.2837,165.3753,165.2379,165.3387,7017.0
2019-04-26 11:00:00,180.4,180.46,180.3,180.33,12618.0,165.3478,165.4028,165.2562,165.2837,12618.0
2019-04-26 11:05:00,180.29,180.41,180.23,180.39,2363.0,165.247,165.357,165.192,165.3387,2363.0
2019-04-26 11:10:00,180.41,180.65,180.41,180.64,7736.0,165.357,165.577,165.357,165.5678,7736.0
2019-04-26 11:15:00,180.6,180.67,180.55,180.67,3571.0,165.5312,165.5953,165.4853,165.5953,3571.0
2019-04-26 11:20:00,180.62,180.7,180.58,180.7,3985.0,165.5495,165.6228,165.5128,165.6228,3985.0
2019-04-26 11:25:00,180.7,180.71,180.57,180.62,4156.0,165.6228,165.632,165.5037,165.5495,4156.0
2019-04-26 11:30:00,180.58,180.68,180.57,180.68,2686.0,165.5128,165.6045,165.5037,165.6045,2686.0
2019-04-26 11:35:00,180.68,180.68,180.59,180.59,3448.0,165.6045,165.6045,165.522,165.522,3448.0
2019-04-26 11:40:00,180.58,180.6,180.52,180.55,5819.0,165.5128,165.5312,165.4578,165.4853,5819.0
2019-04-26 11:45:00,180.56,180.56,180.46,180.49,7544.0,165.4945,165.4945,165.4028,165.4303,7544.0
2019-04-26 11:50:00,180.48,180.71,180.48,180.67,3263.0,165.4212,165.632,165.4212,165.5953,3263.0
2019-04-26 11:55:00,180.69,180.71,180.53,180.55,9173.0,165.6136,165.632,165.467,165.4853,9173.0
2019-04-26 12:00:00,180.58,180.58,180.45,180.48,5675.0,165.5128,165.5128,165.3937,165.4212,5675.0
2019-04-26 12:05:00,180.46,180.57,180.46,180.54,2588.0,165.4028,165.5037,165.4028,165.4762,2588.0
2019-04-26 12:10:00,180.56,180.57,180.5,180.53,3146.0,165.4945,165.5037,165.4395,165.467,3146.0
2019-04-26 12:15:00,180.54,180.57,180.45,180.52,3488.0,165.4762,165.5037,165.3937,165.4578,3488.0
2019-04-26 12:20:00,180.5,180.52,180.44,180.49,5360.0,165.4395,165.4578,165.3845,165.4303,5360.0
2019-04-26 12:25:00,180.49,180.55,180.47,180.53,1896.0,165.4303,165.4853,165.412,165.467,1896.0
2019-04-26 12:30:00,180.52,180.61,180.52,180.56,6055.0,165.4578,165.5403,165.4578,165.4945,6055.0
2019-04-26 12:35:00,180.53,180.53,180.3,180.31,8923.0,165.467,165.467,165.2562,165.2654,8923.0
2019-04-26 12:40:00,180.28,180.31,180.19,180.19,4922.0,165.2379,165.2654,165.1554,165.1554,4922.0
2019-04-26 12:45:00,180.15,180.23,180.14,180.23,2175.0,165.1187,165.192,165.1095,165.192,2175.0
2019-04-26 12:50:00,180.21,180.26,180.19,180.25,7032.0,165.1737,165.2195,165.1554,165.2104,7032.0
2019-04-26 12:55:00,180.25,180.27,180.24,180.27,2207.0,165.2104,165.2287,165.2012,165.2287,2207.0
2019-04-26 13:00:00,180.25,180.25,180.08,180.08,6295.0,165.2104,165.2104,165.0545,165.0545,6295.0
2019-04-26 13:05:00,180.06,180.16,180.06,180.16,2364.0,165.0362,165.1279,165.0362,165.1279,2364.0
2019-04-26 13:10:00,180.18,180.23,180.17,180.2,4381.0,165.1462,165.192,165.137,165.1645,4381.0
2019-04-26 13:15:00,180.2,180.2,180.13,180.15,2897.0,165.1645,165.1645,165.1004,165.1187,2897.0
2019-04-26 13:20:00,180.17,180.21,180.15,180.21,1552.0,165.137,165.1737,165.1187,165.1737,1552.0
2019-04-26 13:25:00,180.25,180.26,180.2,180.25,3034.0,165.2104,165.2195,165.1645,165.2104,3034.0
2019-04-26 13:30:00,180.26,180.3,180.24,180.3,2636.0,165.2195,165.2562,165.2012,165.2562,2636.0
2019-04-26 13:35:00,180.3,180.3,180.1,180.11,5732.0,165.2562,165.2562,165.0729,165.082,5732.0
2019-04-26 13:40:00,180.12,180.13,180.0,180.08,5788.0,165.0912,165.1004,164.9812,165.0545,5788.0
2019-04-26 13:45:00,180.1,180.1,180.05,180.05,4645.0,165.0729,165.0729,165.027,165.027,4645.0
2019-04-26 13:50:00,180.05,180.05,179.96,180.04,7093.0,165.027,165.027,164.9446,165.0179,7093.0
2019-04-26 13:55:00,180.04,180.08,179.98,179.98,6343.0,165.0179,165.0545,164.9629,164.9629,6343.0
2019-04-26 14:00:00,179.97,180.0,179.82,179.85,5582.0,164.9537,164.9812,164.8162,164.8437,5582.0
2019-04-26 14:05:00,179.88,180.07,179.88,180.07,6761.0,164.8712,165.0454,164.8712,165.0454,6761.0
2019-04-26 14:10:00,180.07,180.07,180.0,180.05,5995.0,165.0454,165.0454,164.9812,165.027,5995.0
2019-04-26 14:15:00,180.1,180.31,180.09,180.3,25666.0,165.0729,165.2654,165.0637,165.2562,25666.0
2019-04-26 14:20:00,180.3,180.46,180.28,180.46,6196.0,165.2562,165.4028,165.2379,165.4028,6196.0
2019-04-26 14:25:00,180.46,180.46,180.36,180.39,4299.0,165.4028,165.4028,165.3112,165.3387,4299.0
2019-04-26 14:30:00,180.4,180.4,180.34,180.36,2900.0,165.3478,165.3478,165.2928,165.3112,2900.0
2019-04-26 14:35:00,180.36,180.44,180.35,180.44,5096.0,165.3112,165.3845,165.302,165.3845,5096.0
2019-04-26 14:40:00,180.41,180.47,180.4,180.46,2889.0,165.357,165.412,165.3478,165.4028,2889.0
2019-04-26 14:45:00,180.47,180.49,180.37,180.46,5314.0,165.412,165.4303,165.3203,165.4028,5314.0
2019-04-26 14:50:00,180.44,180.45,180.36,180.37,3609.0,165.3845,165.3937,165.3112,165.3203,3609.0
2019-04-26 14:55:00,180.37,180.46,180.34,180.46,4852.0,165.3203,165.4028,165.2928,165.4028,4852.0
2019-04-26 15:00:00,180.51,180.68,180.51,180.68,3718.0,165.4487,165.6045,165.4487,165.6045,3718.0
2019-04-26 15:05:00,180.68,180.7,180.53,180.53,5540.0,165.6045,165.6228,165.467,165.467,5540.0
2019-04-26 15:10:00,180.53,180.57,180.39,180.41,8269.0,165.467,165.5037,165.3387,165.357,8269.0
2019-04-26 15:15:00,180.41,180.46,180.39,180.44,5510.0,165.357,165.4028,165.3387,165.3845,5510.0
2019-04-26 15:20:00,180.42,180.43,180.35,180.4,3924.0,165.3662,165.3753,165.302,165.3478,3924.0
2019-04-26 15:25:00,180.41,180.51,180.41,180.5,6145.0,165.357,165.4487,165.357,165.4395,6145.0
2019-04-26 15:30:00,180.47,180.54,180.44,180.52,4402.0,165.412,165.4762,165.3845,165.4578,4402.0
2019-04-26 15:35:00,180.52,180.71,180.52,180.71,8593.0,165.4578,165.632,165.4578,165.632,8593.0
2019-04-26 15:40:00,180.72,180.75,180.66,180.72,12895.0,165.6411,165.6686,165.5861,165.6411,12895.0
2019-04-26 15:45:00,180.72,180.73,180.51,180.51,11317.0,165.6411,165.6503,165.4487,165.4487,11317.0
2019-04-26 15:50:00,180.5,180.59,180.42,180.53,22851.0,165.4395,165.522,165.3662,165.467,22851.0
2019-04-26 15:55:00,180.6,180.85,180.57,180.8,52586.0,165.5312,165.7603,165.5037,165.7145,52586.0
2019-04-29 09:30:00,180.78,181.18,180.64,181.08,47451.0,165.6961,166.0628,165.5678,165.9711,47451.0
2019-04-29 09:35:00,181.11,181.25,180.97,181.2,8562.0,165.9986,166.1269,165.8703,166.0811,8562.0
2019-04-29 09:40:00,181.15,181.35,181.05,181.25,12372.0,166.0353,166.2186,165.9436,166.1269,12372.0
2019-04-29 09:45:00,181.24,181.41,181.24,181.26,9610.0,166.1178,166.2736,166.1178,166.1361,9610.0
2019-04-29 09:50:00,181.21,181.24,181.04,181.2,6665.0,166.0903,166.1178,165.9344,166.0811,6665.0
2019-04-29 09:55:00,181.22,181.43,181.21,181.35,8834.0,166.0994,166.2919,166.0903,166.2186,8834.0
2019-04-29 10:00:00,181.39,181.39,181.18,181.27,8737.0,166.2552,166.2552,166.0628,166.1453,8737.0
2019-04-29 10:05:00,181.28,181.31,181.05,181.23,12174.0,166.1544,166.1819,165.9436,166.1086,12174.0
2019-04-29 10:10:00,181.26,181.29,181.2,181.29,3599.0,166.1361,166.1636,166.0811,166.1636,3599.0
2019-04-29 10:15:00,181.3,181.38,181.22,181.27,11366.0,166.1727,166.2461,166.0994,166.1453,11366.0
2019-04-29 10:20:00,181.31,181.45,181.3,181.4,9177.0,166.1819,166.3102,166.1727,166.2644,9177.0
2019-04-29 10:25:00,181.42,181.54,181.42,181.53,6557.0,166.2827,166.3927,166.2827,166.3836,6557.0
2019-04-29 10:30:00,181.54,181.64,181.54,181.64,6680.0,166.3927,166.4844,166.3927,166.4844,6680.0
2019-04-29 10:35:00,181.65,181.73,181.57,181.57,5290.0,166.4935,166.5669,166.4202,166.4202,5290.0
2019-04-29 10:40:00,181.58,181.62,181.49,181.59,3892.0,166.4294,166.466,166.3469,166.4386,3892.0
2019-04-29 10:45:00,181.64,181.68,181.61,181.68,4320.0,166.4844,166.521,166.4569,166.521,4320.0
2019-04-29 10:50:00,181.7,181.7,181.45,181.47,7243.0,166.5394,166.5394,166.3102,166.3286,7243.0
2019-04-29 10:55:00,181.45,181.47,181.3,181.32,4320.0,166.3102,166.3286,166.1727,166.1911,4320.0
2019-04-29 11:00:00,181.27,181.4,181.17,181.39,3692.0,166.1453,166.2644,166.0536,166.2552,3692.0
2019-04-29 11:05:00,181.42,181.42,181.24,181.24,3658.0,166.2827,166.2827,166.1178,166.1178,3658.0
2019-04-29 11:10:00,181.28,181.3,181.09,181.11,3135.0,166.1544,166.1727,165.9803,165.9986,3135.0
2019-04-29 11:15:00,181.08,181.13,181.05,181.09,7407.0,165.9711,166.0169,165.9436,165.9803,7407.0
2019-04-29 11:20:00,181.08,181.12,181.03,181.04,5261.0,165.9711,166.0078,165.9253,165.9344,5261.0
2019-04-29 11:25:00,181.03,181.12,180.95,181.12,4257.0,165.9253,166.0078,165.852,166.0078,4257.0
2019-04-29 11:30:00,181.09,181.24,181.09,181.18,7047.0,165.9803,166.1178,165.9803,166.0628,7047.0
2019-04-29 11:35:00,181.18,181.21,181.11,181.13,6295.0,166.0628,166.0903,165.9986,166.0169,6295.0
2019-04-29 11:40:00,181.15,181.31,181.14,181.31,3058.0,166.0353,166.1819,166.0261,166.1819,3058.0
2019-04-29 11:45:00,181.31,181.37,181.27,181.27,3697.0,166.1819,166.2369,166.1453,166.1453,3697.0
2019-04-29 11:50:00,181.29,181.39,181.29,181.32,4173.0,166.1636,166.2552,166.1636,166.1911,4173.0
2019-04-29 11:55:00,181.32,181.33,181.13,181.13,4284.0,166.1911,166.2002,166.0169,166.0169,4284.0
2019-04-29 12:00:00,181.11,181.16,181.05,181.14,5980.0,165.9986,166.0444,165.9436,166.0261,5980.0
2019-04-29 12:05:00,181.14,181.29,181.11,181.22,7985.0,166.0261,166.1636,165.9986,166.0994,7985.0
2019-04-29 12:10:00,181.21,181.25,181.11,181.13,4796.0,166.0903,166.1269,165.9986,166.0169,4796.0
2019-04-29 12:15:00,181.15,181.15,180.93,180.93,7813.0,166.0353,166.0353,165.8336,165.8336,7813.0
2019-04-29 12:20:00,180.87,180.91,180.82,180.84,6996.0,165.7786,165.8153,165.7328,165.7511,6996.0
2019-04-29 12:25:00,180.84,180.89,180.74,180.81,7300.0,165.7511,165.797,165.6595,165.7236,7300.0
2019-04-29 12:30:00,180.79,180.93,180.79,180.9,8400.0,165.7053,165.8336,165.7053,165.8061,8400.0
2019-04-29 12:35:00,180.87,180.88,180.75,180.75,4078.0,165.7786,165.7878,165.6686,165.6686,4078.0
2019-04-29 12:40:00,180.77,180.81,180.71,180.72,3944.0,165.687,165.7236,165.632,165.6411,3944.0
2019-04-29 12:45:00,180.71,180.75,180.67,180.7,4197.0,165.632,165.6686,165.5953,165.6228,4197.0
2019-04-29 12:50:00,180.77,180.93,180.75,180.89,3995.0,165.687,165.8336,165.6686,165.797,3995.0
2019-04-29 12:55:00,180.98,181.07,180.95,181.06,3291.0,165.8794,165.9619,165.852,165.9528,3291.0
2019-04-29 13:00:00,181.06,181.12,181.02,181.05,4973.0,165.9528,166.0078,165.9161,165.9436,4973.0
2019-04-29 13:05:00,181.05,181.06,180.91,181.01,3221.0,165.9436,165.9528,165.8153,165.9069,3221.0
2019-04-29 13:10:00,181.03,181.06,180.98,181.06,2000.0,165.9253,165.9528,165.8794,165.9528,2000.0
2019-04-29 13:15:00,181.07,181.14,181.04,181.04,2698.0,165.9619,166.0261,165.9344,165.9344,2698.0
2019-04-29 13:20:00,181.07,181.16,181.06,181.14,6123.0,165.9619,166.0444,165.9528,166.0261,6123.0
2019-04-29 13:25:00,181.17,181.21,181.13,181.2,3581.0,166.0536,166.0903,166.0169,166.0811,3581.0
2019-04-29 13:30:00,181.18,181.3,181.17,181.28,2034.0,166.0628,166.1727,166.0536,166.1544,2034.0
2019-04-29 13:35:00,181.28,181.31,181.12,181.13,5180.0,166.1544,166.1819,166.0078,166.0169,5180.0
2019-04-29 13:40:00,181.12,181.12,181.07,181.08,2420.0,166.0078,166.0078,165.9619,165.9711,2420.0
2019-04-29 13:45:00,181.11,181.19,181.11,181.15,5500.0,165.9986,166.0719,165.9986,166.0353,5500.0
2019-04-29 13:50:00,181.16,181.23,181.16,181.21,4747.0,166.0444,166.1086,166.0444,166.0903,4747.0
2019-04-29 13:55:00,181.2,181.21,181.18,181.2,4800.0,166.0811,166.0903,166.0628,166.0811,4800.0
2019-04-29 14:00:00,181.21,181.27,181.18,181.22,7661.0,166.0903,166.1453,166.0628,166.0994,7661.0
2019-04-29 14:05:00,181.21,181.29,181.21,181.25,2852.0,166.0903,166.1636,166.0903,166.1269,2852.0
2019-04-29 14:10:00,181.26,181.32,181.26,181.27,4207.0,166.1361,166.1911,166.1361,166.1453,4207.0
2019-04-29 14:15:00,181.28,181.48,181.26,181.43,28207.0,166.1544,166.3377,166.1361,166.2919,28207.0
2019-04-29 14:20:00,181.41,181.43,181.37,181.4,5081.0,166.2736,166.2919,166.2369,166.2644,5081.0
2019-04-29 14:25:00,181.4,181.47,181.38,181.41,38819.0,166.2644,166.3286,166.2461,166.2736,38819.0
2019-04-29 14:30:00,181.4,181.5,181.32,181.47,8859.0,166.2644,166.3561,166.1911,166.3286,8859.0
2019-04-29 14:35:00,181.46,181.46,181.33,181.37,4110.0,166.3194,166.3194,166.2002,166.2369,4110.0
2019-04-29 14:40:00,181.34,181.4,181.32,181.33,6533.0,166.2094,166.2644,166.1911,166.2002,6533.0
2019-04-29 14:45:00,181.35,181.35,181.19,181.2,4475.0,166.2186,166.2186,166.0719,166.0811,4475.0
2019-04-29 14:50:00,181.2,181.35,181.19,181.35,7024.0,166.0811,166.2186,166.0719,166.2186,7024.0
2019-04-29 14:55:00,181.35,181.35,181.3,181.3,3947.0,166.2186,166.2186,166.1727,166.1727,3947.0
2019-04-29 15:00:00,181.3,181.3,181.26,181.3,1400.0,166.1727,166.1727,166.1361,166.1727,1400.0
2019-04-29 15:05:00,181.31,181.34,181.3,181.31,5031.0,166.1819,166.2094,166.1727,166.1819,5031.0
2019-04-29 15:10:00,181.34,181.37,181.3,181.31,11460.0,166.2094,166.2369,166.1727,166.1819,11460.0
2019-04-29 15:15:00,181.3,181.36,181.3,181.33,7033.0,166.1727,166.2277,166.1727,166.2002,7033.0
2019-04-29 15:20:00,181.34,181.5,181.34,181.48,26319.0,166.2094,166.3561,166.2094,166.3377,26319.0
2019-04-29 15:25:00,181.49,181.54,181.46,181.48,7441.0,166.3469,166.3927,166.3194,166.3377,7441.0
2019-04-29 15:30:00,181.48,181.48,181.3,181.32,8400.0,166.3377,166.3377,166.1727,166.1911,8400.0
2019-04-29 15:35:00,181.32,181.37,181.29,181.34,5770.0,166.1911,166.2369,166.1636,166.2094,5770.0
2019-04-29 15:40:00,181.33,181.39,181.3,181.34,6303.0,166.2002,166.2552,166.1727,166.2094,6303.0
2019-04-29 15:45:00,181.34,181.35,181.16,181.19,13774.0,166.2094,166.2186,166.0444,166.0719,13774.0
2019-04-29 15:50:00,181.18,181.2,181.09,181.11,24888.0,166.0628,166.0811,165.9803,165.9986,24888.0
2019-04-29 15:55:00,181.11,181.32,181.11,181.22,47733.0,165.9986,166.1911,165.9986,166.0994,47733.0
2019-04-30 09:30:00,181.58,181.7,181.17,181.63,31256.0,166.4294,166.5394,166.0536,166.4752,31256.0
2019-04-30 09:35:00,181.65,181.7,181.4,181.59,11521.0,166.4935,166.5394,166.2644,166.4386,11521.0
2019-04-30 09:40:00,181.66,181.82,181.66,181.79,16754.0,166.5027,166.6494,166.5027,166.6219,16754.0
2019-04-30 09:45:00,181.75,181.76,181.43,181.61,8849.0,166.5852,166.5944,166.2919,166.4569,8849.0
2019-04-30 09:50:00,181.56,181.72,181.5,181.7,5400.0,166.4111,166.5577,166.3561,166.5394,5400.0
2019-04-30 09:55:00,181.72,181.87,181.47,181.68,12215.0,166.5577,166.6952,166.3286,166.521,12215.0
2019-04-30 10:00:00,181.7,181.94,181.69,181.9,10633.0,166.5394,166.7593,166.5302,166.7227,10633.0
2019-04-30 10:05:00,181.9,182.13,181.86,182.07,23481.0,166.7227,166.9335,166.686,166.8785,23481.0
2019-04-30 10:10:00,182.07,182.09,181.98,181.99,8517.0,166.8785,166.8968,166.796,166.8052,8517.0
2019-04-30 10:15:00,181.97,182.17,181.95,182.11,8003.0,166.7868,166.9702,166.7685,166.9152,8003.0
2019-04-30 10:20:00,182.13,182.16,181.94,181.97,7779.0,166.9335,166.961,166.7593,166.7868,7779.0
2019-04-30 10:25:00,181.96,182.03,181.7,181.79,6912.0,166.7777,166.8418,166.5394,166.6219,6912.0
2019-04-30 10:30:00,181.82,182.14,181.82,182.06,5101.0,166.6494,166.9427,166.6494,166.8693,5101.0
2019-04-30 10:35:00,182.06,182.18,182.06,182.09,11439.0,166.8693,166.9793,166.8693,166.8968,11439.0
2019-04-30 10:40:00,182.08,182.19,181.98,181.99,6998.0,166.8877,166.9885,166.796,166.8052,6998.0
2019-04-30 10:45:00,181.99,182.11,181.97,182.05,9321.0,166.8052,166.9152,166.7868,166.8602,9321.0
2019-04-30 10:50:00,182.09,182.22,182.09,182.11,6792.0,166.8968,167.016,166.8968,166.9152,6792.0
2019-04-30 10:55:00,182.1,182.1,181.94,181.94,8362.0,166.906,166.906,166.7593,166.7593,8362.0
2019-04-30 11:00:00,181.91,181.93,181.47,181.47,9548.0,166.7319,166.7502,166.3286,166.3286,9548.0
2019-04-30 11:05:00,181.43,181.49,181.24,181.42,12938.0,166.2919,166.3469,166.1178,166.2827,12938.0
2019-04-30 11:10:00,181.37,181.42,181.25,181.3,7930.0,166.2369,166.2827,166.1269,166.1727,7930.0
2019-04-30 11:15:00,181.3,181.56,181.28,181.52,7192.0,166.1727,166.4111,166.1544,166.3744,7192.0
2019-04-30 11:20:00,181.52,181.73,181.48,181.71,8874.0,166.3744,166.5669,166.3377,166.5485,8874.0
2019-04-30 11:25:00,181.72,181.76,181.48,181.48,10458.0,166.5577,166.5944,166.3377,166.3377,10458.0
2019-04-30 11:30:00,181.49,181.76,181.49,181.73,7210.0,166.3469,166.5944,166.3469,166.5669,7210.0
2019-04-30 11:35:00,181.76,182.0,181.71,181.99,15270.0,166.5944,166.8143,166.5485,166.8052,15270.0
2019-04-30 11:40:00,182.0,182.02,181.7,181.81,19947.0,166.8143,166.8327,166.5394,166.6402,19947.0
2019-04-30 11:45:00,181.85,181.87,181.84,181.87,4379.0,166.6769,166.6952,166.6677,166.6952,4379.0
2019-04-30 11:50:00,181.92,182.01,181.91,182.01,3069.0,166.741,166.8235,166.7319,166.8235,3069.0
2019-04-30 11:55:00,182.04,182.04,181.89,181.89,5104.0,166.851,166.851,166.7135,166.7135,5104.0
2019-04-30 12:00:00,181.91,181.95,181.88,181.91,4475.0,166.7319,166.7685,166.7044,166.7319,4475.0
2019-04-30 12:05:00,181.9,182.0,181.86,181.98,6242.0,166.7227,166.8143,166.686,166.796,6242.0
2019-04-30 12:10:00,181.99,182.19,181.99,182.09,9757.0,166.8052,166.9885,166.8052,166.8968,9757.0
2019-04-30 12:15:00,182.06,182.1,181.98,182.01,3746.0,166.8693,166.906,166.796,166.8235,3746.0
2019-04-30 12:20:00,182.02,182.16,182.02,182.08,3688.0,166.8327,166.961,166.8327,166.8877,3688.0
2019-04-30 12:25:00,182.02,182.07,182.02,182.02,2205.0,166.8327,166.8785,166.8327,166.8327,2205.0
2019-04-30 12:30:00,182.04,182.17,182.02,182.06,4499.0,166.851,166.9702,166.8327,166.8693,4499.0
2019-04-30 12:35:00,182.09,182.21,182.09,182.21,4205.0,166.8968,167.0068,166.8968,167.0068,4205.0
2019-04-30 12:40:00,182.17,182.23,182.13,182.19,5438.0,166.9702,167.0252,166.9335,166.9885,5438.0
2019-04-30 12:45:00,182.18,182.25,182.0,182.03,3161.0,166.9793,167.0435,166.8143,166.8418,3161.0
2019-04-30 12:50:00,182.03,182.1,181.98,182.06,7509.0,166.8418,166.906,166.796,166.8693,7509.0
2019-04-30 12:55:00,182.08,182.15,182.08,182.15,2964.0,166.8877,166.9518,166.8877,166.9518,2964.0
2019-04-30 13:00:00,182.19,182.32,182.19,182.22,3947.0,166.9885,167.1076,166.9885,167.016,3947.0
2019-04-30 13:05:00,182.23,182.32,182.23,182.28,4633.0,167.0252,167.1076,167.0252,167.071,4633.0
2019-04-30 13:10:00,182.27,182.28,182.18,182.22,4611.0,167.0618,167.071,166.9793,167.016,4611.0
2019-04-30 13:15:00,182.22,182.24,182.14,182.15,2405.0,167.016,167.0343,166.9427,166.9518,2405.0
2019-04-30 13:20:00,182.16,182.17,182.1,182.15,5047.0,166.961,166.9702,166.906,166.9518,5047.0
2019-04-30 13:25:00,182.16,182.2,182.01,182.01,4413.0,166.961,166.9977,166.8235,166.8235,4413.0
2019-04-30 13:30:00,182.02,182.17,181.98,182.16,4176.0,166.8327,166.9702,166.796,166.961,4176.0
2019-04-30 13:35:00,182.18,182.27,182.16,182.23,4404.0,166.9793,167.0618,166.961,167.0252,4404.0
2019-04-30 13:40:00,182.23,182.39,182.21,182.35,4004.0,167.0252,167.1718,167.0068,167.1351,4004.0
2019-04-30 13:45:00,182.34,182.34,182.27,182.29,2635.0,167.126,167.126,167.0618,167.0801,2635.0
2019-04-30 13:50:00,182.3,182.37,182.28,182.28,5061.0,167.0893,167.1535,167.071,167.071,5061.0
2019-04-30 13:55:00,182.29,182.43,182.29,182.38,12739.0,167.0801,167.2085,167.0801,167.1626,12739.0
2019-04-30 14:00:00,182.39,182.46,182.34,182.38,6952.0,167.1718,167.236,167.126,167.1626,6952.0
2019-04-30 14:05:00,182.35,182.44,182.35,182.38,5701.0,167.1351,167.2176,167.1351,167.1626,5701.0
2019-04-30 14:10:00,182.37,182.41,182.32,182.38,4920.0,167.1535,167.1901,167.1076,167.1626,4920.0
2019-04-30 14:15:00,182.39,182.52,182.37,182.5,7208.0,167.1718,167.291,167.1535,167.2726,7208.0
2019-04-30 14:20:00,182.5,182.57,182.5,182.56,7090.0,167.2726,167.3368,167.2726,167.3276,7090.0
2019-04-30 14:25:00,182.57,182.58,182.45,182.46,10221.0,167.3368,167.3459,167.2268,167.236,10221.0
2019-04-30 14:30:00,182.47,182.47,182.41,182.45,3089.0,167.2451,167.2451,167.1901,167.2268,3089.0
2019-04-30 14:35:00,182.46,182.46,182.34,182.42,12701.0,167.236,167.236,167.126,167.1993,12701.0
2019-04-30 14:40:00,182.45,182.56,182.43,182.47,5371.0,167.2268,167.3276,167.2085,167.2451,5371.0
2019-04-30 14:45:00,182.49,182.56,182.48,182.52,8495.0,167.2635,167.3276,167.2543,167.291,8495.0
2019-04-30 14:50:00,182.52,182.52,182.46,182.46,4186.0,167.291,167.291,167.236,167.236,4186.0
2019-04-30 14:55:00,182.46,182.58,182.46,182.58,3386.0,167.236,167.3459,167.236,167.3459,3386.0
2019-04-30 15:00:00,182.57,182.59,182.5,182.57,5639.0,167.3368,167.3551,167.2726,167.3368,5639.0
2019-04-30 15:05:00,182.57,182.71,182.57,182.68,9327.0,167.3368,167.4651,167.3368,167.4376,9327.0
2019-04-30 15:10:00,182.7,182.71,182.56,182.63,7576.0,167.4559,167.4651,167.3276,167.3918,7576.0
2019-04-30 15:15:00,182.63,182.63,182.47,182.54,6867.0,167.3918,167.3918,167.2451,167.3093,6867.0
2019-04-30 15:20:00,182.54,182.66,182.49,182.5,9675.0,167.3093,167.4193,167.2635,167.2726,9675.0
2019-04-30 15:25:00,182.51,182.52,182.45,182.45,6832.0,167.2818,167.291,167.2268,167.2268,6832.0
2019-04-30 15:30:00,182.46,182.51,182.44,182.47,14399.0,167.236,167.2818,167.2176,167.2451,14399.0
2019-04-30 15:35:00,182.47,182.53,182.42,182.53,9849.0,167.2451,167.3001,167.1993,167.3001,9849.0
2019-04-30 15:40:00,182.53,182.54,182.36,182.36,11922.0,167.3001,167.3093,167.1443,167.1443,11922.0
2019-04-30 15:45:00,182.37,182.44,182.22,182.29,44057.0,167.1535,167.2176,167.016,167.0801,44057.0
2019-04-30 15:50:00,182.3,182.42,182.26,182.42,59995.0,167.0893,167.1993,167.0526,167.1993,59995.0
2019-04-30 15:55:00,182.41,182.83,182.37,182.54,81735.0,167.1901,167.5751,167.1535,167.3093,81735.0
2019-05-01 09:30:00,183.2,183.2,182.02,182.25,49972.0,167.9142,167.9142,166.8327,167.0435,49972.0
2019-05-01 09:35:00,182.34,182.4,181.86,182.4,4500.0,167.126,167.181,166.686,167.181,4500.0
2019-05-01 09:40:00,182.34,182.35,181.9,182.02,17051.0,167.126,167.1351,166.7227,166.8327,17051.0
2019-05-01 09:45:00,182.08,182.1,181.79,181.81,10558.0,166.8877,166.906,166.6219,166.6402,10558.0
2019-05-01 09:50:00,181.81,181.99,181.71,181.89,6858.0,166.6402,166.8052,166.5485,166.7135,6858.0
2019-05-01 09:55:00,181.9,182.12,181.9,181.95,6775.0,166.7227,166.9243,166.7227,166.7685,6775.0
2019-05-01 10:00:00,181.91,181.91,181.68,181.74,8682.0,166.7319,166.7319,166.521,166.576,8682.0
2019-05-01 10:05:00,181.75,181.88,181.69,181.79,9022.0,166.5852,166.7044,166.5302,166.6219,9022.0
2019-05-01 10:10:00,181.81,181.86,181.67,181.84,8935.0,166.6402,166.686,166.5119,166.6677,8935.0
2019-05-01 10:15:00,181.8,181.85,181.68,181.75,10721.0,166.631,166.6769,166.521,166.5852,10721.0
2019-05-01 10:20:00,181.75,181.86,181.69,181.86,7459.0,166.5852,166.686,166.5302,166.686,7459.0
2019-05-01 10:25:00,181.87,181.95,181.77,181.77,4931.0,166.6952,166.7685,166.6035,166.6035,4931.0
2019-05-01 10:30:00,181.81,181.99,181.75,181.91,4665.0,166.6402,166.8052,166.5852,166.7319,4665.0
2019-05-01 10:35:00,181.98,182.04,181.91,181.92,8968.0,166.796,166.851,166.7319,166.741,8968.0
2019-05-01 10:40:00,181.94,182.04,181.9,181.97,12780.0,166.7593,166.851,166.7227,166.7868,12780.0
2019-05-01 10:45:00,181.97,182.33,181.97,182.32,15609.0,166.7868,167.1168,166.7868,167.1076,15609.0
2019-05-01 10:50:00,182.3,182.34,182.1,182.19,5422.0,167.0893,167.126,166.906,166.9885,5422.0
2019-05-01 10:55:00,182.21,182.33,182.21,182.33,2707.0,167.0068,167.1168,167.0068,167.1168,2707.0
2019-05-01 11:00:00,182.28,182.43,182.2,182.41,11314.0,167.071,167.2085,166.9977,167.1901,11314.0
2019-05-01 11:05:00,182.38,182.61,182.38,182.6,9809.0,167.1626,167.3734,167.1626,167.3643,9809.0
2019-05-01 11:10:00,182.6,182.81,182.6,182.75,6915.0,167.3643,167.5568,167.3643,167.5018,6915.0
2019-05-01 11:15:00,182.77,182.81,182.44,182.44,12955.0,167.5201,167.5568,167.2176,167.2176,12955.0
2019-05-01 11:20:00,182.48,182.65,182.47,182.63,1897.0,167.2543,167.4101,167.2451,167.3918,1897.0
2019-05-01 11:25:00,182.62,182.82,182.58,182.76,5236.0,167.3826,167.5659,167.3459,167.5109,5236.0
2019-05-01 11:30:00,182.74,182.89,182.66,182.89,7889.0,167.4926,167.6301,167.4193,167.6301,7889.0
2019-05-01 11:35:00,182.86,183.09,182.82,183.06,15842.0,167.6026,167.8134,167.5659,167.7859,15842.0
2019-05-01 11:40:00,183.07,183.17,183.05,183.13,5777.0,167.7951,167.8867,167.7767,167.8501,5777.0
2019-05-01 11:45:00,183.13,183.14,182.99,183.04,3948.0,167.8501,167.8592,167.7217,167.7676,3948.0
2019-05-01 11:50:00,183.04,183.09,182.98,183.02,2515.0,167.7676,167.8134,167.7126,167.7492,2515.0
2019-05-01 11:55:00,183.03,183.07,182.86,182.9,4022.0,167.7584,167.7951,167.6026,167.6392,4022.0
2019-05-01 12:00:00,182.9,182.92,182.78,182.82,6183.0,167.6392,167.6576,167.5293,167.5659,6183.0
2019-05-01 12:05:00,182.81,182.81,182.67,182.77,8387.0,167.5568,167.5568,167.4284,167.5201,8387.0
2019-05-01 12:10:00,182.77,182.84,182.68,182.7,4674.0,167.5201,167.5843,167.4376,167.4559,4674.0
2019-05-01 12:15:00,182.68,182.72,182.5,182.5,4217.0,167.4376,167.4743,167.2726,167.2726,4217.0
2019-05-01 12:20:00,182.46,182.52,182.39,182.39,4371.0,167.236,167.291,167.1718,167.1718,4371.0
2019-05-01 12:25:00,182.39,182.57,182.32,182.57,7841.0,167.1718,167.3368,167.1076,167.3368,7841.0
2019-05-01 12:30:00,182.57,182.58,182.5,182.57,3586.0,167.3368,167.3459,167.2726,167.3368,3586.0
2019-05-01 12:35:00,182.57,182.65,182.5,182.5,4232.0,167.3368,167.4101,167.2726,167.2726,4232.0
2019-05-01 12:40:00,182.45,182.49,182.29,182.49,6040.0,167.2268,167.2635,167.0801,167.2635,6040.0
2019-05-01 12:45:00,182.49,182.56,182.43,182.55,4146.0,167.2635,167.3276,167.2085,167.3185,4146.0
2019-05-01 12:50:00,182.59,182.61,182.48,182.56,4173.0,167.3551,167.3734,167.2543,167.3276,4173.0
2019-05-01 12:55:00,182.58,182.73,182.55,182.73,3552.0,167.3459,167.4834,167.3185,167.4834,3552.0
2019-05-01 13:00:00,182.73,182.87,182.72,182.76,8735.0,167.4834,167.6118,167.4743,167.5109,8735.0
2019-05-01 13:05:00,182.72,182.83,182.65,182.76,7130.0,167.4743,167.5751,167.4101,167.5109,7130.0
2019-05-01 13:10:00,182.67,182.72,182.62,182.71,2530.0,167.4284,167.4743,167.3826,167.4651,2530.0
2019-05-01 13:15:00,182.74,182.77,182.67,182.77,5301.0,167.4926,167.5201,167.4284,167.5201,5301.0
2019-05-01 13:20:00,182.76,182.78,182.6,182.6,2100.0,167.5109,167.5293,167.3643,167.3643,2100.0
2019-05-01 13:25:00,182.58,182.72,182.55,182.71,3112.0,167.3459,167.4743,167.3185,167.4651,3112.0
2019-05-01 13:30:00,182.68,182.72,182.61,182.63,4938.0,167.4376,167.4743,167.3734,167.3918,4938.0
2019-05-01 13:35:00,182.64,182.68,182.56,182.56,2526.0,167.4009,167.4376,167.3276,167.3276,2526.0
2019-05-01 13:40:00,182.58,182.65,182.51,182.65,2820.0,167.3459,167.4101,167.2818,167.4101,2820.0
2019-05-01 13:45:00,182.65,182.73,182.61,182.73,4433.0,167.4101,167.4834,167.3734,167.4834,4433.0
2019-05-01 13:50:00,182.75,182.78,182.71,182.76,3424.0,167.5018,167.5293,167.4651,167.5109,3424.0
2019-05-01 13:55:00,182.78,182.88,182.72,182.86,5563.0,167.5293,167.6209,167.4743,167.6026,5563.0
2019-05-01 14:00:00,182.89,183.19,182.72,183.19,10625.0,167.6301,167.9051,167.4743,167.9051,10625.0
2019-05-01 14:05:00,183.2,183.26,183.08,183.15,8434.0,167.9142,167.9692,167.8042,167.8684,8434.0
2019-05-01 14:10:00,183.16,183.25,183.12,183.17,12642.0,167.8776,167.96,167.8409,167.8867,12642.0
2019-05-01 14:15:00,183.18,183.35,183.18,183.35,6306.0,167.8959,168.0517,167.8959,168.0517,6306.0
2019-05-01 14:20:00,183.31,183.31,183.19,183.19,6612.0,168.015,168.015,167.9051,167.9051,6612.0
2019-05-01 14:25:00,183.24,183.24,183.07,183.07,3822.0,167.9509,167.9509,167.7951,167.7951,3822.0
2019-05-01 14:30:00,183.01,183.14,182.83,182.92,7006.0,167.7401,167.8592,167.5751,167.6576,7006.0
2019-05-01 14:35:00,182.87,182.89,182.29,182.3,8512.0,167.6118,167.6301,167.0801,167.0893,8512.0
2019-05-01 14:40:00,182.22,182.39,182.03,182.33,11931.0,167.016,167.1718,166.8418,167.1168,11931.0
2019-05-01 14:45:00,182.33,182.33,182.1,182.14,4635.0,167.1168,167.1168,166.906,166.9427,4635.0
2019-05-01 14:50:00,182.14,182.43,182.11,182.42,7179.0,166.9427,167.2085,166.9152,167.1993,7179.0
2019-05-01 14:55:00,182.36,182.39,182.25,182.29,3963.0,167.1443,167.1718,167.0435,167.0801,3963.0
2019-05-01 15:00:00,182.23,182.32,182.04,182.14,18123.0,167.0252,167.1076,166.851,166.9427,18123.0
2019-05-01 15:05:00,182.16,182.45,182.04,182.41,21031.0,166.961,167.2268,166.851,167.1901,21031.0
2019-05-01 15:10:00,182.41,182.54,182.31,182.53,8613.0,167.1901,167.3093,167.0985,167.3001,8613.0
2019-05-01 15:15:00,182.52,182.6,182.42,182.51,11941.0,167.291,167.3643,167.1993,167.2818,11941.0
2019-05-01 15:20:00,182.5,182.52,182.14,182.15,17733.0,167.2726,167.291,166.9427,166.9518,17733.0
2019-05-01 15:25:00,182.17,182.33,182.03,182.21,18919.0,166.9702,167.1168,166.8418,167.0068,18919.0
2019-05-01 15:30:00,182.24,182.24,182.02,182.12,21352.0,167.0343,167.0343,166.8327,166.9243,21352.0
2019-05-01 15:35:00,182.13,182.21,182.04,182.09,12173.0,166.9335,167.0068,166.851,166.8968,12173.0
2019-05-01 15:40:00,182.05,182.07,181.94,182.05,17178.0,166.8602,166.8785,166.7593,166.8602,17178.0
2019-05-01 15:45:00,182.05,182.05,181.77,181.87,22407.0,166.8602,166.8602,166.6035,166.6952,22407.0
2019-05-01 15:50:00,181.83,181.83,181.53,181.56,38758.0,166.6585,166.6585,166.3836,166.4111,38758.0
2019-05-01 15:55:00,181.6,181.65,181.29,181.29,52558.0,166.4477,166.4935,166.1636,166.1636,52558.0
2019-05-02 09:30:00,181.0,181.02,180.3,180.73,37930.0,165.8978,165.9161,165.2562,165.6503,37930.0
2019-05-02 09:35:00,180.79,181.21,180.68,181.14,14089.0,165.7053,166.0903,165.6045,166.0261,14089.0
2019-05-02 09:40:00,181.13,181.29,180.89,180.97,11391.0,166.0169,166.1636,165.797,165.8703,11391.0
2019-05-02 09:45:00,181.02,181.1,180.91,181.05,9088.0,165.9161,165.9894,165.8153,165.9436,9088.0
2019-05-02 09:50:00,181.05,181.24,180.95,181.21,7350.0,165.9436,166.1178,165.852,166.0903,7350.0
2019-05-02 09:55:00,181.24,181.26,181.14,181.16,7297.0,166.1178,166.1361,166.0261,166.0444,7297.0
2019-05-02 10:00:00,181.23,181.53,181.21,181.52,12625.0,166.1086,166.3836,166.0903,166.3744,12625.0
2019-05-02 10:05:00,181.54,181.91,181.54,181.85,8700.0,166.3927,166.7319,166.3927,166.6769,8700.0
2019-05-02 10:10:00,181.89,182.33,181.86,182.18,27061.0,166.7135,167.1168,166.686,166.9793,27061.0
2019-05-02 10:15:00,182.21,182.24,182.1,182.17,8244.0,167.0068,167.0343,166.906,166.9702,8244.0
2019-05-02 10:20:00,182.16,182.21,182.09,182.16,5030.0,166.961,167.0068,166.8968,166.961,5030.0
2019-05-02 10:25:00,182.13,182.2,181.88,181.93,8339.0,166.9335,166.9977,166.7044,166.7502,8339.0
2019-05-02 10:30:00,181.91,181.95,181.84,181.88,5214.0,166.7319,166.7685,166.6677,166.7044,5214.0
2019-05-02 10:35:00,181.92,182.04,181.79,182.01,8617.0,166.741,166.851,166.6219,166.8235,8617.0
2019-05-02 10:40:00,181.99,182.04,181.87,181.91,4794.0,166.8052,166.851,166.6952,166.7319,4794.0
2019-05-02 10:45:00,181.88,181.94,181.86,181.9,4676.0,166.7044,166.7593,166.686,166.7227,4676.0
2019-05-02 10:50:00,181.91,181.91,181.54,181.59,4032.0,166.7319,166.7319,166.3927,166.4386,4032.0
2019-05-02 10:55:00,181.58,181.8,181.55,181.55,5453.0,166.4294,166.631,166.4019,166.4019,5453.0
2019-05-02 11:00:00,181.61,181.62,181.41,181.56,4538.0,166.4569,166.466,166.2736,166.4111,4538.0
2019-05-02 11:05:00,181.5,181.51,181.35,181.38,7661.0,166.3561,166.3652,166.2186,166.2461,7661.0
2019-05-02 11:10:00,181.36,181.36,181.02,181.03,4662.0,166.2277,166.2277,165.9161,165.9253,4662.0
2019-05-02 11:15:00,181.03,181.03,180.68,180.68,11221.0,165.9253,165.9253,165.6045,165.6045,11221.0
2019-05-02 11:20:00,180.62,180.66,180.12,180.12,10219.0,165.5495,165.5861,165.0912,165.0912,10219.0
2019-05-02 11:25:00,180.13,180.17,179.81,179.86,18110.0,165.1004,165.137,164.8071,164.8529,18110.0
2019-05-02 11:30:00,179.91,180.22,179.83,180.11,17454.0,164.8987,165.1829,164.8254,165.082,17454.0
2019-05-02 11:35:00,180.03,180.21,179.83,179.84,6827.0,165.0087,165.1737,164.8254,164.8346,6827.0
2019-05-02 11:40:00,179.8,179.95,179.43,179.43,12244.0,164.7979,164.9354,164.4588,164.4588,12244.0
2019-05-02 11:45:00,179.4,179.44,179.18,179.34,11069.0,164.4313,164.4679,164.2296,164.3763,11069.0
2019-05-02 11:50:00,179.3,179.35,179.11,179.13,19168.0,164.3396,164.3855,164.1655,164.1838,19168.0
2019-05-02 11:55:00,179.16,179.17,179.01,179.04,13743.0,164.2113,164.2205,164.0738,164.1013,13743.0
2019-05-02 12:00:00,179.07,179.1,178.93,179.05,16457.0,164.1288,164.1563,164.0005,164.1105,16457.0
2019-05-02 12:05:00,179.06,179.17,179.03,179.17,16185.0,164.1196,164.2205,164.0922,164.2205,16185.0
2019-05-02 12:10:00,179.14,179.17,179.01,179.05,8324.0,164.193,164.2205,164.0738,164.1105,8324.0
2019-05-02 12:15:00,179.08,179.19,179.04,179.1,7830.0,164.138,164.2388,164.1013,164.1563,7830.0
2019-05-02 12:20:00,179.13,179.34,179.13,179.32,6851.0,164.1838,164.3763,164.1838,164.358,6851.0
2019-05-02 12:25:00,179.29,179.39,179.19,179.36,5822.0,164.3305,164.4221,164.2388,164.3946,5822.0
2019-05-02 12:30:00,179.39,179.53,179.33,179.48,8193.0,164.4221,164.5504,164.3671,164.5046,8193.0
2019-05-02 12:35:00,179.52,179.62,179.49,179.61,25687.0,164.5413,164.6329,164.5138,164.6238,25687.0
2019-05-02 12:40:00,179.61,179.68,179.43,179.65,12395.0,164.6238,164.6879,164.4588,164.6604,12395.0
2019-05-02 12:45:00,179.65,179.74,179.6,179.68,14303.0,164.6604,164.7429,164.6146,164.6879,14303.0
2019-05-02 12:50:00,179.72,179.72,179.52,179.72,8240.0,164.7246,164.7246,164.5413,164.7246,8240.0
2019-05-02 12:55:00,179.69,179.69,179.37,179.46,11960.0,164.6971,164.6971,164.4038,164.4863,11960.0
2019-05-02 13:00:00,179.5,179.68,179.42,179.46,5077.0,164.5229,164.6879,164.4496,164.4863,5077.0
2019-05-02 13:05:00,179.49,179.85,179.49,179.84,8003.0,164.5138,164.8437,164.5138,164.8346,8003.0
2019-05-02 13:10:00,179.84,179.93,179.83,179.86,10200.0,164.8346,164.9171,164.8254,164.8529,10200.0
2019-05-02 13:15:00,179.85,179.94,179.82,179.93,3583.0,164.8437,164.9262,164.8162,164.9171,3583.0
2019-05-02 13:20:00,179.92,180.06,179.9,179.92,5741.0,164.9079,165.0362,164.8896,164.9079,5741.0
2019-05-02 13:25:00,179.9,180.05,179.89,179.99,5181.0,164.8896,165.027,164.8804,164.9721,5181.0
2019-05-02 13:30:00,179.95,180.02,179.91,179.93,13821.0,164.9354,164.9995,164.8987,164.9171,13821.0
2019-05-02 13:35:00,179.97,180.34,179.93,180.24,11509.0,164.9537,165.2928,164.9171,165.2012,11509.0
2019-05-02 13:40:00,180.26,180.27,179.97,179.98,6390.0,165.2195,165.2287,164.9537,164.9629,6390.0
2019-05-02 13:45:00,179.95,180.01,179.85,179.95,5279.0,164.9354,164.9904,164.8437,164.9354,5279.0
2019-05-02 13:50:00,179.96,180.1,179.94,179.95,7614.0,164.9446,165.0729,164.9262,164.9354,7614.0
2019-05-02 13:55:00,179.95,180.08,179.94,179.94,6376.0,164.9354,165.0545,164.9262,164.9262,6376.0
2019-05-02 14:00:00,179.97,180.08,179.91,180.06,5224.0,164.9537,165.0545,164.8987,165.0362,5224.0
2019-05-02 14:05:00,180.07,180.24,180.0,180.14,9338.0,165.0454,165.2012,164.9812,165.1095,9338.0
2019-05-02 14:10:00,180.19,180.32,180.12,180.31,7447.0,165.1554,165.2745,165.0912,165.2654,7447.0
2019-05-02 14:15:00,180.34,180.53,180.31,180.37,16265.0,165.2928,165.467,165.2654,165.3203,16265.0
2019-05-02 14:20:00,180.32,180.47,180.31,180.4,5158.0,165.2745,165.412,165.2654,165.3478,5158.0
2019-05-02 14:25:00,180.36,180.37,180.2,180.24,5694.0,165.3112,165.3203,165.1645,165.2012,5694.0
2019-05-02 14:30:00,180.26,180.33,180.08,180.2,14596.0,165.2195,165.2837,165.0545,165.1645,14596.0
2019-05-02 14:35:00,180.17,180.37,180.17,180.3,4519.0,165.137,165.3203,165.137,165.2562,4519.0
2019-05-02 14:40:00,180.29,180.36,180.19,180.32,3054.0,165.247,165.3112,165.1554,165.2745,3054.0
2019-05-02 14:45:00,180.32,180.41,179.94,179.94,6161.0,165.2745,165.357,164.9262,164.9262,6161.0
2019-05-02 14:50:00,179.93,180.14,179.83,180.12,6768.0,164.9171,165.1095,164.8254,165.0912,6768.0
2019-05-02 14:55:00,180.13,180.29,180.08,180.26,8043.0,165.1004,165.247,165.0545,165.2195,8043.0
2019-05-02 15:00:00,180.26,180.29,180.1,180.14,7314.0,165.2195,165.247,165.0729,165.1095,7314.0
2019-05-02 15:05:00,180.18,180.21,180.03,180.03,21675.0,165.1462,165.1737,165.0087,165.0087,21675.0
2019-05-02 15:10:00,180.01,180.22,180.0,180.13,10713.0,164.9904,165.1829,164.9812,165.1004,10713.0
2019-05-02 15:15:00,180.12,180.28,180.09,180.18,9557.0,165.0912,165.2379,165.0637,165.1462,9557.0
2019-05-02 15:20:00,180.18,180.29,180.16,180.25,10255.0,165.1462,165.247,165.1279,165.2104,10255.0
2019-05-02 15:25:00,180.24,180.33,180.17,180.24,11118.0,165.2012,165.2837,165.137,165.2012,11118.0
2019-05-02 15:30:00,180.22,180.34,180.16,180.2,14185.0,165.1829,165.2928,165.1279,165.1645,14185.0
2019-05-02 15:35:00,180.21,180.33,180.18,180.28,17464.0,165.1737,165.2837,165.1462,165.2379,17464.0
2019-05-02 15:40:00,180.28,180.35,180.12,180.34,24904.0,165.2379,165.302,165.0912,165.2928,24904.0
2019-05-02 15:45:00,180.32,180.33,179.24,179.3,75631.0,165.2745,165.2837,164.2846,164.3396,75631.0
2019-05-02 15:50:00,179.33,179.55,178.49,179.09,155640.0,164.3671,164.5688,163.5972,164.1471,155640.0
2019-05-02 15:55:00,179.07,179.43,178.84,179.4,158778.0,164.1288,164.4588,163.918,164.4313,158778.0
2019-05-03 09:30:00,177.03,177.13,176.51,177.05,201553.0,162.259,162.3507,161.7824,162.2774,201553.0
2019-05-03 09:35:00,177.11,177.5,176.82,177.01,71863.0,162.3324,162.6898,162.0665,162.2407,71863.0
2019-05-03 09:40:00,177.14,177.36,177.0,177.27,49611.0,162.3598,162.5615,162.2315,162.479,49611.0
2019-05-03 09:45:00,177.24,177.44,176.84,177.15,40430.0,162.4515,162.6348,162.0849,162.369,40430.0
2019-05-03 09:50:00,177.2,177.58,177.13,177.57,34316.0,162.4148,162.7631,162.3507,162.754,34316.0
2019-05-03 09:55:00,177.56,177.66,177.19,177.28,43951.0,162.7448,162.8365,162.4057,162.4882,43951.0
2019-05-03 10:00:00,177.31,177.59,177.21,177.58,28020.0,162.5157,162.7723,162.424,162.7631,28020.0
2019-05-03 10:05:00,177.61,177.78,177.52,177.61,19805.0,162.7906,162.9464,162.7081,162.7906,19805.0
2019-05-03 10:10:00,177.61,177.72,177.06,177.27,39936.0,162.7906,162.8915,162.2865,162.479,39936.0
2019-05-03 10:15:00,177.28,177.61,177.27,177.34,18962.0,162.4882,162.7906,162.479,162.5432,18962.0
2019-05-03 10:20:00,177.36,177.44,177.05,177.21,14698.0,162.5615,162.6348,162.2774,162.424,14698.0
2019-05-03 10:25:00,177.19,177.29,176.95,177.11,22876.0,162.4057,162.4973,162.1857,162.3324,22876.0
2019-05-03 10:30:00,177.14,177.29,177.07,177.08,17307.0,162.3598,162.4973,162.2957,162.3049,17307.0
2019-05-03 10:35:00,177.07,177.13,176.95,176.95,17504.0,162.2957,162.3507,162.1857,162.1857,17504.0
2019-05-03 10:40:00,176.95,177.09,176.83,176.83,16493.0,162.1857,162.314,162.0757,162.0757,16493.0
2019-05-03 10:45:00,176.86,177.65,176.84,177.49,26987.0,162.1032,162.8273,162.0849,162.6806,26987.0
2019-05-03 10:50:00,177.54,177.54,177.36,177.47,17247.0,162.7265,162.7265,162.5615,162.6623,17247.0
2019-05-03 10:55:00,177.48,177.57,177.4,177.53,23669.0,162.6715,162.754,162.5982,162.7173,23669.0
2019-05-03 11:00:00,177.53,177.65,177.45,177.59,26310.0,162.7173,162.8273,162.644,162.7723,26310.0
2019-05-03 11:05:00,177.6,177.81,177.51,177.52,22537.0,162.7815,162.9739,162.699,162.7081,22537.0
2019-05-03 11:10:00,177.54,177.79,177.54,177.71,6551.0,162.7265,162.9556,162.7265,162.8823,6551.0
2019-05-03 11:15:00,177.72,177.86,177.57,177.76,8503.0,162.8915,163.0198,162.754,162.9281,8503.0
2019-05-03 11:20:00,177.75,177.79,177.57,177.66,10282.0,162.919,162.9556,162.754,162.8365,10282.0
2019-05-03 11:25:00,177.58,177.63,177.43,177.51,6400.0,162.7631,162.809,162.6257,162.699,6400.0
2019-05-03 11:30:00,177.53,177.67,177.53,177.65,9229.0,162.7173,162.8456,162.7173,162.8273,9229.0
2019-05-03 11:35:00,177.65,177.67,177.53,177.55,11145.0,162.8273,162.8456,162.7173,162.7356,11145.0
2019-05-03 11:40:00,177.54,177.7,177.52,177.7,9231.0,162.7265,162.8731,162.7081,162.8731,9231.0
2019-05-03 11:45:00,177.7,177.7,177.54,177.57,7890.0,162.8731,162.8731,162.7265,162.754,7890.0
2019-05-03 11:50:00,177.56,177.74,177.56,177.67,24912.0,162.7448,162.9098,162.7448,162.8456,24912.0
2019-05-03 11:55:00,177.66,177.79,177.56,177.61,13781.0,162.8365,162.9556,162.7448,162.7906,13781.0
2019-05-03 12:00:00,177.64,177.74,177.58,177.74,10844.0,162.8181,162.9098,162.7631,162.9098,10844.0
2019-05-03 12:05:00,177.74,177.82,177.69,177.71,13244.0,162.9098,162.9831,162.864,162.8823,13244.0
2019-05-03 12:10:00,177.72,177.76,177.65,177.72,9776.0,162.8915,162.9281,162.8273,162.8915,9776.0
2019-05-03 12:15:00,177.74,177.78,177.67,177.73,26131.0,162.9098,162.9464,162.8456,162.9006,26131.0
2019-05-03 12:20:00,177.72,177.73,177.66,177.69,16298.0,162.8915,162.9006,162.8365,162.864,16298.0
2019-05-03 12:25:00,177.7,177.82,177.7,177.81,13435.0,162.8731,162.9831,162.8731,162.9739,13435.0
2019-05-03 12:30:00,177.82,177.96,177.79,177.88,19220.0,162.9831,163.1114,162.9556,163.0381,19220.0
2019-05-03 12:35:00,177.87,177.9,177.84,177.85,6528.0,163.0289,163.0564,163.0014,163.0106,6528.0
2019-05-03 12:40:00,177.85,177.85,177.72,177.72,12150.0,163.0106,163.0106,162.8915,162.8915,12150.0
2019-05-03 12:45:00,177.74,177.76,177.71,177.75,9663.0,162.9098,162.9281,162.8823,162.919,9663.0
2019-05-03 12:50:00,177.73,177.82,177.6,177.72,29167.0,162.9006,162.9831,162.7815,162.8915,29167.0
2019-05-03 12:55:00,177.7,177.71,177.53,177.59,7921.0,162.8731,162.8823,162.7173,162.7723,7921.0
2019-05-03 13:00:00,177.58,177.64,177.48,177.5,13066.0,162.7631,162.8181,162.6715,162.6898,13066.0
2019-05-03 13:05:00,177.5,177.59,177.5,177.56,5003.0,162.6898,162.7723,162.6898,162.7448,5003.0
2019-05-03 13:10:00,177.58,177.61,177.55,177.56,6994.0,162.7631,162.7906,162.7356,162.7448,6994.0
2019-05-03 13:15:00,177.58,177.66,177.49,177.49,15231.0,162.7631,162.8365,162.6806,162.6806,15231.0
2019-05-03 13:20:00,177.51,177.51,177.46,177.48,7851.0,162.699,162.699,162.6531,162.6715,7851.0
2019-05-03 13:25:00,177.49,177.57,177.43,177.45,19695.0,162.6806,162.754,162.6257,162.644,19695.0
2019-05-03 13:30:00,177.45,177.52,177.43,177.43,23610.0,162.644,162.7081,162.6257,162.6257,23610.0
2019-05-03 13:35:00,177.44,177.46,177.28,177.33,18934.0,162.6348,162.6531,162.4882,162.534,18934.0
2019-05-03 13:40:00,177.35,177.35,177.2,177.2,18178.0,162.5523,162.5523,162.4148,162.4148,18178.0
2019-05-03 13:45:00,177.2,177.32,177.17,177.22,18586.0,162.4148,162.5248,162.3873,162.4332,18586.0
2019-05-03 13:50:00,177.21,177.41,177.21,177.3,8633.0,162.424,162.6073,162.424,162.5065,8633.0
2019-05-03 13:55:00,177.32,177.34,177.21,177.27,11440.0,162.5248,162.5432,162.424,162.479,11440.0
2019-05-03 14:00:00,177.24,177.28,177.1,177.1,10968.0,162.4515,162.4882,162.3232,162.3232,10968.0
2019-05-03 14:05:00,177.09,177.25,177.08,177.22,6967.0,162.314,162.4607,162.3049,162.4332,6967.0
2019-05-03 14:10:00,177.24,177.26,177.17,177.17,10899.0,162.4515,162.4698,162.3873,162.3873,10899.0
2019-05-03 14:15:00,177.16,177.17,177.04,177.05,10083.0,162.3782,162.3873,162.2682,162.2774,10083.0
2019-05-03 14:20:00,177.05,177.1,176.99,177.05,33178.0,162.2774,162.3232,162.2224,162.2774,33178.0
2019-05-03 14:25:00,177.04,177.08,176.9,176.9,24034.0,162.2682,162.3049,162.1399,162.1399,24034.0
2019-05-03 14:30:00,176.9,177.07,176.9,177.04,13927.0,162.1399,162.2957,162.1399,162.2682,13927.0
2019-05-03 14:35:00,177.02,177.08,176.94,177.04,6883.0,162.2499,162.3049,162.1765,162.2682,6883.0
2019-05-03 14:40:00,177.03,177.05,177.0,177.02,10814.0,162.259,162.2774,162.2315,162.2499,10814.0
2019-05-03 14:45:00,177.04,177.06,176.92,176.93,18073.0,162.2682,162.2865,162.1582,162.1674,18073.0
2019-05-03 14:50:00,176.97,176.97,176.82,176.95,12655.0,162.204,162.204,162.0665,162.1857,12655.0
2019-05-03 14:55:00,176.95,177.0,176.85,176.87,17201.0,162.1857,162.2315,162.094,162.1124,17201.0
2019-05-03 15:00:00,176.87,176.88,176.64,176.69,20842.0,162.1124,162.1215,161.9016,161.9474,20842.0
2019-05-03 15:05:00,176.69,176.86,176.68,176.79,17903.0,161.9474,162.1032,161.9382,162.0391,17903.0
2019-05-03 15:10:00,176.79,176.82,176.7,176.82,14321.0,162.0391,162.0665,161.9566,162.0665,14321.0
2019-05-03 15:15:00,176.82,176.82,176.65,176.67,13501.0,162.0665,162.0665,161.9107,161.9291,13501.0
2019-05-03 15:20:00,176.67,176.67,176.58,176.6,19191.0,161.9291,161.9291,161.8466,161.8649,19191.0
2019-05-03 15:25:00,176.59,176.73,176.56,176.66,22128.0,161.8557,161.9841,161.8282,161.9199,22128.0
2019-05-03 15:30:00,176.65,176.92,176.6,176.88,33876.0,161.9107,162.1582,161.8649,162.1215,33876.0
2019-05-03 15:35:00,176.88,177.05,176.87,176.9,69317.0,162.1215,162.2774,162.1124,162.1399,69317.0
2019-05-03 15:40:00,176.92,176.99,176.83,176.95,36430.0,162.1582,162.2224,162.0757,162.1857,36430.0
2019-05-03 15:45:00,176.95,177.02,176.8,176.95,64855.0,162.1857,162.2499,162.0482,162.1857,64855.0
2019-05-03 15:50:00,176.95,177.07,176.94,177.06,70728.0,162.1857,162.2957,162.1765,162.2865,70728.0
2019-05-03 15:55:00,177.1,177.11,176.86,176.95,117503.0,162.3232,162.3324,162.1032,162.1857,117503.0
2019-05-06 09:30:00,174.14,174.73,172.89,174.48,84982.0,159.6102,160.1509,158.4645,159.9218,84982.0
2019-05-06 09:35:00,174.56,174.98,174.33,174.86,12221.0,159.9951,160.3801,159.7843,160.2701,12221.0
2019-05-06 09:40:00,174.84,175.17,174.72,174.94,21395.0,160.2518,160.5542,160.1418,160.3434,21395.0
2019-05-06 09:45:00,174.96,175.23,174.56,174.57,11869.0,160.3617,160.6092,159.9951,160.0043,11869.0
2019-05-06 09:50:00,174.57,174.91,174.43,174.91,14376.0,160.0043,160.3159,159.876,160.3159,14376.0
2019-05-06 09:55:00,174.85,174.93,174.6,174.75,15377.0,160.2609,160.3342,160.0318,160.1693,15377.0
2019-05-06 10:00:00,174.71,174.87,174.6,174.78,16077.0,160.1326,160.2793,160.0318,160.1968,16077.0
2019-05-06 10:05:00,174.81,174.89,174.59,174.78,15947.0,160.2243,160.2976,160.0226,160.1968,15947.0
2019-05-06 10:10:00,174.81,174.9,174.56,174.56,13711.0,160.2243,160.3067,159.9951,159.9951,13711.0
2019-05-06 10:15:00,174.62,174.8,174.44,174.75,11766.0,160.0501,160.2151,159.8851,160.1693,11766.0
2019-05-06 10:20:00,174.75,174.99,174.75,174.82,25035.0,160.1693,160.3892,160.1693,160.2334,25035.0
2019-05-06 10:25:00,174.79,174.87,174.62,174.87,13082.0,160.2059,160.2793,160.0501,160.2793,13082.0
2019-05-06 10:30:00,174.85,175.1,174.82,175.07,19708.0,160.2609,160.4901,160.2334,160.4626,19708.0
2019-05-06 10:35:00,175.1,175.27,174.94,175.1,12068.0,160.4901,160.6459,160.3434,160.4901,12068.0
2019-05-06 10:40:00,175.22,175.3,175.11,175.15,8319.0,160.6,160.6734,160.4992,160.5359,8319.0
2019-05-06 10:45:00,175.16,175.47,175.05,175.42,8755.0,160.5451,160.8292,160.4442,160.7834,8755.0
2019-05-06 10:50:00,175.41,175.62,175.39,175.46,13413.0,160.7742,160.9667,160.7559,160.82,13413.0
2019-05-06 10:55:00,175.52,175.64,175.41,175.62,11540.0,160.875,160.985,160.7742,160.9667,11540.0
2019-05-06 11:00:00,175.63,175.95,175.63,175.79,13925.0,160.9758,161.2691,160.9758,161.1225,13925.0
2019-05-06 11:05:00,175.84,175.97,175.71,175.93,11649.0,161.1683,161.2875,161.0492,161.2508,11649.0
2019-05-06 11:10:00,175.99,175.99,175.78,175.9,12807.0,161.3058,161.3058,161.1133,161.2233,12807.0
2019-05-06 11:15:00,175.9,175.96,175.68,175.83,11662.0,161.2233,161.2783,161.0217,161.1592,11662.0
2019-05-06 11:20:00,175.85,176.09,175.85,176.03,14771.0,161.1775,161.3975,161.1775,161.3425,14771.0
2019-05-06 11:25:00,176.08,176.16,175.92,176.02,8192.0,161.3883,161.4616,161.2416,161.3333,8192.0
2019-05-06 11:30:00,176.06,176.11,175.6,175.67,19386.0,161.37,161.4158,160.9483,161.0125,19386.0
2019-05-06 11:35:00,175.69,175.9,175.68,175.81,5605.0,161.0308,161.2233,161.0217,161.1408,5605.0
2019-05-06 11:40:00,175.8,176.08,175.79,175.93,9248.0,161.1317,161.3883,161.1225,161.2508,9248.0
2019-05-06 11:45:00,175.88,176.12,175.88,176.03,12099.0,161.205,161.425,161.205,161.3425,12099.0
2019-05-06 11:50:00,176.06,176.06,175.73,175.77,13444.0,161.37,161.37,161.0675,161.1042,13444.0
2019-05-06 11:55:00,175.83,175.88,175.68,175.74,6104.0,161.1592,161.205,161.0217,161.0767,6104.0
2019-05-06 12:00:00,175.73,175.85,175.65,175.72,7022.0,161.0675,161.1775,160.9942,161.0583,7022.0
2019-05-06 12:05:00,175.71,175.73,175.63,175.69,7544.0,161.0492,161.0675,160.9758,161.0308,7544.0
2019-05-06 12:10:00,175.65,175.71,175.62,175.7,3984.0,160.9942,161.0492,160.9667,161.04,3984.0
2019-05-06 12:15:00,175.72,175.72,175.5,175.59,6114.0,161.0583,161.0583,160.8567,160.9392,6114.0
2019-05-06 12:20:00,175.6,175.72,175.6,175.72,7902.0,160.9483,161.0583,160.9483,161.0583,7902.0
2019-05-06 12:25:00,175.7,175.7,175.56,175.56,9206.0,161.04,161.04,160.9117,160.9117,9206.0
2019-05-06 12:30:00,175.57,175.76,175.57,175.72,4941.0,160.9208,161.095,160.9208,161.0583,4941.0
2019-05-06 12:35:00,175.69,175.85,175.68,175.81,5305.0,161.0308,161.1775,161.0217,161.1408,5305.0
2019-05-06 12:40:00,175.87,175.92,175.79,175.86,6328.0,161.1958,161.2416,161.1225,161.1866,6328.0
2019-05-06 12:45:00,175.84,175.89,175.77,175.77,6914.0,161.1683,161.2141,161.1042,161.1042,6914.0
2019-05-06 12:50:00,175.77,175.91,175.73,175.82,7116.0,161.1042,161.2325,161.0675,161.15,7116.0
2019-05-06 12:55:00,175.82,175.84,175.72,175.74,4952.0,161.15,161.1683,161.0583,161.0767,4952.0
2019-05-06 13:00:00,175.72,175.78,175.62,175.78,4908.0,161.0583,161.1133,160.9667,161.1133,4908.0
2019-05-06 13:05:00,175.8,175.9,175.79,175.82,6771.0,161.1317,161.2233,161.1225,161.15,6771.0
2019-05-06 13:10:00,175.86,176.0,175.82,175.99,10796.0,161.1866,161.315,161.15,161.3058,10796.0
2019-05-06 13:15:00,175.97,176.04,175.93,175.98,6563.0,161.2875,161.3516,161.2508,161.2966,6563.0
2019-05-06 13:20:00,175.99,175.99,175.84,175.95,5485.0,161.3058,161.3058,161.1683,161.2691,5485.0
2019-05-06 13:25:00,175.94,176.1,175.93,176.09,6881.0,161.26,161.4066,161.2508,161.3975,6881.0
2019-05-06 13:30:00,176.08,176.15,176.05,176.11,5451.0,161.3883,161.4525,161.3608,161.4158,5451.0
2019-05-06 13:35:00,176.09,176.09,175.98,175.99,8302.0,161.3975,161.3975,161.2966,161.3058,8302.0
2019-05-06 13:40:00,176.02,176.03,175.8,175.81,9729.0,161.3333,161.3425,161.1317,161.1408,9729.0
2019-05-06 13:45:00,175.81,176.01,175.79,176.01,3621.0,161.1408,161.3241,161.1225,161.3241,3621.0
2019-05-06 13:50:00,176.07,176.1,175.95,175.95,5131.0,161.3791,161.4066,161.2691,161.2691,5131.0
2019-05-06 13:55:00,175.94,176.0,175.9,175.91,10093.0,161.26,161.315,161.2233,161.2325,10093.0
2019-05-06 14:00:00,175.93,175.94,175.85,175.9,9461.0,161.2508,161.26,161.1775,161.2233,9461.0
2019-05-06 14:05:00,175.87,176.01,175.87,176.0,14047.0,161.1958,161.3241,161.1958,161.315,14047.0
2019-05-06 14:10:00,175.99,176.15,175.99,176.13,10404.0,161.3058,161.4525,161.3058,161.4341,10404.0
2019-05-06 14:15:00,176.13,176.3,176.11,176.3,7897.0,161.4341,161.5899,161.4158,161.5899,7897.0
2019-05-06 14:20:00,176.34,176.38,176.16,176.16,6173.0,161.6266,161.6633,161.4616,161.4616,6173.0
2019-05-06 14:25:00,176.24,176.32,176.2,176.23,5318.0,161.5349,161.6083,161.4983,161.5258,5318.0
2019-05-06 14:30:00,176.22,176.48,176.22,176.48,5400.0,161.5166,161.7549,161.5166,161.7549,5400.0
2019-05-06 14:35:00,176.48,176.57,176.47,176.56,3886.0,161.7549,161.8374,161.7458,161.8282,3886.0
2019-05-06 14:40:00,176.57,176.62,176.49,176.55,4298.0,161.8374,161.8832,161.7641,161.8191,4298.0
2019-05-06 14:45:00,176.57,176.74,176.52,176.69,7156.0,161.8374,161.9932,161.7916,161.9474,7156.0
2019-05-06 14:50:00,176.77,176.87,176.71,176.77,5823.0,162.0207,162.1124,161.9657,162.0207,5823.0
2019-05-06 14:55:00,176.76,176.86,176.72,176.81,10315.0,162.0116,162.1032,161.9749,162.0574,10315.0
2019-05-06 15:00:00,176.8,176.85,176.45,176.54,13959.0,162.0482,162.094,161.7274,161.8099,13959.0
2019-05-06 15:05:00,176.51,176.61,176.47,176.56,21809.0,161.7824,161.8741,161.7458,161.8282,21809.0
2019-05-06 15:10:00,176.56,176.59,176.36,176.4,7755.0,161.8282,161.8557,161.6449,161.6816,7755.0
2019-05-06 15:15:00,176.4,176.53,176.4,176.46,7563.0,161.6816,161.8007,161.6816,161.7366,7563.0
2019-05-06 15:20:00,176.47,176.54,176.4,176.51,8308.0,161.7458,161.8099,161.6816,161.7824,8308.0
2019-05-06 15:25:00,176.48,176.62,176.36,176.36,10984.0,161.7549,161.8832,161.6449,161.6449,10984.0
2019-05-06 15:30:00,176.37,176.51,176.28,176.51,16570.0,161.6541,161.7824,161.5716,161.7824,16570.0
2019-05-06 15:35:00,176.51,176.69,176.51,176.57,18162.0,161.7824,161.9474,161.7824,161.8374,18162.0
2019-05-06 15:40:00,176.57,176.59,176.4,176.44,30314.0,161.8374,161.8557,161.6816,161.7183,30314.0
2019-05-06 15:45:00,176.43,176.44,176.21,176.35,24866.0,161.7091,161.7183,161.5074,161.6358,24866.0
2019-05-06 15:50:00,176.34,176.6,176.34,176.52,37971.0,161.6266,161.8649,161.6266,161.7916,37971.0
2019-05-06 15:55:00,176.5,176.51,176.23,176.28,82012.0,161.7732,161.7824,161.5258,161.5716,82012.0
2019-05-07 09:30:00,174.92,174.92,173.83,174.24,76468.0,160.3251,160.3251,159.326,159.7018,76468.0
2019-05-07 09:35:00,174.28,174.96,174.27,174.94,18079.0,159.7385,160.3617,159.7293,160.3434,18079.0
2019-05-07 09:40:00,174.97,175.15,174.72,174.79,15583.0,160.3709,160.5359,160.1418,160.2059,15583.0
2019-05-07 09:45:00,174.86,175.05,174.11,174.18,21354.0,160.2701,160.4442,159.5827,159.6468,21354.0
2019-05-07 09:50:00,174.28,174.35,173.63,174.14,21010.0,159.7385,159.8026,159.1427,159.6102,21010.0
2019-05-07 09:55:00,174.18,174.84,174.12,174.69,17294.0,159.6468,160.2518,159.5918,160.1143,17294.0
2019-05-07 10:00:00,174.65,174.73,174.06,174.21,20067.0,160.0776,160.1509,159.5368,159.6743,20067.0
2019-05-07 10:05:00,174.13,174.27,173.95,174.23,16174.0,159.601,159.7293,159.436,159.6927,16174.0
2019-05-07 10:10:00,174.16,174.28,174.04,174.14,16399.0,159.6285,159.7385,159.5185,159.6102,16399.0
2019-05-07 10:15:00,174.17,174.2,173.8,174.09,20405.0,159.6377,159.6652,159.2985,159.5643,20405.0
2019-05-07 10:20:00,174.13,174.49,174.05,174.45,7482.0,159.601,159.931,159.5277,159.8943,7482.0
2019-05-07 10:25:00,174.44,174.58,174.3,174.58,90121.0,159.8851,160.0134,159.7568,160.0134,90121.0
2019-05-07 10:30:00,174.6,174.66,173.81,173.81,35845.0,160.0318,160.0868,159.3077,159.3077,35845.0
2019-05-07 10:35:00,173.9,174.22,173.6,173.68,24965.0,159.3902,159.6835,159.1152,159.1885,24965.0
2019-05-07 10:40:00,173.73,173.79,173.59,173.64,10347.0,159.2344,159.2894,159.1061,159.1519,10347.0
2019-05-07 10:45:00,173.63,174.04,173.62,173.77,10065.0,159.1427,159.5185,159.1335,159.271,10065.0
2019-05-07 10:50:00,173.76,173.92,173.65,173.84,14478.0,159.2619,159.4085,159.161,159.3352,14478.0
2019-05-07 10:55:00,173.81,173.94,173.71,173.78,17578.0,159.3077,159.4268,159.216,159.2802,17578.0
2019-05-07 11:00:00,173.72,173.73,173.27,173.29,8326.0,159.2252,159.2344,158.8128,158.8311,8326.0
2019-05-07 11:05:00,173.34,173.97,173.34,173.95,8829.0,158.8769,159.4543,158.8769,159.436,8829.0
2019-05-07 11:10:00,173.94,174.07,173.74,174.01,14125.0,159.4268,159.546,159.2435,159.491,14125.0
2019-05-07 11:15:00,174.08,174.14,173.91,174.01,12022.0,159.5552,159.6102,159.3994,159.491,12022.0
2019-05-07 11:20:00,174.0,174.13,173.84,173.89,11500.0,159.4818,159.601,159.3352,159.381,11500.0
2019-05-07 11:25:00,173.85,174.27,173.77,174.18,10135.0,159.3444,159.7293,159.271,159.6468,10135.0
2019-05-07 11:30:00,174.21,174.33,174.11,174.12,11846.0,159.6743,159.7843,159.5827,159.5918,11846.0
2019-05-07 11:35:00,174.15,174.15,173.76,174.0,14440.0,159.6193,159.6193,159.2619,159.4818,14440.0
2019-05-07 11:40:00,174.08,174.12,173.72,173.72,7570.0,159.5552,159.5918,159.2252,159.2252,7570.0
2019-05-07 11:45:00,173.7,173.91,173.68,173.83,8170.0,159.2069,159.3994,159.1885,159.326,8170.0
2019-05-07 11:50:00,173.83,173.86,173.45,173.67,10785.0,159.326,159.3535,158.9777,159.1794,10785.0
2019-05-07 11:55:00,173.7,173.7,173.39,173.54,6769.0,159.2069,159.2069,158.9227,159.0602,6769.0
2019-05-07 12:00:00,173.6,173.6,173.37,173.57,7864.0,159.1152,159.1152,158.9044,159.0877,7864.0
2019-05-07 12:05:00,173.59,173.84,173.59,173.77,8568.0,159.1061,159.3352,159.1061,159.271,8568.0
2019-05-07 12:10:00,173.82,173.88,173.61,173.61,8726.0,159.3169,159.3719,159.1244,159.1244,8726.0
2019-05-07 12:15:00,173.61,173.93,173.61,173.9,4577.0,159.1244,159.4177,159.1244,159.3902,4577.0
2019-05-07 12:20:00,173.88,174.05,173.88,173.93,5926.0,159.3719,159.5277,159.3719,159.4177,5926.0
2019-05-07 12:25:00,173.93,174.13,173.93,174.09,8741.0,159.4177,159.601,159.4177,159.5643,8741.0
2019-05-07 12:30:00,174.1,174.19,173.96,173.97,9089.0,159.5735,159.656,159.4452,159.4543,9089.0
2019-05-07 12:35:00,173.99,174.18,173.95,173.97,6889.0,159.4727,159.6468,159.436,159.4543,6889.0
2019-05-07 12:40:00,173.98,173.98,173.84,173.85,5839.0,159.4635,159.4635,159.3352,159.3444,5839.0
2019-05-07 12:45:00,173.85,174.02,173.84,174.02,6560.0,159.3444,159.5002,159.3352,159.5002,6560.0
2019-05-07 12:50:00,174.03,174.12,173.96,173.97,11635.0,159.5093,159.5918,159.4452,159.4543,11635.0
2019-05-07 12:55:00,173.97,173.97,173.65,173.66,11403.0,159.4543,159.4543,159.161,159.1702,11403.0
2019-05-07 13:00:00,173.62,173.7,173.34,173.34,12464.0,159.1335,159.2069,158.8769,158.8769,12464.0
2019-05-07 13:05:00,173.34,173.39,172.97,173.05,13248.0,158.8769,158.9227,158.5378,158.6111,13248.0
2019-05-07 13:10:00,173.09,173.27,172.98,173.11,13884.0,158.6478,158.8128,158.5469,158.6661,13884.0
2019-05-07 13:15:00,173.09,173.09,172.8,172.8,21597.0,158.6478,158.6478,158.382,158.382,21597.0
2019-05-07 13:20:00,172.77,172.83,172.67,172.7,8920.0,158.3545,158.4095,158.2628,158.2903,8920.0
2019-05-07 13:25:00,172.62,172.81,172.56,172.77,12017.0,158.217,158.3911,158.162,158.3545,12017.0
2019-05-07 13:30:00,172.77,172.86,172.56,172.84,14454.0,158.3545,158.437,158.162,158.4186,14454.0
2019-05-07 13:35:00,172.86,172.93,172.56,172.65,25430.0,158.437,158.5011,158.162,158.2445,25430.0
2019-05-07 13:40:00,172.74,172.83,172.57,172.62,9847.0,158.327,158.4095,158.1712,158.217,9847.0
2019-05-07 13:45:00,172.66,173.08,172.62,173.05,9695.0,158.2536,158.6386,158.217,158.6111,9695.0
2019-05-07 13:50:00,173.0,173.2,172.96,173.12,12014.0,158.5653,158.7486,158.5286,158.6753,12014.0
2019-05-07 13:55:00,173.11,173.3,173.03,173.09,12600.0,158.6661,158.8402,158.5928,158.6478,12600.0
2019-05-07 14:00:00,173.02,173.11,172.97,173.06,17088.0,158.5836,158.6661,158.5378,158.6203,17088.0
2019-05-07 14:05:00,173.04,173.4,173.04,173.27,8111.0,158.6019,158.9319,158.6019,158.8128,8111.0
2019-05-07 14:10:00,173.25,173.27,173.02,173.04,13700.0,158.7944,158.8128,158.5836,158.6019,13700.0
2019-05-07 14:15:00,173.11,173.42,173.11,173.42,8596.0,158.6661,158.9502,158.6661,158.9502,8596.0
2019-05-07 14:20:00,173.4,173.53,173.07,173.07,14233.0,158.9319,159.0511,158.6294,158.6294,14233.0
2019-05-07 14:25:00,173.08,173.16,172.88,172.93,8667.0,158.6386,158.7119,158.4553,158.5011,8667.0
2019-05-07 14:30:00,172.93,172.99,172.6,172.66,13371.0,158.5011,158.5561,158.1987,158.2536,13371.0
2019-05-07 14:35:00,172.68,172.77,172.59,172.64,10173.0,158.272,158.3545,158.1895,158.2353,10173.0
2019-05-07 14:40:00,172.76,172.89,172.65,172.68,10261.0,158.3453,158.4645,158.2445,158.272,10261.0
2019-05-07 14:45:00,172.73,172.76,172.57,172.59,11793.0,158.3178,158.3453,158.1712,158.1895,11793.0
2019-05-07 14:50:00,172.58,173.0,172.58,173.0,10827.0,158.1803,158.5653,158.1803,158.5653,10827.0
2019-05-07 14:55:00,173.0,173.25,172.97,173.07,16170.0,158.5653,158.7944,158.5378,158.6294,16170.0
2019-05-07 15:00:00,173.07,173.12,172.87,172.95,13772.0,158.6294,158.6753,158.4461,158.5195,13772.0
2019-05-07 15:05:00,172.97,173.02,172.7,172.86,18630.0,158.5378,158.5836,158.2903,158.437,18630.0
2019-05-07 15:10:00,172.9,173.13,172.83,172.94,10725.0,158.4736,158.6844,158.4095,158.5103,10725.0
2019-05-07 15:15:00,172.93,173.22,172.92,173.0,16062.0,158.5011,158.7669,158.492,158.5653,16062.0
2019-05-07 15:20:00,173.08,173.21,172.91,172.94,34531.0,158.6386,158.7578,158.4828,158.5103,34531.0
2019-05-07 15:25:00,172.99,173.03,172.88,172.95,12195.0,158.5561,158.5928,158.4553,158.5195,12195.0
2019-05-07 15:30:00,172.91,173.01,172.59,172.72,24637.0,158.4828,158.5744,158.1895,158.3086,24637.0
2019-05-07 15:35:00,172.73,172.73,172.36,172.39,22088.0,158.3178,158.3178,157.9787,158.0062,22088.0
2019-05-07 15:40:00,172.38,172.93,172.38,172.88,38898.0,157.997,158.5011,157.997,158.4553,38898.0
2019-05-07 15:45:00,172.9,173.01,172.83,172.98,52358.0,158.4736,158.5744,158.4095,158.5469,52358.0
2019-05-07 15:50:00,172.99,173.65,172.93,173.55,68365.0,158.5561,159.161,158.5011,159.0694,68365.0
2019-05-07 15:55:00,173.57,173.97,173.51,173.94,146240.0,159.0877,159.4543,159.0327,159.4268,146240.0
2019-05-08 09:30:00,174.07,174.52,173.64,173.64,47234.0,159.546,159.9585,159.1519,159.1519,47234.0
2019-05-08 09:35:00,173.62,173.99,173.22,173.42,19057.0,159.1335,159.4727,158.7669,158.9502,19057.0
2019-05-08 09:40:00,173.43,174.46,173.16,174.34,14804.0,158.9594,159.9035,158.7119,159.7935,14804.0
2019-05-08 09:45:00,174.36,174.57,174.17,174.31,17175.0,159.8118,160.0043,159.6377,159.766,17175.0
2019-05-08 09:50:00,174.27,174.27,173.87,173.88,18542.0,159.7293,159.7293,159.3627,159.3719,18542.0
2019-05-08 09:55:00,173.91,174.07,173.64,173.78,7621.0,159.3994,159.546,159.1519,159.2802,7621.0
2019-05-08 10:00:00,173.82,174.28,173.82,174.0,15555.0,159.3169,159.7385,159.3169,159.4818,15555.0
2019-05-08 10:05:00,173.98,174.44,173.97,173.97,6962.0,159.4635,159.8851,159.4543,159.4543,6962.0
2019-05-08 10:10:00,173.96,174.05,173.73,173.9,9889.0,159.4452,159.5277,159.2344,159.3902,9889.0
2019-05-08 10:15:00,173.95,174.03,173.87,174.02,11072.0,159.436,159.5093,159.3627,159.5002,11072.0
2019-05-08 10:20:00,174.0,174.23,173.79,174.1,30094.0,159.4818,159.6927,159.2894,159.5735,30094.0
2019-05-08 10:25:00,174.06,174.15,173.92,174.03,24057.0,159.5368,159.6193,159.4085,159.5093,24057.0
2019-05-08 10:30:00,174.01,174.12,173.51,173.65,10628.0,159.491,159.5918,159.0327,159.161,10628.0
2019-05-08 10:35:00,173.64,173.77,173.52,173.62,8094.0,159.1519,159.271,159.0419,159.1335,8094.0
2019-05-08 10:40:00,173.63,174.14,173.63,174.06,12761.0,159.1427,159.6102,159.1427,159.5368,12761.0
2019-05-08 10:45:00,174.09,174.22,173.89,173.89,7076.0,159.5643,159.6835,159.381,159.381,7076.0
2019-05-08 10:50:00,174.01,174.27,174.01,174.08,12275.0,159.491,159.7293,159.491,159.5552,12275.0
2019-05-08 10:55:00,174.07,174.45,173.83,174.45,18302.0,159.546,159.8943,159.326,159.8943,18302.0
2019-05-08 11:00:00,174.49,174.96,174.47,174.93,29842.0,159.931,160.3617,159.9126,160.3342,29842.0
2019-05-08 11:05:00,174.87,175.22,174.87,175.06,20153.0,160.2793,160.6,160.2793,160.4534,20153.0
2019-05-08 11:10:00,175.07,175.25,174.92,175.05,17785.0,160.4626,160.6275,160.3251,160.4442,17785.0
2019-05-08 11:15:00,175.07,175.22,174.97,175.02,11922.0,160.4626,160.6,160.3709,160.4167,11922.0
2019-05-08 11:20:00,175.02,175.22,174.95,175.06,7566.0,160.4167,160.6,160.3526,160.4534,7566.0
2019-05-08 11:25:00,175.03,175.12,174.75,174.8,8645.0,160.4259,160.5084,160.1693,160.2151,8645.0
2019-05-08 11:30:00,174.84,174.93,174.46,174.56,17928.0,160.2518,160.3342,159.9035,159.9951,17928.0
2019-05-08 11:35:00,174.57,174.64,174.19,174.19,8244.0,160.0043,160.0684,159.656,159.656,8244.0
2019-05-08 11:40:00,174.23,174.36,174.22,174.28,5300.0,159.6927,159.8118,159.6835,159.7385,5300.0
2019-05-08 11:45:00,174.26,174.4,174.15,174.4,8034.0,159.7201,159.8485,159.6193,159.8485,8034.0
2019-05-08 11:50:00,174.39,174.63,174.38,174.49,17476.0,159.8393,160.0593,159.8301,159.931,17476.0
2019-05-08 11:55:00,174.47,174.75,174.46,174.68,8577.0,159.9126,160.1693,159.9035,160.1051,8577.0
2019-05-08 12:00:00,174.65,174.71,174.39,174.44,8700.0,160.0776,160.1326,159.8393,159.8851,8700.0
2019-05-08 12:05:00,174.46,174.53,174.09,174.22,15491.0,159.9035,159.9676,159.5643,159.6835,15491.0
2019-05-08 12:10:00,174.18,174.36,174.18,174.32,3964.0,159.6468,159.8118,159.6468,159.7751,3964.0
2019-05-08 12:15:00,174.31,174.51,174.31,174.5,5075.0,159.766,159.9493,159.766,159.9401,5075.0
2019-05-08 12:20:00,174.51,174.57,174.39,174.44,6951.0,159.9493,160.0043,159.8393,159.8851,6951.0
2019-05-08 12:25:00,174.48,174.65,174.42,174.62,14063.0,159.9218,160.0776,159.8668,160.0501,14063.0
2019-05-08 12:30:00,174.6,174.65,174.47,174.62,51307.0,160.0318,160.0776,159.9126,160.0501,51307.0
2019-05-08 12:35:00,174.62,174.78,174.57,174.78,7210.0,160.0501,160.1968,160.0043,160.1968,7210.0
2019-05-08 12:40:00,174.77,174.88,174.75,174.87,5660.0,160.1876,160.2884,160.1693,160.2793,5660.0
2019-05-08 12:45:00,174.87,174.99,174.81,174.88,7849.0,160.2793,160.3892,160.2243,160.2884,7849.0
2019-05-08 12:50:00,174.85,174.96,174.84,174.93,27320.0,160.2609,160.3617,160.2518,160.3342,27320.0
2019-05-08 12:55:00,174.94,175.04,174.94,174.95,4408.0,160.3434,160.4351,160.3434,160.3526,4408.0
2019-05-08 13:00:00,174.97,175.04,174.89,174.95,15567.0,160.3709,160.4351,160.2976,160.3526,15567.0
2019-05-08 13:05:00,174.97,175.01,174.84,174.86,5288.0,160.3709,160.4076,160.2518,160.2701,5288.0
2019-05-08 13:10:00,174.84,174.88,174.74,174.83,8226.0,160.2518,160.2884,160.1601,160.2426,8226.0
2019-05-08 13:15:00,174.86,174.91,174.77,174.78,20320.0,160.2701,160.3159,160.1876,160.1968,20320.0
2019-05-08 13:20:00,174.8,175.05,174.8,175.02,5784.0,160.2151,160.4442,160.2151,160.4167,5784.0
2019-05-08 13:25:00,174.97,175.03,174.91,174.92,9377.0,160.3709,160.4259,160.3159,160.3251,9377.0
2019-05-08 13:30:00,174.92,175.0,174.8,174.93,16020.0,160.3251,160.3984,160.2151,160.3342,16020.0
2019-05-08 13:35:00,174.96,174.97,174.68,174.68,3871.0,160.3617,160.3709,160.1051,160.1051,3871.0
2019-05-08 13:40:00,174.7,174.81,174.64,174.77,3616.0,160.1234,160.2243,160.0684,160.1876,3616.0
2019-05-08 13:45:00,174.78,174.86,174.62,174.69,10443.0,160.1968,160.2701,160.0501,160.1143,10443.0
2019-05-08 13:50:00,174.73,174.74,174.64,174.64,3971.0,160.1509,160.1601,160.0684,160.0684,3971.0
2019-05-08 13:55:00,174.63,174.75,174.58,174.7,3189.0,160.0593,160.1693,160.0134,160.1234,3189.0
2019-05-08 14:00:00,174.73,174.76,174.58,174.6,3603.0,160.1509,160.1784,160.0134,160.0318,3603.0
2019-05-08 14:05:00,174.61,174.7,174.57,174.57,14957.0,160.0409,160.1234,160.0043,160.0043,14957.0
2019-05-08 14:10:00,174.56,174.62,174.37,174.4,53641.0,159.9951,160.0501,159.821,159.8485,53641.0
2019-05-08 14:15:00,174.4,174.5,174.35,174.43,12966.0,159.8485,159.9401,159.8026,159.876,12966.0
2019-05-08 14:20:00,174.43,174.55,174.43,174.52,11412.0,159.876,159.986,159.876,159.9585,11412.0
2019-05-08 14:25:00,174.53,174.56,174.44,174.5,7532.0,159.9676,159.9951,159.8851,159.9401,7532.0
2019-05-08 14:30:00,174.52,174.61,174.41,174.42,10836.0,159.9585,160.0409,159.8576,159.8668,10836.0
2019-05-08 14:35:00,174.4,174.49,174.4,174.44,9823.0,159.8485,159.931,159.8485,159.8851,9823.0
2019-05-08 14:40:00,174.43,174.54,174.42,174.53,14045.0,159.876,159.9768,159.8668,159.9676,14045.0
2019-05-08 14:45:00,174.54,174.54,174.38,174.51,7847.0,159.9768,159.9768,159.8301,159.9493,7847.0
2019-05-08 14:50:00,174.49,174.52,174.43,174.49,8538.0,159.931,159.9585,159.876,159.931,8538.0
2019-05-08 14:55:00,174.47,174.49,174.39,174.46,10234.0,159.9126,159.931,159.8393,159.9035,10234.0
2019-05-08 15:00:00,174.49,174.71,174.49,174.57,19520.0,159.931,160.1326,159.931,160.0043,19520.0
2019-05-08 15:05:00,174.58,174.61,174.54,174.57,9229.0,160.0134,160.0409,159.9768,160.0043,9229.0
2019-05-08 15:10:00,174.54,174.61,174.53,174.6,16826.0,159.9768,160.0409,159.9676,160.0318,16826.0
2019-05-08 15:15:00,174.58,174.7,174.57,174.68,18171.0,160.0134,160.1234,160.0043,160.1051,18171.0
2019-05-08 15:20:00,174.68,174.78,174.67,174.71,36366.0,160.1051,160.1968,160.0959,160.1326,36366.0
2019-05-08 15:25:00,174.73,174.81,174.7,174.76,16846.0,160.1509,160.2243,160.1234,160.1784,16846.0
2019-05-08 15:30:00,174.78,174.81,174.64,174.64,20662.0,160.1968,160.2243,160.0684,160.0684,20662.0
2019-05-08 15:35:00,174.66,174.72,174.65,174.66,30324.0,160.0868,160.1418,160.0776,160.0868,30324.0
2019-05-08 15:40:00,174.65,174.66,174.45,174.45,28405.0,160.0776,160.0868,159.8943,159.8943,28405.0
2019-05-08 15:45:00,174.47,174.51,174.22,174.35,33005.0,159.9126,159.9493,159.6835,159.8026,33005.0
2019-05-08 15:50:00,174.37,174.37,174.07,174.1,44714.0,159.821,159.821,159.546,159.5735,44714.0
2019-05-08 15:55:00,174.09,174.1,173.76,173.83,134763.0,159.5643,159.5735,159.2619,159.326,134763.0
2019-05-09 09:30:00,172.1,173.46,172.1,173.09,80033.0,157.7404,158.9869,157.7404,158.6478,80033.0
2019-05-09 09:35:00,173.03,173.03,172.37,172.77,10913.0,158.5928,158.5928,157.9878,158.3545,10913.0
2019-05-09 09:40:00,172.7,172.7,171.67,171.7,68995.0,158.2903,158.2903,157.3463,157.3738,68995.0
2019-05-09 09:45:00,171.69,171.77,171.41,171.71,33888.0,157.3646,157.4379,157.1079,157.3829,33888.0
2019-05-09 09:50:00,171.65,171.7,171.42,171.49,15620.0,157.3279,157.3738,157.1171,157.1813,15620.0
2019-05-09 09:55:00,171.5,172.19,171.45,172.08,11199.0,157.1904,157.8229,157.1446,157.722,11199.0
2019-05-09 10:00:00,172.07,172.08,171.54,171.71,8951.0,157.7129,157.722,157.2271,157.3829,8951.0
2019-05-09 10:05:00,171.68,172.03,171.68,172.03,5533.0,157.3554,157.6762,157.3554,157.6762,5533.0
2019-05-09 10:10:00,171.99,172.14,171.87,172.12,8719.0,157.6396,157.777,157.5296,157.7587,8719.0
2019-05-09 10:15:00,172.19,172.31,171.98,172.06,8288.0,157.8229,157.9329,157.6304,157.7037,8288.0
2019-05-09 10:20:00,172.01,172.02,171.72,171.75,10026.0,157.6579,157.6671,157.3921,157.4196,10026.0
2019-05-09 10:25:00,171.75,171.87,171.39,171.79,6936.0,157.4196,157.5296,157.0896,157.4562,6936.0
2019-05-09 10:30:00,171.72,171.89,171.54,171.84,14143.0,157.3921,157.5479,157.2271,157.5021,14143.0
2019-05-09 10:35:00,171.84,171.95,171.72,171.72,11042.0,157.5021,157.6029,157.3921,157.3921,11042.0
2019-05-09 10:40:00,171.74,172.08,171.64,171.99,18919.0,157.4104,157.722,157.3188,157.6396,18919.0
2019-05-09 10:45:00,171.93,172.31,171.93,172.24,15757.0,157.5846,157.9329,157.5846,157.8687,15757.0
2019-05-09 10:50:00,172.24,172.25,172.06,172.14,16872.0,157.8687,157.8779,157.7037,157.777,16872.0
2019-05-09 10:55:00,172.14,172.2,171.91,171.98,22197.0,157.777,157.832,157.5662,157.6304,22197.0
2019-05-09 11:00:00,171.96,172.25,171.91,172.15,22123.0,157.6121,157.8779,157.5662,157.7862,22123.0
2019-05-09 11:05:00,172.08,172.2,171.89,171.95,17539.0,157.722,157.832,157.5479,157.6029,17539.0
2019-05-09 11:10:00,172.01,172.5,171.97,172.45,12452.0,157.6579,158.107,157.6212,158.0612,12452.0
2019-05-09 11:15:00,172.5,172.68,172.41,172.5,13148.0,158.107,158.272,158.0245,158.107,13148.0
2019-05-09 11:20:00,172.52,172.58,172.18,172.23,7971.0,158.1253,158.1803,157.8137,157.8595,7971.0
2019-05-09 11:25:00,172.23,172.3,172.01,172.24,14102.0,157.8595,157.9237,157.6579,157.8687,14102.0
2019-05-09 11:30:00,172.24,172.5,172.24,172.49,7184.0,157.8687,158.107,157.8687,158.0978,7184.0
2019-05-09 11:35:00,172.5,172.58,172.35,172.38,5946.0,158.107,158.1803,157.9695,157.997,5946.0
2019-05-09 11:40:00,172.41,172.48,172.2,172.46,5370.0,158.0245,158.0887,157.832,158.0703,5370.0
2019-05-09 11:45:00,172.45,172.45,172.26,172.4,7957.0,158.0612,158.0612,157.887,158.0153,7957.0
2019-05-09 11:50:00,172.42,172.71,172.28,172.65,10022.0,158.0337,158.2995,157.9054,158.2445,10022.0
2019-05-09 11:55:00,172.66,172.74,172.52,172.64,7986.0,158.2536,158.327,158.1253,158.2353,7986.0
2019-05-09 12:00:00,172.64,172.69,172.39,172.47,5254.0,158.2353,158.2811,158.0062,158.0795,5254.0
2019-05-09 12:05:00,172.54,172.72,172.35,172.72,6699.0,158.1437,158.3086,157.9695,158.3086,6699.0
2019-05-09 12:10:00,172.79,172.85,172.63,172.69,10599.0,158.3728,158.4278,158.2262,158.2811,10599.0
2019-05-09 12:15:00,172.67,172.85,172.61,172.82,11345.0,158.2628,158.4278,158.2078,158.4003,11345.0
2019-05-09 12:20:00,172.76,172.81,172.63,172.63,5249.0,158.3453,158.3911,158.2262,158.2262,5249.0
2019-05-09 12:25:00,172.67,173.3,172.64,173.14,14878.0,158.2628,158.8402,158.2353,158.6936,14878.0
2019-05-09 12:30:00,173.26,173.61,173.22,173.53,29228.0,158.8036,159.1244,158.7669,159.0511,29228.0
2019-05-09 12:35:00,173.62,173.96,173.62,173.84,11781.0,159.1335,159.4452,159.1335,159.3352,11781.0
2019-05-09 12:40:00,173.92,174.29,173.59,173.66,9699.0,159.4085,159.7476,159.1061,159.1702,9699.0
2019-05-09 12:45:00,173.71,173.77,173.4,173.77,6542.0,159.216,159.271,158.9319,159.271,6542.0
2019-05-09 12:50:00,173.67,173.89,173.54,173.85,5476.0,159.1794,159.381,159.0602,159.3444,5476.0
2019-05-09 12:55:00,173.78,173.81,173.47,173.47,8203.0,159.2802,159.3077,158.9961,158.9961,8203.0
2019-05-09 13:00:00,173.59,173.93,173.59,173.8,9921.0,159.1061,159.4177,159.1061,159.2985,9921.0
2019-05-09 13:05:00,173.76,173.91,173.59,173.6,6070.0,159.2619,159.3994,159.1061,159.1152,6070.0
2019-05-09 13:10:00,173.68,173.81,173.52,173.76,8141.0,159.1885,159.3077,159.0419,159.2619,8141.0
2019-05-09 13:15:00,173.81,173.83,173.53,173.53,5515.0,159.3077,159.326,159.0511,159.0511,5515.0
2019-05-09 13:20:00,173.56,173.69,173.5,173.64,5469.0,159.0786,159.1977,159.0236,159.1519,5469.0
2019-05-09 13:25:00,173.65,173.74,173.59,173.68,7565.0,159.161,159.2435,159.1061,159.1885,7565.0
2019-05-09 13:30:00,173.66,173.78,173.56,173.75,11727.0,159.1702,159.2802,159.0786,159.2527,11727.0
2019-05-09 13:35:00,173.68,173.83,173.59,173.83,10126.0,159.1885,159.326,159.1061,159.326,10126.0
2019-05-09 13:40:00,173.87,173.93,173.82,173.88,6741.0,159.3627,159.4177,159.3169,159.3719,6741.0
2019-05-09 13:45:00,173.91,174.39,173.88,174.35,5515.0,159.3994,159.8393,159.3719,159.8026,5515.0
2019-05-09 13:50:00,174.31,174.31,173.89,173.96,7867.0,159.766,159.766,159.381,159.4452,7867.0
2019-05-09 13:55:00,173.93,174.0,173.78,173.79,7581.0,159.4177,159.4818,159.2802,159.2894,7581.0
2019-05-09 14:00:00,173.81,174.0,173.61,173.61,19806.0,159.3077,159.4818,159.1244,159.1244,19806.0
2019-05-09 14:05:00,173.65,173.84,173.58,173.75,16167.0,159.161,159.3352,159.0969,159.2527,16167.0
2019-05-09 14:10:00,173.78,173.84,173.65,173.84,7360.0,159.2802,159.3352,159.161,159.3352,7360.0
2019-05-09 14:15:00,173.82,174.23,173.81,174.09,10824.0,159.3169,159.6927,159.3077,159.5643,10824.0
2019-05-09 14:20:00,174.14,174.39,174.14,174.22,8158.0,159.6102,159.8393,159.6102,159.6835,8158.0
2019-05-09 14:25:00,174.21,174.21,174.0,174.2,11213.0,159.6743,159.6743,159.4818,159.6652,11213.0
2019-05-09 14:30:00,174.21,174.25,174.1,174.16,8505.0,159.6743,159.711,159.5735,159.6285,8505.0
2019-05-09 14:35:00,174.14,174.36,174.14,174.24,10696.0,159.6102,159.8118,159.6102,159.7018,10696.0
2019-05-09 14:40:00,174.29,174.47,174.26,174.4,13759.0,159.7476,159.9126,159.7201,159.8485,13759.0
2019-05-09 14:45:00,174.32,174.35,174.17,174.22,7580.0,159.7751,159.8026,159.6377,159.6835,7580.0
2019-05-09 14:50:00,174.28,174.41,174.26,174.31,9956.0,159.7385,159.8576,159.7201,159.766,9956.0
2019-05-09 14:55:00,174.28,174.3,173.96,173.99,11943.0,159.7385,159.7568,159.4452,159.4727,11943.0
2019-05-09 15:00:00,173.99,174.06,173.8,173.98,12745.0,159.4727,159.5368,159.2985,159.4635,12745.0
2019-05-09 15:05:00,174.03,174.06,173.63,173.69,12606.0,159.5093,159.5368,159.1427,159.1977,12606.0
2019-05-09 15:10:00,173.66,173.89,173.66,173.88,9179.0,159.1702,159.381,159.1702,159.3719,9179.0
2019-05-09 15:15:00,173.89,174.02,173.83,174.02,34434.0,159.381,159.5002,159.326,159.5002,34434.0
2019-05-09 15:20:00,173.99,174.11,173.92,173.92,14884.0,159.4727,159.5827,159.4085,159.4085,14884.0
2019-05-09 15:25:00,173.93,174.29,173.93,174.27,18256.0,159.4177,159.7476,159.4177,159.7293,18256.0
2019-05-09 15:30:00,174.28,174.5,174.25,174.44,19639.0,159.7385,159.9401,159.711,159.8851,19639.0
2019-05-09 15:35:00,174.42,174.49,174.31,174.49,18301.0,159.8668,159.931,159.766,159.931,18301.0
2019-05-09 15:40:00,174.5,174.52,174.27,174.32,20358.0,159.9401,159.9585,159.7293,159.7751,20358.0
2019-05-09 15:45:00,174.3,174.51,174.08,174.08,26246.0,159.7568,159.9493,159.5552,159.5552,26246.0
2019-05-09 15:50:00,174.08,174.4,174.05,174.36,41976.0,159.5552,159.8485,159.5277,159.8118,41976.0
2019-05-09 15:55:00,174.35,174.58,174.34,174.44,118645.0,159.8026,160.0134,159.7935,159.8851,118645.0
2019-05-10 09:30:00,173.72,174.17,173.0,173.22,53150.0,159.2252,159.6377,158.5653,158.7669,53150.0
2019-05-10 09:35:00,173.21,173.51,172.98,173.39,27012.0,158.7578,159.0327,158.5469,158.9227,27012.0
2019-05-10 09:40:00,173.4,173.62,173.37,173.61,31441.0,158.9319,159.1335,158.9044,159.1244,31441.0
2019-05-10 09:45:00,173.63,173.82,173.57,173.63,13051.0,159.1427,159.3169,159.0877,159.1427,13051.0
2019-05-10 09:50:00,173.65,173.87,173.33,173.72,25296.0,159.161,159.3627,158.8677,159.2252,25296.0
2019-05-10 09:55:00,173.8,173.92,173.62,173.62,12648.0,159.2985,159.4085,159.1335,159.1335,12648.0
2019-05-10 10:00:00,173.61,173.71,173.22,173.22,8784.0,159.1244,159.216,158.7669,158.7669,8784.0
2019-05-10 10:05:00,173.2,173.33,173.11,173.28,4200.0,158.7486,158.8677,158.6661,158.8219,4200.0
2019-05-10 10:10:00,173.25,173.39,173.05,173.05,12001.0,158.7944,158.9227,158.6111,158.6111,12001.0
2019-05-10 10:15:00,173.02,173.02,172.58,172.92,8454.0,158.5836,158.5836,158.1803,158.492,8454.0
2019-05-10 10:20:00,172.88,172.88,172.67,172.67,5000.0,158.4553,158.4553,158.2628,158.2628,5000.0
2019-05-10 10:25:00,172.62,173.0,172.58,172.76,15900.0,158.217,158.5653,158.1803,158.3453,15900.0
2019-05-10 10:30:00,172.75,172.77,172.51,172.55,9155.0,158.3361,158.3545,158.1162,158.1528,9155.0
2019-05-10 10:35:00,172.55,172.55,172.08,172.08,21935.0,158.1528,158.1528,157.722,157.722,21935.0
2019-05-10 10:40:00,172.0,172.0,171.4,171.63,16210.0,157.6487,157.6487,157.0988,157.3096,16210.0
2019-05-10 10:45:00,171.64,172.05,171.64,171.85,13899.0,157.3188,157.6945,157.3188,157.5112,13899.0
2019-05-10 10:50:00,171.9,172.07,171.76,171.89,11972.0,157.5571,157.7129,157.4287,157.5479,11972.0
2019-05-10 10:55:00,171.87,171.96,171.46,171.53,14798.0,157.5296,157.6121,157.1538,157.2179,14798.0
2019-05-10 11:00:00,171.52,171.68,171.01,171.11,29543.0,157.2088,157.3554,156.7413,156.833,29543.0
2019-05-10 11:05:00,171.15,171.48,171.14,171.38,25979.0,156.8696,157.1721,156.8605,157.0805,25979.0
2019-05-10 11:10:00,171.4,171.51,171.23,171.29,28278.0,157.0988,157.1996,156.943,156.998,28278.0
2019-05-10 11:15:00,171.31,171.59,171.18,171.56,19127.0,157.0163,157.2729,156.8971,157.2454,19127.0
2019-05-10 11:20:00,171.63,171.88,171.61,171.75,9051.0,157.3096,157.5387,157.2913,157.4196,9051.0
2019-05-10 11:25:00,171.76,171.94,171.42,171.42,9006.0,157.4287,157.5937,157.1171,157.1171,9006.0
2019-05-10 11:30:00,171.41,171.59,171.32,171.48,22810.0,157.1079,157.2729,157.0255,157.1721,22810.0
2019-05-10 11:35:00,171.41,171.86,171.27,171.61,12472.0,157.1079,157.5204,156.9796,157.2913,12472.0
2019-05-10 11:40:00,171.61,171.64,171.03,171.19,10295.0,157.2913,157.3188,156.7597,156.9063,10295.0
2019-05-10 11:45:00,171.17,171.32,170.94,170.94,17872.0,156.888,157.0255,156.6772,156.6772,17872.0
2019-05-10 11:50:00,170.88,171.21,170.67,171.13,33857.0,156.6222,156.9246,156.4297,156.8513,33857.0
2019-05-10 11:55:00,171.12,171.38,170.97,171.27,43740.0,156.8421,157.0805,156.7047,156.9796,43740.0
2019-05-10 12:00:00,171.37,171.74,171.37,171.69,38732.0,157.0713,157.4104,157.0713,157.3646,38732.0
2019-05-10 12:05:00,171.71,171.79,171.48,171.62,14866.0,157.3829,157.4562,157.1721,157.3004,14866.0
2019-05-10 12:10:00,171.64,172.14,171.64,172.14,9700.0,157.3188,157.777,157.3188,157.777,9700.0
2019-05-10 12:15:00,172.18,172.73,172.18,172.61,10233.0,157.8137,158.3178,157.8137,158.2078,10233.0
2019-05-10 12:20:00,172.68,172.79,172.57,172.59,14985.0,158.272,158.3728,158.1712,158.1895,14985.0
2019-05-10 12:25:00,172.54,173.0,172.54,172.9,13750.0,158.1437,158.5653,158.1437,158.4736,13750.0
2019-05-10 12:30:00,172.91,173.32,172.87,173.2,7602.0,158.4828,158.8586,158.4461,158.7486,7602.0
2019-05-10 12:35:00,173.21,173.27,172.97,173.07,10127.0,158.7578,158.8128,158.5378,158.6294,10127.0
2019-05-10 12:40:00,173.11,173.14,172.9,173.12,7746.0,158.6661,158.6936,158.4736,158.6753,7746.0
2019-05-10 12:45:00,173.08,173.08,172.81,172.82,9003.0,158.6386,158.6386,158.3911,158.4003,9003.0
2019-05-10 12:50:00,172.85,173.32,172.82,173.22,14833.0,158.4278,158.8586,158.4003,158.7669,14833.0
2019-05-10 12:55:00,173.22,173.29,172.97,172.99,27731.0,158.7669,158.8311,158.5378,158.5561,27731.0
2019-05-10 13:00:00,173.0,173.19,172.9,173.16,34963.0,158.5653,158.7394,158.4736,158.7119,34963.0
2019-05-10 13:05:00,173.17,173.29,173.05,173.19,8958.0,158.7211,158.8311,158.6111,158.7394,8958.0
2019-05-10 13:10:00,173.2,173.27,173.02,173.27,5432.0,158.7486,158.8128,158.5836,158.8128,5432.0
2019-05-10 13:15:00,173.22,173.49,173.0,173.48,9557.0,158.7669,159.0144,158.5653,159.0052,9557.0
2019-05-10 13:20:00,173.46,173.77,173.46,173.47,7089.0,158.9869,159.271,158.9869,158.9961,7089.0
2019-05-10 13:25:00,173.59,173.68,173.44,173.5,5418.0,159.1061,159.1885,158.9686,159.0236,5418.0
2019-05-10 13:30:00,173.56,173.75,173.48,173.7,6782.0,159.0786,159.2527,159.0052,159.2069,6782.0
2019-05-10 13:35:00,173.71,173.78,173.59,173.59,5926.0,159.216,159.2802,159.1061,159.1061,5926.0
2019-05-10 13:40:00,173.59,173.78,173.59,173.72,4200.0,159.1061,159.2802,159.1061,159.2252,4200.0
2019-05-10 13:45:00,173.67,174.17,173.63,174.08,44335.0,159.1794,159.6377,159.1427,159.5552,44335.0
2019-05-10 13:50:00,174.09,174.17,173.92,173.92,9479.0,159.5643,159.6377,159.4085,159.4085,9479.0
2019-05-10 13:55:00,173.89,173.98,173.81,173.85,5520.0,159.381,159.4635,159.3077,159.3444,5520.0
2019-05-10 14:00:00,173.86,174.07,173.77,174.07,14101.0,159.3535,159.546,159.271,159.546,14101.0
2019-05-10 14:05:00,174.06,174.1,173.9,173.98,6129.0,159.5368,159.5735,159.3902,159.4635,6129.0
2019-05-10 14:10:00,174.0,174.0,173.71,173.73,7512.0,159.4818,159.4818,159.216,159.2344,7512.0
2019-05-10 14:15:00,173.69,173.72,173.48,173.53,11454.0,159.1977,159.2252,159.0052,159.0511,11454.0
2019-05-10 14:20:00,173.63,173.65,173.42,173.5,7575.0,159.1427,159.161,158.9502,159.0236,7575.0
2019-05-10 14:25:00,173.48,173.59,173.33,173.47,6113.0,159.0052,159.1061,158.8677,158.9961,6113.0
2019-05-10 14:30:00,173.5,173.7,173.49,173.68,14886.0,159.0236,159.2069,159.0144,159.1885,14886.0
2019-05-10 14:35:00,173.68,173.78,173.5,173.75,7165.0,159.1885,159.2802,159.0236,159.2527,7165.0
2019-05-10 14:40:00,173.8,173.9,173.75,173.77,4953.0,159.2985,159.3902,159.2527,159.271,4953.0
2019-05-10 14:45:00,173.75,173.95,173.75,173.94,7644.0,159.2527,159.436,159.2527,159.4268,7644.0
2019-05-10 14:50:00,173.93,174.21,173.92,173.98,16897.0,159.4177,159.6743,159.4085,159.4635,16897.0
2019-05-10 14:55:00,174.01,174.08,173.89,173.97,9875.0,159.491,159.5552,159.381,159.4543,9875.0
2019-05-10 15:00:00,174.0,174.37,173.99,174.28,16944.0,159.4818,159.821,159.4727,159.7385,16944.0
2019-05-10 15:05:00,174.3,174.32,174.05,174.06,17656.0,159.7568,159.7751,159.5277,159.5368,17656.0
2019-05-10 15:10:00,174.06,174.32,173.96,174.32,15321.0,159.5368,159.7751,159.4452,159.7751,15321.0
2019-05-10 15:15:00,174.34,174.77,174.17,174.68,23922.0,159.7935,160.1876,159.6377,160.1051,23922.0
2019-05-10 15:20:00,174.66,174.86,174.57,174.68,12600.0,160.0868,160.2701,160.0043,160.1051,12600.0
2019-05-10 15:25:00,174.68,174.98,174.68,174.87,30750.0,160.1051,160.3801,160.1051,160.2793,30750.0
2019-05-10 15:30:00,174.9,174.9,174.39,174.41,25157.0,160.3067,160.3067,159.8393,159.8576,25157.0
2019-05-10 15:35:00,174.4,174.44,174.06,174.12,27205.0,159.8485,159.8851,159.5368,159.5918,27205.0
2019-05-10 15:40:00,174.17,174.17,173.84,174.01,22701.0,159.6377,159.6377,159.3352,159.491,22701.0
2019-05-10 15:45:00,174.04,174.3,173.88,173.91,28938.0,159.5185,159.7568,159.3719,159.3994,28938.0
2019-05-10 15:50:00,173.93,174.13,173.88,174.13,37286.0,159.4177,159.601,159.3719,159.601,37286.0
2019-05-10 15:55:00,174.12,174.41,173.88,174.34,113631.0,159.5918,159.8576,159.3719,159.7935,113631.0
2019-05-13 09:30:00,171.39,171.61,170.87,171.11,67677.0,157.0896,157.2913,156.613,156.833,67677.0
2019-05-13 09:35:00,171.08,171.55,170.59,171.55,33266.0,156.8055,157.2363,156.3564,157.2363,33266.0
2019-05-13 09:40:00,171.53,171.99,171.42,171.86,23326.0,157.2179,157.6396,157.1171,157.5204,23326.0
2019-05-13 09:45:00,171.86,172.0,171.55,171.58,19699.0,157.5204,157.6487,157.2363,157.2638,19699.0
2019-05-13 09:50:00,171.54,171.54,171.01,171.17,18742.0,157.2271,157.2271,156.7413,156.888,18742.0
2019-05-13 09:55:00,171.0,171.61,171.0,171.58,14672.0,156.7322,157.2913,156.7322,157.2638,14672.0
2019-05-13 10:00:00,171.58,171.61,170.73,170.8,30717.0,157.2638,157.2913,156.4847,156.5488,30717.0
2019-05-13 10:05:00,170.76,171.25,170.58,171.22,22532.0,156.5122,156.9613,156.3472,156.9338,22532.0
2019-05-13 10:10:00,171.22,171.55,170.76,171.07,42121.0,156.9338,157.2363,156.5122,156.7963,42121.0
2019-05-13 10:15:00,171.15,171.39,171.0,171.0,8935.0,156.8696,157.0896,156.7322,156.7322,8935.0
2019-05-13 10:20:00,170.89,171.01,170.66,171.0,8012.0,156.6313,156.7413,156.4205,156.7322,8012.0
2019-05-13 10:25:00,170.92,171.0,170.77,170.94,7614.0,156.6588,156.7322,156.5213,156.6772,7614.0
2019-05-13 10:30:00,170.97,171.19,170.7,170.93,10810.0,156.7047,156.9063,156.4572,156.668,10810.0
2019-05-13 10:35:00,171.02,171.25,170.86,171.22,16071.0,156.7505,156.9613,156.6038,156.9338,16071.0
2019-05-13 10:40:00,171.31,171.49,171.16,171.4,10065.0,157.0163,157.1813,156.8788,157.0988,10065.0
2019-05-13 10:45:00,171.5,171.57,171.19,171.3,13645.0,157.1904,157.2546,156.9063,157.0071,13645.0
2019-05-13 10:50:00,171.26,171.55,171.19,171.28,9294.0,156.9705,157.2363,156.9063,156.9888,9294.0
2019-05-13 10:55:00,171.34,171.43,171.15,171.29,13022.0,157.0438,157.1263,156.8696,156.998,13022.0
2019-05-13 11:00:00,171.34,171.46,171.0,171.11,12179.0,157.0438,157.1538,156.7322,156.833,12179.0
2019-05-13 11:05:00,171.11,171.39,171.1,171.13,7343.0,156.833,157.0896,156.8238,156.8513,7343.0
2019-05-13 11:10:00,171.09,171.4,171.05,171.35,7485.0,156.8146,157.0988,156.778,157.053,7485.0
2019-05-13 11:15:00,171.35,171.38,170.94,171.17,13874.0,157.053,157.0805,156.6772,156.888,13874.0
2019-05-13 11:20:00,171.16,171.65,171.15,171.53,14679.0,156.8788,157.3279,156.8696,157.2179,14679.0
2019-05-13 11:25:00,171.5,171.56,171.34,171.35,11153.0,157.1904,157.2454,157.0438,157.053,11153.0
2019-05-13 11:30:00,171.38,171.56,171.19,171.33,12160.0,157.0805,157.2454,156.9063,157.0346,12160.0
2019-05-13 11:35:00,171.26,171.26,171.04,171.08,4683.0,156.9705,156.9705,156.7688,156.8055,4683.0
2019-05-13 11:40:00,171.13,171.21,170.94,171.05,9538.0,156.8513,156.9246,156.6772,156.778,9538.0
2019-05-13 11:45:00,171.14,171.24,170.96,171.04,7123.0,156.8605,156.9521,156.6955,156.7688,7123.0
2019-05-13 11:50:00,171.1,171.1,170.88,171.01,6568.0,156.8238,156.8238,156.6222,156.7413,6568.0
2019-05-13 11:55:00,170.99,171.49,170.99,171.42,6435.0,156.723,157.1813,156.723,157.1171,6435.0
2019-05-13 12:00:00,171.4,171.42,171.03,171.17,5332.0,157.0988,157.1171,156.7597,156.888,5332.0
2019-05-13 12:05:00,171.12,171.26,170.92,170.98,7006.0,156.8421,156.9705,156.6588,156.7138,7006.0
2019-05-13 12:10:00,171.04,171.17,170.93,171.0,8343.0,156.7688,156.888,156.668,156.7322,8343.0
2019-05-13 12:15:00,170.98,170.98,170.7,170.95,6495.0,156.7138,156.7138,156.4572,156.6863,6495.0
2019-05-13 12:20:00,170.97,171.03,170.84,170.84,9398.0,156.7047,156.7597,156.5855,156.5855,9398.0
2019-05-13 12:25:00,170.81,170.9,170.65,170.8,7528.0,156.558,156.6405,156.4114,156.5488,7528.0
2019-05-13 12:30:00,170.84,170.84,170.58,170.64,2336.0,156.5855,156.5855,156.3472,156.4022,2336.0
2019-05-13 12:35:00,170.56,170.9,170.56,170.8,8350.0,156.3289,156.6405,156.3289,156.5488,8350.0
2019-05-13 12:40:00,170.8,170.92,170.75,170.81,8175.0,156.5488,156.6588,156.503,156.558,8175.0
2019-05-13 12:45:00,170.8,171.07,170.8,171.02,5645.0,156.5488,156.7963,156.5488,156.7505,5645.0
2019-05-13 12:50:00,171.03,171.03,170.8,170.89,6064.0,156.7597,156.7597,156.5488,156.6313,6064.0
2019-05-13 12:55:00,170.87,170.9,170.67,170.72,10211.0,156.613,156.6405,156.4297,156.4755,10211.0
2019-05-13 13:00:00,170.69,170.76,170.56,170.56,7588.0,156.448,156.5122,156.3289,156.3289,7588.0
2019-05-13 13:05:00,170.56,170.72,170.5,170.58,7293.0,156.3289,156.4755,156.2739,156.3472,7293.0
2019-05-13 13:10:00,170.65,170.67,170.58,170.65,5471.0,156.4114,156.4297,156.3472,156.4114,5471.0
2019-05-13 13:15:00,170.68,170.75,170.5,170.56,12032.0,156.4389,156.503,156.2739,156.3289,12032.0
2019-05-13 13:20:00,170.52,170.61,170.42,170.59,8816.0,156.2922,156.3747,156.2006,156.3564,8816.0
2019-05-13 13:25:00,170.63,170.71,170.42,170.42,2949.0,156.393,156.4664,156.2006,156.2006,2949.0
2019-05-13 13:30:00,170.37,170.57,170.34,170.45,5333.0,156.1547,156.338,156.1272,156.228,5333.0
2019-05-13 13:35:00,170.4,171.03,170.39,170.86,10627.0,156.1822,156.7597,156.1731,156.6038,10627.0
2019-05-13 13:40:00,170.95,170.98,170.79,170.83,4486.0,156.6863,156.7138,156.5397,156.5763,4486.0
2019-05-13 13:45:00,170.65,171.03,170.62,170.89,6452.0,156.4114,156.7597,156.3839,156.6313,6452.0
2019-05-13 13:50:00,170.87,171.01,170.84,170.92,4785.0,156.613,156.7413,156.5855,156.6588,4785.0
2019-05-13 13:55:00,171.0,171.16,170.92,171.1,4385.0,156.7322,156.8788,156.6588,156.8238,4385.0
2019-05-13 14:00:00,171.13,171.24,171.04,171.14,11306.0,156.8513,156.9521,156.7688,156.8605,11306.0
2019-05-13 14:05:00,171.16,171.33,171.09,171.11,5605.0,156.8788,157.0346,156.8146,156.833,5605.0
2019-05-13 14:10:00,171.12,171.12,170.79,170.79,5643.0,156.8421,156.8421,156.5397,156.5397,5643.0
2019-05-13 14:15:00,170.8,170.86,170.68,170.73,4450.0,156.5488,156.6038,156.4389,156.4847,4450.0
2019-05-13 14:20:00,170.75,171.08,170.72,170.98,19352.0,156.503,156.8055,156.4755,156.7138,19352.0
2019-05-13 14:25:00,171.12,171.51,171.12,171.36,8359.0,156.8421,157.1996,156.8421,157.0621,8359.0
2019-05-13 14:30:00,171.36,171.44,171.22,171.28,7630.0,157.0621,157.1354,156.9338,156.9888,7630.0
2019-05-13 14:35:00,171.33,171.46,171.15,171.31,5930.0,157.0346,157.1538,156.8696,157.0163,5930.0
2019-05-13 14:40:00,171.31,171.41,170.96,171.09,8671.0,157.0163,157.1079,156.6955,156.8146,8671.0
2019-05-13 14:45:00,171.15,171.37,171.08,171.29,10272.0,156.8696,157.0713,156.8055,156.998,10272.0
2019-05-13 14:50:00,171.33,171.72,171.33,171.6,6157.0,157.0346,157.3921,157.0346,157.2821,6157.0
2019-05-13 14:55:00,171.62,171.81,171.56,171.56,4511.0,157.3004,157.4746,157.2454,157.2454,4511.0
2019-05-13 15:00:00,171.59,171.84,171.51,171.55,10690.0,157.2729,157.5021,157.1996,157.2363,10690.0
2019-05-13 15:05:00,171.54,171.87,171.49,171.61,6050.0,157.2271,157.5296,157.1813,157.2913,6050.0
2019-05-13 15:10:00,171.65,171.77,171.59,171.59,6996.0,157.3279,157.4379,157.2729,157.2729,6996.0
2019-05-13 15:15:00,171.58,171.71,171.49,171.53,13418.0,157.2638,157.3829,157.1813,157.2179,13418.0
2019-05-13 15:20:00,171.49,171.53,171.24,171.26,8156.0,157.1813,157.2179,156.9521,156.9705,8156.0
2019-05-13 15:25:00,171.23,171.37,171.1,171.1,12225.0,156.943,157.0713,156.8238,156.8238,12225.0
2019-05-13 15:30:00,171.05,171.1,170.74,170.85,15335.0,156.778,156.8238,156.4939,156.5947,15335.0
2019-05-13 15:35:00,170.86,170.95,170.71,170.82,25178.0,156.6038,156.6863,156.4664,156.5672,25178.0
2019-05-13 15:40:00,170.86,171.03,170.79,170.85,27331.0,156.6038,156.7597,156.5397,156.5947,27331.0
2019-05-13 15:45:00,170.88,171.02,170.75,170.89,33694.0,156.6222,156.7505,156.503,156.6313,33694.0
2019-05-13 15:50:00,170.92,171.11,170.85,171.1,34711.0,156.6588,156.833,156.5947,156.8238,34711.0
2019-05-13 15:55:00,171.07,171.18,170.83,170.98,92301.0,156.7963,156.8971,156.5763,156.7138,92301.0
2019-05-14 09:30:00,171.91,172.99,171.91,172.32,50414.0,157.5662,158.5561,157.5662,157.942,50414.0
2019-05-14 09:35:00,172.29,172.54,172.07,172.34,20095.0,157.9145,158.1437,157.7129,157.9604,20095.0
2019-05-14 09:40:00,172.48,172.79,172.47,172.66,20656.0,158.0887,158.3728,158.0795,158.2536,20656.0
2019-05-14 09:45:00,172.7,172.8,172.07,172.07,8790.0,158.2903,158.382,157.7129,157.7129,8790.0
2019-05-14 09:50:00,172.0,172.3,171.92,172.24,7724.0,157.6487,157.9237,157.5754,157.8687,7724.0
2019-05-14 09:55:00,172.2,172.43,172.0,172.07,7591.0,157.832,158.0428,157.6487,157.7129,7591.0
2019-05-14 10:00:00,172.08,172.5,172.04,172.34,6977.0,157.722,158.107,157.6854,157.9604,6977.0
2019-05-14 10:05:00,172.25,172.51,172.19,172.43,6793.0,157.8779,158.1162,157.8229,158.0428,6793.0
2019-05-14 10:10:00,172.43,172.61,172.31,172.57,10777.0,158.0428,158.2078,157.9329,158.1712,10777.0
2019-05-14 10:15:00,172.59,172.93,172.52,172.89,19041.0,158.1895,158.5011,158.1253,158.4645,19041.0
2019-05-14 10:20:00,172.9,173.19,172.89,173.1,19313.0,158.4736,158.7394,158.4645,158.6569,19313.0
2019-05-14 10:25:00,173.13,173.33,173.01,173.19,5810.0,158.6844,158.8677,158.5744,158.7394,5810.0
2019-05-14 10:30:00,173.22,173.37,173.19,173.19,16170.0,158.7669,158.9044,158.7394,158.7394,16170.0
2019-05-14 10:35:00,173.19,173.31,173.14,173.25,11215.0,158.7394,158.8494,158.6936,158.7944,11215.0
2019-05-14 10:40:00,173.32,173.53,173.21,173.28,9372.0,158.8586,159.0511,158.7578,158.8219,9372.0
2019-05-14 10:45:00,173.33,173.4,173.18,173.18,11413.0,158.8677,158.9319,158.7303,158.7303,11413.0
2019-05-14 10:50:00,173.17,173.35,173.07,173.31,10869.0,158.7211,158.8861,158.6294,158.8494,10869.0
2019-05-14 10:55:00,173.37,173.5,173.31,173.49,16039.0,158.9044,159.0236,158.8494,159.0144,16039.0
2019-05-14 11:00:00,173.49,173.56,173.33,173.41,14314.0,159.0144,159.0786,158.8677,158.9411,14314.0
2019-05-14 11:05:00,173.4,173.71,173.4,173.64,8593.0,158.9319,159.216,158.9319,159.1519,8593.0
2019-05-14 11:10:00,173.63,173.82,173.59,173.82,9679.0,159.1427,159.3169,159.1061,159.3169,9679.0
2019-05-14 11:15:00,173.8,173.81,173.53,173.74,11418.0,159.2985,159.3077,159.0511,159.2435,11418.0
2019-05-14 11:20:00,173.71,173.94,173.65,173.94,12046.0,159.216,159.4268,159.161,159.4268,12046.0
2019-05-14 11:25:00,174.0,174.0,173.83,173.93,26809.0,159.4818,159.4818,159.326,159.4177,26809.0
2019-05-14 11:30:00,173.92,174.0,173.83,174.0,17365.0,159.4085,159.4818,159.326,159.4818,17365.0
2019-05-14 11:35:00,174.0,174.26,173.99,174.22,9594.0,159.4818,159.7201,159.4727,159.6835,9594.0
2019-05-14 11:40:00,174.22,174.22,174.01,174.03,5522.0,159.6835,159.6835,159.491,159.5093,5522.0
2019-05-14 11:45:00,174.02,174.22,174.0,174.22,8079.0,159.5002,159.6835,159.4818,159.6835,8079.0
2019-05-14 11:50:00,174.21,174.29,174.11,174.11,7564.0,159.6743,159.7476,159.5827,159.5827,7564.0
2019-05-14 11:55:00,174.13,174.17,173.94,174.06,15449.0,159.601,159.6377,159.4268,159.5368,15449.0
2019-05-14 12:00:00,174.07,174.43,174.03,174.43,16551.0,159.546,159.876,159.5093,159.876,16551.0
2019-05-14 12:05:00,174.44,174.54,174.36,174.38,14696.0,159.8851,159.9768,159.8118,159.8301,14696.0
2019-05-14 12:10:00,174.34,174.53,174.27,174.45,9380.0,159.7935,159.9676,159.7293,159.8943,9380.0
2019-05-14 12:15:00,174.44,174.44,174.16,174.18,7693.0,159.8851,159.8851,159.6285,159.6468,7693.0
2019-05-14 12:20:00,174.24,174.41,174.22,174.34,4573.0,159.7018,159.8576,159.6835,159.7935,4573.0
2019-05-14 12:25:00,174.36,174.48,174.29,174.33,7241.0,159.8118,159.9218,159.7476,159.7843,7241.0
2019-05-14 12:30:00,174.31,174.39,174.21,174.39,8033.0,159.766,159.8393,159.6743,159.8393,8033.0
2019-05-14 12:35:00,174.35,174.52,174.28,174.4,20842.0,159.8026,159.9585,159.7385,159.8485,20842.0
2019-05-14 12:40:00,174.43,174.46,174.28,174.39,9943.0,159.876,159.9035,159.7385,159.8393,9943.0
2019-05-14 12:45:00,174.4,174.63,174.36,174.62,10213.0,159.8485,160.0593,159.8118,160.0501,10213.0
2019-05-14 12:50:00,174.56,174.57,174.42,174.42,9425.0,159.9951,160.0043,159.8668,159.8668,9425.0
2019-05-14 12:55:00,174.44,174.47,174.3,174.3,7737.0,159.8851,159.9126,159.7568,159.7568,7737.0
2019-05-14 13:00:00,174.33,174.52,174.31,174.5,8275.0,159.7843,159.9585,159.766,159.9401,8275.0
2019-05-14 13:05:00,174.53,174.54,174.43,174.5,4494.0,159.9676,159.9768,159.876,159.9401,4494.0
2019-05-14 13:10:00,174.5,174.7,174.49,174.64,5520.0,159.9401,160.1234,159.931,160.0684,5520.0
2019-05-14 13:15:00,174.64,174.64,174.46,174.5,6553.0,160.0684,160.0684,159.9035,159.9401,6553.0
2019-05-14 13:20:00,174.5,174.73,174.49,174.71,11454.0,159.9401,160.1509,159.931,160.1326,11454.0
2019-05-14 13:25:00,174.71,174.75,174.64,174.66,8091.0,160.1326,160.1693,160.0684,160.0868,8091.0
2019-05-14 13:30:00,174.67,174.77,174.63,174.67,5820.0,160.0959,160.1876,160.0593,160.0959,5820.0
2019-05-14 13:35:00,174.68,174.69,174.62,174.62,5162.0,160.1051,160.1143,160.0501,160.0501,5162.0
2019-05-14 13:40:00,174.62,174.66,174.51,174.52,9847.0,160.0501,160.0868,159.9493,159.9585,9847.0
2019-05-14 13:45:00,174.55,174.55,174.46,174.46,6399.0,159.986,159.986,159.9035,159.9035,6399.0
2019-05-14 13:50:00,174.48,174.59,174.46,174.46,6425.0,159.9218,160.0226,159.9035,159.9035,6425.0
2019-05-14 13:55:00,174.45,174.45,174.34,174.39,6190.0,159.8943,159.8943,159.7935,159.8393,6190.0
2019-05-14 14:00:00,174.37,174.43,174.17,174.24,8689.0,159.821,159.876,159.6377,159.7018,8689.0
2019-05-14 14:05:00,174.25,174.34,174.13,174.33,7954.0,159.711,159.7935,159.601,159.7843,7954.0
2019-05-14 14:10:00,174.31,174.32,174.11,174.17,10563.0,159.766,159.7751,159.5827,159.6377,10563.0
2019-05-14 14:15:00,174.16,174.27,174.15,174.2,13911.0,159.6285,159.7293,159.6193,159.6652,13911.0
2019-05-14 14:20:00,174.21,174.4,174.21,174.36,8431.0,159.6743,159.8485,159.6743,159.8118,8431.0
2019-05-14 14:25:00,174.36,174.49,174.35,174.42,8090.0,159.8118,159.931,159.8026,159.8668,8090.0
2019-05-14 14:30:00,174.41,174.47,174.35,174.47,8494.0,159.8576,159.9126,159.8026,159.9126,8494.0
2019-05-14 14:35:00,174.5,174.6,174.5,174.59,7331.0,159.9401,160.0318,159.9401,160.0226,7331.0
2019-05-14 14:40:00,174.64,174.68,174.59,174.63,9321.0,160.0684,160.1051,160.0226,160.0593,9321.0
2019-05-14 14:45:00,174.64,174.64,174.22,174.25,11685.0,160.0684,160.0684,159.6835,159.711,11685.0
2019-05-14 14:50:00,174.21,174.25,174.06,174.06,11290.0,159.6743,159.711,159.5368,159.5368,11290.0
2019-05-14 14:55:00,174.11,174.41,174.11,174.34,7276.0,159.5827,159.8576,159.5827,159.7935,7276.0
2019-05-14 15:00:00,174.32,174.39,174.22,174.35,13540.0,159.7751,159.8393,159.6835,159.8026,13540.0
2019-05-14 15:05:00,174.35,174.63,174.31,174.61,9408.0,159.8026,160.0593,159.766,160.0409,9408.0
2019-05-14 15:10:00,174.65,174.65,174.47,174.52,14603.0,160.0776,160.0776,159.9126,159.9585,14603.0
2019-05-14 15:15:00,174.57,174.57,174.37,174.46,9449.0,160.0043,160.0043,159.821,159.9035,9449.0
2019-05-14 15:20:00,174.47,174.49,174.32,174.4,19111.0,159.9126,159.931,159.7751,159.8485,19111.0
2019-05-14 15:25:00,174.4,174.48,174.28,174.31,28340.0,159.8485,159.9218,159.7385,159.766,28340.0
2019-05-14 15:30:00,174.29,174.29,173.79,173.86,17668.0,159.7476,159.7476,159.2894,159.3535,17668.0
2019-05-14 15:35:00,173.87,173.96,173.76,173.83,18843.0,159.3627,159.4452,159.2619,159.326,18843.0
2019-05-14 15:40:00,173.83,174.0,173.83,173.88,29245.0,159.326,159.4818,159.326,159.3719,29245.0
2019-05-14 15:45:00,173.86,173.92,173.65,173.82,20576.0,159.3535,159.4085,159.161,159.3169,20576.0
2019-05-14 15:50:00,173.81,173.94,173.67,173.91,41766.0,159.3077,159.4268,159.1794,159.3994,41766.0
2019-05-14 15:55:00,173.96,174.0,173.48,173.61,89244.0,159.4452,159.4818,159.0052,159.1244,89244.0
2019-05-15 09:30:00,172.21,172.75,172.17,172.73,51210.0,157.8412,158.3361,157.8045,158.3178,51210.0
2019-05-15 09:35:00,172.79,173.45,172.63,173.45,11162.0,158.3728,158.9777,158.2262,158.9777,11162.0
2019-05-15 09:40:00,173.46,173.57,173.01,173.25,9639.0,158.9869,159.0877,158.5744,158.7944,9639.0
2019-05-15 09:45:00,173.15,173.73,173.11,173.63,13621.0,158.7028,159.2344,158.6661,159.1427,13621.0
2019-05-15 09:50:00,173.59,173.78,173.41,173.63,16067.0,159.1061,159.2802,158.9411,159.1427,16067.0
2019-05-15 09:55:00,173.67,174.05,173.63,173.96,23440.0,159.1794,159.5277,159.1427,159.4452,23440.0
2019-05-15 10:00:00,173.92,174.18,173.77,174.01,22585.0,159.4085,159.6468,159.271,159.491,22585.0
2019-05-15 10:05:00,174.05,174.45,174.05,174.4,13939.0,159.5277,159.8943,159.5277,159.8485,13939.0
2019-05-15 10:10:00,174.38,174.79,174.12,174.78,32926.0,159.8301,160.2059,159.5918,160.1968,32926.0
2019-05-15 10:15:00,174.76,174.87,174.1,174.1,19509.0,160.1784,160.2793,159.5735,159.5735,19509.0
2019-05-15 10:20:00,174.09,174.18,173.92,174.12,17777.0,159.5643,159.6468,159.4085,159.5918,17777.0
2019-05-15 10:25:00,174.16,174.57,174.09,174.46,17099.0,159.6285,160.0043,159.5643,159.9035,17099.0
2019-05-15 10:30:00,174.46,174.66,174.4,174.53,37849.0,159.9035,160.0868,159.8485,159.9676,37849.0
2019-05-15 10:35:00,174.55,174.71,174.3,174.49,22742.0,159.986,160.1326,159.7568,159.931,22742.0
2019-05-15 10:40:00,174.5,174.78,174.48,174.68,12972.0,159.9401,160.1968,159.9218,160.1051,12972.0
2019-05-15 10:45:00,174.72,174.8,174.58,174.68,7141.0,160.1418,160.2151,160.0134,160.1051,7141.0
2019-05-15 10:50:00,174.76,174.95,174.69,174.83,14995.0,160.1784,160.3526,160.1143,160.2426,14995.0
2019-05-15 10:55:00,174.81,175.11,174.72,174.82,16229.0,160.2243,160.4992,160.1418,160.2334,16229.0
2019-05-15 11:00:00,174.88,174.88,174.55,174.79,12021.0,160.2884,160.2884,159.986,160.2059,12021.0
2019-05-15 11:05:00,174.76,175.18,174.67,175.04,30320.0,160.1784,160.5634,160.0959,160.4351,30320.0
2019-05-15 11:10:00,174.96,175.23,174.9,175.19,88136.0,160.3617,160.6092,160.3067,160.5726,88136.0
2019-05-15 11:15:00,175.14,175.38,175.05,175.38,6250.0,160.5267,160.7467,160.4442,160.7467,6250.0
2019-05-15 11:20:00,175.37,175.49,175.29,175.39,9173.0,160.7375,160.8475,160.6642,160.7559,9173.0
2019-05-15 11:25:00,175.39,175.73,175.39,175.73,10231.0,160.7559,161.0675,160.7559,161.0675,10231.0
2019-05-15 11:30:00,175.72,175.83,175.52,175.73,14203.0,161.0583,161.1592,160.875,161.0675,14203.0
2019-05-15 11:35:00,175.72,175.93,175.71,175.81,14508.0,161.0583,161.2508,161.0492,161.1408,14508.0
2019-05-15 11:40:00,175.8,176.14,175.7,176.04,23374.0,161.1317,161.4433,161.04,161.3516,23374.0
2019-05-15 11:45:00,176.03,176.04,175.58,175.59,5978.0,161.3425,161.3516,160.93,160.9392,5978.0
2019-05-15 11:50:00,175.59,175.82,175.55,175.76,8203.0,160.9392,161.15,160.9025,161.095,8203.0
2019-05-15 11:55:00,175.75,175.83,175.66,175.81,14716.0,161.0858,161.1592,161.0033,161.1408,14716.0
2019-05-15 12:00:00,175.89,175.91,175.7,175.75,11520.0,161.2141,161.2325,161.04,161.0858,11520.0
2019-05-15 12:05:00,175.75,175.96,175.73,175.8,12049.0,161.0858,161.2783,161.0675,161.1317,12049.0
2019-05-15 12:10:00,175.81,175.81,175.62,175.76,11324.0,161.1408,161.1408,160.9667,161.095,11324.0
2019-05-15 12:15:00,175.76,175.78,175.61,175.64,14638.0,161.095,161.1133,160.9575,160.985,14638.0
2019-05-15 12:20:00,175.64,175.67,175.53,175.59,11460.0,160.985,161.0125,160.8842,160.9392,11460.0
2019-05-15 12:25:00,175.57,175.65,175.55,175.6,8581.0,160.9208,160.9942,160.9025,160.9483,8581.0
2019-05-15 12:30:00,175.61,175.82,175.6,175.8,13874.0,160.9575,161.15,160.9483,161.1317,13874.0
2019-05-15 12:35:00,175.77,175.79,175.62,175.74,12516.0,161.1042,161.1225,160.9667,161.0767,12516.0
2019-05-15 12:40:00,175.73,175.78,175.66,175.78,14733.0,161.0675,161.1133,161.0033,161.1133,14733.0
2019-05-15 12:45:00,175.78,175.9,175.78,175.83,6294.0,161.1133,161.2233,161.1133,161.1592,6294.0
2019-05-15 12:50:00,175.81,175.86,175.68,175.72,13436.0,161.1408,161.1866,161.0217,161.0583,13436.0
2019-05-15 12:55:00,175.7,175.72,175.51,175.66,13993.0,161.04,161.0583,160.8659,161.0033,13993.0
2019-05-15 13:00:00,175.66,175.82,175.65,175.79,16818.0,161.0033,161.15,160.9942,161.1225,16818.0
2019-05-15 13:05:00,175.81,175.84,175.58,175.61,7247.0,161.1408,161.1683,160.93,160.9575,7247.0
2019-05-15 13:10:00,175.62,175.73,175.62,175.64,34940.0,160.9667,161.0675,160.9667,160.985,34940.0
2019-05-15 13:15:00,175.63,175.72,175.32,175.32,12263.0,160.9758,161.0583,160.6917,160.6917,12263.0
2019-05-15 13:20:00,175.37,175.45,175.33,175.42,15233.0,160.7375,160.8109,160.7009,160.7834,15233.0
2019-05-15 13:25:00,175.43,175.56,175.42,175.55,3441.0,160.7925,160.9117,160.7834,160.9025,3441.0
2019-05-15 13:30:00,175.52,175.66,175.49,175.57,6852.0,160.875,161.0033,160.8475,160.9208,6852.0
2019-05-15 13:35:00,175.56,175.6,175.47,175.56,8581.0,160.9117,160.9483,160.8292,160.9117,8581.0
2019-05-15 13:40:00,175.5,175.58,175.43,175.47,11209.0,160.8567,160.93,160.7925,160.8292,11209.0
2019-05-15 13:45:00,175.47,175.59,175.47,175.53,12996.0,160.8292,160.9392,160.8292,160.8842,12996.0
2019-05-15 13:50:00,175.52,175.55,175.43,175.49,16704.0,160.875,160.9025,160.7925,160.8475,16704.0
2019-05-15 13:55:00,175.49,175.62,175.49,175.59,7596.0,160.8475,160.9667,160.8475,160.9392,7596.0
2019-05-15 14:00:00,175.6,175.76,175.6,175.75,22327.0,160.9483,161.095,160.9483,161.0858,22327.0
2019-05-15 14:05:00,175.75,175.89,175.67,175.69,23140.0,161.0858,161.2141,161.0125,161.0308,23140.0
2019-05-15 14:10:00,175.68,175.88,175.64,175.88,18486.0,161.0217,161.205,160.985,161.205,18486.0
2019-05-15 14:15:00,175.85,175.86,175.73,175.78,11949.0,161.1775,161.1866,161.0675,161.1133,11949.0
2019-05-15 14:20:00,175.79,175.87,175.75,175.84,14972.0,161.1225,161.1958,161.0858,161.1683,14972.0
2019-05-15 14:25:00,175.84,175.84,175.66,175.76,18790.0,161.1683,161.1683,161.0033,161.095,18790.0
2019-05-15 14:30:00,175.78,175.81,175.73,175.74,7701.0,161.1133,161.1408,161.0675,161.0767,7701.0
2019-05-15 14:35:00,175.77,175.83,175.69,175.79,14553.0,161.1042,161.1592,161.0308,161.1225,14553.0
2019-05-15 14:40:00,175.78,175.82,175.72,175.75,12151.0,161.1133,161.15,161.0583,161.0858,12151.0
2019-05-15 14:45:00,175.77,175.87,175.77,175.82,12981.0,161.1042,161.1958,161.1042,161.15,12981.0
2019-05-15 14:50:00,175.85,175.89,175.65,175.68,12048.0,161.1775,161.2141,160.9942,161.0217,12048.0
2019-05-15 14:55:00,175.68,175.76,175.62,175.71,36527.0,161.0217,161.095,160.9667,161.0492,36527.0
2019-05-15 15:00:00,175.71,175.79,175.61,175.63,18765.0,161.0492,161.1225,160.9575,160.9758,18765.0
2019-05-15 15:05:00,175.63,175.74,175.58,175.62,9865.0,160.9758,161.0767,160.93,160.9667,9865.0
2019-05-15 15:10:00,175.64,175.69,175.49,175.54,8682.0,160.985,161.0308,160.8475,160.8933,8682.0
2019-05-15 15:15:00,175.57,175.58,175.48,175.48,12379.0,160.9208,160.93,160.8384,160.8384,12379.0
2019-05-15 15:20:00,175.5,175.51,175.39,175.51,17098.0,160.8567,160.8659,160.7559,160.8659,17098.0
2019-05-15 15:25:00,175.52,175.67,175.5,175.62,24775.0,160.875,161.0125,160.8567,160.9667,24775.0
2019-05-15 15:30:00,175.62,175.74,175.6,175.73,24820.0,160.9667,161.0767,160.9483,161.0675,24820.0
2019-05-15 15:35:00,175.74,175.78,175.5,175.6,23092.0,161.0767,161.1133,160.8567,160.9483,23092.0
2019-05-15 15:40:00,175.59,175.64,175.5,175.51,26435.0,160.9392,160.985,160.8567,160.8659,26435.0
2019-05-15 15:45:00,175.51,175.53,175.37,175.39,26234.0,160.8659,160.8842,160.7375,160.7559,26234.0
2019-05-15 15:50:00,175.38,175.46,175.26,175.34,30089.0,160.7467,160.82,160.6367,160.71,30089.0
2019-05-15 15:55:00,175.35,175.46,175.21,175.42,74636.0,160.7192,160.82,160.5909,160.7834,74636.0
2019-05-16 09:30:00,176.27,176.63,176.11,176.63,52869.0,161.5624,161.8924,161.4158,161.8924,52869.0
2019-05-16 09:35:00,176.58,176.83,176.45,176.76,13921.0,161.8466,162.0757,161.7274,162.0116,13921.0
2019-05-16 09:40:00,176.74,177.64,176.63,177.51,22308.0,161.9932,162.8181,161.8924,162.699,22308.0
2019-05-16 09:45:00,177.62,177.84,177.57,177.7,13240.0,162.7998,163.0014,162.754,162.8731,13240.0
2019-05-16 09:50:00,177.71,177.8,177.58,177.75,14055.0,162.8823,162.9648,162.7631,162.919,14055.0
2019-05-16 09:55:00,177.72,177.8,177.5,177.5,12718.0,162.8915,162.9648,162.6898,162.6898,12718.0
2019-05-16 10:00:00,177.55,177.61,177.34,177.52,18313.0,162.7356,162.7906,162.5432,162.7081,18313.0
2019-05-16 10:05:00,177.5,177.63,177.45,177.58,7926.0,162.6898,162.809,162.644,162.7631,7926.0
2019-05-16 10:10:00,177.55,177.78,177.49,177.71,12657.0,162.7356,162.9464,162.6806,162.8823,12657.0
2019-05-16 10:15:00,177.71,178.09,177.67,178.09,18200.0,162.8823,163.2306,162.8456,163.2306,18200.0
2019-05-16 10:20:00,178.16,178.29,178.12,178.24,10531.0,163.2947,163.4139,163.2581,163.3681,10531.0
2019-05-16 10:25:00,178.28,178.57,178.28,178.52,19770.0,163.4047,163.6705,163.4047,163.6247,19770.0
2019-05-16 10:30:00,178.48,178.65,178.41,178.65,14360.0,163.588,163.7439,163.5239,163.7439,14360.0
2019-05-16 10:35:00,178.63,178.82,178.59,178.78,47344.0,163.7255,163.8997,163.6889,163.863,47344.0
2019-05-16 10:40:00,178.8,179.12,178.8,179.07,27836.0,163.8813,164.1746,163.8813,164.1288,27836.0
2019-05-16 10:45:00,179.04,179.12,178.93,179.12,42910.0,164.1013,164.1746,164.0005,164.1746,42910.0
2019-05-16 10:50:00,179.11,179.48,179.09,179.48,20958.0,164.1655,164.5046,164.1471,164.5046,20958.0
2019-05-16 10:55:00,179.46,179.69,179.45,179.69,20832.0,164.4863,164.6971,164.4771,164.6971,20832.0
2019-05-16 11:00:00,179.66,179.71,179.57,179.58,36144.0,164.6696,164.7154,164.5871,164.5963,36144.0
2019-05-16 11:05:00,179.57,179.61,179.45,179.56,34416.0,164.5871,164.6238,164.4771,164.5779,34416.0
2019-05-16 11:10:00,179.58,179.6,179.46,179.59,15513.0,164.5963,164.6146,164.4863,164.6054,15513.0
2019-05-16 11:15:00,179.61,179.71,179.47,179.51,14508.0,164.6238,164.7154,164.4954,164.5321,14508.0
2019-05-16 11:20:00,179.52,179.68,179.47,179.48,12596.0,164.5413,164.6879,164.4954,164.5046,12596.0
2019-05-16 11:25:00,179.5,179.69,179.49,179.66,16660.0,164.5229,164.6971,164.5138,164.6696,16660.0
2019-05-16 11:30:00,179.63,179.71,179.58,179.68,10954.0,164.6421,164.7154,164.5963,164.6879,10954.0
2019-05-16 11:35:00,179.7,179.73,179.61,179.66,16351.0,164.7062,164.7337,164.6238,164.6696,16351.0
2019-05-16 11:40:00,179.64,179.75,179.63,179.7,9884.0,164.6513,164.7521,164.6421,164.7062,9884.0
2019-05-16 11:45:00,179.71,179.73,179.46,179.51,10599.0,164.7154,164.7337,164.4863,164.5321,10599.0
2019-05-16 11:50:00,179.52,179.52,179.31,179.32,12317.0,164.5413,164.5413,164.3488,164.358,12317.0
2019-05-16 11:55:00,179.32,179.44,179.32,179.39,6283.0,164.358,164.4679,164.358,164.4221,6283.0
2019-05-16 12:00:00,179.4,179.48,179.37,179.41,8382.0,164.4313,164.5046,164.4038,164.4404,8382.0
2019-05-16 12:05:00,179.4,179.45,179.35,179.4,6123.0,164.4313,164.4771,164.3855,164.4313,6123.0
2019-05-16 12:10:00,179.41,179.51,179.35,179.49,15182.0,164.4404,164.5321,164.3855,164.5138,15182.0
2019-05-16 12:15:00,179.51,179.71,179.51,179.65,9271.0,164.5321,164.7154,164.5321,164.6604,9271.0
2019-05-16 12:20:00,179.64,179.66,179.47,179.47,11967.0,164.6513,164.6696,164.4954,164.4954,11967.0
2019-05-16 12:25:00,179.44,179.44,178.94,179.08,87280.0,164.4679,164.4679,164.0097,164.138,87280.0
2019-05-16 12:30:00,179.08,179.33,179.08,179.2,7623.0,164.138,164.3671,164.138,164.248,7623.0
2019-05-16 12:35:00,179.2,179.2,178.9,178.91,4488.0,164.248,164.248,163.973,163.9822,4488.0
2019-05-16 12:40:00,178.95,178.96,178.67,178.7,9389.0,164.0188,164.028,163.7622,163.7897,9389.0
2019-05-16 12:45:00,178.73,178.8,178.6,178.62,5040.0,163.8172,163.8813,163.698,163.7164,5040.0
2019-05-16 12:50:00,178.66,178.7,178.54,178.67,4955.0,163.753,163.7897,163.643,163.7622,4955.0
2019-05-16 12:55:00,178.7,178.76,178.62,178.65,5000.0,163.7897,163.8447,163.7164,163.7439,5000.0
2019-05-16 13:00:00,178.7,178.83,178.64,178.64,6781.0,163.7897,163.9088,163.7347,163.7347,6781.0
2019-05-16 13:05:00,178.61,178.85,178.61,178.83,6695.0,163.7072,163.9272,163.7072,163.9088,6695.0
2019-05-16 13:10:00,178.84,179.0,178.84,178.88,10094.0,163.918,164.0647,163.918,163.9547,10094.0
2019-05-16 13:15:00,178.89,178.98,178.86,178.98,6956.0,163.9638,164.0463,163.9363,164.0463,6956.0
2019-05-16 13:20:00,178.97,178.97,178.85,178.86,11227.0,164.0372,164.0372,163.9272,163.9363,11227.0
2019-05-16 13:25:00,178.88,178.97,178.84,178.95,7648.0,163.9547,164.0372,163.918,164.0188,7648.0
2019-05-16 13:30:00,178.93,178.93,178.75,178.75,5348.0,164.0005,164.0005,163.8355,163.8355,5348.0
2019-05-16 13:35:00,178.75,178.84,178.69,178.69,6768.0,163.8355,163.918,163.7805,163.7805,6768.0
2019-05-16 13:40:00,178.69,178.77,178.63,178.64,7868.0,163.7805,163.8538,163.7255,163.7347,7868.0
2019-05-16 13:45:00,178.62,178.72,178.57,178.59,5148.0,163.7164,163.808,163.6705,163.6889,5148.0
2019-05-16 13:50:00,178.6,178.65,178.54,178.57,6804.0,163.698,163.7439,163.643,163.6705,6804.0
2019-05-16 13:55:00,178.59,178.69,178.51,178.62,7432.0,163.6889,163.7805,163.6155,163.7164,7432.0
2019-05-16 14:00:00,178.64,178.73,178.59,178.63,11941.0,163.7347,163.8172,163.6889,163.7255,11941.0
2019-05-16 14:05:00,178.67,178.8,178.65,178.65,6216.0,163.7622,163.8813,163.7439,163.7439,6216.0
2019-05-16 14:10:00,178.64,178.77,178.54,178.77,4919.0,163.7347,163.8538,163.643,163.8538,4919.0
2019-05-16 14:15:00,178.77,178.92,178.77,178.82,10045.0,163.8538,163.9913,163.8538,163.8997,10045.0
2019-05-16 14:20:00,178.8,178.93,178.71,178.92,6054.0,163.8813,164.0005,163.7989,163.9913,6054.0
2019-05-16 14:25:00,178.94,179.06,178.91,179.0,10168.0,164.0097,164.1196,163.9822,164.0647,10168.0
2019-05-16 14:30:00,179.02,179.04,178.91,178.98,7712.0,164.083,164.1013,163.9822,164.0463,7712.0
2019-05-16 14:35:00,179.0,179.04,178.96,179.03,6471.0,164.0647,164.1013,164.028,164.0922,6471.0
2019-05-16 14:40:00,179.01,179.08,178.96,179.04,8807.0,164.0738,164.138,164.028,164.1013,8807.0
2019-05-16 14:45:00,179.04,179.16,179.0,179.04,8132.0,164.1013,164.2113,164.0647,164.1013,8132.0
2019-05-16 14:50:00,179.04,179.1,178.87,178.87,11308.0,164.1013,164.1563,163.9455,163.9455,11308.0
2019-05-16 14:55:00,178.89,178.97,178.82,178.94,8057.0,163.9638,164.0372,163.8997,164.0097,8057.0
2019-05-16 15:00:00,178.93,178.93,178.7,178.84,16876.0,164.0005,164.0005,163.7897,163.918,16876.0
2019-05-16 15:05:00,178.89,178.9,178.64,178.64,11522.0,163.9638,163.973,163.7347,163.7347,11522.0
2019-05-16 15:10:00,178.66,178.74,178.6,178.63,8072.0,163.753,163.8263,163.698,163.7255,8072.0
2019-05-16 15:15:00,178.65,178.67,178.53,178.61,13165.0,163.7439,163.7622,163.6339,163.7072,13165.0
2019-05-16 15:20:00,178.61,178.72,178.55,178.67,10847.0,163.7072,163.808,163.6522,163.7622,10847.0
2019-05-16 15:25:00,178.68,178.83,178.65,178.74,12013.0,163.7714,163.9088,163.7439,163.8263,12013.0
2019-05-16 15:30:00,178.74,178.74,178.48,178.62,17130.0,163.8263,163.8263,163.588,163.7164,17130.0
2019-05-16 15:35:00,178.65,178.66,178.45,178.49,22759.0,163.7439,163.753,163.5605,163.5972,22759.0
2019-05-16 15:40:00,178.49,178.5,178.17,178.21,20196.0,163.5972,163.6064,163.3039,163.3406,20196.0
2019-05-16 15:45:00,178.22,178.29,178.14,178.21,24790.0,163.3497,163.4139,163.2764,163.3406,24790.0
2019-05-16 15:50:00,178.23,178.4,178.12,178.31,39322.0,163.3589,163.5147,163.2581,163.4322,39322.0
2019-05-16 15:55:00,178.3,178.42,178.07,178.19,146251.0,163.4231,163.533,163.2123,163.3222,146251.0
2019-05-17 09:30:00,176.39,177.5,176.39,177.18,122173.0,161.6724,162.6898,161.6724,162.3965,122173.0
2019-05-17 09:35:00,177.26,177.44,176.9,177.14,19675.0,162.4698,162.6348,162.1399,162.3598,19675.0
2019-05-17 09:40:00,177.22,177.31,176.88,176.96,5201.0,162.4332,162.5157,162.1215,162.1949,5201.0
2019-05-17 09:45:00,177.06,177.18,176.95,177.08,5415.0,162.2865,162.3965,162.1857,162.3049,5415.0
2019-05-17 09:50:00,177.05,177.07,176.56,176.73,6891.0,162.2774,162.2957,161.8282,161.9841,6891.0
2019-05-17 09:55:00,176.75,177.03,176.58,176.88,8802.0,162.0024,162.259,161.8466,162.1215,8802.0
2019-05-17 10:00:00,176.94,177.22,176.74,176.88,11625.0,162.1765,162.4332,161.9932,162.1215,11625.0
2019-05-17 10:05:00,176.76,176.87,176.67,176.68,7094.0,162.0116,162.1124,161.9291,161.9382,7094.0
2019-05-17 10:10:00,176.64,176.85,176.54,176.6,13476.0,161.9016,162.094,161.8099,161.8649,13476.0
2019-05-17 10:15:00,176.6,177.07,176.57,177.01,9111.0,161.8649,162.2957,161.8374,162.2407,9111.0
2019-05-17 10:20:00,177.14,177.4,177.08,177.4,2619.0,162.3598,162.5982,162.3049,162.5982,2619.0
2019-05-17 10:25:00,177.35,177.8,177.33,177.62,10533.0,162.5523,162.9648,162.534,162.7998,10533.0
2019-05-17 10:30:00,177.67,177.93,177.62,177.81,10923.0,162.8456,163.0839,162.7998,162.9739,10923.0
2019-05-17 10:35:00,177.78,177.88,177.66,177.76,10771.0,162.9464,163.0381,162.8365,162.9281,10771.0
2019-05-17 10:40:00,177.78,178.08,177.76,178.01,6005.0,162.9464,163.2214,162.9281,163.1573,6005.0
2019-05-17 10:45:00,178.05,178.18,177.98,178.18,4553.0,163.1939,163.3131,163.1298,163.3131,4553.0
2019-05-17 10:50:00,178.21,178.53,178.19,178.47,9520.0,163.3406,163.6339,163.3222,163.5789,9520.0
2019-05-17 10:55:00,178.46,178.89,178.45,178.68,6744.0,163.5697,163.9638,163.5605,163.7714,6744.0
2019-05-17 11:00:00,178.73,178.98,178.73,178.95,4468.0,163.8172,164.0463,163.8172,164.0188,4468.0
2019-05-17 11:05:00,178.91,179.13,178.88,178.95,5643.0,163.9822,164.1838,163.9547,164.0188,5643.0
2019-05-17 11:10:00,178.96,179.15,178.96,179.0,6225.0,164.028,164.2021,164.028,164.0647,6225.0
2019-05-17 11:15:00,179.03,179.09,178.88,179.04,10625.0,164.0922,164.1471,163.9547,164.1013,10625.0
2019-05-17 11:20:00,179.01,179.1,178.86,178.87,26727.0,164.0738,164.1563,163.9363,163.9455,26727.0
2019-05-17 11:25:00,178.86,179.07,178.86,179.02,9379.0,163.9363,164.1288,163.9363,164.083,9379.0
2019-05-17 11:30:00,179.06,179.09,178.71,178.79,12755.0,164.1196,164.1471,163.7989,163.8722,12755.0
2019-05-17 11:35:00,178.78,178.78,178.67,178.71,5454.0,163.863,163.863,163.7622,163.7989,5454.0
2019-05-17 11:40:00,178.66,178.66,178.17,178.35,10940.0,163.753,163.753,163.3039,163.4689,10940.0
2019-05-17 11:45:00,178.34,178.56,178.32,178.34,4814.0,163.4597,163.6614,163.4414,163.4597,4814.0
2019-05-17 11:50:00,178.3,178.52,178.22,178.52,3510.0,163.4231,163.6247,163.3497,163.6247,3510.0
2019-05-17 11:55:00,178.56,178.59,178.34,178.56,6474.0,163.6614,163.6889,163.4597,163.6614,6474.0
2019-05-17 12:00:00,178.52,178.54,178.34,178.34,5507.0,163.6247,163.643,163.4597,163.4597,5507.0
2019-05-17 12:05:00,178.3,178.3,178.02,178.23,3963.0,163.4231,163.4231,163.1664,163.3589,3963.0
2019-05-17 12:10:00,178.19,178.19,178.02,178.02,3308.0,163.3222,163.3222,163.1664,163.1664,3308.0
2019-05-17 12:15:00,178.04,178.45,178.04,178.34,3952.0,163.1848,163.5605,163.1848,163.4597,3952.0
2019-05-17 12:20:00,178.35,178.5,178.35,178.4,8006.0,163.4689,163.6064,163.4689,163.5147,8006.0
2019-05-17 12:25:00,178.39,178.42,178.22,178.35,2477.0,163.5056,163.533,163.3497,163.4689,2477.0
2019-05-17 12:30:00,178.3,178.3,178.0,178.11,6255.0,163.4231,163.4231,163.1481,163.2489,6255.0
2019-05-17 12:35:00,178.11,178.22,178.03,178.19,6114.0,163.2489,163.3497,163.1756,163.3222,6114.0
2019-05-17 12:40:00,178.21,178.44,178.18,178.29,5355.0,163.3406,163.5514,163.3131,163.4139,5355.0
2019-05-17 12:45:00,178.28,178.29,178.07,178.13,5168.0,163.4047,163.4139,163.2123,163.2672,5168.0
2019-05-17 12:50:00,178.14,178.32,178.06,178.29,5489.0,163.2764,163.4414,163.2031,163.4139,5489.0
2019-05-17 12:55:00,178.29,178.37,178.16,178.37,13331.0,163.4139,163.4872,163.2947,163.4872,13331.0
2019-05-17 13:00:00,178.41,178.58,178.35,178.47,9323.0,163.5239,163.6797,163.4689,163.5789,9323.0
2019-05-17 13:05:00,178.51,178.61,178.46,178.61,4360.0,163.6155,163.7072,163.5697,163.7072,4360.0
2019-05-17 13:10:00,178.7,178.7,178.58,178.7,2918.0,163.7897,163.7897,163.6797,163.7897,2918.0
2019-05-17 13:15:00,178.71,178.91,178.66,178.67,6851.0,163.7989,163.9822,163.753,163.7622,6851.0
2019-05-17 13:20:00,178.7,178.84,178.63,178.64,5439.0,163.7897,163.918,163.7255,163.7347,5439.0
2019-05-17 13:25:00,178.63,178.63,178.49,178.51,4914.0,163.7255,163.7255,163.5972,163.6155,4914.0
2019-05-17 13:30:00,178.56,178.66,178.43,178.66,5200.0,163.6614,163.753,163.5422,163.753,5200.0
2019-05-17 13:35:00,178.68,178.8,178.66,178.77,3385.0,163.7714,163.8813,163.753,163.8538,3385.0
2019-05-17 13:40:00,178.79,178.82,178.57,178.71,5604.0,163.8722,163.8997,163.6705,163.7989,5604.0
2019-05-17 13:45:00,178.74,178.87,178.67,178.85,6647.0,163.8263,163.9455,163.7622,163.9272,6647.0
2019-05-17 13:50:00,178.88,178.96,178.77,178.94,5984.0,163.9547,164.028,163.8538,164.0097,5984.0
2019-05-17 13:55:00,178.94,179.07,178.89,179.07,4786.0,164.0097,164.1288,163.9638,164.1288,4786.0
2019-05-17 14:00:00,179.1,179.16,178.89,178.99,10316.0,164.1563,164.2113,163.9638,164.0555,10316.0
2019-05-17 14:05:00,178.98,178.98,178.84,178.96,5600.0,164.0463,164.0463,163.918,164.028,5600.0
2019-05-17 14:10:00,178.97,178.97,178.76,178.82,6136.0,164.0372,164.0372,163.8447,163.8997,6136.0
2019-05-17 14:15:00,178.79,178.82,178.63,178.73,6633.0,163.8722,163.8997,163.7255,163.8172,6633.0
2019-05-17 14:20:00,178.71,178.99,178.7,178.94,6981.0,163.7989,164.0555,163.7897,164.0097,6981.0
2019-05-17 14:25:00,178.94,178.99,178.87,178.98,8583.0,164.0097,164.0555,163.9455,164.0463,8583.0
2019-05-17 14:30:00,178.98,178.98,178.81,178.82,6547.0,164.0463,164.0463,163.8905,163.8997,6547.0
2019-05-17 14:35:00,178.81,178.94,178.79,178.87,5695.0,163.8905,164.0097,163.8722,163.9455,5695.0
2019-05-17 14:40:00,178.86,178.98,178.81,178.98,4280.0,163.9363,164.0463,163.8905,164.0463,4280.0
2019-05-17 14:45:00,178.99,179.11,178.99,179.11,3089.0,164.0555,164.1655,164.0555,164.1655,3089.0
2019-05-17 14:50:00,179.09,179.13,179.01,179.05,3877.0,164.1471,164.1838,164.0738,164.1105,3877.0
2019-05-17 14:55:00,179.03,179.19,179.02,179.11,10741.0,164.0922,164.2388,164.083,164.1655,10741.0
2019-05-17 15:00:00,179.11,179.18,178.62,178.62,10414.0,164.1655,164.2296,163.7164,163.7164,10414.0
2019-05-17 15:05:00,178.61,178.63,178.22,178.29,24880.0,163.7072,163.7255,163.3497,163.4139,24880.0
2019-05-17 15:10:00,178.28,178.44,178.13,178.38,9262.0,163.4047,163.5514,163.2672,163.4964,9262.0
2019-05-17 15:15:00,178.35,178.37,178.15,178.21,12015.0,163.4689,163.4872,163.2856,163.3406,12015.0
2019-05-17 15:20:00,178.17,178.35,178.13,178.28,16050.0,163.3039,163.4689,163.2672,163.4047,16050.0
2019-05-17 15:25:00,178.24,178.55,178.06,178.46,17965.0,163.3681,163.6522,163.2031,163.5697,17965.0
2019-05-17 15:30:00,178.45,178.45,178.09,178.18,23917.0,163.5605,163.5605,163.2306,163.3131,23917.0
2019-05-17 15:35:00,178.19,178.28,178.03,178.04,16357.0,163.3222,163.4047,163.1756,163.1848,16357.0
2019-05-17 15:40:00,178.0,178.36,177.8,178.22,21282.0,163.1481,163.4781,162.9648,163.3497,21282.0
2019-05-17 15:45:00,178.23,178.26,178.08,178.25,66044.0,163.3589,163.3864,163.2214,163.3772,66044.0
2019-05-17 15:50:00,178.22,178.59,178.1,178.43,54991.0,163.3497,163.6889,163.2397,163.5422,54991.0
2019-05-17 15:55:00,178.43,178.67,178.27,178.32,117857.0,163.5422,163.7622,163.3956,163.4414,117857.0
2019-05-20 09:30:00,176.98,177.32,176.44,177.32,38873.0,162.2132,162.5248,161.7183,162.5248,38873.0
2019-05-20 09:35:00,177.34,177.41,176.48,176.67,16150.0,162.5432,162.6073,161.7549,161.9291,16150.0
2019-05-20 09:40:00,176.61,177.18,176.59,176.98,9258.0,161.8741,162.3965,161.8557,162.2132,9258.0
2019-05-20 09:45:00,177.06,177.55,176.91,177.02,21015.0,162.2865,162.7356,162.149,162.2499,21015.0
2019-05-20 09:50:00,176.95,177.6,176.75,177.6,30540.0,162.1857,162.7815,162.0024,162.7815,30540.0
2019-05-20 09:55:00,177.72,178.0,177.59,177.92,25836.0,162.8915,163.1481,162.7723,163.0748,25836.0
2019-05-20 10:00:00,177.91,177.96,177.63,177.82,16244.0,163.0656,163.1114,162.809,162.9831,16244.0
2019-05-20 10:05:00,177.76,177.95,177.69,177.85,29193.0,162.9281,163.1023,162.864,163.0106,29193.0
2019-05-20 10:10:00,177.78,177.78,177.44,177.59,10005.0,162.9464,162.9464,162.6348,162.7723,10005.0
2019-05-20 10:15:00,177.59,178.0,177.55,177.85,7803.0,162.7723,163.1481,162.7356,163.0106,7803.0
2019-05-20 10:20:00,177.81,178.29,177.79,178.18,8615.0,162.9739,163.4139,162.9556,163.3131,8615.0
2019-05-20 10:25:00,178.17,178.58,178.17,178.41,5685.0,163.3039,163.6797,163.3039,163.5239,5685.0
2019-05-20 10:30:00,178.4,178.75,178.32,178.74,10980.0,163.5147,163.8355,163.4414,163.8263,10980.0
2019-05-20 10:35:00,178.76,178.9,178.65,178.76,10269.0,163.8447,163.973,163.7439,163.8447,10269.0
2019-05-20 10:40:00,178.8,178.9,178.62,178.64,5712.0,163.8813,163.973,163.7164,163.7347,5712.0
2019-05-20 10:45:00,178.65,178.87,178.59,178.65,5384.0,163.7439,163.9455,163.6889,163.7439,5384.0
2019-05-20 10:50:00,178.58,178.74,178.5,178.62,10926.0,163.6797,163.8263,163.6064,163.7164,10926.0
2019-05-20 10:55:00,178.61,179.02,178.61,179.02,8313.0,163.7072,164.083,163.7072,164.083,8313.0
2019-05-20 11:00:00,179.03,179.14,178.71,178.78,7636.0,164.0922,164.193,163.7989,163.863,7636.0
2019-05-20 11:05:00,178.79,178.82,178.66,178.66,11620.0,163.8722,163.8997,163.753,163.753,11620.0
2019-05-20 11:10:00,178.64,178.85,178.64,178.71,8496.0,163.7347,163.9272,163.7347,163.7989,8496.0
2019-05-20 11:15:00,178.69,178.87,178.64,178.87,9099.0,163.7805,163.9455,163.7347,163.9455,9099.0
2019-05-20 11:20:00,178.81,178.99,178.67,178.96,7627.0,163.8905,164.0555,163.7622,164.028,7627.0
2019-05-20 11:25:00,178.92,179.01,178.78,178.93,7823.0,163.9913,164.0738,163.863,164.0005,7823.0
2019-05-20 11:30:00,178.93,179.31,178.93,179.18,12251.0,164.0005,164.3488,164.0005,164.2296,12251.0
2019-05-20 11:35:00,179.12,179.15,178.82,178.97,8324.0,164.1746,164.2021,163.8997,164.0372,8324.0
2019-05-20 11:40:00,178.97,179.14,178.93,179.13,14596.0,164.0372,164.193,164.0005,164.1838,14596.0
2019-05-20 11:45:00,179.18,179.4,179.17,179.21,6961.0,164.2296,164.4313,164.2205,164.2571,6961.0
2019-05-20 11:50:00,179.17,179.26,179.08,179.26,6127.0,164.2205,164.303,164.138,164.303,6127.0
2019-05-20 11:55:00,179.27,179.27,178.99,179.1,6342.0,164.3121,164.3121,164.0555,164.1563,6342.0
2019-05-20 12:00:00,179.09,179.23,179.02,179.21,6949.0,164.1471,164.2755,164.083,164.2571,6949.0
2019-05-20 12:05:00,179.19,179.32,179.12,179.13,5715.0,164.2388,164.358,164.1746,164.1838,5715.0
2019-05-20 12:10:00,179.14,179.37,179.13,179.31,4702.0,164.193,164.4038,164.1838,164.3488,4702.0
2019-05-20 12:15:00,179.28,179.47,179.26,179.32,5652.0,164.3213,164.4954,164.303,164.358,5652.0
2019-05-20 12:20:00,179.34,179.45,179.23,179.23,4846.0,164.3763,164.4771,164.2755,164.2755,4846.0
2019-05-20 12:25:00,179.24,179.33,179.07,179.07,5178.0,164.2846,164.3671,164.1288,164.1288,5178.0
2019-05-20 12:30:00,179.03,179.06,178.52,178.61,15283.0,164.0922,164.1196,163.6247,163.7072,15283.0
2019-05-20 12:35:00,178.62,178.87,178.6,178.83,8529.0,163.7164,163.9455,163.698,163.9088,8529.0
2019-05-20 12:40:00,178.81,178.89,178.7,178.77,5502.0,163.8905,163.9638,163.7897,163.8538,5502.0
2019-05-20 12:45:00,178.79,178.95,178.77,178.8,4202.0,163.8722,164.0188,163.8538,163.8813,4202.0
2019-05-20 12:50:00,178.79,178.95,178.67,178.67,5251.0,163.8722,164.0188,163.7622,163.7622,5251.0
2019-05-20 12:55:00,178.65,178.73,178.62,178.69,5319.0,163.7439,163.8172,163.7164,163.7805,5319.0
2019-05-20 13:00:00,178.7,178.75,178.54,178.6,11612.0,163.7897,163.8355,163.643,163.698,11612.0
2019-05-20 13:05:00,178.64,178.79,178.63,178.76,4289.0,163.7347,163.8722,163.7255,163.8447,4289.0
2019-05-20 13:10:00,178.79,178.83,178.73,178.77,4663.0,163.8722,163.9088,163.8172,163.8538,4663.0
2019-05-20 13:15:00,178.77,178.85,178.69,178.73,3838.0,163.8538,163.9272,163.7805,163.8172,3838.0
2019-05-20 13:20:00,178.75,178.77,178.6,178.66,5885.0,163.8355,163.8538,163.698,163.753,5885.0
2019-05-20 13:25:00,178.65,178.78,178.6,178.74,5386.0,163.7439,163.863,163.698,163.8263,5386.0
2019-05-20 13:30:00,178.69,178.79,178.65,178.68,5340.0,163.7805,163.8722,163.7439,163.7714,5340.0
2019-05-20 13:35:00,178.67,178.81,178.67,178.78,4522.0,163.7622,163.8905,163.7622,163.863,4522.0
2019-05-20 13:40:00,178.75,178.76,178.69,178.7,3363.0,163.8355,163.8447,163.7805,163.7897,3363.0
2019-05-20 13:45:00,178.76,178.82,178.63,178.76,8473.0,163.8447,163.8997,163.7255,163.8447,8473.0
2019-05-20 13:50:00,178.78,178.85,178.66,178.72,11302.0,163.863,163.9272,163.753,163.808,11302.0
2019-05-20 13:55:00,178.72,178.72,178.6,178.72,4132.0,163.808,163.808,163.698,163.808,4132.0
2019-05-20 14:00:00,178.7,178.7,178.51,178.51,2613.0,163.7897,163.7897,163.6155,163.6155,2613.0
2019-05-20 14:05:00,178.54,178.63,178.49,178.49,5820.0,163.643,163.7255,163.5972,163.5972,5820.0
2019-05-20 14:10:00,178.52,178.7,178.5,178.5,6194.0,163.6247,163.7897,163.6064,163.6064,6194.0
2019-05-20 14:15:00,178.48,178.66,178.42,178.64,9190.0,163.588,163.753,163.533,163.7347,9190.0
2019-05-20 14:20:00,178.65,178.81,178.61,178.63,30460.0,163.7439,163.8905,163.7072,163.7255,30460.0
2019-05-20 14:25:00,178.66,178.78,178.66,178.67,6926.0,163.753,163.863,163.753,163.7622,6926.0
2019-05-20 14:30:00,178.67,178.69,178.61,178.62,9334.0,163.7622,163.7805,163.7072,163.7164,9334.0
2019-05-20 14:35:00,178.6,178.6,178.28,178.32,5523.0,163.698,163.698,163.4047,163.4414,5523.0
2019-05-20 14:40:00,178.3,178.44,178.3,178.39,6123.0,163.4231,163.5514,163.4231,163.5056,6123.0
2019-05-20 14:45:00,178.38,178.4,178.21,178.25,8382.0,163.4964,163.5147,163.3406,163.3772,8382.0
2019-05-20 14:50:00,178.23,178.33,178.17,178.26,12813.0,163.3589,163.4506,163.3039,163.3864,12813.0
2019-05-20 14:55:00,178.27,178.47,178.21,178.43,8750.0,163.3956,163.5789,163.3406,163.5422,8750.0
2019-05-20 15:00:00,178.41,178.43,178.2,178.23,7211.0,163.5239,163.5422,163.3314,163.3589,7211.0
2019-05-20 15:05:00,178.22,178.29,178.02,178.02,9199.0,163.3497,163.4139,163.1664,163.1664,9199.0
2019-05-20 15:10:00,178.06,178.2,177.97,178.2,14769.0,163.2031,163.3314,163.1206,163.3314,14769.0
2019-05-20 15:15:00,178.23,178.39,178.15,178.39,8766.0,163.3589,163.5056,163.2856,163.5056,8766.0
2019-05-20 15:20:00,178.36,178.47,178.29,178.3,9152.0,163.4781,163.5789,163.4139,163.4231,9152.0
2019-05-20 15:25:00,178.29,178.48,178.24,178.47,11654.0,163.4139,163.588,163.3681,163.5789,11654.0
2019-05-20 15:30:00,178.45,178.54,178.3,178.52,20394.0,163.5605,163.643,163.4231,163.6247,20394.0
2019-05-20 15:35:00,178.52,178.76,178.48,178.65,13959.0,163.6247,163.8447,163.588,163.7439,13959.0
2019-05-20 15:40:00,178.65,178.66,178.47,178.54,23228.0,163.7439,163.753,163.5789,163.643,23228.0
2019-05-20 15:45:00,178.54,178.66,178.41,178.41,20968.0,163.643,163.753,163.5239,163.5239,20968.0
2019-05-20 15:50:00,178.45,178.57,178.36,178.53,35723.0,163.5605,163.6705,163.4781,163.6339,35723.0
2019-05-20 15:55:00,178.52,178.79,178.44,178.5,77871.0,163.6247,163.8722,163.5514,163.6064,77871.0
2019-05-21 09:30:00,179.61,179.77,179.33,179.74,35851.0,164.6238,164.7704,164.3671,164.7429,35851.0
2019-05-21 09:35:00,179.7,179.82,179.27,179.43,7108.0,164.7062,164.8162,164.3121,164.4588,7108.0
2019-05-21 09:40:00,179.44,179.56,179.21,179.25,4393.0,164.4679,164.5779,164.2571,164.2938,4393.0
2019-05-21 09:45:00,179.14,179.31,179.04,179.24,6670.0,164.193,164.3488,164.1013,164.2846,6670.0
2019-05-21 09:50:00,179.2,179.2,178.92,179.04,5202.0,164.248,164.248,163.9913,164.1013,5202.0
2019-05-21 09:55:00,179.02,179.15,178.9,179.0,5931.0,164.083,164.2021,163.973,164.0647,5931.0
2019-05-21 10:00:00,178.98,179.19,178.87,178.91,11983.0,164.0463,164.2388,163.9455,163.9822,11983.0
2019-05-21 10:05:00,178.97,179.09,178.9,179.04,7743.0,164.0372,164.1471,163.973,164.1013,7743.0
2019-05-21 10:10:00,179.06,179.19,178.86,178.97,9317.0,164.1196,164.2388,163.9363,164.0372,9317.0
2019-05-21 10:15:00,179.01,179.49,179.01,179.44,10670.0,164.0738,164.5138,164.0738,164.4679,10670.0
2019-05-21 10:20:00,179.41,179.53,179.3,179.31,4500.0,164.4404,164.5504,164.3396,164.3488,4500.0
2019-05-21 10:25:00,179.27,179.3,179.05,179.09,7762.0,164.3121,164.3396,164.1105,164.1471,7762.0
2019-05-21 10:30:00,179.13,179.22,179.0,179.19,4916.0,164.1838,164.2663,164.0647,164.2388,4916.0
2019-05-21 10:35:00,179.13,179.29,179.02,179.29,9523.0,164.1838,164.3305,164.083,164.3305,9523.0
2019-05-21 10:40:00,179.26,179.53,179.24,179.52,9630.0,164.303,164.5504,164.2846,164.5413,9630.0
2019-05-21 10:45:00,179.54,179.61,179.46,179.48,6978.0,164.5596,164.6238,164.4863,164.5046,6978.0
2019-05-21 10:50:00,179.54,179.7,179.45,179.65,3185.0,164.5596,164.7062,164.4771,164.6604,3185.0
2019-05-21 10:55:00,179.69,179.78,179.57,179.65,38055.0,164.6971,164.7796,164.5871,164.6604,38055.0
2019-05-21 11:00:00,179.55,179.62,179.31,179.31,5661.0,164.5688,164.6329,164.3488,164.3488,5661.0
2019-05-21 11:05:00,179.25,179.51,179.25,179.47,5143.0,164.2938,164.5321,164.2938,164.4954,5143.0
2019-05-21 11:10:00,179.59,179.59,179.37,179.47,4207.0,164.6054,164.6054,164.4038,164.4954,4207.0
2019-05-21 11:15:00,179.48,179.5,179.37,179.39,4310.0,164.5046,164.5229,164.4038,164.4221,4310.0
2019-05-21 11:20:00,179.39,179.39,179.17,179.25,8013.0,164.4221,164.4221,164.2205,164.2938,8013.0
2019-05-21 11:25:00,179.28,179.34,179.21,179.3,8432.0,164.3213,164.3763,164.2571,164.3396,8432.0
2019-05-21 11:30:00,179.33,179.34,179.1,179.11,5418.0,164.3671,164.3763,164.1563,164.1655,5418.0
2019-05-21 11:35:00,179.08,179.24,179.03,179.17,6128.0,164.138,164.2846,164.0922,164.2205,6128.0
2019-05-21 11:40:00,179.16,179.16,179.01,179.05,5746.0,164.2113,164.2113,164.0738,164.1105,5746.0
2019-05-21 11:45:00,179.06,179.1,178.98,179.01,4575.0,164.1196,164.1563,164.0463,164.0738,4575.0
2019-05-21 11:50:00,178.99,179.0,178.81,178.93,8921.0,164.0555,164.0647,163.8905,164.0005,8921.0
2019-05-21 11:55:00,178.98,179.08,178.9,179.0,7201.0,164.0463,164.138,163.973,164.0647,7201.0
2019-05-21 12:00:00,179.02,179.25,179.02,179.18,5636.0,164.083,164.2938,164.083,164.2296,5636.0
2019-05-21 12:05:00,179.19,179.21,179.12,179.12,4226.0,164.2388,164.2571,164.1746,164.1746,4226.0
2019-05-21 12:10:00,179.21,179.27,179.15,179.21,3328.0,164.2571,164.3121,164.2021,164.2571,3328.0
2019-05-21 12:15:00,179.31,179.31,179.23,179.24,3974.0,164.3488,164.3488,164.2755,164.2846,3974.0
2019-05-21 12:20:00,179.3,179.41,179.29,179.29,4507.0,164.3396,164.4404,164.3305,164.3305,4507.0
2019-05-21 12:25:00,179.24,179.31,179.22,179.26,3085.0,164.2846,164.3488,164.2663,164.303,3085.0
2019-05-21 12:30:00,179.3,179.32,179.19,179.31,5408.0,164.3396,164.358,164.2388,164.3488,5408.0
2019-05-21 12:35:00,179.27,179.31,179.12,179.13,4494.0,164.3121,164.3488,164.1746,164.1838,4494.0
2019-05-21 12:40:00,179.09,179.28,179.09,179.28,3599.0,164.1471,164.3213,164.1471,164.3213,3599.0
2019-05-21 12:45:00,179.3,179.32,179.12,179.24,4800.0,164.3396,164.358,164.1746,164.2846,4800.0
2019-05-21 12:50:00,179.25,179.33,179.21,179.27,6040.0,164.2938,164.3671,164.2571,164.3121,6040.0
2019-05-21 12:55:00,179.32,179.33,179.15,179.2,6252.0,164.358,164.3671,164.2021,164.248,6252.0
2019-05-21 13:00:00,179.15,179.29,179.15,179.23,3800.0,164.2021,164.3305,164.2021,164.2755,3800.0
2019-05-21 13:05:00,179.25,179.26,179.11,179.17,4185.0,164.2938,164.303,164.1655,164.2205,4185.0
2019-05-21 13:10:00,179.15,179.15,179.08,179.08,3953.0,164.2021,164.2021,164.138,164.138,3953.0
2019-05-21 13:15:00,179.08,179.08,178.96,179.06,12380.0,164.138,164.138,164.028,164.1196,12380.0
2019-05-21 13:20:00,179.08,179.18,179.05,179.18,7533.0,164.138,164.2296,164.1105,164.2296,7533.0
2019-05-21 13:25:00,179.14,179.16,179.05,179.07,5041.0,164.193,164.2113,164.1105,164.1288,5041.0
2019-05-21 13:30:00,179.07,179.12,179.02,179.1,3447.0,164.1288,164.1746,164.083,164.1563,3447.0
2019-05-21 13:35:00,179.12,179.2,179.06,179.18,4877.0,164.1746,164.248,164.1196,164.2296,4877.0
2019-05-21 13:40:00,179.16,179.31,179.16,179.29,4709.0,164.2113,164.3488,164.2113,164.3305,4709.0
2019-05-21 13:45:00,179.28,179.36,179.25,179.31,5175.0,164.3213,164.3946,164.2938,164.3488,5175.0
2019-05-21 13:50:00,179.31,179.32,179.25,179.26,1300.0,164.3488,164.358,164.2938,164.303,1300.0
2019-05-21 13:55:00,179.27,179.36,179.25,179.36,4851.0,164.3121,164.3946,164.2938,164.3946,4851.0
2019-05-21 14:00:00,179.34,179.58,179.27,179.48,27530.0,164.3763,164.5963,164.3121,164.5046,27530.0
2019-05-21 14:05:00,179.48,179.58,179.45,179.53,6700.0,164.5046,164.5963,164.4771,164.5504,6700.0
2019-05-21 14:10:00,179.56,179.58,179.48,179.5,3104.0,164.5779,164.5963,164.5046,164.5229,3104.0
2019-05-21 14:15:00,179.5,179.64,179.5,179.58,9768.0,164.5229,164.6513,164.5229,164.5963,9768.0
2019-05-21 14:20:00,179.55,179.61,179.54,179.54,3238.0,164.5688,164.6238,164.5596,164.5596,3238.0
2019-05-21 14:25:00,179.58,179.71,179.51,179.66,6683.0,164.5963,164.7154,164.5321,164.6696,6683.0
2019-05-21 14:30:00,179.69,179.77,179.64,179.75,5006.0,164.6971,164.7704,164.6513,164.7521,5006.0
2019-05-21 14:35:00,179.76,179.84,179.71,179.84,11756.0,164.7612,164.8346,164.7154,164.8346,11756.0
2019-05-21 14:40:00,179.86,179.95,179.84,179.92,6104.0,164.8529,164.9354,164.8346,164.9079,6104.0
2019-05-21 14:45:00,179.93,179.95,179.89,179.9,5501.0,164.9171,164.9354,164.8804,164.8896,5501.0
2019-05-21 14:50:00,179.88,179.95,179.79,179.87,10540.0,164.8712,164.9354,164.7887,164.8621,10540.0
2019-05-21 14:55:00,179.84,179.92,179.84,179.92,6900.0,164.8346,164.9079,164.8346,164.9079,6900.0
2019-05-21 15:00:00,179.91,179.97,179.84,179.89,10280.0,164.8987,164.9537,164.8346,164.8804,10280.0
2019-05-21 15:05:00,179.88,179.92,179.78,179.82,5100.0,164.8712,164.9079,164.7796,164.8162,5100.0
2019-05-21 15:10:00,179.82,179.86,179.77,179.86,6442.0,164.8162,164.8529,164.7704,164.8529,6442.0
2019-05-21 15:15:00,179.83,179.83,179.62,179.66,5960.0,164.8254,164.8254,164.6329,164.6696,5960.0
2019-05-21 15:20:00,179.67,179.7,179.5,179.52,10620.0,164.6788,164.7062,164.5229,164.5413,10620.0
2019-05-21 15:25:00,179.52,179.76,179.51,179.71,14238.0,164.5413,164.7612,164.5321,164.7154,14238.0
2019-05-21 15:30:00,179.72,180.0,179.71,179.9,20216.0,164.7246,164.9812,164.7154,164.8896,20216.0
2019-05-21 15:35:00,179.93,179.95,179.86,179.92,11324.0,164.9171,164.9354,164.8529,164.9079,11324.0
2019-05-21 15:40:00,179.93,179.94,179.66,179.69,16612.0,164.9171,164.9262,164.6696,164.6971,16612.0
2019-05-21 15:45:00,179.71,179.83,179.64,179.76,21707.0,164.7154,164.8254,164.6513,164.7612,21707.0
2019-05-21 15:50:00,179.77,179.84,179.6,179.75,30785.0,164.7704,164.8346,164.6146,164.7521,30785.0
2019-05-21 15:55:00,179.71,179.75,179.5,179.57,63920.0,164.7154,164.7521,164.5229,164.5871,63920.0
2019-05-22 09:30:00,179.32,179.89,179.19,179.75,45420.0,164.358,164.8804,164.2388,164.7521,45420.0
2019-05-22 09:35:00,179.78,179.83,179.46,179.55,4813.0,164.7796,164.8254,164.4863,164.5688,4813.0
2019-05-22 09:40:00,179.57,179.64,179.38,179.6,9840.0,164.5871,164.6513,164.4129,164.6146,9840.0
2019-05-22 09:45:00,179.65,179.66,179.39,179.58,7882.0,164.6604,164.6696,164.4221,164.5963,7882.0
2019-05-22 09:50:00,179.54,179.63,179.44,179.58,20825.0,164.5596,164.6421,164.4679,164.5963,20825.0
2019-05-22 09:55:00,179.6,179.8,179.51,179.8,6243.0,164.6146,164.7979,164.5321,164.7979,6243.0
2019-05-22 10:00:00,179.8,179.85,179.67,179.7,4405.0,164.7979,164.8437,164.6788,164.7062,4405.0
2019-05-22 10:05:00,179.7,179.92,179.7,179.92,10225.0,164.7062,164.9079,164.7062,164.9079,10225.0
2019-05-22 10:10:00,179.9,179.94,179.67,179.83,12454.0,164.8896,164.9262,164.6788,164.8254,12454.0
2019-05-22 10:15:00,179.84,180.3,179.84,180.14,43962.0,164.8346,165.2562,164.8346,165.1095,43962.0
2019-05-22 10:20:00,180.05,180.29,179.89,180.23,5328.0,165.027,165.247,164.8804,165.192,5328.0
2019-05-22 10:25:00,180.26,180.43,180.24,180.3,12834.0,165.2195,165.3753,165.2012,165.2562,12834.0
2019-05-22 10:30:00,180.28,180.37,180.15,180.16,7821.0,165.2379,165.3203,165.1187,165.1279,7821.0
2019-05-22 10:35:00,180.23,180.27,180.05,180.15,6893.0,165.192,165.2287,165.027,165.1187,6893.0
2019-05-22 10:40:00,180.13,180.32,180.06,180.27,6854.0,165.1004,165.2745,165.0362,165.2287,6854.0
2019-05-22 10:45:00,180.32,180.81,180.31,180.74,8589.0,165.2745,165.7236,165.2654,165.6595,8589.0
2019-05-22 10:50:00,180.79,180.91,180.61,180.61,4861.0,165.7053,165.8153,165.5403,165.5403,4861.0
2019-05-22 10:55:00,180.65,180.65,180.29,180.51,12833.0,165.577,165.577,165.247,165.4487,12833.0
2019-05-22 11:00:00,180.48,180.52,180.38,180.52,2576.0,165.4212,165.4578,165.3295,165.4578,2576.0
2019-05-22 11:05:00,180.53,180.67,180.49,180.64,2819.0,165.467,165.5953,165.4303,165.5678,2819.0
2019-05-22 11:10:00,180.66,180.74,180.63,180.71,4021.0,165.5861,165.6595,165.5587,165.632,4021.0
2019-05-22 11:15:00,180.76,180.86,180.76,180.78,37112.0,165.6778,165.7695,165.6778,165.6961,37112.0
2019-05-22 11:20:00,180.76,180.86,180.64,180.73,17557.0,165.6778,165.7695,165.5678,165.6503,17557.0
2019-05-22 11:25:00,180.71,181.06,180.71,181.05,7325.0,165.632,165.9528,165.632,165.9436,7325.0
2019-05-22 11:30:00,181.09,181.28,181.03,181.03,6741.0,165.9803,166.1544,165.9253,165.9253,6741.0
2019-05-22 11:35:00,181.04,181.04,180.9,180.9,2405.0,165.9344,165.9344,165.8061,165.8061,2405.0
2019-05-22 11:40:00,180.95,180.99,180.89,180.94,4700.0,165.852,165.8886,165.797,165.8428,4700.0
2019-05-22 11:45:00,180.97,181.1,180.92,180.97,8479.0,165.8703,165.9894,165.8245,165.8703,8479.0
2019-05-22 11:50:00,181.0,181.09,180.86,180.95,21343.0,165.8978,165.9803,165.7695,165.852,21343.0
2019-05-22 11:55:00,180.99,181.13,180.95,181.08,4180.0,165.8886,166.0169,165.852,165.9711,4180.0
2019-05-22 12:00:00,181.07,181.34,181.07,181.26,3964.0,165.9619,166.2094,165.9619,166.1361,3964.0
2019-05-22 12:05:00,181.28,181.29,181.17,181.17,9888.0,166.1544,166.1636,166.0536,166.0536,9888.0
2019-05-22 12:10:00,181.16,181.19,181.02,181.05,4996.0,166.0444,166.0719,165.9161,165.9436,4996.0
2019-05-22 12:15:00,181.12,181.15,180.99,181.01,4105.0,166.0078,166.0353,165.8886,165.9069,4105.0
2019-05-22 12:20:00,181.01,181.07,180.97,181.0,3311.0,165.9069,165.9619,165.8703,165.8978,3311.0
2019-05-22 12:25:00,181.01,181.01,180.81,180.84,6007.0,165.9069,165.9069,165.7236,165.7511,6007.0
2019-05-22 12:30:00,180.78,180.78,180.72,180.77,1989.0,165.6961,165.6961,165.6411,165.687,1989.0
2019-05-22 12:35:00,180.77,180.86,180.77,180.83,3530.0,165.687,165.7695,165.687,165.742,3530.0
2019-05-22 12:40:00,180.83,180.85,180.65,180.65,3862.0,165.742,165.7603,165.577,165.577,3862.0
2019-05-22 12:45:00,180.62,180.62,180.47,180.55,7846.0,165.5495,165.5495,165.412,165.4853,7846.0
2019-05-22 12:50:00,180.59,180.71,180.53,180.71,1292.0,165.522,165.632,165.467,165.632,1292.0
2019-05-22 12:55:00,180.68,180.78,180.68,180.78,1940.0,165.6045,165.6961,165.6045,165.6961,1940.0
2019-05-22 13:00:00,180.75,180.78,180.7,180.71,4178.0,165.6686,165.6961,165.6228,165.632,4178.0
2019-05-22 13:05:00,180.7,180.72,180.62,180.62,4851.0,165.6228,165.6411,165.5495,165.5495,4851.0
2019-05-22 13:10:00,180.57,180.6,180.53,180.58,2817.0,165.5037,165.5312,165.467,165.5128,2817.0
2019-05-22 13:15:00,180.66,180.72,180.58,180.62,9217.0,165.5861,165.6411,165.5128,165.5495,9217.0
2019-05-22 13:20:00,180.61,180.67,180.52,180.62,5107.0,165.5403,165.5953,165.4578,165.5495,5107.0
2019-05-22 13:25:00,180.65,180.72,180.61,180.66,3827.0,165.577,165.6411,165.5403,165.5861,3827.0
2019-05-22 13:30:00,180.62,180.63,180.49,180.49,3756.0,165.5495,165.5587,165.4303,165.4303,3756.0
2019-05-22 13:35:00,180.53,180.6,180.52,180.59,2053.0,165.467,165.5312,165.4578,165.522,2053.0
2019-05-22 13:40:00,180.62,180.8,180.62,180.75,6823.0,165.5495,165.7145,165.5495,165.6686,6823.0
2019-05-22 13:45:00,180.79,180.83,180.69,180.82,4802.0,165.7053,165.742,165.6136,165.7328,4802.0
2019-05-22 13:50:00,180.87,180.97,180.84,180.94,4255.0,165.7786,165.8703,165.7511,165.8428,4255.0
2019-05-22 13:55:00,180.96,180.98,180.9,180.92,3753.0,165.8611,165.8794,165.8061,165.8245,3753.0
2019-05-22 14:00:00,180.88,180.93,180.59,180.76,10130.0,165.7878,165.8336,165.522,165.6778,10130.0
2019-05-22 14:05:00,180.84,181.07,180.84,181.06,4457.0,165.7511,165.9619,165.7511,165.9528,4457.0
2019-05-22 14:10:00,180.99,181.01,180.88,180.89,4554.0,165.8886,165.9069,165.7878,165.797,4554.0
2019-05-22 14:15:00,180.9,180.9,180.8,180.88,3539.0,165.8061,165.8061,165.7145,165.7878,3539.0
2019-05-22 14:20:00,180.91,181.1,180.89,181.08,8715.0,165.8153,165.9894,165.797,165.9711,8715.0
2019-05-22 14:25:00,181.05,181.06,180.95,180.99,2455.0,165.9436,165.9528,165.852,165.8886,2455.0
2019-05-22 14:30:00,181.0,181.2,181.0,181.17,6841.0,165.8978,166.0811,165.8978,166.0536,6841.0
2019-05-22 14:35:00,181.2,181.24,181.12,181.19,5031.0,166.0811,166.1178,166.0078,166.0719,5031.0
2019-05-22 14:40:00,181.2,181.36,181.17,181.32,6589.0,166.0811,166.2277,166.0536,166.1911,6589.0
2019-05-22 14:45:00,181.33,181.38,181.31,181.33,3010.0,166.2002,166.2461,166.1819,166.2002,3010.0
2019-05-22 14:50:00,181.33,181.34,181.14,181.15,4759.0,166.2002,166.2094,166.0261,166.0353,4759.0
2019-05-22 14:55:00,181.18,181.18,181.05,181.11,5243.0,166.0628,166.0628,165.9436,165.9986,5243.0
2019-05-22 15:00:00,181.11,181.18,181.06,181.07,6892.0,165.9986,166.0628,165.9528,165.9619,6892.0
2019-05-22 15:05:00,181.04,181.1,181.0,181.03,3125.0,165.9344,165.9894,165.8978,165.9253,3125.0
2019-05-22 15:10:00,181.05,181.14,181.04,181.05,6116.0,165.9436,166.0261,165.9344,165.9436,6116.0
2019-05-22 15:15:00,181.06,181.11,180.96,180.99,9666.0,165.9528,165.9986,165.8611,165.8886,9666.0
2019-05-22 15:20:00,180.97,181.03,180.92,180.99,12046.0,165.8703,165.9253,165.8245,165.8886,12046.0
2019-05-22 15:25:00,181.01,181.08,180.97,180.99,9231.0,165.9069,165.9711,165.8703,165.8886,9231.0
2019-05-22 15:30:00,180.98,181.0,180.76,180.82,19863.0,165.8794,165.8978,165.6778,165.7328,19863.0
2019-05-22 15:35:00,180.83,180.83,180.63,180.69,14072.0,165.742,165.742,165.5587,165.6136,14072.0
2019-05-22 15:40:00,180.69,180.81,180.64,180.77,13627.0,165.6136,165.7236,165.5678,165.687,13627.0
2019-05-22 15:45:00,180.77,180.94,180.75,180.8,23962.0,165.687,165.8428,165.6686,165.7145,23962.0
2019-05-22 15:50:00,180.77,180.87,180.71,180.75,28370.0,165.687,165.7786,165.632,165.6686,28370.0
2019-05-22 15:55:00,180.74,180.74,180.39,180.41,61301.0,165.6595,165.6595,165.3387,165.357,61301.0
2019-05-23 09:30:00,178.94,178.94,178.3,178.65,21991.0,164.0097,164.0097,163.4231,163.7439,21991.0
2019-05-23 09:35:00,178.53,178.87,178.41,178.42,13876.0,163.6339,163.9455,163.5239,163.533,13876.0
2019-05-23 09:40:00,178.4,178.42,177.82,177.93,19865.0,163.5147,163.533,162.9831,163.0839,19865.0
2019-05-23 09:45:00,177.86,178.08,177.64,177.78,17288.0,163.0198,163.2214,162.8181,162.9464,17288.0
2019-05-23 09:50:00,177.73,178.01,177.55,177.92,16724.0,162.9006,163.1573,162.7356,163.0748,16724.0
2019-05-23 09:55:00,177.85,178.05,177.71,177.89,9449.0,163.0106,163.1939,162.8823,163.0473,9449.0
2019-05-23 10:00:00,177.85,178.09,177.8,178.03,21559.0,163.0106,163.2306,162.9648,163.1756,21559.0
2019-05-23 10:05:00,177.94,177.95,177.78,177.78,6215.0,163.0931,163.1023,162.9464,162.9464,6215.0
2019-05-23 10:10:00,177.78,178.22,177.74,177.84,17041.0,162.9464,163.3497,162.9098,163.0014,17041.0
2019-05-23 10:15:00,177.87,177.97,177.72,177.75,7315.0,163.0289,163.1206,162.8915,162.919,7315.0
2019-05-23 10:20:00,177.73,177.79,177.58,177.67,4056.0,162.9006,162.9556,162.7631,162.8456,4056.0
2019-05-23 10:25:00,177.67,178.15,177.62,178.11,7427.0,162.8456,163.2856,162.7998,163.2489,7427.0
2019-05-23 10:30:00,178.11,178.38,178.1,178.36,7938.0,163.2489,163.4964,163.2397,163.4781,7938.0
2019-05-23 10:35:00,178.36,178.55,178.21,178.52,8220.0,163.4781,163.6522,163.3406,163.6247,8220.0
2019-05-23 10:40:00,178.51,178.52,178.38,178.42,7952.0,163.6155,163.6247,163.4964,163.533,7952.0
2019-05-23 10:45:00,178.42,178.62,178.4,178.55,6045.0,163.533,163.7164,163.5147,163.6522,6045.0
2019-05-23 10:50:00,178.53,178.67,178.45,178.66,3785.0,163.6339,163.7622,163.5605,163.753,3785.0
2019-05-23 10:55:00,178.62,178.62,178.46,178.48,3653.0,163.7164,163.7164,163.5697,163.588,3653.0
2019-05-23 11:00:00,178.53,178.57,178.24,178.29,11939.0,163.6339,163.6705,163.3681,163.4139,11939.0
2019-05-23 11:05:00,178.29,178.45,178.15,178.41,7455.0,163.4139,163.5605,163.2856,163.5239,7455.0
2019-05-23 11:10:00,178.42,178.42,177.97,177.97,15396.0,163.533,163.533,163.1206,163.1206,15396.0
2019-05-23 11:15:00,178.0,178.11,177.88,178.03,9737.0,163.1481,163.2489,163.0381,163.1756,9737.0
2019-05-23 11:20:00,178.08,178.13,177.83,177.93,3950.0,163.2214,163.2672,162.9923,163.0839,3950.0
2019-05-23 11:25:00,178.0,178.22,177.99,178.0,7078.0,163.1481,163.3497,163.1389,163.1481,7078.0
2019-05-23 11:30:00,177.97,178.05,177.9,177.91,4573.0,163.1206,163.1939,163.0564,163.0656,4573.0
2019-05-23 11:35:00,177.96,178.0,177.84,177.95,9150.0,163.1114,163.1481,163.0014,163.1023,9150.0
2019-05-23 11:40:00,177.91,177.91,177.72,177.76,5826.0,163.0656,163.0656,162.8915,162.9281,5826.0
2019-05-23 11:45:00,177.76,177.83,177.71,177.79,4674.0,162.9281,162.9923,162.8823,162.9556,4674.0
2019-05-23 11:50:00,177.76,177.86,177.55,177.57,6709.0,162.9281,163.0198,162.7356,162.754,6709.0
2019-05-23 11:55:00,177.58,177.63,177.42,177.43,5813.0,162.7631,162.809,162.6165,162.6257,5813.0
2019-05-23 12:00:00,177.39,177.51,177.36,177.43,16052.0,162.589,162.699,162.5615,162.6257,16052.0
2019-05-23 12:05:00,177.45,177.75,177.35,177.49,10122.0,162.644,162.919,162.5523,162.6806,10122.0
2019-05-23 12:10:00,177.44,177.51,177.38,177.38,3691.0,162.6348,162.699,162.5798,162.5798,3691.0
2019-05-23 12:15:00,177.44,177.44,177.19,177.27,6264.0,162.6348,162.6348,162.4057,162.479,6264.0
2019-05-23 12:20:00,177.18,177.29,177.18,177.23,3500.0,162.3965,162.4973,162.3965,162.4423,3500.0
2019-05-23 12:25:00,177.23,177.36,177.23,177.32,4015.0,162.4423,162.5615,162.4423,162.5248,4015.0
2019-05-23 12:30:00,177.35,177.39,177.2,177.2,9308.0,162.5523,162.589,162.4148,162.4148,9308.0
2019-05-23 12:35:00,177.22,177.24,177.09,177.11,8257.0,162.4332,162.4515,162.314,162.3324,8257.0
2019-05-23 12:40:00,177.09,177.21,177.03,177.11,8518.0,162.314,162.424,162.259,162.3324,8518.0
2019-05-23 12:45:00,177.15,177.16,177.02,177.11,8217.0,162.369,162.3782,162.2499,162.3324,8217.0
2019-05-23 12:50:00,177.07,177.07,176.7,176.81,13044.0,162.2957,162.2957,161.9566,162.0574,13044.0
2019-05-23 12:55:00,176.82,176.82,176.45,176.56,7484.0,162.0665,162.0665,161.7274,161.8282,7484.0
2019-05-23 13:00:00,176.51,176.62,176.44,176.54,8543.0,161.7824,161.8832,161.7183,161.8099,8543.0
2019-05-23 13:05:00,176.55,176.7,176.55,176.65,4341.0,161.8191,161.9566,161.8191,161.9107,4341.0
2019-05-23 13:10:00,176.72,176.77,176.57,176.63,5689.0,161.9749,162.0207,161.8374,161.8924,5689.0
2019-05-23 13:15:00,176.66,176.8,176.6,176.78,3383.0,161.9199,162.0482,161.8649,162.0299,3383.0
2019-05-23 13:20:00,176.74,176.78,176.65,176.73,11113.0,161.9932,162.0299,161.9107,161.9841,11113.0
2019-05-23 13:25:00,176.74,177.04,176.7,176.98,7505.0,161.9932,162.2682,161.9566,162.2132,7505.0
2019-05-23 13:30:00,176.94,177.14,176.94,177.1,3564.0,162.1765,162.3598,162.1765,162.3232,3564.0
2019-05-23 13:35:00,177.13,177.22,177.04,177.22,5319.0,162.3507,162.4332,162.2682,162.4332,5319.0
2019-05-23 13:40:00,177.25,177.36,177.16,177.31,4435.0,162.4607,162.5615,162.3782,162.5157,4435.0
2019-05-23 13:45:00,177.34,177.37,177.08,177.08,3794.0,162.5432,162.5707,162.3049,162.3049,3794.0
2019-05-23 13:50:00,177.0,177.06,176.99,177.03,1012.0,162.2315,162.2865,162.2224,162.259,1012.0
2019-05-23 13:55:00,177.06,177.34,177.06,177.32,5349.0,162.2865,162.5432,162.2865,162.5248,5349.0
2019-05-23 14:00:00,177.31,177.48,177.22,177.23,4627.0,162.5157,162.6715,162.4332,162.4423,4627.0
2019-05-23 14:05:00,177.22,177.33,177.18,177.18,1975.0,162.4332,162.534,162.3965,162.3965,1975.0
2019-05-23 14:10:00,177.2,177.27,177.11,177.27,3014.0,162.4148,162.479,162.3324,162.479,3014.0
2019-05-23 14:15:00,177.27,177.38,177.19,177.34,5842.0,162.479,162.5798,162.4057,162.5432,5842.0
2019-05-23 14:20:00,177.32,177.56,177.32,177.44,3091.0,162.5248,162.7448,162.5248,162.6348,3091.0
2019-05-23 14:25:00,177.41,177.41,177.16,177.16,6552.0,162.6073,162.6073,162.3782,162.3782,6552.0
2019-05-23 14:30:00,177.19,177.32,177.13,177.31,3456.0,162.4057,162.5248,162.3507,162.5157,3456.0
2019-05-23 14:35:00,177.31,177.34,177.16,177.17,3982.0,162.5157,162.5432,162.3782,162.3873,3982.0
2019-05-23 14:40:00,177.22,177.23,176.97,177.01,6100.0,162.4332,162.4423,162.204,162.2407,6100.0
2019-05-23 14:45:00,177.07,177.1,176.98,176.98,3383.0,162.2957,162.3232,162.2132,162.2132,3383.0
2019-05-23 14:50:00,177.0,177.12,176.97,177.12,3939.0,162.2315,162.3415,162.204,162.3415,3939.0
2019-05-23 14:55:00,177.15,177.23,177.06,177.23,4217.0,162.369,162.4423,162.2865,162.4423,4217.0
2019-05-23 15:00:00,177.22,177.26,177.04,177.19,8798.0,162.4332,162.4698,162.2682,162.4057,8798.0
2019-05-23 15:05:00,177.17,177.22,177.04,177.08,5778.0,162.3873,162.4332,162.2682,162.3049,5778.0
2019-05-23 15:10:00,177.1,177.21,177.1,177.16,5222.0,162.3232,162.424,162.3232,162.3782,5222.0
2019-05-23 15:15:00,177.2,177.55,177.1,177.45,8567.0,162.4148,162.7356,162.3232,162.644,8567.0
2019-05-23 15:20:00,177.47,177.85,177.46,177.67,10011.0,162.6623,163.0106,162.6531,162.8456,10011.0
2019-05-23 15:25:00,177.63,178.1,177.6,177.93,8799.0,162.809,163.2397,162.7815,163.0839,8799.0
2019-05-23 15:30:00,177.91,178.07,177.81,177.97,6251.0,163.0656,163.2123,162.9739,163.1206,6251.0
2019-05-23 15:35:00,178.0,178.1,177.88,177.88,8763.0,163.1481,163.2397,163.0381,163.0381,8763.0
2019-05-23 15:40:00,177.83,177.85,177.5,177.56,9899.0,162.9923,163.0106,162.6898,162.7448,9899.0
2019-05-23 15:45:00,177.57,177.86,177.45,177.69,16647.0,162.754,163.0198,162.644,162.864,16647.0
2019-05-23 15:50:00,177.7,178.07,177.6,178.06,25619.0,162.8731,163.2123,162.7815,163.2031,25619.0
2019-05-23 15:55:00,178.08,178.37,177.93,178.26,71946.0,163.2214,163.4872,163.0839,163.3864,71946.0
2019-05-24 09:30:00,179.56,179.85,179.22,179.84,28551.0,164.5779,164.8437,164.2663,164.8346,28551.0
2019-05-24 09:35:00,179.88,180.33,179.87,180.23,16025.0,164.8712,165.2837,164.8621,165.192,16025.0
2019-05-24 09:40:00,180.11,180.28,180.02,180.02,5458.0,165.082,165.2379,164.9995,164.9995,5458.0
2019-05-24 09:45:00,180.01,180.01,179.38,179.41,11908.0,164.9904,164.9904,164.4129,164.4404,11908.0
2019-05-24 09:50:00,179.41,179.58,179.2,179.2,32413.0,164.4404,164.5963,164.248,164.248,32413.0
2019-05-24 09:55:00,179.18,179.52,179.1,179.39,9797.0,164.2296,164.5413,164.1563,164.4221,9797.0
2019-05-24 10:00:00,179.39,179.64,179.35,179.64,9796.0,164.4221,164.6513,164.3855,164.6513,9796.0
2019-05-24 10:05:00,179.59,179.8,179.46,179.53,16044.0,164.6054,164.7979,164.4863,164.5504,16044.0
2019-05-24 10:10:00,179.48,179.72,179.48,179.49,8769.0,164.5046,164.7246,164.5046,164.5138,8769.0
2019-05-24 10:15:00,179.58,179.72,179.57,179.7,6224.0,164.5963,164.7246,164.5871,164.7062,6224.0
2019-05-24 10:20:00,179.66,179.72,179.56,179.56,8499.0,164.6696,164.7246,164.5779,164.5779,8499.0
2019-05-24 10:25:00,179.46,179.67,179.38,179.38,8087.0,164.4863,164.6788,164.4129,164.4129,8087.0
2019-05-24 10:30:00,179.4,179.5,179.24,179.24,30349.0,164.4313,164.5229,164.2846,164.2846,30349.0
2019-05-24 10:35:00,179.12,179.38,179.11,179.33,7854.0,164.1746,164.4129,164.1655,164.3671,7854.0
2019-05-24 10:40:00,179.31,179.51,179.22,179.25,58686.0,164.3488,164.5321,164.2663,164.2938,58686.0
2019-05-24 10:45:00,179.22,179.23,178.93,178.95,11011.0,164.2663,164.2755,164.0005,164.0188,11011.0
2019-05-24 10:50:00,178.93,179.0,178.69,178.77,7939.0,164.0005,164.0647,163.7805,163.8538,7939.0
2019-05-24 10:55:00,178.82,178.91,178.72,178.81,19075.0,163.8997,163.9822,163.808,163.8905,19075.0
2019-05-24 11:00:00,178.79,178.9,178.7,178.72,8829.0,163.8722,163.973,163.7897,163.808,8829.0
2019-05-24 11:05:00,178.76,178.98,178.74,178.9,6261.0,163.8447,164.0463,163.8263,163.973,6261.0
2019-05-24 11:10:00,178.92,179.0,178.8,179.0,4090.0,163.9913,164.0647,163.8813,164.0647,4090.0
2019-05-24 11:15:00,178.94,178.97,178.85,178.87,6004.0,164.0097,164.0372,163.9272,163.9455,6004.0
2019-05-24 11:20:00,178.86,179.0,178.83,178.9,8906.0,163.9363,164.0647,163.9088,163.973,8906.0
2019-05-24 11:25:00,178.9,178.9,178.65,178.83,13786.0,163.973,163.973,163.7439,163.9088,13786.0
2019-05-24 11:30:00,178.81,178.99,178.79,178.95,4874.0,163.8905,164.0555,163.8722,164.0188,4874.0
2019-05-24 11:35:00,178.96,179.11,178.94,179.05,4873.0,164.028,164.1655,164.0097,164.1105,4873.0
2019-05-24 11:40:00,179.07,179.12,178.99,179.03,7889.0,164.1288,164.1746,164.0555,164.0922,7889.0
2019-05-24 11:45:00,179.05,179.12,179.01,179.06,6853.0,164.1105,164.1746,164.0738,164.1196,6853.0
2019-05-24 11:50:00,179.1,179.1,178.99,179.09,5595.0,164.1563,164.1563,164.0555,164.1471,5595.0
2019-05-24 11:55:00,179.06,179.12,178.91,178.94,6500.0,164.1196,164.1746,163.9822,164.0097,6500.0
2019-05-24 12:00:00,178.92,179.12,178.84,179.12,4708.0,163.9913,164.1746,163.918,164.1746,4708.0
2019-05-24 12:05:00,179.11,179.17,179.03,179.12,5684.0,164.1655,164.2205,164.0922,164.1746,5684.0
2019-05-24 12:10:00,179.15,179.15,178.97,179.04,3517.0,164.2021,164.2021,164.0372,164.1013,3517.0
2019-05-24 12:15:00,179.12,179.14,178.99,179.05,7990.0,164.1746,164.193,164.0555,164.1105,7990.0
2019-05-24 12:20:00,179.12,179.36,179.12,179.33,7334.0,164.1746,164.3946,164.1746,164.3671,7334.0
2019-05-24 12:25:00,179.31,179.44,179.31,179.39,12129.0,164.3488,164.4679,164.3488,164.4221,12129.0
2019-05-24 12:30:00,179.43,179.65,179.4,179.52,4889.0,164.4588,164.6604,164.4313,164.5413,4889.0
2019-05-24 12:35:00,179.53,179.61,179.51,179.58,10775.0,164.5504,164.6238,164.5321,164.5963,10775.0
2019-05-24 12:40:00,179.6,179.62,179.44,179.59,5695.0,164.6146,164.6329,164.4679,164.6054,5695.0
2019-05-24 12:45:00,179.59,179.64,179.55,179.55,5126.0,164.6054,164.6513,164.5688,164.5688,5126.0
2019-05-24 12:50:00,179.57,179.7,179.48,179.65,6528.0,164.5871,164.7062,164.5046,164.6604,6528.0
2019-05-24 12:55:00,179.7,179.7,179.48,179.59,10403.0,164.7062,164.7062,164.5046,164.6054,10403.0
2019-05-24 13:00:00,179.63,179.65,179.39,179.39,4340.0,164.6421,164.6604,164.4221,164.4221,4340.0
2019-05-24 13:05:00,179.4,179.41,179.33,179.38,2601.0,164.4313,164.4404,164.3671,164.4129,2601.0
2019-05-24 13:10:00,179.34,179.34,179.19,179.19,3031.0,164.3763,164.3763,164.2388,164.2388,3031.0
2019-05-24 13:15:00,179.24,179.3,179.22,179.29,2353.0,164.2846,164.3396,164.2663,164.3305,2353.0
2019-05-24 13:20:00,179.28,179.37,179.13,179.17,4445.0,164.3213,164.4038,164.1838,164.2205,4445.0
2019-05-24 13:25:00,179.19,179.21,179.14,179.17,4121.0,164.2388,164.2571,164.193,164.2205,4121.0
2019-05-24 13:30:00,179.2,179.27,179.09,179.19,7942.0,164.248,164.3121,164.1471,164.2388,7942.0
2019-05-24 13:35:00,179.17,179.21,179.16,179.2,1438.0,164.2205,164.2571,164.2113,164.248,1438.0
2019-05-24 13:40:00,179.17,179.18,179.01,179.18,5390.0,164.2205,164.2296,164.0738,164.2296,5390.0
2019-05-24 13:45:00,179.21,179.22,179.12,179.14,4888.0,164.2571,164.2663,164.1746,164.193,4888.0
2019-05-24 13:50:00,179.15,179.27,179.13,179.13,4874.0,164.2021,164.3121,164.1838,164.1838,4874.0
2019-05-24 13:55:00,179.13,179.13,179.03,179.04,5242.0,164.1838,164.1838,164.0922,164.1013,5242.0
2019-05-24 14:00:00,179.06,179.13,179.0,179.09,6363.0,164.1196,164.1838,164.0647,164.1471,6363.0
2019-05-24 14:05:00,179.08,179.09,178.98,179.04,6278.0,164.138,164.1471,164.0463,164.1013,6278.0
2019-05-24 14:10:00,179.05,179.06,178.95,178.95,5082.0,164.1105,164.1196,164.0188,164.0188,5082.0
2019-05-24 14:15:00,178.94,179.13,178.89,179.13,4123.0,164.0097,164.1838,163.9638,164.1838,4123.0
2019-05-24 14:20:00,179.12,179.14,179.04,179.07,5723.0,164.1746,164.193,164.1013,164.1288,5723.0
2019-05-24 14:25:00,179.07,179.08,179.01,179.01,2850.0,164.1288,164.138,164.0738,164.0738,2850.0
2019-05-24 14:30:00,179.01,179.14,179.01,179.09,5640.0,164.0738,164.193,164.0738,164.1471,5640.0
2019-05-24 14:35:00,179.1,179.2,179.08,179.17,4041.0,164.1563,164.248,164.138,164.2205,4041.0
2019-05-24 14:40:00,179.19,179.3,179.18,179.22,4271.0,164.2388,164.3396,164.2296,164.2663,4271.0
2019-05-24 14:45:00,179.24,179.29,179.15,179.18,6756.0,164.2846,164.3305,164.2021,164.2296,6756.0
2019-05-24 14:50:00,179.16,179.22,179.12,179.16,6846.0,164.2113,164.2663,164.1746,164.2113,6846.0
2019-05-24 14:55:00,179.16,179.24,179.12,179.21,3814.0,164.2113,164.2846,164.1746,164.2571,3814.0
2019-05-24 15:00:00,179.23,179.34,179.15,179.24,4050.0,164.2755,164.3763,164.2021,164.2846,4050.0
2019-05-24 15:05:00,179.2,179.3,179.2,179.28,4245.0,164.248,164.3396,164.248,164.3213,4245.0
2019-05-24 15:10:00,179.29,179.29,179.12,179.17,10109.0,164.3305,164.3305,164.1746,164.2205,10109.0
2019-05-24 15:15:00,179.13,179.14,178.93,178.93,12694.0,164.1838,164.193,164.0005,164.0005,12694.0
2019-05-24 15:20:00,178.95,179.07,178.93,179.02,7630.0,164.0188,164.1288,164.0005,164.083,7630.0
2019-05-24 15:25:00,179.02,179.09,179.0,179.05,6375.0,164.083,164.1471,164.0647,164.1105,6375.0
2019-05-24 15:30:00,179.03,179.06,178.93,179.02,9091.0,164.0922,164.1196,164.0005,164.083,9091.0
2019-05-24 15:35:00,179.05,179.17,179.04,179.17,13624.0,164.1105,164.2205,164.1013,164.2205,13624.0
2019-05-24 15:40:00,179.17,179.2,179.09,179.15,11193.0,164.2205,164.248,164.1471,164.2021,11193.0
2019-05-24 15:45:00,179.13,179.17,179.05,179.14,20620.0,164.1838,164.2205,164.1105,164.193,20620.0
2019-05-24 15:50:00,179.14,179.21,178.97,179.06,23847.0,164.193,164.2571,164.0372,164.1196,23847.0
2019-05-24 15:55:00,179.04,179.13,178.64,178.87,114920.0,164.1013,164.1838,163.7347,163.9455,114920.0
2019-05-28 09:30:00,179.26,179.58,178.85,179.42,36249.0,164.303,164.5963,163.9272,164.4496,36249.0
2019-05-28 09:35:00,179.45,179.66,179.36,179.49,13182.0,164.4771,164.6696,164.3946,164.5138,13182.0
2019-05-28 09:40:00,179.51,179.66,179.4,179.52,8178.0,164.5321,164.6696,164.4313,164.5413,8178.0
2019-05-28 09:45:00,179.51,179.68,179.36,179.68,12373.0,164.5321,164.6879,164.3946,164.6879,12373.0
2019-05-28 09:50:00,179.63,179.64,179.48,179.55,4941.0,164.6421,164.6513,164.5046,164.5688,4941.0
2019-05-28 09:55:00,179.54,179.95,179.39,179.84,21638.0,164.5596,164.9354,164.4221,164.8346,21638.0
2019-05-28 10:00:00,179.84,179.87,179.58,179.71,10263.0,164.8346,164.8621,164.5963,164.7154,10263.0
2019-05-28 10:05:00,179.69,179.86,179.56,179.56,11592.0,164.6971,164.8529,164.5779,164.5779,11592.0
2019-05-28 10:10:00,179.55,179.82,179.55,179.82,16689.0,164.5688,164.8162,164.5688,164.8162,16689.0
2019-05-28 10:15:00,179.86,179.87,179.6,179.8,13947.0,164.8529,164.8621,164.6146,164.7979,13947.0
2019-05-28 10:20:00,179.79,179.89,179.78,179.8,11873.0,164.7887,164.8804,164.7796,164.7979,11873.0
2019-05-28 10:25:00,179.84,179.92,179.79,179.87,11541.0,164.8346,164.9079,164.7887,164.8621,11541.0
2019-05-28 10:30:00,179.84,179.91,179.58,179.65,8001.0,164.8346,164.8987,164.5963,164.6604,8001.0
2019-05-28 10:35:00,179.63,179.79,179.57,179.57,7771.0,164.6421,164.7887,164.5871,164.5871,7771.0
2019-05-28 10:40:00,179.6,179.98,179.6,179.95,15546.0,164.6146,164.9629,164.6146,164.9354,15546.0
2019-05-28 10:45:00,179.9,180.02,179.81,179.86,26727.0,164.8896,164.9995,164.8071,164.8529,26727.0
2019-05-28 10:50:00,179.84,179.96,179.75,179.75,9818.0,164.8346,164.9446,164.7521,164.7521,9818.0
2019-05-28 10:55:00,179.73,179.99,179.66,179.78,14952.0,164.7337,164.9721,164.6696,164.7796,14952.0
2019-05-28 11:00:00,179.78,180.04,179.78,179.99,6634.0,164.7796,165.0179,164.7796,164.9721,6634.0
2019-05-28 11:05:00,179.97,180.07,179.92,179.98,9713.0,164.9537,165.0454,164.9079,164.9629,9713.0
2019-05-28 11:10:00,180.01,180.11,179.85,180.04,8134.0,164.9904,165.082,164.8437,165.0179,8134.0
2019-05-28 11:15:00,180.07,180.09,179.76,179.8,5510.0,165.0454,165.0637,164.7612,164.7979,5510.0
2019-05-28 11:20:00,179.79,179.79,179.55,179.61,4353.0,164.7887,164.7887,164.5688,164.6238,4353.0
2019-05-28 11:25:00,179.62,179.66,179.43,179.45,7437.0,164.6329,164.6696,164.4588,164.4771,7437.0
2019-05-28 11:30:00,179.43,179.43,179.23,179.4,13730.0,164.4588,164.4588,164.2755,164.4313,13730.0
2019-05-28 11:35:00,179.36,179.51,179.35,179.51,20498.0,164.3946,164.5321,164.3855,164.5321,20498.0
2019-05-28 11:40:00,179.49,179.77,179.48,179.67,12299.0,164.5138,164.7704,164.5046,164.6788,12299.0
2019-05-28 11:45:00,179.72,179.8,179.65,179.66,9929.0,164.7246,164.7979,164.6604,164.6696,9929.0
2019-05-28 11:50:00,179.63,179.63,179.45,179.58,5988.0,164.6421,164.6421,164.4771,164.5963,5988.0
2019-05-28 11:55:00,179.58,179.78,179.54,179.78,3000.0,164.5963,164.7796,164.5596,164.7796,3000.0
2019-05-28 12:00:00,179.76,179.89,179.69,179.89,3157.0,164.7612,164.8804,164.6971,164.8804,3157.0
2019-05-28 12:05:00,179.9,179.98,179.82,179.82,7689.0,164.8896,164.9629,164.8162,164.8162,7689.0
2019-05-28 12:10:00,179.82,179.87,179.77,179.8,4663.0,164.8162,164.8621,164.7704,164.7979,4663.0
2019-05-28 12:15:00,179.84,179.87,179.77,179.8,3858.0,164.8346,164.8621,164.7704,164.7979,3858.0
2019-05-28 12:20:00,179.82,180.0,179.81,179.96,6678.0,164.8162,164.9812,164.8071,164.9446,6678.0
2019-05-28 12:25:00,179.93,179.95,179.85,179.94,3629.0,164.9171,164.9354,164.8437,164.9262,3629.0
2019-05-28 12:30:00,179.94,180.07,179.9,179.91,7856.0,164.9262,165.0454,164.8896,164.8987,7856.0
2019-05-28 12:35:00,179.88,179.88,179.72,179.8,6782.0,164.8712,164.8712,164.7246,164.7979,6782.0
2019-05-28 12:40:00,179.78,179.9,179.77,179.77,5800.0,164.7796,164.8896,164.7704,164.7704,5800.0
2019-05-28 12:45:00,179.71,179.83,179.7,179.75,4585.0,164.7154,164.8254,164.7062,164.7521,4585.0
2019-05-28 12:50:00,179.75,179.82,179.69,179.7,7298.0,164.7521,164.8162,164.6971,164.7062,7298.0
2019-05-28 12:55:00,179.73,179.76,179.58,179.59,4869.0,164.7337,164.7612,164.5963,164.6054,4869.0
2019-05-28 13:00:00,179.61,179.68,179.57,179.58,3798.0,164.6238,164.6879,164.5871,164.5963,3798.0
2019-05-28 13:05:00,179.59,179.65,179.5,179.54,4361.0,164.6054,164.6604,164.5229,164.5596,4361.0
2019-05-28 13:10:00,179.51,179.56,179.45,179.45,5367.0,164.5321,164.5779,164.4771,164.4771,5367.0
2019-05-28 13:15:00,179.43,179.54,179.42,179.49,5172.0,164.4588,164.5596,164.4496,164.5138,5172.0
2019-05-28 13:20:00,179.47,179.55,179.47,179.55,4056.0,164.4954,164.5688,164.4954,164.5688,4056.0
2019-05-28 13:25:00,179.53,179.55,179.48,179.5,4430.0,164.5504,164.5688,164.5046,164.5229,4430.0
2019-05-28 13:30:00,179.45,179.59,179.45,179.57,4161.0,164.4771,164.6054,164.4771,164.5871,4161.0
2019-05-28 13:35:00,179.54,179.58,179.51,179.58,3940.0,164.5596,164.5963,164.5321,164.5963,3940.0
2019-05-28 13:40:00,179.58,179.62,179.54,179.54,4880.0,164.5963,164.6329,164.5596,164.5596,4880.0
2019-05-28 13:45:00,179.53,179.61,179.5,179.52,2587.0,164.5504,164.6238,164.5229,164.5413,2587.0
2019-05-28 13:50:00,179.49,179.49,179.41,179.44,5969.0,164.5138,164.5138,164.4404,164.4679,5969.0
2019-05-28 13:55:00,179.43,179.48,179.41,179.42,5916.0,164.4588,164.5046,164.4404,164.4496,5916.0
2019-05-28 14:00:00,179.36,179.41,179.29,179.35,9398.0,164.3946,164.4404,164.3305,164.3855,9398.0
2019-05-28 14:05:00,179.32,179.35,179.26,179.26,4100.0,164.358,164.3855,164.303,164.303,4100.0
2019-05-28 14:10:00,179.27,179.28,179.16,179.19,7215.0,164.3121,164.3213,164.2113,164.2388,7215.0
2019-05-28 14:15:00,179.18,179.29,179.18,179.23,8501.0,164.2296,164.3305,164.2296,164.2755,8501.0
2019-05-28 14:20:00,179.23,179.25,179.14,179.18,9313.0,164.2755,164.2938,164.193,164.2296,9313.0
2019-05-28 14:25:00,179.17,179.17,179.06,179.14,9690.0,164.2205,164.2205,164.1196,164.193,9690.0
2019-05-28 14:30:00,179.11,179.28,179.05,179.28,10505.0,164.1655,164.3213,164.1105,164.3213,10505.0
2019-05-28 14:35:00,179.25,179.28,179.17,179.23,6588.0,164.2938,164.3213,164.2205,164.2755,6588.0
2019-05-28 14:40:00,179.21,179.21,178.89,178.96,11450.0,164.2571,164.2571,163.9638,164.028,11450.0
2019-05-28 14:45:00,178.99,179.07,178.93,178.96,8053.0,164.0555,164.1288,164.0005,164.028,8053.0
2019-05-28 14:50:00,178.93,178.93,178.68,178.68,15687.0,164.0005,164.0005,163.7714,163.7714,15687.0
2019-05-28 14:55:00,178.7,178.94,178.7,178.93,4418.0,163.7897,164.0097,163.7897,164.0005,4418.0
2019-05-28 15:00:00,178.9,178.92,178.79,178.84,9636.0,163.973,163.9913,163.8722,163.918,9636.0
2019-05-28 15:05:00,178.83,179.01,178.83,178.92,8713.0,163.9088,164.0738,163.9088,163.9913,8713.0
2019-05-28 15:10:00,178.88,178.93,178.72,178.93,6692.0,163.9547,164.0005,163.808,164.0005,6692.0
2019-05-28 15:15:00,178.93,179.04,178.91,178.98,12266.0,164.0005,164.1013,163.9822,164.0463,12266.0
2019-05-28 15:20:00,178.98,178.98,178.79,178.95,8339.0,164.0463,164.0463,163.8722,164.0188,8339.0
2019-05-28 15:25:00,178.93,178.95,178.6,178.62,15358.0,164.0005,164.0188,163.698,163.7164,15358.0
2019-05-28 15:30:00,178.62,178.64,178.26,178.35,40332.0,163.7164,163.7347,163.3864,163.4689,40332.0
2019-05-28 15:35:00,178.35,178.41,178.13,178.19,28961.0,163.4689,163.5239,163.2672,163.3222,28961.0
2019-05-28 15:40:00,178.18,178.18,177.8,177.92,26669.0,163.3131,163.3131,162.9648,163.0748,26669.0
2019-05-28 15:45:00,177.89,178.47,177.87,178.34,43169.0,163.0473,163.5789,163.0289,163.4597,43169.0
2019-05-28 15:50:00,178.33,178.65,178.31,178.64,26926.0,163.4506,163.7439,163.4322,163.7347,26926.0
2019-05-28 15:55:00,178.59,178.75,178.29,178.29,86004.0,163.6889,163.8355,163.4139,163.4139,86004.0
2019-05-29 09:30:00,177.64,178.68,177.05,178.66,34904.0,162.8181,163.7714,162.2774,163.753,34904.0
2019-05-29 09:35:00,178.7,178.7,177.98,178.03,20146.0,163.7897,163.7897,163.1298,163.1756,20146.0
2019-05-29 09:40:00,178.0,178.08,177.58,178.08,11112.0,163.1481,163.2214,162.7631,163.2214,11112.0
2019-05-29 09:45:00,178.01,178.27,177.84,177.94,17725.0,163.1573,163.3956,163.0014,163.0931,17725.0
2019-05-29 09:50:00,177.99,178.04,177.77,177.87,9182.0,163.1389,163.1848,162.9373,163.0289,9182.0
2019-05-29 09:55:00,177.95,178.39,177.95,178.35,9162.0,163.1023,163.5056,163.1023,163.4689,9162.0
2019-05-29 10:00:00,178.41,178.41,178.09,178.24,7910.0,163.5239,163.5239,163.2306,163.3681,7910.0
2019-05-29 10:05:00,178.25,178.28,177.91,178.28,11222.0,163.3772,163.4047,163.0656,163.4047,11222.0
2019-05-29 10:10:00,178.31,178.41,178.19,178.4,8594.0,163.4322,163.5239,163.3222,163.5147,8594.0
2019-05-29 10:15:00,178.41,178.63,178.3,178.46,11405.0,163.5239,163.7255,163.4231,163.5697,11405.0
2019-05-29 10:20:00,178.46,178.52,178.22,178.26,8880.0,163.5697,163.6247,163.3497,163.3864,8880.0
2019-05-29 10:25:00,178.24,178.46,178.23,178.34,25580.0,163.3681,163.5697,163.3589,163.4597,25580.0
2019-05-29 10:30:00,178.39,178.56,178.34,178.55,9625.0,163.5056,163.6614,163.4597,163.6522,9625.0
2019-05-29 10:35:00,178.52,178.52,178.23,178.23,10340.0,163.6247,163.6247,163.3589,163.3589,10340.0
2019-05-29 10:40:00,178.2,178.28,177.92,177.92,7326.0,163.3314,163.4047,163.0748,163.0748,7326.0
2019-05-29 10:45:00,177.95,178.02,177.8,178.0,22251.0,163.1023,163.1664,162.9648,163.1481,22251.0
2019-05-29 10:50:00,177.98,178.03,177.79,178.02,11902.0,163.1298,163.1756,162.9556,163.1664,11902.0
2019-05-29 10:55:00,178.01,178.05,177.82,177.88,13038.0,163.1573,163.1939,162.9831,163.0381,13038.0
2019-05-29 11:00:00,177.85,178.04,177.75,178.0,15580.0,163.0106,163.1848,162.919,163.1481,15580.0
2019-05-29 11:05:00,177.92,178.29,177.86,178.15,10012.0,163.0748,163.4139,163.0198,163.2856,10012.0
2019-05-29 11:10:00,178.16,178.19,177.66,177.7,11046.0,163.2947,163.3222,162.8365,162.8731,11046.0
2019-05-29 11:15:00,177.68,177.94,177.67,177.87,7485.0,162.8548,163.0931,162.8456,163.0289,7485.0
2019-05-29 11:20:00,177.87,177.88,177.48,177.58,24454.0,163.0289,163.0381,162.6715,162.7631,24454.0
2019-05-29 11:25:00,177.56,177.61,177.46,177.55,7654.0,162.7448,162.7906,162.6531,162.7356,7654.0
2019-05-29 11:30:00,177.54,177.61,177.39,177.56,6714.0,162.7265,162.7906,162.589,162.7448,6714.0
2019-05-29 11:35:00,177.62,177.64,177.34,177.4,12542.0,162.7998,162.8181,162.5432,162.5982,12542.0
2019-05-29 11:40:00,177.34,177.43,177.15,177.4,10359.0,162.5432,162.6257,162.369,162.5982,10359.0
2019-05-29 11:45:00,177.44,177.48,177.31,177.4,15423.0,162.6348,162.6715,162.5157,162.5982,15423.0
2019-05-29 11:50:00,177.4,177.4,177.05,177.05,8620.0,162.5982,162.5982,162.2774,162.2774,8620.0
2019-05-29 11:55:00,177.07,177.2,177.0,177.19,6981.0,162.2957,162.4148,162.2315,162.4057,6981.0
2019-05-29 12:00:00,177.16,177.22,177.05,177.22,8370.0,162.3782,162.4332,162.2774,162.4332,8370.0
2019-05-29 12:05:00,177.25,177.35,177.17,177.27,9654.0,162.4607,162.5523,162.3873,162.479,9654.0
2019-05-29 12:10:00,177.25,177.33,177.18,177.31,5100.0,162.4607,162.534,162.3965,162.5157,5100.0
2019-05-29 12:15:00,177.27,177.39,177.21,177.37,6327.0,162.479,162.589,162.424,162.5707,6327.0
2019-05-29 12:20:00,177.35,177.38,177.18,177.22,7232.0,162.5523,162.5798,162.3965,162.4332,7232.0
2019-05-29 12:25:00,177.22,177.56,177.2,177.43,8105.0,162.4332,162.7448,162.4148,162.6257,8105.0
2019-05-29 12:30:00,177.39,177.53,177.32,177.52,8373.0,162.589,162.7173,162.5248,162.7081,8373.0
2019-05-29 12:35:00,177.55,177.57,177.41,177.53,3779.0,162.7356,162.754,162.6073,162.7173,3779.0
2019-05-29 12:40:00,177.49,177.65,177.42,177.63,27857.0,162.6806,162.8273,162.6165,162.809,27857.0
2019-05-29 12:45:00,177.62,177.65,177.44,177.47,14871.0,162.7998,162.8273,162.6348,162.6623,14871.0
2019-05-29 12:50:00,177.47,177.57,177.31,177.31,11319.0,162.6623,162.754,162.5157,162.5157,11319.0
2019-05-29 12:55:00,177.27,177.28,177.09,177.16,6605.0,162.479,162.4882,162.314,162.3782,6605.0
2019-05-29 13:00:00,177.2,177.23,177.06,177.13,9875.0,162.4148,162.4423,162.2865,162.3507,9875.0
2019-05-29 13:05:00,177.11,177.71,177.05,177.71,7228.0,162.3324,162.8823,162.2774,162.8823,7228.0
2019-05-29 13:10:00,177.71,178.0,177.71,177.87,6569.0,162.8823,163.1481,162.8823,163.0289,6569.0
2019-05-29 13:15:00,177.89,177.91,177.72,177.78,6286.0,163.0473,163.0656,162.8915,162.9464,6286.0
2019-05-29 13:20:00,177.74,177.86,177.62,177.86,7833.0,162.9098,163.0198,162.7998,163.0198,7833.0
2019-05-29 13:25:00,177.87,177.87,177.64,177.78,5410.0,163.0289,163.0289,162.8181,162.9464,5410.0
2019-05-29 13:30:00,177.77,177.81,177.71,177.79,3832.0,162.9373,162.9739,162.8823,162.9556,3832.0
2019-05-29 13:35:00,177.81,177.83,177.68,177.81,4882.0,162.9739,162.9923,162.8548,162.9739,4882.0
2019-05-29 13:40:00,177.85,177.85,177.72,177.78,6178.0,163.0106,163.0106,162.8915,162.9464,6178.0
2019-05-29 13:45:00,177.79,177.99,177.68,177.96,10213.0,162.9556,163.1389,162.8548,163.1114,10213.0
2019-05-29 13:50:00,177.98,178.03,177.76,177.79,9711.0,163.1298,163.1756,162.9281,162.9556,9711.0
2019-05-29 13:55:00,177.8,177.87,177.66,177.74,6005.0,162.9648,163.0289,162.8365,162.9098,6005.0
2019-05-29 14:00:00,177.75,177.96,177.73,177.78,13364.0,162.919,163.1114,162.9006,162.9464,13364.0
2019-05-29 14:05:00,177.8,177.86,177.65,177.65,7808.0,162.9648,163.0198,162.8273,162.8273,7808.0
2019-05-29 14:10:00,177.65,177.8,177.55,177.68,6784.0,162.8273,162.9648,162.7356,162.8548,6784.0
2019-05-29 14:15:00,177.68,177.69,177.54,177.63,4768.0,162.8548,162.864,162.7265,162.809,4768.0
2019-05-29 14:20:00,177.56,177.67,177.53,177.61,5030.0,162.7448,162.8456,162.7173,162.7906,5030.0
2019-05-29 14:25:00,177.57,177.65,177.48,177.64,5438.0,162.754,162.8273,162.6715,162.8181,5438.0
2019-05-29 14:30:00,177.61,177.62,177.21,177.23,11134.0,162.7906,162.7998,162.424,162.4423,11134.0
2019-05-29 14:35:00,177.23,177.23,176.9,177.02,7530.0,162.4423,162.4423,162.1399,162.2499,7530.0
2019-05-29 14:40:00,176.97,176.98,176.73,176.75,4526.0,162.204,162.2132,161.9841,162.0024,4526.0
2019-05-29 14:45:00,176.75,176.93,176.75,176.81,16123.0,162.0024,162.1674,162.0024,162.0574,16123.0
2019-05-29 14:50:00,176.82,176.85,176.61,176.71,7124.0,162.0665,162.094,161.8741,161.9657,7124.0
2019-05-29 14:55:00,176.68,177.0,176.68,176.94,5843.0,161.9382,162.2315,161.9382,162.1765,5843.0
2019-05-29 15:00:00,176.9,176.9,176.69,176.81,10323.0,162.1399,162.1399,161.9474,162.0574,10323.0
2019-05-29 15:05:00,176.79,176.98,176.68,176.9,6294.0,162.0391,162.2132,161.9382,162.1399,6294.0
2019-05-29 15:10:00,176.9,177.03,176.82,177.02,9824.0,162.1399,162.259,162.0665,162.2499,9824.0
2019-05-29 15:15:00,177.04,177.07,176.88,176.89,8476.0,162.2682,162.2957,162.1215,162.1307,8476.0
2019-05-29 15:20:00,176.92,177.23,176.82,177.12,9276.0,162.1582,162.4423,162.0665,162.3415,9276.0
2019-05-29 15:25:00,177.12,177.22,177.04,177.19,8183.0,162.3415,162.4332,162.2682,162.4057,8183.0
2019-05-29 15:30:00,177.19,177.33,176.94,177.3,14136.0,162.4057,162.534,162.1765,162.5065,14136.0
2019-05-29 15:35:00,177.4,177.6,177.39,177.58,17542.0,162.5982,162.7815,162.589,162.7631,17542.0
2019-05-29 15:40:00,177.61,177.76,177.61,177.67,17795.0,162.7906,162.9281,162.7906,162.8456,17795.0
2019-05-29 15:45:00,177.64,177.64,177.49,177.52,27387.0,162.8181,162.8181,162.6806,162.7081,27387.0
2019-05-29 15:50:00,177.53,177.56,177.22,177.42,33491.0,162.7173,162.7448,162.4332,162.6165,33491.0
2019-05-29 15:55:00,177.37,177.81,177.35,177.57,101189.0,162.5707,162.9739,162.5523,162.754,101189.0
2019-05-30 09:30:00,177.66,178.68,177.66,178.68,24128.0,162.8365,163.7714,162.8365,163.7714,24128.0
2019-05-30 09:35:00,178.7,179.33,178.6,179.25,9538.0,163.7897,164.3671,163.698,164.2938,9538.0
2019-05-30 09:40:00,179.34,179.34,178.63,178.64,8911.0,164.3763,164.3763,163.7255,163.7347,8911.0
2019-05-30 09:45:00,178.61,178.7,178.36,178.48,2551.0,163.7072,163.7897,163.4781,163.588,2551.0
2019-05-30 09:50:00,178.46,178.48,178.21,178.42,5419.0,163.5697,163.588,163.3406,163.533,5419.0
2019-05-30 09:55:00,178.49,178.57,178.37,178.47,5720.0,163.5972,163.6705,163.4872,163.5789,5720.0
2019-05-30 10:00:00,178.47,178.79,178.44,178.75,8030.0,163.5789,163.8722,163.5514,163.8355,8030.0
2019-05-30 10:05:00,178.8,178.8,178.57,178.71,6128.0,163.8813,163.8813,163.6705,163.7989,6128.0
2019-05-30 10:10:00,178.75,179.05,178.75,179.05,9320.0,163.8355,164.1105,163.8355,164.1105,9320.0
2019-05-30 10:15:00,179.14,179.29,179.03,179.28,4573.0,164.193,164.3305,164.0922,164.3213,4573.0
2019-05-30 10:20:00,179.26,179.34,179.15,179.26,11785.0,164.303,164.3763,164.2021,164.303,11785.0
2019-05-30 10:25:00,179.26,179.46,179.24,179.24,3102.0,164.303,164.4863,164.2846,164.2846,3102.0
2019-05-30 10:30:00,179.27,179.36,179.2,179.34,7949.0,164.3121,164.3946,164.248,164.3763,7949.0
2019-05-30 10:35:00,179.37,179.37,179.15,179.2,9517.0,164.4038,164.4038,164.2021,164.248,9517.0
2019-05-30 10:40:00,179.16,179.29,179.03,179.06,38974.0,164.2113,164.3305,164.0922,164.1196,38974.0
2019-05-30 10:45:00,179.04,179.22,179.04,179.15,5175.0,164.1013,164.2663,164.1013,164.2021,5175.0
2019-05-30 10:50:00,179.22,179.22,178.77,178.85,3951.0,164.2663,164.2663,163.8538,163.9272,3951.0
2019-05-30 10:55:00,178.85,178.99,178.77,178.84,3016.0,163.9272,164.0555,163.8538,163.918,3016.0
2019-05-30 11:00:00,178.78,178.84,178.51,178.73,5232.0,163.863,163.918,163.6155,163.8172,5232.0
2019-05-30 11:05:00,178.73,178.78,178.55,178.78,6198.0,163.8172,163.863,163.6522,163.863,6198.0
2019-05-30 11:10:00,178.78,178.91,178.66,178.86,6892.0,163.863,163.9822,163.753,163.9363,6892.0
2019-05-30 11:15:00,178.86,178.94,178.74,178.77,6568.0,163.9363,164.0097,163.8263,163.8538,6568.0
2019-05-30 11:20:00,178.8,178.93,178.59,178.59,5026.0,163.8813,164.0005,163.6889,163.6889,5026.0
2019-05-30 11:25:00,178.64,178.86,178.58,178.71,7576.0,163.7347,163.9363,163.6797,163.7989,7576.0
2019-05-30 11:30:00,178.74,178.78,178.43,178.52,5700.0,163.8263,163.863,163.5422,163.6247,5700.0
2019-05-30 11:35:00,178.52,178.62,178.41,178.41,2900.0,163.6247,163.7164,163.5239,163.5239,2900.0
2019-05-30 11:40:00,178.44,178.57,178.28,178.28,4459.0,163.5514,163.6705,163.4047,163.4047,4459.0
2019-05-30 11:45:00,178.34,178.41,178.15,178.35,6701.0,163.4597,163.5239,163.2856,163.4689,6701.0
2019-05-30 11:50:00,178.3,178.34,178.13,178.19,6041.0,163.4231,163.4597,163.2672,163.3222,6041.0
2019-05-30 11:55:00,178.14,178.29,178.1,178.19,4905.0,163.2764,163.4139,163.2397,163.3222,4905.0
2019-05-30 12:00:00,178.23,178.29,178.09,178.21,4880.0,163.3589,163.4139,163.2306,163.3406,4880.0
2019-05-30 12:05:00,178.17,178.3,178.12,178.16,4014.0,163.3039,163.4231,163.2581,163.2947,4014.0
2019-05-30 12:10:00,178.12,178.27,178.07,178.17,5439.0,163.2581,163.3956,163.2123,163.3039,5439.0
2019-05-30 12:15:00,178.23,178.36,178.15,178.27,4700.0,163.3589,163.4781,163.2856,163.3956,4700.0
2019-05-30 12:20:00,178.22,178.44,178.19,178.41,4456.0,163.3497,163.5514,163.3222,163.5239,4456.0
2019-05-30 12:25:00,178.46,178.46,178.3,178.37,5084.0,163.5697,163.5697,163.4231,163.4872,5084.0
2019-05-30 12:30:00,178.39,178.42,178.31,178.42,4028.0,163.5056,163.533,163.4322,163.533,4028.0
2019-05-30 12:35:00,178.41,178.77,178.4,178.66,5552.0,163.5239,163.8538,163.5147,163.753,5552.0
2019-05-30 12:40:00,178.66,178.84,178.66,178.81,9826.0,163.753,163.918,163.753,163.8905,9826.0
2019-05-30 12:45:00,178.79,178.88,178.77,178.88,6351.0,163.8722,163.9547,163.8538,163.9547,6351.0
2019-05-30 12:50:00,178.9,178.98,178.85,178.86,5371.0,163.973,164.0463,163.9272,163.9363,5371.0
2019-05-30 12:55:00,178.87,178.88,178.77,178.84,1200.0,163.9455,163.9547,163.8538,163.918,1200.0
2019-05-30 13:00:00,178.88,178.93,178.83,178.87,3515.0,163.9547,164.0005,163.9088,163.9455,3515.0
2019-05-30 13:05:00,178.82,178.85,178.76,178.84,3000.0,163.8997,163.9272,163.8447,163.918,3000.0
2019-05-30 13:10:00,178.82,178.83,178.72,178.81,10184.0,163.8997,163.9088,163.808,163.8905,10184.0
2019-05-30 13:15:00,178.81,178.84,178.65,178.75,8362.0,163.8905,163.918,163.7439,163.8355,8362.0
2019-05-30 13:20:00,178.73,178.76,178.56,178.58,4122.0,163.8172,163.8447,163.6614,163.6797,4122.0
2019-05-30 13:25:00,178.5,178.55,178.47,178.51,3933.0,163.6064,163.6522,163.5789,163.6155,3933.0
2019-05-30 13:30:00,178.53,178.53,178.35,178.35,3086.0,163.6339,163.6339,163.4689,163.4689,3086.0
2019-05-30 13:35:00,178.35,178.38,178.24,178.34,5439.0,163.4689,163.4964,163.3681,163.4597,5439.0
2019-05-30 13:40:00,178.33,178.33,178.24,178.24,3342.0,163.4506,163.4506,163.3681,163.3681,3342.0
2019-05-30 13:45:00,178.19,178.23,178.13,178.23,4098.0,163.3222,163.3589,163.2672,163.3589,4098.0
2019-05-30 13:50:00,178.21,178.33,178.21,178.31,3619.0,163.3406,163.4506,163.3406,163.4322,3619.0
2019-05-30 13:55:00,178.28,178.49,178.26,178.43,4986.0,163.4047,163.5972,163.3864,163.5422,4986.0
2019-05-30 14:00:00,178.44,178.59,178.39,178.56,5689.0,163.5514,163.6889,163.5056,163.6614,5689.0
2019-05-30 14:05:00,178.56,178.59,178.49,178.52,5229.0,163.6614,163.6889,163.5972,163.6247,5229.0
2019-05-30 14:10:00,178.55,178.61,178.49,178.49,3595.0,163.6522,163.7072,163.5972,163.5972,3595.0
2019-05-30 14:15:00,178.49,178.54,178.43,178.52,6373.0,163.5972,163.643,163.5422,163.6247,6373.0
2019-05-30 14:20:00,178.5,178.56,178.38,178.39,6212.0,163.6064,163.6614,163.4964,163.5056,6212.0
2019-05-30 14:25:00,178.39,178.52,178.39,178.43,5742.0,163.5056,163.6247,163.5056,163.5422,5742.0
2019-05-30 14:30:00,178.49,178.53,178.41,178.5,6682.0,163.5972,163.6339,163.5239,163.6064,6682.0
2019-05-30 14:35:00,178.49,178.51,178.22,178.23,4403.0,163.5972,163.6155,163.3497,163.3589,4403.0
2019-05-30 14:40:00,178.22,178.41,178.22,178.29,4377.0,163.3497,163.5239,163.3497,163.4139,4377.0
2019-05-30 14:45:00,178.31,178.44,178.24,178.44,6489.0,163.4322,163.5514,163.3681,163.5514,6489.0
2019-05-30 14:50:00,178.44,178.6,178.41,178.55,3835.0,163.5514,163.698,163.5239,163.6522,3835.0
2019-05-30 14:55:00,178.56,178.62,178.51,178.6,5242.0,163.6614,163.7164,163.6155,163.698,5242.0
2019-05-30 15:00:00,178.65,178.65,178.46,178.46,5522.0,163.7439,163.7439,163.5697,163.5697,5522.0
2019-05-30 15:05:00,178.46,178.58,178.21,178.36,7949.0,163.5697,163.6797,163.3406,163.4781,7949.0
2019-05-30 15:10:00,178.34,178.55,178.34,178.53,7165.0,163.4597,163.6522,163.4597,163.6339,7165.0
2019-05-30 15:15:00,178.49,178.64,178.42,178.53,6124.0,163.5972,163.7347,163.533,163.6339,6124.0
2019-05-30 15:20:00,178.52,178.62,178.47,178.58,6008.0,163.6247,163.7164,163.5789,163.6797,6008.0
2019-05-30 15:25:00,178.61,178.79,178.44,178.7,12206.0,163.7072,163.8722,163.5514,163.7897,12206.0
2019-05-30 15:30:00,178.7,178.7,178.52,178.64,7350.0,163.7897,163.7897,163.6247,163.7347,7350.0
2019-05-30 15:35:00,178.67,178.94,178.67,178.81,16203.0,163.7622,164.0097,163.7622,163.8905,16203.0
2019-05-30 15:40:00,178.78,178.85,178.63,178.73,13179.0,163.863,163.9272,163.7255,163.8172,13179.0
2019-05-30 15:45:00,178.72,178.83,178.57,178.79,17362.0,163.808,163.9088,163.6705,163.8722,17362.0
2019-05-30 15:50:00,178.81,178.85,178.62,178.62,21700.0,163.8905,163.9272,163.7164,163.7164,21700.0
2019-05-30 15:55:00,178.65,178.91,178.58,178.83,39897.0,163.7439,163.9822,163.6797,163.9088,39897.0
2019-05-31 09:30:00,177.47,177.94,176.48,177.83,55925.0,162.6623,163.0931,161.7549,162.9923,55925.0
2019-05-31 09:35:00,177.71,178.22,177.56,177.75,18593.0,162.8823,163.3497,162.7448,162.919,18593.0
2019-05-31 09:40:00,177.74,177.93,177.34,177.59,18600.0,162.9098,163.0839,162.5432,162.7723,18600.0
2019-05-31 09:45:00,177.59,177.7,177.47,177.54,6989.0,162.7723,162.8731,162.6623,162.7265,6989.0
2019-05-31 09:50:00,177.45,177.73,177.41,177.7,14650.0,162.644,162.9006,162.6073,162.8731,14650.0
2019-05-31 09:55:00,177.81,178.0,177.55,177.89,7852.0,162.9739,163.1481,162.7356,163.0473,7852.0
2019-05-31 10:00:00,177.91,177.97,177.5,177.66,25522.0,163.0656,163.1206,162.6898,162.8365,25522.0
2019-05-31 10:05:00,177.65,177.81,177.51,177.8,16368.0,162.8273,162.9739,162.699,162.9648,16368.0
2019-05-31 10:10:00,177.77,177.8,177.52,177.61,7311.0,162.9373,162.9648,162.7081,162.7906,7311.0
2019-05-31 10:15:00,177.62,177.78,177.45,177.54,8127.0,162.7998,162.9464,162.644,162.7265,8127.0
2019-05-31 10:20:00,177.49,177.66,177.48,177.49,7412.0,162.6806,162.8365,162.6715,162.6806,7412.0
2019-05-31 10:25:00,177.5,177.85,177.5,177.85,6578.0,162.6898,163.0106,162.6898,163.0106,6578.0
2019-05-31 10:30:00,177.83,177.96,177.74,177.92,14293.0,162.9923,163.1114,162.9098,163.0748,14293.0
2019-05-31 10:35:00,177.93,177.94,177.81,177.84,6889.0,163.0839,163.0931,162.9739,163.0014,6889.0
2019-05-31 10:40:00,177.88,177.9,177.73,177.78,17606.0,163.0381,163.0564,162.9006,162.9464,17606.0
2019-05-31 10:45:00,177.77,177.94,177.62,177.94,3628.0,162.9373,163.0931,162.7998,163.0931,3628.0
2019-05-31 10:50:00,178.0,178.14,177.9,177.93,7554.0,163.1481,163.2764,163.0564,163.0839,7554.0
2019-05-31 10:55:00,177.95,177.95,177.75,177.88,11555.0,163.1023,163.1023,162.919,163.0381,11555.0
2019-05-31 11:00:00,177.85,178.18,177.85,178.14,7158.0,163.0106,163.3131,163.0106,163.2764,7158.0
2019-05-31 11:05:00,178.11,178.27,178.03,178.12,4243.0,163.2489,163.3956,163.1756,163.2581,4243.0
2019-05-31 11:10:00,178.17,178.37,178.14,178.27,6318.0,163.3039,163.4872,163.2764,163.3956,6318.0
2019-05-31 11:15:00,178.25,178.43,178.24,178.39,2041.0,163.3772,163.5422,163.3681,163.5056,2041.0
2019-05-31 11:20:00,178.42,178.51,178.4,178.42,4730.0,163.533,163.6155,163.5147,163.533,4730.0
2019-05-31 11:25:00,178.42,178.63,178.42,178.6,4365.0,163.533,163.7255,163.533,163.698,4365.0
2019-05-31 11:30:00,178.56,178.56,178.36,178.36,4615.0,163.6614,163.6614,163.4781,163.4781,4615.0
2019-05-31 11:35:00,178.39,178.4,178.17,178.19,6526.0,163.5056,163.5147,163.3039,163.3222,6526.0
2019-05-31 11:40:00,178.17,178.21,178.13,178.16,3498.0,163.3039,163.3406,163.2672,163.2947,3498.0
2019-05-31 11:45:00,178.14,178.46,178.14,178.46,6079.0,163.2764,163.5697,163.2764,163.5697,6079.0
2019-05-31 11:50:00,178.48,178.48,178.22,178.22,5787.0,163.588,163.588,163.3497,163.3497,5787.0
2019-05-31 11:55:00,178.23,178.23,178.05,178.16,5444.0,163.3589,163.3589,163.1939,163.2947,5444.0
2019-05-31 12:00:00,178.13,178.18,177.95,177.95,6058.0,163.2672,163.3131,163.1023,163.1023,6058.0
2019-05-31 12:05:00,177.98,178.02,177.9,177.92,3818.0,163.1298,163.1664,163.0564,163.0748,3818.0
2019-05-31 12:10:00,177.92,177.94,177.88,177.94,3612.0,163.0748,163.0931,163.0381,163.0931,3612.0
2019-05-31 12:15:00,177.96,177.96,177.84,177.9,4500.0,163.1114,163.1114,163.0014,163.0564,4500.0
2019-05-31 12:20:00,177.83,177.85,177.63,177.64,5102.0,162.9923,163.0106,162.809,162.8181,5102.0
2019-05-31 12:25:00,177.66,177.85,177.66,177.76,4323.0,162.8365,163.0106,162.8365,162.9281,4323.0
2019-05-31 12:30:00,177.76,177.77,177.62,177.65,4466.0,162.9281,162.9373,162.7998,162.8273,4466.0
2019-05-31 12:35:00,177.74,177.8,177.61,177.64,4616.0,162.9098,162.9648,162.7906,162.8181,4616.0
2019-05-31 12:40:00,177.65,177.68,177.57,177.6,3998.0,162.8273,162.8548,162.754,162.7815,3998.0
2019-05-31 12:45:00,177.58,177.77,177.58,177.72,2830.0,162.7631,162.9373,162.7631,162.8915,2830.0
2019-05-31 12:50:00,177.7,177.73,177.6,177.6,2207.0,162.8731,162.9006,162.7815,162.7815,2207.0
2019-05-31 12:55:00,177.6,177.68,177.53,177.66,5229.0,162.7815,162.8548,162.7173,162.8365,5229.0
2019-05-31 13:00:00,177.67,177.67,177.58,177.61,2605.0,162.8456,162.8456,162.7631,162.7906,2605.0
2019-05-31 13:05:00,177.63,177.8,177.6,177.8,1805.0,162.809,162.9648,162.7815,162.9648,1805.0
2019-05-31 13:10:00,177.75,177.94,177.75,177.91,5235.0,162.919,163.0931,162.919,163.0656,5235.0
2019-05-31 13:15:00,177.91,177.96,177.86,177.86,4842.0,163.0656,163.1114,163.0198,163.0198,4842.0
2019-05-31 13:20:00,177.92,178.01,177.82,177.85,3099.0,163.0748,163.1573,162.9831,163.0106,3099.0
2019-05-31 13:25:00,177.83,177.96,177.76,177.96,3843.0,162.9923,163.1114,162.9281,163.1114,3843.0
2019-05-31 13:30:00,177.93,178.06,177.91,178.04,2900.0,163.0839,163.2031,163.0656,163.1848,2900.0
2019-05-31 13:35:00,178.06,178.1,177.99,178.05,3614.0,163.2031,163.2397,163.1389,163.1939,3614.0
2019-05-31 13:40:00,178.04,178.1,178.04,178.09,1699.0,163.1848,163.2397,163.1848,163.2306,1699.0
2019-05-31 13:45:00,178.09,178.2,178.02,178.14,4780.0,163.2306,163.3314,163.1664,163.2764,4780.0
2019-05-31 13:50:00,178.13,178.13,177.94,178.07,6088.0,163.2672,163.2672,163.0931,163.2123,6088.0
2019-05-31 13:55:00,178.11,178.21,178.07,178.07,6644.0,163.2489,163.3406,163.2123,163.2123,6644.0
2019-05-31 14:00:00,178.11,178.15,177.89,177.89,8126.0,163.2489,163.2856,163.0473,163.0473,8126.0
2019-05-31 14:05:00,177.92,178.01,177.88,178.01,3544.0,163.0748,163.1573,163.0381,163.1573,3544.0
2019-05-31 14:10:00,177.97,177.97,177.69,177.77,11767.0,163.1206,163.1206,162.864,162.9373,11767.0
2019-05-31 14:15:00,177.78,177.85,177.69,177.78,5544.0,162.9464,163.0106,162.864,162.9464,5544.0
2019-05-31 14:20:00,177.75,177.93,177.62,177.88,20557.0,162.919,163.0839,162.7998,163.0381,20557.0
2019-05-31 14:25:00,177.85,177.85,177.72,177.72,4991.0,163.0106,163.0106,162.8915,162.8915,4991.0
2019-05-31 14:30:00,177.71,177.79,177.66,177.66,5221.0,162.8823,162.9556,162.8365,162.8365,5221.0
2019-05-31 14:35:00,177.69,177.81,177.65,177.76,5376.0,162.864,162.9739,162.8273,162.9281,5376.0
2019-05-31 14:40:00,177.8,178.06,177.74,178.05,9386.0,162.9648,163.2031,162.9098,163.1939,9386.0
2019-05-31 14:45:00,178.11,178.23,178.07,178.07,9085.0,163.2489,163.3589,163.2123,163.2123,9085.0
2019-05-31 14:50:00,178.1,178.32,178.1,178.18,6274.0,163.2397,163.4414,163.2397,163.3131,6274.0
2019-05-31 14:55:00,178.16,178.22,178.09,178.16,7437.0,163.2947,163.3497,163.2306,163.2947,7437.0
2019-05-31 15:00:00,178.19,178.19,177.98,178.0,9325.0,163.3222,163.3222,163.1298,163.1481,9325.0
2019-05-31 15:05:00,178.02,178.17,177.99,178.07,5877.0,163.1664,163.3039,163.1389,163.2123,5877.0
2019-05-31 15:10:00,178.06,178.21,178.03,178.17,5073.0,163.2031,163.3406,163.1756,163.3039,5073.0
2019-05-31 15:15:00,178.2,178.26,178.0,178.04,9577.0,163.3314,163.3864,163.1481,163.1848,9577.0
2019-05-31 15:20:00,178.03,178.09,177.81,177.9,12065.0,163.1756,163.2306,162.9739,163.0564,12065.0
2019-05-31 15:25:00,177.89,178.08,177.79,178.08,10336.0,163.0473,163.2214,162.9556,163.2214,10336.0
2019-05-31 15:30:00,178.02,178.18,177.92,177.97,13092.0,163.1664,163.3131,163.0748,163.1206,13092.0
2019-05-31 15:35:00,177.98,178.0,177.67,177.77,18844.0,163.1298,163.1481,162.8456,162.9373,18844.0
2019-05-31 15:40:00,177.75,177.96,177.75,177.93,15701.0,162.919,163.1114,162.919,163.0839,15701.0
2019-05-31 15:45:00,177.93,178.22,177.91,178.15,25227.0,163.0839,163.3497,163.0656,163.2856,25227.0
2019-05-31 15:50:00,178.17,178.26,178.1,178.11,52676.0,163.3039,163.3864,163.2397,163.2489,52676.0
2019-05-31 15:55:00,178.12,178.2,178.01,178.04,108374.0,163.2581,163.3314,163.1573,163.1848,108374.0
2019-06-03 09:30:00,177.87,178.36,177.34,178.31,59964.0,163.0289,163.4781,162.5432,163.4322,59964.0
2019-06-03 09:35:00,178.13,178.25,178.02,178.18,7332.0,163.2672,163.3772,163.1664,163.3131,7332.0
2019-06-03 09:40:00,178.25,178.26,177.67,177.67,10765.0,163.3772,163.3864,162.8456,162.8456,10765.0
2019-06-03 09:45:00,177.69,177.74,176.8,177.0,13150.0,162.864,162.9098,162.0482,162.2315,13150.0
2019-06-03 09:50:00,176.92,177.13,176.7,176.78,17789.0,162.1582,162.3507,161.9566,162.0299,17789.0
2019-06-03 09:55:00,176.71,176.83,176.43,176.55,8534.0,161.9657,162.0757,161.7091,161.8191,8534.0
2019-06-03 10:00:00,176.45,176.62,175.89,176.42,15324.0,161.7274,161.8832,161.2141,161.6999,15324.0
2019-06-03 10:05:00,176.43,176.5,176.22,176.48,9066.0,161.7091,161.7732,161.5166,161.7549,9066.0
2019-06-03 10:10:00,176.59,176.73,176.52,176.73,16605.0,161.8557,161.9841,161.7916,161.9841,16605.0
2019-06-03 10:15:00,176.76,177.0,176.63,177.0,8212.0,162.0116,162.2315,161.8924,162.2315,8212.0
2019-06-03 10:20:00,176.97,177.3,176.97,177.28,6701.0,162.204,162.5065,162.204,162.4882,6701.0
2019-06-03 10:25:00,177.32,177.59,177.32,177.56,6252.0,162.5248,162.7723,162.5248,162.7448,6252.0
2019-06-03 10:30:00,177.61,177.9,177.61,177.81,9736.0,162.7906,163.0564,162.7906,162.9739,9736.0
2019-06-03 10:35:00,177.8,177.93,177.65,177.85,9092.0,162.9648,163.0839,162.8273,163.0106,9092.0
2019-06-03 10:40:00,177.87,177.93,177.72,177.84,15609.0,163.0289,163.0839,162.8915,163.0014,15609.0
2019-06-03 10:45:00,177.77,177.83,177.59,177.64,16204.0,162.9373,162.9923,162.7723,162.8181,16204.0
2019-06-03 10:50:00,177.62,177.75,177.55,177.69,17085.0,162.7998,162.919,162.7356,162.864,17085.0
2019-06-03 10:55:00,177.68,177.74,177.6,177.66,8088.0,162.8548,162.9098,162.7815,162.8365,8088.0
2019-06-03 11:00:00,177.71,177.75,177.55,177.7,7068.0,162.8823,162.919,162.7356,162.8731,7068.0
2019-06-03 11:05:00,177.75,177.75,177.53,177.59,8159.0,162.919,162.919,162.7173,162.7723,8159.0
2019-06-03 11:10:00,177.61,177.61,177.49,177.57,14014.0,162.7906,162.7906,162.6806,162.754,14014.0
2019-06-03 11:15:00,177.51,177.66,177.51,177.62,10345.0,162.699,162.8365,162.699,162.7998,10345.0
2019-06-03 11:20:00,177.6,178.0,177.6,177.96,5198.0,162.7815,163.1481,162.7815,163.1114,5198.0
2019-06-03 11:25:00,177.88,177.97,177.78,177.86,5000.0,163.0381,163.1206,162.9464,163.0198,5000.0
2019-06-03 11:30:00,177.77,177.84,177.64,177.72,5378.0,162.9373,163.0014,162.8181,162.8915,5378.0
2019-06-03 11:35:00,177.74,177.74,177.62,177.7,2883.0,162.9098,162.9098,162.7998,162.8731,2883.0
2019-06-03 11:40:00,177.65,177.68,177.46,177.66,7695.0,162.8273,162.8548,162.6531,162.8365,7695.0
2019-06-03 11:45:00,177.6,177.8,177.46,177.53,9376.0,162.7815,162.9648,162.6531,162.7173,9376.0
2019-06-03 11:50:00,177.51,177.54,177.25,177.3,4605.0,162.699,162.7265,162.4607,162.5065,4605.0
2019-06-03 11:55:00,177.33,177.33,177.16,177.18,5409.0,162.534,162.534,162.3782,162.3965,5409.0
2019-06-03 12:00:00,177.15,177.27,177.05,177.06,8664.0,162.369,162.479,162.2774,162.2865,8664.0
2019-06-03 12:05:00,176.98,176.98,176.5,176.59,6954.0,162.2132,162.2132,161.7732,161.8557,6954.0
2019-06-03 12:10:00,176.57,176.67,176.47,176.61,6595.0,161.8374,161.9291,161.7458,161.8741,6595.0
2019-06-03 12:15:00,176.57,176.65,176.44,176.57,5955.0,161.8374,161.9107,161.7183,161.8374,5955.0
2019-06-03 12:20:00,176.55,176.56,176.31,176.36,4109.0,161.8191,161.8282,161.5991,161.6449,4109.0
2019-06-03 12:25:00,176.38,176.45,176.33,176.33,6456.0,161.6633,161.7274,161.6174,161.6174,6456.0
2019-06-03 12:30:00,176.29,176.42,176.02,176.03,6566.0,161.5808,161.6999,161.3333,161.3425,6566.0
2019-06-03 12:35:00,176.07,176.34,176.05,176.32,4433.0,161.3791,161.6266,161.3608,161.6083,4433.0
2019-06-03 12:40:00,176.27,176.38,176.2,176.28,2711.0,161.5624,161.6633,161.4983,161.5716,2711.0
2019-06-03 12:45:00,176.23,176.56,176.23,176.56,7801.0,161.5258,161.8282,161.5258,161.8282,7801.0
2019-06-03 12:50:00,176.52,176.54,176.31,176.39,5576.0,161.7916,161.8099,161.5991,161.6724,5576.0
2019-06-03 12:55:00,176.4,176.43,176.2,176.2,3277.0,161.6816,161.7091,161.4983,161.4983,3277.0
2019-06-03 13:00:00,176.22,176.23,175.85,176.17,7453.0,161.5166,161.5258,161.1775,161.4708,7453.0
2019-06-03 13:05:00,176.13,176.31,176.11,176.29,2535.0,161.4341,161.5991,161.4158,161.5808,2535.0
2019-06-03 13:10:00,176.34,176.45,176.21,176.45,6026.0,161.6266,161.7274,161.5074,161.7274,6026.0
2019-06-03 13:15:00,176.41,176.47,176.29,176.3,4197.0,161.6908,161.7458,161.5808,161.5899,4197.0
2019-06-03 13:20:00,176.27,176.33,175.97,176.16,10610.0,161.5624,161.6174,161.2875,161.4616,10610.0
2019-06-03 13:25:00,176.16,177.1,176.16,176.62,24946.0,161.4616,162.3232,161.4616,161.8832,24946.0
2019-06-03 13:30:00,176.44,176.45,175.92,175.99,3887.0,161.7183,161.7274,161.2416,161.3058,3887.0
2019-06-03 13:35:00,175.9,176.04,175.68,175.68,8366.0,161.2233,161.3516,161.0217,161.0217,8366.0
2019-06-03 13:40:00,175.6,176.0,175.6,175.88,6193.0,160.9483,161.315,160.9483,161.205,6193.0
2019-06-03 13:45:00,175.87,176.13,175.87,176.1,4201.0,161.1958,161.4341,161.1958,161.4066,4201.0
2019-06-03 13:50:00,175.9,176.02,175.88,175.89,2655.0,161.2233,161.3333,161.205,161.2141,2655.0
2019-06-03 13:55:00,175.89,176.26,175.73,176.23,2924.0,161.2141,161.5533,161.0675,161.5258,2924.0
2019-06-03 14:00:00,176.22,176.48,176.13,176.37,5877.0,161.5166,161.7549,161.4341,161.6541,5877.0
2019-06-03 14:05:00,176.31,176.49,176.25,176.39,5548.0,161.5991,161.7641,161.5441,161.6724,5548.0
2019-06-03 14:10:00,176.38,176.38,175.81,175.93,13526.0,161.6633,161.6633,161.1408,161.2508,13526.0
2019-06-03 14:15:00,175.95,176.0,175.84,175.93,3848.0,161.2691,161.315,161.1683,161.2508,3848.0
2019-06-03 14:20:00,175.88,176.1,175.88,175.94,3711.0,161.205,161.4066,161.205,161.26,3711.0
2019-06-03 14:25:00,175.96,176.05,175.85,175.9,7002.0,161.2783,161.3608,161.1775,161.2233,7002.0
2019-06-03 14:30:00,175.94,176.07,175.61,175.69,9418.0,161.26,161.3791,160.9575,161.0308,9418.0
2019-06-03 14:35:00,175.68,175.68,175.43,175.61,8926.0,161.0217,161.0217,160.7925,160.9575,8926.0
2019-06-03 14:40:00,175.56,175.68,175.44,175.54,6015.0,160.9117,161.0217,160.8017,160.8933,6015.0
2019-06-03 14:45:00,175.63,175.71,175.39,175.44,4870.0,160.9758,161.0492,160.7559,160.8017,4870.0
2019-06-03 14:50:00,175.38,175.48,175.24,175.27,8061.0,160.7467,160.8384,160.6184,160.6459,8061.0
2019-06-03 14:55:00,175.27,175.39,175.04,175.25,4984.0,160.6459,160.7559,160.4351,160.6275,4984.0
2019-06-03 15:00:00,175.29,175.31,174.85,174.86,8584.0,160.6642,160.6825,160.2609,160.2701,8584.0
2019-06-03 15:05:00,174.89,175.1,174.79,174.82,18341.0,160.2976,160.4901,160.2059,160.2334,18341.0
2019-06-03 15:10:00,174.78,174.93,174.47,174.92,18537.0,160.1968,160.3342,159.9126,160.3251,18537.0
2019-06-03 15:15:00,174.97,175.19,174.81,174.94,10011.0,160.3709,160.5726,160.2243,160.3434,10011.0
2019-06-03 15:20:00,174.97,175.39,174.94,175.13,8883.0,160.3709,160.7559,160.3434,160.5176,8883.0
2019-06-03 15:25:00,175.08,175.17,174.63,174.67,19152.0,160.4717,160.5542,160.0593,160.0959,19152.0
2019-06-03 15:30:00,174.63,174.69,174.25,174.3,35052.0,160.0593,160.1143,159.711,159.7568,35052.0
2019-06-03 15:35:00,174.27,174.75,174.23,174.62,41011.0,159.7293,160.1693,159.6927,160.0501,41011.0
2019-06-03 15:40:00,174.61,174.99,174.61,174.96,33749.0,160.0409,160.3892,160.0409,160.3617,33749.0
2019-06-03 15:45:00,174.94,175.06,174.61,174.72,41165.0,160.3434,160.4534,160.0409,160.1418,41165.0
2019-06-03 15:50:00,174.72,175.07,174.72,174.92,43203.0,160.1418,160.4626,160.1418,160.3251,43203.0
2019-06-03 15:55:00,174.98,175.51,174.98,175.17,93079.0,160.3801,160.8659,160.3801,160.5542,93079.0
2019-06-04 09:30:00,177.27,177.27,176.01,176.91,27432.0,162.479,162.479,161.3241,162.149,27432.0
2019-06-04 09:35:00,176.87,177.34,176.72,176.72,8432.0,162.1124,162.5432,161.9749,161.9749,8432.0
2019-06-04 09:40:00,176.55,176.55,175.85,175.85,4310.0,161.8191,161.8191,161.1775,161.1775,4310.0
2019-06-04 09:45:00,175.88,176.42,175.77,176.16,12073.0,161.205,161.6999,161.1042,161.4616,12073.0
2019-06-04 09:50:00,176.13,176.43,175.99,176.3,11196.0,161.4341,161.7091,161.3058,161.5899,11196.0
2019-06-04 09:55:00,176.38,176.72,176.3,176.72,9928.0,161.6633,161.9749,161.5899,161.9749,9928.0
2019-06-04 10:00:00,176.68,176.82,176.5,176.7,13436.0,161.9382,162.0665,161.7732,161.9566,13436.0
2019-06-04 10:05:00,176.66,176.74,176.51,176.51,11367.0,161.9199,161.9932,161.7824,161.7824,11367.0
2019-06-04 10:10:00,176.52,176.69,176.51,176.63,13002.0,161.7916,161.9474,161.7824,161.8924,13002.0
2019-06-04 10:15:00,176.7,177.27,176.69,177.25,32244.0,161.9566,162.479,161.9474,162.4607,32244.0
2019-06-04 10:20:00,177.25,177.32,177.05,177.32,6506.0,162.4607,162.5248,162.2774,162.5248,6506.0
2019-06-04 10:25:00,177.31,177.76,177.26,177.62,9892.0,162.5157,162.9281,162.4698,162.7998,9892.0
2019-06-04 10:30:00,177.69,177.79,177.33,177.33,20225.0,162.864,162.9556,162.534,162.534,20225.0
2019-06-04 10:35:00,177.34,177.36,177.02,177.06,14335.0,162.5432,162.5615,162.2499,162.2865,14335.0
2019-06-04 10:40:00,177.06,177.07,176.79,176.8,11257.0,162.2865,162.2957,162.0391,162.0482,11257.0
2019-06-04 10:45:00,176.76,176.82,176.59,176.77,9517.0,162.0116,162.0665,161.8557,162.0207,9517.0
2019-06-04 10:50:00,176.77,176.96,176.37,176.37,10057.0,162.0207,162.1949,161.6541,161.6541,10057.0
2019-06-04 10:55:00,176.42,176.64,176.39,176.64,9185.0,161.6999,161.9016,161.6724,161.9016,9185.0
2019-06-04 11:00:00,176.61,177.15,176.56,177.15,10444.0,161.8741,162.369,161.8282,162.369,10444.0
2019-06-04 11:05:00,177.17,177.42,177.14,177.36,10799.0,162.3873,162.6165,162.3598,162.5615,10799.0
2019-06-04 11:10:00,177.37,177.68,177.37,177.53,9608.0,162.5707,162.8548,162.5707,162.7173,9608.0
2019-06-04 11:15:00,177.5,177.57,177.37,177.51,16148.0,162.6898,162.754,162.5707,162.699,16148.0
2019-06-04 11:20:00,177.56,177.67,177.46,177.48,16288.0,162.7448,162.8456,162.6531,162.6715,16288.0
2019-06-04 11:25:00,177.48,177.79,177.45,177.76,14607.0,162.6715,162.9556,162.644,162.9281,14607.0
2019-06-04 11:30:00,177.8,177.81,177.61,177.77,7892.0,162.9648,162.9739,162.7906,162.9373,7892.0
2019-06-04 11:35:00,177.8,177.81,177.49,177.52,14476.0,162.9648,162.9739,162.6806,162.7081,14476.0
2019-06-04 11:40:00,177.56,177.7,177.51,177.61,15037.0,162.7448,162.8731,162.699,162.7906,15037.0
2019-06-04 11:45:00,177.66,177.87,177.64,177.78,6018.0,162.8365,163.0289,162.8181,162.9464,6018.0
2019-06-04 11:50:00,177.81,177.87,177.73,177.86,9475.0,162.9739,163.0289,162.9006,163.0198,9475.0
2019-06-04 11:55:00,177.82,177.86,177.68,177.68,7738.0,162.9831,163.0198,162.8548,162.8548,7738.0
2019-06-04 12:00:00,177.72,177.74,177.5,177.5,11096.0,162.8915,162.9098,162.6898,162.6898,11096.0
2019-06-04 12:05:00,177.48,177.56,177.34,177.38,7744.0,162.6715,162.7448,162.5432,162.5798,7744.0
2019-06-04 12:10:00,177.42,177.42,177.29,177.34,3631.0,162.6165,162.6165,162.4973,162.5432,3631.0
2019-06-04 12:15:00,177.34,177.37,177.22,177.28,6042.0,162.5432,162.5707,162.4332,162.4882,6042.0
2019-06-04 12:20:00,177.26,177.26,177.17,177.22,7454.0,162.4698,162.4698,162.3873,162.4332,7454.0
2019-06-04 12:25:00,177.25,177.25,177.17,177.19,7507.0,162.4607,162.4607,162.3873,162.4057,7507.0
2019-06-04 12:30:00,177.21,177.25,176.91,176.95,12444.0,162.424,162.4607,162.149,162.1857,12444.0
2019-06-04 12:35:00,176.96,177.07,176.86,176.86,10479.0,162.1949,162.2957,162.1032,162.1032,10479.0
2019-06-04 12:40:00,176.86,176.99,176.81,176.95,16663.0,162.1032,162.2224,162.0574,162.1857,16663.0
2019-06-04 12:45:00,176.98,177.26,176.91,177.22,10971.0,162.2132,162.4698,162.149,162.4332,10971.0
2019-06-04 12:50:00,177.24,177.33,177.2,177.28,17733.0,162.4515,162.534,162.4148,162.4882,17733.0
2019-06-04 12:55:00,177.28,177.33,177.0,177.03,18370.0,162.4882,162.534,162.2315,162.259,18370.0
2019-06-04 13:00:00,177.06,177.35,177.06,177.31,10415.0,162.2865,162.5523,162.2865,162.5157,10415.0
2019-06-04 13:05:00,177.33,177.4,177.24,177.27,17500.0,162.534,162.5982,162.4515,162.479,17500.0
2019-06-04 13:10:00,177.27,177.3,177.19,177.22,15531.0,162.479,162.5065,162.4057,162.4332,15531.0
2019-06-04 13:15:00,177.22,177.23,176.93,177.06,16514.0,162.4332,162.4423,162.1674,162.2865,16514.0
2019-06-04 13:20:00,177.04,177.1,176.91,177.03,9915.0,162.2682,162.3232,162.149,162.259,9915.0
2019-06-04 13:25:00,177.04,177.22,177.01,177.15,11585.0,162.2682,162.4332,162.2407,162.369,11585.0
2019-06-04 13:30:00,177.18,177.36,177.14,177.23,12484.0,162.3965,162.5615,162.3598,162.4423,12484.0
2019-06-04 13:35:00,177.25,177.31,176.87,176.87,13504.0,162.4607,162.5157,162.1124,162.1124,13504.0
2019-06-04 13:40:00,176.91,177.04,176.84,176.97,12592.0,162.149,162.2682,162.0849,162.204,12592.0
2019-06-04 13:45:00,177.02,177.05,176.94,176.94,8939.0,162.2499,162.2774,162.1765,162.1765,8939.0
2019-06-04 13:50:00,176.93,176.99,176.84,176.94,8203.0,162.1674,162.2224,162.0849,162.1765,8203.0
2019-06-04 13:55:00,176.92,177.07,176.92,176.97,13744.0,162.1582,162.2957,162.1582,162.204,13744.0
2019-06-04 14:00:00,176.97,177.18,176.85,177.13,14741.0,162.204,162.3965,162.094,162.3507,14741.0
2019-06-04 14:05:00,177.15,177.15,176.84,176.92,10315.0,162.369,162.369,162.0849,162.1582,10315.0
2019-06-04 14:10:00,176.96,176.98,176.89,176.9,7824.0,162.1949,162.2132,162.1307,162.1399,7824.0
2019-06-04 14:15:00,176.9,176.95,176.76,176.79,10355.0,162.1399,162.1857,162.0116,162.0391,10355.0
2019-06-04 14:20:00,176.8,176.86,176.66,176.84,10501.0,162.0482,162.1032,161.9199,162.0849,10501.0
2019-06-04 14:25:00,176.88,176.94,176.84,176.89,9030.0,162.1215,162.1765,162.0849,162.1307,9030.0
2019-06-04 14:30:00,176.9,176.91,176.78,176.8,11324.0,162.1399,162.149,162.0299,162.0482,11324.0
2019-06-04 14:35:00,176.82,176.84,176.69,176.83,12442.0,162.0665,162.0849,161.9474,162.0757,12442.0
2019-06-04 14:40:00,176.86,176.86,176.73,176.84,15679.0,162.1032,162.1032,161.9841,162.0849,15679.0
2019-06-04 14:45:00,176.87,176.96,176.86,176.95,15016.0,162.1124,162.1949,162.1032,162.1857,15016.0
2019-06-04 14:50:00,176.95,177.01,176.7,176.81,49720.0,162.1857,162.2407,161.9566,162.0574,49720.0
2019-06-04 14:55:00,176.83,177.3,176.81,176.99,54251.0,162.0757,162.5065,162.0574,162.2224,54251.0
2019-06-04 15:00:00,177.0,177.18,177.0,177.16,18732.0,162.2315,162.3965,162.2315,162.3782,18732.0
2019-06-04 15:05:00,177.2,177.22,177.13,177.19,19424.0,162.4148,162.4332,162.3507,162.4057,19424.0
2019-06-04 15:10:00,177.16,177.23,177.07,177.15,18898.0,162.3782,162.4423,162.2957,162.369,18898.0
2019-06-04 15:15:00,177.14,177.2,177.11,177.19,16517.0,162.3598,162.4148,162.3324,162.4057,16517.0
2019-06-04 15:20:00,177.21,177.28,177.1,177.13,17674.0,162.424,162.4882,162.3232,162.3507,17674.0
2019-06-04 15:25:00,177.13,177.22,177.06,177.2,28212.0,162.3507,162.4332,162.2865,162.4148,28212.0
2019-06-04 15:30:00,177.19,177.2,177.06,177.16,31223.0,162.4057,162.4148,162.2865,162.3782,31223.0
2019-06-04 15:35:00,177.16,177.19,177.05,177.07,38856.0,162.3782,162.4057,162.2774,162.2957,38856.0
2019-06-04 15:40:00,177.07,177.18,177.02,177.17,41830.0,162.2957,162.3965,162.2499,162.3873,41830.0
2019-06-04 15:45:00,177.14,177.29,177.08,177.19,56327.0,162.3598,162.4973,162.3049,162.4057,56327.0
2019-06-04 15:50:00,177.15,177.56,177.11,177.56,47153.0,162.369,162.7448,162.3324,162.7448,47153.0
2019-06-04 15:55:00,177.54,178.02,177.44,177.94,165088.0,162.7265,163.1664,162.6348,163.0931,165088.0
2019-06-05 09:30:00,179.42,179.86,178.5,178.72,48449.0,164.4496,164.8529,163.6064,163.808,48449.0
2019-06-05 09:35:00,178.59,180.35,178.59,179.99,51333.0,163.6889,165.302,163.6889,164.9721,51333.0
2019-06-05 09:40:00,180.03,180.25,179.83,179.84,15113.0,165.0087,165.2104,164.8254,164.8346,15113.0
2019-06-05 09:45:00,179.84,180.16,179.78,179.99,22632.0,164.8346,165.1279,164.7796,164.9721,22632.0
2019-06-05 09:50:00,179.94,179.95,179.41,179.59,19231.0,164.9262,164.9354,164.4404,164.6054,19231.0
2019-06-05 09:55:00,179.56,180.0,179.54,179.99,16652.0,164.5779,164.9812,164.5596,164.9721,16652.0
2019-06-05 10:00:00,180.02,180.2,179.48,179.62,16403.0,164.9995,165.1645,164.5046,164.6329,16403.0
2019-06-05 10:05:00,179.66,179.69,179.44,179.69,11186.0,164.6696,164.6971,164.4679,164.6971,11186.0
2019-06-05 10:10:00,179.64,179.79,179.26,179.26,11475.0,164.6513,164.7887,164.303,164.303,11475.0
2019-06-05 10:15:00,179.25,179.3,178.86,179.06,15525.0,164.2938,164.3396,163.9363,164.1196,15525.0
2019-06-05 10:20:00,179.05,179.24,178.65,178.93,12339.0,164.1105,164.2846,163.7439,164.0005,12339.0
2019-06-05 10:25:00,178.94,178.95,178.67,178.72,6770.0,164.0097,164.0188,163.7622,163.808,6770.0
2019-06-05 10:30:00,178.71,178.84,178.53,178.64,14308.0,163.7989,163.918,163.6339,163.7347,14308.0
2019-06-05 10:35:00,178.63,178.88,178.5,178.84,10571.0,163.7255,163.9547,163.6064,163.918,10571.0
2019-06-05 10:40:00,178.85,178.96,178.81,178.94,4131.0,163.9272,164.028,163.8905,164.0097,4131.0
2019-06-05 10:45:00,178.84,178.99,178.64,178.66,8948.0,163.918,164.0555,163.7347,163.753,8948.0
2019-06-05 10:50:00,178.66,178.7,178.39,178.45,11891.0,163.753,163.7897,163.5056,163.5605,11891.0
2019-06-05 10:55:00,178.49,178.68,178.48,178.62,4561.0,163.5972,163.7714,163.588,163.7164,4561.0
2019-06-05 11:00:00,178.68,178.94,178.55,178.9,9504.0,163.7714,164.0097,163.6522,163.973,9504.0
2019-06-05 11:05:00,178.88,178.99,178.75,178.81,7220.0,163.9547,164.0555,163.8355,163.8905,7220.0
2019-06-05 11:10:00,178.81,178.95,178.74,178.89,8996.0,163.8905,164.0188,163.8263,163.9638,8996.0
2019-06-05 11:15:00,178.87,178.93,178.53,178.59,12716.0,163.9455,164.0005,163.6339,163.6889,12716.0
2019-06-05 11:20:00,178.62,178.94,178.57,178.94,6425.0,163.7164,164.0097,163.6705,164.0097,6425.0
2019-06-05 11:25:00,178.84,179.04,178.77,179.03,8255.0,163.918,164.1013,163.8538,164.0922,8255.0
2019-06-05 11:30:00,179.05,179.14,179.02,179.05,20616.0,164.1105,164.193,164.083,164.1105,20616.0
2019-06-05 11:35:00,179.03,179.12,178.99,178.99,5208.0,164.0922,164.1746,164.0555,164.0555,5208.0
2019-06-05 11:40:00,179.0,179.05,178.84,178.95,4181.0,164.0647,164.1105,163.918,164.0188,4181.0
2019-06-05 11:45:00,178.98,179.11,178.92,179.0,5016.0,164.0463,164.1655,163.9913,164.0647,5016.0
2019-06-05 11:50:00,179.02,179.18,178.97,179.05,7634.0,164.083,164.2296,164.0372,164.1105,7634.0
2019-06-05 11:55:00,179.11,179.29,179.09,179.28,5632.0,164.1655,164.3305,164.1471,164.3213,5632.0
2019-06-05 12:00:00,179.28,179.36,179.11,179.17,6617.0,164.3213,164.3946,164.1655,164.2205,6617.0
2019-06-05 12:05:00,179.16,179.22,179.1,179.17,7252.0,164.2113,164.2663,164.1563,164.2205,7252.0
2019-06-05 12:10:00,179.17,179.24,179.08,179.09,4403.0,164.2205,164.2846,164.138,164.1471,4403.0
2019-06-05 12:15:00,179.03,179.17,178.92,179.17,6596.0,164.0922,164.2205,163.9913,164.2205,6596.0
2019-06-05 12:20:00,179.17,179.33,179.13,179.19,6190.0,164.2205,164.3671,164.1838,164.2388,6190.0
2019-06-05 12:25:00,179.26,179.38,179.24,179.28,10165.0,164.303,164.4129,164.2846,164.3213,10165.0
2019-06-05 12:30:00,179.27,179.28,178.88,179.01,9095.0,164.3121,164.3213,163.9547,164.0738,9095.0
2019-06-05 12:35:00,179.03,179.06,178.9,179.0,11453.0,164.0922,164.1196,163.973,164.0647,11453.0
2019-06-05 12:40:00,179.03,179.09,178.97,179.0,7871.0,164.0922,164.1471,164.0372,164.0647,7871.0
2019-06-05 12:45:00,179.05,179.06,178.91,179.0,6779.0,164.1105,164.1196,163.9822,164.0647,6779.0
2019-06-05 12:50:00,179.0,179.06,178.96,179.0,10655.0,164.0647,164.1196,164.028,164.0647,10655.0
2019-06-05 12:55:00,178.96,179.05,178.95,179.0,5057.0,164.028,164.1105,164.0188,164.0647,5057.0
2019-06-05 13:00:00,179.06,179.28,179.05,179.22,6092.0,164.1196,164.3213,164.1105,164.2663,6092.0
2019-06-05 13:05:00,179.28,179.37,179.27,179.32,7438.0,164.3213,164.4038,164.3121,164.358,7438.0
2019-06-05 13:10:00,179.38,179.49,179.33,179.44,5879.0,164.4129,164.5138,164.3671,164.4679,5879.0
2019-06-05 13:15:00,179.44,179.55,179.43,179.53,4510.0,164.4679,164.5688,164.4588,164.5504,4510.0
2019-06-05 13:20:00,179.53,179.62,179.48,179.51,3800.0,164.5504,164.6329,164.5046,164.5321,3800.0
2019-06-05 13:25:00,179.56,179.56,179.34,179.5,4035.0,164.5779,164.5779,164.3763,164.5229,4035.0
2019-06-05 13:30:00,179.52,179.54,179.33,179.43,3409.0,164.5413,164.5596,164.3671,164.4588,3409.0
2019-06-05 13:35:00,179.43,179.57,179.4,179.54,3196.0,164.4588,164.5871,164.4313,164.5596,3196.0
2019-06-05 13:40:00,179.56,179.58,179.44,179.56,5123.0,164.5779,164.5963,164.4679,164.5779,5123.0
2019-06-05 13:45:00,179.57,179.59,179.49,179.49,2300.0,164.5871,164.6054,164.5138,164.5138,2300.0
2019-06-05 13:50:00,179.49,179.51,179.39,179.45,3600.0,164.5138,164.5321,164.4221,164.4771,3600.0
2019-06-05 13:55:00,179.39,179.66,179.38,179.61,4489.0,164.4221,164.6696,164.4129,164.6238,4489.0
2019-06-05 14:00:00,179.6,179.68,179.56,179.67,3045.0,164.6146,164.6879,164.5779,164.6788,3045.0
2019-06-05 14:05:00,179.64,179.78,179.62,179.71,6339.0,164.6513,164.7796,164.6329,164.7154,6339.0
2019-06-05 14:10:00,179.76,179.87,179.71,179.77,7470.0,164.7612,164.8621,164.7154,164.7704,7470.0
2019-06-05 14:15:00,179.71,179.71,179.63,179.66,3098.0,164.7154,164.7154,164.6421,164.6696,3098.0
2019-06-05 14:20:00,179.71,179.78,179.64,179.72,4362.0,164.7154,164.7796,164.6513,164.7246,4362.0
2019-06-05 14:25:00,179.75,179.77,179.58,179.59,7711.0,164.7521,164.7704,164.5963,164.6054,7711.0
2019-06-05 14:30:00,179.58,179.63,179.54,179.6,10605.0,164.5963,164.6421,164.5596,164.6146,10605.0
2019-06-05 14:35:00,179.6,179.67,179.48,179.53,6560.0,164.6146,164.6788,164.5046,164.5504,6560.0
2019-06-05 14:40:00,179.52,179.57,179.5,179.57,3426.0,164.5413,164.5871,164.5229,164.5871,3426.0
2019-06-05 14:45:00,179.56,179.67,179.53,179.56,6908.0,164.5779,164.6788,164.5504,164.5779,6908.0
2019-06-05 14:50:00,179.53,179.53,179.39,179.45,6335.0,164.5504,164.5504,164.4221,164.4771,6335.0
2019-06-05 14:55:00,179.41,179.46,179.4,179.43,12269.0,164.4404,164.4863,164.4313,164.4588,12269.0
2019-06-05 15:00:00,179.39,179.41,179.32,179.34,18747.0,164.4221,164.4404,164.358,164.3763,18747.0
2019-06-05 15:05:00,179.34,179.4,179.29,179.38,11561.0,164.3763,164.4313,164.3305,164.4129,11561.0
2019-06-05 15:10:00,179.41,179.59,179.33,179.5,11926.0,164.4404,164.6054,164.3671,164.5229,11926.0
2019-06-05 15:15:00,179.5,179.54,179.37,179.51,6654.0,164.5229,164.5596,164.4038,164.5321,6654.0
2019-06-05 15:20:00,179.53,179.55,179.46,179.5,4748.0,164.5504,164.5688,164.4863,164.5229,4748.0
2019-06-05 15:25:00,179.53,179.55,179.45,179.49,5011.0,164.5504,164.5688,164.4771,164.5138,5011.0
2019-06-05 15:30:00,179.5,179.5,179.25,179.26,9169.0,164.5229,164.5229,164.2938,164.303,9169.0
2019-06-05 15:35:00,179.32,179.36,179.12,179.22,10457.0,164.358,164.3946,164.1746,164.2663,10457.0
2019-06-05 15:40:00,179.2,179.41,179.2,179.41,12855.0,164.248,164.4404,164.248,164.4404,12855.0
2019-06-05 15:45:00,179.41,179.53,179.39,179.47,15417.0,164.4404,164.5504,164.4221,164.4954,15417.0
2019-06-05 15:50:00,179.44,179.75,179.42,179.74,37395.0,164.4679,164.7521,164.4496,164.7429,37395.0
2019-06-05 15:55:00,179.74,179.82,179.43,179.6,108994.0,164.7429,164.8162,164.4588,164.6146,108994.0
2019-06-06 09:30:00,180.0,180.46,179.56,179.76,28371.0,164.9812,165.4028,164.5779,164.7612,28371.0
2019-06-06 09:35:00,179.74,179.86,179.56,179.71,8496.0,164.7429,164.8529,164.5779,164.7154,8496.0
2019-06-06 09:40:00,179.8,179.94,179.61,179.75,14405.0,164.7979,164.9262,164.6238,164.7521,14405.0
2019-06-06 09:45:00,179.76,179.82,179.64,179.72,10252.0,164.7612,164.8162,164.6513,164.7246,10252.0
2019-06-06 09:50:00,179.73,179.89,179.65,179.75,18121.0,164.7337,164.8804,164.6604,164.7521,18121.0
2019-06-06 09:55:00,179.8,179.89,179.6,179.63,12792.0,164.7979,164.8804,164.6146,164.6421,12792.0
2019-06-06 10:00:00,179.67,179.89,179.65,179.82,13354.0,164.6788,164.8804,164.6604,164.8162,13354.0
2019-06-06 10:05:00,179.84,179.94,179.65,179.66,12094.0,164.8346,164.9262,164.6604,164.6696,12094.0
2019-06-06 10:10:00,179.64,179.73,179.4,179.43,6858.0,164.6513,164.7337,164.4313,164.4588,6858.0
2019-06-06 10:15:00,179.44,179.46,179.33,179.44,6678.0,164.4679,164.4863,164.3671,164.4679,6678.0
2019-06-06 10:20:00,179.46,179.65,179.35,179.64,9213.0,164.4863,164.6604,164.3855,164.6513,9213.0
2019-06-06 10:25:00,179.65,179.68,179.54,179.58,10269.0,164.6604,164.6879,164.5596,164.5963,10269.0
2019-06-06 10:30:00,179.63,179.67,179.54,179.59,14545.0,164.6421,164.6788,164.5596,164.6054,14545.0
2019-06-06 10:35:00,179.59,179.6,179.43,179.44,15502.0,164.6054,164.6146,164.4588,164.4679,15502.0
2019-06-06 10:40:00,179.46,179.6,179.35,179.48,8814.0,164.4863,164.6146,164.3855,164.5046,8814.0
2019-06-06 10:45:00,179.47,179.56,179.41,179.56,9123.0,164.4954,164.5779,164.4404,164.5779,9123.0
2019-06-06 10:50:00,179.57,179.7,179.56,179.64,13957.0,164.5871,164.7062,164.5779,164.6513,13957.0
2019-06-06 10:55:00,179.65,179.65,179.52,179.57,8567.0,164.6604,164.6604,164.5413,164.5871,8567.0
2019-06-06 11:00:00,179.53,179.68,179.53,179.56,15508.0,164.5504,164.6879,164.5504,164.5779,15508.0
2019-06-06 11:05:00,179.58,179.97,179.58,179.96,20708.0,164.5963,164.9537,164.5963,164.9446,20708.0
2019-06-06 11:10:00,179.92,179.95,179.79,179.84,8512.0,164.9079,164.9354,164.7887,164.8346,8512.0
2019-06-06 11:15:00,179.87,180.03,179.86,180.02,10143.0,164.8621,165.0087,164.8529,164.9995,10143.0
2019-06-06 11:20:00,179.99,180.06,179.87,180.0,11110.0,164.9721,165.0362,164.8621,164.9812,11110.0
2019-06-06 11:25:00,180.0,180.07,179.97,180.0,7247.0,164.9812,165.0454,164.9537,164.9812,7247.0
2019-06-06 11:30:00,179.97,180.17,179.96,180.04,7340.0,164.9537,165.137,164.9446,165.0179,7340.0
2019-06-06 11:35:00,180.08,180.14,179.97,180.06,8712.0,165.0545,165.1095,164.9537,165.0362,8712.0
2019-06-06 11:40:00,180.02,180.17,179.9,179.9,10216.0,164.9995,165.137,164.8896,164.8896,10216.0
2019-06-06 11:45:00,179.91,179.98,179.73,179.8,3256.0,164.8987,164.9629,164.7337,164.7979,3256.0
2019-06-06 11:50:00,179.83,180.01,179.82,180.0,3521.0,164.8254,164.9904,164.8162,164.9812,3521.0
2019-06-06 11:55:00,179.95,180.03,179.91,179.99,4611.0,164.9354,165.0087,164.8987,164.9721,4611.0
2019-06-06 12:00:00,180.03,180.08,179.95,180.02,6725.0,165.0087,165.0545,164.9354,164.9995,6725.0
2019-06-06 12:05:00,179.99,180.05,179.93,179.96,5243.0,164.9721,165.027,164.9171,164.9446,5243.0
2019-06-06 12:10:00,179.93,179.99,179.74,179.77,4052.0,164.9171,164.9721,164.7429,164.7704,4052.0
2019-06-06 12:15:00,179.77,179.92,179.73,179.89,6218.0,164.7704,164.9079,164.7337,164.8804,6218.0
2019-06-06 12:20:00,179.86,179.96,179.85,179.86,3122.0,164.8529,164.9446,164.8437,164.8529,3122.0
2019-06-06 12:25:00,179.85,179.92,179.81,179.81,6448.0,164.8437,164.9079,164.8071,164.8071,6448.0
2019-06-06 12:30:00,179.81,180.0,179.79,179.98,4693.0,164.8071,164.9812,164.7887,164.9629,4693.0
2019-06-06 12:35:00,179.97,179.97,179.91,179.91,5805.0,164.9537,164.9537,164.8987,164.8987,5805.0
2019-06-06 12:40:00,179.92,180.02,179.92,180.01,5829.0,164.9079,164.9995,164.9079,164.9904,5829.0
2019-06-06 12:45:00,179.99,180.1,179.98,180.08,8288.0,164.9721,165.0729,164.9629,165.0545,8288.0
2019-06-06 12:50:00,180.04,180.05,179.88,179.88,2662.0,165.0179,165.027,164.8712,164.8712,2662.0
2019-06-06 12:55:00,179.93,180.02,179.91,180.01,1809.0,164.9171,164.9995,164.8987,164.9904,1809.0
2019-06-06 13:00:00,180.03,180.13,180.0,180.03,7812.0,165.0087,165.1004,164.9812,165.0087,7812.0
2019-06-06 13:05:00,180.02,180.05,179.97,180.0,8234.0,164.9995,165.027,164.9537,164.9812,8234.0
2019-06-06 13:10:00,180.02,180.06,179.97,180.04,9907.0,164.9995,165.0362,164.9537,165.0179,9907.0
2019-06-06 13:15:00,180.04,180.12,180.02,180.04,3105.0,165.0179,165.0912,164.9995,165.0179,3105.0
2019-06-06 13:20:00,180.06,180.08,180.0,180.07,3433.0,165.0362,165.0545,164.9812,165.0454,3433.0
2019-06-06 13:25:00,180.08,180.13,180.06,180.13,4151.0,165.0545,165.1004,165.0362,165.1004,4151.0
2019-06-06 13:30:00,180.09,180.25,180.09,180.21,4333.0,165.0637,165.2104,165.0637,165.1737,4333.0
2019-06-06 13:35:00,180.27,180.27,180.17,180.18,8041.0,165.2287,165.2287,165.137,165.1462,8041.0
2019-06-06 13:40:00,180.18,180.28,180.13,180.26,5942.0,165.1462,165.2379,165.1004,165.2195,5942.0
2019-06-06 13:45:00,180.28,180.35,180.28,180.3,5381.0,165.2379,165.302,165.2379,165.2562,5381.0
2019-06-06 13:50:00,180.31,180.41,180.29,180.4,3486.0,165.2654,165.357,165.247,165.3478,3486.0
2019-06-06 13:55:00,180.4,180.41,180.37,180.4,3209.0,165.3478,165.357,165.3203,165.3478,3209.0
2019-06-06 14:00:00,180.4,180.48,180.27,180.46,6971.0,165.3478,165.4212,165.2287,165.4028,6971.0
2019-06-06 14:05:00,180.44,180.47,180.4,180.42,2843.0,165.3845,165.412,165.3478,165.3662,2843.0
2019-06-06 14:10:00,180.42,180.44,180.31,180.33,5440.0,165.3662,165.3845,165.2654,165.2837,5440.0
2019-06-06 14:15:00,180.36,180.36,180.23,180.25,4414.0,165.3112,165.3112,165.192,165.2104,4414.0
2019-06-06 14:20:00,180.26,180.29,180.18,180.19,5678.0,165.2195,165.247,165.1462,165.1554,5678.0
2019-06-06 14:25:00,180.2,180.2,179.98,180.04,3846.0,165.1645,165.1645,164.9629,165.0179,3846.0
2019-06-06 14:30:00,180.06,180.49,180.06,180.38,19201.0,165.0362,165.4303,165.0362,165.3295,19201.0
2019-06-06 14:35:00,180.34,180.37,180.22,180.37,2560.0,165.2928,165.3203,165.1829,165.3203,2560.0
2019-06-06 14:40:00,180.37,180.46,180.28,180.46,11282.0,165.3203,165.4028,165.2379,165.4028,11282.0
2019-06-06 14:45:00,180.46,180.51,180.2,180.2,9596.0,165.4028,165.4487,165.1645,165.1645,9596.0
2019-06-06 14:50:00,180.22,180.33,180.21,180.32,3433.0,165.1829,165.2837,165.1737,165.2745,3433.0
2019-06-06 14:55:00,180.29,180.32,180.21,180.31,7000.0,165.247,165.2745,165.1737,165.2654,7000.0
2019-06-06 15:00:00,180.32,180.35,180.21,180.33,8320.0,165.2745,165.302,165.1737,165.2837,8320.0
2019-06-06 15:05:00,180.36,180.47,180.32,180.36,6614.0,165.3112,165.412,165.2745,165.3112,6614.0
2019-06-06 15:10:00,180.35,180.39,180.25,180.25,7914.0,165.302,165.3387,165.2104,165.2104,7914.0
2019-06-06 15:15:00,180.23,180.57,180.23,180.54,11293.0,165.192,165.5037,165.192,165.4762,11293.0
2019-06-06 15:20:00,180.55,180.7,180.51,180.68,5865.0,165.4853,165.6228,165.4487,165.6045,5865.0
2019-06-06 15:25:00,180.67,180.78,180.65,180.73,11351.0,165.5953,165.6961,165.577,165.6503,11351.0
2019-06-06 15:30:00,180.73,180.97,180.69,180.93,19468.0,165.6503,165.8703,165.6136,165.8336,19468.0
2019-06-06 15:35:00,180.91,180.98,180.67,180.71,23762.0,165.8153,165.8794,165.5953,165.632,23762.0
2019-06-06 15:40:00,180.7,180.8,180.59,180.64,10736.0,165.6228,165.7145,165.522,165.5678,10736.0
2019-06-06 15:45:00,180.65,180.91,180.61,180.85,15051.0,165.577,165.8153,165.5403,165.7603,15051.0
2019-06-06 15:50:00,180.86,180.96,180.79,180.8,41296.0,165.7695,165.8611,165.7053,165.7145,41296.0
2019-06-06 15:55:00,180.83,180.88,180.3,180.5,166694.0,165.742,165.7878,165.2562,165.4395,166694.0
2019-06-07 09:30:00,181.63,182.68,181.27,182.68,82247.0,166.4752,167.4376,166.1453,167.4376,82247.0
2019-06-07 09:35:00,182.58,183.12,182.58,183.03,24804.0,167.3459,167.8409,167.3459,167.7584,24804.0
2019-06-07 09:40:00,183.06,183.3,183.06,183.12,10317.0,167.7859,168.0059,167.7859,167.8409,10317.0
2019-06-07 09:45:00,183.17,183.65,183.08,183.41,22602.0,167.8867,168.3267,167.8042,168.1067,22602.0
2019-06-07 09:50:00,183.49,183.55,182.94,183.06,26032.0,168.18,168.235,167.6759,167.7859,26032.0
2019-06-07 09:55:00,183.09,183.52,183.0,183.4,10881.0,167.8134,168.2075,167.7309,168.0975,10881.0
2019-06-07 10:00:00,183.42,183.81,183.42,183.74,10528.0,168.1159,168.4733,168.1159,168.4092,10528.0
2019-06-07 10:05:00,183.82,183.89,183.75,183.82,12323.0,168.4825,168.5466,168.4183,168.4825,12323.0
2019-06-07 10:10:00,183.81,183.9,183.72,183.72,21278.0,168.4733,168.5558,168.3908,168.3908,21278.0
2019-06-07 10:15:00,183.73,183.82,183.7,183.74,14159.0,168.4,168.4825,168.3725,168.4092,14159.0
2019-06-07 10:20:00,183.7,183.77,183.64,183.72,15696.0,168.3725,168.4367,168.3175,168.3908,15696.0
2019-06-07 10:25:00,183.71,183.8,183.59,183.74,24808.0,168.3817,168.4642,168.2717,168.4092,24808.0
2019-06-07 10:30:00,183.76,184.19,183.75,184.08,46231.0,168.4275,168.8216,168.4183,168.7208,46231.0
2019-06-07 10:35:00,184.15,184.23,183.85,183.86,19981.0,168.785,168.8583,168.51,168.5191,19981.0
2019-06-07 10:40:00,183.92,183.92,183.72,183.78,19088.0,168.5741,168.5741,168.3908,168.4458,19088.0
2019-06-07 10:45:00,183.75,183.92,183.65,183.66,26629.0,168.4183,168.5741,168.3267,168.3358,26629.0
2019-06-07 10:50:00,183.68,183.79,183.51,183.7,12339.0,168.3542,168.455,168.1984,168.3725,12339.0
2019-06-07 10:55:00,183.7,183.88,183.69,183.82,12593.0,168.3725,168.5375,168.3633,168.4825,12593.0
2019-06-07 11:00:00,183.82,184.01,183.76,183.78,18678.0,168.4825,168.6566,168.4275,168.4458,18678.0
2019-06-07 11:05:00,183.79,183.82,183.59,183.63,35902.0,168.455,168.4825,168.2717,168.3083,35902.0
2019-06-07 11:10:00,183.63,183.71,183.56,183.56,11908.0,168.3083,168.3817,168.2442,168.2442,11908.0
2019-06-07 11:15:00,183.55,183.91,183.5,183.81,12264.0,168.235,168.565,168.1892,168.4733,12264.0
2019-06-07 11:20:00,183.81,183.92,183.71,183.72,13445.0,168.4733,168.5741,168.3817,168.3908,13445.0
2019-06-07 11:25:00,183.74,183.81,183.64,183.76,7754.0,168.4092,168.4733,168.3175,168.4275,7754.0
2019-06-07 11:30:00,183.77,183.86,183.63,183.74,10219.0,168.4367,168.5191,168.3083,168.4092,10219.0
2019-06-07 11:35:00,183.8,183.8,183.63,183.69,7073.0,168.4642,168.4642,168.3083,168.3633,7073.0
2019-06-07 11:40:00,183.68,183.77,183.67,183.7,5970.0,168.3542,168.4367,168.345,168.3725,5970.0
2019-06-07 11:45:00,183.74,183.75,183.62,183.72,5316.0,168.4092,168.4183,168.2992,168.3908,5316.0
2019-06-07 11:50:00,183.71,183.83,183.6,183.6,7700.0,168.3817,168.4917,168.2808,168.2808,7700.0
2019-06-07 11:55:00,183.65,183.69,183.57,183.57,6093.0,168.3267,168.3633,168.2533,168.2533,6093.0
2019-06-07 12:00:00,183.53,183.6,183.5,183.58,5906.0,168.2167,168.2808,168.1892,168.2625,5906.0
2019-06-07 12:05:00,183.58,183.66,183.55,183.58,5333.0,168.2625,168.3358,168.235,168.2625,5333.0
2019-06-07 12:10:00,183.57,183.7,183.5,183.68,6513.0,168.2533,168.3725,168.1892,168.3542,6513.0
2019-06-07 12:15:00,183.69,183.69,183.58,183.59,7050.0,168.3633,168.3633,168.2625,168.2717,7050.0
2019-06-07 12:20:00,183.58,183.68,183.55,183.68,7107.0,168.2625,168.3542,168.235,168.3542,7107.0
2019-06-07 12:25:00,183.68,183.68,183.56,183.56,12273.0,168.3542,168.3542,168.2442,168.2442,12273.0
2019-06-07 12:30:00,183.56,183.64,183.56,183.62,9203.0,168.2442,168.3175,168.2442,168.2992,9203.0
2019-06-07 12:35:00,183.66,183.66,183.4,183.44,32730.0,168.3358,168.3358,168.0975,168.1342,32730.0
2019-06-07 12:40:00,183.47,183.62,183.45,183.52,8166.0,168.1617,168.2992,168.1434,168.2075,8166.0
2019-06-07 12:45:00,183.5,183.59,183.47,183.47,8345.0,168.1892,168.2717,168.1617,168.1617,8345.0
2019-06-07 12:50:00,183.5,183.5,183.35,183.47,4593.0,168.1892,168.1892,168.0517,168.1617,4593.0
2019-06-07 12:55:00,183.46,183.58,183.44,183.58,12662.0,168.1525,168.2625,168.1342,168.2625,12662.0
2019-06-07 13:00:00,183.59,183.79,183.57,183.75,21555.0,168.2717,168.455,168.2533,168.4183,21555.0
2019-06-07 13:05:00,183.77,183.91,183.76,183.79,20596.0,168.4367,168.565,168.4275,168.455,20596.0
2019-06-07 13:10:00,183.78,183.79,183.63,183.65,9760.0,168.4458,168.455,168.3083,168.3267,9760.0
2019-06-07 13:15:00,183.67,183.78,183.58,183.7,11339.0,168.345,168.4458,168.2625,168.3725,11339.0
2019-06-07 13:20:00,183.68,183.75,183.4,183.47,10608.0,168.3542,168.4183,168.0975,168.1617,10608.0
2019-06-07 13:25:00,183.47,183.61,183.45,183.53,8708.0,168.1617,168.29,168.1434,168.2167,8708.0
2019-06-07 13:30:00,183.51,183.68,183.51,183.56,10569.0,168.1984,168.3542,168.1984,168.2442,10569.0
2019-06-07 13:35:00,183.56,183.63,183.53,183.63,23835.0,168.2442,168.3083,168.2167,168.3083,23835.0
2019-06-07 13:40:00,183.67,183.68,183.56,183.64,13727.0,168.345,168.3542,168.2442,168.3175,13727.0
2019-06-07 13:45:00,183.64,183.64,183.53,183.62,5301.0,168.3175,168.3175,168.2167,168.2992,5301.0
2019-06-07 13:50:00,183.62,183.68,183.58,183.63,5944.0,168.2992,168.3542,168.2625,168.3083,5944.0
2019-06-07 13:55:00,183.64,183.7,183.61,183.7,11134.0,168.3175,168.3725,168.29,168.3725,11134.0
2019-06-07 14:00:00,183.7,183.7,183.6,183.65,10598.0,168.3725,168.3725,168.2808,168.3267,10598.0
2019-06-07 14:05:00,183.63,183.65,183.52,183.65,5460.0,168.3083,168.3267,168.2075,168.3267,5460.0
2019-06-07 14:10:00,183.63,183.7,183.62,183.69,5291.0,168.3083,168.3725,168.2992,168.3633,5291.0
2019-06-07 14:15:00,183.7,183.78,183.65,183.68,12243.0,168.3725,168.4458,168.3267,168.3542,12243.0
2019-06-07 14:20:00,183.66,183.85,183.66,183.84,10191.0,168.3358,168.51,168.3358,168.5008,10191.0
2019-06-07 14:25:00,183.86,183.87,183.73,183.73,11401.0,168.5191,168.5283,168.4,168.4,11401.0
2019-06-07 14:30:00,183.74,183.77,183.64,183.72,6545.0,168.4092,168.4367,168.3175,168.3908,6545.0
2019-06-07 14:35:00,183.73,183.75,183.67,183.73,11917.0,168.4,168.4183,168.345,168.4,11917.0
2019-06-07 14:40:00,183.72,183.74,183.54,183.56,17509.0,168.3908,168.4092,168.2258,168.2442,17509.0
2019-06-07 14:45:00,183.55,183.58,183.27,183.27,13828.0,168.235,168.2625,167.9784,167.9784,13828.0
2019-06-07 14:50:00,183.24,183.47,183.22,183.27,13655.0,167.9509,168.1617,167.9325,167.9784,13655.0
2019-06-07 14:55:00,183.26,183.37,183.26,183.32,3728.0,167.9692,168.07,167.9692,168.0242,3728.0
2019-06-07 15:00:00,183.33,183.52,183.3,183.45,9875.0,168.0334,168.2075,168.0059,168.1434,9875.0
2019-06-07 15:05:00,183.41,183.45,183.34,183.37,5382.0,168.1067,168.1434,168.0425,168.07,5382.0
2019-06-07 15:10:00,183.39,183.39,183.26,183.29,14701.0,168.0884,168.0884,167.9692,167.9967,14701.0
2019-06-07 15:15:00,183.28,183.3,183.2,183.21,13762.0,167.9875,168.0059,167.9142,167.9234,13762.0
2019-06-07 15:20:00,183.21,183.35,183.18,183.33,17017.0,167.9234,168.0517,167.8959,168.0334,17017.0
2019-06-07 15:25:00,183.32,183.4,183.32,183.34,11129.0,168.0242,168.0975,168.0242,168.0425,11129.0
2019-06-07 15:30:00,183.33,183.4,183.14,183.23,24668.0,168.0334,168.0975,167.8592,167.9417,24668.0
2019-06-07 15:35:00,183.24,183.27,183.19,183.25,18135.0,167.9509,167.9784,167.9051,167.96,18135.0
2019-06-07 15:40:00,183.26,183.33,183.19,183.21,19274.0,167.9692,168.0334,167.9051,167.9234,19274.0
2019-06-07 15:45:00,183.2,183.2,182.79,183.1,43298.0,167.9142,167.9142,167.5384,167.8226,43298.0
2019-06-07 15:50:00,183.15,183.24,182.69,182.78,46479.0,167.8684,167.9509,167.4468,167.5293,46479.0
2019-06-07 15:55:00,182.76,183.09,182.76,182.98,76330.0,167.5109,167.8134,167.5109,167.7126,76330.0
2019-06-10 09:30:00,184.33,184.59,184.05,184.21,42480.0,168.9499,169.1882,168.6933,168.8399,42480.0
2019-06-10 09:35:00,184.18,184.26,183.73,184.25,18159.0,168.8124,168.8858,168.4,168.8766,18159.0
2019-06-10 09:40:00,184.26,184.64,184.17,184.51,7085.0,168.8858,169.2341,168.8033,169.1149,7085.0
2019-06-10 09:45:00,184.59,184.62,184.28,184.38,3645.0,169.1882,169.2157,168.9041,168.9958,3645.0
2019-06-10 09:50:00,184.44,184.44,184.08,184.18,12504.0,169.0508,169.0508,168.7208,168.8124,12504.0
2019-06-10 09:55:00,184.21,184.35,184.17,184.35,6114.0,168.8399,168.9683,168.8033,168.9683,6114.0
2019-06-10 10:00:00,184.41,184.48,184.23,184.25,11584.0,169.0233,169.0874,168.8583,168.8766,11584.0
2019-06-10 10:05:00,184.25,184.34,184.18,184.23,14134.0,168.8766,168.9591,168.8124,168.8583,14134.0
2019-06-10 10:10:00,184.28,184.29,184.14,184.18,10699.0,168.9041,168.9133,168.7758,168.8124,10699.0
2019-06-10 10:15:00,184.17,184.28,184.17,184.27,7201.0,168.8033,168.9041,168.8033,168.8949,7201.0
2019-06-10 10:20:00,184.25,184.25,184.01,184.04,16519.0,168.8766,168.8766,168.6566,168.6841,16519.0
2019-06-10 10:25:00,184.03,184.16,184.03,184.16,5772.0,168.675,168.7941,168.675,168.7941,5772.0
2019-06-10 10:30:00,184.15,184.15,183.94,184.07,6828.0,168.785,168.785,168.5925,168.7116,6828.0
2019-06-10 10:35:00,184.13,184.22,184.07,184.12,7147.0,168.7666,168.8491,168.7116,168.7575,7147.0
2019-06-10 10:40:00,184.13,184.4,184.08,184.4,10081.0,168.7666,169.0141,168.7208,169.0141,10081.0
2019-06-10 10:45:00,184.39,184.66,184.39,184.62,8316.0,169.0049,169.2524,169.0049,169.2157,8316.0
2019-06-10 10:50:00,184.58,184.7,184.56,184.69,5156.0,169.1791,169.2891,169.1607,169.2799,5156.0
2019-06-10 10:55:00,184.67,184.67,184.55,184.55,4743.0,169.2616,169.2616,169.1516,169.1516,4743.0
2019-06-10 11:00:00,184.53,184.75,184.53,184.72,5606.0,169.1332,169.3349,169.1332,169.3074,5606.0
2019-06-10 11:05:00,184.74,184.81,184.69,184.81,6028.0,169.3257,169.3899,169.2799,169.3899,6028.0
2019-06-10 11:10:00,184.85,184.9,184.81,184.86,7172.0,169.4265,169.4724,169.3899,169.4357,7172.0
2019-06-10 11:15:00,184.84,184.9,184.82,184.88,5697.0,169.4174,169.4724,169.399,169.454,5697.0
2019-06-10 11:20:00,184.85,184.98,184.8,184.94,3790.0,169.4265,169.5457,169.3807,169.509,3790.0
2019-06-10 11:25:00,184.95,185.0,184.93,184.97,16273.0,169.5182,169.564,169.4999,169.5365,16273.0
2019-06-10 11:30:00,184.99,185.0,184.89,184.96,18320.0,169.5549,169.564,169.4632,169.5274,18320.0
2019-06-10 11:35:00,184.99,185.0,184.86,184.98,5350.0,169.5549,169.564,169.4357,169.5457,5350.0
2019-06-10 11:40:00,184.99,185.23,184.96,185.23,11717.0,169.5549,169.7748,169.5274,169.7748,11717.0
2019-06-10 11:45:00,185.2,185.22,185.14,185.22,3519.0,169.7473,169.7657,169.6923,169.7657,3519.0
2019-06-10 11:50:00,185.23,185.27,185.21,185.21,4292.0,169.7748,169.8115,169.7565,169.7565,4292.0
2019-06-10 11:55:00,185.19,185.25,185.19,185.22,1988.0,169.7382,169.7932,169.7382,169.7657,1988.0
2019-06-10 12:00:00,185.19,185.19,185.07,185.08,2218.0,169.7382,169.7382,169.6282,169.6374,2218.0
2019-06-10 12:05:00,185.11,185.17,184.99,185.0,2768.0,169.6649,169.7198,169.5549,169.564,2768.0
2019-06-10 12:10:00,185.04,185.05,184.9,184.91,22887.0,169.6007,169.6099,169.4724,169.4815,22887.0
2019-06-10 12:15:00,184.93,185.1,184.91,185.05,9882.0,169.4999,169.6557,169.4815,169.6099,9882.0
2019-06-10 12:20:00,185.03,185.04,184.83,184.89,5552.0,169.5915,169.6007,169.4082,169.4632,5552.0
2019-06-10 12:25:00,184.9,185.0,184.88,184.96,4261.0,169.4724,169.564,169.454,169.5274,4261.0
2019-06-10 12:30:00,184.9,184.99,184.71,184.74,15584.0,169.4724,169.5549,169.2982,169.3257,15584.0
2019-06-10 12:35:00,184.68,184.71,184.59,184.71,4396.0,169.2707,169.2982,169.1882,169.2982,4396.0
2019-06-10 12:40:00,184.73,184.86,184.73,184.83,4338.0,169.3166,169.4357,169.3166,169.4082,4338.0
2019-06-10 12:45:00,184.81,184.89,184.79,184.89,1810.0,169.3899,169.4632,169.3716,169.4632,1810.0
2019-06-10 12:50:00,184.87,184.91,184.85,184.91,2062.0,169.4449,169.4815,169.4265,169.4815,2062.0
2019-06-10 12:55:00,184.92,184.92,184.76,184.78,4500.0,169.4907,169.4907,169.3441,169.3624,4500.0
2019-06-10 13:00:00,184.78,184.98,184.77,184.93,22205.0,169.3624,169.5457,169.3532,169.4999,22205.0
2019-06-10 13:05:00,184.89,184.89,184.81,184.85,4250.0,169.4632,169.4632,169.3899,169.4265,4250.0
2019-06-10 13:10:00,184.84,184.93,184.81,184.87,6482.0,169.4174,169.4999,169.3899,169.4449,6482.0
2019-06-10 13:15:00,184.88,184.89,184.71,184.71,3881.0,169.454,169.4632,169.2982,169.2982,3881.0
2019-06-10 13:20:00,184.72,184.8,184.71,184.77,1602.0,169.3074,169.3807,169.2982,169.3532,1602.0
2019-06-10 13:25:00,184.77,184.78,184.65,184.73,6225.0,169.3532,169.3624,169.2432,169.3166,6225.0
2019-06-10 13:30:00,184.71,184.81,184.69,184.79,4718.0,169.2982,169.3899,169.2799,169.3716,4718.0
2019-06-10 13:35:00,184.78,184.82,184.72,184.79,3199.0,169.3624,169.399,169.3074,169.3716,3199.0
2019-06-10 13:40:00,184.84,184.86,184.59,184.59,7690.0,169.4174,169.4357,169.1882,169.1882,7690.0
2019-06-10 13:45:00,184.59,184.66,184.54,184.62,9033.0,169.1882,169.2524,169.1424,169.2157,9033.0
2019-06-10 13:50:00,184.6,184.68,184.56,184.64,6965.0,169.1974,169.2707,169.1607,169.2341,6965.0
2019-06-10 13:55:00,184.63,184.7,184.62,184.67,8195.0,169.2249,169.2891,169.2157,169.2616,8195.0
2019-06-10 14:00:00,184.67,184.67,184.37,184.5,5963.0,169.2616,169.2616,168.9866,169.1057,5963.0
2019-06-10 14:05:00,184.55,184.62,184.53,184.55,4101.0,169.1516,169.2157,169.1332,169.1516,4101.0
2019-06-10 14:10:00,184.57,184.57,184.38,184.44,8412.0,169.1699,169.1699,168.9958,169.0508,8412.0
2019-06-10 14:15:00,184.44,184.45,184.35,184.43,3700.0,169.0508,169.0599,168.9683,169.0416,3700.0
2019-06-10 14:20:00,184.41,184.62,184.41,184.61,6974.0,169.0233,169.2157,169.0233,169.2066,6974.0
2019-06-10 14:25:00,184.58,184.65,184.53,184.6,7059.0,169.1791,169.2432,169.1332,169.1974,7059.0
2019-06-10 14:30:00,184.59,184.78,184.57,184.74,9831.0,169.1882,169.3624,169.1699,169.3257,9831.0
2019-06-10 14:35:00,184.7,184.72,184.6,184.7,8106.0,169.2891,169.3074,169.1974,169.2891,8106.0
2019-06-10 14:40:00,184.71,184.78,184.68,184.74,5236.0,169.2982,169.3624,169.2707,169.3257,5236.0
2019-06-10 14:45:00,184.74,184.78,184.7,184.78,8078.0,169.3257,169.3624,169.2891,169.3624,8078.0
2019-06-10 14:50:00,184.77,184.8,184.7,184.7,6672.0,169.3532,169.3807,169.2891,169.2891,6672.0
2019-06-10 14:55:00,184.69,184.82,184.69,184.82,5051.0,169.2799,169.399,169.2799,169.399,5051.0
2019-06-10 15:00:00,184.81,184.88,184.79,184.87,6807.0,169.3899,169.454,169.3716,169.4449,6807.0
2019-06-10 15:05:00,184.82,184.88,184.8,184.85,8029.0,169.399,169.454,169.3807,169.4265,8029.0
2019-06-10 15:10:00,184.84,184.88,184.66,184.66,6073.0,169.4174,169.454,169.2524,169.2524,6073.0
2019-06-10 15:15:00,184.67,184.8,184.63,184.75,5814.0,169.2616,169.3807,169.2249,169.3349,5814.0
2019-06-10 15:20:00,184.77,184.82,184.67,184.71,9312.0,169.3532,169.399,169.2616,169.2982,9312.0
2019-06-10 15:25:00,184.69,184.69,184.44,184.48,12259.0,169.2799,169.2799,169.0508,169.0874,12259.0
2019-06-10 15:30:00,184.47,184.78,184.43,184.67,16356.0,169.0783,169.3624,169.0416,169.2616,16356.0
2019-06-10 15:35:00,184.63,184.63,184.5,184.52,6697.0,169.2249,169.2249,169.1057,169.1241,6697.0
2019-06-10 15:40:00,184.52,184.63,184.41,184.5,12173.0,169.1241,169.2249,169.0233,169.1057,12173.0
2019-06-10 15:45:00,184.5,184.65,184.41,184.59,18006.0,169.1057,169.2432,169.0233,169.1882,18006.0
2019-06-10 15:50:00,184.58,184.67,184.46,184.65,28392.0,169.1791,169.2616,169.0691,169.2432,28392.0
2019-06-10 15:55:00,184.63,184.63,184.35,184.42,77085.0,169.2249,169.2249,168.9683,169.0324,77085.0
2019-06-11 09:30:00,185.76,186.67,185.69,186.51,63114.0,170.2606,171.0947,170.1965,170.948,63114.0
2019-06-11 09:35:00,186.49,186.68,185.47,185.92,15922.0,170.9297,171.1039,169.9948,170.4073,15922.0
2019-06-11 09:40:00,185.92,186.08,185.82,185.99,6103.0,170.4073,170.5539,170.3156,170.4714,6103.0
2019-06-11 09:45:00,185.88,186.03,185.52,185.82,8751.0,170.3706,170.5081,170.0406,170.3156,8751.0
2019-06-11 09:50:00,185.83,185.93,185.52,185.56,20562.0,170.3248,170.4164,170.0406,170.0773,20562.0
2019-06-11 09:55:00,185.5,185.56,185.3,185.36,14753.0,170.0223,170.0773,169.839,169.894,14753.0
2019-06-11 10:00:00,185.45,185.56,185.42,185.49,6039.0,169.9765,170.0773,169.949,170.0131,6039.0
2019-06-11 10:05:00,185.46,185.48,185.22,185.37,7401.0,169.9856,170.004,169.7657,169.9032,7401.0
2019-06-11 10:10:00,185.41,185.41,185.16,185.31,8628.0,169.9398,169.9398,169.7107,169.8482,8628.0
2019-06-11 10:15:00,185.26,185.28,184.87,184.97,15067.0,169.8023,169.8207,169.4449,169.5365,15067.0
2019-06-11 10:20:00,184.97,185.0,184.79,184.93,14963.0,169.5365,169.564,169.3716,169.4999,14963.0
2019-06-11 10:25:00,184.97,185.02,184.92,184.97,4131.0,169.5365,169.5824,169.4907,169.5365,4131.0
2019-06-11 10:30:00,184.97,185.23,184.89,184.89,18304.0,169.5365,169.7748,169.4632,169.4632,18304.0
2019-06-11 10:35:00,184.85,184.85,184.5,184.6,14522.0,169.4265,169.4265,169.1057,169.1974,14522.0
2019-06-11 10:40:00,184.63,184.73,184.49,184.53,4636.0,169.2249,169.3166,169.0966,169.1332,4636.0
2019-06-11 10:45:00,184.52,184.64,184.41,184.52,6007.0,169.1241,169.2341,169.0233,169.1241,6007.0
2019-06-11 10:50:00,184.53,184.59,184.42,184.59,9482.0,169.1332,169.1882,169.0324,169.1882,9482.0
2019-06-11 10:55:00,184.56,184.73,184.56,184.68,4965.0,169.1607,169.3166,169.1607,169.2707,4965.0
2019-06-11 11:00:00,184.72,184.72,184.44,184.62,12491.0,169.3074,169.3074,169.0508,169.2157,12491.0
2019-06-11 11:05:00,184.59,184.6,184.46,184.5,4785.0,169.1882,169.1974,169.0691,169.1057,4785.0
2019-06-11 11:10:00,184.5,184.59,184.44,184.59,2910.0,169.1057,169.1882,169.0508,169.1882,2910.0
2019-06-11 11:15:00,184.56,184.67,184.54,184.67,6153.0,169.1607,169.2616,169.1424,169.2616,6153.0
2019-06-11 11:20:00,184.7,184.72,184.5,184.5,5483.0,169.2891,169.3074,169.1057,169.1057,5483.0
2019-06-11 11:25:00,184.49,184.49,184.25,184.31,7180.0,169.0966,169.0966,168.8766,168.9316,7180.0
2019-06-11 11:30:00,184.32,184.41,184.22,184.25,6160.0,168.9408,169.0233,168.8491,168.8766,6160.0
2019-06-11 11:35:00,184.26,184.3,184.05,184.08,7955.0,168.8858,168.9224,168.6933,168.7208,7955.0
2019-06-11 11:40:00,184.07,184.17,183.96,184.15,6684.0,168.7116,168.8033,168.6108,168.785,6684.0
2019-06-11 11:45:00,184.15,184.5,184.12,184.5,14604.0,168.785,169.1057,168.7575,169.1057,14604.0
2019-06-11 11:50:00,184.52,184.61,184.49,184.49,6329.0,169.1241,169.2066,169.0966,169.0966,6329.0
2019-06-11 11:55:00,184.49,184.6,184.46,184.49,12366.0,169.0966,169.1974,169.0691,169.0966,12366.0
2019-06-11 12:00:00,184.51,184.53,184.22,184.23,16895.0,169.1149,169.1332,168.8491,168.8583,16895.0
2019-06-11 12:05:00,184.2,184.2,184.05,184.12,3589.0,168.8308,168.8308,168.6933,168.7575,3589.0
2019-06-11 12:10:00,184.04,184.08,183.92,184.02,5389.0,168.6841,168.7208,168.5741,168.6658,5389.0
2019-06-11 12:15:00,183.99,184.06,183.93,183.96,3084.0,168.6383,168.7025,168.5833,168.6108,3084.0
2019-06-11 12:20:00,183.96,184.05,183.94,183.94,5759.0,168.6108,168.6933,168.5925,168.5925,5759.0
2019-06-11 12:25:00,183.92,183.94,183.83,183.85,4745.0,168.5741,168.5925,168.4917,168.51,4745.0
2019-06-11 12:30:00,183.86,184.0,183.83,184.0,6916.0,168.5191,168.6475,168.4917,168.6475,6916.0
2019-06-11 12:35:00,184.02,184.05,183.95,183.97,4246.0,168.6658,168.6933,168.6016,168.62,4246.0
2019-06-11 12:40:00,183.97,183.98,183.81,183.89,5532.0,168.62,168.6291,168.4733,168.5466,5532.0
2019-06-11 12:45:00,183.87,183.97,183.76,183.78,3284.0,168.5283,168.62,168.4275,168.4458,3284.0
2019-06-11 12:50:00,183.8,183.84,183.64,183.65,12386.0,168.4642,168.5008,168.3175,168.3267,12386.0
2019-06-11 12:55:00,183.61,183.7,183.61,183.61,3872.0,168.29,168.3725,168.29,168.29,3872.0
2019-06-11 13:00:00,183.56,183.67,183.54,183.63,5213.0,168.2442,168.345,168.2258,168.3083,5213.0
2019-06-11 13:05:00,183.61,183.69,183.51,183.51,5774.0,168.29,168.3633,168.1984,168.1984,5774.0
2019-06-11 13:10:00,183.46,183.64,183.45,183.64,4522.0,168.1525,168.3175,168.1434,168.3175,4522.0
2019-06-11 13:15:00,183.67,183.76,183.64,183.68,4323.0,168.345,168.4275,168.3175,168.3542,4323.0
2019-06-11 13:20:00,183.7,183.7,183.54,183.55,5468.0,168.3725,168.3725,168.2258,168.235,5468.0
2019-06-11 13:25:00,183.56,183.56,183.47,183.52,4133.0,168.2442,168.2442,168.1617,168.2075,4133.0
2019-06-11 13:30:00,183.54,183.62,183.43,183.61,4915.0,168.2258,168.2992,168.125,168.29,4915.0
2019-06-11 13:35:00,183.62,183.7,183.6,183.68,2397.0,168.2992,168.3725,168.2808,168.3542,2397.0
2019-06-11 13:40:00,183.66,183.67,183.59,183.59,5153.0,168.3358,168.345,168.2717,168.2717,5153.0
2019-06-11 13:45:00,183.58,183.58,183.46,183.58,6465.0,168.2625,168.2625,168.1525,168.2625,6465.0
2019-06-11 13:50:00,183.59,183.61,183.5,183.55,15096.0,168.2717,168.29,168.1892,168.235,15096.0
2019-06-11 13:55:00,183.55,183.72,183.55,183.66,13545.0,168.235,168.3908,168.235,168.3358,13545.0
2019-06-11 14:00:00,183.65,183.91,183.65,183.85,9664.0,168.3267,168.565,168.3267,168.51,9664.0
2019-06-11 14:05:00,183.82,183.83,183.74,183.75,8283.0,168.4825,168.4917,168.4092,168.4183,8283.0
2019-06-11 14:10:00,183.77,183.78,183.71,183.78,10834.0,168.4367,168.4458,168.3817,168.4458,10834.0
2019-06-11 14:15:00,183.81,183.82,183.71,183.74,7681.0,168.4733,168.4825,168.3817,168.4092,7681.0
2019-06-11 14:20:00,183.72,183.74,183.67,183.67,5071.0,168.3908,168.4092,168.345,168.345,5071.0
2019-06-11 14:25:00,183.68,183.71,183.65,183.69,8196.0,168.3542,168.3817,168.3267,168.3633,8196.0
2019-06-11 14:30:00,183.69,183.7,183.51,183.54,4887.0,168.3633,168.3725,168.1984,168.2258,4887.0
2019-06-11 14:35:00,183.5,183.51,183.32,183.38,5921.0,168.1892,168.1984,168.0242,168.0792,5921.0
2019-06-11 14:40:00,183.4,183.43,183.3,183.43,4662.0,168.0975,168.125,168.0059,168.125,4662.0
2019-06-11 14:45:00,183.4,183.4,183.24,183.29,6648.0,168.0975,168.0975,167.9509,167.9967,6648.0
2019-06-11 14:50:00,183.3,183.31,183.21,183.25,5989.0,168.0059,168.015,167.9234,167.96,5989.0
2019-06-11 14:55:00,183.22,183.35,183.21,183.29,7273.0,167.9325,168.0517,167.9234,167.9967,7273.0
2019-06-11 15:00:00,183.25,183.28,183.07,183.07,10025.0,167.96,167.9875,167.7951,167.7951,10025.0
2019-06-11 15:05:00,183.1,183.45,183.09,183.45,7837.0,167.8226,168.1434,167.8134,168.1434,7837.0
2019-06-11 15:10:00,183.45,183.5,183.39,183.41,10316.0,168.1434,168.1892,168.0884,168.1067,10316.0
2019-06-11 15:15:00,183.43,183.45,183.36,183.37,10231.0,168.125,168.1434,168.0609,168.07,10231.0
2019-06-11 15:20:00,183.37,183.44,183.25,183.36,13235.0,168.07,168.1342,167.96,168.0609,13235.0
2019-06-11 15:25:00,183.38,183.38,183.21,183.27,15354.0,168.0792,168.0792,167.9234,167.9784,15354.0
2019-06-11 15:30:00,183.27,183.57,183.19,183.51,23487.0,167.9784,168.2533,167.9051,168.1984,23487.0
2019-06-11 15:35:00,183.51,183.51,183.33,183.4,24757.0,168.1984,168.1984,168.0334,168.0975,24757.0
2019-06-11 15:40:00,183.39,183.47,183.33,183.39,22559.0,168.0884,168.1617,168.0334,168.0884,22559.0
2019-06-11 15:45:00,183.39,183.43,183.34,183.39,26426.0,168.0884,168.125,168.0425,168.0884,26426.0
2019-06-11 15:50:00,183.39,183.53,183.31,183.53,33230.0,168.0884,168.2167,168.015,168.2167,33230.0
2019-06-11 15:55:00,183.51,183.61,183.29,183.37,56733.0,168.1984,168.29,167.9967,168.07,56733.0
2019-06-12 09:30:00,183.62,184.0,183.22,183.48,41539.0,168.2992,168.6475,167.9325,168.1709,41539.0
2019-06-12 09:35:00,183.59,183.73,183.38,183.62,32757.0,168.2717,168.4,168.0792,168.2992,32757.0
2019-06-12 09:40:00,183.62,184.16,183.57,184.11,21061.0,168.2992,168.7941,168.2533,168.7483,21061.0
2019-06-12 09:45:00,184.07,184.61,184.07,184.2,12005.0,168.7116,169.2066,168.7116,168.8308,12005.0
2019-06-12 09:50:00,184.19,184.36,184.08,184.24,13722.0,168.8216,168.9774,168.7208,168.8674,13722.0
2019-06-12 09:55:00,184.21,184.5,184.21,184.5,8136.0,168.8399,169.1057,168.8399,169.1057,8136.0
2019-06-12 10:00:00,184.55,184.6,184.45,184.59,9872.0,169.1516,169.1974,169.0599,169.1882,9872.0
2019-06-12 10:05:00,184.62,184.66,184.46,184.5,14771.0,169.2157,169.2524,169.0691,169.1057,14771.0
2019-06-12 10:10:00,184.5,184.58,184.46,184.53,5837.0,169.1057,169.1791,169.0691,169.1332,5837.0
2019-06-12 10:15:00,184.51,184.55,184.27,184.27,10751.0,169.1149,169.1516,168.8949,168.8949,10751.0
2019-06-12 10:20:00,184.32,184.33,184.16,184.16,9776.0,168.9408,168.9499,168.7941,168.7941,9776.0
2019-06-12 10:25:00,184.19,184.21,184.09,184.18,7037.0,168.8216,168.8399,168.73,168.8124,7037.0
2019-06-12 10:30:00,184.2,184.24,183.92,184.24,6309.0,168.8308,168.8674,168.5741,168.8674,6309.0
2019-06-12 10:35:00,184.31,184.58,184.28,184.52,7727.0,168.9316,169.1791,168.9041,169.1241,7727.0
2019-06-12 10:40:00,184.52,184.57,184.36,184.43,9914.0,169.1241,169.1699,168.9774,169.0416,9914.0
2019-06-12 10:45:00,184.48,184.68,184.41,184.6,11972.0,169.0874,169.2707,169.0233,169.1974,11972.0
2019-06-12 10:50:00,184.62,184.74,184.53,184.65,12495.0,169.2157,169.3257,169.1332,169.2432,12495.0
2019-06-12 10:55:00,184.6,184.64,184.56,184.6,13975.0,169.1974,169.2341,169.1607,169.1974,13975.0
2019-06-12 11:00:00,184.53,184.54,184.42,184.5,5029.0,169.1332,169.1424,169.0324,169.1057,5029.0
2019-06-12 11:05:00,184.52,184.58,184.39,184.5,7358.0,169.1241,169.1791,169.0049,169.1057,7358.0
2019-06-12 11:10:00,184.54,184.57,184.32,184.33,9642.0,169.1424,169.1699,168.9408,168.9499,9642.0
2019-06-12 11:15:00,184.38,184.43,184.2,184.43,8935.0,168.9958,169.0416,168.8308,169.0416,8935.0
2019-06-12 11:20:00,184.39,184.42,184.28,184.32,15910.0,169.0049,169.0324,168.9041,168.9408,15910.0
2019-06-12 11:25:00,184.31,184.37,184.23,184.26,8996.0,168.9316,168.9866,168.8583,168.8858,8996.0
2019-06-12 11:30:00,184.27,184.44,184.26,184.32,9557.0,168.8949,169.0508,168.8858,168.9408,9557.0
2019-06-12 11:35:00,184.27,184.27,184.03,184.05,4971.0,168.8949,168.8949,168.675,168.6933,4971.0
2019-06-12 11:40:00,184.05,184.08,183.98,184.01,10118.0,168.6933,168.7208,168.6291,168.6566,10118.0
2019-06-12 11:45:00,184.04,184.11,183.99,184.03,6409.0,168.6841,168.7483,168.6383,168.675,6409.0
2019-06-12 11:50:00,184.02,184.06,183.73,183.73,4876.0,168.6658,168.7025,168.4,168.4,4876.0
2019-06-12 11:55:00,183.7,183.9,183.7,183.81,5036.0,168.3725,168.5558,168.3725,168.4733,5036.0
2019-06-12 12:00:00,183.79,183.97,183.79,183.96,3146.0,168.455,168.62,168.455,168.6108,3146.0
2019-06-12 12:05:00,183.94,184.14,183.92,184.07,3816.0,168.5925,168.7758,168.5741,168.7116,3816.0
2019-06-12 12:10:00,184.03,184.1,183.93,183.93,3331.0,168.675,168.7391,168.5833,168.5833,3331.0
2019-06-12 12:15:00,183.9,184.18,183.89,184.18,4404.0,168.5558,168.8124,168.5466,168.8124,4404.0
2019-06-12 12:20:00,184.09,184.36,184.09,184.36,6663.0,168.73,168.9774,168.73,168.9774,6663.0
2019-06-12 12:25:00,184.32,184.45,184.32,184.36,2400.0,168.9408,169.0599,168.9408,168.9774,2400.0
2019-06-12 12:30:00,184.39,184.53,184.36,184.43,5025.0,169.0049,169.1332,168.9774,169.0416,5025.0
2019-06-12 12:35:00,184.43,184.43,184.31,184.38,4369.0,169.0416,169.0416,168.9316,168.9958,4369.0
2019-06-12 12:40:00,184.38,184.49,184.38,184.46,3487.0,168.9958,169.0966,168.9958,169.0691,3487.0
2019-06-12 12:45:00,184.47,184.64,184.47,184.63,4651.0,169.0783,169.2341,169.0783,169.2249,4651.0
2019-06-12 12:50:00,184.68,184.73,184.6,184.68,5126.0,169.2707,169.3166,169.1974,169.2707,5126.0
2019-06-12 12:55:00,184.69,184.76,184.68,184.73,1977.0,169.2799,169.3441,169.2707,169.3166,1977.0
2019-06-12 13:00:00,184.76,184.8,184.62,184.69,7734.0,169.3441,169.3807,169.2157,169.2799,7734.0
2019-06-12 13:05:00,184.69,184.87,184.69,184.86,74397.0,169.2799,169.4449,169.2799,169.4357,74397.0
2019-06-12 13:10:00,184.81,184.81,184.63,184.73,5860.0,169.3899,169.3899,169.2249,169.3166,5860.0
2019-06-12 13:15:00,184.74,184.75,184.68,184.73,18614.0,169.3257,169.3349,169.2707,169.3166,18614.0
2019-06-12 13:20:00,184.76,184.79,184.57,184.59,18527.0,169.3441,169.3716,169.1699,169.1882,18527.0
2019-06-12 13:25:00,184.51,184.65,184.51,184.62,4218.0,169.1149,169.2432,169.1149,169.2157,4218.0
2019-06-12 13:30:00,184.62,184.62,184.5,184.52,3481.0,169.2157,169.2157,169.1057,169.1241,3481.0
2019-06-12 13:35:00,184.54,184.55,184.42,184.45,5889.0,169.1424,169.1516,169.0324,169.0599,5889.0
2019-06-12 13:40:00,184.46,184.51,184.46,184.49,3822.0,169.0691,169.1149,169.0691,169.0966,3822.0
2019-06-12 13:45:00,184.52,184.64,184.52,184.61,2832.0,169.1241,169.2341,169.1241,169.2066,2832.0
2019-06-12 13:50:00,184.63,184.75,184.59,184.73,2868.0,169.2249,169.3349,169.1882,169.3166,2868.0
2019-06-12 13:55:00,184.76,184.78,184.67,184.74,4651.0,169.3441,169.3624,169.2616,169.3257,4651.0
2019-06-12 14:00:00,184.72,184.88,184.69,184.84,4790.0,169.3074,169.454,169.2799,169.4174,4790.0
2019-06-12 14:05:00,184.84,184.88,184.73,184.84,15074.0,169.4174,169.454,169.3166,169.4174,15074.0
2019-06-12 14:10:00,184.85,184.85,184.75,184.82,6208.0,169.4265,169.4265,169.3349,169.399,6208.0
2019-06-12 14:15:00,184.82,184.91,184.77,184.81,9253.0,169.399,169.4815,169.3532,169.3899,9253.0
2019-06-12 14:20:00,184.8,184.83,184.77,184.79,2898.0,169.3807,169.4082,169.3532,169.3716,2898.0
2019-06-12 14:25:00,184.79,184.86,184.77,184.85,4201.0,169.3716,169.4357,169.3532,169.4265,4201.0
2019-06-12 14:30:00,184.86,184.95,184.84,184.95,5812.0,169.4357,169.5182,169.4174,169.5182,5812.0
2019-06-12 14:35:00,184.96,184.98,184.92,184.92,3248.0,169.5274,169.5457,169.4907,169.4907,3248.0
2019-06-12 14:40:00,184.92,184.99,184.91,184.95,17107.0,169.4907,169.5549,169.4815,169.5182,17107.0
2019-06-12 14:45:00,184.97,185.07,184.95,185.07,11537.0,169.5365,169.6282,169.5182,169.6282,11537.0
2019-06-12 14:50:00,185.04,185.07,184.96,184.98,7279.0,169.6007,169.6282,169.5274,169.5457,7279.0
2019-06-12 14:55:00,185.0,185.06,185.0,185.05,2369.0,169.564,169.619,169.564,169.6099,2369.0
2019-06-12 15:00:00,185.03,185.03,184.88,184.9,5373.0,169.5915,169.5915,169.454,169.4724,5373.0
2019-06-12 15:05:00,184.91,184.97,184.89,184.91,5848.0,169.4815,169.5365,169.4632,169.4815,5848.0
2019-06-12 15:10:00,184.9,184.94,184.88,184.9,4374.0,169.4724,169.509,169.454,169.4724,4374.0
2019-06-12 15:15:00,184.92,184.92,184.86,184.91,6428.0,169.4907,169.4907,169.4357,169.4815,6428.0
2019-06-12 15:20:00,184.91,184.95,184.84,184.84,7168.0,169.4815,169.5182,169.4174,169.4174,7168.0
2019-06-12 15:25:00,184.83,184.84,184.76,184.77,6291.0,169.4082,169.4174,169.3441,169.3532,6291.0
2019-06-12 15:30:00,184.78,184.86,184.73,184.77,12565.0,169.3624,169.4357,169.3166,169.3532,12565.0
2019-06-12 15:35:00,184.71,184.82,184.62,184.81,20384.0,169.2982,169.399,169.2157,169.3899,20384.0
2019-06-12 15:40:00,184.81,184.9,184.75,184.75,14025.0,169.3899,169.4724,169.3349,169.3349,14025.0
2019-06-12 15:45:00,184.74,184.76,184.65,184.69,13420.0,169.3257,169.3441,169.2432,169.2799,13420.0
2019-06-12 15:50:00,184.67,184.76,184.62,184.63,29157.0,169.2616,169.3441,169.2157,169.2249,29157.0
2019-06-12 15:55:00,184.64,184.7,184.4,184.63,53479.0,169.2341,169.2891,169.0141,169.2249,53479.0
2019-06-13 09:30:00,185.87,185.89,185.38,185.89,29342.0,170.3614,170.3798,169.9123,170.3798,29342.0
2019-06-13 09:35:00,185.88,186.1,185.55,185.55,8591.0,170.3706,170.5722,170.0681,170.0681,8591.0
2019-06-13 09:40:00,185.48,185.55,185.25,185.36,11705.0,170.004,170.0681,169.7932,169.894,11705.0
2019-06-13 09:45:00,185.26,185.45,185.25,185.29,7260.0,169.8023,169.9765,169.7932,169.8298,7260.0
2019-06-13 09:50:00,185.25,185.55,185.25,185.31,10318.0,169.7932,170.0681,169.7932,169.8482,10318.0
2019-06-13 09:55:00,185.32,185.44,185.18,185.22,11866.0,169.8573,169.9673,169.729,169.7657,11866.0
2019-06-13 10:00:00,185.21,185.35,185.08,185.21,15241.0,169.7565,169.8848,169.6374,169.7565,15241.0
2019-06-13 10:05:00,185.2,185.28,185.12,185.21,20493.0,169.7473,169.8207,169.674,169.7565,20493.0
2019-06-13 10:10:00,185.24,185.34,184.97,184.99,10454.0,169.784,169.8757,169.5365,169.5549,10454.0
2019-06-13 10:15:00,184.93,185.0,184.79,184.86,5421.0,169.4999,169.564,169.3716,169.4357,5421.0
2019-06-13 10:20:00,184.86,185.14,184.79,185.06,7371.0,169.4357,169.6923,169.3716,169.619,7371.0
2019-06-13 10:25:00,185.05,185.05,184.71,184.76,13763.0,169.6099,169.6099,169.2982,169.3441,13763.0
2019-06-13 10:30:00,184.76,184.77,184.5,184.61,13131.0,169.3441,169.3532,169.1057,169.2066,13131.0
2019-06-13 10:35:00,184.67,184.92,184.67,184.85,5124.0,169.2616,169.4907,169.2616,169.4265,5124.0
2019-06-13 10:40:00,184.85,184.9,184.59,184.61,4026.0,169.4265,169.4724,169.1882,169.2066,4026.0
2019-06-13 10:45:00,184.52,184.73,184.51,184.51,6062.0,169.1241,169.3166,169.1149,169.1149,6062.0
2019-06-13 10:50:00,184.56,184.56,184.39,184.52,4601.0,169.1607,169.1607,169.0049,169.1241,4601.0
2019-06-13 10:55:00,184.5,184.57,184.36,184.39,4438.0,169.1057,169.1699,168.9774,169.0049,4438.0
2019-06-13 11:00:00,184.42,184.53,184.34,184.49,2800.0,169.0324,169.1332,168.9591,169.0966,2800.0
2019-06-13 11:05:00,184.5,184.5,184.26,184.32,5792.0,169.1057,169.1057,168.8858,168.9408,5792.0
2019-06-13 11:10:00,184.32,184.42,184.24,184.38,8168.0,168.9408,169.0324,168.8674,168.9958,8168.0
2019-06-13 11:15:00,184.37,184.46,184.28,184.46,4526.0,168.9866,169.0691,168.9041,169.0691,4526.0
2019-06-13 11:20:00,184.47,184.75,184.47,184.75,9184.0,169.0783,169.3349,169.0783,169.3349,9184.0
2019-06-13 11:25:00,184.79,184.88,184.79,184.84,3012.0,169.3716,169.454,169.3716,169.4174,3012.0
2019-06-13 11:30:00,184.91,184.98,184.9,184.96,1856.0,169.4815,169.5457,169.4724,169.5274,1856.0
2019-06-13 11:35:00,184.94,185.04,184.88,185.01,7343.0,169.509,169.6007,169.454,169.5732,7343.0
2019-06-13 11:40:00,185.01,185.06,184.83,184.83,3769.0,169.5732,169.619,169.4082,169.4082,3769.0
2019-06-13 11:45:00,184.88,184.88,184.72,184.74,4207.0,169.454,169.454,169.3074,169.3257,4207.0
2019-06-13 11:50:00,184.71,184.9,184.7,184.77,7626.0,169.2982,169.4724,169.2891,169.3532,7626.0
2019-06-13 11:55:00,184.74,184.8,184.72,184.76,1737.0,169.3257,169.3807,169.3074,169.3441,1737.0
2019-06-13 12:00:00,184.71,184.76,184.68,184.74,2647.0,169.2982,169.3441,169.2707,169.3257,2647.0
2019-06-13 12:05:00,184.73,184.79,184.72,184.79,2094.0,169.3166,169.3716,169.3074,169.3716,2094.0
2019-06-13 12:10:00,184.72,184.77,184.64,184.65,2149.0,169.3074,169.3532,169.2341,169.2432,2149.0
2019-06-13 12:15:00,184.63,184.65,184.57,184.63,4333.0,169.2249,169.2432,169.1699,169.2249,4333.0
2019-06-13 12:20:00,184.67,184.7,184.59,184.66,3745.0,169.2616,169.2891,169.1882,169.2524,3745.0
2019-06-13 12:25:00,184.63,184.72,184.54,184.54,2109.0,169.2249,169.3074,169.1424,169.1424,2109.0
2019-06-13 12:30:00,184.53,184.58,184.5,184.58,3263.0,169.1332,169.1791,169.1057,169.1791,3263.0
2019-06-13 12:35:00,184.61,184.82,184.6,184.76,5720.0,169.2066,169.399,169.1974,169.3441,5720.0
2019-06-13 12:40:00,184.77,184.99,184.69,184.92,4835.0,169.3532,169.5549,169.2799,169.4907,4835.0
2019-06-13 12:45:00,184.95,185.21,184.95,185.11,5204.0,169.5182,169.7565,169.5182,169.6649,5204.0
2019-06-13 12:50:00,185.11,185.22,185.06,185.16,3039.0,169.6649,169.7657,169.619,169.7107,3039.0
2019-06-13 12:55:00,185.17,185.2,184.98,185.03,9225.0,169.7198,169.7473,169.5457,169.5915,9225.0
2019-06-13 13:00:00,185.06,185.1,184.98,185.0,5375.0,169.619,169.6557,169.5457,169.564,5375.0
2019-06-13 13:05:00,185.01,185.11,184.98,185.07,4048.0,169.5732,169.6649,169.5457,169.6282,4048.0
2019-06-13 13:10:00,185.05,185.13,185.02,185.04,7963.0,169.6099,169.6832,169.5824,169.6007,7963.0
2019-06-13 13:15:00,184.98,185.05,184.98,185.01,2847.0,169.5457,169.6099,169.5457,169.5732,2847.0
2019-06-13 13:20:00,184.97,185.07,184.92,185.01,4889.0,169.5365,169.6282,169.4907,169.5732,4889.0
2019-06-13 13:25:00,184.98,185.03,184.92,185.0,4241.0,169.5457,169.5915,169.4907,169.564,4241.0
2019-06-13 13:30:00,185.01,185.1,185.01,185.08,3312.0,169.5732,169.6557,169.5732,169.6374,3312.0
2019-06-13 13:35:00,185.09,185.17,185.03,185.09,7012.0,169.6465,169.7198,169.5915,169.6465,7012.0
2019-06-13 13:40:00,185.06,185.09,184.99,184.99,4318.0,169.619,169.6465,169.5549,169.5549,4318.0
2019-06-13 13:45:00,185.01,185.08,184.94,185.06,5202.0,169.5732,169.6374,169.509,169.619,5202.0
2019-06-13 13:50:00,185.11,185.11,185.04,185.05,4309.0,169.6649,169.6649,169.6007,169.6099,4309.0
2019-06-13 13:55:00,185.04,185.15,185.02,185.06,5233.0,169.6007,169.7015,169.5824,169.619,5233.0
2019-06-13 14:00:00,185.03,185.03,184.9,184.95,8918.0,169.5915,169.5915,169.4724,169.5182,8918.0
2019-06-13 14:05:00,184.93,185.0,184.89,184.89,6125.0,169.4999,169.564,169.4632,169.4632,6125.0
2019-06-13 14:10:00,184.89,185.02,184.89,185.0,9013.0,169.4632,169.5824,169.4632,169.564,9013.0
2019-06-13 14:15:00,184.99,185.02,184.79,184.93,8075.0,169.5549,169.5824,169.3716,169.4999,8075.0
2019-06-13 14:20:00,184.93,185.05,184.92,185.04,3906.0,169.4999,169.6099,169.4907,169.6007,3906.0
2019-06-13 14:25:00,185.02,185.12,185.0,185.12,2181.0,169.5824,169.674,169.564,169.674,2181.0
2019-06-13 14:30:00,185.15,185.16,184.99,185.0,5640.0,169.7015,169.7107,169.5549,169.564,5640.0
2019-06-13 14:35:00,184.97,184.97,184.81,184.93,4897.0,169.5365,169.5365,169.3899,169.4999,4897.0
2019-06-13 14:40:00,184.99,185.09,184.93,185.09,4085.0,169.5549,169.6465,169.4999,169.6465,4085.0
2019-06-13 14:45:00,185.1,185.13,185.01,185.01,3246.0,169.6557,169.6832,169.5732,169.5732,3246.0
2019-06-13 14:50:00,185.06,185.08,184.91,185.02,19827.0,169.619,169.6374,169.4815,169.5824,19827.0
2019-06-13 14:55:00,185.03,185.08,184.96,184.97,4886.0,169.5915,169.6374,169.5274,169.5365,4886.0
2019-06-13 15:00:00,184.94,185.0,184.84,184.9,34427.0,169.509,169.564,169.4174,169.4724,34427.0
2019-06-13 15:05:00,184.92,184.95,184.76,184.9,14194.0,169.4907,169.5182,169.3441,169.4724,14194.0
2019-06-13 15:10:00,184.94,185.03,184.89,184.99,11448.0,169.509,169.5915,169.4632,169.5549,11448.0
2019-06-13 15:15:00,184.98,185.0,184.81,184.91,14510.0,169.5457,169.564,169.3899,169.4815,14510.0
2019-06-13 15:20:00,184.91,184.98,184.9,184.9,4034.0,169.4815,169.5457,169.4724,169.4724,4034.0
2019-06-13 15:25:00,184.93,184.97,184.88,184.95,6541.0,169.4999,169.5365,169.454,169.5182,6541.0
2019-06-13 15:30:00,184.95,185.14,184.95,185.08,20185.0,169.5182,169.6923,169.5182,169.6374,20185.0
2019-06-13 15:35:00,185.05,185.11,184.96,184.97,17654.0,169.6099,169.6649,169.5274,169.5365,17654.0
2019-06-13 15:40:00,184.97,185.01,184.85,184.88,11335.0,169.5365,169.5732,169.4265,169.454,11335.0
2019-06-13 15:45:00,184.87,184.89,184.7,184.82,15248.0,169.4449,169.4632,169.2891,169.399,15248.0
2019-06-13 15:50:00,184.81,184.93,184.7,184.85,29842.0,169.3899,169.4999,169.2891,169.4265,29842.0
2019-06-13 15:55:00,184.84,185.0,184.8,184.92,116715.0,169.4174,169.564,169.3807,169.4907,116715.0
2019-06-14 09:30:00,184.66,184.88,184.14,184.36,140154.0,169.2524,169.454,168.7758,168.9774,140154.0
2019-06-14 09:35:00,184.41,184.92,184.41,184.62,11725.0,169.0233,169.4907,169.0233,169.2157,11725.0
2019-06-14 09:40:00,184.71,184.87,184.6,184.65,195485.0,169.2982,169.4449,169.1974,169.2432,195485.0
2019-06-14 09:45:00,184.75,184.99,184.75,184.83,4469.0,169.3349,169.5549,169.3349,169.4082,4469.0
2019-06-14 09:50:00,184.87,185.21,184.87,185.04,7997.0,169.4449,169.7565,169.4449,169.6007,7997.0
2019-06-14 09:55:00,185.01,185.83,185.01,185.83,16213.0,169.5732,170.3248,169.5732,170.3248,16213.0
2019-06-14 10:00:00,185.74,185.74,185.22,185.38,12976.0,170.2423,170.2423,169.7657,169.9123,12976.0
2019-06-14 10:05:00,185.41,185.52,185.29,185.36,5772.0,169.9398,170.0406,169.8298,169.894,5772.0
2019-06-14 10:10:00,185.34,185.52,185.31,185.43,6576.0,169.8757,170.0406,169.8482,169.9582,6576.0
2019-06-14 10:15:00,185.34,185.55,185.33,185.41,4512.0,169.8757,170.0681,169.8665,169.9398,4512.0
2019-06-14 10:20:00,185.39,185.6,185.34,185.34,9786.0,169.9215,170.114,169.8757,169.8757,9786.0
2019-06-14 10:25:00,185.35,185.43,185.27,185.29,7631.0,169.8848,169.9582,169.8115,169.8298,7631.0
2019-06-14 10:30:00,185.32,185.37,185.2,185.25,9188.0,169.8573,169.9032,169.7473,169.7932,9188.0
2019-06-14 10:35:00,185.25,185.34,185.2,185.25,7712.0,169.7932,169.8757,169.7473,169.7932,7712.0
2019-06-14 10:40:00,185.25,185.27,185.12,185.25,12351.0,169.7932,169.8115,169.674,169.7932,12351.0
2019-06-14 10:45:00,185.28,185.55,185.25,185.55,7472.0,169.8207,170.0681,169.7932,170.0681,7472.0
2019-06-14 10:50:00,185.55,185.63,185.51,185.58,7424.0,170.0681,170.1415,170.0315,170.0956,7424.0
2019-06-14 10:55:00,185.58,185.62,185.43,185.48,9802.0,170.0956,170.1323,169.9582,170.004,9802.0
2019-06-14 11:00:00,185.51,185.53,185.41,185.43,8490.0,170.0315,170.0498,169.9398,169.9582,8490.0
2019-06-14 11:05:00,185.4,185.5,185.29,185.29,10711.0,169.9307,170.0223,169.8298,169.8298,10711.0
2019-06-14 11:10:00,185.26,185.29,185.15,185.15,9770.0,169.8023,169.8298,169.7015,169.7015,9770.0
2019-06-14 11:15:00,185.16,185.36,185.15,185.36,11737.0,169.7107,169.894,169.7015,169.894,11737.0
2019-06-14 11:20:00,185.36,185.53,185.29,185.48,12265.0,169.894,170.0498,169.8298,170.004,12265.0
2019-06-14 11:25:00,185.49,185.6,185.47,185.59,20138.0,170.0131,170.114,169.9948,170.1048,20138.0
2019-06-14 11:30:00,185.59,185.64,185.5,185.52,12350.0,170.1048,170.1506,170.0223,170.0406,12350.0
2019-06-14 11:35:00,185.52,185.55,185.44,185.55,11222.0,170.0406,170.0681,169.9673,170.0681,11222.0
2019-06-14 11:40:00,185.53,185.53,185.16,185.18,3528.0,170.0498,170.0498,169.7107,169.729,3528.0
2019-06-14 11:45:00,185.16,185.19,185.05,185.06,14655.0,169.7107,169.7382,169.6099,169.619,14655.0
2019-06-14 11:50:00,185.05,185.18,185.03,185.08,4639.0,169.6099,169.729,169.5915,169.6374,4639.0
2019-06-14 11:55:00,185.12,185.25,185.01,185.01,6159.0,169.674,169.7932,169.5732,169.5732,6159.0
2019-06-14 12:00:00,185.02,185.03,184.83,184.83,4167.0,169.5824,169.5915,169.4082,169.4082,4167.0
2019-06-14 12:05:00,184.82,185.0,184.82,184.93,3164.0,169.399,169.564,169.399,169.4999,3164.0
2019-06-14 12:10:00,184.95,185.07,184.93,184.98,4096.0,169.5182,169.6282,169.4999,169.5457,4096.0
2019-06-14 12:15:00,184.95,185.07,184.93,184.99,4311.0,169.5182,169.6282,169.4999,169.5549,4311.0
2019-06-14 12:20:00,184.99,185.02,184.93,185.01,4455.0,169.5549,169.5824,169.4999,169.5732,4455.0
2019-06-14 12:25:00,185.0,185.07,185.0,185.05,2689.0,169.564,169.6282,169.564,169.6099,2689.0
2019-06-14 12:30:00,185.04,185.12,184.98,185.04,19623.0,169.6007,169.674,169.5457,169.6007,19623.0
2019-06-14 12:35:00,185.04,185.04,184.85,184.88,4594.0,169.6007,169.6007,169.4265,169.454,4594.0
2019-06-14 12:40:00,184.88,184.9,184.86,184.88,2619.0,169.454,169.4724,169.4357,169.454,2619.0
2019-06-14 12:45:00,184.86,184.88,184.79,184.82,12647.0,169.4357,169.454,169.3716,169.399,12647.0
2019-06-14 12:50:00,184.84,184.95,184.84,184.93,4416.0,169.4174,169.5182,169.4174,169.4999,4416.0
2019-06-14 12:55:00,184.95,185.0,184.9,185.0,4259.0,169.5182,169.564,169.4724,169.564,4259.0
2019-06-14 13:00:00,185.0,185.04,184.97,184.98,6285.0,169.564,169.6007,169.5365,169.5457,6285.0
2019-06-14 13:05:00,184.98,184.98,184.89,184.9,6065.0,169.5457,169.5457,169.4632,169.4724,6065.0
2019-06-14 13:10:00,184.89,184.91,184.84,184.88,5448.0,169.4632,169.4815,169.4174,169.454,5448.0
2019-06-14 13:15:00,184.91,184.92,184.82,184.86,6103.0,169.4815,169.4907,169.399,169.4357,6103.0
2019-06-14 13:20:00,184.88,184.95,184.85,184.92,7362.0,169.454,169.5182,169.4265,169.4907,7362.0
2019-06-14 13:25:00,184.95,184.95,184.8,184.87,6396.0,169.5182,169.5182,169.3807,169.4449,6396.0
2019-06-14 13:30:00,184.88,184.91,184.81,184.83,7374.0,169.454,169.4815,169.3899,169.4082,7374.0
2019-06-14 13:35:00,184.84,184.86,184.83,184.83,3221.0,169.4174,169.4357,169.4082,169.4082,3221.0
2019-06-14 13:40:00,184.82,184.83,184.73,184.74,8730.0,169.399,169.4082,169.3166,169.3257,8730.0
2019-06-14 13:45:00,184.74,184.81,184.7,184.77,6296.0,169.3257,169.3899,169.2891,169.3532,6296.0
2019-06-14 13:50:00,184.78,184.82,184.77,184.8,2647.0,169.3624,169.399,169.3532,169.3807,2647.0
2019-06-14 13:55:00,184.77,184.82,184.73,184.76,5842.0,169.3532,169.399,169.3166,169.3441,5842.0
2019-06-14 14:00:00,184.76,184.84,184.76,184.83,3421.0,169.3441,169.4174,169.3441,169.4082,3421.0
2019-06-14 14:05:00,184.81,184.9,184.8,184.9,6151.0,169.3899,169.4724,169.3807,169.4724,6151.0
2019-06-14 14:10:00,184.89,184.97,184.85,184.94,7564.0,169.4632,169.5365,169.4265,169.509,7564.0
2019-06-14 14:15:00,184.94,185.17,184.94,185.14,5291.0,169.509,169.7198,169.509,169.6923,5291.0
2019-06-14 14:20:00,185.15,185.17,185.14,185.15,1707.0,169.7015,169.7198,169.6923,169.7015,1707.0
2019-06-14 14:25:00,185.16,185.24,185.15,185.23,3565.0,169.7107,169.784,169.7015,169.7748,3565.0
2019-06-14 14:30:00,185.26,185.26,185.08,185.09,11252.0,169.8023,169.8023,169.6374,169.6465,11252.0
2019-06-14 14:35:00,185.1,185.13,185.05,185.12,5289.0,169.6557,169.6832,169.6099,169.674,5289.0
2019-06-14 14:40:00,185.1,185.12,185.05,185.12,6975.0,169.6557,169.674,169.6099,169.674,6975.0
2019-06-14 14:45:00,185.14,185.14,185.07,185.14,4163.0,169.6923,169.6923,169.6282,169.6923,4163.0
2019-06-14 14:50:00,185.14,185.15,185.06,185.07,8626.0,169.6923,169.7015,169.619,169.6282,8626.0
2019-06-14 14:55:00,185.07,185.13,185.06,185.1,9751.0,169.6282,169.6832,169.619,169.6557,9751.0
2019-06-14 15:00:00,185.1,185.2,185.07,185.17,24702.0,169.6557,169.7473,169.6282,169.7198,24702.0
2019-06-14 15:05:00,185.17,185.19,185.09,185.13,17586.0,169.7198,169.7382,169.6465,169.6832,17586.0
2019-06-14 15:10:00,185.13,185.17,185.1,185.16,16277.0,169.6832,169.7198,169.6557,169.7107,16277.0
2019-06-14 15:15:00,185.15,185.22,185.1,185.12,125824.0,169.7015,169.7657,169.6557,169.674,125824.0
2019-06-14 15:20:00,185.12,185.26,185.1,185.25,18898.0,169.674,169.8023,169.6557,169.7932,18898.0
2019-06-14 15:25:00,185.23,185.31,185.23,185.25,12164.0,169.7748,169.8482,169.7748,169.7932,12164.0
2019-06-14 15:30:00,185.23,185.31,185.11,185.31,21641.0,169.7748,169.8482,169.6649,169.8482,21641.0
2019-06-14 15:35:00,185.3,185.34,185.22,185.22,23482.0,169.839,169.8757,169.7657,169.7657,23482.0
2019-06-14 15:40:00,185.24,185.24,185.12,185.19,13101.0,169.784,169.784,169.674,169.7382,13101.0
2019-06-14 15:45:00,185.19,185.24,185.11,185.17,21338.0,169.7382,169.784,169.6649,169.7198,21338.0
2019-06-14 15:50:00,185.17,185.23,185.06,185.08,65765.0,169.7198,169.7748,169.619,169.6374,65765.0
2019-06-14 15:55:00,185.06,185.08,184.83,184.97,96768.0,169.619,169.6374,169.4082,169.5365,96768.0
2019-06-17 09:30:00,185.0,185.13,184.48,184.68,37434.0,169.564,169.6832,169.0874,169.2707,37434.0
2019-06-17 09:35:00,184.71,185.09,184.48,184.99,15869.0,169.2982,169.6465,169.0874,169.5549,15869.0
2019-06-17 09:40:00,184.95,185.22,184.95,185.18,7057.0,169.5182,169.7657,169.5182,169.729,7057.0
2019-06-17 09:45:00,185.21,185.33,185.11,185.23,6844.0,169.7565,169.8665,169.6649,169.7748,6844.0
2019-06-17 09:50:00,185.16,185.26,185.06,185.19,3050.0,169.7107,169.8023,169.619,169.7382,3050.0
2019-06-17 09:55:00,185.18,185.27,185.13,185.18,2998.0,169.729,169.8115,169.6832,169.729,2998.0
2019-06-17 10:00:00,185.25,185.29,185.18,185.23,10214.0,169.7932,169.8298,169.729,169.7748,10214.0
2019-06-17 10:05:00,185.21,185.28,185.12,185.21,7196.0,169.7565,169.8207,169.674,169.7565,7196.0
2019-06-17 10:10:00,185.23,185.3,185.18,185.21,6296.0,169.7748,169.839,169.729,169.7565,6296.0
2019-06-17 10:15:00,185.23,185.23,184.99,185.04,10083.0,169.7748,169.7748,169.5549,169.6007,10083.0
2019-06-17 10:20:00,185.04,185.05,184.81,184.9,7656.0,169.6007,169.6099,169.3899,169.4724,7656.0
2019-06-17 10:25:00,184.89,185.04,184.84,184.96,4121.0,169.4632,169.6007,169.4174,169.5274,4121.0
2019-06-17 10:30:00,184.95,184.98,184.77,184.79,6366.0,169.5182,169.5457,169.3532,169.3716,6366.0
2019-06-17 10:35:00,184.81,184.89,184.71,184.75,5302.0,169.3899,169.4632,169.2982,169.3349,5302.0
2019-06-17 10:40:00,184.75,184.78,184.54,184.56,6986.0,169.3349,169.3624,169.1424,169.1607,6986.0
2019-06-17 10:45:00,184.55,184.55,184.35,184.36,8342.0,169.1516,169.1516,168.9683,168.9774,8342.0
2019-06-17 10:50:00,184.38,184.56,184.38,184.53,4635.0,168.9958,169.1607,168.9958,169.1332,4635.0
2019-06-17 10:55:00,184.52,184.8,184.49,184.8,23144.0,169.1241,169.3807,169.0966,169.3807,23144.0
2019-06-17 11:00:00,184.76,184.9,184.76,184.79,10276.0,169.3441,169.4724,169.3441,169.3716,10276.0
2019-06-17 11:05:00,184.76,184.82,184.73,184.8,7123.0,169.3441,169.399,169.3166,169.3807,7123.0
2019-06-17 11:10:00,184.82,184.9,184.79,184.88,6877.0,169.399,169.4724,169.3716,169.454,6877.0
2019-06-17 11:15:00,184.87,185.0,184.82,184.9,10641.0,169.4449,169.564,169.399,169.4724,10641.0
2019-06-17 11:20:00,184.89,184.89,184.61,184.61,7080.0,169.4632,169.4632,169.2066,169.2066,7080.0
2019-06-17 11:25:00,184.57,184.64,184.57,184.61,2350.0,169.1699,169.2341,169.1699,169.2066,2350.0
2019-06-17 11:30:00,184.56,184.6,184.47,184.51,4727.0,169.1607,169.1974,169.0783,169.1149,4727.0
2019-06-17 11:35:00,184.51,184.51,184.33,184.47,5938.0,169.1149,169.1149,168.9499,169.0783,5938.0
2019-06-17 11:40:00,184.48,184.52,184.43,184.46,2619.0,169.0874,169.1241,169.0416,169.0691,2619.0
2019-06-17 11:45:00,184.44,184.45,184.38,184.4,3420.0,169.0508,169.0599,168.9958,169.0141,3420.0
2019-06-17 11:50:00,184.39,184.41,184.3,184.33,5310.0,169.0049,169.0233,168.9224,168.9499,5310.0
2019-06-17 11:55:00,184.33,184.41,184.29,184.35,6517.0,168.9499,169.0233,168.9133,168.9683,6517.0
2019-06-17 12:00:00,184.33,184.38,184.25,184.27,3587.0,168.9499,168.9958,168.8766,168.8949,3587.0
2019-06-17 12:05:00,184.26,184.35,184.24,184.31,3864.0,168.8858,168.9683,168.8674,168.9316,3864.0
2019-06-17 12:10:00,184.31,184.32,184.21,184.25,7726.0,168.9316,168.9408,168.8399,168.8766,7726.0
2019-06-17 12:15:00,184.26,184.41,184.24,184.37,7136.0,168.8858,169.0233,168.8674,168.9866,7136.0
2019-06-17 12:20:00,184.36,184.49,184.32,184.42,6279.0,168.9774,169.0966,168.9408,169.0324,6279.0
2019-06-17 12:25:00,184.4,184.5,184.36,184.5,2945.0,169.0141,169.1057,168.9774,169.1057,2945.0
2019-06-17 12:30:00,184.5,184.64,184.48,184.58,5944.0,169.1057,169.2341,169.0874,169.1791,5944.0
2019-06-17 12:35:00,184.55,184.59,184.51,184.52,9207.0,169.1516,169.1882,169.1149,169.1241,9207.0
2019-06-17 12:40:00,184.54,184.62,184.49,184.62,3121.0,169.1424,169.2157,169.0966,169.2157,3121.0
2019-06-17 12:45:00,184.62,184.62,184.57,184.62,2102.0,169.2157,169.2157,169.1699,169.2157,2102.0
2019-06-17 12:50:00,184.63,184.66,184.59,184.64,5494.0,169.2249,169.2524,169.1882,169.2341,5494.0
2019-06-17 12:55:00,184.62,184.74,184.61,184.72,3721.0,169.2157,169.3257,169.2066,169.3074,3721.0
2019-06-17 13:00:00,184.72,184.8,184.72,184.72,3717.0,169.3074,169.3807,169.3074,169.3074,3717.0
2019-06-17 13:05:00,184.72,184.73,184.68,184.71,2852.0,169.3074,169.3166,169.2707,169.2982,2852.0
2019-06-17 13:10:00,184.7,184.71,184.62,184.63,2512.0,169.2891,169.2982,169.2157,169.2249,2512.0
2019-06-17 13:15:00,184.68,184.75,184.61,184.71,16326.0,169.2707,169.3349,169.2066,169.2982,16326.0
2019-06-17 13:20:00,184.73,184.73,184.64,184.66,4470.0,169.3166,169.3166,169.2341,169.2524,4470.0
2019-06-17 13:25:00,184.62,184.63,184.55,184.59,2651.0,169.2157,169.2249,169.1516,169.1882,2651.0
2019-06-17 13:30:00,184.6,184.67,184.57,184.67,1600.0,169.1974,169.2616,169.1699,169.2616,1600.0
2019-06-17 13:35:00,184.69,184.75,184.65,184.72,3554.0,169.2799,169.3349,169.2432,169.3074,3554.0
2019-06-17 13:40:00,184.73,184.77,184.69,184.69,4335.0,169.3166,169.3532,169.2799,169.2799,4335.0
2019-06-17 13:45:00,184.69,184.78,184.69,184.72,4095.0,169.2799,169.3624,169.2799,169.3074,4095.0
2019-06-17 13:50:00,184.71,184.81,184.67,184.81,2952.0,169.2982,169.3899,169.2616,169.3899,2952.0
2019-06-17 13:55:00,184.85,184.85,184.8,184.83,1810.0,169.4265,169.4265,169.3807,169.4082,1810.0
2019-06-17 14:00:00,184.84,184.95,184.84,184.94,5550.0,169.4174,169.5182,169.4174,169.509,5550.0
2019-06-17 14:05:00,184.91,184.91,184.82,184.84,6409.0,169.4815,169.4815,169.399,169.4174,6409.0
2019-06-17 14:10:00,184.82,184.86,184.79,184.82,3768.0,169.399,169.4357,169.3716,169.399,3768.0
2019-06-17 14:15:00,184.83,184.89,184.79,184.81,5654.0,169.4082,169.4632,169.3716,169.3899,5654.0
2019-06-17 14:20:00,184.82,184.91,184.78,184.91,2966.0,169.399,169.4815,169.3624,169.4815,2966.0
2019-06-17 14:25:00,184.88,184.91,184.72,184.74,3841.0,169.454,169.4815,169.3074,169.3257,3841.0
2019-06-17 14:30:00,184.74,184.81,184.74,184.76,2353.0,169.3257,169.3899,169.3257,169.3441,2353.0
2019-06-17 14:35:00,184.79,184.8,184.73,184.75,5417.0,169.3716,169.3807,169.3166,169.3349,5417.0
2019-06-17 14:40:00,184.74,184.82,184.73,184.73,4133.0,169.3257,169.399,169.3166,169.3166,4133.0
2019-06-17 14:45:00,184.72,184.74,184.68,184.73,2653.0,169.3074,169.3257,169.2707,169.3166,2653.0
2019-06-17 14:50:00,184.71,184.71,184.57,184.57,3729.0,169.2982,169.2982,169.1699,169.1699,3729.0
2019-06-17 14:55:00,184.62,184.62,184.57,184.58,1835.0,169.2157,169.2157,169.1699,169.1791,1835.0
2019-06-17 15:00:00,184.56,184.57,184.49,184.53,3938.0,169.1607,169.1699,169.0966,169.1332,3938.0
2019-06-17 15:05:00,184.57,184.67,184.57,184.63,3231.0,169.1699,169.2616,169.1699,169.2249,3231.0
2019-06-17 15:10:00,184.63,184.68,184.62,184.68,6873.0,169.2249,169.2707,169.2157,169.2707,6873.0
2019-06-17 15:15:00,184.68,184.73,184.55,184.55,6132.0,169.2707,169.3166,169.1516,169.1516,6132.0
2019-06-17 15:20:00,184.56,184.6,184.5,184.59,4334.0,169.1607,169.1974,169.1057,169.1882,4334.0
2019-06-17 15:25:00,184.57,184.64,184.54,184.59,6101.0,169.1699,169.2341,169.1424,169.1882,6101.0
2019-06-17 15:30:00,184.58,184.58,184.4,184.49,10618.0,169.1791,169.1791,169.0141,169.0966,10618.0
2019-06-17 15:35:00,184.5,184.53,184.32,184.32,9030.0,169.1057,169.1332,168.9408,168.9408,9030.0
2019-06-17 15:40:00,184.34,184.38,184.25,184.3,14529.0,168.9591,168.9958,168.8766,168.9224,14529.0
2019-06-17 15:45:00,184.3,184.33,184.22,184.23,16300.0,168.9224,168.9499,168.8491,168.8583,16300.0
2019-06-17 15:50:00,184.22,184.34,184.06,184.13,40915.0,168.8491,168.9591,168.7025,168.7666,40915.0
2019-06-17 15:55:00,184.13,184.3,183.78,183.89,112529.0,168.7666,168.9224,168.4458,168.5466,112529.0
2019-06-18 09:30:00,184.99,185.25,184.48,185.1,50193.0,169.5549,169.7932,169.0874,169.6557,50193.0
2019-06-18 09:35:00,185.08,185.15,184.6,185.04,13046.0,169.6374,169.7015,169.1974,169.6007,13046.0
2019-06-18 09:40:00,185.23,185.65,185.01,185.18,39777.0,169.7748,170.1598,169.5732,169.729,39777.0
2019-06-18 09:45:00,185.17,185.45,185.06,185.3,18981.0,169.7198,169.9765,169.619,169.839,18981.0
2019-06-18 09:50:00,185.3,185.32,184.81,184.96,65029.0,169.839,169.8573,169.3899,169.5274,65029.0
2019-06-18 09:55:00,184.95,185.01,184.62,184.72,20167.0,169.5182,169.5732,169.2157,169.3074,20167.0
2019-06-18 10:00:00,184.64,185.0,184.6,184.83,21015.0,169.2341,169.564,169.1974,169.4082,21015.0
2019-06-18 10:05:00,184.85,184.86,184.48,184.63,42610.0,169.4265,169.4357,169.0874,169.2249,42610.0
2019-06-18 10:10:00,184.58,184.89,184.58,184.84,7813.0,169.1791,169.4632,169.1791,169.4174,7813.0
2019-06-18 10:15:00,184.88,185.04,184.8,185.04,8538.0,169.454,169.6007,169.3807,169.6007,8538.0
2019-06-18 10:20:00,185.07,185.11,184.86,184.95,7875.0,169.6282,169.6649,169.4357,169.5182,7875.0
2019-06-18 10:25:00,184.92,185.01,184.84,184.86,8962.0,169.4907,169.5732,169.4174,169.4357,8962.0
2019-06-18 10:30:00,184.86,185.0,184.81,184.96,9926.0,169.4357,169.564,169.3899,169.5274,9926.0
2019-06-18 10:35:00,184.97,184.99,184.83,184.94,11063.0,169.5365,169.5549,169.4082,169.509,11063.0
2019-06-18 10:40:00,184.93,184.98,184.84,184.84,18852.0,169.4999,169.5457,169.4174,169.4174,18852.0
2019-06-18 10:45:00,184.87,184.93,184.84,184.9,5714.0,169.4449,169.4999,169.4174,169.4724,5714.0
2019-06-18 10:50:00,184.9,185.48,184.87,185.48,13716.0,169.4724,170.004,169.4449,170.004,13716.0
2019-06-18 10:55:00,185.49,185.64,185.43,185.64,19408.0,170.0131,170.1506,169.9582,170.1506,19408.0
2019-06-18 11:00:00,185.64,185.67,185.46,185.58,24184.0,170.1506,170.1781,169.9856,170.0956,24184.0
2019-06-18 11:05:00,185.6,185.6,185.42,185.49,21588.0,170.114,170.114,169.949,170.0131,21588.0
2019-06-18 11:10:00,185.51,185.53,185.34,185.34,19210.0,170.0315,170.0498,169.8757,169.8757,19210.0
2019-06-18 11:15:00,185.31,185.5,185.31,185.43,11700.0,169.8482,170.0223,169.8482,169.9582,11700.0
2019-06-18 11:20:00,185.41,185.47,185.03,185.03,35400.0,169.9398,169.9948,169.5915,169.5915,35400.0
2019-06-18 11:25:00,185.09,185.31,185.09,185.24,8661.0,169.6465,169.8482,169.6465,169.784,8661.0
2019-06-18 11:30:00,185.14,185.15,184.98,185.03,24917.0,169.6923,169.7015,169.5457,169.5915,24917.0
2019-06-18 11:35:00,185.1,185.11,185.02,185.11,12157.0,169.6557,169.6649,169.5824,169.6649,12157.0
2019-06-18 11:40:00,185.11,185.17,184.98,185.12,14868.0,169.6649,169.7198,169.5457,169.674,14868.0
2019-06-18 11:45:00,185.13,185.24,184.97,185.05,11752.0,169.6832,169.784,169.5365,169.6099,11752.0
2019-06-18 11:50:00,185.04,185.13,185.01,185.01,4144.0,169.6007,169.6832,169.5732,169.5732,4144.0
2019-06-18 11:55:00,185.02,185.08,184.93,184.93,7552.0,169.5824,169.6374,169.4999,169.4999,7552.0
2019-06-18 12:00:00,184.95,185.09,184.95,185.02,9357.0,169.5182,169.6465,169.5182,169.5824,9357.0
2019-06-18 12:05:00,185.05,185.13,184.99,185.05,33050.0,169.6099,169.6832,169.5549,169.6099,33050.0
2019-06-18 12:10:00,185.06,185.1,184.98,185.03,17973.0,169.619,169.6557,169.5457,169.5915,17973.0
2019-06-18 12:15:00,185.02,185.05,184.84,184.85,6231.0,169.5824,169.6099,169.4174,169.4265,6231.0
2019-06-18 12:20:00,184.92,185.02,184.92,184.99,7863.0,169.4907,169.5824,169.4907,169.5549,7863.0
2019-06-18 12:25:00,185.02,185.1,185.0,185.08,8066.0,169.5824,169.6557,169.564,169.6374,8066.0
2019-06-18 12:30:00,185.07,185.18,185.07,185.08,10306.0,169.6282,169.729,169.6282,169.6374,10306.0
2019-06-18 12:35:00,185.1,185.1,184.99,185.01,14755.0,169.6557,169.6557,169.5549,169.5732,14755.0
2019-06-18 12:40:00,185.04,185.09,184.96,185.02,24758.0,169.6007,169.6465,169.5274,169.5824,24758.0
2019-06-18 12:45:00,185.02,185.05,184.91,185.03,11141.0,169.5824,169.6099,169.4815,169.5915,11141.0
2019-06-18 12:50:00,185.05,185.05,184.97,185.03,6780.0,169.6099,169.6099,169.5365,169.5915,6780.0
2019-06-18 12:55:00,185.03,185.05,184.98,184.99,9979.0,169.5915,169.6099,169.5457,169.5549,9979.0
2019-06-18 13:00:00,184.98,185.0,184.87,184.87,8574.0,169.5457,169.564,169.4449,169.4449,8574.0
2019-06-18 13:05:00,184.81,184.86,184.7,184.82,6277.0,169.3899,169.4357,169.2891,169.399,6277.0
2019-06-18 13:10:00,184.84,184.94,184.82,184.83,3279.0,169.4174,169.509,169.399,169.4082,3279.0
2019-06-18 13:15:00,184.9,184.92,184.8,184.89,3740.0,169.4724,169.4907,169.3807,169.4632,3740.0
2019-06-18 13:20:00,184.84,184.87,184.77,184.8,3263.0,169.4174,169.4449,169.3532,169.3807,3263.0
2019-06-18 13:25:00,184.86,184.88,184.81,184.81,4416.0,169.4357,169.454,169.3899,169.3899,4416.0
2019-06-18 13:30:00,184.86,184.98,184.79,184.92,11847.0,169.4357,169.5457,169.3716,169.4907,11847.0
2019-06-18 13:35:00,184.94,184.99,184.82,184.86,4093.0,169.509,169.5549,169.399,169.4357,4093.0
2019-06-18 13:40:00,184.81,184.81,184.57,184.61,9849.0,169.3899,169.3899,169.1699,169.2066,9849.0
2019-06-18 13:45:00,184.61,184.62,184.53,184.56,10040.0,169.2066,169.2157,169.1332,169.1607,10040.0
2019-06-18 13:50:00,184.57,184.6,184.49,184.55,24095.0,169.1699,169.1974,169.0966,169.1516,24095.0
2019-06-18 13:55:00,184.55,184.61,184.44,184.59,13917.0,169.1516,169.2066,169.0508,169.1882,13917.0
2019-06-18 14:00:00,184.59,184.84,184.53,184.78,38462.0,169.1882,169.4174,169.1332,169.3624,38462.0
2019-06-18 14:05:00,184.82,184.85,184.74,184.82,11129.0,169.399,169.4265,169.3257,169.399,11129.0
2019-06-18 14:10:00,184.86,185.0,184.8,184.88,5682.0,169.4357,169.564,169.3807,169.454,5682.0
2019-06-18 14:15:00,184.89,184.91,184.74,184.8,11426.0,169.4632,169.4815,169.3257,169.3807,11426.0
2019-06-18 14:20:00,184.84,184.84,184.78,184.8,5056.0,169.4174,169.4174,169.3624,169.3807,5056.0
2019-06-18 14:25:00,184.83,184.93,184.79,184.92,7855.0,169.4082,169.4999,169.3716,169.4907,7855.0
2019-06-18 14:30:00,184.92,184.97,184.87,184.9,6880.0,169.4907,169.5365,169.4449,169.4724,6880.0
2019-06-18 14:35:00,184.91,184.91,184.82,184.84,5759.0,169.4815,169.4815,169.399,169.4174,5759.0
2019-06-18 14:40:00,184.84,184.85,184.76,184.82,12152.0,169.4174,169.4265,169.3441,169.399,12152.0
2019-06-18 14:45:00,184.82,184.83,184.78,184.8,7088.0,169.399,169.4082,169.3624,169.3807,7088.0
2019-06-18 14:50:00,184.81,184.82,184.72,184.76,6339.0,169.3899,169.399,169.3074,169.3441,6339.0
2019-06-18 14:55:00,184.76,184.82,184.74,184.82,6597.0,169.3441,169.399,169.3257,169.399,6597.0
2019-06-18 15:00:00,184.81,184.87,184.73,184.8,14766.0,169.3899,169.4449,169.3166,169.3807,14766.0
2019-06-18 15:05:00,184.8,184.82,184.64,184.66,15758.0,169.3807,169.399,169.2341,169.2524,15758.0
2019-06-18 15:10:00,184.69,184.8,184.69,184.73,12135.0,169.2799,169.3807,169.2799,169.3166,12135.0
2019-06-18 15:15:00,184.65,184.8,184.63,184.8,6949.0,169.2432,169.3807,169.2249,169.3807,6949.0
2019-06-18 15:20:00,184.78,184.86,184.76,184.79,13688.0,169.3624,169.4357,169.3441,169.3716,13688.0
2019-06-18 15:25:00,184.77,184.81,184.73,184.73,9927.0,169.3532,169.3899,169.3166,169.3166,9927.0
2019-06-18 15:30:00,184.72,184.76,184.56,184.65,14923.0,169.3074,169.3441,169.1607,169.2432,14923.0
2019-06-18 15:35:00,184.7,184.82,184.65,184.65,12412.0,169.2891,169.399,169.2432,169.2432,12412.0
2019-06-18 15:40:00,184.62,184.64,184.47,184.52,17936.0,169.2157,169.2341,169.0783,169.1241,17936.0
2019-06-18 15:45:00,184.52,184.66,184.37,184.48,30379.0,169.1241,169.2524,168.9866,169.0874,30379.0
2019-06-18 15:50:00,184.5,184.56,184.29,184.39,38332.0,169.1057,169.1607,168.9133,169.0049,38332.0
2019-06-18 15:55:00,184.39,184.54,184.3,184.49,141261.0,169.0049,169.1424,168.9224,169.0966,141261.0
2019-06-19 09:30:00,184.73,185.38,184.55,185.01,36957.0,169.3166,169.9123,169.1516,169.5732,36957.0
2019-06-19 09:35:00,185.09,185.27,184.93,185.25,9033.0,169.6465,169.8115,169.4999,169.7932,9033.0
2019-06-19 09:40:00,185.2,185.2,184.75,184.92,7614.0,169.7473,169.7473,169.3349,169.4907,7614.0
2019-06-19 09:45:00,184.96,185.13,184.87,184.91,18344.0,169.5274,169.6832,169.4449,169.4815,18344.0
2019-06-19 09:50:00,184.91,184.93,184.61,184.76,24638.0,169.4815,169.4999,169.2066,169.3441,24638.0
2019-06-19 09:55:00,184.75,184.84,184.54,184.54,7836.0,169.3349,169.4174,169.1424,169.1424,7836.0
2019-06-19 10:00:00,184.58,184.63,184.31,184.34,13013.0,169.1791,169.2249,168.9316,168.9591,13013.0
2019-06-19 10:05:00,184.31,184.43,184.2,184.22,13492.0,168.9316,169.0416,168.8308,168.8491,13492.0
2019-06-19 10:10:00,184.21,184.21,184.09,184.17,8352.0,168.8399,168.8399,168.73,168.8033,8352.0
2019-06-19 10:15:00,184.18,184.18,183.87,184.13,11518.0,168.8124,168.8124,168.5283,168.7666,11518.0
2019-06-19 10:20:00,184.11,184.13,183.93,184.03,7714.0,168.7483,168.7666,168.5833,168.675,7714.0
2019-06-19 10:25:00,184.0,184.0,183.78,183.87,9400.0,168.6475,168.6475,168.4458,168.5283,9400.0
2019-06-19 10:30:00,183.86,183.97,183.67,183.9,12701.0,168.5191,168.62,168.345,168.5558,12701.0
2019-06-19 10:35:00,183.9,183.93,183.76,183.81,10022.0,168.5558,168.5833,168.4275,168.4733,10022.0
2019-06-19 10:40:00,183.79,183.81,183.61,183.66,7081.0,168.455,168.4733,168.29,168.3358,7081.0
2019-06-19 10:45:00,183.67,183.78,183.61,183.78,13999.0,168.345,168.4458,168.29,168.4458,13999.0
2019-06-19 10:50:00,183.79,184.06,183.79,184.06,11245.0,168.455,168.7025,168.455,168.7025,11245.0
2019-06-19 10:55:00,184.05,184.11,183.96,184.1,13008.0,168.6933,168.7483,168.6108,168.7391,13008.0
2019-06-19 11:00:00,184.16,184.2,184.06,184.2,5825.0,168.7941,168.8308,168.7025,168.8308,5825.0
2019-06-19 11:05:00,184.16,184.19,184.03,184.07,7487.0,168.7941,168.8216,168.675,168.7116,7487.0
2019-06-19 11:10:00,184.09,184.1,183.95,183.98,10274.0,168.73,168.7391,168.6016,168.6291,10274.0
2019-06-19 11:15:00,183.97,184.01,183.94,183.97,14944.0,168.62,168.6566,168.5925,168.62,14944.0
2019-06-19 11:20:00,183.96,184.12,183.96,184.03,8097.0,168.6108,168.7575,168.6108,168.675,8097.0
2019-06-19 11:25:00,184.02,184.06,183.96,184.06,13194.0,168.6658,168.7025,168.6108,168.7025,13194.0
2019-06-19 11:30:00,184.08,184.12,183.96,183.99,10152.0,168.7208,168.7575,168.6108,168.6383,10152.0
2019-06-19 11:35:00,184.01,184.04,183.95,184.01,7267.0,168.6566,168.6841,168.6016,168.6566,7267.0
2019-06-19 11:40:00,184.01,184.12,183.99,184.09,5611.0,168.6566,168.7575,168.6383,168.73,5611.0
2019-06-19 11:45:00,184.08,184.11,183.96,184.1,16872.0,168.7208,168.7483,168.6108,168.7391,16872.0
2019-06-19 11:50:00,184.05,184.17,184.0,184.11,14861.0,168.6933,168.8033,168.6475,168.7483,14861.0
2019-06-19 11:55:00,184.13,184.13,184.02,184.05,10394.0,168.7666,168.7666,168.6658,168.6933,10394.0
2019-06-19 12:00:00,184.06,184.12,184.03,184.06,7108.0,168.7025,168.7575,168.675,168.7025,7108.0
2019-06-19 12:05:00,184.12,184.12,183.99,184.01,7226.0,168.7575,168.7575,168.6383,168.6566,7226.0
2019-06-19 12:10:00,183.99,184.07,183.98,184.02,5980.0,168.6383,168.7116,168.6291,168.6658,5980.0
2019-06-19 12:15:00,184.01,184.06,183.97,184.05,7480.0,168.6566,168.7025,168.62,168.6933,7480.0
2019-06-19 12:20:00,184.06,184.07,184.02,184.04,6386.0,168.7025,168.7116,168.6658,168.6841,6386.0
2019-06-19 12:25:00,184.04,184.13,184.04,184.11,3904.0,168.6841,168.7666,168.6841,168.7483,3904.0
2019-06-19 12:30:00,184.12,184.24,184.1,184.2,6647.0,168.7575,168.8674,168.7391,168.8308,6647.0
2019-06-19 12:35:00,184.23,184.31,184.2,184.21,7252.0,168.8583,168.9316,168.8308,168.8399,7252.0
2019-06-19 12:40:00,184.2,184.23,184.18,184.23,6083.0,168.8308,168.8583,168.8124,168.8583,6083.0
2019-06-19 12:45:00,184.23,184.3,184.22,184.26,5727.0,168.8583,168.9224,168.8491,168.8858,5727.0
2019-06-19 12:50:00,184.24,184.3,184.2,184.2,5787.0,168.8674,168.9224,168.8308,168.8308,5787.0
2019-06-19 12:55:00,184.21,184.27,184.19,184.25,11731.0,168.8399,168.8949,168.8216,168.8766,11731.0
2019-06-19 13:00:00,184.24,184.25,184.15,184.19,4338.0,168.8674,168.8766,168.785,168.8216,4338.0
2019-06-19 13:05:00,184.19,184.26,184.15,184.2,4649.0,168.8216,168.8858,168.785,168.8308,4649.0
2019-06-19 13:10:00,184.22,184.23,184.08,184.09,4556.0,168.8491,168.8583,168.7208,168.73,4556.0
2019-06-19 13:15:00,184.09,184.11,184.0,184.08,7413.0,168.73,168.7483,168.6475,168.7208,7413.0
2019-06-19 13:20:00,184.07,184.14,184.05,184.14,6340.0,168.7116,168.7758,168.6933,168.7758,6340.0
2019-06-19 13:25:00,184.14,184.25,184.1,184.24,5146.0,168.7758,168.8766,168.7391,168.8674,5146.0
2019-06-19 13:30:00,184.24,184.35,184.21,184.3,5401.0,168.8674,168.9683,168.8399,168.9224,5401.0
2019-06-19 13:35:00,184.29,184.36,184.27,184.27,7579.0,168.9133,168.9774,168.8949,168.8949,7579.0
2019-06-19 13:40:00,184.25,184.37,184.25,184.31,3610.0,168.8766,168.9866,168.8766,168.9316,3610.0
2019-06-19 13:45:00,184.29,184.29,184.26,184.26,5363.0,168.9133,168.9133,168.8858,168.8858,5363.0
2019-06-19 13:50:00,184.28,184.46,184.26,184.36,10792.0,168.9041,169.0691,168.8858,168.9774,10792.0
2019-06-19 13:55:00,184.37,184.37,184.09,184.19,10211.0,168.9866,168.9866,168.73,168.8216,10211.0
2019-06-19 14:00:00,184.2,184.46,183.79,184.25,44380.0,168.8308,169.0691,168.455,168.8766,44380.0
2019-06-19 14:05:00,184.25,184.58,184.15,184.3,32553.0,168.8766,169.1791,168.785,168.9224,32553.0
2019-06-19 14:10:00,184.36,184.4,184.06,184.23,13451.0,168.9774,169.0141,168.7025,168.8583,13451.0
2019-06-19 14:15:00,184.25,184.34,184.0,184.02,15088.0,168.8766,168.9591,168.6475,168.6658,15088.0
2019-06-19 14:20:00,184.06,184.15,183.86,183.93,11384.0,168.7025,168.785,168.5191,168.5833,11384.0
2019-06-19 14:25:00,183.92,184.1,183.84,184.04,11489.0,168.5741,168.7391,168.5008,168.6841,11489.0
2019-06-19 14:30:00,184.05,184.22,183.95,184.01,30632.0,168.6933,168.8491,168.6016,168.6566,30632.0
2019-06-19 14:35:00,183.98,184.07,183.62,183.67,19158.0,168.6291,168.7116,168.2992,168.345,19158.0
2019-06-19 14:40:00,183.68,183.85,183.6,183.74,14237.0,168.3542,168.51,168.2808,168.4092,14237.0
2019-06-19 14:45:00,183.74,183.78,183.55,183.57,12680.0,168.4092,168.4458,168.235,168.2533,12680.0
2019-06-19 14:50:00,183.55,183.78,183.51,183.78,12566.0,168.235,168.4458,168.1984,168.4458,12566.0
2019-06-19 14:55:00,183.78,183.81,183.63,183.71,13544.0,168.4458,168.4733,168.3083,168.3817,13544.0
2019-06-19 15:00:00,183.72,183.97,183.67,183.97,17921.0,168.3908,168.62,168.345,168.62,17921.0
2019-06-19 15:05:00,183.99,184.1,183.92,184.06,14171.0,168.6383,168.7391,168.5741,168.7025,14171.0
2019-06-19 15:10:00,184.05,184.19,183.98,184.13,19732.0,168.6933,168.8216,168.6291,168.7666,19732.0
2019-06-19 15:15:00,184.1,184.17,184.04,184.04,19793.0,168.7391,168.8033,168.6841,168.6841,19793.0
2019-06-19 15:20:00,184.04,184.12,183.88,184.04,41261.0,168.6841,168.7575,168.5375,168.6841,41261.0
2019-06-19 15:25:00,184.04,184.09,183.92,183.95,24748.0,168.6841,168.73,168.5741,168.6016,24748.0
2019-06-19 15:30:00,183.92,184.11,183.92,183.99,44091.0,168.5741,168.7483,168.5741,168.6383,44091.0
2019-06-19 15:35:00,183.97,184.01,183.86,183.89,25760.0,168.62,168.6566,168.5191,168.5466,25760.0
2019-06-19 15:40:00,183.9,184.09,183.86,183.93,60751.0,168.5558,168.73,168.5191,168.5833,60751.0
2019-06-19 15:45:00,183.94,184.03,183.86,183.93,48927.0,168.5925,168.675,168.5191,168.5833,48927.0
2019-06-19 15:50:00,183.94,184.2,183.92,184.04,63338.0,168.5925,168.8308,168.5741,168.6841,63338.0
2019-06-19 15:55:00,184.03,184.09,183.87,183.88,120445.0,168.675,168.73,168.5283,168.5375,120445.0
2019-06-20 09:30:00,184.79,185.36,184.48,184.89,70706.0,169.3716,169.894,169.0874,169.4632,70706.0
2019-06-20 09:35:00,184.8,185.3,184.73,185.22,33856.0,169.3807,169.839,169.3166,169.7657,33856.0
2019-06-20 09:40:00,185.26,185.38,184.68,184.75,26865.0,169.8023,169.9123,169.2707,169.3349,26865.0
2019-06-20 09:45:00,184.85,185.39,184.7,185.37,27696.0,169.4265,169.9215,169.2891,169.9032,27696.0
2019-06-20 09:50:00,185.34,185.68,185.23,185.68,20667.0,169.8757,170.1873,169.7748,170.1873,20667.0
2019-06-20 09:55:00,185.69,185.95,185.68,185.88,21012.0,170.1965,170.4348,170.1873,170.3706,21012.0
2019-06-20 10:00:00,185.87,186.39,185.84,186.37,34514.0,170.3614,170.8381,170.3339,170.8197,34514.0
2019-06-20 10:05:00,186.37,186.42,186.2,186.39,15284.0,170.8197,170.8655,170.6639,170.8381,15284.0
2019-06-20 10:10:00,186.42,186.69,186.25,186.26,34910.0,170.8655,171.113,170.7097,170.7189,34910.0
2019-06-20 10:15:00,186.3,186.44,186.28,186.4,19117.0,170.7556,170.8839,170.7372,170.8472,19117.0
2019-06-20 10:20:00,186.42,186.42,185.92,186.2,10391.0,170.8655,170.8655,170.4073,170.6639,10391.0
2019-06-20 10:25:00,186.24,186.36,185.93,185.96,10262.0,170.7006,170.8106,170.4164,170.4439,10262.0
2019-06-20 10:30:00,185.98,186.09,185.87,186.03,39829.0,170.4623,170.5631,170.3614,170.5081,39829.0
2019-06-20 10:35:00,186.07,186.15,185.8,185.85,12283.0,170.5448,170.6181,170.2973,170.3431,12283.0
2019-06-20 10:40:00,185.88,186.09,185.83,186.07,11278.0,170.3706,170.5631,170.3248,170.5448,11278.0
2019-06-20 10:45:00,186.11,186.17,185.96,185.99,9607.0,170.5814,170.6364,170.4439,170.4714,9607.0
2019-06-20 10:50:00,186.0,186.06,185.89,185.98,10331.0,170.4806,170.5356,170.3798,170.4623,10331.0
2019-06-20 10:55:00,185.97,185.98,185.74,185.75,9574.0,170.4531,170.4623,170.2423,170.2515,9574.0
2019-06-20 11:00:00,185.74,185.91,185.67,185.71,11499.0,170.2423,170.3981,170.1781,170.2148,11499.0
2019-06-20 11:05:00,185.73,185.86,185.65,185.77,8443.0,170.2331,170.3523,170.1598,170.2698,8443.0
2019-06-20 11:10:00,185.8,185.85,185.67,185.7,7901.0,170.2973,170.3431,170.1781,170.2056,7901.0
2019-06-20 11:15:00,185.68,185.71,185.5,185.52,10299.0,170.1873,170.2148,170.0223,170.0406,10299.0
2019-06-20 11:20:00,185.53,185.57,185.45,185.55,10202.0,170.0498,170.0865,169.9765,170.0681,10202.0
2019-06-20 11:25:00,185.54,185.56,185.41,185.52,12195.0,170.059,170.0773,169.9398,170.0406,12195.0
2019-06-20 11:30:00,185.52,185.63,185.51,185.56,6759.0,170.0406,170.1415,170.0315,170.0773,6759.0
2019-06-20 11:35:00,185.59,185.62,185.39,185.61,24177.0,170.1048,170.1323,169.9215,170.1231,24177.0
2019-06-20 11:40:00,185.58,185.61,185.5,185.56,25669.0,170.0956,170.1231,170.0223,170.0773,25669.0
2019-06-20 11:45:00,185.52,185.65,185.52,185.63,6376.0,170.0406,170.1598,170.0406,170.1415,6376.0
2019-06-20 11:50:00,185.61,185.73,185.61,185.72,5880.0,170.1231,170.2331,170.1231,170.224,5880.0
2019-06-20 11:55:00,185.79,185.79,185.6,185.63,7200.0,170.2881,170.2881,170.114,170.1415,7200.0
2019-06-20 12:00:00,185.63,185.66,185.53,185.53,6041.0,170.1415,170.169,170.0498,170.0498,6041.0
2019-06-20 12:05:00,185.52,185.53,185.45,185.47,5300.0,170.0406,170.0498,169.9765,169.9948,5300.0
2019-06-20 12:10:00,185.47,185.47,185.11,185.19,7089.0,169.9948,169.9948,169.6649,169.7382,7089.0
2019-06-20 12:15:00,185.14,185.15,184.76,184.87,5001.0,169.6923,169.7015,169.3441,169.4449,5001.0
2019-06-20 12:20:00,184.85,185.1,184.8,185.1,4534.0,169.4265,169.6557,169.3807,169.6557,4534.0
2019-06-20 12:25:00,185.14,185.28,185.05,185.28,5888.0,169.6923,169.8207,169.6099,169.8207,5888.0
2019-06-20 12:30:00,185.3,185.5,185.23,185.37,3190.0,169.839,170.0223,169.7748,169.9032,3190.0
2019-06-20 12:35:00,185.4,185.47,185.3,185.32,17795.0,169.9307,169.9948,169.839,169.8573,17795.0
2019-06-20 12:40:00,185.34,185.57,185.34,185.56,20544.0,169.8757,170.0865,169.8757,170.0773,20544.0
2019-06-20 12:45:00,185.54,185.57,185.46,185.57,2816.0,170.059,170.0865,169.9856,170.0865,2816.0
2019-06-20 12:50:00,185.55,185.59,185.41,185.41,3796.0,170.0681,170.1048,169.9398,169.9398,3796.0
2019-06-20 12:55:00,185.46,185.72,185.41,185.7,3048.0,169.9856,170.224,169.9398,170.2056,3048.0
2019-06-20 13:00:00,185.64,185.69,185.5,185.52,7267.0,170.1506,170.1965,170.0223,170.0406,7267.0
2019-06-20 13:05:00,185.53,185.76,185.51,185.76,3998.0,170.0498,170.2606,170.0315,170.2606,3998.0
2019-06-20 13:10:00,185.71,185.77,185.67,185.71,5015.0,170.2148,170.2698,170.1781,170.2148,5015.0
2019-06-20 13:15:00,185.72,185.82,185.71,185.76,7126.0,170.224,170.3156,170.2148,170.2606,7126.0
2019-06-20 13:20:00,185.82,185.9,185.77,185.87,5579.0,170.3156,170.3889,170.2698,170.3614,5579.0
2019-06-20 13:25:00,185.85,185.94,185.83,185.88,2865.0,170.3431,170.4256,170.3248,170.3706,2865.0
2019-06-20 13:30:00,185.9,185.92,185.8,185.8,4522.0,170.3889,170.4073,170.2973,170.2973,4522.0
2019-06-20 13:35:00,185.83,185.9,185.82,185.85,4298.0,170.3248,170.3889,170.3156,170.3431,4298.0
2019-06-20 13:40:00,185.84,185.84,185.73,185.79,3349.0,170.3339,170.3339,170.2331,170.2881,3349.0
2019-06-20 13:45:00,185.79,185.83,185.77,185.81,5434.0,170.2881,170.3248,170.2698,170.3064,5434.0
2019-06-20 13:50:00,185.81,185.85,185.71,185.79,16892.0,170.3064,170.3431,170.2148,170.2881,16892.0
2019-06-20 13:55:00,185.79,185.82,185.74,185.74,18497.0,170.2881,170.3156,170.2423,170.2423,18497.0
2019-06-20 14:00:00,185.74,185.84,185.65,185.79,7676.0,170.2423,170.3339,170.1598,170.2881,7676.0
2019-06-20 14:05:00,185.8,185.83,185.69,185.73,8246.0,170.2973,170.3248,170.1965,170.2331,8246.0
2019-06-20 14:10:00,185.73,185.78,185.65,185.75,7823.0,170.2331,170.2789,170.1598,170.2515,7823.0
2019-06-20 14:15:00,185.7,185.8,185.65,185.78,7424.0,170.2056,170.2973,170.1598,170.2789,7424.0
2019-06-20 14:20:00,185.8,185.8,185.69,185.72,9018.0,170.2973,170.2973,170.1965,170.224,9018.0
2019-06-20 14:25:00,185.71,185.71,185.64,185.65,8578.0,170.2148,170.2148,170.1506,170.1598,8578.0
2019-06-20 14:30:00,185.67,185.78,185.63,185.73,9393.0,170.1781,170.2789,170.1415,170.2331,9393.0
2019-06-20 14:35:00,185.74,185.83,185.73,185.83,7353.0,170.2423,170.3248,170.2331,170.3248,7353.0
2019-06-20 14:40:00,185.84,185.92,185.8,185.86,21055.0,170.3339,170.4073,170.2973,170.3523,21055.0
2019-06-20 14:45:00,185.88,185.99,185.88,185.93,7550.0,170.3706,170.4714,170.3706,170.4164,7550.0
2019-06-20 14:50:00,185.92,186.23,185.91,186.23,17505.0,170.4073,170.6914,170.3981,170.6914,17505.0
2019-06-20 14:55:00,186.2,186.43,186.14,186.43,24588.0,170.6639,170.8747,170.6089,170.8747,24588.0
2019-06-20 15:00:00,186.41,186.41,186.26,186.29,12773.0,170.8564,170.8564,170.7189,170.7464,12773.0
2019-06-20 15:05:00,186.3,186.36,186.24,186.3,17461.0,170.7556,170.8106,170.7006,170.7556,17461.0
2019-06-20 15:10:00,186.32,186.38,186.29,186.3,24080.0,170.7739,170.8289,170.7464,170.7556,24080.0
2019-06-20 15:15:00,186.3,186.4,186.21,186.4,50368.0,170.7556,170.8472,170.6731,170.8472,50368.0
2019-06-20 15:20:00,186.41,186.52,186.35,186.41,14656.0,170.8564,170.9572,170.8014,170.8564,14656.0
2019-06-20 15:25:00,186.39,186.58,186.38,186.56,10610.0,170.8381,171.0122,170.8289,170.9939,10610.0
2019-06-20 15:30:00,186.56,186.58,186.47,186.5,14100.0,170.9939,171.0122,170.9114,170.9389,14100.0
2019-06-20 15:35:00,186.48,186.68,186.48,186.64,12368.0,170.9205,171.1039,170.9205,171.0672,12368.0
2019-06-20 15:40:00,186.63,186.76,186.63,186.73,24919.0,171.058,171.1772,171.058,171.1497,24919.0
2019-06-20 15:45:00,186.72,186.86,186.66,186.85,25345.0,171.1405,171.2688,171.0855,171.2597,25345.0
2019-06-20 15:50:00,186.84,186.92,186.78,186.87,39703.0,171.2505,171.3238,171.1955,171.278,39703.0
2019-06-20 15:55:00,186.88,186.96,186.51,186.52,116897.0,171.2872,171.3605,170.948,170.9572,116897.0
2019-06-21 09:30:00,187.1,187.31,186.48,186.59,526901.0,171.4888,171.6813,170.9205,171.0214,526901.0
2019-06-21 09:35:00,186.59,186.65,186.27,186.27,12961.0,171.0214,171.0764,170.7281,170.7281,12961.0
2019-06-21 09:40:00,186.35,186.49,186.0,186.07,10316.0,170.8014,170.9297,170.4806,170.5448,10316.0
2019-06-21 09:45:00,186.0,186.53,185.95,186.15,10560.0,170.4806,170.9664,170.4348,170.6181,10560.0
2019-06-21 09:50:00,186.15,186.42,185.8,186.33,38685.0,170.6181,170.8655,170.2973,170.7831,38685.0
2019-06-21 09:55:00,186.26,186.34,185.79,185.94,9162.0,170.7189,170.7922,170.2881,170.4256,9162.0
2019-06-21 10:00:00,185.97,185.97,185.47,185.47,22826.0,170.4531,170.4531,169.9948,169.9948,22826.0
2019-06-21 10:05:00,185.53,185.55,185.35,185.39,13626.0,170.0498,170.0681,169.8848,169.9215,13626.0
2019-06-21 10:10:00,185.4,185.54,185.25,185.52,17765.0,169.9307,170.059,169.7932,170.0406,17765.0
2019-06-21 10:15:00,185.55,185.58,185.31,185.31,21200.0,170.0681,170.0956,169.8482,169.8482,21200.0
2019-06-21 10:20:00,185.34,185.49,185.31,185.37,6901.0,169.8757,170.0131,169.8482,169.9032,6901.0
2019-06-21 10:25:00,185.38,185.74,185.35,185.67,8020.0,169.9123,170.2423,169.8848,170.1781,8020.0
2019-06-21 10:30:00,185.67,185.84,185.63,185.84,8583.0,170.1781,170.3339,170.1415,170.3339,8583.0
2019-06-21 10:35:00,185.85,185.85,185.3,185.36,23524.0,170.3431,170.3431,169.839,169.894,23524.0
2019-06-21 10:40:00,185.4,185.55,185.29,185.39,16433.0,169.9307,170.0681,169.8298,169.9215,16433.0
2019-06-21 10:45:00,185.42,185.63,185.41,185.55,9849.0,169.949,170.1415,169.9398,170.0681,9849.0
2019-06-21 10:50:00,185.57,185.59,185.5,185.5,4871.0,170.0865,170.1048,170.0223,170.0223,4871.0
2019-06-21 10:55:00,185.5,185.5,185.38,185.44,10273.0,170.0223,170.0223,169.9123,169.9673,10273.0
2019-06-21 11:00:00,185.48,185.9,185.47,185.84,10063.0,170.004,170.3889,169.9948,170.3339,10063.0
2019-06-21 11:05:00,185.84,186.54,185.83,186.42,18493.0,170.3339,170.9755,170.3248,170.8655,18493.0
2019-06-21 11:10:00,186.34,186.54,186.28,186.49,33294.0,170.7922,170.9755,170.7372,170.9297,33294.0
2019-06-21 11:15:00,186.49,186.49,186.32,186.32,6971.0,170.9297,170.9297,170.7739,170.7739,6971.0
2019-06-21 11:20:00,186.32,186.48,186.27,186.4,8455.0,170.7739,170.9205,170.7281,170.8472,8455.0
2019-06-21 11:25:00,186.32,186.32,186.03,186.06,6401.0,170.7739,170.7739,170.5081,170.5356,6401.0
2019-06-21 11:30:00,186.1,186.2,186.03,186.13,6945.0,170.5722,170.6639,170.5081,170.5997,6945.0
2019-06-21 11:35:00,186.14,186.23,185.99,186.09,5948.0,170.6089,170.6914,170.4714,170.5631,5948.0
2019-06-21 11:40:00,186.07,186.12,185.73,185.84,9035.0,170.5448,170.5906,170.2331,170.3339,9035.0
2019-06-21 11:45:00,185.86,185.97,185.85,185.93,13000.0,170.3523,170.4531,170.3431,170.4164,13000.0
2019-06-21 11:50:00,185.91,185.91,185.78,185.83,5375.0,170.3981,170.3981,170.2789,170.3248,5375.0
2019-06-21 11:55:00,185.86,185.9,185.77,185.85,6410.0,170.3523,170.3889,170.2698,170.3431,6410.0
2019-06-21 12:00:00,185.93,186.05,185.9,185.97,5307.0,170.4164,170.5264,170.3889,170.4531,5307.0
2019-06-21 12:05:00,186.01,186.01,185.66,185.83,13329.0,170.4898,170.4898,170.169,170.3248,13329.0
2019-06-21 12:10:00,185.67,185.78,185.66,185.78,3021.0,170.1781,170.2789,170.169,170.2789,3021.0
2019-06-21 12:15:00,185.78,185.8,185.64,185.68,3007.0,170.2789,170.2973,170.1506,170.1873,3007.0
2019-06-21 12:20:00,185.66,185.7,185.61,185.64,5152.0,170.169,170.2056,170.1231,170.1506,5152.0
2019-06-21 12:25:00,185.6,185.61,185.46,185.55,5991.0,170.114,170.1231,169.9856,170.0681,5991.0
2019-06-21 12:30:00,185.56,185.6,185.49,185.53,4436.0,170.0773,170.114,170.0131,170.0498,4436.0
2019-06-21 12:35:00,185.52,185.77,185.52,185.74,10938.0,170.0406,170.2698,170.0406,170.2423,10938.0
2019-06-21 12:40:00,185.76,185.78,185.49,185.49,12583.0,170.2606,170.2789,170.0131,170.0131,12583.0
2019-06-21 12:45:00,185.5,185.61,185.5,185.59,4423.0,170.0223,170.1231,170.0223,170.1048,4423.0
2019-06-21 12:50:00,185.62,185.65,185.53,185.62,22526.0,170.1323,170.1598,170.0498,170.1323,22526.0
2019-06-21 12:55:00,185.62,185.66,185.56,185.6,36743.0,170.1323,170.169,170.0773,170.114,36743.0
2019-06-21 13:00:00,185.59,185.62,185.49,185.58,9599.0,170.1048,170.1323,170.0131,170.0956,9599.0
2019-06-21 13:05:00,185.59,185.61,185.4,185.4,5839.0,170.1048,170.1231,169.9307,169.9307,5839.0
2019-06-21 13:10:00,185.43,185.45,185.38,185.38,3003.0,169.9582,169.9765,169.9123,169.9123,3003.0
2019-06-21 13:15:00,185.37,185.44,185.33,185.4,3080.0,169.9032,169.9673,169.8665,169.9307,3080.0
2019-06-21 13:20:00,185.43,185.46,185.23,185.27,3993.0,169.9582,169.9856,169.7748,169.8115,3993.0
2019-06-21 13:25:00,185.26,185.47,185.19,185.47,5664.0,169.8023,169.9948,169.7382,169.9948,5664.0
2019-06-21 13:30:00,185.47,185.74,185.46,185.74,8411.0,169.9948,170.2423,169.9856,170.2423,8411.0
2019-06-21 13:35:00,185.73,185.73,185.62,185.67,2985.0,170.2331,170.2331,170.1323,170.1781,2985.0
2019-06-21 13:40:00,185.65,185.65,185.47,185.51,8388.0,170.1598,170.1598,169.9948,170.0315,8388.0
2019-06-21 13:45:00,185.52,185.58,185.48,185.58,4008.0,170.0406,170.0956,170.004,170.0956,4008.0
2019-06-21 13:50:00,185.54,185.55,185.48,185.52,1500.0,170.059,170.0681,170.004,170.0406,1500.0
2019-06-21 13:55:00,185.51,185.62,185.5,185.59,2938.0,170.0315,170.1323,170.0223,170.1048,2938.0
2019-06-21 14:00:00,185.59,185.72,185.58,185.66,7567.0,170.1048,170.224,170.0956,170.169,7567.0
2019-06-21 14:05:00,185.65,185.69,185.52,185.52,13343.0,170.1598,170.1965,170.0406,170.0406,13343.0
2019-06-21 14:10:00,185.55,185.58,185.46,185.48,9560.0,170.0681,170.0956,169.9856,170.004,9560.0
2019-06-21 14:15:00,185.47,185.53,185.38,185.4,13433.0,169.9948,170.0498,169.9123,169.9307,13433.0
2019-06-21 14:20:00,185.43,185.61,185.38,185.48,7528.0,169.9582,170.1231,169.9123,170.004,7528.0
2019-06-21 14:25:00,185.49,185.61,185.47,185.61,6393.0,170.0131,170.1231,169.9948,170.1231,6393.0
2019-06-21 14:30:00,185.6,185.66,185.55,185.62,17686.0,170.114,170.169,170.0681,170.1323,17686.0
2019-06-21 14:35:00,185.61,185.62,185.44,185.53,6109.0,170.1231,170.1323,169.9673,170.0498,6109.0
2019-06-21 14:40:00,185.52,185.72,185.5,185.72,5258.0,170.0406,170.224,170.0223,170.224,5258.0
2019-06-21 14:45:00,185.7,185.79,185.65,185.79,6277.0,170.2056,170.2881,170.1598,170.2881,6277.0
2019-06-21 14:50:00,185.78,185.95,185.75,185.88,7717.0,170.2789,170.4348,170.2515,170.3706,7717.0
2019-06-21 14:55:00,185.9,185.91,185.82,185.83,3458.0,170.3889,170.3981,170.3156,170.3248,3458.0
2019-06-21 15:00:00,185.85,185.88,185.79,185.86,6443.0,170.3431,170.3706,170.2881,170.3523,6443.0
2019-06-21 15:05:00,185.85,186.13,185.85,186.1,7292.0,170.3431,170.5997,170.3431,170.5722,7292.0
2019-06-21 15:10:00,186.15,186.17,186.04,186.07,6128.0,170.6181,170.6364,170.5173,170.5448,6128.0
2019-06-21 15:15:00,186.09,186.31,186.09,186.29,10613.0,170.5631,170.7647,170.5631,170.7464,10613.0
2019-06-21 15:20:00,186.28,186.3,186.18,186.18,13602.0,170.7372,170.7556,170.6456,170.6456,13602.0
2019-06-21 15:25:00,186.17,186.3,186.13,186.23,15237.0,170.6364,170.7556,170.5997,170.6914,15237.0
2019-06-21 15:30:00,186.23,186.26,185.96,185.99,15461.0,170.6914,170.7189,170.4439,170.4714,15461.0
2019-06-21 15:35:00,186.0,186.12,186.0,186.09,20003.0,170.4806,170.5906,170.4806,170.5631,20003.0
2019-06-21 15:40:00,186.1,186.49,186.1,186.45,40235.0,170.5722,170.9297,170.5722,170.893,40235.0
2019-06-21 15:45:00,186.45,186.57,186.31,186.48,37407.0,170.893,171.003,170.7647,170.9205,37407.0
2019-06-21 15:50:00,186.48,186.5,185.82,185.9,72446.0,170.9205,170.9389,170.3156,170.3889,72446.0
2019-06-21 15:55:00,185.87,185.93,185.54,185.58,163827.0,170.3614,170.4164,170.059,170.0956,163827.0
2019-06-24 09:30:00,186.07,187.15,185.63,186.69,57124.0,170.5448,171.5346,170.1415,171.113,57124.0
2019-06-24 09:35:00,186.59,186.85,186.33,186.47,10516.0,171.0214,171.2597,170.7831,170.9114,10516.0
2019-06-24 09:40:00,186.39,186.61,186.39,186.53,9137.0,170.8381,171.0397,170.8381,170.9664,9137.0
2019-06-24 09:45:00,186.49,186.71,186.32,186.6,13605.0,170.9297,171.1314,170.7739,171.0305,13605.0
2019-06-24 09:50:00,186.59,186.71,186.2,186.2,34801.0,171.0214,171.1314,170.6639,170.6639,34801.0
2019-06-24 09:55:00,186.2,186.31,185.75,185.81,18403.0,170.6639,170.7647,170.2515,170.3064,18403.0
2019-06-24 10:00:00,185.81,186.12,185.81,186.05,15188.0,170.3064,170.5906,170.3064,170.5264,15188.0
2019-06-24 10:05:00,186.08,186.31,186.03,186.26,10052.0,170.5539,170.7647,170.5081,170.7189,10052.0
2019-06-24 10:10:00,186.28,186.36,186.15,186.36,13892.0,170.7372,170.8106,170.6181,170.8106,13892.0
2019-06-24 10:15:00,186.34,186.35,186.19,186.24,9149.0,170.7922,170.8014,170.6547,170.7006,9149.0
2019-06-24 10:20:00,186.26,186.32,186.19,186.26,6319.0,170.7189,170.7739,170.6547,170.7189,6319.0
2019-06-24 10:25:00,186.26,186.51,186.24,186.5,8706.0,170.7189,170.948,170.7006,170.9389,8706.0
2019-06-24 10:30:00,186.56,186.56,186.18,186.24,23666.0,170.9939,170.9939,170.6456,170.7006,23666.0
2019-06-24 10:35:00,186.22,186.41,186.2,186.38,23250.0,170.6822,170.8564,170.6639,170.8289,23250.0
2019-06-24 10:40:00,186.4,186.45,186.27,186.45,6744.0,170.8472,170.893,170.7281,170.893,6744.0
2019-06-24 10:45:00,186.47,186.55,186.37,186.39,9146.0,170.9114,170.9847,170.8197,170.8381,9146.0
2019-06-24 10:50:00,186.36,186.43,186.2,186.2,18477.0,170.8106,170.8747,170.6639,170.6639,18477.0
2019-06-24 10:55:00,186.22,186.31,186.13,186.28,7705.0,170.6822,170.7647,170.5997,170.7372,7705.0
2019-06-24 11:00:00,186.32,186.51,186.25,186.44,20163.0,170.7739,170.948,170.7097,170.8839,20163.0
2019-06-24 11:05:00,186.45,186.55,186.4,186.54,2780.0,170.893,170.9847,170.8472,170.9755,2780.0
2019-06-24 11:10:00,186.6,186.66,186.51,186.59,5995.0,171.0305,171.0855,170.948,171.0214,5995.0
2019-06-24 11:15:00,186.63,186.72,186.54,186.55,5160.0,171.058,171.1405,170.9755,170.9847,5160.0
2019-06-24 11:20:00,186.6,186.6,186.32,186.44,16552.0,171.0305,171.0305,170.7739,170.8839,16552.0
2019-06-24 11:25:00,186.39,186.47,186.33,186.46,7598.0,170.8381,170.9114,170.7831,170.9022,7598.0
2019-06-24 11:30:00,186.45,186.45,186.3,186.38,6131.0,170.893,170.893,170.7556,170.8289,6131.0
2019-06-24 11:35:00,186.4,186.4,186.25,186.28,6263.0,170.8472,170.8472,170.7097,170.7372,6263.0
2019-06-24 11:40:00,186.3,186.31,186.16,186.19,6088.0,170.7556,170.7647,170.6272,170.6547,6088.0
2019-06-24 11:45:00,186.16,186.23,186.04,186.15,7354.0,170.6272,170.6914,170.5173,170.6181,7354.0
2019-06-24 11:50:00,186.13,186.17,185.94,186.05,12781.0,170.5997,170.6364,170.4256,170.5264,12781.0
2019-06-24 11:55:00,186.05,186.05,185.87,185.93,9468.0,170.5264,170.5264,170.3614,170.4164,9468.0
2019-06-24 12:00:00,185.95,185.98,185.87,185.89,6503.0,170.4348,170.4623,170.3614,170.3798,6503.0
2019-06-24 12:05:00,185.89,185.9,185.85,185.87,6902.0,170.3798,170.3889,170.3431,170.3614,6902.0
2019-06-24 12:10:00,185.88,185.91,185.71,185.81,14195.0,170.3706,170.3981,170.2148,170.3064,14195.0
2019-06-24 12:15:00,185.79,185.83,185.69,185.7,6466.0,170.2881,170.3248,170.1965,170.2056,6466.0
2019-06-24 12:20:00,185.69,185.78,185.58,185.75,9517.0,170.1965,170.2789,170.0956,170.2515,9517.0
2019-06-24 12:25:00,185.76,185.77,185.7,185.7,3828.0,170.2606,170.2698,170.2056,170.2056,3828.0
2019-06-24 12:30:00,185.72,185.74,185.64,185.73,18563.0,170.224,170.2423,170.1506,170.2331,18563.0
2019-06-24 12:35:00,185.74,185.81,185.62,185.62,11882.0,170.2423,170.3064,170.1323,170.1323,11882.0
2019-06-24 12:40:00,185.6,185.7,185.58,185.7,9171.0,170.114,170.2056,170.0956,170.2056,9171.0
2019-06-24 12:45:00,185.69,185.75,185.63,185.72,7731.0,170.1965,170.2515,170.1415,170.224,7731.0
2019-06-24 12:50:00,185.74,185.76,185.69,185.73,7735.0,170.2423,170.2606,170.1965,170.2331,7735.0
2019-06-24 12:55:00,185.75,185.82,185.71,185.74,8463.0,170.2515,170.3156,170.2148,170.2423,8463.0
2019-06-24 13:00:00,185.74,185.88,185.74,185.82,9351.0,170.2423,170.3706,170.2423,170.3156,9351.0
2019-06-24 13:05:00,185.83,185.85,185.8,185.81,7490.0,170.3248,170.3431,170.2973,170.3064,7490.0
2019-06-24 13:10:00,185.83,185.84,185.76,185.82,7298.0,170.3248,170.3339,170.2606,170.3156,7298.0
2019-06-24 13:15:00,185.84,185.89,185.82,185.86,6446.0,170.3339,170.3798,170.3156,170.3523,6446.0
2019-06-24 13:20:00,185.86,185.94,185.85,185.88,5091.0,170.3523,170.4256,170.3431,170.3706,5091.0
2019-06-24 13:25:00,185.91,185.93,185.77,185.9,5668.0,170.3981,170.4164,170.2698,170.3889,5668.0
2019-06-24 13:30:00,185.9,185.94,185.89,185.91,9258.0,170.3889,170.4256,170.3798,170.3981,9258.0
2019-06-24 13:35:00,185.94,186.11,185.94,186.1,7922.0,170.4256,170.5814,170.4256,170.5722,7922.0
2019-06-24 13:40:00,186.12,186.12,185.98,186.01,6348.0,170.5906,170.5906,170.4623,170.4898,6348.0
2019-06-24 13:45:00,185.99,185.99,185.86,185.86,4781.0,170.4714,170.4714,170.3523,170.3523,4781.0
2019-06-24 13:50:00,185.84,185.86,185.77,185.81,5410.0,170.3339,170.3523,170.2698,170.3064,5410.0
2019-06-24 13:55:00,185.84,186.0,185.84,185.96,8878.0,170.3339,170.4806,170.3339,170.4439,8878.0
2019-06-24 14:00:00,185.97,186.02,185.92,185.98,6675.0,170.4531,170.4989,170.4073,170.4623,6675.0
2019-06-24 14:05:00,186.0,186.01,185.89,185.89,10603.0,170.4806,170.4898,170.3798,170.3798,10603.0
2019-06-24 14:10:00,185.9,185.91,185.77,185.81,6754.0,170.3889,170.3981,170.2698,170.3064,6754.0
2019-06-24 14:15:00,185.79,185.84,185.73,185.74,13490.0,170.2881,170.3339,170.2331,170.2423,13490.0
2019-06-24 14:20:00,185.73,185.82,185.7,185.77,6640.0,170.2331,170.3156,170.2056,170.2698,6640.0
2019-06-24 14:25:00,185.77,185.78,185.68,185.77,6410.0,170.2698,170.2789,170.1873,170.2698,6410.0
2019-06-24 14:30:00,185.77,185.87,185.75,185.86,6301.0,170.2698,170.3614,170.2515,170.3523,6301.0
2019-06-24 14:35:00,185.84,185.89,185.78,185.85,6307.0,170.3339,170.3798,170.2789,170.3431,6307.0
2019-06-24 14:40:00,185.83,185.84,185.71,185.73,7164.0,170.3248,170.3339,170.2148,170.2331,7164.0
2019-06-24 14:45:00,185.74,185.84,185.74,185.83,9631.0,170.2423,170.3339,170.2423,170.3248,9631.0
2019-06-24 14:50:00,185.81,185.88,185.81,185.84,7205.0,170.3064,170.3706,170.3064,170.3339,7205.0
2019-06-24 14:55:00,185.84,185.95,185.84,185.95,9296.0,170.3339,170.4348,170.3339,170.4348,9296.0
2019-06-24 15:00:00,186.0,186.02,185.84,185.9,10473.0,170.4806,170.4989,170.3339,170.3889,10473.0
2019-06-24 15:05:00,185.9,185.97,185.81,185.83,6891.0,170.3889,170.4531,170.3064,170.3248,6891.0
2019-06-24 15:10:00,185.83,185.96,185.78,185.89,10076.0,170.3248,170.4439,170.2789,170.3798,10076.0
2019-06-24 15:15:00,185.9,185.92,185.82,185.84,11709.0,170.3889,170.4073,170.3156,170.3339,11709.0
2019-06-24 15:20:00,185.82,185.97,185.82,185.87,11825.0,170.3156,170.4531,170.3156,170.3614,11825.0
2019-06-24 15:25:00,185.89,185.89,185.75,185.78,10854.0,170.3798,170.3798,170.2515,170.2789,10854.0
2019-06-24 15:30:00,185.78,185.84,185.75,185.77,12415.0,170.2789,170.3339,170.2515,170.2698,12415.0
2019-06-24 15:35:00,185.75,185.89,185.74,185.86,17386.0,170.2515,170.3798,170.2423,170.3523,17386.0
2019-06-24 15:40:00,185.87,185.97,185.82,185.92,14530.0,170.3614,170.4531,170.3156,170.4073,14530.0
2019-06-24 15:45:00,185.92,185.95,185.81,185.85,22601.0,170.4073,170.4348,170.3064,170.3431,22601.0
2019-06-24 15:50:00,185.82,186.05,185.82,185.97,32057.0,170.3156,170.5264,170.3156,170.4531,32057.0
2019-06-24 15:55:00,185.99,186.13,185.86,186.1,103381.0,170.4714,170.5997,170.3523,170.5722,103381.0
2019-06-25 09:30:00,186.52,186.66,186.16,186.26,46809.0,170.9572,171.0855,170.6272,170.7189,46809.0
2019-06-25 09:35:00,186.25,186.29,185.49,185.6,27420.0,170.7097,170.7464,170.0131,170.114,27420.0
2019-06-25 09:40:00,185.6,185.99,185.6,185.8,8150.0,170.114,170.4714,170.114,170.2973,8150.0
2019-06-25 09:45:00,185.81,186.08,185.61,185.66,14453.0,170.3064,170.5539,170.1231,170.169,14453.0
2019-06-25 09:50:00,185.62,185.92,185.49,185.85,19106.0,170.1323,170.4073,170.0131,170.3431,19106.0
2019-06-25 09:55:00,185.84,185.96,185.75,185.95,11707.0,170.3339,170.4439,170.2515,170.4348,11707.0
2019-06-25 10:00:00,185.93,186.0,185.66,185.71,14689.0,170.4164,170.4806,170.169,170.2148,14689.0
2019-06-25 10:05:00,185.75,185.88,185.54,185.82,33302.0,170.2515,170.3706,170.059,170.3156,33302.0
2019-06-25 10:10:00,185.82,185.82,185.38,185.38,19990.0,170.3156,170.3156,169.9123,169.9123,19990.0
2019-06-25 10:15:00,185.41,185.47,185.25,185.28,8932.0,169.9398,169.9948,169.7932,169.8207,8932.0
2019-06-25 10:20:00,185.28,185.44,185.17,185.36,15573.0,169.8207,169.9673,169.7198,169.894,15573.0
2019-06-25 10:25:00,185.4,185.53,185.37,185.41,11129.0,169.9307,170.0498,169.9032,169.9398,11129.0
2019-06-25 10:30:00,185.4,185.42,185.19,185.31,39402.0,169.9307,169.949,169.7382,169.8482,39402.0
2019-06-25 10:35:00,185.34,185.34,185.1,185.15,13973.0,169.8757,169.8757,169.6557,169.7015,13973.0
2019-06-25 10:40:00,185.17,185.28,185.08,185.08,6593.0,169.7198,169.8207,169.6374,169.6374,6593.0
2019-06-25 10:45:00,185.11,185.17,185.01,185.02,15023.0,169.6649,169.7198,169.5732,169.5824,15023.0
2019-06-25 10:50:00,185.05,185.22,184.82,184.86,18363.0,169.6099,169.7657,169.399,169.4357,18363.0
2019-06-25 10:55:00,184.85,184.89,184.59,184.89,11458.0,169.4265,169.4632,169.1882,169.4632,11458.0
2019-06-25 11:00:00,184.9,184.94,184.62,184.72,14334.0,169.4724,169.509,169.2157,169.3074,14334.0
2019-06-25 11:05:00,184.75,184.85,184.64,184.79,7817.0,169.3349,169.4265,169.2341,169.3716,7817.0
2019-06-25 11:10:00,184.78,184.93,184.69,184.93,8831.0,169.3624,169.4999,169.2799,169.4999,8831.0
2019-06-25 11:15:00,184.97,185.35,184.96,185.35,12649.0,169.5365,169.8848,169.5274,169.8848,12649.0
2019-06-25 11:20:00,185.34,185.44,185.29,185.34,14727.0,169.8757,169.9673,169.8298,169.8757,14727.0
2019-06-25 11:25:00,185.37,185.49,185.32,185.34,14014.0,169.9032,170.0131,169.8573,169.8757,14014.0
2019-06-25 11:30:00,185.35,185.6,185.32,185.49,28384.0,169.8848,170.114,169.8573,170.0131,28384.0
2019-06-25 11:35:00,185.49,185.55,185.41,185.53,8629.0,170.0131,170.0681,169.9398,170.0498,8629.0
2019-06-25 11:40:00,185.53,185.65,185.51,185.61,9058.0,170.0498,170.1598,170.0315,170.1231,9058.0
2019-06-25 11:45:00,185.61,185.69,185.6,185.67,7587.0,170.1231,170.1965,170.114,170.1781,7587.0
2019-06-25 11:50:00,185.66,185.72,185.53,185.63,24603.0,170.169,170.224,170.0498,170.1415,24603.0
2019-06-25 11:55:00,185.67,185.69,185.62,185.66,6526.0,170.1781,170.1965,170.1323,170.169,6526.0
2019-06-25 12:00:00,185.68,185.69,185.57,185.65,11296.0,170.1873,170.1965,170.0865,170.1598,11296.0
2019-06-25 12:05:00,185.65,185.8,185.65,185.76,7571.0,170.1598,170.2973,170.1598,170.2606,7571.0
2019-06-25 12:10:00,185.76,185.8,185.72,185.78,6981.0,170.2606,170.2973,170.224,170.2789,6981.0
2019-06-25 12:15:00,185.78,185.81,185.74,185.75,5266.0,170.2789,170.3064,170.2423,170.2515,5266.0
2019-06-25 12:20:00,185.76,185.8,185.7,185.77,6208.0,170.2606,170.2973,170.2056,170.2698,6208.0
2019-06-25 12:25:00,185.77,185.86,185.7,185.83,12149.0,170.2698,170.3523,170.2056,170.3248,12149.0
2019-06-25 12:30:00,185.82,185.87,185.7,185.7,5170.0,170.3156,170.3614,170.2056,170.2056,5170.0
2019-06-25 12:35:00,185.71,185.74,185.28,185.3,19207.0,170.2148,170.2423,169.8207,169.839,19207.0
2019-06-25 12:40:00,185.25,185.32,185.17,185.25,10074.0,169.7932,169.8573,169.7198,169.7932,10074.0
2019-06-25 12:45:00,185.22,185.38,185.15,185.38,15729.0,169.7657,169.9123,169.7015,169.9123,15729.0
2019-06-25 12:50:00,185.41,185.42,185.34,185.4,8541.0,169.9398,169.949,169.8757,169.9307,8541.0
2019-06-25 12:55:00,185.42,185.5,185.34,185.43,20937.0,169.949,170.0223,169.8757,169.9582,20937.0
2019-06-25 13:00:00,185.37,185.39,184.86,185.19,22893.0,169.9032,169.9215,169.4357,169.7382,22893.0
2019-06-25 13:05:00,185.18,185.35,185.07,185.35,7592.0,169.729,169.8848,169.6282,169.8848,7592.0
2019-06-25 13:10:00,185.31,185.4,185.21,185.24,9220.0,169.8482,169.9307,169.7565,169.784,9220.0
2019-06-25 13:15:00,185.27,185.35,185.16,185.29,10435.0,169.8115,169.8848,169.7107,169.8298,10435.0
2019-06-25 13:20:00,185.3,185.34,185.16,185.2,7780.0,169.839,169.8757,169.7107,169.7473,7780.0
2019-06-25 13:25:00,185.22,185.48,185.22,185.45,5086.0,169.7657,170.004,169.7657,169.9765,5086.0
2019-06-25 13:30:00,185.42,185.56,185.37,185.54,6416.0,169.949,170.0773,169.9032,170.059,6416.0
2019-06-25 13:35:00,185.59,185.74,185.49,185.51,9131.0,170.1048,170.2423,170.0131,170.0315,9131.0
2019-06-25 13:40:00,185.5,185.57,185.49,185.5,4699.0,170.0223,170.0865,170.0131,170.0223,4699.0
2019-06-25 13:45:00,185.56,185.69,185.56,185.62,6321.0,170.0773,170.1965,170.0773,170.1323,6321.0
2019-06-25 13:50:00,185.62,185.65,185.37,185.4,8775.0,170.1323,170.1598,169.9032,169.9307,8775.0
2019-06-25 13:55:00,185.43,185.47,185.36,185.39,6537.0,169.9582,169.9948,169.894,169.9215,6537.0
2019-06-25 14:00:00,185.41,185.41,185.18,185.18,11637.0,169.9398,169.9398,169.729,169.729,11637.0
2019-06-25 14:05:00,185.21,185.25,185.07,185.23,17837.0,169.7565,169.7932,169.6282,169.7748,17837.0
2019-06-25 14:10:00,185.23,185.26,185.03,185.25,22949.0,169.7748,169.8023,169.5915,169.7932,22949.0
2019-06-25 14:15:00,185.28,185.3,185.17,185.29,9960.0,169.8207,169.839,169.7198,169.8298,9960.0
2019-06-25 14:20:00,185.27,185.36,185.03,185.06,11290.0,169.8115,169.894,169.5915,169.619,11290.0
2019-06-25 14:25:00,185.05,185.06,184.92,184.96,7368.0,169.6099,169.619,169.4907,169.5274,7368.0
2019-06-25 14:30:00,184.95,185.04,184.88,184.88,24392.0,169.5182,169.6007,169.454,169.454,24392.0
2019-06-25 14:35:00,184.9,184.92,184.48,184.6,16468.0,169.4724,169.4907,169.0874,169.1974,16468.0
2019-06-25 14:40:00,184.56,184.67,184.5,184.57,11294.0,169.1607,169.2616,169.1057,169.1699,11294.0
2019-06-25 14:45:00,184.53,184.75,184.52,184.69,9741.0,169.1332,169.3349,169.1241,169.2799,9741.0
2019-06-25 14:50:00,184.71,184.72,184.56,184.62,12272.0,169.2982,169.3074,169.1607,169.2157,12272.0
2019-06-25 14:55:00,184.63,184.85,184.55,184.78,16958.0,169.2249,169.4265,169.1516,169.3624,16958.0
2019-06-25 15:00:00,184.8,185.02,184.79,185.02,11633.0,169.3807,169.5824,169.3716,169.5824,11633.0
2019-06-25 15:05:00,185.0,185.16,185.0,185.13,13312.0,169.564,169.7107,169.564,169.6832,13312.0
2019-06-25 15:10:00,185.15,185.17,184.79,184.84,15360.0,169.7015,169.7198,169.3716,169.4174,15360.0
2019-06-25 15:15:00,184.81,184.89,184.79,184.81,8564.0,169.3899,169.4632,169.3716,169.3899,8564.0
2019-06-25 15:20:00,184.83,185.07,184.81,184.98,15339.0,169.4082,169.6282,169.3899,169.5457,15339.0
2019-06-25 15:25:00,184.96,185.04,184.89,184.95,18910.0,169.5274,169.6007,169.4632,169.5182,18910.0
2019-06-25 15:30:00,184.98,185.0,184.75,184.81,13831.0,169.5457,169.564,169.3349,169.3899,13831.0
2019-06-25 15:35:00,184.84,185.0,184.83,184.92,12738.0,169.4174,169.564,169.4082,169.4907,12738.0
2019-06-25 15:40:00,184.92,184.96,184.77,184.78,15580.0,169.4907,169.5274,169.3532,169.3624,15580.0
2019-06-25 15:45:00,184.77,184.91,184.67,184.74,24876.0,169.3532,169.4815,169.2616,169.3257,24876.0
2019-06-25 15:50:00,184.74,184.99,184.65,184.97,34769.0,169.3257,169.5549,169.2432,169.5365,34769.0
2019-06-25 15:55:00,184.97,185.11,184.86,184.86,70344.0,169.5365,169.6649,169.4357,169.4357,70344.0
2019-06-26 09:30:00,185.63,185.76,185.15,185.56,40400.0,170.1415,170.2606,169.7015,170.0773,40400.0
2019-06-26 09:35:00,185.56,185.78,185.39,185.74,21813.0,170.0773,170.2789,169.9215,170.2423,21813.0
2019-06-26 09:40:00,185.8,185.93,185.35,185.42,9704.0,170.2973,170.4164,169.8848,169.949,9704.0
2019-06-26 09:45:00,185.42,185.55,185.26,185.26,16000.0,169.949,170.0681,169.8023,169.8023,16000.0
2019-06-26 09:50:00,185.25,185.25,185.0,185.06,7705.0,169.7932,169.7932,169.564,169.619,7705.0
2019-06-26 09:55:00,185.09,185.48,185.08,185.41,10953.0,169.6465,170.004,169.6374,169.9398,10953.0
2019-06-26 10:00:00,185.45,185.52,184.99,184.99,23923.0,169.9765,170.0406,169.5549,169.5549,23923.0
2019-06-26 10:05:00,184.93,185.12,184.93,185.06,11907.0,169.4999,169.674,169.4999,169.619,11907.0
2019-06-26 10:10:00,185.09,185.21,184.96,185.11,13799.0,169.6465,169.7565,169.5274,169.6649,13799.0
2019-06-26 10:15:00,185.07,185.1,184.68,184.71,26050.0,169.6282,169.6557,169.2707,169.2982,26050.0
2019-06-26 10:20:00,184.7,184.77,184.62,184.63,15357.0,169.2891,169.3532,169.2157,169.2249,15357.0
2019-06-26 10:25:00,184.63,184.91,184.63,184.72,9651.0,169.2249,169.4815,169.2249,169.3074,9651.0
2019-06-26 10:30:00,184.71,184.71,184.59,184.61,15011.0,169.2982,169.2982,169.1882,169.2066,15011.0
2019-06-26 10:35:00,184.64,184.82,184.5,184.64,32905.0,169.2341,169.399,169.1057,169.2341,32905.0
2019-06-26 10:40:00,184.64,184.69,184.52,184.56,21853.0,169.2341,169.2799,169.1241,169.1607,21853.0
2019-06-26 10:45:00,184.56,184.89,184.54,184.89,14907.0,169.1607,169.4632,169.1424,169.4632,14907.0
2019-06-26 10:50:00,184.94,184.96,184.78,184.87,14614.0,169.509,169.5274,169.3624,169.4449,14614.0
2019-06-26 10:55:00,184.84,185.17,184.82,185.16,11102.0,169.4174,169.7198,169.399,169.7107,11102.0
2019-06-26 11:00:00,185.14,185.33,185.03,185.33,14953.0,169.6923,169.8665,169.5915,169.8665,14953.0
2019-06-26 11:05:00,185.23,185.24,184.93,184.93,12755.0,169.7748,169.784,169.4999,169.4999,12755.0
2019-06-26 11:10:00,184.92,185.03,184.72,184.72,15638.0,169.4907,169.5915,169.3074,169.3074,15638.0
2019-06-26 11:15:00,184.71,184.74,184.36,184.4,16486.0,169.2982,169.3257,168.9774,169.0141,16486.0
2019-06-26 11:20:00,184.41,184.61,184.41,184.61,24771.0,169.0233,169.2066,169.0233,169.2066,24771.0
2019-06-26 11:25:00,184.59,184.88,184.59,184.87,6836.0,169.1882,169.454,169.1882,169.4449,6836.0
2019-06-26 11:30:00,184.9,184.95,184.72,184.93,16435.0,169.4724,169.5182,169.3074,169.4999,16435.0
2019-06-26 11:35:00,184.98,184.98,184.72,184.79,9569.0,169.5457,169.5457,169.3074,169.3716,9569.0
2019-06-26 11:40:00,184.8,184.91,184.79,184.91,8834.0,169.3807,169.4815,169.3716,169.4815,8834.0
2019-06-26 11:45:00,184.91,184.93,184.75,184.75,9131.0,169.4815,169.4999,169.3349,169.3349,9131.0
2019-06-26 11:50:00,184.77,184.79,184.63,184.79,8872.0,169.3532,169.3716,169.2249,169.3716,8872.0
2019-06-26 11:55:00,184.81,185.03,184.75,185.03,10165.0,169.3899,169.5915,169.3349,169.5915,10165.0
2019-06-26 12:00:00,185.04,185.09,184.75,184.77,9559.0,169.6007,169.6465,169.3349,169.3532,9559.0
2019-06-26 12:05:00,184.78,184.8,184.64,184.64,16296.0,169.3624,169.3807,169.2341,169.2341,16296.0
2019-06-26 12:10:00,184.62,184.77,184.62,184.65,7269.0,169.2157,169.3532,169.2157,169.2432,7269.0
2019-06-26 12:15:00,184.64,184.74,184.54,184.54,6469.0,169.2341,169.3257,169.1424,169.1424,6469.0
2019-06-26 12:20:00,184.52,184.61,184.44,184.59,6805.0,169.1241,169.2066,169.0508,169.1882,6805.0
2019-06-26 12:25:00,184.57,184.58,184.38,184.43,9308.0,169.1699,169.1791,168.9958,169.0416,9308.0
2019-06-26 12:30:00,184.43,184.58,184.38,184.55,9306.0,169.0416,169.1791,168.9958,169.1516,9306.0
2019-06-26 12:35:00,184.6,184.78,184.6,184.72,7039.0,169.1974,169.3624,169.1974,169.3074,7039.0
2019-06-26 12:40:00,184.71,184.81,184.68,184.75,8988.0,169.2982,169.3899,169.2707,169.3349,8988.0
2019-06-26 12:45:00,184.72,184.73,184.54,184.62,6624.0,169.3074,169.3166,169.1424,169.2157,6624.0
2019-06-26 12:50:00,184.62,184.7,184.57,184.63,10266.0,169.2157,169.2891,169.1699,169.2249,10266.0
2019-06-26 12:55:00,184.64,184.71,184.64,184.71,5414.0,169.2341,169.2982,169.2341,169.2982,5414.0
2019-06-26 13:00:00,184.72,184.72,184.47,184.47,9550.0,169.3074,169.3074,169.0783,169.0783,9550.0
2019-06-26 13:05:00,184.5,184.61,184.39,184.42,10481.0,169.1057,169.2066,169.0049,169.0324,10481.0
2019-06-26 13:10:00,184.41,184.45,184.32,184.43,6678.0,169.0233,169.0599,168.9408,169.0416,6678.0
2019-06-26 13:15:00,184.44,184.67,184.39,184.67,13749.0,169.0508,169.2616,169.0049,169.2616,13749.0
2019-06-26 13:20:00,184.68,184.72,184.5,184.5,9227.0,169.2707,169.3074,169.1057,169.1057,9227.0
2019-06-26 13:25:00,184.5,184.52,184.34,184.39,7694.0,169.1057,169.1241,168.9591,169.0049,7694.0
2019-06-26 13:30:00,184.38,184.43,184.27,184.34,7996.0,168.9958,169.0416,168.8949,168.9591,7996.0
2019-06-26 13:35:00,184.32,184.37,184.21,184.31,7701.0,168.9408,168.9866,168.8399,168.9316,7701.0
2019-06-26 13:40:00,184.31,184.34,184.24,184.33,10006.0,168.9316,168.9591,168.8674,168.9499,10006.0
2019-06-26 13:45:00,184.34,184.35,184.1,184.25,12469.0,168.9591,168.9683,168.7391,168.8766,12469.0
2019-06-26 13:50:00,184.23,184.25,184.1,184.14,9402.0,168.8583,168.8766,168.7391,168.7758,9402.0
2019-06-26 13:55:00,184.13,184.2,184.11,184.11,9509.0,168.7666,168.8308,168.7483,168.7483,9509.0
2019-06-26 14:00:00,184.1,184.16,184.06,184.13,10144.0,168.7391,168.7941,168.7025,168.7666,10144.0
2019-06-26 14:05:00,184.15,184.31,184.15,184.25,14515.0,168.785,168.9316,168.785,168.8766,14515.0
2019-06-26 14:10:00,184.25,184.4,184.23,184.35,12461.0,168.8766,169.0141,168.8583,168.9683,12461.0
2019-06-26 14:15:00,184.34,184.34,184.14,184.14,9659.0,168.9591,168.9591,168.7758,168.7758,9659.0
2019-06-26 14:20:00,184.11,184.26,184.0,184.01,8547.0,168.7483,168.8858,168.6475,168.6566,8547.0
2019-06-26 14:25:00,184.0,184.03,183.74,183.86,13240.0,168.6475,168.675,168.4092,168.5191,13240.0
2019-06-26 14:30:00,183.88,183.89,183.72,183.79,9246.0,168.5375,168.5466,168.3908,168.455,9246.0
2019-06-26 14:35:00,183.8,183.87,183.72,183.76,19484.0,168.4642,168.5283,168.3908,168.4275,19484.0
2019-06-26 14:40:00,183.79,183.79,183.66,183.72,14863.0,168.455,168.455,168.3358,168.3908,14863.0
2019-06-26 14:45:00,183.74,183.86,183.64,183.65,13152.0,168.4092,168.5191,168.3175,168.3267,13152.0
2019-06-26 14:50:00,183.66,183.7,183.51,183.55,11004.0,168.3358,168.3725,168.1984,168.235,11004.0
2019-06-26 14:55:00,183.55,183.76,183.54,183.69,10172.0,168.235,168.4275,168.2258,168.3633,10172.0
2019-06-26 15:00:00,183.69,183.85,183.66,183.8,14618.0,168.3633,168.51,168.3358,168.4642,14618.0
2019-06-26 15:05:00,183.77,183.84,183.75,183.82,11498.0,168.4367,168.5008,168.4183,168.4825,11498.0
2019-06-26 15:10:00,183.83,183.85,183.71,183.84,18739.0,168.4917,168.51,168.3817,168.5008,18739.0
2019-06-26 15:15:00,183.83,183.86,183.66,183.69,17624.0,168.4917,168.5191,168.3358,168.3633,17624.0
2019-06-26 15:20:00,183.68,184.03,183.67,184.03,27879.0,168.3542,168.675,168.345,168.675,27879.0
2019-06-26 15:25:00,184.02,184.17,183.96,183.96,26617.0,168.6658,168.8033,168.6108,168.6108,26617.0
2019-06-26 15:30:00,183.95,183.95,183.68,183.69,26945.0,168.6016,168.6016,168.3542,168.3633,26945.0
2019-06-26 15:35:00,183.68,184.02,183.66,184.02,32507.0,168.3542,168.6658,168.3358,168.6658,32507.0
2019-06-26 15:40:00,184.02,184.2,183.98,183.99,31921.0,168.6658,168.8308,168.6291,168.6383,31921.0
2019-06-26 15:45:00,183.98,184.05,183.8,183.82,41203.0,168.6291,168.6933,168.4642,168.4825,41203.0
2019-06-26 15:50:00,183.81,184.04,183.8,183.85,68232.0,168.4733,168.6841,168.4642,168.51,68232.0
2019-06-26 15:55:00,183.85,183.91,183.32,183.34,147138.0,168.51,168.565,168.0242,168.0425,147138.0
2019-06-27 09:30:00,178.8,179.96,177.99,178.45,146215.0,163.8813,164.9446,163.1389,163.5605,146215.0
2019-06-27 09:35:00,178.38,179.25,178.38,178.79,72612.0,163.4964,164.2938,163.4964,163.8722,72612.0
2019-06-27 09:40:00,178.83,179.02,178.53,178.71,49801.0,163.9088,164.083,163.6339,163.7989,49801.0
2019-06-27 09:45:00,178.65,179.05,178.22,178.22,54575.0,163.7439,164.1105,163.3497,163.3497,54575.0
2019-06-27 09:50:00,178.25,178.95,178.1,178.82,39266.0,163.3772,164.0188,163.2397,163.8997,39266.0
2019-06-27 09:55:00,178.83,179.25,178.76,179.14,27341.0,163.9088,164.2938,163.8447,164.193,27341.0
2019-06-27 10:00:00,179.11,179.28,178.85,179.04,39957.0,164.1655,164.3213,163.9272,164.1013,39957.0
2019-06-27 10:05:00,179.07,179.25,178.86,179.19,38250.0,164.1288,164.2938,163.9363,164.2388,38250.0
2019-06-27 10:10:00,179.2,179.54,179.0,179.5,41780.0,164.248,164.5596,164.0647,164.5229,41780.0
2019-06-27 10:15:00,179.48,180.33,179.4,180.33,37498.0,164.5046,165.2837,164.4313,165.2837,37498.0
2019-06-27 10:20:00,180.35,180.78,180.11,180.13,47687.0,165.302,165.6961,165.082,165.1004,47687.0
2019-06-27 10:25:00,180.14,180.15,179.76,180.01,51725.0,165.1095,165.1187,164.7612,164.9904,51725.0
2019-06-27 10:30:00,180.03,180.22,179.92,179.92,57669.0,165.0087,165.1829,164.9079,164.9079,57669.0
2019-06-27 10:35:00,179.92,180.19,179.67,180.15,63722.0,164.9079,165.1554,164.6788,165.1187,63722.0
2019-06-27 10:40:00,180.2,180.29,180.03,180.14,25959.0,165.1645,165.247,165.0087,165.1095,25959.0
2019-06-27 10:45:00,180.14,180.24,179.92,180.17,14360.0,165.1095,165.2012,164.9079,165.137,14360.0
2019-06-27 10:50:00,180.18,180.88,180.18,180.84,23701.0,165.1462,165.7878,165.1462,165.7511,23701.0
2019-06-27 10:55:00,180.83,180.87,180.58,180.73,24693.0,165.742,165.7786,165.5128,165.6503,24693.0
2019-06-27 11:00:00,180.71,180.82,180.6,180.79,14154.0,165.632,165.7328,165.5312,165.7053,14154.0
2019-06-27 11:05:00,180.78,181.4,180.76,181.2,57219.0,165.6961,166.2644,165.6778,166.0811,57219.0
2019-06-27 11:10:00,181.2,181.59,181.2,181.43,27870.0,166.0811,166.4386,166.0811,166.2919,27870.0
2019-06-27 11:15:00,181.47,181.8,181.08,181.16,26438.0,166.3286,166.631,165.9711,166.0444,26438.0
2019-06-27 11:20:00,181.16,181.22,180.92,181.02,19746.0,166.0444,166.0994,165.8245,165.9161,19746.0
2019-06-27 11:25:00,181.09,181.44,181.01,181.42,18090.0,165.9803,166.3011,165.9069,166.2827,18090.0
2019-06-27 11:30:00,181.48,181.85,181.41,181.85,15014.0,166.3377,166.6769,166.2736,166.6769,15014.0
2019-06-27 11:35:00,181.86,182.08,181.72,182.05,10371.0,166.686,166.8877,166.5577,166.8602,10371.0
2019-06-27 11:40:00,182.14,182.28,181.87,181.94,22205.0,166.9427,167.071,166.6952,166.7593,22205.0
2019-06-27 11:45:00,181.95,182.1,181.85,181.96,15675.0,166.7685,166.906,166.6769,166.7777,15675.0
2019-06-27 11:50:00,182.02,182.02,181.46,181.46,20660.0,166.8327,166.8327,166.3194,166.3194,20660.0
2019-06-27 11:55:00,181.45,181.73,181.45,181.68,12057.0,166.3102,166.5669,166.3102,166.521,12057.0
2019-06-27 12:00:00,181.68,181.71,181.37,181.43,28944.0,166.521,166.5485,166.2369,166.2919,28944.0
2019-06-27 12:05:00,181.48,181.57,181.31,181.38,20167.0,166.3377,166.4202,166.1819,166.2461,20167.0
2019-06-27 12:10:00,181.37,181.4,181.29,181.35,8857.0,166.2369,166.2644,166.1636,166.2186,8857.0
2019-06-27 12:15:00,181.32,181.35,181.23,181.28,14984.0,166.1911,166.2186,166.1086,166.1544,14984.0
2019-06-27 12:20:00,181.3,181.33,181.2,181.31,13651.0,166.1727,166.2002,166.0811,166.1819,13651.0
2019-06-27 12:25:00,181.3,181.33,181.25,181.32,14680.0,166.1727,166.2002,166.1269,166.1911,14680.0
2019-06-27 12:30:00,181.3,181.33,181.23,181.23,13787.0,166.1727,166.2002,166.1086,166.1086,13787.0
2019-06-27 12:35:00,181.25,181.32,181.14,181.18,18870.0,166.1269,166.1911,166.0261,166.0628,18870.0
2019-06-27 12:40:00,181.17,181.18,180.6,180.6,25160.0,166.0536,166.0628,165.5312,165.5312,25160.0
2019-06-27 12:45:00,180.64,180.92,180.56,180.89,12380.0,165.5678,165.8245,165.4945,165.797,12380.0
2019-06-27 12:50:00,180.93,180.97,180.84,180.9,6658.0,165.8336,165.8703,165.7511,165.8061,6658.0
2019-06-27 12:55:00,180.91,181.1,180.88,181.06,26597.0,165.8153,165.9894,165.7878,165.9528,26597.0
2019-06-27 13:00:00,181.03,181.08,180.98,181.0,16109.0,165.9253,165.9711,165.8794,165.8978,16109.0
2019-06-27 13:05:00,181.0,181.09,181.0,181.07,11382.0,165.8978,165.9803,165.8978,165.9619,11382.0
2019-06-27 13:10:00,181.09,181.12,180.9,180.99,10262.0,165.9803,166.0078,165.8061,165.8886,10262.0
2019-06-27 13:15:00,181.01,181.09,180.92,181.04,18945.0,165.9069,165.9803,165.8245,165.9344,18945.0
2019-06-27 13:20:00,181.02,181.14,181.0,181.14,12924.0,165.9161,166.0261,165.8978,166.0261,12924.0
2019-06-27 13:25:00,181.12,181.21,181.04,181.17,13307.0,166.0078,166.0903,165.9344,166.0536,13307.0
2019-06-27 13:30:00,181.17,181.73,181.17,181.62,63039.0,166.0536,166.5669,166.0536,166.466,63039.0
2019-06-27 13:35:00,181.62,181.62,181.53,181.56,8622.0,166.466,166.466,166.3836,166.4111,8622.0
2019-06-27 13:40:00,181.55,181.74,181.53,181.74,9709.0,166.4019,166.576,166.3836,166.576,9709.0
2019-06-27 13:45:00,181.76,181.88,181.64,181.82,25567.0,166.5944,166.7044,166.4844,166.6494,25567.0
2019-06-27 13:50:00,181.84,181.93,181.78,181.85,8954.0,166.6677,166.7502,166.6127,166.6769,8954.0
2019-06-27 13:55:00,181.85,182.16,181.85,182.13,13881.0,166.6769,166.961,166.6769,166.9335,13881.0
2019-06-27 14:00:00,182.13,182.44,182.12,182.37,16599.0,166.9335,167.2176,166.9243,167.1535,16599.0
2019-06-27 14:05:00,182.39,182.54,182.3,182.31,22369.0,167.1718,167.3093,167.0893,167.0985,22369.0
2019-06-27 14:10:00,182.3,182.34,182.2,182.22,10450.0,167.0893,167.126,166.9977,167.016,10450.0
2019-06-27 14:15:00,182.22,182.23,182.02,182.08,12331.0,167.016,167.0252,166.8327,166.8877,12331.0
2019-06-27 14:20:00,182.07,182.21,182.0,182.14,10245.0,166.8785,167.0068,166.8143,166.9427,10245.0
2019-06-27 14:25:00,182.15,182.18,181.98,182.05,10142.0,166.9518,166.9793,166.796,166.8602,10142.0
2019-06-27 14:30:00,182.09,182.45,182.06,182.32,9069.0,166.8968,167.2268,166.8693,167.1076,9069.0
2019-06-27 14:35:00,182.31,182.42,182.28,182.28,8683.0,167.0985,167.1993,167.071,167.071,8683.0
2019-06-27 14:40:00,182.29,182.31,182.21,182.25,6257.0,167.0801,167.0985,167.0068,167.0435,6257.0
2019-06-27 14:45:00,182.23,182.36,182.15,182.28,17671.0,167.0252,167.1443,166.9518,167.071,17671.0
2019-06-27 14:50:00,182.28,182.54,182.28,182.4,21699.0,167.071,167.3093,167.071,167.181,21699.0
2019-06-27 14:55:00,182.43,182.5,182.2,182.24,10017.0,167.2085,167.2726,166.9977,167.0343,10017.0
2019-06-27 15:00:00,182.27,182.37,182.24,182.29,7454.0,167.0618,167.1535,167.0343,167.0801,7454.0
2019-06-27 15:05:00,182.29,182.31,182.18,182.22,14825.0,167.0801,167.0985,166.9793,167.016,14825.0
2019-06-27 15:10:00,182.23,182.4,182.23,182.38,8578.0,167.0252,167.181,167.0252,167.1626,8578.0
2019-06-27 15:15:00,182.39,182.4,182.25,182.26,14892.0,167.1718,167.181,167.0435,167.0526,14892.0
2019-06-27 15:20:00,182.28,182.46,182.27,182.46,17617.0,167.071,167.236,167.0618,167.236,17617.0
2019-06-27 15:25:00,182.48,182.65,182.48,182.62,20227.0,167.2543,167.4101,167.2543,167.3826,20227.0
2019-06-27 15:30:00,182.62,182.62,182.45,182.59,22567.0,167.3826,167.3826,167.2268,167.3551,22567.0
2019-06-27 15:35:00,182.61,182.96,182.58,182.83,33504.0,167.3734,167.6942,167.3459,167.5751,33504.0
2019-06-27 15:40:00,182.84,183.08,182.75,183.07,29318.0,167.5843,167.8042,167.5018,167.7951,29318.0
2019-06-27 15:45:00,183.07,183.11,182.83,182.84,33553.0,167.7951,167.8317,167.5751,167.5843,33553.0
2019-06-27 15:50:00,182.83,182.98,182.69,182.92,53730.0,167.5751,167.7126,167.4468,167.6576,53730.0
2019-06-27 15:55:00,182.95,183.08,182.72,182.94,120716.0,167.6851,167.8042,167.4743,167.6759,120716.0
2019-06-28 09:30:00,184.23,185.5,183.85,184.95,57071.0,168.8583,170.0223,168.51,169.5182,57071.0
2019-06-28 09:35:00,184.83,184.83,183.98,184.2,33355.0,169.4082,169.4082,168.6291,168.8308,33355.0
2019-06-28 09:40:00,184.14,184.43,184.0,184.21,19334.0,168.7758,169.0416,168.6475,168.8399,19334.0
2019-06-28 09:45:00,184.15,184.27,184.0,184.21,37349.0,168.785,168.8949,168.6475,168.8399,37349.0
2019-06-28 09:50:00,184.24,184.24,184.0,184.01,23845.0,168.8674,168.8674,168.6475,168.6566,23845.0
2019-06-28 09:55:00,184.01,184.12,183.79,183.95,29024.0,168.6566,168.7575,168.455,168.6016,29024.0
2019-06-28 10:00:00,183.94,183.99,183.54,183.82,21837.0,168.5925,168.6383,168.2258,168.4825,21837.0
2019-06-28 10:05:00,183.83,184.18,183.8,184.12,12816.0,168.4917,168.8124,168.4642,168.7575,12816.0
2019-06-28 10:10:00,184.12,184.34,183.95,184.04,23425.0,168.7575,168.9591,168.6016,168.6841,23425.0
2019-06-28 10:15:00,184.02,184.09,183.85,183.91,16110.0,168.6658,168.73,168.51,168.565,16110.0
2019-06-28 10:20:00,183.9,184.0,183.72,183.94,46488.0,168.5558,168.6475,168.3908,168.5925,46488.0
2019-06-28 10:25:00,183.95,184.17,183.93,184.03,22268.0,168.6016,168.8033,168.5833,168.675,22268.0
2019-06-28 10:30:00,184.05,184.11,183.87,184.04,25311.0,168.6933,168.7483,168.5283,168.6841,25311.0
2019-06-28 10:35:00,184.1,184.1,183.82,183.93,14740.0,168.7391,168.7391,168.4825,168.5833,14740.0
2019-06-28 10:40:00,183.95,184.06,183.95,184.03,13168.0,168.6016,168.7025,168.6016,168.675,13168.0
2019-06-28 10:45:00,184.04,184.3,184.04,184.09,21850.0,168.6841,168.9224,168.6841,168.73,21850.0
2019-06-28 10:50:00,184.06,184.1,183.71,183.73,9390.0,168.7025,168.7391,168.3817,168.4,9390.0
2019-06-28 10:55:00,183.75,183.91,183.7,183.91,13159.0,168.4183,168.565,168.3725,168.565,13159.0
2019-06-28 11:00:00,183.88,183.88,183.55,183.59,22358.0,168.5375,168.5375,168.235,168.2717,22358.0
2019-06-28 11:05:00,183.58,183.58,183.27,183.27,17662.0,168.2625,168.2625,167.9784,167.9784,17662.0
2019-06-28 11:10:00,183.28,183.32,183.15,183.16,7731.0,167.9875,168.0242,167.8684,167.8776,7731.0
2019-06-28 11:15:00,183.17,183.19,183.01,183.08,13146.0,167.8867,167.9051,167.7401,167.8042,13146.0
2019-06-28 11:20:00,183.04,183.09,182.88,182.88,10015.0,167.7676,167.8134,167.6209,167.6209,10015.0
2019-06-28 11:25:00,182.87,183.09,182.87,182.95,11340.0,167.6118,167.8134,167.6118,167.6851,11340.0
2019-06-28 11:30:00,182.92,183.26,182.88,183.25,17875.0,167.6576,167.9692,167.6209,167.96,17875.0
2019-06-28 11:35:00,183.26,183.45,183.2,183.44,10189.0,167.9692,168.1434,167.9142,168.1342,10189.0
2019-06-28 11:40:00,183.45,183.59,183.43,183.53,7137.0,168.1434,168.2717,168.125,168.2167,7137.0
2019-06-28 11:45:00,183.53,183.72,183.5,183.63,6027.0,168.2167,168.3908,168.1892,168.3083,6027.0
2019-06-28 11:50:00,183.65,183.68,183.48,183.6,6618.0,168.3267,168.3542,168.1709,168.2808,6618.0
2019-06-28 11:55:00,183.62,183.65,183.42,183.49,7422.0,168.2992,168.3267,168.1159,168.18,7422.0
2019-06-28 12:00:00,183.43,183.63,183.41,183.63,5437.0,168.125,168.3083,168.1067,168.3083,5437.0
2019-06-28 12:05:00,183.62,183.8,183.62,183.77,6119.0,168.2992,168.4642,168.2992,168.4367,6119.0
2019-06-28 12:10:00,183.78,183.82,183.71,183.8,3842.0,168.4458,168.4825,168.3817,168.4642,3842.0
2019-06-28 12:15:00,183.81,183.82,183.72,183.8,5925.0,168.4733,168.4825,168.3908,168.4642,5925.0
2019-06-28 12:20:00,183.81,184.24,183.81,184.22,10322.0,168.4733,168.8674,168.4733,168.8491,10322.0
2019-06-28 12:25:00,184.24,184.32,184.07,184.23,20620.0,168.8674,168.9408,168.7116,168.8583,20620.0
2019-06-28 12:30:00,184.22,184.26,184.07,184.11,7924.0,168.8491,168.8858,168.7116,168.7483,7924.0
2019-06-28 12:35:00,184.14,184.21,184.07,184.17,4022.0,168.7758,168.8399,168.7116,168.8033,4022.0
2019-06-28 12:40:00,184.21,184.33,184.21,184.25,3259.0,168.8399,168.9499,168.8399,168.8766,3259.0
2019-06-28 12:45:00,184.25,184.39,184.25,184.36,6708.0,168.8766,169.0049,168.8766,168.9774,6708.0
2019-06-28 12:50:00,184.39,184.43,184.24,184.28,6028.0,169.0049,169.0416,168.8674,168.9041,6028.0
2019-06-28 12:55:00,184.26,184.32,184.26,184.29,3273.0,168.8858,168.9408,168.8858,168.9133,3273.0
2019-06-28 13:00:00,184.31,184.31,184.11,184.11,20649.0,168.9316,168.9316,168.7483,168.7483,20649.0
2019-06-28 13:05:00,184.08,184.09,183.88,183.95,6059.0,168.7208,168.73,168.5375,168.6016,6059.0
2019-06-28 13:10:00,183.99,184.08,183.94,184.01,6437.0,168.6383,168.7208,168.5925,168.6566,6437.0
2019-06-28 13:15:00,183.98,183.99,183.82,183.86,7789.0,168.6291,168.6383,168.4825,168.5191,7789.0
2019-06-28 13:20:00,183.87,183.92,183.86,183.9,3730.0,168.5283,168.5741,168.5191,168.5558,3730.0
2019-06-28 13:25:00,183.88,183.93,183.76,183.83,8422.0,168.5375,168.5833,168.4275,168.4917,8422.0
2019-06-28 13:30:00,183.81,183.94,183.81,183.89,4745.0,168.4733,168.5925,168.4733,168.5466,4745.0
2019-06-28 13:35:00,183.85,183.99,183.85,183.96,6973.0,168.51,168.6383,168.51,168.6108,6973.0
2019-06-28 13:40:00,183.98,184.06,183.82,183.86,3572.0,168.6291,168.7025,168.4825,168.5191,3572.0
2019-06-28 13:45:00,183.82,183.97,183.8,183.96,5436.0,168.4825,168.62,168.4642,168.6108,5436.0
2019-06-28 13:50:00,183.95,184.01,183.93,183.96,5611.0,168.6016,168.6566,168.5833,168.6108,5611.0
2019-06-28 13:55:00,183.95,184.04,183.9,183.95,10825.0,168.6016,168.6841,168.5558,168.6016,10825.0
2019-06-28 14:00:00,183.95,184.29,183.88,184.27,70560.0,168.6016,168.9133,168.5375,168.8949,70560.0
2019-06-28 14:05:00,184.26,184.26,183.84,183.9,13282.0,168.8858,168.8858,168.5008,168.5558,13282.0
2019-06-28 14:10:00,183.89,183.89,183.82,183.87,5060.0,168.5466,168.5466,168.4825,168.5283,5060.0
2019-06-28 14:15:00,183.84,184.02,183.81,183.9,12671.0,168.5008,168.6658,168.4733,168.5558,12671.0
2019-06-28 14:20:00,183.94,183.97,183.82,183.83,9604.0,168.5925,168.62,168.4825,168.4917,9604.0
2019-06-28 14:25:00,183.83,183.89,183.78,183.83,4532.0,168.4917,168.5466,168.4458,168.4917,4532.0
2019-06-28 14:30:00,183.85,183.94,183.85,183.91,8014.0,168.51,168.5925,168.51,168.565,8014.0
2019-06-28 14:35:00,183.93,184.11,183.88,184.11,14423.0,168.5833,168.7483,168.5375,168.7483,14423.0
2019-06-28 14:40:00,184.1,184.26,184.09,184.22,17083.0,168.7391,168.8858,168.73,168.8491,17083.0
2019-06-28 14:45:00,184.19,184.19,184.05,184.13,5149.0,168.8216,168.8216,168.6933,168.7666,5149.0
2019-06-28 14:50:00,184.13,184.13,183.8,183.84,13675.0,168.7666,168.7666,168.4642,168.5008,13675.0
2019-06-28 14:55:00,183.83,183.96,183.81,183.91,9065.0,168.4917,168.6108,168.4733,168.565,9065.0
2019-06-28 15:00:00,183.91,184.01,183.89,183.98,6012.0,168.565,168.6566,168.5466,168.6291,6012.0
2019-06-28 15:05:00,183.96,184.03,183.91,184.01,8638.0,168.6108,168.675,168.565,168.6566,8638.0
2019-06-28 15:10:00,184.0,184.05,183.91,183.95,9194.0,168.6475,168.6933,168.565,168.6016,9194.0
2019-06-28 15:15:00,183.95,183.95,183.83,183.89,4939.0,168.6016,168.6016,168.4917,168.5466,4939.0
2019-06-28 15:20:00,183.87,183.94,183.79,183.82,12481.0,168.5283,168.5925,168.455,168.4825,12481.0
2019-06-28 15:25:00,183.84,183.91,183.83,183.89,11356.0,168.5008,168.565,168.4917,168.5466,11356.0
2019-06-28 15:30:00,183.9,184.02,183.85,183.86,19289.0,168.5558,168.6658,168.51,168.5191,19289.0
2019-06-28 15:35:00,183.87,183.88,183.71,183.85,20378.0,168.5283,168.5375,168.3817,168.51,20378.0
2019-06-28 15:40:00,183.85,183.85,183.75,183.85,14627.0,168.51,168.51,168.4183,168.51,14627.0
2019-06-28 15:45:00,183.87,184.18,183.86,184.18,40128.0,168.5283,168.8124,168.5191,168.8124,40128.0
2019-06-28 15:50:00,184.2,184.51,184.19,184.49,78037.0,168.8308,169.1149,168.8216,169.0966,78037.0
2019-06-28 15:55:00,184.5,184.96,184.49,184.71,202422.0,169.1057,169.5274,169.0966,169.2982,202422.0
2019-07-01 09:30:00,184.83,185.39,184.43,185.33,170843.0,169.4082,169.9215,169.0416,169.8665,170843.0
2019-07-01 09:35:00,185.28,185.84,185.21,185.83,33386.0,169.8207,170.3339,169.7565,170.3248,33386.0
2019-07-01 09:40:00,185.88,186.12,185.7,185.76,28780.0,170.3706,170.5906,170.2056,170.2606,28780.0
2019-07-01 09:45:00,185.75,185.77,185.46,185.5,19930.0,170.2515,170.2698,169.9856,170.0223,19930.0
2019-07-01 09:50:00,185.49,185.82,185.38,185.64,23082.0,170.0131,170.3156,169.9123,170.1506,23082.0
2019-07-01 09:55:00,185.62,185.75,185.54,185.67,20509.0,170.1323,170.2515,170.059,170.1781,20509.0
2019-07-01 10:00:00,185.69,186.1,185.65,186.04,28714.0,170.1965,170.5722,170.1598,170.5173,28714.0
2019-07-01 10:05:00,186.02,186.05,185.72,185.76,39398.0,170.4989,170.5264,170.224,170.2606,39398.0
2019-07-01 10:10:00,185.76,185.9,185.55,185.82,18327.0,170.2606,170.3889,170.0681,170.3156,18327.0
2019-07-01 10:15:00,185.86,186.07,185.71,186.07,17609.0,170.3523,170.5448,170.2148,170.5448,17609.0
2019-07-01 10:20:00,186.11,186.36,185.87,185.88,12728.0,170.5814,170.8106,170.3614,170.3706,12728.0
2019-07-01 10:25:00,185.92,186.04,185.9,185.94,10760.0,170.4073,170.5173,170.3889,170.4256,10760.0
2019-07-01 10:30:00,185.93,186.02,185.85,185.95,16470.0,170.4164,170.4989,170.3431,170.4348,16470.0
2019-07-01 10:35:00,186.02,186.32,186.02,186.2,12578.0,170.4989,170.7739,170.4989,170.6639,12578.0
2019-07-01 10:40:00,186.19,186.37,186.19,186.34,10373.0,170.6547,170.8197,170.6547,170.7922,10373.0
2019-07-01 10:45:00,186.33,186.52,186.32,186.39,29896.0,170.7831,170.9572,170.7739,170.8381,29896.0
2019-07-01 10:50:00,186.38,186.41,186.24,186.36,16658.0,170.8289,170.8564,170.7006,170.8106,16658.0
2019-07-01 10:55:00,186.36,186.36,186.14,186.24,8117.0,170.8106,170.8106,170.6089,170.7006,8117.0
2019-07-01 11:00:00,186.25,186.39,186.05,186.06,24147.0,170.7097,170.8381,170.5264,170.5356,24147.0
2019-07-01 11:05:00,186.02,186.08,185.92,186.04,30822.0,170.4989,170.5539,170.4073,170.5173,30822.0
2019-07-01 11:10:00,186.04,186.14,186.01,186.04,9965.0,170.5173,170.6089,170.4898,170.5173,9965.0
2019-07-01 11:15:00,186.01,186.42,186.01,186.42,8208.0,170.4898,170.8655,170.4898,170.8655,8208.0
2019-07-01 11:20:00,186.37,186.43,186.22,186.26,5801.0,170.8197,170.8747,170.6822,170.7189,5801.0
2019-07-01 11:25:00,186.28,186.36,186.22,186.29,7441.0,170.7372,170.8106,170.6822,170.7464,7441.0
2019-07-01 11:30:00,186.33,186.51,186.32,186.47,17695.0,170.7831,170.948,170.7739,170.9114,17695.0
2019-07-01 11:35:00,186.52,186.83,186.49,186.73,7995.0,170.9572,171.2413,170.9297,171.1497,7995.0
2019-07-01 11:40:00,186.73,186.81,186.63,186.67,7627.0,171.1497,171.223,171.058,171.0947,7627.0
2019-07-01 11:45:00,186.64,186.85,186.62,186.75,5873.0,171.0672,171.2597,171.0489,171.168,5873.0
2019-07-01 11:50:00,186.78,186.87,186.68,186.68,20127.0,171.1955,171.278,171.1039,171.1039,20127.0
2019-07-01 11:55:00,186.66,186.76,186.63,186.7,5227.0,171.0855,171.1772,171.058,171.1222,5227.0
2019-07-01 12:00:00,186.77,186.77,186.61,186.68,9759.0,171.1863,171.1863,171.0397,171.1039,9759.0
2019-07-01 12:05:00,186.71,186.81,186.69,186.75,9993.0,171.1314,171.223,171.113,171.168,9993.0
2019-07-01 12:10:00,186.74,186.93,186.73,186.91,8632.0,171.1588,171.333,171.1497,171.3147,8632.0
2019-07-01 12:15:00,186.9,186.97,186.83,186.83,7302.0,171.3055,171.3697,171.2413,171.2413,7302.0
2019-07-01 12:20:00,186.85,186.88,186.67,186.67,5437.0,171.2597,171.2872,171.0947,171.0947,5437.0
2019-07-01 12:25:00,186.69,186.82,186.6,186.77,12780.0,171.113,171.2322,171.0305,171.1863,12780.0
2019-07-01 12:30:00,186.78,186.78,186.65,186.69,9386.0,171.1955,171.1955,171.0764,171.113,9386.0
2019-07-01 12:35:00,186.69,186.72,186.57,186.59,6825.0,171.113,171.1405,171.003,171.0214,6825.0
2019-07-01 12:40:00,186.61,186.66,186.57,186.61,8885.0,171.0397,171.0855,171.003,171.0397,8885.0
2019-07-01 12:45:00,186.58,186.71,186.53,186.7,14393.0,171.0122,171.1314,170.9664,171.1222,14393.0
2019-07-01 12:50:00,186.73,186.74,186.59,186.64,11763.0,171.1497,171.1588,171.0214,171.0672,11763.0
2019-07-01 12:55:00,186.6,186.61,186.39,186.47,9090.0,171.0305,171.0397,170.8381,170.9114,9090.0
2019-07-01 13:00:00,186.5,186.55,186.4,186.41,18002.0,170.9389,170.9847,170.8472,170.8564,18002.0
2019-07-01 13:05:00,186.45,186.7,186.44,186.69,16390.0,170.893,171.1222,170.8839,171.113,16390.0
2019-07-01 13:10:00,186.7,186.79,186.53,186.76,17977.0,171.1222,171.2047,170.9664,171.1772,17977.0
2019-07-01 13:15:00,186.76,186.83,186.66,186.7,7802.0,171.1772,171.2413,171.0855,171.1222,7802.0
2019-07-01 13:20:00,186.69,186.71,186.6,186.65,7100.0,171.113,171.1314,171.0305,171.0764,7100.0
2019-07-01 13:25:00,186.64,186.75,186.63,186.73,11177.0,171.0672,171.168,171.058,171.1497,11177.0
2019-07-01 13:30:00,186.74,186.74,186.52,186.53,12705.0,171.1588,171.1588,170.9572,170.9664,12705.0
2019-07-01 13:35:00,186.56,186.86,186.56,186.86,19049.0,170.9939,171.2688,170.9939,171.2688,19049.0
2019-07-01 13:40:00,186.85,186.88,186.78,186.84,11988.0,171.2597,171.2872,171.1955,171.2505,11988.0
2019-07-01 13:45:00,186.84,186.95,186.82,186.92,9804.0,171.2505,171.3513,171.2322,171.3238,9804.0
2019-07-01 13:50:00,186.91,186.93,186.79,186.83,17262.0,171.3147,171.333,171.2047,171.2413,17262.0
2019-07-01 13:55:00,186.82,186.85,186.78,186.82,6345.0,171.2322,171.2597,171.1955,171.2322,6345.0
2019-07-01 14:00:00,186.84,186.85,186.65,186.7,9375.0,171.2505,171.2597,171.0764,171.1222,9375.0
2019-07-01 14:05:00,186.7,186.7,186.52,186.56,11613.0,171.1222,171.1222,170.9572,170.9939,11613.0
2019-07-01 14:10:00,186.56,186.6,186.46,186.48,15487.0,170.9939,171.0305,170.9022,170.9205,15487.0
2019-07-01 14:15:00,186.46,186.48,186.29,186.29,6178.0,170.9022,170.9205,170.7464,170.7464,6178.0
2019-07-01 14:20:00,186.32,186.37,186.29,186.3,7113.0,170.7739,170.8197,170.7464,170.7556,7113.0
2019-07-01 14:25:00,186.33,186.37,186.2,186.25,6049.0,170.7831,170.8197,170.6639,170.7097,6049.0
2019-07-01 14:30:00,186.25,186.29,186.15,186.26,8956.0,170.7097,170.7464,170.6181,170.7189,8956.0
2019-07-01 14:35:00,186.27,186.27,186.13,186.23,6007.0,170.7281,170.7281,170.5997,170.6914,6007.0
2019-07-01 14:40:00,186.24,186.28,186.17,186.25,11248.0,170.7006,170.7372,170.6364,170.7097,11248.0
2019-07-01 14:45:00,186.25,186.27,186.13,186.13,7761.0,170.7097,170.7281,170.5997,170.5997,7761.0
2019-07-01 14:50:00,186.14,186.22,186.12,186.2,11086.0,170.6089,170.6822,170.5906,170.6639,11086.0
2019-07-01 14:55:00,186.21,186.21,186.03,186.03,8978.0,170.6731,170.6731,170.5081,170.5081,8978.0
2019-07-01 15:00:00,186.07,186.22,186.05,186.19,16792.0,170.5448,170.6822,170.5264,170.6547,16792.0
2019-07-01 15:05:00,186.2,186.24,186.16,186.23,17940.0,170.6639,170.7006,170.6272,170.6914,17940.0
2019-07-01 15:10:00,186.22,186.38,186.22,186.36,28735.0,170.6822,170.8289,170.6822,170.8106,28735.0
2019-07-01 15:15:00,186.36,186.49,186.33,186.48,10999.0,170.8106,170.9297,170.7831,170.9205,10999.0
2019-07-01 15:20:00,186.48,186.51,186.38,186.38,42127.0,170.9205,170.948,170.8289,170.8289,42127.0
2019-07-01 15:25:00,186.4,186.49,186.39,186.4,23515.0,170.8472,170.9297,170.8381,170.8472,23515.0
2019-07-01 15:30:00,186.38,186.55,186.38,186.49,24242.0,170.8289,170.9847,170.8289,170.9297,24242.0
2019-07-01 15:35:00,186.51,186.81,186.48,186.79,18035.0,170.948,171.223,170.9205,171.2047,18035.0
2019-07-01 15:40:00,186.81,186.84,186.63,186.68,26895.0,171.223,171.2505,171.058,171.1039,26895.0
2019-07-01 15:45:00,186.68,186.75,186.58,186.59,31685.0,171.1039,171.168,171.0122,171.0214,31685.0
2019-07-01 15:50:00,186.6,186.77,186.52,186.72,56314.0,171.0305,171.1863,170.9572,171.1405,56314.0
2019-07-01 15:55:00,186.7,186.86,186.54,186.85,116409.0,171.1222,171.2688,170.9755,171.2597,116409.0
2019-07-02 09:30:00,186.91,187.44,186.68,187.24,89332.0,171.3147,171.8004,171.1039,171.6171,89332.0
2019-07-02 09:35:00,187.17,187.32,186.89,187.23,14534.0,171.553,171.6905,171.2963,171.608,14534.0
2019-07-02 09:40:00,187.28,187.3,187.08,187.11,3632.0,171.6538,171.6721,171.4705,171.498,3632.0
2019-07-02 09:45:00,187.1,187.19,186.88,186.88,32207.0,171.4888,171.5713,171.2872,171.2872,32207.0
2019-07-02 09:50:00,186.92,186.92,186.46,186.46,27661.0,171.3238,171.3238,170.9022,170.9022,27661.0
2019-07-02 09:55:00,186.5,186.89,186.27,186.73,12198.0,170.9389,171.2963,170.7281,171.1497,12198.0
2019-07-02 10:00:00,186.7,186.91,186.63,186.82,29128.0,171.1222,171.3147,171.058,171.2322,29128.0
2019-07-02 10:05:00,186.83,186.84,186.53,186.54,11787.0,171.2413,171.2505,170.9664,170.9755,11787.0
2019-07-02 10:10:00,186.59,186.59,186.25,186.32,18940.0,171.0214,171.0214,170.7097,170.7739,18940.0
2019-07-02 10:15:00,186.27,186.61,186.24,186.5,14119.0,170.7281,171.0397,170.7006,170.9389,14119.0
2019-07-02 10:20:00,186.5,186.57,186.38,186.46,36211.0,170.9389,171.003,170.8289,170.9022,36211.0
2019-07-02 10:25:00,186.45,186.72,186.42,186.65,17993.0,170.893,171.1405,170.8655,171.0764,17993.0
2019-07-02 10:30:00,186.63,186.73,186.63,186.68,18762.0,171.058,171.1497,171.058,171.1039,18762.0
2019-07-02 10:35:00,186.7,186.75,186.62,186.66,66079.0,171.1222,171.168,171.0489,171.0855,66079.0
2019-07-02 10:40:00,186.7,186.88,186.66,186.88,45224.0,171.1222,171.2872,171.0855,171.2872,45224.0
2019-07-02 10:45:00,186.91,187.18,186.91,187.1,15641.0,171.3147,171.5621,171.3147,171.4888,15641.0
2019-07-02 10:50:00,187.11,187.2,187.02,187.17,4268.0,171.498,171.5805,171.4155,171.553,4268.0
2019-07-02 10:55:00,187.18,187.34,187.14,187.33,13383.0,171.5621,171.7088,171.5255,171.6996,13383.0
2019-07-02 11:00:00,187.35,187.59,187.35,187.55,18980.0,171.718,171.9379,171.718,171.9013,18980.0
2019-07-02 11:05:00,187.56,187.68,187.49,187.49,8652.0,171.9104,172.0204,171.8463,171.8463,8652.0
2019-07-02 11:10:00,187.48,187.56,187.45,187.49,22880.0,171.8371,171.9104,171.8096,171.8463,22880.0
2019-07-02 11:15:00,187.46,187.6,187.38,187.59,16757.0,171.8188,171.9471,171.7454,171.9379,16757.0
2019-07-02 11:20:00,187.62,187.89,187.58,187.84,14393.0,171.9654,172.2129,171.9288,172.1671,14393.0
2019-07-02 11:25:00,187.84,187.84,187.72,187.84,5819.0,172.1671,172.1671,172.0571,172.1671,5819.0
2019-07-02 11:30:00,187.8,187.83,187.5,187.53,11809.0,172.1304,172.1579,171.8554,171.8829,11809.0
2019-07-02 11:35:00,187.5,187.51,187.3,187.34,8632.0,171.8554,171.8646,171.6721,171.7088,8632.0
2019-07-02 11:40:00,187.25,187.42,187.23,187.4,6015.0,171.6263,171.7821,171.608,171.7638,6015.0
2019-07-02 11:45:00,187.4,187.63,187.39,187.63,6556.0,171.7638,171.9746,171.7546,171.9746,6556.0
2019-07-02 11:50:00,187.63,187.72,187.59,187.65,4719.0,171.9746,172.0571,171.9379,171.9929,4719.0
2019-07-02 11:55:00,187.66,187.78,187.66,187.75,6605.0,172.0021,172.1121,172.0021,172.0846,6605.0
2019-07-02 12:00:00,187.77,187.82,187.63,187.74,7796.0,172.1029,172.1487,171.9746,172.0754,7796.0
2019-07-02 12:05:00,187.76,187.88,187.75,187.81,9795.0,172.0937,172.2037,172.0846,172.1396,9795.0
2019-07-02 12:10:00,187.83,187.84,187.51,187.55,6175.0,172.1579,172.1671,171.8646,171.9013,6175.0
2019-07-02 12:15:00,187.55,187.72,187.54,187.66,6726.0,171.9013,172.0571,171.8921,172.0021,6726.0
2019-07-02 12:20:00,187.66,187.73,187.62,187.7,13578.0,172.0021,172.0662,171.9654,172.0387,13578.0
2019-07-02 12:25:00,187.66,187.66,187.25,187.28,9537.0,172.0021,172.0021,171.6263,171.6538,9537.0
2019-07-02 12:30:00,187.28,187.32,187.01,187.02,8154.0,171.6538,171.6905,171.4063,171.4155,8154.0
2019-07-02 12:35:00,187.04,187.19,186.97,187.14,6540.0,171.4338,171.5713,171.3697,171.5255,6540.0
2019-07-02 12:40:00,187.14,187.14,187.0,187.05,5859.0,171.5255,171.5255,171.3972,171.443,5859.0
2019-07-02 12:45:00,187.02,187.12,186.98,187.12,6390.0,171.4155,171.5071,171.3788,171.5071,6390.0
2019-07-02 12:50:00,187.11,187.14,187.05,187.14,3902.0,171.498,171.5255,171.443,171.5255,3902.0
2019-07-02 12:55:00,187.16,187.24,187.1,187.24,9653.0,171.5438,171.6171,171.4888,171.6171,9653.0
2019-07-02 13:00:00,187.24,187.34,187.04,187.34,9749.0,171.6171,171.7088,171.4338,171.7088,9749.0
2019-07-02 13:05:00,187.35,187.46,187.3,187.35,6037.0,171.718,171.8188,171.6721,171.718,6037.0
2019-07-02 13:10:00,187.35,187.37,187.24,187.28,5803.0,171.718,171.7363,171.6171,171.6538,5803.0
2019-07-02 13:15:00,187.29,187.53,187.29,187.53,5508.0,171.663,171.8829,171.663,171.8829,5508.0
2019-07-02 13:20:00,187.55,187.62,187.51,187.62,4787.0,171.9013,171.9654,171.8646,171.9654,4787.0
2019-07-02 13:25:00,187.64,187.69,187.61,187.64,6898.0,171.9838,172.0296,171.9563,171.9838,6898.0
2019-07-02 13:30:00,187.62,187.65,187.58,187.64,12095.0,171.9654,171.9929,171.9288,171.9838,12095.0
2019-07-02 13:35:00,187.62,187.65,187.57,187.65,6326.0,171.9654,171.9929,171.9196,171.9929,6326.0
2019-07-02 13:40:00,187.65,187.71,187.56,187.67,13885.0,171.9929,172.0479,171.9104,172.0113,13885.0
2019-07-02 13:45:00,187.67,187.71,187.63,187.7,11618.0,172.0113,172.0479,171.9746,172.0387,11618.0
2019-07-02 13:50:00,187.7,187.83,187.63,187.83,19097.0,172.0387,172.1579,171.9746,172.1579,19097.0
2019-07-02 13:55:00,187.83,188.01,187.82,187.99,31033.0,172.1579,172.3229,172.1487,172.3046,31033.0
2019-07-02 14:00:00,187.98,188.0,187.91,188.0,8434.0,172.2954,172.3137,172.2312,172.3137,8434.0
2019-07-02 14:05:00,188.0,188.16,187.99,188.15,19365.0,172.3137,172.4604,172.3046,172.4512,19365.0
2019-07-02 14:10:00,188.16,188.23,188.07,188.1,16908.0,172.4604,172.5245,172.3779,172.4054,16908.0
2019-07-02 14:15:00,188.08,188.11,187.97,188.02,19149.0,172.387,172.4145,172.2862,172.332,19149.0
2019-07-02 14:20:00,188.03,188.06,187.92,188.02,9122.0,172.3412,172.3687,172.2404,172.332,9122.0
2019-07-02 14:25:00,188.0,188.09,187.99,188.0,8570.0,172.3137,172.3962,172.3046,172.3137,8570.0
2019-07-02 14:30:00,188.02,188.12,188.01,188.05,7014.0,172.332,172.4237,172.3229,172.3595,7014.0
2019-07-02 14:35:00,188.04,188.05,187.99,188.05,8736.0,172.3504,172.3595,172.3046,172.3595,8736.0
2019-07-02 14:40:00,188.04,188.17,188.04,188.16,6816.0,172.3504,172.4695,172.3504,172.4604,6816.0
2019-07-02 14:45:00,188.16,188.27,188.16,188.17,15277.0,172.4604,172.5612,172.4604,172.4695,15277.0
2019-07-02 14:50:00,188.13,188.17,188.07,188.07,6224.0,172.4329,172.4695,172.3779,172.3779,6224.0
2019-07-02 14:55:00,188.07,188.17,187.98,187.98,11447.0,172.3779,172.4695,172.2954,172.2954,11447.0
2019-07-02 15:00:00,188.05,188.2,187.97,188.13,14287.0,172.3595,172.497,172.2862,172.4329,14287.0
2019-07-02 15:05:00,188.14,188.27,188.09,188.21,12167.0,172.442,172.5612,172.3962,172.5062,12167.0
2019-07-02 15:10:00,188.21,188.26,187.98,188.08,15678.0,172.5062,172.552,172.2954,172.387,15678.0
2019-07-02 15:15:00,188.1,188.19,188.08,188.15,12793.0,172.4054,172.4879,172.387,172.4512,12793.0
2019-07-02 15:20:00,188.16,188.25,188.14,188.24,9498.0,172.4604,172.5429,172.442,172.5337,9498.0
2019-07-02 15:25:00,188.24,188.29,188.17,188.25,8938.0,172.5337,172.5795,172.4695,172.5429,8938.0
2019-07-02 15:30:00,188.22,188.38,188.22,188.37,21440.0,172.5154,172.662,172.5154,172.6528,21440.0
2019-07-02 15:35:00,188.37,188.47,188.35,188.38,28575.0,172.6528,172.7445,172.6345,172.662,28575.0
2019-07-02 15:40:00,188.39,188.44,188.35,188.36,37780.0,172.6712,172.717,172.6345,172.6437,37780.0
2019-07-02 15:45:00,188.35,188.47,188.31,188.37,50265.0,172.6345,172.7445,172.5979,172.6528,50265.0
2019-07-02 15:50:00,188.38,188.55,188.34,188.54,67678.0,172.662,172.8178,172.6253,172.8087,67678.0
2019-07-02 15:55:00,188.55,188.74,188.47,188.6,135103.0,172.8178,172.992,172.7445,172.8637,135103.0
2019-07-03 09:30:00,189.33,189.38,188.1,188.17,66766.0,173.5327,173.5786,172.4054,172.4695,66766.0
2019-07-03 09:35:00,188.18,188.44,188.11,188.37,14506.0,172.4787,172.717,172.4145,172.6528,14506.0
2019-07-03 09:40:00,188.42,188.59,188.33,188.58,10003.0,172.6987,172.8545,172.6162,172.8453,10003.0
2019-07-03 09:45:00,188.64,188.76,188.39,188.76,10353.0,172.9003,173.0103,172.6712,173.0103,10353.0
2019-07-03 09:50:00,188.74,188.79,188.41,188.44,7367.0,172.992,173.0378,172.6895,172.717,7367.0
2019-07-03 09:55:00,188.48,188.93,188.48,188.93,12299.0,172.7537,173.1661,172.7537,173.1661,12299.0
2019-07-03 10:00:00,188.89,189.18,188.79,189.07,33553.0,173.1295,173.3953,173.0378,173.2944,33553.0
2019-07-03 10:05:00,189.03,189.1,188.93,189.02,7282.0,173.2578,173.3219,173.1661,173.2486,7282.0
2019-07-03 10:10:00,189.02,189.02,188.84,188.95,9070.0,173.2486,173.2486,173.0836,173.1845,9070.0
2019-07-03 10:15:00,188.99,189.21,188.99,189.2,5436.0,173.2211,173.4228,173.2211,173.4136,5436.0
2019-07-03 10:20:00,189.23,189.36,189.1,189.16,10680.0,173.4411,173.5602,173.3219,173.3769,10680.0
2019-07-03 10:25:00,189.11,189.25,189.1,189.21,10496.0,173.3311,173.4594,173.3219,173.4228,10496.0
2019-07-03 10:30:00,189.18,189.46,189.18,189.36,11411.0,173.3953,173.6519,173.3953,173.5602,11411.0
2019-07-03 10:35:00,189.38,189.42,189.31,189.4,8101.0,173.5786,173.6152,173.5144,173.5969,8101.0
2019-07-03 10:40:00,189.4,189.42,189.25,189.25,7030.0,173.5969,173.6152,173.4594,173.4594,7030.0
2019-07-03 10:45:00,189.23,189.28,188.91,188.91,20526.0,173.4411,173.4869,173.1478,173.1478,20526.0
2019-07-03 10:50:00,188.91,189.02,188.72,189.02,11240.0,173.1478,173.2486,172.9736,173.2486,11240.0
2019-07-03 10:55:00,189.02,189.06,188.83,188.95,8536.0,173.2486,173.2853,173.0745,173.1845,8536.0
2019-07-03 11:00:00,188.96,189.06,188.94,189.0,7792.0,173.1936,173.2853,173.1753,173.2303,7792.0
2019-07-03 11:05:00,188.99,189.0,188.83,188.83,6770.0,173.2211,173.2303,173.0745,173.0745,6770.0
2019-07-03 11:10:00,188.87,188.88,188.77,188.8,6132.0,173.1111,173.1203,173.0195,173.047,6132.0
2019-07-03 11:15:00,188.8,188.99,188.78,188.9,7499.0,173.047,173.2211,173.0286,173.1386,7499.0
2019-07-03 11:20:00,188.87,188.99,188.83,188.98,6492.0,173.1111,173.2211,173.0745,173.2119,6492.0
2019-07-03 11:25:00,188.99,189.27,188.98,189.26,9906.0,173.2211,173.4778,173.2119,173.4686,9906.0
2019-07-03 11:30:00,189.22,189.57,189.21,189.44,18189.0,173.4319,173.7527,173.4228,173.6336,18189.0
2019-07-03 11:35:00,189.46,189.66,189.46,189.59,6212.0,173.6519,173.8352,173.6519,173.7711,6212.0
2019-07-03 11:40:00,189.6,189.62,189.35,189.4,9518.0,173.7802,173.7985,173.5511,173.5969,9518.0
2019-07-03 11:45:00,189.39,189.58,189.36,189.58,9984.0,173.5877,173.7619,173.5602,173.7619,9984.0
2019-07-03 11:50:00,189.56,189.73,189.52,189.73,8087.0,173.7436,173.8994,173.7069,173.8994,8087.0
2019-07-03 11:55:00,189.73,189.75,189.65,189.68,10528.0,173.8994,173.9177,173.826,173.8535,10528.0
2019-07-03 12:00:00,189.72,189.81,189.71,189.74,7847.0,173.8902,173.9727,173.881,173.9085,7847.0
2019-07-03 12:05:00,189.77,189.94,189.77,189.84,9178.0,173.936,174.0918,173.936,174.0002,9178.0
2019-07-03 12:10:00,189.84,189.99,189.84,189.97,14197.0,174.0002,174.1377,174.0002,174.1193,14197.0
2019-07-03 12:15:00,189.95,190.2,189.94,190.16,68160.0,174.101,174.3302,174.0918,174.2935,68160.0
2019-07-03 12:20:00,190.13,190.28,190.03,190.28,12374.0,174.266,174.4035,174.1743,174.4035,12374.0
2019-07-03 12:25:00,190.34,190.36,190.2,190.24,10495.0,174.4585,174.4768,174.3302,174.3668,10495.0
2019-07-03 12:30:00,190.24,190.5,190.24,190.43,12241.0,174.3668,174.6051,174.3668,174.541,12241.0
2019-07-03 12:35:00,190.43,190.56,190.37,190.56,13834.0,174.541,174.6601,174.486,174.6601,13834.0
2019-07-03 12:40:00,190.56,190.63,190.47,190.6,25971.0,174.6601,174.7243,174.5776,174.6968,25971.0
2019-07-03 12:45:00,190.56,190.69,190.46,190.61,30397.0,174.6601,174.7793,174.5685,174.7059,30397.0
2019-07-03 12:50:00,190.62,190.77,190.62,190.71,35412.0,174.7151,174.8526,174.7151,174.7976,35412.0
2019-07-03 12:55:00,190.71,190.97,190.71,190.97,65100.0,174.7976,175.0359,174.7976,175.0359,65100.0
2019-07-05 09:30:00,189.92,190.5,188.29,188.29,78080.0,174.0735,174.6051,172.5795,172.5795,78080.0
2019-07-05 09:35:00,188.25,189.0,188.25,188.49,14151.0,172.5429,173.2303,172.5429,172.7628,14151.0
2019-07-05 09:40:00,188.49,189.02,188.28,189.02,20164.0,172.7628,173.2486,172.5704,173.2486,20164.0
2019-07-05 09:45:00,189.02,189.39,188.97,189.05,15388.0,173.2486,173.5877,173.2028,173.2761,15388.0
2019-07-05 09:50:00,189.05,189.12,188.79,189.04,10842.0,173.2761,173.3403,173.0378,173.2669,10842.0
2019-07-05 09:55:00,189.09,189.49,189.07,189.41,27731.0,173.3128,173.6794,173.2944,173.6061,27731.0
2019-07-05 10:00:00,189.4,189.64,189.17,189.64,15987.0,173.5969,173.8169,173.3861,173.8169,15987.0
2019-07-05 10:05:00,189.61,190.22,189.54,190.22,47191.0,173.7894,174.3485,173.7252,174.3485,47191.0
2019-07-05 10:10:00,190.22,190.22,189.46,189.46,8507.0,174.3485,174.3485,173.6519,173.6519,8507.0
2019-07-05 10:15:00,189.4,189.51,188.91,189.19,26154.0,173.5969,173.6977,173.1478,173.4044,26154.0
2019-07-05 10:20:00,189.18,189.19,188.98,189.03,11564.0,173.3953,173.4044,173.2119,173.2578,11564.0
2019-07-05 10:25:00,189.12,189.12,188.95,188.99,11592.0,173.3403,173.3403,173.1845,173.2211,11592.0
2019-07-05 10:30:00,188.98,189.12,188.89,189.05,13866.0,173.2119,173.3403,173.1295,173.2761,13866.0
2019-07-05 10:35:00,189.06,189.17,188.93,189.04,15434.0,173.2853,173.3861,173.1661,173.2669,15434.0
2019-07-05 10:40:00,189.04,189.12,188.91,188.91,5412.0,173.2669,173.3403,173.1478,173.1478,5412.0
2019-07-05 10:45:00,188.95,189.28,188.88,189.27,15133.0,173.1845,173.4869,173.1203,173.4778,15133.0
2019-07-05 10:50:00,189.26,189.46,189.26,189.33,11374.0,173.4686,173.6519,173.4686,173.5327,11374.0
2019-07-05 10:55:00,189.29,189.5,189.19,189.48,4143.0,173.4961,173.6886,173.4044,173.6702,4143.0
2019-07-05 11:00:00,189.48,189.51,188.6,188.79,79803.0,173.6702,173.6977,172.8637,173.0378,79803.0
2019-07-05 11:05:00,188.83,188.94,188.73,188.84,11015.0,173.0745,173.1753,172.9828,173.0836,11015.0
2019-07-05 11:10:00,188.8,189.18,188.75,189.18,13166.0,173.047,173.3953,173.0011,173.3953,13166.0
2019-07-05 11:15:00,189.16,189.46,189.13,189.46,8466.0,173.3769,173.6519,173.3494,173.6519,8466.0
2019-07-05 11:20:00,189.45,189.59,189.42,189.58,6648.0,173.6427,173.7711,173.6152,173.7619,6648.0
2019-07-05 11:25:00,189.56,189.78,189.55,189.73,7874.0,173.7436,173.9452,173.7344,173.8994,7874.0
2019-07-05 11:30:00,189.72,189.87,189.69,189.86,4239.0,173.8902,174.0277,173.8627,174.0185,4239.0
2019-07-05 11:35:00,189.83,189.86,189.73,189.86,5609.0,173.991,174.0185,173.8994,174.0185,5609.0
2019-07-05 11:40:00,189.85,189.86,189.71,189.8,6427.0,174.0094,174.0185,173.881,173.9635,6427.0
2019-07-05 11:45:00,189.77,189.77,189.62,189.76,6013.0,173.936,173.936,173.7985,173.9269,6013.0
2019-07-05 11:50:00,189.74,189.8,189.69,189.75,5724.0,173.9085,173.9635,173.8627,173.9177,5724.0
2019-07-05 11:55:00,189.71,189.95,189.7,189.95,8341.0,173.881,174.101,173.8719,174.101,8341.0
2019-07-05 12:00:00,189.92,189.92,189.72,189.73,6824.0,174.0735,174.0735,173.8902,173.8994,6824.0
2019-07-05 12:05:00,189.72,189.89,189.72,189.86,6444.0,173.8902,174.046,173.8902,174.0185,6444.0
2019-07-05 12:10:00,189.85,189.93,189.82,189.9,4180.0,174.0094,174.0827,173.9819,174.0552,4180.0
2019-07-05 12:15:00,189.95,190.05,189.88,190.05,6525.0,174.101,174.1927,174.0369,174.1927,6525.0
2019-07-05 12:20:00,190.01,190.16,189.98,190.16,2452.0,174.156,174.2935,174.1285,174.2935,2452.0
2019-07-05 12:25:00,190.19,190.26,190.1,190.13,6276.0,174.321,174.3851,174.2385,174.266,6276.0
2019-07-05 12:30:00,190.13,190.23,190.13,190.23,3455.0,174.266,174.3576,174.266,174.3576,3455.0
2019-07-05 12:35:00,190.23,190.49,190.23,190.49,29299.0,174.3576,174.596,174.3576,174.596,29299.0
2019-07-05 12:40:00,190.47,190.65,190.46,190.59,7952.0,174.5776,174.7426,174.5685,174.6876,7952.0
2019-07-05 12:45:00,190.62,190.66,190.48,190.66,17742.0,174.7151,174.7518,174.5868,174.7518,17742.0
2019-07-05 12:50:00,190.64,190.67,190.51,190.66,9583.0,174.7334,174.7609,174.6143,174.7518,9583.0
2019-07-05 12:55:00,190.67,190.67,190.55,190.55,7203.0,174.7609,174.7609,174.6509,174.6509,7203.0
2019-07-05 13:00:00,190.57,190.6,190.48,190.55,38867.0,174.6693,174.6968,174.5868,174.6509,38867.0
2019-07-05 13:05:00,190.58,190.66,190.57,190.66,10531.0,174.6784,174.7518,174.6693,174.7518,10531.0
2019-07-05 13:10:00,190.64,190.73,190.64,190.69,7096.0,174.7334,174.8159,174.7334,174.7793,7096.0
2019-07-05 13:15:00,190.72,190.73,190.63,190.66,4355.0,174.8068,174.8159,174.7243,174.7518,4355.0
2019-07-05 13:20:00,190.65,190.84,190.65,190.83,14263.0,174.7426,174.9168,174.7426,174.9076,14263.0
2019-07-05 13:25:00,190.84,191.13,190.73,190.89,168988.0,174.9168,175.1826,174.8159,174.9626,168988.0
2019-07-05 13:30:00,190.92,190.95,190.72,190.75,4211.0,174.9901,175.0176,174.8068,174.8343,4211.0
2019-07-05 13:35:00,190.75,190.83,190.73,190.77,4288.0,174.8343,174.9076,174.8159,174.8526,4288.0
2019-07-05 13:40:00,190.75,190.84,190.7,190.75,7710.0,174.8343,174.9168,174.7884,174.8343,7710.0
2019-07-05 13:45:00,190.72,190.79,190.72,190.76,2190.0,174.8068,174.8709,174.8068,174.8434,2190.0
2019-07-05 13:50:00,190.75,190.78,190.64,190.66,6846.0,174.8343,174.8618,174.7334,174.7518,6846.0
2019-07-05 13:55:00,190.65,190.77,190.65,190.77,4823.0,174.7426,174.8526,174.7426,174.8526,4823.0
2019-07-05 14:00:00,190.76,190.87,190.76,190.79,5553.0,174.8434,174.9442,174.8434,174.8709,5553.0
2019-07-05 14:05:00,190.78,190.78,190.62,190.72,6408.0,174.8618,174.8618,174.7151,174.8068,6408.0
2019-07-05 14:10:00,190.81,190.87,190.79,190.87,7264.0,174.8893,174.9442,174.8709,174.9442,7264.0
2019-07-05 14:15:00,190.85,190.94,190.82,190.94,5460.0,174.9259,175.0084,174.8984,175.0084,5460.0
2019-07-05 14:20:00,190.95,191.16,190.92,191.11,12059.0,175.0176,175.2101,174.9901,175.1642,12059.0
2019-07-05 14:25:00,191.09,191.16,191.08,191.14,4535.0,175.1459,175.2101,175.1367,175.1917,4535.0
2019-07-05 14:30:00,191.15,191.33,191.15,191.31,15013.0,175.2009,175.3659,175.2009,175.3475,15013.0
2019-07-05 14:35:00,191.32,191.54,191.29,191.44,38289.0,175.3567,175.5583,175.3292,175.4667,38289.0
2019-07-05 14:40:00,191.46,191.52,191.36,191.52,8952.0,175.485,175.54,175.3934,175.54,8952.0
2019-07-05 14:45:00,191.49,191.65,191.48,191.58,8621.0,175.5125,175.6592,175.5034,175.595,8621.0
2019-07-05 14:50:00,191.61,191.66,191.56,191.65,6912.0,175.6225,175.6683,175.5767,175.6592,6912.0
2019-07-05 14:55:00,191.66,191.69,191.64,191.69,13010.0,175.6683,175.6958,175.65,175.6958,13010.0
2019-07-05 15:00:00,191.69,191.74,191.59,191.68,15361.0,175.6958,175.7417,175.6042,175.6867,15361.0
2019-07-05 15:05:00,191.66,191.7,191.55,191.58,8508.0,175.6683,175.705,175.5675,175.595,8508.0
2019-07-05 15:10:00,191.61,191.63,191.36,191.39,10884.0,175.6225,175.6408,175.3934,175.4209,10884.0
2019-07-05 15:15:00,191.39,191.51,191.38,191.51,7398.0,175.4209,175.5308,175.4117,175.5308,7398.0
2019-07-05 15:20:00,191.52,191.7,191.52,191.7,18079.0,175.54,175.705,175.54,175.705,18079.0
2019-07-05 15:25:00,191.68,191.71,191.56,191.66,22573.0,175.6867,175.7142,175.5767,175.6683,22573.0
2019-07-05 15:30:00,191.64,191.7,191.52,191.53,14950.0,175.65,175.705,175.54,175.5492,14950.0
2019-07-05 15:35:00,191.53,191.55,191.24,191.26,13392.0,175.5492,175.5675,175.2834,175.3017,13392.0
2019-07-05 15:40:00,191.24,191.24,191.0,191.09,15974.0,175.2834,175.2834,175.0634,175.1459,15974.0
2019-07-05 15:45:00,191.08,191.41,191.07,191.41,35151.0,175.1367,175.4392,175.1276,175.4392,35151.0
2019-07-05 15:50:00,191.41,191.48,191.28,191.33,44125.0,175.4392,175.5034,175.32,175.3659,44125.0
2019-07-05 15:55:00,191.31,191.56,191.25,191.5,151025.0,175.3475,175.5767,175.2925,175.5217,151025.0
2019-07-08 09:30:00,191.06,191.06,190.31,190.59,55487.0,175.1184,175.1184,174.431,174.6876,55487.0
2019-07-08 09:35:00,190.4,190.85,190.39,190.8,19936.0,174.5135,174.9259,174.5043,174.8801,19936.0
2019-07-08 09:40:00,190.8,190.96,190.74,190.96,18622.0,174.8801,175.0267,174.8251,175.0267,18622.0
2019-07-08 09:45:00,191.0,191.14,190.83,190.87,9297.0,175.0634,175.1917,174.9076,174.9442,9297.0
2019-07-08 09:50:00,190.84,190.86,190.29,190.5,18809.0,174.9168,174.9351,174.4126,174.6051,18809.0
2019-07-08 09:55:00,190.53,190.54,190.06,190.07,11511.0,174.6326,174.6418,174.2018,174.211,11511.0
2019-07-08 10:00:00,190.04,190.37,189.94,190.34,16141.0,174.1835,174.486,174.0918,174.4585,16141.0
2019-07-08 10:05:00,190.35,190.87,190.29,190.87,29846.0,174.4676,174.9442,174.4126,174.9442,29846.0
2019-07-08 10:10:00,190.85,191.0,190.66,190.95,22462.0,174.9259,175.0634,174.7518,175.0176,22462.0
2019-07-08 10:15:00,190.98,191.03,190.78,190.85,14792.0,175.0451,175.0909,174.8618,174.9259,14792.0
2019-07-08 10:20:00,190.84,190.84,190.6,190.64,4679.0,174.9168,174.9168,174.6968,174.7334,4679.0
2019-07-08 10:25:00,190.67,190.75,190.51,190.62,5670.0,174.7609,174.8343,174.6143,174.7151,5670.0
2019-07-08 10:30:00,190.59,190.6,190.36,190.56,6480.0,174.6876,174.6968,174.4768,174.6601,6480.0
2019-07-08 10:35:00,190.53,190.6,190.39,190.59,8909.0,174.6326,174.6968,174.5043,174.6876,8909.0
2019-07-08 10:40:00,190.59,190.78,190.56,190.75,10679.0,174.6876,174.8618,174.6601,174.8343,10679.0
2019-07-08 10:45:00,190.72,190.84,190.54,190.58,48657.0,174.8068,174.9168,174.6418,174.6784,48657.0
2019-07-08 10:50:00,190.59,190.69,190.4,190.62,14699.0,174.6876,174.7793,174.5135,174.7151,14699.0
2019-07-08 10:55:00,190.61,190.82,190.6,190.73,14023.0,174.7059,174.8984,174.6968,174.8159,14023.0
2019-07-08 11:00:00,190.73,190.98,190.72,190.84,15739.0,174.8159,175.0451,174.8068,174.9168,15739.0
2019-07-08 11:05:00,190.84,190.9,190.77,190.85,7888.0,174.9168,174.9717,174.8526,174.9259,7888.0
2019-07-08 11:10:00,190.84,190.91,190.76,190.77,13150.0,174.9168,174.9809,174.8434,174.8526,13150.0
2019-07-08 11:15:00,190.68,190.87,190.68,190.83,8677.0,174.7701,174.9442,174.7701,174.9076,8677.0
2019-07-08 11:20:00,190.88,190.96,190.74,190.74,10467.0,174.9534,175.0267,174.8251,174.8251,10467.0
2019-07-08 11:25:00,190.69,190.89,190.66,190.83,10412.0,174.7793,174.9626,174.7518,174.9076,10412.0
2019-07-08 11:30:00,190.86,190.86,190.66,190.73,5608.0,174.9351,174.9351,174.7518,174.8159,5608.0
2019-07-08 11:35:00,190.7,190.9,190.7,190.8,7803.0,174.7884,174.9717,174.7884,174.8801,7803.0
2019-07-08 11:40:00,190.74,190.75,190.34,190.36,13966.0,174.8251,174.8343,174.4585,174.4768,13966.0
2019-07-08 11:45:00,190.36,190.47,190.18,190.32,18302.0,174.4768,174.5776,174.3118,174.4401,18302.0
2019-07-08 11:50:00,190.34,190.37,190.1,190.12,17886.0,174.4585,174.486,174.2385,174.2568,17886.0
2019-07-08 11:55:00,190.11,190.15,189.87,189.98,28410.0,174.2477,174.2843,174.0277,174.1285,28410.0
2019-07-08 12:00:00,189.98,190.02,189.86,189.99,21542.0,174.1285,174.1652,174.0185,174.1377,21542.0
2019-07-08 12:05:00,189.97,190.21,189.96,190.21,8241.0,174.1193,174.3393,174.1102,174.3393,8241.0
2019-07-08 12:10:00,190.2,190.26,190.14,190.15,14561.0,174.3302,174.3851,174.2752,174.2843,14561.0
2019-07-08 12:15:00,190.17,190.28,190.13,190.27,4315.0,174.3027,174.4035,174.266,174.3943,4315.0
2019-07-08 12:20:00,190.28,190.34,190.14,190.19,3751.0,174.4035,174.4585,174.2752,174.321,3751.0
2019-07-08 12:25:00,190.18,190.27,189.94,189.94,6662.0,174.3118,174.3943,174.0918,174.0918,6662.0
2019-07-08 12:30:00,190.0,190.22,190.0,190.2,6482.0,174.1468,174.3485,174.1468,174.3302,6482.0
2019-07-08 12:35:00,190.2,190.23,190.09,190.13,3537.0,174.3302,174.3576,174.2293,174.266,3537.0
2019-07-08 12:40:00,190.11,190.14,189.97,190.05,3596.0,174.2477,174.2752,174.1193,174.1927,3596.0
2019-07-08 12:45:00,190.02,190.18,190.02,190.18,3277.0,174.1652,174.3118,174.1652,174.3118,3277.0
2019-07-08 12:50:00,190.16,190.26,189.95,189.97,5800.0,174.2935,174.3851,174.101,174.1193,5800.0
2019-07-08 12:55:00,190.0,190.15,190.0,190.15,4429.0,174.1468,174.2843,174.1468,174.2843,4429.0
2019-07-08 13:00:00,190.09,190.24,190.09,190.16,3881.0,174.2293,174.3668,174.2293,174.2935,3881.0
2019-07-08 13:05:00,190.17,190.2,190.05,190.05,5581.0,174.3027,174.3302,174.1927,174.1927,5581.0
2019-07-08 13:10:00,190.09,190.18,190.07,190.16,2765.0,174.2293,174.3118,174.211,174.2935,2765.0
2019-07-08 13:15:00,190.18,190.21,190.14,190.16,5911.0,174.3118,174.3393,174.2752,174.2935,5911.0
2019-07-08 13:20:00,190.15,190.21,190.14,190.21,8445.0,174.2843,174.3393,174.2752,174.3393,8445.0
2019-07-08 13:25:00,190.18,190.18,190.06,190.11,3781.0,174.3118,174.3118,174.2018,174.2477,3781.0
2019-07-08 13:30:00,190.14,190.18,190.12,190.17,2683.0,174.2752,174.3118,174.2568,174.3027,2683.0
2019-07-08 13:35:00,190.21,190.29,190.18,190.23,10528.0,174.3393,174.4126,174.3118,174.3576,10528.0
2019-07-08 13:40:00,190.24,190.24,190.08,190.12,5044.0,174.3668,174.3668,174.2202,174.2568,5044.0
2019-07-08 13:45:00,190.11,190.13,189.95,190.04,6181.0,174.2477,174.266,174.101,174.1835,6181.0
2019-07-08 13:50:00,190.07,190.13,190.05,190.09,3224.0,174.211,174.266,174.1927,174.2293,3224.0
2019-07-08 13:55:00,190.11,190.16,190.08,190.11,4597.0,174.2477,174.2935,174.2202,174.2477,4597.0
2019-07-08 14:00:00,190.12,190.22,190.03,190.04,6893.0,174.2568,174.3485,174.1743,174.1835,6893.0
2019-07-08 14:05:00,190.06,190.23,190.05,190.22,5733.0,174.2018,174.3576,174.1927,174.3485,5733.0
2019-07-08 14:10:00,190.24,190.24,190.14,190.18,3189.0,174.3668,174.3668,174.2752,174.3118,3189.0
2019-07-08 14:15:00,190.18,190.25,190.13,190.25,6666.0,174.3118,174.376,174.266,174.376,6666.0
2019-07-08 14:20:00,190.25,190.31,190.09,190.12,4706.0,174.376,174.431,174.2293,174.2568,4706.0
2019-07-08 14:25:00,190.1,190.19,190.02,190.19,4444.0,174.2385,174.321,174.1652,174.321,4444.0
2019-07-08 14:30:00,190.2,190.32,190.17,190.32,4768.0,174.3302,174.4401,174.3027,174.4401,4768.0
2019-07-08 14:35:00,190.27,190.28,190.15,190.19,20656.0,174.3943,174.4035,174.2843,174.321,20656.0
2019-07-08 14:40:00,190.19,190.21,190.12,190.13,10089.0,174.321,174.3393,174.2568,174.266,10089.0
2019-07-08 14:45:00,190.12,190.27,190.09,190.27,4981.0,174.2568,174.3943,174.2293,174.3943,4981.0
2019-07-08 14:50:00,190.27,190.3,190.06,190.06,9600.0,174.3943,174.4218,174.2018,174.2018,9600.0
2019-07-08 14:55:00,190.07,190.18,190.07,190.07,12646.0,174.211,174.3118,174.211,174.211,12646.0
2019-07-08 15:00:00,190.06,190.16,189.98,190.05,7808.0,174.2018,174.2935,174.1285,174.1927,7808.0
2019-07-08 15:05:00,190.03,190.1,189.99,190.09,8660.0,174.1743,174.2385,174.1377,174.2293,8660.0
2019-07-08 15:10:00,190.09,190.23,190.03,190.2,22262.0,174.2293,174.3576,174.1743,174.3302,22262.0
2019-07-08 15:15:00,190.21,190.3,190.2,190.22,5456.0,174.3393,174.4218,174.3302,174.3485,5456.0
2019-07-08 15:20:00,190.23,190.28,190.17,190.28,9094.0,174.3576,174.4035,174.3027,174.4035,9094.0
2019-07-08 15:25:00,190.24,190.35,190.2,190.31,10633.0,174.3668,174.4676,174.3302,174.431,10633.0
2019-07-08 15:30:00,190.31,190.41,190.25,190.34,14188.0,174.431,174.5226,174.376,174.4585,14188.0
2019-07-08 15:35:00,190.37,190.57,190.37,190.55,16327.0,174.486,174.6693,174.486,174.6509,16327.0
2019-07-08 15:40:00,190.56,190.56,190.38,190.41,12370.0,174.6601,174.6601,174.4951,174.5226,12370.0
2019-07-08 15:45:00,190.42,190.46,190.36,190.39,15817.0,174.5318,174.5685,174.4768,174.5043,15817.0
2019-07-08 15:50:00,190.41,190.45,190.08,190.1,22854.0,174.5226,174.5593,174.2202,174.2385,22854.0
2019-07-08 15:55:00,190.1,190.32,189.97,190.29,85783.0,174.2385,174.4401,174.1193,174.4126,85783.0
2019-07-09 09:30:00,189.07,190.18,189.07,189.89,50795.0,173.2944,174.3118,173.2944,174.046,50795.0
2019-07-09 09:35:00,189.75,189.93,189.58,189.58,12776.0,173.9177,174.0827,173.7619,173.7619,12776.0
2019-07-09 09:40:00,189.69,189.81,189.4,189.44,5741.0,173.8627,173.9727,173.5969,173.6336,5741.0
2019-07-09 09:45:00,189.4,189.93,189.38,189.84,19921.0,173.5969,174.0827,173.5786,174.0002,19921.0
2019-07-09 09:50:00,189.92,190.0,189.72,189.84,9778.0,174.0735,174.1468,173.8902,174.0002,9778.0
2019-07-09 09:55:00,189.81,189.94,189.77,189.81,13586.0,173.9727,174.0918,173.936,173.9727,13586.0
2019-07-09 10:00:00,189.85,190.05,189.81,189.9,18846.0,174.0094,174.1927,173.9727,174.0552,18846.0
2019-07-09 10:05:00,189.91,190.26,189.9,190.17,21041.0,174.0643,174.3851,174.0552,174.3027,21041.0
2019-07-09 10:10:00,190.22,190.33,190.17,190.24,9226.0,174.3485,174.4493,174.3027,174.3668,9226.0
2019-07-09 10:15:00,190.25,190.49,190.18,190.49,16719.0,174.376,174.596,174.3118,174.596,16719.0
2019-07-09 10:20:00,190.45,190.54,190.35,190.46,12720.0,174.5593,174.6418,174.4676,174.5685,12720.0
2019-07-09 10:25:00,190.5,190.54,190.27,190.42,6813.0,174.6051,174.6418,174.3943,174.5318,6813.0
2019-07-09 10:30:00,190.4,190.53,190.32,190.53,10522.0,174.5135,174.6326,174.4401,174.6326,10522.0
2019-07-09 10:35:00,190.53,190.64,190.46,190.64,20286.0,174.6326,174.7334,174.5685,174.7334,20286.0
2019-07-09 10:40:00,190.66,190.7,190.54,190.67,17566.0,174.7518,174.7884,174.6418,174.7609,17566.0
2019-07-09 10:45:00,190.66,190.69,190.58,190.65,7707.0,174.7518,174.7793,174.6784,174.7426,7707.0
2019-07-09 10:50:00,190.69,190.73,190.54,190.67,13016.0,174.7793,174.8159,174.6418,174.7609,13016.0
2019-07-09 10:55:00,190.66,190.66,190.5,190.51,8426.0,174.7518,174.7518,174.6051,174.6143,8426.0
2019-07-09 11:00:00,190.5,190.58,190.45,190.5,9551.0,174.6051,174.6784,174.5593,174.6051,9551.0
2019-07-09 11:05:00,190.54,190.8,190.5,190.78,15490.0,174.6418,174.8801,174.6051,174.8618,15490.0
2019-07-09 11:10:00,190.77,190.79,190.58,190.7,11131.0,174.8526,174.8709,174.6784,174.7884,11131.0
2019-07-09 11:15:00,190.69,190.72,190.59,190.7,7980.0,174.7793,174.8068,174.6876,174.7884,7980.0
2019-07-09 11:20:00,190.69,190.74,190.61,190.74,6178.0,174.7793,174.8251,174.7059,174.8251,6178.0
2019-07-09 11:25:00,190.75,190.81,190.57,190.57,10989.0,174.8343,174.8893,174.6693,174.6693,10989.0
2019-07-09 11:30:00,190.52,190.58,190.41,190.42,6378.0,174.6235,174.6784,174.5226,174.5318,6378.0
2019-07-09 11:35:00,190.39,190.51,190.36,190.51,6104.0,174.5043,174.6143,174.4768,174.6143,6104.0
2019-07-09 11:40:00,190.52,190.56,190.48,190.49,2911.0,174.6235,174.6601,174.5868,174.596,2911.0
2019-07-09 11:45:00,190.5,190.52,190.43,190.46,2657.0,174.6051,174.6235,174.541,174.5685,2657.0
2019-07-09 11:50:00,190.46,190.46,190.31,190.43,3942.0,174.5685,174.5685,174.431,174.541,3942.0
2019-07-09 11:55:00,190.42,190.46,190.41,190.41,6647.0,174.5318,174.5685,174.5226,174.5226,6647.0
2019-07-09 12:00:00,190.4,190.45,190.3,190.32,4555.0,174.5135,174.5593,174.4218,174.4401,4555.0
2019-07-09 12:05:00,190.35,190.42,190.34,190.4,3747.0,174.4676,174.5318,174.4585,174.5135,3747.0
2019-07-09 12:10:00,190.44,190.45,190.36,190.37,4878.0,174.5501,174.5593,174.4768,174.486,4878.0
2019-07-09 12:15:00,190.38,190.47,190.35,190.47,7108.0,174.4951,174.5776,174.4676,174.5776,7108.0
2019-07-09 12:20:00,190.41,190.43,190.38,190.39,2882.0,174.5226,174.541,174.4951,174.5043,2882.0
2019-07-09 12:25:00,190.33,190.4,190.33,190.4,3300.0,174.4493,174.5135,174.4493,174.5135,3300.0
2019-07-09 12:30:00,190.4,190.45,190.36,190.41,2200.0,174.5135,174.5593,174.4768,174.5226,2200.0
2019-07-09 12:35:00,190.4,190.45,190.35,190.42,3040.0,174.5135,174.5593,174.4676,174.5318,3040.0
2019-07-09 12:40:00,190.42,190.42,190.31,190.33,3091.0,174.5318,174.5318,174.431,174.4493,3091.0
2019-07-09 12:45:00,190.34,190.36,190.25,190.26,5909.0,174.4585,174.4768,174.376,174.3851,5909.0
2019-07-09 12:50:00,190.17,190.23,190.14,190.17,4970.0,174.3027,174.3576,174.2752,174.3027,4970.0
2019-07-09 12:55:00,190.18,190.32,190.18,190.2,3564.0,174.3118,174.4401,174.3118,174.3302,3564.0
2019-07-09 13:00:00,190.23,190.25,190.17,190.2,2407.0,174.3576,174.376,174.3027,174.3302,2407.0
2019-07-09 13:05:00,190.2,190.35,190.17,190.32,4255.0,174.3302,174.4676,174.3027,174.4401,4255.0
2019-07-09 13:10:00,190.36,190.37,190.31,190.33,2995.0,174.4768,174.486,174.431,174.4493,2995.0
2019-07-09 13:15:00,190.29,190.34,190.28,190.33,4068.0,174.4126,174.4585,174.4035,174.4493,4068.0
2019-07-09 13:20:00,190.3,190.34,190.27,190.31,9949.0,174.4218,174.4585,174.3943,174.431,9949.0
2019-07-09 13:25:00,190.3,190.34,190.28,190.31,7170.0,174.4218,174.4585,174.4035,174.431,7170.0
2019-07-09 13:30:00,190.3,190.38,190.27,190.34,7845.0,174.4218,174.4951,174.3943,174.4585,7845.0
2019-07-09 13:35:00,190.34,190.35,190.3,190.33,6647.0,174.4585,174.4676,174.4218,174.4493,6647.0
2019-07-09 13:40:00,190.33,190.37,190.3,190.31,7396.0,174.4493,174.486,174.4218,174.431,7396.0
2019-07-09 13:45:00,190.3,190.37,190.3,190.34,6461.0,174.4218,174.486,174.4218,174.4585,6461.0
2019-07-09 13:50:00,190.34,190.39,190.31,190.38,10923.0,174.4585,174.5043,174.431,174.4951,10923.0
2019-07-09 13:55:00,190.39,190.48,190.38,190.48,5475.0,174.5043,174.5868,174.4951,174.5868,5475.0
2019-07-09 14:00:00,190.5,190.52,190.38,190.4,8030.0,174.6051,174.6235,174.4951,174.5135,8030.0
2019-07-09 14:05:00,190.4,190.45,190.31,190.39,18013.0,174.5135,174.5593,174.431,174.5043,18013.0
2019-07-09 14:10:00,190.42,190.55,190.39,190.53,8237.0,174.5318,174.6509,174.5043,174.6326,8237.0
2019-07-09 14:15:00,190.55,190.66,190.48,190.61,12501.0,174.6509,174.7518,174.5868,174.7059,12501.0
2019-07-09 14:20:00,190.61,190.76,190.6,190.76,7328.0,174.7059,174.8434,174.6968,174.8434,7328.0
2019-07-09 14:25:00,190.76,190.78,190.73,190.78,5943.0,174.8434,174.8618,174.8159,174.8618,5943.0
2019-07-09 14:30:00,190.78,190.8,190.67,190.72,6225.0,174.8618,174.8801,174.7609,174.8068,6225.0
2019-07-09 14:35:00,190.72,190.76,190.68,190.72,5344.0,174.8068,174.8434,174.7701,174.8068,5344.0
2019-07-09 14:40:00,190.74,190.76,190.7,190.71,7870.0,174.8251,174.8434,174.7884,174.7976,7870.0
2019-07-09 14:45:00,190.71,190.79,190.7,190.71,9362.0,174.7976,174.8709,174.7884,174.7976,9362.0
2019-07-09 14:50:00,190.72,190.79,190.7,190.75,21267.0,174.8068,174.8709,174.7884,174.8343,21267.0
2019-07-09 14:55:00,190.75,190.84,190.71,190.78,29204.0,174.8343,174.9168,174.7976,174.8618,29204.0
2019-07-09 15:00:00,190.78,190.81,190.69,190.73,12911.0,174.8618,174.8893,174.7793,174.8159,12911.0
2019-07-09 15:05:00,190.74,190.82,190.65,190.65,23178.0,174.8251,174.8984,174.7426,174.7426,23178.0
2019-07-09 15:10:00,190.63,190.63,190.51,190.55,11258.0,174.7243,174.7243,174.6143,174.6509,11258.0
2019-07-09 15:15:00,190.55,190.58,190.42,190.44,10363.0,174.6509,174.6784,174.5318,174.5501,10363.0
2019-07-09 15:20:00,190.44,190.44,190.3,190.36,13653.0,174.5501,174.5501,174.4218,174.4768,13653.0
2019-07-09 15:25:00,190.36,190.51,190.31,190.42,13186.0,174.4768,174.6143,174.431,174.5318,13186.0
2019-07-09 15:30:00,190.41,190.45,190.31,190.45,15386.0,174.5226,174.5593,174.431,174.5593,15386.0
2019-07-09 15:35:00,190.45,190.58,190.38,190.44,26800.0,174.5593,174.6784,174.4951,174.5501,26800.0
2019-07-09 15:40:00,190.44,190.55,190.33,190.54,27246.0,174.5501,174.6509,174.4493,174.6418,27246.0
2019-07-09 15:45:00,190.53,190.83,190.53,190.79,29751.0,174.6326,174.9076,174.6326,174.8709,29751.0
2019-07-09 15:50:00,190.8,191.0,190.79,190.97,42390.0,174.8801,175.0634,174.8709,175.0359,42390.0
2019-07-09 15:55:00,190.95,191.15,190.88,191.09,96489.0,175.0176,175.2009,174.9534,175.1459,96489.0
2019-07-10 09:30:00,191.51,191.51,190.98,191.08,58308.0,175.5308,175.5308,175.0451,175.1367,58308.0
2019-07-10 09:35:00,191.03,191.25,191.01,191.25,15515.0,175.0909,175.2925,175.0726,175.2925,15515.0
2019-07-10 09:40:00,191.25,191.45,191.22,191.32,10086.0,175.2925,175.4759,175.265,175.3567,10086.0
2019-07-10 09:45:00,191.42,191.7,191.38,191.58,37865.0,175.4484,175.705,175.4117,175.595,37865.0
2019-07-10 09:50:00,191.63,191.98,191.59,191.96,15839.0,175.6408,175.9616,175.6042,175.9433,15839.0
2019-07-10 09:55:00,191.91,192.09,191.74,192.04,42465.0,175.8975,176.0625,175.7417,176.0166,42465.0
2019-07-10 10:00:00,192.05,192.06,191.68,191.76,14275.0,176.0258,176.035,175.6867,175.76,14275.0
2019-07-10 10:05:00,191.74,191.77,191.55,191.72,14054.0,175.7417,175.7692,175.5675,175.7233,14054.0
2019-07-10 10:10:00,191.73,191.75,191.48,191.65,7265.0,175.7325,175.7508,175.5034,175.6592,7265.0
2019-07-10 10:15:00,191.64,191.72,191.59,191.65,11141.0,175.65,175.7233,175.6042,175.6592,11141.0
2019-07-10 10:20:00,191.65,191.73,191.53,191.6,10287.0,175.6592,175.7325,175.5492,175.6133,10287.0
2019-07-10 10:25:00,191.6,191.65,191.33,191.34,10007.0,175.6133,175.6592,175.3659,175.375,10007.0
2019-07-10 10:30:00,191.39,191.51,191.34,191.38,15771.0,175.4209,175.5308,175.375,175.4117,15771.0
2019-07-10 10:35:00,191.39,191.48,191.31,191.47,13423.0,175.4209,175.5034,175.3475,175.4942,13423.0
2019-07-10 10:40:00,191.45,191.45,191.16,191.36,10165.0,175.4759,175.4759,175.2101,175.3934,10165.0
2019-07-10 10:45:00,191.36,191.59,191.28,191.44,7855.0,175.3934,175.6042,175.32,175.4667,7855.0
2019-07-10 10:50:00,191.36,191.38,191.21,191.21,7239.0,175.3934,175.4117,175.2559,175.2559,7239.0
2019-07-10 10:55:00,191.23,191.35,191.12,191.12,18289.0,175.2742,175.3842,175.1734,175.1734,18289.0
2019-07-10 11:00:00,191.07,191.33,191.03,191.31,18285.0,175.1276,175.3659,175.0909,175.3475,18285.0
2019-07-10 11:05:00,191.29,191.45,191.29,191.32,11627.0,175.3292,175.4759,175.3292,175.3567,11627.0
2019-07-10 11:10:00,191.37,191.4,191.22,191.37,10892.0,175.4025,175.43,175.265,175.4025,10892.0
2019-07-10 11:15:00,191.36,191.5,191.24,191.29,9345.0,175.3934,175.5217,175.2834,175.3292,9345.0
2019-07-10 11:20:00,191.29,191.44,191.24,191.44,12760.0,175.3292,175.4667,175.2834,175.4667,12760.0
2019-07-10 11:25:00,191.41,191.73,191.35,191.56,10131.0,175.4392,175.7325,175.3842,175.5767,10131.0
2019-07-10 11:30:00,191.57,191.8,191.57,191.79,8007.0,175.5858,175.7967,175.5858,175.7875,8007.0
2019-07-10 11:35:00,191.78,191.78,191.64,191.64,10919.0,175.7783,175.7783,175.65,175.65,10919.0
2019-07-10 11:40:00,191.64,191.67,191.59,191.63,4744.0,175.65,175.6775,175.6042,175.6408,4744.0
2019-07-10 11:45:00,191.64,191.81,191.64,191.71,12046.0,175.65,175.8058,175.65,175.7142,12046.0
2019-07-10 11:50:00,191.71,191.84,191.7,191.81,12356.0,175.7142,175.8333,175.705,175.8058,12356.0
2019-07-10 11:55:00,191.81,191.83,191.67,191.69,8045.0,175.8058,175.8241,175.6775,175.6958,8045.0
2019-07-10 12:00:00,191.7,191.74,191.62,191.68,12807.0,175.705,175.7417,175.6317,175.6867,12807.0
2019-07-10 12:05:00,191.68,191.73,191.64,191.7,9625.0,175.6867,175.7325,175.65,175.705,9625.0
2019-07-10 12:10:00,191.66,191.67,191.53,191.55,7239.0,175.6683,175.6775,175.5492,175.5675,7239.0
2019-07-10 12:15:00,191.56,191.57,191.48,191.57,5914.0,175.5767,175.5858,175.5034,175.5858,5914.0
2019-07-10 12:20:00,191.53,191.53,191.33,191.36,3588.0,175.5492,175.5492,175.3659,175.3934,3588.0
2019-07-10 12:25:00,191.32,191.44,191.31,191.37,5369.0,175.3567,175.4667,175.3475,175.4025,5369.0
2019-07-10 12:30:00,191.4,191.44,191.35,191.37,10553.0,175.43,175.4667,175.3842,175.4025,10553.0
2019-07-10 12:35:00,191.36,191.41,191.3,191.38,5506.0,175.3934,175.4392,175.3384,175.4117,5506.0
2019-07-10 12:40:00,191.36,191.37,191.27,191.35,3063.0,175.3934,175.4025,175.3109,175.3842,3063.0
2019-07-10 12:45:00,191.39,191.43,191.3,191.41,7701.0,175.4209,175.4575,175.3384,175.4392,7701.0
2019-07-10 12:50:00,191.45,191.46,191.36,191.42,4801.0,175.4759,175.485,175.3934,175.4484,4801.0
2019-07-10 12:55:00,191.36,191.5,191.34,191.47,5426.0,175.3934,175.5217,175.375,175.4942,5426.0
2019-07-10 13:00:00,191.46,191.63,191.46,191.6,7548.0,175.485,175.6408,175.485,175.6133,7548.0
2019-07-10 13:05:00,191.58,191.59,191.47,191.51,6610.0,175.595,175.6042,175.4942,175.5308,6610.0
2019-07-10 13:10:00,191.52,191.63,191.51,191.53,2880.0,175.54,175.6408,175.5308,175.5492,2880.0
2019-07-10 13:15:00,191.53,191.57,191.49,191.55,4767.0,175.5492,175.5858,175.5125,175.5675,4767.0
2019-07-10 13:20:00,191.56,191.61,191.53,191.55,5718.0,175.5767,175.6225,175.5492,175.5675,5718.0
2019-07-10 13:25:00,191.53,191.53,191.46,191.46,2625.0,175.5492,175.5492,175.485,175.485,2625.0
2019-07-10 13:30:00,191.49,191.64,191.46,191.58,7475.0,175.5125,175.65,175.485,175.595,7475.0
2019-07-10 13:35:00,191.55,191.66,191.51,191.63,8332.0,175.5675,175.6683,175.5308,175.6408,8332.0
2019-07-10 13:40:00,191.64,191.7,191.58,191.68,5656.0,175.65,175.705,175.595,175.6867,5656.0
2019-07-10 13:45:00,191.67,191.67,191.56,191.65,6304.0,175.6775,175.6775,175.5767,175.6592,6304.0
2019-07-10 13:50:00,191.66,191.7,191.62,191.68,4411.0,175.6683,175.705,175.6317,175.6867,4411.0
2019-07-10 13:55:00,191.67,191.67,191.57,191.57,3387.0,175.6775,175.6775,175.5858,175.5858,3387.0
2019-07-10 14:00:00,191.6,191.77,191.56,191.56,10812.0,175.6133,175.7692,175.5767,175.5767,10812.0
2019-07-10 14:05:00,191.62,191.63,191.43,191.52,9067.0,175.6317,175.6408,175.4575,175.54,9067.0
2019-07-10 14:10:00,191.54,191.7,191.5,191.58,6600.0,175.5583,175.705,175.5217,175.595,6600.0
2019-07-10 14:15:00,191.56,191.57,191.37,191.39,5179.0,175.5767,175.5858,175.4025,175.4209,5179.0
2019-07-10 14:20:00,191.41,191.44,191.24,191.26,6583.0,175.4392,175.4667,175.2834,175.3017,6583.0
2019-07-10 14:25:00,191.25,191.28,191.16,191.16,6757.0,175.2925,175.32,175.2101,175.2101,6757.0
2019-07-10 14:30:00,191.17,191.27,191.17,191.19,5521.0,175.2192,175.3109,175.2192,175.2375,5521.0
2019-07-10 14:35:00,191.18,191.31,191.18,191.28,5085.0,175.2284,175.3475,175.2284,175.32,5085.0
2019-07-10 14:40:00,191.27,191.28,191.23,191.24,5790.0,175.3109,175.32,175.2742,175.2834,5790.0
2019-07-10 14:45:00,191.24,191.24,191.1,191.15,9038.0,175.2834,175.2834,175.1551,175.2009,9038.0
2019-07-10 14:50:00,191.16,191.25,191.07,191.25,10241.0,175.2101,175.2925,175.1276,175.2925,10241.0
2019-07-10 14:55:00,191.23,191.35,191.22,191.3,5759.0,175.2742,175.3842,175.265,175.3384,5759.0
2019-07-10 15:00:00,191.3,191.39,191.26,191.3,8858.0,175.3384,175.4209,175.3017,175.3384,8858.0
2019-07-10 15:05:00,191.3,191.34,191.19,191.31,9806.0,175.3384,175.375,175.2375,175.3475,9806.0
2019-07-10 15:10:00,191.31,191.5,191.31,191.45,8104.0,175.3475,175.5217,175.3475,175.4759,8104.0
2019-07-10 15:15:00,191.47,191.49,191.36,191.39,9342.0,175.4942,175.5125,175.3934,175.4209,9342.0
2019-07-10 15:20:00,191.38,191.41,191.32,191.4,14434.0,175.4117,175.4392,175.3567,175.43,14434.0
2019-07-10 15:25:00,191.4,191.56,191.38,191.5,27035.0,175.43,175.5767,175.4117,175.5217,27035.0
2019-07-10 15:30:00,191.5,191.69,191.46,191.69,18103.0,175.5217,175.6958,175.485,175.6958,18103.0
2019-07-10 15:35:00,191.7,191.71,191.58,191.63,12751.0,175.705,175.7142,175.595,175.6408,12751.0
2019-07-10 15:40:00,191.64,191.66,191.52,191.57,13647.0,175.65,175.6683,175.54,175.5858,13647.0
2019-07-10 15:45:00,191.56,191.56,191.42,191.46,18700.0,175.5767,175.5767,175.4484,175.485,18700.0
2019-07-10 15:50:00,191.44,191.54,191.4,191.49,31346.0,175.4667,175.5583,175.43,175.5125,31346.0
2019-07-10 15:55:00,191.5,191.71,191.37,191.69,101009.0,175.5217,175.7142,175.4025,175.6958,101009.0
2019-07-11 09:30:00,192.49,192.83,192.24,192.78,58790.0,176.4291,176.7407,176.1999,176.6949,58790.0
2019-07-11 09:35:00,192.74,193.24,192.71,193.08,19614.0,176.6582,177.1165,176.6307,176.9699,19614.0
2019-07-11 09:40:00,192.99,193.0,192.44,192.48,8103.0,176.8874,176.8965,176.3833,176.4199,8103.0
2019-07-11 09:45:00,192.42,192.52,192.28,192.37,6752.0,176.3649,176.4566,176.2366,176.3191,6752.0
2019-07-11 09:50:00,192.48,192.49,192.31,192.33,5971.0,176.4199,176.4291,176.2641,176.2824,5971.0
2019-07-11 09:55:00,192.33,192.56,192.31,192.53,8549.0,176.2824,176.4932,176.2641,176.4657,8549.0
2019-07-11 10:00:00,192.56,192.7,192.49,192.5,9106.0,176.4932,176.6216,176.4291,176.4382,9106.0
2019-07-11 10:05:00,192.46,192.48,192.31,192.48,6503.0,176.4016,176.4199,176.2641,176.4199,6503.0
2019-07-11 10:10:00,192.47,192.63,192.43,192.63,5678.0,176.4107,176.5574,176.3741,176.5574,5678.0
2019-07-11 10:15:00,192.62,192.74,192.56,192.67,8358.0,176.5482,176.6582,176.4932,176.5941,8358.0
2019-07-11 10:20:00,192.66,192.75,192.55,192.69,6504.0,176.5849,176.6674,176.4841,176.6124,6504.0
2019-07-11 10:25:00,192.68,193.0,192.68,192.95,8610.0,176.6032,176.8965,176.6032,176.8507,8610.0
2019-07-11 10:30:00,192.93,192.96,192.8,192.8,4845.0,176.8324,176.8599,176.7132,176.7132,4845.0
2019-07-11 10:35:00,192.83,193.01,192.83,192.97,9537.0,176.7407,176.9057,176.7407,176.869,9537.0
2019-07-11 10:40:00,193.0,193.32,192.99,193.26,40019.0,176.8965,177.1898,176.8874,177.1348,40019.0
2019-07-11 10:45:00,193.27,193.44,193.27,193.37,18959.0,177.144,177.2998,177.144,177.2357,18959.0
2019-07-11 10:50:00,193.4,193.59,193.32,193.59,62693.0,177.2632,177.4373,177.1898,177.4373,62693.0
2019-07-11 10:55:00,193.56,193.57,193.39,193.43,30536.0,177.4098,177.419,177.254,177.2906,30536.0
2019-07-11 11:00:00,193.41,193.49,193.3,193.37,8045.0,177.2723,177.3456,177.1715,177.2357,8045.0
2019-07-11 11:05:00,193.37,193.5,193.34,193.49,4507.0,177.2357,177.3548,177.2082,177.3456,4507.0
2019-07-11 11:10:00,193.48,193.75,193.43,193.61,8422.0,177.3365,177.5839,177.2906,177.4556,8422.0
2019-07-11 11:15:00,193.68,193.79,193.64,193.69,5493.0,177.5198,177.6206,177.4831,177.529,5493.0
2019-07-11 11:20:00,193.68,193.85,193.66,193.85,5860.0,177.5198,177.6756,177.5015,177.6756,5860.0
2019-07-11 11:25:00,193.84,193.88,193.79,193.86,5406.0,177.6664,177.7031,177.6206,177.6848,5406.0
2019-07-11 11:30:00,193.85,193.91,193.73,193.78,9156.0,177.6756,177.7306,177.5656,177.6114,9156.0
2019-07-11 11:35:00,193.78,193.83,193.64,193.65,105211.0,177.6114,177.6573,177.4831,177.4923,105211.0
2019-07-11 11:40:00,193.66,193.74,193.5,193.74,28112.0,177.5015,177.5748,177.3548,177.5748,28112.0
2019-07-11 11:45:00,193.74,193.84,193.7,193.83,4360.0,177.5748,177.6664,177.5381,177.6573,4360.0
2019-07-11 11:50:00,193.85,193.95,193.83,193.88,7644.0,177.6756,177.7673,177.6573,177.7031,7644.0
2019-07-11 11:55:00,193.91,193.94,193.78,193.84,5357.0,177.7306,177.7581,177.6114,177.6664,5357.0
2019-07-11 12:00:00,193.81,193.84,193.66,193.79,8945.0,177.6389,177.6664,177.5015,177.6206,8945.0
2019-07-11 12:05:00,193.81,193.84,193.77,193.81,4267.0,177.6389,177.6664,177.6023,177.6389,4267.0
2019-07-11 12:10:00,193.8,193.8,193.61,193.68,6956.0,177.6298,177.6298,177.4556,177.5198,6956.0
2019-07-11 12:15:00,193.66,193.74,193.61,193.71,11275.0,177.5015,177.5748,177.4556,177.5473,11275.0
2019-07-11 12:20:00,193.74,193.92,193.74,193.81,7588.0,177.5748,177.7398,177.5748,177.6389,7588.0
2019-07-11 12:25:00,193.78,193.78,193.64,193.74,6711.0,177.6114,177.6114,177.4831,177.5748,6711.0
2019-07-11 12:30:00,193.72,193.75,193.6,193.66,3533.0,177.5565,177.5839,177.4465,177.5015,3533.0
2019-07-11 12:35:00,193.69,193.75,193.66,193.74,4353.0,177.529,177.5839,177.5015,177.5748,4353.0
2019-07-11 12:40:00,193.74,193.75,193.64,193.68,7496.0,177.5748,177.5839,177.4831,177.5198,7496.0
2019-07-11 12:45:00,193.7,193.74,193.66,193.67,28646.0,177.5381,177.5748,177.5015,177.5106,28646.0
2019-07-11 12:50:00,193.67,193.8,193.66,193.78,4973.0,177.5106,177.6298,177.5015,177.6114,4973.0
2019-07-11 12:55:00,193.77,193.8,193.74,193.77,4978.0,177.6023,177.6298,177.5748,177.6023,4978.0
2019-07-11 13:00:00,193.77,193.78,193.58,193.61,6320.0,177.6023,177.6114,177.4281,177.4556,6320.0
2019-07-11 13:05:00,193.62,193.62,193.4,193.43,15104.0,177.4648,177.4648,177.2632,177.2906,15104.0
2019-07-11 13:10:00,193.45,193.66,193.45,193.66,3557.0,177.309,177.5015,177.309,177.5015,3557.0
2019-07-11 13:15:00,193.66,193.66,193.51,193.62,4727.0,177.5015,177.5015,177.364,177.4648,4727.0
2019-07-11 13:20:00,193.62,193.65,193.58,193.64,4110.0,177.4648,177.4923,177.4281,177.4831,4110.0
2019-07-11 13:25:00,193.62,193.67,193.55,193.56,3678.0,177.4648,177.5106,177.4006,177.4098,3678.0
2019-07-11 13:30:00,193.58,193.58,193.37,193.38,6617.0,177.4281,177.4281,177.2357,177.2448,6617.0
2019-07-11 13:35:00,193.31,193.36,193.16,193.34,9852.0,177.1807,177.2265,177.0432,177.2082,9852.0
2019-07-11 13:40:00,193.3,193.38,193.2,193.25,5971.0,177.1715,177.2448,177.0798,177.1257,5971.0
2019-07-11 13:45:00,193.25,193.4,193.21,193.39,10330.0,177.1257,177.2632,177.089,177.254,10330.0
2019-07-11 13:50:00,193.38,193.53,193.33,193.51,8019.0,177.2448,177.3823,177.199,177.364,8019.0
2019-07-11 13:55:00,193.48,193.55,193.44,193.47,7948.0,177.3365,177.4006,177.2998,177.3273,7948.0
2019-07-11 14:00:00,193.45,193.52,193.41,193.48,12787.0,177.309,177.3731,177.2723,177.3365,12787.0
2019-07-11 14:05:00,193.49,193.5,193.37,193.4,15158.0,177.3456,177.3548,177.2357,177.2632,15158.0
2019-07-11 14:10:00,193.4,193.51,193.39,193.47,7577.0,177.2632,177.364,177.254,177.3273,7577.0
2019-07-11 14:15:00,193.49,193.5,193.43,193.43,5047.0,177.3456,177.3548,177.2906,177.2906,5047.0
2019-07-11 14:20:00,193.45,193.58,193.42,193.57,20951.0,177.309,177.4281,177.2815,177.419,20951.0
2019-07-11 14:25:00,193.56,193.66,193.55,193.61,15336.0,177.4098,177.5015,177.4006,177.4556,15336.0
2019-07-11 14:30:00,193.63,193.73,193.56,193.73,8439.0,177.474,177.5656,177.4098,177.5656,8439.0
2019-07-11 14:35:00,193.74,193.81,193.7,193.76,16269.0,177.5748,177.6389,177.5381,177.5931,16269.0
2019-07-11 14:40:00,193.77,193.85,193.76,193.83,7750.0,177.6023,177.6756,177.5931,177.6573,7750.0
2019-07-11 14:45:00,193.83,193.9,193.81,193.85,5298.0,177.6573,177.7214,177.6389,177.6756,5298.0
2019-07-11 14:50:00,193.86,193.93,193.82,193.87,10987.0,177.6848,177.7489,177.6481,177.6939,10987.0
2019-07-11 14:55:00,193.88,193.99,193.87,193.98,8958.0,177.7031,177.8039,177.6939,177.7948,8958.0
2019-07-11 15:00:00,193.99,194.05,193.96,194.04,19061.0,177.8039,177.8589,177.7764,177.8498,19061.0
2019-07-11 15:05:00,194.04,194.12,193.94,193.97,11584.0,177.8498,177.9231,177.7581,177.7856,11584.0
2019-07-11 15:10:00,193.97,194.02,193.93,193.98,12084.0,177.7856,177.8314,177.7489,177.7948,12084.0
2019-07-11 15:15:00,193.97,194.15,193.96,194.12,12549.0,177.7856,177.9506,177.7764,177.9231,12549.0
2019-07-11 15:20:00,194.13,194.15,194.05,194.14,12765.0,177.9322,177.9506,177.8589,177.9414,12765.0
2019-07-11 15:25:00,194.17,194.34,194.16,194.23,23379.0,177.9689,178.1247,177.9597,178.0239,23379.0
2019-07-11 15:30:00,194.22,194.32,194.2,194.29,30715.0,178.0147,178.1064,177.9964,178.0789,30715.0
2019-07-11 15:35:00,194.31,194.32,193.91,193.94,45437.0,178.0972,178.1064,177.7306,177.7581,45437.0
2019-07-11 15:40:00,193.94,194.03,193.93,194.02,38522.0,177.7581,177.8406,177.7489,177.8314,38522.0
2019-07-11 15:45:00,194.01,194.2,194.01,194.2,63164.0,177.8223,177.9964,177.8223,177.9964,63164.0
2019-07-11 15:50:00,194.22,194.26,194.08,194.15,37340.0,178.0147,178.0514,177.8864,177.9506,37340.0
2019-07-11 15:55:00,194.17,194.67,194.13,194.67,140052.0,177.9689,178.4272,177.9322,178.4272,140052.0
2019-07-12 09:30:00,195.0,195.31,194.06,194.45,96967.0,178.7297,179.0138,177.8681,178.2255,96967.0
2019-07-12 09:35:00,194.49,195.27,194.45,195.14,46400.0,178.2622,178.9771,178.2255,178.858,46400.0
2019-07-12 09:40:00,195.12,195.24,194.53,194.54,9694.0,178.8396,178.9496,178.2989,178.308,9694.0
2019-07-12 09:45:00,194.5,194.51,194.15,194.29,7836.0,178.2714,178.2805,177.9506,178.0789,7836.0
2019-07-12 09:50:00,194.35,194.4,194.25,194.28,14484.0,178.1339,178.1797,178.0422,178.0697,14484.0
2019-07-12 09:55:00,194.31,194.43,194.27,194.29,18793.0,178.0972,178.2072,178.0606,178.0789,18793.0
2019-07-12 10:00:00,194.31,194.51,194.29,194.37,16470.0,178.0972,178.2805,178.0789,178.1522,16470.0
2019-07-12 10:05:00,194.32,194.7,194.31,194.55,9660.0,178.1064,178.4547,178.0972,178.3172,9660.0
2019-07-12 10:10:00,194.55,194.61,194.26,194.37,8917.0,178.3172,178.3722,178.0514,178.1522,8917.0
2019-07-12 10:15:00,194.4,194.5,194.23,194.3,26514.0,178.1797,178.2714,178.0239,178.0881,26514.0
2019-07-12 10:20:00,194.3,194.37,194.05,194.05,21720.0,178.0881,178.1522,177.8589,177.8589,21720.0
2019-07-12 10:25:00,194.07,194.13,193.87,194.0,6875.0,177.8772,177.9322,177.6939,177.8131,6875.0
2019-07-12 10:30:00,194.02,194.08,193.97,194.02,7159.0,177.8314,177.8864,177.7856,177.8314,7159.0
2019-07-12 10:35:00,194.05,194.05,193.81,194.03,11513.0,177.8589,177.8589,177.6389,177.8406,11513.0
2019-07-12 10:40:00,193.97,194.16,193.94,194.06,7936.0,177.7856,177.9597,177.7581,177.8681,7936.0
2019-07-12 10:45:00,194.0,194.18,194.0,194.12,9021.0,177.8131,177.9781,177.8131,177.9231,9021.0
2019-07-12 10:50:00,194.07,194.12,194.0,194.02,6285.0,177.8772,177.9231,177.8131,177.8314,6285.0
2019-07-12 10:55:00,194.04,194.15,193.96,194.15,7930.0,177.8498,177.9506,177.7764,177.9506,7930.0
2019-07-12 11:00:00,194.11,194.19,194.06,194.1,24524.0,177.9139,177.9872,177.8681,177.9047,24524.0
2019-07-12 11:05:00,194.1,194.33,194.1,194.22,20969.0,177.9047,178.1156,177.9047,178.0147,20969.0
2019-07-12 11:10:00,194.23,194.26,194.17,194.23,11255.0,178.0239,178.0514,177.9689,178.0239,11255.0
2019-07-12 11:15:00,194.22,194.25,194.17,194.24,13569.0,178.0147,178.0422,177.9689,178.0331,13569.0
2019-07-12 11:20:00,194.25,194.41,194.21,194.39,11257.0,178.0422,178.1889,178.0056,178.1705,11257.0
2019-07-12 11:25:00,194.39,194.58,194.39,194.58,8684.0,178.1705,178.3447,178.1705,178.3447,8684.0
2019-07-12 11:30:00,194.57,194.68,194.52,194.53,7633.0,178.3355,178.4364,178.2897,178.2989,7633.0
2019-07-12 11:35:00,194.53,194.6,194.35,194.39,20965.0,178.2989,178.363,178.1339,178.1705,20965.0
2019-07-12 11:40:00,194.39,194.54,194.33,194.4,7246.0,178.1705,178.308,178.1156,178.1797,7246.0
2019-07-12 11:45:00,194.4,194.46,194.34,194.39,4137.0,178.1797,178.2347,178.1247,178.1705,4137.0
2019-07-12 11:50:00,194.34,194.49,194.34,194.49,8880.0,178.1247,178.2622,178.1247,178.2622,8880.0
2019-07-12 11:55:00,194.5,194.54,194.46,194.52,9976.0,178.2714,178.308,178.2347,178.2897,9976.0
2019-07-12 12:00:00,194.5,194.64,194.49,194.63,20543.0,178.2714,178.3997,178.2622,178.3905,20543.0
2019-07-12 12:05:00,194.64,194.65,194.52,194.6,20777.0,178.3997,178.4089,178.2897,178.363,20777.0
2019-07-12 12:10:00,194.6,194.61,194.48,194.53,33355.0,178.363,178.3722,178.253,178.2989,33355.0
2019-07-12 12:15:00,194.53,194.56,194.44,194.49,11498.0,178.2989,178.3264,178.2164,178.2622,11498.0
2019-07-12 12:20:00,194.49,194.49,194.36,194.37,9277.0,178.2622,178.2622,178.1431,178.1522,9277.0
2019-07-12 12:25:00,194.39,194.44,194.36,194.4,6005.0,178.1705,178.2164,178.1431,178.1797,6005.0
2019-07-12 12:30:00,194.43,194.51,194.38,194.49,7627.0,178.2072,178.2805,178.1614,178.2622,7627.0
2019-07-12 12:35:00,194.51,194.59,194.5,194.59,7506.0,178.2805,178.3539,178.2714,178.3539,7506.0
2019-07-12 12:40:00,194.6,194.61,194.49,194.51,9808.0,178.363,178.3722,178.2622,178.2805,9808.0
2019-07-12 12:45:00,194.52,194.57,194.45,194.48,5426.0,178.2897,178.3355,178.2255,178.253,5426.0
2019-07-12 12:50:00,194.48,194.56,194.45,194.54,6921.0,178.253,178.3264,178.2255,178.308,6921.0
2019-07-12 12:55:00,194.55,194.58,194.5,194.5,10189.0,178.3172,178.3447,178.2714,178.2714,10189.0
2019-07-12 13:00:00,194.52,194.52,194.4,194.49,7802.0,178.2897,178.2897,178.1797,178.2622,7802.0
2019-07-12 13:05:00,194.49,194.52,194.4,194.45,8660.0,178.2622,178.2897,178.1797,178.2255,8660.0
2019-07-12 13:10:00,194.44,194.54,194.42,194.53,8892.0,178.2164,178.308,178.198,178.2989,8892.0
2019-07-12 13:15:00,194.53,194.53,194.44,194.47,14239.0,178.2989,178.2989,178.2164,178.2439,14239.0
2019-07-12 13:20:00,194.45,194.46,194.39,194.46,12143.0,178.2255,178.2347,178.1705,178.2347,12143.0
2019-07-12 13:25:00,194.46,194.5,194.45,194.46,5332.0,178.2347,178.2714,178.2255,178.2347,5332.0
2019-07-12 13:30:00,194.46,194.49,194.44,194.47,4816.0,178.2347,178.2622,178.2164,178.2439,4816.0
2019-07-12 13:35:00,194.47,194.56,194.45,194.55,66460.0,178.2439,178.3264,178.2255,178.3172,66460.0
2019-07-12 13:40:00,194.53,194.61,194.51,194.61,16455.0,178.2989,178.3722,178.2805,178.3722,16455.0
2019-07-12 13:45:00,194.61,194.75,194.57,194.58,19124.0,178.3722,178.5005,178.3355,178.3447,19124.0
2019-07-12 13:50:00,194.56,194.62,194.55,194.6,14408.0,178.3264,178.3814,178.3172,178.363,14408.0
2019-07-12 13:55:00,194.6,194.7,194.59,194.7,8671.0,178.363,178.4547,178.3539,178.4547,8671.0
2019-07-12 14:00:00,194.68,194.92,194.68,194.86,19318.0,178.4364,178.6563,178.4364,178.6013,19318.0
2019-07-12 14:05:00,194.86,194.99,194.85,194.96,8390.0,178.6013,178.7205,178.5922,178.693,8390.0
2019-07-12 14:10:00,194.96,194.98,194.94,194.97,9881.0,178.693,178.7113,178.6747,178.7022,9881.0
2019-07-12 14:15:00,194.96,195.09,194.92,195.05,41993.0,178.693,178.8121,178.6563,178.7755,41993.0
2019-07-12 14:20:00,195.07,195.38,195.07,195.16,26319.0,178.7938,179.0779,178.7938,178.8763,26319.0
2019-07-12 14:25:00,195.16,195.16,195.07,195.13,3328.0,178.8763,178.8763,178.7938,178.8488,3328.0
2019-07-12 14:30:00,195.14,195.35,195.11,195.31,13664.0,178.858,179.0504,178.8305,179.0138,13664.0
2019-07-12 14:35:00,195.32,195.39,195.29,195.35,5984.0,179.023,179.0871,178.9955,179.0504,5984.0
2019-07-12 14:40:00,195.37,195.39,195.25,195.25,7462.0,179.0688,179.0871,178.9588,178.9588,7462.0
2019-07-12 14:45:00,195.22,195.4,195.2,195.4,11860.0,178.9313,179.0963,178.913,179.0963,11860.0
2019-07-12 14:50:00,195.38,195.52,195.37,195.52,6102.0,179.0779,179.2063,179.0688,179.2063,6102.0
2019-07-12 14:55:00,195.51,195.7,195.5,195.52,33743.0,179.1971,179.3712,179.1879,179.2063,33743.0
2019-07-12 15:00:00,195.52,195.56,195.45,195.47,16412.0,179.2063,179.2429,179.1421,179.1604,16412.0
2019-07-12 15:05:00,195.48,195.56,195.47,195.52,9286.0,179.1696,179.2429,179.1604,179.2063,9286.0
2019-07-12 15:10:00,195.52,195.55,195.45,195.5,8933.0,179.2063,179.2338,179.1421,179.1879,8933.0
2019-07-12 15:15:00,195.5,195.58,195.47,195.56,11324.0,179.1879,179.2613,179.1604,179.2429,11324.0
2019-07-12 15:20:00,195.57,195.63,195.55,195.58,10320.0,179.2521,179.3071,179.2338,179.2613,10320.0
2019-07-12 15:25:00,195.6,195.7,195.5,195.54,19106.0,179.2796,179.3712,179.1879,179.2246,19106.0
2019-07-12 15:30:00,195.55,195.57,195.48,195.54,16400.0,179.2338,179.2521,179.1696,179.2246,16400.0
2019-07-12 15:35:00,195.54,195.69,195.54,195.6,29927.0,179.2246,179.3621,179.2246,179.2796,29927.0
2019-07-12 15:40:00,195.62,195.73,195.58,195.71,16674.0,179.2979,179.3987,179.2613,179.3804,16674.0
2019-07-12 15:45:00,195.72,195.72,195.57,195.64,28613.0,179.3896,179.3896,179.2521,179.3163,28613.0
2019-07-12 15:50:00,195.65,195.91,195.65,195.91,40308.0,179.3254,179.5637,179.3254,179.5637,40308.0
2019-07-12 15:55:00,195.9,196.23,195.87,196.21,155225.0,179.5546,179.857,179.5271,179.8387,155225.0
2019-07-15 09:30:00,196.22,196.36,195.67,195.88,62350.0,179.8479,179.9762,179.3437,179.5362,62350.0
2019-07-15 09:35:00,195.96,195.99,195.43,195.61,11178.0,179.6096,179.637,179.1238,179.2888,11178.0
2019-07-15 09:40:00,195.73,195.86,195.63,195.64,16191.0,179.3987,179.5179,179.3071,179.3163,16191.0
2019-07-15 09:45:00,195.67,195.8,195.62,195.78,9825.0,179.3437,179.4629,179.2979,179.4446,9825.0
2019-07-15 09:50:00,195.77,195.82,195.64,195.81,12684.0,179.4354,179.4812,179.3163,179.4721,12684.0
2019-07-15 09:55:00,195.84,195.96,195.77,195.79,12487.0,179.4996,179.6096,179.4354,179.4537,12487.0
2019-07-15 10:00:00,195.8,195.8,195.65,195.66,6207.0,179.4629,179.4629,179.3254,179.3346,6207.0
2019-07-15 10:05:00,195.63,195.97,195.61,195.91,12304.0,179.3071,179.6187,179.2888,179.5637,12304.0
2019-07-15 10:10:00,195.87,195.93,195.8,195.86,9764.0,179.5271,179.5821,179.4629,179.5179,9764.0
2019-07-15 10:15:00,195.85,195.9,195.78,195.81,6433.0,179.5087,179.5546,179.4446,179.4721,6433.0
2019-07-15 10:20:00,195.79,195.92,195.65,195.88,14402.0,179.4537,179.5729,179.3254,179.5362,14402.0
2019-07-15 10:25:00,195.88,195.94,195.86,195.91,5911.0,179.5362,179.5912,179.5179,179.5637,5911.0
2019-07-15 10:30:00,195.89,196.07,195.84,195.86,7972.0,179.5454,179.7104,179.4996,179.5179,7972.0
2019-07-15 10:35:00,195.86,195.93,195.71,195.92,10006.0,179.5179,179.5821,179.3804,179.5729,10006.0
2019-07-15 10:40:00,195.92,195.95,195.86,195.88,8194.0,179.5729,179.6004,179.5179,179.5362,8194.0
2019-07-15 10:45:00,195.87,195.9,195.81,195.85,9191.0,179.5271,179.5546,179.4721,179.5087,9191.0
2019-07-15 10:50:00,195.87,196.15,195.83,196.14,23596.0,179.5271,179.7837,179.4904,179.7745,23596.0
2019-07-15 10:55:00,196.13,196.18,196.05,196.05,10595.0,179.7654,179.8112,179.692,179.692,10595.0
2019-07-15 11:00:00,196.08,196.11,195.85,195.89,12814.0,179.7195,179.747,179.5087,179.5454,12814.0
2019-07-15 11:05:00,195.91,195.97,195.84,195.97,23294.0,179.5637,179.6187,179.4996,179.6187,23294.0
2019-07-15 11:10:00,195.93,195.98,195.89,195.95,6308.0,179.5821,179.6279,179.5454,179.6004,6308.0
2019-07-15 11:15:00,195.95,195.95,195.84,195.86,8255.0,179.6004,179.6004,179.4996,179.5179,8255.0
2019-07-15 11:20:00,195.84,195.86,195.73,195.78,6300.0,179.4996,179.5179,179.3987,179.4446,6300.0
2019-07-15 11:25:00,195.75,195.82,195.72,195.72,5220.0,179.4171,179.4812,179.3896,179.3896,5220.0
2019-07-15 11:30:00,195.71,195.73,195.59,195.66,7999.0,179.3804,179.3987,179.2704,179.3346,7999.0
2019-07-15 11:35:00,195.68,195.71,195.62,195.65,7811.0,179.3529,179.3804,179.2979,179.3254,7811.0
2019-07-15 11:40:00,195.69,195.7,195.6,195.6,10562.0,179.3621,179.3712,179.2796,179.2796,10562.0
2019-07-15 11:45:00,195.61,195.61,195.46,195.5,5355.0,179.2888,179.2888,179.1513,179.1879,5355.0
2019-07-15 11:50:00,195.51,195.55,195.43,195.5,7251.0,179.1971,179.2338,179.1238,179.1879,7251.0
2019-07-15 11:55:00,195.5,195.5,195.38,195.43,11327.0,179.1879,179.1879,179.0779,179.1238,11327.0
2019-07-15 12:00:00,195.45,195.46,195.37,195.42,17025.0,179.1421,179.1513,179.0688,179.1146,17025.0
2019-07-15 12:05:00,195.42,195.43,195.3,195.35,15441.0,179.1146,179.1238,179.0046,179.0504,15441.0
2019-07-15 12:10:00,195.35,195.39,195.29,195.29,8645.0,179.0504,179.0871,178.9955,178.9955,8645.0
2019-07-15 12:15:00,195.29,195.36,195.26,195.31,9535.0,178.9955,179.0596,178.968,179.0138,9535.0
2019-07-15 12:20:00,195.35,195.35,195.25,195.28,5746.0,179.0504,179.0504,178.9588,178.9863,5746.0
2019-07-15 12:25:00,195.26,195.35,195.26,195.34,5345.0,178.968,179.0504,178.968,179.0413,5345.0
2019-07-15 12:30:00,195.34,195.38,195.32,195.35,6864.0,179.0413,179.0779,179.023,179.0504,6864.0
2019-07-15 12:35:00,195.36,195.44,195.35,195.39,6429.0,179.0596,179.1329,179.0504,179.0871,6429.0
2019-07-15 12:40:00,195.37,195.38,195.29,195.29,4060.0,179.0688,179.0779,178.9955,178.9955,4060.0
2019-07-15 12:45:00,195.29,195.29,195.18,195.26,7053.0,178.9955,178.9955,178.8946,178.968,7053.0
2019-07-15 12:50:00,195.24,195.35,195.23,195.26,5369.0,178.9496,179.0504,178.9405,178.968,5369.0
2019-07-15 12:55:00,195.29,195.33,195.25,195.33,5277.0,178.9955,179.0321,178.9588,179.0321,5277.0
2019-07-15 13:00:00,195.35,195.43,195.35,195.38,5270.0,179.0504,179.1238,179.0504,179.0779,5270.0
2019-07-15 13:05:00,195.39,195.39,195.24,195.25,7291.0,179.0871,179.0871,178.9496,178.9588,7291.0
2019-07-15 13:10:00,195.26,195.27,195.14,195.15,7398.0,178.968,178.9771,178.858,178.8671,7398.0
2019-07-15 13:15:00,195.14,195.16,195.08,195.16,7299.0,178.858,178.8763,178.803,178.8763,7299.0
2019-07-15 13:20:00,195.16,195.24,195.15,195.19,7034.0,178.8763,178.9496,178.8671,178.9038,7034.0
2019-07-15 13:25:00,195.19,195.21,195.15,195.16,5117.0,178.9038,178.9221,178.8671,178.8763,5117.0
2019-07-15 13:30:00,195.18,195.32,195.17,195.31,11216.0,178.8946,179.023,178.8855,179.0138,11216.0
2019-07-15 13:35:00,195.29,195.32,195.25,195.26,3726.0,178.9955,179.023,178.9588,178.968,3726.0
2019-07-15 13:40:00,195.28,195.29,195.17,195.22,8725.0,178.9863,178.9955,178.8855,178.9313,8725.0
2019-07-15 13:45:00,195.2,195.24,195.12,195.15,19777.0,178.913,178.9496,178.8396,178.8671,19777.0
2019-07-15 13:50:00,195.14,195.19,195.12,195.19,5728.0,178.858,178.9038,178.8396,178.9038,5728.0
2019-07-15 13:55:00,195.23,195.23,195.15,195.19,4894.0,178.9405,178.9405,178.8671,178.9038,4894.0
2019-07-15 14:00:00,195.21,195.27,195.18,195.2,5683.0,178.9221,178.9771,178.8946,178.913,5683.0
2019-07-15 14:05:00,195.19,195.27,195.19,195.2,9265.0,178.9038,178.9771,178.9038,178.913,9265.0
2019-07-15 14:10:00,195.22,195.23,195.17,195.22,5886.0,178.9313,178.9405,178.8855,178.9313,5886.0
2019-07-15 14:15:00,195.23,195.27,195.21,195.27,7005.0,178.9405,178.9771,178.9221,178.9771,7005.0
2019-07-15 14:20:00,195.3,195.36,195.26,195.28,5611.0,179.0046,179.0596,178.968,178.9863,5611.0
2019-07-15 14:25:00,195.3,195.31,195.25,195.25,5050.0,179.0046,179.0138,178.9588,178.9588,5050.0
2019-07-15 14:30:00,195.26,195.29,195.24,195.26,3715.0,178.968,178.9955,178.9496,178.968,3715.0
2019-07-15 14:35:00,195.28,195.32,195.25,195.28,4937.0,178.9863,179.023,178.9588,178.9863,4937.0
2019-07-15 14:40:00,195.29,195.29,195.23,195.23,3225.0,178.9955,178.9955,178.9405,178.9405,3225.0
2019-07-15 14:45:00,195.22,195.24,195.16,195.19,4508.0,178.9313,178.9496,178.8763,178.9038,4508.0
2019-07-15 14:50:00,195.18,195.31,195.18,195.29,7419.0,178.8946,179.0138,178.8946,178.9955,7419.0
2019-07-15 14:55:00,195.3,195.39,195.3,195.32,4473.0,179.0046,179.0871,179.0046,179.023,4473.0
2019-07-15 15:00:00,195.34,195.48,195.34,195.47,5758.0,179.0413,179.1696,179.0413,179.1604,5758.0
2019-07-15 15:05:00,195.46,195.5,195.38,195.38,7674.0,179.1513,179.1879,179.0779,179.0779,7674.0
2019-07-15 15:10:00,195.38,195.39,195.19,195.2,8749.0,179.0779,179.0871,178.9038,178.913,8749.0
2019-07-15 15:15:00,195.2,195.21,195.14,195.15,8137.0,178.913,178.9221,178.858,178.8671,8137.0
2019-07-15 15:20:00,195.15,195.24,195.1,195.23,10298.0,178.8671,178.9496,178.8213,178.9405,10298.0
2019-07-15 15:25:00,195.23,195.27,195.18,195.2,10648.0,178.9405,178.9771,178.8946,178.913,10648.0
2019-07-15 15:30:00,195.2,195.31,195.18,195.29,16768.0,178.913,179.0138,178.8946,178.9955,16768.0
2019-07-15 15:35:00,195.31,195.31,195.17,195.2,16139.0,179.0138,179.0138,178.8855,178.913,16139.0
2019-07-15 15:40:00,195.2,195.34,195.2,195.28,18119.0,178.913,179.0413,178.913,178.9863,18119.0
2019-07-15 15:45:00,195.28,195.36,195.27,195.34,27008.0,178.9863,179.0596,178.9771,179.0413,27008.0
2019-07-15 15:50:00,195.34,195.35,195.25,195.32,18426.0,179.0413,179.0504,178.9588,179.023,18426.0
2019-07-15 15:55:00,195.32,195.39,195.2,195.32,47641.0,179.023,179.0871,178.913,179.023,47641.0
2019-07-16 09:30:00,195.15,195.4,195.01,195.27,48702.0,178.8671,179.0963,178.7388,178.9771,48702.0
2019-07-16 09:35:00,195.35,195.6,195.21,195.21,9461.0,179.0504,179.2796,178.9221,178.9221,9461.0
2019-07-16 09:40:00,195.12,195.12,194.75,194.92,10044.0,178.8396,178.8396,178.5005,178.6563,10044.0
2019-07-16 09:45:00,194.83,194.85,194.65,194.68,6563.0,178.5738,178.5922,178.4089,178.4364,6563.0
2019-07-16 09:50:00,194.69,194.9,194.67,194.72,6918.0,178.4455,178.638,178.4272,178.473,6918.0
2019-07-16 09:55:00,194.78,194.81,194.43,194.75,10565.0,178.528,178.5555,178.2072,178.5005,10565.0
2019-07-16 10:00:00,194.71,194.92,194.67,194.88,7837.0,178.4638,178.6563,178.4272,178.6197,7837.0
2019-07-16 10:05:00,194.89,194.94,194.56,194.61,19658.0,178.6288,178.6747,178.3264,178.3722,19658.0
2019-07-16 10:10:00,194.68,194.73,194.47,194.54,7120.0,178.4364,178.4822,178.2439,178.308,7120.0
2019-07-16 10:15:00,194.59,194.59,194.1,194.11,23615.0,178.3539,178.3539,177.9047,177.9139,23615.0
2019-07-16 10:20:00,194.19,194.44,194.06,194.42,8913.0,177.9872,178.2164,177.8681,178.198,8913.0
2019-07-16 10:25:00,194.4,194.44,194.03,194.03,12672.0,178.1797,178.2164,177.8406,177.8406,12672.0
2019-07-16 10:30:00,194.04,194.05,193.92,193.97,12611.0,177.8498,177.8589,177.7398,177.7856,12611.0
2019-07-16 10:35:00,193.97,193.97,193.7,193.79,23591.0,177.7856,177.7856,177.5381,177.6206,23591.0
2019-07-16 10:40:00,193.81,193.96,193.73,193.96,15839.0,177.6389,177.7764,177.5656,177.7764,15839.0
2019-07-16 10:45:00,193.99,194.32,193.99,194.29,9697.0,177.8039,178.1064,177.8039,178.0789,9697.0
2019-07-16 10:50:00,194.28,194.29,194.11,194.14,7475.0,178.0697,178.0789,177.9139,177.9414,7475.0
2019-07-16 10:55:00,194.17,194.3,194.17,194.25,5787.0,177.9689,178.0881,177.9689,178.0422,5787.0
2019-07-16 11:00:00,194.29,194.38,194.07,194.13,16361.0,178.0789,178.1614,177.8772,177.9322,16361.0
2019-07-16 11:05:00,194.07,194.17,193.98,194.17,5673.0,177.8772,177.9689,177.7948,177.9689,5673.0
2019-07-16 11:10:00,194.13,194.36,194.13,194.35,9215.0,177.9322,178.1431,177.9322,178.1339,9215.0
2019-07-16 11:15:00,194.34,194.34,194.25,194.28,7316.0,178.1247,178.1247,178.0422,178.0697,7316.0
2019-07-16 11:20:00,194.32,194.39,194.31,194.36,6757.0,178.1064,178.1705,178.0972,178.1431,6757.0
2019-07-16 11:25:00,194.36,194.36,194.21,194.36,28584.0,178.1431,178.1431,178.0056,178.1431,28584.0
2019-07-16 11:30:00,194.3,194.54,194.22,194.54,5494.0,178.0881,178.308,178.0147,178.308,5494.0
2019-07-16 11:35:00,194.49,194.53,194.44,194.46,5083.0,178.2622,178.2989,178.2164,178.2347,5083.0
2019-07-16 11:40:00,194.39,194.44,194.27,194.3,5841.0,178.1705,178.2164,178.0606,178.0881,5841.0
2019-07-16 11:45:00,194.3,194.32,194.15,194.15,5544.0,178.0881,178.1064,177.9506,177.9506,5544.0
2019-07-16 11:50:00,194.17,194.17,194.01,194.05,5056.0,177.9689,177.9689,177.8223,177.8589,5056.0
2019-07-16 11:55:00,194.05,194.05,193.57,193.7,14616.0,177.8589,177.8589,177.419,177.5381,14616.0
2019-07-16 12:00:00,193.7,194.01,193.7,193.96,7585.0,177.5381,177.8223,177.5381,177.7764,7585.0
2019-07-16 12:05:00,193.97,194.0,193.76,193.77,10771.0,177.7856,177.8131,177.5931,177.6023,10771.0
2019-07-16 12:10:00,193.74,193.74,193.45,193.54,12172.0,177.5748,177.5748,177.309,177.3915,12172.0
2019-07-16 12:15:00,193.55,193.62,193.38,193.4,9508.0,177.4006,177.4648,177.2448,177.2632,9508.0
2019-07-16 12:20:00,193.4,193.61,193.39,193.56,8859.0,177.2632,177.4556,177.254,177.4098,8859.0
2019-07-16 12:25:00,193.6,193.62,193.5,193.5,7502.0,177.4465,177.4648,177.3548,177.3548,7502.0
2019-07-16 12:30:00,193.5,193.59,193.5,193.56,7302.0,177.3548,177.4373,177.3548,177.4098,7302.0
2019-07-16 12:35:00,193.55,193.75,193.55,193.63,7543.0,177.4006,177.5839,177.4006,177.474,7543.0
2019-07-16 12:40:00,193.65,193.77,193.63,193.72,4411.0,177.4923,177.6023,177.474,177.5565,4411.0
2019-07-16 12:45:00,193.69,193.79,193.69,193.74,3262.0,177.529,177.6206,177.529,177.5748,3262.0
2019-07-16 12:50:00,193.73,193.82,193.66,193.67,5535.0,177.5656,177.6481,177.5015,177.5106,5535.0
2019-07-16 12:55:00,193.65,193.69,193.55,193.69,5417.0,177.4923,177.529,177.4006,177.529,5417.0
2019-07-16 13:00:00,193.7,193.91,193.7,193.86,6365.0,177.5381,177.7306,177.5381,177.6848,6365.0
2019-07-16 13:05:00,193.87,193.92,193.8,193.81,1910.0,177.6939,177.7398,177.6298,177.6389,1910.0
2019-07-16 13:10:00,193.8,193.93,193.75,193.93,4594.0,177.6298,177.7489,177.5839,177.7489,4594.0
2019-07-16 13:15:00,193.93,194.01,193.93,193.94,7260.0,177.7489,177.8223,177.7489,177.7581,7260.0
2019-07-16 13:20:00,193.95,194.02,193.95,193.97,9166.0,177.7673,177.8314,177.7673,177.7856,9166.0
2019-07-16 13:25:00,193.95,193.95,193.77,193.84,3905.0,177.7673,177.7673,177.6023,177.6664,3905.0
2019-07-16 13:30:00,193.84,193.97,193.82,193.96,6687.0,177.6664,177.7856,177.6481,177.7764,6687.0
2019-07-16 13:35:00,193.92,193.92,193.81,193.81,2287.0,177.7398,177.7398,177.6389,177.6389,2287.0
2019-07-16 13:40:00,193.79,193.79,193.69,193.71,5143.0,177.6206,177.6206,177.529,177.5473,5143.0
2019-07-16 13:45:00,193.69,193.73,193.64,193.71,4395.0,177.529,177.5656,177.4831,177.5473,4395.0
2019-07-16 13:50:00,193.71,193.8,193.71,193.72,3900.0,177.5473,177.6298,177.5473,177.5565,3900.0
2019-07-16 13:55:00,193.7,193.73,193.63,193.63,3455.0,177.5381,177.5656,177.474,177.474,3455.0
2019-07-16 14:00:00,193.67,193.79,193.63,193.78,9313.0,177.5106,177.6206,177.474,177.6114,9313.0
2019-07-16 14:05:00,193.78,193.78,193.65,193.66,10618.0,177.6114,177.6114,177.4923,177.5015,10618.0
2019-07-16 14:10:00,193.67,193.69,193.55,193.66,9866.0,177.5106,177.529,177.4006,177.5015,9866.0
2019-07-16 14:15:00,193.64,193.65,193.56,193.57,5358.0,177.4831,177.4923,177.4098,177.419,5358.0
2019-07-16 14:20:00,193.56,193.56,193.43,193.56,3809.0,177.4098,177.4098,177.2906,177.4098,3809.0
2019-07-16 14:25:00,193.55,193.55,193.43,193.49,54304.0,177.4006,177.4006,177.2906,177.3456,54304.0
2019-07-16 14:30:00,193.48,193.56,193.43,193.46,5077.0,177.3365,177.4098,177.2906,177.3181,5077.0
2019-07-16 14:35:00,193.47,193.65,193.43,193.63,4141.0,177.3273,177.4923,177.2906,177.474,4141.0
2019-07-16 14:40:00,193.63,193.71,193.6,193.71,6108.0,177.474,177.5473,177.4465,177.5473,6108.0
2019-07-16 14:45:00,193.72,193.77,193.68,193.71,4651.0,177.5565,177.6023,177.5198,177.5473,4651.0
2019-07-16 14:50:00,193.72,193.82,193.67,193.81,4666.0,177.5565,177.6481,177.5106,177.6389,4666.0
2019-07-16 14:55:00,193.8,193.87,193.74,193.74,7764.0,177.6298,177.6939,177.5748,177.5748,7764.0
2019-07-16 15:00:00,193.74,193.88,193.73,193.85,12824.0,177.5748,177.7031,177.5656,177.6756,12824.0
2019-07-16 15:05:00,193.86,193.97,193.85,193.92,6142.0,177.6848,177.7856,177.6756,177.7398,6142.0
2019-07-16 15:10:00,193.91,194.13,193.9,194.12,7839.0,177.7306,177.9322,177.7214,177.9231,7839.0
2019-07-16 15:15:00,194.14,194.24,194.11,194.22,11833.0,177.9414,178.0331,177.9139,178.0147,11833.0
2019-07-16 15:20:00,194.23,194.32,194.16,194.19,14487.0,178.0239,178.1064,177.9597,177.9872,14487.0
2019-07-16 15:25:00,194.17,194.24,194.13,194.24,9287.0,177.9689,178.0331,177.9322,178.0331,9287.0
2019-07-16 15:30:00,194.2,194.26,194.14,194.23,11484.0,177.9964,178.0514,177.9414,178.0239,11484.0
2019-07-16 15:35:00,194.24,194.36,194.23,194.33,14192.0,178.0331,178.1431,178.0239,178.1156,14192.0
2019-07-16 15:40:00,194.34,194.5,194.3,194.32,20739.0,178.1247,178.2714,178.0881,178.1064,20739.0
2019-07-16 15:45:00,194.31,194.34,194.15,194.27,19466.0,178.0972,178.1247,177.9506,178.0606,19466.0
2019-07-16 15:50:00,194.27,194.39,194.24,194.31,30223.0,178.0606,178.1705,178.0331,178.0972,30223.0
2019-07-16 15:55:00,194.33,194.44,194.02,194.23,107483.0,178.1156,178.2164,177.8314,178.0239,107483.0
2019-07-17 09:30:00,194.84,194.85,193.99,194.36,35795.0,178.583,178.5922,177.8039,178.1431,35795.0
2019-07-17 09:35:00,194.25,194.67,194.15,194.59,10358.0,178.0422,178.4272,177.9506,178.3539,10358.0
2019-07-17 09:40:00,194.63,194.84,194.6,194.79,5825.0,178.3905,178.583,178.363,178.5372,5825.0
2019-07-17 09:45:00,194.7,194.72,194.51,194.63,44684.0,178.4547,178.473,178.2805,178.3905,44684.0
2019-07-17 09:50:00,194.65,194.91,194.58,194.91,12747.0,178.4089,178.6472,178.3447,178.6472,12747.0
2019-07-17 09:55:00,194.93,195.05,194.87,195.0,23246.0,178.6655,178.7755,178.6105,178.7297,23246.0
2019-07-17 10:00:00,195.0,195.06,194.79,194.79,34218.0,178.7297,178.7846,178.5372,178.5372,34218.0
2019-07-17 10:05:00,194.8,194.83,194.59,194.59,9711.0,178.5463,178.5738,178.3539,178.3539,9711.0
2019-07-17 10:10:00,194.63,194.82,194.62,194.75,9139.0,178.3905,178.5647,178.3814,178.5005,9139.0
2019-07-17 10:15:00,194.72,194.78,194.45,194.57,8974.0,178.473,178.528,178.2255,178.3355,8974.0
2019-07-17 10:20:00,194.55,194.8,194.55,194.75,5926.0,178.3172,178.5463,178.3172,178.5005,5926.0
2019-07-17 10:25:00,194.75,194.79,194.72,194.73,10204.0,178.5005,178.5372,178.473,178.4822,10204.0
2019-07-17 10:30:00,194.73,194.77,194.63,194.71,8645.0,178.4822,178.5188,178.3905,178.4638,8645.0
2019-07-17 10:35:00,194.72,194.95,194.72,194.89,9860.0,178.473,178.6838,178.473,178.6288,9860.0
2019-07-17 10:40:00,194.9,194.92,194.54,194.54,8520.0,178.638,178.6563,178.308,178.308,8520.0
2019-07-17 10:45:00,194.51,194.57,194.31,194.35,9822.0,178.2805,178.3355,178.0972,178.1339,9822.0
2019-07-17 10:50:00,194.31,194.35,194.1,194.11,8397.0,178.0972,178.1339,177.9047,177.9139,8397.0
2019-07-17 10:55:00,194.16,194.31,194.13,194.19,8523.0,177.9597,178.0972,177.9322,177.9872,8523.0
2019-07-17 11:00:00,194.2,194.34,194.19,194.28,10518.0,177.9964,178.1247,177.9872,178.0697,10518.0
2019-07-17 11:05:00,194.28,194.31,194.2,194.28,7519.0,178.0697,178.0972,177.9964,178.0697,7519.0
2019-07-17 11:10:00,194.27,194.54,194.27,194.41,11101.0,178.0606,178.308,178.0606,178.1889,11101.0
2019-07-17 11:15:00,194.41,194.44,194.32,194.32,8700.0,178.1889,178.2164,178.1064,178.1064,8700.0
2019-07-17 11:20:00,194.3,194.38,194.21,194.25,9784.0,178.0881,178.1614,178.0056,178.0422,9784.0
2019-07-17 11:25:00,194.26,194.3,194.24,194.25,7946.0,178.0514,178.0881,178.0331,178.0422,7946.0
2019-07-17 11:30:00,194.26,194.38,194.26,194.26,7510.0,178.0514,178.1614,178.0514,178.0514,7510.0
2019-07-17 11:35:00,194.29,194.32,194.23,194.28,6514.0,178.0789,178.1064,178.0239,178.0697,6514.0
2019-07-17 11:40:00,194.29,194.36,194.19,194.28,15582.0,178.0789,178.1431,177.9872,178.0697,15582.0
2019-07-17 11:45:00,194.29,194.31,194.18,194.22,6370.0,178.0789,178.0972,177.9781,178.0147,6370.0
2019-07-17 11:50:00,194.24,194.4,194.22,194.4,5390.0,178.0331,178.1797,178.0147,178.1797,5390.0
2019-07-17 11:55:00,194.41,194.49,194.41,194.45,6745.0,178.1889,178.2622,178.1889,178.2255,6745.0
2019-07-17 12:00:00,194.45,194.45,194.32,194.35,6030.0,178.2255,178.2255,178.1064,178.1339,6030.0
2019-07-17 12:05:00,194.38,194.45,194.35,194.39,5690.0,178.1614,178.2255,178.1339,178.1705,5690.0
2019-07-17 12:10:00,194.36,194.38,194.25,194.28,7209.0,178.1431,178.1614,178.0422,178.0697,7209.0
2019-07-17 12:15:00,194.31,194.33,194.27,194.3,4267.0,178.0972,178.1156,178.0606,178.0881,4267.0
2019-07-17 12:20:00,194.33,194.38,194.27,194.27,4139.0,178.1156,178.1614,178.0606,178.0606,4139.0
2019-07-17 12:25:00,194.28,194.39,194.27,194.37,3896.0,178.0697,178.1705,178.0606,178.1522,3896.0
2019-07-17 12:30:00,194.37,194.38,194.29,194.3,5178.0,178.1522,178.1614,178.0789,178.0881,5178.0
2019-07-17 12:35:00,194.3,194.48,194.29,194.47,14301.0,178.0881,178.253,178.0789,178.2439,14301.0
2019-07-17 12:40:00,194.49,194.56,194.45,194.56,4833.0,178.2622,178.3264,178.2255,178.3264,4833.0
2019-07-17 12:45:00,194.59,194.62,194.53,194.56,4508.0,178.3539,178.3814,178.2989,178.3264,4508.0
2019-07-17 12:50:00,194.57,194.71,194.54,194.56,6107.0,178.3355,178.4638,178.308,178.3264,6107.0
2019-07-17 12:55:00,194.59,194.67,194.58,194.67,3356.0,178.3539,178.4272,178.3447,178.4272,3356.0
2019-07-17 13:00:00,194.69,194.78,194.68,194.68,6950.0,178.4455,178.528,178.4364,178.4364,6950.0
2019-07-17 13:05:00,194.68,194.74,194.62,194.74,4425.0,178.4364,178.4913,178.3814,178.4913,4425.0
2019-07-17 13:10:00,194.74,194.83,194.73,194.82,3698.0,178.4913,178.5738,178.4822,178.5647,3698.0
2019-07-17 13:15:00,194.81,194.9,194.81,194.84,4616.0,178.5555,178.638,178.5555,178.583,4616.0
2019-07-17 13:20:00,194.83,194.91,194.83,194.85,5064.0,178.5738,178.6472,178.5738,178.5922,5064.0
2019-07-17 13:25:00,194.85,194.9,194.81,194.88,5570.0,178.5922,178.638,178.5555,178.6197,5570.0
2019-07-17 13:30:00,194.87,195.01,194.87,194.98,17984.0,178.6105,178.7388,178.6105,178.7113,17984.0
2019-07-17 13:35:00,194.97,195.08,194.94,194.99,13397.0,178.7022,178.803,178.6747,178.7205,13397.0
2019-07-17 13:40:00,195.0,195.11,194.96,194.96,6485.0,178.7297,178.8305,178.693,178.693,6485.0
2019-07-17 13:45:00,194.91,195.0,194.9,194.95,4181.0,178.6472,178.7297,178.638,178.6838,4181.0
2019-07-17 13:50:00,194.95,194.97,194.93,194.95,9406.0,178.6838,178.7022,178.6655,178.6838,9406.0
2019-07-17 13:55:00,194.94,194.99,194.93,194.98,12121.0,178.6747,178.7205,178.6655,178.7113,12121.0
2019-07-17 14:00:00,194.98,194.99,194.6,194.66,10880.0,178.7113,178.7205,178.363,178.418,10880.0
2019-07-17 14:05:00,194.63,194.64,194.54,194.56,5573.0,178.3905,178.3997,178.308,178.3264,5573.0
2019-07-17 14:10:00,194.55,194.57,194.43,194.45,6562.0,178.3172,178.3355,178.2072,178.2255,6562.0
2019-07-17 14:15:00,194.45,194.56,194.42,194.47,14863.0,178.2255,178.3264,178.198,178.2439,14863.0
2019-07-17 14:20:00,194.48,194.69,194.48,194.63,10768.0,178.253,178.4455,178.253,178.3905,10768.0
2019-07-17 14:25:00,194.65,194.68,194.56,194.58,7023.0,178.4089,178.4364,178.3264,178.3447,7023.0
2019-07-17 14:30:00,194.59,194.73,194.58,194.72,13323.0,178.3539,178.4822,178.3447,178.473,13323.0
2019-07-17 14:35:00,194.73,194.73,194.65,194.69,5102.0,178.4822,178.4822,178.4089,178.4455,5102.0
2019-07-17 14:40:00,194.69,194.77,194.69,194.71,6627.0,178.4455,178.5188,178.4455,178.4638,6627.0
2019-07-17 14:45:00,194.71,194.75,194.65,194.69,5366.0,178.4638,178.5005,178.4089,178.4455,5366.0
2019-07-17 14:50:00,194.68,194.71,194.58,194.59,7375.0,178.4364,178.4638,178.3447,178.3539,7375.0
2019-07-17 14:55:00,194.59,194.59,194.43,194.45,15866.0,178.3539,178.3539,178.2072,178.2255,15866.0
2019-07-17 15:00:00,194.45,194.48,194.29,194.3,12984.0,178.2255,178.253,178.0789,178.0881,12984.0
2019-07-17 15:05:00,194.31,194.5,194.28,194.49,12801.0,178.0972,178.2714,178.0697,178.2622,12801.0
2019-07-17 15:10:00,194.48,194.51,194.43,194.51,11824.0,178.253,178.2805,178.2072,178.2805,11824.0
2019-07-17 15:15:00,194.5,194.55,194.48,194.5,12569.0,178.2714,178.3172,178.253,178.2714,12569.0
2019-07-17 15:20:00,194.51,194.53,194.46,194.49,29841.0,178.2805,178.2989,178.2347,178.2622,29841.0
2019-07-17 15:25:00,194.5,194.51,194.37,194.38,14117.0,178.2714,178.2805,178.1522,178.1614,14117.0
2019-07-17 15:30:00,194.37,194.58,194.23,194.58,29455.0,178.1522,178.3447,178.0239,178.3447,29455.0
2019-07-17 15:35:00,194.58,194.59,194.48,194.48,20486.0,178.3447,178.3539,178.253,178.253,20486.0
2019-07-17 15:40:00,194.48,194.48,194.17,194.18,20354.0,178.253,178.253,177.9689,177.9781,20354.0
2019-07-17 15:45:00,194.18,194.24,194.04,194.12,32370.0,177.9781,178.0331,177.8498,177.9231,32370.0
2019-07-17 15:50:00,194.12,194.22,193.95,194.03,45929.0,177.9231,178.0147,177.7673,177.8406,45929.0
2019-07-17 15:55:00,194.01,194.01,193.54,193.82,110979.0,177.8223,177.8223,177.3915,177.6481,110979.0
2019-07-18 09:30:00,193.69,193.89,193.19,193.59,49107.0,177.529,177.7123,177.0707,177.4373,49107.0
2019-07-18 09:35:00,193.6,194.45,193.54,194.12,28142.0,177.4465,178.2255,177.3915,177.9231,28142.0
2019-07-18 09:40:00,194.12,194.12,193.9,193.93,25619.0,177.9231,177.9231,177.7214,177.7489,25619.0
2019-07-18 09:45:00,193.94,194.02,193.8,193.91,23724.0,177.7581,177.8314,177.6298,177.7306,23724.0
2019-07-18 09:50:00,193.89,194.11,193.86,194.0,6463.0,177.7123,177.9139,177.6848,177.8131,6463.0
2019-07-18 09:55:00,193.95,194.07,193.87,193.95,5788.0,177.7673,177.8772,177.6939,177.7673,5788.0
2019-07-18 10:00:00,193.97,193.98,193.56,193.73,15445.0,177.7856,177.7948,177.4098,177.5656,15445.0
2019-07-18 10:05:00,193.79,193.91,193.72,193.81,13794.0,177.6206,177.7306,177.5565,177.6389,13794.0
2019-07-18 10:10:00,193.83,193.99,193.78,193.99,16724.0,177.6573,177.8039,177.6114,177.8039,16724.0
2019-07-18 10:15:00,194.03,194.17,193.98,194.17,5412.0,177.8406,177.9689,177.7948,177.9689,5412.0
2019-07-18 10:20:00,194.16,194.33,194.11,194.26,8042.0,177.9597,178.1156,177.9139,178.0514,8042.0
2019-07-18 10:25:00,194.25,194.37,194.22,194.27,3884.0,178.0422,178.1522,178.0147,178.0606,3884.0
2019-07-18 10:30:00,194.29,194.37,194.26,194.26,3921.0,178.0789,178.1522,178.0514,178.0514,3921.0
2019-07-18 10:35:00,194.26,194.37,194.16,194.19,7080.0,178.0514,178.1522,177.9597,177.9872,7080.0
2019-07-18 10:40:00,194.19,194.22,194.03,194.09,14215.0,177.9872,178.0147,177.8406,177.8956,14215.0
2019-07-18 10:45:00,194.1,194.25,194.05,194.18,15034.0,177.9047,178.0422,177.8589,177.9781,15034.0
2019-07-18 10:50:00,194.19,194.24,194.08,194.09,7251.0,177.9872,178.0331,177.8864,177.8956,7251.0
2019-07-18 10:55:00,194.08,194.33,194.08,194.33,4279.0,177.8864,178.1156,177.8864,178.1156,4279.0
2019-07-18 11:00:00,194.38,194.38,194.14,194.16,5489.0,178.1614,178.1614,177.9414,177.9597,5489.0
2019-07-18 11:05:00,194.17,194.21,194.09,194.1,3395.0,177.9689,178.0056,177.8956,177.9047,3395.0
2019-07-18 11:10:00,194.1,194.19,194.08,194.16,6581.0,177.9047,177.9872,177.8864,177.9597,6581.0
2019-07-18 11:15:00,194.15,194.27,194.14,194.27,4050.0,177.9506,178.0606,177.9414,178.0606,4050.0
2019-07-18 11:20:00,194.25,194.3,193.92,193.97,6620.0,178.0422,178.0881,177.7398,177.7856,6620.0
2019-07-18 11:25:00,194.0,194.22,194.0,194.11,5544.0,177.8131,178.0147,177.8131,177.9139,5544.0
2019-07-18 11:30:00,194.1,194.1,193.92,193.97,4145.0,177.9047,177.9047,177.7398,177.7856,4145.0
2019-07-18 11:35:00,193.95,193.96,193.77,193.83,5878.0,177.7673,177.7764,177.6023,177.6573,5878.0
2019-07-18 11:40:00,193.81,193.81,193.68,193.73,2626.0,177.6389,177.6389,177.5198,177.5656,2626.0
2019-07-18 11:45:00,193.72,193.74,193.64,193.7,2021.0,177.5565,177.5748,177.4831,177.5381,2021.0
2019-07-18 11:50:00,193.69,193.77,193.53,193.62,7019.0,177.529,177.6023,177.3823,177.4648,7019.0
2019-07-18 11:55:00,193.64,193.67,193.52,193.61,4332.0,177.4831,177.5106,177.3731,177.4556,4332.0
2019-07-18 12:00:00,193.6,193.76,193.6,193.73,4842.0,177.4465,177.5931,177.4465,177.5656,4842.0
2019-07-18 12:05:00,193.74,193.94,193.73,193.9,3633.0,177.5748,177.7581,177.5656,177.7214,3633.0
2019-07-18 12:10:00,193.92,194.02,193.88,193.93,3900.0,177.7398,177.8314,177.7031,177.7489,3900.0
2019-07-18 12:15:00,193.95,194.02,193.92,193.98,9909.0,177.7673,177.8314,177.7398,177.7948,9909.0
2019-07-18 12:20:00,194.0,194.0,193.85,193.95,5391.0,177.8131,177.8131,177.6756,177.7673,5391.0
2019-07-18 12:25:00,193.95,194.02,193.94,193.99,2665.0,177.7673,177.8314,177.7581,177.8039,2665.0
2019-07-18 12:30:00,194.01,194.07,193.94,193.94,3518.0,177.8223,177.8772,177.7581,177.7581,3518.0
2019-07-18 12:35:00,193.99,194.08,193.99,194.06,3032.0,177.8039,177.8864,177.8039,177.8681,3032.0
2019-07-18 12:40:00,194.07,194.28,194.07,194.25,5300.0,177.8772,178.0697,177.8772,178.0422,5300.0
2019-07-18 12:45:00,194.25,194.33,194.25,194.31,3128.0,178.0422,178.1156,178.0422,178.0972,3128.0
2019-07-18 12:50:00,194.31,194.33,194.23,194.25,6400.0,178.0972,178.1156,178.0239,178.0422,6400.0
2019-07-18 12:55:00,194.23,194.26,194.23,194.23,2223.0,178.0239,178.0514,178.0239,178.0239,2223.0
2019-07-18 13:00:00,194.23,194.35,194.23,194.34,4019.0,178.0239,178.1339,178.0239,178.1247,4019.0
2019-07-18 13:05:00,194.35,194.43,194.24,194.42,6201.0,178.1339,178.2072,178.0331,178.198,6201.0
2019-07-18 13:10:00,194.45,194.45,194.35,194.42,3081.0,178.2255,178.2255,178.1339,178.198,3081.0
2019-07-18 13:15:00,194.42,194.61,194.37,194.57,13723.0,178.198,178.3722,178.1522,178.3355,13723.0
2019-07-18 13:20:00,194.56,194.67,194.54,194.66,14628.0,178.3264,178.4272,178.308,178.418,14628.0
2019-07-18 13:25:00,194.62,194.66,194.51,194.53,5428.0,178.3814,178.418,178.2805,178.2989,5428.0
2019-07-18 13:30:00,194.53,194.62,194.53,194.59,4581.0,178.2989,178.3814,178.2989,178.3539,4581.0
2019-07-18 13:35:00,194.58,194.68,194.56,194.67,4472.0,178.3447,178.4364,178.3264,178.4272,4472.0
2019-07-18 13:40:00,194.67,194.71,194.63,194.69,9624.0,178.4272,178.4638,178.3905,178.4455,9624.0
2019-07-18 13:45:00,194.69,194.7,194.51,194.52,6296.0,178.4455,178.4547,178.2805,178.2897,6296.0
2019-07-18 13:50:00,194.51,194.53,194.44,194.5,3787.0,178.2805,178.2989,178.2164,178.2714,3787.0
2019-07-18 13:55:00,194.51,194.67,194.51,194.65,3342.0,178.2805,178.4272,178.2805,178.4089,3342.0
2019-07-18 14:00:00,194.65,194.79,194.65,194.79,5507.0,178.4089,178.5372,178.4089,178.5372,5507.0
2019-07-18 14:05:00,194.79,194.9,194.79,194.9,4394.0,178.5372,178.638,178.5372,178.638,4394.0
2019-07-18 14:10:00,194.91,194.96,194.87,194.92,3200.0,178.6472,178.693,178.6105,178.6563,3200.0
2019-07-18 14:15:00,194.93,195.12,194.91,195.07,19206.0,178.6655,178.8396,178.6472,178.7938,19206.0
2019-07-18 14:20:00,195.1,195.25,195.09,195.21,5850.0,178.8213,178.9588,178.8121,178.9221,5850.0
2019-07-18 14:25:00,195.2,195.28,195.14,195.21,7302.0,178.913,178.9863,178.858,178.9221,7302.0
2019-07-18 14:30:00,195.26,195.28,195.2,195.28,3691.0,178.968,178.9863,178.913,178.9863,3691.0
2019-07-18 14:35:00,195.29,195.43,195.29,195.36,12598.0,178.9955,179.1238,178.9955,179.0596,12598.0
2019-07-18 14:40:00,195.37,195.42,195.28,195.32,8055.0,179.0688,179.1146,178.9863,179.023,8055.0
2019-07-18 14:45:00,195.32,195.41,195.29,195.32,13142.0,179.023,179.1054,178.9955,179.023,13142.0
2019-07-18 14:50:00,195.32,195.33,195.25,195.25,5318.0,179.023,179.0321,178.9588,178.9588,5318.0
2019-07-18 14:55:00,195.26,195.44,195.24,195.39,10162.0,178.968,179.1329,178.9496,179.0871,10162.0
2019-07-18 15:00:00,195.38,195.64,195.34,195.54,11966.0,179.0779,179.3163,179.0413,179.2246,11966.0
2019-07-18 15:05:00,195.56,195.56,195.37,195.4,7433.0,179.2429,179.2429,179.0688,179.0963,7433.0
2019-07-18 15:10:00,195.39,195.4,195.28,195.36,9526.0,179.0871,179.0963,178.9863,179.0596,9526.0
2019-07-18 15:15:00,195.36,195.36,195.15,195.16,9653.0,179.0596,179.0596,178.8671,178.8763,9653.0
2019-07-18 15:20:00,195.15,195.15,195.03,195.07,8753.0,178.8671,178.8671,178.7571,178.7938,8753.0
2019-07-18 15:25:00,195.03,195.06,194.83,195.02,18067.0,178.7571,178.7846,178.5738,178.748,18067.0
2019-07-18 15:30:00,195.02,195.19,194.97,195.06,15591.0,178.748,178.9038,178.7022,178.7846,15591.0
2019-07-18 15:35:00,195.07,195.22,195.06,195.18,19408.0,178.7938,178.9313,178.7846,178.8946,19408.0
2019-07-18 15:40:00,195.19,195.21,195.04,195.1,12623.0,178.9038,178.9221,178.7663,178.8213,12623.0
2019-07-18 15:45:00,195.1,195.11,194.76,194.83,28566.0,178.8213,178.8305,178.5097,178.5738,28566.0
2019-07-18 15:50:00,194.83,194.93,194.75,194.76,29530.0,178.5738,178.6655,178.5005,178.5097,29530.0
2019-07-18 15:55:00,194.78,195.13,194.77,194.82,85705.0,178.528,178.8488,178.5188,178.5647,85705.0
2019-07-19 09:30:00,194.83,195.96,194.82,195.68,129982.0,178.5738,179.6096,178.5647,179.3529,129982.0
2019-07-19 09:35:00,195.65,195.86,195.59,195.86,7764.0,179.3254,179.5179,179.2704,179.5179,7764.0
2019-07-19 09:40:00,195.77,195.81,195.4,195.41,6838.0,179.4354,179.4721,179.0963,179.1054,6838.0
2019-07-19 09:45:00,195.39,195.41,195.04,195.1,8022.0,179.0871,179.1054,178.7663,178.8213,8022.0
2019-07-19 09:50:00,195.14,195.35,195.14,195.26,7841.0,178.858,179.0504,178.858,178.968,7841.0
2019-07-19 09:55:00,195.28,195.35,195.13,195.29,8216.0,178.9863,179.0504,178.8488,178.9955,8216.0
2019-07-19 10:00:00,195.27,195.33,195.06,195.23,17105.0,178.9771,179.0321,178.7846,178.9405,17105.0
2019-07-19 10:05:00,195.24,195.3,195.05,195.08,6978.0,178.9496,179.0046,178.7755,178.803,6978.0
2019-07-19 10:10:00,195.06,195.27,195.05,195.23,6265.0,178.7846,178.9771,178.7755,178.9405,6265.0
2019-07-19 10:15:00,195.18,195.44,195.18,195.39,6671.0,178.8946,179.1329,178.8946,179.0871,6671.0
2019-07-19 10:20:00,195.39,195.41,195.27,195.37,10182.0,179.0871,179.1054,178.9771,179.0688,10182.0
2019-07-19 10:25:00,195.4,195.46,195.13,195.27,9333.0,179.0963,179.1513,178.8488,178.9771,9333.0
2019-07-19 10:30:00,195.27,195.41,195.22,195.22,12184.0,178.9771,179.1054,178.9313,178.9313,12184.0
2019-07-19 10:35:00,195.2,195.32,195.12,195.25,30984.0,178.913,179.023,178.8396,178.9588,30984.0
2019-07-19 10:40:00,195.22,195.31,195.13,195.24,15078.0,178.9313,179.0138,178.8488,178.9496,15078.0
2019-07-19 10:45:00,195.2,195.21,194.95,195.01,11870.0,178.913,178.9221,178.6838,178.7388,11870.0
2019-07-19 10:50:00,194.98,194.99,194.75,194.75,8346.0,178.7113,178.7205,178.5005,178.5005,8346.0
2019-07-19 10:55:00,194.77,195.12,194.75,195.05,11188.0,178.5188,178.8396,178.5005,178.7755,11188.0
2019-07-19 11:00:00,195.06,195.22,195.01,195.1,6522.0,178.7846,178.9313,178.7388,178.8213,6522.0
2019-07-19 11:05:00,195.1,195.22,195.04,195.19,6928.0,178.8213,178.9313,178.7663,178.9038,6928.0
2019-07-19 11:10:00,195.17,195.33,195.14,195.26,14016.0,178.8855,179.0321,178.858,178.968,14016.0
2019-07-19 11:15:00,195.24,195.34,195.16,195.3,7548.0,178.9496,179.0413,178.8763,179.0046,7548.0
2019-07-19 11:20:00,195.31,195.35,195.17,195.29,7925.0,179.0138,179.0504,178.8855,178.9955,7925.0
2019-07-19 11:25:00,195.27,195.27,195.04,195.07,9166.0,178.9771,178.9771,178.7663,178.7938,9166.0
2019-07-19 11:30:00,195.12,195.18,195.07,195.11,6745.0,178.8396,178.8946,178.7938,178.8305,6745.0
2019-07-19 11:35:00,195.09,195.11,194.84,194.84,6998.0,178.8121,178.8305,178.583,178.583,6998.0
2019-07-19 11:40:00,194.83,194.83,194.69,194.73,6946.0,178.5738,178.5738,178.4455,178.4822,6946.0
2019-07-19 11:45:00,194.71,194.72,194.61,194.68,11410.0,178.4638,178.473,178.3722,178.4364,11410.0
2019-07-19 11:50:00,194.69,194.77,194.64,194.74,9501.0,178.4455,178.5188,178.3997,178.4913,9501.0
2019-07-19 11:55:00,194.72,194.86,194.69,194.85,3904.0,178.473,178.6013,178.4455,178.5922,3904.0
2019-07-19 12:00:00,194.89,195.11,194.89,195.1,8349.0,178.6288,178.8305,178.6288,178.8213,8349.0
2019-07-19 12:05:00,195.1,195.21,195.07,195.19,5634.0,178.8213,178.9221,178.7938,178.9038,5634.0
2019-07-19 12:10:00,195.24,195.29,195.17,195.29,4106.0,178.9496,178.9955,178.8855,178.9955,4106.0
2019-07-19 12:15:00,195.3,195.34,195.26,195.31,3919.0,179.0046,179.0413,178.968,179.0138,3919.0
2019-07-19 12:20:00,195.32,195.38,195.29,195.37,7640.0,179.023,179.0779,178.9955,179.0688,7640.0
2019-07-19 12:25:00,195.4,195.59,195.38,195.59,4254.0,179.0963,179.2704,179.0779,179.2704,4254.0
2019-07-19 12:30:00,195.59,195.66,195.55,195.62,9420.0,179.2704,179.3346,179.2338,179.2979,9420.0
2019-07-19 12:35:00,195.61,195.84,195.61,195.74,10874.0,179.2888,179.4996,179.2888,179.4079,10874.0
2019-07-19 12:40:00,195.71,195.84,195.68,195.77,8150.0,179.3804,179.4996,179.3529,179.4354,8150.0
2019-07-19 12:45:00,195.77,195.9,195.74,195.89,8206.0,179.4354,179.5546,179.4079,179.5454,8206.0
2019-07-19 12:50:00,195.89,195.95,195.88,195.93,5726.0,179.5454,179.6004,179.5362,179.5821,5726.0
2019-07-19 12:55:00,195.91,195.91,195.78,195.8,5812.0,179.5637,179.5637,179.4446,179.4629,5812.0
2019-07-19 13:00:00,195.83,195.84,195.75,195.75,6699.0,179.4904,179.4996,179.4171,179.4171,6699.0
2019-07-19 13:05:00,195.75,195.82,195.69,195.7,9757.0,179.4171,179.4812,179.3621,179.3712,9757.0
2019-07-19 13:10:00,195.72,195.73,195.59,195.6,7011.0,179.3896,179.3987,179.2704,179.2796,7011.0
2019-07-19 13:15:00,195.59,195.73,195.53,195.65,7790.0,179.2704,179.3987,179.2154,179.3254,7790.0
2019-07-19 13:20:00,195.67,195.79,195.67,195.72,8300.0,179.3437,179.4537,179.3437,179.3896,8300.0
2019-07-19 13:25:00,195.76,195.77,195.64,195.64,5225.0,179.4262,179.4354,179.3163,179.3163,5225.0
2019-07-19 13:30:00,195.64,195.67,195.54,195.54,4713.0,179.3163,179.3437,179.2246,179.2246,4713.0
2019-07-19 13:35:00,195.54,195.55,195.34,195.38,6353.0,179.2246,179.2338,179.0413,179.0779,6353.0
2019-07-19 13:40:00,195.37,195.39,195.33,195.34,3660.0,179.0688,179.0871,179.0321,179.0413,3660.0
2019-07-19 13:45:00,195.37,195.5,195.35,195.49,6647.0,179.0688,179.1879,179.0504,179.1788,6647.0
2019-07-19 13:50:00,195.49,195.61,195.46,195.5,6085.0,179.1788,179.2888,179.1513,179.1879,6085.0
2019-07-19 13:55:00,195.48,195.48,195.32,195.45,5801.0,179.1696,179.1696,179.023,179.1421,5801.0
2019-07-19 14:00:00,195.5,195.64,195.43,195.43,8723.0,179.1879,179.3163,179.1238,179.1238,8723.0
2019-07-19 14:05:00,195.47,195.51,195.21,195.22,16944.0,179.1604,179.1971,178.9221,178.9313,16944.0
2019-07-19 14:10:00,195.23,195.43,195.17,195.24,14605.0,178.9405,179.1238,178.8855,178.9496,14605.0
2019-07-19 14:15:00,195.25,195.3,195.15,195.21,8601.0,178.9588,179.0046,178.8671,178.9221,8601.0
2019-07-19 14:20:00,195.22,195.45,195.22,195.25,8699.0,178.9313,179.1421,178.9313,178.9588,8699.0
2019-07-19 14:25:00,195.24,195.32,195.18,195.18,12541.0,178.9496,179.023,178.8946,178.8946,12541.0
2019-07-19 14:30:00,195.18,195.36,195.06,195.08,12334.0,178.8946,179.0596,178.7846,178.803,12334.0
2019-07-19 14:35:00,195.06,195.08,194.96,195.04,13722.0,178.7846,178.803,178.693,178.7663,13722.0
2019-07-19 14:40:00,195.04,195.21,195.04,195.06,8323.0,178.7663,178.9221,178.7663,178.7846,8323.0
2019-07-19 14:45:00,195.08,195.08,194.97,195.08,7148.0,178.803,178.803,178.7022,178.803,7148.0
2019-07-19 14:50:00,195.03,195.1,194.95,194.97,5426.0,178.7571,178.8213,178.6838,178.7022,5426.0
2019-07-19 14:55:00,194.97,195.02,194.82,195.0,7016.0,178.7022,178.748,178.5647,178.7297,7016.0
2019-07-19 15:00:00,194.97,194.97,194.54,194.59,12387.0,178.7022,178.7022,178.308,178.3539,12387.0
2019-07-19 15:05:00,194.53,194.63,194.5,194.56,11183.0,178.2989,178.3905,178.2714,178.3264,11183.0
2019-07-19 15:10:00,194.54,194.58,194.21,194.3,13341.0,178.308,178.3447,178.0056,178.0881,13341.0
2019-07-19 15:15:00,194.31,194.38,194.17,194.27,15659.0,178.0972,178.1614,177.9689,178.0606,15659.0
2019-07-19 15:20:00,194.25,194.3,193.98,194.3,12222.0,178.0422,178.0881,177.7948,178.0881,12222.0
2019-07-19 15:25:00,194.3,194.4,194.3,194.3,9120.0,178.0881,178.1797,178.0881,178.0881,9120.0
2019-07-19 15:30:00,194.35,194.51,194.3,194.38,17337.0,178.1339,178.2805,178.0881,178.1614,17337.0
2019-07-19 15:35:00,194.42,194.49,194.34,194.35,11743.0,178.198,178.2622,178.1247,178.1339,11743.0
2019-07-19 15:40:00,194.36,194.56,194.31,194.53,22625.0,178.1431,178.3264,178.0972,178.2989,22625.0
2019-07-19 15:45:00,194.56,194.56,194.02,194.03,21925.0,178.3264,178.3264,177.8314,177.8406,21925.0
2019-07-19 15:50:00,194.05,194.22,194.01,194.1,25205.0,177.8589,178.0147,177.8223,177.9047,25205.0
2019-07-19 15:55:00,194.08,194.13,193.86,193.99,79718.0,177.8864,177.9322,177.6848,177.8039,79718.0
2019-07-22 09:30:00,194.65,194.93,194.39,194.88,40680.0,178.4089,178.6655,178.1705,178.6197,40680.0
2019-07-22 09:35:00,194.82,194.95,194.51,194.65,9984.0,178.5647,178.6838,178.2805,178.4089,9984.0
2019-07-22 09:40:00,194.74,194.82,194.64,194.76,5500.0,178.4913,178.5647,178.3997,178.5097,5500.0
2019-07-22 09:45:00,194.7,194.7,194.49,194.64,10859.0,178.4547,178.4547,178.2622,178.3997,10859.0
2019-07-22 09:50:00,194.66,194.74,194.39,194.69,10217.0,178.418,178.4913,178.1705,178.4455,10217.0
2019-07-22 09:55:00,194.71,194.87,194.59,194.72,12707.0,178.4638,178.6105,178.3539,178.473,12707.0
2019-07-22 10:00:00,194.74,194.97,194.73,194.89,14413.0,178.4913,178.7022,178.4822,178.6288,14413.0
2019-07-22 10:05:00,194.95,195.14,194.92,195.03,32942.0,178.6838,178.858,178.6563,178.7571,32942.0
2019-07-22 10:10:00,195.04,195.23,195.04,195.23,8122.0,178.7663,178.9405,178.7663,178.9405,8122.0
2019-07-22 10:15:00,195.22,195.32,195.02,195.04,5912.0,178.9313,179.023,178.748,178.7663,5912.0
2019-07-22 10:20:00,195.04,195.1,194.81,194.81,5933.0,178.7663,178.8213,178.5555,178.5555,5933.0
2019-07-22 10:25:00,194.8,194.99,194.76,194.96,33853.0,178.5463,178.7205,178.5097,178.693,33853.0
2019-07-22 10:30:00,194.98,195.09,194.77,194.8,10032.0,178.7113,178.8121,178.5188,178.5463,10032.0
2019-07-22 10:35:00,194.8,195.02,194.78,195.02,9884.0,178.5463,178.748,178.528,178.748,9884.0
2019-07-22 10:40:00,195.01,195.04,194.55,194.55,4526.0,178.7388,178.7663,178.3172,178.3172,4526.0
2019-07-22 10:45:00,194.58,194.65,194.46,194.64,6114.0,178.3447,178.4089,178.2347,178.3997,6114.0
2019-07-22 10:50:00,194.6,194.65,194.56,194.63,3016.0,178.363,178.4089,178.3264,178.3905,3016.0
2019-07-22 10:55:00,194.68,194.72,194.62,194.65,5631.0,178.4364,178.473,178.3814,178.4089,5631.0
2019-07-22 11:00:00,194.65,194.79,194.6,194.69,12293.0,178.4089,178.5372,178.363,178.4455,12293.0
2019-07-22 11:05:00,194.71,194.81,194.66,194.71,4966.0,178.4638,178.5555,178.418,178.4638,4966.0
2019-07-22 11:10:00,194.68,194.68,194.5,194.59,4203.0,178.4364,178.4364,178.2714,178.3539,4203.0
2019-07-22 11:15:00,194.61,194.64,194.5,194.63,4583.0,178.3722,178.3997,178.2714,178.3905,4583.0
2019-07-22 11:20:00,194.63,194.63,194.49,194.52,4749.0,178.3905,178.3905,178.2622,178.2897,4749.0
2019-07-22 11:25:00,194.6,194.8,194.58,194.8,3537.0,178.363,178.5463,178.3447,178.5463,3537.0
2019-07-22 11:30:00,194.81,194.85,194.6,194.7,3346.0,178.5555,178.5922,178.363,178.4547,3346.0
2019-07-22 11:35:00,194.72,194.85,194.66,194.85,5151.0,178.473,178.5922,178.418,178.5922,5151.0
2019-07-22 11:40:00,194.86,194.94,194.82,194.93,3251.0,178.6013,178.6747,178.5647,178.6655,3251.0
2019-07-22 11:45:00,194.86,194.86,194.62,194.73,4837.0,178.6013,178.6013,178.3814,178.4822,4837.0
2019-07-22 11:50:00,194.74,194.94,194.71,194.94,4459.0,178.4913,178.6747,178.4638,178.6747,4459.0
2019-07-22 11:55:00,194.91,194.94,194.83,194.86,3194.0,178.6472,178.6747,178.5738,178.6013,3194.0
2019-07-22 12:00:00,194.87,194.91,194.65,194.73,7361.0,178.6105,178.6472,178.4089,178.4822,7361.0
2019-07-22 12:05:00,194.76,194.82,194.73,194.74,2928.0,178.5097,178.5647,178.4822,178.4913,2928.0
2019-07-22 12:10:00,194.77,194.93,194.77,194.89,4831.0,178.5188,178.6655,178.5188,178.6288,4831.0
2019-07-22 12:15:00,194.9,195.23,194.9,195.18,6677.0,178.638,178.9405,178.638,178.8946,6677.0
2019-07-22 12:20:00,195.16,195.25,195.11,195.2,2618.0,178.8763,178.9588,178.8305,178.913,2618.0
2019-07-22 12:25:00,195.16,195.21,195.09,195.15,5645.0,178.8763,178.9221,178.8121,178.8671,5645.0
2019-07-22 12:30:00,195.15,195.16,195.04,195.07,5629.0,178.8671,178.8763,178.7663,178.7938,5629.0
2019-07-22 12:35:00,195.08,195.2,195.06,195.17,6336.0,178.803,178.913,178.7846,178.8855,6336.0
2019-07-22 12:40:00,195.1,195.17,195.1,195.17,3700.0,178.8213,178.8855,178.8213,178.8855,3700.0
2019-07-22 12:45:00,195.17,195.24,195.13,195.2,4292.0,178.8855,178.9496,178.8488,178.913,4292.0
2019-07-22 12:50:00,195.21,195.21,195.1,195.16,23669.0,178.9221,178.9221,178.8213,178.8763,23669.0
2019-07-22 12:55:00,195.13,195.36,195.11,195.35,26154.0,178.8488,179.0596,178.8305,179.0504,26154.0
2019-07-22 13:00:00,195.34,195.34,195.17,195.22,5720.0,179.0413,179.0413,178.8855,178.9313,5720.0
2019-07-22 13:05:00,195.19,195.26,195.14,195.16,6834.0,178.9038,178.968,178.858,178.8763,6834.0
2019-07-22 13:10:00,195.16,195.18,195.08,195.12,4830.0,178.8763,178.8946,178.803,178.8396,4830.0
2019-07-22 13:15:00,195.14,195.24,195.14,195.22,4711.0,178.858,178.9496,178.858,178.9313,4711.0
2019-07-22 13:20:00,195.25,195.35,195.23,195.27,7355.0,178.9588,179.0504,178.9405,178.9771,7355.0
2019-07-22 13:25:00,195.31,195.4,195.26,195.28,3942.0,179.0138,179.0963,178.968,178.9863,3942.0
2019-07-22 13:30:00,195.32,195.36,195.29,195.33,2759.0,179.023,179.0596,178.9955,179.0321,2759.0
2019-07-22 13:35:00,195.27,195.31,195.25,195.3,4349.0,178.9771,179.0138,178.9588,179.0046,4349.0
2019-07-22 13:40:00,195.31,195.35,195.28,195.32,3375.0,179.0138,179.0504,178.9863,179.023,3375.0
2019-07-22 13:45:00,195.35,195.36,195.17,195.18,8246.0,179.0504,179.0596,178.8855,178.8946,8246.0
2019-07-22 13:50:00,195.16,195.21,195.14,195.18,2700.0,178.8763,178.9221,178.858,178.8946,2700.0
2019-07-22 13:55:00,195.18,195.25,195.17,195.2,7993.0,178.8946,178.9588,178.8855,178.913,7993.0
2019-07-22 14:00:00,195.21,195.28,195.19,195.24,4246.0,178.9221,178.9863,178.9038,178.9496,4246.0
2019-07-22 14:05:00,195.26,195.31,195.21,195.22,5956.0,178.968,179.0138,178.9221,178.9313,5956.0
2019-07-22 14:10:00,195.2,195.2,195.11,195.16,4980.0,178.913,178.913,178.8305,178.8763,4980.0
2019-07-22 14:15:00,195.13,195.27,195.11,195.19,11827.0,178.8488,178.9771,178.8305,178.9038,11827.0
2019-07-22 14:20:00,195.18,195.2,195.14,195.18,5557.0,178.8946,178.913,178.858,178.8946,5557.0
2019-07-22 14:25:00,195.18,195.18,195.05,195.05,8493.0,178.8946,178.8946,178.7755,178.7755,8493.0
2019-07-22 14:30:00,195.11,195.12,195.02,195.03,5020.0,178.8305,178.8396,178.748,178.7571,5020.0
2019-07-22 14:35:00,195.01,195.01,194.84,194.88,4154.0,178.7388,178.7388,178.583,178.6197,4154.0
2019-07-22 14:40:00,194.91,194.96,194.9,194.91,2706.0,178.6472,178.693,178.638,178.6472,2706.0
2019-07-22 14:45:00,194.91,194.99,194.88,194.99,5534.0,178.6472,178.7205,178.6197,178.7205,5534.0
2019-07-22 14:50:00,194.98,195.05,194.95,195.04,5538.0,178.7113,178.7755,178.6838,178.7663,5538.0
2019-07-22 14:55:00,195.05,195.06,194.96,195.03,6301.0,178.7755,178.7846,178.693,178.7571,6301.0
2019-07-22 15:00:00,195.05,195.39,195.04,195.26,12006.0,178.7755,179.0871,178.7663,178.968,12006.0
2019-07-22 15:05:00,195.32,195.36,195.17,195.17,4680.0,179.023,179.0596,178.8855,178.8855,4680.0
2019-07-22 15:10:00,195.15,195.17,195.05,195.05,4848.0,178.8671,178.8855,178.7755,178.7755,4848.0
2019-07-22 15:15:00,195.03,195.06,194.85,194.94,10486.0,178.7571,178.7846,178.5922,178.6747,10486.0
2019-07-22 15:20:00,194.95,195.01,194.77,194.83,7735.0,178.6838,178.7388,178.5188,178.5738,7735.0
2019-07-22 15:25:00,194.81,194.86,194.77,194.82,7007.0,178.5555,178.6013,178.5188,178.5647,7007.0
2019-07-22 15:30:00,194.83,194.84,194.52,194.52,11064.0,178.5738,178.583,178.2897,178.2897,11064.0
2019-07-22 15:35:00,194.54,194.59,194.43,194.46,12531.0,178.308,178.3539,178.2072,178.2347,12531.0
2019-07-22 15:40:00,194.44,194.53,194.41,194.41,11548.0,178.2164,178.2989,178.1889,178.1889,11548.0
2019-07-22 15:45:00,194.41,194.45,194.32,194.41,10991.0,178.1889,178.2255,178.1064,178.1889,10991.0
2019-07-22 15:50:00,194.38,194.48,194.32,194.41,16304.0,178.1614,178.253,178.1064,178.1889,16304.0
2019-07-22 15:55:00,194.42,194.56,194.31,194.43,40398.0,178.198,178.3264,178.0972,178.2072,40398.0
2019-07-23 09:30:00,195.32,195.5,194.65,194.68,44344.0,179.023,179.1879,178.4089,178.4364,44344.0
2019-07-23 09:35:00,194.72,194.9,194.26,194.32,8152.0,178.473,178.638,178.0514,178.1064,8152.0
2019-07-23 09:40:00,194.25,194.39,194.07,194.19,7194.0,178.0422,178.1705,177.8772,177.9872,7194.0
2019-07-23 09:45:00,194.25,194.25,193.27,193.28,12000.0,178.0422,178.0422,177.144,177.1532,12000.0
2019-07-23 09:50:00,193.3,193.42,193.0,193.31,24171.0,177.1715,177.2815,176.8965,177.1807,24171.0
2019-07-23 09:55:00,193.31,193.57,193.31,193.53,5705.0,177.1807,177.419,177.1807,177.3823,5705.0
2019-07-23 10:00:00,193.46,193.7,193.41,193.63,8684.0,177.3181,177.5381,177.2723,177.474,8684.0
2019-07-23 10:05:00,193.7,193.89,193.6,193.68,9035.0,177.5381,177.7123,177.4465,177.5198,9035.0
2019-07-23 10:10:00,193.61,193.67,193.47,193.59,8940.0,177.4556,177.5106,177.3273,177.4373,8940.0
2019-07-23 10:15:00,193.55,193.79,193.53,193.73,6404.0,177.4006,177.6206,177.3823,177.5656,6404.0
2019-07-23 10:20:00,193.73,193.79,193.65,193.77,3737.0,177.5656,177.6206,177.4923,177.6023,3737.0
2019-07-23 10:25:00,193.74,193.93,193.7,193.93,3684.0,177.5748,177.7489,177.5381,177.7489,3684.0
2019-07-23 10:30:00,193.9,194.25,193.86,194.25,10524.0,177.7214,178.0422,177.6848,178.0422,10524.0
2019-07-23 10:35:00,194.27,194.37,194.19,194.29,5308.0,178.0606,178.1522,177.9872,178.0789,5308.0
2019-07-23 10:40:00,194.25,194.44,194.25,194.37,3449.0,178.0422,178.2164,178.0422,178.1522,3449.0
2019-07-23 10:45:00,194.36,194.39,194.13,194.17,3591.0,178.1431,178.1705,177.9322,177.9689,3591.0
2019-07-23 10:50:00,194.21,194.47,194.2,194.36,7735.0,178.0056,178.2439,177.9964,178.1431,7735.0
2019-07-23 10:55:00,194.36,194.53,194.31,194.36,4054.0,178.1431,178.2989,178.0972,178.1431,4054.0
2019-07-23 11:00:00,194.35,194.4,194.22,194.22,4587.0,178.1339,178.1797,178.0147,178.0147,4587.0
2019-07-23 11:05:00,194.23,194.41,194.19,194.34,19082.0,178.0239,178.1889,177.9872,178.1247,19082.0
2019-07-23 11:10:00,194.34,194.36,194.27,194.28,8703.0,178.1247,178.1431,178.0606,178.0697,8703.0
2019-07-23 11:15:00,194.23,194.26,194.1,194.19,4769.0,178.0239,178.0514,177.9047,177.9872,4769.0
2019-07-23 11:20:00,194.18,194.24,194.12,194.2,4896.0,177.9781,178.0331,177.9231,177.9964,4896.0
2019-07-23 11:25:00,194.21,194.22,194.07,194.09,5027.0,178.0056,178.0147,177.8772,177.8956,5027.0
2019-07-23 11:30:00,194.07,194.11,193.92,193.97,3219.0,177.8772,177.9139,177.7398,177.7856,3219.0
2019-07-23 11:35:00,193.93,193.93,193.79,193.92,4293.0,177.7489,177.7489,177.6206,177.7398,4293.0
2019-07-23 11:40:00,193.92,193.94,193.8,193.8,5959.0,177.7398,177.7581,177.6298,177.6298,5959.0
2019-07-23 11:45:00,193.83,193.84,193.7,193.73,3638.0,177.6573,177.6664,177.5381,177.5656,3638.0
2019-07-23 11:50:00,193.74,193.8,193.63,193.68,2608.0,177.5748,177.6298,177.474,177.5198,2608.0
2019-07-23 11:55:00,193.74,193.74,193.62,193.72,3900.0,177.5748,177.5748,177.4648,177.5565,3900.0
2019-07-23 12:00:00,193.7,193.76,193.4,193.5,5707.0,177.5381,177.5931,177.2632,177.3548,5707.0
2019-07-23 12:05:00,193.48,193.58,193.41,193.56,3847.0,177.3365,177.4281,177.2723,177.4098,3847.0
2019-07-23 12:10:00,193.54,193.68,193.52,193.68,8307.0,177.3915,177.5198,177.3731,177.5198,8307.0
2019-07-23 12:15:00,193.7,193.77,193.65,193.69,5431.0,177.5381,177.6023,177.4923,177.529,5431.0
2019-07-23 12:20:00,193.69,193.69,193.56,193.58,6210.0,177.529,177.529,177.4098,177.4281,6210.0
2019-07-23 12:25:00,193.6,193.6,193.44,193.45,4355.0,177.4465,177.4465,177.2998,177.309,4355.0
2019-07-23 12:30:00,193.43,193.65,193.31,193.61,3015.0,177.2906,177.4923,177.1807,177.4556,3015.0
2019-07-23 12:35:00,193.62,193.73,193.55,193.68,3788.0,177.4648,177.5656,177.4006,177.5198,3788.0
2019-07-23 12:40:00,193.67,193.74,193.62,193.73,6977.0,177.5106,177.5748,177.4648,177.5656,6977.0
2019-07-23 12:45:00,193.73,193.95,193.73,193.83,13416.0,177.5656,177.7673,177.5656,177.6573,13416.0
2019-07-23 12:50:00,193.85,193.92,193.66,193.67,16375.0,177.6756,177.7398,177.5015,177.5106,16375.0
2019-07-23 12:55:00,193.68,193.77,193.68,193.71,12342.0,177.5198,177.6023,177.5198,177.5473,12342.0
2019-07-23 13:00:00,193.72,193.75,193.62,193.72,14169.0,177.5565,177.5839,177.4648,177.5565,14169.0
2019-07-23 13:05:00,193.75,193.85,193.7,193.72,7627.0,177.5839,177.6756,177.5381,177.5565,7627.0
2019-07-23 13:10:00,193.74,193.82,193.67,193.77,9636.0,177.5748,177.6481,177.5106,177.6023,9636.0
2019-07-23 13:15:00,193.78,193.97,193.77,193.96,4392.0,177.6114,177.7856,177.6023,177.7764,4392.0
2019-07-23 13:20:00,193.98,193.99,193.91,193.94,1966.0,177.7948,177.8039,177.7306,177.7581,1966.0
2019-07-23 13:25:00,193.96,193.99,193.85,193.91,8726.0,177.7764,177.8039,177.6756,177.7306,8726.0
2019-07-23 13:30:00,193.94,194.02,193.88,194.02,5883.0,177.7581,177.8314,177.7031,177.8314,5883.0
2019-07-23 13:35:00,194.03,194.09,193.98,194.09,6698.0,177.8406,177.8956,177.7948,177.8956,6698.0
2019-07-23 13:40:00,194.14,194.66,194.07,194.5,9210.0,177.9414,178.418,177.8772,178.2714,9210.0
2019-07-23 13:45:00,194.54,194.59,194.42,194.46,3905.0,178.308,178.3539,178.198,178.2347,3905.0
2019-07-23 13:50:00,194.44,194.47,194.35,194.45,3990.0,178.2164,178.2439,178.1339,178.2255,3990.0
2019-07-23 13:55:00,194.43,194.74,194.4,194.67,7455.0,178.2072,178.4913,178.1797,178.4272,7455.0
2019-07-23 14:00:00,194.69,194.72,194.51,194.53,19032.0,178.4455,178.473,178.2805,178.2989,19032.0
2019-07-23 14:05:00,194.6,194.6,194.49,194.5,3478.0,178.363,178.363,178.2622,178.2714,3478.0
2019-07-23 14:10:00,194.5,194.58,194.46,194.53,4206.0,178.2714,178.3447,178.2347,178.2989,4206.0
2019-07-23 14:15:00,194.55,194.6,194.5,194.56,3856.0,178.3172,178.363,178.2714,178.3264,3856.0
2019-07-23 14:20:00,194.52,194.58,194.5,194.54,3636.0,178.2897,178.3447,178.2714,178.308,3636.0
2019-07-23 14:25:00,194.5,194.55,194.45,194.54,3565.0,178.2714,178.3172,178.2255,178.308,3565.0
2019-07-23 14:30:00,194.57,194.61,194.41,194.41,4874.0,178.3355,178.3722,178.1889,178.1889,4874.0
2019-07-23 14:35:00,194.49,194.49,194.41,194.42,2463.0,178.2622,178.2622,178.1889,178.198,2463.0
2019-07-23 14:40:00,194.4,194.52,194.36,194.47,7505.0,178.1797,178.2897,178.1431,178.2439,7505.0
2019-07-23 14:45:00,194.5,194.58,194.44,194.54,4689.0,178.2714,178.3447,178.2164,178.308,4689.0
2019-07-23 14:50:00,194.56,194.66,194.53,194.56,5716.0,178.3264,178.418,178.2989,178.3264,5716.0
2019-07-23 14:55:00,194.6,194.64,194.49,194.51,4893.0,178.363,178.3997,178.2622,178.2805,4893.0
2019-07-23 15:00:00,194.49,194.49,194.41,194.44,4654.0,178.2622,178.2622,178.1889,178.2164,4654.0
2019-07-23 15:05:00,194.46,194.59,194.43,194.51,4834.0,178.2347,178.3539,178.2072,178.2805,4834.0
2019-07-23 15:10:00,194.5,194.56,194.46,194.49,3586.0,178.2714,178.3264,178.2347,178.2622,3586.0
2019-07-23 15:15:00,194.52,194.55,194.37,194.54,4455.0,178.2897,178.3172,178.1522,178.308,4455.0
2019-07-23 15:20:00,194.51,194.62,194.5,194.6,8202.0,178.2805,178.3814,178.2714,178.363,8202.0
2019-07-23 15:25:00,194.6,194.62,194.48,194.54,10307.0,178.363,178.3814,178.253,178.308,10307.0
2019-07-23 15:30:00,194.56,194.6,194.51,194.59,12159.0,178.3264,178.363,178.2805,178.3539,12159.0
2019-07-23 15:35:00,194.6,194.73,194.55,194.55,18965.0,178.363,178.4822,178.3172,178.3172,18965.0
2019-07-23 15:40:00,194.53,194.59,194.38,194.44,14156.0,178.2989,178.3539,178.1614,178.2164,14156.0
2019-07-23 15:45:00,194.43,194.46,194.31,194.31,15693.0,178.2072,178.2347,178.0972,178.0972,15693.0
2019-07-23 15:50:00,194.32,194.48,194.27,194.39,34390.0,178.1064,178.253,178.0606,178.1705,34390.0
2019-07-23 15:55:00,194.45,194.49,194.29,194.46,35133.0,178.2255,178.2622,178.0789,178.2347,35133.0
2019-07-24 09:30:00,194.0,194.55,193.64,193.86,44406.0,177.8131,178.3172,177.4831,177.6848,44406.0
2019-07-24 09:35:00,193.81,193.95,193.51,193.63,14227.0,177.6389,177.7673,177.364,177.474,14227.0
2019-07-24 09:40:00,193.69,194.0,193.62,193.91,12456.0,177.529,177.8131,177.4648,177.7306,12456.0
2019-07-24 09:45:00,193.98,194.16,193.81,193.92,27658.0,177.7948,177.9597,177.6389,177.7398,27658.0
2019-07-24 09:50:00,193.92,194.11,193.69,193.69,17988.0,177.7398,177.9139,177.529,177.529,17988.0
2019-07-24 09:55:00,193.75,193.92,193.71,193.87,9305.0,177.5839,177.7398,177.5473,177.6939,9305.0
2019-07-24 10:00:00,193.91,193.91,193.69,193.87,8789.0,177.7306,177.7306,177.529,177.6939,8789.0
2019-07-24 10:05:00,193.88,194.0,193.87,193.87,6197.0,177.7031,177.8131,177.6939,177.6939,6197.0
2019-07-24 10:10:00,193.92,193.93,193.81,193.85,5131.0,177.7398,177.7489,177.6389,177.6756,5131.0
2019-07-24 10:15:00,193.88,193.89,193.61,193.62,4604.0,177.7031,177.7123,177.4556,177.4648,4604.0
2019-07-24 10:20:00,193.6,193.75,193.57,193.57,7088.0,177.4465,177.5839,177.419,177.419,7088.0
2019-07-24 10:25:00,193.59,193.77,193.52,193.58,11435.0,177.4373,177.6023,177.3731,177.4281,11435.0
2019-07-24 10:30:00,193.59,193.76,193.59,193.67,11719.0,177.4373,177.5931,177.4373,177.5106,11719.0
2019-07-24 10:35:00,193.71,194.0,193.66,193.96,10623.0,177.5473,177.8131,177.5015,177.7764,10623.0
2019-07-24 10:40:00,193.97,193.98,193.83,193.84,7089.0,177.7856,177.7948,177.6573,177.6664,7089.0
2019-07-24 10:45:00,193.84,193.88,193.79,193.87,8184.0,177.6664,177.7031,177.6206,177.6939,8184.0
2019-07-24 10:50:00,193.9,193.93,193.52,193.58,16497.0,177.7214,177.7489,177.3731,177.4281,16497.0
2019-07-24 10:55:00,193.61,193.61,193.24,193.34,26933.0,177.4556,177.4556,177.1165,177.2082,26933.0
2019-07-24 11:00:00,193.35,193.39,193.11,193.28,5999.0,177.2173,177.254,176.9973,177.1532,5999.0
2019-07-24 11:05:00,193.25,193.29,193.19,193.23,4223.0,177.1257,177.1623,177.0707,177.1073,4223.0
2019-07-24 11:10:00,193.23,193.3,193.1,193.23,6359.0,177.1073,177.1715,176.9882,177.1073,6359.0
2019-07-24 11:15:00,193.24,193.25,193.06,193.06,5557.0,177.1165,177.1257,176.9515,176.9515,5557.0
2019-07-24 11:20:00,193.03,193.03,192.88,192.98,14771.0,176.924,176.924,176.7865,176.8782,14771.0
2019-07-24 11:25:00,193.01,193.17,192.91,193.13,11426.0,176.9057,177.0523,176.814,177.0157,11426.0
2019-07-24 11:30:00,193.14,193.22,193.13,193.19,8373.0,177.0248,177.0982,177.0157,177.0707,8373.0
2019-07-24 11:35:00,193.23,193.38,193.18,193.37,4544.0,177.1073,177.2448,177.0615,177.2357,4544.0
2019-07-24 11:40:00,193.38,193.46,193.35,193.46,6932.0,177.2448,177.3181,177.2173,177.3181,6932.0
2019-07-24 11:45:00,193.51,193.53,193.4,193.46,6599.0,177.364,177.3823,177.2632,177.3181,6599.0
2019-07-24 11:50:00,193.45,193.55,193.45,193.5,1961.0,177.309,177.4006,177.309,177.3548,1961.0
2019-07-24 11:55:00,193.53,193.6,193.48,193.58,8124.0,177.3823,177.4465,177.3365,177.4281,8124.0
2019-07-24 12:00:00,193.6,193.76,193.58,193.73,3939.0,177.4465,177.5931,177.4281,177.5656,3939.0
2019-07-24 12:05:00,193.73,193.82,193.68,193.79,3792.0,177.5656,177.6481,177.5198,177.6206,3792.0
2019-07-24 12:10:00,193.84,193.86,193.68,193.68,4621.0,177.6664,177.6848,177.5198,177.5198,4621.0
2019-07-24 12:15:00,193.63,193.75,193.61,193.7,5509.0,177.474,177.5839,177.4556,177.5381,5509.0
2019-07-24 12:20:00,193.67,193.81,193.64,193.81,6325.0,177.5106,177.6389,177.4831,177.6389,6325.0
2019-07-24 12:25:00,193.8,193.83,193.74,193.74,4410.0,177.6298,177.6573,177.5748,177.5748,4410.0
2019-07-24 12:30:00,193.77,193.94,193.74,193.93,4798.0,177.6023,177.7581,177.5748,177.7489,4798.0
2019-07-24 12:35:00,193.94,193.94,193.83,193.83,6021.0,177.7581,177.7581,177.6573,177.6573,6021.0
2019-07-24 12:40:00,193.81,193.87,193.77,193.87,3029.0,177.6389,177.6939,177.6023,177.6939,3029.0
2019-07-24 12:45:00,193.89,193.95,193.85,193.89,7676.0,177.7123,177.7673,177.6756,177.7123,7676.0
2019-07-24 12:50:00,193.87,193.9,193.78,193.79,4732.0,177.6939,177.7214,177.6114,177.6206,4732.0
2019-07-24 12:55:00,193.82,193.85,193.68,193.72,5672.0,177.6481,177.6756,177.5198,177.5565,5672.0
2019-07-24 13:00:00,193.78,193.82,193.76,193.8,4438.0,177.6114,177.6481,177.5931,177.6298,4438.0
2019-07-24 13:05:00,193.81,193.84,193.7,193.82,5688.0,177.6389,177.6664,177.5381,177.6481,5688.0
2019-07-24 13:10:00,193.78,193.82,193.72,193.79,3714.0,177.6114,177.6481,177.5565,177.6206,3714.0
2019-07-24 13:15:00,193.81,193.84,193.76,193.76,4165.0,177.6389,177.6664,177.5931,177.5931,4165.0
2019-07-24 13:20:00,193.75,193.78,193.7,193.75,5665.0,177.5839,177.6114,177.5381,177.5839,5665.0
2019-07-24 13:25:00,193.73,193.73,193.62,193.65,6583.0,177.5656,177.5656,177.4648,177.4923,6583.0
2019-07-24 13:30:00,193.64,193.72,193.59,193.59,6218.0,177.4831,177.5565,177.4373,177.4373,6218.0
2019-07-24 13:35:00,193.6,193.6,193.52,193.56,5424.0,177.4465,177.4465,177.3731,177.4098,5424.0
2019-07-24 13:40:00,193.56,193.66,193.51,193.64,5279.0,177.4098,177.5015,177.364,177.4831,5279.0
2019-07-24 13:45:00,193.64,193.79,193.61,193.75,3002.0,177.4831,177.6206,177.4556,177.5839,3002.0
2019-07-24 13:50:00,193.77,193.95,193.77,193.84,8683.0,177.6023,177.7673,177.6023,177.6664,8683.0
2019-07-24 13:55:00,193.82,193.92,193.78,193.91,5736.0,177.6481,177.7398,177.6114,177.7306,5736.0
2019-07-24 14:00:00,193.93,194.17,193.92,194.17,9415.0,177.7489,177.9689,177.7398,177.9689,9415.0
2019-07-24 14:05:00,194.18,194.18,194.01,194.08,7541.0,177.9781,177.9781,177.8223,177.8864,7541.0
2019-07-24 14:10:00,194.04,194.04,193.94,194.03,4096.0,177.8498,177.8498,177.7581,177.8406,4096.0
2019-07-24 14:15:00,194.04,194.15,193.99,194.12,12692.0,177.8498,177.9506,177.8039,177.9231,12692.0
2019-07-24 14:20:00,194.13,194.18,194.04,194.06,8788.0,177.9322,177.9781,177.8498,177.8681,8788.0
2019-07-24 14:25:00,194.05,194.11,194.02,194.11,7408.0,177.8589,177.9139,177.8314,177.9139,7408.0
2019-07-24 14:30:00,194.14,194.16,194.05,194.09,6711.0,177.9414,177.9597,177.8589,177.8956,6711.0
2019-07-24 14:35:00,194.07,194.12,194.03,194.05,5671.0,177.8772,177.9231,177.8406,177.8589,5671.0
2019-07-24 14:40:00,194.03,194.05,193.97,194.02,5717.0,177.8406,177.8589,177.7856,177.8314,5717.0
2019-07-24 14:45:00,194.0,194.04,193.97,193.99,4655.0,177.8131,177.8498,177.7856,177.8039,4655.0
2019-07-24 14:50:00,194.01,194.12,193.99,194.07,6149.0,177.8223,177.9231,177.8039,177.8772,6149.0
2019-07-24 14:55:00,194.07,194.28,194.07,194.19,12899.0,177.8772,178.0697,177.8772,177.9872,12899.0
2019-07-24 15:00:00,194.18,194.29,194.18,194.24,10048.0,177.9781,178.0789,177.9781,178.0331,10048.0
2019-07-24 15:05:00,194.23,194.23,194.12,194.14,7855.0,178.0239,178.0239,177.9231,177.9414,7855.0
2019-07-24 15:10:00,194.14,194.21,194.07,194.14,12361.0,177.9414,178.0056,177.8772,177.9414,12361.0
2019-07-24 15:15:00,194.13,194.18,194.01,194.06,10122.0,177.9322,177.9781,177.8223,177.8681,10122.0
2019-07-24 15:20:00,194.05,194.06,193.96,194.0,7113.0,177.8589,177.8681,177.7764,177.8131,7113.0
2019-07-24 15:25:00,194.01,194.11,194.01,194.07,5738.0,177.8223,177.9139,177.8223,177.8772,5738.0
2019-07-24 15:30:00,194.08,194.2,194.06,194.14,13320.0,177.8864,177.9964,177.8681,177.9414,13320.0
2019-07-24 15:35:00,194.15,194.22,194.1,194.21,9200.0,177.9506,178.0147,177.9047,178.0056,9200.0
2019-07-24 15:40:00,194.2,194.33,194.2,194.27,9799.0,177.9964,178.1156,177.9964,178.0606,9799.0
2019-07-24 15:45:00,194.28,194.37,194.25,194.34,12815.0,178.0697,178.1522,178.0422,178.1247,12815.0
2019-07-24 15:50:00,194.34,194.49,194.31,194.46,19904.0,178.1247,178.2622,178.0972,178.2347,19904.0
2019-07-24 15:55:00,194.49,194.54,194.26,194.44,69462.0,178.2622,178.308,178.0514,178.2164,69462.0
2019-07-25 09:30:00,195.01,195.6,194.51,195.35,76193.0,178.7388,179.2796,178.2805,179.0504,76193.0
2019-07-25 09:35:00,195.31,195.38,194.95,195.06,25614.0,179.0138,179.0779,178.6838,178.7846,25614.0
2019-07-25 09:40:00,195.2,195.36,195.03,195.1,14702.0,178.913,179.0596,178.7571,178.8213,14702.0
2019-07-25 09:45:00,194.99,195.02,194.16,194.33,26322.0,178.7205,178.748,177.9597,178.1156,26322.0
2019-07-25 09:50:00,194.39,194.39,193.89,193.89,10310.0,178.1705,178.1705,177.7123,177.7123,10310.0
2019-07-25 09:55:00,193.92,194.1,193.69,194.03,18141.0,177.7398,177.9047,177.529,177.8406,18141.0
2019-07-25 10:00:00,194.07,194.39,193.98,194.39,11081.0,177.8772,178.1705,177.7948,178.1705,11081.0
2019-07-25 10:05:00,194.43,194.49,194.08,194.23,17631.0,178.2072,178.2622,177.8864,178.0239,17631.0
2019-07-25 10:10:00,194.28,194.45,194.18,194.25,17666.0,178.0697,178.2255,177.9781,178.0422,17666.0
2019-07-25 10:15:00,194.22,194.28,194.11,194.12,9854.0,178.0147,178.0697,177.9139,177.9231,9854.0
2019-07-25 10:20:00,194.16,194.22,194.08,194.08,9416.0,177.9597,178.0147,177.8864,177.8864,9416.0
2019-07-25 10:25:00,194.08,194.14,193.89,194.09,13145.0,177.8864,177.9414,177.7123,177.8956,13145.0
2019-07-25 10:30:00,194.16,194.18,193.89,194.04,15733.0,177.9597,177.9781,177.7123,177.8498,15733.0
2019-07-25 10:35:00,194.04,194.37,193.92,194.37,8961.0,177.8498,178.1522,177.7398,178.1522,8961.0
2019-07-25 10:40:00,194.34,194.59,194.32,194.57,9089.0,178.1247,178.3539,178.1064,178.3355,9089.0
2019-07-25 10:45:00,194.6,194.68,194.44,194.5,6585.0,178.363,178.4364,178.2164,178.2714,6585.0
2019-07-25 10:50:00,194.5,194.69,194.41,194.55,9103.0,178.2714,178.4455,178.1889,178.3172,9103.0
2019-07-25 10:55:00,194.56,194.73,194.52,194.53,7274.0,178.3264,178.4822,178.2897,178.2989,7274.0
2019-07-25 11:00:00,194.56,194.83,194.55,194.77,6558.0,178.3264,178.5738,178.3172,178.5188,6558.0
2019-07-25 11:05:00,194.78,194.78,194.6,194.65,5646.0,178.528,178.528,178.363,178.4089,5646.0
2019-07-25 11:10:00,194.68,194.75,194.62,194.68,5209.0,178.4364,178.5005,178.3814,178.4364,5209.0
2019-07-25 11:15:00,194.64,194.64,194.44,194.47,7739.0,178.3997,178.3997,178.2164,178.2439,7739.0
2019-07-25 11:20:00,194.46,194.53,194.35,194.53,4700.0,178.2347,178.2989,178.1339,178.2989,4700.0
2019-07-25 11:25:00,194.51,194.65,194.46,194.59,7353.0,178.2805,178.4089,178.2347,178.3539,7353.0
2019-07-25 11:30:00,194.57,194.71,194.52,194.65,6434.0,178.3355,178.4638,178.2897,178.4089,6434.0
2019-07-25 11:35:00,194.65,194.65,194.48,194.56,5019.0,178.4089,178.4089,178.253,178.3264,5019.0
2019-07-25 11:40:00,194.72,194.76,194.59,194.73,5047.0,178.473,178.5097,178.3539,178.4822,5047.0
2019-07-25 11:45:00,194.73,194.73,194.48,194.5,4550.0,178.4822,178.4822,178.253,178.2714,4550.0
2019-07-25 11:50:00,194.5,194.58,194.42,194.58,5652.0,178.2714,178.3447,178.198,178.3447,5652.0
2019-07-25 11:55:00,194.61,194.69,194.57,194.63,5832.0,178.3722,178.4455,178.3355,178.3905,5832.0
2019-07-25 12:00:00,194.65,194.75,194.6,194.61,2100.0,178.4089,178.5005,178.363,178.3722,2100.0
2019-07-25 12:05:00,194.57,194.73,194.56,194.57,5949.0,178.3355,178.4822,178.3264,178.3355,5949.0
2019-07-25 12:10:00,194.57,194.75,194.57,194.66,7862.0,178.3355,178.5005,178.3355,178.418,7862.0
2019-07-25 12:15:00,194.75,194.85,194.65,194.82,4083.0,178.5005,178.5922,178.4089,178.5647,4083.0
2019-07-25 12:20:00,194.85,194.92,194.81,194.82,6906.0,178.5922,178.6563,178.5555,178.5647,6906.0
2019-07-25 12:25:00,194.8,194.91,194.8,194.83,3849.0,178.5463,178.6472,178.5463,178.5738,3849.0
2019-07-25 12:30:00,194.8,194.98,194.8,194.96,5679.0,178.5463,178.7113,178.5463,178.693,5679.0
2019-07-25 12:35:00,194.95,195.01,194.67,194.68,12054.0,178.6838,178.7388,178.4272,178.4364,12054.0
2019-07-25 12:40:00,194.62,194.62,194.47,194.59,8319.0,178.3814,178.3814,178.2439,178.3539,8319.0
2019-07-25 12:45:00,194.59,194.8,194.56,194.7,6605.0,178.3539,178.5463,178.3264,178.4547,6605.0
2019-07-25 12:50:00,194.73,194.79,194.57,194.67,6183.0,178.4822,178.5372,178.3355,178.4272,6183.0
2019-07-25 12:55:00,194.68,194.74,194.57,194.71,8089.0,178.4364,178.4913,178.3355,178.4638,8089.0
2019-07-25 13:00:00,194.73,194.75,194.56,194.56,7411.0,178.4822,178.5005,178.3264,178.3264,7411.0
2019-07-25 13:05:00,194.55,194.77,194.5,194.76,8420.0,178.3172,178.5188,178.2714,178.5097,8420.0
2019-07-25 13:10:00,194.73,194.82,194.58,194.6,14021.0,178.4822,178.5647,178.3447,178.363,14021.0
2019-07-25 13:15:00,194.62,194.75,194.6,194.74,10091.0,178.3814,178.5005,178.363,178.4913,10091.0
2019-07-25 13:20:00,194.74,194.78,194.66,194.78,4667.0,178.4913,178.528,178.418,178.528,4667.0
2019-07-25 13:25:00,194.78,194.92,194.76,194.85,9162.0,178.528,178.6563,178.5097,178.5922,9162.0
2019-07-25 13:30:00,194.88,195.03,194.86,195.0,22937.0,178.6197,178.7571,178.6013,178.7297,22937.0
2019-07-25 13:35:00,195.0,195.07,194.95,195.06,7118.0,178.7297,178.7938,178.6838,178.7846,7118.0
2019-07-25 13:40:00,195.08,195.21,195.06,195.18,31653.0,178.803,178.9221,178.7846,178.8946,31653.0
2019-07-25 13:45:00,195.18,195.19,195.08,195.14,3791.0,178.8946,178.9038,178.803,178.858,3791.0
2019-07-25 13:50:00,195.13,195.18,194.85,194.92,30478.0,178.8488,178.8946,178.5922,178.6563,30478.0
2019-07-25 13:55:00,194.9,195.0,194.89,194.95,5477.0,178.638,178.7297,178.6288,178.6838,5477.0
2019-07-25 14:00:00,194.91,195.21,194.91,195.11,3784.0,178.6472,178.9221,178.6472,178.8305,3784.0
2019-07-25 14:05:00,195.11,195.27,195.06,195.27,3929.0,178.8305,178.9771,178.7846,178.9771,3929.0
2019-07-25 14:10:00,195.27,195.43,195.27,195.37,9692.0,178.9771,179.1238,178.9771,179.0688,9692.0
2019-07-25 14:15:00,195.45,195.47,195.29,195.3,7296.0,179.1421,179.1604,178.9955,179.0046,7296.0
2019-07-25 14:20:00,195.39,195.43,195.24,195.25,5514.0,179.0871,179.1238,178.9496,178.9588,5514.0
2019-07-25 14:25:00,195.31,195.39,195.27,195.27,3129.0,179.0138,179.0871,178.9771,178.9771,3129.0
2019-07-25 14:30:00,195.22,195.32,195.15,195.19,4440.0,178.9313,179.023,178.8671,178.9038,4440.0
2019-07-25 14:35:00,195.19,195.22,195.0,195.04,6119.0,178.9038,178.9313,178.7297,178.7663,6119.0
2019-07-25 14:40:00,195.04,195.12,194.96,195.12,3501.0,178.7663,178.8396,178.693,178.8396,3501.0
2019-07-25 14:45:00,195.15,195.15,194.99,195.04,3898.0,178.8671,178.8671,178.7205,178.7663,3898.0
2019-07-25 14:50:00,195.07,195.1,194.8,194.82,6979.0,178.7938,178.8213,178.5463,178.5647,6979.0
2019-07-25 14:55:00,194.8,194.96,194.76,194.88,4926.0,178.5463,178.693,178.5097,178.6197,4926.0
2019-07-25 15:00:00,194.85,194.98,194.67,194.68,5888.0,178.5922,178.7113,178.4272,178.4364,5888.0
2019-07-25 15:05:00,194.67,194.71,194.64,194.69,8461.0,178.4272,178.4638,178.3997,178.4455,8461.0
2019-07-25 15:10:00,194.66,194.79,194.62,194.75,8715.0,178.418,178.5372,178.3814,178.5005,8715.0
2019-07-25 15:15:00,194.84,194.95,194.82,194.95,7149.0,178.583,178.6838,178.5647,178.6838,7149.0
2019-07-25 15:20:00,194.98,195.08,194.91,194.97,7881.0,178.7113,178.803,178.6472,178.7022,7881.0
2019-07-25 15:25:00,194.97,195.04,194.96,195.01,10490.0,178.7022,178.7663,178.693,178.7388,10490.0
2019-07-25 15:30:00,195.04,195.26,195.03,195.17,11002.0,178.7663,178.968,178.7571,178.8855,11002.0
2019-07-25 15:35:00,195.16,195.16,194.87,194.87,13206.0,178.8763,178.8763,178.6105,178.6105,13206.0
2019-07-25 15:40:00,194.87,195.05,194.82,194.93,20161.0,178.6105,178.7755,178.5647,178.6655,20161.0
2019-07-25 15:45:00,194.93,194.99,194.83,194.91,21978.0,178.6655,178.7205,178.5738,178.6472,21978.0
2019-07-25 15:50:00,194.91,194.98,194.7,194.97,35734.0,178.6472,178.7113,178.4547,178.7022,35734.0
2019-07-25 15:55:00,194.95,195.01,194.68,195.01,78973.0,178.6838,178.7388,178.4364,178.7388,78973.0
2019-07-26 09:30:00,195.1,195.46,194.58,195.46,56716.0,178.8213,179.1513,178.3447,179.1513,56716.0
2019-07-26 09:35:00,195.48,195.69,195.22,195.22,7885.0,179.1696,179.3621,178.9313,178.9313,7885.0
2019-07-26 09:40:00,195.26,195.48,195.07,195.29,7932.0,178.968,179.1696,178.7938,178.9955,7932.0
2019-07-26 09:45:00,195.29,195.55,195.29,195.41,7188.0,178.9955,179.2338,178.9955,179.1054,7188.0
2019-07-26 09:50:00,195.45,195.83,195.42,195.83,9194.0,179.1421,179.4904,179.1146,179.4904,9194.0
2019-07-26 09:55:00,195.81,196.08,195.77,196.05,40454.0,179.4721,179.7195,179.4354,179.692,40454.0
2019-07-26 10:00:00,196.01,196.21,195.97,196.18,18370.0,179.6554,179.8387,179.6187,179.8112,18370.0
2019-07-26 10:05:00,196.18,196.27,196.13,196.26,13418.0,179.8112,179.8937,179.7654,179.8845,13418.0
2019-07-26 10:10:00,196.34,196.36,196.12,196.22,8172.0,179.9578,179.9762,179.7562,179.8479,8172.0
2019-07-26 10:15:00,196.3,196.49,196.3,196.4,7298.0,179.9212,180.0953,179.9212,180.0128,7298.0
2019-07-26 10:20:00,196.37,196.37,196.21,196.3,7054.0,179.9853,179.9853,179.8387,179.9212,7054.0
2019-07-26 10:25:00,196.33,196.34,196.18,196.31,5542.0,179.9487,179.9578,179.8112,179.9303,5542.0
2019-07-26 10:30:00,196.31,196.43,196.21,196.41,9224.0,179.9303,180.0403,179.8387,180.022,9224.0
2019-07-26 10:35:00,196.42,196.5,196.37,196.5,7205.0,180.0312,180.1045,179.9853,180.1045,7205.0
2019-07-26 10:40:00,196.45,196.56,196.36,196.36,7964.0,180.0587,180.1595,179.9762,179.9762,7964.0
2019-07-26 10:45:00,196.25,196.57,196.24,196.5,6259.0,179.8754,180.1687,179.8662,180.1045,6259.0
2019-07-26 10:50:00,196.49,196.69,196.49,196.69,11538.0,180.0953,180.2786,180.0953,180.2786,11538.0
2019-07-26 10:55:00,196.64,196.73,196.58,196.71,13785.0,180.2328,180.3153,180.1778,180.297,13785.0
2019-07-26 11:00:00,196.69,196.87,196.66,196.85,9052.0,180.2786,180.4436,180.2511,180.4253,9052.0
2019-07-26 11:05:00,196.86,196.87,196.62,196.69,11919.0,180.4345,180.4436,180.2145,180.2786,11919.0
2019-07-26 11:10:00,196.75,196.77,196.63,196.7,8335.0,180.3336,180.352,180.2236,180.2878,8335.0
2019-07-26 11:15:00,196.69,196.81,196.62,196.71,8287.0,180.2786,180.3886,180.2145,180.297,8287.0
2019-07-26 11:20:00,196.72,196.72,196.54,196.64,6315.0,180.3061,180.3061,180.1412,180.2328,6315.0
2019-07-26 11:25:00,196.7,196.8,196.67,196.78,6702.0,180.2878,180.3795,180.2603,180.3611,6702.0
2019-07-26 11:30:00,196.78,196.8,196.6,196.65,7739.0,180.3611,180.3795,180.1962,180.242,7739.0
2019-07-26 11:35:00,196.67,196.8,196.65,196.8,3608.0,180.2603,180.3795,180.242,180.3795,3608.0
2019-07-26 11:40:00,196.78,196.79,196.58,196.63,5992.0,180.3611,180.3703,180.1778,180.2236,5992.0
2019-07-26 11:45:00,196.63,196.67,196.61,196.64,4733.0,180.2236,180.2603,180.2053,180.2328,4733.0
2019-07-26 11:50:00,196.65,196.7,196.47,196.47,9289.0,180.242,180.2878,180.077,180.077,9289.0
2019-07-26 11:55:00,196.49,196.61,196.47,196.59,3590.0,180.0953,180.2053,180.077,180.187,3590.0
2019-07-26 12:00:00,196.59,196.68,196.59,196.64,6490.0,180.187,180.2695,180.187,180.2328,6490.0
2019-07-26 12:05:00,196.66,196.74,196.63,196.74,4995.0,180.2511,180.3245,180.2236,180.3245,4995.0
2019-07-26 12:10:00,196.73,196.82,196.7,196.74,5882.0,180.3153,180.3978,180.2878,180.3245,5882.0
2019-07-26 12:15:00,196.74,196.75,196.6,196.64,6555.0,180.3245,180.3336,180.1962,180.2328,6555.0
2019-07-26 12:20:00,196.66,196.7,196.66,196.68,3302.0,180.2511,180.2878,180.2511,180.2695,3302.0
2019-07-26 12:25:00,196.66,196.71,196.65,196.7,8400.0,180.2511,180.297,180.242,180.2878,8400.0
2019-07-26 12:30:00,196.7,196.7,196.52,196.52,5121.0,180.2878,180.2878,180.1228,180.1228,5121.0
2019-07-26 12:35:00,196.57,196.66,196.56,196.64,3107.0,180.1687,180.2511,180.1595,180.2328,3107.0
2019-07-26 12:40:00,196.63,196.69,196.59,196.59,4730.0,180.2236,180.2786,180.187,180.187,4730.0
2019-07-26 12:45:00,196.56,196.61,196.53,196.61,3000.0,180.1595,180.2053,180.132,180.2053,3000.0
2019-07-26 12:50:00,196.6,196.68,196.57,196.68,3450.0,180.1962,180.2695,180.1687,180.2695,3450.0
2019-07-26 12:55:00,196.67,196.73,196.64,196.7,5093.0,180.2603,180.3153,180.2328,180.2878,5093.0
2019-07-26 13:00:00,196.72,196.72,196.63,196.65,3049.0,180.3061,180.3061,180.2236,180.242,3049.0
2019-07-26 13:05:00,196.67,196.7,196.66,196.67,2722.0,180.2603,180.2878,180.2511,180.2603,2722.0
2019-07-26 13:10:00,196.67,196.7,196.63,196.7,6201.0,180.2603,180.2878,180.2236,180.2878,6201.0
2019-07-26 13:15:00,196.73,196.76,196.62,196.65,3536.0,180.3153,180.3428,180.2145,180.242,3536.0
2019-07-26 13:20:00,196.67,196.74,196.65,196.73,2694.0,180.2603,180.3245,180.242,180.3153,2694.0
2019-07-26 13:25:00,196.74,196.76,196.59,196.61,8176.0,180.3245,180.3428,180.187,180.2053,8176.0
2019-07-26 13:30:00,196.59,196.68,196.58,196.68,6026.0,180.187,180.2695,180.1778,180.2695,6026.0
2019-07-26 13:35:00,196.67,196.69,196.59,196.59,4258.0,180.2603,180.2786,180.187,180.187,4258.0
2019-07-26 13:40:00,196.59,196.63,196.53,196.63,1976.0,180.187,180.2236,180.132,180.2236,1976.0
2019-07-26 13:45:00,196.63,196.63,196.48,196.49,4240.0,180.2236,180.2236,180.0862,180.0953,4240.0
2019-07-26 13:50:00,196.5,196.68,196.5,196.63,2999.0,180.1045,180.2695,180.1045,180.2236,2999.0
2019-07-26 13:55:00,196.64,196.72,196.63,196.7,7262.0,180.2328,180.3061,180.2236,180.2878,7262.0
2019-07-26 14:00:00,196.7,196.7,196.52,196.58,3985.0,180.2878,180.2878,180.1228,180.1778,3985.0
2019-07-26 14:05:00,196.57,196.61,196.51,196.57,6490.0,180.1687,180.2053,180.1137,180.1687,6490.0
2019-07-26 14:10:00,196.6,196.64,196.55,196.56,3902.0,180.1962,180.2328,180.1503,180.1595,3902.0
2019-07-26 14:15:00,196.56,196.62,196.56,196.58,7327.0,180.1595,180.2145,180.1595,180.1778,7327.0
2019-07-26 14:20:00,196.58,196.61,196.55,196.56,5430.0,180.1778,180.2053,180.1503,180.1595,5430.0
2019-07-26 14:25:00,196.58,196.66,196.56,196.66,9908.0,180.1778,180.2511,180.1595,180.2511,9908.0
2019-07-26 14:30:00,196.66,196.66,196.55,196.56,3687.0,180.2511,180.2511,180.1503,180.1595,3687.0
2019-07-26 14:35:00,196.57,196.61,196.52,196.59,2680.0,180.1687,180.2053,180.1228,180.187,2680.0
2019-07-26 14:40:00,196.59,196.65,196.57,196.65,3405.0,180.187,180.242,180.1687,180.242,3405.0
2019-07-26 14:45:00,196.68,196.82,196.65,196.81,4948.0,180.2695,180.3978,180.242,180.3886,4948.0
2019-07-26 14:50:00,196.78,196.84,196.75,196.82,3464.0,180.3611,180.4161,180.3336,180.3978,3464.0
2019-07-26 14:55:00,196.85,196.87,196.81,196.82,3089.0,180.4253,180.4436,180.3886,180.3978,3089.0
2019-07-26 15:00:00,196.85,196.85,196.73,196.75,3910.0,180.4253,180.4253,180.3153,180.3336,3910.0
2019-07-26 15:05:00,196.75,196.86,196.74,196.84,16686.0,180.3336,180.4345,180.3245,180.4161,16686.0
2019-07-26 15:10:00,196.84,196.96,196.83,196.95,9645.0,180.4161,180.5261,180.407,180.5169,9645.0
2019-07-26 15:15:00,196.95,196.95,196.88,196.89,14769.0,180.5169,180.5169,180.4528,180.462,14769.0
2019-07-26 15:20:00,196.89,197.01,196.88,196.96,16594.0,180.462,180.5719,180.4528,180.5261,16594.0
2019-07-26 15:25:00,196.96,196.96,196.9,196.94,4953.0,180.5261,180.5261,180.4711,180.5078,4953.0
2019-07-26 15:30:00,196.94,197.02,196.92,196.99,11001.0,180.5078,180.5811,180.4895,180.5536,11001.0
2019-07-26 15:35:00,196.96,197.03,196.96,196.99,15133.0,180.5261,180.5903,180.5261,180.5536,15133.0
2019-07-26 15:40:00,196.99,196.99,196.87,196.92,84808.0,180.5536,180.5536,180.4436,180.4895,84808.0
2019-07-26 15:45:00,196.92,196.92,196.84,196.89,15273.0,180.4895,180.4895,180.4161,180.462,15273.0
2019-07-26 15:50:00,196.9,197.0,196.9,196.96,29770.0,180.4711,180.5628,180.4711,180.5261,29770.0
2019-07-26 15:55:00,196.95,196.98,196.79,196.91,59126.0,180.5169,180.5444,180.3703,180.4803,59126.0
2019-07-29 09:30:00,197.0,197.47,196.73,197.24,52096.0,180.5628,180.9936,180.3153,180.7828,52096.0
2019-07-29 09:35:00,197.22,197.22,196.95,197.09,6192.0,180.7644,180.7644,180.5169,180.6453,6192.0
2019-07-29 09:40:00,197.02,197.17,196.96,197.09,4597.0,180.5811,180.7186,180.5261,180.6453,4597.0
2019-07-29 09:45:00,197.09,197.24,196.86,197.23,10928.0,180.6453,180.7828,180.4345,180.7736,10928.0
2019-07-29 09:50:00,197.22,197.28,196.85,196.92,22464.0,180.7644,180.8194,180.4253,180.4895,22464.0
2019-07-29 09:55:00,196.89,196.89,196.2,196.26,16622.0,180.462,180.462,179.8295,179.8845,16622.0
2019-07-29 10:00:00,196.28,196.68,196.24,196.68,9755.0,179.9029,180.2695,179.8662,180.2695,9755.0
2019-07-29 10:05:00,196.64,196.77,196.5,196.7,12015.0,180.2328,180.352,180.1045,180.2878,12015.0
2019-07-29 10:10:00,196.73,196.75,196.61,196.7,14638.0,180.3153,180.3336,180.2053,180.2878,14638.0
2019-07-29 10:15:00,196.71,196.78,196.56,196.7,7408.0,180.297,180.3611,180.1595,180.2878,7408.0
2019-07-29 10:20:00,196.66,196.87,196.61,196.77,5201.0,180.2511,180.4436,180.2053,180.352,5201.0
2019-07-29 10:25:00,196.75,196.88,196.7,196.84,7676.0,180.3336,180.4528,180.2878,180.4161,7676.0
2019-07-29 10:30:00,196.84,196.96,196.73,196.96,9258.0,180.4161,180.5261,180.3153,180.5261,9258.0
2019-07-29 10:35:00,197.04,197.13,196.95,196.98,10803.0,180.5994,180.6819,180.5169,180.5444,10803.0
2019-07-29 10:40:00,196.97,196.97,196.78,196.94,4518.0,180.5353,180.5353,180.3611,180.5078,4518.0
2019-07-29 10:45:00,197.0,197.11,197.0,197.07,5750.0,180.5628,180.6636,180.5628,180.6269,5750.0
2019-07-29 10:50:00,197.1,197.22,197.08,197.18,12391.0,180.6544,180.7644,180.6361,180.7278,12391.0
2019-07-29 10:55:00,197.18,197.19,196.8,196.89,13869.0,180.7278,180.7369,180.3795,180.462,13869.0
2019-07-29 11:00:00,196.9,197.08,196.81,196.95,4955.0,180.4711,180.6361,180.3886,180.5169,4955.0
2019-07-29 11:05:00,196.99,197.16,196.92,196.99,4003.0,180.5536,180.7094,180.4895,180.5536,4003.0
2019-07-29 11:10:00,197.0,197.19,196.96,197.19,6633.0,180.5628,180.7369,180.5261,180.7369,6633.0
2019-07-29 11:15:00,197.15,197.31,197.13,197.27,5618.0,180.7003,180.8469,180.6819,180.8102,5618.0
2019-07-29 11:20:00,197.27,197.31,197.16,197.22,11763.0,180.8102,180.8469,180.7094,180.7644,11763.0
2019-07-29 11:25:00,197.23,197.23,197.07,197.11,4151.0,180.7736,180.7736,180.6269,180.6636,4151.0
2019-07-29 11:30:00,197.08,197.15,197.0,197.11,5757.0,180.6361,180.7003,180.5628,180.6636,5757.0
2019-07-29 11:35:00,197.13,197.23,197.05,197.11,5474.0,180.6819,180.7736,180.6086,180.6636,5474.0
2019-07-29 11:40:00,197.11,197.17,196.98,196.99,5572.0,180.6636,180.7186,180.5444,180.5536,5572.0
2019-07-29 11:45:00,196.98,197.09,196.98,197.07,6181.0,180.5444,180.6453,180.5444,180.6269,6181.0
2019-07-29 11:50:00,197.08,197.1,196.99,197.06,4771.0,180.6361,180.6544,180.5536,180.6178,4771.0
2019-07-29 11:55:00,197.1,197.11,196.95,196.95,4386.0,180.6544,180.6636,180.5169,180.5169,4386.0
2019-07-29 12:00:00,196.95,197.05,196.87,196.9,9539.0,180.5169,180.6086,180.4436,180.4711,9539.0
2019-07-29 12:05:00,196.88,196.9,196.78,196.78,7895.0,180.4528,180.4711,180.3611,180.3611,7895.0
2019-07-29 12:10:00,196.78,196.82,196.7,196.8,4469.0,180.3611,180.3978,180.2878,180.3795,4469.0
2019-07-29 12:15:00,196.8,196.8,196.66,196.69,6776.0,180.3795,180.3795,180.2511,180.2786,6776.0
2019-07-29 12:20:00,196.7,196.76,196.63,196.71,6778.0,180.2878,180.3428,180.2236,180.297,6778.0
2019-07-29 12:25:00,196.72,196.72,196.61,196.72,7200.0,180.3061,180.3061,180.2053,180.3061,7200.0
2019-07-29 12:30:00,196.71,196.71,196.56,196.61,7393.0,180.297,180.297,180.1595,180.2053,7393.0
2019-07-29 12:35:00,196.66,196.76,196.65,196.76,4014.0,180.2511,180.3428,180.242,180.3428,4014.0
2019-07-29 12:40:00,196.76,196.82,196.61,196.7,5722.0,180.3428,180.3978,180.2053,180.2878,5722.0
2019-07-29 12:45:00,196.71,196.86,196.68,196.86,8067.0,180.297,180.4345,180.2695,180.4345,8067.0
2019-07-29 12:50:00,196.86,196.95,196.86,196.88,4600.0,180.4345,180.5169,180.4345,180.4528,4600.0
2019-07-29 12:55:00,196.87,197.03,196.86,196.88,6018.0,180.4436,180.5903,180.4345,180.4528,6018.0
2019-07-29 13:00:00,196.92,196.98,196.82,196.93,6806.0,180.4895,180.5444,180.3978,180.4986,6806.0
2019-07-29 13:05:00,196.9,196.93,196.8,196.9,6071.0,180.4711,180.4986,180.3795,180.4711,6071.0
2019-07-29 13:10:00,196.9,197.02,196.9,197.02,7960.0,180.4711,180.5811,180.4711,180.5811,7960.0
2019-07-29 13:15:00,197.02,197.07,197.0,197.02,4653.0,180.5811,180.6269,180.5628,180.5811,4653.0
2019-07-29 13:20:00,197.03,197.05,196.92,196.98,4845.0,180.5903,180.6086,180.4895,180.5444,4845.0
2019-07-29 13:25:00,196.94,197.06,196.93,197.02,5468.0,180.5078,180.6178,180.4986,180.5811,5468.0
2019-07-29 13:30:00,197.05,197.12,196.94,197.02,6410.0,180.6086,180.6728,180.5078,180.5811,6410.0
2019-07-29 13:35:00,197.02,197.06,196.95,197.04,8462.0,180.5811,180.6178,180.5169,180.5994,8462.0
2019-07-29 13:40:00,197.03,197.13,197.01,197.09,10228.0,180.5903,180.6819,180.5719,180.6453,10228.0
2019-07-29 13:45:00,197.1,197.13,197.0,197.11,6530.0,180.6544,180.6819,180.5628,180.6636,6530.0
2019-07-29 13:50:00,197.09,197.12,197.03,197.03,8495.0,180.6453,180.6728,180.5903,180.5903,8495.0
2019-07-29 13:55:00,197.05,197.05,196.93,197.0,6847.0,180.6086,180.6086,180.4986,180.5628,6847.0
2019-07-29 14:00:00,197.01,197.05,196.9,196.97,8309.0,180.5719,180.6086,180.4711,180.5353,8309.0
2019-07-29 14:05:00,196.96,197.0,196.95,196.95,5723.0,180.5261,180.5628,180.5169,180.5169,5723.0
2019-07-29 14:10:00,196.94,197.01,196.93,196.98,6272.0,180.5078,180.5719,180.4986,180.5444,6272.0
2019-07-29 14:15:00,196.98,196.99,196.87,196.95,7247.0,180.5444,180.5536,180.4436,180.5169,7247.0
2019-07-29 14:20:00,196.94,196.94,196.85,196.87,5649.0,180.5078,180.5078,180.4253,180.4436,5649.0
2019-07-29 14:25:00,196.88,196.97,196.86,196.91,7204.0,180.4528,180.5353,180.4345,180.4803,7204.0
2019-07-29 14:30:00,196.91,196.91,196.83,196.83,3983.0,180.4803,180.4803,180.407,180.407,3983.0
2019-07-29 14:35:00,196.81,196.92,196.81,196.92,6167.0,180.3886,180.4895,180.3886,180.4895,6167.0
2019-07-29 14:40:00,196.88,196.95,196.83,196.9,8730.0,180.4528,180.5169,180.407,180.4711,8730.0
2019-07-29 14:45:00,196.9,197.06,196.87,197.06,9767.0,180.4711,180.6178,180.4436,180.6178,9767.0
2019-07-29 14:50:00,197.08,197.15,197.03,197.06,8051.0,180.6361,180.7003,180.5903,180.6178,8051.0
2019-07-29 14:55:00,197.1,197.15,197.08,197.13,6031.0,180.6544,180.7003,180.6361,180.6819,6031.0
2019-07-29 15:00:00,197.14,197.16,196.99,197.02,6344.0,180.6911,180.7094,180.5536,180.5811,6344.0
2019-07-29 15:05:00,197.03,197.06,196.96,197.06,7861.0,180.5903,180.6178,180.5261,180.6178,7861.0
2019-07-29 15:10:00,197.05,197.1,197.01,197.03,8407.0,180.6086,180.6544,180.5719,180.5903,8407.0
2019-07-29 15:15:00,197.0,197.1,196.98,197.1,7462.0,180.5628,180.6544,180.5444,180.6544,7462.0
2019-07-29 15:20:00,197.09,197.16,197.09,197.12,6619.0,180.6453,180.7094,180.6453,180.6728,6619.0
2019-07-29 15:25:00,197.11,197.16,197.09,197.12,8380.0,180.6636,180.7094,180.6453,180.6728,8380.0
2019-07-29 15:30:00,197.12,197.23,197.08,197.2,10949.0,180.6728,180.7736,180.6361,180.7461,10949.0
2019-07-29 15:35:00,197.21,197.28,197.18,197.26,11652.0,180.7553,180.8194,180.7278,180.8011,11652.0
2019-07-29 15:40:00,197.26,197.44,197.25,197.33,14929.0,180.8011,180.9661,180.7919,180.8652,14929.0
2019-07-29 15:45:00,197.32,197.38,197.31,197.36,12902.0,180.8561,180.9111,180.8469,180.8927,12902.0
2019-07-29 15:50:00,197.36,197.41,197.26,197.4,20700.0,180.8927,180.9386,180.8011,180.9294,20700.0
2019-07-29 15:55:00,197.41,197.42,197.24,197.33,64093.0,180.9386,180.9477,180.7828,180.8652,64093.0
2019-07-30 09:30:00,196.37,196.84,195.95,195.95,38479.0,179.9853,180.4161,179.6004,179.6004,38479.0
2019-07-30 09:35:00,196.06,196.61,195.97,196.61,7689.0,179.7012,180.2053,179.6187,180.2053,7689.0
2019-07-30 09:40:00,196.61,196.78,196.55,196.74,9082.0,180.2053,180.3611,180.1503,180.3245,9082.0
2019-07-30 09:45:00,196.79,196.85,196.5,196.75,4369.0,180.3703,180.4253,180.1045,180.3336,4369.0
2019-07-30 09:50:00,196.59,196.86,196.5,196.71,6321.0,180.187,180.4345,180.1045,180.297,6321.0
2019-07-30 09:55:00,196.75,196.86,196.71,196.78,8416.0,180.3336,180.4345,180.297,180.3611,8416.0
2019-07-30 10:00:00,196.73,196.97,196.55,196.97,9205.0,180.3153,180.5353,180.1503,180.5353,9205.0
2019-07-30 10:05:00,196.99,197.02,196.65,196.66,7038.0,180.5536,180.5811,180.242,180.2511,7038.0
2019-07-30 10:10:00,196.67,196.78,196.44,196.68,6436.0,180.2603,180.3611,180.0495,180.2695,6436.0
2019-07-30 10:15:00,196.68,196.89,196.68,196.85,2794.0,180.2695,180.462,180.2695,180.4253,2794.0
2019-07-30 10:20:00,196.83,196.95,196.8,196.85,4663.0,180.407,180.5169,180.3795,180.4253,4663.0
2019-07-30 10:25:00,196.76,197.04,196.76,197.03,5986.0,180.3428,180.5994,180.3428,180.5903,5986.0
2019-07-30 10:30:00,197.07,197.23,197.03,197.03,10460.0,180.6269,180.7736,180.5903,180.5903,10460.0
2019-07-30 10:35:00,197.11,197.11,196.82,196.94,6054.0,180.6636,180.6636,180.3978,180.5078,6054.0
2019-07-30 10:40:00,196.95,196.95,196.8,196.83,5212.0,180.5169,180.5169,180.3795,180.407,5212.0
2019-07-30 10:45:00,196.84,196.98,196.82,196.88,3921.0,180.4161,180.5444,180.3978,180.4528,3921.0
2019-07-30 10:50:00,196.88,197.01,196.75,196.94,5906.0,180.4528,180.5719,180.3336,180.5078,5906.0
2019-07-30 10:55:00,196.98,197.07,196.86,197.07,3950.0,180.5444,180.6269,180.4345,180.6269,3950.0
2019-07-30 11:00:00,197.05,197.14,197.0,197.02,5170.0,180.6086,180.6911,180.5628,180.5811,5170.0
2019-07-30 11:05:00,197.08,197.15,197.02,197.12,6997.0,180.6361,180.7003,180.5811,180.6728,6997.0
2019-07-30 11:10:00,197.08,197.09,196.94,197.03,9776.0,180.6361,180.6453,180.5078,180.5903,9776.0
2019-07-30 11:15:00,196.98,196.99,196.75,196.79,5271.0,180.5444,180.5536,180.3336,180.3703,5271.0
2019-07-30 11:20:00,196.74,196.8,196.65,196.65,3421.0,180.3245,180.3795,180.242,180.242,3421.0
2019-07-30 11:25:00,196.68,196.74,196.62,196.65,5110.0,180.2695,180.3245,180.2145,180.242,5110.0
2019-07-30 11:30:00,196.66,196.9,196.64,196.77,4121.0,180.2511,180.4711,180.2328,180.352,4121.0
2019-07-30 11:35:00,196.77,196.77,196.58,196.59,6871.0,180.352,180.352,180.1778,180.187,6871.0
2019-07-30 11:40:00,196.56,196.57,196.48,196.5,3910.0,180.1595,180.1687,180.0862,180.1045,3910.0
2019-07-30 11:45:00,196.51,196.52,196.25,196.31,4657.0,180.1137,180.1228,179.8754,179.9303,4657.0
2019-07-30 11:50:00,196.3,196.31,196.2,196.22,5976.0,179.9212,179.9303,179.8295,179.8479,5976.0
2019-07-30 11:55:00,196.25,196.25,196.07,196.1,3484.0,179.8754,179.8754,179.7104,179.7379,3484.0
2019-07-30 12:00:00,196.13,196.32,196.1,196.32,3553.0,179.7654,179.9395,179.7379,179.9395,3553.0
2019-07-30 12:05:00,196.34,196.43,196.29,196.43,3072.0,179.9578,180.0403,179.912,180.0403,3072.0
2019-07-30 12:10:00,196.42,196.52,196.4,196.47,3332.0,180.0312,180.1228,180.0128,180.077,3332.0
2019-07-30 12:15:00,196.47,196.5,196.44,196.44,5949.0,180.077,180.1045,180.0495,180.0495,5949.0
2019-07-30 12:20:00,196.43,196.43,196.24,196.28,3214.0,180.0403,180.0403,179.8662,179.9029,3214.0
2019-07-30 12:25:00,196.31,196.35,196.25,196.34,3406.0,179.9303,179.967,179.8754,179.9578,3406.0
2019-07-30 12:30:00,196.35,196.54,196.35,196.54,4232.0,179.967,180.1412,179.967,180.1412,4232.0
2019-07-30 12:35:00,196.5,196.5,196.38,196.47,2874.0,180.1045,180.1045,179.9945,180.077,2874.0
2019-07-30 12:40:00,196.49,196.49,196.4,196.41,4862.0,180.0953,180.0953,180.0128,180.022,4862.0
2019-07-30 12:45:00,196.44,196.44,196.3,196.31,5013.0,180.0495,180.0495,179.9212,179.9303,5013.0
2019-07-30 12:50:00,196.29,196.33,196.21,196.21,5989.0,179.912,179.9487,179.8387,179.8387,5989.0
2019-07-30 12:55:00,196.22,196.24,196.1,196.16,4733.0,179.8479,179.8662,179.7379,179.7929,4733.0
2019-07-30 13:00:00,196.17,196.21,196.15,196.18,1762.0,179.802,179.8387,179.7837,179.8112,1762.0
2019-07-30 13:05:00,196.17,196.31,196.16,196.3,3337.0,179.802,179.9303,179.7929,179.9212,3337.0
2019-07-30 13:10:00,196.33,196.34,196.25,196.33,5208.0,179.9487,179.9578,179.8754,179.9487,5208.0
2019-07-30 13:15:00,196.3,196.34,196.24,196.34,5145.0,179.9212,179.9578,179.8662,179.9578,5145.0
2019-07-30 13:20:00,196.29,196.34,196.27,196.29,6651.0,179.912,179.9578,179.8937,179.912,6651.0
2019-07-30 13:25:00,196.37,196.37,196.24,196.29,4292.0,179.9853,179.9853,179.8662,179.912,4292.0
2019-07-30 13:30:00,196.34,196.41,196.27,196.29,5800.0,179.9578,180.022,179.8937,179.912,5800.0
2019-07-30 13:35:00,196.3,196.3,196.18,196.18,5262.0,179.9212,179.9212,179.8112,179.8112,5262.0
2019-07-30 13:40:00,196.18,196.28,196.18,196.28,5517.0,179.8112,179.9029,179.8112,179.9029,5517.0
2019-07-30 13:45:00,196.26,196.28,196.19,196.28,3774.0,179.8845,179.9029,179.8204,179.9029,3774.0
2019-07-30 13:50:00,196.31,196.34,196.2,196.2,4022.0,179.9303,179.9578,179.8295,179.8295,4022.0
2019-07-30 13:55:00,196.26,196.26,196.22,196.24,2412.0,179.8845,179.8845,179.8479,179.8662,2412.0
2019-07-30 14:00:00,196.25,196.43,196.25,196.39,8072.0,179.8754,180.0403,179.8754,180.0037,8072.0
2019-07-30 14:05:00,196.41,196.46,196.32,196.33,4867.0,180.022,180.0678,179.9395,179.9487,4867.0
2019-07-30 14:10:00,196.35,196.36,196.29,196.34,3856.0,179.967,179.9762,179.912,179.9578,3856.0
2019-07-30 14:15:00,196.31,196.33,196.19,196.2,6532.0,179.9303,179.9487,179.8204,179.8295,6532.0
2019-07-30 14:20:00,196.21,196.22,196.12,196.12,6103.0,179.8387,179.8479,179.7562,179.7562,6103.0
2019-07-30 14:25:00,196.11,196.19,195.97,195.99,8800.0,179.747,179.8204,179.6187,179.637,8800.0
2019-07-30 14:30:00,196.02,196.17,196.02,196.11,3115.0,179.6645,179.802,179.6645,179.747,3115.0
2019-07-30 14:35:00,196.11,196.17,196.08,196.09,29325.0,179.747,179.802,179.7195,179.7287,29325.0
2019-07-30 14:40:00,196.09,196.09,195.98,196.01,2533.0,179.7287,179.7287,179.6279,179.6554,2533.0
2019-07-30 14:45:00,196.01,196.03,195.96,196.03,2696.0,179.6554,179.6737,179.6096,179.6737,2696.0
2019-07-30 14:50:00,196.01,196.1,196.01,196.1,2520.0,179.6554,179.7379,179.6554,179.7379,2520.0
2019-07-30 14:55:00,196.07,196.13,196.01,196.08,4573.0,179.7104,179.7654,179.6554,179.7195,4573.0
2019-07-30 15:00:00,196.06,196.1,196.0,196.06,5394.0,179.7012,179.7379,179.6462,179.7012,5394.0
2019-07-30 15:05:00,196.08,196.08,195.95,195.97,7010.0,179.7195,179.7195,179.6004,179.6187,7010.0
2019-07-30 15:10:00,195.97,195.98,195.85,195.96,6905.0,179.6187,179.6279,179.5087,179.6096,6905.0
2019-07-30 15:15:00,195.96,196.03,195.87,195.9,12089.0,179.6096,179.6737,179.5271,179.5546,12089.0
2019-07-30 15:20:00,195.9,195.9,195.66,195.66,9626.0,179.5546,179.5546,179.3346,179.3346,9626.0
2019-07-30 15:25:00,195.6,195.78,195.6,195.67,13442.0,179.2796,179.4446,179.2796,179.3437,13442.0
2019-07-30 15:30:00,195.65,195.67,195.6,195.63,9751.0,179.3254,179.3437,179.2796,179.3071,9751.0
2019-07-30 15:35:00,195.59,195.65,195.49,195.55,23099.0,179.2704,179.3254,179.1788,179.2338,23099.0
2019-07-30 15:40:00,195.56,195.57,195.36,195.4,20213.0,179.2429,179.2521,179.0596,179.0963,20213.0
2019-07-30 15:45:00,195.41,195.57,195.39,195.57,24600.0,179.1054,179.2521,179.0871,179.2521,24600.0
2019-07-30 15:50:00,195.57,195.66,195.53,195.56,23291.0,179.2521,179.3346,179.2154,179.2429,23291.0
2019-07-30 15:55:00,195.56,195.66,195.35,195.66,60860.0,179.2429,179.3346,179.0504,179.3346,60860.0
2019-07-31 09:30:00,196.06,196.39,195.87,196.25,37335.0,179.7012,180.0037,179.5271,179.8754,37335.0
2019-07-31 09:35:00,196.2,196.2,195.76,195.97,5123.0,179.8295,179.8295,179.4262,179.6187,5123.0
2019-07-31 09:40:00,195.86,195.97,195.54,195.56,4530.0,179.5179,179.6187,179.2246,179.2429,4530.0
2019-07-31 09:45:00,195.54,195.89,195.54,195.83,4739.0,179.2246,179.5454,179.2246,179.4904,4739.0
2019-07-31 09:50:00,195.81,195.91,195.65,195.77,6393.0,179.4721,179.5637,179.3254,179.4354,6393.0
2019-07-31 09:55:00,195.79,196.0,195.79,195.94,5005.0,179.4537,179.6462,179.4537,179.5912,5005.0
2019-07-31 10:00:00,196.03,196.12,195.62,195.68,9651.0,179.6737,179.7562,179.2979,179.3529,9651.0
2019-07-31 10:05:00,195.66,195.86,195.6,195.84,6404.0,179.3346,179.5179,179.2796,179.4996,6404.0
2019-07-31 10:10:00,195.92,195.92,195.58,195.64,5247.0,179.5729,179.5729,179.2613,179.3163,5247.0
2019-07-31 10:15:00,195.67,195.67,195.38,195.54,8312.0,179.3437,179.3437,179.0779,179.2246,8312.0
2019-07-31 10:20:00,195.72,195.77,195.58,195.65,5935.0,179.3896,179.4354,179.2613,179.3254,5935.0
2019-07-31 10:25:00,195.71,195.73,195.51,195.58,7517.0,179.3804,179.3987,179.1971,179.2613,7517.0
2019-07-31 10:30:00,195.5,195.53,195.14,195.14,20902.0,179.1879,179.2154,178.858,178.858,20902.0
2019-07-31 10:35:00,195.15,195.18,195.05,195.12,4615.0,178.8671,178.8946,178.7755,178.8396,4615.0
2019-07-31 10:40:00,195.13,195.3,195.11,195.19,7440.0,178.8488,179.0046,178.8305,178.9038,7440.0
2019-07-31 10:45:00,195.21,195.28,195.06,195.19,5895.0,178.9221,178.9863,178.7846,178.9038,5895.0
2019-07-31 10:50:00,195.23,195.23,195.02,195.02,3669.0,178.9405,178.9405,178.748,178.748,3669.0
2019-07-31 10:55:00,195.03,195.25,195.03,195.24,5528.0,178.7571,178.9588,178.7571,178.9496,5528.0
2019-07-31 11:00:00,195.23,195.6,195.22,195.54,6228.0,178.9405,179.2796,178.9313,179.2246,6228.0
2019-07-31 11:05:00,195.64,195.73,195.56,195.68,3544.0,179.3163,179.3987,179.2429,179.3529,3544.0
2019-07-31 11:10:00,195.78,195.89,195.62,195.69,4010.0,179.4446,179.5454,179.2979,179.3621,4010.0
2019-07-31 11:15:00,195.69,195.72,195.61,195.61,8500.0,179.3621,179.3896,179.2888,179.2888,8500.0
2019-07-31 11:20:00,195.62,195.7,195.58,195.7,7183.0,179.2979,179.3712,179.2613,179.3712,7183.0
2019-07-31 11:25:00,195.64,195.7,195.45,195.45,4527.0,179.3163,179.3712,179.1421,179.1421,4527.0
2019-07-31 11:30:00,195.46,195.48,195.39,195.4,2442.0,179.1513,179.1696,179.0871,179.0963,2442.0
2019-07-31 11:35:00,195.37,195.39,195.27,195.27,3833.0,179.0688,179.0871,178.9771,178.9771,3833.0
2019-07-31 11:40:00,195.21,195.32,195.21,195.27,4173.0,178.9221,179.023,178.9221,178.9771,4173.0
2019-07-31 11:45:00,195.32,195.39,195.28,195.36,3180.0,179.023,179.0871,178.9863,179.0596,3180.0
2019-07-31 11:50:00,195.38,195.49,195.38,195.49,4585.0,179.0779,179.1788,179.0779,179.1788,4585.0
2019-07-31 11:55:00,195.49,195.6,195.49,195.51,4905.0,179.1788,179.2796,179.1788,179.1971,4905.0
2019-07-31 12:00:00,195.5,195.63,195.5,195.56,4043.0,179.1879,179.3071,179.1879,179.2429,4043.0
2019-07-31 12:05:00,195.56,195.59,195.47,195.54,3687.0,179.2429,179.2704,179.1604,179.2246,3687.0
2019-07-31 12:10:00,195.57,195.65,195.57,195.63,1100.0,179.2521,179.3254,179.2521,179.3071,1100.0
2019-07-31 12:15:00,195.65,195.68,195.51,195.59,5010.0,179.3254,179.3529,179.1971,179.2704,5010.0
2019-07-31 12:20:00,195.57,195.58,195.44,195.44,2700.0,179.2521,179.2613,179.1329,179.1329,2700.0
2019-07-31 12:25:00,195.41,195.42,195.36,195.36,3200.0,179.1054,179.1146,179.0596,179.0596,3200.0
2019-07-31 12:30:00,195.37,195.37,195.27,195.35,5188.0,179.0688,179.0688,178.9771,179.0504,5188.0
2019-07-31 12:35:00,195.33,195.4,195.33,195.36,2200.0,179.0321,179.0963,179.0321,179.0596,2200.0
2019-07-31 12:40:00,195.35,195.46,195.35,195.45,1900.0,179.0504,179.1513,179.0504,179.1421,1900.0
2019-07-31 12:45:00,195.45,195.47,195.35,195.35,3054.0,179.1421,179.1604,179.0504,179.0504,3054.0
2019-07-31 12:50:00,195.37,195.38,195.32,195.33,2960.0,179.0688,179.0779,179.023,179.0321,2960.0
2019-07-31 12:55:00,195.34,195.35,195.27,195.33,2804.0,179.0413,179.0504,178.9771,179.0321,2804.0
2019-07-31 13:00:00,195.32,195.44,195.32,195.39,2751.0,179.023,179.1329,179.023,179.0871,2751.0
2019-07-31 13:05:00,195.38,195.41,195.38,195.38,2409.0,179.0779,179.1054,179.0779,179.0779,2409.0
2019-07-31 13:10:00,195.38,195.46,195.37,195.4,4391.0,179.0779,179.1513,179.0688,179.0963,4391.0
2019-07-31 13:15:00,195.37,195.39,195.2,195.2,2675.0,179.0688,179.0871,178.913,178.913,2675.0
2019-07-31 13:20:00,195.22,195.28,195.2,195.25,1800.0,178.9313,178.9863,178.913,178.9588,1800.0
2019-07-31 13:25:00,195.21,195.21,195.11,195.16,4636.0,178.9221,178.9221,178.8305,178.8763,4636.0
2019-07-31 13:30:00,195.13,195.19,195.09,195.16,5830.0,178.8488,178.9038,178.8121,178.8763,5830.0
2019-07-31 13:35:00,195.19,195.22,195.15,195.17,3198.0,178.9038,178.9313,178.8671,178.8855,3198.0
2019-07-31 13:40:00,195.2,195.22,195.07,195.09,9965.0,178.913,178.9313,178.7938,178.8121,9965.0
2019-07-31 13:45:00,195.09,195.14,195.03,195.03,8761.0,178.8121,178.858,178.7571,178.7571,8761.0
2019-07-31 13:50:00,195.03,195.03,194.73,194.73,6834.0,178.7571,178.7571,178.4822,178.4822,6834.0
2019-07-31 13:55:00,194.75,195.0,194.71,194.94,5121.0,178.5005,178.7297,178.4638,178.6747,5121.0
2019-07-31 14:00:00,194.79,194.79,193.98,194.4,11636.0,178.5372,178.5372,177.7948,178.1797,11636.0
2019-07-31 14:05:00,194.45,194.82,194.36,194.42,12747.0,178.2255,178.5647,178.1431,178.198,12747.0
2019-07-31 14:10:00,194.31,194.48,194.27,194.34,8931.0,178.0972,178.253,178.0606,178.1247,8931.0
2019-07-31 14:15:00,194.33,194.51,194.2,194.25,9508.0,178.1156,178.2805,177.9964,178.0422,9508.0
2019-07-31 14:20:00,194.22,194.39,194.12,194.18,6695.0,178.0147,178.1705,177.9231,177.9781,6695.0
2019-07-31 14:25:00,194.24,194.37,194.18,194.26,10248.0,178.0331,178.1522,177.9781,178.0514,10248.0
2019-07-31 14:30:00,194.24,194.5,194.23,194.46,9591.0,178.0331,178.2714,178.0239,178.2347,9591.0
2019-07-31 14:35:00,194.46,194.58,193.54,193.54,17229.0,178.2347,178.3447,177.3915,177.3915,17229.0
2019-07-31 14:40:00,193.44,193.63,192.82,192.82,8630.0,177.2998,177.474,176.7315,176.7315,8630.0
2019-07-31 14:45:00,192.84,192.91,192.21,192.21,11507.0,176.7499,176.814,176.1724,176.1724,11507.0
2019-07-31 14:50:00,192.19,192.19,190.51,191.67,15197.0,176.1541,176.1541,174.6143,175.6775,15197.0
2019-07-31 14:55:00,191.71,192.24,191.65,192.24,11459.0,175.7142,176.1999,175.6592,176.1999,11459.0
2019-07-31 15:00:00,192.21,193.04,191.95,192.62,14463.0,176.1724,176.9332,175.9341,176.5482,14463.0
2019-07-31 15:05:00,192.75,193.05,192.64,192.73,15014.0,176.6674,176.9424,176.5666,176.6491,15014.0
2019-07-31 15:10:00,192.75,192.88,192.35,192.82,15592.0,176.6674,176.7865,176.3008,176.7315,15592.0
2019-07-31 15:15:00,192.79,193.09,192.42,193.04,14735.0,176.704,176.979,176.3649,176.9332,14735.0
2019-07-31 15:20:00,192.97,193.28,192.97,193.25,7374.0,176.869,177.1532,176.869,177.1257,7374.0
2019-07-31 15:25:00,193.28,193.57,193.28,193.47,11569.0,177.1532,177.419,177.1532,177.3273,11569.0
2019-07-31 15:30:00,193.38,193.38,193.08,193.2,14849.0,177.2448,177.2448,176.9699,177.0798,14849.0
2019-07-31 15:35:00,193.19,193.41,193.11,193.36,13030.0,177.0707,177.2723,176.9973,177.2265,13030.0
2019-07-31 15:40:00,193.4,193.43,193.11,193.37,17124.0,177.2632,177.2906,176.9973,177.2357,17124.0
2019-07-31 15:45:00,193.47,193.72,193.32,193.36,15130.0,177.3273,177.5565,177.1898,177.2265,15130.0
2019-07-31 15:50:00,193.34,193.35,192.7,192.72,30482.0,177.2082,177.2173,176.6216,176.6399,30482.0
2019-07-31 15:55:00,192.73,192.87,192.52,192.58,63027.0,176.6491,176.7774,176.4566,176.5116,63027.0
2019-08-01 09:30:00,193.33,194.0,193.22,193.45,34948.0,177.199,177.8131,177.0982,177.309,34948.0
2019-08-01 09:35:00,193.48,194.25,193.48,194.25,6974.0,177.3365,178.0422,177.3365,178.0422,6974.0
2019-08-01 09:40:00,194.26,194.9,194.19,194.42,12725.0,178.0514,178.638,177.9872,178.198,12725.0
2019-08-01 09:45:00,194.68,194.68,194.21,194.55,5981.0,178.4364,178.4364,178.0056,178.3172,5981.0
2019-08-01 09:50:00,194.54,194.62,193.96,194.09,4525.0,178.308,178.3814,177.7764,177.8956,4525.0
2019-08-01 09:55:00,194.01,194.34,193.98,194.27,6437.0,177.8223,178.1247,177.7948,178.0606,6437.0
2019-08-01 10:00:00,194.25,194.49,194.01,194.08,9371.0,178.0422,178.2622,177.8223,177.8864,9371.0
2019-08-01 10:05:00,194.02,194.88,194.02,194.83,17651.0,177.8314,178.6197,177.8314,178.5738,17651.0
2019-08-01 10:10:00,194.78,194.96,194.67,194.94,4495.0,178.528,178.693,178.4272,178.6747,4495.0
2019-08-01 10:15:00,194.93,195.06,194.74,195.03,16380.0,178.6655,178.7846,178.4913,178.7571,16380.0
2019-08-01 10:20:00,195.03,195.28,195.02,195.24,8321.0,178.7571,178.9863,178.748,178.9496,8321.0
2019-08-01 10:25:00,195.24,195.55,195.24,195.55,6636.0,178.9496,179.2338,178.9496,179.2338,6636.0
2019-08-01 10:30:00,195.6,195.98,195.48,195.87,9871.0,179.2796,179.6279,179.1696,179.5271,9871.0
2019-08-01 10:35:00,195.75,195.94,195.52,195.81,13277.0,179.4171,179.5912,179.2063,179.4721,13277.0
2019-08-01 10:40:00,195.85,196.19,195.85,196.18,12982.0,179.5087,179.8204,179.5087,179.8112,12982.0
2019-08-01 10:45:00,196.17,196.36,196.15,196.36,4395.0,179.802,179.9762,179.7837,179.9762,4395.0
2019-08-01 10:50:00,196.34,196.54,196.34,196.51,9852.0,179.9578,180.1412,179.9578,180.1137,9852.0
2019-08-01 10:55:00,196.52,196.65,196.48,196.51,7472.0,180.1228,180.242,180.0862,180.1137,7472.0
2019-08-01 11:00:00,196.48,196.94,196.48,196.63,9470.0,180.0862,180.5078,180.0862,180.2236,9470.0
2019-08-01 11:05:00,196.67,196.72,196.37,196.43,12586.0,180.2603,180.3061,179.9853,180.0403,12586.0
2019-08-01 11:10:00,196.51,196.81,196.48,196.63,8133.0,180.1137,180.3886,180.0862,180.2236,8133.0
2019-08-01 11:15:00,196.64,196.67,196.51,196.57,10126.0,180.2328,180.2603,180.1137,180.1687,10126.0
2019-08-01 11:20:00,196.59,196.9,196.59,196.9,7672.0,180.187,180.4711,180.187,180.4711,7672.0
2019-08-01 11:25:00,196.93,197.12,196.85,197.12,16538.0,180.4986,180.6728,180.4253,180.6728,16538.0
2019-08-01 11:30:00,197.11,197.22,197.08,197.18,9136.0,180.6636,180.7644,180.6361,180.7278,9136.0
2019-08-01 11:35:00,197.19,197.19,196.9,196.92,33380.0,180.7369,180.7369,180.4711,180.4895,33380.0
2019-08-01 11:40:00,196.96,197.08,196.87,197.01,11409.0,180.5261,180.6361,180.4436,180.5719,11409.0
2019-08-01 11:45:00,197.0,197.01,196.88,196.99,6274.0,180.5628,180.5719,180.4528,180.5536,6274.0
2019-08-01 11:50:00,196.99,197.02,196.93,196.98,13751.0,180.5536,180.5811,180.4986,180.5444,13751.0
2019-08-01 11:55:00,196.98,196.98,196.7,196.71,9644.0,180.5444,180.5444,180.2878,180.297,9644.0
2019-08-01 12:00:00,196.67,196.67,196.56,196.67,5812.0,180.2603,180.2603,180.1595,180.2603,5812.0
2019-08-01 12:05:00,196.63,196.66,196.54,196.55,8415.0,180.2236,180.2511,180.1412,180.1503,8415.0
2019-08-01 12:10:00,196.6,196.66,196.55,196.59,3785.0,180.1962,180.2511,180.1503,180.187,3785.0
2019-08-01 12:15:00,196.66,196.66,196.45,196.52,8518.0,180.2511,180.2511,180.0587,180.1228,8518.0
2019-08-01 12:20:00,196.53,196.53,196.37,196.39,9500.0,180.132,180.132,179.9853,180.0037,9500.0
2019-08-01 12:25:00,196.36,196.44,196.3,196.41,4367.0,179.9762,180.0495,179.9212,180.022,4367.0
2019-08-01 12:30:00,196.44,196.62,196.41,196.62,7145.0,180.0495,180.2145,180.022,180.2145,7145.0
2019-08-01 12:35:00,196.61,196.62,196.48,196.62,8245.0,180.2053,180.2145,180.0862,180.2145,8245.0
2019-08-01 12:40:00,196.62,196.69,196.57,196.62,3755.0,180.2145,180.2786,180.1687,180.2145,3755.0
2019-08-01 12:45:00,196.6,196.78,196.6,196.69,5738.0,180.1962,180.3611,180.1962,180.2786,5738.0
2019-08-01 12:50:00,196.72,196.75,196.6,196.65,9059.0,180.3061,180.3336,180.1962,180.242,9059.0
2019-08-01 12:55:00,196.69,196.69,196.55,196.61,4143.0,180.2786,180.2786,180.1503,180.2053,4143.0
2019-08-01 13:00:00,196.63,196.63,196.53,196.56,4849.0,180.2236,180.2236,180.132,180.1595,4849.0
2019-08-01 13:05:00,196.54,196.55,196.34,196.51,8478.0,180.1412,180.1503,179.9578,180.1137,8478.0
2019-08-01 13:10:00,196.53,196.7,196.47,196.7,5912.0,180.132,180.2878,180.077,180.2878,5912.0
2019-08-01 13:15:00,196.69,196.78,196.65,196.75,12751.0,180.2786,180.3611,180.242,180.3336,12751.0
2019-08-01 13:20:00,196.69,196.8,196.59,196.78,5538.0,180.2786,180.3795,180.187,180.3611,5538.0
2019-08-01 13:25:00,196.78,196.79,195.3,195.4,37089.0,180.3611,180.3703,179.0046,179.0963,37089.0
2019-08-01 13:30:00,195.24,195.93,195.06,195.06,27167.0,178.9496,179.5821,178.7846,178.7846,27167.0
2019-08-01 13:35:00,195.09,195.55,194.94,195.05,27107.0,178.8121,179.2338,178.6747,178.7755,27107.0
2019-08-01 13:40:00,195.05,195.72,194.81,195.15,23024.0,178.7755,179.3896,178.5555,178.8671,23024.0
2019-08-01 13:45:00,195.05,195.89,195.0,195.89,19661.0,178.7755,179.5454,178.7297,179.5454,19661.0
2019-08-01 13:50:00,195.88,195.89,194.67,194.7,37785.0,179.5362,179.5454,178.4272,178.4547,37785.0
2019-08-01 13:55:00,194.69,195.5,194.66,195.42,10442.0,178.4455,179.1879,178.418,179.1146,10442.0
2019-08-01 14:00:00,195.37,195.4,194.6,194.61,8785.0,179.0688,179.0963,178.363,178.3722,8785.0
2019-08-01 14:05:00,194.67,195.02,194.46,194.58,9447.0,178.4272,178.748,178.2347,178.3447,9447.0
2019-08-01 14:10:00,194.45,194.88,194.13,194.88,7711.0,178.2255,178.6197,177.9322,178.6197,7711.0
2019-08-01 14:15:00,194.92,194.92,194.46,194.63,6716.0,178.6563,178.6563,178.2347,178.3905,6716.0
2019-08-01 14:20:00,194.64,194.73,193.99,194.1,6822.0,178.3997,178.4822,177.8039,177.9047,6822.0
2019-08-01 14:25:00,194.22,194.51,194.04,194.51,4630.0,178.0147,178.2805,177.8498,178.2805,4630.0
2019-08-01 14:30:00,194.34,194.45,193.88,194.09,8699.0,178.1247,178.2255,177.7031,177.8956,8699.0
2019-08-01 14:35:00,194.12,194.13,193.7,193.75,7484.0,177.9231,177.9322,177.5381,177.5839,7484.0
2019-08-01 14:40:00,193.7,193.87,193.42,193.56,7878.0,177.5381,177.6939,177.2815,177.4098,7878.0
2019-08-01 14:45:00,193.44,194.28,193.42,194.28,8583.0,177.2998,178.0697,177.2815,178.0697,8583.0
2019-08-01 14:50:00,194.34,194.65,194.24,194.52,12877.0,178.1247,178.4089,178.0331,178.2897,12877.0
2019-08-01 14:55:00,194.46,194.5,194.27,194.35,7546.0,178.2347,178.2714,178.0606,178.1339,7546.0
2019-08-01 15:00:00,194.43,194.43,193.92,194.27,13887.0,178.2072,178.2072,177.7398,178.0606,13887.0
2019-08-01 15:05:00,194.27,194.42,193.66,193.69,29133.0,178.0606,178.198,177.5015,177.529,29133.0
2019-08-01 15:10:00,193.77,194.03,193.67,193.9,9069.0,177.6023,177.8406,177.5106,177.7214,9069.0
2019-08-01 15:15:00,193.89,194.66,193.78,194.59,11348.0,177.7123,178.418,177.6114,178.3539,11348.0
2019-08-01 15:20:00,194.57,194.99,194.55,194.99,10125.0,178.3355,178.7205,178.3172,178.7205,10125.0
2019-08-01 15:25:00,194.94,195.12,194.66,194.74,13192.0,178.6747,178.8396,178.418,178.4913,13192.0
2019-08-01 15:30:00,194.7,194.84,194.23,194.43,18837.0,178.4547,178.583,178.0239,178.2072,18837.0
2019-08-01 15:35:00,194.46,195.0,194.28,194.97,18880.0,178.2347,178.7297,178.0697,178.7022,18880.0
2019-08-01 15:40:00,195.01,195.09,194.69,194.71,22415.0,178.7388,178.8121,178.4455,178.4638,22415.0
2019-08-01 15:45:00,194.76,194.95,194.57,194.6,20181.0,178.5097,178.6838,178.3355,178.363,20181.0
2019-08-01 15:50:00,194.55,194.57,193.93,193.95,44640.0,178.3172,178.3355,177.7489,177.7673,44640.0
2019-08-01 15:55:00,193.97,194.52,193.93,194.16,73212.0,177.7856,178.2897,177.7489,177.9597,73212.0
2019-08-02 09:30:00,194.47,194.47,193.11,193.42,48382.0,178.2439,178.2439,176.9973,177.2815,48382.0
2019-08-02 09:35:00,193.42,193.54,192.52,193.08,5300.0,177.2815,177.3915,176.4566,176.9699,5300.0
2019-08-02 09:40:00,193.1,193.1,192.04,192.04,7775.0,176.9882,176.9882,176.0166,176.0166,7775.0
2019-08-02 09:45:00,192.03,192.13,191.59,191.68,11137.0,176.0075,176.0991,175.6042,175.6867,11137.0
2019-08-02 09:50:00,191.73,192.52,191.72,192.39,17848.0,175.7325,176.4566,175.7233,176.3374,17848.0
2019-08-02 09:55:00,192.42,192.85,192.38,192.66,20010.0,176.3649,176.759,176.3283,176.5849,20010.0
2019-08-02 10:00:00,192.86,193.17,192.78,192.79,12905.0,176.7682,177.0523,176.6949,176.704,12905.0
2019-08-02 10:05:00,192.85,192.93,192.38,192.41,6312.0,176.759,176.8324,176.3283,176.3558,6312.0
2019-08-02 10:10:00,192.34,192.4,192.04,192.15,13624.0,176.2916,176.3466,176.0166,176.1174,13624.0
2019-08-02 10:15:00,192.07,192.28,191.81,191.98,19190.0,176.0441,176.2366,175.8058,175.9616,19190.0
2019-08-02 10:20:00,191.95,192.21,191.94,192.09,12499.0,175.9341,176.1724,175.925,176.0625,12499.0
2019-08-02 10:25:00,192.08,192.35,191.95,192.23,13954.0,176.0533,176.3008,175.9341,176.1908,13954.0
2019-08-02 10:30:00,192.19,192.19,191.28,191.51,17638.0,176.1541,176.1541,175.32,175.5308,17638.0
2019-08-02 10:35:00,191.5,191.81,191.34,191.74,11763.0,175.5217,175.8058,175.375,175.7417,11763.0
2019-08-02 10:40:00,191.71,191.72,191.34,191.41,16132.0,175.7142,175.7233,175.375,175.4392,16132.0
2019-08-02 10:45:00,191.41,191.52,191.09,191.11,15919.0,175.4392,175.54,175.1459,175.1642,15919.0
2019-08-02 10:50:00,191.09,191.15,190.76,190.92,24874.0,175.1459,175.2009,174.8434,174.9901,24874.0
2019-08-02 10:55:00,190.96,191.03,190.59,190.61,10554.0,175.0267,175.0909,174.6876,174.7059,10554.0
2019-08-02 11:00:00,190.62,190.76,190.5,190.61,22796.0,174.7151,174.8434,174.6051,174.7059,22796.0
2019-08-02 11:05:00,190.62,190.96,190.55,190.85,19553.0,174.7151,175.0267,174.6509,174.9259,19553.0
2019-08-02 11:10:00,190.88,191.45,190.82,191.39,11431.0,174.9534,175.4759,174.8984,175.4209,11431.0
2019-08-02 11:15:00,191.41,191.9,191.36,191.68,11051.0,175.4392,175.8883,175.3934,175.6867,11051.0
2019-08-02 11:20:00,191.6,191.64,191.33,191.55,9856.0,175.6133,175.65,175.3659,175.5675,9856.0
2019-08-02 11:25:00,191.5,191.64,191.37,191.5,10372.0,175.5217,175.65,175.4025,175.5217,10372.0
2019-08-02 11:30:00,191.56,191.72,191.38,191.44,11510.0,175.5767,175.7233,175.4117,175.4667,11510.0
2019-08-02 11:35:00,191.43,191.68,191.29,191.55,14870.0,175.4575,175.6867,175.3292,175.5675,14870.0
2019-08-02 11:40:00,191.55,191.59,191.31,191.41,13317.0,175.5675,175.6042,175.3475,175.4392,13317.0
2019-08-02 11:45:00,191.46,191.65,191.34,191.64,7649.0,175.485,175.6592,175.375,175.65,7649.0
2019-08-02 11:50:00,191.62,191.91,191.43,191.86,14836.0,175.6317,175.8975,175.4575,175.8516,14836.0
2019-08-02 11:55:00,191.88,192.09,191.83,191.99,13758.0,175.87,176.0625,175.8241,175.9708,13758.0
2019-08-02 12:00:00,192.04,192.05,191.91,192.05,15609.0,176.0166,176.0258,175.8975,176.0258,15609.0
2019-08-02 12:05:00,191.97,192.21,191.83,192.21,6945.0,175.9525,176.1724,175.8241,176.1724,6945.0
2019-08-02 12:10:00,192.21,192.37,192.18,192.35,21932.0,176.1724,176.3191,176.1449,176.3008,21932.0
2019-08-02 12:15:00,192.36,192.6,192.35,192.6,6763.0,176.3099,176.5299,176.3008,176.5299,6763.0
2019-08-02 12:20:00,192.68,192.89,192.48,192.89,10125.0,176.6032,176.7957,176.4199,176.7957,10125.0
2019-08-02 12:25:00,192.9,193.17,192.75,193.14,12106.0,176.8049,177.0523,176.6674,177.0248,12106.0
2019-08-02 12:30:00,193.11,193.2,192.98,193.2,15013.0,176.9973,177.0798,176.8782,177.0798,15013.0
2019-08-02 12:35:00,193.15,193.15,192.89,192.94,12469.0,177.034,177.034,176.7957,176.8415,12469.0
2019-08-02 12:40:00,192.89,192.92,192.66,192.84,10589.0,176.7957,176.8232,176.5849,176.7499,10589.0
2019-08-02 12:45:00,192.81,192.81,192.61,192.73,7916.0,176.7224,176.7224,176.5391,176.6491,7916.0
2019-08-02 12:50:00,192.73,192.82,192.58,192.68,6207.0,176.6491,176.7315,176.5116,176.6032,6207.0
2019-08-02 12:55:00,192.65,192.65,192.36,192.53,8017.0,176.5757,176.5757,176.3099,176.4657,8017.0
2019-08-02 13:00:00,192.51,192.6,192.3,192.45,25290.0,176.4474,176.5299,176.2549,176.3924,25290.0
2019-08-02 13:05:00,192.45,192.51,192.3,192.47,10703.0,176.3924,176.4474,176.2549,176.4107,10703.0
2019-08-02 13:10:00,192.47,192.47,192.28,192.4,12117.0,176.4107,176.4107,176.2366,176.3466,12117.0
2019-08-02 13:15:00,192.41,192.53,192.38,192.45,6977.0,176.3558,176.4657,176.3283,176.3924,6977.0
2019-08-02 13:20:00,192.42,192.64,192.4,192.4,11312.0,176.3649,176.5666,176.3466,176.3466,11312.0
2019-08-02 13:25:00,192.38,192.57,192.34,192.44,9780.0,176.3283,176.5024,176.2916,176.3833,9780.0
2019-08-02 13:30:00,192.47,192.53,192.22,192.23,18043.0,176.4107,176.4657,176.1816,176.1908,18043.0
2019-08-02 13:35:00,192.23,192.23,192.1,192.19,12960.0,176.1908,176.1908,176.0716,176.1541,12960.0
2019-08-02 13:40:00,192.16,192.3,192.11,192.17,11156.0,176.1266,176.2549,176.0808,176.1358,11156.0
2019-08-02 13:45:00,192.15,192.48,192.14,192.24,11260.0,176.1174,176.4199,176.1083,176.1999,11260.0
2019-08-02 13:50:00,192.16,192.3,192.13,192.22,4209.0,176.1266,176.2549,176.0991,176.1816,4209.0
2019-08-02 13:55:00,192.26,192.36,192.2,192.36,7640.0,176.2183,176.3099,176.1633,176.3099,7640.0
2019-08-02 14:00:00,192.36,192.54,192.2,192.33,13264.0,176.3099,176.4749,176.1633,176.2824,13264.0
2019-08-02 14:05:00,192.35,192.67,192.35,192.58,10250.0,176.3008,176.5941,176.3008,176.5116,10250.0
2019-08-02 14:10:00,192.64,192.97,192.58,192.97,5471.0,176.5666,176.869,176.5116,176.869,5471.0
2019-08-02 14:15:00,192.99,192.99,192.79,192.87,10956.0,176.8874,176.8874,176.704,176.7774,10956.0
2019-08-02 14:20:00,192.91,193.38,192.88,193.31,8420.0,176.814,177.2448,176.7865,177.1807,8420.0
2019-08-02 14:25:00,193.25,193.35,192.81,192.81,11310.0,177.1257,177.2173,176.7224,176.7224,11310.0
2019-08-02 14:30:00,192.81,192.86,192.62,192.65,8605.0,176.7224,176.7682,176.5482,176.5757,8605.0
2019-08-02 14:35:00,192.58,192.94,192.51,192.9,14375.0,176.5116,176.8415,176.4474,176.8049,14375.0
2019-08-02 14:40:00,192.89,192.89,192.65,192.82,6715.0,176.7957,176.7957,176.5757,176.7315,6715.0
2019-08-02 14:45:00,192.76,192.95,192.56,192.66,12204.0,176.6766,176.8507,176.4932,176.5849,12204.0
2019-08-02 14:50:00,192.67,192.76,192.42,192.52,7761.0,176.5941,176.6766,176.3649,176.4566,7761.0
2019-08-02 14:55:00,192.51,192.77,192.39,192.72,7525.0,176.4474,176.6857,176.3374,176.6399,7525.0
2019-08-02 15:00:00,192.74,193.13,192.67,192.89,35041.0,176.6582,177.0157,176.5941,176.7957,35041.0
2019-08-02 15:05:00,192.92,192.93,192.57,192.68,10669.0,176.8232,176.8324,176.5024,176.6032,10669.0
2019-08-02 15:10:00,192.63,192.65,192.36,192.38,9745.0,176.5574,176.5757,176.3099,176.3283,9745.0
2019-08-02 15:15:00,192.38,192.79,192.37,192.72,14956.0,176.3283,176.704,176.3191,176.6399,14956.0
2019-08-02 15:20:00,192.73,193.21,192.72,193.14,10472.0,176.6491,177.089,176.6399,177.0248,10472.0
2019-08-02 15:25:00,193.2,193.45,193.08,193.33,8349.0,177.0798,177.309,176.9699,177.199,8349.0
2019-08-02 15:30:00,193.35,193.37,193.11,193.13,16869.0,177.2173,177.2357,176.9973,177.0157,16869.0
2019-08-02 15:35:00,193.19,193.99,193.09,193.66,39674.0,177.0707,177.8039,176.979,177.5015,39674.0
2019-08-02 15:40:00,193.68,193.83,193.44,193.51,17463.0,177.5198,177.6573,177.2998,177.364,17463.0
2019-08-02 15:45:00,193.5,193.52,193.07,193.08,31019.0,177.3548,177.3731,176.9607,176.9699,31019.0
2019-08-02 15:50:00,193.03,193.16,192.59,192.59,63151.0,176.924,177.0432,176.5207,176.5207,63151.0
2019-08-02 15:55:00,192.73,193.18,192.7,193.05,80704.0,176.6491,177.0615,176.6216,176.9424,80704.0
2019-08-05 09:30:00,189.58,191.0,189.02,190.19,73157.0,173.7619,175.0634,173.2486,174.321,73157.0
2019-08-05 09:35:00,190.06,190.27,189.22,189.38,16874.0,174.2018,174.3943,173.4319,173.5786,16874.0
2019-08-05 09:40:00,189.28,189.77,189.2,189.6,8594.0,173.4869,173.936,173.4136,173.7802,8594.0
2019-08-05 09:45:00,189.6,189.78,189.32,189.64,14141.0,173.7802,173.9452,173.5236,173.8169,14141.0
2019-08-05 09:50:00,189.59,189.97,189.54,189.97,8240.0,173.7711,174.1193,173.7252,174.1193,8240.0
2019-08-05 09:55:00,189.96,190.44,189.9,190.24,7139.0,174.1102,174.5501,174.0552,174.3668,7139.0
2019-08-05 10:00:00,190.13,190.48,189.93,189.94,12868.0,174.266,174.5868,174.0827,174.0918,12868.0
2019-08-05 10:05:00,190.03,190.13,189.86,189.92,10187.0,174.1743,174.266,174.0185,174.0735,10187.0
2019-08-05 10:10:00,189.92,189.92,189.48,189.59,16299.0,174.0735,174.0735,173.6702,173.7711,16299.0
2019-08-05 10:15:00,189.59,189.81,189.24,189.24,10964.0,173.7711,173.9727,173.4503,173.4503,10964.0
2019-08-05 10:20:00,189.27,189.57,189.07,189.42,8306.0,173.4778,173.7527,173.2944,173.6152,8306.0
2019-08-05 10:25:00,189.47,189.71,189.29,189.71,7841.0,173.6611,173.881,173.4961,173.881,7841.0
2019-08-05 10:30:00,189.58,189.83,189.41,189.41,10086.0,173.7619,173.991,173.6061,173.6061,10086.0
2019-08-05 10:35:00,189.37,189.63,189.24,189.4,16121.0,173.5694,173.8077,173.4503,173.5969,16121.0
2019-08-05 10:40:00,189.43,189.55,189.17,189.39,14065.0,173.6244,173.7344,173.3861,173.5877,14065.0
2019-08-05 10:45:00,189.36,189.45,189.11,189.11,30140.0,173.5602,173.6427,173.3311,173.3311,30140.0
2019-08-05 10:50:00,189.03,189.28,188.95,189.06,14731.0,173.2578,173.4869,173.1845,173.2853,14731.0
2019-08-05 10:55:00,189.09,189.34,189.09,189.28,14565.0,173.3128,173.5419,173.3128,173.4869,14565.0
2019-08-05 11:00:00,189.24,189.38,189.18,189.28,16406.0,173.4503,173.5786,173.3953,173.4869,16406.0
2019-08-05 11:05:00,189.28,189.64,189.22,189.58,9521.0,173.4869,173.8169,173.4319,173.7619,9521.0
2019-08-05 11:10:00,189.58,189.94,189.54,189.87,6300.0,173.7619,174.0918,173.7252,174.0277,6300.0
2019-08-05 11:15:00,189.82,189.97,189.61,189.88,8132.0,173.9819,174.1193,173.7894,174.0369,8132.0
2019-08-05 11:20:00,189.89,190.05,189.79,189.79,12870.0,174.046,174.1927,173.9544,173.9544,12870.0
2019-08-05 11:25:00,189.8,189.89,189.56,189.66,10394.0,173.9635,174.046,173.7436,173.8352,10394.0
2019-08-05 11:30:00,189.61,189.67,189.44,189.54,12245.0,173.7894,173.8444,173.6336,173.7252,12245.0
2019-08-05 11:35:00,189.44,189.51,189.2,189.2,19394.0,173.6336,173.6977,173.4136,173.4136,19394.0
2019-08-05 11:40:00,189.23,189.53,189.17,189.33,12827.0,173.4411,173.7161,173.3861,173.5327,12827.0
2019-08-05 11:45:00,189.33,189.55,189.31,189.49,8570.0,173.5327,173.7344,173.5144,173.6794,8570.0
2019-08-05 11:50:00,189.49,189.55,189.11,189.39,18273.0,173.6794,173.7344,173.3311,173.5877,18273.0
2019-08-05 11:55:00,189.35,189.51,189.22,189.3,15989.0,173.5511,173.6977,173.4319,173.5052,15989.0
2019-08-05 12:00:00,189.26,189.34,188.99,189.02,13871.0,173.4686,173.5419,173.2211,173.2486,13871.0
2019-08-05 12:05:00,189.11,189.14,188.86,188.88,10477.0,173.3311,173.3586,173.102,173.1203,10477.0
2019-08-05 12:10:00,188.85,188.89,188.58,188.76,12473.0,173.0928,173.1295,172.8453,173.0103,12473.0
2019-08-05 12:15:00,188.72,188.8,188.66,188.76,23927.0,172.9736,173.047,172.9186,173.0103,23927.0
2019-08-05 12:20:00,188.77,188.86,188.72,188.81,5816.0,173.0195,173.102,172.9736,173.0561,5816.0
2019-08-05 12:25:00,188.9,188.9,188.32,188.32,10202.0,173.1386,173.1386,172.607,172.607,10202.0
2019-08-05 12:30:00,188.36,188.53,188.32,188.37,5000.0,172.6437,172.7995,172.607,172.6528,5000.0
2019-08-05 12:35:00,188.4,188.53,188.12,188.24,7936.0,172.6803,172.7995,172.4237,172.5337,7936.0
2019-08-05 12:40:00,188.19,188.21,187.77,187.77,15484.0,172.4879,172.5062,172.1029,172.1029,15484.0
2019-08-05 12:45:00,187.85,187.87,187.42,187.45,10541.0,172.1762,172.1946,171.7821,171.8096,10541.0
2019-08-05 12:50:00,187.43,187.76,187.43,187.57,8071.0,171.7913,172.0937,171.7913,171.9196,8071.0
2019-08-05 12:55:00,187.57,187.57,186.37,186.38,27294.0,171.9196,171.9196,170.8197,170.8289,27294.0
2019-08-05 13:00:00,186.52,186.96,186.45,186.71,36361.0,170.9572,171.3605,170.893,171.1314,36361.0
2019-08-05 13:05:00,186.71,186.87,186.47,186.87,30023.0,171.1314,171.278,170.9114,171.278,30023.0
2019-08-05 13:10:00,186.96,187.16,186.73,186.73,11374.0,171.3605,171.5438,171.1497,171.1497,11374.0
2019-08-05 13:15:00,186.8,187.15,186.8,186.96,14761.0,171.2138,171.5346,171.2138,171.3605,14761.0
2019-08-05 13:20:00,186.92,186.95,186.58,186.87,19330.0,171.3238,171.3513,171.0122,171.278,19330.0
2019-08-05 13:25:00,186.85,187.02,186.73,186.87,15151.0,171.2597,171.4155,171.1497,171.278,15151.0
2019-08-05 13:30:00,186.83,187.07,186.73,187.03,8640.0,171.2413,171.4613,171.1497,171.4247,8640.0
2019-08-05 13:35:00,187.14,187.46,187.04,187.46,6721.0,171.5255,171.8188,171.4338,171.8188,6721.0
2019-08-05 13:40:00,187.43,187.43,186.77,186.81,9542.0,171.7913,171.7913,171.1863,171.223,9542.0
2019-08-05 13:45:00,186.81,186.82,186.6,186.78,10546.0,171.223,171.2322,171.0305,171.1955,10546.0
2019-08-05 13:50:00,186.75,186.76,186.51,186.53,10172.0,171.168,171.1772,170.948,170.9664,10172.0
2019-08-05 13:55:00,186.52,186.61,186.36,186.39,9792.0,170.9572,171.0397,170.8106,170.8381,9792.0
2019-08-05 14:00:00,186.38,186.43,186.21,186.33,12600.0,170.8289,170.8747,170.6731,170.7831,12600.0
2019-08-05 14:05:00,186.34,186.56,186.25,186.27,10952.0,170.7922,170.9939,170.7097,170.7281,10952.0
2019-08-05 14:10:00,186.26,186.63,186.14,186.61,9327.0,170.7189,171.058,170.6089,171.0397,9327.0
2019-08-05 14:15:00,186.62,186.78,186.52,186.52,11762.0,171.0489,171.1955,170.9572,170.9572,11762.0
2019-08-05 14:20:00,186.53,186.59,186.13,186.27,11692.0,170.9664,171.0214,170.5997,170.7281,11692.0
2019-08-05 14:25:00,186.23,186.23,185.74,185.87,11667.0,170.6914,170.6914,170.2423,170.3614,11667.0
2019-08-05 14:30:00,185.87,185.89,185.33,185.65,12364.0,170.3614,170.3798,169.8665,170.1598,12364.0
2019-08-05 14:35:00,185.71,185.88,185.45,185.48,26379.0,170.2148,170.3706,169.9765,170.004,26379.0
2019-08-05 14:40:00,185.48,185.64,185.1,185.1,15408.0,170.004,170.1506,169.6557,169.6557,15408.0
2019-08-05 14:45:00,185.1,185.55,185.01,185.27,9911.0,169.6557,170.0681,169.5732,169.8115,9911.0
2019-08-05 14:50:00,185.21,185.49,184.9,184.99,13642.0,169.7565,170.0131,169.4724,169.5549,13642.0
2019-08-05 14:55:00,185.0,185.13,184.71,184.97,12026.0,169.564,169.6832,169.2982,169.5365,12026.0
2019-08-05 15:00:00,185.02,185.38,184.52,184.52,14333.0,169.5824,169.9123,169.1241,169.1241,14333.0
2019-08-05 15:05:00,184.59,184.59,184.23,184.31,17567.0,169.1882,169.1882,168.8583,168.9316,17567.0
2019-08-05 15:10:00,184.37,185.26,184.28,185.18,23368.0,168.9866,169.8023,168.9041,169.729,23368.0
2019-08-05 15:15:00,185.12,185.51,184.65,185.4,19747.0,169.674,170.0315,169.2432,169.9307,19747.0
2019-08-05 15:20:00,185.41,185.67,185.22,185.34,17437.0,169.9398,170.1781,169.7657,169.8757,17437.0
2019-08-05 15:25:00,185.34,185.72,185.04,185.06,21531.0,169.8757,170.224,169.6007,169.619,21531.0
2019-08-05 15:30:00,185.01,185.43,184.74,185.26,29193.0,169.5732,169.9582,169.3257,169.8023,29193.0
2019-08-05 15:35:00,185.26,185.76,185.17,185.63,23029.0,169.8023,170.2606,169.7198,170.1415,23029.0
2019-08-05 15:40:00,185.64,185.95,185.43,185.92,26290.0,170.1506,170.4348,169.9582,170.4073,26290.0
2019-08-05 15:45:00,185.9,186.07,185.46,185.63,35974.0,170.3889,170.5448,169.9856,170.1415,35974.0
2019-08-05 15:50:00,185.62,185.62,185.01,185.42,71650.0,170.1323,170.1323,169.5732,169.949,71650.0
2019-08-05 15:55:00,185.4,185.71,185.3,185.44,164650.0,169.9307,170.2148,169.839,169.9673,164650.0
2019-08-06 09:30:00,187.0,187.91,186.51,187.8,57755.0,171.3972,172.2312,170.948,172.1304,57755.0
2019-08-06 09:35:00,187.6,188.28,187.5,188.15,25350.0,171.9471,172.5704,171.8554,172.4512,25350.0
2019-08-06 09:40:00,188.37,188.97,188.19,188.73,14933.0,172.6528,173.2028,172.4879,172.9828,14933.0
2019-08-06 09:45:00,188.78,188.78,187.59,188.14,21001.0,173.0286,173.0286,171.9379,172.442,21001.0
2019-08-06 09:50:00,188.14,188.49,187.94,188.21,21801.0,172.442,172.7628,172.2587,172.5062,21801.0
2019-08-06 09:55:00,188.33,188.41,187.97,188.27,12311.0,172.6162,172.6895,172.2862,172.5612,12311.0
2019-08-06 10:00:00,188.28,189.56,188.22,189.38,27540.0,172.5704,173.7436,172.5154,173.5786,27540.0
2019-08-06 10:05:00,189.47,189.52,188.97,189.01,7853.0,173.6611,173.7069,173.2028,173.2394,7853.0
2019-08-06 10:10:00,188.99,189.04,188.1,188.18,17972.0,173.2211,173.2669,172.4054,172.4787,17972.0
2019-08-06 10:15:00,188.07,188.07,187.34,187.34,13419.0,172.3779,172.3779,171.7088,171.7088,13419.0
2019-08-06 10:20:00,187.45,187.69,187.31,187.55,12924.0,171.8096,172.0296,171.6813,171.9013,12924.0
2019-08-06 10:25:00,187.59,187.68,187.36,187.37,24604.0,171.9379,172.0204,171.7271,171.7363,24604.0
2019-08-06 10:30:00,187.37,187.94,187.24,187.56,21762.0,171.7363,172.2587,171.6171,171.9104,21762.0
2019-08-06 10:35:00,187.6,188.17,187.5,188.0,16299.0,171.9471,172.4695,171.8554,172.3137,16299.0
2019-08-06 10:40:00,188.03,188.2,187.92,187.93,14184.0,172.3412,172.497,172.2404,172.2496,14184.0
2019-08-06 10:45:00,187.9,187.9,187.55,187.55,6771.0,172.2221,172.2221,171.9013,171.9013,6771.0
2019-08-06 10:50:00,187.63,187.73,187.45,187.58,6930.0,171.9746,172.0662,171.8096,171.9288,6930.0
2019-08-06 10:55:00,187.51,187.77,187.26,187.57,27356.0,171.8646,172.1029,171.6355,171.9196,27356.0
2019-08-06 11:00:00,187.6,187.6,187.3,187.34,9346.0,171.9471,171.9471,171.6721,171.7088,9346.0
2019-08-06 11:05:00,187.4,187.56,187.22,187.27,14373.0,171.7638,171.9104,171.5988,171.6446,14373.0
2019-08-06 11:10:00,187.25,187.25,186.87,186.87,8156.0,171.6263,171.6263,171.278,171.278,8156.0
2019-08-06 11:15:00,186.92,187.02,186.72,186.91,5845.0,171.3238,171.4155,171.1405,171.3147,5845.0
2019-08-06 11:20:00,186.91,187.58,186.84,187.57,6988.0,171.3147,171.9288,171.2505,171.9196,6988.0
2019-08-06 11:25:00,187.75,188.01,187.75,187.91,6233.0,172.0846,172.3229,172.0846,172.2312,6233.0
2019-08-06 11:30:00,187.97,188.08,187.45,187.51,13639.0,172.2862,172.387,171.8096,171.8646,13639.0
2019-08-06 11:35:00,187.58,187.78,187.38,187.78,5015.0,171.9288,172.1121,171.7454,172.1121,5015.0
2019-08-06 11:40:00,187.78,188.1,187.73,188.05,4160.0,172.1121,172.4054,172.0662,172.3595,4160.0
2019-08-06 11:45:00,188.02,188.15,187.95,188.11,15928.0,172.332,172.4512,172.2679,172.4145,15928.0
2019-08-06 11:50:00,188.09,188.26,187.97,188.01,9011.0,172.3962,172.552,172.2862,172.3229,9011.0
2019-08-06 11:55:00,187.96,188.31,187.79,188.28,4708.0,172.2771,172.5979,172.1212,172.5704,4708.0
2019-08-06 12:00:00,188.4,188.61,188.1,188.1,8726.0,172.6803,172.8728,172.4054,172.4054,8726.0
2019-08-06 12:05:00,188.2,188.23,188.03,188.12,4969.0,172.497,172.5245,172.3412,172.4237,4969.0
2019-08-06 12:10:00,188.16,188.4,188.04,188.34,3524.0,172.4604,172.6803,172.3504,172.6253,3524.0
2019-08-06 12:15:00,188.33,188.36,188.03,188.09,5326.0,172.6162,172.6437,172.3412,172.3962,5326.0
2019-08-06 12:20:00,188.11,188.12,187.7,187.78,8896.0,172.4145,172.4237,172.0387,172.1121,8896.0
2019-08-06 12:25:00,187.77,187.78,187.59,187.66,9215.0,172.1029,172.1121,171.9379,172.0021,9215.0
2019-08-06 12:30:00,187.66,187.72,187.5,187.66,6306.0,172.0021,172.0571,171.8554,172.0021,6306.0
2019-08-06 12:35:00,187.67,187.91,187.61,187.74,4778.0,172.0113,172.2312,171.9563,172.0754,4778.0
2019-08-06 12:40:00,187.7,187.88,187.59,187.78,11912.0,172.0387,172.2037,171.9379,172.1121,11912.0
2019-08-06 12:45:00,187.77,187.83,187.39,187.51,6662.0,172.1029,172.1579,171.7546,171.8646,6662.0
2019-08-06 12:50:00,187.52,187.52,187.34,187.44,4883.0,171.8738,171.8738,171.7088,171.8004,4883.0
2019-08-06 12:55:00,187.42,187.63,187.35,187.49,6457.0,171.7821,171.9746,171.718,171.8463,6457.0
2019-08-06 13:00:00,187.5,187.58,187.46,187.55,17960.0,171.8554,171.9288,171.8188,171.9013,17960.0
2019-08-06 13:05:00,187.49,187.82,187.49,187.74,6671.0,171.8463,172.1487,171.8463,172.0754,6671.0
2019-08-06 13:10:00,187.71,187.87,187.65,187.82,6285.0,172.0479,172.1946,171.9929,172.1487,6285.0
2019-08-06 13:15:00,187.86,187.87,187.63,187.8,16370.0,172.1854,172.1946,171.9746,172.1304,16370.0
2019-08-06 13:20:00,187.8,187.96,187.71,187.95,16487.0,172.1304,172.2771,172.0479,172.2679,16487.0
2019-08-06 13:25:00,187.97,188.16,187.91,187.94,15143.0,172.2862,172.4604,172.2312,172.2587,15143.0
2019-08-06 13:30:00,187.92,187.98,187.76,187.86,14628.0,172.2404,172.2954,172.0937,172.1854,14628.0
2019-08-06 13:35:00,187.88,187.99,187.73,187.9,37345.0,172.2037,172.3046,172.0662,172.2221,37345.0
2019-08-06 13:40:00,187.86,187.89,187.68,187.69,10102.0,172.1854,172.2129,172.0204,172.0296,10102.0
2019-08-06 13:45:00,187.68,187.9,187.67,187.89,8072.0,172.0204,172.2221,172.0113,172.2129,8072.0
2019-08-06 13:50:00,187.9,188.15,187.79,188.14,58579.0,172.2221,172.4512,172.1212,172.442,58579.0
2019-08-06 13:55:00,188.09,188.18,187.95,188.18,5299.0,172.3962,172.4787,172.2679,172.4787,5299.0
2019-08-06 14:00:00,188.14,188.14,187.82,187.94,10919.0,172.442,172.442,172.1487,172.2587,10919.0
2019-08-06 14:05:00,187.86,188.09,187.8,188.08,45647.0,172.1854,172.3962,172.1304,172.387,45647.0
2019-08-06 14:10:00,188.11,188.55,188.11,188.53,7954.0,172.4145,172.8178,172.4145,172.7995,7954.0
2019-08-06 14:15:00,188.56,188.97,188.56,188.93,7920.0,172.827,173.2028,172.827,173.1661,7920.0
2019-08-06 14:20:00,188.98,189.05,188.89,188.98,9228.0,173.2119,173.2761,173.1295,173.2119,9228.0
2019-08-06 14:25:00,189.05,189.25,189.04,189.2,15477.0,173.2761,173.4594,173.2669,173.4136,15477.0
2019-08-06 14:30:00,189.18,189.53,189.07,189.46,12067.0,173.3953,173.7161,173.2944,173.6519,12067.0
2019-08-06 14:35:00,189.43,189.43,189.09,189.09,8840.0,173.6244,173.6244,173.3128,173.3128,8840.0
2019-08-06 14:40:00,189.02,189.24,188.95,189.18,10288.0,173.2486,173.4503,173.1845,173.3953,10288.0
2019-08-06 14:45:00,189.15,189.15,188.81,188.89,10394.0,173.3678,173.3678,173.0561,173.1295,10394.0
2019-08-06 14:50:00,188.89,188.93,188.57,188.61,7404.0,173.1295,173.1661,172.8362,172.8728,7404.0
2019-08-06 14:55:00,188.65,188.67,188.53,188.61,7697.0,172.9095,172.9278,172.7995,172.8728,7697.0
2019-08-06 15:00:00,188.64,188.72,188.48,188.61,7838.0,172.9003,172.9736,172.7537,172.8728,7838.0
2019-08-06 15:05:00,188.62,188.77,188.56,188.56,7765.0,172.882,173.0195,172.827,172.827,7765.0
2019-08-06 15:10:00,188.54,188.59,188.39,188.59,7917.0,172.8087,172.8545,172.6712,172.8545,7917.0
2019-08-06 15:15:00,188.64,188.86,188.62,188.83,18287.0,172.9003,173.102,172.882,173.0745,18287.0
2019-08-06 15:20:00,188.83,188.94,188.71,188.82,10700.0,173.0745,173.1753,172.9645,173.0653,10700.0
2019-08-06 15:25:00,188.85,188.88,188.43,188.56,10204.0,173.0928,173.1203,172.7078,172.827,10204.0
2019-08-06 15:30:00,188.53,188.54,188.01,188.16,23123.0,172.7995,172.8087,172.3229,172.4604,23123.0
2019-08-06 15:35:00,188.2,188.56,188.17,188.56,14782.0,172.497,172.827,172.4695,172.827,14782.0
2019-08-06 15:40:00,188.54,188.91,188.53,188.91,20201.0,172.8087,173.1478,172.7995,173.1478,20201.0
2019-08-06 15:45:00,188.89,188.91,188.54,188.78,25530.0,173.1295,173.1478,172.8087,173.0286,25530.0
2019-08-06 15:50:00,188.8,188.99,188.74,188.76,53688.0,173.047,173.2211,172.992,173.0103,53688.0
2019-08-06 15:55:00,188.78,188.91,188.51,188.78,100245.0,173.0286,173.1478,172.7812,173.0286,100245.0
2019-08-07 09:30:00,187.21,187.92,185.87,186.03,45105.0,171.5896,172.2404,170.3614,170.5081,45105.0
2019-08-07 09:35:00,186.03,186.93,185.87,186.82,9817.0,170.5081,171.333,170.3614,171.2322,9817.0
2019-08-07 09:40:00,186.74,186.74,185.78,185.88,15859.0,171.1588,171.1588,170.2789,170.3706,15859.0
2019-08-07 09:45:00,185.81,186.0,185.21,185.7,13745.0,170.3064,170.4806,169.7565,170.2056,13745.0
2019-08-07 09:50:00,185.71,185.8,185.07,185.21,22093.0,170.2148,170.2973,169.6282,169.7565,22093.0
2019-08-07 09:55:00,185.19,185.78,185.08,185.09,31422.0,169.7382,170.2789,169.6374,169.6465,31422.0
2019-08-07 10:00:00,185.08,185.21,184.4,185.0,43209.0,169.6374,169.7565,169.0141,169.564,43209.0
2019-08-07 10:05:00,185.02,185.67,184.94,185.64,47337.0,169.5824,170.1781,169.509,170.1506,47337.0
2019-08-07 10:10:00,185.75,186.86,185.65,186.18,29248.0,170.2515,171.2688,170.1598,170.6456,29248.0
2019-08-07 10:15:00,186.19,186.85,186.17,186.47,20706.0,170.6547,171.2597,170.6364,170.9114,20706.0
2019-08-07 10:20:00,186.57,186.58,186.17,186.22,23841.0,171.003,171.0122,170.6364,170.6822,23841.0
2019-08-07 10:25:00,186.3,186.48,185.9,185.95,28445.0,170.7556,170.9205,170.3889,170.4348,28445.0
2019-08-07 10:30:00,185.97,186.98,185.96,186.77,25948.0,170.4531,171.3788,170.4439,171.1863,25948.0
2019-08-07 10:35:00,186.76,187.09,186.72,187.09,45645.0,171.1772,171.4796,171.1405,171.4796,45645.0
2019-08-07 10:40:00,187.05,187.12,186.62,186.77,31171.0,171.443,171.5071,171.0489,171.1863,31171.0
2019-08-07 10:45:00,186.82,187.21,186.5,187.21,19940.0,171.2322,171.5896,170.9389,171.5896,19940.0
2019-08-07 10:50:00,187.26,187.61,187.2,187.46,45579.0,171.6355,171.9563,171.5805,171.8188,45579.0
2019-08-07 10:55:00,187.41,187.41,186.88,187.23,21004.0,171.7729,171.7729,171.2872,171.608,21004.0
2019-08-07 11:00:00,187.11,187.12,186.61,186.8,50176.0,171.498,171.5071,171.0397,171.2138,50176.0
2019-08-07 11:05:00,186.81,186.94,186.69,186.94,24140.0,171.223,171.3422,171.113,171.3422,24140.0
2019-08-07 11:10:00,186.97,187.49,186.88,187.49,25798.0,171.3697,171.8463,171.2872,171.8463,25798.0
2019-08-07 11:15:00,187.46,187.48,186.85,187.18,20075.0,171.8188,171.8371,171.2597,171.5621,20075.0
2019-08-07 11:20:00,187.14,187.39,186.88,187.01,14105.0,171.5255,171.7546,171.2872,171.4063,14105.0
2019-08-07 11:25:00,187.02,187.19,186.84,186.92,19551.0,171.4155,171.5713,171.2505,171.3238,19551.0
2019-08-07 11:30:00,186.87,187.12,186.73,187.05,18894.0,171.278,171.5071,171.1497,171.443,18894.0
2019-08-07 11:35:00,187.07,187.11,186.79,187.0,19635.0,171.4613,171.498,171.2047,171.3972,19635.0
2019-08-07 11:40:00,187.0,187.05,186.46,186.71,15511.0,171.3972,171.443,170.9022,171.1314,15511.0
2019-08-07 11:45:00,186.7,186.75,186.41,186.66,7787.0,171.1222,171.168,170.8564,171.0855,7787.0
2019-08-07 11:50:00,186.58,186.64,186.33,186.6,8433.0,171.0122,171.0672,170.7831,171.0305,8433.0
2019-08-07 11:55:00,186.64,186.84,186.35,186.35,16904.0,171.0672,171.2505,170.8014,170.8014,16904.0
2019-08-07 12:00:00,186.45,186.6,186.23,186.29,9061.0,170.893,171.0305,170.6914,170.7464,9061.0
2019-08-07 12:05:00,186.28,186.31,186.07,186.16,13632.0,170.7372,170.7647,170.5448,170.6272,13632.0
2019-08-07 12:10:00,186.22,186.45,186.07,186.45,5875.0,170.6822,170.893,170.5448,170.893,5875.0
2019-08-07 12:15:00,186.48,186.66,186.42,186.47,8909.0,170.9205,171.0855,170.8655,170.9114,8909.0
2019-08-07 12:20:00,186.44,186.44,186.08,186.2,21146.0,170.8839,170.8839,170.5539,170.6639,21146.0
2019-08-07 12:25:00,186.23,186.41,186.15,186.33,14658.0,170.6914,170.8564,170.6181,170.7831,14658.0
2019-08-07 12:30:00,186.29,186.79,186.25,186.76,19726.0,170.7464,171.2047,170.7097,171.1772,19726.0
2019-08-07 12:35:00,186.73,186.89,186.61,186.8,11565.0,171.1497,171.2963,171.0397,171.2138,11565.0
2019-08-07 12:40:00,186.77,187.12,186.76,187.06,11337.0,171.1863,171.5071,171.1772,171.4521,11337.0
2019-08-07 12:45:00,187.06,187.28,187.06,187.07,8200.0,171.4521,171.6538,171.4521,171.4613,8200.0
2019-08-07 12:50:00,187.09,187.31,187.09,187.19,14501.0,171.4796,171.6813,171.4796,171.5713,14501.0
2019-08-07 12:55:00,187.16,187.28,187.06,187.25,17397.0,171.5438,171.6538,171.4521,171.6263,17397.0
2019-08-07 13:00:00,187.24,187.49,187.24,187.38,31342.0,171.6171,171.8463,171.6171,171.7454,31342.0
2019-08-07 13:05:00,187.36,187.67,187.31,187.67,7920.0,171.7271,172.0113,171.6813,172.0113,7920.0
2019-08-07 13:10:00,187.67,187.85,187.58,187.64,9459.0,172.0113,172.1762,171.9288,171.9838,9459.0
2019-08-07 13:15:00,187.67,187.8,187.53,187.54,11729.0,172.0113,172.1304,171.8829,171.8921,11729.0
2019-08-07 13:20:00,187.53,187.57,187.36,187.39,12200.0,171.8829,171.9196,171.7271,171.7546,12200.0
2019-08-07 13:25:00,187.38,187.51,187.27,187.43,16100.0,171.7454,171.8646,171.6446,171.7913,16100.0
2019-08-07 13:30:00,187.45,188.01,187.42,187.82,16508.0,171.8096,172.3229,171.7821,172.1487,16508.0
2019-08-07 13:35:00,187.81,187.89,187.67,187.87,43841.0,172.1396,172.2129,172.0113,172.1946,43841.0
2019-08-07 13:40:00,187.88,188.04,187.87,187.97,30908.0,172.2037,172.3504,172.1946,172.2862,30908.0
2019-08-07 13:45:00,187.96,188.23,187.92,188.17,35774.0,172.2771,172.5245,172.2404,172.4695,35774.0
2019-08-07 13:50:00,188.17,188.17,187.94,188.1,26362.0,172.4695,172.4695,172.2587,172.4054,26362.0
2019-08-07 13:55:00,188.09,188.1,187.76,187.76,11307.0,172.3962,172.4054,172.0937,172.0937,11307.0
2019-08-07 14:00:00,187.85,188.05,187.81,187.84,14044.0,172.1762,172.3595,172.1396,172.1671,14044.0
2019-08-07 14:05:00,187.9,188.07,187.89,188.0,12531.0,172.2221,172.3779,172.2129,172.3137,12531.0
2019-08-07 14:10:00,188.02,188.03,187.86,187.89,16741.0,172.332,172.3412,172.1854,172.2129,16741.0
2019-08-07 14:15:00,187.9,187.91,187.27,187.28,19772.0,172.2221,172.2312,171.6446,171.6538,19772.0
2019-08-07 14:20:00,187.42,187.54,187.36,187.42,4759.0,171.7821,171.8921,171.7271,171.7821,4759.0
2019-08-07 14:25:00,187.42,187.81,187.3,187.81,13441.0,171.7821,172.1396,171.6721,172.1396,13441.0
2019-08-07 14:30:00,187.8,188.04,187.75,187.93,7599.0,172.1304,172.3504,172.0846,172.2496,7599.0
2019-08-07 14:35:00,187.96,188.01,187.73,187.75,6639.0,172.2771,172.3229,172.0662,172.0846,6639.0
2019-08-07 14:40:00,187.76,188.36,187.71,188.33,11893.0,172.0937,172.6437,172.0479,172.6162,11893.0
2019-08-07 14:45:00,188.28,188.43,188.15,188.19,17742.0,172.5704,172.7078,172.4512,172.4879,17742.0
2019-08-07 14:50:00,188.18,188.69,188.18,188.68,7026.0,172.4787,172.9461,172.4787,172.937,7026.0
2019-08-07 14:55:00,188.62,188.82,188.53,188.82,8785.0,172.882,173.0653,172.7995,173.0653,8785.0
2019-08-07 15:00:00,188.83,188.94,188.42,188.76,12519.0,173.0745,173.1753,172.6987,173.0103,12519.0
2019-08-07 15:05:00,188.78,188.88,188.63,188.64,8387.0,173.0286,173.1203,172.8912,172.9003,8387.0
2019-08-07 15:10:00,188.72,188.85,188.6,188.71,6712.0,172.9736,173.0928,172.8637,172.9645,6712.0
2019-08-07 15:15:00,188.82,189.03,188.58,189.03,10446.0,173.0653,173.2578,172.8453,173.2578,10446.0
2019-08-07 15:20:00,189.08,189.18,188.89,188.95,17434.0,173.3036,173.3953,173.1295,173.1845,17434.0
2019-08-07 15:25:00,188.97,189.18,188.77,189.04,17749.0,173.2028,173.3953,173.0195,173.2669,17749.0
2019-08-07 15:30:00,189.08,189.27,189.06,189.2,12333.0,173.3036,173.4778,173.2853,173.4136,12333.0
2019-08-07 15:35:00,189.19,189.36,189.08,189.22,16362.0,173.4044,173.5602,173.3036,173.4319,16362.0
2019-08-07 15:40:00,189.19,189.2,188.85,189.02,20700.0,173.4044,173.4136,173.0928,173.2486,20700.0
2019-08-07 15:45:00,188.94,188.98,188.66,188.69,14572.0,173.1753,173.2119,172.9186,172.9461,14572.0
2019-08-07 15:50:00,188.67,188.68,188.47,188.49,27691.0,172.9278,172.937,172.7445,172.7628,27691.0
2019-08-07 15:55:00,188.53,189.15,188.5,188.87,62073.0,172.7995,173.3678,172.772,173.1111,62073.0
2019-08-08 09:30:00,190.0,190.89,189.38,190.6,44319.0,174.1468,174.9626,173.5786,174.6968,44319.0
2019-08-08 09:35:00,190.55,191.25,190.48,190.69,17163.0,174.6509,175.2925,174.5868,174.7793,17163.0
2019-08-08 09:40:00,190.52,190.8,190.28,190.67,8386.0,174.6235,174.8801,174.4035,174.7609,8386.0
2019-08-08 09:45:00,190.79,190.97,190.54,190.74,10841.0,174.8709,175.0359,174.6418,174.8251,10841.0
2019-08-08 09:50:00,190.77,190.88,190.3,190.87,5945.0,174.8526,174.9534,174.4218,174.9442,5945.0
2019-08-08 09:55:00,190.89,191.2,190.75,191.2,9131.0,174.9626,175.2467,174.8343,175.2467,9131.0
2019-08-08 10:00:00,191.34,191.45,191.12,191.45,15045.0,175.375,175.4759,175.1734,175.4759,15045.0
2019-08-08 10:05:00,191.41,191.72,191.15,191.72,8384.0,175.4392,175.7233,175.2009,175.7233,8384.0
2019-08-08 10:10:00,191.84,191.98,191.73,191.98,11349.0,175.8333,175.9616,175.7325,175.9616,11349.0
2019-08-08 10:15:00,191.94,191.97,191.7,191.8,11401.0,175.925,175.9525,175.705,175.7967,11401.0
2019-08-08 10:20:00,191.78,191.99,191.71,191.93,7271.0,175.7783,175.9708,175.7142,175.9158,7271.0
2019-08-08 10:25:00,191.97,192.07,191.93,192.01,8406.0,175.9525,176.0441,175.9158,175.9891,8406.0
2019-08-08 10:30:00,192.03,192.07,191.81,191.81,9350.0,176.0075,176.0441,175.8058,175.8058,9350.0
2019-08-08 10:35:00,191.79,192.04,191.75,191.86,6700.0,175.7875,176.0166,175.7508,175.8516,6700.0
2019-08-08 10:40:00,191.84,192.0,191.82,192.0,4089.0,175.8333,175.98,175.815,175.98,4089.0
2019-08-08 10:45:00,192.0,192.06,191.79,191.92,6582.0,175.98,176.035,175.7875,175.9066,6582.0
2019-08-08 10:50:00,191.94,192.3,191.94,192.3,6705.0,175.925,176.2549,175.925,176.2549,6705.0
2019-08-08 10:55:00,192.27,192.71,192.27,192.71,21974.0,176.2274,176.6307,176.2274,176.6307,21974.0
2019-08-08 11:00:00,192.65,192.76,192.43,192.45,11794.0,176.5757,176.6766,176.3741,176.3924,11794.0
2019-08-08 11:05:00,192.45,192.49,192.27,192.27,5696.0,176.3924,176.4291,176.2274,176.2274,5696.0
2019-08-08 11:10:00,192.27,192.63,192.26,192.62,5539.0,176.2274,176.5574,176.2183,176.5482,5539.0
2019-08-08 11:15:00,192.63,192.92,192.54,192.92,9040.0,176.5574,176.8232,176.4749,176.8232,9040.0
2019-08-08 11:20:00,192.89,193.26,192.89,193.15,10555.0,176.7957,177.1348,176.7957,177.034,10555.0
2019-08-08 11:25:00,193.18,193.36,193.12,193.22,16959.0,177.0615,177.2265,177.0065,177.0982,16959.0
2019-08-08 11:30:00,193.22,193.5,193.11,193.36,12753.0,177.0982,177.3548,176.9973,177.2265,12753.0
2019-08-08 11:35:00,193.4,193.51,192.96,193.41,20935.0,177.2632,177.364,176.8599,177.2723,20935.0
2019-08-08 11:40:00,193.43,193.64,193.36,193.64,4100.0,177.2906,177.4831,177.2265,177.4831,4100.0
2019-08-08 11:45:00,193.62,193.62,193.28,193.33,11716.0,177.4648,177.4648,177.1532,177.199,11716.0
2019-08-08 11:50:00,193.31,193.35,193.14,193.26,13222.0,177.1807,177.2173,177.0248,177.1348,13222.0
2019-08-08 11:55:00,193.28,193.31,193.09,193.17,6762.0,177.1532,177.1807,176.979,177.0523,6762.0
2019-08-08 12:00:00,193.21,193.42,192.97,193.03,12595.0,177.089,177.2815,176.869,176.924,12595.0
2019-08-08 12:05:00,193.0,193.15,192.99,193.0,38998.0,176.8965,177.034,176.8874,176.8965,38998.0
2019-08-08 12:10:00,193.0,193.23,193.0,193.1,31058.0,176.8965,177.1073,176.8965,176.9882,31058.0
2019-08-08 12:15:00,193.12,193.28,193.06,193.25,7377.0,177.0065,177.1532,176.9515,177.1257,7377.0
2019-08-08 12:20:00,193.29,193.5,193.28,193.32,5841.0,177.1623,177.3548,177.1532,177.1898,5841.0
2019-08-08 12:25:00,193.35,193.41,193.24,193.36,5517.0,177.2173,177.2723,177.1165,177.2265,5517.0
2019-08-08 12:30:00,193.33,193.48,193.33,193.48,4535.0,177.199,177.3365,177.199,177.3365,4535.0
2019-08-08 12:35:00,193.44,193.6,193.29,193.33,9200.0,177.2998,177.4465,177.1623,177.199,9200.0
2019-08-08 12:40:00,193.27,193.44,193.27,193.39,5166.0,177.144,177.2998,177.144,177.254,5166.0
2019-08-08 12:45:00,193.41,193.59,193.41,193.55,4987.0,177.2723,177.4373,177.2723,177.4006,4987.0
2019-08-08 12:50:00,193.61,193.98,193.57,193.84,6608.0,177.4556,177.7948,177.419,177.6664,6608.0
2019-08-08 12:55:00,193.92,193.92,193.8,193.85,6113.0,177.7398,177.7398,177.6298,177.6756,6113.0
2019-08-08 13:00:00,193.86,193.96,193.74,193.76,14139.0,177.6848,177.7764,177.5748,177.5931,14139.0
2019-08-08 13:05:00,193.77,193.8,193.27,193.39,20692.0,177.6023,177.6298,177.144,177.254,20692.0
2019-08-08 13:10:00,193.37,193.75,193.36,193.75,16089.0,177.2357,177.5839,177.2265,177.5839,16089.0
2019-08-08 13:15:00,193.7,193.83,193.54,193.6,16122.0,177.5381,177.6573,177.3915,177.4465,16122.0
2019-08-08 13:20:00,193.6,193.71,193.51,193.71,6023.0,177.4465,177.5473,177.364,177.5473,6023.0
2019-08-08 13:25:00,193.71,193.75,193.52,193.56,5062.0,177.5473,177.5839,177.3731,177.4098,5062.0
2019-08-08 13:30:00,193.55,193.82,193.52,193.73,18061.0,177.4006,177.6481,177.3731,177.5656,18061.0
2019-08-08 13:35:00,193.79,193.94,193.74,193.8,5983.0,177.6206,177.7581,177.5748,177.6298,5983.0
2019-08-08 13:40:00,193.77,193.97,193.76,193.88,8103.0,177.6023,177.7856,177.5931,177.7031,8103.0
2019-08-08 13:45:00,193.86,193.98,193.83,193.9,13168.0,177.6848,177.7948,177.6573,177.7214,13168.0
2019-08-08 13:50:00,193.9,194.03,193.86,193.89,20631.0,177.7214,177.8406,177.6848,177.7123,20631.0
2019-08-08 13:55:00,193.92,193.97,193.8,193.83,8985.0,177.7398,177.7856,177.6298,177.6573,8985.0
2019-08-08 14:00:00,193.87,193.87,193.62,193.66,5993.0,177.6939,177.6939,177.4648,177.5015,5993.0
2019-08-08 14:05:00,193.68,193.8,193.39,193.5,7611.0,177.5198,177.6298,177.254,177.3548,7611.0
2019-08-08 14:10:00,193.45,193.68,193.42,193.65,5039.0,177.309,177.5198,177.2815,177.4923,5039.0
2019-08-08 14:15:00,193.79,193.79,193.59,193.59,3591.0,177.6206,177.6206,177.4373,177.4373,3591.0
2019-08-08 14:20:00,193.63,193.82,193.58,193.73,6654.0,177.474,177.6481,177.4281,177.5656,6654.0
2019-08-08 14:25:00,193.76,193.82,193.65,193.75,5275.0,177.5931,177.6481,177.4923,177.5839,5275.0
2019-08-08 14:30:00,193.78,193.97,193.78,193.81,4889.0,177.6114,177.7856,177.6114,177.6389,4889.0
2019-08-08 14:35:00,193.73,193.9,193.73,193.89,7610.0,177.5656,177.7214,177.5656,177.7123,7610.0
2019-08-08 14:40:00,193.92,194.08,193.82,194.06,6434.0,177.7398,177.8864,177.6481,177.8681,6434.0
2019-08-08 14:45:00,194.05,194.09,193.62,193.65,6895.0,177.8589,177.8956,177.4648,177.4923,6895.0
2019-08-08 14:50:00,193.69,193.96,193.69,193.89,4564.0,177.529,177.7764,177.529,177.7123,4564.0
2019-08-08 14:55:00,193.84,194.04,193.79,193.86,7602.0,177.6664,177.8498,177.6206,177.6848,7602.0
2019-08-08 15:00:00,193.9,194.11,193.9,194.11,5283.0,177.7214,177.9139,177.7214,177.9139,5283.0
2019-08-08 15:05:00,194.07,194.11,193.85,193.94,13091.0,177.8772,177.9139,177.6756,177.7581,13091.0
2019-08-08 15:10:00,193.91,193.91,193.62,193.66,8207.0,177.7306,177.7306,177.4648,177.5015,8207.0
2019-08-08 15:15:00,193.7,193.7,193.4,193.41,12247.0,177.5381,177.5381,177.2632,177.2723,12247.0
2019-08-08 15:20:00,193.41,193.63,193.38,193.54,8521.0,177.2723,177.474,177.2448,177.3915,8521.0
2019-08-08 15:25:00,193.58,193.61,193.44,193.57,11284.0,177.4281,177.4556,177.2998,177.419,11284.0
2019-08-08 15:30:00,193.52,193.84,193.5,193.75,20538.0,177.3731,177.6664,177.3548,177.5839,20538.0
2019-08-08 15:35:00,193.74,193.86,193.65,193.78,16323.0,177.5748,177.6848,177.4923,177.6114,16323.0
2019-08-08 15:40:00,193.75,194.15,193.75,194.15,21783.0,177.5839,177.9506,177.5839,177.9506,21783.0
2019-08-08 15:45:00,194.16,194.22,193.86,193.89,24558.0,177.9597,178.0147,177.6848,177.7123,24558.0
2019-08-08 15:50:00,193.87,194.15,193.81,194.09,32602.0,177.6939,177.9506,177.6389,177.8956,32602.0
2019-08-08 15:55:00,194.03,194.28,193.79,194.28,96621.0,177.8406,178.0697,177.6206,178.0697,96621.0
2019-08-09 09:30:00,193.61,193.68,192.9,192.9,38897.0,177.4556,177.5198,176.8049,176.8049,38897.0
2019-08-09 09:35:00,193.04,193.24,192.51,192.83,19387.0,176.9332,177.1165,176.4474,176.7407,19387.0
2019-08-09 09:40:00,192.7,192.9,192.52,192.77,14637.0,176.6216,176.8049,176.4566,176.6857,14637.0
2019-08-09 09:45:00,192.65,192.72,192.23,192.43,13403.0,176.5757,176.6399,176.1908,176.3741,13403.0
2019-08-09 09:50:00,192.46,192.46,192.12,192.37,10880.0,176.4016,176.4016,176.09,176.3191,10880.0
2019-08-09 09:55:00,192.46,193.22,192.46,193.15,12725.0,176.4016,177.0982,176.4016,177.034,12725.0
2019-08-09 10:00:00,193.0,193.15,192.73,193.05,6065.0,176.8965,177.034,176.6491,176.9424,6065.0
2019-08-09 10:05:00,193.02,193.27,192.49,192.59,9305.0,176.9149,177.144,176.4291,176.5207,9305.0
2019-08-09 10:10:00,192.88,193.1,192.67,192.94,84357.0,176.7865,176.9882,176.5941,176.8415,84357.0
2019-08-09 10:15:00,192.93,193.09,192.5,192.58,9650.0,176.8324,176.979,176.4382,176.5116,9650.0
2019-08-09 10:20:00,192.67,192.73,192.39,192.59,6436.0,176.5941,176.6491,176.3374,176.5207,6436.0
2019-08-09 10:25:00,192.69,192.78,192.34,192.4,10182.0,176.6124,176.6949,176.2916,176.3466,10182.0
2019-08-09 10:30:00,192.4,192.61,191.92,192.31,23398.0,176.3466,176.5391,175.9066,176.2641,23398.0
2019-08-09 10:35:00,192.37,192.54,192.23,192.54,14740.0,176.3191,176.4749,176.1908,176.4749,14740.0
2019-08-09 10:40:00,192.54,192.57,192.17,192.21,8145.0,176.4749,176.5024,176.1358,176.1724,8145.0
2019-08-09 10:45:00,192.32,192.55,192.2,192.55,12353.0,176.2733,176.4841,176.1633,176.4841,12353.0
2019-08-09 10:50:00,192.53,192.83,192.53,192.71,12039.0,176.4657,176.7407,176.4657,176.6307,12039.0
2019-08-09 10:55:00,192.63,192.84,192.63,192.75,3665.0,176.5574,176.7499,176.5574,176.6674,3665.0
2019-08-09 11:00:00,192.72,192.9,192.58,192.64,8026.0,176.6399,176.8049,176.5116,176.5666,8026.0
2019-08-09 11:05:00,192.59,192.59,192.23,192.23,7703.0,176.5207,176.5207,176.1908,176.1908,7703.0
2019-08-09 11:10:00,192.3,192.35,192.11,192.18,11798.0,176.2549,176.3008,176.0808,176.1449,11798.0
2019-08-09 11:15:00,192.2,192.31,192.11,192.13,2501.0,176.1633,176.2641,176.0808,176.0991,2501.0
2019-08-09 11:20:00,192.17,192.17,191.84,191.84,4441.0,176.1358,176.1358,175.8333,175.8333,4441.0
2019-08-09 11:25:00,191.74,191.8,191.35,191.35,6135.0,175.7417,175.7967,175.3842,175.3842,6135.0
2019-08-09 11:30:00,191.36,191.75,191.36,191.75,4719.0,175.3934,175.7508,175.3934,175.7508,4719.0
2019-08-09 11:35:00,191.69,191.76,191.37,191.44,7500.0,175.6958,175.76,175.4025,175.4667,7500.0
2019-08-09 11:40:00,191.4,191.54,191.34,191.43,5567.0,175.43,175.5583,175.375,175.4575,5567.0
2019-08-09 11:45:00,191.4,191.72,191.36,191.72,6097.0,175.43,175.7233,175.3934,175.7233,6097.0
2019-08-09 11:50:00,191.73,191.73,191.37,191.37,4000.0,175.7325,175.7325,175.4025,175.4025,4000.0
2019-08-09 11:55:00,191.27,191.36,190.81,190.99,10645.0,175.3109,175.3934,174.8893,175.0542,10645.0
2019-08-09 12:00:00,191.01,191.17,190.88,190.98,11224.0,175.0726,175.2192,174.9534,175.0451,11224.0
2019-08-09 12:05:00,190.97,191.01,190.69,190.81,8880.0,175.0359,175.0726,174.7793,174.8893,8880.0
2019-08-09 12:10:00,190.81,190.84,190.66,190.66,5763.0,174.8893,174.9168,174.7518,174.7518,5763.0
2019-08-09 12:15:00,190.73,190.73,190.35,190.35,22043.0,174.8159,174.8159,174.4676,174.4676,22043.0
2019-08-09 12:20:00,190.4,190.49,190.21,190.38,11899.0,174.5135,174.596,174.3393,174.4951,11899.0
2019-08-09 12:25:00,190.36,190.52,190.24,190.44,3734.0,174.4768,174.6235,174.3668,174.5501,3734.0
2019-08-09 12:30:00,190.42,190.9,190.4,190.86,7686.0,174.5318,174.9717,174.5135,174.9351,7686.0
2019-08-09 12:35:00,190.85,191.05,190.68,191.03,7849.0,174.9259,175.1092,174.7701,175.0909,7849.0
2019-08-09 12:40:00,191.01,191.26,190.9,191.18,9631.0,175.0726,175.3017,174.9717,175.2284,9631.0
2019-08-09 12:45:00,191.18,191.4,191.17,191.39,3105.0,175.2284,175.43,175.2192,175.4209,3105.0
2019-08-09 12:50:00,191.38,192.08,191.38,192.04,10784.0,175.4117,176.0533,175.4117,176.0166,10784.0
2019-08-09 12:55:00,192.19,192.33,191.75,191.75,18413.0,176.1541,176.2824,175.7508,175.7508,18413.0
2019-08-09 13:00:00,191.81,192.06,191.81,191.96,2739.0,175.8058,176.035,175.8058,175.9433,2739.0
2019-08-09 13:05:00,192.02,192.06,191.92,191.98,7575.0,175.9983,176.035,175.9066,175.9616,7575.0
2019-08-09 13:10:00,191.93,192.29,191.93,192.15,5957.0,175.9158,176.2458,175.9158,176.1174,5957.0
2019-08-09 13:15:00,192.15,192.5,192.02,192.33,8026.0,176.1174,176.4382,175.9983,176.2824,8026.0
2019-08-09 13:20:00,192.3,192.73,192.3,192.48,21376.0,176.2549,176.6491,176.2549,176.4199,21376.0
2019-08-09 13:25:00,192.44,192.76,192.44,192.59,6400.0,176.3833,176.6766,176.3833,176.5207,6400.0
2019-08-09 13:30:00,192.61,192.96,192.61,192.75,9893.0,176.5391,176.8599,176.5391,176.6674,9893.0
2019-08-09 13:35:00,192.75,192.85,192.67,192.69,6271.0,176.6674,176.759,176.5941,176.6124,6271.0
2019-08-09 13:40:00,192.71,192.81,192.63,192.77,40115.0,176.6307,176.7224,176.5574,176.6857,40115.0
2019-08-09 13:45:00,192.85,192.88,192.72,192.86,6816.0,176.759,176.7865,176.6399,176.7682,6816.0
2019-08-09 13:50:00,192.82,192.96,192.78,192.88,6300.0,176.7315,176.8599,176.6949,176.7865,6300.0
2019-08-09 13:55:00,192.88,192.93,192.7,192.7,7678.0,176.7865,176.8324,176.6216,176.6216,7678.0
2019-08-09 14:00:00,192.69,192.78,192.65,192.76,6668.0,176.6124,176.6949,176.5757,176.6766,6668.0
2019-08-09 14:05:00,192.78,192.9,192.66,192.71,12913.0,176.6949,176.8049,176.5849,176.6307,12913.0
2019-08-09 14:10:00,192.7,192.73,192.43,192.48,9725.0,176.6216,176.6491,176.3741,176.4199,9725.0
2019-08-09 14:15:00,192.5,192.56,192.37,192.44,8349.0,176.4382,176.4932,176.3191,176.3833,8349.0
2019-08-09 14:20:00,192.41,192.42,192.29,192.34,15337.0,176.3558,176.3649,176.2458,176.2916,15337.0
2019-08-09 14:25:00,192.34,192.43,192.29,192.36,26398.0,176.2916,176.3741,176.2458,176.3099,26398.0
2019-08-09 14:30:00,192.34,192.55,192.31,192.35,15644.0,176.2916,176.4841,176.2641,176.3008,15644.0
2019-08-09 14:35:00,192.35,192.4,192.14,192.27,10790.0,176.3008,176.3466,176.1083,176.2274,10790.0
2019-08-09 14:40:00,192.27,192.41,192.23,192.24,11677.0,176.2274,176.3558,176.1908,176.1999,11677.0
2019-08-09 14:45:00,192.31,192.35,192.18,192.2,15550.0,176.2641,176.3008,176.1449,176.1633,15550.0
2019-08-09 14:50:00,192.17,192.24,192.0,192.08,6533.0,176.1358,176.1999,175.98,176.0533,6533.0
2019-08-09 14:55:00,192.13,192.28,192.01,192.02,9313.0,176.0991,176.2366,175.9891,175.9983,9313.0
2019-08-09 15:00:00,192.05,192.3,191.98,192.2,16200.0,176.0258,176.2549,175.9616,176.1633,16200.0
2019-08-09 15:05:00,192.27,192.39,192.14,192.19,57784.0,176.2274,176.3374,176.1083,176.1541,57784.0
2019-08-09 15:10:00,192.2,192.35,192.14,192.25,30130.0,176.1633,176.3008,176.1083,176.2091,30130.0
2019-08-09 15:15:00,192.25,192.3,192.11,192.23,13163.0,176.2091,176.2549,176.0808,176.1908,13163.0
2019-08-09 15:20:00,192.19,192.23,192.04,192.23,10731.0,176.1541,176.1908,176.0166,176.1908,10731.0
2019-08-09 15:25:00,192.22,192.28,192.12,192.23,5785.0,176.1816,176.2366,176.09,176.1908,5785.0
2019-08-09 15:30:00,192.28,192.36,192.12,192.17,49478.0,176.2366,176.3099,176.09,176.1358,49478.0
2019-08-09 15:35:00,192.19,192.42,192.15,192.4,23509.0,176.1541,176.3649,176.1174,176.3466,23509.0
2019-08-09 15:40:00,192.38,192.38,192.22,192.3,22965.0,176.3283,176.3283,176.1816,176.2549,22965.0
2019-08-09 15:45:00,192.28,192.28,192.07,192.07,22449.0,176.2366,176.2366,176.0441,176.0441,22449.0
2019-08-09 15:50:00,192.09,192.19,191.71,191.74,38642.0,176.0625,176.1541,175.7142,175.7417,38642.0
2019-08-09 15:55:00,191.69,191.72,191.39,191.45,87505.0,175.6958,175.7233,175.4209,175.4759,87505.0
2019-08-12 09:30:00,191.48,191.48,190.11,190.75,41179.0,175.5034,175.5034,174.2477,174.8343,41179.0
2019-08-12 09:35:00,190.84,190.84,190.09,190.32,9584.0,174.9168,174.9168,174.2293,174.4401,9584.0
2019-08-12 09:40:00,190.32,190.33,189.73,190.12,11042.0,174.4401,174.4493,173.8994,174.2568,11042.0
2019-08-12 09:45:00,190.11,190.51,190.1,190.21,11258.0,174.2477,174.6143,174.2385,174.3393,11258.0
2019-08-12 09:50:00,190.21,190.47,190.01,190.35,37876.0,174.3393,174.5776,174.156,174.4676,37876.0
2019-08-12 09:55:00,190.3,190.71,190.27,190.71,10169.0,174.4218,174.7976,174.3943,174.7976,10169.0
2019-08-12 10:00:00,190.74,191.19,190.74,190.75,12037.0,174.8251,175.2375,174.8251,174.8343,12037.0
2019-08-12 10:05:00,190.7,190.75,190.39,190.71,8387.0,174.7884,174.8343,174.5043,174.7976,8387.0
2019-08-12 10:10:00,190.7,191.07,190.69,190.91,8439.0,174.7884,175.1276,174.7793,174.9809,8439.0
2019-08-12 10:15:00,190.9,191.37,190.86,191.24,8352.0,174.9717,175.4025,174.9351,175.2834,8352.0
2019-08-12 10:20:00,191.42,191.81,191.33,191.78,10708.0,175.4484,175.8058,175.3659,175.7783,10708.0
2019-08-12 10:25:00,191.78,191.89,191.64,191.64,35734.0,175.7783,175.8791,175.65,175.65,35734.0
2019-08-12 10:30:00,191.64,191.87,191.63,191.71,14280.0,175.65,175.8608,175.6408,175.7142,14280.0
2019-08-12 10:35:00,191.78,191.87,191.59,191.59,11235.0,175.7783,175.8608,175.6042,175.6042,11235.0
2019-08-12 10:40:00,191.62,191.66,191.26,191.42,8862.0,175.6317,175.6683,175.3017,175.4484,8862.0
2019-08-12 10:45:00,191.47,191.47,191.13,191.33,7092.0,175.4942,175.4942,175.1826,175.3659,7092.0
2019-08-12 10:50:00,191.28,191.5,191.14,191.46,7022.0,175.32,175.5217,175.1917,175.485,7022.0
2019-08-12 10:55:00,191.44,191.62,191.43,191.5,14040.0,175.4667,175.6317,175.4575,175.5217,14040.0
2019-08-12 11:00:00,191.54,191.54,190.96,190.99,11378.0,175.5583,175.5583,175.0267,175.0542,11378.0
2019-08-12 11:05:00,190.94,191.06,190.82,190.86,6192.0,175.0084,175.1184,174.8984,174.9351,6192.0
2019-08-12 11:10:00,190.81,190.82,190.28,190.31,13736.0,174.8893,174.8984,174.4035,174.431,13736.0
2019-08-12 11:15:00,190.28,190.64,190.28,190.64,5397.0,174.4035,174.7334,174.4035,174.7334,5397.0
2019-08-12 11:20:00,190.68,190.82,190.61,190.68,6668.0,174.7701,174.8984,174.7059,174.7701,6668.0
2019-08-12 11:25:00,190.71,190.83,190.61,190.8,5144.0,174.7976,174.9076,174.7059,174.8801,5144.0
2019-08-12 11:30:00,190.75,191.07,190.44,190.46,10848.0,174.8343,175.1276,174.5501,174.5685,10848.0
2019-08-12 11:35:00,190.48,190.91,190.47,190.91,6149.0,174.5868,174.9809,174.5776,174.9809,6149.0
2019-08-12 11:40:00,190.8,191.26,190.8,191.23,7649.0,174.8801,175.3017,174.8801,175.2742,7649.0
2019-08-12 11:45:00,191.34,191.48,191.19,191.2,13039.0,175.375,175.5034,175.2375,175.2467,13039.0
2019-08-12 11:50:00,191.18,191.31,191.11,191.18,12225.0,175.2284,175.3475,175.1642,175.2284,12225.0
2019-08-12 11:55:00,191.17,191.23,191.02,191.02,13519.0,175.2192,175.2742,175.0817,175.0817,13519.0
2019-08-12 12:00:00,191.01,191.04,190.9,190.93,7150.0,175.0726,175.1001,174.9717,174.9992,7150.0
2019-08-12 12:05:00,190.92,191.05,190.86,191.03,11081.0,174.9901,175.1092,174.9351,175.0909,11081.0
2019-08-12 12:10:00,191.01,191.19,191.01,191.04,21035.0,175.0726,175.2375,175.0726,175.1001,21035.0
2019-08-12 12:15:00,191.0,191.17,190.88,191.17,4460.0,175.0634,175.2192,174.9534,175.2192,4460.0
2019-08-12 12:20:00,191.19,191.2,191.08,191.14,12846.0,175.2375,175.2467,175.1367,175.1917,12846.0
2019-08-12 12:25:00,191.14,191.19,191.01,191.08,23055.0,175.1917,175.2375,175.0726,175.1367,23055.0
2019-08-12 12:30:00,191.1,191.18,191.03,191.03,39082.0,175.1551,175.2284,175.0909,175.0909,39082.0
2019-08-12 12:35:00,190.98,191.11,190.97,191.06,5390.0,175.0451,175.1642,175.0359,175.1184,5390.0
2019-08-12 12:40:00,191.03,191.04,190.5,190.52,21150.0,175.0909,175.1001,174.6051,174.6235,21150.0
2019-08-12 12:45:00,190.56,190.86,190.5,190.86,17281.0,174.6601,174.9351,174.6051,174.9351,17281.0
2019-08-12 12:50:00,190.83,190.87,190.7,190.78,29036.0,174.9076,174.9442,174.7884,174.8618,29036.0
2019-08-12 12:55:00,190.81,190.9,190.67,190.67,8880.0,174.8893,174.9717,174.7609,174.7609,8880.0
2019-08-12 13:00:00,190.75,190.84,190.58,190.58,9717.0,174.8343,174.9168,174.6784,174.6784,9717.0
2019-08-12 13:05:00,190.62,190.73,190.57,190.62,6821.0,174.7151,174.8159,174.6693,174.7151,6821.0
2019-08-12 13:10:00,190.65,190.76,190.58,190.71,4805.0,174.7426,174.8434,174.6784,174.7976,4805.0
2019-08-12 13:15:00,190.73,190.77,190.34,190.34,8621.0,174.8159,174.8526,174.4585,174.4585,8621.0
2019-08-12 13:20:00,190.39,190.7,190.39,190.59,5793.0,174.5043,174.7884,174.5043,174.6876,5793.0
2019-08-12 13:25:00,190.64,190.76,190.51,190.55,13422.0,174.7334,174.8434,174.6143,174.6509,13422.0
2019-08-12 13:30:00,190.61,190.63,190.45,190.56,3654.0,174.7059,174.7243,174.5593,174.6601,3654.0
2019-08-12 13:35:00,190.6,190.62,190.27,190.27,6386.0,174.6968,174.7151,174.3943,174.3943,6386.0
2019-08-12 13:40:00,190.28,190.29,190.01,190.03,5274.0,174.4035,174.4126,174.156,174.1743,5274.0
2019-08-12 13:45:00,190.05,190.15,190.01,190.03,2732.0,174.1927,174.2843,174.156,174.1743,2732.0
2019-08-12 13:50:00,190.0,190.18,189.91,190.13,6470.0,174.1468,174.3118,174.0643,174.266,6470.0
2019-08-12 13:55:00,190.17,190.22,190.0,190.17,5645.0,174.3027,174.3485,174.1468,174.3027,5645.0
2019-08-12 14:00:00,190.14,190.14,189.9,190.09,8993.0,174.2752,174.2752,174.0552,174.2293,8993.0
2019-08-12 14:05:00,190.05,190.15,189.97,190.0,5892.0,174.1927,174.2843,174.1193,174.1468,5892.0
2019-08-12 14:10:00,190.01,190.19,189.93,190.12,6541.0,174.156,174.321,174.0827,174.2568,6541.0
2019-08-12 14:15:00,190.15,190.22,189.91,189.91,8343.0,174.2843,174.3485,174.0643,174.0643,8343.0
2019-08-12 14:20:00,190.0,190.0,189.8,189.86,5162.0,174.1468,174.1468,173.9635,174.0185,5162.0
2019-08-12 14:25:00,189.87,189.87,189.66,189.7,10042.0,174.0277,174.0277,173.8352,173.8719,10042.0
2019-08-12 14:30:00,189.7,190.08,189.7,190.01,9344.0,173.8719,174.2202,173.8719,174.156,9344.0
2019-08-12 14:35:00,190.02,190.1,189.9,190.04,8212.0,174.1652,174.2385,174.0552,174.1835,8212.0
2019-08-12 14:40:00,189.96,189.96,189.32,189.42,10797.0,174.1102,174.1102,173.5236,173.6152,10797.0
2019-08-12 14:45:00,189.47,189.76,189.44,189.54,6889.0,173.6611,173.9269,173.6336,173.7252,6889.0
2019-08-12 14:50:00,189.56,189.71,189.51,189.52,7888.0,173.7436,173.881,173.6977,173.7069,7888.0
2019-08-12 14:55:00,189.57,189.67,189.33,189.44,10708.0,173.7527,173.8444,173.5327,173.6336,10708.0
2019-08-12 15:00:00,189.58,189.91,189.54,189.73,13375.0,173.7619,174.0643,173.7252,173.8994,13375.0
2019-08-12 15:05:00,189.77,190.03,189.65,189.94,10084.0,173.936,174.1743,173.826,174.0918,10084.0
2019-08-12 15:10:00,189.94,190.04,189.84,189.94,8851.0,174.0918,174.1835,174.0002,174.0918,8851.0
2019-08-12 15:15:00,189.96,190.07,189.89,190.03,7475.0,174.1102,174.211,174.046,174.1743,7475.0
2019-08-12 15:20:00,189.96,190.08,189.92,190.08,4652.0,174.1102,174.2202,174.0735,174.2202,4652.0
2019-08-12 15:25:00,190.02,190.1,189.82,190.1,7404.0,174.1652,174.2385,173.9819,174.2385,7404.0
2019-08-12 15:30:00,190.13,190.22,190.1,190.1,3165.0,174.266,174.3485,174.2385,174.2385,3165.0
2019-08-12 15:35:00,190.09,190.14,189.95,190.14,1440.0,174.2293,174.2752,174.101,174.2752,1440.0
2019-08-12 15:40:00,190.15,190.25,190.08,190.1,6562.0,174.2843,174.376,174.2202,174.2385,6562.0
2019-08-12 15:45:00,190.1,190.16,189.98,189.98,7330.0,174.2385,174.2935,174.1285,174.1285,7330.0
2019-08-12 15:50:00,189.99,190.22,189.99,190.1,13472.0,174.1377,174.3485,174.1377,174.2385,13472.0
2019-08-12 15:55:00,190.01,190.16,189.95,190.03,24351.0,174.156,174.2935,174.101,174.1743,24351.0
2019-08-13 09:30:00,188.76,190.0,188.76,189.43,43409.0,173.0103,174.1468,173.0103,173.6244,43409.0
2019-08-13 09:35:00,189.45,190.5,189.24,190.22,36167.0,173.6427,174.6051,173.4503,174.3485,36167.0
2019-08-13 09:40:00,190.16,190.34,189.41,190.1,17130.0,174.2935,174.4585,173.6061,174.2385,17130.0
2019-08-13 09:45:00,190.21,192.26,190.03,191.58,23739.0,174.3393,176.2183,174.1743,175.595,23739.0
2019-08-13 09:50:00,191.62,192.21,191.11,191.97,14761.0,175.6317,176.1724,175.1642,175.9525,14761.0
2019-08-13 09:55:00,192.12,192.79,191.98,192.51,49647.0,176.09,176.704,175.9616,176.4474,49647.0
2019-08-13 10:00:00,192.53,192.53,191.74,192.08,14752.0,176.4657,176.4657,175.7417,176.0533,14752.0
2019-08-13 10:05:00,192.08,192.25,191.86,191.93,14306.0,176.0533,176.2091,175.8516,175.9158,14306.0
2019-08-13 10:10:00,191.93,192.01,191.43,191.83,15527.0,175.9158,175.9891,175.4575,175.8241,15527.0
2019-08-13 10:15:00,191.84,192.33,191.62,192.33,21293.0,175.8333,176.2824,175.6317,176.2824,21293.0
2019-08-13 10:20:00,192.38,192.38,191.91,192.05,20654.0,176.3283,176.3283,175.8975,176.0258,20654.0
2019-08-13 10:25:00,192.1,193.02,192.1,192.59,16402.0,176.0716,176.9149,176.0716,176.5207,16402.0
2019-08-13 10:30:00,192.56,192.74,192.42,192.45,19721.0,176.4932,176.6582,176.3649,176.3924,19721.0
2019-08-13 10:35:00,192.54,192.62,192.25,192.31,15390.0,176.4749,176.5482,176.2091,176.2641,15390.0
2019-08-13 10:40:00,192.26,192.36,191.91,192.36,15775.0,176.2183,176.3099,175.8975,176.3099,15775.0
2019-08-13 10:45:00,192.37,192.45,192.09,192.14,20302.0,176.3191,176.3924,176.0625,176.1083,20302.0
2019-08-13 10:50:00,192.11,192.15,191.77,191.89,59470.0,176.0808,176.1174,175.7692,175.8791,59470.0
2019-08-13 10:55:00,191.83,192.02,191.47,191.47,16736.0,175.8241,175.9983,175.4942,175.4942,16736.0
2019-08-13 11:00:00,191.41,191.6,191.35,191.47,14559.0,175.4392,175.6133,175.3842,175.4942,14559.0
2019-08-13 11:05:00,191.47,192.13,191.47,192.09,10310.0,175.4942,176.0991,175.4942,176.0625,10310.0
2019-08-13 11:10:00,192.05,192.4,192.0,192.32,25326.0,176.0258,176.3466,175.98,176.2733,25326.0
2019-08-13 11:15:00,192.31,192.37,191.26,191.4,16646.0,176.2641,176.3191,175.3017,175.43,16646.0
2019-08-13 11:20:00,191.43,191.72,191.26,191.31,17864.0,175.4575,175.7233,175.3017,175.3475,17864.0
2019-08-13 11:25:00,191.25,191.45,191.11,191.34,8988.0,175.2925,175.4759,175.1642,175.375,8988.0
2019-08-13 11:30:00,191.37,191.4,190.97,191.05,19470.0,175.4025,175.43,175.0359,175.1092,19470.0
2019-08-13 11:35:00,191.04,191.43,191.04,191.31,13692.0,175.1001,175.4575,175.1001,175.3475,13692.0
2019-08-13 11:40:00,191.31,191.61,191.25,191.43,8187.0,175.3475,175.6225,175.2925,175.4575,8187.0
2019-08-13 11:45:00,191.44,191.62,191.43,191.49,7132.0,175.4667,175.6317,175.4575,175.5125,7132.0
2019-08-13 11:50:00,191.51,191.65,191.42,191.64,9415.0,175.5308,175.6592,175.4484,175.65,9415.0
2019-08-13 11:55:00,191.69,192.1,191.59,192.1,3173.0,175.6958,176.0716,175.6042,176.0716,3173.0
2019-08-13 12:00:00,192.21,192.27,192.06,192.21,6967.0,176.1724,176.2274,176.035,176.1724,6967.0
2019-08-13 12:05:00,192.23,192.47,192.07,192.25,8357.0,176.1908,176.4107,176.0441,176.2091,8357.0
2019-08-13 12:10:00,192.26,192.51,192.26,192.51,5102.0,176.2183,176.4474,176.2183,176.4474,5102.0
2019-08-13 12:15:00,192.63,192.8,192.6,192.69,5799.0,176.5574,176.7132,176.5299,176.6124,5799.0
2019-08-13 12:20:00,192.68,192.87,192.62,192.65,12941.0,176.6032,176.7774,176.5482,176.5757,12941.0
2019-08-13 12:25:00,192.6,192.64,192.46,192.46,7044.0,176.5299,176.5666,176.4016,176.4016,7044.0
2019-08-13 12:30:00,192.4,192.42,192.12,192.13,7888.0,176.3466,176.3649,176.09,176.0991,7888.0
2019-08-13 12:35:00,192.13,192.25,192.11,192.17,22524.0,176.0991,176.2091,176.0808,176.1358,22524.0
2019-08-13 12:40:00,192.19,192.32,192.16,192.29,4897.0,176.1541,176.2733,176.1266,176.2458,4897.0
2019-08-13 12:45:00,192.25,192.35,192.16,192.2,10098.0,176.2091,176.3008,176.1266,176.1633,10098.0
2019-08-13 12:50:00,192.21,192.36,192.21,192.26,9423.0,176.1724,176.3099,176.1724,176.2183,9423.0
2019-08-13 12:55:00,192.28,192.28,192.01,192.19,9960.0,176.2366,176.2366,175.9891,176.1541,9960.0
2019-08-13 13:00:00,192.2,192.5,192.04,192.47,13833.0,176.1633,176.4382,176.0166,176.4107,13833.0
2019-08-13 13:05:00,192.44,192.76,192.42,192.65,6389.0,176.3833,176.6766,176.3649,176.5757,6389.0
2019-08-13 13:10:00,192.64,192.87,192.64,192.87,13407.0,176.5666,176.7774,176.5666,176.7774,13407.0
2019-08-13 13:15:00,192.91,192.92,191.99,192.15,12115.0,176.814,176.8232,175.9708,176.1174,12115.0
2019-08-13 13:20:00,192.1,192.29,192.1,192.27,3344.0,176.0716,176.2458,176.0716,176.2274,3344.0
2019-08-13 13:25:00,192.34,192.45,192.26,192.41,10477.0,176.2916,176.3924,176.2183,176.3558,10477.0
2019-08-13 13:30:00,192.38,192.45,192.28,192.4,5664.0,176.3283,176.3924,176.2366,176.3466,5664.0
2019-08-13 13:35:00,192.45,192.55,192.25,192.25,7347.0,176.3924,176.4841,176.2091,176.2091,7347.0
2019-08-13 13:40:00,192.29,192.43,192.29,192.4,5867.0,176.2458,176.3741,176.2458,176.3466,5867.0
2019-08-13 13:45:00,192.38,192.55,192.37,192.49,8803.0,176.3283,176.4841,176.3191,176.4291,8803.0
2019-08-13 13:50:00,192.51,192.51,192.38,192.4,18796.0,176.4474,176.4474,176.3283,176.3466,18796.0
2019-08-13 13:55:00,192.39,192.47,192.26,192.28,12447.0,176.3374,176.4107,176.2183,176.2366,12447.0
2019-08-13 14:00:00,192.31,192.43,192.22,192.4,15548.0,176.2641,176.3741,176.1816,176.3466,15548.0
2019-08-13 14:05:00,192.37,192.37,192.2,192.27,16864.0,176.3191,176.3191,176.1633,176.2274,16864.0
2019-08-13 14:10:00,192.29,192.36,192.21,192.24,12695.0,176.2458,176.3099,176.1724,176.1999,12695.0
2019-08-13 14:15:00,192.26,192.27,192.2,192.2,19457.0,176.2183,176.2274,176.1633,176.1633,19457.0
2019-08-13 14:20:00,192.19,192.26,192.18,192.23,12711.0,176.1541,176.2183,176.1449,176.1908,12711.0
2019-08-13 14:25:00,192.25,192.5,192.22,192.5,33037.0,176.2091,176.4382,176.1816,176.4382,33037.0
2019-08-13 14:30:00,192.54,192.85,192.54,192.85,8658.0,176.4749,176.759,176.4749,176.759,8658.0
2019-08-13 14:35:00,192.82,192.85,192.54,192.58,18455.0,176.7315,176.759,176.4749,176.5116,18455.0
2019-08-13 14:40:00,192.65,192.84,192.61,192.82,8815.0,176.5757,176.7499,176.5391,176.7315,8815.0
2019-08-13 14:45:00,192.84,192.86,192.62,192.68,7135.0,176.7499,176.7682,176.5482,176.6032,7135.0
2019-08-13 14:50:00,192.68,192.92,192.67,192.84,11209.0,176.6032,176.8232,176.5941,176.7499,11209.0
2019-08-13 14:55:00,192.79,192.81,192.63,192.74,10663.0,176.704,176.7224,176.5574,176.6582,10663.0
2019-08-13 15:00:00,192.74,192.95,192.7,192.75,12593.0,176.6582,176.8507,176.6216,176.6674,12593.0
2019-08-13 15:05:00,192.75,192.75,192.47,192.63,10928.0,176.6674,176.6674,176.4107,176.5574,10928.0
2019-08-13 15:10:00,192.64,192.7,192.56,192.66,10673.0,176.5666,176.6216,176.4932,176.5849,10673.0
2019-08-13 15:15:00,192.65,192.93,192.65,192.92,10909.0,176.5757,176.8324,176.5757,176.8232,10909.0
2019-08-13 15:20:00,192.93,192.96,192.79,192.94,27306.0,176.8324,176.8599,176.704,176.8415,27306.0
2019-08-13 15:25:00,192.93,192.96,192.84,192.95,9265.0,176.8324,176.8599,176.7499,176.8507,9265.0
2019-08-13 15:30:00,192.93,192.94,192.73,192.76,17050.0,176.8324,176.8415,176.6491,176.6766,17050.0
2019-08-13 15:35:00,192.79,192.96,192.78,192.9,18413.0,176.704,176.8599,176.6949,176.8049,18413.0
2019-08-13 15:40:00,192.91,192.98,192.69,192.71,18555.0,176.814,176.8782,176.6124,176.6307,18555.0
2019-08-13 15:45:00,192.71,192.75,192.49,192.65,13659.0,176.6307,176.6674,176.4291,176.5757,13659.0
2019-08-13 15:50:00,192.67,192.98,192.63,192.95,37377.0,176.5941,176.8782,176.5574,176.8507,37377.0
2019-08-13 15:55:00,192.94,192.94,192.6,192.89,54881.0,176.8415,176.8415,176.5299,176.7957,54881.0
2019-08-14 09:30:00,190.4,190.71,189.77,190.64,62918.0,174.5135,174.7976,173.936,174.7334,62918.0
2019-08-14 09:35:00,190.83,191.39,190.75,191.32,11485.0,174.9076,175.4209,174.8343,175.3567,11485.0
2019-08-14 09:40:00,191.16,191.16,190.41,190.53,9440.0,175.2101,175.2101,174.5226,174.6326,9440.0
2019-08-14 09:45:00,190.47,190.47,190.07,190.12,9400.0,174.5776,174.5776,174.211,174.2568,9400.0
2019-08-14 09:50:00,190.08,190.54,189.57,189.8,15426.0,174.2202,174.6418,173.7527,173.9635,15426.0
2019-08-14 09:55:00,189.7,189.83,189.36,189.5,16996.0,173.8719,173.991,173.5602,173.6886,16996.0
2019-08-14 10:00:00,189.49,189.72,189.13,189.23,9532.0,173.6794,173.8902,173.3494,173.4411,9532.0
2019-08-14 10:05:00,189.29,190.09,189.24,190.09,7496.0,173.4961,174.2293,173.4503,174.2293,7496.0
2019-08-14 10:10:00,190.0,190.0,189.64,189.67,8833.0,174.1468,174.1468,173.8169,173.8444,8833.0
2019-08-14 10:15:00,189.6,189.9,189.58,189.58,8280.0,173.7802,174.0552,173.7619,173.7619,8280.0
2019-08-14 10:20:00,189.58,189.93,189.52,189.82,11411.0,173.7619,174.0827,173.7069,173.9819,11411.0
2019-08-14 10:25:00,189.79,190.03,189.68,189.73,13344.0,173.9544,174.1743,173.8535,173.8994,13344.0
2019-08-14 10:30:00,189.77,189.77,189.36,189.44,15090.0,173.936,173.936,173.5602,173.6336,15090.0
2019-08-14 10:35:00,189.33,189.33,189.05,189.09,10769.0,173.5327,173.5327,173.2761,173.3128,10769.0
2019-08-14 10:40:00,189.09,189.31,188.93,189.26,16245.0,173.3128,173.5144,173.1661,173.4686,16245.0
2019-08-14 10:45:00,189.3,189.3,188.92,188.98,12962.0,173.5052,173.5052,173.157,173.2119,12962.0
2019-08-14 10:50:00,188.95,188.95,188.5,188.57,11048.0,173.1845,173.1845,172.772,172.8362,11048.0
2019-08-14 10:55:00,188.56,188.75,188.44,188.65,13009.0,172.827,173.0011,172.717,172.9095,13009.0
2019-08-14 11:00:00,188.67,188.89,188.51,188.6,13806.0,172.9278,173.1295,172.7812,172.8637,13806.0
2019-08-14 11:05:00,188.62,188.76,188.49,188.6,9590.0,172.882,173.0103,172.7628,172.8637,9590.0
2019-08-14 11:10:00,188.54,188.56,187.86,187.86,15607.0,172.8087,172.827,172.1854,172.1854,15607.0
2019-08-14 11:15:00,187.9,187.94,187.59,187.82,12038.0,172.2221,172.2587,171.9379,172.1487,12038.0
2019-08-14 11:20:00,187.86,188.13,187.84,188.02,14479.0,172.1854,172.4329,172.1671,172.332,14479.0
2019-08-14 11:25:00,188.06,188.18,188.0,188.15,10880.0,172.3687,172.4787,172.3137,172.4512,10880.0
2019-08-14 11:30:00,188.14,188.69,188.13,188.69,11026.0,172.442,172.9461,172.4329,172.9461,11026.0
2019-08-14 11:35:00,188.71,188.97,188.65,188.97,18660.0,172.9645,173.2028,172.9095,173.2028,18660.0
2019-08-14 11:40:00,189.01,189.04,188.54,188.65,8508.0,173.2394,173.2669,172.8087,172.9095,8508.0
2019-08-14 11:45:00,188.62,188.66,188.28,188.51,11487.0,172.882,172.9186,172.5704,172.7812,11487.0
2019-08-14 11:50:00,188.64,188.77,188.4,188.59,5549.0,172.9003,173.0195,172.6803,172.8545,5549.0
2019-08-14 11:55:00,188.58,188.61,188.31,188.52,14894.0,172.8453,172.8728,172.5979,172.7903,14894.0
2019-08-14 12:00:00,188.42,188.42,188.0,188.07,13913.0,172.6987,172.6987,172.3137,172.3779,13913.0
2019-08-14 12:05:00,188.1,188.24,187.89,187.93,10956.0,172.4054,172.5337,172.2129,172.2496,10956.0
2019-08-14 12:10:00,187.98,188.13,187.79,188.06,14725.0,172.2954,172.4329,172.1212,172.3687,14725.0
2019-08-14 12:15:00,188.11,188.44,188.04,188.25,19372.0,172.4145,172.717,172.3504,172.5429,19372.0
2019-08-14 12:20:00,188.25,188.34,188.05,188.29,9553.0,172.5429,172.6253,172.3595,172.5795,9553.0
2019-08-14 12:25:00,188.26,188.27,187.99,188.24,7196.0,172.552,172.5612,172.3046,172.5337,7196.0
2019-08-14 12:30:00,188.23,188.71,188.23,188.56,6372.0,172.5245,172.9645,172.5245,172.827,6372.0
2019-08-14 12:35:00,188.55,188.69,188.5,188.54,11042.0,172.8178,172.9461,172.772,172.8087,11042.0
2019-08-14 12:40:00,188.56,188.56,188.24,188.3,6521.0,172.827,172.827,172.5337,172.5887,6521.0
2019-08-14 12:45:00,188.32,188.45,188.1,188.11,10309.0,172.607,172.7262,172.4054,172.4145,10309.0
2019-08-14 12:50:00,188.06,188.15,187.87,187.87,12718.0,172.3687,172.4512,172.1946,172.1946,12718.0
2019-08-14 12:55:00,187.8,187.83,187.5,187.65,10293.0,172.1304,172.1579,171.8554,171.9929,10293.0
2019-08-14 13:00:00,187.66,187.9,187.38,187.76,15148.0,172.0021,172.2221,171.7454,172.0937,15148.0
2019-08-14 13:05:00,187.75,187.97,187.68,187.93,12875.0,172.0846,172.2862,172.0204,172.2496,12875.0
2019-08-14 13:10:00,187.97,188.19,187.83,188.15,10539.0,172.2862,172.4879,172.1579,172.4512,10539.0
2019-08-14 13:15:00,188.15,188.35,187.98,188.03,10469.0,172.4512,172.6345,172.2954,172.3412,10469.0
2019-08-14 13:20:00,188.06,188.36,188.0,188.36,8685.0,172.3687,172.6437,172.3137,172.6437,8685.0
2019-08-14 13:25:00,188.34,188.78,188.28,188.54,10269.0,172.6253,173.0286,172.5704,172.8087,10269.0
2019-08-14 13:30:00,188.52,188.76,188.52,188.73,8261.0,172.7903,173.0103,172.7903,172.9828,8261.0
2019-08-14 13:35:00,188.8,189.09,188.67,188.94,6467.0,173.047,173.3128,172.9278,173.1753,6467.0
2019-08-14 13:40:00,189.01,189.23,189.01,189.23,11821.0,173.2394,173.4411,173.2394,173.4411,11821.0
2019-08-14 13:45:00,189.14,189.2,189.0,189.11,19229.0,173.3586,173.4136,173.2303,173.3311,19229.0
2019-08-14 13:50:00,189.15,189.23,189.03,189.15,7638.0,173.3678,173.4411,173.2578,173.3678,7638.0
2019-08-14 13:55:00,189.15,189.2,188.94,189.03,13261.0,173.3678,173.4136,173.1753,173.2578,13261.0
2019-08-14 14:00:00,189.09,189.09,188.71,188.71,9620.0,173.3128,173.3128,172.9645,172.9645,9620.0
2019-08-14 14:05:00,188.7,188.92,188.47,188.92,17222.0,172.9553,173.157,172.7445,173.157,17222.0
2019-08-14 14:10:00,188.93,189.27,188.91,189.18,23925.0,173.1661,173.4778,173.1478,173.3953,23925.0
2019-08-14 14:15:00,189.19,189.45,189.14,189.43,14031.0,173.4044,173.6427,173.3586,173.6244,14031.0
2019-08-14 14:20:00,189.41,189.41,189.15,189.18,13351.0,173.6061,173.6061,173.3678,173.3953,13351.0
2019-08-14 14:25:00,189.19,189.27,188.97,188.97,9258.0,173.4044,173.4778,173.2028,173.2028,9258.0
2019-08-14 14:30:00,188.96,189.1,188.49,188.51,11579.0,173.1936,173.3219,172.7628,172.7812,11579.0
2019-08-14 14:35:00,188.55,188.55,188.2,188.2,6533.0,172.8178,172.8178,172.497,172.497,6533.0
2019-08-14 14:40:00,188.24,188.24,187.74,187.93,20479.0,172.5337,172.5337,172.0754,172.2496,20479.0
2019-08-14 14:45:00,187.89,188.16,187.66,187.71,40225.0,172.2129,172.4604,172.0021,172.0479,40225.0
2019-08-14 14:50:00,187.71,188.12,187.67,188.05,19655.0,172.0479,172.4237,172.0113,172.3595,19655.0
2019-08-14 14:55:00,188.04,188.13,187.84,187.84,15726.0,172.3504,172.4329,172.1671,172.1671,15726.0
2019-08-14 15:00:00,187.84,188.65,187.8,188.6,14126.0,172.1671,172.9095,172.1304,172.8637,14126.0
2019-08-14 15:05:00,188.6,188.66,188.35,188.39,9470.0,172.8637,172.9186,172.6345,172.6712,9470.0
2019-08-14 15:10:00,188.44,188.55,188.28,188.29,12389.0,172.717,172.8178,172.5704,172.5795,12389.0
2019-08-14 15:15:00,188.26,188.26,187.8,187.85,26544.0,172.552,172.552,172.1304,172.1762,26544.0
2019-08-14 15:20:00,187.85,187.85,187.32,187.34,18299.0,172.1762,172.1762,171.6905,171.7088,18299.0
2019-08-14 15:25:00,187.4,188.25,187.35,187.83,33456.0,171.7638,172.5429,171.718,172.1579,33456.0
2019-08-14 15:30:00,187.71,187.71,187.18,187.56,36208.0,172.0479,172.0479,171.5621,171.9104,36208.0
2019-08-14 15:35:00,187.64,187.76,187.38,187.59,21379.0,171.9838,172.0937,171.7454,171.9379,21379.0
2019-08-14 15:40:00,187.58,187.64,187.11,187.37,31612.0,171.9288,171.9838,171.498,171.7363,31612.0
2019-08-14 15:45:00,187.28,187.63,187.1,187.11,31912.0,171.6538,171.9746,171.4888,171.498,31912.0
2019-08-14 15:50:00,187.12,187.62,187.03,187.6,60274.0,171.5071,171.9654,171.4247,171.9471,60274.0
2019-08-14 15:55:00,187.59,187.59,186.81,186.89,105532.0,171.9379,171.9379,171.223,171.2963,105532.0
2019-08-15 09:30:00,187.35,188.18,186.85,187.68,59979.0,171.718,172.4787,171.2597,172.0204,59979.0
2019-08-15 09:35:00,187.63,187.86,186.7,187.2,20171.0,171.9746,172.1854,171.1222,171.5805,20171.0
2019-08-15 09:40:00,187.08,187.59,186.82,186.93,30788.0,171.4705,171.9379,171.2322,171.333,30788.0
2019-08-15 09:45:00,186.95,187.62,186.9,187.3,48711.0,171.3513,171.9654,171.3055,171.6721,48711.0
2019-08-15 09:50:00,187.25,188.13,187.12,188.12,26454.0,171.6263,172.4329,171.5071,172.4237,26454.0
2019-08-15 09:55:00,188.04,188.38,187.94,188.18,19022.0,172.3504,172.662,172.2587,172.4787,19022.0
2019-08-15 10:00:00,188.22,188.81,188.16,188.73,22589.0,172.5154,173.0561,172.4604,172.9828,22589.0
2019-08-15 10:05:00,188.67,188.79,188.21,188.4,51593.0,172.9278,173.0378,172.5062,172.6803,51593.0
2019-08-15 10:10:00,188.36,188.98,188.29,188.64,40262.0,172.6437,173.2119,172.5795,172.9003,40262.0
2019-08-15 10:15:00,188.62,188.95,188.47,188.92,17086.0,172.882,173.1845,172.7445,173.157,17086.0
2019-08-15 10:20:00,188.83,189.32,188.74,189.22,10407.0,173.0745,173.5236,172.992,173.4319,10407.0
2019-08-15 10:25:00,189.34,189.49,188.95,188.95,23671.0,173.5419,173.6794,173.1845,173.1845,23671.0
2019-08-15 10:30:00,188.91,189.25,188.69,189.21,13099.0,173.1478,173.4594,172.9461,173.4228,13099.0
2019-08-15 10:35:00,189.24,189.63,189.24,189.29,12580.0,173.4503,173.8077,173.4503,173.4961,12580.0
2019-08-15 10:40:00,189.3,189.55,189.11,189.55,6692.0,173.5052,173.7344,173.3311,173.7344,6692.0
2019-08-15 10:45:00,189.62,189.9,189.48,189.6,10916.0,173.7985,174.0552,173.6702,173.7802,10916.0
2019-08-15 10:50:00,189.6,189.99,189.6,189.91,4824.0,173.7802,174.1377,173.7802,174.0643,4824.0
2019-08-15 10:55:00,189.86,189.86,189.26,189.28,18825.0,174.0185,174.0185,173.4686,173.4869,18825.0
2019-08-15 11:00:00,189.31,189.35,188.81,188.86,23910.0,173.5144,173.5511,173.0561,173.102,23910.0
2019-08-15 11:05:00,188.9,188.91,188.5,188.58,6113.0,173.1386,173.1478,172.772,172.8453,6113.0
2019-08-15 11:10:00,188.58,188.75,188.46,188.71,9197.0,172.8453,173.0011,172.7353,172.9645,9197.0
2019-08-15 11:15:00,188.64,188.69,188.51,188.58,9624.0,172.9003,172.9461,172.7812,172.8453,9624.0
2019-08-15 11:20:00,188.55,188.77,188.25,188.71,10481.0,172.8178,173.0195,172.5429,172.9645,10481.0
2019-08-15 11:25:00,188.67,188.98,188.61,188.96,23786.0,172.9278,173.2119,172.8728,173.1936,23786.0
2019-08-15 11:30:00,188.95,189.1,188.9,188.96,13467.0,173.1845,173.3219,173.1386,173.1936,13467.0
2019-08-15 11:35:00,189.0,189.29,188.99,189.27,11822.0,173.2303,173.4961,173.2211,173.4778,11822.0
2019-08-15 11:40:00,189.28,189.29,188.89,189.11,13822.0,173.4869,173.4961,173.1295,173.3311,13822.0
2019-08-15 11:45:00,189.08,189.19,188.82,188.85,8970.0,173.3036,173.4044,173.0653,173.0928,8970.0
2019-08-15 11:50:00,188.87,189.06,188.87,188.99,8611.0,173.1111,173.2853,173.1111,173.2211,8611.0
2019-08-15 11:55:00,188.99,189.49,188.97,189.39,9415.0,173.2211,173.6794,173.2028,173.5877,9415.0
2019-08-15 12:00:00,189.44,189.48,189.25,189.48,9640.0,173.6336,173.6702,173.4594,173.6702,9640.0
2019-08-15 12:05:00,189.44,189.7,189.44,189.58,16283.0,173.6336,173.8719,173.6336,173.7619,16283.0
2019-08-15 12:10:00,189.54,189.58,189.5,189.55,7836.0,173.7252,173.7619,173.6886,173.7344,7836.0
2019-08-15 12:15:00,189.56,189.64,189.43,189.56,6484.0,173.7436,173.8169,173.6244,173.7436,6484.0
2019-08-15 12:20:00,189.56,189.62,189.4,189.4,9896.0,173.7436,173.7985,173.5969,173.5969,9896.0
2019-08-15 12:25:00,189.44,189.5,189.24,189.28,7771.0,173.6336,173.6886,173.4503,173.4869,7771.0
2019-08-15 12:30:00,189.32,189.4,189.18,189.23,11720.0,173.5236,173.5969,173.3953,173.4411,11720.0
2019-08-15 12:35:00,189.26,189.36,189.16,189.23,8823.0,173.4686,173.5602,173.3769,173.4411,8823.0
2019-08-15 12:40:00,189.22,189.31,189.1,189.28,5364.0,173.4319,173.5144,173.3219,173.4869,5364.0
2019-08-15 12:45:00,189.27,189.3,189.12,189.17,5564.0,173.4778,173.5052,173.3403,173.3861,5564.0
2019-08-15 12:50:00,189.23,189.31,189.08,189.16,5725.0,173.4411,173.5144,173.3036,173.3769,5725.0
2019-08-15 12:55:00,189.1,189.43,189.1,189.39,5171.0,173.3219,173.6244,173.3219,173.5877,5171.0
2019-08-15 13:00:00,189.48,189.65,189.42,189.53,7208.0,173.6702,173.826,173.6152,173.7161,7208.0
2019-08-15 13:05:00,189.55,189.69,189.5,189.6,16894.0,173.7344,173.8627,173.6886,173.7802,16894.0
2019-08-15 13:10:00,189.61,189.61,189.35,189.39,8668.0,173.7894,173.7894,173.5511,173.5877,8668.0
2019-08-15 13:15:00,189.43,189.74,189.42,189.64,8121.0,173.6244,173.9085,173.6152,173.8169,8121.0
2019-08-15 13:20:00,189.67,189.73,189.34,189.39,17693.0,173.8444,173.8994,173.5419,173.5877,17693.0
2019-08-15 13:25:00,189.33,189.4,189.17,189.33,10071.0,173.5327,173.5969,173.3861,173.5327,10071.0
2019-08-15 13:30:00,189.46,189.46,189.28,189.33,14805.0,173.6519,173.6519,173.4869,173.5327,14805.0
2019-08-15 13:35:00,189.3,189.3,188.79,188.83,18773.0,173.5052,173.5052,173.0378,173.0745,18773.0
2019-08-15 13:40:00,188.88,188.9,188.57,188.61,8679.0,173.1203,173.1386,172.8362,172.8728,8679.0
2019-08-15 13:45:00,188.55,188.58,188.13,188.35,7643.0,172.8178,172.8453,172.4329,172.6345,7643.0
2019-08-15 13:50:00,188.33,188.4,187.74,187.9,13616.0,172.6162,172.6803,172.0754,172.2221,13616.0
2019-08-15 13:55:00,187.91,188.18,187.71,187.98,12338.0,172.2312,172.4787,172.0479,172.2954,12338.0
2019-08-15 14:00:00,187.97,188.29,187.84,188.06,10393.0,172.2862,172.5795,172.1671,172.3687,10393.0
2019-08-15 14:05:00,188.01,188.55,188.01,188.49,7206.0,172.3229,172.8178,172.3229,172.7628,7206.0
2019-08-15 14:10:00,188.53,188.96,188.48,188.8,9257.0,172.7995,173.1936,172.7537,173.047,9257.0
2019-08-15 14:15:00,188.83,188.94,188.59,188.59,14378.0,173.0745,173.1753,172.8545,172.8545,14378.0
2019-08-15 14:20:00,188.67,189.0,188.62,188.87,16245.0,172.9278,173.2303,172.882,173.1111,16245.0
2019-08-15 14:25:00,188.8,188.93,188.79,188.84,10121.0,173.047,173.1661,173.0378,173.0836,10121.0
2019-08-15 14:30:00,188.84,188.92,188.58,188.84,15624.0,173.0836,173.157,172.8453,173.0836,15624.0
2019-08-15 14:35:00,188.83,188.86,188.62,188.67,9159.0,173.0745,173.102,172.882,172.9278,9159.0
2019-08-15 14:40:00,188.79,188.88,188.75,188.78,5877.0,173.0378,173.1203,173.0011,173.0286,5877.0
2019-08-15 14:45:00,188.78,188.91,188.75,188.76,15696.0,173.0286,173.1478,173.0011,173.0103,15696.0
2019-08-15 14:50:00,188.8,189.0,188.48,189.0,9616.0,173.047,173.2303,172.7537,173.2303,9616.0
2019-08-15 14:55:00,188.94,189.16,188.87,189.12,5461.0,173.1753,173.3769,173.1111,173.3403,5461.0
2019-08-15 15:00:00,189.15,189.61,189.15,189.61,7666.0,173.3678,173.7894,173.3678,173.7894,7666.0
2019-08-15 15:05:00,189.59,189.73,189.39,189.59,12714.0,173.7711,173.8994,173.5877,173.7711,12714.0
2019-08-15 15:10:00,189.6,189.64,189.37,189.44,7241.0,173.7802,173.8169,173.5694,173.6336,7241.0
2019-08-15 15:15:00,189.47,189.53,189.37,189.44,8676.0,173.6611,173.7161,173.5694,173.6336,8676.0
2019-08-15 15:20:00,189.43,189.56,189.39,189.51,6700.0,173.6244,173.7436,173.5877,173.6977,6700.0
2019-08-15 15:25:00,189.54,189.6,189.32,189.36,13116.0,173.7252,173.7802,173.5236,173.5602,13116.0
2019-08-15 15:30:00,189.35,189.53,189.26,189.34,11569.0,173.5511,173.7161,173.4686,173.5419,11569.0
2019-08-15 15:35:00,189.42,189.68,189.37,189.68,9719.0,173.6152,173.8535,173.5694,173.8535,9719.0
2019-08-15 15:40:00,189.68,189.93,189.49,189.86,12575.0,173.8535,174.0827,173.6794,174.0185,12575.0
2019-08-15 15:45:00,189.86,190.08,189.74,190.03,19153.0,174.0185,174.2202,173.9085,174.1743,19153.0
2019-08-15 15:50:00,190.1,190.23,189.98,190.06,32265.0,174.2385,174.3576,174.1285,174.2018,32265.0
2019-08-15 15:55:00,190.07,190.15,189.46,189.57,53302.0,174.211,174.2843,173.6519,173.7527,53302.0
2019-08-16 09:30:00,191.12,191.65,190.47,191.31,131748.0,175.1734,175.6592,174.5776,175.3475,131748.0
2019-08-16 09:35:00,191.35,191.47,191.05,191.25,7901.0,175.3842,175.4942,175.1092,175.2925,7901.0
2019-08-16 09:40:00,191.19,191.35,191.0,191.0,14851.0,175.2375,175.3842,175.0634,175.0634,14851.0
2019-08-16 09:45:00,190.79,191.31,190.74,191.02,20476.0,174.8709,175.3475,174.8251,175.0817,20476.0
2019-08-16 09:50:00,191.06,191.55,191.05,191.17,33703.0,175.1184,175.5675,175.1092,175.2192,33703.0
2019-08-16 09:55:00,191.1,191.47,190.89,191.47,8644.0,175.1551,175.4942,174.9626,175.4942,8644.0
2019-08-16 10:00:00,191.48,191.91,191.42,191.91,22017.0,175.5034,175.8975,175.4484,175.8975,22017.0
2019-08-16 10:05:00,191.87,192.04,191.58,191.76,18213.0,175.8608,176.0166,175.595,175.76,18213.0
2019-08-16 10:10:00,191.76,191.8,191.5,191.69,7994.0,175.76,175.7967,175.5217,175.6958,7994.0
2019-08-16 10:15:00,191.69,191.78,191.61,191.64,7068.0,175.6958,175.7783,175.6225,175.65,7068.0
2019-08-16 10:20:00,191.52,192.38,191.51,192.21,22503.0,175.54,176.3283,175.5308,176.1724,22503.0
2019-08-16 10:25:00,192.27,192.42,191.82,191.98,10601.0,176.2274,176.3649,175.815,175.9616,10601.0
2019-08-16 10:30:00,191.99,192.03,191.75,191.78,6485.0,175.9708,176.0075,175.7508,175.7783,6485.0
2019-08-16 10:35:00,191.83,192.28,191.78,192.13,10665.0,175.8241,176.2366,175.7783,176.0991,10665.0
2019-08-16 10:40:00,192.22,192.62,192.2,192.56,7073.0,176.1816,176.5482,176.1633,176.4932,7073.0
2019-08-16 10:45:00,192.58,192.83,192.56,192.75,6641.0,176.5116,176.7407,176.4932,176.6674,6641.0
2019-08-16 10:50:00,192.74,192.76,192.59,192.73,4031.0,176.6582,176.6766,176.5207,176.6491,4031.0
2019-08-16 10:55:00,192.77,193.28,192.77,193.25,12986.0,176.6857,177.1532,176.6857,177.1257,12986.0
2019-08-16 11:00:00,193.33,193.45,193.23,193.29,12655.0,177.199,177.309,177.1073,177.1623,12655.0
2019-08-16 11:05:00,193.27,193.42,193.21,193.22,8606.0,177.144,177.2815,177.089,177.0982,8606.0
2019-08-16 11:10:00,193.25,193.41,192.87,192.91,9469.0,177.1257,177.2723,176.7774,176.814,9469.0
2019-08-16 11:15:00,192.88,193.02,192.59,192.71,12634.0,176.7865,176.9149,176.5207,176.6307,12634.0
2019-08-16 11:20:00,192.68,192.79,192.64,192.76,5220.0,176.6032,176.704,176.5666,176.6766,5220.0
2019-08-16 11:25:00,192.83,192.83,192.66,192.68,3934.0,176.7407,176.7407,176.5849,176.6032,3934.0
2019-08-16 11:30:00,192.65,192.65,192.38,192.62,4763.0,176.5757,176.5757,176.3283,176.5482,4763.0
2019-08-16 11:35:00,192.66,192.83,192.57,192.61,8661.0,176.5849,176.7407,176.5024,176.5391,8661.0
2019-08-16 11:40:00,192.66,192.8,192.57,192.63,4453.0,176.5849,176.7132,176.5024,176.5574,4453.0
2019-08-16 11:45:00,192.55,192.72,192.53,192.69,6031.0,176.4841,176.6399,176.4657,176.6124,6031.0
2019-08-16 11:50:00,192.71,192.87,192.69,192.72,3567.0,176.6307,176.7774,176.6124,176.6399,3567.0
2019-08-16 11:55:00,192.76,192.93,192.63,192.63,5655.0,176.6766,176.8324,176.5574,176.5574,5655.0
2019-08-16 12:00:00,192.62,192.62,192.38,192.45,4890.0,176.5482,176.5482,176.3283,176.3924,4890.0
2019-08-16 12:05:00,192.47,192.68,192.42,192.51,5456.0,176.4107,176.6032,176.3649,176.4474,5456.0
2019-08-16 12:10:00,192.56,192.7,192.52,192.7,3646.0,176.4932,176.6216,176.4566,176.6216,3646.0
2019-08-16 12:15:00,192.7,192.71,192.39,192.5,5729.0,176.6216,176.6307,176.3374,176.4382,5729.0
2019-08-16 12:20:00,192.55,192.64,192.52,192.6,4769.0,176.4841,176.5666,176.4566,176.5299,4769.0
2019-08-16 12:25:00,192.65,192.91,192.65,192.75,6217.0,176.5757,176.814,176.5757,176.6674,6217.0
2019-08-16 12:30:00,192.72,192.83,192.71,192.78,3726.0,176.6399,176.7407,176.6307,176.6949,3726.0
2019-08-16 12:35:00,192.78,192.85,192.63,192.64,4144.0,176.6949,176.759,176.5574,176.5666,4144.0
2019-08-16 12:40:00,192.66,192.81,192.52,192.78,6872.0,176.5849,176.7224,176.4566,176.6949,6872.0
2019-08-16 12:45:00,192.83,193.0,192.83,192.84,6354.0,176.7407,176.8965,176.7407,176.7499,6354.0
2019-08-16 12:50:00,192.87,192.9,192.65,192.66,5475.0,176.7774,176.8049,176.5757,176.5849,5475.0
2019-08-16 12:55:00,192.72,192.8,192.69,192.8,3408.0,176.6399,176.7132,176.6124,176.7132,3408.0
2019-08-16 13:00:00,192.83,192.91,192.82,192.88,7822.0,176.7407,176.814,176.7315,176.7865,7822.0
2019-08-16 13:05:00,192.84,193.01,192.83,193.01,3996.0,176.7499,176.9057,176.7407,176.9057,3996.0
2019-08-16 13:10:00,193.03,193.07,192.95,193.0,5073.0,176.924,176.9607,176.8507,176.8965,5073.0
2019-08-16 13:15:00,192.97,193.21,192.93,193.18,4566.0,176.869,177.089,176.8324,177.0615,4566.0
2019-08-16 13:20:00,193.22,193.22,193.01,193.03,6887.0,177.0982,177.0982,176.9057,176.924,6887.0
2019-08-16 13:25:00,193.11,193.12,193.01,193.08,3830.0,176.9973,177.0065,176.9057,176.9699,3830.0
2019-08-16 13:30:00,193.04,193.09,192.97,193.02,6759.0,176.9332,176.979,176.869,176.9149,6759.0
2019-08-16 13:35:00,193.02,193.03,192.95,192.99,4344.0,176.9149,176.924,176.8507,176.8874,4344.0
2019-08-16 13:40:00,193.01,193.16,193.01,193.01,10374.0,176.9057,177.0432,176.9057,176.9057,10374.0
2019-08-16 13:45:00,193.01,193.06,192.93,193.03,7855.0,176.9057,176.9515,176.8324,176.924,7855.0
2019-08-16 13:50:00,193.01,193.17,192.9,193.17,15959.0,176.9057,177.0523,176.8049,177.0523,15959.0
2019-08-16 13:55:00,193.15,193.23,193.12,193.16,6849.0,177.034,177.1073,177.0065,177.0432,6849.0
2019-08-16 14:00:00,193.13,193.19,193.09,193.12,6102.0,177.0157,177.0707,176.979,177.0065,6102.0
2019-08-16 14:05:00,193.11,193.14,193.03,193.09,6513.0,176.9973,177.0248,176.924,176.979,6513.0
2019-08-16 14:10:00,193.09,193.22,193.03,193.19,5213.0,176.979,177.0982,176.924,177.0707,5213.0
2019-08-16 14:15:00,193.22,193.31,193.14,193.15,6804.0,177.0982,177.1807,177.0248,177.034,6804.0
2019-08-16 14:20:00,193.18,193.36,193.18,193.23,5876.0,177.0615,177.2265,177.0615,177.1073,5876.0
2019-08-16 14:25:00,193.21,193.24,193.08,193.16,18525.0,177.089,177.1165,176.9699,177.0432,18525.0
2019-08-16 14:30:00,193.15,193.15,193.0,193.08,22400.0,177.034,177.034,176.8965,176.9699,22400.0
2019-08-16 14:35:00,193.06,193.08,192.79,192.79,15447.0,176.9515,176.9699,176.704,176.704,15447.0
2019-08-16 14:40:00,192.77,192.77,192.5,192.55,7320.0,176.6857,176.6857,176.4382,176.4841,7320.0
2019-08-16 14:45:00,192.55,192.64,192.37,192.61,15340.0,176.4841,176.5666,176.3191,176.5391,15340.0
2019-08-16 14:50:00,192.59,192.74,192.51,192.72,10522.0,176.5207,176.6582,176.4474,176.6399,10522.0
2019-08-16 14:55:00,192.72,192.83,192.69,192.75,10876.0,176.6399,176.7407,176.6124,176.6674,10876.0
2019-08-16 15:00:00,192.74,192.98,192.72,192.96,8947.0,176.6582,176.8782,176.6399,176.8599,8947.0
2019-08-16 15:05:00,192.97,193.1,192.97,193.03,16711.0,176.869,176.9882,176.869,176.924,16711.0
2019-08-16 15:10:00,193.05,193.1,192.87,193.08,15675.0,176.9424,176.9882,176.7774,176.9699,15675.0
2019-08-16 15:15:00,193.06,193.06,192.94,193.04,8389.0,176.9515,176.9515,176.8415,176.9332,8389.0
2019-08-16 15:20:00,193.05,193.06,192.78,192.81,9557.0,176.9424,176.9515,176.6949,176.7224,9557.0
2019-08-16 15:25:00,192.83,192.96,192.83,192.9,9705.0,176.7407,176.8599,176.7407,176.8049,9705.0
2019-08-16 15:30:00,192.9,192.96,192.79,192.92,11610.0,176.8049,176.8599,176.704,176.8232,11610.0
2019-08-16 15:35:00,192.92,192.99,192.83,192.91,17786.0,176.8232,176.8874,176.7407,176.814,17786.0
2019-08-16 15:40:00,192.92,193.14,192.92,193.1,16729.0,176.8232,177.0248,176.8232,176.9882,16729.0
2019-08-16 15:45:00,193.05,193.2,192.98,193.19,21019.0,176.9424,177.0798,176.8782,177.0707,21019.0
2019-08-16 15:50:00,193.24,193.54,193.11,193.52,57413.0,177.1165,177.3915,176.9973,177.3731,57413.0
2019-08-16 15:55:00,193.52,193.66,192.92,193.18,123642.0,177.3731,177.5015,176.8232,177.0615,123642.0
2019-08-19 09:30:00,195.0,195.82,194.55,195.79,64331.0,178.7297,179.4812,178.3172,179.4537,64331.0
2019-08-19 09:35:00,195.77,196.2,195.65,195.75,21359.0,179.4354,179.8295,179.3254,179.4171,21359.0
2019-08-19 09:40:00,195.74,196.01,195.42,195.6,18968.0,179.4079,179.6554,179.1146,179.2796,18968.0
2019-08-19 09:45:00,195.58,195.91,195.58,195.78,19347.0,179.2613,179.5637,179.2613,179.4446,19347.0
2019-08-19 09:50:00,195.79,196.01,195.4,195.43,24961.0,179.4537,179.6554,179.0963,179.1238,24961.0
2019-08-19 09:55:00,195.41,195.62,194.76,195.03,61337.0,179.1054,179.2979,178.5097,178.7571,61337.0
2019-08-19 10:00:00,195.04,195.29,195.01,195.16,7753.0,178.7663,178.9955,178.7388,178.8763,7753.0
2019-08-19 10:05:00,195.07,195.22,194.81,194.88,5267.0,178.7938,178.9313,178.5555,178.6197,5267.0
2019-08-19 10:10:00,194.83,194.83,194.52,194.67,4396.0,178.5738,178.5738,178.2897,178.4272,4396.0
2019-08-19 10:15:00,194.61,195.03,194.61,195.03,4294.0,178.3722,178.7571,178.3722,178.7571,4294.0
2019-08-19 10:20:00,195.08,195.17,194.95,195.08,5052.0,178.803,178.8855,178.6838,178.803,5052.0
2019-08-19 10:25:00,195.06,195.47,195.06,195.45,5158.0,178.7846,179.1604,178.7846,179.1421,5158.0
2019-08-19 10:30:00,195.44,195.69,195.4,195.64,14421.0,179.1329,179.3621,179.0963,179.3163,14421.0
2019-08-19 10:35:00,195.57,196.29,195.57,196.15,24802.0,179.2521,179.912,179.2521,179.7837,24802.0
2019-08-19 10:40:00,196.15,196.2,195.99,196.09,7634.0,179.7837,179.8295,179.637,179.7287,7634.0
2019-08-19 10:45:00,196.09,196.15,195.72,196.12,9248.0,179.7287,179.7837,179.3896,179.7562,9248.0
2019-08-19 10:50:00,196.12,196.2,195.96,195.99,10117.0,179.7562,179.8295,179.6096,179.637,10117.0
2019-08-19 10:55:00,196.03,196.26,196.03,196.17,5642.0,179.6737,179.8845,179.6737,179.802,5642.0
2019-08-19 11:00:00,196.21,196.21,195.9,195.93,4016.0,179.8387,179.8387,179.5546,179.5821,4016.0
2019-08-19 11:05:00,195.94,196.0,195.68,195.76,5319.0,179.5912,179.6462,179.3529,179.4262,5319.0
2019-08-19 11:10:00,195.75,195.87,195.48,195.61,7232.0,179.4171,179.5271,179.1696,179.2888,7232.0
2019-08-19 11:15:00,195.66,195.88,195.5,195.82,11020.0,179.3346,179.5362,179.1879,179.4812,11020.0
2019-08-19 11:20:00,195.86,196.18,195.83,196.09,4414.0,179.5179,179.8112,179.4904,179.7287,4414.0
2019-08-19 11:25:00,196.13,196.15,195.93,196.01,5204.0,179.7654,179.7837,179.5821,179.6554,5204.0
2019-08-19 11:30:00,195.92,196.11,195.87,196.0,4544.0,179.5729,179.747,179.5271,179.6462,4544.0
2019-08-19 11:35:00,195.99,196.05,195.82,195.96,5101.0,179.637,179.692,179.4812,179.6096,5101.0
2019-08-19 11:40:00,195.91,196.01,195.8,196.01,2650.0,179.5637,179.6554,179.4629,179.6554,2650.0
2019-08-19 11:45:00,196.03,196.04,195.9,195.98,3819.0,179.6737,179.6829,179.5546,179.6279,3819.0
2019-08-19 11:50:00,195.97,196.05,195.76,195.93,4722.0,179.6187,179.692,179.4262,179.5821,4722.0
2019-08-19 11:55:00,195.94,195.98,195.76,195.76,4226.0,179.5912,179.6279,179.4262,179.4262,4226.0
2019-08-19 12:00:00,195.77,195.77,195.58,195.73,4444.0,179.4354,179.4354,179.2613,179.3987,4444.0
2019-08-19 12:05:00,195.75,195.76,195.58,195.62,6453.0,179.4171,179.4262,179.2613,179.2979,6453.0
2019-08-19 12:10:00,195.6,195.67,195.57,195.64,4188.0,179.2796,179.3437,179.2521,179.3163,4188.0
2019-08-19 12:15:00,195.65,195.67,195.57,195.66,3062.0,179.3254,179.3437,179.2521,179.3346,3062.0
2019-08-19 12:20:00,195.6,195.7,195.57,195.68,4475.0,179.2796,179.3712,179.2521,179.3529,4475.0
2019-08-19 12:25:00,195.61,195.66,195.52,195.66,2422.0,179.2888,179.3346,179.2063,179.3346,2422.0
2019-08-19 12:30:00,195.66,195.66,195.36,195.41,9612.0,179.3346,179.3346,179.0596,179.1054,9612.0
2019-08-19 12:35:00,195.45,195.62,195.44,195.57,3388.0,179.1421,179.2979,179.1329,179.2521,3388.0
2019-08-19 12:40:00,195.64,195.64,195.53,195.57,4087.0,179.3163,179.3163,179.2154,179.2521,4087.0
2019-08-19 12:45:00,195.57,195.89,195.56,195.86,6071.0,179.2521,179.5454,179.2429,179.5179,6071.0
2019-08-19 12:50:00,195.88,195.9,195.77,195.9,3534.0,179.5362,179.5546,179.4354,179.5546,3534.0
2019-08-19 12:55:00,195.87,195.88,195.79,195.83,3330.0,179.5271,179.5362,179.4537,179.4904,3330.0
2019-08-19 13:00:00,195.79,195.91,195.78,195.89,2267.0,179.4537,179.5637,179.4446,179.5454,2267.0
2019-08-19 13:05:00,195.93,195.96,195.87,195.96,4645.0,179.5821,179.6096,179.5271,179.6096,4645.0
2019-08-19 13:10:00,195.96,195.96,195.87,195.91,3222.0,179.6096,179.6096,179.5271,179.5637,3222.0
2019-08-19 13:15:00,195.89,196.05,195.84,196.05,3029.0,179.5454,179.692,179.4996,179.692,3029.0
2019-08-19 13:20:00,196.1,196.22,195.95,195.95,4204.0,179.7379,179.8479,179.6004,179.6004,4204.0
2019-08-19 13:25:00,195.98,195.98,195.72,195.72,15424.0,179.6279,179.6279,179.3896,179.3896,15424.0
2019-08-19 13:30:00,195.75,195.76,195.61,195.7,18860.0,179.4171,179.4262,179.2888,179.3712,18860.0
2019-08-19 13:35:00,195.69,195.78,195.66,195.72,12730.0,179.3621,179.4446,179.3346,179.3896,12730.0
2019-08-19 13:40:00,195.72,195.82,195.7,195.72,7900.0,179.3896,179.4812,179.3712,179.3896,7900.0
2019-08-19 13:45:00,195.72,195.73,195.64,195.66,3062.0,179.3896,179.3987,179.3163,179.3346,3062.0
2019-08-19 13:50:00,195.7,195.7,195.57,195.57,3103.0,179.3712,179.3712,179.2521,179.2521,3103.0
2019-08-19 13:55:00,195.55,195.55,195.48,195.49,2135.0,179.2338,179.2338,179.1696,179.1788,2135.0
2019-08-19 14:00:00,195.47,195.54,195.37,195.53,3015.0,179.1604,179.2246,179.0688,179.2154,3015.0
2019-08-19 14:05:00,195.51,195.67,195.51,195.55,8059.0,179.1971,179.3437,179.1971,179.2338,8059.0
2019-08-19 14:10:00,195.53,195.57,195.39,195.53,5221.0,179.2154,179.2521,179.0871,179.2154,5221.0
2019-08-19 14:15:00,195.54,195.61,195.5,195.56,5173.0,179.2246,179.2888,179.1879,179.2429,5173.0
2019-08-19 14:20:00,195.54,195.71,195.54,195.68,3296.0,179.2246,179.3804,179.2246,179.3529,3296.0
2019-08-19 14:25:00,195.62,195.77,195.61,195.76,2826.0,179.2979,179.4354,179.2888,179.4262,2826.0
2019-08-19 14:30:00,195.77,195.77,195.63,195.72,3539.0,179.4354,179.4354,179.3071,179.3896,3539.0
2019-08-19 14:35:00,195.72,195.75,195.6,195.69,6289.0,179.3896,179.4171,179.2796,179.3621,6289.0
2019-08-19 14:40:00,195.67,195.87,195.65,195.86,4982.0,179.3437,179.5271,179.3254,179.5179,4982.0
2019-08-19 14:45:00,195.84,195.84,195.68,195.72,3205.0,179.4996,179.4996,179.3529,179.3896,3205.0
2019-08-19 14:50:00,195.74,195.83,195.69,195.81,3447.0,179.4079,179.4904,179.3621,179.4721,3447.0
2019-08-19 14:55:00,195.84,195.87,195.59,195.59,6219.0,179.4996,179.5271,179.2704,179.2704,6219.0
2019-08-19 15:00:00,195.65,195.66,195.43,195.43,8940.0,179.3254,179.3346,179.1238,179.1238,8940.0
2019-08-19 15:05:00,195.39,195.52,195.34,195.46,5049.0,179.0871,179.2063,179.0413,179.1513,5049.0
2019-08-19 15:10:00,195.39,195.48,195.34,195.44,3762.0,179.0871,179.1696,179.0413,179.1329,3762.0
2019-08-19 15:15:00,195.44,195.48,195.32,195.42,5011.0,179.1329,179.1696,179.023,179.1146,5011.0
2019-08-19 15:20:00,195.42,195.48,195.29,195.42,5825.0,179.1146,179.1696,178.9955,179.1146,5825.0
2019-08-19 15:25:00,195.43,195.5,195.38,195.46,6152.0,179.1238,179.1879,179.0779,179.1513,6152.0
2019-08-19 15:30:00,195.42,195.57,195.41,195.53,14068.0,179.1146,179.2521,179.1054,179.2154,14068.0
2019-08-19 15:35:00,195.55,195.73,195.54,195.62,17256.0,179.2338,179.3987,179.2246,179.2979,17256.0
2019-08-19 15:40:00,195.59,195.61,195.48,195.49,15574.0,179.2704,179.2888,179.1696,179.1788,15574.0
2019-08-19 15:45:00,195.48,195.5,195.33,195.5,13391.0,179.1696,179.1879,179.0321,179.1879,13391.0
2019-08-19 15:50:00,195.5,195.52,195.34,195.49,43365.0,179.1879,179.2063,179.0413,179.1788,43365.0
2019-08-19 15:55:00,195.5,195.55,195.09,195.2,86359.0,179.1879,179.2338,178.8121,178.913,86359.0
2019-08-20 09:30:00,195.11,195.18,193.92,193.99,43383.0,178.8305,178.8946,177.7398,177.8039,43383.0
2019-08-20 09:35:00,194.04,194.11,193.3,193.84,16197.0,177.8498,177.9139,177.1715,177.6664,16197.0
2019-08-20 09:40:00,193.84,193.91,193.51,193.82,13530.0,177.6664,177.7306,177.364,177.6481,13530.0
2019-08-20 09:45:00,193.84,193.84,193.3,193.34,10058.0,177.6664,177.6664,177.1715,177.2082,10058.0
2019-08-20 09:50:00,193.35,193.51,193.19,193.26,16220.0,177.2173,177.364,177.0707,177.1348,16220.0
2019-08-20 09:55:00,193.3,193.51,193.19,193.31,17534.0,177.1715,177.364,177.0707,177.1807,17534.0
2019-08-20 10:00:00,193.19,193.36,193.12,193.3,10185.0,177.0707,177.2265,177.0065,177.1715,10185.0
2019-08-20 10:05:00,193.3,193.64,193.29,193.4,24295.0,177.1715,177.4831,177.1623,177.2632,24295.0
2019-08-20 10:10:00,193.43,193.75,193.31,193.68,25774.0,177.2906,177.5839,177.1807,177.5198,25774.0
2019-08-20 10:15:00,193.71,193.89,193.56,193.89,8506.0,177.5473,177.7123,177.4098,177.7123,8506.0
2019-08-20 10:20:00,193.92,193.92,193.75,193.75,7584.0,177.7398,177.7398,177.5839,177.5839,7584.0
2019-08-20 10:25:00,193.72,194.13,193.72,194.08,5067.0,177.5565,177.9322,177.5565,177.8864,5067.0
2019-08-20 10:30:00,194.19,194.2,194.05,194.05,6085.0,177.9872,177.9964,177.8589,177.8589,6085.0
2019-08-20 10:35:00,194.05,194.49,194.05,194.49,5502.0,177.8589,178.2622,177.8589,178.2622,5502.0
2019-08-20 10:40:00,194.44,194.8,194.34,194.76,3910.0,178.2164,178.5463,178.1247,178.5097,3910.0
2019-08-20 10:45:00,194.72,194.74,194.56,194.65,4405.0,178.473,178.4913,178.3264,178.4089,4405.0
2019-08-20 10:50:00,194.62,194.8,194.52,194.79,3575.0,178.3814,178.5463,178.2897,178.5372,3575.0
2019-08-20 10:55:00,194.76,195.12,194.75,195.07,5788.0,178.5097,178.8396,178.5005,178.7938,5788.0
2019-08-20 11:00:00,195.1,195.37,195.04,195.19,6777.0,178.8213,179.0688,178.7663,178.9038,6777.0
2019-08-20 11:05:00,195.33,195.38,195.21,195.36,5324.0,179.0321,179.0779,178.9221,179.0596,5324.0
2019-08-20 11:10:00,195.49,195.74,195.46,195.65,8182.0,179.1788,179.4079,179.1513,179.3254,8182.0
2019-08-20 11:15:00,195.63,195.74,195.53,195.64,8454.0,179.3071,179.4079,179.2154,179.3163,8454.0
2019-08-20 11:20:00,195.6,195.67,195.42,195.52,10079.0,179.2796,179.3437,179.1146,179.2063,10079.0
2019-08-20 11:25:00,195.55,195.74,195.53,195.53,6094.0,179.2338,179.4079,179.2154,179.2154,6094.0
2019-08-20 11:30:00,195.53,195.57,195.39,195.52,4091.0,179.2154,179.2521,179.0871,179.2063,4091.0
2019-08-20 11:35:00,195.48,195.56,195.36,195.37,3933.0,179.1696,179.2429,179.0596,179.0688,3933.0
2019-08-20 11:40:00,195.37,195.37,195.09,195.11,7481.0,179.0688,179.0688,178.8121,178.8305,7481.0
2019-08-20 11:45:00,195.17,195.26,195.11,195.2,5540.0,178.8855,178.968,178.8305,178.913,5540.0
2019-08-20 11:50:00,195.22,195.25,195.07,195.11,2507.0,178.9313,178.9588,178.7938,178.8305,2507.0
2019-08-20 11:55:00,195.08,195.08,194.97,195.05,2794.0,178.803,178.803,178.7022,178.7755,2794.0
2019-08-20 12:00:00,195.09,195.19,195.09,195.19,1533.0,178.8121,178.9038,178.8121,178.9038,1533.0
2019-08-20 12:05:00,195.18,195.28,195.11,195.22,4668.0,178.8946,178.9863,178.8305,178.9313,4668.0
2019-08-20 12:10:00,195.25,195.3,195.19,195.3,2811.0,178.9588,179.0046,178.9038,179.0046,2811.0
2019-08-20 12:15:00,195.23,195.27,195.19,195.27,2710.0,178.9405,178.9771,178.9038,178.9771,2710.0
2019-08-20 12:20:00,195.32,195.45,195.3,195.34,3562.0,179.023,179.1421,179.0046,179.0413,3562.0
2019-08-20 12:25:00,195.35,195.39,195.29,195.37,1800.0,179.0504,179.0871,178.9955,179.0688,1800.0
2019-08-20 12:30:00,195.36,195.44,195.27,195.28,4073.0,179.0596,179.1329,178.9771,178.9863,4073.0
2019-08-20 12:35:00,195.27,195.37,195.19,195.37,10796.0,178.9771,179.0688,178.9038,179.0688,10796.0
2019-08-20 12:40:00,195.36,195.38,195.23,195.33,2982.0,179.0596,179.0779,178.9405,179.0321,2982.0
2019-08-20 12:45:00,195.3,195.33,195.25,195.32,2174.0,179.0046,179.0321,178.9588,179.023,2174.0
2019-08-20 12:50:00,195.32,195.53,195.3,195.47,16192.0,179.023,179.2154,179.0046,179.1604,16192.0
2019-08-20 12:55:00,195.43,195.76,195.43,195.74,5568.0,179.1238,179.4262,179.1238,179.4079,5568.0
2019-08-20 13:00:00,195.75,195.81,195.66,195.67,5254.0,179.4171,179.4721,179.3346,179.3437,5254.0
2019-08-20 13:05:00,195.67,195.79,195.63,195.79,5262.0,179.3437,179.4537,179.3071,179.4537,5262.0
2019-08-20 13:10:00,195.81,195.98,195.8,195.9,6993.0,179.4721,179.6279,179.4629,179.5546,6993.0
2019-08-20 13:15:00,195.92,195.92,195.64,195.78,5230.0,179.5729,179.5729,179.3163,179.4446,5230.0
2019-08-20 13:20:00,195.76,195.86,195.71,195.72,4419.0,179.4262,179.5179,179.3804,179.3896,4419.0
2019-08-20 13:25:00,195.69,195.71,195.6,195.6,4293.0,179.3621,179.3804,179.2796,179.2796,4293.0
2019-08-20 13:30:00,195.67,195.72,195.39,195.42,5160.0,179.3437,179.3896,179.0871,179.1146,5160.0
2019-08-20 13:35:00,195.37,195.38,195.16,195.36,11253.0,179.0688,179.0779,178.8763,179.0596,11253.0
2019-08-20 13:40:00,195.35,195.53,195.35,195.53,4106.0,179.0504,179.2154,179.0504,179.2154,4106.0
2019-08-20 13:45:00,195.5,195.54,195.37,195.37,6001.0,179.1879,179.2246,179.0688,179.0688,6001.0
2019-08-20 13:50:00,195.4,195.64,195.3,195.63,5999.0,179.0963,179.3163,179.0046,179.3071,5999.0
2019-08-20 13:55:00,195.58,195.66,195.55,195.59,5267.0,179.2613,179.3346,179.2338,179.2704,5267.0
2019-08-20 14:00:00,195.59,195.63,195.24,195.3,8780.0,179.2704,179.3071,178.9496,179.0046,8780.0
2019-08-20 14:05:00,195.3,195.44,195.08,195.08,6892.0,179.0046,179.1329,178.803,178.803,6892.0
2019-08-20 14:10:00,195.13,195.22,195.1,195.15,4972.0,178.8488,178.9313,178.8213,178.8671,4972.0
2019-08-20 14:15:00,195.18,195.24,195.07,195.15,7615.0,178.8946,178.9496,178.7938,178.8671,7615.0
2019-08-20 14:20:00,195.14,195.21,194.78,195.06,8302.0,178.858,178.9221,178.528,178.7846,8302.0
2019-08-20 14:25:00,195.0,195.09,194.91,195.03,6773.0,178.7297,178.8121,178.6472,178.7571,6773.0
2019-08-20 14:30:00,195.0,195.22,194.96,195.16,6447.0,178.7297,178.9313,178.693,178.8763,6447.0
2019-08-20 14:35:00,195.18,195.26,195.02,195.05,3533.0,178.8946,178.968,178.748,178.7755,3533.0
2019-08-20 14:40:00,195.05,195.07,194.69,194.72,13843.0,178.7755,178.7938,178.4455,178.473,13843.0
2019-08-20 14:45:00,194.75,194.93,194.73,194.8,4964.0,178.5005,178.6655,178.4822,178.5463,4964.0
2019-08-20 14:50:00,194.79,194.84,194.59,194.69,6166.0,178.5372,178.583,178.3539,178.4455,6166.0
2019-08-20 14:55:00,194.73,194.85,194.57,194.65,12858.0,178.4822,178.5922,178.3355,178.4089,12858.0
2019-08-20 15:00:00,194.69,194.69,194.37,194.41,8482.0,178.4455,178.4455,178.1522,178.1889,8482.0
2019-08-20 15:05:00,194.44,194.73,194.44,194.69,6031.0,178.2164,178.4822,178.2164,178.4455,6031.0
2019-08-20 15:10:00,194.65,194.78,194.62,194.75,5746.0,178.4089,178.528,178.3814,178.5005,5746.0
2019-08-20 15:15:00,194.72,194.77,194.49,194.57,11484.0,178.473,178.5188,178.2622,178.3355,11484.0
2019-08-20 15:20:00,194.64,194.76,194.58,194.67,5341.0,178.3997,178.5097,178.3447,178.4272,5341.0
2019-08-20 15:25:00,194.7,194.9,194.62,194.89,10028.0,178.4547,178.638,178.3814,178.6288,10028.0
2019-08-20 15:30:00,194.92,194.97,194.79,194.82,9670.0,178.6563,178.7022,178.5372,178.5647,9670.0
2019-08-20 15:35:00,194.81,194.82,194.64,194.72,14893.0,178.5555,178.5647,178.3997,178.473,14893.0
2019-08-20 15:40:00,194.72,194.76,194.6,194.67,9732.0,178.473,178.5097,178.363,178.4272,9732.0
2019-08-20 15:45:00,194.64,194.81,194.59,194.75,12585.0,178.3997,178.5555,178.3539,178.5005,12585.0
2019-08-20 15:50:00,194.78,194.78,194.5,194.66,30045.0,178.528,178.528,178.2714,178.418,30045.0
2019-08-20 15:55:00,194.63,194.63,194.09,194.26,70404.0,178.3905,178.3905,177.8956,178.0514,70404.0
2019-08-21 09:30:00,195.69,196.29,195.53,195.93,45644.0,179.3621,179.912,179.2154,179.5821,45644.0
2019-08-21 09:35:00,195.84,196.21,195.7,196.21,3717.0,179.4996,179.8387,179.3712,179.8387,3717.0
2019-08-21 09:40:00,196.25,196.81,196.25,196.67,5852.0,179.8754,180.3886,179.8754,180.2603,5852.0
2019-08-21 09:45:00,196.84,196.84,195.95,196.16,9265.0,180.4161,180.4161,179.6004,179.7929,9265.0
2019-08-21 09:50:00,196.23,196.38,195.92,195.95,6228.0,179.857,179.9945,179.5729,179.6004,6228.0
2019-08-21 09:55:00,195.94,196.06,195.63,195.65,7945.0,179.5912,179.7012,179.3071,179.3254,7945.0
2019-08-21 10:00:00,195.64,195.92,195.55,195.61,8456.0,179.3163,179.5729,179.2338,179.2888,8456.0
2019-08-21 10:05:00,195.59,195.88,195.52,195.68,11819.0,179.2704,179.5362,179.2063,179.3529,11819.0
2019-08-21 10:10:00,195.75,195.75,195.54,195.69,5471.0,179.4171,179.4171,179.2246,179.3621,5471.0
2019-08-21 10:15:00,195.65,196.16,195.62,196.02,6232.0,179.3254,179.7929,179.2979,179.6645,6232.0
2019-08-21 10:20:00,196.04,196.04,195.83,195.87,5106.0,179.6829,179.6829,179.4904,179.5271,5106.0
2019-08-21 10:25:00,195.88,195.93,195.75,195.76,4680.0,179.5362,179.5821,179.4171,179.4262,4680.0
2019-08-21 10:30:00,195.71,195.85,195.5,195.52,4137.0,179.3804,179.5087,179.1879,179.2063,4137.0
2019-08-21 10:35:00,195.4,195.47,195.3,195.46,7340.0,179.0963,179.1604,179.0046,179.1513,7340.0
2019-08-21 10:40:00,195.38,195.82,195.29,195.81,8527.0,179.0779,179.4812,178.9955,179.4721,8527.0
2019-08-21 10:45:00,195.74,195.81,195.51,195.53,8206.0,179.4079,179.4721,179.1971,179.2154,8206.0
2019-08-21 10:50:00,195.54,195.68,195.46,195.54,7398.0,179.2246,179.3529,179.1513,179.2246,7398.0
2019-08-21 10:55:00,195.54,195.57,195.38,195.44,3307.0,179.2246,179.2521,179.0779,179.1329,3307.0
2019-08-21 11:00:00,195.42,195.57,195.25,195.54,6979.0,179.1146,179.2521,178.9588,179.2246,6979.0
2019-08-21 11:05:00,195.56,195.68,195.55,195.68,4974.0,179.2429,179.3529,179.2338,179.3529,4974.0
2019-08-21 11:10:00,195.81,196.03,195.8,196.0,3295.0,179.4721,179.6737,179.4629,179.6462,3295.0
2019-08-21 11:15:00,196.02,196.17,196.01,196.05,5050.0,179.6645,179.802,179.6554,179.692,5050.0
2019-08-21 11:20:00,196.04,196.15,196.0,196.08,4077.0,179.6829,179.7837,179.6462,179.7195,4077.0
2019-08-21 11:25:00,196.08,196.17,196.04,196.05,4523.0,179.7195,179.802,179.6829,179.692,4523.0
2019-08-21 11:30:00,196.0,196.13,196.0,196.13,3183.0,179.6462,179.7654,179.6462,179.7654,3183.0
2019-08-21 11:35:00,196.14,196.37,196.14,196.34,7168.0,179.7745,179.9853,179.7745,179.9578,7168.0
2019-08-21 11:40:00,196.34,196.44,196.26,196.36,3716.0,179.9578,180.0495,179.8845,179.9762,3716.0
2019-08-21 11:45:00,196.35,196.38,196.25,196.27,3300.0,179.967,179.9945,179.8754,179.8937,3300.0
2019-08-21 11:50:00,196.27,196.31,196.03,196.08,8828.0,179.8937,179.9303,179.6737,179.7195,8828.0
2019-08-21 11:55:00,196.11,196.33,196.04,196.33,8517.0,179.747,179.9487,179.6829,179.9487,8517.0
2019-08-21 12:00:00,196.32,196.4,196.29,196.3,3509.0,179.9395,180.0128,179.912,179.9212,3509.0
2019-08-21 12:05:00,196.3,196.34,196.29,196.29,2501.0,179.9212,179.9578,179.912,179.912,2501.0
2019-08-21 12:10:00,196.28,196.49,196.27,196.45,8592.0,179.9029,180.0953,179.8937,180.0587,8592.0
2019-08-21 12:15:00,196.45,196.48,196.31,196.33,3759.0,180.0587,180.0862,179.9303,179.9487,3759.0
2019-08-21 12:20:00,196.31,196.36,196.3,196.36,2390.0,179.9303,179.9762,179.9212,179.9762,2390.0
2019-08-21 12:25:00,196.33,196.36,196.26,196.31,1200.0,179.9487,179.9762,179.8845,179.9303,1200.0
2019-08-21 12:30:00,196.34,196.37,196.26,196.3,3946.0,179.9578,179.9853,179.8845,179.9212,3946.0
2019-08-21 12:35:00,196.31,196.41,196.31,196.35,4162.0,179.9303,180.022,179.9303,179.967,4162.0
2019-08-21 12:40:00,196.37,196.37,196.25,196.3,1908.0,179.9853,179.9853,179.8754,179.9212,1908.0
2019-08-21 12:45:00,196.33,196.37,196.31,196.33,2786.0,179.9487,179.9853,179.9303,179.9487,2786.0
2019-08-21 12:50:00,196.35,196.6,196.33,196.59,5700.0,179.967,180.1962,179.9487,180.187,5700.0
2019-08-21 12:55:00,196.59,196.59,196.48,196.53,7375.0,180.187,180.187,180.0862,180.132,7375.0
2019-08-21 13:00:00,196.52,196.55,196.4,196.53,14934.0,180.1228,180.1503,180.0128,180.132,14934.0
2019-08-21 13:05:00,196.55,196.66,196.55,196.58,6120.0,180.1503,180.2511,180.1503,180.1778,6120.0
2019-08-21 13:10:00,196.58,196.63,196.55,196.63,3366.0,180.1778,180.2236,180.1503,180.2236,3366.0
2019-08-21 13:15:00,196.61,196.66,196.54,196.59,4394.0,180.2053,180.2511,180.1412,180.187,4394.0
2019-08-21 13:20:00,196.6,196.6,196.46,196.46,4469.0,180.1962,180.1962,180.0678,180.0678,4469.0
2019-08-21 13:25:00,196.47,196.5,196.23,196.23,2245.0,180.077,180.1045,179.857,179.857,2245.0
2019-08-21 13:30:00,196.23,196.32,196.23,196.3,5106.0,179.857,179.9395,179.857,179.9212,5106.0
2019-08-21 13:35:00,196.28,196.3,196.19,196.2,9868.0,179.9029,179.9212,179.8204,179.8295,9868.0
2019-08-21 13:40:00,196.2,196.2,196.07,196.09,4701.0,179.8295,179.8295,179.7104,179.7287,4701.0
2019-08-21 13:45:00,196.12,196.23,196.08,196.15,4987.0,179.7562,179.857,179.7195,179.7837,4987.0
2019-08-21 13:50:00,196.15,196.15,195.96,196.0,2396.0,179.7837,179.7837,179.6096,179.6462,2396.0
2019-08-21 13:55:00,195.99,195.99,195.73,195.75,7325.0,179.637,179.637,179.3987,179.4171,7325.0
2019-08-21 14:00:00,195.75,195.75,195.27,195.63,27215.0,179.4171,179.4171,178.9771,179.3071,27215.0
2019-08-21 14:05:00,195.64,195.74,195.54,195.58,12812.0,179.3163,179.4079,179.2246,179.2613,12812.0
2019-08-21 14:10:00,195.56,195.58,195.33,195.4,4564.0,179.2429,179.2613,179.0321,179.0963,4564.0
2019-08-21 14:15:00,195.46,195.71,195.41,195.66,6259.0,179.1513,179.3804,179.1054,179.3346,6259.0
2019-08-21 14:20:00,195.61,195.75,195.61,195.65,4497.0,179.2888,179.4171,179.2888,179.3254,4497.0
2019-08-21 14:25:00,195.67,195.72,195.67,195.69,5110.0,179.3437,179.3896,179.3437,179.3621,5110.0
2019-08-21 14:30:00,195.72,195.75,195.59,195.6,5149.0,179.3896,179.4171,179.2704,179.2796,5149.0
2019-08-21 14:35:00,195.61,195.61,195.29,195.31,8514.0,179.2888,179.2888,178.9955,179.0138,8514.0
2019-08-21 14:40:00,195.3,195.38,195.26,195.28,8562.0,179.0046,179.0779,178.968,178.9863,8562.0
2019-08-21 14:45:00,195.26,195.28,195.07,195.15,6714.0,178.968,178.9863,178.7938,178.8671,6714.0
2019-08-21 14:50:00,195.18,195.25,195.07,195.19,6014.0,178.8946,178.9588,178.7938,178.9038,6014.0
2019-08-21 14:55:00,195.18,195.31,195.17,195.2,3330.0,178.8946,179.0138,178.8855,178.913,3330.0
2019-08-21 15:00:00,195.18,195.36,195.18,195.33,4025.0,178.8946,179.0596,178.8946,179.0321,4025.0
2019-08-21 15:05:00,195.29,195.39,195.2,195.39,6187.0,178.9955,179.0871,178.913,179.0871,6187.0
2019-08-21 15:10:00,195.4,195.45,195.34,195.37,6880.0,179.0963,179.1421,179.0413,179.0688,6880.0
2019-08-21 15:15:00,195.4,195.52,195.34,195.52,7698.0,179.0963,179.2063,179.0413,179.2063,7698.0
2019-08-21 15:20:00,195.48,195.56,195.44,195.53,15220.0,179.1696,179.2429,179.1329,179.2154,15220.0
2019-08-21 15:25:00,195.52,195.6,195.52,195.52,6100.0,179.2063,179.2796,179.2063,179.2063,6100.0
2019-08-21 15:30:00,195.52,195.7,195.52,195.69,10022.0,179.2063,179.3712,179.2063,179.3621,10022.0
2019-08-21 15:35:00,195.7,195.76,195.65,195.73,7541.0,179.3712,179.4262,179.3254,179.3987,7541.0
2019-08-21 15:40:00,195.72,195.75,195.66,195.69,6476.0,179.3896,179.4171,179.3346,179.3621,6476.0
2019-08-21 15:45:00,195.7,195.76,195.61,195.72,12121.0,179.3712,179.4262,179.2888,179.3896,12121.0
2019-08-21 15:50:00,195.74,195.85,195.66,195.8,21126.0,179.4079,179.5087,179.3346,179.4629,21126.0
2019-08-21 15:55:00,195.8,195.86,195.64,195.82,44644.0,179.4629,179.5179,179.3163,179.4812,44644.0
2019-08-22 09:30:00,196.46,196.58,195.83,196.42,30869.0,180.0678,180.1778,179.4904,180.0312,30869.0
2019-08-22 09:35:00,196.48,196.74,196.12,196.37,5451.0,180.0862,180.3245,179.7562,179.9853,5451.0
2019-08-22 09:40:00,196.43,196.46,196.16,196.25,6305.0,180.0403,180.0678,179.7929,179.8754,6305.0
2019-08-22 09:45:00,196.27,196.34,196.02,196.11,9205.0,179.8937,179.9578,179.6645,179.747,9205.0
2019-08-22 09:50:00,196.22,196.25,195.85,195.94,13168.0,179.8479,179.8754,179.5087,179.5912,13168.0
2019-08-22 09:55:00,195.93,195.93,195.69,195.78,5438.0,179.5821,179.5821,179.3621,179.4446,5438.0
2019-08-22 10:00:00,195.8,196.06,195.75,196.01,4806.0,179.4629,179.7012,179.4171,179.6554,4806.0
2019-08-22 10:05:00,196.05,196.11,195.79,196.01,9463.0,179.692,179.747,179.4537,179.6554,9463.0
2019-08-22 10:10:00,195.98,196.03,195.76,195.79,3271.0,179.6279,179.6737,179.4262,179.4537,3271.0
2019-08-22 10:15:00,195.86,195.94,195.75,195.75,16580.0,179.5179,179.5912,179.4171,179.4171,16580.0
2019-08-22 10:20:00,195.71,195.71,195.53,195.58,2800.0,179.3804,179.3804,179.2154,179.2613,2800.0
2019-08-22 10:25:00,195.69,195.69,195.3,195.38,3131.0,179.3621,179.3621,179.0046,179.0779,3131.0
2019-08-22 10:30:00,195.37,195.39,194.59,194.77,9728.0,179.0688,179.0871,178.3539,178.5188,9728.0
2019-08-22 10:35:00,194.76,194.82,194.33,194.81,6642.0,178.5097,178.5647,178.1156,178.5555,6642.0
2019-08-22 10:40:00,194.8,194.83,194.54,194.54,9266.0,178.5463,178.5738,178.308,178.308,9266.0
2019-08-22 10:45:00,194.49,194.7,194.47,194.64,2400.0,178.2622,178.4547,178.2439,178.3997,2400.0
2019-08-22 10:50:00,194.68,194.8,194.36,194.36,9364.0,178.4364,178.5463,178.1431,178.1431,9364.0
2019-08-22 10:55:00,194.39,194.61,194.27,194.35,3129.0,178.1705,178.3722,178.0606,178.1339,3129.0
2019-08-22 11:00:00,194.37,194.76,194.31,194.31,6639.0,178.1522,178.5097,178.0972,178.0972,6639.0
2019-08-22 11:05:00,194.31,195.11,194.31,195.02,6045.0,178.0972,178.8305,178.0972,178.748,6045.0
2019-08-22 11:10:00,195.05,195.36,195.05,195.23,10155.0,178.7755,179.0596,178.7755,178.9405,10155.0
2019-08-22 11:15:00,195.22,195.46,195.15,195.42,7555.0,178.9313,179.1513,178.8671,179.1146,7555.0
2019-08-22 11:20:00,195.43,195.59,195.38,195.51,4380.0,179.1238,179.2704,179.0779,179.1971,4380.0
2019-08-22 11:25:00,195.51,195.51,195.31,195.32,4767.0,179.1971,179.1971,179.0138,179.023,4767.0
2019-08-22 11:30:00,195.41,195.49,195.24,195.39,8928.0,179.1054,179.1788,178.9496,179.0871,8928.0
2019-08-22 11:35:00,195.36,195.45,195.32,195.37,3269.0,179.0596,179.1421,179.023,179.0688,3269.0
2019-08-22 11:40:00,195.4,195.52,195.3,195.3,1500.0,179.0963,179.2063,179.0046,179.0046,1500.0
2019-08-22 11:45:00,195.3,195.31,195.02,195.03,4727.0,179.0046,179.0138,178.748,178.7571,4727.0
2019-08-22 11:50:00,195.06,195.07,194.81,194.97,4014.0,178.7846,178.7938,178.5555,178.7022,4014.0
2019-08-22 11:55:00,194.92,195.05,194.92,195.05,1509.0,178.6563,178.7755,178.6563,178.7755,1509.0
2019-08-22 12:00:00,195.17,195.43,195.17,195.27,3624.0,178.8855,179.1238,178.8855,178.9771,3624.0
2019-08-22 12:05:00,195.31,195.5,195.28,195.49,8258.0,179.0138,179.1879,178.9863,179.1788,8258.0
2019-08-22 12:10:00,195.45,195.55,195.39,195.55,1925.0,179.1421,179.2338,179.0871,179.2338,1925.0
2019-08-22 12:15:00,195.55,195.68,195.55,195.67,2685.0,179.2338,179.3529,179.2338,179.3437,2685.0
2019-08-22 12:20:00,195.7,195.7,195.51,195.51,1859.0,179.3712,179.3712,179.1971,179.1971,1859.0
2019-08-22 12:25:00,195.53,195.58,195.43,195.43,2876.0,179.2154,179.2613,179.1238,179.1238,2876.0
2019-08-22 12:30:00,195.43,195.53,195.29,195.29,4768.0,179.1238,179.2154,178.9955,178.9955,4768.0
2019-08-22 12:35:00,195.29,195.4,195.23,195.4,2695.0,178.9955,179.0963,178.9405,179.0963,2695.0
2019-08-22 12:40:00,195.4,195.7,195.37,195.7,4598.0,179.0963,179.3712,179.0688,179.3712,4598.0
2019-08-22 12:45:00,195.69,195.71,195.55,195.64,7710.0,179.3621,179.3804,179.2338,179.3163,7710.0
2019-08-22 12:50:00,195.61,195.64,195.51,195.6,5579.0,179.2888,179.3163,179.1971,179.2796,5579.0
2019-08-22 12:55:00,195.6,195.62,195.45,195.45,1800.0,179.2796,179.2979,179.1421,179.1421,1800.0
2019-08-22 13:00:00,195.45,195.54,195.45,195.5,1705.0,179.1421,179.2246,179.1421,179.1879,1705.0
2019-08-22 13:05:00,195.5,195.68,195.48,195.64,3000.0,179.1879,179.3529,179.1696,179.3163,3000.0
2019-08-22 13:10:00,195.67,195.83,195.64,195.83,2625.0,179.3437,179.4904,179.3163,179.4904,2625.0
2019-08-22 13:15:00,195.82,195.85,195.78,195.81,3627.0,179.4812,179.5087,179.4446,179.4721,3627.0
2019-08-22 13:20:00,195.8,196.08,195.8,196.0,13465.0,179.4629,179.7195,179.4629,179.6462,13465.0
2019-08-22 13:25:00,195.98,196.08,195.97,196.02,4016.0,179.6279,179.7195,179.6187,179.6645,4016.0
2019-08-22 13:30:00,196.02,196.27,195.95,196.21,12810.0,179.6645,179.8937,179.6004,179.8387,12810.0
2019-08-22 13:35:00,196.2,196.3,196.18,196.28,4543.0,179.8295,179.9212,179.8112,179.9029,4543.0
2019-08-22 13:40:00,196.3,196.38,196.18,196.2,4104.0,179.9212,179.9945,179.8112,179.8295,4104.0
2019-08-22 13:45:00,196.18,196.18,195.99,196.0,8245.0,179.8112,179.8112,179.637,179.6462,8245.0
2019-08-22 13:50:00,196.05,196.07,195.95,195.99,6665.0,179.692,179.7104,179.6004,179.637,6665.0
2019-08-22 13:55:00,196.01,196.06,195.88,195.95,2688.0,179.6554,179.7012,179.5362,179.6004,2688.0
2019-08-22 14:00:00,195.96,196.09,195.94,196.03,2159.0,179.6096,179.7287,179.5912,179.6737,2159.0
2019-08-22 14:05:00,196.08,196.15,196.04,196.12,3040.0,179.7195,179.7837,179.6829,179.7562,3040.0
2019-08-22 14:10:00,196.11,196.12,195.97,196.08,2818.0,179.747,179.7562,179.6187,179.7195,2818.0
2019-08-22 14:15:00,196.13,196.23,196.13,196.18,2974.0,179.7654,179.857,179.7654,179.8112,2974.0
2019-08-22 14:20:00,196.14,196.28,196.12,196.28,4975.0,179.7745,179.9029,179.7562,179.9029,4975.0
2019-08-22 14:25:00,196.24,196.24,196.13,196.18,3501.0,179.8662,179.8662,179.7654,179.8112,3501.0
2019-08-22 14:30:00,196.16,196.21,195.96,195.96,5337.0,179.7929,179.8387,179.6096,179.6096,5337.0
2019-08-22 14:35:00,195.98,196.03,195.87,196.02,3779.0,179.6279,179.6737,179.5271,179.6645,3779.0
2019-08-22 14:40:00,196.03,196.18,196.02,196.18,5061.0,179.6737,179.8112,179.6645,179.8112,5061.0
2019-08-22 14:45:00,196.21,196.32,196.21,196.27,6930.0,179.8387,179.9395,179.8387,179.8937,6930.0
2019-08-22 14:50:00,196.25,196.58,196.25,196.49,7067.0,179.8754,180.1778,179.8754,180.0953,7067.0
2019-08-22 14:55:00,196.48,196.58,196.37,196.5,6589.0,180.0862,180.1778,179.9853,180.1045,6589.0
2019-08-22 15:00:00,196.51,196.54,196.14,196.18,5508.0,180.1137,180.1412,179.7745,179.8112,5508.0
2019-08-22 15:05:00,196.19,196.31,196.18,196.22,4462.0,179.8204,179.9303,179.8112,179.8479,4462.0
2019-08-22 15:10:00,196.23,196.25,195.95,195.97,6254.0,179.857,179.8754,179.6004,179.6187,6254.0
2019-08-22 15:15:00,195.95,196.0,195.87,195.87,6562.0,179.6004,179.6462,179.5271,179.5271,6562.0
2019-08-22 15:20:00,195.89,196.04,195.89,195.99,5770.0,179.5454,179.6829,179.5454,179.637,5770.0
2019-08-22 15:25:00,196.05,196.13,196.01,196.08,4359.0,179.692,179.7654,179.6554,179.7195,4359.0
2019-08-22 15:30:00,196.12,196.25,196.12,196.15,8682.0,179.7562,179.8754,179.7562,179.7837,8682.0
2019-08-22 15:35:00,196.16,196.37,196.16,196.34,9308.0,179.7929,179.9853,179.7929,179.9578,9308.0
2019-08-22 15:40:00,196.37,196.5,196.37,196.48,10792.0,179.9853,180.1045,179.9853,180.0862,10792.0
2019-08-22 15:45:00,196.53,196.63,196.45,196.56,10225.0,180.132,180.2236,180.0587,180.1595,10225.0
2019-08-22 15:50:00,196.58,196.97,196.58,196.94,35489.0,180.1778,180.5353,180.1778,180.5078,35489.0
2019-08-22 15:55:00,196.93,196.93,196.27,196.34,70227.0,180.4986,180.4986,179.8937,179.9578,70227.0
2019-08-23 09:30:00,195.0,195.67,194.67,195.25,84304.0,178.7297,179.3437,178.4272,178.9588,84304.0
2019-08-23 09:35:00,195.16,195.69,195.13,195.44,9352.0,178.8763,179.3621,178.8488,179.1329,9352.0
2019-08-23 09:40:00,195.56,196.08,195.48,195.95,13633.0,179.2429,179.7195,179.1696,179.6004,13633.0
2019-08-23 09:45:00,196.0,196.26,195.86,196.02,26264.0,179.6462,179.8845,179.5179,179.6645,26264.0
2019-08-23 09:50:00,195.93,195.93,195.67,195.76,13293.0,179.5821,179.5821,179.3437,179.4262,13293.0
2019-08-23 09:55:00,195.77,196.09,195.7,196.09,11302.0,179.4354,179.7287,179.3712,179.7287,11302.0
2019-08-23 10:00:00,196.06,196.9,195.73,196.78,19606.0,179.7012,180.4711,179.3987,180.3611,19606.0
2019-08-23 10:05:00,196.83,197.0,196.51,196.51,7027.0,180.407,180.5628,180.1137,180.1137,7027.0
2019-08-23 10:10:00,196.36,196.52,195.9,196.52,8030.0,179.9762,180.1228,179.5546,180.1228,8030.0
2019-08-23 10:15:00,196.58,197.16,196.54,196.94,16150.0,180.1778,180.7094,180.1412,180.5078,16150.0
2019-08-23 10:20:00,196.88,197.12,196.87,196.87,9837.0,180.4528,180.6728,180.4436,180.4436,9837.0
2019-08-23 10:25:00,196.85,196.95,196.68,196.88,5487.0,180.4253,180.5169,180.2695,180.4528,5487.0
2019-08-23 10:30:00,196.91,197.05,196.79,197.0,6478.0,180.4803,180.6086,180.3703,180.5628,6478.0
2019-08-23 10:35:00,197.11,197.59,197.11,197.49,10674.0,180.6636,181.1035,180.6636,181.0119,10674.0
2019-08-23 10:40:00,197.49,197.65,197.43,197.54,8331.0,181.0119,181.1585,180.9569,181.0577,8331.0
2019-08-23 10:45:00,197.55,197.57,197.3,197.38,6542.0,181.0669,181.0852,180.8377,180.9111,6542.0
2019-08-23 10:50:00,197.34,197.85,197.34,197.79,3949.0,180.8744,181.3419,180.8744,181.2869,3949.0
2019-08-23 10:55:00,197.78,197.93,197.24,197.24,12102.0,181.2777,181.4152,180.7828,180.7828,12102.0
2019-08-23 11:00:00,197.28,197.38,195.31,195.55,22073.0,180.8194,180.9111,179.0138,179.2338,22073.0
2019-08-23 11:05:00,195.34,195.74,193.77,193.91,9471.0,179.0413,179.4079,177.6023,177.7306,9471.0
2019-08-23 11:10:00,193.78,194.71,193.45,194.59,17353.0,177.6114,178.4638,177.309,178.3539,17353.0
2019-08-23 11:15:00,194.42,195.09,194.34,194.95,12235.0,178.198,178.8121,178.1247,178.6838,12235.0
2019-08-23 11:20:00,194.98,195.11,194.21,194.23,12876.0,178.7113,178.8305,178.0056,178.0239,12876.0
2019-08-23 11:25:00,194.21,194.34,193.89,194.27,8538.0,178.0056,178.1247,177.7123,178.0606,8538.0
2019-08-23 11:30:00,194.14,194.16,193.77,193.94,5199.0,177.9414,177.9597,177.6023,177.7581,5199.0
2019-08-23 11:35:00,193.84,194.0,193.61,193.78,8915.0,177.6664,177.8131,177.4556,177.6114,8915.0
2019-08-23 11:40:00,193.8,194.01,193.58,193.98,7517.0,177.6298,177.8223,177.4281,177.7948,7517.0
2019-08-23 11:45:00,194.08,194.08,193.54,193.55,6159.0,177.8864,177.8864,177.3915,177.4006,6159.0
2019-08-23 11:50:00,193.64,193.79,193.4,193.56,12011.0,177.4831,177.6206,177.2632,177.4098,12011.0
2019-08-23 11:55:00,193.64,193.72,193.06,193.06,9487.0,177.4831,177.5565,176.9515,176.9515,9487.0
2019-08-23 12:00:00,193.12,193.47,192.77,193.41,10520.0,177.0065,177.3273,176.6857,177.2723,10520.0
2019-08-23 12:05:00,193.28,193.35,193.07,193.34,6302.0,177.1532,177.2173,176.9607,177.2082,6302.0
2019-08-23 12:10:00,193.41,194.23,193.33,194.22,26745.0,177.2723,178.0239,177.199,178.0147,26745.0
2019-08-23 12:15:00,194.26,194.39,193.98,193.98,7764.0,178.0514,178.1705,177.7948,177.7948,7764.0
2019-08-23 12:20:00,193.99,194.05,193.79,193.96,26418.0,177.8039,177.8589,177.6206,177.7764,26418.0
2019-08-23 12:25:00,194.0,194.02,193.75,193.89,22406.0,177.8131,177.8314,177.5839,177.7123,22406.0
2019-08-23 12:30:00,193.9,194.04,193.69,193.95,7873.0,177.7214,177.8498,177.529,177.7673,7873.0
2019-08-23 12:35:00,194.09,194.23,194.0,194.11,7414.0,177.8956,178.0239,177.8131,177.9139,7414.0
2019-08-23 12:40:00,194.14,194.24,193.99,194.01,8109.0,177.9414,178.0331,177.8039,177.8223,8109.0
2019-08-23 12:45:00,194.02,194.02,193.8,193.8,6403.0,177.8314,177.8314,177.6298,177.6298,6403.0
2019-08-23 12:50:00,193.83,193.86,193.58,193.58,7252.0,177.6573,177.6848,177.4281,177.4281,7252.0
2019-08-23 12:55:00,193.56,194.0,193.55,193.96,17258.0,177.4098,177.8131,177.4006,177.7764,17258.0
2019-08-23 13:00:00,193.95,194.21,193.88,194.13,21140.0,177.7673,178.0056,177.7031,177.9322,21140.0
2019-08-23 13:05:00,194.06,194.21,193.87,193.92,10099.0,177.8681,178.0056,177.6939,177.7398,10099.0
2019-08-23 13:10:00,193.89,194.34,193.85,194.28,11203.0,177.7123,178.1247,177.6756,178.0697,11203.0
2019-08-23 13:15:00,194.35,194.35,193.89,193.97,12269.0,178.1339,178.1339,177.7123,177.7856,12269.0
2019-08-23 13:20:00,194.0,194.03,193.81,193.94,19680.0,177.8131,177.8406,177.6389,177.7581,19680.0
2019-08-23 13:25:00,193.93,194.07,193.75,194.01,10796.0,177.7489,177.8772,177.5839,177.8223,10796.0
2019-08-23 13:30:00,193.98,194.07,193.86,194.05,7741.0,177.7948,177.8772,177.6848,177.8589,7741.0
2019-08-23 13:35:00,194.08,194.21,193.88,194.13,6329.0,177.8864,178.0056,177.7031,177.9322,6329.0
2019-08-23 13:40:00,194.1,194.1,193.87,193.95,5452.0,177.9047,177.9047,177.6939,177.7673,5452.0
2019-08-23 13:45:00,193.86,194.2,193.73,194.12,7678.0,177.6848,177.9964,177.5656,177.9231,7678.0
2019-08-23 13:50:00,194.15,194.68,194.13,194.59,14867.0,177.9506,178.4364,177.9322,178.3539,14867.0
2019-08-23 13:55:00,194.55,194.55,194.29,194.39,56347.0,178.3172,178.3172,178.0789,178.1705,56347.0
2019-08-23 14:00:00,194.41,194.41,193.87,193.92,7805.0,178.1889,178.1889,177.6939,177.7398,7805.0
2019-08-23 14:05:00,193.9,194.0,193.79,193.8,4172.0,177.7214,177.8131,177.6206,177.6298,4172.0
2019-08-23 14:10:00,193.84,193.86,193.62,193.62,5637.0,177.6664,177.6848,177.4648,177.4648,5637.0
2019-08-23 14:15:00,193.68,193.8,193.51,193.52,5516.0,177.5198,177.6298,177.364,177.3731,5516.0
2019-08-23 14:20:00,193.73,193.77,193.59,193.77,9021.0,177.5656,177.6023,177.4373,177.6023,9021.0
2019-08-23 14:25:00,193.73,193.86,193.63,193.86,5022.0,177.5656,177.6848,177.474,177.6848,5022.0
2019-08-23 14:30:00,193.87,194.07,193.87,194.06,3430.0,177.6939,177.8772,177.6939,177.8681,3430.0
2019-08-23 14:35:00,194.05,194.05,193.6,193.69,8255.0,177.8589,177.8589,177.4465,177.529,8255.0
2019-08-23 14:40:00,193.61,193.92,193.61,193.66,9049.0,177.4556,177.7398,177.4556,177.5015,9049.0
2019-08-23 14:45:00,193.62,193.66,193.32,193.47,13404.0,177.4648,177.5015,177.1898,177.3273,13404.0
2019-08-23 14:50:00,193.41,193.41,193.22,193.25,8441.0,177.2723,177.2723,177.0982,177.1257,8441.0
2019-08-23 14:55:00,193.19,193.51,193.17,193.51,13938.0,177.0707,177.364,177.0523,177.364,13938.0
2019-08-23 15:00:00,193.43,193.47,193.29,193.39,9069.0,177.2906,177.3273,177.1623,177.254,9069.0
2019-08-23 15:05:00,193.36,193.68,193.35,193.41,10441.0,177.2265,177.5198,177.2173,177.2723,10441.0
2019-08-23 15:10:00,193.44,193.44,192.88,192.97,13875.0,177.2998,177.2998,176.7865,176.869,13875.0
2019-08-23 15:15:00,192.98,193.25,192.94,193.19,10866.0,176.8782,177.1257,176.8415,177.0707,10866.0
2019-08-23 15:20:00,193.18,193.38,193.06,193.13,7250.0,177.0615,177.2448,176.9515,177.0157,7250.0
2019-08-23 15:25:00,193.1,193.16,192.85,192.91,18890.0,176.9882,177.0432,176.759,176.814,18890.0
2019-08-23 15:30:00,192.91,193.02,192.7,192.75,19459.0,176.814,176.9149,176.6216,176.6674,19459.0
2019-08-23 15:35:00,192.74,192.74,192.58,192.69,16616.0,176.6582,176.6582,176.5116,176.6124,16616.0
2019-08-23 15:40:00,192.69,192.72,192.51,192.6,19558.0,176.6124,176.6399,176.4474,176.5299,19558.0
2019-08-23 15:45:00,192.63,192.91,192.46,192.46,22818.0,176.5574,176.814,176.4016,176.4016,22818.0
2019-08-23 15:50:00,192.42,192.56,191.74,191.78,43070.0,176.3649,176.4932,175.7417,175.7783,43070.0
2019-08-23 15:55:00,191.75,192.85,191.57,192.84,158223.0,175.7508,176.759,175.5858,176.7499,158223.0
2019-08-26 09:30:00,194.34,194.8,194.14,194.58,33694.0,178.1247,178.5463,177.9414,178.3447,33694.0
2019-08-26 09:35:00,194.74,195.4,194.32,194.65,20465.0,178.4913,179.0963,178.1064,178.4089,20465.0
2019-08-26 09:40:00,194.94,194.94,194.41,194.41,5603.0,178.6747,178.6747,178.1889,178.1889,5603.0
2019-08-26 09:45:00,194.48,194.63,193.88,193.91,11429.0,178.253,178.3905,177.7031,177.7306,11429.0
2019-08-26 09:50:00,194.0,194.49,194.0,194.08,7262.0,177.8131,178.2622,177.8131,177.8864,7262.0
2019-08-26 09:55:00,194.14,194.91,194.06,194.7,28300.0,177.9414,178.6472,177.8681,178.4547,28300.0
2019-08-26 10:00:00,194.62,194.84,194.57,194.65,28791.0,178.3814,178.583,178.3355,178.4089,28791.0
2019-08-26 10:05:00,194.63,194.9,194.5,194.5,33372.0,178.3905,178.638,178.2714,178.2714,33372.0
2019-08-26 10:10:00,194.51,194.69,193.9,194.14,23114.0,178.2805,178.4455,177.7214,177.9414,23114.0
2019-08-26 10:15:00,194.11,194.24,193.6,193.77,9328.0,177.9139,178.0331,177.4465,177.6023,9328.0
2019-08-26 10:20:00,193.9,194.05,193.79,193.93,35090.0,177.7214,177.8589,177.6206,177.7489,35090.0
2019-08-26 10:25:00,193.9,194.31,193.83,194.19,9785.0,177.7214,178.0972,177.6573,177.9872,9785.0
2019-08-26 10:30:00,194.22,194.27,193.9,194.22,29366.0,178.0147,178.0606,177.7214,178.0147,29366.0
2019-08-26 10:35:00,194.09,194.2,193.81,193.84,6229.0,177.8956,177.9964,177.6389,177.6664,6229.0
2019-08-26 10:40:00,193.85,193.91,193.47,193.9,5294.0,177.6756,177.7306,177.3273,177.7214,5294.0
2019-08-26 10:45:00,193.83,194.22,193.62,194.18,9813.0,177.6573,178.0147,177.4648,177.9781,9813.0
2019-08-26 10:50:00,194.2,194.42,194.13,194.28,14345.0,177.9964,178.198,177.9322,178.0697,14345.0
2019-08-26 10:55:00,194.25,194.25,193.91,194.17,7137.0,178.0422,178.0422,177.7306,177.9689,7137.0
2019-08-26 11:00:00,194.2,194.49,194.08,194.4,5714.0,177.9964,178.2622,177.8864,178.1797,5714.0
2019-08-26 11:05:00,194.44,194.72,194.36,194.72,7809.0,178.2164,178.473,178.1431,178.473,7809.0
2019-08-26 11:10:00,194.65,194.96,194.36,194.65,7757.0,178.4089,178.693,178.1431,178.4089,7757.0
2019-08-26 11:15:00,194.73,194.83,194.24,194.33,7140.0,178.4822,178.5738,178.0331,178.1156,7140.0
2019-08-26 11:20:00,194.37,194.49,194.26,194.42,3862.0,178.1522,178.2622,178.0514,178.198,3862.0
2019-08-26 11:25:00,194.4,194.62,194.31,194.46,5974.0,178.1797,178.3814,178.0972,178.2347,5974.0
2019-08-26 11:30:00,194.4,194.54,194.22,194.32,7127.0,178.1797,178.308,178.0147,178.1064,7127.0
2019-08-26 11:35:00,194.35,194.55,194.35,194.51,3806.0,178.1339,178.3172,178.1339,178.2805,3806.0
2019-08-26 11:40:00,194.52,194.52,194.17,194.17,2965.0,178.2897,178.2897,177.9689,177.9689,2965.0
2019-08-26 11:45:00,194.18,194.18,193.97,194.14,3487.0,177.9781,177.9781,177.7856,177.9414,3487.0
2019-08-26 11:50:00,194.17,194.23,194.0,194.07,2293.0,177.9689,178.0239,177.8131,177.8772,2293.0
2019-08-26 11:55:00,194.07,194.35,194.02,194.35,3515.0,177.8772,178.1339,177.8314,178.1339,3515.0
2019-08-26 12:00:00,194.37,194.49,194.29,194.49,6909.0,178.1522,178.2622,178.0789,178.2622,6909.0
2019-08-26 12:05:00,194.49,194.68,194.44,194.6,3486.0,178.2622,178.4364,178.2164,178.363,3486.0
2019-08-26 12:10:00,194.67,194.7,194.57,194.66,2600.0,178.4272,178.4547,178.3355,178.418,2600.0
2019-08-26 12:15:00,194.62,194.63,194.47,194.47,3651.0,178.3814,178.3905,178.2439,178.2439,3651.0
2019-08-26 12:20:00,194.58,195.17,194.58,195.17,7762.0,178.3447,178.8855,178.3447,178.8855,7762.0
2019-08-26 12:25:00,195.05,195.21,194.91,194.96,4380.0,178.7755,178.9221,178.6472,178.693,4380.0
2019-08-26 12:30:00,194.97,194.97,194.84,194.84,2133.0,178.7022,178.7022,178.583,178.583,2133.0
2019-08-26 12:35:00,194.92,194.92,194.79,194.81,1700.0,178.6563,178.6563,178.5372,178.5555,1700.0
2019-08-26 12:40:00,194.89,194.97,194.77,194.88,4504.0,178.6288,178.7022,178.5188,178.6197,4504.0
2019-08-26 12:45:00,194.88,194.92,194.83,194.88,4200.0,178.6197,178.6563,178.5738,178.6197,4200.0
2019-08-26 12:50:00,194.88,194.92,194.7,194.89,3859.0,178.6197,178.6563,178.4547,178.6288,3859.0
2019-08-26 12:55:00,194.88,195.0,194.7,194.78,3221.0,178.6197,178.7297,178.4547,178.528,3221.0
2019-08-26 13:00:00,194.82,195.05,194.81,195.05,5995.0,178.5647,178.7755,178.5555,178.7755,5995.0
2019-08-26 13:05:00,195.09,195.12,194.95,195.12,4556.0,178.8121,178.8396,178.6838,178.8396,4556.0
2019-08-26 13:10:00,195.11,195.11,194.76,194.79,10708.0,178.8305,178.8305,178.5097,178.5372,10708.0
2019-08-26 13:15:00,194.76,194.83,194.71,194.81,4311.0,178.5097,178.5738,178.4638,178.5555,4311.0
2019-08-26 13:20:00,194.83,194.91,194.83,194.89,4008.0,178.5738,178.6472,178.5738,178.6288,4008.0
2019-08-26 13:25:00,194.94,195.02,194.88,194.99,7154.0,178.6747,178.748,178.6197,178.7205,7154.0
2019-08-26 13:30:00,194.93,194.94,194.7,194.83,8403.0,178.6655,178.6747,178.4547,178.5738,8403.0
2019-08-26 13:35:00,194.83,194.92,194.81,194.9,3524.0,178.5738,178.6563,178.5555,178.638,3524.0
2019-08-26 13:40:00,194.84,194.93,194.82,194.88,7307.0,178.583,178.6655,178.5647,178.6197,7307.0
2019-08-26 13:45:00,194.9,194.99,194.9,194.97,6212.0,178.638,178.7205,178.638,178.7022,6212.0
2019-08-26 13:50:00,194.95,194.95,194.79,194.82,4434.0,178.6838,178.6838,178.5372,178.5647,4434.0
2019-08-26 13:55:00,194.75,194.79,194.65,194.78,3145.0,178.5005,178.5372,178.4089,178.528,3145.0
2019-08-26 14:00:00,194.79,194.79,194.34,194.43,6151.0,178.5372,178.5372,178.1247,178.2072,6151.0
2019-08-26 14:05:00,194.4,194.5,194.33,194.47,3883.0,178.1797,178.2714,178.1156,178.2439,3883.0
2019-08-26 14:10:00,194.43,194.46,194.34,194.37,3301.0,178.2072,178.2347,178.1247,178.1522,3301.0
2019-08-26 14:15:00,194.42,194.52,194.34,194.36,13482.0,178.198,178.2897,178.1247,178.1431,13482.0
2019-08-26 14:20:00,194.39,194.39,194.21,194.27,3463.0,178.1705,178.1705,178.0056,178.0606,3463.0
2019-08-26 14:25:00,194.3,194.34,194.19,194.28,3582.0,178.0881,178.1247,177.9872,178.0697,3582.0
2019-08-26 14:30:00,194.28,194.62,194.23,194.54,4643.0,178.0697,178.3814,178.0239,178.308,4643.0
2019-08-26 14:35:00,194.52,194.59,194.48,194.56,2637.0,178.2897,178.3539,178.253,178.3264,2637.0
2019-08-26 14:40:00,194.59,194.66,194.56,194.66,8327.0,178.3539,178.418,178.3264,178.418,8327.0
2019-08-26 14:45:00,194.62,194.7,194.58,194.67,9466.0,178.3814,178.4547,178.3447,178.4272,9466.0
2019-08-26 14:50:00,194.67,194.76,194.55,194.6,4650.0,178.4272,178.5097,178.3172,178.363,4650.0
2019-08-26 14:55:00,194.56,194.79,194.53,194.79,3942.0,178.3264,178.5372,178.2989,178.5372,3942.0
2019-08-26 15:00:00,194.74,195.25,194.74,194.98,8623.0,178.4913,178.9588,178.4913,178.7113,8623.0
2019-08-26 15:05:00,194.91,194.92,194.49,194.7,21697.0,178.6472,178.6563,178.2622,178.4547,21697.0
2019-08-26 15:10:00,194.78,194.9,194.65,194.9,12920.0,178.528,178.638,178.4089,178.638,12920.0
2019-08-26 15:15:00,194.9,195.24,194.86,195.14,6166.0,178.638,178.9496,178.6013,178.858,6166.0
2019-08-26 15:20:00,195.15,195.16,194.95,194.95,4785.0,178.8671,178.8763,178.6838,178.6838,4785.0
2019-08-26 15:25:00,195.0,195.08,194.81,194.84,5278.0,178.7297,178.803,178.5555,178.583,5278.0
2019-08-26 15:30:00,194.86,195.18,194.86,195.03,7715.0,178.6013,178.8946,178.6013,178.7571,7715.0
2019-08-26 15:35:00,195.05,195.07,194.62,194.68,8616.0,178.7755,178.7938,178.3814,178.4364,8616.0
2019-08-26 15:40:00,194.65,194.68,194.55,194.55,6797.0,178.4089,178.4364,178.3172,178.3172,6797.0
2019-08-26 15:45:00,194.55,194.71,194.54,194.54,12066.0,178.3172,178.4638,178.308,178.308,12066.0
2019-08-26 15:50:00,194.54,195.1,194.49,194.99,30124.0,178.308,178.8213,178.2622,178.7205,30124.0
2019-08-26 15:55:00,194.99,195.45,194.92,195.41,85876.0,178.7205,179.1421,178.6563,179.1054,85876.0
2019-08-27 09:30:00,196.02,197.22,196.02,196.9,51971.0,179.6645,180.7644,179.6645,180.4711,51971.0
2019-08-27 09:35:00,196.96,197.03,196.2,196.38,24035.0,180.5261,180.5903,179.8295,179.9945,24035.0
2019-08-27 09:40:00,196.38,196.45,196.05,196.11,4300.0,179.9945,180.0587,179.692,179.747,4300.0
2019-08-27 09:45:00,196.12,196.6,196.11,196.47,6616.0,179.7562,180.1962,179.747,180.077,6616.0
2019-08-27 09:50:00,196.36,196.66,196.11,196.65,10655.0,179.9762,180.2511,179.747,180.242,10655.0
2019-08-27 09:55:00,196.61,196.89,196.54,196.69,7539.0,180.2053,180.462,180.1412,180.2786,7539.0
2019-08-27 10:00:00,196.78,196.82,196.43,196.47,8352.0,180.3611,180.3978,180.0403,180.077,8352.0
2019-08-27 10:05:00,196.47,196.61,196.29,196.32,6959.0,180.077,180.2053,179.912,179.9395,6959.0
2019-08-27 10:10:00,196.33,196.36,196.23,196.31,14873.0,179.9487,179.9762,179.857,179.9303,14873.0
2019-08-27 10:15:00,196.32,196.44,196.27,196.35,7773.0,179.9395,180.0495,179.8937,179.967,7773.0
2019-08-27 10:20:00,196.41,196.52,195.93,196.06,13130.0,180.022,180.1228,179.5821,179.7012,13130.0
2019-08-27 10:25:00,196.06,196.15,195.99,196.05,9549.0,179.7012,179.7837,179.637,179.692,9549.0
2019-08-27 10:30:00,196.04,196.24,195.97,196.24,6687.0,179.6829,179.8662,179.6187,179.8662,6687.0
2019-08-27 10:35:00,196.19,196.32,196.01,196.06,15499.0,179.8204,179.9395,179.6554,179.7012,15499.0
2019-08-27 10:40:00,196.08,196.27,196.03,196.22,4219.0,179.7195,179.8937,179.6737,179.8479,4219.0
2019-08-27 10:45:00,196.21,196.24,195.89,195.91,4120.0,179.8387,179.8662,179.5454,179.5637,4120.0
2019-08-27 10:50:00,196.01,196.12,195.98,196.01,4133.0,179.6554,179.7562,179.6279,179.6554,4133.0
2019-08-27 10:55:00,196.06,196.15,195.91,195.94,8147.0,179.7012,179.7837,179.5637,179.5912,8147.0
2019-08-27 11:00:00,195.94,196.58,195.92,196.32,23716.0,179.5912,180.1778,179.5729,179.9395,23716.0
2019-08-27 11:05:00,196.27,196.31,196.02,196.03,10337.0,179.8937,179.9303,179.6645,179.6737,10337.0
2019-08-27 11:10:00,196.0,196.23,195.94,196.23,7070.0,179.6462,179.857,179.5912,179.857,7070.0
2019-08-27 11:15:00,196.23,196.32,195.66,195.67,12696.0,179.857,179.9395,179.3346,179.3437,12696.0
2019-08-27 11:20:00,195.62,195.87,195.61,195.72,5369.0,179.2979,179.5271,179.2888,179.3896,5369.0
2019-08-27 11:25:00,195.8,195.89,195.67,195.67,6901.0,179.4629,179.5454,179.3437,179.3437,6901.0
2019-08-27 11:30:00,195.7,195.94,195.67,195.89,5816.0,179.3712,179.5912,179.3437,179.5454,5816.0
2019-08-27 11:35:00,195.91,196.02,195.82,195.96,3648.0,179.5637,179.6645,179.4812,179.6096,3648.0
2019-08-27 11:40:00,195.94,195.97,195.72,195.94,11458.0,179.5912,179.6187,179.3896,179.5912,11458.0
2019-08-27 11:45:00,195.99,196.29,195.85,196.26,5353.0,179.637,179.912,179.5087,179.8845,5353.0
2019-08-27 11:50:00,196.29,196.32,196.17,196.26,7363.0,179.912,179.9395,179.802,179.8845,7363.0
2019-08-27 11:55:00,196.26,196.26,195.65,195.77,6677.0,179.8845,179.8845,179.3254,179.4354,6677.0
2019-08-27 12:00:00,195.72,195.94,195.5,195.5,7584.0,179.3896,179.5912,179.1879,179.1879,7584.0
2019-08-27 12:05:00,195.52,195.65,195.43,195.54,4968.0,179.2063,179.3254,179.1238,179.2246,4968.0
2019-08-27 12:10:00,195.59,195.66,195.54,195.54,2200.0,179.2704,179.3346,179.2246,179.2246,2200.0
2019-08-27 12:15:00,195.63,195.74,195.51,195.65,3375.0,179.3071,179.4079,179.1971,179.3254,3375.0
2019-08-27 12:20:00,195.72,195.94,195.64,195.94,5062.0,179.3896,179.5912,179.3163,179.5912,5062.0
2019-08-27 12:25:00,195.99,196.05,195.92,195.92,3358.0,179.637,179.692,179.5729,179.5729,3358.0
2019-08-27 12:30:00,195.86,196.07,195.49,195.55,10179.0,179.5179,179.7104,179.1788,179.2338,10179.0
2019-08-27 12:35:00,195.57,195.61,195.34,195.34,4262.0,179.2521,179.2888,179.0413,179.0413,4262.0
2019-08-27 12:40:00,195.35,195.51,195.25,195.5,5325.0,179.0504,179.1971,178.9588,179.1879,5325.0
2019-08-27 12:45:00,195.52,195.77,195.5,195.66,4236.0,179.2063,179.4354,179.1879,179.3346,4236.0
2019-08-27 12:50:00,195.63,195.66,195.24,195.39,7413.0,179.3071,179.3346,178.9496,179.0871,7413.0
2019-08-27 12:55:00,195.38,195.52,195.31,195.38,5013.0,179.0779,179.2063,179.0138,179.0779,5013.0
2019-08-27 13:00:00,195.3,195.56,195.26,195.55,3870.0,179.0046,179.2429,178.968,179.2338,3870.0
2019-08-27 13:05:00,195.52,195.75,195.36,195.72,7559.0,179.2063,179.4171,179.0596,179.3896,7559.0
2019-08-27 13:10:00,195.74,195.74,195.61,195.62,4518.0,179.4079,179.4079,179.2888,179.2979,4518.0
2019-08-27 13:15:00,195.62,195.64,195.41,195.6,7063.0,179.2979,179.3163,179.1054,179.2796,7063.0
2019-08-27 13:20:00,195.6,195.86,195.6,195.83,7632.0,179.2796,179.5179,179.2796,179.4904,7632.0
2019-08-27 13:25:00,195.84,195.99,195.84,195.95,5535.0,179.4996,179.637,179.4996,179.6004,5535.0
2019-08-27 13:30:00,195.9,195.95,195.8,195.8,1613.0,179.5546,179.6004,179.4629,179.4629,1613.0
2019-08-27 13:35:00,195.97,196.54,195.97,196.13,15875.0,179.6187,180.1412,179.6187,179.7654,15875.0
2019-08-27 13:40:00,196.13,196.24,196.08,196.2,10656.0,179.7654,179.8662,179.7195,179.8295,10656.0
2019-08-27 13:45:00,196.21,196.24,196.16,196.24,2310.0,179.8387,179.8662,179.7929,179.8662,2310.0
2019-08-27 13:50:00,196.23,196.29,196.21,196.24,3113.0,179.857,179.912,179.8387,179.8662,3113.0
2019-08-27 13:55:00,196.25,196.5,196.25,196.46,5305.0,179.8754,180.1045,179.8754,180.0678,5305.0
2019-08-27 14:00:00,196.48,196.62,196.38,196.45,6164.0,180.0862,180.2145,179.9945,180.0587,6164.0
2019-08-27 14:05:00,196.45,196.53,196.31,196.46,6945.0,180.0587,180.132,179.9303,180.0678,6945.0
2019-08-27 14:10:00,196.45,196.49,196.27,196.31,9639.0,180.0587,180.0953,179.8937,179.9303,9639.0
2019-08-27 14:15:00,196.31,196.53,196.24,196.49,6173.0,179.9303,180.132,179.8662,180.0953,6173.0
2019-08-27 14:20:00,196.49,196.69,196.49,196.67,8016.0,180.0953,180.2786,180.0953,180.2603,8016.0
2019-08-27 14:25:00,196.72,196.72,196.52,196.66,6389.0,180.3061,180.3061,180.1228,180.2511,6389.0
2019-08-27 14:30:00,196.68,196.71,196.43,196.65,13340.0,180.2695,180.297,180.0403,180.242,13340.0
2019-08-27 14:35:00,196.66,196.73,196.57,196.73,6629.0,180.2511,180.3153,180.1687,180.3153,6629.0
2019-08-27 14:40:00,196.75,196.91,196.62,196.85,28390.0,180.3336,180.4803,180.2145,180.4253,28390.0
2019-08-27 14:45:00,196.77,196.95,196.61,196.85,7582.0,180.352,180.5169,180.2053,180.4253,7582.0
2019-08-27 14:50:00,196.9,197.06,196.83,197.06,12284.0,180.4711,180.6178,180.407,180.6178,12284.0
2019-08-27 14:55:00,196.98,197.09,196.88,196.92,5936.0,180.5444,180.6453,180.4528,180.4895,5936.0
2019-08-27 15:00:00,196.95,197.17,196.95,197.08,12182.0,180.5169,180.7186,180.5169,180.6361,12182.0
2019-08-27 15:05:00,197.11,197.14,196.94,196.95,5964.0,180.6636,180.6911,180.5078,180.5169,5964.0
2019-08-27 15:10:00,196.96,196.99,196.72,196.97,23909.0,180.5261,180.5536,180.3061,180.5353,23909.0
2019-08-27 15:15:00,196.98,197.03,196.9,196.97,9043.0,180.5444,180.5903,180.4711,180.5353,9043.0
2019-08-27 15:20:00,196.98,197.04,196.84,197.0,28230.0,180.5444,180.5994,180.4161,180.5628,28230.0
2019-08-27 15:25:00,196.96,197.07,196.96,196.99,7610.0,180.5261,180.6269,180.5261,180.5536,7610.0
2019-08-27 15:30:00,196.99,197.05,196.88,197.05,26227.0,180.5536,180.6086,180.4528,180.6086,26227.0
2019-08-27 15:35:00,197.02,197.29,196.97,197.19,20114.0,180.5811,180.8286,180.5353,180.7369,20114.0
2019-08-27 15:40:00,197.23,197.4,196.99,197.05,17085.0,180.7736,180.9294,180.5536,180.6086,17085.0
2019-08-27 15:45:00,197.06,197.34,196.99,197.23,15665.0,180.6178,180.8744,180.5536,180.7736,15665.0
2019-08-27 15:50:00,197.26,197.26,196.84,197.07,27635.0,180.8011,180.8011,180.4161,180.6269,27635.0
2019-08-27 15:55:00,197.04,197.4,196.93,197.11,88334.0,180.5994,180.9294,180.4986,180.6636,88334.0
2019-08-28 09:30:00,196.89,196.89,195.57,195.65,44558.0,180.462,180.462,179.2521,179.3254,44558.0
2019-08-28 09:35:00,195.45,195.98,194.89,195.27,20976.0,179.1421,179.6279,178.6288,178.9771,20976.0
2019-08-28 09:40:00,195.17,195.27,194.57,195.21,24454.0,178.8855,178.9771,178.3355,178.9221,24454.0
2019-08-28 09:45:00,195.02,195.33,194.82,195.1,16830.0,178.748,179.0321,178.5647,178.8213,16830.0
2019-08-28 09:50:00,195.2,195.48,194.86,195.48,19772.0,178.913,179.1696,178.6013,179.1696,19772.0
2019-08-28 09:55:00,195.54,196.15,195.54,196.02,9412.0,179.2246,179.7837,179.2246,179.6645,9412.0
2019-08-28 10:00:00,196.03,196.18,195.85,196.12,8509.0,179.6737,179.8112,179.5087,179.7562,8509.0
2019-08-28 10:05:00,196.2,196.75,196.2,196.64,11136.0,179.8295,180.3336,179.8295,180.2328,11136.0
2019-08-28 10:10:00,196.64,196.78,196.46,196.71,6104.0,180.2328,180.3611,180.0678,180.297,6104.0
2019-08-28 10:15:00,196.75,196.94,196.63,196.88,12984.0,180.3336,180.5078,180.2236,180.4528,12984.0
2019-08-28 10:20:00,196.81,197.11,196.75,196.81,11892.0,180.3886,180.6636,180.3336,180.3886,11892.0
2019-08-28 10:25:00,196.88,197.04,196.61,196.74,6763.0,180.4528,180.5994,180.2053,180.3245,6763.0
2019-08-28 10:30:00,196.78,196.96,196.6,196.7,8400.0,180.3611,180.5261,180.1962,180.2878,8400.0
2019-08-28 10:35:00,196.7,196.92,196.68,196.79,8898.0,180.2878,180.4895,180.2695,180.3703,8898.0
2019-08-28 10:40:00,196.75,197.38,196.71,197.26,5678.0,180.3336,180.9111,180.297,180.8011,5678.0
2019-08-28 10:45:00,197.18,197.23,197.07,197.08,4668.0,180.7278,180.7736,180.6269,180.6361,4668.0
2019-08-28 10:50:00,197.08,197.17,197.01,197.16,7326.0,180.6361,180.7186,180.5719,180.7094,7326.0
2019-08-28 10:55:00,197.14,197.14,196.77,196.89,13834.0,180.6911,180.6911,180.352,180.462,13834.0
2019-08-28 11:00:00,196.86,196.92,196.57,196.75,8994.0,180.4345,180.4895,180.1687,180.3336,8994.0
2019-08-28 11:05:00,196.75,196.96,196.72,196.96,4829.0,180.3336,180.5261,180.3061,180.5261,4829.0
2019-08-28 11:10:00,196.96,196.99,196.73,196.83,6876.0,180.5261,180.5536,180.3153,180.407,6876.0
2019-08-28 11:15:00,196.84,197.02,196.83,196.98,7510.0,180.4161,180.5811,180.407,180.5444,7510.0
2019-08-28 11:20:00,197.04,197.41,196.96,197.3,7321.0,180.5994,180.9386,180.5261,180.8377,7321.0
2019-08-28 11:25:00,197.31,197.43,197.22,197.4,8418.0,180.8469,180.9569,180.7644,180.9294,8418.0
2019-08-28 11:30:00,197.42,197.44,197.18,197.18,6543.0,180.9477,180.9661,180.7278,180.7278,6543.0
2019-08-28 11:35:00,197.22,197.38,197.14,197.34,5013.0,180.7644,180.9111,180.6911,180.8744,5013.0
2019-08-28 11:40:00,197.3,197.53,197.24,197.46,4774.0,180.8377,181.0486,180.7828,180.9844,4774.0
2019-08-28 11:45:00,197.43,197.48,197.26,197.26,13000.0,180.9569,181.0027,180.8011,180.8011,13000.0
2019-08-28 11:50:00,197.34,197.46,197.29,197.46,6237.0,180.8744,180.9844,180.8286,180.9844,6237.0
2019-08-28 11:55:00,197.46,197.46,197.19,197.28,4163.0,180.9844,180.9844,180.7369,180.8194,4163.0
2019-08-28 12:00:00,197.28,197.28,197.2,197.26,1678.0,180.8194,180.8194,180.7461,180.8011,1678.0
2019-08-28 12:05:00,197.27,197.28,197.19,197.22,2784.0,180.8102,180.8194,180.7369,180.7644,2784.0
2019-08-28 12:10:00,197.25,197.26,196.95,197.0,3555.0,180.7919,180.8011,180.5169,180.5628,3555.0
2019-08-28 12:15:00,197.07,197.21,197.03,197.21,4207.0,180.6269,180.7553,180.5903,180.7553,4207.0
2019-08-28 12:20:00,197.19,197.29,197.14,197.26,1900.0,180.7369,180.8286,180.6911,180.8011,1900.0
2019-08-28 12:25:00,197.17,197.17,197.07,197.07,1835.0,180.7186,180.7186,180.6269,180.6269,1835.0
2019-08-28 12:30:00,197.09,197.2,197.08,197.19,4144.0,180.6453,180.7461,180.6361,180.7369,4144.0
2019-08-28 12:35:00,197.18,197.18,196.81,196.91,7901.0,180.7278,180.7278,180.3886,180.4803,7901.0
2019-08-28 12:40:00,196.95,197.0,196.91,196.96,2671.0,180.5169,180.5628,180.4803,180.5261,2671.0
2019-08-28 12:45:00,196.93,197.1,196.87,196.87,3281.0,180.4986,180.6544,180.4436,180.4436,3281.0
2019-08-28 12:50:00,196.87,197.09,196.87,197.08,4516.0,180.4436,180.6453,180.4436,180.6361,4516.0
2019-08-28 12:55:00,197.09,197.2,197.02,197.16,4699.0,180.6453,180.7461,180.5811,180.7094,4699.0
2019-08-28 13:00:00,197.1,197.13,196.98,196.99,4006.0,180.6544,180.6819,180.5444,180.5536,4006.0
2019-08-28 13:05:00,196.96,196.96,196.76,196.77,9073.0,180.5261,180.5261,180.3428,180.352,9073.0
2019-08-28 13:10:00,196.75,196.78,196.45,196.46,9721.0,180.3336,180.3611,180.0587,180.0678,9721.0
2019-08-28 13:15:00,196.52,196.53,196.26,196.41,6078.0,180.1228,180.132,179.8845,180.022,6078.0
2019-08-28 13:20:00,196.44,196.58,196.43,196.52,4300.0,180.0495,180.1778,180.0403,180.1228,4300.0
2019-08-28 13:25:00,196.53,196.64,196.52,196.56,4096.0,180.132,180.2328,180.1228,180.1595,4096.0
2019-08-28 13:30:00,196.57,196.57,196.44,196.53,5887.0,180.1687,180.1687,180.0495,180.132,5887.0
2019-08-28 13:35:00,196.55,196.66,196.53,196.58,5657.0,180.1503,180.2511,180.132,180.1778,5657.0
2019-08-28 13:40:00,196.61,196.61,196.49,196.49,3242.0,180.2053,180.2053,180.0953,180.0953,3242.0
2019-08-28 13:45:00,196.49,196.52,196.39,196.48,10089.0,180.0953,180.1228,180.0037,180.0862,10089.0
2019-08-28 13:50:00,196.48,196.51,196.3,196.38,7177.0,180.0862,180.1137,179.9212,179.9945,7177.0
2019-08-28 13:55:00,196.37,196.45,196.26,196.29,11493.0,179.9853,180.0587,179.8845,179.912,11493.0
2019-08-28 14:00:00,196.26,196.39,196.2,196.21,7616.0,179.8845,180.0037,179.8295,179.8387,7616.0
2019-08-28 14:05:00,196.19,196.24,196.12,196.21,3479.0,179.8204,179.8662,179.7562,179.8387,3479.0
2019-08-28 14:10:00,196.24,196.35,196.13,196.15,7579.0,179.8662,179.967,179.7654,179.7837,7579.0
2019-08-28 14:15:00,196.1,196.21,196.07,196.2,8702.0,179.7379,179.8387,179.7104,179.8295,8702.0
2019-08-28 14:20:00,196.21,196.25,196.1,196.19,4100.0,179.8387,179.8754,179.7379,179.8204,4100.0
2019-08-28 14:25:00,196.21,196.23,196.11,196.17,3120.0,179.8387,179.857,179.747,179.802,3120.0
2019-08-28 14:30:00,196.2,196.44,196.14,196.44,5846.0,179.8295,180.0495,179.7745,180.0495,5846.0
2019-08-28 14:35:00,196.43,196.56,196.43,196.48,2800.0,180.0403,180.1595,180.0403,180.0862,2800.0
2019-08-28 14:40:00,196.51,196.55,196.43,196.47,5753.0,180.1137,180.1503,180.0403,180.077,5753.0
2019-08-28 14:45:00,196.45,196.92,196.45,196.81,6342.0,180.0587,180.4895,180.0587,180.3886,6342.0
2019-08-28 14:50:00,196.88,196.97,196.81,196.88,6877.0,180.4528,180.5353,180.3886,180.4528,6877.0
2019-08-28 14:55:00,196.86,196.86,196.64,196.75,30791.0,180.4345,180.4345,180.2328,180.3336,30791.0
2019-08-28 15:00:00,196.76,196.79,196.66,196.77,4527.0,180.3428,180.3703,180.2511,180.352,4527.0
2019-08-28 15:05:00,196.76,196.79,196.66,196.68,8073.0,180.3428,180.3703,180.2511,180.2695,8073.0
2019-08-28 15:10:00,196.7,196.75,196.57,196.67,8340.0,180.2878,180.3336,180.1687,180.2603,8340.0
2019-08-28 15:15:00,196.66,196.89,196.55,196.89,9065.0,180.2511,180.462,180.1503,180.462,9065.0
2019-08-28 15:20:00,196.9,196.91,196.47,196.47,10024.0,180.4711,180.4803,180.077,180.077,10024.0
2019-08-28 15:25:00,196.47,196.51,196.43,196.45,7355.0,180.077,180.1137,180.0403,180.0587,7355.0
2019-08-28 15:30:00,196.46,196.49,196.3,196.39,8997.0,180.0678,180.0953,179.9212,180.0037,8997.0
2019-08-28 15:35:00,196.39,196.64,196.38,196.56,10428.0,180.0037,180.2328,179.9945,180.1595,10428.0
2019-08-28 15:40:00,196.54,196.56,196.4,196.45,10881.0,180.1412,180.1595,180.0128,180.0587,10881.0
2019-08-28 15:45:00,196.45,196.68,196.43,196.62,17700.0,180.0587,180.2695,180.0403,180.2145,17700.0
2019-08-28 15:50:00,196.59,196.72,196.44,196.64,17464.0,180.187,180.3061,180.0495,180.2328,17464.0
2019-08-28 15:55:00,196.61,196.92,196.54,196.83,69279.0,180.2053,180.4895,180.1412,180.407,69279.0
2019-08-29 09:30:00,198.0,199.29,197.95,199.0,68175.0,181.4793,182.6617,181.4335,182.3959,68175.0
2019-08-29 09:35:00,199.03,199.34,198.69,198.69,22664.0,182.4234,182.7075,182.1118,182.1118,22664.0
2019-08-29 09:40:00,198.66,198.73,198.18,198.51,24567.0,182.0843,182.1484,181.6443,181.9468,24567.0
2019-08-29 09:45:00,198.56,198.84,198.5,198.74,6245.0,181.9926,182.2493,181.9376,182.1576,6245.0
2019-08-29 09:50:00,198.81,199.13,198.72,199.13,8643.0,182.2218,182.5151,182.1393,182.5151,8643.0
2019-08-29 09:55:00,199.14,199.14,198.62,198.98,6636.0,182.5242,182.5242,182.0476,182.3776,6636.0
2019-08-29 10:00:00,198.99,199.03,198.69,198.79,5762.0,182.3867,182.4234,182.1118,182.2034,5762.0
2019-08-29 10:05:00,198.81,198.95,198.56,198.62,8426.0,182.2218,182.3501,181.9926,182.0476,8426.0
2019-08-29 10:10:00,198.55,198.55,198.37,198.5,13183.0,181.9834,181.9834,181.8185,181.9376,13183.0
2019-08-29 10:15:00,198.5,198.5,198.12,198.19,5545.0,181.9376,181.9376,181.5893,181.6535,5545.0
2019-08-29 10:20:00,198.2,198.38,198.12,198.34,7512.0,181.6627,181.8276,181.5893,181.791,7512.0
2019-08-29 10:25:00,198.31,198.54,198.31,198.48,6762.0,181.7635,181.9743,181.7635,181.9193,6762.0
2019-08-29 10:30:00,198.48,198.48,198.32,198.48,5334.0,181.9193,181.9193,181.7726,181.9193,5334.0
2019-08-29 10:35:00,198.51,198.51,197.43,198.19,21499.0,181.9468,181.9468,180.9569,181.6535,21499.0
2019-08-29 10:40:00,198.12,198.57,198.12,198.21,7041.0,181.5893,182.0018,181.5893,181.6718,7041.0
2019-08-29 10:45:00,198.21,198.22,198.04,198.15,8054.0,181.6718,181.681,181.516,181.6168,8054.0
2019-08-29 10:50:00,198.22,198.57,198.22,198.52,3154.0,181.681,182.0018,181.681,181.956,3154.0
2019-08-29 10:55:00,198.53,198.76,198.47,198.72,3612.0,181.9651,182.1759,181.9101,182.1393,3612.0
2019-08-29 11:00:00,198.72,198.83,198.66,198.73,5816.0,182.1393,182.2401,182.0843,182.1484,5816.0
2019-08-29 11:05:00,198.81,198.93,198.72,198.72,5271.0,182.2218,182.3317,182.1393,182.1393,5271.0
2019-08-29 11:10:00,198.74,198.92,198.73,198.91,17409.0,182.1576,182.3226,182.1484,182.3134,17409.0
2019-08-29 11:15:00,198.84,198.84,198.65,198.72,5077.0,182.2493,182.2493,182.0751,182.1393,5077.0
2019-08-29 11:20:00,198.71,198.96,198.71,198.96,5602.0,182.1301,182.3592,182.1301,182.3592,5602.0
2019-08-29 11:25:00,198.98,199.0,198.86,198.93,28497.0,182.3776,182.3959,182.2676,182.3317,28497.0
2019-08-29 11:30:00,198.92,199.11,198.89,199.11,13972.0,182.3226,182.4967,182.2951,182.4967,13972.0
2019-08-29 11:35:00,199.12,199.3,199.09,199.17,9745.0,182.5059,182.6709,182.4784,182.5517,9745.0
2019-08-29 11:40:00,199.15,199.19,199.08,199.11,8500.0,182.5334,182.57,182.4692,182.4967,8500.0
2019-08-29 11:45:00,199.06,199.16,199.01,199.08,3979.0,182.4509,182.5426,182.4051,182.4692,3979.0
2019-08-29 11:50:00,199.09,199.26,199.09,199.25,14921.0,182.4784,182.6342,182.4784,182.625,14921.0
2019-08-29 11:55:00,199.24,199.33,199.16,199.31,6156.0,182.6159,182.6984,182.5426,182.68,6156.0
2019-08-29 12:00:00,199.33,199.38,199.17,199.36,6238.0,182.6984,182.7442,182.5517,182.7259,6238.0
2019-08-29 12:05:00,199.38,199.44,199.28,199.32,5151.0,182.7442,182.7992,182.6525,182.6892,5151.0
2019-08-29 12:10:00,199.35,199.52,199.35,199.49,22135.0,182.7167,182.8725,182.7167,182.845,22135.0
2019-08-29 12:15:00,199.52,199.65,199.48,199.65,8613.0,182.8725,182.9917,182.8359,182.9917,8613.0
2019-08-29 12:20:00,199.65,199.75,199.63,199.73,7623.0,182.9917,183.0833,182.9733,183.065,7623.0
2019-08-29 12:25:00,199.68,199.72,199.48,199.49,7368.0,183.0192,183.0558,182.8359,182.845,7368.0
2019-08-29 12:30:00,199.46,199.64,199.39,199.6,7849.0,182.8175,182.9825,182.7534,182.9458,7849.0
2019-08-29 12:35:00,199.6,199.83,199.6,199.8,5314.0,182.9458,183.1566,182.9458,183.1292,5314.0
2019-08-29 12:40:00,199.8,199.91,199.78,199.87,5348.0,183.1292,183.23,183.1108,183.1933,5348.0
2019-08-29 12:45:00,199.87,199.88,199.78,199.81,8633.0,183.1933,183.2025,183.1108,183.1383,8633.0
2019-08-29 12:50:00,199.8,199.81,199.62,199.73,9315.0,183.1292,183.1383,182.9642,183.065,9315.0
2019-08-29 12:55:00,199.7,199.76,199.67,199.68,4619.0,183.0375,183.0925,183.01,183.0192,4619.0
2019-08-29 13:00:00,199.71,199.8,199.69,199.77,7825.0,183.0467,183.1292,183.0283,183.1017,7825.0
2019-08-29 13:05:00,199.77,199.77,199.64,199.64,4900.0,183.1017,183.1017,182.9825,182.9825,4900.0
2019-08-29 13:10:00,199.64,199.68,199.58,199.64,5724.0,182.9825,183.0192,182.9275,182.9825,5724.0
2019-08-29 13:15:00,199.62,199.66,199.6,199.66,8677.0,182.9642,183.0008,182.9458,183.0008,8677.0
2019-08-29 13:20:00,199.66,199.74,199.62,199.73,6080.0,183.0008,183.0742,182.9642,183.065,6080.0
2019-08-29 13:25:00,199.7,199.74,199.59,199.59,5985.0,183.0375,183.0742,182.9367,182.9367,5985.0
2019-08-29 13:30:00,199.59,199.62,199.5,199.53,21459.0,182.9367,182.9642,182.8542,182.8817,21459.0
2019-08-29 13:35:00,199.52,199.76,199.52,199.75,5299.0,182.8725,183.0925,182.8725,183.0833,5299.0
2019-08-29 13:40:00,199.75,199.78,199.6,199.61,8955.0,183.0833,183.1108,182.9458,182.955,8955.0
2019-08-29 13:45:00,199.64,199.67,199.51,199.53,6819.0,182.9825,183.01,182.8633,182.8817,6819.0
2019-08-29 13:50:00,199.51,199.53,199.39,199.5,17943.0,182.8633,182.8817,182.7534,182.8542,17943.0
2019-08-29 13:55:00,199.53,199.53,199.45,199.46,7665.0,182.8817,182.8817,182.8084,182.8175,7665.0
2019-08-29 14:00:00,199.51,199.57,199.44,199.5,16364.0,182.8633,182.9183,182.7992,182.8542,16364.0
2019-08-29 14:05:00,199.54,199.56,199.43,199.47,6419.0,182.8908,182.9092,182.79,182.8267,6419.0
2019-08-29 14:10:00,199.49,199.51,199.43,199.46,4489.0,182.845,182.8633,182.79,182.8175,4489.0
2019-08-29 14:15:00,199.46,199.49,199.04,199.14,15545.0,182.8175,182.845,182.4326,182.5242,15545.0
2019-08-29 14:20:00,199.07,199.19,199.04,199.06,5838.0,182.4601,182.57,182.4326,182.4509,5838.0
2019-08-29 14:25:00,199.07,199.14,198.96,199.03,3951.0,182.4601,182.5242,182.3592,182.4234,3951.0
2019-08-29 14:30:00,199.09,199.2,199.06,199.09,8145.0,182.4784,182.5792,182.4509,182.4784,8145.0
2019-08-29 14:35:00,199.08,199.14,199.04,199.14,4302.0,182.4692,182.5242,182.4326,182.5242,4302.0
2019-08-29 14:40:00,199.12,199.27,199.05,199.05,2801.0,182.5059,182.6434,182.4417,182.4417,2801.0
2019-08-29 14:45:00,199.12,199.16,199.01,199.16,4878.0,182.5059,182.5426,182.4051,182.5426,4878.0
2019-08-29 14:50:00,199.13,199.14,198.95,199.05,7667.0,182.5151,182.5242,182.3501,182.4417,7667.0
2019-08-29 14:55:00,199.05,199.11,199.01,199.02,3702.0,182.4417,182.4967,182.4051,182.4142,3702.0
2019-08-29 15:00:00,199.0,199.03,198.94,198.96,14838.0,182.3959,182.4234,182.3409,182.3592,14838.0
2019-08-29 15:05:00,198.97,199.0,198.77,198.8,6409.0,182.3684,182.3959,182.1851,182.2126,6409.0
2019-08-29 15:10:00,198.83,198.87,198.79,198.79,4314.0,182.2401,182.2767,182.2034,182.2034,4314.0
2019-08-29 15:15:00,198.82,198.96,198.82,198.92,4352.0,182.2309,182.3592,182.2309,182.3226,4352.0
2019-08-29 15:20:00,198.91,198.91,198.74,198.86,8356.0,182.3134,182.3134,182.1576,182.2676,8356.0
2019-08-29 15:25:00,198.86,198.86,198.73,198.76,7243.0,182.2676,182.2676,182.1484,182.1759,7243.0
2019-08-29 15:30:00,198.8,198.95,198.74,198.78,37261.0,182.2126,182.3501,182.1576,182.1943,37261.0
2019-08-29 15:35:00,198.74,198.92,198.69,198.91,17202.0,182.1576,182.3226,182.1118,182.3134,17202.0
2019-08-29 15:40:00,198.87,198.89,198.81,198.81,15652.0,182.2767,182.2951,182.2218,182.2218,15652.0
2019-08-29 15:45:00,198.8,198.89,198.75,198.75,44604.0,182.2126,182.2951,182.1668,182.1668,44604.0
2019-08-29 15:50:00,198.77,198.88,198.56,198.57,50117.0,182.1851,182.2859,181.9926,182.0018,50117.0
2019-08-29 15:55:00,198.59,198.75,198.5,198.72,48930.0,182.0201,182.1668,181.9376,182.1393,48930.0
2019-08-30 09:30:00,200.0,200.68,199.53,200.31,129975.0,183.3125,183.9357,182.8817,183.5966,129975.0
2019-08-30 09:35:00,200.32,200.37,200.06,200.19,12977.0,183.6058,183.6516,183.3675,183.4866,12977.0
2019-08-30 09:40:00,200.27,200.39,199.7,199.7,20826.0,183.5599,183.6699,183.0375,183.0375,20826.0
2019-08-30 09:45:00,199.76,200.25,199.62,199.94,11767.0,183.0925,183.5416,182.9642,183.2575,11767.0
2019-08-30 09:50:00,199.93,200.05,199.63,199.85,9164.0,183.2483,183.3583,182.9733,183.175,9164.0
2019-08-30 09:55:00,199.81,199.81,199.56,199.61,20696.0,183.1383,183.1383,182.9092,182.955,20696.0
2019-08-30 10:00:00,199.52,199.74,199.39,199.63,17254.0,182.8725,183.0742,182.7534,182.9733,17254.0
2019-08-30 10:05:00,199.61,199.79,199.46,199.67,17091.0,182.955,183.12,182.8175,183.01,17091.0
2019-08-30 10:10:00,199.74,199.76,199.41,199.41,7594.0,183.0742,183.0925,182.7717,182.7717,7594.0
2019-08-30 10:15:00,199.45,199.71,199.42,199.49,13928.0,182.8084,183.0467,182.7809,182.845,13928.0
2019-08-30 10:20:00,199.49,199.52,199.05,199.17,10305.0,182.845,182.8725,182.4417,182.5517,10305.0
2019-08-30 10:25:00,199.17,199.28,199.06,199.14,4710.0,182.5517,182.6525,182.4509,182.5242,4710.0
2019-08-30 10:30:00,199.17,199.25,199.0,199.07,9783.0,182.5517,182.625,182.3959,182.4601,9783.0
2019-08-30 10:35:00,198.99,198.99,198.75,198.75,12368.0,182.3867,182.3867,182.1668,182.1668,12368.0
2019-08-30 10:40:00,198.76,198.78,198.33,198.34,58959.0,182.1759,182.1943,181.7818,181.791,58959.0
2019-08-30 10:45:00,198.33,198.6,198.33,198.6,17412.0,181.7818,182.0293,181.7818,182.0293,17412.0
2019-08-30 10:50:00,198.58,198.72,198.46,198.53,10901.0,182.0109,182.1393,181.901,181.9651,10901.0
2019-08-30 10:55:00,198.5,198.52,198.19,198.19,7636.0,181.9376,181.956,181.6535,181.6535,7636.0
2019-08-30 11:00:00,198.15,198.15,197.53,197.58,21003.0,181.6168,181.6168,181.0486,181.0944,21003.0
2019-08-30 11:05:00,197.62,197.95,197.62,197.95,12955.0,181.131,181.4335,181.131,181.4335,12955.0
2019-08-30 11:10:00,197.9,197.91,197.16,197.39,19218.0,181.3877,181.3968,180.7094,180.9202,19218.0
2019-08-30 11:15:00,197.41,197.54,197.13,197.21,8009.0,180.9386,181.0577,180.6819,180.7553,8009.0
2019-08-30 11:20:00,197.16,197.3,196.87,196.89,5988.0,180.7094,180.8377,180.4436,180.462,5988.0
2019-08-30 11:25:00,196.82,197.29,196.77,197.23,6667.0,180.3978,180.8286,180.352,180.7736,6667.0
2019-08-30 11:30:00,197.31,197.62,197.26,197.62,8202.0,180.8469,181.131,180.8011,181.131,8202.0
2019-08-30 11:35:00,197.63,197.7,197.57,197.68,8101.0,181.1402,181.2044,181.0852,181.186,8101.0
2019-08-30 11:40:00,197.69,197.79,197.56,197.79,5884.0,181.1952,181.2869,181.0761,181.2869,5884.0
2019-08-30 11:45:00,197.81,198.12,197.81,198.12,5117.0,181.3052,181.5893,181.3052,181.5893,5117.0
2019-08-30 11:50:00,198.14,198.14,197.87,197.94,4601.0,181.6077,181.6077,181.3602,181.4243,4601.0
2019-08-30 11:55:00,197.93,198.03,197.77,197.77,4400.0,181.4152,181.5068,181.2685,181.2685,4400.0
2019-08-30 12:00:00,197.85,197.9,197.73,197.83,5066.0,181.3419,181.3877,181.2319,181.3235,5066.0
2019-08-30 12:05:00,197.85,197.93,197.59,197.67,3400.0,181.3419,181.4152,181.1035,181.1769,3400.0
2019-08-30 12:10:00,197.64,197.88,197.61,197.81,3539.0,181.1494,181.3694,181.1219,181.3052,3539.0
2019-08-30 12:15:00,197.87,198.06,197.75,198.03,3231.0,181.3602,181.5343,181.2502,181.5068,3231.0
2019-08-30 12:20:00,198.06,198.19,198.04,198.05,4677.0,181.5343,181.6535,181.516,181.5252,4677.0
2019-08-30 12:25:00,198.13,198.28,198.13,198.23,3760.0,181.5985,181.736,181.5985,181.6901,3760.0
2019-08-30 12:30:00,198.17,198.56,198.12,198.55,8802.0,181.6352,181.9926,181.5893,181.9834,8802.0
2019-08-30 12:35:00,198.53,198.55,198.23,198.24,2911.0,181.9651,181.9834,181.6901,181.6993,2911.0
2019-08-30 12:40:00,198.26,198.46,198.26,198.32,3833.0,181.7176,181.901,181.7176,181.7726,3833.0
2019-08-30 12:45:00,198.31,198.42,198.29,198.3,5818.0,181.7635,181.8643,181.7451,181.7543,5818.0
2019-08-30 12:50:00,198.3,198.34,198.18,198.34,5031.0,181.7543,181.791,181.6443,181.791,5031.0
2019-08-30 12:55:00,198.29,198.41,198.23,198.29,3792.0,181.7451,181.8551,181.6901,181.7451,3792.0
2019-08-30 13:00:00,198.3,198.35,198.11,198.15,4600.0,181.7543,181.8001,181.5802,181.6168,4600.0
2019-08-30 13:05:00,198.14,198.14,197.89,197.96,3604.0,181.6077,181.6077,181.3785,181.4427,3604.0
2019-08-30 13:10:00,197.99,197.99,197.84,197.84,2951.0,181.4702,181.4702,181.3327,181.3327,2951.0
2019-08-30 13:15:00,197.8,197.86,197.67,197.74,7569.0,181.296,181.351,181.1769,181.241,7569.0
2019-08-30 13:20:00,197.74,197.84,197.63,197.63,2400.0,181.241,181.3327,181.1402,181.1402,2400.0
2019-08-30 13:25:00,197.65,197.73,197.62,197.7,3655.0,181.1585,181.2319,181.131,181.2044,3655.0
2019-08-30 13:30:00,197.72,197.79,197.68,197.7,3648.0,181.2227,181.2869,181.186,181.2044,3648.0
2019-08-30 13:35:00,197.71,197.71,197.62,197.65,3660.0,181.2135,181.2135,181.131,181.1585,3660.0
2019-08-30 13:40:00,197.63,197.68,197.54,197.54,4402.0,181.1402,181.186,181.0577,181.0577,4402.0
2019-08-30 13:45:00,197.6,197.8,197.56,197.61,13210.0,181.1127,181.296,181.0761,181.1219,13210.0
2019-08-30 13:50:00,197.61,197.74,197.57,197.7,5487.0,181.1219,181.241,181.0852,181.2044,5487.0
2019-08-30 13:55:00,197.69,197.73,197.58,197.63,5865.0,181.1952,181.2319,181.0944,181.1402,5865.0
2019-08-30 14:00:00,197.71,197.84,197.71,197.84,5053.0,181.2135,181.3327,181.2135,181.3327,5053.0
2019-08-30 14:05:00,197.92,197.97,197.83,197.95,5125.0,181.406,181.4518,181.3235,181.4335,5125.0
2019-08-30 14:10:00,198.0,198.06,197.93,198.01,4258.0,181.4793,181.5343,181.4152,181.4885,4258.0
2019-08-30 14:15:00,198.01,198.14,197.97,198.09,3642.0,181.4885,181.6077,181.4518,181.5618,3642.0
2019-08-30 14:20:00,198.1,198.12,197.91,197.91,13711.0,181.571,181.5893,181.3968,181.3968,13711.0
2019-08-30 14:25:00,197.91,197.94,197.8,197.9,7947.0,181.3968,181.4243,181.296,181.3877,7947.0
2019-08-30 14:30:00,197.89,197.92,197.57,197.57,8093.0,181.3785,181.406,181.0852,181.0852,8093.0
2019-08-30 14:35:00,197.51,197.53,197.36,197.38,4387.0,181.0302,181.0486,180.8927,180.9111,4387.0
2019-08-30 14:40:00,197.33,197.45,197.13,197.43,13369.0,180.8652,180.9752,180.6819,180.9569,13369.0
2019-08-30 14:45:00,197.37,197.41,197.23,197.29,7761.0,180.9019,180.9386,180.7736,180.8286,7761.0
2019-08-30 14:50:00,197.32,197.35,197.15,197.26,7846.0,180.8561,180.8836,180.7003,180.8011,7846.0
2019-08-30 14:55:00,197.25,197.38,197.25,197.25,5918.0,180.7919,180.9111,180.7919,180.7919,5918.0
2019-08-30 15:00:00,197.28,197.37,197.02,197.1,17671.0,180.8194,180.9019,180.5811,180.6544,17671.0
2019-08-30 15:05:00,197.13,197.24,197.1,197.17,7217.0,180.6819,180.7828,180.6544,180.7186,7217.0
2019-08-30 15:10:00,197.15,197.16,196.99,197.06,9437.0,180.7003,180.7094,180.5536,180.6178,9437.0
2019-08-30 15:15:00,197.09,197.09,196.9,197.0,9466.0,180.6453,180.6453,180.4711,180.5628,9466.0
2019-08-30 15:20:00,197.01,197.23,197.01,197.2,6726.0,180.5719,180.7736,180.5719,180.7461,6726.0
2019-08-30 15:25:00,197.23,197.64,197.22,197.63,19918.0,180.7736,181.1494,180.7644,181.1402,19918.0
2019-08-30 15:30:00,197.65,197.87,197.51,197.53,18745.0,181.1585,181.3602,181.0302,181.0486,18745.0
2019-08-30 15:35:00,197.56,197.7,197.54,197.67,10493.0,181.0761,181.2044,181.0577,181.1769,10493.0
2019-08-30 15:40:00,197.65,197.7,197.49,197.6,15715.0,181.1585,181.2044,181.0119,181.1127,15715.0
2019-08-30 15:45:00,197.65,197.76,197.56,197.65,14857.0,181.1585,181.2594,181.0761,181.1585,14857.0
2019-08-30 15:50:00,197.68,198.13,197.67,198.05,57451.0,181.186,181.5985,181.1769,181.5252,57451.0
2019-08-30 15:55:00,198.14,198.45,197.92,197.92,121260.0,181.6077,181.8918,181.406,181.406,121260.0
2019-09-03 09:30:00,196.36,197.74,196.36,196.94,54731.0,179.9762,181.241,179.9762,180.5078,54731.0
2019-09-03 09:35:00,197.07,197.57,196.99,197.25,6502.0,180.6269,181.0852,180.5536,180.7919,6502.0
2019-09-03 09:40:00,197.32,197.64,197.12,197.4,10812.0,180.8561,181.1494,180.6728,180.9294,10812.0
2019-09-03 09:45:00,197.47,197.58,197.07,197.32,16082.0,180.9936,181.0944,180.6269,180.8561,16082.0
2019-09-03 09:50:00,197.36,197.73,197.36,197.7,6069.0,180.8927,181.2319,180.8927,181.2044,6069.0
2019-09-03 09:55:00,197.72,197.72,197.21,197.31,9942.0,181.2227,181.2227,180.7553,180.8469,9942.0
2019-09-03 10:00:00,197.28,197.28,195.99,196.05,14939.0,180.8194,180.8194,179.637,179.692,14939.0
2019-09-03 10:05:00,196.13,196.19,195.57,195.85,10421.0,179.7654,179.8204,179.2521,179.5087,10421.0
2019-09-03 10:10:00,195.91,196.01,195.54,195.54,12652.0,179.5637,179.6554,179.2246,179.2246,12652.0
2019-09-03 10:15:00,195.57,196.25,195.44,196.13,10007.0,179.2521,179.8754,179.1329,179.7654,10007.0
2019-09-03 10:20:00,196.13,196.3,196.06,196.06,5005.0,179.7654,179.9212,179.7012,179.7012,5005.0
2019-09-03 10:25:00,196.07,196.56,195.88,196.55,5833.0,179.7104,180.1595,179.5362,180.1503,5833.0
2019-09-03 10:30:00,196.56,196.66,196.29,196.39,6009.0,180.1595,180.2511,179.912,180.0037,6009.0
2019-09-03 10:35:00,196.34,196.5,196.12,196.46,7892.0,179.9578,180.1045,179.7562,180.0678,7892.0
2019-09-03 10:40:00,196.39,196.94,196.39,196.78,8173.0,180.0037,180.5078,180.0037,180.3611,8173.0
2019-09-03 10:45:00,196.77,196.89,196.6,196.77,4965.0,180.352,180.462,180.1962,180.352,4965.0
2019-09-03 10:50:00,196.81,197.0,196.68,196.95,4452.0,180.3886,180.5628,180.2695,180.5169,4452.0
2019-09-03 10:55:00,196.99,197.06,196.92,197.02,4635.0,180.5536,180.6178,180.4895,180.5811,4635.0
2019-09-03 11:00:00,197.05,197.15,196.9,197.15,7910.0,180.6086,180.7003,180.4711,180.7003,7910.0
2019-09-03 11:05:00,197.05,197.08,196.73,196.75,13296.0,180.6086,180.6361,180.3153,180.3336,13296.0
2019-09-03 11:10:00,196.79,196.82,196.43,196.58,25511.0,180.3703,180.3978,180.0403,180.1778,25511.0
2019-09-03 11:15:00,196.55,196.92,196.52,196.62,8183.0,180.1503,180.4895,180.1228,180.2145,8183.0
2019-09-03 11:20:00,196.62,197.1,196.62,197.1,5228.0,180.2145,180.6544,180.2145,180.6544,5228.0
2019-09-03 11:25:00,197.19,197.34,196.95,197.21,11891.0,180.7369,180.8744,180.5169,180.7553,11891.0
2019-09-03 11:30:00,197.26,197.57,197.06,197.32,12964.0,180.8011,181.0852,180.6178,180.8561,12964.0
2019-09-03 11:35:00,197.22,197.46,197.18,197.31,3080.0,180.7644,180.9844,180.7278,180.8469,3080.0
2019-09-03 11:40:00,197.37,197.37,197.24,197.36,4226.0,180.9019,180.9019,180.7828,180.8927,4226.0
2019-09-03 11:45:00,197.39,197.63,197.25,197.6,5172.0,180.9202,181.1402,180.7919,181.1127,5172.0
2019-09-03 11:50:00,197.54,197.65,197.49,197.56,4156.0,181.0577,181.1585,181.0119,181.0761,4156.0
2019-09-03 11:55:00,197.48,197.49,197.27,197.27,3267.0,181.0027,181.0119,180.8102,180.8102,3267.0
2019-09-03 12:00:00,197.25,197.76,197.2,197.7,7822.0,180.7919,181.2594,180.7461,181.2044,7822.0
2019-09-03 12:05:00,197.64,197.64,197.15,197.23,5336.0,181.1494,181.1494,180.7003,180.7736,5336.0
2019-09-03 12:10:00,197.25,197.39,197.24,197.39,3210.0,180.7919,180.9202,180.7828,180.9202,3210.0
2019-09-03 12:15:00,197.34,197.4,197.22,197.28,6362.0,180.8744,180.9294,180.7644,180.8194,6362.0
2019-09-03 12:20:00,197.25,197.25,197.0,197.09,7884.0,180.7919,180.7919,180.5628,180.6453,7884.0
2019-09-03 12:25:00,197.16,197.2,197.08,197.2,2486.0,180.7094,180.7461,180.6361,180.7461,2486.0
2019-09-03 12:30:00,197.16,197.16,196.95,197.03,6883.0,180.7094,180.7094,180.5169,180.5903,6883.0
2019-09-03 12:35:00,197.06,197.18,197.04,197.16,3411.0,180.6178,180.7278,180.5994,180.7094,3411.0
2019-09-03 12:40:00,197.11,197.18,197.06,197.15,4105.0,180.6636,180.7278,180.6178,180.7003,4105.0
2019-09-03 12:45:00,197.04,197.17,196.99,197.09,5879.0,180.5994,180.7186,180.5536,180.6453,5879.0
2019-09-03 12:50:00,197.06,197.07,196.73,196.73,4175.0,180.6178,180.6269,180.3153,180.3153,4175.0
2019-09-03 12:55:00,196.73,196.93,196.7,196.92,2920.0,180.3153,180.4986,180.2878,180.4895,2920.0
2019-09-03 13:00:00,196.92,197.03,196.8,196.87,7513.0,180.4895,180.5903,180.3795,180.4436,7513.0
2019-09-03 13:05:00,196.85,196.97,196.68,196.81,4233.0,180.4253,180.5353,180.2695,180.3886,4233.0
2019-09-03 13:10:00,196.86,197.03,196.85,197.01,4444.0,180.4345,180.5903,180.4253,180.5719,4444.0
2019-09-03 13:15:00,196.98,197.03,196.86,196.9,7053.0,180.5444,180.5903,180.4345,180.4711,7053.0
2019-09-03 13:20:00,196.91,196.93,196.69,196.76,2722.0,180.4803,180.4986,180.2786,180.3428,2722.0
2019-09-03 13:25:00,196.78,196.92,196.75,196.92,5427.0,180.3611,180.4895,180.3336,180.4895,5427.0
2019-09-03 13:30:00,196.91,196.91,196.47,196.48,8093.0,180.4803,180.4803,180.077,180.0862,8093.0
2019-09-03 13:35:00,196.46,196.63,196.41,196.63,5610.0,180.0678,180.2236,180.022,180.2236,5610.0
2019-09-03 13:40:00,196.65,196.65,196.34,196.45,5419.0,180.242,180.242,179.9578,180.0587,5419.0
2019-09-03 13:45:00,196.49,196.5,196.18,196.37,22738.0,180.0953,180.1045,179.8112,179.9853,22738.0
2019-09-03 13:50:00,196.35,196.4,196.08,196.09,8902.0,179.967,180.0128,179.7195,179.7287,8902.0
2019-09-03 13:55:00,196.09,196.14,195.93,195.93,7502.0,179.7287,179.7745,179.5821,179.5821,7502.0
2019-09-03 14:00:00,195.93,196.03,195.89,196.02,11624.0,179.5821,179.6737,179.5454,179.6645,11624.0
2019-09-03 14:05:00,196.0,196.0,195.78,195.81,7792.0,179.6462,179.6462,179.4446,179.4721,7792.0
2019-09-03 14:10:00,195.81,195.89,195.65,195.83,11301.0,179.4721,179.5454,179.3254,179.4904,11301.0
2019-09-03 14:15:00,195.81,195.85,195.59,195.61,7672.0,179.4721,179.5087,179.2704,179.2888,7672.0
2019-09-03 14:20:00,195.64,195.81,195.62,195.66,4957.0,179.3163,179.4721,179.2979,179.3346,4957.0
2019-09-03 14:25:00,195.62,195.87,195.62,195.83,9426.0,179.2979,179.5271,179.2979,179.4904,9426.0
2019-09-03 14:30:00,195.82,195.87,195.72,195.72,10885.0,179.4812,179.5271,179.3896,179.3896,10885.0
2019-09-03 14:35:00,195.78,195.94,195.74,195.94,17610.0,179.4446,179.5912,179.4079,179.5912,17610.0
2019-09-03 14:40:00,195.91,196.01,195.86,195.99,10225.0,179.5637,179.6554,179.5179,179.637,10225.0
2019-09-03 14:45:00,195.99,196.02,195.89,195.94,13252.0,179.637,179.6645,179.5454,179.5912,13252.0
2019-09-03 14:50:00,195.99,196.07,195.85,195.9,11028.0,179.637,179.7104,179.5087,179.5546,11028.0
2019-09-03 14:55:00,195.91,195.97,195.88,195.96,6314.0,179.5637,179.6187,179.5362,179.6096,6314.0
2019-09-03 15:00:00,195.98,196.03,195.82,195.87,8546.0,179.6279,179.6737,179.4812,179.5271,8546.0
2019-09-03 15:05:00,195.87,195.97,195.87,195.96,7645.0,179.5271,179.6187,179.5271,179.6096,7645.0
2019-09-03 15:10:00,195.95,196.07,195.94,196.01,5575.0,179.6004,179.7104,179.5912,179.6554,5575.0
2019-09-03 15:15:00,196.02,196.18,196.02,196.09,9658.0,179.6645,179.8112,179.6645,179.7287,9658.0
2019-09-03 15:20:00,196.09,196.18,196.08,196.1,11264.0,179.7287,179.8112,179.7195,179.7379,11264.0
2019-09-03 15:25:00,196.1,196.12,196.01,196.08,17151.0,179.7379,179.7562,179.6554,179.7195,17151.0
2019-09-03 15:30:00,196.07,196.19,195.96,195.99,33943.0,179.7104,179.8204,179.6096,179.637,33943.0
2019-09-03 15:35:00,196.0,196.08,195.93,196.03,18983.0,179.6462,179.7195,179.5821,179.6737,18983.0
2019-09-03 15:40:00,196.06,196.07,195.9,195.92,21934.0,179.7012,179.7104,179.5546,179.5729,21934.0
2019-09-03 15:45:00,195.94,196.18,195.92,195.96,24373.0,179.5912,179.8112,179.5729,179.6096,24373.0
2019-09-03 15:50:00,195.95,196.26,195.95,196.2,51115.0,179.6004,179.8845,179.6004,179.8295,51115.0
2019-09-03 15:55:00,196.18,196.2,195.61,195.75,176196.0,179.8112,179.8295,179.2888,179.4171,176196.0
2019-09-04 09:30:00,197.83,197.9,197.37,197.66,51488.0,181.3235,181.3877,180.9019,181.1677,51488.0
2019-09-04 09:35:00,197.8,198.12,197.53,197.89,9820.0,181.296,181.5893,181.0486,181.3785,9820.0
2019-09-04 09:40:00,197.84,198.12,197.55,197.86,8793.0,181.3327,181.5893,181.0669,181.351,8793.0
2019-09-04 09:45:00,197.97,198.2,197.91,197.91,9140.0,181.4518,181.6627,181.3968,181.3968,9140.0
2019-09-04 09:50:00,197.98,198.12,197.76,197.92,6686.0,181.461,181.5893,181.2594,181.406,6686.0
2019-09-04 09:55:00,197.97,198.06,197.88,197.88,9734.0,181.4518,181.5343,181.3694,181.3694,9734.0
2019-09-04 10:00:00,197.93,198.04,197.84,197.93,10659.0,181.4152,181.516,181.3327,181.4152,10659.0
2019-09-04 10:05:00,197.94,197.99,197.72,197.86,7444.0,181.4243,181.4702,181.2227,181.351,7444.0
2019-09-04 10:10:00,197.81,197.87,197.65,197.69,7374.0,181.3052,181.3602,181.1585,181.1952,7374.0
2019-09-04 10:15:00,197.68,197.71,197.5,197.61,16874.0,181.186,181.2135,181.0211,181.1219,16874.0
2019-09-04 10:20:00,197.59,197.62,197.51,197.54,5940.0,181.1035,181.131,181.0302,181.0577,5940.0
2019-09-04 10:25:00,197.54,197.64,197.53,197.55,7698.0,181.0577,181.1494,181.0486,181.0669,7698.0
2019-09-04 10:30:00,197.53,197.73,197.48,197.66,8711.0,181.0486,181.2319,181.0027,181.1677,8711.0
2019-09-04 10:35:00,197.65,197.72,197.65,197.68,2362.0,181.1585,181.2227,181.1585,181.186,2362.0
2019-09-04 10:40:00,197.71,197.79,197.68,197.68,2712.0,181.2135,181.2869,181.186,181.186,2712.0
2019-09-04 10:45:00,197.68,197.77,197.62,197.7,2931.0,181.186,181.2685,181.131,181.2044,2931.0
2019-09-04 10:50:00,197.7,197.84,197.67,197.68,5202.0,181.2044,181.3327,181.1769,181.186,5202.0
2019-09-04 10:55:00,197.64,197.81,197.53,197.8,4413.0,181.1494,181.3052,181.0486,181.296,4413.0
2019-09-04 11:00:00,197.81,197.86,197.76,197.8,7979.0,181.3052,181.351,181.2594,181.296,7979.0
2019-09-04 11:05:00,197.82,197.82,197.66,197.71,7438.0,181.3144,181.3144,181.1677,181.2135,7438.0
2019-09-04 11:10:00,197.71,197.77,197.6,197.6,7050.0,181.2135,181.2685,181.1127,181.1127,7050.0
2019-09-04 11:15:00,197.64,197.72,197.59,197.63,5945.0,181.1494,181.2227,181.1035,181.1402,5945.0
2019-09-04 11:20:00,197.65,197.78,197.65,197.73,3403.0,181.1585,181.2777,181.1585,181.2319,3403.0
2019-09-04 11:25:00,197.74,197.91,197.69,197.89,8409.0,181.241,181.3968,181.1952,181.3785,8409.0
2019-09-04 11:30:00,197.89,198.08,197.89,197.98,12474.0,181.3785,181.5527,181.3785,181.461,12474.0
2019-09-04 11:35:00,198.05,198.13,197.98,197.99,11846.0,181.5252,181.5985,181.461,181.4702,11846.0
2019-09-04 11:40:00,198.05,198.28,198.02,198.22,16634.0,181.5252,181.736,181.4977,181.681,16634.0
2019-09-04 11:45:00,198.21,198.36,198.21,198.28,3355.0,181.6718,181.8093,181.6718,181.736,3355.0
2019-09-04 11:50:00,198.28,198.3,198.16,198.23,4469.0,181.736,181.7543,181.626,181.6901,4469.0
2019-09-04 11:55:00,198.23,198.32,198.22,198.27,2513.0,181.6901,181.7726,181.681,181.7268,2513.0
2019-09-04 12:00:00,198.27,198.36,198.27,198.36,3421.0,181.7268,181.8093,181.7268,181.8093,3421.0
2019-09-04 12:05:00,198.35,198.35,198.21,198.21,2973.0,181.8001,181.8001,181.6718,181.6718,2973.0
2019-09-04 12:10:00,198.19,198.25,198.15,198.24,4291.0,181.6535,181.7085,181.6168,181.6993,4291.0
2019-09-04 12:15:00,198.21,198.25,198.01,198.03,3500.0,181.6718,181.7085,181.4885,181.5068,3500.0
2019-09-04 12:20:00,198.0,198.05,197.98,198.0,2430.0,181.4793,181.5252,181.461,181.4793,2430.0
2019-09-04 12:25:00,198.0,198.02,197.94,197.96,3205.0,181.4793,181.4977,181.4243,181.4427,3205.0
2019-09-04 12:30:00,197.96,198.06,197.86,197.86,6534.0,181.4427,181.5343,181.351,181.351,6534.0
2019-09-04 12:35:00,197.84,197.88,197.74,197.74,3649.0,181.3327,181.3694,181.241,181.241,3649.0
2019-09-04 12:40:00,197.84,197.84,197.72,197.75,2429.0,181.3327,181.3327,181.2227,181.2502,2429.0
2019-09-04 12:45:00,197.77,197.9,197.76,197.85,5522.0,181.2685,181.3877,181.2594,181.3419,5522.0
2019-09-04 12:50:00,197.85,197.91,197.69,197.69,7846.0,181.3419,181.3968,181.1952,181.1952,7846.0
2019-09-04 12:55:00,197.68,197.82,197.67,197.78,3925.0,181.186,181.3144,181.1769,181.2777,3925.0
2019-09-04 13:00:00,197.79,197.86,197.73,197.73,3200.0,181.2869,181.351,181.2319,181.2319,3200.0
2019-09-04 13:05:00,197.74,197.79,197.68,197.69,5128.0,181.241,181.2869,181.186,181.1952,5128.0
2019-09-04 13:10:00,197.7,197.7,197.54,197.57,3335.0,181.2044,181.2044,181.0577,181.0852,3335.0
2019-09-04 13:15:00,197.58,197.58,197.49,197.52,2398.0,181.0944,181.0944,181.0119,181.0394,2398.0
2019-09-04 13:20:00,197.59,197.66,197.56,197.65,4062.0,181.1035,181.1677,181.0761,181.1585,4062.0
2019-09-04 13:25:00,197.67,197.74,197.65,197.69,2955.0,181.1769,181.241,181.1585,181.1952,2955.0
2019-09-04 13:30:00,197.64,197.76,197.63,197.71,2379.0,181.1494,181.2594,181.1402,181.2135,2379.0
2019-09-04 13:35:00,197.72,197.78,197.67,197.68,3797.0,181.2227,181.2777,181.1769,181.186,3797.0
2019-09-04 13:40:00,197.71,197.71,197.65,197.67,1426.0,181.2135,181.2135,181.1585,181.1769,1426.0
2019-09-04 13:45:00,197.69,197.71,197.55,197.71,2241.0,181.1952,181.2135,181.0669,181.2135,2241.0
2019-09-04 13:50:00,197.71,197.74,197.62,197.71,4076.0,181.2135,181.241,181.131,181.2135,4076.0
2019-09-04 13:55:00,197.68,197.75,197.65,197.71,1925.0,181.186,181.2502,181.1585,181.2135,1925.0
2019-09-04 14:00:00,197.74,197.83,197.65,197.78,7415.0,181.241,181.3235,181.1585,181.2777,7415.0
2019-09-04 14:05:00,197.74,197.77,197.72,197.72,1804.0,181.241,181.2685,181.2227,181.2227,1804.0
2019-09-04 14:10:00,197.75,197.76,197.61,197.68,3066.0,181.2502,181.2594,181.1219,181.186,3066.0
2019-09-04 14:15:00,197.72,197.75,197.62,197.72,2342.0,181.2227,181.2502,181.131,181.2227,2342.0
2019-09-04 14:20:00,197.78,197.79,197.72,197.74,2043.0,181.2777,181.2869,181.2227,181.241,2043.0
2019-09-04 14:25:00,197.75,197.93,197.74,197.93,2567.0,181.2502,181.4152,181.241,181.4152,2567.0
2019-09-04 14:30:00,197.95,198.0,197.85,197.88,12252.0,181.4335,181.4793,181.3419,181.3694,12252.0
2019-09-04 14:35:00,197.89,197.9,197.83,197.86,2713.0,181.3785,181.3877,181.3235,181.351,2713.0
2019-09-04 14:40:00,197.87,197.87,197.75,197.77,4612.0,181.3602,181.3602,181.2502,181.2685,4612.0
2019-09-04 14:45:00,197.78,197.86,197.75,197.75,5842.0,181.2777,181.351,181.2502,181.2502,5842.0
2019-09-04 14:50:00,197.75,197.79,197.65,197.79,2883.0,181.2502,181.2869,181.1585,181.2869,2883.0
2019-09-04 14:55:00,197.77,197.77,197.68,197.72,4508.0,181.2685,181.2685,181.186,181.2227,4508.0
2019-09-04 15:00:00,197.75,197.78,197.74,197.75,5862.0,181.2502,181.2777,181.241,181.2502,5862.0
2019-09-04 15:05:00,197.75,197.76,197.69,197.76,10579.0,181.2502,181.2594,181.1952,181.2594,10579.0
2019-09-04 15:10:00,197.75,197.84,197.72,197.84,12132.0,181.2502,181.3327,181.2227,181.3327,12132.0
2019-09-04 15:15:00,197.85,197.85,197.64,197.72,11386.0,181.3419,181.3419,181.1494,181.2227,11386.0
2019-09-04 15:20:00,197.72,197.76,197.67,197.73,4209.0,181.2227,181.2594,181.1769,181.2319,4209.0
2019-09-04 15:25:00,197.69,197.82,197.66,197.76,8319.0,181.1952,181.3144,181.1677,181.2594,8319.0
2019-09-04 15:30:00,197.77,198.03,197.75,197.94,7407.0,181.2685,181.5068,181.2502,181.4243,7407.0
2019-09-04 15:35:00,197.94,198.05,197.91,197.95,14762.0,181.4243,181.5252,181.3968,181.4335,14762.0
2019-09-04 15:40:00,197.93,198.0,197.77,197.81,22917.0,181.4152,181.4793,181.2685,181.3052,22917.0
2019-09-04 15:45:00,197.8,197.86,197.79,197.84,13681.0,181.296,181.351,181.2869,181.3327,13681.0
2019-09-04 15:50:00,197.86,197.93,197.63,197.76,39122.0,181.351,181.4152,181.1402,181.2594,39122.0
2019-09-04 15:55:00,197.81,197.84,197.48,197.74,111258.0,181.3052,181.3327,181.0027,181.241,111258.0
2019-09-05 09:30:00,199.8,199.8,198.45,198.99,65396.0,183.1292,183.1292,181.8918,182.3867,65396.0
2019-09-05 09:35:00,199.0,199.12,198.61,198.61,18691.0,182.3959,182.5059,182.0384,182.0384,18691.0
2019-09-05 09:40:00,198.64,199.04,198.55,198.75,19811.0,182.0659,182.4326,181.9834,182.1668,19811.0
2019-09-05 09:45:00,198.8,199.23,198.75,199.03,22533.0,182.2126,182.6067,182.1668,182.4234,22533.0
2019-09-05 09:50:00,199.0,199.32,199.0,199.2,44025.0,182.3959,182.6892,182.3959,182.5792,44025.0
2019-09-05 09:55:00,199.18,199.32,198.94,198.94,22526.0,182.5609,182.6892,182.3409,182.3409,22526.0
2019-09-05 10:00:00,199.0,199.41,199.0,199.07,30800.0,182.3959,182.7717,182.3959,182.4601,30800.0
2019-09-05 10:05:00,199.05,199.25,199.0,199.14,22346.0,182.4417,182.625,182.3959,182.5242,22346.0
2019-09-05 10:10:00,199.12,199.25,198.98,199.15,29086.0,182.5059,182.625,182.3776,182.5334,29086.0
2019-09-05 10:15:00,199.14,199.55,199.08,199.49,45044.0,182.5242,182.9,182.4692,182.845,45044.0
2019-09-05 10:20:00,199.54,199.55,199.27,199.35,28902.0,182.8908,182.9,182.6434,182.7167,28902.0
2019-09-05 10:25:00,199.25,199.35,199.01,199.15,17065.0,182.625,182.7167,182.4051,182.5334,17065.0
2019-09-05 10:30:00,199.2,199.32,198.99,199.26,14988.0,182.5792,182.6892,182.3867,182.6342,14988.0
2019-09-05 10:35:00,199.25,199.42,199.12,199.19,19620.0,182.625,182.7809,182.5059,182.57,19620.0
2019-09-05 10:40:00,199.22,199.28,199.1,199.23,9803.0,182.5975,182.6525,182.4876,182.6067,9803.0
2019-09-05 10:45:00,199.25,199.31,199.14,199.19,10422.0,182.625,182.68,182.5242,182.57,10422.0
2019-09-05 10:50:00,199.22,199.38,199.22,199.32,10177.0,182.5975,182.7442,182.5975,182.6892,10177.0
2019-09-05 10:55:00,199.36,199.36,199.06,199.16,12290.0,182.7259,182.7259,182.4509,182.5426,12290.0
2019-09-05 11:00:00,199.15,199.28,198.96,199.07,8366.0,182.5334,182.6525,182.3592,182.4601,8366.0
2019-09-05 11:05:00,199.03,199.11,198.82,198.82,9213.0,182.4234,182.4967,182.2309,182.2309,9213.0
2019-09-05 11:10:00,198.86,198.97,198.65,198.97,13572.0,182.2676,182.3684,182.0751,182.3684,13572.0
2019-09-05 11:15:00,198.92,198.92,198.78,198.81,8389.0,182.3226,182.3226,182.1943,182.2218,8389.0
2019-09-05 11:20:00,198.79,198.86,198.75,198.8,4245.0,182.2034,182.2676,182.1668,182.2126,4245.0
2019-09-05 11:25:00,198.81,198.95,198.8,198.93,11061.0,182.2218,182.3501,182.2126,182.3317,11061.0
2019-09-05 11:30:00,198.9,199.03,198.86,199.03,8870.0,182.3042,182.4234,182.2676,182.4234,8870.0
2019-09-05 11:35:00,199.03,199.15,199.01,199.04,7500.0,182.4234,182.5334,182.4051,182.4326,7500.0
2019-09-05 11:40:00,199.05,199.12,199.03,199.03,8606.0,182.4417,182.5059,182.4234,182.4234,8606.0
2019-09-05 11:45:00,199.0,199.0,198.77,198.86,5716.0,182.3959,182.3959,182.1851,182.2676,5716.0
2019-09-05 11:50:00,198.87,198.94,198.75,198.83,4951.0,182.2767,182.3409,182.1668,182.2401,4951.0
2019-09-05 11:55:00,198.8,198.83,198.73,198.76,4708.0,182.2126,182.2401,182.1484,182.1759,4708.0
2019-09-05 12:00:00,198.76,198.85,198.72,198.82,6900.0,182.1759,182.2584,182.1393,182.2309,6900.0
2019-09-05 12:05:00,198.79,198.88,198.69,198.86,6077.0,182.2034,182.2859,182.1118,182.2676,6077.0
2019-09-05 12:10:00,198.84,198.98,198.82,198.98,8864.0,182.2493,182.3776,182.2309,182.3776,8864.0
2019-09-05 12:15:00,198.99,199.02,198.87,198.92,7396.0,182.3867,182.4142,182.2767,182.3226,7396.0
2019-09-05 12:20:00,198.89,198.93,198.75,198.83,8946.0,182.2951,182.3317,182.1668,182.2401,8946.0
2019-09-05 12:25:00,198.81,198.93,198.78,198.84,4566.0,182.2218,182.3317,182.1943,182.2493,4566.0
2019-09-05 12:30:00,198.85,198.89,198.79,198.86,14283.0,182.2584,182.2951,182.2034,182.2676,14283.0
2019-09-05 12:35:00,198.88,199.16,198.85,199.14,45976.0,182.2859,182.5426,182.2584,182.5242,45976.0
2019-09-05 12:40:00,199.15,199.15,199.06,199.09,6696.0,182.5334,182.5334,182.4509,182.4784,6696.0
2019-09-05 12:45:00,199.09,199.13,198.99,199.04,4709.0,182.4784,182.5151,182.3867,182.4326,4709.0
2019-09-05 12:50:00,199.05,199.14,199.05,199.11,7802.0,182.4417,182.5242,182.4417,182.4967,7802.0
2019-09-05 12:55:00,199.12,199.22,199.12,199.12,8349.0,182.5059,182.5975,182.5059,182.5059,8349.0
2019-09-05 13:00:00,199.14,199.25,199.04,199.1,5893.0,182.5242,182.625,182.4326,182.4876,5893.0
2019-09-05 13:05:00,199.11,199.13,198.96,198.99,3405.0,182.4967,182.5151,182.3592,182.3867,3405.0
2019-09-05 13:10:00,199.03,199.2,198.99,199.17,6321.0,182.4234,182.5792,182.3867,182.5517,6321.0
2019-09-05 13:15:00,199.21,199.22,199.13,199.21,9092.0,182.5884,182.5975,182.5151,182.5884,9092.0
2019-09-05 13:20:00,199.18,199.25,199.17,199.23,9539.0,182.5609,182.625,182.5517,182.6067,9539.0
2019-09-05 13:25:00,199.24,199.3,199.16,199.25,11251.0,182.6159,182.6709,182.5426,182.625,11251.0
2019-09-05 13:30:00,199.26,199.29,198.92,198.97,6606.0,182.6342,182.6617,182.3226,182.3684,6606.0
2019-09-05 13:35:00,198.94,199.12,198.91,199.09,4285.0,182.3409,182.5059,182.3134,182.4784,4285.0
2019-09-05 13:40:00,199.05,199.08,199.02,199.08,3464.0,182.4417,182.4692,182.4142,182.4692,3464.0
2019-09-05 13:45:00,199.13,199.28,199.0,199.05,11487.0,182.5151,182.6525,182.3959,182.4417,11487.0
2019-09-05 13:50:00,199.05,199.16,199.05,199.1,4575.0,182.4417,182.5426,182.4417,182.4876,4575.0
2019-09-05 13:55:00,199.1,199.12,199.06,199.08,4760.0,182.4876,182.5059,182.4509,182.4692,4760.0
2019-09-05 14:00:00,199.1,199.13,198.96,199.09,10139.0,182.4876,182.5151,182.3592,182.4784,10139.0
2019-09-05 14:05:00,199.1,199.19,199.06,199.16,11444.0,182.4876,182.57,182.4509,182.5426,11444.0
2019-09-05 14:10:00,199.15,199.28,199.11,199.22,16195.0,182.5334,182.6525,182.4967,182.5975,16195.0
2019-09-05 14:15:00,199.19,199.2,199.11,199.15,9409.0,182.57,182.5792,182.4967,182.5334,9409.0
2019-09-05 14:20:00,199.14,199.14,198.89,198.89,8689.0,182.5242,182.5242,182.2951,182.2951,8689.0
2019-09-05 14:25:00,198.89,198.96,198.84,198.94,8013.0,182.2951,182.3592,182.2493,182.3409,8013.0
2019-09-05 14:30:00,198.95,199.0,198.88,198.88,6628.0,182.3501,182.3959,182.2859,182.2859,6628.0
2019-09-05 14:35:00,198.88,199.0,198.88,198.98,7953.0,182.2859,182.3959,182.2859,182.3776,7953.0
2019-09-05 14:40:00,198.95,199.15,198.95,199.13,6820.0,182.3501,182.5334,182.3501,182.5151,6820.0
2019-09-05 14:45:00,199.15,199.29,199.11,199.24,11845.0,182.5334,182.6617,182.4967,182.6159,11845.0
2019-09-05 14:50:00,199.24,199.24,199.07,199.1,21085.0,182.6159,182.6159,182.4601,182.4876,21085.0
2019-09-05 14:55:00,199.07,199.2,199.03,199.19,12778.0,182.4601,182.5792,182.4234,182.57,12778.0
2019-09-05 15:00:00,199.19,199.39,199.17,199.22,32796.0,182.57,182.7534,182.5517,182.5975,32796.0
2019-09-05 15:05:00,199.22,199.27,199.13,199.21,19452.0,182.5975,182.6434,182.5151,182.5884,19452.0
2019-09-05 15:10:00,199.17,199.27,199.17,199.2,15716.0,182.5517,182.6434,182.5517,182.5792,15716.0
2019-09-05 15:15:00,199.23,199.35,199.21,199.34,38109.0,182.6067,182.7167,182.5884,182.7075,38109.0
2019-09-05 15:20:00,199.33,199.42,199.27,199.36,40999.0,182.6984,182.7809,182.6434,182.7259,40999.0
2019-09-05 15:25:00,199.36,199.47,199.3,199.38,31744.0,182.7259,182.8267,182.6709,182.7442,31744.0
2019-09-05 15:30:00,199.38,199.55,199.37,199.55,40141.0,182.7442,182.9,182.735,182.9,40141.0
2019-09-05 15:35:00,199.55,199.78,199.54,199.55,31056.0,182.9,183.1108,182.8908,182.9,31056.0
2019-09-05 15:40:00,199.57,199.7,199.45,199.45,28906.0,182.9183,183.0375,182.8084,182.8084,28906.0
2019-09-05 15:45:00,199.44,199.65,199.41,199.49,17876.0,182.7992,182.9917,182.7717,182.845,17876.0
2019-09-05 15:50:00,199.49,199.74,199.36,199.74,60845.0,182.845,183.0742,182.7259,183.0742,60845.0
2019-09-05 15:55:00,199.74,199.79,199.33,199.46,133132.0,183.0742,183.12,182.6984,182.8175,133132.0
2019-09-06 09:30:00,200.0,200.37,199.04,200.34,69623.0,183.3125,183.6516,182.4326,183.6241,69623.0
2019-09-06 09:35:00,200.26,200.39,199.65,199.8,9082.0,183.5508,183.6699,182.9917,183.1292,9082.0
2019-09-06 09:40:00,199.87,200.18,199.82,199.97,5722.0,183.1933,183.4774,183.1475,183.285,5722.0
2019-09-06 09:45:00,199.96,200.37,199.94,200.37,13315.0,183.2758,183.6516,183.2575,183.6516,13315.0
2019-09-06 09:50:00,200.28,200.4,200.19,200.34,9152.0,183.5691,183.6791,183.4866,183.6241,9152.0
2019-09-06 09:55:00,200.34,200.44,200.13,200.31,11819.0,183.6241,183.7158,183.4316,183.5966,11819.0
2019-09-06 10:00:00,200.33,200.73,200.33,200.68,11239.0,183.6149,183.9816,183.6149,183.9357,11239.0
2019-09-06 10:05:00,200.66,201.05,200.66,200.96,27788.0,183.9174,184.2749,183.9174,184.1924,27788.0
2019-09-06 10:10:00,201.02,201.45,200.96,201.44,19194.0,184.2474,184.6415,184.1924,184.6323,19194.0
2019-09-06 10:15:00,201.45,201.75,201.25,201.33,23362.0,184.6415,184.9164,184.4582,184.5315,23362.0
2019-09-06 10:20:00,201.36,201.38,201.08,201.16,14422.0,184.559,184.5773,184.3024,184.3757,14422.0
2019-09-06 10:25:00,201.1,201.29,201.1,201.17,6667.0,184.3207,184.4948,184.3207,184.3848,6667.0
2019-09-06 10:30:00,201.16,201.23,201.0,201.08,7878.0,184.3757,184.4398,184.229,184.3024,7878.0
2019-09-06 10:35:00,201.16,201.16,201.0,201.11,7963.0,184.3757,184.3757,184.229,184.3298,7963.0
2019-09-06 10:40:00,201.12,201.26,201.11,201.26,4480.0,184.339,184.4673,184.3298,184.4673,4480.0
2019-09-06 10:45:00,201.27,201.48,201.21,201.45,8299.0,184.4765,184.669,184.4215,184.6415,8299.0
2019-09-06 10:50:00,201.47,201.53,201.32,201.42,17672.0,184.6598,184.7148,184.5223,184.614,17672.0
2019-09-06 10:55:00,201.41,201.42,201.24,201.41,8037.0,184.6048,184.614,184.449,184.6048,8037.0
2019-09-06 11:00:00,201.43,201.57,201.4,201.47,9230.0,184.6231,184.7515,184.5957,184.6598,9230.0
2019-09-06 11:05:00,201.45,201.56,201.32,201.32,10332.0,184.6415,184.7423,184.5223,184.5223,10332.0
2019-09-06 11:10:00,201.31,201.45,201.15,201.42,10692.0,184.5132,184.6415,184.3665,184.614,10692.0
2019-09-06 11:15:00,201.42,201.48,201.33,201.47,13936.0,184.614,184.669,184.5315,184.6598,13936.0
2019-09-06 11:20:00,201.48,201.61,201.47,201.6,8875.0,184.669,184.7881,184.6598,184.779,8875.0
2019-09-06 11:25:00,201.61,201.67,201.49,201.64,6764.0,184.7881,184.8431,184.6781,184.8156,6764.0
2019-09-06 11:30:00,201.68,201.72,201.43,201.54,11627.0,184.8523,184.889,184.6231,184.724,11627.0
2019-09-06 11:35:00,201.52,201.71,201.51,201.68,9714.0,184.7056,184.8798,184.6965,184.8523,9714.0
2019-09-06 11:40:00,201.67,201.76,201.65,201.74,11058.0,184.8431,184.9256,184.8248,184.9073,11058.0
2019-09-06 11:45:00,201.75,201.78,201.56,201.6,16134.0,184.9164,184.9439,184.7423,184.779,16134.0
2019-09-06 11:50:00,201.58,201.63,201.51,201.61,7408.0,184.7606,184.8065,184.6965,184.7881,7408.0
2019-09-06 11:55:00,201.61,201.66,201.57,201.66,14760.0,184.7881,184.834,184.7515,184.834,14760.0
2019-09-06 12:00:00,201.63,201.71,201.63,201.67,8274.0,184.8065,184.8798,184.8065,184.8431,8274.0
2019-09-06 12:05:00,201.67,201.73,201.63,201.7,8768.0,184.8431,184.8981,184.8065,184.8706,8768.0
2019-09-06 12:10:00,201.7,201.73,201.62,201.69,7217.0,184.8706,184.8981,184.7973,184.8615,7217.0
2019-09-06 12:15:00,201.7,201.78,201.66,201.68,11406.0,184.8706,184.9439,184.834,184.8523,11406.0
2019-09-06 12:20:00,201.68,201.87,201.68,201.87,5866.0,184.8523,185.0264,184.8523,185.0264,5866.0
2019-09-06 12:25:00,201.86,201.95,201.86,201.92,7879.0,185.0173,185.0998,185.0173,185.0723,7879.0
2019-09-06 12:30:00,201.94,201.97,201.84,201.96,19879.0,185.0906,185.1181,184.9989,185.1089,19879.0
2019-09-06 12:35:00,201.96,202.06,201.77,201.94,25020.0,185.1089,185.2006,184.9348,185.0906,25020.0
2019-09-06 12:40:00,201.95,202.01,201.85,201.94,8021.0,185.0998,185.1548,185.0081,185.0906,8021.0
2019-09-06 12:45:00,201.9,201.93,201.74,201.79,17477.0,185.0539,185.0814,184.9073,184.9531,17477.0
2019-09-06 12:50:00,201.8,201.83,201.66,201.81,11020.0,184.9623,184.9898,184.834,184.9714,11020.0
2019-09-06 12:55:00,201.83,202.2,201.83,202.1,13785.0,184.9898,185.3289,184.9898,185.2372,13785.0
2019-09-06 13:00:00,202.16,202.4,202.11,202.3,8902.0,185.2922,185.5122,185.2464,185.4206,8902.0
2019-09-06 13:05:00,202.3,202.37,202.23,202.28,4915.0,185.4206,185.4847,185.3564,185.4022,4915.0
2019-09-06 13:10:00,202.25,202.31,202.2,202.28,10411.0,185.3747,185.4297,185.3289,185.4022,10411.0
2019-09-06 13:15:00,202.26,202.46,202.26,202.39,12887.0,185.3839,185.5672,185.3839,185.503,12887.0
2019-09-06 13:20:00,202.37,202.55,202.37,202.55,8130.0,185.4847,185.6497,185.4847,185.6497,8130.0
2019-09-06 13:25:00,202.54,202.67,202.51,202.63,9557.0,185.6405,185.7597,185.613,185.723,9557.0
2019-09-06 13:30:00,202.63,202.71,202.61,202.62,12664.0,185.723,185.7963,185.7047,185.7139,12664.0
2019-09-06 13:35:00,202.64,202.8,202.63,202.71,10952.0,185.7322,185.8788,185.723,185.7963,10952.0
2019-09-06 13:40:00,202.67,202.71,202.58,202.64,14810.0,185.7597,185.7963,185.6772,185.7322,14810.0
2019-09-06 13:45:00,202.64,202.64,202.56,202.62,10123.0,185.7322,185.7322,185.6589,185.7139,10123.0
2019-09-06 13:50:00,202.66,202.71,202.6,202.61,8696.0,185.7505,185.7963,185.6955,185.7047,8696.0
2019-09-06 13:55:00,202.61,202.65,202.59,202.61,7353.0,185.7047,185.7414,185.6864,185.7047,7353.0
2019-09-06 14:00:00,202.64,202.67,202.38,202.48,13782.0,185.7322,185.7597,185.4939,185.5855,13782.0
2019-09-06 14:05:00,202.48,202.55,202.44,202.51,9101.0,185.5855,185.6497,185.5489,185.613,9101.0
2019-09-06 14:10:00,202.51,202.57,202.49,202.57,6622.0,185.613,185.668,185.5947,185.668,6622.0
2019-09-06 14:15:00,202.57,202.58,202.51,202.57,9253.0,185.668,185.6772,185.613,185.668,9253.0
2019-09-06 14:20:00,202.58,202.6,202.46,202.52,15975.0,185.6772,185.6955,185.5672,185.6222,15975.0
2019-09-06 14:25:00,202.51,202.54,202.45,202.53,17170.0,185.613,185.6405,185.558,185.6314,17170.0
2019-09-06 14:30:00,202.51,202.53,202.45,202.52,10019.0,185.613,185.6314,185.558,185.6222,10019.0
2019-09-06 14:35:00,202.5,202.52,202.28,202.3,38099.0,185.6039,185.6222,185.4022,185.4206,38099.0
2019-09-06 14:40:00,202.3,202.3,202.12,202.16,12300.0,185.4206,185.4206,185.2556,185.2922,12300.0
2019-09-06 14:45:00,202.16,202.17,202.06,202.12,11908.0,185.2922,185.3014,185.2006,185.2556,11908.0
2019-09-06 14:50:00,202.09,202.11,201.99,202.0,11164.0,185.2281,185.2464,185.1364,185.1456,11164.0
2019-09-06 14:55:00,202.0,202.04,201.93,201.97,12222.0,185.1456,185.1823,185.0814,185.1181,12222.0
2019-09-06 15:00:00,201.96,202.01,201.94,201.99,22166.0,185.1089,185.1548,185.0906,185.1364,22166.0
2019-09-06 15:05:00,201.99,202.03,201.97,201.98,23549.0,185.1364,185.1731,185.1181,185.1273,23549.0
2019-09-06 15:10:00,201.99,202.04,201.96,202.03,17830.0,185.1364,185.1823,185.1089,185.1731,17830.0
2019-09-06 15:15:00,202.03,202.04,201.94,201.98,11528.0,185.1731,185.1823,185.0906,185.1273,11528.0
2019-09-06 15:20:00,201.98,202.01,201.83,202.0,15952.0,185.1273,185.1548,184.9898,185.1456,15952.0
2019-09-06 15:25:00,202.0,202.05,201.93,202.0,22551.0,185.1456,185.1914,185.0814,185.1456,22551.0
2019-09-06 15:30:00,202.0,202.1,201.99,202.07,26002.0,185.1456,185.2372,185.1364,185.2097,26002.0
2019-09-06 15:35:00,202.05,202.07,201.73,201.74,23267.0,185.1914,185.2097,184.8981,184.9073,23267.0
2019-09-06 15:40:00,201.75,201.83,201.58,201.62,24227.0,184.9164,184.9898,184.7606,184.7973,24227.0
2019-09-06 15:45:00,201.62,201.67,201.35,201.43,28887.0,184.7973,184.8431,184.5498,184.6231,28887.0
2019-09-06 15:50:00,201.42,201.42,201.21,201.31,45607.0,184.614,184.614,184.4215,184.5132,45607.0
2019-09-06 15:55:00,201.3,201.3,200.98,201.17,153885.0,184.504,184.504,184.2107,184.3848,153885.0
2019-09-09 09:30:00,200.97,201.12,200.11,200.17,63744.0,184.2015,184.339,183.4133,183.4683,63744.0
2019-09-09 09:35:00,200.2,200.42,199.12,199.19,29821.0,183.4958,183.6974,182.5059,182.57,29821.0
2019-09-09 09:40:00,199.11,199.16,198.71,198.75,26792.0,182.4967,182.5426,182.1301,182.1668,26792.0
2019-09-09 09:45:00,198.81,198.81,198.07,198.1,22267.0,182.2218,182.2218,181.5435,181.571,22267.0
2019-09-09 09:50:00,198.02,198.18,197.41,197.7,29214.0,181.4977,181.6443,180.9386,181.2044,29214.0
2019-09-09 09:55:00,197.77,197.83,196.75,196.75,26976.0,181.2685,181.3235,180.3336,180.3336,26976.0
2019-09-09 10:00:00,196.76,196.86,196.46,196.58,41983.0,180.3428,180.4345,180.0678,180.1778,41983.0
2019-09-09 10:05:00,196.57,196.64,196.3,196.32,22590.0,180.1687,180.2328,179.9212,179.9395,22590.0
2019-09-09 10:10:00,196.31,196.8,196.03,196.7,28984.0,179.9303,180.3795,179.6737,180.2878,28984.0
2019-09-09 10:15:00,196.66,196.7,196.25,196.25,24728.0,180.2511,180.2878,179.8754,179.8754,24728.0
2019-09-09 10:20:00,196.27,196.47,195.89,196.42,15657.0,179.8937,180.077,179.5454,180.0312,15657.0
2019-09-09 10:25:00,196.42,196.55,196.2,196.55,12048.0,180.0312,180.1503,179.8295,180.1503,12048.0
2019-09-09 10:30:00,196.51,196.63,196.31,196.42,15667.0,180.1137,180.2236,179.9303,180.0312,15667.0
2019-09-09 10:35:00,196.45,196.46,196.04,196.17,16674.0,180.0587,180.0678,179.6829,179.802,16674.0
2019-09-09 10:40:00,196.18,196.21,195.69,195.69,17827.0,179.8112,179.8387,179.3621,179.3621,17827.0
2019-09-09 10:45:00,195.66,195.92,195.62,195.63,9188.0,179.3346,179.5729,179.2979,179.3071,9188.0
2019-09-09 10:50:00,195.56,195.73,195.27,195.27,13891.0,179.2429,179.3987,178.9771,178.9771,13891.0
2019-09-09 10:55:00,195.27,195.69,195.16,195.55,40068.0,178.9771,179.3621,178.8763,179.2338,40068.0
2019-09-09 11:00:00,195.5,195.81,195.48,195.63,17930.0,179.1879,179.4721,179.1696,179.3071,17930.0
2019-09-09 11:05:00,195.62,195.71,195.29,195.31,10482.0,179.2979,179.3804,178.9955,179.0138,10482.0
2019-09-09 11:10:00,195.29,195.35,195.0,195.11,25322.0,178.9955,179.0504,178.7297,178.8305,25322.0
2019-09-09 11:15:00,195.07,195.09,194.82,194.95,17158.0,178.7938,178.8121,178.5647,178.6838,17158.0
2019-09-09 11:20:00,194.89,195.07,194.8,194.81,12334.0,178.6288,178.7938,178.5463,178.5555,12334.0
2019-09-09 11:25:00,194.77,194.92,194.61,194.63,12512.0,178.5188,178.6563,178.3722,178.3905,12512.0
2019-09-09 11:30:00,194.65,194.76,194.39,194.65,17842.0,178.4089,178.5097,178.1705,178.4089,17842.0
2019-09-09 11:35:00,194.59,194.59,194.32,194.5,11153.0,178.3539,178.3539,178.1064,178.2714,11153.0
2019-09-09 11:40:00,194.51,194.51,194.21,194.22,8771.0,178.2805,178.2805,178.0056,178.0147,8771.0
2019-09-09 11:45:00,194.18,194.18,193.9,194.0,19441.0,177.9781,177.9781,177.7214,177.8131,19441.0
2019-09-09 11:50:00,194.0,194.06,193.7,193.93,14049.0,177.8131,177.8681,177.5381,177.7489,14049.0
2019-09-09 11:55:00,193.92,194.09,193.89,194.02,14621.0,177.7398,177.8956,177.7123,177.8314,14621.0
2019-09-09 12:00:00,194.03,194.04,193.65,193.72,22765.0,177.8406,177.8498,177.4923,177.5565,22765.0
2019-09-09 12:05:00,193.78,193.86,193.62,193.7,12642.0,177.6114,177.6848,177.4648,177.5381,12642.0
2019-09-09 12:10:00,193.66,193.86,193.62,193.68,22568.0,177.5015,177.6848,177.4648,177.5198,22568.0
2019-09-09 12:15:00,193.68,193.84,193.55,193.63,17066.0,177.5198,177.6664,177.4006,177.474,17066.0
2019-09-09 12:20:00,193.64,194.16,193.62,194.16,13213.0,177.4831,177.9597,177.4648,177.9597,13213.0
2019-09-09 12:25:00,194.16,194.19,193.99,194.0,11232.0,177.9597,177.9872,177.8039,177.8131,11232.0
2019-09-09 12:30:00,194.02,194.05,193.79,193.96,15084.0,177.8314,177.8589,177.6206,177.7764,15084.0
2019-09-09 12:35:00,193.96,193.96,193.59,193.93,12577.0,177.7764,177.7764,177.4373,177.7489,12577.0
2019-09-09 12:40:00,193.96,194.05,193.78,194.05,10927.0,177.7764,177.8589,177.6114,177.8589,10927.0
2019-09-09 12:45:00,194.02,194.02,193.78,193.83,6610.0,177.8314,177.8314,177.6114,177.6573,6610.0
2019-09-09 12:50:00,193.85,194.15,193.69,194.14,17424.0,177.6756,177.9506,177.529,177.9414,17424.0
2019-09-09 12:55:00,194.11,194.3,194.1,194.23,6076.0,177.9139,178.0881,177.9047,178.0239,6076.0
2019-09-09 13:00:00,194.24,194.28,194.02,194.11,11165.0,178.0331,178.0697,177.8314,177.9139,11165.0
2019-09-09 13:05:00,194.1,194.13,193.97,194.08,11702.0,177.9047,177.9322,177.7856,177.8864,11702.0
2019-09-09 13:10:00,194.09,194.13,193.92,193.93,19467.0,177.8956,177.9322,177.7398,177.7489,19467.0
2019-09-09 13:15:00,193.94,194.04,193.9,193.96,6056.0,177.7581,177.8498,177.7214,177.7764,6056.0
2019-09-09 13:20:00,193.91,193.91,193.4,193.45,10138.0,177.7306,177.7306,177.2632,177.309,10138.0
2019-09-09 13:25:00,193.45,193.53,193.3,193.34,9848.0,177.309,177.3823,177.1715,177.2082,9848.0
2019-09-09 13:30:00,193.33,193.36,193.17,193.27,14180.0,177.199,177.2265,177.0523,177.144,14180.0
2019-09-09 13:35:00,193.19,193.25,193.08,193.23,10149.0,177.0707,177.1257,176.9699,177.1073,10149.0
2019-09-09 13:40:00,193.27,193.3,193.13,193.14,11741.0,177.144,177.1715,177.0157,177.0248,11741.0
2019-09-09 13:45:00,193.12,193.68,193.12,193.68,9793.0,177.0065,177.5198,177.0065,177.5198,9793.0
2019-09-09 13:50:00,193.67,193.9,193.58,193.7,23977.0,177.5106,177.7214,177.4281,177.5381,23977.0
2019-09-09 13:55:00,193.7,193.7,193.46,193.49,5558.0,177.5381,177.5381,177.3181,177.3456,5558.0
2019-09-09 14:00:00,193.45,193.6,193.37,193.6,8412.0,177.309,177.4465,177.2357,177.4465,8412.0
2019-09-09 14:05:00,193.62,193.66,193.37,193.37,6258.0,177.4648,177.5015,177.2357,177.2357,6258.0
2019-09-09 14:10:00,193.38,193.42,193.23,193.34,11173.0,177.2448,177.2815,177.1073,177.2082,11173.0
2019-09-09 14:15:00,193.34,193.4,193.15,193.17,14727.0,177.2082,177.2632,177.034,177.0523,14727.0
2019-09-09 14:20:00,193.16,193.34,193.14,193.19,14189.0,177.0432,177.2082,177.0248,177.0707,14189.0
2019-09-09 14:25:00,193.22,193.24,192.84,192.97,27051.0,177.0982,177.1165,176.7499,176.869,27051.0
2019-09-09 14:30:00,192.95,193.24,192.94,193.19,18847.0,176.8507,177.1165,176.8415,177.0707,18847.0
2019-09-09 14:35:00,193.13,193.32,193.09,193.19,13254.0,177.0157,177.1898,176.979,177.0707,13254.0
2019-09-09 14:40:00,193.21,193.29,193.12,193.15,13363.0,177.089,177.1623,177.0065,177.034,13363.0
2019-09-09 14:45:00,193.19,193.24,193.13,193.16,13665.0,177.0707,177.1165,177.0157,177.0432,13665.0
2019-09-09 14:50:00,193.17,193.25,193.09,193.09,18969.0,177.0523,177.1257,176.979,176.979,18969.0
2019-09-09 14:55:00,193.1,193.26,193.07,193.12,18100.0,176.9882,177.1348,176.9607,177.0065,18100.0
2019-09-09 15:00:00,193.08,193.43,193.04,193.29,24553.0,176.9699,177.2906,176.9332,177.1623,24553.0
2019-09-09 15:05:00,193.27,193.34,193.21,193.34,10674.0,177.144,177.2082,177.089,177.2082,10674.0
2019-09-09 15:10:00,193.33,193.75,193.33,193.75,16291.0,177.199,177.5839,177.199,177.5839,16291.0
2019-09-09 15:15:00,193.74,193.96,193.71,193.89,29201.0,177.5748,177.7764,177.5473,177.7123,29201.0
2019-09-09 15:20:00,193.89,194.01,193.81,193.99,19763.0,177.7123,177.8223,177.6389,177.8039,19763.0
2019-09-09 15:25:00,193.99,194.1,193.94,194.03,20565.0,177.8039,177.9047,177.7581,177.8406,20565.0
2019-09-09 15:30:00,194.04,194.16,193.93,194.03,52279.0,177.8498,177.9597,177.7489,177.8406,52279.0
2019-09-09 15:35:00,194.04,194.53,194.01,194.49,45091.0,177.8498,178.2989,177.8223,178.2622,45091.0
2019-09-09 15:40:00,194.47,194.72,194.41,194.68,44382.0,178.2439,178.473,178.1889,178.4364,44382.0
2019-09-09 15:45:00,194.68,194.87,194.58,194.78,35108.0,178.4364,178.6105,178.3447,178.528,35108.0
2019-09-09 15:50:00,194.76,194.97,194.68,194.93,51490.0,178.5097,178.7022,178.4364,178.6655,51490.0
2019-09-09 15:55:00,194.93,194.95,194.74,194.77,178369.0,178.6655,178.6838,178.4913,178.5188,178369.0
2019-09-10 09:30:00,192.98,193.54,192.0,192.29,56600.0,176.8782,177.3915,175.98,176.2458,56600.0
2019-09-10 09:35:00,192.37,192.47,191.39,192.37,27330.0,176.3191,176.4107,175.4209,176.3191,27330.0
2019-09-10 09:40:00,192.38,192.38,191.47,191.6,17080.0,176.3283,176.3283,175.4942,175.6133,17080.0
2019-09-10 09:45:00,191.44,192.34,191.41,192.06,34665.0,175.4667,176.2916,175.4392,176.035,34665.0
2019-09-10 09:50:00,191.91,191.91,191.1,191.1,35577.0,175.8975,175.8975,175.1551,175.1551,35577.0
2019-09-10 09:55:00,191.07,191.24,190.59,190.71,31732.0,175.1276,175.2834,174.6876,174.7976,31732.0
2019-09-10 10:00:00,190.73,190.91,190.63,190.73,17862.0,174.8159,174.9809,174.7243,174.8159,17862.0
2019-09-10 10:05:00,190.73,190.74,190.21,190.31,24364.0,174.8159,174.8251,174.3393,174.431,24364.0
2019-09-10 10:10:00,190.41,190.73,190.29,190.57,25443.0,174.5226,174.8159,174.4126,174.6693,25443.0
2019-09-10 10:15:00,190.62,191.15,190.59,191.09,56095.0,174.7151,175.2009,174.6876,175.1459,56095.0
2019-09-10 10:20:00,191.08,191.24,190.84,191.08,60820.0,175.1367,175.2834,174.9168,175.1367,60820.0
2019-09-10 10:25:00,191.04,191.2,190.94,191.11,49113.0,175.1001,175.2467,175.0084,175.1642,49113.0
2019-09-10 10:30:00,191.09,191.17,190.75,190.75,21459.0,175.1459,175.2192,174.8343,174.8343,21459.0
2019-09-10 10:35:00,190.77,191.14,190.61,190.86,17643.0,174.8526,175.1917,174.7059,174.9351,17643.0
2019-09-10 10:40:00,190.77,190.89,190.04,190.18,31874.0,174.8526,174.9626,174.1835,174.3118,31874.0
2019-09-10 10:45:00,190.21,190.4,190.07,190.38,46487.0,174.3393,174.5135,174.211,174.4951,46487.0
2019-09-10 10:50:00,190.38,190.43,190.12,190.12,41121.0,174.4951,174.541,174.2568,174.2568,41121.0
2019-09-10 10:55:00,190.13,190.32,189.68,189.72,18880.0,174.266,174.4401,173.8535,173.8902,18880.0
2019-09-10 11:00:00,189.76,189.89,189.23,189.67,41657.0,173.9269,174.046,173.4411,173.8444,41657.0
2019-09-10 11:05:00,189.69,189.76,189.37,189.53,16772.0,173.8627,173.9269,173.5694,173.7161,16772.0
2019-09-10 11:10:00,189.59,189.75,189.37,189.48,17334.0,173.7711,173.9177,173.5694,173.6702,17334.0
2019-09-10 11:15:00,189.43,189.43,189.21,189.22,15097.0,173.6244,173.6244,173.4228,173.4319,15097.0
2019-09-10 11:20:00,189.21,189.21,188.89,188.92,16420.0,173.4228,173.4228,173.1295,173.157,16420.0
2019-09-10 11:25:00,188.84,189.09,188.42,189.09,40788.0,173.0836,173.3128,172.6987,173.3128,40788.0
2019-09-10 11:30:00,189.03,189.31,188.91,188.91,21118.0,173.2578,173.5144,173.1478,173.1478,21118.0
2019-09-10 11:35:00,188.91,188.99,188.63,188.64,42445.0,173.1478,173.2211,172.8912,172.9003,42445.0
2019-09-10 11:40:00,188.68,189.0,188.67,188.84,14912.0,172.937,173.2303,172.9278,173.0836,14912.0
2019-09-10 11:45:00,188.8,189.74,188.8,189.67,68847.0,173.047,173.9085,173.047,173.8444,68847.0
2019-09-10 11:50:00,189.69,189.79,189.53,189.73,34404.0,173.8627,173.9544,173.7161,173.8994,34404.0
2019-09-10 11:55:00,189.7,189.78,189.38,189.38,25636.0,173.8719,173.9452,173.5786,173.5786,25636.0
2019-09-10 12:00:00,189.39,189.7,189.39,189.62,34220.0,173.5877,173.8719,173.5877,173.7985,34220.0
2019-09-10 12:05:00,189.56,189.83,189.47,189.72,15555.0,173.7436,173.991,173.6611,173.8902,15555.0
2019-09-10 12:10:00,189.68,189.98,189.6,189.87,9474.0,173.8535,174.1285,173.7802,174.0277,9474.0
2019-09-10 12:15:00,189.89,189.94,189.65,189.78,13783.0,174.046,174.0918,173.826,173.9452,13783.0
2019-09-10 12:20:00,189.81,190.06,189.79,190.01,16311.0,173.9727,174.2018,173.9544,174.156,16311.0
2019-09-10 12:25:00,189.96,189.99,189.6,189.6,14329.0,174.1102,174.1377,173.7802,173.7802,14329.0
2019-09-10 12:30:00,189.61,189.69,189.49,189.67,14167.0,173.7894,173.8627,173.6794,173.8444,14167.0
2019-09-10 12:35:00,189.65,189.81,189.55,189.57,7650.0,173.826,173.9727,173.7344,173.7527,7650.0
2019-09-10 12:40:00,189.56,189.73,189.49,189.73,13211.0,173.7436,173.8994,173.6794,173.8994,13211.0
2019-09-10 12:45:00,189.72,190.11,189.71,190.05,10033.0,173.8902,174.2477,173.881,174.1927,10033.0
2019-09-10 12:50:00,190.04,190.27,190.0,190.22,13390.0,174.1835,174.3943,174.1468,174.3485,13390.0
2019-09-10 12:55:00,190.21,190.24,190.0,190.03,9312.0,174.3393,174.3668,174.1468,174.1743,9312.0
2019-09-10 13:00:00,190.03,190.26,189.91,189.93,11748.0,174.1743,174.3851,174.0643,174.0827,11748.0
2019-09-10 13:05:00,189.9,189.99,189.58,189.65,11132.0,174.0552,174.1377,173.7619,173.826,11132.0
2019-09-10 13:10:00,189.66,189.77,189.6,189.67,17282.0,173.8352,173.936,173.7802,173.8444,17282.0
2019-09-10 13:15:00,189.68,189.68,189.12,189.43,22013.0,173.8535,173.8535,173.3403,173.6244,22013.0
2019-09-10 13:20:00,189.45,189.52,189.34,189.52,11005.0,173.6427,173.7069,173.5419,173.7069,11005.0
2019-09-10 13:25:00,189.49,189.49,189.21,189.28,11496.0,173.6794,173.6794,173.4228,173.4869,11496.0
2019-09-10 13:30:00,189.28,189.66,189.27,189.34,18014.0,173.4869,173.8352,173.4778,173.5419,18014.0
2019-09-10 13:35:00,189.33,189.56,189.33,189.33,21438.0,173.5327,173.7436,173.5327,173.5327,21438.0
2019-09-10 13:40:00,189.36,189.44,189.27,189.27,13358.0,173.5602,173.6336,173.4778,173.4778,13358.0
2019-09-10 13:45:00,189.28,189.44,189.2,189.37,16926.0,173.4869,173.6336,173.4136,173.5694,16926.0
2019-09-10 13:50:00,189.38,189.6,189.24,189.27,13777.0,173.5786,173.7802,173.4503,173.4778,13777.0
2019-09-10 13:55:00,189.21,189.36,189.15,189.23,15658.0,173.4228,173.5602,173.3678,173.4411,15658.0
2019-09-10 14:00:00,189.22,189.42,189.1,189.1,12014.0,173.4319,173.6152,173.3219,173.3219,12014.0
2019-09-10 14:05:00,189.13,189.22,188.95,189.14,24216.0,173.3494,173.4319,173.1845,173.3586,24216.0
2019-09-10 14:10:00,189.12,189.17,188.61,188.61,25630.0,173.3403,173.3861,172.8728,172.8728,25630.0
2019-09-10 14:15:00,188.65,188.8,188.54,188.7,17590.0,172.9095,173.047,172.8087,172.9553,17590.0
2019-09-10 14:20:00,188.68,188.8,188.65,188.76,15279.0,172.937,173.047,172.9095,173.0103,15279.0
2019-09-10 14:25:00,188.77,188.85,188.68,188.71,16046.0,173.0195,173.0928,172.937,172.9645,16046.0
2019-09-10 14:30:00,188.68,188.85,188.63,188.84,17749.0,172.937,173.0928,172.8912,173.0836,17749.0
2019-09-10 14:35:00,188.86,188.88,188.62,188.69,16972.0,173.102,173.1203,172.882,172.9461,16972.0
2019-09-10 14:40:00,188.66,188.76,188.56,188.71,21362.0,172.9186,173.0103,172.827,172.9645,21362.0
2019-09-10 14:45:00,188.71,188.73,188.53,188.54,18805.0,172.9645,172.9828,172.7995,172.8087,18805.0
2019-09-10 14:50:00,188.52,188.54,188.21,188.39,30125.0,172.7903,172.8087,172.5062,172.6712,30125.0
2019-09-10 14:55:00,188.4,188.51,188.28,188.28,20379.0,172.6803,172.7812,172.5704,172.5704,20379.0
2019-09-10 15:00:00,188.27,188.42,188.18,188.41,33430.0,172.5612,172.6987,172.4787,172.6895,33430.0
2019-09-10 15:05:00,188.39,188.39,188.08,188.1,29666.0,172.6712,172.6712,172.387,172.4054,29666.0
2019-09-10 15:10:00,188.11,188.35,188.04,188.06,60067.0,172.4145,172.6345,172.3504,172.3687,60067.0
2019-09-10 15:15:00,188.06,188.27,188.04,188.21,44213.0,172.3687,172.5612,172.3504,172.5062,44213.0
2019-09-10 15:20:00,188.2,188.21,187.96,187.97,29988.0,172.497,172.5062,172.2771,172.2862,29988.0
2019-09-10 15:25:00,187.98,188.05,187.89,187.97,46156.0,172.2954,172.3595,172.2129,172.2862,46156.0
2019-09-10 15:30:00,187.97,188.4,187.96,188.27,59094.0,172.2862,172.6803,172.2771,172.5612,59094.0
2019-09-10 15:35:00,188.3,188.64,188.3,188.47,36355.0,172.5887,172.9003,172.5887,172.7445,36355.0
2019-09-10 15:40:00,188.47,188.8,188.41,188.66,48736.0,172.7445,173.047,172.6895,172.9186,48736.0
2019-09-10 15:45:00,188.65,188.73,188.47,188.47,40417.0,172.9095,172.9828,172.7445,172.7445,40417.0
2019-09-10 15:50:00,188.48,188.96,188.47,188.91,72483.0,172.7537,173.1936,172.7445,173.1478,72483.0
2019-09-10 15:55:00,188.92,189.67,188.92,189.66,183241.0,173.157,173.8444,173.157,173.8352,183241.0
2019-09-11 09:30:00,190.0,191.43,190.0,191.31,61666.0,174.1468,175.4575,174.1468,175.3475,61666.0
2019-09-11 09:35:00,191.29,192.47,191.17,192.01,21243.0,175.3292,176.4107,175.2192,175.9891,21243.0
2019-09-11 09:40:00,192.01,192.4,191.72,192.04,33168.0,175.9891,176.3466,175.7233,176.0166,33168.0
2019-09-11 09:45:00,192.06,192.32,191.85,192.08,15306.0,176.035,176.2733,175.8425,176.0533,15306.0
2019-09-11 09:50:00,192.0,192.0,190.72,191.1,30747.0,175.98,175.98,174.8068,175.1551,30747.0
2019-09-11 09:55:00,191.1,191.57,191.06,191.28,26492.0,175.1551,175.5858,175.1184,175.32,26492.0
2019-09-11 10:00:00,191.3,191.3,190.58,191.05,25168.0,175.3384,175.3384,174.6784,175.1092,25168.0
2019-09-11 10:05:00,191.01,191.16,190.74,190.96,30967.0,175.0726,175.2101,174.8251,175.0267,30967.0
2019-09-11 10:10:00,191.01,191.37,191.01,191.07,25231.0,175.0726,175.4025,175.0726,175.1276,25231.0
2019-09-11 10:15:00,191.12,191.29,190.99,191.29,21658.0,175.1734,175.3292,175.0542,175.3292,21658.0
2019-09-11 10:20:00,191.26,191.26,190.33,190.68,33339.0,175.3017,175.3017,174.4493,174.7701,33339.0
2019-09-11 10:25:00,190.64,190.9,190.62,190.69,8069.0,174.7334,174.9717,174.7151,174.7793,8069.0
2019-09-11 10:30:00,190.62,190.66,190.17,190.17,13969.0,174.7151,174.7518,174.3027,174.3027,13969.0
2019-09-11 10:35:00,190.2,190.21,189.82,189.84,53324.0,174.3302,174.3393,173.9819,174.0002,53324.0
2019-09-11 10:40:00,189.91,189.95,189.71,189.83,18861.0,174.0643,174.101,173.881,173.991,18861.0
2019-09-11 10:45:00,189.84,190.15,189.77,189.94,15212.0,174.0002,174.2843,173.936,174.0918,15212.0
2019-09-11 10:50:00,189.87,189.93,189.7,189.73,16493.0,174.0277,174.0827,173.8719,173.8994,16493.0
2019-09-11 10:55:00,189.75,189.83,189.59,189.72,16466.0,173.9177,173.991,173.7711,173.8902,16466.0
2019-09-11 11:00:00,189.73,189.87,189.35,189.39,18092.0,173.8994,174.0277,173.5511,173.5877,18092.0
2019-09-11 11:05:00,189.39,189.78,189.34,189.72,21063.0,173.5877,173.9452,173.5419,173.8902,21063.0
2019-09-11 11:10:00,189.72,189.74,189.59,189.64,20510.0,173.8902,173.9085,173.7711,173.8169,20510.0
2019-09-11 11:15:00,189.65,189.71,189.35,189.4,29113.0,173.826,173.881,173.5511,173.5969,29113.0
2019-09-11 11:20:00,189.37,189.52,189.33,189.41,18405.0,173.5694,173.7069,173.5327,173.6061,18405.0
2019-09-11 11:25:00,189.37,189.58,189.26,189.42,32655.0,173.5694,173.7619,173.4686,173.6152,32655.0
2019-09-11 11:30:00,189.46,189.74,189.46,189.55,18720.0,173.6519,173.9085,173.6519,173.7344,18720.0
2019-09-11 11:35:00,189.51,189.66,189.39,189.51,20031.0,173.6977,173.8352,173.5877,173.6977,20031.0
2019-09-11 11:40:00,189.51,189.74,189.43,189.61,21882.0,173.6977,173.9085,173.6244,173.7894,21882.0
2019-09-11 11:45:00,189.61,189.62,189.24,189.35,17555.0,173.7894,173.7985,173.4503,173.5511,17555.0
2019-09-11 11:50:00,189.35,189.76,189.35,189.59,23581.0,173.5511,173.9269,173.5511,173.7711,23581.0
2019-09-11 11:55:00,189.55,189.7,189.5,189.54,11477.0,173.7344,173.8719,173.6886,173.7252,11477.0
2019-09-11 12:00:00,189.5,189.71,189.4,189.55,21559.0,173.6886,173.881,173.5969,173.7344,21559.0
2019-09-11 12:05:00,189.6,190.14,189.57,190.01,16450.0,173.7802,174.2752,173.7527,174.156,16450.0
2019-09-11 12:10:00,190.03,190.3,189.98,190.21,20174.0,174.1743,174.4218,174.1285,174.3393,20174.0
2019-09-11 12:15:00,190.25,190.52,190.24,190.49,8500.0,174.376,174.6235,174.3668,174.596,8500.0
2019-09-11 12:20:00,190.5,190.66,190.43,190.62,86917.0,174.6051,174.7518,174.541,174.7151,86917.0
2019-09-11 12:25:00,190.67,190.9,190.65,190.86,9069.0,174.7609,174.9717,174.7426,174.9351,9069.0
2019-09-11 12:30:00,190.86,191.13,190.85,190.92,12111.0,174.9351,175.1826,174.9259,174.9901,12111.0
2019-09-11 12:35:00,190.94,190.99,190.74,190.99,8932.0,175.0084,175.0542,174.8251,175.0542,8932.0
2019-09-11 12:40:00,190.92,190.94,190.78,190.83,7225.0,174.9901,175.0084,174.8618,174.9076,7225.0
2019-09-11 12:45:00,190.81,190.97,190.81,190.95,9548.0,174.8893,175.0359,174.8893,175.0176,9548.0
2019-09-11 12:50:00,190.88,190.97,190.63,190.76,20007.0,174.9534,175.0359,174.7243,174.8434,20007.0
2019-09-11 12:55:00,190.75,190.97,190.69,190.89,10342.0,174.8343,175.0359,174.7793,174.9626,10342.0
2019-09-11 13:00:00,190.94,190.97,190.79,190.84,8180.0,175.0084,175.0359,174.8709,174.9168,8180.0
2019-09-11 13:05:00,190.8,190.93,190.76,190.88,8211.0,174.8801,174.9992,174.8434,174.9534,8211.0
2019-09-11 13:10:00,190.87,191.08,190.83,191.04,36601.0,174.9442,175.1367,174.9076,175.1001,36601.0
2019-09-11 13:15:00,191.04,191.05,190.87,191.03,11574.0,175.1001,175.1092,174.9442,175.0909,11574.0
2019-09-11 13:20:00,191.01,191.05,190.99,191.04,4723.0,175.0726,175.1092,175.0542,175.1001,4723.0
2019-09-11 13:25:00,191.04,191.04,190.91,190.92,9169.0,175.1001,175.1001,174.9809,174.9901,9169.0
2019-09-11 13:30:00,190.96,191.03,190.91,190.96,5300.0,175.0267,175.0909,174.9809,175.0267,5300.0
2019-09-11 13:35:00,190.97,190.97,190.82,190.91,7109.0,175.0359,175.0359,174.8984,174.9809,7109.0
2019-09-11 13:40:00,190.89,190.91,190.47,190.53,13225.0,174.9626,174.9809,174.5776,174.6326,13225.0
2019-09-11 13:45:00,190.53,190.68,190.53,190.67,5780.0,174.6326,174.7701,174.6326,174.7609,5780.0
2019-09-11 13:50:00,190.68,190.68,190.24,190.33,13147.0,174.7701,174.7701,174.3668,174.4493,13147.0
2019-09-11 13:55:00,190.34,190.56,190.34,190.42,12655.0,174.4585,174.6601,174.4585,174.5318,12655.0
2019-09-11 14:00:00,190.44,190.45,190.2,190.21,6794.0,174.5501,174.5593,174.3302,174.3393,6794.0
2019-09-11 14:05:00,190.18,190.58,190.16,190.58,6262.0,174.3118,174.6784,174.2935,174.6784,6262.0
2019-09-11 14:10:00,190.61,190.73,190.49,190.72,4588.0,174.7059,174.8159,174.596,174.8068,4588.0
2019-09-11 14:15:00,190.68,190.71,190.53,190.64,8042.0,174.7701,174.7976,174.6326,174.7334,8042.0
2019-09-11 14:20:00,190.65,190.65,190.45,190.48,8602.0,174.7426,174.7426,174.5593,174.5868,8602.0
2019-09-11 14:25:00,190.48,190.54,190.39,190.52,12732.0,174.5868,174.6418,174.5043,174.6235,12732.0
2019-09-11 14:30:00,190.5,190.52,190.39,190.43,9350.0,174.6051,174.6235,174.5043,174.541,9350.0
2019-09-11 14:35:00,190.39,190.53,190.35,190.51,5912.0,174.5043,174.6326,174.4676,174.6143,5912.0
2019-09-11 14:40:00,190.53,190.58,190.39,190.53,8780.0,174.6326,174.6784,174.5043,174.6326,8780.0
2019-09-11 14:45:00,190.49,190.51,190.37,190.38,6596.0,174.596,174.6143,174.486,174.4951,6596.0
2019-09-11 14:50:00,190.39,190.45,190.21,190.43,140714.0,174.5043,174.5593,174.3393,174.541,140714.0
2019-09-11 14:55:00,190.41,190.68,190.41,190.68,6779.0,174.5226,174.7701,174.5226,174.7701,6779.0
2019-09-11 15:00:00,190.68,190.93,190.65,190.91,9044.0,174.7701,174.9992,174.7426,174.9809,9044.0
2019-09-11 15:05:00,190.92,190.95,190.87,190.89,4455.0,174.9901,175.0176,174.9442,174.9626,4455.0
2019-09-11 15:10:00,190.89,191.17,190.89,191.17,11604.0,174.9626,175.2192,174.9626,175.2192,11604.0
2019-09-11 15:15:00,191.15,191.15,190.98,191.0,10858.0,175.2009,175.2009,175.0451,175.0634,10858.0
2019-09-11 15:20:00,191.02,191.17,191.02,191.15,9922.0,175.0817,175.2192,175.0817,175.2009,9922.0
2019-09-11 15:25:00,191.15,191.19,191.1,191.1,9786.0,175.2009,175.2375,175.1551,175.1551,9786.0
2019-09-11 15:30:00,191.13,191.14,191.07,191.11,12492.0,175.1826,175.1917,175.1276,175.1642,12492.0
2019-09-11 15:35:00,191.11,191.28,191.08,191.21,26935.0,175.1642,175.32,175.1367,175.2559,26935.0
2019-09-11 15:40:00,191.21,191.4,191.2,191.31,26326.0,175.2559,175.43,175.2467,175.3475,26326.0
2019-09-11 15:45:00,191.3,191.34,191.11,191.34,22923.0,175.3384,175.375,175.1642,175.375,22923.0
2019-09-11 15:50:00,191.34,191.45,191.26,191.44,28863.0,175.375,175.4759,175.3017,175.4667,28863.0
2019-09-11 15:55:00,191.45,191.53,191.09,191.34,112312.0,175.4759,175.5492,175.1459,175.375,112312.0
2019-09-12 09:30:00,194.7,195.0,194.0,194.73,38888.0,178.4547,178.7297,177.8131,178.4822,38888.0
2019-09-12 09:35:00,194.56,194.9,193.77,193.78,30803.0,178.3264,178.638,177.6023,177.6114,30803.0
2019-09-12 09:40:00,193.83,193.91,191.93,192.29,59509.0,177.6573,177.7306,175.9158,176.2458,59509.0
2019-09-12 09:45:00,192.18,193.11,192.18,192.99,75162.0,176.1449,176.9973,176.1449,176.8874,75162.0
2019-09-12 09:50:00,193.02,193.32,192.85,193.13,20936.0,176.9149,177.1898,176.759,177.0157,20936.0
2019-09-12 09:55:00,193.18,193.36,193.06,193.29,17236.0,177.0615,177.2265,176.9515,177.1623,17236.0
2019-09-12 10:00:00,193.37,194.12,193.34,193.87,35559.0,177.2357,177.9231,177.2082,177.6939,35559.0
2019-09-12 10:05:00,193.93,194.2,193.86,193.92,7932.0,177.7489,177.9964,177.6848,177.7398,7932.0
2019-09-12 10:10:00,193.92,194.6,193.85,194.04,70986.0,177.7398,178.363,177.6756,177.8498,70986.0
2019-09-12 10:15:00,194.27,194.8,194.27,194.73,29793.0,178.0606,178.5463,178.0606,178.4822,29793.0
2019-09-12 10:20:00,194.77,195.0,194.68,194.92,31710.0,178.5188,178.7297,178.4364,178.6563,31710.0
2019-09-12 10:25:00,194.85,195.0,194.63,194.78,24794.0,178.5922,178.7297,178.3905,178.528,24794.0
2019-09-12 10:30:00,194.82,194.91,194.59,194.67,11714.0,178.5647,178.6472,178.3539,178.4272,11714.0
2019-09-12 10:35:00,194.55,194.74,194.34,194.69,9847.0,178.3172,178.4913,178.1247,178.4455,9847.0
2019-09-12 10:40:00,194.76,194.76,194.02,194.31,21777.0,178.5097,178.5097,177.8314,178.0972,21777.0
2019-09-12 10:45:00,194.34,194.68,194.26,194.68,10131.0,178.1247,178.4364,178.0514,178.4364,10131.0
2019-09-12 10:50:00,194.65,194.68,193.66,194.29,21469.0,178.4089,178.4364,177.5015,178.0789,21469.0
2019-09-12 10:55:00,194.28,194.32,194.11,194.11,6343.0,178.0697,178.1064,177.9139,177.9139,6343.0
2019-09-12 11:00:00,194.1,194.22,194.02,194.02,11127.0,177.9047,178.0147,177.8314,177.8314,11127.0
2019-09-12 11:05:00,193.99,194.18,193.95,194.18,16117.0,177.8039,177.9781,177.7673,177.9781,16117.0
2019-09-12 11:10:00,194.19,194.4,194.1,194.37,9429.0,177.9872,178.1797,177.9047,178.1522,9429.0
2019-09-12 11:15:00,194.37,194.54,194.32,194.53,5061.0,178.1522,178.308,178.1064,178.2989,5061.0
2019-09-12 11:20:00,194.46,194.67,194.45,194.47,9559.0,178.2347,178.4272,178.2255,178.2439,9559.0
2019-09-12 11:25:00,194.42,194.49,194.36,194.43,8113.0,178.198,178.2622,178.1431,178.2072,8113.0
2019-09-12 11:30:00,194.44,194.67,194.42,194.51,11094.0,178.2164,178.4272,178.198,178.2805,11094.0
2019-09-12 11:35:00,194.5,194.63,194.5,194.56,6969.0,178.2714,178.3905,178.2714,178.3264,6969.0
2019-09-12 11:40:00,194.54,194.64,194.49,194.61,5654.0,178.308,178.3997,178.2622,178.3722,5654.0
2019-09-12 11:45:00,194.55,194.66,194.51,194.56,4355.0,178.3172,178.418,178.2805,178.3264,4355.0
2019-09-12 11:50:00,194.61,194.76,194.61,194.75,7732.0,178.3722,178.5097,178.3722,178.5005,7732.0
2019-09-12 11:55:00,194.77,194.77,194.6,194.73,8427.0,178.5188,178.5188,178.363,178.4822,8427.0
2019-09-12 12:00:00,194.72,194.72,194.61,194.62,5044.0,178.473,178.473,178.3722,178.3814,5044.0
2019-09-12 12:05:00,194.65,194.65,194.39,194.44,4789.0,178.4089,178.4089,178.1705,178.2164,4789.0
2019-09-12 12:10:00,194.47,194.69,194.46,194.65,10430.0,178.2439,178.4455,178.2347,178.4089,10430.0
2019-09-12 12:15:00,194.64,194.64,194.45,194.53,3800.0,178.3997,178.3997,178.2255,178.2989,3800.0
2019-09-12 12:20:00,194.51,194.74,194.5,194.69,10466.0,178.2805,178.4913,178.2714,178.4455,10466.0
2019-09-12 12:25:00,194.74,195.04,194.69,194.98,8904.0,178.4913,178.7663,178.4455,178.7113,8904.0
2019-09-12 12:30:00,194.99,195.08,194.92,194.99,10752.0,178.7205,178.803,178.6563,178.7205,10752.0
2019-09-12 12:35:00,194.94,194.98,194.79,194.86,5874.0,178.6747,178.7113,178.5372,178.6013,5874.0
2019-09-12 12:40:00,194.85,195.04,194.83,195.03,8072.0,178.5922,178.7663,178.5738,178.7571,8072.0
2019-09-12 12:45:00,195.0,195.26,195.0,195.25,7112.0,178.7297,178.968,178.7297,178.9588,7112.0
2019-09-12 12:50:00,195.24,195.32,195.23,195.32,4009.0,178.9496,179.023,178.9405,179.023,4009.0
2019-09-12 12:55:00,195.29,195.43,195.27,195.4,8031.0,178.9955,179.1238,178.9771,179.0963,8031.0
2019-09-12 13:00:00,195.42,195.67,195.38,195.49,5827.0,179.1146,179.3437,179.0779,179.1788,5827.0
2019-09-12 13:05:00,195.5,195.6,195.44,195.57,5841.0,179.1879,179.2796,179.1329,179.2521,5841.0
2019-09-12 13:10:00,195.54,195.55,195.28,195.33,8124.0,179.2246,179.2338,178.9863,179.0321,8124.0
2019-09-12 13:15:00,195.3,195.43,195.27,195.4,3744.0,179.0046,179.1238,178.9771,179.0963,3744.0
2019-09-12 13:20:00,195.43,195.51,195.41,195.48,10397.0,179.1238,179.1971,179.1054,179.1696,10397.0
2019-09-12 13:25:00,195.49,195.73,195.45,195.68,14317.0,179.1788,179.3987,179.1421,179.3529,14317.0
2019-09-12 13:30:00,195.65,195.87,195.65,195.79,6716.0,179.3254,179.5271,179.3254,179.4537,6716.0
2019-09-12 13:35:00,195.79,195.88,195.71,195.73,6551.0,179.4537,179.5362,179.3804,179.3987,6551.0
2019-09-12 13:40:00,195.73,195.9,195.71,195.9,5686.0,179.3987,179.5546,179.3804,179.5546,5686.0
2019-09-12 13:45:00,195.91,196.04,195.86,195.89,8170.0,179.5637,179.6829,179.5179,179.5454,8170.0
2019-09-12 13:50:00,195.87,196.02,195.85,195.95,13080.0,179.5271,179.6645,179.5087,179.6004,13080.0
2019-09-12 13:55:00,195.95,195.95,195.88,195.92,4193.0,179.6004,179.6004,179.5362,179.5729,4193.0
2019-09-12 14:00:00,195.92,195.95,195.76,195.84,7148.0,179.5729,179.6004,179.4262,179.4996,7148.0
2019-09-12 14:05:00,195.83,195.89,195.77,195.82,4921.0,179.4904,179.5454,179.4354,179.4812,4921.0
2019-09-12 14:10:00,195.83,195.88,195.79,195.79,4446.0,179.4904,179.5362,179.4537,179.4537,4446.0
2019-09-12 14:15:00,195.8,195.92,195.77,195.88,4243.0,179.4629,179.5729,179.4354,179.5362,4243.0
2019-09-12 14:20:00,195.9,195.95,195.84,195.87,10527.0,179.5546,179.6004,179.4996,179.5271,10527.0
2019-09-12 14:25:00,195.83,195.99,195.83,195.99,3809.0,179.4904,179.637,179.4904,179.637,3809.0
2019-09-12 14:30:00,195.97,195.97,195.75,195.9,7873.0,179.6187,179.6187,179.4171,179.5546,7873.0
2019-09-12 14:35:00,195.89,195.99,195.87,195.98,5090.0,179.5454,179.637,179.5271,179.6279,5090.0
2019-09-12 14:40:00,195.97,196.23,195.97,196.07,15438.0,179.6187,179.857,179.6187,179.7104,15438.0
2019-09-12 14:45:00,196.09,196.2,196.06,196.09,6144.0,179.7287,179.8295,179.7012,179.7287,6144.0
2019-09-12 14:50:00,196.11,196.17,196.0,196.02,8783.0,179.747,179.802,179.6462,179.6645,8783.0
2019-09-12 14:55:00,196.02,196.02,195.9,195.98,7001.0,179.6645,179.6645,179.5546,179.6279,7001.0
2019-09-12 15:00:00,195.98,196.01,195.76,195.76,16896.0,179.6279,179.6554,179.4262,179.4262,16896.0
2019-09-12 15:05:00,195.74,195.75,195.66,195.75,10056.0,179.4079,179.4171,179.3346,179.4171,10056.0
2019-09-12 15:10:00,195.74,195.86,195.72,195.83,11335.0,179.4079,179.5179,179.3896,179.4904,11335.0
2019-09-12 15:15:00,195.83,195.86,195.79,195.84,8895.0,179.4904,179.5179,179.4537,179.4996,8895.0
2019-09-12 15:20:00,195.85,195.94,195.76,195.78,21653.0,179.5087,179.5912,179.4262,179.4446,21653.0
2019-09-12 15:25:00,195.79,195.89,195.78,195.83,12293.0,179.4537,179.5454,179.4446,179.4904,12293.0
2019-09-12 15:30:00,195.83,195.84,195.66,195.7,26357.0,179.4904,179.4996,179.3346,179.3712,26357.0
2019-09-12 15:35:00,195.69,195.8,195.56,195.59,23547.0,179.3621,179.4629,179.2429,179.2704,23547.0
2019-09-12 15:40:00,195.58,195.62,195.39,195.51,39992.0,179.2613,179.2979,179.0871,179.1971,39992.0
2019-09-12 15:45:00,195.52,195.72,195.45,195.5,32722.0,179.2063,179.3896,179.1421,179.1879,32722.0
2019-09-12 15:50:00,195.52,195.63,195.47,195.62,35986.0,179.2063,179.3071,179.1604,179.2979,35986.0
2019-09-12 15:55:00,195.6,195.71,195.42,195.49,129708.0,179.2796,179.3804,179.1146,179.1788,129708.0
2019-09-13 09:30:00,196.0,196.0,194.63,194.98,32421.0,179.6462,179.6462,178.3905,178.7113,32421.0
2019-09-13 09:35:00,194.96,194.98,194.66,194.94,16294.0,178.693,178.7113,178.418,178.6747,16294.0
2019-09-13 09:40:00,194.95,195.97,194.89,195.89,18537.0,178.6838,179.6187,178.6288,179.5454,18537.0
2019-09-13 09:45:00,195.74,195.93,195.53,195.59,15936.0,179.4079,179.5821,179.2154,179.2704,15936.0
2019-09-13 09:50:00,195.62,195.72,195.35,195.35,7985.0,179.2979,179.3896,179.0504,179.0504,7985.0
2019-09-13 09:55:00,195.4,195.52,195.11,195.38,13758.0,179.0963,179.2063,178.8305,179.0779,13758.0
2019-09-13 10:00:00,195.29,195.37,194.92,195.15,8726.0,178.9955,179.0688,178.6563,178.8671,8726.0
2019-09-13 10:05:00,195.23,195.5,195.07,195.48,8053.0,178.9405,179.1879,178.7938,179.1696,8053.0
2019-09-13 10:10:00,195.52,195.67,195.47,195.58,10139.0,179.2063,179.3437,179.1604,179.2613,10139.0
2019-09-13 10:15:00,195.55,195.69,195.48,195.65,10174.0,179.2338,179.3621,179.1696,179.3254,10174.0
2019-09-13 10:20:00,195.56,195.75,195.42,195.52,8728.0,179.2429,179.4171,179.1146,179.2063,8728.0
2019-09-13 10:25:00,195.53,195.65,195.41,195.48,7044.0,179.2154,179.3254,179.1054,179.1696,7044.0
2019-09-13 10:30:00,195.49,195.52,195.25,195.25,2500.0,179.1788,179.2063,178.9588,178.9588,2500.0
2019-09-13 10:35:00,195.25,195.58,195.23,195.46,17271.0,178.9588,179.2613,178.9405,179.1513,17271.0
2019-09-13 10:40:00,195.54,195.83,195.44,195.72,14399.0,179.2246,179.4904,179.1329,179.3896,14399.0
2019-09-13 10:45:00,195.64,195.7,195.56,195.57,6244.0,179.3163,179.3712,179.2429,179.2521,6244.0
2019-09-13 10:50:00,195.51,195.55,195.31,195.37,7218.0,179.1971,179.2338,179.0138,179.0688,7218.0
2019-09-13 10:55:00,195.36,195.38,195.13,195.2,6294.0,179.0596,179.0779,178.8488,178.913,6294.0
2019-09-13 11:00:00,195.26,195.39,195.19,195.39,9593.0,178.968,179.0871,178.9038,179.0871,9593.0
2019-09-13 11:05:00,195.39,195.7,195.34,195.69,17254.0,179.0871,179.3712,179.0413,179.3621,17254.0
2019-09-13 11:10:00,195.71,195.71,195.43,195.43,9401.0,179.3804,179.3804,179.1238,179.1238,9401.0
2019-09-13 11:15:00,195.47,195.5,195.3,195.45,14629.0,179.1604,179.1879,179.0046,179.1421,14629.0
2019-09-13 11:20:00,195.45,195.55,195.37,195.48,9285.0,179.1421,179.2338,179.0688,179.1696,9285.0
2019-09-13 11:25:00,195.5,195.52,195.15,195.23,12056.0,179.1879,179.2063,178.8671,178.9405,12056.0
2019-09-13 11:30:00,195.25,195.25,194.87,194.94,8743.0,178.9588,178.9588,178.6105,178.6747,8743.0
2019-09-13 11:35:00,194.93,194.97,194.85,194.93,6607.0,178.6655,178.7022,178.5922,178.6655,6607.0
2019-09-13 11:40:00,194.93,194.96,194.85,194.94,11561.0,178.6655,178.693,178.5922,178.6747,11561.0
2019-09-13 11:45:00,194.96,195.12,194.92,195.1,7423.0,178.693,178.8396,178.6563,178.8213,7423.0
2019-09-13 11:50:00,195.16,195.25,195.06,195.09,6361.0,178.8763,178.9588,178.7846,178.8121,6361.0
2019-09-13 11:55:00,195.09,195.23,195.08,195.12,6701.0,178.8121,178.9405,178.803,178.8396,6701.0
2019-09-13 12:00:00,195.1,195.22,195.03,195.22,11258.0,178.8213,178.9313,178.7571,178.9313,11258.0
2019-09-13 12:05:00,195.22,195.23,195.08,195.08,11668.0,178.9313,178.9405,178.803,178.803,11668.0
2019-09-13 12:10:00,195.08,195.2,194.91,195.13,20415.0,178.803,178.913,178.6472,178.8488,20415.0
2019-09-13 12:15:00,195.15,195.15,194.92,194.98,12334.0,178.8671,178.8671,178.6563,178.7113,12334.0
2019-09-13 12:20:00,194.97,194.98,194.73,194.81,8700.0,178.7022,178.7113,178.4822,178.5555,8700.0
2019-09-13 12:25:00,194.81,194.85,194.48,194.56,9054.0,178.5555,178.5922,178.253,178.3264,9054.0
2019-09-13 12:30:00,194.56,194.56,194.37,194.44,3920.0,178.3264,178.3264,178.1522,178.2164,3920.0
2019-09-13 12:35:00,194.46,194.59,194.39,194.56,6742.0,178.2347,178.3539,178.1705,178.3264,6742.0
2019-09-13 12:40:00,194.53,194.56,194.39,194.42,6395.0,178.2989,178.3264,178.1705,178.198,6395.0
2019-09-13 12:45:00,194.4,194.4,194.18,194.21,10325.0,178.1797,178.1797,177.9781,178.0056,10325.0
2019-09-13 12:50:00,194.24,194.38,194.14,194.25,13974.0,178.0331,178.1614,177.9414,178.0422,13974.0
2019-09-13 12:55:00,194.28,194.28,194.01,194.01,4338.0,178.0697,178.0697,177.8223,177.8223,4338.0
2019-09-13 13:00:00,194.01,194.15,194.01,194.08,6608.0,177.8223,177.9506,177.8223,177.8864,6608.0
2019-09-13 13:05:00,194.08,194.46,194.05,194.46,8072.0,177.8864,178.2347,177.8589,178.2347,8072.0
2019-09-13 13:10:00,194.47,194.57,194.45,194.51,7970.0,178.2439,178.3355,178.2255,178.2805,7970.0
2019-09-13 13:15:00,194.49,194.63,194.49,194.54,7294.0,178.2622,178.3905,178.2622,178.308,7294.0
2019-09-13 13:20:00,194.53,194.54,194.36,194.39,5500.0,178.2989,178.308,178.1431,178.1705,5500.0
2019-09-13 13:25:00,194.37,194.41,194.25,194.25,6300.0,178.1522,178.1889,178.0422,178.0422,6300.0
2019-09-13 13:30:00,194.24,194.41,194.21,194.39,7074.0,178.0331,178.1889,178.0056,178.1705,7074.0
2019-09-13 13:35:00,194.36,194.54,194.36,194.51,13140.0,178.1431,178.308,178.1431,178.2805,13140.0
2019-09-13 13:40:00,194.53,194.53,194.21,194.26,10687.0,178.2989,178.2989,178.0056,178.0514,10687.0
2019-09-13 13:45:00,194.26,194.34,194.08,194.31,12781.0,178.0514,178.1247,177.8864,178.0972,12781.0
2019-09-13 13:50:00,194.31,194.51,194.31,194.42,5516.0,178.0972,178.2805,178.0972,178.198,5516.0
2019-09-13 13:55:00,194.45,194.46,194.21,194.21,6834.0,178.2255,178.2347,178.0056,178.0056,6834.0
2019-09-13 14:00:00,194.24,194.36,194.23,194.29,6746.0,178.0331,178.1431,178.0239,178.0789,6746.0
2019-09-13 14:05:00,194.24,194.41,194.24,194.37,8248.0,178.0331,178.1889,178.0331,178.1522,8248.0
2019-09-13 14:10:00,194.37,194.45,194.31,194.31,4255.0,178.1522,178.2255,178.0972,178.0972,4255.0
2019-09-13 14:15:00,194.29,194.31,194.17,194.2,7269.0,178.0789,178.0972,177.9689,177.9964,7269.0
2019-09-13 14:20:00,194.2,194.32,194.12,194.3,13670.0,177.9964,178.1064,177.9231,178.0881,13670.0
2019-09-13 14:25:00,194.3,194.34,194.25,194.27,35076.0,178.0881,178.1247,178.0422,178.0606,35076.0
2019-09-13 14:30:00,194.29,194.44,194.26,194.38,5832.0,178.0789,178.2164,178.0514,178.1614,5832.0
2019-09-13 14:35:00,194.38,194.39,194.29,194.34,7000.0,178.1614,178.1705,178.0789,178.1247,7000.0
2019-09-13 14:40:00,194.32,194.58,194.31,194.51,10210.0,178.1064,178.3447,178.0972,178.2805,10210.0
2019-09-13 14:45:00,194.54,194.54,194.3,194.3,5336.0,178.308,178.308,178.0881,178.0881,5336.0
2019-09-13 14:50:00,194.28,194.47,194.27,194.37,7799.0,178.0697,178.2439,178.0606,178.1522,7799.0
2019-09-13 14:55:00,194.36,194.53,194.36,194.39,11677.0,178.1431,178.2989,178.1431,178.1705,11677.0
2019-09-13 15:00:00,194.42,194.42,194.16,194.18,6468.0,178.198,178.198,177.9597,177.9781,6468.0
2019-09-13 15:05:00,194.2,194.25,194.08,194.12,5027.0,177.9964,178.0422,177.8864,177.9231,5027.0
2019-09-13 15:10:00,194.13,194.21,194.0,194.02,7459.0,177.9322,178.0056,177.8131,177.8314,7459.0
2019-09-13 15:15:00,194.0,194.07,193.98,194.04,8119.0,177.8131,177.8772,177.7948,177.8498,8119.0
2019-09-13 15:20:00,194.03,194.15,193.96,194.11,15925.0,177.8406,177.9506,177.7764,177.9139,15925.0
2019-09-13 15:25:00,194.09,194.22,194.09,194.18,6831.0,177.8956,178.0147,177.8956,177.9781,6831.0
2019-09-13 15:30:00,194.19,194.23,194.12,194.18,8368.0,177.9872,178.0239,177.9231,177.9781,8368.0
2019-09-13 15:35:00,194.19,194.3,194.19,194.23,12153.0,177.9872,178.0881,177.9872,178.0239,12153.0
2019-09-13 15:40:00,194.2,194.37,194.13,194.32,14269.0,177.9964,178.1522,177.9322,178.1064,14269.0
2019-09-13 15:45:00,194.29,194.4,194.28,194.39,14051.0,178.0789,178.1797,178.0697,178.1705,14051.0
2019-09-13 15:50:00,194.42,194.59,194.37,194.55,24834.0,178.198,178.3539,178.1522,178.3172,24834.0
2019-09-13 15:55:00,194.55,194.7,194.4,194.56,77429.0,178.3172,178.4547,178.1797,178.3264,77429.0
2019-09-16 09:30:00,193.37,193.74,193.01,193.32,28090.0,177.2357,177.5748,176.9057,177.1898,28090.0
2019-09-16 09:35:00,193.21,194.26,193.2,193.88,10574.0,177.089,178.0514,177.0798,177.7031,10574.0
2019-09-16 09:40:00,193.98,194.11,193.69,193.87,7921.0,177.7948,177.9139,177.529,177.6939,7921.0
2019-09-16 09:45:00,193.64,193.78,193.21,193.48,8674.0,177.4831,177.6114,177.089,177.3365,8674.0
2019-09-16 09:50:00,193.48,193.8,193.42,193.46,8146.0,177.3365,177.6298,177.2815,177.3181,8146.0
2019-09-16 09:55:00,193.52,194.02,193.45,194.0,13030.0,177.3731,177.8314,177.309,177.8131,13030.0
2019-09-16 10:00:00,193.96,194.02,193.78,193.89,7705.0,177.7764,177.8314,177.6114,177.7123,7705.0
2019-09-16 10:05:00,193.99,194.4,193.99,194.4,7193.0,177.8039,178.1797,177.8039,178.1797,7193.0
2019-09-16 10:10:00,194.4,194.46,194.14,194.36,4933.0,178.1797,178.2347,177.9414,178.1431,4933.0
2019-09-16 10:15:00,194.26,194.34,194.23,194.25,12132.0,178.0514,178.1247,178.0239,178.0422,12132.0
2019-09-16 10:20:00,194.32,194.39,194.09,194.33,6763.0,178.1064,178.1705,177.8956,178.1156,6763.0
2019-09-16 10:25:00,194.33,194.39,194.17,194.17,3305.0,178.1156,178.1705,177.9689,177.9689,3305.0
2019-09-16 10:30:00,194.12,194.24,194.01,194.21,5937.0,177.9231,178.0331,177.8223,178.0056,5937.0
2019-09-16 10:35:00,194.2,194.4,194.13,194.39,14708.0,177.9964,178.1797,177.9322,178.1705,14708.0
2019-09-16 10:40:00,194.38,194.38,194.19,194.25,16114.0,178.1614,178.1614,177.9872,178.0422,16114.0
2019-09-16 10:45:00,194.28,194.3,194.18,194.18,10022.0,178.0697,178.0881,177.9781,177.9781,10022.0
2019-09-16 10:50:00,194.21,194.38,194.16,194.27,11846.0,178.0056,178.1614,177.9597,178.0606,11846.0
2019-09-16 10:55:00,194.3,194.42,194.2,194.26,6525.0,178.0881,178.198,177.9964,178.0514,6525.0
2019-09-16 11:00:00,194.26,194.34,194.09,194.1,9011.0,178.0514,178.1247,177.8956,177.9047,9011.0
2019-09-16 11:05:00,194.09,194.6,194.09,194.6,5397.0,177.8956,178.363,177.8956,178.363,5397.0
2019-09-16 11:10:00,194.6,194.9,194.59,194.81,10301.0,178.363,178.638,178.3539,178.5555,10301.0
2019-09-16 11:15:00,194.85,194.85,194.57,194.58,5410.0,178.5922,178.5922,178.3355,178.3447,5410.0
2019-09-16 11:20:00,194.52,194.8,194.5,194.8,7064.0,178.2897,178.5463,178.2714,178.5463,7064.0
2019-09-16 11:25:00,194.8,195.22,194.77,195.1,9022.0,178.5463,178.9313,178.5188,178.8213,9022.0
2019-09-16 11:30:00,195.1,195.13,194.74,194.77,15029.0,178.8213,178.8488,178.4913,178.5188,15029.0
2019-09-16 11:35:00,194.75,194.78,194.37,194.38,9147.0,178.5005,178.528,178.1522,178.1614,9147.0
2019-09-16 11:40:00,194.37,194.56,194.33,194.45,6763.0,178.1522,178.3264,178.1156,178.2255,6763.0
2019-09-16 11:45:00,194.48,194.54,194.24,194.3,6166.0,178.253,178.308,178.0331,178.0881,6166.0
2019-09-16 11:50:00,194.24,194.39,194.2,194.29,4774.0,178.0331,178.1705,177.9964,178.0789,4774.0
2019-09-16 11:55:00,194.28,194.32,193.98,194.02,6817.0,178.0697,178.1064,177.7948,177.8314,6817.0
2019-09-16 12:00:00,194.06,194.17,193.91,193.97,16344.0,177.8681,177.9689,177.7306,177.7856,16344.0
2019-09-16 12:05:00,193.97,194.23,193.89,194.21,8856.0,177.7856,178.0239,177.7123,178.0056,8856.0
2019-09-16 12:10:00,194.26,194.34,194.16,194.23,4976.0,178.0514,178.1247,177.9597,178.0239,4976.0
2019-09-16 12:15:00,194.25,194.3,194.16,194.24,2292.0,178.0422,178.0881,177.9597,178.0331,2292.0
2019-09-16 12:20:00,194.17,194.26,194.1,194.19,4187.0,177.9689,178.0514,177.9047,177.9872,4187.0
2019-09-16 12:25:00,194.19,194.42,194.16,194.34,4323.0,177.9872,178.198,177.9597,178.1247,4323.0
2019-09-16 12:30:00,194.37,194.4,194.31,194.33,2178.0,178.1522,178.1797,178.0972,178.1156,2178.0
2019-09-16 12:35:00,194.29,194.29,194.16,194.28,5277.0,178.0789,178.0789,177.9597,178.0697,5277.0
2019-09-16 12:40:00,194.29,194.33,194.05,194.08,3588.0,178.0789,178.1156,177.8589,177.8864,3588.0
2019-09-16 12:45:00,194.12,194.31,194.06,194.24,4408.0,177.9231,178.0972,177.8681,178.0331,4408.0
2019-09-16 12:50:00,194.24,194.47,194.23,194.45,8695.0,178.0331,178.2439,178.0239,178.2255,8695.0
2019-09-16 12:55:00,194.45,194.62,194.44,194.5,2754.0,178.2255,178.3814,178.2164,178.2714,2754.0
2019-09-16 13:00:00,194.5,194.54,194.39,194.51,13318.0,178.2714,178.308,178.1705,178.2805,13318.0
2019-09-16 13:05:00,194.52,194.53,194.43,194.53,3787.0,178.2897,178.2989,178.2072,178.2989,3787.0
2019-09-16 13:10:00,194.48,194.5,194.36,194.42,3309.0,178.253,178.2714,178.1431,178.198,3309.0
2019-09-16 13:15:00,194.49,194.52,194.45,194.46,2855.0,178.2622,178.2897,178.2255,178.2347,2855.0
2019-09-16 13:20:00,194.43,194.48,194.39,194.43,3377.0,178.2072,178.253,178.1705,178.2072,3377.0
2019-09-16 13:25:00,194.46,194.57,194.33,194.35,7432.0,178.2347,178.3355,178.1156,178.1339,7432.0
2019-09-16 13:30:00,194.36,194.4,194.27,194.31,4264.0,178.1431,178.1797,178.0606,178.0972,4264.0
2019-09-16 13:35:00,194.33,194.38,194.22,194.29,3000.0,178.1156,178.1614,178.0147,178.0789,3000.0
2019-09-16 13:40:00,194.34,194.43,194.26,194.37,6210.0,178.1247,178.2072,178.0514,178.1522,6210.0
2019-09-16 13:45:00,194.32,194.32,194.23,194.29,2200.0,178.1064,178.1064,178.0239,178.0789,2200.0
2019-09-16 13:50:00,194.29,194.45,194.19,194.45,4811.0,178.0789,178.2255,177.9872,178.2255,4811.0
2019-09-16 13:55:00,194.46,194.46,194.36,194.4,2931.0,178.2347,178.2347,178.1431,178.1797,2931.0
2019-09-16 14:00:00,194.41,194.47,194.35,194.36,3652.0,178.1889,178.2439,178.1339,178.1431,3652.0
2019-09-16 14:05:00,194.35,194.4,194.3,194.31,9317.0,178.1339,178.1797,178.0881,178.0972,9317.0
2019-09-16 14:10:00,194.31,194.44,194.28,194.34,6006.0,178.0972,178.2164,178.0697,178.1247,6006.0
2019-09-16 14:15:00,194.38,194.38,194.27,194.37,4255.0,178.1614,178.1614,178.0606,178.1522,4255.0
2019-09-16 14:20:00,194.36,194.43,194.33,194.37,3621.0,178.1431,178.2072,178.1156,178.1522,3621.0
2019-09-16 14:25:00,194.36,194.47,194.33,194.42,5312.0,178.1431,178.2439,178.1156,178.198,5312.0
2019-09-16 14:30:00,194.4,194.49,194.31,194.46,8781.0,178.1797,178.2622,178.0972,178.2347,8781.0
2019-09-16 14:35:00,194.41,194.41,194.33,194.38,2153.0,178.1889,178.1889,178.1156,178.1614,2153.0
2019-09-16 14:40:00,194.33,194.34,194.23,194.25,6892.0,178.1156,178.1247,178.0239,178.0422,6892.0
2019-09-16 14:45:00,194.28,194.31,194.16,194.16,5315.0,178.0697,178.0972,177.9597,177.9597,5315.0
2019-09-16 14:50:00,194.16,194.18,194.04,194.18,6714.0,177.9597,177.9781,177.8498,177.9781,6714.0
2019-09-16 14:55:00,194.17,194.25,194.14,194.2,3076.0,177.9689,178.0422,177.9414,177.9964,3076.0
2019-09-16 15:00:00,194.22,194.24,194.11,194.12,3758.0,178.0147,178.0331,177.9139,177.9231,3758.0
2019-09-16 15:05:00,194.12,194.12,193.87,193.99,18094.0,177.9231,177.9231,177.6939,177.8039,18094.0
2019-09-16 15:10:00,193.99,194.33,193.99,194.28,8643.0,177.8039,178.1156,177.8039,178.0697,8643.0
2019-09-16 15:15:00,194.29,194.29,194.0,194.06,7016.0,178.0789,178.0789,177.8131,177.8681,7016.0
2019-09-16 15:20:00,194.04,194.05,193.93,194.03,6457.0,177.8498,177.8589,177.7489,177.8406,6457.0
2019-09-16 15:25:00,193.98,194.08,193.92,194.05,6317.0,177.7948,177.8864,177.7398,177.8589,6317.0
2019-09-16 15:30:00,194.07,194.07,193.88,193.98,23584.0,177.8772,177.8772,177.7031,177.7948,23584.0
2019-09-16 15:35:00,194.0,194.03,193.86,193.95,17721.0,177.8131,177.8406,177.6848,177.7673,17721.0
2019-09-16 15:40:00,193.95,194.0,193.88,193.99,13476.0,177.7673,177.8131,177.7031,177.8039,13476.0
2019-09-16 15:45:00,194.0,194.08,193.92,193.93,15777.0,177.8131,177.8864,177.7398,177.7489,15777.0
2019-09-16 15:50:00,193.97,194.09,193.94,194.06,15186.0,177.7856,177.8956,177.7581,177.8681,15186.0
2019-09-16 15:55:00,194.02,194.29,193.99,194.2,40795.0,177.8314,178.0789,177.8039,177.9964,40795.0
2019-09-17 09:30:00,193.36,195.79,193.36,194.9,33322.0,177.2265,179.4537,177.2265,178.638,33322.0
2019-09-17 09:35:00,194.95,195.5,194.57,195.27,19878.0,178.6838,179.1879,178.3355,178.9771,19878.0
2019-09-17 09:40:00,195.23,195.3,194.67,194.84,20003.0,178.9405,179.0046,178.4272,178.583,20003.0
2019-09-17 09:45:00,194.91,195.03,194.74,194.86,16090.0,178.6472,178.7571,178.4913,178.6013,16090.0
2019-09-17 09:50:00,194.95,195.01,194.47,194.56,17088.0,178.6838,178.7388,178.2439,178.3264,17088.0
2019-09-17 09:55:00,194.55,195.33,194.49,195.26,20318.0,178.3172,179.0321,178.2622,178.968,20318.0
2019-09-17 10:00:00,195.34,195.34,194.98,195.23,32985.0,179.0413,179.0413,178.7113,178.9405,32985.0
2019-09-17 10:05:00,195.21,195.5,195.18,195.28,5618.0,178.9221,179.1879,178.8946,178.9863,5618.0
2019-09-17 10:10:00,195.21,195.21,195.07,195.16,6444.0,178.9221,178.9221,178.7938,178.8763,6444.0
2019-09-17 10:15:00,195.18,195.41,195.18,195.37,10001.0,178.8946,179.1054,178.8946,179.0688,10001.0
2019-09-17 10:20:00,195.43,195.59,195.29,195.29,9364.0,179.1238,179.2704,178.9955,178.9955,9364.0
2019-09-17 10:25:00,195.32,195.59,195.31,195.56,5936.0,179.023,179.2704,179.0138,179.2429,5936.0
2019-09-17 10:30:00,195.61,195.66,195.5,195.59,8026.0,179.2888,179.3346,179.1879,179.2704,8026.0
2019-09-17 10:35:00,195.56,195.56,195.25,195.49,11435.0,179.2429,179.2429,178.9588,179.1788,11435.0
2019-09-17 10:40:00,195.46,195.67,195.43,195.67,7350.0,179.1513,179.3437,179.1238,179.3437,7350.0
2019-09-17 10:45:00,195.66,195.66,195.2,195.2,7200.0,179.3346,179.3346,178.913,178.913,7200.0
2019-09-17 10:50:00,195.2,195.39,195.2,195.22,4843.0,178.913,179.0871,178.913,178.9313,4843.0
2019-09-17 10:55:00,195.25,195.31,194.81,194.81,9554.0,178.9588,179.0138,178.5555,178.5555,9554.0
2019-09-17 11:00:00,194.81,195.14,194.76,195.13,11662.0,178.5555,178.858,178.5097,178.8488,11662.0
2019-09-17 11:05:00,195.08,195.17,194.98,195.04,3331.0,178.803,178.8855,178.7113,178.7663,3331.0
2019-09-17 11:10:00,195.04,195.09,194.97,195.04,5420.0,178.7663,178.8121,178.7022,178.7663,5420.0
2019-09-17 11:15:00,195.04,195.1,194.91,195.06,9503.0,178.7663,178.8213,178.6472,178.7846,9503.0
2019-09-17 11:20:00,195.06,195.27,195.0,195.18,4525.0,178.7846,178.9771,178.7297,178.8946,4525.0
2019-09-17 11:25:00,195.18,195.21,194.93,195.0,11893.0,178.8946,178.9221,178.6655,178.7297,11893.0
2019-09-17 11:30:00,195.0,195.14,194.99,195.11,3691.0,178.7297,178.858,178.7205,178.8305,3691.0
2019-09-17 11:35:00,195.18,195.33,195.13,195.3,4878.0,178.8946,179.0321,178.8488,179.0046,4878.0
2019-09-17 11:40:00,195.26,195.32,195.22,195.24,4946.0,178.968,179.023,178.9313,178.9496,4946.0
2019-09-17 11:45:00,195.22,195.36,195.22,195.3,3402.0,178.9313,179.0596,178.9313,179.0046,3402.0
2019-09-17 11:50:00,195.28,195.38,195.28,195.36,4792.0,178.9863,179.0779,178.9863,179.0596,4792.0
2019-09-17 11:55:00,195.34,195.34,195.18,195.18,3422.0,179.0413,179.0413,178.8946,178.8946,3422.0
2019-09-17 12:00:00,195.17,195.17,194.94,195.02,31920.0,178.8855,178.8855,178.6747,178.748,31920.0
2019-09-17 12:05:00,195.03,195.14,194.87,194.98,5090.0,178.7571,178.858,178.6105,178.7113,5090.0
2019-09-17 12:10:00,194.94,195.01,194.82,194.84,5293.0,178.6747,178.7388,178.5647,178.583,5293.0
2019-09-17 12:15:00,194.84,195.02,194.84,194.94,3084.0,178.583,178.748,178.583,178.6747,3084.0
2019-09-17 12:20:00,194.95,195.01,194.91,195.01,6289.0,178.6838,178.7388,178.6472,178.7388,6289.0
2019-09-17 12:25:00,194.99,195.07,194.98,195.06,4900.0,178.7205,178.7938,178.7113,178.7846,4900.0
2019-09-17 12:30:00,195.01,195.08,194.92,195.04,7708.0,178.7388,178.803,178.6563,178.7663,7708.0
2019-09-17 12:35:00,195.06,195.14,194.97,195.02,5821.0,178.7846,178.858,178.7022,178.748,5821.0
2019-09-17 12:40:00,195.06,195.09,194.99,195.0,15759.0,178.7846,178.8121,178.7205,178.7297,15759.0
2019-09-17 12:45:00,195.0,195.02,194.79,194.8,8943.0,178.7297,178.748,178.5372,178.5463,8943.0
2019-09-17 12:50:00,194.81,194.92,194.69,194.69,3616.0,178.5555,178.6563,178.4455,178.4455,3616.0
2019-09-17 12:55:00,194.7,194.72,194.58,194.72,7630.0,178.4547,178.473,178.3447,178.473,7630.0
2019-09-17 13:00:00,194.7,194.82,194.54,194.56,3896.0,178.4547,178.5647,178.308,178.3264,3896.0
2019-09-17 13:05:00,194.53,194.65,194.53,194.6,3879.0,178.2989,178.4089,178.2989,178.363,3879.0
2019-09-17 13:10:00,194.62,194.62,194.52,194.57,4244.0,178.3814,178.3814,178.2897,178.3355,4244.0
2019-09-17 13:15:00,194.63,194.7,194.55,194.66,3302.0,178.3905,178.4547,178.3172,178.418,3302.0
2019-09-17 13:20:00,194.7,194.73,194.6,194.62,3303.0,178.4547,178.4822,178.363,178.3814,3303.0
2019-09-17 13:25:00,194.62,194.62,194.47,194.48,8316.0,178.3814,178.3814,178.2439,178.253,8316.0
2019-09-17 13:30:00,194.45,194.6,194.42,194.57,3954.0,178.2255,178.363,178.198,178.3355,3954.0
2019-09-17 13:35:00,194.58,194.59,194.48,194.54,14389.0,178.3447,178.3539,178.253,178.308,14389.0
2019-09-17 13:40:00,194.52,194.71,194.51,194.64,7852.0,178.2897,178.4638,178.2805,178.3997,7852.0
2019-09-17 13:45:00,194.64,194.83,194.64,194.69,6902.0,178.3997,178.5738,178.3997,178.4455,6902.0
2019-09-17 13:50:00,194.7,194.77,194.6,194.65,6891.0,178.4547,178.5188,178.363,178.4089,6891.0
2019-09-17 13:55:00,194.67,194.86,194.62,194.62,14896.0,178.4272,178.6013,178.3814,178.3814,14896.0
2019-09-17 14:00:00,194.74,194.85,194.63,194.65,24505.0,178.4913,178.5922,178.3905,178.4089,24505.0
2019-09-17 14:05:00,194.66,194.72,194.47,194.51,53612.0,178.418,178.473,178.2439,178.2805,53612.0
2019-09-17 14:10:00,194.5,194.54,194.4,194.4,17287.0,178.2714,178.308,178.1797,178.1797,17287.0
2019-09-17 14:15:00,194.4,194.52,194.4,194.43,6723.0,178.1797,178.2897,178.1797,178.2072,6723.0
2019-09-17 14:20:00,194.47,194.57,194.44,194.57,7050.0,178.2439,178.3355,178.2164,178.3355,7050.0
2019-09-17 14:25:00,194.57,194.64,194.54,194.63,7139.0,178.3355,178.3997,178.308,178.3905,7139.0
2019-09-17 14:30:00,194.64,194.67,194.46,194.64,12158.0,178.3997,178.4272,178.2347,178.3997,12158.0
2019-09-17 14:35:00,194.65,194.65,194.51,194.59,4875.0,178.4089,178.4089,178.2805,178.3539,4875.0
2019-09-17 14:40:00,194.59,194.65,194.53,194.58,7821.0,178.3539,178.4089,178.2989,178.3447,7821.0
2019-09-17 14:45:00,194.56,194.57,194.46,194.48,7780.0,178.3264,178.3355,178.2347,178.253,7780.0
2019-09-17 14:50:00,194.45,194.55,194.41,194.45,10347.0,178.2255,178.3172,178.1889,178.2255,10347.0
2019-09-17 14:55:00,194.45,194.6,194.44,194.53,10824.0,178.2255,178.363,178.2164,178.2989,10824.0
2019-09-17 15:00:00,194.55,194.57,194.42,194.45,6549.0,178.3172,178.3355,178.198,178.2255,6549.0
2019-09-17 15:05:00,194.42,194.48,194.37,194.48,9645.0,178.198,178.253,178.1522,178.253,9645.0
2019-09-17 15:10:00,194.46,194.47,194.39,194.4,4544.0,178.2347,178.2439,178.1705,178.1797,4544.0
2019-09-17 15:15:00,194.38,194.4,194.27,194.3,6163.0,178.1614,178.1797,178.0606,178.0881,6163.0
2019-09-17 15:20:00,194.32,194.51,194.32,194.5,11036.0,178.1064,178.2805,178.1064,178.2714,11036.0
2019-09-17 15:25:00,194.52,194.72,194.51,194.72,9782.0,178.2897,178.473,178.2805,178.473,9782.0
2019-09-17 15:30:00,194.72,194.88,194.71,194.86,7985.0,178.473,178.6197,178.4638,178.6013,7985.0
2019-09-17 15:35:00,194.84,194.88,194.79,194.87,16576.0,178.583,178.6197,178.5372,178.6105,16576.0
2019-09-17 15:40:00,194.86,194.94,194.8,194.89,10714.0,178.6013,178.6747,178.5463,178.6288,10714.0
2019-09-17 15:45:00,194.9,194.93,194.8,194.9,31346.0,178.638,178.6655,178.5463,178.638,31346.0
2019-09-17 15:50:00,194.91,195.07,194.82,195.05,21650.0,178.6472,178.7938,178.5647,178.7755,21650.0
2019-09-17 15:55:00,195.02,195.05,194.88,194.95,64377.0,178.748,178.7755,178.6197,178.6838,64377.0
2019-09-18 09:30:00,194.18,194.59,194.06,194.23,34841.0,177.9781,178.3539,177.8681,178.0239,34841.0
2019-09-18 09:35:00,194.38,194.47,193.33,193.54,19783.0,178.1614,178.2439,177.199,177.3915,19783.0
2019-09-18 09:40:00,193.54,194.01,193.29,193.3,5023.0,177.3915,177.8223,177.1623,177.1715,5023.0
2019-09-18 09:45:00,193.25,193.65,193.15,193.64,9502.0,177.1257,177.4923,177.034,177.4831,9502.0
2019-09-18 09:50:00,193.71,193.73,193.27,193.35,19533.0,177.5473,177.5656,177.144,177.2173,19533.0
2019-09-18 09:55:00,193.39,193.62,193.28,193.31,15577.0,177.254,177.4648,177.1532,177.1807,15577.0
2019-09-18 10:00:00,193.31,193.49,193.16,193.49,8383.0,177.1807,177.3456,177.0432,177.3456,8383.0
2019-09-18 10:05:00,193.42,193.54,193.18,193.51,5532.0,177.2815,177.3915,177.0615,177.364,5532.0
2019-09-18 10:10:00,193.48,193.54,193.24,193.44,6933.0,177.3365,177.3915,177.1165,177.2998,6933.0
2019-09-18 10:15:00,193.43,193.59,193.36,193.37,55506.0,177.2906,177.4373,177.2265,177.2357,55506.0
2019-09-18 10:20:00,193.43,193.5,193.19,193.22,12496.0,177.2906,177.3548,177.0707,177.0982,12496.0
2019-09-18 10:25:00,193.23,193.42,193.1,193.16,13298.0,177.1073,177.2815,176.9882,177.0432,13298.0
2019-09-18 10:30:00,193.17,193.19,193.06,193.17,6052.0,177.0523,177.0707,176.9515,177.0523,6052.0
2019-09-18 10:35:00,193.12,193.3,193.12,193.25,5605.0,177.0065,177.1715,177.0065,177.1257,5605.0
2019-09-18 10:40:00,193.31,193.41,193.28,193.28,4378.0,177.1807,177.2723,177.1532,177.1532,4378.0
2019-09-18 10:45:00,193.32,193.38,193.26,193.28,11320.0,177.1898,177.2448,177.1348,177.1532,11320.0
2019-09-18 10:50:00,193.24,193.31,193.19,193.25,4702.0,177.1165,177.1807,177.0707,177.1257,4702.0
2019-09-18 10:55:00,193.29,193.45,193.29,193.38,5793.0,177.1623,177.309,177.1623,177.2448,5793.0
2019-09-18 11:00:00,193.39,193.41,193.3,193.34,4102.0,177.254,177.2723,177.1715,177.2082,4102.0
2019-09-18 11:05:00,193.31,193.54,193.31,193.54,6839.0,177.1807,177.3915,177.1807,177.3915,6839.0
2019-09-18 11:10:00,193.54,193.6,193.43,193.45,7455.0,177.3915,177.4465,177.2906,177.309,7455.0
2019-09-18 11:15:00,193.45,193.45,193.28,193.4,7394.0,177.309,177.309,177.1532,177.2632,7394.0
2019-09-18 11:20:00,193.41,193.48,193.31,193.4,4116.0,177.2723,177.3365,177.1807,177.2632,4116.0
2019-09-18 11:25:00,193.39,193.48,193.33,193.39,6099.0,177.254,177.3365,177.199,177.254,6099.0
2019-09-18 11:30:00,193.39,193.39,193.17,193.19,13036.0,177.254,177.254,177.0523,177.0707,13036.0
2019-09-18 11:35:00,193.19,193.35,193.18,193.27,18418.0,177.0707,177.2173,177.0615,177.144,18418.0
2019-09-18 11:40:00,193.28,193.37,193.23,193.37,12744.0,177.1532,177.2357,177.1073,177.2357,12744.0
2019-09-18 11:45:00,193.38,193.4,193.29,193.35,19258.0,177.2448,177.2632,177.1623,177.2173,19258.0
2019-09-18 11:50:00,193.36,193.45,193.29,193.4,15182.0,177.2265,177.309,177.1623,177.2632,15182.0
2019-09-18 11:55:00,193.34,193.4,193.31,193.4,3185.0,177.2082,177.2632,177.1807,177.2632,3185.0
2019-09-18 12:00:00,193.4,193.5,193.39,193.42,5849.0,177.2632,177.3548,177.254,177.2815,5849.0
2019-09-18 12:05:00,193.38,193.55,193.38,193.49,3242.0,177.2448,177.4006,177.2448,177.3456,3242.0
2019-09-18 12:10:00,193.45,193.52,193.42,193.45,3550.0,177.309,177.3731,177.2815,177.309,3550.0
2019-09-18 12:15:00,193.51,193.52,193.43,193.47,3649.0,177.364,177.3731,177.2906,177.3273,3649.0
2019-09-18 12:20:00,193.46,193.56,193.39,193.51,5413.0,177.3181,177.4098,177.254,177.364,5413.0
2019-09-18 12:25:00,193.55,193.61,193.46,193.49,7380.0,177.4006,177.4556,177.3181,177.3456,7380.0
2019-09-18 12:30:00,193.5,193.52,193.47,193.5,2968.0,177.3548,177.3731,177.3273,177.3548,2968.0
2019-09-18 12:35:00,193.52,193.52,193.46,193.5,6307.0,177.3731,177.3731,177.3181,177.3548,6307.0
2019-09-18 12:40:00,193.48,193.49,193.33,193.38,5693.0,177.3365,177.3456,177.199,177.2448,5693.0
2019-09-18 12:45:00,193.38,193.41,193.31,193.33,4468.0,177.2448,177.2723,177.1807,177.199,4468.0
2019-09-18 12:50:00,193.37,193.39,193.33,193.34,11444.0,177.2357,177.254,177.199,177.2082,11444.0
2019-09-18 12:55:00,193.35,193.35,193.13,193.13,7205.0,177.2173,177.2173,177.0157,177.0157,7205.0
2019-09-18 13:00:00,193.16,193.22,193.13,193.15,21745.0,177.0432,177.0982,177.0157,177.034,21745.0
2019-09-18 13:05:00,193.13,193.21,193.11,193.16,9733.0,177.0157,177.089,176.9973,177.0432,9733.0
2019-09-18 13:10:00,193.13,193.16,193.03,193.09,6533.0,177.0157,177.0432,176.924,176.979,6533.0
2019-09-18 13:15:00,193.12,193.22,193.08,193.2,9963.0,177.0065,177.0982,176.9699,177.0798,9963.0
2019-09-18 13:20:00,193.2,193.25,193.12,193.22,8674.0,177.0798,177.1257,177.0065,177.0982,8674.0
2019-09-18 13:25:00,193.2,193.2,193.11,193.14,5552.0,177.0798,177.0798,176.9973,177.0248,5552.0
2019-09-18 13:30:00,193.14,193.15,192.96,193.05,8903.0,177.0248,177.034,176.8599,176.9424,8903.0
2019-09-18 13:35:00,193.04,193.15,192.93,193.14,9484.0,176.9332,177.034,176.8324,177.0248,9484.0
2019-09-18 13:40:00,193.16,193.23,193.14,193.2,5071.0,177.0432,177.1073,177.0248,177.0798,5071.0
2019-09-18 13:45:00,193.21,193.22,193.09,193.16,5369.0,177.089,177.0982,176.979,177.0432,5369.0
2019-09-18 13:50:00,193.18,193.37,193.13,193.37,6417.0,177.0615,177.2357,177.0157,177.2357,6417.0
2019-09-18 13:55:00,193.34,193.38,193.25,193.31,6068.0,177.2082,177.2448,177.1257,177.1807,6068.0
2019-09-18 14:00:00,193.27,193.57,192.6,193.05,17344.0,177.144,177.419,176.5299,176.9424,17344.0
2019-09-18 14:05:00,193.09,193.32,192.84,192.89,11749.0,176.979,177.1898,176.7499,176.7957,11749.0
2019-09-18 14:10:00,192.9,192.96,192.07,192.13,25047.0,176.8049,176.8599,176.0441,176.0991,25047.0
2019-09-18 14:15:00,192.12,192.28,191.93,192.02,6022.0,176.09,176.2366,175.9158,175.9983,6022.0
2019-09-18 14:20:00,191.94,192.13,191.74,191.87,8890.0,175.925,176.0991,175.7417,175.8608,8890.0
2019-09-18 14:25:00,191.87,192.02,191.78,192.02,9564.0,175.8608,175.9983,175.7783,175.9983,9564.0
2019-09-18 14:30:00,192.0,192.28,191.88,192.28,15630.0,175.98,176.2366,175.87,176.2366,15630.0
2019-09-18 14:35:00,192.37,192.37,191.98,192.08,14568.0,176.3191,176.3191,175.9616,176.0533,14568.0
2019-09-18 14:40:00,192.08,192.36,191.98,192.03,13405.0,176.0533,176.3099,175.9616,176.0075,13405.0
2019-09-18 14:45:00,192.03,192.03,191.54,191.83,19427.0,176.0075,176.0075,175.5583,175.8241,19427.0
2019-09-18 14:50:00,191.8,192.44,191.74,192.22,10590.0,175.7967,176.3833,175.7417,176.1816,10590.0
2019-09-18 14:55:00,192.25,192.33,192.06,192.06,10189.0,176.2091,176.2824,176.035,176.035,10189.0
2019-09-18 15:00:00,192.06,192.28,192.01,192.13,9875.0,176.035,176.2366,175.9891,176.0991,9875.0
2019-09-18 15:05:00,192.19,192.66,192.12,192.66,16596.0,176.1541,176.5849,176.09,176.5849,16596.0
2019-09-18 15:10:00,192.69,192.96,192.65,192.78,8029.0,176.6124,176.8599,176.5757,176.6949,8029.0
2019-09-18 15:15:00,192.8,192.88,192.64,192.86,13871.0,176.7132,176.7865,176.5666,176.7682,13871.0
2019-09-18 15:20:00,192.89,193.04,192.79,192.9,13563.0,176.7957,176.9332,176.704,176.8049,13563.0
2019-09-18 15:25:00,192.97,193.26,192.97,193.12,6599.0,176.869,177.1348,176.869,177.0065,6599.0
2019-09-18 15:30:00,193.12,193.72,193.05,193.72,11169.0,177.0065,177.5565,176.9424,177.5565,11169.0
2019-09-18 15:35:00,193.72,193.95,193.68,193.84,14623.0,177.5565,177.7673,177.5198,177.6664,14623.0
2019-09-18 15:40:00,193.81,194.03,193.75,194.0,16307.0,177.6389,177.8406,177.5839,177.8131,16307.0
2019-09-18 15:45:00,194.03,194.18,193.76,193.93,26890.0,177.8406,177.9781,177.5931,177.7489,26890.0
2019-09-18 15:50:00,193.95,194.04,193.86,193.93,28496.0,177.7673,177.8498,177.6848,177.7489,28496.0
2019-09-18 15:55:00,193.94,194.21,193.88,194.12,72236.0,177.7581,178.0056,177.7031,177.9231,72236.0
2019-09-19 09:30:00,194.48,194.78,194.27,194.39,24719.0,178.253,178.528,178.0606,178.1705,24719.0
2019-09-19 09:35:00,194.45,194.76,194.22,194.59,19096.0,178.2255,178.5097,178.0147,178.3539,19096.0
2019-09-19 09:40:00,194.78,194.78,194.63,194.72,3445.0,178.528,178.528,178.3905,178.473,3445.0
2019-09-19 09:45:00,194.88,194.95,194.63,194.77,11314.0,178.6197,178.6838,178.3905,178.5188,11314.0
2019-09-19 09:50:00,194.77,194.91,194.57,194.87,6422.0,178.5188,178.6472,178.3355,178.6105,6422.0
2019-09-19 09:55:00,194.87,195.32,194.86,195.17,102698.0,178.6105,179.023,178.6013,178.8855,102698.0
2019-09-19 10:00:00,195.21,195.49,195.08,195.41,10030.0,178.9221,179.1788,178.803,179.1054,10030.0
2019-09-19 10:05:00,195.41,195.82,195.4,195.56,10459.0,179.1054,179.4812,179.0963,179.2429,10459.0
2019-09-19 10:10:00,195.56,195.7,195.31,195.7,7416.0,179.2429,179.3712,179.0138,179.3712,7416.0
2019-09-19 10:15:00,195.74,196.06,195.7,196.03,13023.0,179.4079,179.7012,179.3712,179.6737,13023.0
2019-09-19 10:20:00,196.13,196.13,196.0,196.0,3990.0,179.7654,179.7654,179.6462,179.6462,3990.0
2019-09-19 10:25:00,196.0,196.01,195.73,195.78,7846.0,179.6462,179.6554,179.3987,179.4446,7846.0
2019-09-19 10:30:00,195.78,195.88,195.76,195.84,3899.0,179.4446,179.5362,179.4262,179.4996,3899.0
2019-09-19 10:35:00,195.74,195.74,195.46,195.56,9157.0,179.4079,179.4079,179.1513,179.2429,9157.0
2019-09-19 10:40:00,195.63,195.76,195.63,195.68,2302.0,179.3071,179.4262,179.3071,179.3529,2302.0
2019-09-19 10:45:00,195.63,195.67,195.48,195.51,3601.0,179.3071,179.3437,179.1696,179.1971,3601.0
2019-09-19 10:50:00,195.55,195.67,195.55,195.65,2662.0,179.2338,179.3437,179.2338,179.3254,2662.0
2019-09-19 10:55:00,195.65,195.67,195.51,195.53,4318.0,179.3254,179.3437,179.1971,179.2154,4318.0
2019-09-19 11:00:00,195.47,195.54,195.36,195.54,19257.0,179.1604,179.2246,179.0596,179.2246,19257.0
2019-09-19 11:05:00,195.52,195.59,195.41,195.55,5573.0,179.2063,179.2704,179.1054,179.2338,5573.0
2019-09-19 11:10:00,195.66,195.73,195.62,195.72,3618.0,179.3346,179.3987,179.2979,179.3896,3618.0
2019-09-19 11:15:00,195.68,195.77,195.6,195.64,6186.0,179.3529,179.4354,179.2796,179.3163,6186.0
2019-09-19 11:20:00,195.66,195.74,195.63,195.73,5761.0,179.3346,179.4079,179.3071,179.3987,5761.0
2019-09-19 11:25:00,195.74,195.76,195.62,195.72,2785.0,179.4079,179.4262,179.2979,179.3896,2785.0
2019-09-19 11:30:00,195.71,195.96,195.71,195.96,3220.0,179.3804,179.6096,179.3804,179.6096,3220.0
2019-09-19 11:35:00,195.97,196.05,195.94,196.03,3029.0,179.6187,179.692,179.5912,179.6737,3029.0
2019-09-19 11:40:00,196.03,196.04,195.73,195.76,6624.0,179.6737,179.6829,179.3987,179.4262,6624.0
2019-09-19 11:45:00,195.7,195.84,195.65,195.79,4402.0,179.3712,179.4996,179.3254,179.4537,4402.0
2019-09-19 11:50:00,195.78,195.8,195.56,195.62,2981.0,179.4446,179.4629,179.2429,179.2979,2981.0
2019-09-19 11:55:00,195.68,195.9,195.68,195.87,3735.0,179.3529,179.5546,179.3529,179.5271,3735.0
2019-09-19 12:00:00,195.9,196.03,195.88,195.91,3972.0,179.5546,179.6737,179.5362,179.5637,3972.0
2019-09-19 12:05:00,195.95,196.04,195.84,195.98,3576.0,179.6004,179.6829,179.4996,179.6279,3576.0
2019-09-19 12:10:00,195.98,196.06,195.95,196.05,4143.0,179.6279,179.7012,179.6004,179.692,4143.0
2019-09-19 12:15:00,196.05,196.07,195.93,195.98,5507.0,179.692,179.7104,179.5821,179.6279,5507.0
2019-09-19 12:20:00,195.97,196.08,195.84,196.03,6355.0,179.6187,179.7195,179.4996,179.6737,6355.0
2019-09-19 12:25:00,196.01,196.05,195.44,195.44,6922.0,179.6554,179.692,179.1329,179.1329,6922.0
2019-09-19 12:30:00,195.45,195.61,195.44,195.6,3576.0,179.1421,179.2888,179.1329,179.2796,3576.0
2019-09-19 12:35:00,195.59,195.69,195.56,195.69,2100.0,179.2704,179.3621,179.2429,179.3621,2100.0
2019-09-19 12:40:00,195.7,195.78,195.66,195.67,4773.0,179.3712,179.4446,179.3346,179.3437,4773.0
2019-09-19 12:45:00,195.67,195.8,195.67,195.73,2400.0,179.3437,179.4629,179.3437,179.3987,2400.0
2019-09-19 12:50:00,195.73,195.73,195.55,195.61,1667.0,179.3987,179.3987,179.2338,179.2888,1667.0
2019-09-19 12:55:00,195.64,195.71,195.57,195.59,3599.0,179.3163,179.3804,179.2521,179.2704,3599.0
2019-09-19 13:00:00,195.6,195.65,195.53,195.65,3139.0,179.2796,179.3254,179.2154,179.3254,3139.0
2019-09-19 13:05:00,195.7,195.7,195.52,195.53,3605.0,179.3712,179.3712,179.2063,179.2154,3605.0
2019-09-19 13:10:00,195.51,195.53,195.24,195.33,7062.0,179.1971,179.2154,178.9496,179.0321,7062.0
2019-09-19 13:15:00,195.43,195.48,195.32,195.38,5279.0,179.1238,179.1696,179.023,179.0779,5279.0
2019-09-19 13:20:00,195.39,195.44,195.25,195.41,2950.0,179.0871,179.1329,178.9588,179.1054,2950.0
2019-09-19 13:25:00,195.4,195.51,195.39,195.42,2714.0,179.0963,179.1971,179.0871,179.1146,2714.0
2019-09-19 13:30:00,195.39,195.39,195.12,195.28,8912.0,179.0871,179.0871,178.8396,178.9863,8912.0
2019-09-19 13:35:00,195.31,195.44,195.27,195.4,5932.0,179.0138,179.1329,178.9771,179.0963,5932.0
2019-09-19 13:40:00,195.4,195.43,195.1,195.33,6119.0,179.0963,179.1238,178.8213,179.0321,6119.0
2019-09-19 13:45:00,195.36,195.41,195.3,195.41,2431.0,179.0596,179.1054,179.0046,179.1054,2431.0
2019-09-19 13:50:00,195.38,195.59,195.33,195.55,4291.0,179.0779,179.2704,179.0321,179.2338,4291.0
2019-09-19 13:55:00,195.56,195.58,195.46,195.5,3512.0,179.2429,179.2613,179.1513,179.1879,3512.0
2019-09-19 14:00:00,195.47,195.51,195.37,195.37,6017.0,179.1604,179.1971,179.0688,179.0688,6017.0
2019-09-19 14:05:00,195.37,195.45,195.34,195.35,5793.0,179.0688,179.1421,179.0413,179.0504,5793.0
2019-09-19 14:10:00,195.36,195.47,195.34,195.45,5484.0,179.0596,179.1604,179.0413,179.1421,5484.0
2019-09-19 14:15:00,195.46,195.59,195.41,195.59,1515.0,179.1513,179.2704,179.1054,179.2704,1515.0
2019-09-19 14:20:00,195.57,195.6,195.44,195.5,3282.0,179.2521,179.2796,179.1329,179.1879,3282.0
2019-09-19 14:25:00,195.52,195.53,195.4,195.46,4894.0,179.2063,179.2154,179.0963,179.1513,4894.0
2019-09-19 14:30:00,195.44,195.44,195.32,195.35,5958.0,179.1329,179.1329,179.023,179.0504,5958.0
2019-09-19 14:35:00,195.36,195.36,195.25,195.28,2241.0,179.0596,179.0596,178.9588,178.9863,2241.0
2019-09-19 14:40:00,195.26,195.44,195.26,195.4,3513.0,178.968,179.1329,178.968,179.0963,3513.0
2019-09-19 14:45:00,195.37,195.4,195.27,195.39,3414.0,179.0688,179.0963,178.9771,179.0871,3414.0
2019-09-19 14:50:00,195.49,195.52,195.4,195.4,3637.0,179.1788,179.2063,179.0963,179.0963,3637.0
2019-09-19 14:55:00,195.39,195.48,195.36,195.38,6324.0,179.0871,179.1696,179.0596,179.0779,6324.0
2019-09-19 15:00:00,195.36,195.42,195.16,195.23,11014.0,179.0596,179.1146,178.8763,178.9405,11014.0
2019-09-19 15:05:00,195.21,195.25,195.15,195.22,4193.0,178.9221,178.9588,178.8671,178.9313,4193.0
2019-09-19 15:10:00,195.2,195.25,195.1,195.15,7129.0,178.913,178.9588,178.8213,178.8671,7129.0
2019-09-19 15:15:00,195.12,195.19,195.09,195.09,3348.0,178.8396,178.9038,178.8121,178.8121,3348.0
2019-09-19 15:20:00,195.11,195.31,195.11,195.28,9958.0,178.8305,179.0138,178.8305,178.9863,9958.0
2019-09-19 15:25:00,195.3,195.34,195.19,195.2,9797.0,179.0046,179.0413,178.9038,178.913,9797.0
2019-09-19 15:30:00,195.19,195.36,194.96,194.97,20188.0,178.9038,179.0596,178.693,178.7022,20188.0
2019-09-19 15:35:00,194.98,195.13,194.89,195.05,9057.0,178.7113,178.8488,178.6288,178.7755,9057.0
2019-09-19 15:40:00,195.04,195.12,195.01,195.03,10659.0,178.7663,178.8396,178.7388,178.7571,10659.0
2019-09-19 15:45:00,195.03,195.03,194.69,194.73,13431.0,178.7571,178.7571,178.4455,178.4822,13431.0
2019-09-19 15:50:00,194.74,194.74,194.45,194.55,16469.0,178.4913,178.4913,178.2255,178.3172,16469.0
2019-09-19 15:55:00,194.63,194.94,194.56,194.64,84324.0,178.3905,178.6747,178.3264,178.3997,84324.0
2019-09-20 09:30:00,195.16,195.99,195.05,195.94,581046.0,178.8763,179.637,178.7755,179.5912,581046.0
2019-09-20 09:35:00,195.89,196.23,195.89,195.95,5789.0,179.5454,179.857,179.5454,179.6004,5789.0
2019-09-20 09:40:00,195.89,195.96,195.27,195.47,5700.0,179.5454,179.6096,178.9771,179.1604,5700.0
2019-09-20 09:45:00,195.61,195.65,195.43,195.49,4450.0,179.2888,179.3254,179.1238,179.1788,4450.0
2019-09-20 09:50:00,195.36,195.39,195.14,195.17,7194.0,179.0596,179.0871,178.858,178.8855,7194.0
2019-09-20 09:55:00,195.1,195.24,194.88,194.93,13141.0,178.8213,178.9496,178.6197,178.6655,13141.0
2019-09-20 10:00:00,194.95,195.22,194.88,195.09,9780.0,178.6838,178.9313,178.6197,178.8121,9780.0
2019-09-20 10:05:00,195.11,195.13,194.92,195.06,11786.0,178.8305,178.8488,178.6563,178.7846,11786.0
2019-09-20 10:10:00,195.05,195.09,194.47,194.47,6373.0,178.7755,178.8121,178.2439,178.2439,6373.0
2019-09-20 10:15:00,194.44,194.89,194.41,194.84,5613.0,178.2164,178.6288,178.1889,178.583,5613.0
2019-09-20 10:20:00,194.89,195.03,194.86,194.98,6103.0,178.6288,178.7571,178.6013,178.7113,6103.0
2019-09-20 10:25:00,194.95,194.95,194.68,194.78,5727.0,178.6838,178.6838,178.4364,178.528,5727.0
2019-09-20 10:30:00,194.87,194.91,194.66,194.66,11341.0,178.6105,178.6472,178.418,178.418,11341.0
2019-09-20 10:35:00,194.66,194.72,194.45,194.45,13795.0,178.418,178.473,178.2255,178.2255,13795.0
2019-09-20 10:40:00,194.44,194.45,194.27,194.34,6776.0,178.2164,178.2255,178.0606,178.1247,6776.0
2019-09-20 10:45:00,194.34,194.58,194.34,194.48,7397.0,178.1247,178.3447,178.1247,178.253,7397.0
2019-09-20 10:50:00,194.5,194.67,194.44,194.64,12300.0,178.2714,178.4272,178.2164,178.3997,12300.0
2019-09-20 10:55:00,194.54,194.78,194.31,194.59,15470.0,178.308,178.528,178.0972,178.3539,15470.0
2019-09-20 11:00:00,194.62,194.78,194.57,194.69,5069.0,178.3814,178.528,178.3355,178.4455,5069.0
2019-09-20 11:05:00,194.68,194.78,194.61,194.78,7995.0,178.4364,178.528,178.3722,178.528,7995.0
2019-09-20 11:10:00,194.8,194.85,194.67,194.79,5673.0,178.5463,178.5922,178.4272,178.5372,5673.0
2019-09-20 11:15:00,194.84,194.86,194.42,194.43,8175.0,178.583,178.6013,178.198,178.2072,8175.0
2019-09-20 11:20:00,194.38,194.62,194.38,194.61,3759.0,178.1614,178.3814,178.1614,178.3722,3759.0
2019-09-20 11:25:00,194.56,194.62,194.4,194.49,3428.0,178.3264,178.3814,178.1797,178.2622,3428.0
2019-09-20 11:30:00,194.5,194.5,194.34,194.4,1916.0,178.2714,178.2714,178.1247,178.1797,1916.0
2019-09-20 11:35:00,194.45,194.45,194.16,194.29,7081.0,178.2255,178.2255,177.9597,178.0789,7081.0
2019-09-20 11:40:00,194.37,194.37,194.13,194.25,21492.0,178.1522,178.1522,177.9322,178.0422,21492.0
2019-09-20 11:45:00,194.24,194.39,194.22,194.34,2150.0,178.0331,178.1705,178.0147,178.1247,2150.0
2019-09-20 11:50:00,194.29,194.41,194.28,194.34,4901.0,178.0789,178.1889,178.0697,178.1247,4901.0
2019-09-20 11:55:00,194.36,194.52,194.35,194.42,2506.0,178.1431,178.2897,178.1339,178.198,2506.0
2019-09-20 12:00:00,194.42,194.45,194.38,194.39,1948.0,178.198,178.2255,178.1614,178.1705,1948.0
2019-09-20 12:05:00,194.45,194.45,194.29,194.33,2500.0,178.2255,178.2255,178.0789,178.1156,2500.0
2019-09-20 12:10:00,194.33,194.51,194.33,194.45,5139.0,178.1156,178.2805,178.1156,178.2255,5139.0
2019-09-20 12:15:00,194.48,194.54,194.39,194.43,3944.0,178.253,178.308,178.1705,178.2072,3944.0
2019-09-20 12:20:00,194.43,194.43,194.31,194.31,4349.0,178.2072,178.2072,178.0972,178.0972,4349.0
2019-09-20 12:25:00,194.27,194.38,194.21,194.28,3686.0,178.0606,178.1614,178.0056,178.0697,3686.0
2019-09-20 12:30:00,194.28,194.31,194.1,194.12,3464.0,178.0697,178.0972,177.9047,177.9231,3464.0
2019-09-20 12:35:00,194.13,194.13,193.95,193.95,3960.0,177.9322,177.9322,177.7673,177.7673,3960.0
2019-09-20 12:40:00,193.97,193.97,193.87,193.96,3527.0,177.7856,177.7856,177.6939,177.7764,3527.0
2019-09-20 12:45:00,193.98,194.07,193.95,194.05,4947.0,177.7948,177.8772,177.7673,177.8589,4947.0
2019-09-20 12:50:00,194.02,194.09,193.94,194.09,2795.0,177.8314,177.8956,177.7581,177.8956,2795.0
2019-09-20 12:55:00,194.09,194.09,193.88,193.89,5853.0,177.8956,177.8956,177.7031,177.7123,5853.0
2019-09-20 13:00:00,193.93,193.96,193.89,193.96,2418.0,177.7489,177.7764,177.7123,177.7764,2418.0
2019-09-20 13:05:00,193.93,194.0,193.9,193.93,2200.0,177.7489,177.8131,177.7214,177.7489,2200.0
2019-09-20 13:10:00,193.94,193.97,192.86,192.86,16986.0,177.7581,177.7856,176.7682,176.7682,16986.0
2019-09-20 13:15:00,192.78,193.27,192.45,193.21,21109.0,176.6949,177.144,176.3924,177.089,21109.0
2019-09-20 13:20:00,193.27,193.64,193.05,193.44,14504.0,177.144,177.4831,176.9424,177.2998,14504.0
2019-09-20 13:25:00,193.55,193.57,193.32,193.48,3915.0,177.4006,177.419,177.1898,177.3365,3915.0
2019-09-20 13:30:00,193.55,193.55,193.08,193.08,5643.0,177.4006,177.4006,176.9699,176.9699,5643.0
2019-09-20 13:35:00,193.08,193.18,193.0,193.0,7130.0,176.9699,177.0615,176.8965,176.8965,7130.0
2019-09-20 13:40:00,193.06,193.36,193.0,193.08,14038.0,176.9515,177.2265,176.8965,176.9699,14038.0
2019-09-20 13:45:00,193.09,193.09,192.74,192.74,6880.0,176.979,176.979,176.6582,176.6582,6880.0
2019-09-20 13:50:00,192.69,192.95,192.67,192.69,29728.0,176.6124,176.8507,176.5941,176.6124,29728.0
2019-09-20 13:55:00,192.69,193.32,192.66,193.3,18671.0,176.6124,177.1898,176.5849,177.1715,18671.0
2019-09-20 14:00:00,193.33,193.69,193.33,193.55,4148.0,177.199,177.529,177.199,177.4006,4148.0
2019-09-20 14:05:00,193.48,193.64,193.27,193.41,8804.0,177.3365,177.4831,177.144,177.2723,8804.0
2019-09-20 14:10:00,193.49,193.49,193.25,193.29,6809.0,177.3456,177.3456,177.1257,177.1623,6809.0
2019-09-20 14:15:00,193.3,193.57,193.3,193.45,4795.0,177.1715,177.419,177.1715,177.309,4795.0
2019-09-20 14:20:00,193.39,193.7,193.39,193.7,2703.0,177.254,177.5381,177.254,177.5381,2703.0
2019-09-20 14:25:00,193.6,193.75,193.53,193.65,23140.0,177.4465,177.5839,177.3823,177.4923,23140.0
2019-09-20 14:30:00,193.62,193.75,193.6,193.74,6506.0,177.4648,177.5839,177.4465,177.5748,6506.0
2019-09-20 14:35:00,193.73,193.88,193.69,193.77,4580.0,177.5656,177.7031,177.529,177.6023,4580.0
2019-09-20 14:40:00,193.73,193.79,193.61,193.62,4334.0,177.5656,177.6206,177.4556,177.4648,4334.0
2019-09-20 14:45:00,193.65,193.7,193.58,193.63,3732.0,177.4923,177.5381,177.4281,177.474,3732.0
2019-09-20 14:50:00,193.62,193.62,193.42,193.54,4067.0,177.4648,177.4648,177.2815,177.3915,4067.0
2019-09-20 14:55:00,193.54,193.56,193.43,193.52,6612.0,177.3915,177.4098,177.2906,177.3731,6612.0
2019-09-20 15:00:00,193.51,193.58,193.47,193.55,3100.0,177.364,177.4281,177.3273,177.4006,3100.0
2019-09-20 15:05:00,193.59,193.7,193.54,193.54,4418.0,177.4373,177.5381,177.3915,177.3915,4418.0
2019-09-20 15:10:00,193.54,193.7,193.48,193.67,4422.0,177.3915,177.5381,177.3365,177.5106,4422.0
2019-09-20 15:15:00,193.67,193.78,193.62,193.75,5438.0,177.5106,177.6114,177.4648,177.5839,5438.0
2019-09-20 15:20:00,193.7,193.8,193.54,193.58,7603.0,177.5381,177.6298,177.3915,177.4281,7603.0
2019-09-20 15:25:00,193.62,193.67,193.49,193.52,9890.0,177.4648,177.5106,177.3456,177.3731,9890.0
2019-09-20 15:30:00,193.59,193.6,193.35,193.4,8218.0,177.4373,177.4465,177.2173,177.2632,8218.0
2019-09-20 15:35:00,193.4,193.58,193.38,193.57,17142.0,177.2632,177.4281,177.2448,177.419,17142.0
2019-09-20 15:40:00,193.6,193.68,193.51,193.52,17018.0,177.4465,177.5198,177.364,177.3731,17018.0
2019-09-20 15:45:00,193.5,193.52,193.12,193.24,32013.0,177.3548,177.3731,177.0065,177.1165,32013.0
2019-09-20 15:50:00,193.35,193.6,193.25,193.54,54723.0,177.2173,177.4465,177.1257,177.3915,54723.0
2019-09-20 15:55:00,193.51,193.63,192.93,192.93,151526.0,177.364,177.474,176.8324,176.8324,151526.0
2019-09-23 09:30:00,192.33,192.88,192.01,192.27,52152.0,176.2824,176.7865,175.9891,176.2274,52152.0
2019-09-23 09:35:00,192.14,192.9,192.1,192.89,11103.0,176.1083,176.8049,176.0716,176.7957,11103.0
2019-09-23 09:40:00,192.89,193.21,192.79,193.21,7340.0,176.7957,177.089,176.704,177.089,7340.0
2019-09-23 09:45:00,193.21,193.7,193.08,193.69,17234.0,177.089,177.5381,176.9699,177.529,17234.0
2019-09-23 09:50:00,193.69,193.82,193.48,193.68,8266.0,177.529,177.6481,177.3365,177.5198,8266.0
2019-09-23 09:55:00,193.59,193.63,193.37,193.5,18555.0,177.4373,177.474,177.2357,177.3548,18555.0
2019-09-23 10:00:00,193.49,193.63,193.06,193.06,10400.0,177.3456,177.474,176.9515,176.9515,10400.0
2019-09-23 10:05:00,193.06,193.16,192.95,193.03,10032.0,176.9515,177.0432,176.8507,176.924,10032.0
2019-09-23 10:10:00,193.03,193.03,192.78,193.01,7804.0,176.924,176.924,176.6949,176.9057,7804.0
2019-09-23 10:15:00,193.01,193.13,192.95,193.12,3663.0,176.9057,177.0157,176.8507,177.0065,3663.0
2019-09-23 10:20:00,193.13,193.45,193.1,193.31,10498.0,177.0157,177.309,176.9882,177.1807,10498.0
2019-09-23 10:25:00,193.25,193.25,193.0,193.2,5800.0,177.1257,177.1257,176.8965,177.0798,5800.0
2019-09-23 10:30:00,193.22,193.28,193.08,193.11,5788.0,177.0982,177.1532,176.9699,176.9973,5788.0
2019-09-23 10:35:00,193.1,193.35,193.1,193.24,5153.0,176.9882,177.2173,176.9882,177.1165,5153.0
2019-09-23 10:40:00,193.24,193.49,193.22,193.37,4014.0,177.1165,177.3456,177.0982,177.2357,4014.0
2019-09-23 10:45:00,193.33,193.55,193.12,193.54,7246.0,177.199,177.4006,177.0065,177.3915,7246.0
2019-09-23 10:50:00,193.5,193.73,193.23,193.24,10393.0,177.3548,177.5656,177.1073,177.1165,10393.0
2019-09-23 10:55:00,193.18,193.3,193.18,193.23,4814.0,177.0615,177.1715,177.0615,177.1073,4814.0
2019-09-23 11:00:00,193.22,193.56,193.17,193.53,10450.0,177.0982,177.4098,177.0523,177.3823,10450.0
2019-09-23 11:05:00,193.56,193.57,193.26,193.3,6101.0,177.4098,177.419,177.1348,177.1715,6101.0
2019-09-23 11:10:00,193.29,193.38,193.18,193.33,8159.0,177.1623,177.2448,177.0615,177.199,8159.0
2019-09-23 11:15:00,193.35,193.49,193.34,193.34,11549.0,177.2173,177.3456,177.2082,177.2082,11549.0
2019-09-23 11:20:00,193.36,193.43,193.25,193.41,5788.0,177.2265,177.2906,177.1257,177.2723,5788.0
2019-09-23 11:25:00,193.44,193.61,193.39,193.57,5857.0,177.2998,177.4556,177.254,177.419,5857.0
2019-09-23 11:30:00,193.61,193.75,193.59,193.65,7939.0,177.4556,177.5839,177.4373,177.4923,7939.0
2019-09-23 11:35:00,193.72,193.9,193.72,193.9,4921.0,177.5565,177.7214,177.5565,177.7214,4921.0
2019-09-23 11:40:00,193.93,193.94,193.76,193.85,4796.0,177.7489,177.7581,177.5931,177.6756,4796.0
2019-09-23 11:45:00,193.84,193.87,193.67,193.7,10517.0,177.6664,177.6939,177.5106,177.5381,10517.0
2019-09-23 11:50:00,193.71,193.73,193.59,193.66,4480.0,177.5473,177.5656,177.4373,177.5015,4480.0
2019-09-23 11:55:00,193.63,193.7,193.53,193.63,6047.0,177.474,177.5381,177.3823,177.474,6047.0
2019-09-23 12:00:00,193.6,193.66,193.55,193.66,8848.0,177.4465,177.5015,177.4006,177.5015,8848.0
2019-09-23 12:05:00,193.66,193.91,193.66,193.88,5488.0,177.5015,177.7306,177.5015,177.7031,5488.0
2019-09-23 12:10:00,193.87,193.87,193.79,193.85,3610.0,177.6939,177.6939,177.6206,177.6756,3610.0
2019-09-23 12:15:00,193.85,193.9,193.75,193.75,4963.0,177.6756,177.7214,177.5839,177.5839,4963.0
2019-09-23 12:20:00,193.76,193.85,193.76,193.82,7916.0,177.5931,177.6756,177.5931,177.6481,7916.0
2019-09-23 12:25:00,193.8,193.9,193.75,193.75,6753.0,177.6298,177.7214,177.5839,177.5839,6753.0
2019-09-23 12:30:00,193.8,193.89,193.78,193.82,4425.0,177.6298,177.7123,177.6114,177.6481,4425.0
2019-09-23 12:35:00,193.81,193.81,193.73,193.81,2764.0,177.6389,177.6389,177.5656,177.6389,2764.0
2019-09-23 12:40:00,193.85,193.88,193.79,193.88,2947.0,177.6756,177.7031,177.6206,177.7031,2947.0
2019-09-23 12:45:00,193.87,193.88,193.79,193.79,3795.0,177.6939,177.7031,177.6206,177.6206,3795.0
2019-09-23 12:50:00,193.78,193.85,193.72,193.77,3960.0,177.6114,177.6756,177.5565,177.6023,3960.0
2019-09-23 12:55:00,193.76,193.82,193.62,193.68,4750.0,177.5931,177.6481,177.4648,177.5198,4750.0
2019-09-23 13:00:00,193.7,193.71,193.62,193.63,4703.0,177.5381,177.5473,177.4648,177.474,4703.0
2019-09-23 13:05:00,193.6,193.65,193.47,193.64,3700.0,177.4465,177.4923,177.3273,177.4831,3700.0
2019-09-23 13:10:00,193.6,193.62,193.57,193.58,4033.0,177.4465,177.4648,177.419,177.4281,4033.0
2019-09-23 13:15:00,193.57,193.68,193.57,193.65,3478.0,177.419,177.5198,177.419,177.4923,3478.0
2019-09-23 13:20:00,193.64,193.7,193.61,193.68,2691.0,177.4831,177.5381,177.4556,177.5198,2691.0
2019-09-23 13:25:00,193.71,193.77,193.65,193.71,3244.0,177.5473,177.6023,177.4923,177.5473,3244.0
2019-09-23 13:30:00,193.67,193.76,193.65,193.67,3747.0,177.5106,177.5931,177.4923,177.5106,3747.0
2019-09-23 13:35:00,193.65,193.65,193.53,193.55,6023.0,177.4923,177.4923,177.3823,177.4006,6023.0
2019-09-23 13:40:00,193.54,193.6,193.5,193.55,3541.0,177.3915,177.4465,177.3548,177.4006,3541.0
2019-09-23 13:45:00,193.59,193.61,193.52,193.52,3704.0,177.4373,177.4556,177.3731,177.3731,3704.0
2019-09-23 13:50:00,193.5,193.6,193.46,193.55,8717.0,177.3548,177.4465,177.3181,177.4006,8717.0
2019-09-23 13:55:00,193.5,193.54,193.42,193.45,3691.0,177.3548,177.3915,177.2815,177.309,3691.0
2019-09-23 14:00:00,193.46,193.49,193.39,193.4,8000.0,177.3181,177.3456,177.254,177.2632,8000.0
2019-09-23 14:05:00,193.41,193.47,193.4,193.4,4216.0,177.2723,177.3273,177.2632,177.2632,4216.0
2019-09-23 14:10:00,193.42,193.53,193.39,193.42,7864.0,177.2815,177.3823,177.254,177.2815,7864.0
2019-09-23 14:15:00,193.43,193.47,193.35,193.37,6569.0,177.2906,177.3273,177.2173,177.2357,6569.0
2019-09-23 14:20:00,193.36,193.44,193.33,193.39,4404.0,177.2265,177.2998,177.199,177.254,4404.0
2019-09-23 14:25:00,193.44,193.44,193.32,193.32,12141.0,177.2998,177.2998,177.1898,177.1898,12141.0
2019-09-23 14:30:00,193.36,193.39,193.28,193.36,7519.0,177.2265,177.254,177.1532,177.2265,7519.0
2019-09-23 14:35:00,193.38,193.39,193.3,193.31,4826.0,177.2448,177.254,177.1715,177.1807,4826.0
2019-09-23 14:40:00,193.32,193.39,193.28,193.33,12459.0,177.1898,177.254,177.1532,177.199,12459.0
2019-09-23 14:45:00,193.37,193.38,193.27,193.28,11496.0,177.2357,177.2448,177.144,177.1532,11496.0
2019-09-23 14:50:00,193.29,193.39,193.27,193.29,9400.0,177.1623,177.254,177.144,177.1623,9400.0
2019-09-23 14:55:00,193.27,193.27,193.18,193.22,12727.0,177.144,177.144,177.0615,177.0982,12727.0
2019-09-23 15:00:00,193.19,193.26,193.12,193.23,10241.0,177.0707,177.1348,177.0065,177.1073,10241.0
2019-09-23 15:05:00,193.21,193.45,193.19,193.34,8532.0,177.089,177.309,177.0707,177.2082,8532.0
2019-09-23 15:10:00,193.34,193.37,193.27,193.33,6703.0,177.2082,177.2357,177.144,177.199,6703.0
2019-09-23 15:15:00,193.32,193.43,193.28,193.32,65565.0,177.1898,177.2906,177.1532,177.1898,65565.0
2019-09-23 15:20:00,193.34,193.36,193.17,193.25,16008.0,177.2082,177.2265,177.0523,177.1257,16008.0
2019-09-23 15:25:00,193.26,193.26,193.08,193.12,9935.0,177.1348,177.1348,176.9699,177.0065,9935.0
2019-09-23 15:30:00,193.12,193.13,192.97,193.02,37873.0,177.0065,177.0157,176.869,176.9149,37873.0
2019-09-23 15:35:00,193.0,193.11,192.94,193.06,94331.0,176.8965,176.9973,176.8415,176.9515,94331.0
2019-09-23 15:40:00,193.05,193.1,192.99,193.03,13414.0,176.9424,176.9882,176.8874,176.924,13414.0
2019-09-23 15:45:00,193.02,193.14,192.93,193.0,19005.0,176.9149,177.0248,176.8324,176.8965,19005.0
2019-09-23 15:50:00,192.98,193.06,192.86,192.88,28249.0,176.8782,176.9515,176.7682,176.7865,28249.0
2019-09-23 15:55:00,192.87,193.03,192.79,192.85,107646.0,176.7774,176.924,176.704,176.759,107646.0
2019-09-24 09:30:00,194.44,194.92,193.37,194.07,78235.0,178.2164,178.6563,177.2357,177.8772,78235.0
2019-09-24 09:35:00,194.19,195.39,194.07,195.37,26494.0,177.9872,179.0871,177.8772,179.0688,26494.0
2019-09-24 09:40:00,195.37,195.66,195.12,195.4,45210.0,179.0688,179.3346,178.8396,179.0963,45210.0
2019-09-24 09:45:00,195.48,195.59,195.33,195.45,28474.0,179.1696,179.2704,179.0321,179.1421,28474.0
2019-09-24 09:50:00,195.48,195.73,195.24,195.7,16176.0,179.1696,179.3987,178.9496,179.3712,16176.0
2019-09-24 09:55:00,195.71,195.87,195.23,195.24,59705.0,179.3804,179.5271,178.9405,178.9496,59705.0
2019-09-24 10:00:00,195.23,195.23,194.25,194.67,53734.0,178.9405,178.9405,178.0422,178.4272,53734.0
2019-09-24 10:05:00,194.64,194.77,194.16,194.45,22518.0,178.3997,178.5188,177.9597,178.2255,22518.0
2019-09-24 10:10:00,194.43,194.6,194.3,194.53,19467.0,178.2072,178.363,178.0881,178.2989,19467.0
2019-09-24 10:15:00,194.53,194.61,194.3,194.42,27004.0,178.2989,178.3722,178.0881,178.198,27004.0
2019-09-24 10:20:00,194.38,194.4,193.43,193.65,37567.0,178.1614,178.1797,177.2906,177.4923,37567.0
2019-09-24 10:25:00,193.78,194.16,193.78,194.1,13732.0,177.6114,177.9597,177.6114,177.9047,13732.0
2019-09-24 10:30:00,194.08,194.18,193.91,194.14,14697.0,177.8864,177.9781,177.7306,177.9414,14697.0
2019-09-24 10:35:00,194.16,194.33,193.86,193.9,15882.0,177.9597,178.1156,177.6848,177.7214,15882.0
2019-09-24 10:40:00,193.91,194.09,193.81,194.08,12762.0,177.7306,177.8956,177.6389,177.8864,12762.0
2019-09-24 10:45:00,194.06,194.06,193.61,193.89,10860.0,177.8681,177.8681,177.4556,177.7123,10860.0
2019-09-24 10:50:00,193.93,194.04,193.88,193.98,12960.0,177.7489,177.8498,177.7031,177.7948,12960.0
2019-09-24 10:55:00,194.0,194.04,193.78,193.89,11856.0,177.8131,177.8498,177.6114,177.7123,11856.0
2019-09-24 11:00:00,193.89,193.91,193.41,193.46,14066.0,177.7123,177.7306,177.2723,177.3181,14066.0
2019-09-24 11:05:00,193.39,193.52,193.37,193.45,14354.0,177.254,177.3731,177.2357,177.309,14354.0
2019-09-24 11:10:00,193.43,193.61,193.26,193.37,17989.0,177.2906,177.4556,177.1348,177.2357,17989.0
2019-09-24 11:15:00,193.37,193.39,193.14,193.24,17635.0,177.2357,177.254,177.0248,177.1165,17635.0
2019-09-24 11:20:00,193.27,193.42,193.17,193.21,47377.0,177.144,177.2815,177.0523,177.089,47377.0
2019-09-24 11:25:00,193.21,193.34,193.17,193.25,13391.0,177.089,177.2082,177.0523,177.1257,13391.0
2019-09-24 11:30:00,193.22,193.24,193.0,193.09,18242.0,177.0982,177.1165,176.8965,176.979,18242.0
2019-09-24 11:35:00,193.12,193.12,192.77,192.77,19294.0,177.0065,177.0065,176.6857,176.6857,19294.0
2019-09-24 11:40:00,192.78,193.0,192.55,192.59,10619.0,176.6949,176.8965,176.4841,176.5207,10619.0
2019-09-24 11:45:00,192.61,192.97,192.61,192.96,9456.0,176.5391,176.869,176.5391,176.8599,9456.0
2019-09-24 11:50:00,192.94,192.97,192.78,192.87,6216.0,176.8415,176.869,176.6949,176.7774,6216.0
2019-09-24 11:55:00,192.84,193.03,192.84,192.89,7069.0,176.7499,176.924,176.7499,176.7957,7069.0
2019-09-24 12:00:00,192.83,193.01,192.76,192.88,5378.0,176.7407,176.9057,176.6766,176.7865,5378.0
2019-09-24 12:05:00,192.89,193.05,192.87,192.96,7159.0,176.7957,176.9424,176.7774,176.8599,7159.0
2019-09-24 12:10:00,192.97,193.01,192.85,192.85,3918.0,176.869,176.9057,176.759,176.759,3918.0
2019-09-24 12:15:00,192.83,192.85,192.47,192.47,11230.0,176.7407,176.759,176.4107,176.4107,11230.0
2019-09-24 12:20:00,192.48,192.5,191.31,191.67,30529.0,176.4199,176.4382,175.3475,175.6775,30529.0
2019-09-24 12:25:00,191.61,191.68,191.18,191.33,17695.0,175.6225,175.6867,175.2284,175.3659,17695.0
2019-09-24 12:30:00,191.25,191.52,191.19,191.52,6104.0,175.2925,175.54,175.2375,175.54,6104.0
2019-09-24 12:35:00,191.5,191.5,190.88,190.88,6505.0,175.5217,175.5217,174.9534,174.9534,6505.0
2019-09-24 12:40:00,190.98,191.01,190.6,190.82,32028.0,175.0451,175.0726,174.6968,174.8984,32028.0
2019-09-24 12:45:00,190.79,190.91,190.53,190.9,21266.0,174.8709,174.9809,174.6326,174.9717,21266.0
2019-09-24 12:50:00,190.9,190.91,190.27,190.32,5848.0,174.9717,174.9809,174.3943,174.4401,5848.0
2019-09-24 12:55:00,190.33,190.57,190.33,190.41,11588.0,174.4493,174.6693,174.4493,174.5226,11588.0
2019-09-24 13:00:00,190.39,190.67,190.35,190.57,14831.0,174.5043,174.7609,174.4676,174.6693,14831.0
2019-09-24 13:05:00,190.56,190.86,190.55,190.82,8825.0,174.6601,174.9351,174.6509,174.8984,8825.0
2019-09-24 13:10:00,190.85,190.85,190.24,190.31,8456.0,174.9259,174.9259,174.3668,174.431,8456.0
2019-09-24 13:15:00,190.34,190.56,190.26,190.41,21420.0,174.4585,174.6601,174.3851,174.5226,21420.0
2019-09-24 13:20:00,190.41,190.46,190.21,190.26,24637.0,174.5226,174.5685,174.3393,174.3851,24637.0
2019-09-24 13:25:00,190.23,190.54,190.23,190.35,14338.0,174.3576,174.6418,174.3576,174.4676,14338.0
2019-09-24 13:30:00,190.38,190.75,190.37,190.65,14475.0,174.4951,174.8343,174.486,174.7426,14475.0
2019-09-24 13:35:00,190.61,190.72,190.54,190.56,6600.0,174.7059,174.8068,174.6418,174.6601,6600.0
2019-09-24 13:40:00,190.57,190.61,190.42,190.59,8539.0,174.6693,174.7059,174.5318,174.6876,8539.0
2019-09-24 13:45:00,190.58,190.61,190.47,190.53,15503.0,174.6784,174.7059,174.5776,174.6326,15503.0
2019-09-24 13:50:00,190.51,190.66,190.31,190.31,12584.0,174.6143,174.7518,174.431,174.431,12584.0
2019-09-24 13:55:00,190.36,190.51,190.28,190.4,8970.0,174.4768,174.6143,174.4035,174.5135,8970.0
2019-09-24 14:00:00,190.38,190.45,190.22,190.22,5762.0,174.4951,174.5593,174.3485,174.3485,5762.0
2019-09-24 14:05:00,190.25,190.35,190.09,190.09,6065.0,174.376,174.4676,174.2293,174.2293,6065.0
2019-09-24 14:10:00,190.04,191.35,190.02,191.19,16425.0,174.1835,175.3842,174.1652,175.2375,16425.0
2019-09-24 14:15:00,191.25,191.49,191.13,191.34,26169.0,175.2925,175.5125,175.1826,175.375,26169.0
2019-09-24 14:20:00,191.34,191.36,191.07,191.11,13582.0,175.375,175.3934,175.1276,175.1642,13582.0
2019-09-24 14:25:00,191.1,191.15,190.97,191.01,21715.0,175.1551,175.2009,175.0359,175.0726,21715.0
2019-09-24 14:30:00,190.98,191.1,190.92,190.99,11722.0,175.0451,175.1551,174.9901,175.0542,11722.0
2019-09-24 14:35:00,191.0,191.27,190.4,190.71,36745.0,175.0634,175.3109,174.5135,174.7976,36745.0
2019-09-24 14:40:00,190.75,190.85,190.24,190.31,13852.0,174.8343,174.9259,174.3668,174.431,13852.0
2019-09-24 14:45:00,190.31,190.68,190.18,190.63,14017.0,174.431,174.7701,174.3118,174.7243,14017.0
2019-09-24 14:50:00,190.6,190.87,190.55,190.71,13644.0,174.6968,174.9442,174.6509,174.7976,13644.0
2019-09-24 14:55:00,190.7,190.7,190.5,190.53,12468.0,174.7884,174.7884,174.6051,174.6326,12468.0
2019-09-24 15:00:00,190.49,190.59,190.25,190.54,11855.0,174.596,174.6876,174.376,174.6418,11855.0
2019-09-24 15:05:00,190.51,190.58,190.32,190.44,51201.0,174.6143,174.6784,174.4401,174.5501,51201.0
2019-09-24 15:10:00,190.43,190.8,190.29,190.8,16528.0,174.541,174.8801,174.4126,174.8801,16528.0
2019-09-24 15:15:00,190.8,190.85,190.66,190.75,16525.0,174.8801,174.9259,174.7518,174.8343,16525.0
2019-09-24 15:20:00,190.75,190.77,190.16,190.2,21017.0,174.8343,174.8526,174.2935,174.3302,21017.0
2019-09-24 15:25:00,190.21,190.34,190.14,190.19,18058.0,174.3393,174.4585,174.2752,174.321,18058.0
2019-09-24 15:30:00,190.19,190.21,189.84,189.92,33654.0,174.321,174.3393,174.0002,174.0735,33654.0
2019-09-24 15:35:00,189.9,190.04,189.83,189.92,32775.0,174.0552,174.1835,173.991,174.0735,32775.0
2019-09-24 15:40:00,189.9,190.05,189.78,189.94,34992.0,174.0552,174.1927,173.9452,174.0918,34992.0
2019-09-24 15:45:00,189.94,190.33,189.9,190.21,55404.0,174.0918,174.4493,174.0552,174.3393,55404.0
2019-09-24 15:50:00,190.2,190.25,189.88,190.12,102871.0,174.3302,174.376,174.0369,174.2568,102871.0
2019-09-24 15:55:00,190.14,190.24,189.83,190.17,207298.0,174.2752,174.3668,173.991,174.3027,207298.0
2019-09-25 09:30:00,191.6,192.0,190.67,191.38,51861.0,175.6133,175.98,174.7609,175.4117,51861.0
2019-09-25 09:35:00,191.35,191.52,190.53,190.53,9640.0,175.3842,175.54,174.6326,174.6326,9640.0
2019-09-25 09:40:00,190.55,190.69,189.82,189.82,18515.0,174.6509,174.7793,173.9819,173.9819,18515.0
2019-09-25 09:45:00,189.87,189.87,189.3,189.41,13682.0,174.0277,174.0277,173.5052,173.6061,13682.0
2019-09-25 09:50:00,189.43,189.47,188.86,189.21,47417.0,173.6244,173.6611,173.102,173.4228,47417.0
2019-09-25 09:55:00,189.15,190.07,189.03,190.07,18258.0,173.3678,174.211,173.2578,174.211,18258.0
2019-09-25 10:00:00,189.9,190.04,188.71,189.54,26066.0,174.0552,174.1835,172.9645,173.7252,26066.0
2019-09-25 10:05:00,189.67,190.17,189.33,189.99,54177.0,173.8444,174.3027,173.5327,174.1377,54177.0
2019-09-25 10:10:00,190.04,190.29,189.51,189.54,25494.0,174.1835,174.4126,173.6977,173.7252,25494.0
2019-09-25 10:15:00,189.52,189.75,189.47,189.59,33193.0,173.7069,173.9177,173.6611,173.7711,33193.0
2019-09-25 10:20:00,189.66,190.07,189.64,189.77,14653.0,173.8352,174.211,173.8169,173.936,14653.0
2019-09-25 10:25:00,189.81,190.33,189.81,190.24,23395.0,173.9727,174.4493,173.9727,174.3668,23395.0
2019-09-25 10:30:00,190.26,190.38,189.94,190.03,26696.0,174.3851,174.4951,174.0918,174.1743,26696.0
2019-09-25 10:35:00,190.06,190.17,189.92,190.02,22140.0,174.2018,174.3027,174.0735,174.1652,22140.0
2019-09-25 10:40:00,190.03,190.05,189.68,189.79,14229.0,174.1743,174.1927,173.8535,173.9544,14229.0
2019-09-25 10:45:00,189.75,189.84,189.51,189.59,36709.0,173.9177,174.0002,173.6977,173.7711,36709.0
2019-09-25 10:50:00,189.63,190.16,189.51,189.99,27459.0,173.8077,174.2935,173.6977,174.1377,27459.0
2019-09-25 10:55:00,189.96,190.03,189.79,189.81,11345.0,174.1102,174.1743,173.9544,173.9727,11345.0
2019-09-25 11:00:00,189.85,190.07,189.81,190.02,13670.0,174.0094,174.211,173.9727,174.1652,13670.0
2019-09-25 11:05:00,190.02,190.05,189.87,190.0,16352.0,174.1652,174.1927,174.0277,174.1468,16352.0
2019-09-25 11:10:00,189.96,190.05,189.84,189.94,21922.0,174.1102,174.1927,174.0002,174.0918,21922.0
2019-09-25 11:15:00,189.95,190.0,189.56,189.6,20112.0,174.101,174.1468,173.7436,173.7802,20112.0
2019-09-25 11:20:00,189.58,189.9,189.57,189.74,12280.0,173.7619,174.0552,173.7527,173.9085,12280.0
2019-09-25 11:25:00,189.75,189.82,189.65,189.82,8577.0,173.9177,173.9819,173.826,173.9819,8577.0
2019-09-25 11:30:00,189.8,189.88,189.65,189.78,8969.0,173.9635,174.0369,173.826,173.9452,8969.0
2019-09-25 11:35:00,189.81,189.88,189.63,189.82,35917.0,173.9727,174.0369,173.8077,173.9819,35917.0
2019-09-25 11:40:00,189.91,189.93,189.66,189.73,9868.0,174.0643,174.0827,173.8352,173.8994,9868.0
2019-09-25 11:45:00,189.75,189.76,189.59,189.69,7376.0,173.9177,173.9269,173.7711,173.8627,7376.0
2019-09-25 11:50:00,189.75,189.77,189.55,189.68,13648.0,173.9177,173.936,173.7344,173.8535,13648.0
2019-09-25 11:55:00,189.65,189.81,189.63,189.76,12482.0,173.826,173.9727,173.8077,173.9269,12482.0
2019-09-25 12:00:00,189.79,189.97,189.77,189.97,8870.0,173.9544,174.1193,173.936,174.1193,8870.0
2019-09-25 12:05:00,189.99,190.06,189.88,189.92,20322.0,174.1377,174.2018,174.0369,174.0735,20322.0
2019-09-25 12:10:00,189.87,189.89,189.71,189.71,7242.0,174.0277,174.046,173.881,173.881,7242.0
2019-09-25 12:15:00,189.69,189.8,189.61,189.8,5839.0,173.8627,173.9635,173.7894,173.9635,5839.0
2019-09-25 12:20:00,189.8,189.8,189.51,189.76,17013.0,173.9635,173.9635,173.6977,173.9269,17013.0
2019-09-25 12:25:00,189.76,189.81,189.62,189.7,30511.0,173.9269,173.9727,173.7985,173.8719,30511.0
2019-09-25 12:30:00,189.7,189.73,189.5,189.53,40779.0,173.8719,173.8994,173.6886,173.7161,40779.0
2019-09-25 12:35:00,189.53,189.59,189.45,189.47,14834.0,173.7161,173.7711,173.6427,173.6611,14834.0
2019-09-25 12:40:00,189.47,189.53,189.37,189.45,10453.0,173.6611,173.7161,173.5694,173.6427,10453.0
2019-09-25 12:45:00,189.5,189.72,189.5,189.61,10113.0,173.6886,173.8902,173.6886,173.7894,10113.0
2019-09-25 12:50:00,189.59,189.82,189.59,189.79,17735.0,173.7711,173.9819,173.7711,173.9544,17735.0
2019-09-25 12:55:00,189.79,189.95,189.63,189.76,18197.0,173.9544,174.101,173.8077,173.9269,18197.0
2019-09-25 13:00:00,189.76,189.85,189.67,189.71,24368.0,173.9269,174.0094,173.8444,173.881,24368.0
2019-09-25 13:05:00,189.7,189.8,189.68,189.8,8851.0,173.8719,173.9635,173.8535,173.9635,8851.0
2019-09-25 13:10:00,189.76,189.79,189.67,189.76,9799.0,173.9269,173.9544,173.8444,173.9269,9799.0
2019-09-25 13:15:00,189.76,189.79,189.55,189.6,10880.0,173.9269,173.9544,173.7344,173.7802,10880.0
2019-09-25 13:20:00,189.54,189.67,189.51,189.64,11073.0,173.7252,173.8444,173.6977,173.8169,11073.0
2019-09-25 13:25:00,189.65,189.65,189.39,189.44,8474.0,173.826,173.826,173.5877,173.6336,8474.0
2019-09-25 13:30:00,189.43,189.48,189.22,189.23,15505.0,173.6244,173.6702,173.4319,173.4411,15505.0
2019-09-25 13:35:00,189.25,189.35,189.21,189.21,11051.0,173.4594,173.5511,173.4228,173.4228,11051.0
2019-09-25 13:40:00,189.21,189.24,188.94,188.98,35543.0,173.4228,173.4503,173.1753,173.2119,35543.0
2019-09-25 13:45:00,188.99,189.24,188.97,189.24,21588.0,173.2211,173.4503,173.2028,173.4503,21588.0
2019-09-25 13:50:00,189.22,189.65,189.22,189.63,25014.0,173.4319,173.826,173.4319,173.8077,25014.0
2019-09-25 13:55:00,189.59,189.66,189.38,189.55,17162.0,173.7711,173.8352,173.5786,173.7344,17162.0
2019-09-25 14:00:00,189.57,189.75,189.37,189.61,47067.0,173.7527,173.9177,173.5694,173.7894,47067.0
2019-09-25 14:05:00,189.64,189.88,189.64,189.73,25056.0,173.8169,174.0369,173.8169,173.8994,25056.0
2019-09-25 14:10:00,189.69,189.73,189.67,189.71,17263.0,173.8627,173.8994,173.8444,173.881,17263.0
2019-09-25 14:15:00,189.71,189.91,189.62,189.88,21703.0,173.881,174.0643,173.7985,174.0369,21703.0
2019-09-25 14:20:00,189.93,189.96,189.81,189.95,18380.0,174.0827,174.1102,173.9727,174.101,18380.0
2019-09-25 14:25:00,189.92,189.94,189.82,189.85,13108.0,174.0735,174.0918,173.9819,174.0094,13108.0
2019-09-25 14:30:00,189.85,189.93,189.73,189.77,13013.0,174.0094,174.0827,173.8994,173.936,13013.0
2019-09-25 14:35:00,189.78,189.92,189.76,189.85,13078.0,173.9452,174.0735,173.9269,174.0094,13078.0
2019-09-25 14:40:00,189.9,190.07,189.88,189.97,19522.0,174.0552,174.211,174.0369,174.1193,19522.0
2019-09-25 14:45:00,189.99,190.06,189.95,190.03,25135.0,174.1377,174.2018,174.101,174.1743,25135.0
2019-09-25 14:50:00,190.05,190.07,189.96,190.03,22863.0,174.1927,174.211,174.1102,174.1743,22863.0
2019-09-25 14:55:00,190.02,190.05,189.97,190.01,15206.0,174.1652,174.1927,174.1193,174.156,15206.0
2019-09-25 15:00:00,190.02,190.19,189.97,190.15,19382.0,174.1652,174.321,174.1193,174.2843,19382.0
2019-09-25 15:05:00,190.18,190.36,190.13,190.27,20518.0,174.3118,174.4768,174.266,174.3943,20518.0
2019-09-25 15:10:00,190.24,190.33,190.23,190.3,16924.0,174.3668,174.4493,174.3576,174.4218,16924.0
2019-09-25 15:15:00,190.29,190.42,190.24,190.42,18235.0,174.4126,174.5318,174.3668,174.5318,18235.0
2019-09-25 15:20:00,190.42,190.51,190.39,190.5,25557.0,174.5318,174.6143,174.5043,174.6051,25557.0
2019-09-25 15:25:00,190.5,190.52,190.38,190.45,27170.0,174.6051,174.6235,174.4951,174.5593,27170.0
2019-09-25 15:30:00,190.45,190.5,190.36,190.49,36996.0,174.5593,174.6051,174.4768,174.596,36996.0
2019-09-25 15:35:00,190.47,190.7,190.45,190.65,33432.0,174.5776,174.7884,174.5593,174.7426,33432.0
2019-09-25 15:40:00,190.64,190.83,190.61,190.72,32212.0,174.7334,174.9076,174.7059,174.8068,32212.0
2019-09-25 15:45:00,190.72,190.73,190.43,190.66,38039.0,174.8068,174.8159,174.541,174.7518,38039.0
2019-09-25 15:50:00,190.66,190.95,190.57,190.95,72988.0,174.7518,175.0176,174.6693,175.0176,72988.0
2019-09-25 15:55:00,190.92,191.13,190.71,190.87,188199.0,174.9901,175.1826,174.7976,174.9442,188199.0
2019-09-26 09:30:00,188.06,193.34,187.28,191.94,168169.0,172.3687,177.2082,171.6538,175.925,168169.0
2019-09-26 09:35:00,191.78,192.18,190.01,190.44,81507.0,175.7783,176.1449,174.156,174.5501,81507.0
2019-09-26 09:40:00,190.67,190.8,189.02,189.5,51343.0,174.7609,174.8801,173.2486,173.6886,51343.0
2019-09-26 09:45:00,189.5,189.65,188.34,188.72,80762.0,173.6886,173.826,172.6253,172.9736,80762.0
2019-09-26 09:50:00,188.62,188.62,187.44,187.51,84675.0,172.882,172.882,171.8004,171.8646,84675.0
2019-09-26 09:55:00,187.45,188.0,187.31,187.66,67824.0,171.8096,172.3137,171.6813,172.0021,67824.0
2019-09-26 10:00:00,187.87,188.62,187.69,188.5,74841.0,172.1946,172.882,172.0296,172.772,74841.0
2019-09-26 10:05:00,188.52,188.84,188.34,188.5,40387.0,172.7903,173.0836,172.6253,172.772,40387.0
2019-09-26 10:10:00,188.54,188.61,187.75,188.39,43140.0,172.8087,172.8728,172.0846,172.6712,43140.0
2019-09-26 10:15:00,188.35,188.49,187.55,187.59,56535.0,172.6345,172.7628,171.9013,171.9379,56535.0
2019-09-26 10:20:00,187.59,188.47,187.53,187.98,53668.0,171.9379,172.7445,171.8829,172.2954,53668.0
2019-09-26 10:25:00,188.03,188.35,187.76,187.98,48832.0,172.3412,172.6345,172.0937,172.2954,48832.0
2019-09-26 10:30:00,188.03,188.67,187.99,188.62,38704.0,172.3412,172.9278,172.3046,172.882,38704.0
2019-09-26 10:35:00,188.68,189.62,188.65,189.52,39230.0,172.937,173.7985,172.9095,173.7069,39230.0
2019-09-26 10:40:00,189.58,190.37,189.46,190.37,31708.0,173.7619,174.486,173.6519,174.486,31708.0
2019-09-26 10:45:00,190.39,190.55,190.09,190.32,65818.0,174.5043,174.6509,174.2293,174.4401,65818.0
2019-09-26 10:50:00,190.35,190.9,190.25,190.83,23774.0,174.4676,174.9717,174.376,174.9076,23774.0
2019-09-26 10:55:00,190.82,191.0,189.95,190.6,61463.0,174.8984,175.0634,174.101,174.6968,61463.0
2019-09-26 11:00:00,190.56,190.73,189.72,189.95,35037.0,174.6601,174.8159,173.8902,174.101,35037.0
2019-09-26 11:05:00,189.85,190.05,189.45,189.68,21338.0,174.0094,174.1927,173.6427,173.8535,21338.0
2019-09-26 11:10:00,189.63,190.09,189.62,190.08,26880.0,173.8077,174.2293,173.7985,174.2202,26880.0
2019-09-26 11:15:00,190.04,190.45,189.98,190.07,19828.0,174.1835,174.5593,174.1285,174.211,19828.0
2019-09-26 11:20:00,190.13,190.16,189.76,189.76,17876.0,174.266,174.2935,173.9269,173.9269,17876.0
2019-09-26 11:25:00,189.77,190.22,189.58,190.15,21195.0,173.936,174.3485,173.7619,174.2843,21195.0
2019-09-26 11:30:00,190.17,190.67,190.17,190.67,29291.0,174.3027,174.7609,174.3027,174.7609,29291.0
2019-09-26 11:35:00,190.65,190.86,190.55,190.63,11369.0,174.7426,174.9351,174.6509,174.7243,11369.0
2019-09-26 11:40:00,190.59,190.59,190.39,190.57,15244.0,174.6876,174.6876,174.5043,174.6693,15244.0
2019-09-26 11:45:00,190.59,190.68,190.47,190.68,8320.0,174.6876,174.7701,174.5776,174.7701,8320.0
2019-09-26 11:50:00,190.68,190.84,190.49,190.7,10500.0,174.7701,174.9168,174.596,174.7884,10500.0
2019-09-26 11:55:00,190.66,191.11,190.5,191.09,14094.0,174.7518,175.1642,174.6051,175.1459,14094.0
2019-09-26 12:00:00,191.06,191.35,190.88,191.34,20964.0,175.1184,175.3842,174.9534,175.375,20964.0
2019-09-26 12:05:00,191.31,191.67,191.28,191.63,19843.0,175.3475,175.6775,175.32,175.6408,19843.0
2019-09-26 12:10:00,191.62,191.62,191.21,191.25,8864.0,175.6317,175.6317,175.2559,175.2925,8864.0
2019-09-26 12:15:00,191.27,191.62,191.25,191.57,17944.0,175.3109,175.6317,175.2925,175.5858,17944.0
2019-09-26 12:20:00,191.58,191.73,191.3,191.34,11145.0,175.595,175.7325,175.3384,175.375,11145.0
2019-09-26 12:25:00,191.4,191.81,191.38,191.78,9833.0,175.43,175.8058,175.4117,175.7783,9833.0
2019-09-26 12:30:00,191.74,191.81,191.37,191.47,8784.0,175.7417,175.8058,175.4025,175.4942,8784.0
2019-09-26 12:35:00,191.49,191.64,191.4,191.62,9885.0,175.5125,175.65,175.43,175.6317,9885.0
2019-09-26 12:40:00,191.64,191.65,191.51,191.6,5860.0,175.65,175.6592,175.5308,175.6133,5860.0
2019-09-26 12:45:00,191.49,191.71,191.46,191.63,10188.0,175.5125,175.7142,175.485,175.6408,10188.0
2019-09-26 12:50:00,191.62,191.65,191.43,191.62,7902.0,175.6317,175.6592,175.4575,175.6317,7902.0
2019-09-26 12:55:00,191.63,191.63,191.42,191.53,9984.0,175.6408,175.6408,175.4484,175.5492,9984.0
2019-09-26 13:00:00,191.55,191.59,191.3,191.45,10591.0,175.5675,175.6042,175.3384,175.4759,10591.0
2019-09-26 13:05:00,191.5,191.64,191.49,191.64,7896.0,175.5217,175.65,175.5125,175.65,7896.0
2019-09-26 13:10:00,191.66,191.77,191.5,191.53,7619.0,175.6683,175.7692,175.5217,175.5492,7619.0
2019-09-26 13:15:00,191.53,191.56,191.37,191.4,7457.0,175.5492,175.5767,175.4025,175.43,7457.0
2019-09-26 13:20:00,191.38,191.38,190.86,190.86,18226.0,175.4117,175.4117,174.9351,174.9351,18226.0
2019-09-26 13:25:00,190.85,191.01,190.76,190.92,11154.0,174.9259,175.0726,174.8434,174.9901,11154.0
2019-09-26 13:30:00,190.9,191.1,190.85,191.0,22553.0,174.9717,175.1551,174.9259,175.0634,22553.0
2019-09-26 13:35:00,191.02,191.13,190.84,191.1,17261.0,175.0817,175.1826,174.9168,175.1551,17261.0
2019-09-26 13:40:00,191.08,191.3,191.07,191.28,4606.0,175.1367,175.3384,175.1276,175.32,4606.0
2019-09-26 13:45:00,191.33,191.35,191.23,191.23,6363.0,175.3659,175.3842,175.2742,175.2742,6363.0
2019-09-26 13:50:00,191.23,191.3,191.1,191.27,13359.0,175.2742,175.3384,175.1551,175.3109,13359.0
2019-09-26 13:55:00,191.33,191.41,191.22,191.41,6559.0,175.3659,175.4392,175.265,175.4392,6559.0
2019-09-26 14:00:00,191.46,191.99,191.46,191.93,14957.0,175.485,175.9708,175.485,175.9158,14957.0
2019-09-26 14:05:00,191.96,192.34,191.94,192.32,14406.0,175.9433,176.2916,175.925,176.2733,14406.0
2019-09-26 14:10:00,192.39,192.4,192.18,192.32,7362.0,176.3374,176.3466,176.1449,176.2733,7362.0
2019-09-26 14:15:00,192.31,192.49,192.24,192.4,16357.0,176.2641,176.4291,176.1999,176.3466,16357.0
2019-09-26 14:20:00,192.43,192.51,192.39,192.5,8076.0,176.3741,176.4474,176.3374,176.4382,8076.0
2019-09-26 14:25:00,192.5,192.66,192.42,192.6,8717.0,176.4382,176.5849,176.3649,176.5299,8717.0
2019-09-26 14:30:00,192.62,192.68,192.51,192.51,14475.0,176.5482,176.6032,176.4474,176.4474,14475.0
2019-09-26 14:35:00,192.5,192.5,192.3,192.35,9851.0,176.4382,176.4382,176.2549,176.3008,9851.0
2019-09-26 14:40:00,192.36,192.6,192.32,192.6,9019.0,176.3099,176.5299,176.2733,176.5299,9019.0
2019-09-26 14:45:00,192.59,192.6,192.5,192.53,9412.0,176.5207,176.5299,176.4382,176.4657,9412.0
2019-09-26 14:50:00,192.53,192.53,192.4,192.42,27714.0,176.4657,176.4657,176.3466,176.3649,27714.0
2019-09-26 14:55:00,192.4,192.5,192.33,192.37,17503.0,176.3466,176.4382,176.2824,176.3191,17503.0
2019-09-26 15:00:00,192.36,192.73,192.33,192.58,16503.0,176.3099,176.6491,176.2824,176.5116,16503.0
2019-09-26 15:05:00,192.57,192.65,192.43,192.65,16185.0,176.5024,176.5757,176.3741,176.5757,16185.0
2019-09-26 15:10:00,192.63,192.72,192.53,192.61,19065.0,176.5574,176.6399,176.4657,176.5391,19065.0
2019-09-26 15:15:00,192.63,192.77,192.62,192.76,14029.0,176.5574,176.6857,176.5482,176.6766,14029.0
2019-09-26 15:20:00,192.75,192.8,192.58,192.61,15320.0,176.6674,176.7132,176.5116,176.5391,15320.0
2019-09-26 15:25:00,192.59,193.0,192.59,192.97,26408.0,176.5207,176.8965,176.5207,176.869,26408.0
2019-09-26 15:30:00,192.94,193.12,192.91,193.06,33085.0,176.8415,177.0065,176.814,176.9515,33085.0
2019-09-26 15:35:00,193.06,193.08,192.66,192.66,24330.0,176.9515,176.9699,176.5849,176.5849,24330.0
2019-09-26 15:40:00,192.64,192.67,192.37,192.45,38654.0,176.5666,176.5941,176.3191,176.3924,38654.0
2019-09-26 15:45:00,192.43,192.45,192.17,192.26,42790.0,176.3741,176.3924,176.1358,176.2183,42790.0
2019-09-26 15:50:00,192.3,192.66,192.22,192.32,52950.0,176.2549,176.5849,176.1816,176.2733,52950.0
2019-09-26 15:55:00,192.31,192.31,192.01,192.13,136425.0,176.2641,176.2641,175.9891,176.0991,136425.0
2019-09-27 09:30:00,193.56,193.58,192.34,192.36,59785.0,177.4098,177.4281,176.2916,176.3099,59785.0
2019-09-27 09:35:00,192.33,192.8,191.92,191.95,35360.0,176.2824,176.7132,175.9066,175.9341,35360.0
2019-09-27 09:40:00,192.0,192.24,191.52,191.75,18199.0,175.98,176.1999,175.54,175.7508,18199.0
2019-09-27 09:45:00,191.7,191.89,191.31,191.89,23923.0,175.705,175.8791,175.3475,175.8791,23923.0
2019-09-27 09:50:00,191.93,192.18,191.72,191.84,20912.0,175.9158,176.1449,175.7233,175.8333,20912.0
2019-09-27 09:55:00,191.83,192.42,191.83,192.34,22987.0,175.8241,176.3649,175.8241,176.2916,22987.0
2019-09-27 10:00:00,192.34,192.47,191.75,191.75,19613.0,176.2916,176.4107,175.7508,175.7508,19613.0
2019-09-27 10:05:00,191.73,192.05,191.72,191.75,22125.0,175.7325,176.0258,175.7233,175.7508,22125.0
2019-09-27 10:10:00,191.72,191.86,191.56,191.62,15772.0,175.7233,175.8516,175.5767,175.6317,15772.0
2019-09-27 10:15:00,191.62,191.71,191.51,191.7,8000.0,175.6317,175.7142,175.5308,175.705,8000.0
2019-09-27 10:20:00,191.71,191.82,191.57,191.7,9654.0,175.7142,175.815,175.5858,175.705,9654.0
2019-09-27 10:25:00,191.69,191.79,191.62,191.67,10546.0,175.6958,175.7875,175.6317,175.6775,10546.0
2019-09-27 10:30:00,191.77,191.82,191.45,191.52,6046.0,175.7692,175.815,175.4759,175.54,6046.0
2019-09-27 10:35:00,191.5,191.63,191.39,191.63,10271.0,175.5217,175.6408,175.4209,175.6408,10271.0
2019-09-27 10:40:00,191.64,192.02,191.63,192.01,23093.0,175.65,175.9983,175.6408,175.9891,23093.0
2019-09-27 10:45:00,192.02,192.43,192.02,192.41,10622.0,175.9983,176.3741,175.9983,176.3558,10622.0
2019-09-27 10:50:00,192.43,192.81,192.4,192.67,18698.0,176.3741,176.7224,176.3466,176.5941,18698.0
2019-09-27 10:55:00,192.62,193.01,192.62,192.83,16112.0,176.5482,176.9057,176.5482,176.7407,16112.0
2019-09-27 11:00:00,192.79,192.94,192.7,192.85,10843.0,176.704,176.8415,176.6216,176.759,10843.0
2019-09-27 11:05:00,192.86,193.0,192.8,192.94,5404.0,176.7682,176.8965,176.7132,176.8415,5404.0
2019-09-27 11:10:00,192.93,193.08,192.89,193.08,8649.0,176.8324,176.9699,176.7957,176.9699,8649.0
2019-09-27 11:15:00,193.08,193.08,192.73,192.76,8189.0,176.9699,176.9699,176.6491,176.6766,8189.0
2019-09-27 11:20:00,192.81,192.94,192.76,192.83,6594.0,176.7224,176.8415,176.6766,176.7407,6594.0
2019-09-27 11:25:00,192.83,193.02,192.83,192.96,5303.0,176.7407,176.9149,176.7407,176.8599,5303.0
2019-09-27 11:30:00,192.95,193.02,192.72,192.87,14493.0,176.8507,176.9149,176.6399,176.7774,14493.0
2019-09-27 11:35:00,192.95,192.95,191.78,192.18,44622.0,176.8507,176.8507,175.7783,176.1449,44622.0
2019-09-27 11:40:00,192.21,192.77,192.21,192.54,11436.0,176.1724,176.6857,176.1724,176.4749,11436.0
2019-09-27 11:45:00,192.49,192.82,192.41,192.64,13633.0,176.4291,176.7315,176.3558,176.5666,13633.0
2019-09-27 11:50:00,192.65,192.65,192.4,192.56,11380.0,176.5757,176.5757,176.3466,176.4932,11380.0
2019-09-27 11:55:00,192.61,193.2,192.61,192.83,19067.0,176.5391,177.0798,176.5391,176.7407,19067.0
2019-09-27 12:00:00,192.73,192.81,192.35,192.39,7099.0,176.6491,176.7224,176.3008,176.3374,7099.0
2019-09-27 12:05:00,192.43,192.49,192.25,192.34,6106.0,176.3741,176.4291,176.2091,176.2916,6106.0
2019-09-27 12:10:00,192.36,192.85,192.3,192.73,9381.0,176.3099,176.759,176.2549,176.6491,9381.0
2019-09-27 12:15:00,192.68,192.93,192.41,192.45,8377.0,176.6032,176.8324,176.3558,176.3924,8377.0
2019-09-27 12:20:00,192.38,192.68,192.38,192.55,5286.0,176.3283,176.6032,176.3283,176.4841,5286.0
2019-09-27 12:25:00,192.58,192.7,192.52,192.65,5706.0,176.5116,176.6216,176.4566,176.5757,5706.0
2019-09-27 12:30:00,192.6,192.62,192.18,192.26,6808.0,176.5299,176.5482,176.1449,176.2183,6808.0
2019-09-27 12:35:00,192.28,192.5,192.23,192.48,6362.0,176.2366,176.4382,176.1908,176.4199,6362.0
2019-09-27 12:40:00,192.52,192.68,192.35,192.36,4648.0,176.4566,176.6032,176.3008,176.3099,4648.0
2019-09-27 12:45:00,192.31,192.39,191.98,191.99,7695.0,176.2641,176.3374,175.9616,175.9708,7695.0
2019-09-27 12:50:00,192.01,192.22,192.0,192.08,6464.0,175.9891,176.1816,175.98,176.0533,6464.0
2019-09-27 12:55:00,192.15,192.24,191.83,191.86,9206.0,176.1174,176.1999,175.8241,175.8516,9206.0
2019-09-27 13:00:00,191.81,192.05,191.69,192.05,10381.0,175.8058,176.0258,175.6958,176.0258,10381.0
2019-09-27 13:05:00,192.0,192.28,191.92,192.22,7091.0,175.98,176.2366,175.9066,176.1816,7091.0
2019-09-27 13:10:00,192.17,192.39,192.08,192.26,9932.0,176.1358,176.3374,176.0533,176.2183,9932.0
2019-09-27 13:15:00,192.27,192.39,191.89,191.99,15617.0,176.2274,176.3374,175.8791,175.9708,15617.0
2019-09-27 13:20:00,192.0,192.12,191.76,191.83,7108.0,175.98,176.09,175.76,175.8241,7108.0
2019-09-27 13:25:00,191.81,192.17,191.8,192.13,10793.0,175.8058,176.1358,175.7967,176.0991,10793.0
2019-09-27 13:30:00,192.12,192.12,191.89,192.0,9693.0,176.09,176.09,175.8791,175.98,9693.0
2019-09-27 13:35:00,191.96,192.06,191.79,191.91,7029.0,175.9433,176.035,175.7875,175.8975,7029.0
2019-09-27 13:40:00,191.95,192.24,191.94,192.1,8263.0,175.9341,176.1999,175.925,176.0716,8263.0
2019-09-27 13:45:00,192.07,192.09,191.79,191.86,6335.0,176.0441,176.0625,175.7875,175.8516,6335.0
2019-09-27 13:50:00,191.85,191.95,191.58,191.87,9361.0,175.8425,175.9341,175.595,175.8608,9361.0
2019-09-27 13:55:00,191.86,192.08,191.86,192.0,6505.0,175.8516,176.0533,175.8516,175.98,6505.0
2019-09-27 14:00:00,192.04,192.15,191.67,191.69,8410.0,176.0166,176.1174,175.6775,175.6958,8410.0
2019-09-27 14:05:00,191.69,191.82,191.62,191.71,12954.0,175.6958,175.815,175.6317,175.7142,12954.0
2019-09-27 14:10:00,191.69,191.72,191.46,191.61,8096.0,175.6958,175.7233,175.485,175.6225,8096.0
2019-09-27 14:15:00,191.62,191.66,191.43,191.63,5839.0,175.6317,175.6683,175.4575,175.6408,5839.0
2019-09-27 14:20:00,191.58,191.83,191.48,191.48,9302.0,175.595,175.8241,175.5034,175.5034,9302.0
2019-09-27 14:25:00,191.52,191.58,191.14,191.15,11006.0,175.54,175.595,175.1917,175.2009,11006.0
2019-09-27 14:30:00,191.13,191.18,191.05,191.11,9844.0,175.1826,175.2284,175.1092,175.1642,9844.0
2019-09-27 14:35:00,191.14,191.35,190.99,191.0,20871.0,175.1917,175.3842,175.0542,175.0634,20871.0
2019-09-27 14:40:00,191.0,191.09,190.99,191.07,5983.0,175.0634,175.1459,175.0542,175.1276,5983.0
2019-09-27 14:45:00,191.04,191.08,190.72,190.74,8549.0,175.1001,175.1367,174.8068,174.8251,8549.0
2019-09-27 14:50:00,190.67,190.72,190.39,190.5,9319.0,174.7609,174.8068,174.5043,174.6051,9319.0
2019-09-27 14:55:00,190.53,190.75,190.52,190.67,11816.0,174.6326,174.8343,174.6235,174.7609,11816.0
2019-09-27 15:00:00,190.72,190.88,190.63,190.69,14804.0,174.8068,174.9534,174.7243,174.7793,14804.0
2019-09-27 15:05:00,190.72,190.87,190.61,190.7,16770.0,174.8068,174.9442,174.7059,174.7884,16770.0
2019-09-27 15:10:00,190.75,190.88,190.72,190.73,23188.0,174.8343,174.9534,174.8068,174.8159,23188.0
2019-09-27 15:15:00,190.71,191.25,190.68,191.15,19515.0,174.7976,175.2925,174.7701,175.2009,19515.0
2019-09-27 15:20:00,191.15,191.24,190.95,191.01,29465.0,175.2009,175.2834,175.0176,175.0726,29465.0
2019-09-27 15:25:00,191.02,191.02,190.59,190.67,15528.0,175.0817,175.0817,174.6876,174.7609,15528.0
2019-09-27 15:30:00,190.65,191.1,190.63,191.01,11934.0,174.7426,175.1551,174.7243,175.0726,11934.0
2019-09-27 15:35:00,191.04,191.19,190.84,191.06,19938.0,175.1001,175.2375,174.9168,175.1184,19938.0
2019-09-27 15:40:00,191.04,191.36,191.01,191.17,22547.0,175.1001,175.3934,175.0726,175.2192,22547.0
2019-09-27 15:45:00,191.18,191.25,190.99,191.24,22415.0,175.2284,175.2925,175.0542,175.2834,22415.0
2019-09-27 15:50:00,191.22,191.55,191.19,191.42,43150.0,175.265,175.5675,175.2375,175.4484,43150.0
2019-09-27 15:55:00,191.42,191.42,191.11,191.37,72554.0,175.4484,175.4484,175.1642,175.4025,72554.0
2019-09-30 09:30:00,191.49,192.36,191.41,192.08,52097.0,175.5125,176.3099,175.4392,176.0533,52097.0
2019-09-30 09:35:00,192.2,192.33,191.67,191.87,26463.0,176.1633,176.2824,175.6775,175.8608,26463.0
2019-09-30 09:40:00,191.85,192.79,191.85,192.79,8438.0,175.8425,176.704,175.8425,176.704,8438.0
2019-09-30 09:45:00,192.7,193.23,192.58,193.18,15572.0,176.6216,177.1073,176.5116,177.0615,15572.0
2019-09-30 09:50:00,193.22,193.34,192.96,193.27,21842.0,177.0982,177.2082,176.8599,177.144,21842.0
2019-09-30 09:55:00,193.27,193.35,192.66,192.69,22153.0,177.144,177.2173,176.5849,176.6124,22153.0
2019-09-30 10:00:00,192.78,192.89,192.49,192.52,15576.0,176.6949,176.7957,176.4291,176.4566,15576.0
2019-09-30 10:05:00,192.51,192.8,192.04,192.07,14913.0,176.4474,176.7132,176.0166,176.0441,14913.0
2019-09-30 10:10:00,192.07,192.4,192.0,192.4,10419.0,176.0441,176.3466,175.98,176.3466,10419.0
2019-09-30 10:15:00,192.29,192.5,191.86,191.86,25647.0,176.2458,176.4382,175.8516,175.8516,25647.0
2019-09-30 10:20:00,191.86,192.09,191.76,192.09,31603.0,175.8516,176.0625,175.76,176.0625,31603.0
2019-09-30 10:25:00,192.09,192.19,191.91,192.0,22945.0,176.0625,176.1541,175.8975,175.98,22945.0
2019-09-30 10:30:00,192.0,192.6,191.96,192.6,50618.0,175.98,176.5299,175.9433,176.5299,50618.0
2019-09-30 10:35:00,192.55,192.58,192.35,192.58,4969.0,176.4841,176.5116,176.3008,176.5116,4969.0
2019-09-30 10:40:00,192.59,192.67,192.28,192.39,5716.0,176.5207,176.5941,176.2366,176.3374,5716.0
2019-09-30 10:45:00,192.23,192.37,192.06,192.32,7165.0,176.1908,176.3191,176.035,176.2733,7165.0
2019-09-30 10:50:00,192.26,192.64,192.23,192.62,8058.0,176.2183,176.5666,176.1908,176.5482,8058.0
2019-09-30 10:55:00,192.55,192.62,192.47,192.53,6801.0,176.4841,176.5482,176.4107,176.4657,6801.0
2019-09-30 11:00:00,192.58,192.68,192.28,192.31,27136.0,176.5116,176.6032,176.2366,176.2641,27136.0
2019-09-30 11:05:00,192.28,192.45,192.17,192.45,14377.0,176.2366,176.3924,176.1358,176.3924,14377.0
2019-09-30 11:10:00,192.46,192.56,192.4,192.48,15253.0,176.4016,176.4932,176.3466,176.4199,15253.0
2019-09-30 11:15:00,192.48,192.71,192.43,192.59,5997.0,176.4199,176.6307,176.3741,176.5207,5997.0
2019-09-30 11:20:00,192.55,192.57,192.44,192.44,9052.0,176.4841,176.5024,176.3833,176.3833,9052.0
2019-09-30 11:25:00,192.37,192.63,192.37,192.63,7592.0,176.3191,176.5574,176.3191,176.5574,7592.0
2019-09-30 11:30:00,192.61,192.61,192.39,192.45,6058.0,176.5391,176.5391,176.3374,176.3924,6058.0
2019-09-30 11:35:00,192.44,192.59,192.36,192.47,7665.0,176.3833,176.5207,176.3099,176.4107,7665.0
2019-09-30 11:40:00,192.5,192.79,192.46,192.7,7312.0,176.4382,176.704,176.4016,176.6216,7312.0
2019-09-30 11:45:00,192.7,192.8,192.6,192.68,4050.0,176.6216,176.7132,176.5299,176.6032,4050.0
2019-09-30 11:50:00,192.67,192.73,192.47,192.58,6644.0,176.5941,176.6491,176.4107,176.5116,6644.0
2019-09-30 11:55:00,192.56,192.62,192.52,192.61,8288.0,176.4932,176.5482,176.4566,176.5391,8288.0
2019-09-30 12:00:00,192.57,192.79,192.49,192.61,18438.0,176.5024,176.704,176.4291,176.5391,18438.0
2019-09-30 12:05:00,192.62,192.63,192.47,192.5,6074.0,176.5482,176.5574,176.4107,176.4382,6074.0
2019-09-30 12:10:00,192.55,192.85,192.55,192.78,7291.0,176.4841,176.759,176.4841,176.6949,7291.0
2019-09-30 12:15:00,192.77,192.78,192.68,192.72,5621.0,176.6857,176.6949,176.6032,176.6399,5621.0
2019-09-30 12:20:00,192.73,192.77,192.59,192.77,5245.0,176.6491,176.6857,176.5207,176.6857,5245.0
2019-09-30 12:25:00,192.78,192.81,192.68,192.81,7774.0,176.6949,176.7224,176.6032,176.7224,7774.0
2019-09-30 12:30:00,192.81,192.82,192.55,192.62,4910.0,176.7224,176.7315,176.4841,176.5482,4910.0
2019-09-30 12:35:00,192.66,192.67,192.57,192.63,8666.0,176.5849,176.5941,176.5024,176.5574,8666.0
2019-09-30 12:40:00,192.65,192.74,192.64,192.73,4976.0,176.5757,176.6582,176.5666,176.6491,4976.0
2019-09-30 12:45:00,192.71,192.85,192.71,192.75,5936.0,176.6307,176.759,176.6307,176.6674,5936.0
2019-09-30 12:50:00,192.75,192.76,192.67,192.67,2457.0,176.6674,176.6766,176.5941,176.5941,2457.0
2019-09-30 12:55:00,192.63,192.69,192.54,192.57,3688.0,176.5574,176.6124,176.4749,176.5024,3688.0
2019-09-30 13:00:00,192.62,192.7,192.62,192.62,4391.0,176.5482,176.6216,176.5482,176.5482,4391.0
2019-09-30 13:05:00,192.63,192.7,192.62,192.64,5480.0,176.5574,176.6216,176.5482,176.5666,5480.0
2019-09-30 13:10:00,192.62,192.69,192.59,192.63,6053.0,176.5482,176.6124,176.5207,176.5574,6053.0
2019-09-30 13:15:00,192.65,192.73,192.64,192.69,9958.0,176.5757,176.6491,176.5666,176.6124,9958.0
2019-09-30 13:20:00,192.69,192.84,192.68,192.68,6516.0,176.6124,176.7499,176.6032,176.6032,6516.0
2019-09-30 13:25:00,192.65,192.66,192.51,192.52,4284.0,176.5757,176.5849,176.4474,176.4566,4284.0
2019-09-30 13:30:00,192.53,192.71,192.53,192.7,10753.0,176.4657,176.6307,176.4657,176.6216,10753.0
2019-09-30 13:35:00,192.71,192.79,192.62,192.75,9341.0,176.6307,176.704,176.5482,176.6674,9341.0
2019-09-30 13:40:00,192.79,192.79,192.63,192.66,7330.0,176.704,176.704,176.5574,176.5849,7330.0
2019-09-30 13:45:00,192.62,192.78,192.6,192.78,5908.0,176.5482,176.6949,176.5299,176.6949,5908.0
2019-09-30 13:50:00,192.76,192.82,192.71,192.77,3846.0,176.6766,176.7315,176.6307,176.6857,3846.0
2019-09-30 13:55:00,192.74,192.78,192.69,192.69,5186.0,176.6582,176.6949,176.6124,176.6124,5186.0
2019-09-30 14:00:00,192.7,192.72,192.52,192.52,16277.0,176.6216,176.6399,176.4566,176.4566,16277.0
2019-09-30 14:05:00,192.55,192.61,192.54,192.59,9267.0,176.4841,176.5391,176.4749,176.5207,9267.0
2019-09-30 14:10:00,192.61,192.64,192.52,192.55,8012.0,176.5391,176.5666,176.4566,176.4841,8012.0
2019-09-30 14:15:00,192.55,192.6,192.53,192.56,7169.0,176.4841,176.5299,176.4657,176.4932,7169.0
2019-09-30 14:20:00,192.56,192.58,192.47,192.54,7222.0,176.4932,176.5116,176.4107,176.4749,7222.0
2019-09-30 14:25:00,192.54,192.54,192.36,192.37,11649.0,176.4749,176.4749,176.3099,176.3191,11649.0
2019-09-30 14:30:00,192.38,192.38,192.21,192.29,14791.0,176.3283,176.3283,176.1724,176.2458,14791.0
2019-09-30 14:35:00,192.28,192.31,192.12,192.12,8455.0,176.2366,176.2641,176.09,176.09,8455.0
2019-09-30 14:40:00,192.14,192.25,192.08,192.24,7559.0,176.1083,176.2091,176.0533,176.1999,7559.0
2019-09-30 14:45:00,192.22,192.3,192.13,192.14,8316.0,176.1816,176.2549,176.0991,176.1083,8316.0
2019-09-30 14:50:00,192.16,192.21,192.07,192.1,10332.0,176.1266,176.1724,176.0441,176.0716,10332.0
2019-09-30 14:55:00,192.11,192.17,192.05,192.06,8910.0,176.0808,176.1358,176.0258,176.035,8910.0
2019-09-30 15:00:00,192.05,192.1,191.91,191.91,15098.0,176.0258,176.0716,175.8975,175.8975,15098.0
2019-09-30 15:05:00,191.93,192.19,191.93,192.19,5437.0,175.9158,176.1541,175.9158,176.1541,5437.0
2019-09-30 15:10:00,192.2,192.21,192.11,192.21,7493.0,176.1633,176.1724,176.0808,176.1724,7493.0
2019-09-30 15:15:00,192.21,192.3,192.2,192.28,9229.0,176.1724,176.2549,176.1633,176.2366,9229.0
2019-09-30 15:20:00,192.28,192.32,192.18,192.32,6648.0,176.2366,176.2733,176.1449,176.2733,6648.0
2019-09-30 15:25:00,192.32,192.47,192.31,192.39,7913.0,176.2733,176.4107,176.2641,176.3374,7913.0
2019-09-30 15:30:00,192.37,192.37,192.21,192.24,10492.0,176.3191,176.3191,176.1724,176.1999,10492.0
2019-09-30 15:35:00,192.29,192.4,192.17,192.37,27292.0,176.2458,176.3466,176.1358,176.3191,27292.0
2019-09-30 15:40:00,192.34,192.44,192.24,192.43,34475.0,176.2916,176.3833,176.1999,176.3741,34475.0
2019-09-30 15:45:00,192.45,192.53,191.98,192.1,27021.0,176.3924,176.4657,175.9616,176.0716,27021.0
2019-09-30 15:50:00,192.12,192.44,192.07,192.24,48352.0,176.09,176.3833,176.0441,176.1999,48352.0
2019-09-30 15:55:00,192.13,192.51,192.1,192.31,118150.0,176.0991,176.4474,176.0716,176.2641,118150.0
2019-10-01 09:30:00,192.6,193.0,192.4,192.44,48585.0,176.5299,176.8965,176.3466,176.3833,48585.0
2019-10-01 09:35:00,192.56,192.95,192.49,192.95,4695.0,176.4932,176.8507,176.4291,176.8507,4695.0
2019-10-01 09:40:00,193.0,193.0,192.7,192.72,4449.0,176.8965,176.8965,176.6216,176.6399,4449.0
2019-10-01 09:45:00,192.83,192.97,192.54,192.54,20644.0,176.7407,176.869,176.4749,176.4749,20644.0
2019-10-01 09:50:00,192.52,193.05,192.52,193.03,12832.0,176.4566,176.9424,176.4566,176.924,12832.0
2019-10-01 09:55:00,192.97,193.37,192.97,193.36,11710.0,176.869,177.2357,176.869,177.2265,11710.0
2019-10-01 10:00:00,193.23,193.26,192.25,192.32,13454.0,177.1073,177.1348,176.2091,176.2733,13454.0
2019-10-01 10:05:00,192.23,192.27,191.66,191.66,10331.0,176.1908,176.2274,175.6683,175.6683,10331.0
2019-10-01 10:10:00,191.64,191.96,191.5,191.52,5171.0,175.65,175.9433,175.5217,175.54,5171.0
2019-10-01 10:15:00,191.58,191.82,191.57,191.64,4574.0,175.595,175.815,175.5858,175.65,4574.0
2019-10-01 10:20:00,191.63,191.65,191.28,191.49,11813.0,175.6408,175.6592,175.32,175.5125,11813.0
2019-10-01 10:25:00,191.55,192.04,191.49,192.04,28362.0,175.5675,176.0166,175.5125,176.0166,28362.0
2019-10-01 10:30:00,192.13,192.37,192.06,192.37,12125.0,176.0991,176.3191,176.035,176.3191,12125.0
2019-10-01 10:35:00,192.35,192.59,192.21,192.51,19621.0,176.3008,176.5207,176.1724,176.4474,19621.0
2019-10-01 10:40:00,192.51,192.67,192.15,192.18,27265.0,176.4474,176.5941,176.1174,176.1449,27265.0
2019-10-01 10:45:00,192.18,192.42,191.94,192.01,45145.0,176.1449,176.3649,175.925,175.9891,45145.0
2019-10-01 10:50:00,191.94,192.13,191.93,192.05,9527.0,175.925,176.0991,175.9158,176.0258,9527.0
2019-10-01 10:55:00,192.02,192.08,191.71,191.74,11020.0,175.9983,176.0533,175.7142,175.7417,11020.0
2019-10-01 11:00:00,191.67,191.79,191.41,191.49,30101.0,175.6775,175.7875,175.4392,175.5125,30101.0
2019-10-01 11:05:00,191.43,191.75,191.35,191.75,15767.0,175.4575,175.7508,175.3842,175.7508,15767.0
2019-10-01 11:10:00,191.72,191.72,191.41,191.45,16318.0,175.7233,175.7233,175.4392,175.4759,16318.0
2019-10-01 11:15:00,191.33,191.49,191.3,191.4,4359.0,175.3659,175.5125,175.3384,175.43,4359.0
2019-10-01 11:20:00,191.4,191.52,191.28,191.52,8455.0,175.43,175.54,175.32,175.54,8455.0
2019-10-01 11:25:00,191.52,191.7,191.36,191.42,38039.0,175.54,175.705,175.3934,175.4484,38039.0
2019-10-01 11:30:00,191.43,191.58,191.32,191.35,11187.0,175.4575,175.595,175.3567,175.3842,11187.0
2019-10-01 11:35:00,191.29,191.29,191.07,191.07,3177.0,175.3292,175.3292,175.1276,175.1276,3177.0
2019-10-01 11:40:00,191.07,191.07,190.73,190.89,14669.0,175.1276,175.1276,174.8159,174.9626,14669.0
2019-10-01 11:45:00,190.96,190.96,190.71,190.73,10024.0,175.0267,175.0267,174.7976,174.8159,10024.0
2019-10-01 11:50:00,190.9,190.9,190.74,190.75,4379.0,174.9717,174.9717,174.8251,174.8343,4379.0
2019-10-01 11:55:00,190.72,190.88,190.6,190.68,5395.0,174.8068,174.9534,174.6968,174.7701,5395.0
2019-10-01 12:00:00,190.78,190.79,190.65,190.69,7805.0,174.8618,174.8709,174.7426,174.7793,7805.0
2019-10-01 12:05:00,190.65,190.67,190.47,190.55,7216.0,174.7426,174.7609,174.5776,174.6509,7216.0
2019-10-01 12:10:00,190.5,190.5,190.12,190.12,7953.0,174.6051,174.6051,174.2568,174.2568,7953.0
2019-10-01 12:15:00,190.15,190.66,190.15,190.57,7067.0,174.2843,174.7518,174.2843,174.6693,7067.0
2019-10-01 12:20:00,190.59,190.7,190.39,190.43,8210.0,174.6876,174.7884,174.5043,174.541,8210.0
2019-10-01 12:25:00,190.48,190.7,190.45,190.59,7221.0,174.5868,174.7884,174.5593,174.6876,7221.0
2019-10-01 12:30:00,190.6,190.72,190.54,190.57,7173.0,174.6968,174.8068,174.6418,174.6693,7173.0
2019-10-01 12:35:00,190.56,190.76,190.56,190.65,13514.0,174.6601,174.8434,174.6601,174.7426,13514.0
2019-10-01 12:40:00,190.6,190.93,190.6,190.88,5953.0,174.6968,174.9992,174.6968,174.9534,5953.0
2019-10-01 12:45:00,190.93,190.94,190.72,190.77,3000.0,174.9992,175.0084,174.8068,174.8526,3000.0
2019-10-01 12:50:00,190.68,190.76,190.62,190.66,6603.0,174.7701,174.8434,174.7151,174.7518,6603.0
2019-10-01 12:55:00,190.65,190.72,190.56,190.56,7524.0,174.7426,174.8068,174.6601,174.6601,7524.0
2019-10-01 13:00:00,190.56,190.56,190.4,190.44,4616.0,174.6601,174.6601,174.5135,174.5501,4616.0
2019-10-01 13:05:00,190.43,190.43,190.06,190.06,9038.0,174.541,174.541,174.2018,174.2018,9038.0
2019-10-01 13:10:00,190.08,190.1,189.97,190.0,16314.0,174.2202,174.2385,174.1193,174.1468,16314.0
2019-10-01 13:15:00,190.0,190.1,189.93,189.95,4212.0,174.1468,174.2385,174.0827,174.101,4212.0
2019-10-01 13:20:00,189.92,190.01,189.82,189.83,8432.0,174.0735,174.156,173.9819,173.991,8432.0
2019-10-01 13:25:00,189.87,189.96,189.78,189.78,8666.0,174.0277,174.1102,173.9452,173.9452,8666.0
2019-10-01 13:30:00,189.79,189.8,189.61,189.68,9081.0,173.9544,173.9635,173.7894,173.8535,9081.0
2019-10-01 13:35:00,189.7,189.83,189.62,189.66,14457.0,173.8719,173.991,173.7985,173.8352,14457.0
2019-10-01 13:40:00,189.73,189.82,189.7,189.8,7478.0,173.8994,173.9819,173.8719,173.9635,7478.0
2019-10-01 13:45:00,189.77,189.9,189.73,189.89,11216.0,173.936,174.0552,173.8994,174.046,11216.0
2019-10-01 13:50:00,189.89,189.94,189.71,189.75,12918.0,174.046,174.0918,173.881,173.9177,12918.0
2019-10-01 13:55:00,189.74,189.79,189.62,189.7,9908.0,173.9085,173.9544,173.7985,173.8719,9908.0
2019-10-01 14:00:00,189.71,189.85,189.6,189.75,19316.0,173.881,174.0094,173.7802,173.9177,19316.0
2019-10-01 14:05:00,189.78,189.78,189.44,189.47,12691.0,173.9452,173.9452,173.6336,173.6611,12691.0
2019-10-01 14:10:00,189.46,189.8,189.4,189.79,9158.0,173.6519,173.9635,173.5969,173.9544,9158.0
2019-10-01 14:15:00,189.73,189.86,189.73,189.86,7102.0,173.8994,174.0185,173.8994,174.0185,7102.0
2019-10-01 14:20:00,189.86,190.0,189.85,189.97,7672.0,174.0185,174.1468,174.0094,174.1193,7672.0
2019-10-01 14:25:00,189.98,190.0,189.86,189.86,10208.0,174.1285,174.1468,174.0185,174.0185,10208.0
2019-10-01 14:30:00,189.92,190.2,189.92,190.2,13264.0,174.0735,174.3302,174.0735,174.3302,13264.0
2019-10-01 14:35:00,190.18,190.18,189.99,190.15,6557.0,174.3118,174.3118,174.1377,174.2843,6557.0
2019-10-01 14:40:00,190.1,190.21,190.08,190.21,9219.0,174.2385,174.3393,174.2202,174.3393,9219.0
2019-10-01 14:45:00,190.2,190.33,190.2,190.23,7146.0,174.3302,174.4493,174.3302,174.3576,7146.0
2019-10-01 14:50:00,190.26,190.33,190.2,190.27,10722.0,174.3851,174.4493,174.3302,174.3943,10722.0
2019-10-01 14:55:00,190.27,190.35,190.2,190.25,8993.0,174.3943,174.4676,174.3302,174.376,8993.0
2019-10-01 15:00:00,190.3,190.35,190.09,190.09,13038.0,174.4218,174.4676,174.2293,174.2293,13038.0
2019-10-01 15:05:00,190.07,190.34,190.04,190.29,14934.0,174.211,174.4585,174.1835,174.4126,14934.0
2019-10-01 15:10:00,190.25,190.26,189.97,189.97,9820.0,174.376,174.3851,174.1193,174.1193,9820.0
2019-10-01 15:15:00,189.98,190.12,189.9,190.06,12801.0,174.1285,174.2568,174.0552,174.2018,12801.0
2019-10-01 15:20:00,190.08,190.25,190.02,190.23,9055.0,174.2202,174.376,174.1652,174.3576,9055.0
2019-10-01 15:25:00,190.24,190.43,190.23,190.41,10735.0,174.3668,174.541,174.3576,174.5226,10735.0
2019-10-01 15:30:00,190.4,190.41,190.11,190.3,17146.0,174.5135,174.5226,174.2477,174.4218,17146.0
2019-10-01 15:35:00,190.31,190.37,189.96,189.99,13736.0,174.431,174.486,174.1102,174.1377,13736.0
2019-10-01 15:40:00,189.99,189.99,189.78,189.98,12721.0,174.1377,174.1377,173.9452,174.1285,12721.0
2019-10-01 15:45:00,189.96,189.98,189.7,189.72,20925.0,174.1102,174.1285,173.8719,173.8902,20925.0
2019-10-01 15:50:00,189.73,189.95,189.67,189.92,32066.0,173.8994,174.101,173.8444,174.0735,32066.0
2019-10-01 15:55:00,189.92,189.96,189.58,189.6,90561.0,174.0735,174.1102,173.7619,173.7802,90561.0
2019-10-02 09:30:00,188.34,188.65,187.01,188.16,48464.0,172.6253,172.9095,171.4063,172.4604,48464.0
2019-10-02 09:35:00,188.12,188.23,187.71,187.82,19156.0,172.4237,172.5245,172.0479,172.1487,19156.0
2019-10-02 09:40:00,187.89,188.14,187.58,187.67,12490.0,172.2129,172.442,171.9288,172.0113,12490.0
2019-10-02 09:45:00,187.67,187.95,187.61,187.78,23351.0,172.0113,172.2679,171.9563,172.1121,23351.0
2019-10-02 09:50:00,187.75,187.78,187.36,187.5,67049.0,172.0846,172.1121,171.7271,171.8554,67049.0
2019-10-02 09:55:00,187.45,187.5,186.71,187.17,20598.0,171.8096,171.8554,171.1314,171.553,20598.0
2019-10-02 10:00:00,187.17,187.17,186.16,186.58,15838.0,171.553,171.553,170.6272,171.0122,15838.0
2019-10-02 10:05:00,186.65,186.82,186.6,186.82,9955.0,171.0764,171.2322,171.0305,171.2322,9955.0
2019-10-02 10:10:00,186.8,187.1,186.75,187.0,14416.0,171.2138,171.4888,171.168,171.3972,14416.0
2019-10-02 10:15:00,187.06,187.14,186.87,186.9,7255.0,171.4521,171.5255,171.278,171.3055,7255.0
2019-10-02 10:20:00,186.92,186.96,185.89,186.11,45606.0,171.3238,171.3605,170.3798,170.5814,45606.0
2019-10-02 10:25:00,186.04,186.05,185.62,185.72,16476.0,170.5173,170.5264,170.1323,170.224,16476.0
2019-10-02 10:30:00,185.66,185.7,185.41,185.63,20530.0,170.169,170.2056,169.9398,170.1415,20530.0
2019-10-02 10:35:00,185.65,185.65,184.84,184.98,33418.0,170.1598,170.1598,169.4174,169.5457,33418.0
2019-10-02 10:40:00,185.0,185.32,184.86,185.06,28347.0,169.564,169.8573,169.4357,169.619,28347.0
2019-10-02 10:45:00,185.07,185.15,184.87,184.94,11312.0,169.6282,169.7015,169.4449,169.509,11312.0
2019-10-02 10:50:00,184.94,185.27,184.76,185.21,39955.0,169.509,169.8115,169.3441,169.7565,39955.0
2019-10-02 10:55:00,185.24,185.29,184.89,185.05,37799.0,169.784,169.8298,169.4632,169.6099,37799.0
2019-10-02 11:00:00,185.08,185.3,184.99,185.24,16130.0,169.6374,169.839,169.5549,169.784,16130.0
2019-10-02 11:05:00,185.25,185.25,184.98,185.02,35654.0,169.7932,169.7932,169.5457,169.5824,35654.0
2019-10-02 11:10:00,185.01,185.05,184.71,184.82,19866.0,169.5732,169.6099,169.2982,169.399,19866.0
2019-10-02 11:15:00,184.83,185.24,184.77,185.24,19971.0,169.4082,169.784,169.3532,169.784,19971.0
2019-10-02 11:20:00,185.25,185.36,184.99,185.29,10010.0,169.7932,169.894,169.5549,169.8298,10010.0
2019-10-02 11:25:00,185.21,185.21,184.76,184.76,9740.0,169.7565,169.7565,169.3441,169.3441,9740.0
2019-10-02 11:30:00,184.81,184.81,184.43,184.46,18487.0,169.3899,169.3899,169.0416,169.0691,18487.0
2019-10-02 11:35:00,184.54,184.76,184.16,184.73,26508.0,169.1424,169.3441,168.7941,169.3166,26508.0
2019-10-02 11:40:00,184.69,184.85,184.68,184.83,37647.0,169.2799,169.4265,169.2707,169.4082,37647.0
2019-10-02 11:45:00,184.8,184.9,184.42,184.49,16296.0,169.3807,169.4724,169.0324,169.0966,16296.0
2019-10-02 11:50:00,184.49,184.7,184.46,184.63,26680.0,169.0966,169.2891,169.0691,169.2249,26680.0
2019-10-02 11:55:00,184.66,184.68,184.4,184.47,13133.0,169.2524,169.2707,169.0141,169.0783,13133.0
2019-10-02 12:00:00,184.46,184.46,183.92,184.17,24157.0,169.0691,169.0691,168.5741,168.8033,24157.0
2019-10-02 12:05:00,184.19,184.19,183.99,184.05,13161.0,168.8216,168.8216,168.6383,168.6933,13161.0
2019-10-02 12:10:00,184.04,184.1,183.68,183.82,14984.0,168.6841,168.7391,168.3542,168.4825,14984.0
2019-10-02 12:15:00,183.78,183.84,183.59,183.61,13847.0,168.4458,168.5008,168.2717,168.29,13847.0
2019-10-02 12:20:00,183.58,183.93,183.56,183.93,16544.0,168.2625,168.5833,168.2442,168.5833,16544.0
2019-10-02 12:25:00,183.85,183.85,183.56,183.63,22158.0,168.51,168.51,168.2442,168.3083,22158.0
2019-10-02 12:30:00,183.63,183.75,183.6,183.67,10748.0,168.3083,168.4183,168.2808,168.345,10748.0
2019-10-02 12:35:00,183.64,183.68,183.37,183.43,11415.0,168.3175,168.3542,168.07,168.125,11415.0
2019-10-02 12:40:00,183.39,183.42,183.2,183.21,16448.0,168.0884,168.1159,167.9142,167.9234,16448.0
2019-10-02 12:45:00,183.19,183.24,182.93,183.06,19297.0,167.9051,167.9509,167.6667,167.7859,19297.0
2019-10-02 12:50:00,183.04,183.11,182.89,183.05,10869.0,167.7676,167.8317,167.6301,167.7767,10869.0
2019-10-02 12:55:00,183.03,183.25,182.99,183.19,11122.0,167.7584,167.96,167.7217,167.9051,11122.0
2019-10-02 13:00:00,183.15,183.19,182.97,183.19,43197.0,167.8684,167.9051,167.7034,167.9051,43197.0
2019-10-02 13:05:00,183.14,183.42,183.04,183.39,35430.0,167.8592,168.1159,167.7676,168.0884,35430.0
2019-10-02 13:10:00,183.38,183.61,183.31,183.42,15987.0,168.0792,168.29,168.015,168.1159,15987.0
2019-10-02 13:15:00,183.39,183.39,183.24,183.29,9076.0,168.0884,168.0884,167.9509,167.9967,9076.0
2019-10-02 13:20:00,183.3,183.34,183.17,183.22,13892.0,168.0059,168.0425,167.8867,167.9325,13892.0
2019-10-02 13:25:00,183.26,183.55,183.26,183.47,8920.0,167.9692,168.235,167.9692,168.1617,8920.0
2019-10-02 13:30:00,183.47,183.53,183.28,183.35,17040.0,168.1617,168.2167,167.9875,168.0517,17040.0
2019-10-02 13:35:00,183.34,183.42,183.2,183.42,10471.0,168.0425,168.1159,167.9142,168.1159,10471.0
2019-10-02 13:40:00,183.42,183.63,183.37,183.59,9093.0,168.1159,168.3083,168.07,168.2717,9093.0
2019-10-02 13:45:00,183.59,183.69,183.51,183.62,10818.0,168.2717,168.3633,168.1984,168.2992,10818.0
2019-10-02 13:50:00,183.63,183.99,183.58,183.95,9315.0,168.3083,168.6383,168.2625,168.6016,9315.0
2019-10-02 13:55:00,183.96,184.15,183.95,184.06,18572.0,168.6108,168.785,168.6016,168.7025,18572.0
2019-10-02 14:00:00,184.03,184.38,183.89,184.37,26783.0,168.675,168.9958,168.5466,168.9866,26783.0
2019-10-02 14:05:00,184.33,184.42,184.18,184.25,7689.0,168.9499,169.0324,168.8124,168.8766,7689.0
2019-10-02 14:10:00,184.27,184.48,184.23,184.45,10800.0,168.8949,169.0874,168.8583,169.0599,10800.0
2019-10-02 14:15:00,184.45,184.54,184.4,184.47,13127.0,169.0599,169.1424,169.0141,169.0783,13127.0
2019-10-02 14:20:00,184.46,184.83,184.45,184.81,25954.0,169.0691,169.4082,169.0599,169.3899,25954.0
2019-10-02 14:25:00,184.8,184.87,184.5,184.53,10323.0,169.3807,169.4449,169.1057,169.1332,10323.0
2019-10-02 14:30:00,184.53,184.65,184.4,184.6,13522.0,169.1332,169.2432,169.0141,169.1974,13522.0
2019-10-02 14:35:00,184.6,184.65,184.44,184.59,12114.0,169.1974,169.2432,169.0508,169.1882,12114.0
2019-10-02 14:40:00,184.57,184.78,184.48,184.69,13474.0,169.1699,169.3624,169.0874,169.2799,13474.0
2019-10-02 14:45:00,184.7,184.98,184.67,184.92,17218.0,169.2891,169.5457,169.2616,169.4907,17218.0
2019-10-02 14:50:00,184.94,184.95,184.71,184.75,11866.0,169.509,169.5182,169.2982,169.3349,11866.0
2019-10-02 14:55:00,184.77,185.19,184.76,185.14,42856.0,169.3532,169.7382,169.3441,169.6923,42856.0
2019-10-02 15:00:00,185.18,185.23,184.95,184.95,39856.0,169.729,169.7748,169.5182,169.5182,39856.0
2019-10-02 15:05:00,184.94,185.14,184.83,185.0,21329.0,169.509,169.6923,169.4082,169.564,21329.0
2019-10-02 15:10:00,185.1,185.43,185.1,185.24,32964.0,169.6557,169.9582,169.6557,169.784,32964.0
2019-10-02 15:15:00,185.21,185.26,185.03,185.12,21946.0,169.7565,169.8023,169.5915,169.674,21946.0
2019-10-02 15:20:00,185.19,185.38,185.13,185.3,12899.0,169.7382,169.9123,169.6832,169.839,12899.0
2019-10-02 15:25:00,185.35,185.38,185.12,185.14,19202.0,169.8848,169.9123,169.674,169.6923,19202.0
2019-10-02 15:30:00,185.11,185.28,184.98,185.23,29734.0,169.6649,169.8207,169.5457,169.7748,29734.0
2019-10-02 15:35:00,185.25,185.43,184.92,184.97,38674.0,169.7932,169.9582,169.4907,169.5365,38674.0
2019-10-02 15:40:00,184.98,185.2,184.97,185.03,26717.0,169.5457,169.7473,169.5365,169.5915,26717.0
2019-10-02 15:45:00,185.08,185.11,184.63,184.63,29389.0,169.6374,169.6649,169.2249,169.2249,29389.0
2019-10-02 15:50:00,184.61,184.75,184.46,184.67,68106.0,169.2066,169.3349,169.0691,169.2616,68106.0
2019-10-02 15:55:00,184.69,184.95,184.55,184.89,93697.0,169.2799,169.5182,169.1516,169.4632,93697.0
2019-10-03 09:30:00,185.32,186.09,184.78,185.96,38267.0,169.8573,170.5631,169.3624,170.4439,38267.0
2019-10-03 09:35:00,185.93,185.93,185.35,185.64,10073.0,170.4164,170.4164,169.8848,170.1506,10073.0
2019-10-03 09:40:00,185.65,185.66,185.16,185.25,10430.0,170.1598,170.169,169.7107,169.7932,10430.0
2019-10-03 09:45:00,185.44,185.69,185.4,185.54,9589.0,169.9673,170.1965,169.9307,170.059,9589.0
2019-10-03 09:50:00,185.46,185.47,185.2,185.34,6618.0,169.9856,169.9948,169.7473,169.8757,6618.0
2019-10-03 09:55:00,185.28,185.87,185.26,185.8,11044.0,169.8207,170.3614,169.8023,170.2973,11044.0
2019-10-03 10:00:00,185.82,185.82,183.57,183.83,19221.0,170.3156,170.3156,168.2533,168.4917,19221.0
2019-10-03 10:05:00,183.83,183.83,183.06,183.4,19354.0,168.4917,168.4917,167.7859,168.0975,19354.0
2019-10-03 10:10:00,183.3,183.3,182.85,183.2,28066.0,168.0059,168.0059,167.5934,167.9142,28066.0
2019-10-03 10:15:00,183.21,183.6,182.88,183.46,14139.0,167.9234,168.2808,167.6209,168.1525,14139.0
2019-10-03 10:20:00,183.4,183.81,183.39,183.67,15909.0,168.0975,168.4733,168.0884,168.345,15909.0
2019-10-03 10:25:00,183.67,184.68,183.65,184.67,11210.0,168.345,169.2707,168.3267,169.2616,11210.0
2019-10-03 10:30:00,184.65,184.66,184.48,184.65,17804.0,169.2432,169.2524,169.0874,169.2432,17804.0
2019-10-03 10:35:00,184.66,184.92,184.56,184.84,20135.0,169.2524,169.4907,169.1607,169.4174,20135.0
2019-10-03 10:40:00,184.81,184.87,184.54,184.57,9900.0,169.3899,169.4449,169.1424,169.1699,9900.0
2019-10-03 10:45:00,184.56,184.8,184.5,184.63,15149.0,169.1607,169.3807,169.1057,169.2249,15149.0
2019-10-03 10:50:00,184.59,184.59,184.19,184.2,9555.0,169.1882,169.1882,168.8216,168.8308,9555.0
2019-10-03 10:55:00,184.16,184.31,184.05,184.15,47732.0,168.7941,168.9316,168.6933,168.785,47732.0
2019-10-03 11:00:00,184.14,184.8,184.02,184.66,57288.0,168.7758,169.3807,168.6658,169.2524,57288.0
2019-10-03 11:05:00,184.73,185.33,184.71,185.32,74145.0,169.3166,169.8665,169.2982,169.8573,74145.0
2019-10-03 11:10:00,185.28,185.69,185.07,185.66,23201.0,169.8207,170.1965,169.6282,170.169,23201.0
2019-10-03 11:15:00,185.66,186.09,185.54,186.02,8883.0,170.169,170.5631,170.059,170.4989,8883.0
2019-10-03 11:20:00,185.97,186.04,185.6,185.63,11805.0,170.4531,170.5173,170.114,170.1415,11805.0
2019-10-03 11:25:00,185.68,185.7,185.4,185.4,5783.0,170.1873,170.2056,169.9307,169.9307,5783.0
2019-10-03 11:30:00,185.45,185.49,185.17,185.17,6598.0,169.9765,170.0131,169.7198,169.7198,6598.0
2019-10-03 11:35:00,185.21,185.21,184.64,184.73,12564.0,169.7565,169.7565,169.2341,169.3166,12564.0
2019-10-03 11:40:00,184.73,184.87,184.59,184.87,11265.0,169.3166,169.4449,169.1882,169.4449,11265.0
2019-10-03 11:45:00,184.88,185.01,184.74,184.93,12219.0,169.454,169.5732,169.3257,169.4999,12219.0
2019-10-03 11:50:00,184.95,185.05,184.88,184.99,9851.0,169.5182,169.6099,169.454,169.5549,9851.0
2019-10-03 11:55:00,185.02,185.05,184.81,184.97,11983.0,169.5824,169.6099,169.3899,169.5365,11983.0
2019-10-03 12:00:00,184.97,185.09,184.8,184.87,10151.0,169.5365,169.6465,169.3807,169.4449,10151.0
2019-10-03 12:05:00,184.89,185.1,184.89,184.98,8997.0,169.4632,169.6557,169.4632,169.5457,8997.0
2019-10-03 12:10:00,185.02,185.03,184.81,184.92,17260.0,169.5824,169.5915,169.3899,169.4907,17260.0
2019-10-03 12:15:00,184.95,184.95,184.21,184.22,12687.0,169.5182,169.5182,168.8399,168.8491,12687.0
2019-10-03 12:20:00,184.25,184.5,184.25,184.4,7827.0,168.8766,169.1057,168.8766,169.0141,7827.0
2019-10-03 12:25:00,184.44,184.77,184.43,184.73,9969.0,169.0508,169.3532,169.0416,169.3166,9969.0
2019-10-03 12:30:00,184.7,184.93,184.68,184.77,10081.0,169.2891,169.4999,169.2707,169.3532,10081.0
2019-10-03 12:35:00,184.78,185.12,184.77,185.08,25564.0,169.3624,169.674,169.3532,169.6374,25564.0
2019-10-03 12:40:00,185.11,185.23,185.07,185.18,5698.0,169.6649,169.7748,169.6282,169.729,5698.0
2019-10-03 12:45:00,185.2,185.35,185.12,185.32,10065.0,169.7473,169.8848,169.674,169.8573,10065.0
2019-10-03 12:50:00,185.31,185.38,185.0,185.04,16857.0,169.8482,169.9123,169.564,169.6007,16857.0
2019-10-03 12:55:00,185.06,185.32,185.05,185.3,22924.0,169.619,169.8573,169.6099,169.839,22924.0
2019-10-03 13:00:00,185.33,185.57,185.33,185.48,9124.0,169.8665,170.0865,169.8665,170.004,9124.0
2019-10-03 13:05:00,185.52,185.52,185.34,185.39,6058.0,170.0406,170.0406,169.8757,169.9215,6058.0
2019-10-03 13:10:00,185.39,185.41,185.23,185.29,13976.0,169.9215,169.9398,169.7748,169.8298,13976.0
2019-10-03 13:15:00,185.24,185.24,185.11,185.18,4715.0,169.784,169.784,169.6649,169.729,4715.0
2019-10-03 13:20:00,185.16,185.32,185.1,185.32,13415.0,169.7107,169.8573,169.6557,169.8573,13415.0
2019-10-03 13:25:00,185.33,185.33,185.05,185.05,23163.0,169.8665,169.8665,169.6099,169.6099,23163.0
2019-10-03 13:30:00,184.99,185.33,184.99,185.25,14143.0,169.5549,169.8665,169.5549,169.7932,14143.0
2019-10-03 13:35:00,185.25,185.3,185.14,185.27,16616.0,169.7932,169.839,169.6923,169.8115,16616.0
2019-10-03 13:40:00,185.29,185.78,185.29,185.75,9645.0,169.8298,170.2789,169.8298,170.2515,9645.0
2019-10-03 13:45:00,185.73,185.79,185.6,185.61,9859.0,170.2331,170.2881,170.114,170.1231,9859.0
2019-10-03 13:50:00,185.62,185.7,185.62,185.63,9214.0,170.1323,170.2056,170.1323,170.1415,9214.0
2019-10-03 13:55:00,185.65,185.69,185.49,185.53,19496.0,170.1598,170.1965,170.0131,170.0498,19496.0
2019-10-03 14:00:00,185.53,185.6,185.43,185.49,18283.0,170.0498,170.114,169.9582,170.0131,18283.0
2019-10-03 14:05:00,185.53,185.53,185.15,185.2,18782.0,170.0498,170.0498,169.7015,169.7473,18782.0
2019-10-03 14:10:00,185.18,185.19,185.03,185.16,11661.0,169.729,169.7382,169.5915,169.7107,11661.0
2019-10-03 14:15:00,185.17,185.34,185.15,185.34,17225.0,169.7198,169.8757,169.7015,169.8757,17225.0
2019-10-03 14:20:00,185.37,185.68,185.35,185.61,7560.0,169.9032,170.1873,169.8848,170.1231,7560.0
2019-10-03 14:25:00,185.68,185.77,185.57,185.58,23712.0,170.1873,170.2698,170.0865,170.0956,23712.0
2019-10-03 14:30:00,185.6,185.61,185.33,185.4,18830.0,170.114,170.1231,169.8665,169.9307,18830.0
2019-10-03 14:35:00,185.4,185.42,185.24,185.26,11960.0,169.9307,169.949,169.784,169.8023,11960.0
2019-10-03 14:40:00,185.26,185.45,185.2,185.41,20963.0,169.8023,169.9765,169.7473,169.9398,20963.0
2019-10-03 14:45:00,185.49,185.53,185.34,185.36,11789.0,170.0131,170.0498,169.8757,169.894,11789.0
2019-10-03 14:50:00,185.36,185.49,185.3,185.31,15344.0,169.894,170.0131,169.839,169.8482,15344.0
2019-10-03 14:55:00,185.28,185.39,185.23,185.31,5793.0,169.8207,169.9215,169.7748,169.8482,5793.0
2019-10-03 15:00:00,185.36,185.39,185.3,185.35,9050.0,169.894,169.9215,169.839,169.8848,9050.0
2019-10-03 15:05:00,185.39,185.52,185.35,185.52,6569.0,169.9215,170.0406,169.8848,170.0406,6569.0
2019-10-03 15:10:00,185.5,185.64,185.46,185.48,9206.0,170.0223,170.1506,169.9856,170.004,9206.0
2019-10-03 15:15:00,185.47,185.49,185.26,185.38,12521.0,169.9948,170.0131,169.8023,169.9123,12521.0
2019-10-03 15:20:00,185.4,185.52,185.35,185.39,9745.0,169.9307,170.0406,169.8848,169.9215,9745.0
2019-10-03 15:25:00,185.41,185.45,185.26,185.38,9600.0,169.9398,169.9765,169.8023,169.9123,9600.0
2019-10-03 15:30:00,185.41,185.41,185.26,185.34,12405.0,169.9398,169.9398,169.8023,169.8757,12405.0
2019-10-03 15:35:00,185.33,185.46,185.33,185.44,15868.0,169.8665,169.9856,169.8665,169.9673,15868.0
2019-10-03 15:40:00,185.45,185.55,185.39,185.41,25083.0,169.9765,170.0681,169.9215,169.9398,25083.0
2019-10-03 15:45:00,185.4,185.44,185.1,185.11,28274.0,169.9307,169.9673,169.6557,169.6649,28274.0
2019-10-03 15:50:00,185.06,185.66,184.97,185.63,53062.0,169.619,170.169,169.5365,170.1415,53062.0
2019-10-03 15:55:00,185.66,185.93,185.65,185.86,90262.0,170.169,170.4164,170.1598,170.3523,90262.0
2019-10-04 09:30:00,186.81,188.0,186.1,187.56,58590.0,171.223,172.3137,170.5722,171.9104,58590.0
2019-10-04 09:35:00,187.62,188.06,187.62,187.9,8024.0,171.9654,172.3687,171.9654,172.2221,8024.0
2019-10-04 09:40:00,187.95,187.99,187.19,187.49,12744.0,172.2679,172.3046,171.5713,171.8463,12744.0
2019-10-04 09:45:00,187.49,188.07,187.45,188.07,8000.0,171.8463,172.3779,171.8096,172.3779,8000.0
2019-10-04 09:50:00,188.09,188.44,187.77,188.42,15211.0,172.3962,172.717,172.1029,172.6987,15211.0
2019-10-04 09:55:00,188.35,188.43,188.07,188.34,15728.0,172.6345,172.7078,172.3779,172.6253,15728.0
2019-10-04 10:00:00,188.46,188.87,188.42,188.82,15895.0,172.7353,173.1111,172.6987,173.0653,15895.0
2019-10-04 10:05:00,188.83,188.85,188.42,188.61,10871.0,173.0745,173.0928,172.6987,172.8728,10871.0
2019-10-04 10:10:00,188.61,188.61,188.31,188.51,8400.0,172.8728,172.8728,172.5979,172.7812,8400.0
2019-10-04 10:15:00,188.52,188.82,188.51,188.71,22950.0,172.7903,173.0653,172.7812,172.9645,22950.0
2019-10-04 10:20:00,188.75,188.96,188.75,188.79,16427.0,173.0011,173.1936,173.0011,173.0378,16427.0
2019-10-04 10:25:00,188.84,188.84,188.43,188.56,8434.0,173.0836,173.0836,172.7078,172.827,8434.0
2019-10-04 10:30:00,188.55,188.56,188.2,188.2,9443.0,172.8178,172.827,172.497,172.497,9443.0
2019-10-04 10:35:00,188.21,188.39,188.08,188.24,13378.0,172.5062,172.6712,172.387,172.5337,13378.0
2019-10-04 10:40:00,188.19,188.23,187.69,187.88,10679.0,172.4879,172.5245,172.0296,172.2037,10679.0
2019-10-04 10:45:00,187.99,188.08,187.81,187.93,10483.0,172.3046,172.387,172.1396,172.2496,10483.0
2019-10-04 10:50:00,187.89,188.15,187.86,188.07,10915.0,172.2129,172.4512,172.1854,172.3779,10915.0
2019-10-04 10:55:00,188.17,188.18,187.93,187.93,6287.0,172.4695,172.4787,172.2496,172.2496,6287.0
2019-10-04 11:00:00,187.94,188.29,187.79,188.03,12952.0,172.2587,172.5795,172.1212,172.3412,12952.0
2019-10-04 11:05:00,188.11,188.19,188.02,188.03,5353.0,172.4145,172.4879,172.332,172.3412,5353.0
2019-10-04 11:10:00,188.06,188.11,187.9,188.11,8250.0,172.3687,172.4145,172.2221,172.4145,8250.0
2019-10-04 11:15:00,188.13,188.24,188.07,188.1,6067.0,172.4329,172.5337,172.3779,172.4054,6067.0
2019-10-04 11:20:00,188.1,188.14,187.9,188.09,6893.0,172.4054,172.442,172.2221,172.3962,6893.0
2019-10-04 11:25:00,188.06,188.31,188.04,188.23,6110.0,172.3687,172.5979,172.3504,172.5245,6110.0
2019-10-04 11:30:00,188.2,188.52,188.15,188.52,5840.0,172.497,172.7903,172.4512,172.7903,5840.0
2019-10-04 11:35:00,188.52,188.74,188.49,188.58,3606.0,172.7903,172.992,172.7628,172.8453,3606.0
2019-10-04 11:40:00,188.57,188.63,188.5,188.55,5767.0,172.8362,172.8912,172.772,172.8178,5767.0
2019-10-04 11:45:00,188.55,188.55,188.39,188.53,6578.0,172.8178,172.8178,172.6712,172.7995,6578.0
2019-10-04 11:50:00,188.53,188.76,188.49,188.55,5746.0,172.7995,173.0103,172.7628,172.8178,5746.0
2019-10-04 11:55:00,188.55,188.6,188.3,188.32,6517.0,172.8178,172.8637,172.5887,172.607,6517.0
2019-10-04 12:00:00,188.3,188.44,188.27,188.43,3678.0,172.5887,172.717,172.5612,172.7078,3678.0
2019-10-04 12:05:00,188.46,188.5,188.41,188.43,7117.0,172.7353,172.772,172.6895,172.7078,7117.0
2019-10-04 12:10:00,188.44,188.47,188.32,188.32,5618.0,172.717,172.7445,172.607,172.607,5618.0
2019-10-04 12:15:00,188.27,188.38,188.17,188.28,4371.0,172.5612,172.662,172.4695,172.5704,4371.0
2019-10-04 12:20:00,188.25,188.48,188.25,188.48,6144.0,172.5429,172.7537,172.5429,172.7537,6144.0
2019-10-04 12:25:00,188.47,188.52,188.17,188.19,3781.0,172.7445,172.7903,172.4695,172.4879,3781.0
2019-10-04 12:30:00,188.16,188.24,188.15,188.15,4919.0,172.4604,172.5337,172.4512,172.4512,4919.0
2019-10-04 12:35:00,188.26,188.31,188.22,188.22,4668.0,172.552,172.5979,172.5154,172.5154,4668.0
2019-10-04 12:40:00,188.26,188.35,188.26,188.33,11829.0,172.552,172.6345,172.552,172.6162,11829.0
2019-10-04 12:45:00,188.32,188.5,188.32,188.5,6134.0,172.607,172.772,172.607,172.772,6134.0
2019-10-04 12:50:00,188.48,188.6,188.46,188.52,2397.0,172.7537,172.8637,172.7353,172.7903,2397.0
2019-10-04 12:55:00,188.54,188.7,188.5,188.6,4698.0,172.8087,172.9553,172.772,172.8637,4698.0
2019-10-04 13:00:00,188.6,188.75,188.54,188.72,7971.0,172.8637,173.0011,172.8087,172.9736,7971.0
2019-10-04 13:05:00,188.71,188.74,188.53,188.53,10858.0,172.9645,172.992,172.7995,172.7995,10858.0
2019-10-04 13:10:00,188.57,188.6,188.47,188.48,4318.0,172.8362,172.8637,172.7445,172.7537,4318.0
2019-10-04 13:15:00,188.51,188.6,188.43,188.58,5120.0,172.7812,172.8637,172.7078,172.8453,5120.0
2019-10-04 13:20:00,188.61,188.63,188.5,188.51,8048.0,172.8728,172.8912,172.772,172.7812,8048.0
2019-10-04 13:25:00,188.5,188.63,188.44,188.62,17656.0,172.772,172.8912,172.717,172.882,17656.0
2019-10-04 13:30:00,188.58,188.7,188.58,188.61,5729.0,172.8453,172.9553,172.8453,172.8728,5729.0
2019-10-04 13:35:00,188.59,188.6,188.54,188.56,3456.0,172.8545,172.8637,172.8087,172.827,3456.0
2019-10-04 13:40:00,188.56,188.77,188.55,188.68,12181.0,172.827,173.0195,172.8178,172.937,12181.0
2019-10-04 13:45:00,188.68,188.68,188.53,188.57,5324.0,172.937,172.937,172.7995,172.8362,5324.0
2019-10-04 13:50:00,188.62,188.62,188.51,188.59,4100.0,172.882,172.882,172.7812,172.8545,4100.0
2019-10-04 13:55:00,188.65,188.68,188.55,188.6,4782.0,172.9095,172.937,172.8178,172.8637,4782.0
2019-10-04 14:00:00,188.6,188.75,188.49,188.75,9539.0,172.8637,173.0011,172.7628,173.0011,9539.0
2019-10-04 14:05:00,188.76,188.94,188.73,188.94,9743.0,173.0103,173.1753,172.9828,173.1753,9743.0
2019-10-04 14:10:00,188.95,188.99,188.85,188.94,8223.0,173.1845,173.2211,173.0928,173.1753,8223.0
2019-10-04 14:15:00,188.97,189.11,188.92,188.93,8358.0,173.2028,173.3311,173.157,173.1661,8358.0
2019-10-04 14:20:00,188.92,189.0,188.89,188.96,3497.0,173.157,173.2303,173.1295,173.1936,3497.0
2019-10-04 14:25:00,188.94,189.06,188.93,189.05,5329.0,173.1753,173.2853,173.1661,173.2761,5329.0
2019-10-04 14:30:00,189.02,189.15,189.02,189.09,5347.0,173.2486,173.3678,173.2486,173.3128,5347.0
2019-10-04 14:35:00,189.11,189.32,189.11,189.27,6265.0,173.3311,173.5236,173.3311,173.4778,6265.0
2019-10-04 14:40:00,189.26,189.28,189.22,189.23,3909.0,173.4686,173.4869,173.4319,173.4411,3909.0
2019-10-04 14:45:00,189.22,189.31,189.17,189.26,6478.0,173.4319,173.5144,173.3861,173.4686,6478.0
2019-10-04 14:50:00,189.23,189.23,189.16,189.16,4510.0,173.4411,173.4411,173.3769,173.3769,4510.0
2019-10-04 14:55:00,189.17,189.25,189.17,189.22,4055.0,173.3861,173.4594,173.3861,173.4319,4055.0
2019-10-04 15:00:00,189.23,189.29,189.21,189.26,7136.0,173.4411,173.4961,173.4228,173.4686,7136.0
2019-10-04 15:05:00,189.27,189.32,189.19,189.28,6662.0,173.4778,173.5236,173.4044,173.4869,6662.0
2019-10-04 15:10:00,189.29,189.32,189.08,189.08,8356.0,173.4961,173.5236,173.3036,173.3036,8356.0
2019-10-04 15:15:00,189.09,189.24,189.05,189.24,7947.0,173.3128,173.4503,173.2761,173.4503,7947.0
2019-10-04 15:20:00,189.24,189.28,189.21,189.24,10182.0,173.4503,173.4869,173.4228,173.4503,10182.0
2019-10-04 15:25:00,189.24,189.32,189.15,189.17,12471.0,173.4503,173.5236,173.3678,173.3861,12471.0
2019-10-04 15:30:00,189.18,189.48,189.18,189.42,20279.0,173.3953,173.6702,173.3953,173.6152,20279.0
2019-10-04 15:35:00,189.44,189.56,189.39,189.54,24072.0,173.6336,173.7436,173.5877,173.7252,24072.0
2019-10-04 15:40:00,189.56,189.6,189.46,189.49,15633.0,173.7436,173.7802,173.6519,173.6794,15633.0
2019-10-04 15:45:00,189.49,189.78,189.48,189.75,18984.0,173.6794,173.9452,173.6702,173.9177,18984.0
2019-10-04 15:50:00,189.73,189.82,189.48,189.64,26368.0,173.8994,173.9819,173.6702,173.8169,26368.0
2019-10-04 15:55:00,189.65,189.77,189.45,189.63,94986.0,173.826,173.936,173.6427,173.8077,94986.0
2019-10-07 09:30:00,188.29,188.69,188.11,188.45,31023.0,172.5795,172.9461,172.4145,172.7262,31023.0
2019-10-07 09:35:00,188.42,188.54,187.91,188.24,4064.0,172.6987,172.8087,172.2312,172.5337,4064.0
2019-10-07 09:40:00,188.23,188.39,187.94,188.0,6646.0,172.5245,172.6712,172.2587,172.3137,6646.0
2019-10-07 09:45:00,188.0,188.0,187.51,187.51,16365.0,172.3137,172.3137,171.8646,171.8646,16365.0
2019-10-07 09:50:00,187.52,187.79,187.52,187.61,9103.0,171.8738,172.1212,171.8738,171.9563,9103.0
2019-10-07 09:55:00,187.61,187.9,187.57,187.76,14341.0,171.9563,172.2221,171.9196,172.0937,14341.0
2019-10-07 10:00:00,187.83,187.84,187.51,187.71,10039.0,172.1579,172.1671,171.8646,172.0479,10039.0
2019-10-07 10:05:00,187.73,188.16,187.73,188.16,6710.0,172.0662,172.4604,172.0662,172.4604,6710.0
2019-10-07 10:10:00,188.28,188.29,187.96,187.97,9659.0,172.5704,172.5795,172.2771,172.2862,9659.0
2019-10-07 10:15:00,187.98,188.06,187.61,187.63,4494.0,172.2954,172.3687,171.9563,171.9746,4494.0
2019-10-07 10:20:00,187.69,187.96,187.67,187.84,5658.0,172.0296,172.2771,172.0113,172.1671,5658.0
2019-10-07 10:25:00,187.82,188.21,187.78,188.07,3932.0,172.1487,172.5062,172.1121,172.3779,3932.0
2019-10-07 10:30:00,188.01,188.02,187.79,187.79,11522.0,172.3229,172.332,172.1212,172.1212,11522.0
2019-10-07 10:35:00,187.8,187.94,187.57,187.57,6073.0,172.1304,172.2587,171.9196,171.9196,6073.0
2019-10-07 10:40:00,187.61,187.96,187.6,187.87,26019.0,171.9563,172.2771,171.9471,172.1946,26019.0
2019-10-07 10:45:00,187.85,187.91,187.69,187.82,6792.0,172.1762,172.2312,172.0296,172.1487,6792.0
2019-10-07 10:50:00,187.81,188.03,187.81,187.93,3807.0,172.1396,172.3412,172.1396,172.2496,3807.0
2019-10-07 10:55:00,187.93,188.2,187.9,188.01,7060.0,172.2496,172.497,172.2221,172.3229,7060.0
2019-10-07 11:00:00,188.02,188.21,188.0,188.12,6277.0,172.332,172.5062,172.3137,172.4237,6277.0
2019-10-07 11:05:00,188.06,188.28,188.02,188.26,8687.0,172.3687,172.5704,172.332,172.552,8687.0
2019-10-07 11:10:00,188.28,188.31,188.1,188.18,10996.0,172.5704,172.5979,172.4054,172.4787,10996.0
2019-10-07 11:15:00,188.2,188.28,188.18,188.28,9831.0,172.497,172.5704,172.4787,172.5704,9831.0
2019-10-07 11:20:00,188.32,188.32,188.13,188.14,4479.0,172.607,172.607,172.4329,172.442,4479.0
2019-10-07 11:25:00,188.19,188.35,188.17,188.25,4401.0,172.4879,172.6345,172.4695,172.5429,4401.0
2019-10-07 11:30:00,188.29,188.5,188.25,188.46,3548.0,172.5795,172.772,172.5429,172.7353,3548.0
2019-10-07 11:35:00,188.45,188.48,188.17,188.2,6091.0,172.7262,172.7537,172.4695,172.497,6091.0
2019-10-07 11:40:00,188.17,188.38,188.06,188.38,17982.0,172.4695,172.662,172.3687,172.662,17982.0
2019-10-07 11:45:00,188.42,188.45,188.15,188.18,11818.0,172.6987,172.7262,172.4512,172.4787,11818.0
2019-10-07 11:50:00,188.14,188.46,188.14,188.42,6917.0,172.442,172.7353,172.442,172.6987,6917.0
2019-10-07 11:55:00,188.39,188.5,188.39,188.5,3378.0,172.6712,172.772,172.6712,172.772,3378.0
2019-10-07 12:00:00,188.5,188.5,188.3,188.3,5668.0,172.772,172.772,172.5887,172.5887,5668.0
2019-10-07 12:05:00,188.3,188.33,188.15,188.15,5758.0,172.5887,172.6162,172.4512,172.4512,5758.0
2019-10-07 12:10:00,188.15,188.22,187.98,188.07,9520.0,172.4512,172.5154,172.2954,172.3779,9520.0
2019-10-07 12:15:00,188.09,188.12,187.91,187.96,14164.0,172.3962,172.4237,172.2312,172.2771,14164.0
2019-10-07 12:20:00,188.03,188.2,188.02,188.19,9585.0,172.3412,172.497,172.332,172.4879,9585.0
2019-10-07 12:25:00,188.22,188.22,187.92,187.94,10528.0,172.5154,172.5154,172.2404,172.2587,10528.0
2019-10-07 12:30:00,187.95,187.98,187.86,187.98,2919.0,172.2679,172.2954,172.1854,172.2954,2919.0
2019-10-07 12:35:00,188.01,188.07,187.97,188.0,3371.0,172.3229,172.3779,172.2862,172.3137,3371.0
2019-10-07 12:40:00,187.99,188.06,187.98,188.0,8522.0,172.3046,172.3687,172.2954,172.3137,8522.0
2019-10-07 12:45:00,188.0,188.09,187.98,188.07,5731.0,172.3137,172.3962,172.2954,172.3779,5731.0
2019-10-07 12:50:00,188.08,188.1,188.0,188.01,5956.0,172.387,172.4054,172.3137,172.3229,5956.0
2019-10-07 12:55:00,188.05,188.05,187.95,187.98,4936.0,172.3595,172.3595,172.2679,172.2954,4936.0
2019-10-07 13:00:00,187.95,188.18,187.93,188.11,12649.0,172.2679,172.4787,172.2496,172.4145,12649.0
2019-10-07 13:05:00,188.09,188.09,187.7,187.7,5505.0,172.3962,172.3962,172.0387,172.0387,5505.0
2019-10-07 13:10:00,187.66,187.81,187.64,187.71,13962.0,172.0021,172.1396,171.9838,172.0479,13962.0
2019-10-07 13:15:00,187.68,187.76,187.64,187.7,3379.0,172.0204,172.0937,171.9838,172.0387,3379.0
2019-10-07 13:20:00,187.7,187.84,187.7,187.79,5642.0,172.0387,172.1671,172.0387,172.1212,5642.0
2019-10-07 13:25:00,187.78,187.83,187.7,187.75,2659.0,172.1121,172.1579,172.0387,172.0846,2659.0
2019-10-07 13:30:00,187.77,188.59,187.77,188.36,13942.0,172.1029,172.8545,172.1029,172.6437,13942.0
2019-10-07 13:35:00,188.27,188.68,188.21,188.55,18756.0,172.5612,172.937,172.5062,172.8178,18756.0
2019-10-07 13:40:00,188.56,188.61,188.4,188.44,3087.0,172.827,172.8728,172.6803,172.717,3087.0
2019-10-07 13:45:00,188.42,188.61,188.35,188.52,4694.0,172.6987,172.8728,172.6345,172.7903,4694.0
2019-10-07 13:50:00,188.49,188.61,188.47,188.55,3905.0,172.7628,172.8728,172.7445,172.8178,3905.0
2019-10-07 13:55:00,188.55,188.67,188.48,188.63,4087.0,172.8178,172.9278,172.7537,172.8912,4087.0
2019-10-07 14:00:00,188.63,188.7,188.5,188.5,7872.0,172.8912,172.9553,172.772,172.772,7872.0
2019-10-07 14:05:00,188.49,188.49,188.19,188.22,6429.0,172.7628,172.7628,172.4879,172.5154,6429.0
2019-10-07 14:10:00,188.22,188.22,187.98,187.98,5699.0,172.5154,172.5154,172.2954,172.2954,5699.0
2019-10-07 14:15:00,188.04,188.09,187.92,188.08,6050.0,172.3504,172.3962,172.2404,172.387,6050.0
2019-10-07 14:20:00,188.04,188.12,187.85,187.94,8179.0,172.3504,172.4237,172.1762,172.2587,8179.0
2019-10-07 14:25:00,187.97,188.03,187.91,188.01,2064.0,172.2862,172.3412,172.2312,172.3229,2064.0
2019-10-07 14:30:00,187.99,188.05,187.69,187.7,10866.0,172.3046,172.3595,172.0296,172.0387,10866.0
2019-10-07 14:35:00,187.73,187.75,187.57,187.75,4919.0,172.0662,172.0846,171.9196,172.0846,4919.0
2019-10-07 14:40:00,187.77,187.8,187.55,187.74,2662.0,172.1029,172.1304,171.9013,172.0754,2662.0
2019-10-07 14:45:00,187.69,187.77,187.55,187.62,5431.0,172.0296,172.1029,171.9013,171.9654,5431.0
2019-10-07 14:50:00,187.6,187.63,187.24,187.25,11772.0,171.9471,171.9746,171.6171,171.6263,11772.0
2019-10-07 14:55:00,187.25,187.53,187.15,187.48,5373.0,171.6263,171.8829,171.5346,171.8371,5373.0
2019-10-07 15:00:00,187.47,187.67,187.44,187.59,4238.0,171.8279,172.0113,171.8004,171.9379,4238.0
2019-10-07 15:05:00,187.63,187.71,187.58,187.71,4848.0,171.9746,172.0479,171.9288,172.0479,4848.0
2019-10-07 15:10:00,187.67,187.84,187.54,187.75,5890.0,172.0113,172.1671,171.8921,172.0846,5890.0
2019-10-07 15:15:00,187.75,187.85,187.74,187.74,9022.0,172.0846,172.1762,172.0754,172.0754,9022.0
2019-10-07 15:20:00,187.73,187.76,187.61,187.66,8234.0,172.0662,172.0937,171.9563,172.0021,8234.0
2019-10-07 15:25:00,187.67,187.94,187.67,187.84,8919.0,172.0113,172.2587,172.0113,172.1671,8919.0
2019-10-07 15:30:00,187.83,187.83,187.44,187.46,8229.0,172.1579,172.1579,171.8004,171.8188,8229.0
2019-10-07 15:35:00,187.47,187.6,187.47,187.6,9869.0,171.8279,171.9471,171.8279,171.9471,9869.0
2019-10-07 15:40:00,187.62,187.62,187.38,187.42,12506.0,171.9654,171.9654,171.7454,171.7821,12506.0
2019-10-07 15:45:00,187.41,187.58,187.34,187.36,23559.0,171.7729,171.9288,171.7088,171.7271,23559.0
2019-10-07 15:50:00,187.36,187.36,187.13,187.16,42171.0,171.7271,171.7271,171.5163,171.5438,42171.0
2019-10-07 15:55:00,187.16,187.46,186.79,186.86,112202.0,171.5438,171.8188,171.2047,171.2688,112202.0
2019-10-08 09:30:00,185.41,185.72,185.05,185.72,36876.0,169.9398,170.224,169.6099,170.224,36876.0
2019-10-08 09:35:00,185.56,185.62,184.81,184.81,13131.0,170.0773,170.1323,169.3899,169.3899,13131.0
2019-10-08 09:40:00,184.82,184.89,184.44,184.5,15907.0,169.399,169.4632,169.0508,169.1057,15907.0
2019-10-08 09:45:00,184.5,184.62,184.18,184.33,18182.0,169.1057,169.2157,168.8124,168.9499,18182.0
2019-10-08 09:50:00,184.29,184.36,184.04,184.15,25450.0,168.9133,168.9774,168.6841,168.785,25450.0
2019-10-08 09:55:00,184.1,184.17,183.83,183.86,22207.0,168.7391,168.8033,168.4917,168.5191,22207.0
2019-10-08 10:00:00,183.87,183.93,183.2,183.36,43967.0,168.5283,168.5833,167.9142,168.0609,43967.0
2019-10-08 10:05:00,183.36,183.51,182.82,182.82,19727.0,168.0609,168.1984,167.5659,167.5659,19727.0
2019-10-08 10:10:00,182.77,183.12,182.36,183.02,23149.0,167.5201,167.8409,167.1443,167.7492,23149.0
2019-10-08 10:15:00,183.03,183.41,182.86,183.39,15943.0,167.7584,168.1067,167.6026,168.0884,15943.0
2019-10-08 10:20:00,183.41,183.53,183.15,183.4,13208.0,168.1067,168.2167,167.8684,168.0975,13208.0
2019-10-08 10:25:00,183.35,183.58,183.19,183.32,19111.0,168.0517,168.2625,167.9051,168.0242,19111.0
2019-10-08 10:30:00,183.4,183.74,183.21,183.43,14221.0,168.0975,168.4092,167.9234,168.125,14221.0
2019-10-08 10:35:00,183.42,183.76,183.26,183.75,19472.0,168.1159,168.4275,167.9692,168.4183,19472.0
2019-10-08 10:40:00,183.75,183.8,183.54,183.72,15383.0,168.4183,168.4642,168.2258,168.3908,15383.0
2019-10-08 10:45:00,183.68,183.74,183.39,183.62,10891.0,168.3542,168.4092,168.0884,168.2992,10891.0
2019-10-08 10:50:00,183.64,183.72,183.48,183.66,8085.0,168.3175,168.3908,168.1709,168.3358,8085.0
2019-10-08 10:55:00,183.74,184.29,183.74,184.27,10733.0,168.4092,168.9133,168.4092,168.8949,10733.0
2019-10-08 11:00:00,184.24,184.36,184.1,184.36,9264.0,168.8674,168.9774,168.7391,168.9774,9264.0
2019-10-08 11:05:00,184.44,184.44,184.02,184.02,8013.0,169.0508,169.0508,168.6658,168.6658,8013.0
2019-10-08 11:10:00,184.02,184.27,184.0,184.27,8993.0,168.6658,168.8949,168.6475,168.8949,8993.0
2019-10-08 11:15:00,184.3,184.67,184.27,184.56,11493.0,168.9224,169.2616,168.8949,169.1607,11493.0
2019-10-08 11:20:00,184.49,184.54,183.82,183.98,9572.0,169.0966,169.1424,168.4825,168.6291,9572.0
2019-10-08 11:25:00,183.98,184.02,183.73,183.77,7458.0,168.6291,168.6658,168.4,168.4367,7458.0
2019-10-08 11:30:00,183.68,183.75,183.5,183.59,6961.0,168.3542,168.4183,168.1892,168.2717,6961.0
2019-10-08 11:35:00,183.55,183.94,183.54,183.88,11053.0,168.235,168.5925,168.2258,168.5375,11053.0
2019-10-08 11:40:00,183.93,184.02,183.7,183.8,23898.0,168.5833,168.6658,168.3725,168.4642,23898.0
2019-10-08 11:45:00,183.86,183.97,183.61,183.68,13841.0,168.5191,168.62,168.29,168.3542,13841.0
2019-10-08 11:50:00,183.72,183.92,183.69,183.86,5348.0,168.3908,168.5741,168.3633,168.5191,5348.0
2019-10-08 11:55:00,183.88,184.14,183.77,183.99,5674.0,168.5375,168.7758,168.4367,168.6383,5674.0
2019-10-08 12:00:00,183.95,184.09,183.95,184.01,8707.0,168.6016,168.73,168.6016,168.6566,8707.0
2019-10-08 12:05:00,183.95,184.06,183.92,183.97,7554.0,168.6016,168.7025,168.5741,168.62,7554.0
2019-10-08 12:10:00,183.95,184.06,183.86,184.03,10935.0,168.6016,168.7025,168.5191,168.675,10935.0
2019-10-08 12:15:00,184.06,184.14,183.97,184.0,8704.0,168.7025,168.7758,168.62,168.6475,8704.0
2019-10-08 12:20:00,184.03,184.35,184.03,184.35,10658.0,168.675,168.9683,168.675,168.9683,10658.0
2019-10-08 12:25:00,184.3,184.35,184.16,184.18,6477.0,168.9224,168.9683,168.7941,168.8124,6477.0
2019-10-08 12:30:00,184.11,184.12,183.97,184.06,12840.0,168.7483,168.7575,168.62,168.7025,12840.0
2019-10-08 12:35:00,184.1,184.14,183.81,183.86,4967.0,168.7391,168.7758,168.4733,168.5191,4967.0
2019-10-08 12:40:00,183.86,184.12,183.85,184.08,8205.0,168.5191,168.7575,168.51,168.7208,8205.0
2019-10-08 12:45:00,184.04,184.6,184.04,184.11,13519.0,168.6841,169.1974,168.6841,168.7483,13519.0
2019-10-08 12:50:00,184.09,184.2,184.0,184.13,6565.0,168.73,168.8308,168.6475,168.7666,6565.0
2019-10-08 12:55:00,184.12,184.14,183.81,183.85,7326.0,168.7575,168.7758,168.4733,168.51,7326.0
2019-10-08 13:00:00,183.9,183.91,183.79,183.8,7264.0,168.5558,168.565,168.455,168.4642,7264.0
2019-10-08 13:05:00,183.81,183.89,183.69,183.82,17004.0,168.4733,168.5466,168.3633,168.4825,17004.0
2019-10-08 13:10:00,183.87,183.99,183.73,183.96,13326.0,168.5283,168.6383,168.4,168.6108,13326.0
2019-10-08 13:15:00,183.87,183.92,183.71,183.82,5614.0,168.5283,168.5741,168.3817,168.4825,5614.0
2019-10-08 13:20:00,183.86,184.07,183.86,183.98,9719.0,168.5191,168.7116,168.5191,168.6291,9719.0
2019-10-08 13:25:00,183.99,184.14,183.99,184.14,8406.0,168.6383,168.7758,168.6383,168.7758,8406.0
2019-10-08 13:30:00,184.13,184.27,184.09,184.11,8625.0,168.7666,168.8949,168.73,168.7483,8625.0
2019-10-08 13:35:00,184.07,184.07,183.83,183.93,56513.0,168.7116,168.7116,168.4917,168.5833,56513.0
2019-10-08 13:40:00,183.95,184.13,183.91,184.06,8083.0,168.6016,168.7666,168.565,168.7025,8083.0
2019-10-08 13:45:00,184.08,184.18,183.99,184.09,12500.0,168.7208,168.8124,168.6383,168.73,12500.0
2019-10-08 13:50:00,184.09,184.11,183.88,183.91,11072.0,168.73,168.7483,168.5375,168.565,11072.0
2019-10-08 13:55:00,183.92,183.93,183.77,183.78,12554.0,168.5741,168.5833,168.4367,168.4458,12554.0
2019-10-08 14:00:00,183.8,183.84,183.35,183.38,15775.0,168.4642,168.5008,168.0517,168.0792,15775.0
2019-10-08 14:05:00,183.42,183.71,183.39,183.64,14447.0,168.1159,168.3817,168.0884,168.3175,14447.0
2019-10-08 14:10:00,183.62,183.62,183.38,183.53,36487.0,168.2992,168.2992,168.0792,168.2167,36487.0
2019-10-08 14:15:00,183.56,183.58,183.44,183.5,9202.0,168.2442,168.2625,168.1342,168.1892,9202.0
2019-10-08 14:20:00,183.59,183.63,183.41,183.62,9034.0,168.2717,168.3083,168.1067,168.2992,9034.0
2019-10-08 14:25:00,183.64,183.81,183.61,183.78,11198.0,168.3175,168.4733,168.29,168.4458,11198.0
2019-10-08 14:30:00,183.77,184.15,183.77,184.09,14686.0,168.4367,168.785,168.4367,168.73,14686.0
2019-10-08 14:35:00,184.14,184.49,184.11,184.2,8525.0,168.7758,169.0966,168.7483,168.8308,8525.0
2019-10-08 14:40:00,184.17,184.19,184.0,184.19,7564.0,168.8033,168.8216,168.6475,168.8216,7564.0
2019-10-08 14:45:00,184.22,184.65,184.15,184.63,19678.0,168.8491,169.2432,168.785,169.2249,19678.0
2019-10-08 14:50:00,184.66,184.7,184.38,184.38,10411.0,169.2524,169.2891,168.9958,168.9958,10411.0
2019-10-08 14:55:00,184.42,184.51,183.2,183.6,29236.0,169.0324,169.1149,167.9142,168.2808,29236.0
2019-10-08 15:00:00,183.7,184.1,183.48,183.54,7126.0,168.3725,168.7391,168.1709,168.2258,7126.0
2019-10-08 15:05:00,183.6,183.74,183.39,183.47,7548.0,168.2808,168.4092,168.0884,168.1617,7548.0
2019-10-08 15:10:00,183.52,183.52,183.21,183.43,9142.0,168.2075,168.2075,167.9234,168.125,9142.0
2019-10-08 15:15:00,183.37,183.68,183.35,183.68,13741.0,168.07,168.3542,168.0517,168.3542,13741.0
2019-10-08 15:20:00,183.74,183.89,183.56,183.58,14389.0,168.4092,168.5466,168.2442,168.2625,14389.0
2019-10-08 15:25:00,183.62,183.68,183.5,183.59,15147.0,168.2992,168.3542,168.1892,168.2717,15147.0
2019-10-08 15:30:00,183.58,183.82,183.44,183.5,17815.0,168.2625,168.4825,168.1342,168.1892,17815.0
2019-10-08 15:35:00,183.48,183.49,183.02,183.02,24979.0,168.1709,168.18,167.7492,167.7492,24979.0
2019-10-08 15:40:00,183.08,183.18,182.83,182.98,37775.0,167.8042,167.8959,167.5751,167.7126,37775.0
2019-10-08 15:45:00,183.04,183.09,182.67,182.73,36648.0,167.7676,167.8134,167.4284,167.4834,36648.0
2019-10-08 15:50:00,182.68,182.9,182.48,182.56,54720.0,167.4376,167.6392,167.2543,167.3276,54720.0
2019-10-08 15:55:00,182.57,182.57,182.0,182.13,141588.0,167.3368,167.3368,166.8143,166.9335,141588.0
2019-10-09 09:30:00,183.79,184.74,183.23,183.23,48161.0,168.455,169.3257,167.9417,167.9417,48161.0
2019-10-09 09:35:00,183.28,184.08,183.22,183.92,16584.0,167.9875,168.7208,167.9325,168.5741,16584.0
2019-10-09 09:40:00,183.97,184.16,183.6,183.67,23207.0,168.62,168.7941,168.2808,168.345,23207.0
2019-10-09 09:45:00,183.68,184.08,183.61,183.82,21624.0,168.3542,168.7208,168.29,168.4825,21624.0
2019-10-09 09:50:00,183.81,183.86,183.53,183.82,12085.0,168.4733,168.5191,168.2167,168.4825,12085.0
2019-10-09 09:55:00,183.83,184.06,183.64,183.93,16142.0,168.4917,168.7025,168.3175,168.5833,16142.0
2019-10-09 10:00:00,183.93,184.33,183.92,183.99,9467.0,168.5833,168.9499,168.5741,168.6383,9467.0
2019-10-09 10:05:00,184.02,184.14,183.91,184.0,12683.0,168.6658,168.7758,168.565,168.6475,12683.0
2019-10-09 10:10:00,184.02,184.14,183.9,184.04,9474.0,168.6658,168.7758,168.5558,168.6841,9474.0
2019-10-09 10:15:00,184.06,184.18,184.03,184.14,12400.0,168.7025,168.8124,168.675,168.7758,12400.0
2019-10-09 10:20:00,184.14,184.58,184.13,184.32,10719.0,168.7758,169.1791,168.7666,168.9408,10719.0
2019-10-09 10:25:00,184.31,184.63,184.31,184.63,6723.0,168.9316,169.2249,168.9316,169.2249,6723.0
2019-10-09 10:30:00,184.63,184.74,184.17,184.17,8410.0,169.2249,169.3257,168.8033,168.8033,8410.0
2019-10-09 10:35:00,184.19,184.28,184.1,184.24,5703.0,168.8216,168.9041,168.7391,168.8674,5703.0
2019-10-09 10:40:00,184.29,184.52,184.2,184.48,8125.0,168.9133,169.1241,168.8308,169.0874,8125.0
2019-10-09 10:45:00,184.53,184.68,184.5,184.55,6961.0,169.1332,169.2707,169.1057,169.1516,6961.0
2019-10-09 10:50:00,184.53,184.62,184.48,184.5,5978.0,169.1332,169.2157,169.0874,169.1057,5978.0
2019-10-09 10:55:00,184.46,184.57,184.3,184.53,7267.0,169.0691,169.1699,168.9224,169.1332,7267.0
2019-10-09 11:00:00,184.53,184.65,184.09,184.35,16318.0,169.1332,169.2432,168.73,168.9683,16318.0
2019-10-09 11:05:00,184.35,184.42,184.06,184.12,14023.0,168.9683,169.0324,168.7025,168.7575,14023.0
2019-10-09 11:10:00,184.15,184.15,183.84,184.0,15966.0,168.785,168.785,168.5008,168.6475,15966.0
2019-10-09 11:15:00,183.96,184.23,183.92,184.09,20188.0,168.6108,168.8583,168.5741,168.73,20188.0
2019-10-09 11:20:00,184.06,184.14,183.9,184.04,8437.0,168.7025,168.7758,168.5558,168.6841,8437.0
2019-10-09 11:25:00,183.97,184.04,183.8,183.92,14139.0,168.62,168.6841,168.4642,168.5741,14139.0
2019-10-09 11:30:00,183.92,184.32,183.88,184.27,10230.0,168.5741,168.9408,168.5375,168.8949,10230.0
2019-10-09 11:35:00,184.21,184.33,184.01,184.28,9750.0,168.8399,168.9499,168.6566,168.9041,9750.0
2019-10-09 11:40:00,184.23,184.44,184.19,184.42,7600.0,168.8583,169.0508,168.8216,169.0324,7600.0
2019-10-09 11:45:00,184.44,184.76,184.44,184.55,15289.0,169.0508,169.3441,169.0508,169.1516,15289.0
2019-10-09 11:50:00,184.56,184.61,184.48,184.52,9508.0,169.1607,169.2066,169.0874,169.1241,9508.0
2019-10-09 11:55:00,184.54,184.63,184.47,184.54,7225.0,169.1424,169.2249,169.0783,169.1424,7225.0
2019-10-09 12:00:00,184.55,184.61,184.42,184.54,6741.0,169.1516,169.2066,169.0324,169.1424,6741.0
2019-10-09 12:05:00,184.48,184.55,184.45,184.51,15376.0,169.0874,169.1516,169.0599,169.1149,15376.0
2019-10-09 12:10:00,184.54,184.66,184.48,184.63,8611.0,169.1424,169.2524,169.0874,169.2249,8611.0
2019-10-09 12:15:00,184.62,184.63,184.47,184.5,6515.0,169.2157,169.2249,169.0783,169.1057,6515.0
2019-10-09 12:20:00,184.53,184.64,184.49,184.61,9056.0,169.1332,169.2341,169.0966,169.2066,9056.0
2019-10-09 12:25:00,184.58,184.63,184.53,184.59,6548.0,169.1791,169.2249,169.1332,169.1882,6548.0
2019-10-09 12:30:00,184.56,184.72,184.56,184.71,6579.0,169.1607,169.3074,169.1607,169.2982,6579.0
2019-10-09 12:35:00,184.72,184.88,184.67,184.86,7694.0,169.3074,169.454,169.2616,169.4357,7694.0
2019-10-09 12:40:00,184.83,184.87,184.71,184.8,6363.0,169.4082,169.4449,169.2982,169.3807,6363.0
2019-10-09 12:45:00,184.78,184.8,184.65,184.7,5260.0,169.3624,169.3807,169.2432,169.2891,5260.0
2019-10-09 12:50:00,184.67,184.69,184.6,184.61,6805.0,169.2616,169.2799,169.1974,169.2066,6805.0
2019-10-09 12:55:00,184.66,184.91,184.65,184.9,3851.0,169.2524,169.4815,169.2432,169.4724,3851.0
2019-10-09 13:00:00,185.0,185.3,184.89,184.94,15735.0,169.564,169.839,169.4632,169.509,15735.0
2019-10-09 13:05:00,184.94,184.94,184.7,184.73,10126.0,169.509,169.509,169.2891,169.3166,10126.0
2019-10-09 13:10:00,184.7,184.7,184.54,184.55,7439.0,169.2891,169.2891,169.1424,169.1516,7439.0
2019-10-09 13:15:00,184.54,184.6,184.39,184.45,5748.0,169.1424,169.1974,169.0049,169.0599,5748.0
2019-10-09 13:20:00,184.41,184.51,184.38,184.48,7890.0,169.0233,169.1149,168.9958,169.0874,7890.0
2019-10-09 13:25:00,184.49,184.51,184.4,184.42,9268.0,169.0966,169.1149,169.0141,169.0324,9268.0
2019-10-09 13:30:00,184.44,184.49,184.42,184.45,6050.0,169.0508,169.0966,169.0324,169.0599,6050.0
2019-10-09 13:35:00,184.45,184.55,184.45,184.53,7850.0,169.0599,169.1516,169.0599,169.1332,7850.0
2019-10-09 13:40:00,184.51,184.56,184.44,184.51,5529.0,169.1149,169.1607,169.0508,169.1149,5529.0
2019-10-09 13:45:00,184.54,184.74,184.51,184.74,4118.0,169.1424,169.3257,169.1149,169.3257,4118.0
2019-10-09 13:50:00,184.76,184.82,184.74,184.8,2973.0,169.3441,169.399,169.3257,169.3807,2973.0
2019-10-09 13:55:00,184.76,184.81,184.68,184.8,4403.0,169.3441,169.3899,169.2707,169.3807,4403.0
2019-10-09 14:00:00,184.77,184.78,184.57,184.57,3634.0,169.3532,169.3624,169.1699,169.1699,3634.0
2019-10-09 14:05:00,184.63,184.82,184.63,184.71,6341.0,169.2249,169.399,169.2249,169.2982,6341.0
2019-10-09 14:10:00,184.7,184.76,184.59,184.69,9276.0,169.2891,169.3441,169.1882,169.2799,9276.0
2019-10-09 14:15:00,184.7,184.84,184.7,184.73,23793.0,169.2891,169.4174,169.2891,169.3166,23793.0
2019-10-09 14:20:00,184.75,184.81,184.66,184.66,6047.0,169.3349,169.3899,169.2524,169.2524,6047.0
2019-10-09 14:25:00,184.63,184.75,184.63,184.71,2473.0,169.2249,169.3349,169.2249,169.2982,2473.0
2019-10-09 14:30:00,184.75,184.77,184.66,184.66,17798.0,169.3349,169.3532,169.2524,169.2524,17798.0
2019-10-09 14:35:00,184.65,184.7,184.62,184.64,19146.0,169.2432,169.2891,169.2157,169.2341,19146.0
2019-10-09 14:40:00,184.66,184.85,184.63,184.71,54952.0,169.2524,169.4265,169.2249,169.2982,54952.0
2019-10-09 14:45:00,184.75,184.77,184.62,184.63,6714.0,169.3349,169.3532,169.2157,169.2249,6714.0
2019-10-09 14:50:00,184.61,184.75,184.52,184.69,17350.0,169.2066,169.3349,169.1241,169.2799,17350.0
2019-10-09 14:55:00,184.71,184.75,184.55,184.62,11500.0,169.2982,169.3349,169.1516,169.2157,11500.0
2019-10-09 15:00:00,184.61,184.7,184.55,184.57,35693.0,169.2066,169.2891,169.1516,169.1699,35693.0
2019-10-09 15:05:00,184.58,184.58,184.5,184.52,22154.0,169.1791,169.1791,169.1057,169.1241,22154.0
2019-10-09 15:10:00,184.51,184.55,184.44,184.45,9031.0,169.1149,169.1516,169.0508,169.0599,9031.0
2019-10-09 15:15:00,184.47,184.55,184.44,184.49,6988.0,169.0783,169.1516,169.0508,169.0966,6988.0
2019-10-09 15:20:00,184.49,184.5,184.4,184.5,8572.0,169.0966,169.1057,169.0141,169.1057,8572.0
2019-10-09 15:25:00,184.49,184.52,184.38,184.5,9207.0,169.0966,169.1241,168.9958,169.1057,9207.0
2019-10-09 15:30:00,184.53,184.64,184.47,184.49,19376.0,169.1332,169.2341,169.0783,169.0966,19376.0
2019-10-09 15:35:00,184.51,184.6,184.5,184.53,28121.0,169.1149,169.1974,169.1057,169.1332,28121.0
2019-10-09 15:40:00,184.51,184.59,183.95,183.95,37094.0,169.1149,169.1882,168.6016,168.6016,37094.0
2019-10-09 15:45:00,183.98,184.14,183.84,184.08,23352.0,168.6291,168.7758,168.5008,168.7208,23352.0
2019-10-09 15:50:00,184.07,184.47,184.04,184.47,33023.0,168.7116,169.0783,168.6841,169.0783,33023.0
2019-10-09 15:55:00,184.52,184.62,184.24,184.33,107888.0,169.1241,169.2157,168.8674,168.9499,107888.0
2019-10-10 09:30:00,183.83,184.2,183.29,184.2,37731.0,168.4917,168.8308,167.9967,168.8308,37731.0
2019-10-10 09:35:00,184.2,184.35,183.84,184.11,12976.0,168.8308,168.9683,168.5008,168.7483,12976.0
2019-10-10 09:40:00,184.02,184.21,183.96,184.06,12385.0,168.6658,168.8399,168.6108,168.7025,12385.0
2019-10-10 09:45:00,184.13,184.23,183.93,184.1,19584.0,168.7666,168.8583,168.5833,168.7391,19584.0
2019-10-10 09:50:00,184.2,184.61,184.08,184.32,16665.0,168.8308,169.2066,168.7208,168.9408,16665.0
2019-10-10 09:55:00,184.22,184.69,184.15,184.43,26915.0,168.8491,169.2799,168.785,169.0416,26915.0
2019-10-10 10:00:00,184.44,184.57,184.01,184.01,17301.0,169.0508,169.1699,168.6566,168.6566,17301.0
2019-10-10 10:05:00,184.04,184.15,183.69,184.15,20577.0,168.6841,168.785,168.3633,168.785,20577.0
2019-10-10 10:10:00,184.14,184.31,183.95,184.08,13308.0,168.7758,168.9316,168.6016,168.7208,13308.0
2019-10-10 10:15:00,184.12,184.45,184.08,184.43,20105.0,168.7575,169.0599,168.7208,169.0416,20105.0
2019-10-10 10:20:00,184.45,184.48,184.31,184.34,15333.0,169.0599,169.0874,168.9316,168.9591,15333.0
2019-10-10 10:25:00,184.36,184.4,184.21,184.31,13084.0,168.9774,169.0141,168.8399,168.9316,13084.0
2019-10-10 10:30:00,184.32,184.41,184.16,184.24,7561.0,168.9408,169.0233,168.7941,168.8674,7561.0
2019-10-10 10:35:00,184.28,184.31,184.06,184.1,10581.0,168.9041,168.9316,168.7025,168.7391,10581.0
2019-10-10 10:40:00,184.12,184.3,184.09,184.21,8174.0,168.7575,168.9224,168.73,168.8399,8174.0
2019-10-10 10:45:00,184.16,184.19,183.93,183.95,3500.0,168.7941,168.8216,168.5833,168.6016,3500.0
2019-10-10 10:50:00,183.92,184.33,183.91,184.25,11066.0,168.5741,168.9499,168.565,168.8766,11066.0
2019-10-10 10:55:00,184.21,184.59,184.14,184.49,24537.0,168.8399,169.1882,168.7758,169.0966,24537.0
2019-10-10 11:00:00,184.56,184.59,184.44,184.52,16043.0,169.1607,169.1882,169.0508,169.1241,16043.0
2019-10-10 11:05:00,184.55,184.85,184.53,184.77,12721.0,169.1516,169.4265,169.1332,169.3532,12721.0
2019-10-10 11:10:00,184.73,184.87,184.62,184.72,17123.0,169.3166,169.4449,169.2157,169.3074,17123.0
2019-10-10 11:15:00,184.7,184.73,184.49,184.5,30052.0,169.2891,169.3166,169.0966,169.1057,30052.0
2019-10-10 11:20:00,184.46,184.71,184.46,184.52,16093.0,169.0691,169.2982,169.0691,169.1241,16093.0
2019-10-10 11:25:00,184.54,184.58,184.44,184.54,18164.0,169.1424,169.1791,169.0508,169.1424,18164.0
2019-10-10 11:30:00,184.56,184.63,184.43,184.49,19496.0,169.1607,169.2249,169.0416,169.0966,19496.0
2019-10-10 11:35:00,184.44,184.56,184.35,184.35,9880.0,169.0508,169.1607,168.9683,168.9683,9880.0
2019-10-10 11:40:00,184.34,184.39,184.19,184.21,6607.0,168.9591,169.0049,168.8216,168.8399,6607.0
2019-10-10 11:45:00,184.25,184.47,184.23,184.34,12390.0,168.8766,169.0783,168.8583,168.9591,12390.0
2019-10-10 11:50:00,184.34,184.47,184.34,184.36,16151.0,168.9591,169.0783,168.9591,168.9774,16151.0
2019-10-10 11:55:00,184.38,184.42,184.33,184.38,11639.0,168.9958,169.0324,168.9499,168.9958,11639.0
2019-10-10 12:00:00,184.37,184.59,184.31,184.56,21384.0,168.9866,169.1882,168.9316,169.1607,21384.0
2019-10-10 12:05:00,184.55,184.57,184.46,184.49,10180.0,169.1516,169.1699,169.0691,169.0966,10180.0
2019-10-10 12:10:00,184.51,184.71,184.51,184.53,3883.0,169.1149,169.2982,169.1149,169.1332,3883.0
2019-10-10 12:15:00,184.56,184.7,184.56,184.62,9335.0,169.1607,169.2891,169.1607,169.2157,9335.0
2019-10-10 12:20:00,184.63,184.63,184.47,184.5,30905.0,169.2249,169.2249,169.0783,169.1057,30905.0
2019-10-10 12:25:00,184.47,184.55,184.41,184.42,6888.0,169.0783,169.1516,169.0233,169.0324,6888.0
2019-10-10 12:30:00,184.39,184.44,184.09,184.1,7802.0,169.0049,169.0508,168.73,168.7391,7802.0
2019-10-10 12:35:00,184.11,184.21,183.99,184.01,7412.0,168.7483,168.8399,168.6383,168.6566,7412.0
2019-10-10 12:40:00,184.06,184.22,184.02,184.2,2742.0,168.7025,168.8491,168.6658,168.8308,2742.0
2019-10-10 12:45:00,184.23,184.37,184.18,184.3,4786.0,168.8583,168.9866,168.8124,168.9224,4786.0
2019-10-10 12:50:00,184.33,184.34,184.16,184.22,4400.0,168.9499,168.9591,168.7941,168.8491,4400.0
2019-10-10 12:55:00,184.23,184.35,184.19,184.33,4045.0,168.8583,168.9683,168.8216,168.9499,4045.0
2019-10-10 13:00:00,184.32,184.37,184.24,184.24,13043.0,168.9408,168.9866,168.8674,168.8674,13043.0
2019-10-10 13:05:00,184.24,184.32,184.13,184.17,13826.0,168.8674,168.9408,168.7666,168.8033,13826.0
2019-10-10 13:10:00,184.09,184.12,183.77,183.77,29421.0,168.73,168.7575,168.4367,168.4367,29421.0
2019-10-10 13:15:00,183.77,183.85,183.64,183.74,14001.0,168.4367,168.51,168.3175,168.4092,14001.0
2019-10-10 13:20:00,183.76,183.88,183.7,183.72,13396.0,168.4275,168.5375,168.3725,168.3908,13396.0
2019-10-10 13:25:00,183.71,183.79,183.59,183.77,25869.0,168.3817,168.455,168.2717,168.4367,25869.0
2019-10-10 13:30:00,183.78,183.78,183.38,183.38,14137.0,168.4458,168.4458,168.0792,168.0792,14137.0
2019-10-10 13:35:00,183.43,183.57,183.39,183.41,26164.0,168.125,168.2533,168.0884,168.1067,26164.0
2019-10-10 13:40:00,183.39,183.59,183.31,183.55,30639.0,168.0884,168.2717,168.015,168.235,30639.0
2019-10-10 13:45:00,183.49,183.57,183.44,183.49,17036.0,168.18,168.2533,168.1342,168.18,17036.0
2019-10-10 13:50:00,183.46,183.6,183.4,183.45,16422.0,168.1525,168.2808,168.0975,168.1434,16422.0
2019-10-10 13:55:00,183.4,183.72,183.38,183.52,19679.0,168.0975,168.3908,168.0792,168.2075,19679.0
2019-10-10 14:00:00,183.51,183.53,183.3,183.42,24321.0,168.1984,168.2167,168.0059,168.1159,24321.0
2019-10-10 14:05:00,183.41,183.52,182.6,182.83,18067.0,168.1067,168.2075,167.3643,167.5751,18067.0
2019-10-10 14:10:00,182.89,183.3,182.79,183.26,8258.0,167.6301,168.0059,167.5384,167.9692,8258.0
2019-10-10 14:15:00,183.26,183.47,183.26,183.42,3580.0,167.9692,168.1617,167.9692,168.1159,3580.0
2019-10-10 14:20:00,183.43,183.51,183.37,183.45,8631.0,168.125,168.1984,168.07,168.1434,8631.0
2019-10-10 14:25:00,183.45,183.5,183.24,183.43,15651.0,168.1434,168.1892,167.9509,168.125,15651.0
2019-10-10 14:30:00,183.38,183.62,183.34,183.54,5990.0,168.0792,168.2992,168.0425,168.2258,5990.0
2019-10-10 14:35:00,183.51,183.57,183.43,183.48,5119.0,168.1984,168.2533,168.125,168.1709,5119.0
2019-10-10 14:40:00,183.42,183.42,183.21,183.31,3284.0,168.1159,168.1159,167.9234,168.015,3284.0
2019-10-10 14:45:00,183.33,183.45,183.25,183.42,5130.0,168.0334,168.1434,167.96,168.1159,5130.0
2019-10-10 14:50:00,183.43,183.49,183.28,183.3,8192.0,168.125,168.18,167.9875,168.0059,8192.0
2019-10-10 14:55:00,183.32,183.48,183.29,183.44,5218.0,168.0242,168.1709,167.9967,168.1342,5218.0
2019-10-10 15:00:00,183.52,183.57,183.42,183.55,22046.0,168.2075,168.2533,168.1159,168.235,22046.0
2019-10-10 15:05:00,183.57,183.59,183.49,183.55,7805.0,168.2533,168.2717,168.18,168.235,7805.0
2019-10-10 15:10:00,183.53,183.69,183.48,183.69,7024.0,168.2167,168.3633,168.1709,168.3633,7024.0
2019-10-10 15:15:00,183.68,183.76,183.53,183.74,6102.0,168.3542,168.4275,168.2167,168.4092,6102.0
2019-10-10 15:20:00,183.79,183.88,183.68,183.86,10796.0,168.455,168.5375,168.3542,168.5191,10796.0
2019-10-10 15:25:00,183.86,184.02,183.83,184.0,11463.0,168.5191,168.6658,168.4917,168.6475,11463.0
2019-10-10 15:30:00,183.99,184.1,183.98,184.0,10734.0,168.6383,168.7391,168.6291,168.6475,10734.0
2019-10-10 15:35:00,183.98,184.02,183.9,183.97,15352.0,168.6291,168.6658,168.5558,168.62,15352.0
2019-10-10 15:40:00,183.95,184.04,183.87,183.98,14004.0,168.6016,168.6841,168.5283,168.6291,14004.0
2019-10-10 15:45:00,183.94,184.11,183.86,184.09,13894.0,168.5925,168.7483,168.5191,168.73,13894.0
2019-10-10 15:50:00,184.08,184.31,183.92,183.96,44667.0,168.7208,168.9316,168.5741,168.6108,44667.0
2019-10-10 15:55:00,183.94,183.97,183.6,183.93,120551.0,168.5925,168.62,168.2808,168.5833,120551.0
2019-10-11 09:30:00,185.71,186.38,185.36,186.36,203006.0,170.2148,170.8289,169.894,170.8106,203006.0
2019-10-11 09:35:00,186.48,186.93,186.33,186.42,101975.0,170.9205,171.333,170.7831,170.8655,101975.0
2019-10-11 09:40:00,186.42,186.71,186.32,186.39,22490.0,170.8655,171.1314,170.7739,170.8381,22490.0
2019-10-11 09:45:00,186.5,186.91,186.35,186.55,32354.0,170.9389,171.3147,170.8014,170.9847,32354.0
2019-10-11 09:50:00,186.53,186.73,186.35,186.44,24145.0,170.9664,171.1497,170.8014,170.8839,24145.0
2019-10-11 09:55:00,186.47,186.68,186.4,186.54,38184.0,170.9114,171.1039,170.8472,170.9755,38184.0
2019-10-11 10:00:00,186.54,186.8,186.46,186.76,31064.0,170.9755,171.2138,170.9022,171.1772,31064.0
2019-10-11 10:05:00,186.79,186.84,186.65,186.75,20779.0,171.2047,171.2505,171.0764,171.168,20779.0
2019-10-11 10:10:00,186.8,186.82,186.63,186.75,38973.0,171.2138,171.2322,171.058,171.168,38973.0
2019-10-11 10:15:00,186.75,186.89,186.66,186.75,25962.0,171.168,171.2963,171.0855,171.168,25962.0
2019-10-11 10:20:00,186.75,186.79,186.66,186.75,18263.0,171.168,171.2047,171.0855,171.168,18263.0
2019-10-11 10:25:00,186.78,186.93,186.73,186.93,26560.0,171.1955,171.333,171.1497,171.333,26560.0
2019-10-11 10:30:00,186.93,186.93,186.64,186.69,17453.0,171.333,171.333,171.0672,171.113,17453.0
2019-10-11 10:35:00,186.68,186.78,186.59,186.66,14544.0,171.1039,171.1955,171.0214,171.0855,14544.0
2019-10-11 10:40:00,186.59,186.75,186.53,186.59,8804.0,171.0214,171.168,170.9664,171.0214,8804.0
2019-10-11 10:45:00,186.6,186.68,186.58,186.62,8903.0,171.0305,171.1039,171.0122,171.0489,8903.0
2019-10-11 10:50:00,186.62,186.65,186.46,186.5,22548.0,171.0489,171.0764,170.9022,170.9389,22548.0
2019-10-11 10:55:00,186.5,186.68,186.46,186.62,17834.0,170.9389,171.1039,170.9022,171.0489,17834.0
2019-10-11 11:00:00,186.62,187.02,186.61,186.81,25420.0,171.0489,171.4155,171.0397,171.223,25420.0
2019-10-11 11:05:00,186.81,187.05,186.63,186.97,21162.0,171.223,171.443,171.058,171.3697,21162.0
2019-10-11 11:10:00,187.01,187.23,187.01,187.23,17177.0,171.4063,171.608,171.4063,171.608,17177.0
2019-10-11 11:15:00,187.2,187.41,187.14,187.39,36770.0,171.5805,171.7729,171.5255,171.7546,36770.0
2019-10-11 11:20:00,187.39,187.49,187.21,187.26,25979.0,171.7546,171.8463,171.5896,171.6355,25979.0
2019-10-11 11:25:00,187.3,187.55,187.3,187.42,12824.0,171.6721,171.9013,171.6721,171.7821,12824.0
2019-10-11 11:30:00,187.43,187.63,187.41,187.6,12901.0,171.7913,171.9746,171.7729,171.9471,12901.0
2019-10-11 11:35:00,187.61,187.71,187.39,187.42,7280.0,171.9563,172.0479,171.7546,171.7821,7280.0
2019-10-11 11:40:00,187.41,187.42,187.15,187.15,16157.0,171.7729,171.7821,171.5346,171.5346,16157.0
2019-10-11 11:45:00,187.08,187.08,186.43,186.66,29734.0,171.4705,171.4705,170.8747,171.0855,29734.0
2019-10-11 11:50:00,186.56,186.6,186.47,186.47,4783.0,170.9939,171.0305,170.9114,170.9114,4783.0
2019-10-11 11:55:00,186.46,186.52,186.32,186.41,6075.0,170.9022,170.9572,170.7739,170.8564,6075.0
2019-10-11 12:00:00,186.38,186.45,186.02,186.1,12115.0,170.8289,170.893,170.4989,170.5722,12115.0
2019-10-11 12:05:00,186.14,186.18,185.97,186.01,7675.0,170.6089,170.6456,170.4531,170.4898,7675.0
2019-10-11 12:10:00,185.97,186.09,185.96,186.0,4976.0,170.4531,170.5631,170.4439,170.4806,4976.0
2019-10-11 12:15:00,186.0,186.02,185.92,186.0,4259.0,170.4806,170.4989,170.4073,170.4806,4259.0
2019-10-11 12:20:00,185.97,186.08,185.92,186.07,5581.0,170.4531,170.5539,170.4073,170.5448,5581.0
2019-10-11 12:25:00,186.07,186.18,186.0,186.18,6670.0,170.5448,170.6456,170.4806,170.6456,6670.0
2019-10-11 12:30:00,186.23,186.29,185.28,185.89,25798.0,170.6914,170.7464,169.8207,170.3798,25798.0
2019-10-11 12:35:00,185.91,186.01,185.89,185.89,4042.0,170.3981,170.4898,170.3798,170.3798,4042.0
2019-10-11 12:40:00,185.89,185.98,185.75,185.98,3809.0,170.3798,170.4623,170.2515,170.4623,3809.0
2019-10-11 12:45:00,186.01,186.18,185.98,186.15,5414.0,170.4898,170.6456,170.4623,170.6181,5414.0
2019-10-11 12:50:00,186.22,186.41,186.19,186.28,10060.0,170.6822,170.8564,170.6547,170.7372,10060.0
2019-10-11 12:55:00,186.25,186.36,186.24,186.34,2779.0,170.7097,170.8106,170.7006,170.7922,2779.0
2019-10-11 13:00:00,186.37,186.43,186.25,186.32,6325.0,170.8197,170.8747,170.7097,170.7739,6325.0
2019-10-11 13:05:00,186.39,186.39,186.2,186.21,5215.0,170.8381,170.8381,170.6639,170.6731,5215.0
2019-10-11 13:10:00,186.25,186.28,186.01,186.02,12539.0,170.7097,170.7372,170.4898,170.4989,12539.0
2019-10-11 13:15:00,185.97,186.16,185.97,186.04,6652.0,170.4531,170.6272,170.4531,170.5173,6652.0
2019-10-11 13:20:00,186.1,186.1,186.01,186.06,2698.0,170.5722,170.5722,170.4898,170.5356,2698.0
2019-10-11 13:25:00,186.02,186.73,186.01,186.1,24665.0,170.4989,171.1497,170.4898,170.5722,24665.0
2019-10-11 13:30:00,186.24,186.25,186.04,186.17,5342.0,170.7006,170.7097,170.5173,170.6364,5342.0
2019-10-11 13:35:00,186.17,186.21,186.11,186.14,4168.0,170.6364,170.6731,170.5814,170.6089,4168.0
2019-10-11 13:40:00,186.2,186.44,186.2,186.43,5901.0,170.6639,170.8839,170.6639,170.8747,5901.0
2019-10-11 13:45:00,186.48,186.48,186.31,186.31,9178.0,170.9205,170.9205,170.7647,170.7647,9178.0
2019-10-11 13:50:00,186.35,186.37,186.21,186.34,5786.0,170.8014,170.8197,170.6731,170.7922,5786.0
2019-10-11 13:55:00,186.35,186.45,186.33,186.34,8783.0,170.8014,170.893,170.7831,170.7922,8783.0
2019-10-11 14:00:00,186.33,186.37,186.05,186.1,10034.0,170.7831,170.8197,170.5264,170.5722,10034.0
2019-10-11 14:05:00,186.11,186.19,186.07,186.12,4608.0,170.5814,170.6547,170.5448,170.5906,4608.0
2019-10-11 14:10:00,186.09,186.09,185.97,186.04,4641.0,170.5631,170.5631,170.4531,170.5173,4641.0
2019-10-11 14:15:00,186.06,186.11,186.0,186.11,7337.0,170.5356,170.5814,170.4806,170.5814,7337.0
2019-10-11 14:20:00,186.19,186.22,186.14,186.15,7225.0,170.6547,170.6822,170.6089,170.6181,7225.0
2019-10-11 14:25:00,186.23,186.42,186.23,186.36,4880.0,170.6914,170.8655,170.6914,170.8106,4880.0
2019-10-11 14:30:00,186.37,186.37,186.29,186.31,8515.0,170.8197,170.8197,170.7464,170.7647,8515.0
2019-10-11 14:35:00,186.31,186.32,186.25,186.3,6320.0,170.7647,170.7739,170.7097,170.7556,6320.0
2019-10-11 14:40:00,186.3,186.32,186.21,186.28,8759.0,170.7556,170.7739,170.6731,170.7372,8759.0
2019-10-11 14:45:00,186.27,186.4,186.26,186.26,9137.0,170.7281,170.8472,170.7189,170.7189,9137.0
2019-10-11 14:50:00,186.16,186.39,186.16,186.3,7286.0,170.6272,170.8381,170.6272,170.7556,7286.0
2019-10-11 14:55:00,186.27,186.31,186.14,186.3,10328.0,170.7281,170.7647,170.6089,170.7556,10328.0
2019-10-11 15:00:00,186.3,186.35,186.2,186.2,5477.0,170.7556,170.8014,170.6639,170.6639,5477.0
2019-10-11 15:05:00,186.24,186.29,186.1,186.15,13279.0,170.7006,170.7464,170.5722,170.6181,13279.0
2019-10-11 15:10:00,186.18,186.36,186.15,186.27,19157.0,170.6456,170.8106,170.6181,170.7281,19157.0
2019-10-11 15:15:00,186.27,186.3,186.21,186.28,6581.0,170.7281,170.7556,170.6731,170.7372,6581.0
2019-10-11 15:20:00,186.32,186.32,186.13,186.19,6572.0,170.7739,170.7739,170.5997,170.6547,6572.0
2019-10-11 15:25:00,186.17,186.24,186.15,186.21,9111.0,170.6364,170.7006,170.6181,170.6731,9111.0
2019-10-11 15:30:00,186.22,186.23,185.73,185.98,21181.0,170.6822,170.6914,170.2331,170.4623,21181.0
2019-10-11 15:35:00,186.06,186.3,185.81,186.25,31219.0,170.5356,170.7556,170.3064,170.7097,31219.0
2019-10-11 15:40:00,186.25,186.29,185.5,185.53,22443.0,170.7097,170.7464,170.0223,170.0498,22443.0
2019-10-11 15:45:00,185.43,185.64,185.03,185.28,30394.0,169.9582,170.1506,169.5915,169.8207,30394.0
2019-10-11 15:50:00,185.3,185.46,184.96,184.96,41573.0,169.839,169.9856,169.5274,169.5274,41573.0
2019-10-11 15:55:00,185.03,185.16,184.74,184.92,129718.0,169.5915,169.7107,169.3257,169.4907,129718.0
2019-10-14 09:30:00,185.36,185.95,184.22,185.35,30929.0,169.894,170.4348,168.8491,169.8848,30929.0
2019-10-14 09:35:00,185.51,185.57,184.82,184.9,5386.0,170.0315,170.0865,169.399,169.4724,5386.0
2019-10-14 09:40:00,184.96,185.02,184.79,184.83,4528.0,169.5274,169.5824,169.3716,169.4082,4528.0
2019-10-14 09:45:00,184.99,185.29,184.98,185.29,2026.0,169.5549,169.8298,169.5457,169.8298,2026.0
2019-10-14 09:50:00,185.41,185.47,185.25,185.4,4779.0,169.9398,169.9948,169.7932,169.9307,4779.0
2019-10-14 09:55:00,185.34,185.84,185.34,185.82,6458.0,169.8757,170.3339,169.8757,170.3156,6458.0
2019-10-14 10:00:00,185.74,185.9,185.66,185.83,7685.0,170.2423,170.3889,170.169,170.3248,7685.0
2019-10-14 10:05:00,185.72,185.93,185.66,185.8,1902.0,170.224,170.4164,170.169,170.2973,1902.0
2019-10-14 10:10:00,185.78,185.94,185.7,185.7,4407.0,170.2789,170.4256,170.2056,170.2056,4407.0
2019-10-14 10:15:00,185.56,185.62,185.3,185.3,5950.0,170.0773,170.1323,169.839,169.839,5950.0
2019-10-14 10:20:00,185.36,185.4,185.32,185.39,4494.0,169.894,169.9307,169.8573,169.9215,4494.0
2019-10-14 10:25:00,185.4,185.56,185.37,185.49,5778.0,169.9307,170.0773,169.9032,170.0131,5778.0
2019-10-14 10:30:00,185.52,185.89,185.52,185.66,8623.0,170.0406,170.3798,170.0406,170.169,8623.0
2019-10-14 10:35:00,185.61,185.94,185.55,185.85,10356.0,170.1231,170.4256,170.0681,170.3431,10356.0
2019-10-14 10:40:00,185.85,185.91,185.67,185.91,7226.0,170.3431,170.3981,170.1781,170.3981,7226.0
2019-10-14 10:45:00,185.89,186.1,185.79,186.07,4981.0,170.3798,170.5722,170.2881,170.5448,4981.0
2019-10-14 10:50:00,186.1,186.14,185.95,186.03,3484.0,170.5722,170.6089,170.4348,170.5081,3484.0
2019-10-14 10:55:00,186.08,186.26,186.05,186.21,7382.0,170.5539,170.7189,170.5264,170.6731,7382.0
2019-10-14 11:00:00,186.27,186.33,185.85,185.9,7301.0,170.7281,170.7831,170.3431,170.3889,7301.0
2019-10-14 11:05:00,185.87,186.05,185.76,186.01,5237.0,170.3614,170.5264,170.2606,170.4898,5237.0
2019-10-14 11:10:00,186.01,186.12,185.85,186.12,7100.0,170.4898,170.5906,170.3431,170.5906,7100.0
2019-10-14 11:15:00,186.08,186.09,185.96,186.03,1700.0,170.5539,170.5631,170.4439,170.5081,1700.0
2019-10-14 11:20:00,185.97,186.05,185.8,185.83,7422.0,170.4531,170.5264,170.2973,170.3248,7422.0
2019-10-14 11:25:00,185.89,185.93,185.71,185.75,8714.0,170.3798,170.4164,170.2148,170.2515,8714.0
2019-10-14 11:30:00,185.78,185.92,185.78,185.87,5375.0,170.2789,170.4073,170.2789,170.3614,5375.0
2019-10-14 11:35:00,185.91,185.95,185.85,185.88,4244.0,170.3981,170.4348,170.3431,170.3706,4244.0
2019-10-14 11:40:00,185.88,185.88,185.61,185.62,6668.0,170.3706,170.3706,170.1231,170.1323,6668.0
2019-10-14 11:45:00,185.62,185.64,185.5,185.5,3776.0,170.1323,170.1506,170.0223,170.0223,3776.0
2019-10-14 11:50:00,185.55,185.6,185.47,185.48,4011.0,170.0681,170.114,169.9948,170.004,4011.0
2019-10-14 11:55:00,185.47,185.5,185.42,185.46,5270.0,169.9948,170.0223,169.949,169.9856,5270.0
2019-10-14 12:00:00,185.44,185.58,185.34,185.38,3319.0,169.9673,170.0956,169.8757,169.9123,3319.0
2019-10-14 12:05:00,185.37,185.48,185.35,185.47,3907.0,169.9032,170.004,169.8848,169.9948,3907.0
2019-10-14 12:10:00,185.47,185.49,185.24,185.3,5115.0,169.9948,170.0131,169.784,169.839,5115.0
2019-10-14 12:15:00,185.3,185.41,185.3,185.39,3103.0,169.839,169.9398,169.839,169.9215,3103.0
2019-10-14 12:20:00,185.37,185.45,185.2,185.44,4700.0,169.9032,169.9765,169.7473,169.9673,4700.0
2019-10-14 12:25:00,185.42,185.46,185.32,185.43,2300.0,169.949,169.9856,169.8573,169.9582,2300.0
2019-10-14 12:30:00,185.42,185.53,185.39,185.48,3006.0,169.949,170.0498,169.9215,170.004,3006.0
2019-10-14 12:35:00,185.54,185.58,185.48,185.56,2392.0,170.059,170.0956,170.004,170.0773,2392.0
2019-10-14 12:40:00,185.51,185.51,185.43,185.43,4963.0,170.0315,170.0315,169.9582,169.9582,4963.0
2019-10-14 12:45:00,185.39,185.46,185.38,185.39,4633.0,169.9215,169.9856,169.9123,169.9215,4633.0
2019-10-14 12:50:00,185.41,185.41,185.28,185.28,2279.0,169.9398,169.9398,169.8207,169.8207,2279.0
2019-10-14 12:55:00,185.29,185.35,185.19,185.26,3747.0,169.8298,169.8848,169.7382,169.8023,3747.0
2019-10-14 13:00:00,185.24,185.3,185.18,185.28,4890.0,169.784,169.839,169.729,169.8207,4890.0
2019-10-14 13:05:00,185.31,185.42,185.31,185.34,3199.0,169.8482,169.949,169.8482,169.8757,3199.0
2019-10-14 13:10:00,185.36,185.4,185.3,185.37,4035.0,169.894,169.9307,169.839,169.9032,4035.0
2019-10-14 13:15:00,185.37,185.46,185.29,185.29,2417.0,169.9032,169.9856,169.8298,169.8298,2417.0
2019-10-14 13:20:00,185.29,185.33,185.12,185.12,3461.0,169.8298,169.8665,169.674,169.674,3461.0
2019-10-14 13:25:00,185.12,185.21,185.12,185.2,2502.0,169.674,169.7565,169.674,169.7473,2502.0
2019-10-14 13:30:00,185.2,185.22,185.17,185.17,2428.0,169.7473,169.7657,169.7198,169.7198,2428.0
2019-10-14 13:35:00,185.17,185.21,185.15,185.19,1921.0,169.7198,169.7565,169.7015,169.7382,1921.0
2019-10-14 13:40:00,185.21,185.39,185.2,185.35,3047.0,169.7565,169.9215,169.7473,169.8848,3047.0
2019-10-14 13:45:00,185.33,185.38,185.29,185.38,2300.0,169.8665,169.9123,169.8298,169.9123,2300.0
2019-10-14 13:50:00,185.35,185.41,185.26,185.41,3399.0,169.8848,169.9398,169.8023,169.9398,3399.0
2019-10-14 13:55:00,185.4,185.52,185.39,185.52,2301.0,169.9307,170.0406,169.9215,170.0406,2301.0
2019-10-14 14:00:00,185.55,185.61,185.51,185.57,3106.0,170.0681,170.1231,170.0315,170.0865,3106.0
2019-10-14 14:05:00,185.61,185.67,185.52,185.64,3621.0,170.1231,170.1781,170.0406,170.1506,3621.0
2019-10-14 14:10:00,185.65,185.82,185.65,185.8,3745.0,170.1598,170.3156,170.1598,170.2973,3745.0
2019-10-14 14:15:00,185.83,185.83,185.68,185.7,4351.0,170.3248,170.3248,170.1873,170.2056,4351.0
2019-10-14 14:20:00,185.7,185.7,185.6,185.6,3210.0,170.2056,170.2056,170.114,170.114,3210.0
2019-10-14 14:25:00,185.6,185.67,185.6,185.61,2550.0,170.114,170.1781,170.114,170.1231,2550.0
2019-10-14 14:30:00,185.63,185.67,185.58,185.62,1900.0,170.1415,170.1781,170.0956,170.1323,1900.0
2019-10-14 14:35:00,185.56,185.57,185.4,185.4,2190.0,170.0773,170.0865,169.9307,169.9307,2190.0
2019-10-14 14:40:00,185.43,185.52,185.42,185.46,4876.0,169.9582,170.0406,169.949,169.9856,4876.0
2019-10-14 14:45:00,185.49,185.5,185.43,185.44,3395.0,170.0131,170.0223,169.9582,169.9673,3395.0
2019-10-14 14:50:00,185.46,185.55,185.43,185.46,3546.0,169.9856,170.0681,169.9582,169.9856,3546.0
2019-10-14 14:55:00,185.47,185.55,185.42,185.52,15803.0,169.9948,170.0681,169.949,170.0406,15803.0
2019-10-14 15:00:00,185.49,185.55,185.44,185.44,6762.0,170.0131,170.0681,169.9673,169.9673,6762.0
2019-10-14 15:05:00,185.43,185.44,185.36,185.43,3947.0,169.9582,169.9673,169.894,169.9582,3947.0
2019-10-14 15:10:00,185.38,185.48,185.33,185.44,7320.0,169.9123,170.004,169.8665,169.9673,7320.0
2019-10-14 15:15:00,185.44,185.57,185.39,185.56,7058.0,169.9673,170.0865,169.9215,170.0773,7058.0
2019-10-14 15:20:00,185.57,185.63,185.49,185.61,10243.0,170.0865,170.1415,170.0131,170.1231,10243.0
2019-10-14 15:25:00,185.62,185.72,185.6,185.69,5184.0,170.1323,170.224,170.114,170.1965,5184.0
2019-10-14 15:30:00,185.66,185.66,185.48,185.56,7279.0,170.169,170.169,170.004,170.0773,7279.0
2019-10-14 15:35:00,185.54,185.6,185.44,185.52,17390.0,170.059,170.114,169.9673,170.0406,17390.0
2019-10-14 15:40:00,185.49,185.51,185.33,185.34,11808.0,170.0131,170.0315,169.8665,169.8757,11808.0
2019-10-14 15:45:00,185.34,185.41,185.32,185.39,10588.0,169.8757,169.9398,169.8573,169.9215,10588.0
2019-10-14 15:50:00,185.39,185.77,185.35,185.73,21874.0,169.9215,170.2698,169.8848,170.2331,21874.0
2019-10-14 15:55:00,185.73,185.73,185.4,185.49,70642.0,170.2331,170.2331,169.9307,170.0131,70642.0
2019-10-15 09:30:00,185.82,186.16,185.55,186.04,51173.0,170.3156,170.6272,170.0681,170.5173,51173.0
2019-10-15 09:35:00,185.98,186.09,185.65,185.86,31960.0,170.4623,170.5631,170.1598,170.3523,31960.0
2019-10-15 09:40:00,185.91,186.37,185.91,186.32,8471.0,170.3981,170.8197,170.3981,170.7739,8471.0
2019-10-15 09:45:00,186.25,186.52,186.15,186.51,21627.0,170.7097,170.9572,170.6181,170.948,21627.0
2019-10-15 09:50:00,186.49,186.55,186.34,186.39,21699.0,170.9297,170.9847,170.7922,170.8381,21699.0
2019-10-15 09:55:00,186.34,186.34,185.79,185.86,11011.0,170.7922,170.7922,170.2881,170.3523,11011.0
2019-10-15 10:00:00,185.87,186.06,185.82,185.97,21354.0,170.3614,170.5356,170.3156,170.4531,21354.0
2019-10-15 10:05:00,186.01,186.16,185.97,185.97,8433.0,170.4898,170.6272,170.4531,170.4531,8433.0
2019-10-15 10:10:00,185.97,186.43,185.97,186.43,12514.0,170.4531,170.8747,170.4531,170.8747,12514.0
2019-10-15 10:15:00,186.43,186.64,186.4,186.5,13039.0,170.8747,171.0672,170.8472,170.9389,13039.0
2019-10-15 10:20:00,186.52,186.6,186.3,186.4,7039.0,170.9572,171.0305,170.7556,170.8472,7039.0
2019-10-15 10:25:00,186.38,186.77,186.37,186.62,4583.0,170.8289,171.1863,170.8197,171.0489,4583.0
2019-10-15 10:30:00,186.67,186.78,186.53,186.72,6524.0,171.0947,171.1955,170.9664,171.1405,6524.0
2019-10-15 10:35:00,186.71,186.93,186.71,186.86,7522.0,171.1314,171.333,171.1314,171.2688,7522.0
2019-10-15 10:40:00,186.93,187.0,186.83,186.98,7915.0,171.333,171.3972,171.2413,171.3788,7915.0
2019-10-15 10:45:00,186.97,187.14,186.97,187.0,6530.0,171.3697,171.5255,171.3697,171.3972,6530.0
2019-10-15 10:50:00,186.98,186.98,186.86,186.92,11452.0,171.3788,171.3788,171.2688,171.3238,11452.0
2019-10-15 10:55:00,186.95,187.0,186.84,186.9,10407.0,171.3513,171.3972,171.2505,171.3055,10407.0
2019-10-15 11:00:00,186.91,187.01,186.82,186.86,13068.0,171.3147,171.4063,171.2322,171.2688,13068.0
2019-10-15 11:05:00,186.87,186.94,186.71,186.9,16835.0,171.278,171.3422,171.1314,171.3055,16835.0
2019-10-15 11:10:00,186.87,186.88,186.73,186.77,24418.0,171.278,171.2872,171.1497,171.1863,24418.0
2019-10-15 11:15:00,186.78,187.18,186.76,187.03,30548.0,171.1955,171.5621,171.1772,171.4247,30548.0
2019-10-15 11:20:00,187.02,187.06,186.91,186.93,14636.0,171.4155,171.4521,171.3147,171.333,14636.0
2019-10-15 11:25:00,186.95,187.18,186.95,187.18,9643.0,171.3513,171.5621,171.3513,171.5621,9643.0
2019-10-15 11:30:00,187.2,187.2,187.08,187.08,9302.0,171.5805,171.5805,171.4705,171.4705,9302.0
2019-10-15 11:35:00,187.05,187.1,186.65,186.69,26387.0,171.443,171.4888,171.0764,171.113,26387.0
2019-10-15 11:40:00,186.73,186.96,186.73,186.89,9933.0,171.1497,171.3605,171.1497,171.2963,9933.0
2019-10-15 11:45:00,186.91,187.09,186.9,187.04,6974.0,171.3147,171.4796,171.3055,171.4338,6974.0
2019-10-15 11:50:00,187.04,187.04,186.94,186.94,4842.0,171.4338,171.4338,171.3422,171.3422,4842.0
2019-10-15 11:55:00,186.87,186.96,186.81,186.88,9392.0,171.278,171.3605,171.223,171.2872,9392.0
2019-10-15 12:00:00,186.91,187.06,186.91,186.99,7323.0,171.3147,171.4521,171.3147,171.388,7323.0
2019-10-15 12:05:00,187.0,187.02,186.91,186.91,4215.0,171.3972,171.4155,171.3147,171.3147,4215.0
2019-10-15 12:10:00,186.92,186.98,186.91,186.97,4214.0,171.3238,171.3788,171.3147,171.3697,4214.0
2019-10-15 12:15:00,186.95,186.99,186.83,186.83,5773.0,171.3513,171.388,171.2413,171.2413,5773.0
2019-10-15 12:20:00,186.83,186.94,186.76,186.8,9757.0,171.2413,171.3422,171.1772,171.2138,9757.0
2019-10-15 12:25:00,186.8,186.83,186.59,186.62,7123.0,171.2138,171.2413,171.0214,171.0489,7123.0
2019-10-15 12:30:00,186.57,186.67,186.56,186.64,6355.0,171.003,171.0947,170.9939,171.0672,6355.0
2019-10-15 12:35:00,186.65,186.8,186.61,186.76,9410.0,171.0764,171.2138,171.0397,171.1772,9410.0
2019-10-15 12:40:00,186.79,186.79,186.56,186.58,4904.0,171.2047,171.2047,170.9939,171.0122,4904.0
2019-10-15 12:45:00,186.56,186.62,186.53,186.58,6212.0,170.9939,171.0489,170.9664,171.0122,6212.0
2019-10-15 12:50:00,186.59,186.67,186.55,186.67,7196.0,171.0214,171.0947,170.9847,171.0947,7196.0
2019-10-15 12:55:00,186.72,186.76,186.68,186.71,4571.0,171.1405,171.1772,171.1039,171.1314,4571.0
2019-10-15 13:00:00,186.71,186.82,186.71,186.8,4618.0,171.1314,171.2322,171.1314,171.2138,4618.0
2019-10-15 13:05:00,186.78,186.89,186.72,186.72,4867.0,171.1955,171.2963,171.1405,171.1405,4867.0
2019-10-15 13:10:00,186.72,186.83,186.71,186.78,5894.0,171.1405,171.2413,171.1314,171.1955,5894.0
2019-10-15 13:15:00,186.75,186.85,186.75,186.8,5783.0,171.168,171.2597,171.168,171.2138,5783.0
2019-10-15 13:20:00,186.79,186.85,186.74,186.74,4276.0,171.2047,171.2597,171.1588,171.1588,4276.0
2019-10-15 13:25:00,186.75,186.83,186.73,186.74,4786.0,171.168,171.2413,171.1497,171.1588,4786.0
2019-10-15 13:30:00,186.73,186.9,186.73,186.87,6162.0,171.1497,171.3055,171.1497,171.278,6162.0
2019-10-15 13:35:00,186.86,186.86,186.78,186.86,6305.0,171.2688,171.2688,171.1955,171.2688,6305.0
2019-10-15 13:40:00,186.87,186.87,186.78,186.8,3981.0,171.278,171.278,171.1955,171.2138,3981.0
2019-10-15 13:45:00,186.83,186.92,186.83,186.89,9567.0,171.2413,171.3238,171.2413,171.2963,9567.0
2019-10-15 13:50:00,186.9,187.1,186.9,187.09,5227.0,171.3055,171.4888,171.3055,171.4796,5227.0
2019-10-15 13:55:00,187.13,187.2,187.08,187.09,4325.0,171.5163,171.5805,171.4705,171.4796,4325.0
2019-10-15 14:00:00,187.1,187.29,187.09,187.28,4521.0,171.4888,171.663,171.4796,171.6538,4521.0
2019-10-15 14:05:00,187.27,187.27,187.12,187.17,4359.0,171.6446,171.6446,171.5071,171.553,4359.0
2019-10-15 14:10:00,187.21,187.24,187.09,187.09,4376.0,171.5896,171.6171,171.4796,171.4796,4376.0
2019-10-15 14:15:00,187.12,187.21,187.12,187.15,5587.0,171.5071,171.5896,171.5071,171.5346,5587.0
2019-10-15 14:20:00,187.18,187.26,187.17,187.23,4492.0,171.5621,171.6355,171.553,171.608,4492.0
2019-10-15 14:25:00,187.27,187.27,187.14,187.17,11854.0,171.6446,171.6446,171.5255,171.553,11854.0
2019-10-15 14:30:00,187.17,187.31,187.17,187.26,9060.0,171.553,171.6813,171.553,171.6355,9060.0
2019-10-15 14:35:00,187.27,187.33,187.19,187.21,6931.0,171.6446,171.6996,171.5713,171.5896,6931.0
2019-10-15 14:40:00,187.22,187.31,187.2,187.27,7139.0,171.5988,171.6813,171.5805,171.6446,7139.0
2019-10-15 14:45:00,187.27,187.38,187.2,187.23,6888.0,171.6446,171.7454,171.5805,171.608,6888.0
2019-10-15 14:50:00,187.25,187.33,187.19,187.22,11625.0,171.6263,171.6996,171.5713,171.5988,11625.0
2019-10-15 14:55:00,187.26,187.26,187.04,187.14,6824.0,171.6355,171.6355,171.4338,171.5255,6824.0
2019-10-15 15:00:00,187.15,187.15,187.01,187.09,5276.0,171.5346,171.5346,171.4063,171.4796,5276.0
2019-10-15 15:05:00,187.12,187.19,186.96,186.99,7949.0,171.5071,171.5713,171.3605,171.388,7949.0
2019-10-15 15:10:00,186.98,187.01,186.95,186.95,5593.0,171.3788,171.4063,171.3513,171.3513,5593.0
2019-10-15 15:15:00,186.95,187.11,186.89,187.05,7829.0,171.3513,171.498,171.2963,171.443,7829.0
2019-10-15 15:20:00,187.05,187.15,187.0,187.15,8225.0,171.443,171.5346,171.3972,171.5346,8225.0
2019-10-15 15:25:00,187.15,187.24,187.03,187.21,10287.0,171.5346,171.6171,171.4247,171.5896,10287.0
2019-10-15 15:30:00,187.24,187.36,187.16,187.27,12614.0,171.6171,171.7271,171.5438,171.6446,12614.0
2019-10-15 15:35:00,187.25,187.3,187.21,187.25,8253.0,171.6263,171.6721,171.5896,171.6263,8253.0
2019-10-15 15:40:00,187.25,187.27,187.09,187.12,13395.0,171.6263,171.6446,171.4796,171.5071,13395.0
2019-10-15 15:45:00,187.1,187.16,186.98,187.03,14833.0,171.4888,171.5438,171.3788,171.4247,14833.0
2019-10-15 15:50:00,187.04,187.21,187.03,187.1,26200.0,171.4338,171.5896,171.4247,171.4888,26200.0
2019-10-15 15:55:00,187.11,187.22,186.99,187.03,72760.0,171.498,171.5988,171.388,171.4247,72760.0
2019-10-16 09:30:00,184.59,186.54,184.16,184.89,55051.0,169.9137,171.7087,169.5179,170.1899,55051.0
2019-10-16 09:35:00,184.97,185.26,184.61,185.0,22368.0,170.2635,170.5304,169.9321,170.2911,22368.0
2019-10-16 09:40:00,184.99,185.44,184.84,185.41,15933.0,170.2819,170.6961,170.1438,170.6685,15933.0
2019-10-16 09:45:00,185.33,185.74,185.19,185.74,25061.0,170.5949,170.9723,170.466,170.9723,25061.0
2019-10-16 09:50:00,185.75,185.84,185.3,185.63,25270.0,170.9815,171.0643,170.5673,170.871,25270.0
2019-10-16 09:55:00,185.67,185.76,185.37,185.76,19524.0,170.9078,170.9907,170.6317,170.9907,19524.0
2019-10-16 10:00:00,185.61,185.66,185.17,185.18,12164.0,170.8526,170.8986,170.4476,170.4568,12164.0
2019-10-16 10:05:00,185.18,185.25,185.06,185.07,9646.0,170.4568,170.5212,170.3463,170.3555,9646.0
2019-10-16 10:10:00,185.06,185.31,185.05,185.08,9769.0,170.3463,170.5765,170.3371,170.3647,9769.0
2019-10-16 10:15:00,185.11,185.23,185.01,185.18,10478.0,170.3924,170.5028,170.3003,170.4568,10478.0
2019-10-16 10:20:00,185.17,185.2,184.96,185.03,8561.0,170.4476,170.4752,170.2543,170.3187,8561.0
2019-10-16 10:25:00,185.04,185.2,185.01,185.02,9079.0,170.3279,170.4752,170.3003,170.3095,9079.0
2019-10-16 10:30:00,185.05,185.09,184.93,185.02,7125.0,170.3371,170.374,170.2267,170.3095,7125.0
2019-10-16 10:35:00,185.0,185.29,185.0,185.23,8689.0,170.2911,170.5581,170.2911,170.5028,8689.0
2019-10-16 10:40:00,185.24,185.42,185.17,185.34,5893.0,170.512,170.6777,170.4476,170.6041,5893.0
2019-10-16 10:45:00,185.39,185.77,185.37,185.77,9267.0,170.6501,170.9999,170.6317,170.9999,9267.0
2019-10-16 10:50:00,185.76,185.86,185.71,185.74,9776.0,170.9907,171.0827,170.9447,170.9723,9776.0
2019-10-16 10:55:00,185.71,185.72,185.53,185.64,6105.0,170.9447,170.9539,170.779,170.8802,6105.0
2019-10-16 11:00:00,185.58,185.88,185.58,185.81,15038.0,170.825,171.1011,170.825,171.0367,15038.0
2019-10-16 11:05:00,185.84,185.93,185.79,185.81,21661.0,171.0643,171.1472,171.0183,171.0367,21661.0
2019-10-16 11:10:00,185.83,185.96,185.82,185.96,5986.0,171.0551,171.1748,171.0459,171.1748,5986.0
2019-10-16 11:15:00,185.97,185.97,185.8,185.84,8339.0,171.184,171.184,171.0275,171.0643,8339.0
2019-10-16 11:20:00,185.88,186.16,185.88,186.12,11886.0,171.1011,171.3589,171.1011,171.3221,11886.0
2019-10-16 11:25:00,186.09,186.21,186.08,186.17,12833.0,171.2944,171.4049,171.2852,171.3681,12833.0
2019-10-16 11:30:00,186.15,186.25,185.94,186.05,23050.0,171.3497,171.4417,171.1564,171.2576,23050.0
2019-10-16 11:35:00,186.12,186.34,186.04,186.21,16284.0,171.3221,171.5246,171.2484,171.4049,16284.0
2019-10-16 11:40:00,186.17,186.21,186.05,186.11,12534.0,171.3681,171.4049,171.2576,171.3129,12534.0
2019-10-16 11:45:00,186.11,186.22,186.1,186.22,6111.0,171.3129,171.4141,171.3037,171.4141,6111.0
2019-10-16 11:50:00,186.26,186.26,186.19,186.22,3025.0,171.4509,171.4509,171.3865,171.4141,3025.0
2019-10-16 11:55:00,186.17,186.17,186.01,186.06,4623.0,171.3681,171.3681,171.2208,171.2668,4623.0
2019-10-16 12:00:00,186.05,186.2,186.05,186.06,5288.0,171.2576,171.3957,171.2576,171.2668,5288.0
2019-10-16 12:05:00,186.11,186.15,186.07,186.07,3469.0,171.3129,171.3497,171.276,171.276,3469.0
2019-10-16 12:10:00,186.04,186.04,185.87,185.87,6588.0,171.2484,171.2484,171.0919,171.0919,6588.0
2019-10-16 12:15:00,185.85,185.95,185.85,185.93,4459.0,171.0735,171.1656,171.0735,171.1472,4459.0
2019-10-16 12:20:00,185.94,185.97,185.85,185.86,5253.0,171.1564,171.184,171.0735,171.0827,5253.0
2019-10-16 12:25:00,185.87,185.92,185.8,185.84,3235.0,171.0919,171.138,171.0275,171.0643,3235.0
2019-10-16 12:30:00,185.84,185.87,185.75,185.78,3840.0,171.0643,171.0919,170.9815,171.0091,3840.0
2019-10-16 12:35:00,185.78,185.91,185.77,185.9,15937.0,171.0091,171.1288,170.9999,171.1196,15937.0
2019-10-16 12:40:00,185.88,185.99,185.85,185.99,5926.0,171.1011,171.2024,171.0735,171.2024,5926.0
2019-10-16 12:45:00,185.99,186.08,185.99,186.04,5141.0,171.2024,171.2852,171.2024,171.2484,5141.0
2019-10-16 12:50:00,186.08,186.08,185.96,186.06,5732.0,171.2852,171.2852,171.1748,171.2668,5732.0
2019-10-16 12:55:00,186.03,186.16,186.03,186.12,5882.0,171.2392,171.3589,171.2392,171.3221,5882.0
2019-10-16 13:00:00,186.11,186.18,186.07,186.12,4813.0,171.3129,171.3773,171.276,171.3221,4813.0
2019-10-16 13:05:00,186.11,186.14,186.06,186.13,5759.0,171.3129,171.3405,171.2668,171.3313,5759.0
2019-10-16 13:10:00,186.14,186.19,186.12,186.15,5006.0,171.3405,171.3865,171.3221,171.3497,5006.0
2019-10-16 13:15:00,186.15,186.18,186.11,186.16,8640.0,171.3497,171.3773,171.3129,171.3589,8640.0
2019-10-16 13:20:00,186.16,186.38,186.16,186.26,59612.0,171.3589,171.5614,171.3589,171.4509,59612.0
2019-10-16 13:25:00,186.26,186.33,186.26,186.31,6745.0,171.4509,171.5154,171.4509,171.497,6745.0
2019-10-16 13:30:00,186.31,186.53,186.31,186.52,16465.0,171.497,171.6995,171.497,171.6903,16465.0
2019-10-16 13:35:00,186.51,186.52,186.43,186.45,4119.0,171.6811,171.6903,171.6074,171.6258,4119.0
2019-10-16 13:40:00,186.45,186.67,186.45,186.6,9163.0,171.6258,171.8283,171.6258,171.7639,9163.0
2019-10-16 13:45:00,186.64,186.64,186.46,186.63,6934.0,171.8007,171.8007,171.635,171.7915,6934.0
2019-10-16 13:50:00,186.63,186.64,186.57,186.61,4683.0,171.7915,171.8007,171.7363,171.7731,4683.0
2019-10-16 13:55:00,186.58,186.63,186.56,186.61,5008.0,171.7455,171.7915,171.7271,171.7731,5008.0
2019-10-16 14:00:00,186.58,186.68,186.54,186.58,8626.0,171.7455,171.8375,171.7087,171.7455,8626.0
2019-10-16 14:05:00,186.55,186.6,186.52,186.54,3738.0,171.7179,171.7639,171.6903,171.7087,3738.0
2019-10-16 14:10:00,186.55,186.7,186.55,186.65,6389.0,171.7179,171.8559,171.7179,171.8099,6389.0
2019-10-16 14:15:00,186.66,186.66,186.54,186.62,11354.0,171.8191,171.8191,171.7087,171.7823,11354.0
2019-10-16 14:20:00,186.59,186.63,186.56,186.59,4362.0,171.7547,171.7915,171.7271,171.7547,4362.0
2019-10-16 14:25:00,186.61,186.62,186.58,186.59,7137.0,171.7731,171.7823,171.7455,171.7547,7137.0
2019-10-16 14:30:00,186.62,186.73,186.58,186.73,15378.0,171.7823,171.8836,171.7455,171.8836,15378.0
2019-10-16 14:35:00,186.72,186.87,186.72,186.83,6735.0,171.8744,172.0124,171.8744,171.9756,6735.0
2019-10-16 14:40:00,186.84,186.96,186.84,186.88,6874.0,171.9848,172.0953,171.9848,172.0216,6874.0
2019-10-16 14:45:00,186.88,186.88,186.85,186.86,9724.0,172.0216,172.0216,171.994,172.0032,9724.0
2019-10-16 14:50:00,186.86,186.97,186.85,186.94,11362.0,172.0032,172.1045,171.994,172.0769,11362.0
2019-10-16 14:55:00,186.94,186.99,186.86,186.93,7815.0,172.0769,172.1229,172.0032,172.0677,7815.0
2019-10-16 15:00:00,186.92,186.92,186.87,186.88,7057.0,172.0585,172.0585,172.0124,172.0216,7057.0
2019-10-16 15:05:00,186.87,186.96,186.87,186.9,7924.0,172.0124,172.0953,172.0124,172.04,7924.0
2019-10-16 15:10:00,186.88,186.89,186.82,186.85,32174.0,172.0216,172.0308,171.9664,171.994,32174.0
2019-10-16 15:15:00,186.86,186.87,186.7,186.77,17540.0,172.0032,172.0124,171.8559,171.9204,17540.0
2019-10-16 15:20:00,186.75,186.77,186.69,186.7,7190.0,171.902,171.9204,171.8467,171.8559,7190.0
2019-10-16 15:25:00,186.71,186.78,186.71,186.76,7470.0,171.8652,171.9296,171.8652,171.9112,7470.0
2019-10-16 15:30:00,186.76,186.88,186.75,186.79,21532.0,171.9112,172.0216,171.902,171.9388,21532.0
2019-10-16 15:35:00,186.8,186.87,186.8,186.84,13750.0,171.948,172.0124,171.948,171.9848,13750.0
2019-10-16 15:40:00,186.82,186.84,186.61,186.66,17366.0,171.9664,171.9848,171.7731,171.8191,17366.0
2019-10-16 15:45:00,186.66,186.83,186.66,186.74,13794.0,171.8191,171.9756,171.8191,171.8928,13794.0
2019-10-16 15:50:00,186.73,186.92,186.71,186.92,24788.0,171.8836,172.0585,171.8652,172.0585,24788.0
2019-10-16 15:55:00,186.94,186.96,186.29,186.56,181376.0,172.0769,172.0953,171.4785,171.7271,181376.0
2019-10-17 09:30:00,186.96,187.33,186.65,186.73,29527.0,172.0953,172.4359,171.8099,171.8836,29527.0
2019-10-17 09:35:00,186.72,186.75,186.15,186.43,7823.0,171.8744,171.902,171.3497,171.6074,7823.0
2019-10-17 09:40:00,186.3,186.66,186.3,186.59,4152.0,171.4877,171.8191,171.4877,171.7547,4152.0
2019-10-17 09:45:00,186.6,186.87,186.6,186.86,10094.0,171.7639,172.0124,171.7639,172.0032,10094.0
2019-10-17 09:50:00,186.89,187.0,186.77,187.0,3455.0,172.0308,172.1321,171.9204,172.1321,3455.0
2019-10-17 09:55:00,186.98,187.06,186.87,187.0,7634.0,172.1137,172.1873,172.0124,172.1321,7634.0
2019-10-17 10:00:00,186.99,186.99,186.63,186.7,8138.0,172.1229,172.1229,171.7915,171.8559,8138.0
2019-10-17 10:05:00,186.71,186.73,186.41,186.52,10417.0,171.8652,171.8836,171.589,171.6903,10417.0
2019-10-17 10:10:00,186.53,186.54,186.36,186.47,6636.0,171.6995,171.7087,171.543,171.6442,6636.0
2019-10-17 10:15:00,186.49,186.54,186.39,186.46,6781.0,171.6626,171.7087,171.5706,171.635,6781.0
2019-10-17 10:20:00,186.45,186.54,186.41,186.43,6039.0,171.6258,171.7087,171.589,171.6074,6039.0
2019-10-17 10:25:00,186.44,186.48,186.23,186.26,10226.0,171.6166,171.6534,171.4233,171.4509,10226.0
2019-10-17 10:30:00,186.33,186.39,186.0,186.0,14142.0,171.5154,171.5706,171.2116,171.2116,14142.0
2019-10-17 10:35:00,185.95,185.99,185.79,185.87,4603.0,171.1656,171.2024,171.0183,171.0919,4603.0
2019-10-17 10:40:00,185.84,186.04,185.82,186.0,8687.0,171.0643,171.2484,171.0459,171.2116,8687.0
2019-10-17 10:45:00,186.03,186.03,185.53,185.53,6467.0,171.2392,171.2392,170.779,170.779,6467.0
2019-10-17 10:50:00,185.53,185.61,185.48,185.48,9544.0,170.779,170.8526,170.7329,170.7329,9544.0
2019-10-17 10:55:00,185.41,185.65,185.37,185.49,11283.0,170.6685,170.8894,170.6317,170.7421,11283.0
2019-10-17 11:00:00,185.42,185.42,185.16,185.28,9921.0,170.6777,170.6777,170.4384,170.5488,9921.0
2019-10-17 11:05:00,185.31,185.73,185.31,185.62,13339.0,170.5765,170.9631,170.5765,170.8618,13339.0
2019-10-17 11:10:00,185.62,185.78,185.61,185.74,5929.0,170.8618,171.0091,170.8526,170.9723,5929.0
2019-10-17 11:15:00,185.77,185.97,185.75,185.97,12784.0,170.9999,171.184,170.9815,171.184,12784.0
2019-10-17 11:20:00,185.98,186.01,185.82,185.83,7325.0,171.1932,171.2208,171.0459,171.0551,7325.0
2019-10-17 11:25:00,185.84,185.92,185.8,185.91,7577.0,171.0643,171.138,171.0275,171.1288,7577.0
2019-10-17 11:30:00,185.93,185.93,185.64,185.73,10927.0,171.1472,171.1472,170.8802,170.9631,10927.0
2019-10-17 11:35:00,185.77,185.99,185.68,185.96,6339.0,170.9999,171.2024,170.917,171.1748,6339.0
2019-10-17 11:40:00,185.95,186.08,185.81,185.92,14856.0,171.1656,171.2852,171.0367,171.138,14856.0
2019-10-17 11:45:00,185.98,185.98,185.82,185.88,5776.0,171.1932,171.1932,171.0459,171.1011,5776.0
2019-10-17 11:50:00,185.84,185.99,185.65,185.72,9152.0,171.0643,171.2024,170.8894,170.9539,9152.0
2019-10-17 11:55:00,185.78,185.82,185.68,185.77,8742.0,171.0091,171.0459,170.917,170.9999,8742.0
2019-10-17 12:00:00,185.76,185.76,185.37,185.48,8398.0,170.9907,170.9907,170.6317,170.7329,8398.0
2019-10-17 12:05:00,185.5,185.65,185.43,185.65,8669.0,170.7514,170.8894,170.6869,170.8894,8669.0
2019-10-17 12:10:00,185.68,185.68,185.5,185.63,16295.0,170.917,170.917,170.7514,170.871,16295.0
2019-10-17 12:15:00,185.61,185.68,185.56,185.66,13564.0,170.8526,170.917,170.8066,170.8986,13564.0
2019-10-17 12:20:00,185.65,185.65,185.47,185.52,52478.0,170.8894,170.8894,170.7237,170.7698,52478.0
2019-10-17 12:25:00,185.54,185.66,185.53,185.55,8790.0,170.7882,170.8986,170.779,170.7974,8790.0
2019-10-17 12:30:00,185.55,185.7,185.55,185.7,6155.0,170.7974,170.9355,170.7974,170.9355,6155.0
2019-10-17 12:35:00,185.7,185.76,185.66,185.66,7476.0,170.9355,170.9907,170.8986,170.8986,7476.0
2019-10-17 12:40:00,185.68,185.76,185.68,185.69,4128.0,170.917,170.9907,170.917,170.9262,4128.0
2019-10-17 12:45:00,185.69,185.84,185.69,185.75,5127.0,170.9262,171.0643,170.9262,170.9815,5127.0
2019-10-17 12:50:00,185.77,185.81,185.71,185.8,5537.0,170.9999,171.0367,170.9447,171.0275,5537.0
2019-10-17 12:55:00,185.78,185.9,185.75,185.88,5473.0,171.0091,171.1196,170.9815,171.1011,5473.0
2019-10-17 13:00:00,185.88,185.94,185.82,185.94,6198.0,171.1011,171.1564,171.0459,171.1564,6198.0
2019-10-17 13:05:00,185.95,185.96,185.8,185.89,5739.0,171.1656,171.1748,171.0275,171.1103,5739.0
2019-10-17 13:10:00,185.88,185.97,185.87,185.89,12236.0,171.1011,171.184,171.0919,171.1103,12236.0
2019-10-17 13:15:00,185.91,186.06,185.88,186.01,24896.0,171.1288,171.2668,171.1011,171.2208,24896.0
2019-10-17 13:20:00,186.0,186.07,185.99,186.01,7361.0,171.2116,171.276,171.2024,171.2208,7361.0
2019-10-17 13:25:00,186.03,186.08,185.99,186.03,2188.0,171.2392,171.2852,171.2024,171.2392,2188.0
2019-10-17 13:30:00,186.05,186.13,186.05,186.08,3276.0,171.2576,171.3313,171.2576,171.2852,3276.0
2019-10-17 13:35:00,186.09,186.15,186.09,186.14,4465.0,171.2944,171.3497,171.2944,171.3405,4465.0
2019-10-17 13:40:00,186.14,186.15,186.07,186.13,6348.0,171.3405,171.3497,171.276,171.3313,6348.0
2019-10-17 13:45:00,186.13,186.22,186.13,186.19,38139.0,171.3313,171.4141,171.3313,171.3865,38139.0
2019-10-17 13:50:00,186.21,186.21,186.06,186.08,5534.0,171.4049,171.4049,171.2668,171.2852,5534.0
2019-10-17 13:55:00,186.06,186.11,186.0,186.03,10360.0,171.2668,171.3129,171.2116,171.2392,10360.0
2019-10-17 14:00:00,186.05,186.1,185.95,186.01,11651.0,171.2576,171.3037,171.1656,171.2208,11651.0
2019-10-17 14:05:00,185.99,186.11,185.98,186.09,4627.0,171.2024,171.3129,171.1932,171.2944,4627.0
2019-10-17 14:10:00,186.07,186.15,186.05,186.07,6170.0,171.276,171.3497,171.2576,171.276,6170.0
2019-10-17 14:15:00,186.1,186.11,186.03,186.1,5087.0,171.3037,171.3129,171.2392,171.3037,5087.0
2019-10-17 14:20:00,186.1,186.11,186.03,186.08,3942.0,171.3037,171.3129,171.2392,171.2852,3942.0
2019-10-17 14:25:00,186.11,186.12,186.06,186.09,9779.0,171.3129,171.3221,171.2668,171.2944,9779.0
2019-10-17 14:30:00,186.07,186.12,185.97,186.07,13539.0,171.276,171.3221,171.184,171.276,13539.0
2019-10-17 14:35:00,186.08,186.13,186.05,186.11,11358.0,171.2852,171.3313,171.2576,171.3129,11358.0
2019-10-17 14:40:00,186.13,186.16,186.07,186.08,19919.0,171.3313,171.3589,171.276,171.2852,19919.0
2019-10-17 14:45:00,186.09,186.21,186.06,186.21,17387.0,171.2944,171.4049,171.2668,171.4049,17387.0
2019-10-17 14:50:00,186.23,186.35,186.11,186.26,11029.0,171.4233,171.5338,171.3129,171.4509,11029.0
2019-10-17 14:55:00,186.18,186.19,186.03,186.03,3839.0,171.3773,171.3865,171.2392,171.2392,3839.0
2019-10-17 15:00:00,186.04,186.13,186.03,186.05,7531.0,171.2484,171.3313,171.2392,171.2576,7531.0
2019-10-17 15:05:00,186.06,186.06,185.97,186.02,9997.0,171.2668,171.2668,171.184,171.23,9997.0
2019-10-17 15:10:00,186.01,186.05,185.97,186.03,6390.0,171.2208,171.2576,171.184,171.2392,6390.0
2019-10-17 15:15:00,186.03,186.03,185.82,185.82,9140.0,171.2392,171.2392,171.0459,171.0459,9140.0
2019-10-17 15:20:00,185.81,185.84,185.7,185.8,12196.0,171.0367,171.0643,170.9355,171.0275,12196.0
2019-10-17 15:25:00,185.78,185.99,185.78,185.94,10049.0,171.0091,171.2024,171.0091,171.1564,10049.0
2019-10-17 15:30:00,186.01,186.16,186.01,186.09,13594.0,171.2208,171.3589,171.2208,171.2944,13594.0
2019-10-17 15:35:00,186.08,186.14,186.06,186.09,6539.0,171.2852,171.3405,171.2668,171.2944,6539.0
2019-10-17 15:40:00,186.1,186.11,186.01,186.07,9987.0,171.3037,171.3129,171.2208,171.276,9987.0
2019-10-17 15:45:00,186.08,186.15,185.96,185.96,10786.0,171.2852,171.3497,171.1748,171.1748,10786.0
2019-10-17 15:50:00,185.95,186.12,185.89,186.08,18879.0,171.1656,171.3221,171.1103,171.2852,18879.0
2019-10-17 15:55:00,186.06,186.14,186.0,186.04,75159.0,171.2668,171.3405,171.2116,171.2484,75159.0
2019-10-18 09:30:00,186.87,187.49,186.61,187.47,379372.0,172.0124,172.5831,171.7731,172.5647,379372.0
2019-10-18 09:35:00,187.42,187.6,187.05,187.31,20883.0,172.5187,172.6844,172.1781,172.4174,20883.0
2019-10-18 09:40:00,187.28,187.87,187.27,187.79,20579.0,172.3898,172.9329,172.3806,172.8593,20579.0
2019-10-18 09:45:00,187.81,188.13,187.42,187.42,29367.0,172.8777,173.1722,172.5187,172.5187,29367.0
2019-10-18 09:50:00,187.38,187.42,187.06,187.06,11251.0,172.4819,172.5187,172.1873,172.1873,11251.0
2019-10-18 09:55:00,187.03,187.37,187.03,187.32,17282.0,172.1597,172.4727,172.1597,172.4267,17282.0
2019-10-18 10:00:00,187.24,187.24,186.88,186.93,21294.0,172.353,172.353,172.0216,172.0677,21294.0
2019-10-18 10:05:00,186.92,187.29,186.91,187.27,19353.0,172.0585,172.399,172.0492,172.3806,19353.0
2019-10-18 10:10:00,187.27,187.58,187.19,187.39,22403.0,172.3806,172.666,172.307,172.4911,22403.0
2019-10-18 10:15:00,187.34,187.61,187.31,187.59,12649.0,172.4451,172.6936,172.4174,172.6752,12649.0
2019-10-18 10:20:00,187.61,187.79,187.46,187.71,27794.0,172.6936,172.8593,172.5555,172.7856,27794.0
2019-10-18 10:25:00,187.76,187.79,187.39,187.49,14799.0,172.8317,172.8593,172.4911,172.5831,14799.0
2019-10-18 10:30:00,187.5,187.55,187.3,187.3,10159.0,172.5923,172.6384,172.4082,172.4082,10159.0
2019-10-18 10:35:00,187.24,187.49,187.13,187.45,17858.0,172.353,172.5831,172.2518,172.5463,17858.0
2019-10-18 10:40:00,187.45,187.45,187.12,187.31,17325.0,172.5463,172.5463,172.2426,172.4174,17325.0
2019-10-18 10:45:00,187.31,187.45,187.24,187.4,14054.0,172.4174,172.5463,172.353,172.5003,14054.0
2019-10-18 10:50:00,187.43,187.63,187.42,187.5,17097.0,172.5279,172.712,172.5187,172.5923,17097.0
2019-10-18 10:55:00,187.51,187.61,187.44,187.48,9477.0,172.6015,172.6936,172.5371,172.5739,9477.0
2019-10-18 11:00:00,187.45,187.45,187.22,187.36,16671.0,172.5463,172.5463,172.3346,172.4635,16671.0
2019-10-18 11:05:00,187.33,187.34,187.16,187.17,17102.0,172.4359,172.4451,172.2794,172.2886,17102.0
2019-10-18 11:10:00,187.18,187.51,187.16,187.48,9118.0,172.2978,172.6015,172.2794,172.5739,9118.0
2019-10-18 11:15:00,187.48,187.65,187.38,187.59,12598.0,172.5739,172.7304,172.4819,172.6752,12598.0
2019-10-18 11:20:00,187.61,187.72,187.59,187.71,11560.0,172.6936,172.7948,172.6752,172.7856,11560.0
2019-10-18 11:25:00,187.69,188.04,187.69,188.0,24753.0,172.7672,173.0894,172.7672,173.0526,24753.0
2019-10-18 11:30:00,188.0,188.06,187.88,187.88,25801.0,173.0526,173.1078,172.9421,172.9421,25801.0
2019-10-18 11:35:00,187.92,188.13,187.85,188.11,13463.0,172.9789,173.1722,172.9145,173.1538,13463.0
2019-10-18 11:40:00,188.09,188.09,187.85,187.98,20401.0,173.1354,173.1354,172.9145,173.0342,20401.0
2019-10-18 11:45:00,187.99,188.01,187.94,187.98,24313.0,173.0434,173.0618,172.9974,173.0342,24313.0
2019-10-18 11:50:00,187.96,187.98,187.79,187.9,27385.0,173.0158,173.0342,172.8593,172.9605,27385.0
2019-10-18 11:55:00,187.89,187.97,187.79,187.79,24385.0,172.9513,173.025,172.8593,172.8593,24385.0
2019-10-18 12:00:00,187.78,187.89,187.71,187.78,46338.0,172.8501,172.9513,172.7856,172.8501,46338.0
2019-10-18 12:05:00,187.77,187.84,187.65,187.71,74482.0,172.8409,172.9053,172.7304,172.7856,74482.0
2019-10-18 12:10:00,187.7,187.77,187.66,187.69,72092.0,172.7764,172.8409,172.7396,172.7672,72092.0
2019-10-18 12:15:00,187.68,187.72,187.26,187.28,140756.0,172.758,172.7948,172.3714,172.3898,140756.0
2019-10-18 12:20:00,187.28,187.35,187.01,187.06,23245.0,172.3898,172.4543,172.1413,172.1873,23245.0
2019-10-18 12:25:00,187.0,187.22,187.0,187.01,11776.0,172.1321,172.3346,172.1321,172.1413,11776.0
2019-10-18 12:30:00,186.92,187.09,186.76,186.95,35999.0,172.0585,172.2149,171.9112,172.0861,35999.0
2019-10-18 12:35:00,186.94,187.02,186.88,186.94,8820.0,172.0769,172.1505,172.0216,172.0769,8820.0
2019-10-18 12:40:00,186.96,187.01,186.88,187.01,7326.0,172.0953,172.1413,172.0216,172.1413,7326.0
2019-10-18 12:45:00,187.03,187.08,186.93,187.05,6285.0,172.1597,172.2057,172.0677,172.1781,6285.0
2019-10-18 12:50:00,187.08,187.13,186.89,186.9,20240.0,172.2057,172.2518,172.0308,172.04,20240.0
2019-10-18 12:55:00,186.95,186.96,186.84,186.89,4043.0,172.0861,172.0953,171.9848,172.0308,4043.0
2019-10-18 13:00:00,186.87,187.0,186.83,186.86,11493.0,172.0124,172.1321,171.9756,172.0032,11493.0
2019-10-18 13:05:00,186.9,187.0,186.85,186.98,13545.0,172.04,172.1321,171.994,172.1137,13545.0
2019-10-18 13:10:00,186.99,187.06,186.93,187.03,40210.0,172.1229,172.1873,172.0677,172.1597,40210.0
2019-10-18 13:15:00,187.02,187.24,187.02,187.24,9084.0,172.1505,172.353,172.1505,172.353,9084.0
2019-10-18 13:20:00,187.22,187.24,187.06,187.12,3788.0,172.3346,172.353,172.1873,172.2426,3788.0
2019-10-18 13:25:00,187.16,187.26,187.07,187.24,23560.0,172.2794,172.3714,172.1965,172.353,23560.0
2019-10-18 13:30:00,187.26,187.26,187.07,187.07,5710.0,172.3714,172.3714,172.1965,172.1965,5710.0
2019-10-18 13:35:00,187.07,187.17,187.04,187.04,12606.0,172.1965,172.2886,172.1689,172.1689,12606.0
2019-10-18 13:40:00,187.06,187.18,187.03,187.18,4621.0,172.1873,172.2978,172.1597,172.2978,4621.0
2019-10-18 13:45:00,187.17,187.38,187.17,187.38,6423.0,172.2886,172.4819,172.2886,172.4819,6423.0
2019-10-18 13:50:00,187.34,187.45,187.34,187.36,4177.0,172.4451,172.5463,172.4451,172.4635,4177.0
2019-10-18 13:55:00,187.36,187.42,187.3,187.36,4240.0,172.4635,172.5187,172.4082,172.4635,4240.0
2019-10-18 14:00:00,187.41,187.45,187.21,187.22,5151.0,172.5095,172.5463,172.3254,172.3346,5151.0
2019-10-18 14:05:00,187.22,187.3,187.14,187.14,5989.0,172.3346,172.4082,172.261,172.261,5989.0
2019-10-18 14:10:00,187.1,187.14,187.05,187.09,5337.0,172.2241,172.261,172.1781,172.2149,5337.0
2019-10-18 14:15:00,187.06,187.18,187.04,187.16,7073.0,172.1873,172.2978,172.1689,172.2794,7073.0
2019-10-18 14:20:00,187.16,187.29,187.16,187.23,7210.0,172.2794,172.399,172.2794,172.3438,7210.0
2019-10-18 14:25:00,187.21,187.23,187.14,187.23,5881.0,172.3254,172.3438,172.261,172.3438,5881.0
2019-10-18 14:30:00,187.21,187.23,187.13,187.15,6766.0,172.3254,172.3438,172.2518,172.2702,6766.0
2019-10-18 14:35:00,187.15,187.15,187.03,187.04,5101.0,172.2702,172.2702,172.1597,172.1689,5101.0
2019-10-18 14:40:00,187.0,187.04,186.93,186.97,7388.0,172.1321,172.1689,172.0677,172.1045,7388.0
2019-10-18 14:45:00,186.98,187.09,186.96,186.99,10383.0,172.1137,172.2149,172.0953,172.1229,10383.0
2019-10-18 14:50:00,186.99,187.1,186.99,187.09,7367.0,172.1229,172.2241,172.1229,172.2149,7367.0
2019-10-18 14:55:00,187.09,187.15,187.02,187.06,8771.0,172.2149,172.2702,172.1505,172.1873,8771.0
2019-10-18 15:00:00,187.06,187.16,187.06,187.12,9125.0,172.1873,172.2794,172.1873,172.2426,9125.0
2019-10-18 15:05:00,187.13,187.18,187.1,187.1,10902.0,172.2518,172.2978,172.2241,172.2241,10902.0
2019-10-18 15:10:00,187.06,187.3,187.06,187.26,10035.0,172.1873,172.4082,172.1873,172.3714,10035.0
2019-10-18 15:15:00,187.25,187.35,187.19,187.31,22529.0,172.3622,172.4543,172.307,172.4174,22529.0
2019-10-18 15:20:00,187.31,187.32,187.14,187.15,12531.0,172.4174,172.4267,172.261,172.2702,12531.0
2019-10-18 15:25:00,187.15,187.2,187.07,187.11,15586.0,172.2702,172.3162,172.1965,172.2333,15586.0
2019-10-18 15:30:00,187.1,187.15,187.02,187.05,20115.0,172.2241,172.2702,172.1505,172.1781,20115.0
2019-10-18 15:35:00,187.06,187.1,186.95,187.03,62076.0,172.1873,172.2241,172.0861,172.1597,62076.0
2019-10-18 15:40:00,187.03,187.09,186.91,187.09,38747.0,172.1597,172.2149,172.0492,172.2149,38747.0
2019-10-18 15:45:00,187.09,187.22,187.08,187.2,33045.0,172.2149,172.3346,172.2057,172.3162,33045.0
2019-10-18 15:50:00,187.22,187.52,187.2,187.5,62023.0,172.3346,172.6107,172.3162,172.5923,62023.0
2019-10-18 15:55:00,187.49,187.49,186.98,186.98,157906.0,172.5831,172.5831,172.1137,172.1137,157906.0
2019-10-21 09:30:00,186.95,187.54,186.67,186.8,40700.0,172.0861,172.6292,171.8283,171.948,40700.0
2019-10-21 09:35:00,186.78,187.1,186.5,186.62,9783.0,171.9296,172.2241,171.6718,171.7823,9783.0
2019-10-21 09:40:00,186.55,186.66,186.13,186.2,6996.0,171.7179,171.8191,171.3313,171.3957,6996.0
2019-10-21 09:45:00,186.27,186.32,185.66,185.68,13210.0,171.4601,171.5062,170.8986,170.917,13210.0
2019-10-21 09:50:00,185.72,185.82,185.38,185.42,7838.0,170.9539,171.0459,170.6409,170.6777,7838.0
2019-10-21 09:55:00,185.39,185.76,185.39,185.65,11653.0,170.6501,170.9907,170.6501,170.8894,11653.0
2019-10-21 10:00:00,185.65,186.31,185.65,186.2,6352.0,170.8894,171.497,170.8894,171.3957,6352.0
2019-10-21 10:05:00,186.24,186.49,186.23,186.49,5000.0,171.4325,171.6626,171.4233,171.6626,5000.0
2019-10-21 10:10:00,186.46,186.55,186.07,186.28,29842.0,171.635,171.7179,171.276,171.4693,29842.0
2019-10-21 10:15:00,186.27,186.36,186.14,186.21,12132.0,171.4601,171.543,171.3405,171.4049,12132.0
2019-10-21 10:20:00,186.21,186.24,186.16,186.16,7123.0,171.4049,171.4325,171.3589,171.3589,7123.0
2019-10-21 10:25:00,186.18,186.25,186.15,186.16,4499.0,171.3773,171.4417,171.3497,171.3589,4499.0
2019-10-21 10:30:00,186.2,186.22,186.07,186.13,7044.0,171.3957,171.4141,171.276,171.3313,7044.0
2019-10-21 10:35:00,186.18,186.3,186.11,186.27,5652.0,171.3773,171.4877,171.3129,171.4601,5652.0
2019-10-21 10:40:00,186.26,186.31,186.11,186.12,17488.0,171.4509,171.497,171.3129,171.3221,17488.0
2019-10-21 10:45:00,186.1,186.14,185.94,185.99,5761.0,171.3037,171.3405,171.1564,171.2024,5761.0
2019-10-21 10:50:00,186.0,186.01,185.8,185.86,4182.0,171.2116,171.2208,171.0275,171.0827,4182.0
2019-10-21 10:55:00,185.85,186.0,185.81,186.0,19998.0,171.0735,171.2116,171.0367,171.2116,19998.0
2019-10-21 11:00:00,186.06,186.11,185.99,186.04,4688.0,171.2668,171.3129,171.2024,171.2484,4688.0
2019-10-21 11:05:00,186.07,186.09,185.96,185.96,3708.0,171.276,171.2944,171.1748,171.1748,3708.0
2019-10-21 11:10:00,186.0,186.17,185.96,186.17,8588.0,171.2116,171.3681,171.1748,171.3681,8588.0
2019-10-21 11:15:00,186.11,186.19,186.11,186.15,4625.0,171.3129,171.3865,171.3129,171.3497,4625.0
2019-10-21 11:20:00,186.17,186.31,186.16,186.29,5348.0,171.3681,171.497,171.3589,171.4785,5348.0
2019-10-21 11:25:00,186.31,186.46,186.28,186.45,5724.0,171.497,171.635,171.4693,171.6258,5724.0
2019-10-21 11:30:00,186.46,186.5,186.43,186.46,2449.0,171.635,171.6718,171.6074,171.635,2449.0
2019-10-21 11:35:00,186.44,186.44,186.24,186.36,6441.0,171.6166,171.6166,171.4325,171.543,6441.0
2019-10-21 11:40:00,186.33,186.41,186.33,186.33,3160.0,171.5154,171.589,171.5154,171.5154,3160.0
2019-10-21 11:45:00,186.41,186.41,186.32,186.34,3831.0,171.589,171.589,171.5062,171.5246,3831.0
2019-10-21 11:50:00,186.34,186.37,186.26,186.31,4181.0,171.5246,171.5522,171.4509,171.497,4181.0
2019-10-21 11:55:00,186.25,186.26,186.2,186.25,3937.0,171.4417,171.4509,171.3957,171.4417,3937.0
2019-10-21 12:00:00,186.24,186.25,186.15,186.22,4331.0,171.4325,171.4417,171.3497,171.4141,4331.0
2019-10-21 12:05:00,186.24,186.3,186.18,186.3,4493.0,171.4325,171.4877,171.3773,171.4877,4493.0
2019-10-21 12:10:00,186.31,186.44,186.3,186.38,5686.0,171.497,171.6166,171.4877,171.5614,5686.0
2019-10-21 12:15:00,186.4,186.52,186.38,186.51,6861.0,171.5798,171.6903,171.5614,171.6811,6861.0
2019-10-21 12:20:00,186.5,186.68,186.49,186.68,5488.0,171.6718,171.8375,171.6626,171.8375,5488.0
2019-10-21 12:25:00,186.68,186.72,186.67,186.68,4298.0,171.8375,171.8744,171.8283,171.8375,4298.0
2019-10-21 12:30:00,186.72,186.76,186.72,186.73,3344.0,171.8744,171.9112,171.8744,171.8836,3344.0
2019-10-21 12:35:00,186.69,186.76,186.66,186.76,4518.0,171.8467,171.9112,171.8191,171.9112,4518.0
2019-10-21 12:40:00,186.77,186.78,186.74,186.75,13924.0,171.9204,171.9296,171.8928,171.902,13924.0
2019-10-21 12:45:00,186.74,186.91,186.74,186.88,4808.0,171.8928,172.0492,171.8928,172.0216,4808.0
2019-10-21 12:50:00,186.95,186.99,186.92,186.99,1950.0,172.0861,172.1229,172.0585,172.1229,1950.0
2019-10-21 12:55:00,187.0,187.0,186.9,186.9,2880.0,172.1321,172.1321,172.04,172.04,2880.0
2019-10-21 13:00:00,186.87,186.94,186.85,186.9,8448.0,172.0124,172.0769,171.994,172.04,8448.0
2019-10-21 13:05:00,186.93,186.95,186.8,186.83,3687.0,172.0677,172.0861,171.948,171.9756,3687.0
2019-10-21 13:10:00,186.87,186.95,186.8,186.93,6087.0,172.0124,172.0861,171.948,172.0677,6087.0
2019-10-21 13:15:00,186.96,187.01,186.94,186.97,2778.0,172.0953,172.1413,172.0769,172.1045,2778.0
2019-10-21 13:20:00,186.94,186.99,186.91,186.92,6661.0,172.0769,172.1229,172.0492,172.0585,6661.0
2019-10-21 13:25:00,186.95,187.04,186.91,187.01,6415.0,172.0861,172.1689,172.0492,172.1413,6415.0
2019-10-21 13:30:00,187.01,187.06,187.0,187.0,3924.0,172.1413,172.1873,172.1321,172.1321,3924.0
2019-10-21 13:35:00,187.03,187.03,186.92,186.92,3336.0,172.1597,172.1597,172.0585,172.0585,3336.0
2019-10-21 13:40:00,186.94,186.97,186.88,186.88,13025.0,172.0769,172.1045,172.0216,172.0216,13025.0
2019-10-21 13:45:00,186.9,186.9,186.85,186.87,5505.0,172.04,172.04,171.994,172.0124,5505.0
2019-10-21 13:50:00,186.87,186.92,186.81,186.81,7165.0,172.0124,172.0585,171.9572,171.9572,7165.0
2019-10-21 13:55:00,186.81,186.82,186.68,186.69,5290.0,171.9572,171.9664,171.8375,171.8467,5290.0
2019-10-21 14:00:00,186.69,186.95,186.68,186.95,6562.0,171.8467,172.0861,171.8375,172.0861,6562.0
2019-10-21 14:05:00,187.0,187.11,186.97,187.06,4229.0,172.1321,172.2333,172.1045,172.1873,4229.0
2019-10-21 14:10:00,187.08,187.19,187.07,187.12,4679.0,172.2057,172.307,172.1965,172.2426,4679.0
2019-10-21 14:15:00,187.12,187.16,187.09,187.09,4900.0,172.2426,172.2794,172.2149,172.2149,4900.0
2019-10-21 14:20:00,187.1,187.12,187.02,187.02,4523.0,172.2241,172.2426,172.1505,172.1505,4523.0
2019-10-21 14:25:00,187.02,187.15,187.02,187.09,6067.0,172.1505,172.2702,172.1505,172.2149,6067.0
2019-10-21 14:30:00,187.11,187.15,187.05,187.12,12478.0,172.2333,172.2702,172.1781,172.2426,12478.0
2019-10-21 14:35:00,187.09,187.17,187.08,187.14,4554.0,172.2149,172.2886,172.2057,172.261,4554.0
2019-10-21 14:40:00,187.17,187.27,187.17,187.24,3623.0,172.2886,172.3806,172.2886,172.353,3623.0
2019-10-21 14:45:00,187.22,187.26,187.18,187.21,4431.0,172.3346,172.3714,172.2978,172.3254,4431.0
2019-10-21 14:50:00,187.2,187.23,187.14,187.17,4677.0,172.3162,172.3438,172.261,172.2886,4677.0
2019-10-21 14:55:00,187.17,187.19,187.06,187.06,3833.0,172.2886,172.307,172.1873,172.1873,3833.0
2019-10-21 15:00:00,187.07,187.27,186.99,187.25,10168.0,172.1965,172.3806,172.1229,172.3622,10168.0
2019-10-21 15:05:00,187.27,187.27,187.17,187.2,9082.0,172.3806,172.3806,172.2886,172.3162,9082.0
2019-10-21 15:10:00,187.2,187.35,187.2,187.35,10449.0,172.3162,172.4543,172.3162,172.4543,10449.0
2019-10-21 15:15:00,187.36,187.41,187.33,187.38,7899.0,172.4635,172.5095,172.4359,172.4819,7899.0
2019-10-21 15:20:00,187.39,187.39,187.3,187.35,10911.0,172.4911,172.4911,172.4082,172.4543,10911.0
2019-10-21 15:25:00,187.34,187.42,187.32,187.4,12783.0,172.4451,172.5187,172.4267,172.5003,12783.0
2019-10-21 15:30:00,187.38,187.4,187.35,187.35,11721.0,172.4819,172.5003,172.4543,172.4543,11721.0
2019-10-21 15:35:00,187.35,187.38,187.33,187.35,12344.0,172.4543,172.4819,172.4359,172.4543,12344.0
2019-10-21 15:40:00,187.35,187.47,187.33,187.39,16214.0,172.4543,172.5647,172.4359,172.4911,16214.0
2019-10-21 15:45:00,187.38,187.42,187.31,187.36,20312.0,172.4819,172.5187,172.4174,172.4635,20312.0
2019-10-21 15:50:00,187.38,187.46,187.37,187.42,27111.0,172.4819,172.5555,172.4727,172.5187,27111.0
2019-10-21 15:55:00,187.44,187.52,187.24,187.34,65933.0,172.5371,172.6107,172.353,172.4451,65933.0
2019-10-22 09:30:00,187.27,187.82,187.27,187.67,29218.0,172.3806,172.8869,172.3806,172.7488,29218.0
2019-10-22 09:35:00,187.72,187.8,187.62,187.8,8274.0,172.7948,172.8685,172.7028,172.8685,8274.0
2019-10-22 09:40:00,187.8,188.11,187.76,187.88,13701.0,172.8685,173.1538,172.8317,172.9421,13701.0
2019-10-22 09:45:00,187.88,188.01,187.62,187.73,11846.0,172.9421,173.0618,172.7028,172.8041,11846.0
2019-10-22 09:50:00,187.74,187.74,187.57,187.58,8696.0,172.8133,172.8133,172.6568,172.666,8696.0
2019-10-22 09:55:00,187.58,187.64,187.38,187.56,7776.0,172.666,172.7212,172.4819,172.6476,7776.0
2019-10-22 10:00:00,187.64,187.76,187.45,187.46,5384.0,172.7212,172.8317,172.5463,172.5555,5384.0
2019-10-22 10:05:00,187.45,187.49,187.22,187.23,5145.0,172.5463,172.5831,172.3346,172.3438,5145.0
2019-10-22 10:10:00,187.13,187.21,187.0,187.17,10202.0,172.2518,172.3254,172.1321,172.2886,10202.0
2019-10-22 10:15:00,187.11,187.11,186.72,186.88,5800.0,172.2333,172.2333,171.8744,172.0216,5800.0
2019-10-22 10:20:00,186.95,187.02,186.79,186.87,3493.0,172.0861,172.1505,171.9388,172.0124,3493.0
2019-10-22 10:25:00,186.93,187.06,186.83,187.02,6061.0,172.0677,172.1873,171.9756,172.1505,6061.0
2019-10-22 10:30:00,187.04,187.25,187.02,187.03,6292.0,172.1689,172.3622,172.1505,172.1597,6292.0
2019-10-22 10:35:00,186.97,187.12,186.85,187.12,6576.0,172.1045,172.2426,171.994,172.2426,6576.0
2019-10-22 10:40:00,187.26,187.31,187.2,187.23,3152.0,172.3714,172.4174,172.3162,172.3438,3152.0
2019-10-22 10:45:00,187.21,187.23,187.0,187.05,2800.0,172.3254,172.3438,172.1321,172.1781,2800.0
2019-10-22 10:50:00,187.08,187.15,186.98,187.03,6064.0,172.2057,172.2702,172.1137,172.1597,6064.0
2019-10-22 10:55:00,187.04,187.04,186.68,186.68,5468.0,172.1689,172.1689,171.8375,171.8375,5468.0
2019-10-22 11:00:00,186.69,186.78,186.45,186.49,9804.0,171.8467,171.9296,171.6258,171.6626,9804.0
2019-10-22 11:05:00,186.47,186.61,186.42,186.57,8032.0,171.6442,171.7731,171.5982,171.7363,8032.0
2019-10-22 11:10:00,186.45,186.49,186.29,186.29,6870.0,171.6258,171.6626,171.4785,171.4785,6870.0
2019-10-22 11:15:00,186.28,186.47,186.2,186.25,12346.0,171.4693,171.6442,171.3957,171.4417,12346.0
2019-10-22 11:20:00,186.25,186.32,186.1,186.14,40334.0,171.4417,171.5062,171.3037,171.3405,40334.0
2019-10-22 11:25:00,186.1,186.15,185.8,185.8,6964.0,171.3037,171.3497,171.0275,171.0275,6964.0
2019-10-22 11:30:00,185.81,185.86,185.74,185.75,7941.0,171.0367,171.0827,170.9723,170.9815,7941.0
2019-10-22 11:35:00,185.75,185.79,185.62,185.68,9033.0,170.9815,171.0183,170.8618,170.917,9033.0
2019-10-22 11:40:00,185.66,185.66,185.47,185.56,11864.0,170.8986,170.8986,170.7237,170.8066,11864.0
2019-10-22 11:45:00,185.58,185.6,185.36,185.36,8828.0,170.825,170.8434,170.6225,170.6225,8828.0
2019-10-22 11:50:00,185.36,185.46,185.23,185.25,12493.0,170.6225,170.7145,170.5028,170.5212,12493.0
2019-10-22 11:55:00,185.17,185.19,184.69,184.7,19549.0,170.4476,170.466,170.0058,170.015,19549.0
2019-10-22 12:00:00,184.73,184.8,184.67,184.8,17760.0,170.0426,170.107,169.9873,170.107,17760.0
2019-10-22 12:05:00,184.8,185.0,184.77,184.81,37837.0,170.107,170.2911,170.0794,170.1162,37837.0
2019-10-22 12:10:00,184.79,184.97,184.74,184.93,14440.0,170.0978,170.2635,170.0518,170.2267,14440.0
2019-10-22 12:15:00,184.94,185.02,184.86,184.99,6865.0,170.2359,170.3095,170.1622,170.2819,6865.0
2019-10-22 12:20:00,185.0,185.0,184.58,184.68,10857.0,170.2911,170.2911,169.9045,169.9966,10857.0
2019-10-22 12:25:00,184.69,184.83,184.68,184.79,7283.0,170.0058,170.1346,169.9966,170.0978,7283.0
2019-10-22 12:30:00,184.79,185.08,184.79,184.9,6555.0,170.0978,170.3647,170.0978,170.1991,6555.0
2019-10-22 12:35:00,184.81,184.84,184.76,184.77,3841.0,170.1162,170.1438,170.0702,170.0794,3841.0
2019-10-22 12:40:00,184.74,184.79,184.69,184.79,3325.0,170.0518,170.0978,170.0058,170.0978,3325.0
2019-10-22 12:45:00,184.8,184.88,184.7,184.84,9216.0,170.107,170.1806,170.015,170.1438,9216.0
2019-10-22 12:50:00,184.84,184.91,184.81,184.91,6164.0,170.1438,170.2083,170.1162,170.2083,6164.0
2019-10-22 12:55:00,184.89,185.11,184.87,185.09,14453.0,170.1899,170.3924,170.1714,170.374,14453.0
2019-10-22 13:00:00,185.12,185.22,185.09,185.13,5249.0,170.4016,170.4936,170.374,170.4108,5249.0
2019-10-22 13:05:00,185.14,185.21,185.1,185.13,7371.0,170.42,170.4844,170.3832,170.4108,7371.0
2019-10-22 13:10:00,185.14,185.22,185.07,185.2,13098.0,170.42,170.4936,170.3555,170.4752,13098.0
2019-10-22 13:15:00,185.16,185.16,185.07,185.09,9170.0,170.4384,170.4384,170.3555,170.374,9170.0
2019-10-22 13:20:00,185.11,185.11,185.02,185.09,17311.0,170.3924,170.3924,170.3095,170.374,17311.0
2019-10-22 13:25:00,185.1,185.19,185.1,185.1,6772.0,170.3832,170.466,170.3832,170.3832,6772.0
2019-10-22 13:30:00,185.07,185.08,184.96,185.02,8766.0,170.3555,170.3647,170.2543,170.3095,8766.0
2019-10-22 13:35:00,185.0,185.05,184.96,185.05,8956.0,170.2911,170.3371,170.2543,170.3371,8956.0
2019-10-22 13:40:00,185.06,185.1,184.99,185.04,8639.0,170.3463,170.3832,170.2819,170.3279,8639.0
2019-10-22 13:45:00,185.02,185.02,184.8,184.82,10553.0,170.3095,170.3095,170.107,170.1254,10553.0
2019-10-22 13:50:00,184.85,184.85,184.32,184.32,12055.0,170.153,170.153,169.6652,169.6652,12055.0
2019-10-22 13:55:00,184.34,184.34,183.94,184.0,13334.0,169.6836,169.6836,169.3154,169.3706,13334.0
2019-10-22 14:00:00,184.0,184.12,183.9,183.95,11352.0,169.3706,169.4811,169.2786,169.3246,11352.0
2019-10-22 14:05:00,183.92,183.98,183.82,183.87,10091.0,169.297,169.3522,169.2049,169.251,10091.0
2019-10-22 14:10:00,183.86,183.94,183.77,183.78,13029.0,169.2417,169.3154,169.1589,169.1681,13029.0
2019-10-22 14:15:00,183.75,183.81,183.64,183.71,29373.0,169.1405,169.1957,169.0392,169.1037,29373.0
2019-10-22 14:20:00,183.73,183.74,183.17,183.23,25178.0,169.1221,169.1313,168.6066,168.6618,25178.0
2019-10-22 14:25:00,183.24,183.38,183.03,183.11,22203.0,168.671,168.7999,168.4777,168.5514,22203.0
2019-10-22 14:30:00,183.13,183.18,182.71,182.97,29323.0,168.5698,168.6158,168.1832,168.4225,29323.0
2019-10-22 14:35:00,182.96,183.14,182.93,182.99,14138.0,168.4133,168.579,168.3857,168.4409,14138.0
2019-10-22 14:40:00,183.0,183.0,182.77,182.84,19103.0,168.4501,168.4501,168.2384,168.3028,19103.0
2019-10-22 14:45:00,182.86,182.87,182.63,182.76,19794.0,168.3213,168.3305,168.1095,168.2292,19794.0
2019-10-22 14:50:00,182.74,182.76,182.47,182.73,24342.0,168.2108,168.2292,167.9623,168.2016,24342.0
2019-10-22 14:55:00,182.74,182.92,182.67,182.69,17241.0,168.2108,168.3765,168.1464,168.1648,17241.0
2019-10-22 15:00:00,182.72,182.81,182.53,182.63,18044.0,168.1924,168.2752,168.0175,168.1095,18044.0
2019-10-22 15:05:00,182.61,182.83,182.57,182.75,11037.0,168.0911,168.2936,168.0543,168.22,11037.0
2019-10-22 15:10:00,182.75,182.75,182.55,182.58,13458.0,168.22,168.22,168.0359,168.0635,13458.0
2019-10-22 15:15:00,182.58,182.78,182.51,182.57,28529.0,168.0635,168.2476,167.9991,168.0543,28529.0
2019-10-22 15:20:00,182.55,182.78,182.47,182.74,22080.0,168.0359,168.2476,167.9623,168.2108,22080.0
2019-10-22 15:25:00,182.76,182.94,182.75,182.9,18445.0,168.2292,168.3949,168.22,168.3581,18445.0
2019-10-22 15:30:00,182.9,183.18,182.89,183.06,18765.0,168.3581,168.6158,168.3489,168.5054,18765.0
2019-10-22 15:35:00,183.05,183.25,183.02,183.02,23352.0,168.4961,168.6802,168.4685,168.4685,23352.0
2019-10-22 15:40:00,183.02,183.04,182.8,182.83,19996.0,168.4685,168.4869,168.266,168.2936,19996.0
2019-10-22 15:45:00,182.83,182.88,182.46,182.52,24944.0,168.2936,168.3397,167.9531,168.0083,24944.0
2019-10-22 15:50:00,182.55,182.61,182.34,182.53,43209.0,168.0359,168.0911,167.8426,168.0175,43209.0
2019-10-22 15:55:00,182.51,182.79,182.47,182.74,112653.0,167.9991,168.2568,167.9623,168.2108,112653.0
2019-10-23 09:30:00,182.39,182.68,182.08,182.13,70432.0,167.8886,168.1556,167.6033,167.6493,70432.0
2019-10-23 09:35:00,182.13,183.33,181.96,182.93,27968.0,167.6493,168.7539,167.4928,168.3857,27968.0
2019-10-23 09:40:00,182.93,183.37,182.9,183.37,68106.0,168.3857,168.7907,168.3581,168.7907,68106.0
2019-10-23 09:45:00,183.4,183.96,183.37,183.48,69856.0,168.8183,169.3338,168.7907,168.892,69856.0
2019-10-23 09:50:00,183.4,183.99,183.24,183.9,35712.0,168.8183,169.3614,168.671,169.2786,35712.0
2019-10-23 09:55:00,183.91,184.84,183.9,184.75,18657.0,169.2878,170.1438,169.2786,170.061,18657.0
2019-10-23 10:00:00,184.74,184.75,183.84,183.84,13933.0,170.0518,170.061,169.2233,169.2233,13933.0
2019-10-23 10:05:00,183.92,184.11,183.71,183.85,16858.0,169.297,169.4719,169.1037,169.2325,16858.0
2019-10-23 10:10:00,183.84,183.85,183.63,183.77,16563.0,169.2233,169.2325,169.03,169.1589,16563.0
2019-10-23 10:15:00,183.77,184.03,183.68,184.01,20653.0,169.1589,169.3982,169.0761,169.3798,20653.0
2019-10-23 10:20:00,184.0,184.1,183.9,183.92,9699.0,169.3706,169.4627,169.2786,169.297,9699.0
2019-10-23 10:25:00,183.94,184.19,183.9,184.03,14074.0,169.3154,169.5455,169.2786,169.3982,14074.0
2019-10-23 10:30:00,184.06,184.14,183.8,184.03,9622.0,169.4258,169.4995,169.1865,169.3982,9622.0
2019-10-23 10:35:00,183.99,184.06,183.68,183.68,44700.0,169.3614,169.4258,169.0761,169.0761,44700.0
2019-10-23 10:40:00,183.62,183.9,183.62,183.83,11315.0,169.0208,169.2786,169.0208,169.2141,11315.0
2019-10-23 10:45:00,183.86,184.13,183.82,183.91,81316.0,169.2417,169.4903,169.2049,169.2878,81316.0
2019-10-23 10:50:00,183.9,183.92,183.71,183.76,11421.0,169.2786,169.297,169.1037,169.1497,11421.0
2019-10-23 10:55:00,183.8,184.11,183.77,184.01,33353.0,169.1865,169.4719,169.1589,169.3798,33353.0
2019-10-23 11:00:00,183.99,184.08,183.89,184.05,27913.0,169.3614,169.4443,169.2694,169.4166,27913.0
2019-10-23 11:05:00,184.05,184.27,184.04,184.06,25191.0,169.4166,169.6191,169.4074,169.4258,25191.0
2019-10-23 11:10:00,184.06,184.25,184.04,184.1,12829.0,169.4258,169.6007,169.4074,169.4627,12829.0
2019-10-23 11:15:00,184.13,184.3,184.09,184.21,42487.0,169.4903,169.6468,169.4535,169.5639,42487.0
2019-10-23 11:20:00,184.22,184.25,184.0,184.01,17831.0,169.5731,169.6007,169.3706,169.3798,17831.0
2019-10-23 11:25:00,184.03,184.34,184.02,184.24,15109.0,169.3982,169.6836,169.389,169.5915,15109.0
2019-10-23 11:30:00,184.24,184.3,184.04,184.16,7160.0,169.5915,169.6468,169.4074,169.5179,7160.0
2019-10-23 11:35:00,184.16,184.2,184.07,184.15,7868.0,169.5179,169.5547,169.4351,169.5087,7868.0
2019-10-23 11:40:00,184.18,184.22,184.06,184.07,5606.0,169.5363,169.5731,169.4258,169.4351,5606.0
2019-10-23 11:45:00,184.09,184.12,183.99,183.99,7017.0,169.4535,169.4811,169.3614,169.3614,7017.0
2019-10-23 11:50:00,183.97,184.04,183.96,184.02,5332.0,169.343,169.4074,169.3338,169.389,5332.0
2019-10-23 11:55:00,184.02,184.09,183.96,184.03,9616.0,169.389,169.4535,169.3338,169.3982,9616.0
2019-10-23 12:00:00,184.03,184.18,183.97,184.16,9968.0,169.3982,169.5363,169.343,169.5179,9968.0
2019-10-23 12:05:00,184.17,184.17,183.96,183.97,6939.0,169.5271,169.5271,169.3338,169.343,6939.0
2019-10-23 12:10:00,183.97,184.01,183.92,183.99,8963.0,169.343,169.3798,169.297,169.3614,8963.0
2019-10-23 12:15:00,183.99,184.03,183.95,184.03,8176.0,169.3614,169.3982,169.3246,169.3982,8176.0
2019-10-23 12:20:00,184.0,184.01,183.84,183.98,8620.0,169.3706,169.3798,169.2233,169.3522,8620.0
2019-10-23 12:25:00,183.96,184.01,183.77,184.0,21926.0,169.3338,169.3798,169.1589,169.3706,21926.0
2019-10-23 12:30:00,184.0,184.15,183.96,183.99,7202.0,169.3706,169.5087,169.3338,169.3614,7202.0
2019-10-23 12:35:00,183.99,184.05,183.97,184.04,7341.0,169.3614,169.4166,169.343,169.4074,7341.0
2019-10-23 12:40:00,184.03,184.07,183.98,184.02,4845.0,169.3982,169.4351,169.3522,169.389,4845.0
2019-10-23 12:45:00,184.05,184.09,183.98,184.07,7144.0,169.4166,169.4535,169.3522,169.4351,7144.0
2019-10-23 12:50:00,184.08,184.08,183.99,184.01,5662.0,169.4443,169.4443,169.3614,169.3798,5662.0
2019-10-23 12:55:00,184.0,184.09,183.97,184.06,5648.0,169.3706,169.4535,169.343,169.4258,5648.0
2019-10-23 13:00:00,184.05,184.12,184.03,184.11,5200.0,169.4166,169.4811,169.3982,169.4719,5200.0
2019-10-23 13:05:00,184.1,184.1,183.92,183.95,8570.0,169.4627,169.4627,169.297,169.3246,8570.0
2019-10-23 13:10:00,183.96,184.04,183.91,183.92,5118.0,169.3338,169.4074,169.2878,169.297,5118.0
2019-10-23 13:15:00,183.93,184.05,183.92,184.01,8700.0,169.3062,169.4166,169.297,169.3798,8700.0
2019-10-23 13:20:00,183.98,184.01,183.93,183.98,7061.0,169.3522,169.3798,169.3062,169.3522,7061.0
2019-10-23 13:25:00,183.98,184.0,183.92,183.94,11621.0,169.3522,169.3706,169.297,169.3154,11621.0
2019-10-23 13:30:00,183.94,183.96,183.86,183.93,7371.0,169.3154,169.3338,169.2417,169.3062,7371.0
2019-10-23 13:35:00,183.93,184.0,183.92,183.99,5262.0,169.3062,169.3706,169.297,169.3614,5262.0
2019-10-23 13:40:00,184.03,184.05,183.95,184.01,7889.0,169.3982,169.4166,169.3246,169.3798,7889.0
2019-10-23 13:45:00,183.96,183.98,183.9,183.92,4699.0,169.3338,169.3522,169.2786,169.297,4699.0
2019-10-23 13:50:00,183.94,183.98,183.88,183.88,3322.0,169.3154,169.3522,169.2602,169.2602,3322.0
2019-10-23 13:55:00,183.87,183.89,183.83,183.83,3250.0,169.251,169.2694,169.2141,169.2141,3250.0
2019-10-23 14:00:00,183.78,183.78,183.68,183.7,4038.0,169.1681,169.1681,169.0761,169.0945,4038.0
2019-10-23 14:05:00,183.71,183.74,183.69,183.73,5010.0,169.1037,169.1313,169.0853,169.1221,5010.0
2019-10-23 14:10:00,183.74,183.74,183.58,183.6,7503.0,169.1313,169.1313,168.984,169.0024,7503.0
2019-10-23 14:15:00,183.6,183.61,183.31,183.37,8470.0,169.0024,169.0116,168.7355,168.7907,8470.0
2019-10-23 14:20:00,183.37,183.41,183.27,183.28,29478.0,168.7907,168.8275,168.6987,168.7079,29478.0
2019-10-23 14:25:00,183.26,183.26,183.06,183.17,21084.0,168.6895,168.6895,168.5054,168.6066,21084.0
2019-10-23 14:30:00,183.18,183.41,183.18,183.41,8545.0,168.6158,168.8275,168.6158,168.8275,8545.0
2019-10-23 14:35:00,183.41,183.46,183.17,183.23,20306.0,168.8275,168.8736,168.6066,168.6618,20306.0
2019-10-23 14:40:00,183.23,183.25,183.15,183.21,14875.0,168.6618,168.6802,168.5882,168.6434,14875.0
2019-10-23 14:45:00,183.23,183.42,183.21,183.33,4758.0,168.6618,168.8367,168.6434,168.7539,4758.0
2019-10-23 14:50:00,183.36,183.38,183.29,183.38,3110.0,168.7815,168.7999,168.7171,168.7999,3110.0
2019-10-23 14:55:00,183.41,183.52,183.41,183.48,4141.0,168.8275,168.9288,168.8275,168.892,4141.0
2019-10-23 15:00:00,183.48,183.57,183.46,183.56,4105.0,168.892,168.9748,168.8736,168.9656,4105.0
2019-10-23 15:05:00,183.58,183.6,183.46,183.49,6197.0,168.984,169.0024,168.8736,168.9012,6197.0
2019-10-23 15:10:00,183.48,183.5,183.36,183.37,3616.0,168.892,168.9104,168.7815,168.7907,3616.0
2019-10-23 15:15:00,183.38,183.51,183.35,183.51,7916.0,168.7999,168.9196,168.7723,168.9196,7916.0
2019-10-23 15:20:00,183.51,183.56,183.46,183.47,10268.0,168.9196,168.9656,168.8736,168.8828,10268.0
2019-10-23 15:25:00,183.46,183.58,183.45,183.55,12184.0,168.8736,168.984,168.8643,168.9564,12184.0
2019-10-23 15:30:00,183.56,183.72,183.56,183.61,23238.0,168.9656,169.1129,168.9656,169.0116,23238.0
2019-10-23 15:35:00,183.62,183.8,183.59,183.63,26555.0,169.0208,169.1865,168.9932,169.03,26555.0
2019-10-23 15:40:00,183.65,183.81,183.59,183.75,41017.0,169.0484,169.1957,168.9932,169.1405,41017.0
2019-10-23 15:45:00,183.76,183.91,183.76,183.91,13310.0,169.1497,169.2878,169.1497,169.2878,13310.0
2019-10-23 15:50:00,183.9,183.96,183.78,183.8,26722.0,169.2786,169.3338,169.1681,169.1865,26722.0
2019-10-23 15:55:00,183.85,184.15,183.84,184.14,64460.0,169.2325,169.5087,169.2233,169.4995,64460.0
2019-10-24 09:30:00,185.05,185.5,184.65,185.2,38793.0,170.3371,170.7514,169.9689,170.4752,38793.0
2019-10-24 09:35:00,185.2,185.94,185.17,185.87,20863.0,170.4752,171.1564,170.4476,171.0919,20863.0
2019-10-24 09:40:00,185.87,186.12,185.76,185.99,12338.0,171.0919,171.3221,170.9907,171.2024,12338.0
2019-10-24 09:45:00,186.04,186.18,185.91,186.08,9330.0,171.2484,171.3773,171.1288,171.2852,9330.0
2019-10-24 09:50:00,186.04,186.05,185.64,185.66,7030.0,171.2484,171.2576,170.8802,170.8986,7030.0
2019-10-24 09:55:00,185.62,185.66,185.41,185.42,6930.0,170.8618,170.8986,170.6685,170.6777,6930.0
2019-10-24 10:00:00,185.42,185.91,185.42,185.86,13995.0,170.6777,171.1288,170.6777,171.0827,13995.0
2019-10-24 10:05:00,185.83,186.2,185.76,186.17,12216.0,171.0551,171.3957,170.9907,171.3681,12216.0
2019-10-24 10:10:00,186.19,186.26,185.93,186.02,10519.0,171.3865,171.4509,171.1472,171.23,10519.0
2019-10-24 10:15:00,186.03,186.12,185.76,185.89,9259.0,171.2392,171.3221,170.9907,171.1103,9259.0
2019-10-24 10:20:00,185.91,186.16,185.89,186.09,9194.0,171.1288,171.3589,171.1103,171.2944,9194.0
2019-10-24 10:25:00,186.09,186.09,185.9,186.02,7104.0,171.2944,171.2944,171.1196,171.23,7104.0
2019-10-24 10:30:00,186.02,186.02,185.52,185.59,6085.0,171.23,171.23,170.7698,170.8342,6085.0
2019-10-24 10:35:00,185.61,186.07,185.61,186.04,11787.0,170.8526,171.276,170.8526,171.2484,11787.0
2019-10-24 10:40:00,186.02,186.15,185.98,186.05,6994.0,171.23,171.3497,171.1932,171.2576,6994.0
2019-10-24 10:45:00,186.07,186.07,185.86,185.98,7690.0,171.276,171.276,171.0827,171.1932,7690.0
2019-10-24 10:50:00,185.98,186.18,185.87,186.11,12261.0,171.1932,171.3773,171.0919,171.3129,12261.0
2019-10-24 10:55:00,186.15,186.36,186.07,186.34,8928.0,171.3497,171.543,171.276,171.5246,8928.0
2019-10-24 11:00:00,186.37,186.74,186.37,186.74,11569.0,171.5522,171.8928,171.5522,171.8928,11569.0
2019-10-24 11:05:00,186.78,186.9,186.54,186.73,10319.0,171.9296,172.04,171.7087,171.8836,10319.0
2019-10-24 11:10:00,186.75,186.9,186.75,186.81,6846.0,171.902,172.04,171.902,171.9572,6846.0
2019-10-24 11:15:00,186.82,186.9,186.71,186.72,7650.0,171.9664,172.04,171.8652,171.8744,7650.0
2019-10-24 11:20:00,186.73,186.79,186.63,186.73,5399.0,171.8836,171.9388,171.7915,171.8836,5399.0
2019-10-24 11:25:00,186.72,186.76,186.59,186.75,6451.0,171.8744,171.9112,171.7547,171.902,6451.0
2019-10-24 11:30:00,186.81,186.96,186.76,186.95,6159.0,171.9572,172.0953,171.9112,172.0861,6159.0
2019-10-24 11:35:00,186.98,187.02,186.85,186.9,9436.0,172.1137,172.1505,171.994,172.04,9436.0
2019-10-24 11:40:00,186.88,186.94,186.81,186.94,10832.0,172.0216,172.0769,171.9572,172.0769,10832.0
2019-10-24 11:45:00,186.94,186.94,186.57,186.57,14503.0,172.0769,172.0769,171.7363,171.7363,14503.0
2019-10-24 11:50:00,186.59,186.71,186.17,186.27,71301.0,171.7547,171.8652,171.3681,171.4601,71301.0
2019-10-24 11:55:00,186.28,186.41,186.08,186.33,81470.0,171.4693,171.589,171.2852,171.5154,81470.0
2019-10-24 12:00:00,186.34,186.34,186.01,186.03,17629.0,171.5246,171.5246,171.2208,171.2392,17629.0
2019-10-24 12:05:00,186.03,186.03,185.53,185.57,28676.0,171.2392,171.2392,170.779,170.8158,28676.0
2019-10-24 12:10:00,185.54,185.57,185.29,185.42,11200.0,170.7882,170.8158,170.5581,170.6777,11200.0
2019-10-24 12:15:00,185.37,185.37,185.17,185.24,11075.0,170.6317,170.6317,170.4476,170.512,11075.0
2019-10-24 12:20:00,185.27,185.35,185.0,185.17,9768.0,170.5396,170.6133,170.2911,170.4476,9768.0
2019-10-24 12:25:00,185.17,185.37,185.13,185.37,9829.0,170.4476,170.6317,170.4108,170.6317,9829.0
2019-10-24 12:30:00,185.37,185.49,185.34,185.46,8674.0,170.6317,170.7421,170.6041,170.7145,8674.0
2019-10-24 12:35:00,185.48,185.88,185.48,185.87,8739.0,170.7329,171.1011,170.7329,171.0919,8739.0
2019-10-24 12:40:00,185.86,185.97,185.84,185.93,13183.0,171.0827,171.184,171.0643,171.1472,13183.0
2019-10-24 12:45:00,185.97,186.09,185.87,185.95,7803.0,171.184,171.2944,171.0919,171.1656,7803.0
2019-10-24 12:50:00,185.92,185.98,185.9,185.92,4211.0,171.138,171.1932,171.1196,171.138,4211.0
2019-10-24 12:55:00,185.94,186.02,185.6,185.63,12920.0,171.1564,171.23,170.8434,170.871,12920.0
2019-10-24 13:00:00,185.64,185.67,185.46,185.48,6278.0,170.8802,170.9078,170.7145,170.7329,6278.0
2019-10-24 13:05:00,185.49,185.52,185.3,185.3,5242.0,170.7421,170.7698,170.5673,170.5673,5242.0
2019-10-24 13:10:00,185.28,185.44,185.27,185.36,5771.0,170.5488,170.6961,170.5396,170.6225,5771.0
2019-10-24 13:15:00,185.4,185.4,185.12,185.17,11769.0,170.6593,170.6593,170.4016,170.4476,11769.0
2019-10-24 13:20:00,185.15,185.17,185.06,185.1,9285.0,170.4292,170.4476,170.3463,170.3832,9285.0
2019-10-24 13:25:00,185.1,185.11,185.0,185.0,9549.0,170.3832,170.3924,170.2911,170.2911,9549.0
2019-10-24 13:30:00,185.01,185.03,184.68,184.76,8786.0,170.3003,170.3187,169.9966,170.0702,8786.0
2019-10-24 13:35:00,184.73,184.94,184.7,184.94,6899.0,170.0426,170.2359,170.015,170.2359,6899.0
2019-10-24 13:40:00,184.95,184.96,184.77,184.77,4165.0,170.2451,170.2543,170.0794,170.0794,4165.0
2019-10-24 13:45:00,184.77,185.02,184.77,184.98,25731.0,170.0794,170.3095,170.0794,170.2727,25731.0
2019-10-24 13:50:00,184.97,185.09,184.88,185.0,30400.0,170.2635,170.374,170.1806,170.2911,30400.0
2019-10-24 13:55:00,185.01,185.14,184.99,185.14,14286.0,170.3003,170.42,170.2819,170.42,14286.0
2019-10-24 14:00:00,185.13,185.27,185.1,185.26,7102.0,170.4108,170.5396,170.3832,170.5304,7102.0
2019-10-24 14:05:00,185.26,185.31,185.16,185.16,7503.0,170.5304,170.5765,170.4384,170.4384,7503.0
2019-10-24 14:10:00,185.18,185.19,184.92,184.92,11767.0,170.4568,170.466,170.2175,170.2175,11767.0
2019-10-24 14:15:00,184.92,185.14,184.9,185.11,12014.0,170.2175,170.42,170.1991,170.3924,12014.0
2019-10-24 14:20:00,185.13,185.17,184.95,184.97,15959.0,170.4108,170.4476,170.2451,170.2635,15959.0
2019-10-24 14:25:00,184.97,185.04,184.91,184.98,6858.0,170.2635,170.3279,170.2083,170.2727,6858.0
2019-10-24 14:30:00,184.95,185.17,184.94,185.15,14431.0,170.2451,170.4476,170.2359,170.4292,14431.0
2019-10-24 14:35:00,185.15,185.15,185.03,185.11,23249.0,170.4292,170.4292,170.3187,170.3924,23249.0
2019-10-24 14:40:00,185.11,185.16,185.05,185.08,7644.0,170.3924,170.4384,170.3371,170.3647,7644.0
2019-10-24 14:45:00,185.07,185.13,185.02,185.05,15242.0,170.3555,170.4108,170.3095,170.3371,15242.0
2019-10-24 14:50:00,185.06,185.28,185.06,185.28,29493.0,170.3463,170.5488,170.3463,170.5488,29493.0
2019-10-24 14:55:00,185.28,185.51,185.28,185.42,8430.0,170.5488,170.7606,170.5488,170.6777,8430.0
2019-10-24 15:00:00,185.43,185.61,185.42,185.6,10779.0,170.6869,170.8526,170.6777,170.8434,10779.0
2019-10-24 15:05:00,185.57,185.65,185.48,185.48,19337.0,170.8158,170.8894,170.7329,170.7329,19337.0
2019-10-24 15:10:00,185.48,185.51,185.41,185.42,11476.0,170.7329,170.7606,170.6685,170.6777,11476.0
2019-10-24 15:15:00,185.42,185.54,185.39,185.4,19682.0,170.6777,170.7882,170.6501,170.6593,19682.0
2019-10-24 15:20:00,185.43,185.48,185.38,185.46,16130.0,170.6869,170.7329,170.6409,170.7145,16130.0
2019-10-24 15:25:00,185.46,185.56,185.46,185.48,10071.0,170.7145,170.8066,170.7145,170.7329,10071.0
2019-10-24 15:30:00,185.5,185.5,185.43,185.44,15814.0,170.7514,170.7514,170.6869,170.6961,15814.0
2019-10-24 15:35:00,185.46,185.48,185.39,185.46,17484.0,170.7145,170.7329,170.6501,170.7145,17484.0
2019-10-24 15:40:00,185.45,185.46,185.3,185.31,13988.0,170.7053,170.7145,170.5673,170.5765,13988.0
2019-10-24 15:45:00,185.32,185.33,185.18,185.3,28908.0,170.5857,170.5949,170.4568,170.5673,28908.0
2019-10-24 15:50:00,185.31,185.4,185.28,185.38,34351.0,170.5765,170.6593,170.5488,170.6409,34351.0
2019-10-24 15:55:00,185.36,185.48,184.98,185.0,146162.0,170.6225,170.7329,170.2727,170.2911,146162.0
2019-10-25 09:30:00,184.67,184.83,184.0,184.47,42826.0,169.9873,170.1346,169.3706,169.8032,42826.0
2019-10-25 09:35:00,184.47,184.47,183.74,183.75,5840.0,169.8032,169.8032,169.1313,169.1405,5840.0
2019-10-25 09:40:00,183.72,183.79,183.39,183.53,10374.0,169.1129,169.1773,168.8091,168.938,10374.0
2019-10-25 09:45:00,183.49,184.04,183.49,183.84,13311.0,168.9012,169.4074,168.9012,169.2233,13311.0
2019-10-25 09:50:00,183.91,183.92,183.42,183.6,36900.0,169.2878,169.297,168.8367,169.0024,36900.0
2019-10-25 09:55:00,183.6,183.79,183.47,183.59,17302.0,169.0024,169.1773,168.8828,168.9932,17302.0
2019-10-25 10:00:00,183.48,183.76,183.47,183.67,12709.0,168.892,169.1497,168.8828,169.0669,12709.0
2019-10-25 10:05:00,183.61,184.17,183.61,184.05,11501.0,169.0116,169.5271,169.0116,169.4166,11501.0
2019-10-25 10:10:00,184.09,184.2,184.03,184.03,13031.0,169.4535,169.5547,169.3982,169.3982,13031.0
2019-10-25 10:15:00,184.01,184.15,183.93,184.04,9206.0,169.3798,169.5087,169.3062,169.4074,9206.0
2019-10-25 10:20:00,184.03,184.16,183.96,184.13,7369.0,169.3982,169.5179,169.3338,169.4903,7369.0
2019-10-25 10:25:00,184.15,184.22,184.06,184.11,22328.0,169.5087,169.5731,169.4258,169.4719,22328.0
2019-10-25 10:30:00,184.09,184.12,183.88,183.9,8903.0,169.4535,169.4811,169.2602,169.2786,8903.0
2019-10-25 10:35:00,183.86,183.91,183.8,183.85,4930.0,169.2417,169.2878,169.1865,169.2325,4930.0
2019-10-25 10:40:00,183.83,183.97,183.73,183.86,4004.0,169.2141,169.343,169.1221,169.2417,4004.0
2019-10-25 10:45:00,183.87,184.34,183.84,184.33,3811.0,169.251,169.6836,169.2233,169.6744,3811.0
2019-10-25 10:50:00,184.34,184.4,184.25,184.34,3485.0,169.6836,169.7388,169.6007,169.6836,3485.0
2019-10-25 10:55:00,184.31,184.43,184.27,184.39,3750.0,169.656,169.7664,169.6191,169.7296,3750.0
2019-10-25 11:00:00,184.4,184.43,184.28,184.29,12314.0,169.7388,169.7664,169.6284,169.6376,12314.0
2019-10-25 11:05:00,184.33,184.4,184.18,184.3,8781.0,169.6744,169.7388,169.5363,169.6468,8781.0
2019-10-25 11:10:00,184.29,184.43,184.22,184.42,11566.0,169.6376,169.7664,169.5731,169.7572,11566.0
2019-10-25 11:15:00,184.41,184.5,184.37,184.48,6857.0,169.748,169.8309,169.7112,169.8125,6857.0
2019-10-25 11:20:00,184.48,184.55,184.43,184.48,3563.0,169.8125,169.8769,169.7664,169.8125,3563.0
2019-10-25 11:25:00,184.48,184.6,184.43,184.58,4528.0,169.8125,169.9229,169.7664,169.9045,4528.0
2019-10-25 11:30:00,184.6,184.64,184.47,184.61,8506.0,169.9229,169.9597,169.8032,169.9321,8506.0
2019-10-25 11:35:00,184.58,184.61,184.45,184.52,9311.0,169.9045,169.9321,169.7848,169.8493,9311.0
2019-10-25 11:40:00,184.59,184.67,184.47,184.65,7117.0,169.9137,169.9873,169.8032,169.9689,7117.0
2019-10-25 11:45:00,184.66,184.8,184.66,184.69,4311.0,169.9781,170.107,169.9781,170.0058,4311.0
2019-10-25 11:50:00,184.68,184.8,184.62,184.79,4044.0,169.9966,170.107,169.9413,170.0978,4044.0
2019-10-25 11:55:00,184.81,184.81,184.54,184.54,5847.0,170.1162,170.1162,169.8677,169.8677,5847.0
2019-10-25 12:00:00,184.58,184.58,184.27,184.28,4208.0,169.9045,169.9045,169.6191,169.6284,4208.0
2019-10-25 12:05:00,184.29,184.32,184.1,184.12,7203.0,169.6376,169.6652,169.4627,169.4811,7203.0
2019-10-25 12:10:00,184.12,184.17,184.11,184.12,3236.0,169.4811,169.5271,169.4719,169.4811,3236.0
2019-10-25 12:15:00,184.13,184.13,184.03,184.1,3133.0,169.4903,169.4903,169.3982,169.4627,3133.0
2019-10-25 12:20:00,184.14,184.19,184.12,184.15,2829.0,169.4995,169.5455,169.4811,169.5087,2829.0
2019-10-25 12:25:00,184.15,184.21,184.11,184.19,3555.0,169.5087,169.5639,169.4719,169.5455,3555.0
2019-10-25 12:30:00,184.23,184.24,184.2,184.24,2726.0,169.5823,169.5915,169.5547,169.5915,2726.0
2019-10-25 12:35:00,184.23,184.29,184.19,184.2,5128.0,169.5823,169.6376,169.5455,169.5547,5128.0
2019-10-25 12:40:00,184.17,184.17,184.0,184.09,7268.0,169.5271,169.5271,169.3706,169.4535,7268.0
2019-10-25 12:45:00,184.09,184.11,183.99,184.01,5514.0,169.4535,169.4719,169.3614,169.3798,5514.0
2019-10-25 12:50:00,184.01,184.07,183.97,184.04,5551.0,169.3798,169.4351,169.343,169.4074,5551.0
2019-10-25 12:55:00,184.04,184.06,183.85,183.93,4604.0,169.4074,169.4258,169.2325,169.3062,4604.0
2019-10-25 13:00:00,183.93,183.97,183.88,183.91,4320.0,169.3062,169.343,169.2602,169.2878,4320.0
2019-10-25 13:05:00,183.9,183.92,183.83,183.86,3287.0,169.2786,169.297,169.2141,169.2417,3287.0
2019-10-25 13:10:00,183.87,183.97,183.87,183.94,3600.0,169.251,169.343,169.251,169.3154,3600.0
2019-10-25 13:15:00,183.94,184.0,183.89,183.94,3700.0,169.3154,169.3706,169.2694,169.3154,3700.0
2019-10-25 13:20:00,183.94,183.98,183.85,183.85,4813.0,169.3154,169.3522,169.2325,169.2325,4813.0
2019-10-25 13:25:00,183.82,183.93,183.82,183.89,2108.0,169.2049,169.3062,169.2049,169.2694,2108.0
2019-10-25 13:30:00,183.9,183.92,183.74,183.78,5256.0,169.2786,169.297,169.1313,169.1681,5256.0
2019-10-25 13:35:00,183.75,183.8,183.67,183.75,16677.0,169.1405,169.1865,169.0669,169.1405,16677.0
2019-10-25 13:40:00,183.73,183.8,183.67,183.77,2534.0,169.1221,169.1865,169.0669,169.1589,2534.0
2019-10-25 13:45:00,183.74,183.81,183.71,183.75,1300.0,169.1313,169.1957,169.1037,169.1405,1300.0
2019-10-25 13:50:00,183.77,183.95,183.75,183.93,2000.0,169.1589,169.3246,169.1405,169.3062,2000.0
2019-10-25 13:55:00,183.94,183.99,183.91,183.94,5018.0,169.3154,169.3614,169.2878,169.3154,5018.0
2019-10-25 14:00:00,183.91,184.01,183.8,183.8,5605.0,169.2878,169.3798,169.1865,169.1865,5605.0
2019-10-25 14:05:00,183.84,183.84,183.7,183.8,1700.0,169.2233,169.2233,169.0945,169.1865,1700.0
2019-10-25 14:10:00,183.77,183.94,183.77,183.94,5120.0,169.1589,169.3154,169.1589,169.3154,5120.0
2019-10-25 14:15:00,183.89,183.89,183.82,183.84,4578.0,169.2694,169.2694,169.2049,169.2233,4578.0
2019-10-25 14:20:00,183.86,183.87,183.81,183.81,3647.0,169.2417,169.251,169.1957,169.1957,3647.0
2019-10-25 14:25:00,183.81,183.81,183.75,183.75,4410.0,169.1957,169.1957,169.1405,169.1405,4410.0
2019-10-25 14:30:00,183.74,183.74,183.48,183.49,4597.0,169.1313,169.1313,168.892,168.9012,4597.0
2019-10-25 14:35:00,183.45,183.48,183.4,183.41,3267.0,168.8643,168.892,168.8183,168.8275,3267.0
2019-10-25 14:40:00,183.43,183.53,183.42,183.5,3194.0,168.8459,168.938,168.8367,168.9104,3194.0
2019-10-25 14:45:00,183.53,183.53,183.45,183.5,2994.0,168.938,168.938,168.8643,168.9104,2994.0
2019-10-25 14:50:00,183.53,183.61,183.49,183.51,6829.0,168.938,169.0116,168.9012,168.9196,6829.0
2019-10-25 14:55:00,183.49,183.76,183.49,183.68,14595.0,168.9012,169.1497,168.9012,169.0761,14595.0
2019-10-25 15:00:00,183.66,183.66,183.52,183.57,4468.0,169.0576,169.0576,168.9288,168.9748,4468.0
2019-10-25 15:05:00,183.52,183.55,183.41,183.42,4900.0,168.9288,168.9564,168.8275,168.8367,4900.0
2019-10-25 15:10:00,183.4,183.54,183.36,183.51,7558.0,168.8183,168.9472,168.7815,168.9196,7558.0
2019-10-25 15:15:00,183.52,183.54,183.42,183.45,8564.0,168.9288,168.9472,168.8367,168.8643,8564.0
2019-10-25 15:20:00,183.48,183.65,183.48,183.64,8321.0,168.892,169.0484,168.892,169.0392,8321.0
2019-10-25 15:25:00,183.64,183.64,183.5,183.5,5935.0,169.0392,169.0392,168.9104,168.9104,5935.0
2019-10-25 15:30:00,183.51,183.68,183.48,183.66,12728.0,168.9196,169.0761,168.892,169.0576,12728.0
2019-10-25 15:35:00,183.66,183.68,183.55,183.55,17517.0,169.0576,169.0761,168.9564,168.9564,17517.0
2019-10-25 15:40:00,183.56,183.57,183.39,183.42,17792.0,168.9656,168.9748,168.8091,168.8367,17792.0
2019-10-25 15:45:00,183.41,183.43,183.25,183.25,21776.0,168.8275,168.8459,168.6802,168.6802,21776.0
2019-10-25 15:50:00,183.25,183.34,183.15,183.15,36113.0,168.6802,168.7631,168.5882,168.5882,36113.0
2019-10-25 15:55:00,183.2,183.38,183.02,183.02,157632.0,168.6342,168.7999,168.4685,168.4685,157632.0
2019-10-28 09:30:00,184.41,185.93,184.41,185.9,55552.0,169.748,171.1472,169.748,171.1196,55552.0
2019-10-28 09:35:00,185.86,185.93,184.89,184.9,15212.0,171.0827,171.1472,170.1899,170.1991,15212.0
2019-10-28 09:40:00,184.94,185.17,184.65,184.65,11725.0,170.2359,170.4476,169.9689,169.9689,11725.0
2019-10-28 09:45:00,184.61,185.05,184.53,184.54,22980.0,169.9321,170.3371,169.8585,169.8677,22980.0
2019-10-28 09:50:00,184.57,184.67,184.43,184.53,12002.0,169.8953,169.9873,169.7664,169.8585,12002.0
2019-10-28 09:55:00,184.58,184.63,184.33,184.59,8881.0,169.9045,169.9505,169.6744,169.9137,8881.0
2019-10-28 10:00:00,184.55,184.72,184.44,184.49,30716.0,169.8769,170.0334,169.7756,169.8217,30716.0
2019-10-28 10:05:00,184.49,184.53,184.01,184.05,17882.0,169.8217,169.8585,169.3798,169.4166,17882.0
2019-10-28 10:10:00,184.04,184.06,183.81,183.92,12804.0,169.4074,169.4258,169.1957,169.297,12804.0
2019-10-28 10:15:00,183.92,184.04,183.8,183.93,12366.0,169.297,169.4074,169.1865,169.3062,12366.0
2019-10-28 10:20:00,183.97,184.04,183.8,183.89,13999.0,169.343,169.4074,169.1865,169.2694,13999.0
2019-10-28 10:25:00,183.92,183.94,183.79,183.87,6717.0,169.297,169.3154,169.1773,169.251,6717.0
2019-10-28 10:30:00,183.95,184.1,183.91,183.98,16849.0,169.3246,169.4627,169.2878,169.3522,16849.0
2019-10-28 10:35:00,183.99,184.07,183.97,184.07,5133.0,169.3614,169.4351,169.343,169.4351,5133.0
2019-10-28 10:40:00,184.05,184.19,183.97,184.02,25949.0,169.4166,169.5455,169.343,169.389,25949.0
2019-10-28 10:45:00,183.97,184.09,183.94,183.96,7744.0,169.343,169.4535,169.3154,169.3338,7744.0
2019-10-28 10:50:00,183.96,184.0,183.79,183.81,9943.0,169.3338,169.3706,169.1773,169.1957,9943.0
2019-10-28 10:55:00,183.84,183.99,183.83,183.95,6760.0,169.2233,169.3614,169.2141,169.3246,6760.0
2019-10-28 11:00:00,183.97,184.08,183.95,183.95,28375.0,169.343,169.4443,169.3246,169.3246,28375.0
2019-10-28 11:05:00,183.92,183.96,183.75,183.76,5807.0,169.297,169.3338,169.1405,169.1497,5807.0
2019-10-28 11:10:00,183.78,183.88,183.74,183.82,8229.0,169.1681,169.2602,169.1313,169.2049,8229.0
2019-10-28 11:15:00,183.73,183.9,183.73,183.81,6590.0,169.1221,169.2786,169.1221,169.1957,6590.0
2019-10-28 11:20:00,183.79,183.79,183.64,183.66,4432.0,169.1773,169.1773,169.0392,169.0576,4432.0
2019-10-28 11:25:00,183.71,183.81,183.64,183.81,3428.0,169.1037,169.1957,169.0392,169.1957,3428.0
2019-10-28 11:30:00,183.83,183.89,183.73,183.77,8211.0,169.2141,169.2694,169.1221,169.1589,8211.0
2019-10-28 11:35:00,183.76,183.82,183.7,183.71,4731.0,169.1497,169.2049,169.0945,169.1037,4731.0
2019-10-28 11:40:00,183.73,183.74,183.54,183.57,10596.0,169.1221,169.1313,168.9472,168.9748,10596.0
2019-10-28 11:45:00,183.58,183.67,183.53,183.58,6716.0,168.984,169.0669,168.938,168.984,6716.0
2019-10-28 11:50:00,183.59,183.61,183.44,183.47,8869.0,168.9932,169.0116,168.8551,168.8828,8869.0
2019-10-28 11:55:00,183.44,183.57,183.34,183.55,10710.0,168.8551,168.9748,168.7631,168.9564,10710.0
2019-10-28 12:00:00,183.53,183.58,183.41,183.54,10445.0,168.938,168.984,168.8275,168.9472,10445.0
2019-10-28 12:05:00,183.52,183.67,183.51,183.58,11584.0,168.9288,169.0669,168.9196,168.984,11584.0
2019-10-28 12:10:00,183.59,183.6,183.4,183.47,6756.0,168.9932,169.0024,168.8183,168.8828,6756.0
2019-10-28 12:15:00,183.47,183.51,183.31,183.37,11580.0,168.8828,168.9196,168.7355,168.7907,11580.0
2019-10-28 12:20:00,183.4,183.47,183.33,183.34,7307.0,168.8183,168.8828,168.7539,168.7631,7307.0
2019-10-28 12:25:00,183.34,183.5,183.33,183.4,11534.0,168.7631,168.9104,168.7539,168.8183,11534.0
2019-10-28 12:30:00,183.36,183.5,183.35,183.41,8834.0,168.7815,168.9104,168.7723,168.8275,8834.0
2019-10-28 12:35:00,183.42,183.56,183.41,183.48,7293.0,168.8367,168.9656,168.8275,168.892,7293.0
2019-10-28 12:40:00,183.46,183.6,183.46,183.55,8056.0,168.8736,169.0024,168.8736,168.9564,8056.0
2019-10-28 12:45:00,183.54,183.56,183.48,183.49,6229.0,168.9472,168.9656,168.892,168.9012,6229.0
2019-10-28 12:50:00,183.51,183.56,183.38,183.38,6598.0,168.9196,168.9656,168.7999,168.7999,6598.0
2019-10-28 12:55:00,183.35,183.35,183.24,183.24,5266.0,168.7723,168.7723,168.671,168.671,5266.0
2019-10-28 13:00:00,183.24,183.26,183.06,183.1,32350.0,168.671,168.6895,168.5054,168.5422,32350.0
2019-10-28 13:05:00,183.09,183.22,183.02,183.04,27888.0,168.533,168.6526,168.4685,168.4869,27888.0
2019-10-28 13:10:00,183.04,183.15,183.03,183.12,3257.0,168.4869,168.5882,168.4777,168.5606,3257.0
2019-10-28 13:15:00,183.15,183.35,183.13,183.33,6086.0,168.5882,168.7723,168.5698,168.7539,6086.0
2019-10-28 13:20:00,183.34,183.46,183.32,183.43,5303.0,168.7631,168.8736,168.7447,168.8459,5303.0
2019-10-28 13:25:00,183.45,183.51,183.41,183.48,4374.0,168.8643,168.9196,168.8275,168.892,4374.0
2019-10-28 13:30:00,183.5,183.53,183.41,183.45,4268.0,168.9104,168.938,168.8275,168.8643,4268.0
2019-10-28 13:35:00,183.48,183.55,183.42,183.54,5917.0,168.892,168.9564,168.8367,168.9472,5917.0
2019-10-28 13:40:00,183.52,183.56,183.49,183.53,6507.0,168.9288,168.9656,168.9012,168.938,6507.0
2019-10-28 13:45:00,183.53,183.54,183.43,183.43,7597.0,168.938,168.9472,168.8459,168.8459,7597.0
2019-10-28 13:50:00,183.42,183.47,183.34,183.47,6436.0,168.8367,168.8828,168.7631,168.8828,6436.0
2019-10-28 13:55:00,183.42,183.44,183.28,183.36,7511.0,168.8367,168.8551,168.7079,168.7815,7511.0
2019-10-28 14:00:00,183.34,183.46,183.34,183.36,4810.0,168.7631,168.8736,168.7631,168.7815,4810.0
2019-10-28 14:05:00,183.39,183.43,183.31,183.34,42709.0,168.8091,168.8459,168.7355,168.7631,42709.0
2019-10-28 14:10:00,183.31,183.37,183.2,183.22,5584.0,168.7355,168.7907,168.6342,168.6526,5584.0
2019-10-28 14:15:00,183.21,183.29,183.21,183.23,6929.0,168.6434,168.7171,168.6434,168.6618,6929.0
2019-10-28 14:20:00,183.2,183.25,183.11,183.13,5183.0,168.6342,168.6802,168.5514,168.5698,5183.0
2019-10-28 14:25:00,183.14,183.15,183.06,183.13,5655.0,168.579,168.5882,168.5054,168.5698,5655.0
2019-10-28 14:30:00,183.15,183.15,183.07,183.13,11032.0,168.5882,168.5882,168.5146,168.5698,11032.0
2019-10-28 14:35:00,183.14,183.18,183.07,183.13,15193.0,168.579,168.6158,168.5146,168.5698,15193.0
2019-10-28 14:40:00,183.13,183.16,183.09,183.16,13983.0,168.5698,168.5974,168.533,168.5974,13983.0
2019-10-28 14:45:00,183.16,183.16,183.07,183.11,9361.0,168.5974,168.5974,168.5146,168.5514,9361.0
2019-10-28 14:50:00,183.12,183.15,183.07,183.13,10675.0,168.5606,168.5882,168.5146,168.5698,10675.0
2019-10-28 14:55:00,183.13,183.18,183.07,183.08,7293.0,168.5698,168.6158,168.5146,168.5238,7293.0
2019-10-28 15:00:00,183.08,183.1,182.99,183.0,14648.0,168.5238,168.5422,168.4409,168.4501,14648.0
2019-10-28 15:05:00,183.01,183.06,182.95,183.05,10616.0,168.4593,168.5054,168.4041,168.4961,10616.0
2019-10-28 15:10:00,183.05,183.07,183.01,183.07,15724.0,168.4961,168.5146,168.4593,168.5146,15724.0
2019-10-28 15:15:00,183.06,183.06,182.95,183.0,14322.0,168.5054,168.5054,168.4041,168.4501,14322.0
2019-10-28 15:20:00,183.0,183.1,183.0,183.03,14561.0,168.4501,168.5422,168.4501,168.4777,14561.0
2019-10-28 15:25:00,183.02,183.04,182.95,182.99,12071.0,168.4685,168.4869,168.4041,168.4409,12071.0
2019-10-28 15:30:00,182.97,183.12,182.93,183.04,20622.0,168.4225,168.5606,168.3857,168.4869,20622.0
2019-10-28 15:35:00,183.04,183.05,182.8,182.84,23628.0,168.4869,168.4961,168.266,168.3028,23628.0
2019-10-28 15:40:00,182.85,182.95,182.82,182.89,15721.0,168.312,168.4041,168.2844,168.3489,15721.0
2019-10-28 15:45:00,182.89,182.89,182.72,182.79,33520.0,168.3489,168.3489,168.1924,168.2568,33520.0
2019-10-28 15:50:00,182.81,182.86,182.56,182.58,47481.0,168.2752,168.3213,168.0451,168.0635,47481.0
2019-10-28 15:55:00,182.58,182.97,182.58,182.84,98857.0,168.0635,168.4225,168.0635,168.3028,98857.0
2019-10-29 09:30:00,182.55,183.38,182.37,183.38,48880.0,168.0359,168.7999,167.8702,168.7999,48880.0
2019-10-29 09:35:00,183.34,183.49,182.93,183.4,28358.0,168.7631,168.9012,168.3857,168.8183,28358.0
2019-10-29 09:40:00,183.42,184.0,183.42,183.94,22328.0,168.8367,169.3706,168.8367,169.3154,22328.0
2019-10-29 09:45:00,183.95,184.06,183.88,184.01,13442.0,169.3246,169.4258,169.2602,169.3798,13442.0
2019-10-29 09:50:00,184.0,184.04,183.84,183.98,17481.0,169.3706,169.4074,169.2233,169.3522,17481.0
2019-10-29 09:55:00,184.0,184.33,183.91,184.33,27249.0,169.3706,169.6744,169.2878,169.6744,27249.0
2019-10-29 10:00:00,184.34,184.34,184.16,184.2,16683.0,169.6836,169.6836,169.5179,169.5547,16683.0
2019-10-29 10:05:00,184.21,184.5,184.13,184.3,19791.0,169.5639,169.8309,169.4903,169.6468,19791.0
2019-10-29 10:10:00,184.32,184.66,184.31,184.64,11204.0,169.6652,169.9781,169.656,169.9597,11204.0
2019-10-29 10:15:00,184.71,184.74,184.54,184.65,8103.0,170.0242,170.0518,169.8677,169.9689,8103.0
2019-10-29 10:20:00,184.73,184.75,184.58,184.63,8424.0,170.0426,170.061,169.9045,169.9505,8424.0
2019-10-29 10:25:00,184.59,184.71,184.43,184.71,13998.0,169.9137,170.0242,169.7664,170.0242,13998.0
2019-10-29 10:30:00,184.73,184.94,184.63,184.69,10876.0,170.0426,170.2359,169.9505,170.0058,10876.0
2019-10-29 10:35:00,184.72,184.86,184.58,184.86,8192.0,170.0334,170.1622,169.9045,170.1622,8192.0
2019-10-29 10:40:00,184.85,184.97,184.8,184.92,12137.0,170.153,170.2635,170.107,170.2175,12137.0
2019-10-29 10:45:00,184.93,185.45,184.93,185.3,22527.0,170.2267,170.7053,170.2267,170.5673,22527.0
2019-10-29 10:50:00,185.31,185.31,185.05,185.27,13039.0,170.5765,170.5765,170.3371,170.5396,13039.0
2019-10-29 10:55:00,185.25,185.61,185.15,185.59,12967.0,170.5212,170.8526,170.4292,170.8342,12967.0
2019-10-29 11:00:00,185.59,185.74,185.59,185.74,7752.0,170.8342,170.9723,170.8342,170.9723,7752.0
2019-10-29 11:05:00,185.75,185.75,185.42,185.53,12267.0,170.9815,170.9815,170.6777,170.779,12267.0
2019-10-29 11:10:00,185.53,185.54,185.23,185.3,14706.0,170.779,170.7882,170.5028,170.5673,14706.0
2019-10-29 11:15:00,185.27,185.32,185.15,185.18,15199.0,170.5396,170.5857,170.4292,170.4568,15199.0
2019-10-29 11:20:00,185.16,185.16,184.91,185.01,9580.0,170.4384,170.4384,170.2083,170.3003,9580.0
2019-10-29 11:25:00,185.03,185.27,185.03,185.25,8274.0,170.3187,170.5396,170.3187,170.5212,8274.0
2019-10-29 11:30:00,185.25,185.34,185.09,185.14,14657.0,170.5212,170.6041,170.374,170.42,14657.0
2019-10-29 11:35:00,185.1,185.1,184.78,184.93,6726.0,170.3832,170.3832,170.0886,170.2267,6726.0
2019-10-29 11:40:00,184.96,185.11,184.95,185.02,6921.0,170.2543,170.3924,170.2451,170.3095,6921.0
2019-10-29 11:45:00,185.06,185.18,185.02,185.02,6565.0,170.3463,170.4568,170.3095,170.3095,6565.0
2019-10-29 11:50:00,185.02,185.03,184.83,185.02,10753.0,170.3095,170.3187,170.1346,170.3095,10753.0
2019-10-29 11:55:00,185.05,185.07,184.52,184.6,10157.0,170.3371,170.3555,169.8493,169.9229,10157.0
2019-10-29 12:00:00,184.56,184.88,184.4,184.7,7652.0,169.8861,170.1806,169.7388,170.015,7652.0
2019-10-29 12:05:00,184.7,184.97,184.69,184.94,4001.0,170.015,170.2635,170.0058,170.2359,4001.0
2019-10-29 12:10:00,184.93,184.96,184.8,184.84,5900.0,170.2267,170.2543,170.107,170.1438,5900.0
2019-10-29 12:15:00,184.86,185.03,184.86,185.02,4682.0,170.1622,170.3187,170.1622,170.3095,4682.0
2019-10-29 12:20:00,185.01,185.05,184.95,185.02,8139.0,170.3003,170.3371,170.2451,170.3095,8139.0
2019-10-29 12:25:00,185.03,185.19,185.01,185.18,4016.0,170.3187,170.466,170.3003,170.4568,4016.0
2019-10-29 12:30:00,185.22,185.27,185.17,185.24,16125.0,170.4936,170.5396,170.4476,170.512,16125.0
2019-10-29 12:35:00,185.25,185.25,184.89,184.91,12063.0,170.5212,170.5212,170.1899,170.2083,12063.0
2019-10-29 12:40:00,184.92,184.94,184.79,184.94,9153.0,170.2175,170.2359,170.0978,170.2359,9153.0
2019-10-29 12:45:00,184.95,184.95,184.75,184.75,5222.0,170.2451,170.2451,170.061,170.061,5222.0
2019-10-29 12:50:00,184.74,184.75,184.69,184.7,2636.0,170.0518,170.061,170.0058,170.015,2636.0
2019-10-29 12:55:00,184.74,184.84,184.69,184.73,9372.0,170.0518,170.1438,170.0058,170.0426,9372.0
2019-10-29 13:00:00,184.74,184.85,184.74,184.74,4929.0,170.0518,170.153,170.0518,170.0518,4929.0
2019-10-29 13:05:00,184.75,184.75,184.66,184.71,6510.0,170.061,170.061,169.9781,170.0242,6510.0
2019-10-29 13:10:00,184.69,184.78,184.68,184.69,2943.0,170.0058,170.0886,169.9966,170.0058,2943.0
2019-10-29 13:15:00,184.68,184.75,184.63,184.69,4259.0,169.9966,170.061,169.9505,170.0058,4259.0
2019-10-29 13:20:00,184.69,184.71,184.51,184.51,3265.0,170.0058,170.0242,169.8401,169.8401,3265.0
2019-10-29 13:25:00,184.51,184.6,184.5,184.56,5424.0,169.8401,169.9229,169.8309,169.8861,5424.0
2019-10-29 13:30:00,184.53,184.53,184.38,184.41,7310.0,169.8585,169.8585,169.7204,169.748,7310.0
2019-10-29 13:35:00,184.44,184.53,184.4,184.45,8362.0,169.7756,169.8585,169.7388,169.7848,8362.0
2019-10-29 13:40:00,184.44,184.52,184.43,184.46,3678.0,169.7756,169.8493,169.7664,169.794,3678.0
2019-10-29 13:45:00,184.46,184.54,184.46,184.52,3413.0,169.794,169.8677,169.794,169.8493,3413.0
2019-10-29 13:50:00,184.52,184.56,184.48,184.56,4784.0,169.8493,169.8861,169.8125,169.8861,4784.0
2019-10-29 13:55:00,184.59,184.6,184.5,184.5,4649.0,169.9137,169.9229,169.8309,169.8309,4649.0
2019-10-29 14:00:00,184.49,184.49,184.28,184.36,10938.0,169.8217,169.8217,169.6284,169.702,10938.0
2019-10-29 14:05:00,184.37,184.46,184.33,184.46,5302.0,169.7112,169.794,169.6744,169.794,5302.0
2019-10-29 14:10:00,184.49,184.5,184.36,184.42,6164.0,169.8217,169.8309,169.702,169.7572,6164.0
2019-10-29 14:15:00,184.42,184.45,184.29,184.32,5608.0,169.7572,169.7848,169.6376,169.6652,5608.0
2019-10-29 14:20:00,184.27,184.32,184.15,184.2,6011.0,169.6191,169.6652,169.5087,169.5547,6011.0
2019-10-29 14:25:00,184.21,184.28,184.17,184.25,9428.0,169.5639,169.6284,169.5271,169.6007,9428.0
2019-10-29 14:30:00,184.26,184.39,184.26,184.3,9690.0,169.6099,169.7296,169.6099,169.6468,9690.0
2019-10-29 14:35:00,184.34,184.48,184.32,184.46,6947.0,169.6836,169.8125,169.6652,169.794,6947.0
2019-10-29 14:40:00,184.49,184.49,184.25,184.27,6821.0,169.8217,169.8217,169.6007,169.6191,6821.0
2019-10-29 14:45:00,184.27,184.45,184.27,184.44,5439.0,169.6191,169.7848,169.6191,169.7756,5439.0
2019-10-29 14:50:00,184.46,184.57,184.46,184.55,5710.0,169.794,169.8953,169.794,169.8769,5710.0
2019-10-29 14:55:00,184.55,184.6,184.51,184.51,7896.0,169.8769,169.9229,169.8401,169.8401,7896.0
2019-10-29 15:00:00,184.51,184.6,184.45,184.53,17995.0,169.8401,169.9229,169.7848,169.8585,17995.0
2019-10-29 15:05:00,184.5,184.66,184.5,184.64,16329.0,169.8309,169.9781,169.8309,169.9597,16329.0
2019-10-29 15:10:00,184.65,184.7,184.63,184.7,5558.0,169.9689,170.015,169.9505,170.015,5558.0
2019-10-29 15:15:00,184.72,184.74,184.64,184.72,8335.0,170.0334,170.0518,169.9597,170.0334,8335.0
2019-10-29 15:20:00,184.71,184.8,184.68,184.71,11254.0,170.0242,170.107,169.9966,170.0242,11254.0
2019-10-29 15:25:00,184.75,184.75,184.65,184.68,9286.0,170.061,170.061,169.9689,169.9966,9286.0
2019-10-29 15:30:00,184.66,184.68,184.59,184.63,16387.0,169.9781,169.9966,169.9137,169.9505,16387.0
2019-10-29 15:35:00,184.63,184.65,184.58,184.6,15624.0,169.9505,169.9689,169.9045,169.9229,15624.0
2019-10-29 15:40:00,184.61,184.68,184.57,184.65,19045.0,169.9321,169.9966,169.8953,169.9689,19045.0
2019-10-29 15:45:00,184.66,184.73,184.6,184.73,21985.0,169.9781,170.0426,169.9229,170.0426,21985.0
2019-10-29 15:50:00,184.73,184.97,184.69,184.86,43768.0,170.0426,170.2635,170.0058,170.1622,43768.0
2019-10-29 15:55:00,184.87,184.97,184.66,184.79,60418.0,170.1714,170.2635,169.9781,170.0978,60418.0
2019-10-30 09:30:00,185.15,185.49,184.5,184.63,20947.0,170.4292,170.7421,169.8309,169.9505,20947.0
2019-10-30 09:35:00,184.53,184.63,184.28,184.63,6594.0,169.8585,169.9505,169.6284,169.9505,6594.0
2019-10-30 09:40:00,184.62,184.94,184.62,184.81,7739.0,169.9413,170.2359,169.9413,170.1162,7739.0
2019-10-30 09:45:00,184.72,185.12,184.56,185.12,9420.0,170.0334,170.4016,169.8861,170.4016,9420.0
2019-10-30 09:50:00,185.06,185.09,184.83,184.83,3929.0,170.3463,170.374,170.1346,170.1346,3929.0
2019-10-30 09:55:00,184.85,185.04,184.8,185.04,3549.0,170.153,170.3279,170.107,170.3279,3549.0
2019-10-30 10:00:00,185.12,185.34,184.73,185.34,19063.0,170.4016,170.6041,170.0426,170.6041,19063.0
2019-10-30 10:05:00,185.4,185.45,185.1,185.16,5577.0,170.6593,170.7053,170.3832,170.4384,5577.0
2019-10-30 10:10:00,185.23,185.26,184.93,185.0,3480.0,170.5028,170.5304,170.2267,170.2911,3480.0
2019-10-30 10:15:00,185.05,185.11,184.88,184.95,3990.0,170.3371,170.3924,170.1806,170.2451,3990.0
2019-10-30 10:20:00,184.99,185.19,184.96,185.09,4060.0,170.2819,170.466,170.2543,170.374,4060.0
2019-10-30 10:25:00,185.11,185.31,185.11,185.23,8129.0,170.3924,170.5765,170.3924,170.5028,8129.0
2019-10-30 10:30:00,185.18,185.19,185.04,185.07,2673.0,170.4568,170.466,170.3279,170.3555,2673.0
2019-10-30 10:35:00,185.16,185.28,185.14,185.28,4295.0,170.4384,170.5488,170.42,170.5488,4295.0
2019-10-30 10:40:00,185.24,185.4,185.2,185.4,3044.0,170.512,170.6593,170.4752,170.6593,3044.0
2019-10-30 10:45:00,185.38,185.6,185.38,185.56,5300.0,170.6409,170.8434,170.6409,170.8066,5300.0
2019-10-30 10:50:00,185.56,185.65,185.5,185.65,2945.0,170.8066,170.8894,170.7514,170.8894,2945.0
2019-10-30 10:55:00,185.7,185.76,185.59,185.59,4545.0,170.9355,170.9907,170.8342,170.8342,4545.0
2019-10-30 11:00:00,185.58,185.63,185.39,185.51,5565.0,170.825,170.871,170.6501,170.7606,5565.0
2019-10-30 11:05:00,185.52,185.52,185.38,185.39,3818.0,170.7698,170.7698,170.6409,170.6501,3818.0
2019-10-30 11:10:00,185.4,185.52,185.35,185.35,3156.0,170.6593,170.7698,170.6133,170.6133,3156.0
2019-10-30 11:15:00,185.38,185.46,185.35,185.38,3363.0,170.6409,170.7145,170.6133,170.6409,3363.0
2019-10-30 11:20:00,185.42,185.42,185.29,185.37,3303.0,170.6777,170.6777,170.5581,170.6317,3303.0
2019-10-30 11:25:00,185.37,185.6,185.37,185.6,6107.0,170.6317,170.8434,170.6317,170.8434,6107.0
2019-10-30 11:30:00,185.58,185.6,185.5,185.54,4744.0,170.825,170.8434,170.7514,170.7882,4744.0
2019-10-30 11:35:00,185.6,185.73,185.6,185.65,2932.0,170.8434,170.9631,170.8434,170.8894,2932.0
2019-10-30 11:40:00,185.65,185.69,185.53,185.54,4633.0,170.8894,170.9262,170.779,170.7882,4633.0
2019-10-30 11:45:00,185.54,185.81,185.51,185.77,5129.0,170.7882,171.0367,170.7606,170.9999,5129.0
2019-10-30 11:50:00,185.78,185.81,185.66,185.66,3587.0,171.0091,171.0367,170.8986,170.8986,3587.0
2019-10-30 11:55:00,185.71,185.76,185.62,185.67,6041.0,170.9447,170.9907,170.8618,170.9078,6041.0
2019-10-30 12:00:00,185.67,185.71,185.5,185.68,5570.0,170.9078,170.9447,170.7514,170.917,5570.0
2019-10-30 12:05:00,185.73,185.83,185.73,185.8,5145.0,170.9631,171.0551,170.9631,171.0275,5145.0
2019-10-30 12:10:00,185.8,185.96,185.79,185.91,6179.0,171.0275,171.1748,171.0183,171.1288,6179.0
2019-10-30 12:15:00,185.9,185.93,185.66,185.71,10182.0,171.1196,171.1472,170.8986,170.9447,10182.0
2019-10-30 12:20:00,185.72,185.74,185.66,185.67,6070.0,170.9539,170.9723,170.8986,170.9078,6070.0
2019-10-30 12:25:00,185.68,185.73,185.62,185.62,11343.0,170.917,170.9631,170.8618,170.8618,11343.0
2019-10-30 12:30:00,185.69,185.93,185.67,185.9,4439.0,170.9262,171.1472,170.9078,171.1196,4439.0
2019-10-30 12:35:00,185.89,185.99,185.89,185.96,6131.0,171.1103,171.2024,171.1103,171.1748,6131.0
2019-10-30 12:40:00,185.95,186.07,185.85,185.95,24560.0,171.1656,171.276,171.0735,171.1656,24560.0
2019-10-30 12:45:00,186.0,186.06,185.87,185.88,4155.0,171.2116,171.2668,171.0919,171.1011,4155.0
2019-10-30 12:50:00,185.86,185.91,185.78,185.78,3875.0,171.0827,171.1288,171.0091,171.0091,3875.0
2019-10-30 12:55:00,185.76,185.76,185.6,185.61,2049.0,170.9907,170.9907,170.8434,170.8526,2049.0
2019-10-30 13:00:00,185.59,185.81,185.55,185.78,5534.0,170.8342,171.0367,170.7974,171.0091,5534.0
2019-10-30 13:05:00,185.77,185.99,185.73,185.99,6993.0,170.9999,171.2024,170.9631,171.2024,6993.0
2019-10-30 13:10:00,185.98,185.99,185.79,185.88,8827.0,171.1932,171.2024,171.0183,171.1011,8827.0
2019-10-30 13:15:00,185.88,185.88,185.77,185.79,4396.0,171.1011,171.1011,170.9999,171.0183,4396.0
2019-10-30 13:20:00,185.83,185.92,185.78,185.88,3078.0,171.0551,171.138,171.0091,171.1011,3078.0
2019-10-30 13:25:00,185.91,185.98,185.9,185.96,4327.0,171.1288,171.1932,171.1196,171.1748,4327.0
2019-10-30 13:30:00,185.97,186.12,185.97,186.12,7384.0,171.184,171.3221,171.184,171.3221,7384.0
2019-10-30 13:35:00,186.09,186.19,186.06,186.13,6137.0,171.2944,171.3865,171.2668,171.3313,6137.0
2019-10-30 13:40:00,186.18,186.19,186.12,186.16,5542.0,171.3773,171.3865,171.3221,171.3589,5542.0
2019-10-30 13:45:00,186.14,186.29,186.01,186.01,17880.0,171.3405,171.4785,171.2208,171.2208,17880.0
2019-10-30 13:50:00,186.0,186.13,185.92,186.08,8778.0,171.2116,171.3313,171.138,171.2852,8778.0
2019-10-30 13:55:00,186.08,186.1,185.78,185.78,5434.0,171.2852,171.3037,171.0091,171.0091,5434.0
2019-10-30 14:00:00,185.74,185.97,185.61,185.93,7584.0,170.9723,171.184,170.8526,171.1472,7584.0
2019-10-30 14:05:00,185.95,185.97,185.67,185.8,9043.0,171.1656,171.184,170.9078,171.0275,9043.0
2019-10-30 14:10:00,185.84,186.01,185.84,186.0,3532.0,171.0643,171.2208,171.0643,171.2116,3532.0
2019-10-30 14:15:00,186.0,186.19,185.99,186.02,11106.0,171.2116,171.3865,171.2024,171.23,11106.0
2019-10-30 14:20:00,186.06,186.17,185.89,185.95,4802.0,171.2668,171.3681,171.1103,171.1656,4802.0
2019-10-30 14:25:00,185.92,185.97,185.85,185.91,5273.0,171.138,171.184,171.0735,171.1288,5273.0
2019-10-30 14:30:00,185.9,185.92,185.53,185.53,8016.0,171.1196,171.138,170.779,170.779,8016.0
2019-10-30 14:35:00,185.5,185.71,185.38,185.39,9009.0,170.7514,170.9447,170.6409,170.6501,9009.0
2019-10-30 14:40:00,185.45,185.78,185.44,185.78,6005.0,170.7053,171.0091,170.6961,171.0091,6005.0
2019-10-30 14:45:00,185.78,185.88,185.71,185.87,8444.0,171.0091,171.1011,170.9447,171.0919,8444.0
2019-10-30 14:50:00,185.87,186.29,185.86,186.07,11219.0,171.0919,171.4785,171.0827,171.276,11219.0
2019-10-30 14:55:00,186.1,186.32,186.1,186.17,6585.0,171.3037,171.5062,171.3037,171.3681,6585.0
2019-10-30 15:00:00,186.17,186.38,186.15,186.3,7712.0,171.3681,171.5614,171.3497,171.4877,7712.0
2019-10-30 15:05:00,186.3,186.32,186.24,186.3,9456.0,171.4877,171.5062,171.4325,171.4877,9456.0
2019-10-30 15:10:00,186.29,186.47,186.29,186.47,10237.0,171.4785,171.6442,171.4785,171.6442,10237.0
2019-10-30 15:15:00,186.5,186.71,186.49,186.64,15631.0,171.6718,171.8652,171.6626,171.8007,15631.0
2019-10-30 15:20:00,186.69,187.04,186.64,186.85,34729.0,171.8467,172.1689,171.8007,171.994,34729.0
2019-10-30 15:25:00,186.9,186.9,186.63,186.82,13349.0,172.04,172.04,171.7915,171.9664,13349.0
2019-10-30 15:30:00,186.79,186.81,186.59,186.62,15051.0,171.9388,171.9572,171.7547,171.7823,15051.0
2019-10-30 15:35:00,186.63,186.63,186.45,186.47,16449.0,171.7915,171.7915,171.6258,171.6442,16449.0
2019-10-30 15:40:00,186.45,186.66,186.45,186.48,14681.0,171.6258,171.8191,171.6258,171.6534,14681.0
2019-10-30 15:45:00,186.49,186.57,186.45,186.52,20491.0,171.6626,171.7363,171.6258,171.6903,20491.0
2019-10-30 15:50:00,186.5,186.81,186.5,186.71,41212.0,171.6718,171.9572,171.6718,171.8652,41212.0
2019-10-30 15:55:00,186.74,186.74,186.37,186.57,59061.0,171.8928,171.8928,171.5522,171.7363,59061.0
2019-10-31 09:30:00,186.16,186.56,184.34,185.75,58594.0,171.3589,171.7271,169.6836,170.9815,58594.0
2019-10-31 09:35:00,185.63,186.34,185.52,186.32,7810.0,170.871,171.5246,170.7698,171.5062,7810.0
2019-10-31 09:40:00,186.3,186.99,186.24,186.9,10013.0,171.4877,172.1229,171.4325,172.04,10013.0
2019-10-31 09:45:00,186.9,188.06,186.88,187.56,57869.0,172.04,173.1078,172.0216,172.6476,57869.0
2019-10-31 09:50:00,187.68,187.85,187.43,187.52,19345.0,172.758,172.9145,172.5279,172.6107,19345.0
2019-10-31 09:55:00,187.57,187.7,187.2,187.4,9467.0,172.6568,172.7764,172.3162,172.5003,9467.0
2019-10-31 10:00:00,187.4,187.57,187.02,187.42,25427.0,172.5003,172.6568,172.1505,172.5187,25427.0
2019-10-31 10:05:00,187.52,188.03,187.52,187.86,14137.0,172.6107,173.0802,172.6107,172.9237,14137.0
2019-10-31 10:10:00,187.83,187.83,187.31,187.45,12831.0,172.8961,172.8961,172.4174,172.5463,12831.0
2019-10-31 10:15:00,187.45,187.45,187.23,187.23,10669.0,172.5463,172.5463,172.3438,172.3438,10669.0
2019-10-31 10:20:00,187.25,187.58,187.15,187.15,9207.0,172.3622,172.666,172.2702,172.2702,9207.0
2019-10-31 10:25:00,187.21,187.3,187.04,187.15,5792.0,172.3254,172.4082,172.1689,172.2702,5792.0
2019-10-31 10:30:00,187.09,187.09,186.21,186.27,6330.0,172.2149,172.2149,171.4049,171.4601,6330.0
2019-10-31 10:35:00,186.19,186.29,185.98,185.99,6034.0,171.3865,171.4785,171.1932,171.2024,6034.0
2019-10-31 10:40:00,185.92,186.11,185.91,185.93,3939.0,171.138,171.3129,171.1288,171.1472,3939.0
2019-10-31 10:45:00,185.92,186.21,185.87,186.09,8279.0,171.138,171.4049,171.0919,171.2944,8279.0
2019-10-31 10:50:00,186.11,186.13,185.99,186.13,5526.0,171.3129,171.3313,171.2024,171.3313,5526.0
2019-10-31 10:55:00,186.13,186.25,185.85,186.25,7149.0,171.3313,171.4417,171.0735,171.4417,7149.0
2019-10-31 11:00:00,186.29,186.36,186.18,186.23,11148.0,171.4785,171.543,171.3773,171.4233,11148.0
2019-10-31 11:05:00,186.19,186.48,186.19,186.41,5044.0,171.3865,171.6534,171.3865,171.589,5044.0
2019-10-31 11:10:00,186.37,186.38,186.17,186.36,6018.0,171.5522,171.5614,171.3681,171.543,6018.0
2019-10-31 11:15:00,186.41,186.43,186.04,186.05,4770.0,171.589,171.6074,171.2484,171.2576,4770.0
2019-10-31 11:20:00,186.05,186.22,185.95,186.09,4959.0,171.2576,171.4141,171.1656,171.2944,4959.0
2019-10-31 11:25:00,186.13,186.17,185.91,185.97,5971.0,171.3313,171.3681,171.1288,171.184,5971.0
2019-10-31 11:30:00,185.96,186.05,185.8,185.81,5249.0,171.1748,171.2576,171.0275,171.0367,5249.0
2019-10-31 11:35:00,185.75,185.96,185.66,185.96,6633.0,170.9815,171.1748,170.8986,171.1748,6633.0
2019-10-31 11:40:00,185.95,186.05,185.87,185.88,3121.0,171.1656,171.2576,171.0919,171.1011,3121.0
2019-10-31 11:45:00,185.83,185.84,185.55,185.66,7748.0,171.0551,171.0643,170.7974,170.8986,7748.0
2019-10-31 11:50:00,185.71,185.8,185.58,185.68,7012.0,170.9447,171.0275,170.825,170.917,7012.0
2019-10-31 11:55:00,185.77,185.79,185.69,185.69,1891.0,170.9999,171.0183,170.9262,170.9262,1891.0
2019-10-31 12:00:00,185.61,185.65,185.22,185.22,6194.0,170.8526,170.8894,170.4936,170.4936,6194.0
2019-10-31 12:05:00,185.23,185.52,185.15,185.52,3705.0,170.5028,170.7698,170.4292,170.7698,3705.0
2019-10-31 12:10:00,185.49,185.72,185.43,185.66,5403.0,170.7421,170.9539,170.6869,170.8986,5403.0
2019-10-31 12:15:00,185.62,185.64,185.48,185.49,6125.0,170.8618,170.8802,170.7329,170.7421,6125.0
2019-10-31 12:20:00,185.44,185.51,185.39,185.44,2481.0,170.6961,170.7606,170.6501,170.6961,2481.0
2019-10-31 12:25:00,185.52,185.66,185.48,185.66,1612.0,170.7698,170.8986,170.7329,170.8986,1612.0
2019-10-31 12:30:00,185.63,185.63,185.4,185.4,3028.0,170.871,170.871,170.6593,170.6593,3028.0
2019-10-31 12:35:00,185.47,185.58,185.44,185.49,1950.0,170.7237,170.825,170.6961,170.7421,1950.0
2019-10-31 12:40:00,185.48,185.54,185.34,185.54,2165.0,170.7329,170.7882,170.6041,170.7882,2165.0
2019-10-31 12:45:00,185.49,185.5,185.36,185.43,2665.0,170.7421,170.7514,170.6225,170.6869,2665.0
2019-10-31 12:50:00,185.45,185.5,185.39,185.4,3853.0,170.7053,170.7514,170.6501,170.6593,3853.0
2019-10-31 12:55:00,185.43,185.61,185.42,185.6,2845.0,170.6869,170.8526,170.6777,170.8434,2845.0
2019-10-31 13:00:00,185.61,185.64,185.53,185.54,4976.0,170.8526,170.8802,170.779,170.7882,4976.0
2019-10-31 13:05:00,185.52,185.63,185.51,185.61,2381.0,170.7698,170.871,170.7606,170.8526,2381.0
2019-10-31 13:10:00,185.63,185.67,185.42,185.53,4489.0,170.871,170.9078,170.6777,170.779,4489.0
2019-10-31 13:15:00,185.47,185.48,185.34,185.36,3315.0,170.7237,170.7329,170.6041,170.6225,3315.0
2019-10-31 13:20:00,185.36,185.43,185.35,185.41,3660.0,170.6225,170.6869,170.6133,170.6685,3660.0
2019-10-31 13:25:00,185.41,185.57,185.31,185.57,2339.0,170.6685,170.8158,170.5765,170.8158,2339.0
2019-10-31 13:30:00,185.56,185.7,185.55,185.68,3789.0,170.8066,170.9355,170.7974,170.917,3789.0
2019-10-31 13:35:00,185.64,185.77,185.63,185.65,3680.0,170.8802,170.9999,170.871,170.8894,3680.0
2019-10-31 13:40:00,185.69,185.69,185.61,185.64,4769.0,170.9262,170.9262,170.8526,170.8802,4769.0
2019-10-31 13:45:00,185.65,185.65,185.57,185.57,2938.0,170.8894,170.8894,170.8158,170.8158,2938.0
2019-10-31 13:50:00,185.57,185.64,185.53,185.64,1494.0,170.8158,170.8802,170.779,170.8802,1494.0
2019-10-31 13:55:00,185.64,185.74,185.62,185.62,3874.0,170.8802,170.9723,170.8618,170.8618,3874.0
2019-10-31 14:00:00,185.62,185.63,185.3,185.34,5789.0,170.8618,170.871,170.5673,170.6041,5789.0
2019-10-31 14:05:00,185.38,185.44,185.37,185.39,5816.0,170.6409,170.6961,170.6317,170.6501,5816.0
2019-10-31 14:10:00,185.38,185.52,185.35,185.47,3216.0,170.6409,170.7698,170.6133,170.7237,3216.0
2019-10-31 14:15:00,185.4,185.44,185.32,185.34,4175.0,170.6593,170.6961,170.5857,170.6041,4175.0
2019-10-31 14:20:00,185.29,185.44,185.29,185.37,3775.0,170.5581,170.6961,170.5581,170.6317,3775.0
2019-10-31 14:25:00,185.4,185.61,185.39,185.54,2153.0,170.6593,170.8526,170.6501,170.7882,2153.0
2019-10-31 14:30:00,185.55,185.61,185.44,185.47,5567.0,170.7974,170.8526,170.6961,170.7237,5567.0
2019-10-31 14:35:00,185.48,185.54,185.3,185.3,5643.0,170.7329,170.7882,170.5673,170.5673,5643.0
2019-10-31 14:40:00,185.28,185.29,184.97,184.97,8296.0,170.5488,170.5581,170.2635,170.2635,8296.0
2019-10-31 14:45:00,184.95,185.0,184.8,184.99,6417.0,170.2451,170.2911,170.107,170.2819,6417.0
2019-10-31 14:50:00,184.99,185.05,184.97,185.05,5677.0,170.2819,170.3371,170.2635,170.3371,5677.0
2019-10-31 14:55:00,185.06,185.14,185.0,185.05,10240.0,170.3463,170.42,170.2911,170.3371,10240.0
2019-10-31 15:00:00,185.05,185.08,184.99,185.02,12773.0,170.3371,170.3647,170.2819,170.3095,12773.0
2019-10-31 15:05:00,185.0,185.19,185.0,185.11,8946.0,170.2911,170.466,170.2911,170.3924,8946.0
2019-10-31 15:10:00,185.11,185.16,185.02,185.16,9175.0,170.3924,170.4384,170.3095,170.4384,9175.0
2019-10-31 15:15:00,185.19,185.35,185.13,185.35,6368.0,170.466,170.6133,170.4108,170.6133,6368.0
2019-10-31 15:20:00,185.35,185.36,185.23,185.23,10301.0,170.6133,170.6225,170.5028,170.5028,10301.0
2019-10-31 15:25:00,185.25,185.25,185.04,185.04,6014.0,170.5212,170.5212,170.3279,170.3279,6014.0
2019-10-31 15:30:00,185.05,185.5,185.04,185.36,19025.0,170.3371,170.7514,170.3279,170.6225,19025.0
2019-10-31 15:35:00,185.36,185.37,185.07,185.13,10483.0,170.6225,170.6317,170.3555,170.4108,10483.0
2019-10-31 15:40:00,185.14,185.19,185.04,185.11,9756.0,170.42,170.466,170.3279,170.3924,9756.0
2019-10-31 15:45:00,185.13,185.13,184.94,184.94,13112.0,170.4108,170.4108,170.2359,170.2359,13112.0
2019-10-31 15:50:00,184.94,185.23,184.79,185.08,36006.0,170.2359,170.5028,170.0978,170.3647,36006.0
2019-10-31 15:55:00,185.07,185.57,184.96,185.38,110177.0,170.3555,170.8158,170.2543,170.6409,110177.0
2019-11-01 09:30:00,186.7,186.99,186.1,186.47,39698.0,171.8559,172.1229,171.3037,171.6442,39698.0
2019-11-01 09:35:00,186.54,187.0,186.39,187.0,16866.0,171.7087,172.1321,171.5706,172.1321,16866.0
2019-11-01 09:40:00,187.09,187.4,186.89,187.2,10350.0,172.2149,172.5003,172.0308,172.3162,10350.0
2019-11-01 09:45:00,187.31,187.54,187.28,187.28,9398.0,172.4174,172.6292,172.3898,172.3898,9398.0
2019-11-01 09:50:00,187.33,187.48,187.07,187.48,7031.0,172.4359,172.5739,172.1965,172.5739,7031.0
2019-11-01 09:55:00,187.46,187.46,187.0,187.23,5234.0,172.5555,172.5555,172.1321,172.3438,5234.0
2019-11-01 10:00:00,187.23,187.64,187.08,187.57,9448.0,172.3438,172.7212,172.2057,172.6568,9448.0
2019-11-01 10:05:00,187.62,187.76,187.54,187.57,9762.0,172.7028,172.8317,172.6292,172.6568,9762.0
2019-11-01 10:10:00,187.59,187.7,187.41,187.49,13304.0,172.6752,172.7764,172.5095,172.5831,13304.0
2019-11-01 10:15:00,187.51,187.51,187.25,187.32,10975.0,172.6015,172.6015,172.3622,172.4267,10975.0
2019-11-01 10:20:00,187.31,187.41,187.07,187.39,7870.0,172.4174,172.5095,172.1965,172.4911,7870.0
2019-11-01 10:25:00,187.41,187.45,187.18,187.45,7907.0,172.5095,172.5463,172.2978,172.5463,7907.0
2019-11-01 10:30:00,187.39,187.66,187.38,187.54,14054.0,172.4911,172.7396,172.4819,172.6292,14054.0
2019-11-01 10:35:00,187.5,187.8,187.39,187.79,10936.0,172.5923,172.8685,172.4911,172.8593,10936.0
2019-11-01 10:40:00,187.8,188.01,187.55,187.63,11126.0,172.8685,173.0618,172.6384,172.712,11126.0
2019-11-01 10:45:00,187.69,187.77,187.56,187.59,7361.0,172.7672,172.8409,172.6476,172.6752,7361.0
2019-11-01 10:50:00,187.61,187.87,187.6,187.87,7892.0,172.6936,172.9329,172.6844,172.9329,7892.0
2019-11-01 10:55:00,187.88,187.95,187.84,187.9,6388.0,172.9421,173.0066,172.9053,172.9605,6388.0
2019-11-01 11:00:00,187.92,188.01,187.79,187.83,8714.0,172.9789,173.0618,172.8593,172.8961,8714.0
2019-11-01 11:05:00,187.8,187.83,187.75,187.8,6821.0,172.8685,172.8961,172.8225,172.8685,6821.0
2019-11-01 11:10:00,187.8,187.8,187.71,187.71,8312.0,172.8685,172.8685,172.7856,172.7856,8312.0
2019-11-01 11:15:00,187.71,187.82,187.64,187.7,12583.0,172.7856,172.8869,172.7212,172.7764,12583.0
2019-11-01 11:20:00,187.69,187.79,187.68,187.78,3356.0,172.7672,172.8593,172.758,172.8501,3356.0
2019-11-01 11:25:00,187.78,187.9,187.65,187.85,5721.0,172.8501,172.9605,172.7304,172.9145,5721.0
2019-11-01 11:30:00,187.85,187.89,187.79,187.84,6528.0,172.9145,172.9513,172.8593,172.9053,6528.0
2019-11-01 11:35:00,187.86,188.02,187.86,187.96,14000.0,172.9237,173.071,172.9237,173.0158,14000.0
2019-11-01 11:40:00,188.0,188.09,187.99,188.07,4919.0,173.0526,173.1354,173.0434,173.117,4919.0
2019-11-01 11:45:00,188.04,188.11,188.04,188.11,4274.0,173.0894,173.1538,173.0894,173.1538,4274.0
2019-11-01 11:50:00,188.11,188.16,188.05,188.09,5838.0,173.1538,173.1999,173.0986,173.1354,5838.0
2019-11-01 11:55:00,188.09,188.09,187.93,187.95,6408.0,173.1354,173.1354,172.9882,173.0066,6408.0
2019-11-01 12:00:00,187.99,187.99,187.91,187.96,7052.0,173.0434,173.0434,172.9697,173.0158,7052.0
2019-11-01 12:05:00,187.97,187.99,187.72,187.78,8213.0,173.025,173.0434,172.7948,172.8501,8213.0
2019-11-01 12:10:00,187.78,187.78,187.54,187.66,9652.0,172.8501,172.8501,172.6292,172.7396,9652.0
2019-11-01 12:15:00,187.67,187.72,187.51,187.66,11981.0,172.7488,172.7948,172.6015,172.7396,11981.0
2019-11-01 12:20:00,187.69,187.92,187.69,187.86,6980.0,172.7672,172.9789,172.7672,172.9237,6980.0
2019-11-01 12:25:00,187.85,187.89,187.81,187.89,5598.0,172.9145,172.9513,172.8777,172.9513,5598.0
2019-11-01 12:30:00,187.9,188.05,187.89,188.05,8318.0,172.9605,173.0986,172.9513,173.0986,8318.0
2019-11-01 12:35:00,188.02,188.16,188.0,188.14,4979.0,173.071,173.1999,173.0526,173.1815,4979.0
2019-11-01 12:40:00,188.09,188.13,188.05,188.06,4905.0,173.1354,173.1722,173.0986,173.1078,4905.0
2019-11-01 12:45:00,188.08,188.1,187.99,188.0,8180.0,173.1262,173.1446,173.0434,173.0526,8180.0
2019-11-01 12:50:00,187.97,188.04,187.94,187.94,3850.0,173.025,173.0894,172.9974,172.9974,3850.0
2019-11-01 12:55:00,187.93,187.95,187.82,187.86,10502.0,172.9882,173.0066,172.8869,172.9237,10502.0
2019-11-01 13:00:00,187.85,188.0,187.85,187.95,5842.0,172.9145,173.0526,172.9145,173.0066,5842.0
2019-11-01 13:05:00,187.96,188.1,187.93,188.1,10372.0,173.0158,173.1446,172.9882,173.1446,10372.0
2019-11-01 13:10:00,188.08,188.08,188.02,188.02,6297.0,173.1262,173.1262,173.071,173.071,6297.0
2019-11-01 13:15:00,188.05,188.06,187.93,187.95,10651.0,173.0986,173.1078,172.9882,173.0066,10651.0
2019-11-01 13:20:00,187.99,188.08,187.9,187.93,6191.0,173.0434,173.1262,172.9605,172.9882,6191.0
2019-11-01 13:25:00,187.93,187.96,187.87,187.95,5232.0,172.9882,173.0158,172.9329,173.0066,5232.0
2019-11-01 13:30:00,187.97,188.05,187.92,188.03,9605.0,173.025,173.0986,172.9789,173.0802,9605.0
2019-11-01 13:35:00,188.03,188.2,188.0,188.2,8155.0,173.0802,173.2367,173.0526,173.2367,8155.0
2019-11-01 13:40:00,188.21,188.29,188.15,188.18,8339.0,173.2459,173.3195,173.1907,173.2183,8339.0
2019-11-01 13:45:00,188.17,188.35,188.14,188.29,6176.0,173.2091,173.3748,173.1815,173.3195,6176.0
2019-11-01 13:50:00,188.32,188.34,188.23,188.28,7075.0,173.3471,173.3656,173.2643,173.3103,7075.0
2019-11-01 13:55:00,188.27,188.27,188.15,188.15,4994.0,173.3011,173.3011,173.1907,173.1907,4994.0
2019-11-01 14:00:00,188.18,188.22,188.11,188.13,7864.0,173.2183,173.2551,173.1538,173.1722,7864.0
2019-11-01 14:05:00,188.14,188.21,188.12,188.15,5096.0,173.1815,173.2459,173.163,173.1907,5096.0
2019-11-01 14:10:00,188.17,188.18,188.11,188.12,5979.0,173.2091,173.2183,173.1538,173.163,5979.0
2019-11-01 14:15:00,188.11,188.11,187.88,187.93,10006.0,173.1538,173.1538,172.9421,172.9882,10006.0
2019-11-01 14:20:00,187.94,188.02,187.93,188.0,8274.0,172.9974,173.071,172.9882,173.0526,8274.0
2019-11-01 14:25:00,188.0,188.2,188.0,188.16,5676.0,173.0526,173.2367,173.0526,173.1999,5676.0
2019-11-01 14:30:00,188.18,188.23,188.13,188.2,7379.0,173.2183,173.2643,173.1722,173.2367,7379.0
2019-11-01 14:35:00,188.18,188.19,188.07,188.11,11236.0,173.2183,173.2275,173.117,173.1538,11236.0
2019-11-01 14:40:00,188.12,188.16,188.07,188.08,7795.0,173.163,173.1999,173.117,173.1262,7795.0
2019-11-01 14:45:00,188.09,188.15,188.09,188.11,8270.0,173.1354,173.1907,173.1354,173.1538,8270.0
2019-11-01 14:50:00,188.11,188.19,188.07,188.08,7927.0,173.1538,173.2275,173.117,173.1262,7927.0
2019-11-01 14:55:00,188.06,188.14,188.05,188.09,9695.0,173.1078,173.1815,173.0986,173.1354,9695.0
2019-11-01 15:00:00,188.12,188.13,188.02,188.03,8014.0,173.163,173.1722,173.071,173.0802,8014.0
2019-11-01 15:05:00,188.03,188.07,188.0,188.02,11649.0,173.0802,173.117,173.0526,173.071,11649.0
2019-11-01 15:10:00,188.01,188.07,188.0,188.07,6826.0,173.0618,173.117,173.0526,173.117,6826.0
2019-11-01 15:15:00,188.05,188.14,188.01,188.01,10539.0,173.0986,173.1815,173.0618,173.0618,10539.0
2019-11-01 15:20:00,188.03,188.03,187.82,187.86,11467.0,173.0802,173.0802,172.8869,172.9237,11467.0
2019-11-01 15:25:00,187.86,188.04,187.84,187.99,11554.0,172.9237,173.0894,172.9053,173.0434,11554.0
2019-11-01 15:30:00,188.0,188.08,187.97,188.06,17270.0,173.0526,173.1262,173.025,173.1078,17270.0
2019-11-01 15:35:00,188.07,188.11,188.02,188.08,16210.0,173.117,173.1538,173.071,173.1262,16210.0
2019-11-01 15:40:00,188.07,188.13,188.05,188.08,22812.0,173.117,173.1722,173.0986,173.1262,22812.0
2019-11-01 15:45:00,188.05,188.05,187.91,187.94,21460.0,173.0986,173.0986,172.9697,172.9974,21460.0
2019-11-01 15:50:00,187.96,187.97,187.79,187.95,38637.0,173.0158,173.025,172.8593,173.0066,38637.0
2019-11-01 15:55:00,187.98,188.24,187.93,188.17,73617.0,173.0342,173.2735,172.9882,173.2091,73617.0
2019-11-04 09:30:00,188.51,189.17,188.3,188.52,56143.0,173.522,174.1296,173.3287,173.5312,56143.0
2019-11-04 09:35:00,188.44,188.49,188.18,188.31,4851.0,173.4576,173.5036,173.2183,173.3379,4851.0
2019-11-04 09:40:00,188.43,188.44,187.83,187.84,8575.0,173.4484,173.4576,172.8961,172.9053,8575.0
2019-11-04 09:45:00,187.89,187.93,187.58,187.86,11134.0,172.9513,172.9882,172.666,172.9237,11134.0
2019-11-04 09:50:00,187.89,188.16,187.88,188.1,11850.0,172.9513,173.1999,172.9421,173.1446,11850.0
2019-11-04 09:55:00,188.1,188.18,187.96,187.96,7355.0,173.1446,173.2183,173.0158,173.0158,7355.0
2019-11-04 10:00:00,187.82,188.05,187.82,188.0,8097.0,172.8869,173.0986,172.8869,173.0526,8097.0
2019-11-04 10:05:00,188.02,188.08,187.9,188.03,7825.0,173.071,173.1262,172.9605,173.0802,7825.0
2019-11-04 10:10:00,188.05,188.12,187.92,188.06,7210.0,173.0986,173.163,172.9789,173.1078,7210.0
2019-11-04 10:15:00,188.07,188.24,187.98,188.17,5103.0,173.117,173.2735,173.0342,173.2091,5103.0
2019-11-04 10:20:00,188.14,188.29,188.11,188.23,6382.0,173.1815,173.3195,173.1538,173.2643,6382.0
2019-11-04 10:25:00,188.21,188.33,188.14,188.28,7200.0,173.2459,173.3563,173.1815,173.3103,7200.0
2019-11-04 10:30:00,188.28,188.28,188.15,188.19,6261.0,173.3103,173.3103,173.1907,173.2275,6261.0
2019-11-04 10:35:00,188.11,188.11,187.97,187.97,5117.0,173.1538,173.1538,173.025,173.025,5117.0
2019-11-04 10:40:00,187.94,187.99,187.83,187.86,7958.0,172.9974,173.0434,172.8961,172.9237,7958.0
2019-11-04 10:45:00,187.88,187.96,187.84,187.9,6379.0,172.9421,173.0158,172.9053,172.9605,6379.0
2019-11-04 10:50:00,187.9,187.9,187.82,187.82,11117.0,172.9605,172.9605,172.8869,172.8869,11117.0
2019-11-04 10:55:00,187.83,187.97,187.8,187.94,6787.0,172.8961,173.025,172.8685,172.9974,6787.0
2019-11-04 11:00:00,187.95,188.05,187.78,187.98,8073.0,173.0066,173.0986,172.8501,173.0342,8073.0
2019-11-04 11:05:00,188.04,188.12,188.03,188.11,3172.0,173.0894,173.163,173.0802,173.1538,3172.0
2019-11-04 11:10:00,188.1,188.11,187.81,187.9,20239.0,173.1446,173.1538,172.8777,172.9605,20239.0
2019-11-04 11:15:00,187.9,187.91,187.68,187.73,9150.0,172.9605,172.9697,172.758,172.8041,9150.0
2019-11-04 11:20:00,187.76,187.88,187.74,187.82,6714.0,172.8317,172.9421,172.8133,172.8869,6714.0
2019-11-04 11:25:00,187.85,187.94,187.71,187.78,7016.0,172.9145,172.9974,172.7856,172.8501,7016.0
2019-11-04 11:30:00,187.77,187.8,187.65,187.7,8656.0,172.8409,172.8685,172.7304,172.7764,8656.0
2019-11-04 11:35:00,187.76,187.78,187.65,187.65,5908.0,172.8317,172.8501,172.7304,172.7304,5908.0
2019-11-04 11:40:00,187.61,187.71,187.61,187.71,3392.0,172.6936,172.7856,172.6936,172.7856,3392.0
2019-11-04 11:45:00,187.67,187.74,187.64,187.66,7382.0,172.7488,172.8133,172.7212,172.7396,7382.0
2019-11-04 11:50:00,187.68,187.76,187.53,187.56,3949.0,172.758,172.8317,172.62,172.6476,3949.0
2019-11-04 11:55:00,187.56,187.58,187.49,187.49,4656.0,172.6476,172.666,172.5831,172.5831,4656.0
2019-11-04 12:00:00,187.5,187.51,187.39,187.5,4774.0,172.5923,172.6015,172.4911,172.5923,4774.0
2019-11-04 12:05:00,187.51,187.61,187.51,187.57,8468.0,172.6015,172.6936,172.6015,172.6568,8468.0
2019-11-04 12:10:00,187.57,187.71,187.57,187.71,4462.0,172.6568,172.7856,172.6568,172.7856,4462.0
2019-11-04 12:15:00,187.74,187.75,187.65,187.75,3366.0,172.8133,172.8225,172.7304,172.8225,3366.0
2019-11-04 12:20:00,187.75,187.76,187.61,187.64,3822.0,172.8225,172.8317,172.6936,172.7212,3822.0
2019-11-04 12:25:00,187.65,187.77,187.64,187.72,2489.0,172.7304,172.8409,172.7212,172.7948,2489.0
2019-11-04 12:30:00,187.74,187.81,187.73,187.76,2385.0,172.8133,172.8777,172.8041,172.8317,2385.0
2019-11-04 12:35:00,187.8,187.84,187.77,187.81,4010.0,172.8685,172.9053,172.8409,172.8777,4010.0
2019-11-04 12:40:00,187.78,187.83,187.66,187.76,6316.0,172.8501,172.8961,172.7396,172.8317,6316.0
2019-11-04 12:45:00,187.79,187.81,187.77,187.77,2038.0,172.8593,172.8777,172.8409,172.8409,2038.0
2019-11-04 12:50:00,187.76,187.76,187.68,187.75,3469.0,172.8317,172.8317,172.758,172.8225,3469.0
2019-11-04 12:55:00,187.79,187.84,187.77,187.79,2664.0,172.8593,172.9053,172.8409,172.8593,2664.0
2019-11-04 13:00:00,187.77,187.78,187.72,187.76,2441.0,172.8409,172.8501,172.7948,172.8317,2441.0
2019-11-04 13:05:00,187.78,187.83,187.77,187.82,4309.0,172.8501,172.8961,172.8409,172.8869,4309.0
2019-11-04 13:10:00,187.84,187.84,187.77,187.81,2240.0,172.9053,172.9053,172.8409,172.8777,2240.0
2019-11-04 13:15:00,187.81,187.87,187.79,187.83,2909.0,172.8777,172.9329,172.8593,172.8961,2909.0
2019-11-04 13:20:00,187.84,188.02,187.84,187.96,6552.0,172.9053,173.071,172.9053,173.0158,6552.0
2019-11-04 13:25:00,187.96,187.99,187.95,187.96,3810.0,173.0158,173.0434,173.0066,173.0158,3810.0
2019-11-04 13:30:00,187.96,187.97,187.88,187.91,5004.0,173.0158,173.025,172.9421,172.9697,5004.0
2019-11-04 13:35:00,187.91,187.95,187.87,187.88,1769.0,172.9697,173.0066,172.9329,172.9421,1769.0
2019-11-04 13:40:00,187.94,187.96,187.66,187.81,18228.0,172.9974,173.0158,172.7396,172.8777,18228.0
2019-11-04 13:45:00,187.82,187.84,187.76,187.84,4290.0,172.8869,172.9053,172.8317,172.9053,4290.0
2019-11-04 13:50:00,187.86,187.86,187.83,187.84,1000.0,172.9237,172.9237,172.8961,172.9053,1000.0
2019-11-04 13:55:00,187.84,187.96,187.84,187.95,4948.0,172.9053,173.0158,172.9053,173.0066,4948.0
2019-11-04 14:00:00,187.92,187.97,187.86,187.87,2380.0,172.9789,173.025,172.9237,172.9329,2380.0
2019-11-04 14:05:00,187.87,187.92,187.84,187.87,2204.0,172.9329,172.9789,172.9053,172.9329,2204.0
2019-11-04 14:10:00,187.87,187.94,187.86,187.93,2166.0,172.9329,172.9974,172.9237,172.9882,2166.0
2019-11-04 14:15:00,187.92,187.92,187.86,187.9,1909.0,172.9789,172.9789,172.9237,172.9605,1909.0
2019-11-04 14:20:00,187.92,188.09,187.91,187.96,13560.0,172.9789,173.1354,172.9697,173.0158,13560.0
2019-11-04 14:25:00,187.93,188.0,187.9,187.96,7977.0,172.9882,173.0526,172.9605,173.0158,7977.0
2019-11-04 14:30:00,187.95,188.15,187.91,188.15,5107.0,173.0066,173.1907,172.9697,173.1907,5107.0
2019-11-04 14:35:00,188.15,188.18,188.1,188.18,5763.0,173.1907,173.2183,173.1446,173.2183,5763.0
2019-11-04 14:40:00,188.19,188.2,188.09,188.13,6666.0,173.2275,173.2367,173.1354,173.1722,6666.0
2019-11-04 14:45:00,188.11,188.15,188.05,188.14,8407.0,173.1538,173.1907,173.0986,173.1815,8407.0
2019-11-04 14:50:00,188.11,188.13,188.01,188.07,9980.0,173.1538,173.1722,173.0618,173.117,9980.0
2019-11-04 14:55:00,188.1,188.15,188.07,188.1,12953.0,173.1446,173.1907,173.117,173.1446,12953.0
2019-11-04 15:00:00,188.12,188.2,188.07,188.15,8399.0,173.163,173.2367,173.117,173.1907,8399.0
2019-11-04 15:05:00,188.15,188.21,188.06,188.15,12116.0,173.1907,173.2459,173.1078,173.1907,12116.0
2019-11-04 15:10:00,188.15,188.15,187.99,187.99,12400.0,173.1907,173.1907,173.0434,173.0434,12400.0
2019-11-04 15:15:00,188.0,188.07,187.92,188.01,10110.0,173.0526,173.117,172.9789,173.0618,10110.0
2019-11-04 15:20:00,187.98,188.05,187.95,188.01,4986.0,173.0342,173.0986,173.0066,173.0618,4986.0
2019-11-04 15:25:00,188.01,188.03,187.84,187.89,9891.0,173.0618,173.0802,172.9053,172.9513,9891.0
2019-11-04 15:30:00,187.89,187.92,187.77,187.78,8807.0,172.9513,172.9789,172.8409,172.8501,8807.0
2019-11-04 15:35:00,187.78,187.78,187.55,187.56,12096.0,172.8501,172.8501,172.6384,172.6476,12096.0
2019-11-04 15:40:00,187.54,187.66,187.53,187.59,15197.0,172.6292,172.7396,172.62,172.6752,15197.0
2019-11-04 15:45:00,187.52,187.7,187.44,187.7,18150.0,172.6107,172.7764,172.5371,172.7764,18150.0
2019-11-04 15:50:00,187.71,187.84,187.67,187.73,25665.0,172.7856,172.9053,172.7488,172.8041,25665.0
2019-11-04 15:55:00,187.75,187.91,187.66,187.86,78328.0,172.8225,172.9697,172.7396,172.9237,78328.0
2019-11-05 09:30:00,188.0,188.0,187.18,187.63,47727.0,173.0526,173.0526,172.2978,172.712,47727.0
2019-11-05 09:35:00,187.56,187.58,187.07,187.18,3320.0,172.6476,172.666,172.1965,172.2978,3320.0
2019-11-05 09:40:00,187.18,187.34,186.83,186.89,8767.0,172.2978,172.4451,171.9756,172.0308,8767.0
2019-11-05 09:45:00,186.89,186.9,186.4,186.47,6982.0,172.0308,172.04,171.5798,171.6442,6982.0
2019-11-05 09:50:00,186.47,186.62,186.38,186.6,8457.0,171.6442,171.7823,171.5614,171.7639,8457.0
2019-11-05 09:55:00,186.66,186.71,186.37,186.44,8150.0,171.8191,171.8652,171.5522,171.6166,8150.0
2019-11-05 10:00:00,186.45,187.13,186.44,186.89,7222.0,171.6258,172.2518,171.6166,172.0308,7222.0
2019-11-05 10:05:00,186.82,186.92,186.66,186.71,9589.0,171.9664,172.0585,171.8191,171.8652,9589.0
2019-11-05 10:10:00,186.73,186.73,186.3,186.37,8908.0,171.8836,171.8836,171.4877,171.5522,8908.0
2019-11-05 10:15:00,186.31,186.52,186.2,186.46,14126.0,171.497,171.6903,171.3957,171.635,14126.0
2019-11-05 10:20:00,186.45,186.5,186.28,186.5,8695.0,171.6258,171.6718,171.4693,171.6718,8695.0
2019-11-05 10:25:00,186.51,186.64,186.39,186.64,10182.0,171.6811,171.8007,171.5706,171.8007,10182.0
2019-11-05 10:30:00,186.65,186.81,186.62,186.7,6658.0,171.8099,171.9572,171.7823,171.8559,6658.0
2019-11-05 10:35:00,186.68,186.68,186.11,186.18,10693.0,171.8375,171.8375,171.3129,171.3773,10693.0
2019-11-05 10:40:00,186.2,186.2,185.88,185.9,5739.0,171.3957,171.3957,171.1011,171.1196,5739.0
2019-11-05 10:45:00,185.84,185.88,185.69,185.69,7582.0,171.0643,171.1011,170.9262,170.9262,7582.0
2019-11-05 10:50:00,185.61,185.79,185.48,185.53,7209.0,170.8526,171.0183,170.7329,170.779,7209.0
2019-11-05 10:55:00,185.56,185.87,185.56,185.83,8420.0,170.8066,171.0919,170.8066,171.0551,8420.0
2019-11-05 11:00:00,185.83,186.1,185.83,186.05,12670.0,171.0551,171.3037,171.0551,171.2576,12670.0
2019-11-05 11:05:00,186.05,186.46,186.02,186.36,7962.0,171.2576,171.635,171.23,171.543,7962.0
2019-11-05 11:10:00,186.37,186.42,186.22,186.22,3569.0,171.5522,171.5982,171.4141,171.4141,3569.0
2019-11-05 11:15:00,186.24,186.4,185.9,185.9,62867.0,171.4325,171.5798,171.1196,171.1196,62867.0
2019-11-05 11:20:00,185.88,185.88,185.71,185.79,6734.0,171.1011,171.1011,170.9447,171.0183,6734.0
2019-11-05 11:25:00,185.8,186.06,185.77,186.05,8829.0,171.0275,171.2668,170.9999,171.2576,8829.0
2019-11-05 11:30:00,186.03,186.15,185.93,186.08,17392.0,171.2392,171.3497,171.1472,171.2852,17392.0
2019-11-05 11:35:00,186.1,186.12,185.77,185.78,17982.0,171.3037,171.3221,170.9999,171.0091,17982.0
2019-11-05 11:40:00,185.76,185.79,185.65,185.76,4718.0,170.9907,171.0183,170.8894,170.9907,4718.0
2019-11-05 11:45:00,185.88,185.88,185.71,185.72,6502.0,171.1011,171.1011,170.9447,170.9539,6502.0
2019-11-05 11:50:00,185.72,186.02,185.71,186.0,4652.0,170.9539,171.23,170.9447,171.2116,4652.0
2019-11-05 11:55:00,186.04,186.08,185.85,185.85,4437.0,171.2484,171.2852,171.0735,171.0735,4437.0
2019-11-05 12:00:00,185.87,186.17,185.85,186.09,6727.0,171.0919,171.3681,171.0735,171.2944,6727.0
2019-11-05 12:05:00,186.09,186.16,186.08,186.15,5048.0,171.2944,171.3589,171.2852,171.3497,5048.0
2019-11-05 12:10:00,186.13,186.13,185.87,185.94,4385.0,171.3313,171.3313,171.0919,171.1564,4385.0
2019-11-05 12:15:00,185.92,185.95,185.88,185.88,3731.0,171.138,171.1656,171.1011,171.1011,3731.0
2019-11-05 12:20:00,185.86,185.98,185.83,185.89,3480.0,171.0827,171.1932,171.0551,171.1103,3480.0
2019-11-05 12:25:00,185.87,186.1,185.85,186.09,3735.0,171.0919,171.3037,171.0735,171.2944,3735.0
2019-11-05 12:30:00,186.08,186.15,186.01,186.15,2717.0,171.2852,171.3497,171.2208,171.3497,2717.0
2019-11-05 12:35:00,186.15,186.19,186.06,186.07,5859.0,171.3497,171.3865,171.2668,171.276,5859.0
2019-11-05 12:40:00,186.05,186.19,185.98,186.18,4119.0,171.2576,171.3865,171.1932,171.3773,4119.0
2019-11-05 12:45:00,186.25,186.28,186.22,186.25,4318.0,171.4417,171.4693,171.4141,171.4417,4318.0
2019-11-05 12:50:00,186.21,186.24,186.15,186.18,5694.0,171.4049,171.4325,171.3497,171.3773,5694.0
2019-11-05 12:55:00,186.18,186.24,186.18,186.23,5420.0,171.3773,171.4325,171.3773,171.4233,5420.0
2019-11-05 13:00:00,186.2,186.22,186.17,186.17,5882.0,171.3957,171.4141,171.3681,171.3681,5882.0
2019-11-05 13:05:00,186.18,186.32,186.18,186.3,3557.0,171.3773,171.5062,171.3773,171.4877,3557.0
2019-11-05 13:10:00,186.29,186.43,186.29,186.35,4453.0,171.4785,171.6074,171.4785,171.5338,4453.0
2019-11-05 13:15:00,186.43,186.55,186.42,186.51,4164.0,171.6074,171.7179,171.5982,171.6811,4164.0
2019-11-05 13:20:00,186.48,186.49,186.35,186.38,5714.0,171.6534,171.6626,171.5338,171.5614,5714.0
2019-11-05 13:25:00,186.38,186.45,186.35,186.4,5027.0,171.5614,171.6258,171.5338,171.5798,5027.0
2019-11-05 13:30:00,186.36,186.36,186.23,186.26,5895.0,171.543,171.543,171.4233,171.4509,5895.0
2019-11-05 13:35:00,186.24,186.27,186.03,186.18,6289.0,171.4325,171.4601,171.2392,171.3773,6289.0
2019-11-05 13:40:00,186.23,186.34,186.22,186.23,3275.0,171.4233,171.5246,171.4141,171.4233,3275.0
2019-11-05 13:45:00,186.21,186.26,186.17,186.26,2790.0,171.4049,171.4509,171.3681,171.4509,2790.0
2019-11-05 13:50:00,186.26,186.62,186.26,186.54,39564.0,171.4509,171.7823,171.4509,171.7087,39564.0
2019-11-05 13:55:00,186.55,186.65,186.55,186.63,4625.0,171.7179,171.8099,171.7179,171.7915,4625.0
2019-11-05 14:00:00,186.66,186.73,186.6,186.72,3760.0,171.8191,171.8836,171.7639,171.8744,3760.0
2019-11-05 14:05:00,186.74,186.85,186.7,186.84,3850.0,171.8928,171.994,171.8559,171.9848,3850.0
2019-11-05 14:10:00,186.86,186.91,186.81,186.88,3705.0,172.0032,172.0492,171.9572,172.0216,3705.0
2019-11-05 14:15:00,186.9,187.03,186.88,186.9,7250.0,172.04,172.1597,172.0216,172.04,7250.0
2019-11-05 14:20:00,186.91,186.92,186.85,186.85,4854.0,172.0492,172.0585,171.994,171.994,4854.0
2019-11-05 14:25:00,186.83,186.91,186.78,186.85,8583.0,171.9756,172.0492,171.9296,171.994,8583.0
2019-11-05 14:30:00,186.84,186.92,186.81,186.87,4815.0,171.9848,172.0585,171.9572,172.0124,4815.0
2019-11-05 14:35:00,186.89,186.9,186.82,186.82,4259.0,172.0308,172.04,171.9664,171.9664,4259.0
2019-11-05 14:40:00,186.82,186.89,186.72,186.76,10787.0,171.9664,172.0308,171.8744,171.9112,10787.0
2019-11-05 14:45:00,186.74,186.76,186.71,186.73,7855.0,171.8928,171.9112,171.8652,171.8836,7855.0
2019-11-05 14:50:00,186.75,186.86,186.73,186.86,6439.0,171.902,172.0032,171.8836,172.0032,6439.0
2019-11-05 14:55:00,186.85,186.88,186.8,186.81,4631.0,171.994,172.0216,171.948,171.9572,4631.0
2019-11-05 15:00:00,186.82,186.91,186.77,186.9,5580.0,171.9664,172.0492,171.9204,172.04,5580.0
2019-11-05 15:05:00,186.92,186.96,186.85,186.85,8440.0,172.0585,172.0953,171.994,171.994,8440.0
2019-11-05 15:10:00,186.87,186.88,186.71,186.77,10172.0,172.0124,172.0216,171.8652,171.9204,10172.0
2019-11-05 15:15:00,186.77,186.92,186.77,186.92,5909.0,171.9204,172.0585,171.9204,172.0585,5909.0
2019-11-05 15:20:00,186.91,187.03,186.88,187.03,6537.0,172.0492,172.1597,172.0216,172.1597,6537.0
2019-11-05 15:25:00,187.02,187.03,186.93,186.94,8263.0,172.1505,172.1597,172.0677,172.0769,8263.0
2019-11-05 15:30:00,186.95,186.98,186.8,186.88,10843.0,172.0861,172.1137,171.948,172.0216,10843.0
2019-11-05 15:35:00,186.9,187.18,186.88,187.15,12353.0,172.04,172.2978,172.0216,172.2702,12353.0
2019-11-05 15:40:00,187.17,187.24,187.14,187.2,12211.0,172.2886,172.353,172.261,172.3162,12211.0
2019-11-05 15:45:00,187.2,187.27,186.93,186.97,25206.0,172.3162,172.3806,172.0677,172.1045,25206.0
2019-11-05 15:50:00,186.95,187.01,186.78,186.85,40322.0,172.0861,172.1413,171.9296,171.994,40322.0
2019-11-05 15:55:00,186.87,186.99,186.76,186.93,78915.0,172.0124,172.1229,171.9112,172.0677,78915.0
2019-11-06 09:30:00,186.99,187.45,186.91,187.24,42231.0,172.1229,172.5463,172.0492,172.353,42231.0
2019-11-06 09:35:00,187.24,187.82,187.21,187.49,14600.0,172.353,172.8869,172.3254,172.5831,14600.0
2019-11-06 09:40:00,187.49,187.6,187.3,187.55,13730.0,172.5831,172.6844,172.4082,172.6384,13730.0
2019-11-06 09:45:00,187.59,188.31,187.58,188.11,20123.0,172.6752,173.3379,172.666,173.1538,20123.0
2019-11-06 09:50:00,188.09,188.17,187.84,188.07,12895.0,173.1354,173.2091,172.9053,173.117,12895.0
2019-11-06 09:55:00,188.15,188.34,187.99,188.34,16275.0,173.1907,173.3656,173.0434,173.3656,16275.0
2019-11-06 10:00:00,188.38,188.43,188.27,188.31,12326.0,173.4024,173.4484,173.3011,173.3379,12326.0
2019-11-06 10:05:00,188.27,188.38,188.02,188.16,12558.0,173.3011,173.4024,173.071,173.1999,12558.0
2019-11-06 10:10:00,188.16,188.21,188.01,188.04,14135.0,173.1999,173.2459,173.0618,173.0894,14135.0
2019-11-06 10:15:00,188.08,188.37,188.01,188.35,6289.0,173.1262,173.3932,173.0618,173.3748,6289.0
2019-11-06 10:20:00,188.32,188.4,188.27,188.4,3016.0,173.3471,173.4208,173.3011,173.4208,3016.0
2019-11-06 10:25:00,188.45,188.57,188.38,188.52,7223.0,173.4668,173.5773,173.4024,173.5312,7223.0
2019-11-06 10:30:00,188.46,188.71,188.46,188.57,12114.0,173.476,173.7061,173.476,173.5773,12114.0
2019-11-06 10:35:00,188.53,188.69,188.52,188.66,6756.0,173.5404,173.6877,173.5312,173.6601,6756.0
2019-11-06 10:40:00,188.74,188.81,188.64,188.8,10344.0,173.7338,173.7982,173.6417,173.789,10344.0
2019-11-06 10:45:00,188.8,189.04,188.77,188.95,11652.0,173.789,174.0099,173.7614,173.9271,11652.0
2019-11-06 10:50:00,188.95,188.95,188.68,188.69,7336.0,173.9271,173.9271,173.6785,173.6877,7336.0
2019-11-06 10:55:00,188.71,188.76,188.62,188.73,8394.0,173.7061,173.7522,173.6233,173.7245,8394.0
2019-11-06 11:00:00,188.78,188.92,188.78,188.84,6866.0,173.7706,173.8994,173.7706,173.8258,6866.0
2019-11-06 11:05:00,188.87,188.95,188.79,188.93,5420.0,173.8534,173.9271,173.7798,173.9086,5420.0
2019-11-06 11:10:00,188.94,189.03,188.92,189.0,6011.0,173.9178,174.0007,173.8994,173.9731,6011.0
2019-11-06 11:15:00,189.0,189.23,188.99,189.21,12054.0,173.9731,174.1848,173.9639,174.1664,12054.0
2019-11-06 11:20:00,189.2,189.27,189.0,189.1,10534.0,174.1572,174.2216,173.9731,174.0651,10534.0
2019-11-06 11:25:00,189.08,189.19,188.82,188.83,10286.0,174.0467,174.148,173.8074,173.8166,10286.0
2019-11-06 11:30:00,188.85,188.88,188.71,188.73,4975.0,173.835,173.8626,173.7061,173.7245,4975.0
2019-11-06 11:35:00,188.73,188.77,188.61,188.76,4903.0,173.7245,173.7614,173.6141,173.7522,4903.0
2019-11-06 11:40:00,188.76,188.83,188.4,188.41,11056.0,173.7522,173.8166,173.4208,173.43,11056.0
2019-11-06 11:45:00,188.48,188.72,188.26,188.53,19902.0,173.4944,173.7153,173.2919,173.5404,19902.0
2019-11-06 11:50:00,188.48,188.49,188.18,188.21,7433.0,173.4944,173.5036,173.2183,173.2459,7433.0
2019-11-06 11:55:00,188.22,188.34,188.22,188.27,6433.0,173.2551,173.3656,173.2551,173.3011,6433.0
2019-11-06 12:00:00,188.25,188.56,188.24,188.45,4536.0,173.2827,173.5681,173.2735,173.4668,4536.0
2019-11-06 12:05:00,188.42,188.66,188.42,188.64,2777.0,173.4392,173.6601,173.4392,173.6417,2777.0
2019-11-06 12:10:00,188.65,188.73,188.62,188.65,7638.0,173.6509,173.7245,173.6233,173.6509,7638.0
2019-11-06 12:15:00,188.61,188.61,188.43,188.47,6583.0,173.6141,173.6141,173.4484,173.4852,6583.0
2019-11-06 12:20:00,188.46,188.48,188.39,188.47,9807.0,173.476,173.4944,173.4116,173.4852,9807.0
2019-11-06 12:25:00,188.46,188.49,188.38,188.39,5873.0,173.476,173.5036,173.4024,173.4116,5873.0
2019-11-06 12:30:00,188.4,188.45,188.39,188.45,4651.0,173.4208,173.4668,173.4116,173.4668,4651.0
2019-11-06 12:35:00,188.49,188.77,188.49,188.71,3122.0,173.5036,173.7614,173.5036,173.7061,3122.0
2019-11-06 12:40:00,188.68,188.76,188.66,188.72,5575.0,173.6785,173.7522,173.6601,173.7153,5575.0
2019-11-06 12:45:00,188.7,188.72,188.55,188.55,4007.0,173.6969,173.7153,173.5589,173.5589,4007.0
2019-11-06 12:50:00,188.55,188.64,188.54,188.57,5328.0,173.5589,173.6417,173.5497,173.5773,5328.0
2019-11-06 12:55:00,188.6,188.66,188.55,188.63,6121.0,173.6049,173.6601,173.5589,173.6325,6121.0
2019-11-06 13:00:00,188.66,188.71,188.55,188.6,4198.0,173.6601,173.7061,173.5589,173.6049,4198.0
2019-11-06 13:05:00,188.58,188.59,188.46,188.51,4104.0,173.5865,173.5957,173.476,173.522,4104.0
2019-11-06 13:10:00,188.49,188.6,188.47,188.59,2836.0,173.5036,173.6049,173.4852,173.5957,2836.0
2019-11-06 13:15:00,188.61,188.75,188.61,188.74,2598.0,173.6141,173.743,173.6141,173.7338,2598.0
2019-11-06 13:20:00,188.75,188.83,188.74,188.79,5842.0,173.743,173.8166,173.7338,173.7798,5842.0
2019-11-06 13:25:00,188.81,188.91,188.81,188.91,2616.0,173.7982,173.8902,173.7982,173.8902,2616.0
2019-11-06 13:30:00,188.9,188.94,188.82,188.87,5753.0,173.881,173.9178,173.8074,173.8534,5753.0
2019-11-06 13:35:00,188.86,188.95,188.84,188.91,3506.0,173.8442,173.9271,173.8258,173.8902,3506.0
2019-11-06 13:40:00,188.94,188.98,188.88,188.88,4855.0,173.9178,173.9547,173.8626,173.8626,4855.0
2019-11-06 13:45:00,188.89,188.89,188.78,188.78,2999.0,173.8718,173.8718,173.7706,173.7706,2999.0
2019-11-06 13:50:00,188.79,188.79,188.66,188.73,7457.0,173.7798,173.7798,173.6601,173.7245,7457.0
2019-11-06 13:55:00,188.73,188.82,188.64,188.8,6798.0,173.7245,173.8074,173.6417,173.789,6798.0
2019-11-06 14:00:00,188.81,188.85,188.77,188.81,7276.0,173.7982,173.835,173.7614,173.7982,7276.0
2019-11-06 14:05:00,188.84,188.85,188.71,188.74,7196.0,173.8258,173.835,173.7061,173.7338,7196.0
2019-11-06 14:10:00,188.75,188.79,188.68,188.77,3241.0,173.743,173.7798,173.6785,173.7614,3241.0
2019-11-06 14:15:00,188.77,188.79,188.71,188.74,5809.0,173.7614,173.7798,173.7061,173.7338,5809.0
2019-11-06 14:20:00,188.72,188.73,188.5,188.56,5468.0,173.7153,173.7245,173.5128,173.5681,5468.0
2019-11-06 14:25:00,188.59,188.61,188.49,188.5,3810.0,173.5957,173.6141,173.5036,173.5128,3810.0
2019-11-06 14:30:00,188.52,188.6,188.52,188.56,7112.0,173.5312,173.6049,173.5312,173.5681,7112.0
2019-11-06 14:35:00,188.58,188.6,188.54,188.55,9865.0,173.5865,173.6049,173.5497,173.5589,9865.0
2019-11-06 14:40:00,188.56,188.66,188.55,188.64,4246.0,173.5681,173.6601,173.5589,173.6417,4246.0
2019-11-06 14:45:00,188.63,188.65,188.55,188.58,2395.0,173.6325,173.6509,173.5589,173.5865,2395.0
2019-11-06 14:50:00,188.61,188.73,188.61,188.69,5513.0,173.6141,173.7245,173.6141,173.6877,5513.0
2019-11-06 14:55:00,188.68,188.69,188.65,188.68,3179.0,173.6785,173.6877,173.6509,173.6785,3179.0
2019-11-06 15:00:00,188.67,188.67,188.63,188.66,5608.0,173.6693,173.6693,173.6325,173.6601,5608.0
2019-11-06 15:05:00,188.65,188.68,188.62,188.63,4870.0,173.6509,173.6785,173.6233,173.6325,4870.0
2019-11-06 15:10:00,188.64,188.8,188.63,188.73,5811.0,173.6417,173.789,173.6325,173.7245,5811.0
2019-11-06 15:15:00,188.73,188.79,188.71,188.78,6461.0,173.7245,173.7798,173.7061,173.7706,6461.0
2019-11-06 15:20:00,188.8,188.82,188.72,188.74,6530.0,173.789,173.8074,173.7153,173.7338,6530.0
2019-11-06 15:25:00,188.75,188.75,188.62,188.63,6141.0,173.743,173.743,173.6233,173.6325,6141.0
2019-11-06 15:30:00,188.63,188.7,188.55,188.68,16337.0,173.6325,173.6969,173.5589,173.6785,16337.0
2019-11-06 15:35:00,188.68,188.77,188.66,188.7,13744.0,173.6785,173.7614,173.6601,173.6969,13744.0
2019-11-06 15:40:00,188.7,188.7,188.53,188.6,12104.0,173.6969,173.6969,173.5404,173.6049,12104.0
2019-11-06 15:45:00,188.59,188.83,188.57,188.83,15675.0,173.5957,173.8166,173.5773,173.8166,15675.0
2019-11-06 15:50:00,188.84,188.92,188.79,188.82,29417.0,173.8258,173.8994,173.7798,173.8074,29417.0
2019-11-06 15:55:00,188.84,189.26,188.82,189.22,136387.0,173.8258,174.2124,173.8074,174.1756,136387.0
2019-11-07 09:30:00,189.31,190.0,189.25,189.7,56332.0,174.2584,174.8936,174.2032,174.6174,56332.0
2019-11-07 09:35:00,189.63,189.91,189.51,189.82,10342.0,174.553,174.8107,174.4425,174.7279,10342.0
2019-11-07 09:40:00,189.78,189.95,189.66,189.85,13141.0,174.6911,174.8475,174.5806,174.7555,13141.0
2019-11-07 09:45:00,189.91,190.2,189.9,190.02,57944.0,174.8107,175.0777,174.8015,174.912,57944.0
2019-11-07 09:50:00,189.96,189.96,189.58,189.69,9111.0,174.8568,174.8568,174.507,174.6082,9111.0
2019-11-07 09:55:00,189.71,189.82,189.3,189.37,23013.0,174.6266,174.7279,174.2492,174.3137,23013.0
2019-11-07 10:00:00,189.4,189.95,189.38,189.6,39618.0,174.3413,174.8475,174.3229,174.5254,39618.0
2019-11-07 10:05:00,189.53,189.73,189.41,189.57,6391.0,174.4609,174.645,174.3505,174.4978,6391.0
2019-11-07 10:10:00,189.58,189.94,189.5,189.88,14110.0,174.507,174.8383,174.4333,174.7831,14110.0
2019-11-07 10:15:00,189.91,189.97,189.8,189.8,9747.0,174.8107,174.866,174.7095,174.7095,9747.0
2019-11-07 10:20:00,189.8,189.82,189.59,189.65,10873.0,174.7095,174.7279,174.5162,174.5714,10873.0
2019-11-07 10:25:00,189.65,189.72,189.58,189.58,8193.0,174.5714,174.6358,174.507,174.507,8193.0
2019-11-07 10:30:00,189.58,189.65,189.45,189.56,15674.0,174.507,174.5714,174.3873,174.4886,15674.0
2019-11-07 10:35:00,189.59,189.78,189.56,189.77,14535.0,174.5162,174.6911,174.4886,174.6819,14535.0
2019-11-07 10:40:00,189.78,189.89,189.7,189.85,8392.0,174.6911,174.7923,174.6174,174.7555,8392.0
2019-11-07 10:45:00,189.86,189.93,189.78,189.87,11657.0,174.7647,174.8291,174.6911,174.7739,11657.0
2019-11-07 10:50:00,189.84,189.92,189.7,189.77,20718.0,174.7463,174.8199,174.6174,174.6819,20718.0
2019-11-07 10:55:00,189.81,189.88,189.72,189.77,8774.0,174.7187,174.7831,174.6358,174.6819,8774.0
2019-11-07 11:00:00,189.78,189.79,189.68,189.76,7341.0,174.6911,174.7003,174.599,174.6727,7341.0
2019-11-07 11:05:00,189.71,189.79,189.63,189.69,6680.0,174.6266,174.7003,174.553,174.6082,6680.0
2019-11-07 11:10:00,189.71,189.93,189.7,189.93,5201.0,174.6266,174.8291,174.6174,174.8291,5201.0
2019-11-07 11:15:00,189.94,189.95,189.83,189.89,12142.0,174.8383,174.8475,174.7371,174.7923,12142.0
2019-11-07 11:20:00,189.88,189.94,189.62,189.7,9419.0,174.7831,174.8383,174.5438,174.6174,9419.0
2019-11-07 11:25:00,189.73,189.79,189.57,189.79,11161.0,174.645,174.7003,174.4978,174.7003,11161.0
2019-11-07 11:30:00,189.76,189.83,189.74,189.76,9067.0,174.6727,174.7371,174.6542,174.6727,9067.0
2019-11-07 11:35:00,189.8,189.84,189.69,189.78,7698.0,174.7095,174.7463,174.6082,174.6911,7698.0
2019-11-07 11:40:00,189.81,189.82,189.66,189.71,5030.0,174.7187,174.7279,174.5806,174.6266,5030.0
2019-11-07 11:45:00,189.71,189.8,189.67,189.79,5861.0,174.6266,174.7095,174.5898,174.7003,5861.0
2019-11-07 11:50:00,189.77,189.77,189.66,189.69,9236.0,174.6819,174.6819,174.5806,174.6082,9236.0
2019-11-07 11:55:00,189.67,190.0,189.63,189.95,19272.0,174.5898,174.8936,174.553,174.8475,19272.0
2019-11-07 12:00:00,189.96,189.96,189.6,189.6,8767.0,174.8568,174.8568,174.5254,174.5254,8767.0
2019-11-07 12:05:00,189.6,189.6,189.45,189.53,10028.0,174.5254,174.5254,174.3873,174.4609,10028.0
2019-11-07 12:10:00,189.53,189.57,189.44,189.44,8220.0,174.4609,174.4978,174.3781,174.3781,8220.0
2019-11-07 12:15:00,189.38,189.47,189.34,189.4,3087.0,174.3229,174.4057,174.286,174.3413,3087.0
2019-11-07 12:20:00,189.4,189.51,189.36,189.45,3707.0,174.3413,174.4425,174.3045,174.3873,3707.0
2019-11-07 12:25:00,189.46,189.48,189.33,189.48,4958.0,174.3965,174.4149,174.2768,174.4149,4958.0
2019-11-07 12:30:00,189.48,189.48,189.33,189.38,2717.0,174.4149,174.4149,174.2768,174.3229,2717.0
2019-11-07 12:35:00,189.4,189.48,189.38,189.4,5651.0,174.3413,174.4149,174.3229,174.3413,5651.0
2019-11-07 12:40:00,189.4,189.45,189.31,189.34,4658.0,174.3413,174.3873,174.2584,174.286,4658.0
2019-11-07 12:45:00,189.31,189.47,189.28,189.45,5534.0,174.2584,174.4057,174.2308,174.3873,5534.0
2019-11-07 12:50:00,189.47,189.49,189.39,189.39,5597.0,174.4057,174.4241,174.3321,174.3321,5597.0
2019-11-07 12:55:00,189.39,189.4,189.33,189.34,6655.0,174.3321,174.3413,174.2768,174.286,6655.0
2019-11-07 13:00:00,189.32,189.37,189.28,189.3,4831.0,174.2676,174.3137,174.2308,174.2492,4831.0
2019-11-07 13:05:00,189.25,189.25,189.11,189.11,39305.0,174.2032,174.2032,174.0743,174.0743,39305.0
2019-11-07 13:10:00,189.16,189.19,189.11,189.19,7562.0,174.1204,174.148,174.0743,174.148,7562.0
2019-11-07 13:15:00,189.19,189.23,189.14,189.14,3200.0,174.148,174.1848,174.1019,174.1019,3200.0
2019-11-07 13:20:00,189.18,189.29,189.17,189.23,8171.0,174.1388,174.24,174.1296,174.1848,8171.0
2019-11-07 13:25:00,189.22,189.38,189.22,189.35,5048.0,174.1756,174.3229,174.1756,174.2953,5048.0
2019-11-07 13:30:00,189.33,189.33,189.19,189.27,6614.0,174.2768,174.2768,174.148,174.2216,6614.0
2019-11-07 13:35:00,189.29,189.39,189.29,189.32,3725.0,174.24,174.3321,174.24,174.2676,3725.0
2019-11-07 13:40:00,189.31,189.31,189.26,189.28,3100.0,174.2584,174.2584,174.2124,174.2308,3100.0
2019-11-07 13:45:00,189.26,189.4,189.26,189.38,7840.0,174.2124,174.3413,174.2124,174.3229,7840.0
2019-11-07 13:50:00,189.36,189.36,189.28,189.28,4006.0,174.3045,174.3045,174.2308,174.2308,4006.0
2019-11-07 13:55:00,189.28,189.3,189.2,189.21,4664.0,174.2308,174.2492,174.1572,174.1664,4664.0
2019-11-07 14:00:00,189.24,189.3,189.21,189.26,4700.0,174.194,174.2492,174.1664,174.2124,4700.0
2019-11-07 14:05:00,189.26,189.29,189.2,189.2,6724.0,174.2124,174.24,174.1572,174.1572,6724.0
2019-11-07 14:10:00,189.2,189.29,189.2,189.29,7052.0,174.1572,174.24,174.1572,174.24,7052.0
2019-11-07 14:15:00,189.3,189.32,189.26,189.28,8520.0,174.2492,174.2676,174.2124,174.2308,8520.0
2019-11-07 14:20:00,189.28,189.41,189.27,189.41,21322.0,174.2308,174.3505,174.2216,174.3505,21322.0
2019-11-07 14:25:00,189.42,189.63,189.41,189.44,10784.0,174.3597,174.553,174.3505,174.3781,10784.0
2019-11-07 14:30:00,189.41,189.42,189.28,189.28,4746.0,174.3505,174.3597,174.2308,174.2308,4746.0
2019-11-07 14:35:00,189.29,189.34,189.23,189.3,8249.0,174.24,174.286,174.1848,174.2492,8249.0
2019-11-07 14:40:00,189.31,189.39,188.79,188.91,14350.0,174.2584,174.3321,173.7798,173.8902,14350.0
2019-11-07 14:45:00,188.93,189.02,188.89,188.95,3378.0,173.9086,173.9915,173.8718,173.9271,3378.0
2019-11-07 14:50:00,188.93,189.09,188.86,189.09,5915.0,173.9086,174.0559,173.8442,174.0559,5915.0
2019-11-07 14:55:00,189.15,189.21,189.13,189.2,2495.0,174.1112,174.1664,174.0927,174.1572,2495.0
2019-11-07 15:00:00,189.21,189.31,189.16,189.26,5789.0,174.1664,174.2584,174.1204,174.2124,5789.0
2019-11-07 15:05:00,189.24,189.24,189.07,189.22,3706.0,174.194,174.194,174.0375,174.1756,3706.0
2019-11-07 15:10:00,189.24,189.24,189.05,189.05,5382.0,174.194,174.194,174.0191,174.0191,5382.0
2019-11-07 15:15:00,189.04,189.04,188.91,188.96,5027.0,174.0099,174.0099,173.8902,173.9363,5027.0
2019-11-07 15:20:00,188.97,189.0,188.79,188.86,8474.0,173.9455,173.9731,173.7798,173.8442,8474.0
2019-11-07 15:25:00,188.83,188.97,188.83,188.93,6422.0,173.8166,173.9455,173.8166,173.9086,6422.0
2019-11-07 15:30:00,188.97,189.02,188.91,188.96,9135.0,173.9455,173.9915,173.8902,173.9363,9135.0
2019-11-07 15:35:00,188.97,188.97,188.77,188.82,14081.0,173.9455,173.9455,173.7614,173.8074,14081.0
2019-11-07 15:40:00,188.83,188.84,188.67,188.72,9447.0,173.8166,173.8258,173.6693,173.7153,9447.0
2019-11-07 15:45:00,188.72,188.91,188.66,188.87,39534.0,173.7153,173.8902,173.6601,173.8534,39534.0
2019-11-07 15:50:00,188.96,188.98,188.72,188.82,35350.0,173.9363,173.9547,173.7153,173.8074,35350.0
2019-11-07 15:55:00,188.8,189.23,188.76,189.14,62361.0,173.789,174.1848,173.7522,174.1019,62361.0
2019-11-08 09:30:00,188.66,189.39,188.43,188.98,28953.0,173.6601,174.3321,173.4484,173.9547,28953.0
2019-11-08 09:35:00,189.02,189.37,188.98,189.19,6699.0,173.9915,174.3137,173.9547,174.148,6699.0
2019-11-08 09:40:00,189.22,189.39,189.1,189.27,6200.0,174.1756,174.3321,174.0651,174.2216,6200.0
2019-11-08 09:45:00,189.23,189.42,189.02,189.03,6535.0,174.1848,174.3597,173.9915,174.0007,6535.0
2019-11-08 09:50:00,189.04,189.35,188.97,189.28,7980.0,174.0099,174.2953,173.9455,174.2308,7980.0
2019-11-08 09:55:00,189.36,189.56,188.87,189.0,10127.0,174.3045,174.4886,173.8534,173.9731,10127.0
2019-11-08 10:00:00,188.94,189.32,188.89,189.0,9343.0,173.9178,174.2676,173.8718,173.9731,9343.0
2019-11-08 10:05:00,189.06,189.1,188.77,188.94,8495.0,174.0283,174.0651,173.7614,173.9178,8495.0
2019-11-08 10:10:00,188.98,189.22,188.91,189.19,5339.0,173.9547,174.1756,173.8902,174.148,5339.0
2019-11-08 10:15:00,189.18,189.24,188.95,188.95,9063.0,174.1388,174.194,173.9271,173.9271,9063.0
2019-11-08 10:20:00,188.99,188.99,188.81,188.94,2950.0,173.9639,173.9639,173.7982,173.9178,2950.0
2019-11-08 10:25:00,188.95,189.31,188.95,189.26,10810.0,173.9271,174.2584,173.9271,174.2124,10810.0
2019-11-08 10:30:00,189.26,189.6,189.26,189.5,5316.0,174.2124,174.5254,174.2124,174.4333,5316.0
2019-11-08 10:35:00,189.48,189.66,189.32,189.63,9403.0,174.4149,174.5806,174.2676,174.553,9403.0
2019-11-08 10:40:00,189.63,189.69,189.47,189.47,8826.0,174.553,174.6082,174.4057,174.4057,8826.0
2019-11-08 10:45:00,189.47,189.49,188.91,188.99,6499.0,174.4057,174.4241,173.8902,173.9639,6499.0
2019-11-08 10:50:00,189.02,189.05,188.78,188.91,3490.0,173.9915,174.0191,173.7706,173.8902,3490.0
2019-11-08 10:55:00,188.92,189.02,188.83,188.94,3103.0,173.8994,173.9915,173.8166,173.9178,3103.0
2019-11-08 11:00:00,188.96,188.96,188.83,188.94,7172.0,173.9363,173.9363,173.8166,173.9178,7172.0
2019-11-08 11:05:00,188.96,189.1,188.94,189.09,3372.0,173.9363,174.0651,173.9178,174.0559,3372.0
2019-11-08 11:10:00,189.11,189.25,189.11,189.21,5539.0,174.0743,174.2032,174.0743,174.1664,5539.0
2019-11-08 11:15:00,189.24,189.29,188.94,188.98,4782.0,174.194,174.24,173.9178,173.9547,4782.0
2019-11-08 11:20:00,189.03,189.1,188.91,188.93,5307.0,174.0007,174.0651,173.8902,173.9086,5307.0
2019-11-08 11:25:00,188.92,188.95,188.85,188.91,7451.0,173.8994,173.9271,173.835,173.8902,7451.0
2019-11-08 11:30:00,188.9,188.98,188.88,188.95,3918.0,173.881,173.9547,173.8626,173.9271,3918.0
2019-11-08 11:35:00,188.92,189.02,188.87,188.99,6423.0,173.8994,173.9915,173.8534,173.9639,6423.0
2019-11-08 11:40:00,188.97,189.0,188.82,188.83,7716.0,173.9455,173.9731,173.8074,173.8166,7716.0
2019-11-08 11:45:00,188.8,188.8,188.63,188.68,7433.0,173.789,173.789,173.6325,173.6785,7433.0
2019-11-08 11:50:00,188.71,188.71,188.54,188.61,12249.0,173.7061,173.7061,173.5497,173.6141,12249.0
2019-11-08 11:55:00,188.63,188.77,188.57,188.59,5823.0,173.6325,173.7614,173.5773,173.5957,5823.0
2019-11-08 12:00:00,188.56,188.66,188.49,188.66,5029.0,173.5681,173.6601,173.5036,173.6601,5029.0
2019-11-08 12:05:00,188.65,188.76,188.6,188.74,5631.0,173.6509,173.7522,173.6049,173.7338,5631.0
2019-11-08 12:10:00,188.76,188.83,188.72,188.75,4619.0,173.7522,173.8166,173.7153,173.743,4619.0
2019-11-08 12:15:00,188.78,188.8,188.73,188.77,4492.0,173.7706,173.789,173.7245,173.7614,4492.0
2019-11-08 12:20:00,188.79,188.84,188.77,188.78,6280.0,173.7798,173.8258,173.7614,173.7706,6280.0
2019-11-08 12:25:00,188.78,188.85,188.76,188.84,14958.0,173.7706,173.835,173.7522,173.8258,14958.0
2019-11-08 12:30:00,188.84,189.1,188.84,188.99,16420.0,173.8258,174.0651,173.8258,173.9639,16420.0
2019-11-08 12:35:00,189.0,189.04,188.96,188.96,3001.0,173.9731,174.0099,173.9363,173.9363,3001.0
2019-11-08 12:40:00,188.93,188.93,188.55,188.59,30367.0,173.9086,173.9086,173.5589,173.5957,30367.0
2019-11-08 12:45:00,188.6,188.63,188.38,188.38,7057.0,173.6049,173.6325,173.4024,173.4024,7057.0
2019-11-08 12:50:00,188.38,188.6,188.27,188.55,7244.0,173.4024,173.6049,173.3011,173.5589,7244.0
2019-11-08 12:55:00,188.56,188.6,188.53,188.55,2233.0,173.5681,173.6049,173.5404,173.5589,2233.0
2019-11-08 13:00:00,188.55,188.66,188.55,188.65,2362.0,173.5589,173.6601,173.5589,173.6509,2362.0
2019-11-08 13:05:00,188.67,188.68,188.64,188.65,1714.0,173.6693,173.6785,173.6417,173.6509,1714.0
2019-11-08 13:10:00,188.62,188.76,188.62,188.74,1998.0,173.6233,173.7522,173.6233,173.7338,1998.0
2019-11-08 13:15:00,188.72,188.78,188.67,188.68,3395.0,173.7153,173.7706,173.6693,173.6785,3395.0
2019-11-08 13:20:00,188.67,188.81,188.65,188.78,12765.0,173.6693,173.7982,173.6509,173.7706,12765.0
2019-11-08 13:25:00,188.78,188.79,188.75,188.78,2832.0,173.7706,173.7798,173.743,173.7706,2832.0
2019-11-08 13:30:00,188.78,188.79,188.74,188.77,3038.0,173.7706,173.7798,173.7338,173.7614,3038.0
2019-11-08 13:35:00,188.77,188.8,188.72,188.79,3302.0,173.7614,173.789,173.7153,173.7798,3302.0
2019-11-08 13:40:00,188.79,188.84,188.69,188.74,17273.0,173.7798,173.8258,173.6877,173.7338,17273.0
2019-11-08 13:45:00,188.77,188.95,188.77,188.88,32905.0,173.7614,173.9271,173.7614,173.8626,32905.0
2019-11-08 13:50:00,188.84,188.99,188.78,188.98,7770.0,173.8258,173.9639,173.7706,173.9547,7770.0
2019-11-08 13:55:00,189.02,189.18,189.02,189.05,9913.0,173.9915,174.1388,173.9915,174.0191,9913.0
2019-11-08 14:00:00,189.07,189.1,188.94,188.98,5677.0,174.0375,174.0651,173.9178,173.9547,5677.0
2019-11-08 14:05:00,189.02,189.23,189.01,189.21,6484.0,173.9915,174.1848,173.9823,174.1664,6484.0
2019-11-08 14:10:00,189.21,189.29,188.8,189.16,105779.0,174.1664,174.24,173.789,174.1204,105779.0
2019-11-08 14:15:00,189.15,189.28,189.07,189.26,5999.0,174.1112,174.2308,174.0375,174.2124,5999.0
2019-11-08 14:20:00,189.28,189.38,189.27,189.27,4580.0,174.2308,174.3229,174.2216,174.2216,4580.0
2019-11-08 14:25:00,189.27,189.37,189.22,189.31,5726.0,174.2216,174.3137,174.1756,174.2584,5726.0
2019-11-08 14:30:00,189.32,189.41,189.32,189.39,9442.0,174.2676,174.3505,174.2676,174.3321,9442.0
2019-11-08 14:35:00,189.35,189.39,189.28,189.34,5514.0,174.2953,174.3321,174.2308,174.286,5514.0
2019-11-08 14:40:00,189.31,189.4,189.31,189.4,4401.0,174.2584,174.3413,174.2584,174.3413,4401.0
2019-11-08 14:45:00,189.42,189.42,189.29,189.33,5824.0,174.3597,174.3597,174.24,174.2768,5824.0
2019-11-08 14:50:00,189.27,189.44,189.27,189.38,6016.0,174.2216,174.3781,174.2216,174.3229,6016.0
2019-11-08 14:55:00,189.41,189.42,189.34,189.38,4833.0,174.3505,174.3597,174.286,174.3229,4833.0
2019-11-08 15:00:00,189.41,189.46,189.36,189.45,5930.0,174.3505,174.3965,174.3045,174.3873,5930.0
2019-11-08 15:05:00,189.39,189.39,189.27,189.34,3175.0,174.3321,174.3321,174.2216,174.286,3175.0
2019-11-08 15:10:00,189.35,189.39,189.32,189.37,10013.0,174.2953,174.3321,174.2676,174.3137,10013.0
2019-11-08 15:15:00,189.37,189.5,189.36,189.47,4834.0,174.3137,174.4333,174.3045,174.4057,4834.0
2019-11-08 15:20:00,189.45,189.48,189.41,189.41,5540.0,174.3873,174.4149,174.3505,174.3505,5540.0
2019-11-08 15:25:00,189.41,189.44,189.38,189.41,3801.0,174.3505,174.3781,174.3229,174.3505,3801.0
2019-11-08 15:30:00,189.41,189.51,189.4,189.49,7685.0,174.3505,174.4425,174.3413,174.4241,7685.0
2019-11-08 15:35:00,189.45,189.51,189.44,189.5,7122.0,174.3873,174.4425,174.3781,174.4333,7122.0
2019-11-08 15:40:00,189.49,189.51,189.41,189.5,14925.0,174.4241,174.4425,174.3505,174.4333,14925.0
2019-11-08 15:45:00,189.49,189.55,189.41,189.47,8321.0,174.4241,174.4793,174.3505,174.4057,8321.0
2019-11-08 15:50:00,189.49,189.58,189.4,189.45,19501.0,174.4241,174.507,174.3413,174.3873,19501.0
2019-11-08 15:55:00,189.43,189.71,189.34,189.67,48127.0,174.3689,174.6266,174.286,174.5898,48127.0
2019-11-11 09:30:00,188.76,189.2,188.55,189.12,29149.0,173.7522,174.1572,173.5589,174.0835,29149.0
2019-11-11 09:35:00,189.09,189.26,188.85,188.96,5350.0,174.0559,174.2124,173.835,173.9363,5350.0
2019-11-11 09:40:00,188.85,189.1,188.75,188.84,4161.0,173.835,174.0651,173.743,173.8258,4161.0
2019-11-11 09:45:00,188.89,189.29,188.89,189.29,2848.0,173.8718,174.24,173.8718,174.24,2848.0
2019-11-11 09:50:00,189.16,189.46,189.16,189.28,5647.0,174.1204,174.3965,174.1204,174.2308,5647.0
2019-11-11 09:55:00,189.15,189.18,188.95,189.12,9382.0,174.1112,174.1388,173.9271,174.0835,9382.0
2019-11-11 10:00:00,189.14,189.3,189.13,189.24,6406.0,174.1019,174.2492,174.0927,174.194,6406.0
2019-11-11 10:05:00,189.2,189.39,189.19,189.39,7141.0,174.1572,174.3321,174.148,174.3321,7141.0
2019-11-11 10:10:00,189.34,189.61,189.29,189.59,9316.0,174.286,174.5346,174.24,174.5162,9316.0
2019-11-11 10:15:00,189.6,189.62,189.48,189.48,4521.0,174.5254,174.5438,174.4149,174.4149,4521.0
2019-11-11 10:20:00,189.51,189.9,189.49,189.9,6982.0,174.4425,174.8015,174.4241,174.8015,6982.0
2019-11-11 10:25:00,189.95,190.06,189.86,190.01,29822.0,174.8475,174.9488,174.7647,174.9028,29822.0
2019-11-11 10:30:00,190.0,190.1,189.88,189.91,15383.0,174.8936,174.9856,174.7831,174.8107,15383.0
2019-11-11 10:35:00,189.86,189.86,189.72,189.74,9432.0,174.7647,174.7647,174.6358,174.6542,9432.0
2019-11-11 10:40:00,189.77,189.91,189.77,189.81,5580.0,174.6819,174.8107,174.6819,174.7187,5580.0
2019-11-11 10:45:00,189.84,189.92,189.83,189.89,7916.0,174.7463,174.8199,174.7371,174.7923,7916.0
2019-11-11 10:50:00,189.9,189.91,189.82,189.85,5938.0,174.8015,174.8107,174.7279,174.7555,5938.0
2019-11-11 10:55:00,189.87,189.97,189.82,189.93,24295.0,174.7739,174.866,174.7279,174.8291,24295.0
2019-11-11 11:00:00,189.9,189.9,189.56,189.61,8489.0,174.8015,174.8015,174.4886,174.5346,8489.0
2019-11-11 11:05:00,189.59,189.64,189.51,189.57,2681.0,174.5162,174.5622,174.4425,174.4978,2681.0
2019-11-11 11:10:00,189.56,189.66,189.54,189.66,6712.0,174.4886,174.5806,174.4701,174.5806,6712.0
2019-11-11 11:15:00,189.7,189.75,189.61,189.75,4074.0,174.6174,174.6634,174.5346,174.6634,4074.0
2019-11-11 11:20:00,189.72,189.79,189.67,189.7,3395.0,174.6358,174.7003,174.5898,174.6174,3395.0
2019-11-11 11:25:00,189.73,189.92,189.72,189.91,5149.0,174.645,174.8199,174.6358,174.8107,5149.0
2019-11-11 11:30:00,189.88,190.07,189.87,189.99,4974.0,174.7831,174.958,174.7739,174.8844,4974.0
2019-11-11 11:35:00,189.93,189.93,189.75,189.78,3540.0,174.8291,174.8291,174.6634,174.6911,3540.0
2019-11-11 11:40:00,189.78,189.78,189.66,189.76,3459.0,174.6911,174.6911,174.5806,174.6727,3459.0
2019-11-11 11:45:00,189.78,189.81,189.76,189.78,2170.0,174.6911,174.7187,174.6727,174.6911,2170.0
2019-11-11 11:50:00,189.76,189.85,189.72,189.75,5594.0,174.6727,174.7555,174.6358,174.6634,5594.0
2019-11-11 11:55:00,189.79,189.97,189.79,189.9,5450.0,174.7003,174.866,174.7003,174.8015,5450.0
2019-11-11 12:00:00,189.92,189.99,189.85,189.87,2505.0,174.8199,174.8844,174.7555,174.7739,2505.0
2019-11-11 12:05:00,189.88,189.9,189.76,189.85,3921.0,174.7831,174.8015,174.6727,174.7555,3921.0
2019-11-11 12:10:00,189.85,189.86,189.78,189.83,3450.0,174.7555,174.7647,174.6911,174.7371,3450.0
2019-11-11 12:15:00,189.82,189.92,189.79,189.87,4196.0,174.7279,174.8199,174.7003,174.7739,4196.0
2019-11-11 12:20:00,189.87,189.89,189.76,189.78,2868.0,174.7739,174.7923,174.6727,174.6911,2868.0
2019-11-11 12:25:00,189.78,189.86,189.78,189.86,2905.0,174.6911,174.7647,174.6911,174.7647,2905.0
2019-11-11 12:30:00,189.87,189.94,189.83,189.89,5331.0,174.7739,174.8383,174.7371,174.7923,5331.0
2019-11-11 12:35:00,189.87,189.94,189.86,189.94,4033.0,174.7739,174.8383,174.7647,174.8383,4033.0
2019-11-11 12:40:00,189.96,190.07,189.9,190.05,6606.0,174.8568,174.958,174.8015,174.9396,6606.0
2019-11-11 12:45:00,190.03,190.07,190.02,190.06,2392.0,174.9212,174.958,174.912,174.9488,2392.0
2019-11-11 12:50:00,190.04,190.1,190.0,190.08,4479.0,174.9304,174.9856,174.8936,174.9672,4479.0
2019-11-11 12:55:00,190.09,190.2,190.09,190.14,4144.0,174.9764,175.0777,174.9764,175.0224,4144.0
2019-11-11 13:00:00,190.12,190.15,190.09,190.11,5762.0,175.004,175.0316,174.9764,174.9948,5762.0
2019-11-11 13:05:00,190.12,190.16,190.02,190.14,3925.0,175.004,175.0408,174.912,175.0224,3925.0
2019-11-11 13:10:00,190.14,190.22,190.14,190.17,3456.0,175.0224,175.0961,175.0224,175.0501,3456.0
2019-11-11 13:15:00,190.18,190.27,190.17,190.27,3518.0,175.0593,175.1421,175.0501,175.1421,3518.0
2019-11-11 13:20:00,190.27,190.29,190.13,190.17,5640.0,175.1421,175.1605,175.0132,175.0501,5640.0
2019-11-11 13:25:00,190.2,190.39,190.17,190.33,17546.0,175.0777,175.2526,175.0501,175.1973,17546.0
2019-11-11 13:30:00,190.35,190.38,190.32,190.36,3036.0,175.2157,175.2434,175.1881,175.2249,3036.0
2019-11-11 13:35:00,190.37,190.46,190.35,190.41,7945.0,175.2342,175.317,175.2157,175.271,7945.0
2019-11-11 13:40:00,190.44,190.46,190.34,190.34,3219.0,175.2986,175.317,175.2065,175.2065,3219.0
2019-11-11 13:45:00,190.33,190.37,190.29,190.33,3920.0,175.1973,175.2342,175.1605,175.1973,3920.0
2019-11-11 13:50:00,190.31,190.31,190.16,190.16,2097.0,175.1789,175.1789,175.0408,175.0408,2097.0
2019-11-11 13:55:00,190.15,190.15,190.04,190.11,4523.0,175.0316,175.0316,174.9304,174.9948,4523.0
2019-11-11 14:00:00,190.12,190.12,189.98,190.0,2524.0,175.004,175.004,174.8752,174.8936,2524.0
2019-11-11 14:05:00,190.0,190.05,189.92,189.97,6336.0,174.8936,174.9396,174.8199,174.866,6336.0
2019-11-11 14:10:00,189.97,190.05,189.94,189.99,11050.0,174.866,174.9396,174.8383,174.8844,11050.0
2019-11-11 14:15:00,189.99,190.05,189.95,189.98,6671.0,174.8844,174.9396,174.8475,174.8752,6671.0
2019-11-11 14:20:00,190.01,190.04,189.99,190.04,3307.0,174.9028,174.9304,174.8844,174.9304,3307.0
2019-11-11 14:25:00,190.03,190.08,189.98,190.08,4908.0,174.9212,174.9672,174.8752,174.9672,4908.0
2019-11-11 14:30:00,190.05,190.05,189.93,189.98,6118.0,174.9396,174.9396,174.8291,174.8752,6118.0
2019-11-11 14:35:00,189.98,189.98,189.9,189.91,4597.0,174.8752,174.8752,174.8015,174.8107,4597.0
2019-11-11 14:40:00,189.91,190.01,189.89,189.99,14994.0,174.8107,174.9028,174.7923,174.8844,14994.0
2019-11-11 14:45:00,189.98,190.01,189.9,189.9,4691.0,174.8752,174.9028,174.8015,174.8015,4691.0
2019-11-11 14:50:00,189.91,190.02,189.85,189.98,27017.0,174.8107,174.912,174.7555,174.8752,27017.0
2019-11-11 14:55:00,189.99,190.05,189.96,189.98,6838.0,174.8844,174.9396,174.8568,174.8752,6838.0
2019-11-11 15:00:00,189.98,190.03,189.97,190.01,3287.0,174.8752,174.9212,174.866,174.9028,3287.0
2019-11-11 15:05:00,190.0,190.06,189.94,189.97,5314.0,174.8936,174.9488,174.8383,174.866,5314.0
2019-11-11 15:10:00,189.95,190.0,189.93,189.96,4217.0,174.8475,174.8936,174.8291,174.8568,4217.0
2019-11-11 15:15:00,189.97,189.98,189.89,189.92,7375.0,174.866,174.8752,174.7923,174.8199,7375.0
2019-11-11 15:20:00,189.92,190.0,189.91,189.96,11475.0,174.8199,174.8936,174.8107,174.8568,11475.0
2019-11-11 15:25:00,189.94,190.06,189.92,190.05,10232.0,174.8383,174.9488,174.8199,174.9396,10232.0
2019-11-11 15:30:00,190.02,190.02,189.86,189.93,34364.0,174.912,174.912,174.7647,174.8291,34364.0
2019-11-11 15:35:00,189.93,190.02,189.86,189.98,39631.0,174.8291,174.912,174.7647,174.8752,39631.0
2019-11-11 15:40:00,189.97,189.98,189.89,189.94,55420.0,174.866,174.8752,174.7923,174.8383,55420.0
2019-11-11 15:45:00,189.95,190.02,189.92,189.98,27680.0,174.8475,174.912,174.8199,174.8752,27680.0
2019-11-11 15:50:00,189.96,190.0,189.82,189.99,87221.0,174.8568,174.8936,174.7279,174.8844,87221.0
2019-11-11 15:55:00,190.0,190.09,189.94,190.09,74585.0,174.8936,174.9764,174.8383,174.9764,74585.0
2019-11-12 09:30:00,190.17,190.74,189.87,190.59,50730.0,175.0501,175.5747,174.7739,175.4367,50730.0
2019-11-12 09:35:00,190.73,190.79,190.54,190.77,6141.0,175.5655,175.6208,175.3906,175.6024,6141.0
2019-11-12 09:40:00,190.78,190.89,190.65,190.7,6237.0,175.6116,175.7128,175.4919,175.5379,6237.0
2019-11-12 09:45:00,190.75,191.0,190.63,190.64,22361.0,175.5839,175.8141,175.4735,175.4827,22361.0
2019-11-12 09:50:00,190.59,190.93,190.58,190.68,6449.0,175.4367,175.7496,175.4275,175.5195,6449.0
2019-11-12 09:55:00,190.73,190.88,190.56,190.77,7569.0,175.5655,175.7036,175.409,175.6024,7569.0
2019-11-12 10:00:00,190.8,190.95,190.72,190.91,15040.0,175.63,175.768,175.5563,175.7312,15040.0
2019-11-12 10:05:00,190.98,191.35,190.92,191.19,23576.0,175.7957,176.1362,175.7404,175.989,23576.0
2019-11-12 10:10:00,191.19,191.36,191.19,191.3,8241.0,175.989,176.1454,175.989,176.0902,8241.0
2019-11-12 10:15:00,191.27,191.3,191.16,191.24,4674.0,176.0626,176.0902,175.9613,176.035,4674.0
2019-11-12 10:20:00,191.24,191.4,191.18,191.28,10438.0,176.035,176.1823,175.9798,176.0718,10438.0
2019-11-12 10:25:00,191.31,191.46,191.29,191.4,5003.0,176.0994,176.2375,176.081,176.1823,5003.0
2019-11-12 10:30:00,191.42,191.52,191.3,191.5,9027.0,176.2007,176.2927,176.0902,176.2743,9027.0
2019-11-12 10:35:00,191.54,191.57,191.49,191.5,14177.0,176.3111,176.3387,176.2651,176.2743,14177.0
2019-11-12 10:40:00,191.5,191.57,191.44,191.57,9553.0,176.2743,176.3387,176.2191,176.3387,9553.0
2019-11-12 10:45:00,191.58,191.61,191.44,191.51,10191.0,176.3479,176.3756,176.2191,176.2835,10191.0
2019-11-12 10:50:00,191.54,191.65,191.48,191.55,9117.0,176.3111,176.4124,176.2559,176.3203,9117.0
2019-11-12 10:55:00,191.56,191.58,191.46,191.52,9742.0,176.3295,176.3479,176.2375,176.2927,9742.0
2019-11-12 11:00:00,191.49,191.56,191.36,191.37,14228.0,176.2651,176.3295,176.1454,176.1546,14228.0
2019-11-12 11:05:00,191.38,191.38,191.13,191.21,8685.0,176.1639,176.1639,175.9337,176.0074,8685.0
2019-11-12 11:10:00,191.18,191.19,191.02,191.15,15004.0,175.9798,175.989,175.8325,175.9521,15004.0
2019-11-12 11:15:00,191.12,191.3,191.1,191.13,10123.0,175.9245,176.0902,175.9061,175.9337,10123.0
2019-11-12 11:20:00,191.13,191.28,191.09,191.15,11950.0,175.9337,176.0718,175.8969,175.9521,11950.0
2019-11-12 11:25:00,191.15,191.16,191.03,191.03,10842.0,175.9521,175.9613,175.8417,175.8417,10842.0
2019-11-12 11:30:00,191.05,191.26,191.05,191.21,18781.0,175.8601,176.0534,175.8601,176.0074,18781.0
2019-11-12 11:35:00,191.17,191.19,191.01,191.05,5672.0,175.9705,175.989,175.8233,175.8601,5672.0
2019-11-12 11:40:00,191.09,191.11,190.99,191.04,5901.0,175.8969,175.9153,175.8049,175.8509,5901.0
2019-11-12 11:45:00,191.04,191.12,190.94,190.97,16871.0,175.8509,175.9245,175.7588,175.7864,16871.0
2019-11-12 11:50:00,190.97,191.14,190.96,191.13,6122.0,175.7864,175.9429,175.7772,175.9337,6122.0
2019-11-12 11:55:00,191.15,191.17,191.05,191.16,8210.0,175.9521,175.9705,175.8601,175.9613,8210.0
2019-11-12 12:00:00,191.17,191.17,190.97,190.97,8237.0,175.9705,175.9705,175.7864,175.7864,8237.0
2019-11-12 12:05:00,190.97,191.09,190.91,190.97,9521.0,175.7864,175.8969,175.7312,175.7864,9521.0
2019-11-12 12:10:00,191.02,191.12,191.0,191.12,5190.0,175.8325,175.9245,175.8141,175.9245,5190.0
2019-11-12 12:15:00,191.11,191.11,190.75,190.75,9325.0,175.9153,175.9153,175.5839,175.5839,9325.0
2019-11-12 12:20:00,190.79,190.97,190.72,190.72,18083.0,175.6208,175.7864,175.5563,175.5563,18083.0
2019-11-12 12:25:00,190.78,190.97,190.76,190.93,9921.0,175.6116,175.7864,175.5931,175.7496,9921.0
2019-11-12 12:30:00,190.91,190.97,190.87,190.88,5523.0,175.7312,175.7864,175.6944,175.7036,5523.0
2019-11-12 12:35:00,190.88,190.91,190.83,190.88,3120.0,175.7036,175.7312,175.6576,175.7036,3120.0
2019-11-12 12:40:00,190.89,190.96,190.85,190.87,9858.0,175.7128,175.7772,175.676,175.6944,9858.0
2019-11-12 12:45:00,190.86,190.86,190.73,190.79,6082.0,175.6852,175.6852,175.5655,175.6208,6082.0
2019-11-12 12:50:00,190.77,190.84,190.65,190.79,3734.0,175.6024,175.6668,175.4919,175.6208,3734.0
2019-11-12 12:55:00,190.8,190.96,190.8,190.88,4158.0,175.63,175.7772,175.63,175.7036,4158.0
2019-11-12 13:00:00,190.87,190.9,190.84,190.89,2781.0,175.6944,175.722,175.6668,175.7128,2781.0
2019-11-12 13:05:00,190.88,190.88,190.77,190.82,4516.0,175.7036,175.7036,175.6024,175.6484,4516.0
2019-11-12 13:10:00,190.81,190.82,190.71,190.77,6826.0,175.6392,175.6484,175.5471,175.6024,6826.0
2019-11-12 13:15:00,190.77,190.84,190.75,190.82,18306.0,175.6024,175.6668,175.5839,175.6484,18306.0
2019-11-12 13:20:00,190.82,190.84,190.76,190.83,8867.0,175.6484,175.6668,175.5931,175.6576,8867.0
2019-11-12 13:25:00,190.85,190.88,190.77,190.86,10694.0,175.676,175.7036,175.6024,175.6852,10694.0
2019-11-12 13:30:00,190.87,190.91,190.86,190.87,3569.0,175.6944,175.7312,175.6852,175.6944,3569.0
2019-11-12 13:35:00,190.88,190.93,190.85,190.88,4224.0,175.7036,175.7496,175.676,175.7036,4224.0
2019-11-12 13:40:00,190.91,190.98,190.91,190.97,4389.0,175.7312,175.7957,175.7312,175.7864,4389.0
2019-11-12 13:45:00,190.99,191.11,190.97,191.1,7933.0,175.8049,175.9153,175.7864,175.9061,7933.0
2019-11-12 13:50:00,191.11,191.12,191.07,191.07,7219.0,175.9153,175.9245,175.8785,175.8785,7219.0
2019-11-12 13:55:00,191.09,191.16,191.06,191.07,5191.0,175.8969,175.9613,175.8693,175.8785,5191.0
2019-11-12 14:00:00,191.04,191.05,190.82,190.82,9284.0,175.8509,175.8601,175.6484,175.6484,9284.0
2019-11-12 14:05:00,190.81,190.93,190.71,190.92,9097.0,175.6392,175.7496,175.5471,175.7404,9097.0
2019-11-12 14:10:00,190.92,190.92,190.73,190.77,10700.0,175.7404,175.7404,175.5655,175.6024,10700.0
2019-11-12 14:15:00,190.73,190.91,190.73,190.91,13092.0,175.5655,175.7312,175.5655,175.7312,13092.0
2019-11-12 14:20:00,190.88,190.98,190.85,190.93,2521.0,175.7036,175.7957,175.676,175.7496,2521.0
2019-11-12 14:25:00,190.94,190.97,190.84,190.89,5362.0,175.7588,175.7864,175.6668,175.7128,5362.0
2019-11-12 14:30:00,190.87,191.01,190.86,191.01,8689.0,175.6944,175.8233,175.6852,175.8233,8689.0
2019-11-12 14:35:00,191.03,191.09,190.97,191.08,6729.0,175.8417,175.8969,175.7864,175.8877,6729.0
2019-11-12 14:40:00,191.05,191.1,190.99,191.0,10702.0,175.8601,175.9061,175.8049,175.8141,10702.0
2019-11-12 14:45:00,190.98,191.11,190.98,191.02,5566.0,175.7957,175.9153,175.7957,175.8325,5566.0
2019-11-12 14:50:00,191.02,191.03,190.85,190.85,11081.0,175.8325,175.8417,175.676,175.676,11081.0
2019-11-12 14:55:00,190.78,190.98,190.74,190.87,8123.0,175.6116,175.7957,175.5747,175.6944,8123.0
2019-11-12 15:00:00,190.87,191.03,190.87,191.01,12271.0,175.6944,175.8417,175.6944,175.8233,12271.0
2019-11-12 15:05:00,191.01,191.07,190.99,191.01,6528.0,175.8233,175.8785,175.8049,175.8233,6528.0
2019-11-12 15:10:00,190.99,191.06,190.95,191.0,9856.0,175.8049,175.8693,175.768,175.8141,9856.0
2019-11-12 15:15:00,190.99,191.08,190.93,191.03,12841.0,175.8049,175.8877,175.7496,175.8417,12841.0
2019-11-12 15:20:00,191.04,191.1,191.0,191.06,8582.0,175.8509,175.9061,175.8141,175.8693,8582.0
2019-11-12 15:25:00,191.12,191.15,191.07,191.12,8537.0,175.9245,175.9521,175.8785,175.9245,8537.0
2019-11-12 15:30:00,191.13,191.3,191.11,191.18,17743.0,175.9337,176.0902,175.9153,175.9798,17743.0
2019-11-12 15:35:00,191.16,191.18,191.04,191.12,15438.0,175.9613,175.9798,175.8509,175.9245,15438.0
2019-11-12 15:40:00,191.12,191.24,191.12,191.18,13994.0,175.9245,176.035,175.9245,175.9798,13994.0
2019-11-12 15:45:00,191.16,191.39,191.14,191.39,27045.0,175.9613,176.1731,175.9429,176.1731,27045.0
2019-11-12 15:50:00,191.41,191.45,191.26,191.33,30829.0,176.1915,176.2283,176.0534,176.1178,30829.0
2019-11-12 15:55:00,191.32,191.49,191.27,191.4,89025.0,176.1086,176.2651,176.0626,176.1823,89025.0
2019-11-13 09:30:00,191.15,191.82,190.49,191.63,42386.0,175.9521,176.5689,175.3446,176.394,42386.0
2019-11-13 09:35:00,191.73,192.32,191.71,192.32,58460.0,176.486,177.0291,176.4676,177.0291,58460.0
2019-11-13 09:40:00,192.29,192.5,192.24,192.31,7574.0,177.0015,177.1948,176.9555,177.0199,7574.0
2019-11-13 09:45:00,192.31,192.65,192.24,192.59,7560.0,177.0199,177.3329,176.9555,177.2776,7560.0
2019-11-13 09:50:00,192.64,192.72,192.47,192.72,4915.0,177.3237,177.3973,177.1672,177.3973,4915.0
2019-11-13 09:55:00,192.66,193.03,192.66,192.94,14863.0,177.3421,177.6827,177.3421,177.5998,14863.0
2019-11-13 10:00:00,192.92,192.96,192.69,192.96,16124.0,177.5814,177.6182,177.3697,177.6182,16124.0
2019-11-13 10:05:00,192.95,193.29,192.89,193.22,8507.0,177.609,177.922,177.5538,177.8576,8507.0
2019-11-13 10:10:00,193.25,193.44,193.24,193.41,23202.0,177.8852,178.0601,177.876,178.0325,23202.0
2019-11-13 10:15:00,193.42,193.51,193.24,193.24,14588.0,178.0417,178.1245,177.876,177.876,14588.0
2019-11-13 10:20:00,193.29,193.35,193.17,193.18,2487.0,177.922,177.9772,177.8115,177.8207,2487.0
2019-11-13 10:25:00,193.17,193.22,193.02,193.19,10712.0,177.8115,177.8576,177.6735,177.8299,10712.0
2019-11-13 10:30:00,193.18,193.37,193.15,193.15,16134.0,177.8207,177.9956,177.7931,177.7931,16134.0
2019-11-13 10:35:00,193.15,193.65,193.12,193.6,8710.0,177.7931,178.2534,177.7655,178.2073,8710.0
2019-11-13 10:40:00,193.64,193.75,193.5,193.74,9561.0,178.2442,178.3454,178.1153,178.3362,9561.0
2019-11-13 10:45:00,193.74,193.8,193.5,193.55,17340.0,178.3362,178.3914,178.1153,178.1613,17340.0
2019-11-13 10:50:00,193.56,193.57,193.35,193.54,9308.0,178.1705,178.1797,177.9772,178.1521,9308.0
2019-11-13 10:55:00,193.66,193.71,193.63,193.71,5867.0,178.2626,178.3086,178.235,178.3086,5867.0
2019-11-13 11:00:00,193.66,193.66,193.25,193.32,6424.0,178.2626,178.2626,177.8852,177.9496,6424.0
2019-11-13 11:05:00,193.25,193.4,193.16,193.4,8353.0,177.8852,178.0232,177.8023,178.0232,8353.0
2019-11-13 11:10:00,193.37,193.48,193.26,193.34,13494.0,177.9956,178.0969,177.8944,177.968,13494.0
2019-11-13 11:15:00,193.34,193.37,193.27,193.31,13797.0,177.968,177.9956,177.9036,177.9404,13797.0
2019-11-13 11:20:00,193.38,193.38,193.16,193.22,14269.0,178.0048,178.0048,177.8023,177.8576,14269.0
2019-11-13 11:25:00,193.21,193.24,192.89,192.9,11082.0,177.8484,177.876,177.5538,177.563,11082.0
2019-11-13 11:30:00,192.9,193.3,192.85,193.29,11354.0,177.563,177.9312,177.517,177.922,11354.0
2019-11-13 11:35:00,193.32,193.57,193.29,193.55,4883.0,177.9496,178.1797,177.922,178.1613,4883.0
2019-11-13 11:40:00,193.5,193.7,193.36,193.7,7359.0,178.1153,178.2994,177.9864,178.2994,7359.0
2019-11-13 11:45:00,193.76,193.76,193.43,193.43,6549.0,178.3546,178.3546,178.0509,178.0509,6549.0
2019-11-13 11:50:00,193.43,193.53,193.38,193.49,4940.0,178.0509,178.1429,178.0048,178.1061,4940.0
2019-11-13 11:55:00,193.46,193.5,193.39,193.42,3633.0,178.0785,178.1153,178.014,178.0417,3633.0
2019-11-13 12:00:00,193.4,193.5,193.38,193.46,14400.0,178.0232,178.1153,178.0048,178.0785,14400.0
2019-11-13 12:05:00,193.41,193.5,193.37,193.39,5080.0,178.0325,178.1153,177.9956,178.014,5080.0
2019-11-13 12:10:00,193.39,193.51,193.39,193.48,4014.0,178.014,178.1245,178.014,178.0969,4014.0
2019-11-13 12:15:00,193.48,193.61,193.42,193.5,6829.0,178.0969,178.2165,178.0417,178.1153,6829.0
2019-11-13 12:20:00,193.5,193.5,193.38,193.38,4962.0,178.1153,178.1153,178.0048,178.0048,4962.0
2019-11-13 12:25:00,193.38,193.5,193.38,193.47,4534.0,178.0048,178.1153,178.0048,178.0877,4534.0
2019-11-13 12:30:00,193.46,193.46,193.37,193.4,3903.0,178.0785,178.0785,177.9956,178.0232,3903.0
2019-11-13 12:35:00,193.4,193.5,193.37,193.5,4604.0,178.0232,178.1153,177.9956,178.1153,4604.0
2019-11-13 12:40:00,193.53,193.62,193.53,193.59,4019.0,178.1429,178.2258,178.1429,178.1981,4019.0
2019-11-13 12:45:00,193.59,193.64,193.49,193.62,5446.0,178.1981,178.2442,178.1061,178.2258,5446.0
2019-11-13 12:50:00,193.6,193.84,193.56,193.84,20921.0,178.2073,178.4283,178.1705,178.4283,20921.0
2019-11-13 12:55:00,193.84,193.91,193.8,193.9,15296.0,178.4283,178.4927,178.3914,178.4835,15296.0
2019-11-13 13:00:00,193.88,193.91,193.8,193.81,30937.0,178.4651,178.4927,178.3914,178.4006,30937.0
2019-11-13 13:05:00,193.79,193.98,193.79,193.93,8511.0,178.3822,178.5571,178.3822,178.5111,8511.0
2019-11-13 13:10:00,193.91,194.05,193.91,194.02,13654.0,178.4927,178.6216,178.4927,178.594,13654.0
2019-11-13 13:15:00,194.0,194.21,194.0,194.21,15676.0,178.5755,178.7688,178.5755,178.7688,15676.0
2019-11-13 13:20:00,194.21,194.34,194.21,194.3,20952.0,178.7688,178.8885,178.7688,178.8517,20952.0
2019-11-13 13:25:00,194.31,194.4,194.31,194.34,10294.0,178.8609,178.9437,178.8609,178.8885,10294.0
2019-11-13 13:30:00,194.32,194.37,194.28,194.36,6883.0,178.8701,178.9161,178.8333,178.9069,6883.0
2019-11-13 13:35:00,194.36,194.57,194.35,194.54,17329.0,178.9069,179.1002,178.8977,179.0726,17329.0
2019-11-13 13:40:00,194.57,194.61,194.48,194.5,7428.0,179.1002,179.137,179.0174,179.0358,7428.0
2019-11-13 13:45:00,194.5,194.67,194.49,194.55,9357.0,179.0358,179.1923,179.0266,179.0818,9357.0
2019-11-13 13:50:00,194.56,194.77,194.55,194.77,8031.0,179.091,179.2843,179.0818,179.2843,8031.0
2019-11-13 13:55:00,194.74,194.76,194.22,194.45,34477.0,179.2567,179.2751,178.778,178.9898,34477.0
2019-11-13 14:00:00,194.41,194.74,194.33,194.74,31640.0,178.9529,179.2567,178.8793,179.2567,31640.0
2019-11-13 14:05:00,194.73,194.73,194.61,194.67,31612.0,179.2475,179.2475,179.137,179.1923,31612.0
2019-11-13 14:10:00,194.64,194.67,194.42,194.46,11717.0,179.1647,179.1923,178.9621,178.999,11717.0
2019-11-13 14:15:00,194.49,194.5,194.18,194.2,8792.0,179.0266,179.0358,178.7412,178.7596,8792.0
2019-11-13 14:20:00,194.21,194.38,194.09,194.16,11316.0,178.7688,178.9253,178.6584,178.7228,11316.0
2019-11-13 14:25:00,194.14,194.2,194.04,194.18,8825.0,178.7044,178.7596,178.6124,178.7412,8825.0
2019-11-13 14:30:00,194.22,194.35,194.16,194.17,4300.0,178.778,178.8977,178.7228,178.732,4300.0
2019-11-13 14:35:00,194.12,194.27,194.09,194.27,11439.0,178.686,178.8241,178.6584,178.8241,11439.0
2019-11-13 14:40:00,194.3,194.45,194.28,194.42,12358.0,178.8517,178.9898,178.8333,178.9621,12358.0
2019-11-13 14:45:00,194.42,194.45,194.28,194.31,6430.0,178.9621,178.9898,178.8333,178.8609,6430.0
2019-11-13 14:50:00,194.35,194.48,194.13,194.45,22108.0,178.8977,179.0174,178.6952,178.9898,22108.0
2019-11-13 14:55:00,194.44,194.57,194.42,194.57,13139.0,178.9806,179.1002,178.9621,179.1002,13139.0
2019-11-13 15:00:00,194.58,194.65,194.48,194.62,11785.0,179.1094,179.1739,179.0174,179.1462,11785.0
2019-11-13 15:05:00,194.63,194.69,194.57,194.65,14149.0,179.1555,179.2107,179.1002,179.1739,14149.0
2019-11-13 15:10:00,194.66,194.73,194.51,194.68,15010.0,179.1831,179.2475,179.045,179.2015,15010.0
2019-11-13 15:15:00,194.65,194.67,194.44,194.56,9305.0,179.1739,179.1923,178.9806,179.091,9305.0
2019-11-13 15:20:00,194.57,194.62,194.55,194.59,8601.0,179.1002,179.1462,179.0818,179.1186,8601.0
2019-11-13 15:25:00,194.57,194.61,194.37,194.38,20404.0,179.1002,179.137,178.9161,178.9253,20404.0
2019-11-13 15:30:00,194.34,194.45,194.2,194.39,19141.0,178.8885,178.9898,178.7596,178.9345,19141.0
2019-11-13 15:35:00,194.38,194.44,194.14,194.22,26088.0,178.9253,178.9806,178.7044,178.778,26088.0
2019-11-13 15:40:00,194.22,194.4,194.15,194.38,19469.0,178.778,178.9437,178.7136,178.9253,19469.0
2019-11-13 15:45:00,194.38,194.4,194.24,194.39,21440.0,178.9253,178.9437,178.7965,178.9345,21440.0
2019-11-13 15:50:00,194.37,194.5,194.31,194.42,70269.0,178.9161,179.0358,178.8609,178.9621,70269.0
2019-11-13 15:55:00,194.42,194.54,194.37,194.49,90658.0,178.9621,179.0726,178.9161,179.0266,90658.0
2019-11-14 09:30:00,194.0,194.31,193.83,194.23,41458.0,178.5755,178.8609,178.4191,178.7873,41458.0
2019-11-14 09:35:00,194.4,194.67,194.27,194.37,13307.0,178.9437,179.1923,178.8241,178.9161,13307.0
2019-11-14 09:40:00,194.32,194.8,194.31,194.53,14407.0,178.8701,179.3119,178.8609,179.0634,14407.0
2019-11-14 09:45:00,194.54,194.9,194.52,194.88,21012.0,179.0726,179.404,179.0542,179.3856,21012.0
2019-11-14 09:50:00,194.89,194.94,194.82,194.94,10534.0,179.3948,179.4408,179.3303,179.4408,10534.0
2019-11-14 09:55:00,194.92,195.4,194.92,195.23,36536.0,179.4224,179.8642,179.4224,179.7077,36536.0
2019-11-14 10:00:00,195.25,195.3,195.03,195.16,14434.0,179.7262,179.7722,179.5236,179.6433,14434.0
2019-11-14 10:05:00,195.19,195.37,195.04,195.27,11178.0,179.6709,179.8366,179.5329,179.7446,11178.0
2019-11-14 10:10:00,195.3,195.3,195.03,195.16,13996.0,179.7722,179.7722,179.5236,179.6433,13996.0
2019-11-14 10:15:00,195.21,195.26,195.15,195.18,5576.0,179.6893,179.7354,179.6341,179.6617,5576.0
2019-11-14 10:20:00,195.25,195.55,195.2,195.53,16716.0,179.7262,180.0023,179.6801,179.9839,16716.0
2019-11-14 10:25:00,195.52,195.71,195.16,195.22,20892.0,179.9747,180.1496,179.6433,179.6985,20892.0
2019-11-14 10:30:00,195.18,195.41,195.14,195.15,12911.0,179.6617,179.8734,179.6249,179.6341,12911.0
2019-11-14 10:35:00,195.19,195.33,195.01,195.01,13860.0,179.6709,179.7998,179.5052,179.5052,13860.0
2019-11-14 10:40:00,195.03,195.26,194.93,195.22,9618.0,179.5236,179.7354,179.4316,179.6985,9618.0
2019-11-14 10:45:00,195.3,195.37,195.22,195.27,5329.0,179.7722,179.8366,179.6985,179.7446,5329.0
2019-11-14 10:50:00,195.26,195.3,195.05,195.17,9477.0,179.7354,179.7722,179.5421,179.6525,9477.0
2019-11-14 10:55:00,195.18,195.22,194.93,194.94,11877.0,179.6617,179.6985,179.4316,179.4408,11877.0
2019-11-14 11:00:00,194.88,195.24,194.84,195.23,11300.0,179.3856,179.717,179.3488,179.7077,11300.0
2019-11-14 11:05:00,195.25,195.44,195.25,195.37,9572.0,179.7262,179.901,179.7262,179.8366,9572.0
2019-11-14 11:10:00,195.33,195.34,195.21,195.23,3317.0,179.7998,179.809,179.6893,179.7077,3317.0
2019-11-14 11:15:00,195.22,195.22,195.07,195.09,6767.0,179.6985,179.6985,179.5605,179.5789,6767.0
2019-11-14 11:20:00,195.09,195.45,195.03,195.4,19886.0,179.5789,179.9103,179.5236,179.8642,19886.0
2019-11-14 11:25:00,195.4,195.42,195.3,195.42,8045.0,179.8642,179.8826,179.7722,179.8826,8045.0
2019-11-14 11:30:00,195.41,195.41,195.06,195.08,4501.0,179.8734,179.8734,179.5513,179.5697,4501.0
2019-11-14 11:35:00,195.07,195.08,194.88,195.05,11125.0,179.5605,179.5697,179.3856,179.5421,11125.0
2019-11-14 11:40:00,195.05,195.13,194.93,194.96,13710.0,179.5421,179.6157,179.4316,179.4592,13710.0
2019-11-14 11:45:00,195.0,195.07,194.69,194.81,7594.0,179.496,179.5605,179.2107,179.3211,7594.0
2019-11-14 11:50:00,194.79,195.03,194.76,194.96,19518.0,179.3027,179.5236,179.2751,179.4592,19518.0
2019-11-14 11:55:00,195.0,195.11,194.88,194.96,16160.0,179.496,179.5973,179.3856,179.4592,16160.0
2019-11-14 12:00:00,194.94,195.05,194.85,194.98,12122.0,179.4408,179.5421,179.358,179.4776,12122.0
2019-11-14 12:05:00,194.99,195.09,194.92,195.05,3330.0,179.4868,179.5789,179.4224,179.5421,3330.0
2019-11-14 12:10:00,195.03,195.09,194.9,194.97,9580.0,179.5236,179.5789,179.404,179.4684,9580.0
2019-11-14 12:15:00,195.0,195.16,194.97,195.15,11898.0,179.496,179.6433,179.4684,179.6341,11898.0
2019-11-14 12:20:00,195.13,195.14,195.05,195.07,2729.0,179.6157,179.6249,179.5421,179.5605,2729.0
2019-11-14 12:25:00,195.05,195.18,195.04,195.16,4906.0,179.5421,179.6617,179.5329,179.6433,4906.0
2019-11-14 12:30:00,195.12,195.23,195.09,195.09,3399.0,179.6065,179.7077,179.5789,179.5789,3399.0
2019-11-14 12:35:00,195.1,195.18,195.02,195.17,6031.0,179.5881,179.6617,179.5144,179.6525,6031.0
2019-11-14 12:40:00,195.17,195.32,195.16,195.32,3442.0,179.6525,179.7906,179.6433,179.7906,3442.0
2019-11-14 12:45:00,195.36,195.55,195.36,195.45,8042.0,179.8274,180.0023,179.8274,179.9103,8042.0
2019-11-14 12:50:00,195.45,195.53,195.44,195.45,7251.0,179.9103,179.9839,179.901,179.9103,7251.0
2019-11-14 12:55:00,195.47,195.54,195.45,195.52,5562.0,179.9287,179.9931,179.9103,179.9747,5562.0
2019-11-14 13:00:00,195.5,195.63,195.5,195.56,4803.0,179.9563,180.0759,179.9563,180.0115,4803.0
2019-11-14 13:05:00,195.56,195.76,195.56,195.71,11194.0,180.0115,180.1956,180.0115,180.1496,11194.0
2019-11-14 13:10:00,195.73,195.8,195.69,195.71,5459.0,180.168,180.2324,180.1312,180.1496,5459.0
2019-11-14 13:15:00,195.65,195.72,195.65,195.66,5417.0,180.0944,180.1588,180.0944,180.1036,5417.0
2019-11-14 13:20:00,195.64,195.77,195.61,195.65,6454.0,180.0851,180.2048,180.0575,180.0944,6454.0
2019-11-14 13:25:00,195.68,195.68,195.61,195.66,11704.0,180.122,180.122,180.0575,180.1036,11704.0
2019-11-14 13:30:00,195.67,195.7,195.57,195.62,7788.0,180.1128,180.1404,180.0207,180.0667,7788.0
2019-11-14 13:35:00,195.63,195.65,195.57,195.61,9403.0,180.0759,180.0944,180.0207,180.0575,9403.0
2019-11-14 13:40:00,195.6,195.61,195.36,195.5,13531.0,180.0483,180.0575,179.8274,179.9563,13531.0
2019-11-14 13:45:00,195.47,195.52,195.46,195.47,4300.0,179.9287,179.9747,179.9195,179.9287,4300.0
2019-11-14 13:50:00,195.46,195.49,195.38,195.41,5491.0,179.9195,179.9471,179.8458,179.8734,5491.0
2019-11-14 13:55:00,195.44,195.46,195.05,195.37,20761.0,179.901,179.9195,179.5421,179.8366,20761.0
2019-11-14 14:00:00,195.37,195.54,195.3,195.53,8240.0,179.8366,179.9931,179.7722,179.9839,8240.0
2019-11-14 14:05:00,195.53,195.69,195.46,195.68,11953.0,179.9839,180.1312,179.9195,180.122,11953.0
2019-11-14 14:10:00,195.65,195.7,195.54,195.67,4754.0,180.0944,180.1404,179.9931,180.1128,4754.0
2019-11-14 14:15:00,195.7,195.86,195.68,195.84,8282.0,180.1404,180.2877,180.122,180.2692,8282.0
2019-11-14 14:20:00,195.85,195.86,195.82,195.84,2600.0,180.2785,180.2877,180.2508,180.2692,2600.0
2019-11-14 14:25:00,195.84,195.96,195.78,195.93,10242.0,180.2692,180.3797,180.214,180.3521,10242.0
2019-11-14 14:30:00,195.95,195.98,195.86,195.9,12492.0,180.3705,180.3981,180.2877,180.3245,12492.0
2019-11-14 14:35:00,195.91,196.0,195.88,195.93,8308.0,180.3337,180.4165,180.3061,180.3521,8308.0
2019-11-14 14:40:00,195.93,196.1,195.9,196.1,23832.0,180.3521,180.5086,180.3245,180.5086,23832.0
2019-11-14 14:45:00,196.1,196.19,196.09,196.14,6253.0,180.5086,180.5914,180.4994,180.5454,6253.0
2019-11-14 14:50:00,196.13,196.17,196.11,196.13,2654.0,180.5362,180.573,180.5178,180.5362,2654.0
2019-11-14 14:55:00,196.15,196.15,196.01,196.1,7240.0,180.5546,180.5546,180.4257,180.5086,7240.0
2019-11-14 15:00:00,196.09,196.1,195.97,195.98,6041.0,180.4994,180.5086,180.3889,180.3981,6041.0
2019-11-14 15:05:00,195.99,196.07,195.93,195.93,7941.0,180.4073,180.481,180.3521,180.3521,7941.0
2019-11-14 15:10:00,195.96,196.0,195.92,195.96,6413.0,180.3797,180.4165,180.3429,180.3797,6413.0
2019-11-14 15:15:00,195.96,196.01,195.95,195.97,9260.0,180.3797,180.4257,180.3705,180.3889,9260.0
2019-11-14 15:20:00,195.99,196.26,195.99,196.21,9673.0,180.4073,180.6559,180.4073,180.6098,9673.0
2019-11-14 15:25:00,196.21,196.25,196.11,196.17,8642.0,180.6098,180.6466,180.5178,180.573,8642.0
2019-11-14 15:30:00,196.17,196.18,196.03,196.11,16418.0,180.573,180.5822,180.4441,180.5178,16418.0
2019-11-14 15:35:00,196.11,196.29,196.01,196.26,26000.0,180.5178,180.6835,180.4257,180.6559,26000.0
2019-11-14 15:40:00,196.26,196.28,196.18,196.23,17846.0,180.6559,180.6743,180.5822,180.6282,17846.0
2019-11-14 15:45:00,196.22,196.28,196.13,196.27,17768.0,180.619,180.6743,180.5362,180.6651,17768.0
2019-11-14 15:50:00,196.26,196.4,196.2,196.2,40487.0,180.6559,180.7847,180.6006,180.6006,40487.0
2019-11-14 15:55:00,196.22,196.41,196.19,196.34,115777.0,180.619,180.7939,180.5914,180.7295,115777.0
2019-11-15 09:30:00,195.9,196.32,195.81,195.95,139585.0,180.3245,180.7111,180.2416,180.3705,139585.0
2019-11-15 09:35:00,196.06,196.62,196.0,196.48,18476.0,180.4718,180.9872,180.4165,180.8584,18476.0
2019-11-15 09:40:00,196.39,196.62,196.26,196.57,7494.0,180.7755,180.9872,180.6559,180.9412,7494.0
2019-11-15 09:45:00,196.52,197.5,196.52,197.43,69113.0,180.8952,181.7973,180.8952,181.7328,69113.0
2019-11-15 09:50:00,197.4,197.53,197.31,197.51,39305.0,181.7052,181.8249,181.6224,181.8065,39305.0
2019-11-15 09:55:00,197.48,197.56,197.26,197.55,40636.0,181.7789,181.8525,181.5763,181.8433,40636.0
2019-11-15 10:00:00,197.54,197.54,197.1,197.27,34071.0,181.8341,181.8341,181.4291,181.5856,34071.0
2019-11-15 10:05:00,197.22,197.43,196.9,197.39,37654.0,181.5395,181.7328,181.245,181.696,37654.0
2019-11-15 10:10:00,197.39,197.46,197.05,197.08,16577.0,181.696,181.7604,181.383,181.4107,16577.0
2019-11-15 10:15:00,197.05,197.48,196.97,197.41,15993.0,181.383,181.7789,181.3094,181.7144,15993.0
2019-11-15 10:20:00,197.4,197.56,197.09,197.09,22350.0,181.7052,181.8525,181.4199,181.4199,22350.0
2019-11-15 10:25:00,197.08,197.28,196.99,197.28,20092.0,181.4107,181.5948,181.3278,181.5948,20092.0
2019-11-15 10:30:00,197.3,197.32,197.08,197.16,8856.0,181.6132,181.6316,181.4107,181.4843,8856.0
2019-11-15 10:35:00,197.15,197.15,196.78,196.8,14822.0,181.4751,181.4751,181.1345,181.1529,14822.0
2019-11-15 10:40:00,196.81,196.81,196.52,196.64,28501.0,181.1621,181.1621,180.8952,181.0056,28501.0
2019-11-15 10:45:00,196.67,196.99,196.52,196.93,33674.0,181.0333,181.3278,180.8952,181.2726,33674.0
2019-11-15 10:50:00,196.9,197.06,196.75,196.77,18210.0,181.245,181.3922,181.1069,181.1253,18210.0
2019-11-15 10:55:00,196.77,197.15,196.73,197.15,13748.0,181.1253,181.4751,181.0885,181.4751,13748.0
2019-11-15 11:00:00,197.25,197.44,197.23,197.28,9891.0,181.5671,181.742,181.5487,181.5948,9891.0
2019-11-15 11:05:00,197.29,197.47,197.29,197.34,5375.0,181.604,181.7696,181.604,181.65,5375.0
2019-11-15 11:10:00,197.35,197.35,197.22,197.25,39306.0,181.6592,181.6592,181.5395,181.5671,39306.0
2019-11-15 11:15:00,197.24,197.27,197.17,197.25,10106.0,181.5579,181.5856,181.4935,181.5671,10106.0
2019-11-15 11:20:00,197.24,197.24,196.93,197.11,10976.0,181.5579,181.5579,181.2726,181.4383,10976.0
2019-11-15 11:25:00,197.08,197.19,196.94,197.03,11437.0,181.4107,181.5119,181.2818,181.3646,11437.0
2019-11-15 11:30:00,197.0,197.09,196.8,196.97,11602.0,181.337,181.4199,181.1529,181.3094,11602.0
2019-11-15 11:35:00,196.95,196.98,196.89,196.94,5910.0,181.291,181.3186,181.2358,181.2818,5910.0
2019-11-15 11:40:00,196.94,196.97,196.78,196.78,22009.0,181.2818,181.3094,181.1345,181.1345,22009.0
2019-11-15 11:45:00,196.79,196.91,196.67,196.91,15761.0,181.1437,181.2542,181.0333,181.2542,15761.0
2019-11-15 11:50:00,196.96,196.96,196.84,196.89,8903.0,181.3002,181.3002,181.1897,181.2358,8903.0
2019-11-15 11:55:00,196.89,196.92,196.82,196.89,7531.0,181.2358,181.2634,181.1713,181.2358,7531.0
2019-11-15 12:00:00,196.89,197.06,196.88,197.01,22063.0,181.2358,181.3922,181.2266,181.3462,22063.0
2019-11-15 12:05:00,197.02,197.17,197.02,197.05,12067.0,181.3554,181.4935,181.3554,181.383,12067.0
2019-11-15 12:10:00,197.04,197.04,196.69,196.69,6386.0,181.3738,181.3738,181.0517,181.0517,6386.0
2019-11-15 12:15:00,196.71,196.74,196.58,196.58,7321.0,181.0701,181.0977,180.9504,180.9504,7321.0
2019-11-15 12:20:00,196.59,196.63,196.48,196.59,5675.0,180.9596,180.9964,180.8584,180.9596,5675.0
2019-11-15 12:25:00,196.56,196.75,196.5,196.61,36579.0,180.932,181.1069,180.8768,180.978,36579.0
2019-11-15 12:30:00,196.58,196.77,196.58,196.7,15562.0,180.9504,181.1253,180.9504,181.0609,15562.0
2019-11-15 12:35:00,196.78,196.85,196.71,196.85,14999.0,181.1345,181.1989,181.0701,181.1989,14999.0
2019-11-15 12:40:00,196.82,196.82,196.58,196.63,10904.0,181.1713,181.1713,180.9504,180.9964,10904.0
2019-11-15 12:45:00,196.63,196.63,196.48,196.49,5716.0,180.9964,180.9964,180.8584,180.8676,5716.0
2019-11-15 12:50:00,196.51,196.58,196.47,196.55,13916.0,180.886,180.9504,180.8492,180.9228,13916.0
2019-11-15 12:55:00,196.54,196.55,196.47,196.52,8278.0,180.9136,180.9228,180.8492,180.8952,8278.0
2019-11-15 13:00:00,196.52,196.52,196.36,196.39,6590.0,180.8952,180.8952,180.7479,180.7755,6590.0
2019-11-15 13:05:00,196.39,196.39,196.29,196.35,7664.0,180.7755,180.7755,180.6835,180.7387,7664.0
2019-11-15 13:10:00,196.36,196.46,196.34,196.46,13403.0,180.7479,180.84,180.7295,180.84,13403.0
2019-11-15 13:15:00,196.44,196.57,196.43,196.56,17027.0,180.8215,180.9412,180.8123,180.932,17027.0
2019-11-15 13:20:00,196.53,196.54,196.45,196.47,13736.0,180.9044,180.9136,180.8307,180.8492,13736.0
2019-11-15 13:25:00,196.47,196.64,196.45,196.64,12429.0,180.8492,181.0056,180.8307,181.0056,12429.0
2019-11-15 13:30:00,196.64,196.91,196.6,196.83,18980.0,181.0056,181.2542,180.9688,181.1805,18980.0
2019-11-15 13:35:00,196.81,196.96,196.8,196.86,55498.0,181.1621,181.3002,181.1529,181.2081,55498.0
2019-11-15 13:40:00,196.84,196.97,196.84,196.85,5644.0,181.1897,181.3094,181.1897,181.1989,5644.0
2019-11-15 13:45:00,196.85,196.86,196.79,196.8,10037.0,181.1989,181.2081,181.1437,181.1529,10037.0
2019-11-15 13:50:00,196.77,196.77,196.49,196.55,5851.0,181.1253,181.1253,180.8676,180.9228,5851.0
2019-11-15 13:55:00,196.55,196.55,196.41,196.41,7001.0,180.9228,180.9228,180.7939,180.7939,7001.0
2019-11-15 14:00:00,196.41,196.47,196.28,196.44,9921.0,180.7939,180.8492,180.6743,180.8215,9921.0
2019-11-15 14:05:00,196.45,196.54,196.39,196.45,9307.0,180.8307,180.9136,180.7755,180.8307,9307.0
2019-11-15 14:10:00,196.43,196.45,196.3,196.45,11483.0,180.8123,180.8307,180.6927,180.8307,11483.0
2019-11-15 14:15:00,196.43,196.52,196.43,196.49,4387.0,180.8123,180.8952,180.8123,180.8676,4387.0
2019-11-15 14:20:00,196.48,196.71,196.43,196.7,12524.0,180.8584,181.0701,180.8123,181.0609,12524.0
2019-11-15 14:25:00,196.69,196.69,196.62,196.62,2782.0,181.0517,181.0517,180.9872,180.9872,2782.0
2019-11-15 14:30:00,196.62,196.64,196.49,196.53,9493.0,180.9872,181.0056,180.8676,180.9044,9493.0
2019-11-15 14:35:00,196.54,196.65,196.53,196.62,5944.0,180.9136,181.0148,180.9044,180.9872,5944.0
2019-11-15 14:40:00,196.61,196.7,196.6,196.65,7693.0,180.978,181.0609,180.9688,181.0148,7693.0
2019-11-15 14:45:00,196.65,196.67,196.37,196.4,9733.0,181.0148,181.0333,180.7571,180.7847,9733.0
2019-11-15 14:50:00,196.41,196.45,196.36,196.44,8462.0,180.7939,180.8307,180.7479,180.8215,8462.0
2019-11-15 14:55:00,196.43,196.57,196.35,196.55,14487.0,180.8123,180.9412,180.7387,180.9228,14487.0
2019-11-15 15:00:00,196.55,196.59,196.47,196.57,15284.0,180.9228,180.9596,180.8492,180.9412,15284.0
2019-11-15 15:05:00,196.55,196.57,196.39,196.42,17712.0,180.9228,180.9412,180.7755,180.8031,17712.0
2019-11-15 15:10:00,196.42,196.49,196.37,196.49,10572.0,180.8031,180.8676,180.7571,180.8676,10572.0
2019-11-15 15:15:00,196.49,196.52,196.42,196.43,12158.0,180.8676,180.8952,180.8031,180.8123,12158.0
2019-11-15 15:20:00,196.43,196.44,196.25,196.35,20965.0,180.8123,180.8215,180.6466,180.7387,20965.0
2019-11-15 15:25:00,196.34,196.55,196.34,196.45,18266.0,180.7295,180.9228,180.7295,180.8307,18266.0
2019-11-15 15:30:00,196.43,196.43,196.3,196.32,11423.0,180.8123,180.8123,180.6927,180.7111,11423.0
2019-11-15 15:35:00,196.33,196.4,196.33,196.36,15943.0,180.7203,180.7847,180.7203,180.7479,15943.0
2019-11-15 15:40:00,196.35,196.38,196.17,196.38,25008.0,180.7387,180.7663,180.573,180.7663,25008.0
2019-11-15 15:45:00,196.37,196.61,196.36,196.6,22056.0,180.7571,180.978,180.7479,180.9688,22056.0
2019-11-15 15:50:00,196.61,196.68,196.49,196.59,41364.0,180.978,181.0425,180.8676,180.9596,41364.0
2019-11-15 15:55:00,196.6,196.77,196.54,196.75,92404.0,180.9688,181.1253,180.9136,181.1069,92404.0
2019-11-18 09:30:00,197.43,197.43,196.76,197.29,61896.0,181.7328,181.7328,181.1161,181.604,61896.0
2019-11-18 09:35:00,197.39,197.46,197.15,197.16,20053.0,181.696,181.7604,181.4751,181.4843,20053.0
2019-11-18 09:40:00,197.11,197.49,197.04,197.09,37356.0,181.4383,181.7881,181.3738,181.4199,37356.0
2019-11-18 09:45:00,197.13,197.52,197.05,197.36,12802.0,181.4567,181.8157,181.383,181.6684,12802.0
2019-11-18 09:50:00,197.36,197.41,197.15,197.16,14618.0,181.6684,181.7144,181.4751,181.4843,14618.0
2019-11-18 09:55:00,197.19,197.22,197.01,197.12,9310.0,181.5119,181.5395,181.3462,181.4475,9310.0
2019-11-18 10:00:00,197.02,197.12,196.83,196.84,10280.0,181.3554,181.4475,181.1805,181.1897,10280.0
2019-11-18 10:05:00,196.79,196.93,196.77,196.79,5888.0,181.1437,181.2726,181.1253,181.1437,5888.0
2019-11-18 10:10:00,196.86,196.93,196.76,196.83,4422.0,181.2081,181.2726,181.1161,181.1805,4422.0
2019-11-18 10:15:00,196.84,197.08,196.83,197.04,8912.0,181.1897,181.4107,181.1805,181.3738,8912.0
2019-11-18 10:20:00,197.07,197.18,197.04,197.05,5736.0,181.4015,181.5027,181.3738,181.383,5736.0
2019-11-18 10:25:00,197.01,197.02,196.83,196.92,5641.0,181.3462,181.3554,181.1805,181.2634,5641.0
2019-11-18 10:30:00,196.97,197.14,196.93,197.09,9178.0,181.3094,181.4659,181.2726,181.4199,9178.0
2019-11-18 10:35:00,197.09,197.5,197.07,197.47,11293.0,181.4199,181.7973,181.4015,181.7696,11293.0
2019-11-18 10:40:00,197.5,197.63,197.49,197.63,7363.0,181.7973,181.9169,181.7881,181.9169,7363.0
2019-11-18 10:45:00,197.61,197.83,197.51,197.75,7678.0,181.8985,182.101,181.8065,182.0274,7678.0
2019-11-18 10:50:00,197.77,197.9,197.74,197.86,5955.0,182.0458,182.1655,182.0182,182.1286,5955.0
2019-11-18 10:55:00,197.89,197.95,197.84,197.89,7605.0,182.1563,182.2115,182.1102,182.1563,7605.0
2019-11-18 11:00:00,197.88,197.92,197.73,197.78,12168.0,182.1471,182.1839,182.009,182.055,12168.0
2019-11-18 11:05:00,197.8,198.17,197.8,198.17,13525.0,182.0734,182.414,182.0734,182.414,13525.0
2019-11-18 11:10:00,198.17,198.37,198.09,198.31,14161.0,182.414,182.5981,182.3404,182.5429,14161.0
2019-11-18 11:15:00,198.32,198.57,198.31,198.51,12641.0,182.5521,182.7822,182.5429,182.727,12641.0
2019-11-18 11:20:00,198.55,198.67,198.5,198.66,14641.0,182.7638,182.8742,182.7178,182.865,14641.0
2019-11-18 11:25:00,198.68,198.73,198.44,198.53,13921.0,182.8834,182.9295,182.6625,182.7454,13921.0
2019-11-18 11:30:00,198.61,198.75,198.6,198.75,8395.0,182.819,182.9479,182.8098,182.9479,8395.0
2019-11-18 11:35:00,198.75,198.78,198.58,198.66,6208.0,182.9479,182.9755,182.7914,182.865,6208.0
2019-11-18 11:40:00,198.67,198.74,198.53,198.64,10413.0,182.8742,182.9387,182.7454,182.8466,10413.0
2019-11-18 11:45:00,198.68,198.78,198.59,198.78,6366.0,182.8834,182.9755,182.8006,182.9755,6366.0
2019-11-18 11:50:00,198.77,198.79,198.57,198.59,9261.0,182.9663,182.9847,182.7822,182.8006,9261.0
2019-11-18 11:55:00,198.58,198.79,198.57,198.78,4348.0,182.7914,182.9847,182.7822,182.9755,4348.0
2019-11-18 12:00:00,198.79,198.83,198.69,198.82,7090.0,182.9847,183.0215,182.8927,183.0123,7090.0
2019-11-18 12:05:00,198.79,198.89,198.79,198.88,9488.0,182.9847,183.0767,182.9847,183.0675,9488.0
2019-11-18 12:10:00,198.88,198.89,198.68,198.72,6490.0,183.0675,183.0767,182.8834,182.9203,6490.0
2019-11-18 12:15:00,198.71,198.88,198.7,198.88,11871.0,182.9111,183.0675,182.9019,183.0675,11871.0
2019-11-18 12:20:00,198.89,198.95,198.88,198.9,6717.0,183.0767,183.132,183.0675,183.086,6717.0
2019-11-18 12:25:00,198.89,198.91,198.55,198.55,17751.0,183.0767,183.0952,182.7638,182.7638,17751.0
2019-11-18 12:30:00,198.56,198.62,198.3,198.62,12360.0,182.773,182.8282,182.5337,182.8282,12360.0
2019-11-18 12:35:00,198.62,198.73,198.58,198.67,8261.0,182.8282,182.9295,182.7914,182.8742,8261.0
2019-11-18 12:40:00,198.66,198.76,198.52,198.59,7035.0,182.865,182.9571,182.7362,182.8006,7035.0
2019-11-18 12:45:00,198.59,198.6,198.49,198.51,6869.0,182.8006,182.8098,182.7086,182.727,6869.0
2019-11-18 12:50:00,198.53,198.64,198.47,198.55,8446.0,182.7454,182.8466,182.6901,182.7638,8446.0
2019-11-18 12:55:00,198.58,198.62,198.52,198.62,4924.0,182.7914,182.8282,182.7362,182.8282,4924.0
2019-11-18 13:00:00,198.62,198.69,198.6,198.67,7839.0,182.8282,182.8927,182.8098,182.8742,7839.0
2019-11-18 13:05:00,198.67,198.67,198.56,198.6,7763.0,182.8742,182.8742,182.773,182.8098,7763.0
2019-11-18 13:10:00,198.61,198.85,198.61,198.83,9887.0,182.819,183.0399,182.819,183.0215,9887.0
2019-11-18 13:15:00,198.8,198.8,198.6,198.68,13064.0,182.9939,182.9939,182.8098,182.8834,13064.0
2019-11-18 13:20:00,198.68,198.8,198.6,198.72,13860.0,182.8834,182.9939,182.8098,182.9203,13860.0
2019-11-18 13:25:00,198.73,198.81,198.71,198.76,8630.0,182.9295,183.0031,182.9111,182.9571,8630.0
2019-11-18 13:30:00,198.76,198.82,198.64,198.77,6589.0,182.9571,183.0123,182.8466,182.9663,6589.0
2019-11-18 13:35:00,198.81,198.85,198.78,198.81,7312.0,183.0031,183.0399,182.9755,183.0031,7312.0
2019-11-18 13:40:00,198.81,198.92,198.81,198.91,5662.0,183.0031,183.1044,183.0031,183.0952,5662.0
2019-11-18 13:45:00,198.88,198.88,198.83,198.84,3041.0,183.0675,183.0675,183.0215,183.0307,3041.0
2019-11-18 13:50:00,198.85,198.91,198.77,198.77,4588.0,183.0399,183.0952,182.9663,182.9663,4588.0
2019-11-18 13:55:00,198.77,198.84,198.67,198.7,7100.0,182.9663,183.0307,182.8742,182.9019,7100.0
2019-11-18 14:00:00,198.71,198.71,198.58,198.63,7868.0,182.9111,182.9111,182.7914,182.8374,7868.0
2019-11-18 14:05:00,198.63,198.76,198.63,198.75,4999.0,182.8374,182.9571,182.8374,182.9479,4999.0
2019-11-18 14:10:00,198.76,198.83,198.75,198.83,5549.0,182.9571,183.0215,182.9479,183.0215,5549.0
2019-11-18 14:15:00,198.82,198.85,198.74,198.79,5940.0,183.0123,183.0399,182.9387,182.9847,5940.0
2019-11-18 14:20:00,198.78,198.87,198.75,198.85,5525.0,182.9755,183.0583,182.9479,183.0399,5525.0
2019-11-18 14:25:00,198.88,198.89,198.67,198.7,5856.0,183.0675,183.0767,182.8742,182.9019,5856.0
2019-11-18 14:30:00,198.72,198.77,198.63,198.65,7607.0,182.9203,182.9663,182.8374,182.8558,7607.0
2019-11-18 14:35:00,198.68,198.73,198.65,198.66,6030.0,182.8834,182.9295,182.8558,182.865,6030.0
2019-11-18 14:40:00,198.65,198.81,198.65,198.68,5949.0,182.8558,183.0031,182.8558,182.8834,5949.0
2019-11-18 14:45:00,198.66,198.73,198.6,198.61,5939.0,182.865,182.9295,182.8098,182.819,5939.0
2019-11-18 14:50:00,198.63,198.69,198.61,198.64,6975.0,182.8374,182.8927,182.819,182.8466,6975.0
2019-11-18 14:55:00,198.67,198.74,198.63,198.74,13608.0,182.8742,182.9387,182.8374,182.9387,13608.0
2019-11-18 15:00:00,198.71,198.76,198.64,198.72,19934.0,182.9111,182.9571,182.8466,182.9203,19934.0
2019-11-18 15:05:00,198.7,198.74,198.69,198.7,4459.0,182.9019,182.9387,182.8927,182.9019,4459.0
2019-11-18 15:10:00,198.71,198.71,198.58,198.65,7434.0,182.9111,182.9111,182.7914,182.8558,7434.0
2019-11-18 15:15:00,198.64,198.64,198.45,198.52,10061.0,182.8466,182.8466,182.6717,182.7362,10061.0
2019-11-18 15:20:00,198.54,198.54,198.34,198.34,6793.0,182.7546,182.7546,182.5705,182.5705,6793.0
2019-11-18 15:25:00,198.32,198.38,198.28,198.32,5425.0,182.5521,182.6073,182.5152,182.5521,5425.0
2019-11-18 15:30:00,198.34,198.41,198.26,198.36,11104.0,182.5705,182.6349,182.4968,182.5889,11104.0
2019-11-18 15:35:00,198.33,198.33,198.16,198.25,8478.0,182.5613,182.5613,182.4048,182.4876,8478.0
2019-11-18 15:40:00,198.27,198.31,198.08,198.12,11705.0,182.506,182.5429,182.3312,182.368,11705.0
2019-11-18 15:45:00,198.12,198.19,197.93,197.99,22605.0,182.368,182.4324,182.1931,182.2483,22605.0
2019-11-18 15:50:00,197.97,198.04,197.86,198.0,31060.0,182.2299,182.2943,182.1286,182.2575,31060.0
2019-11-18 15:55:00,198.02,198.25,197.96,197.98,64384.0,182.2759,182.4876,182.2207,182.2391,64384.0
2019-11-19 09:30:00,198.2,198.75,197.77,198.35,49338.0,182.4416,182.9479,182.0458,182.5797,49338.0
2019-11-19 09:35:00,198.54,198.7,198.11,198.32,6773.0,182.7546,182.9019,182.3588,182.5521,6773.0
2019-11-19 09:40:00,198.27,198.3,198.09,198.1,3439.0,182.506,182.5337,182.3404,182.3496,3439.0
2019-11-19 09:45:00,198.17,198.27,197.97,198.18,9796.0,182.414,182.506,182.2299,182.4232,9796.0
2019-11-19 09:50:00,198.18,198.19,197.68,197.7,8761.0,182.4232,182.4324,181.963,181.9814,8761.0
2019-11-19 09:55:00,197.68,197.76,197.5,197.76,11323.0,181.963,182.0366,181.7973,182.0366,11323.0
2019-11-19 10:00:00,197.73,197.83,197.56,197.72,13143.0,182.009,182.101,181.8525,181.9998,13143.0
2019-11-19 10:05:00,197.7,197.82,197.5,197.63,12428.0,181.9814,182.0918,181.7973,181.9169,12428.0
2019-11-19 10:10:00,197.64,197.81,197.55,197.63,12372.0,181.9261,182.0826,181.8433,181.9169,12372.0
2019-11-19 10:15:00,197.6,197.89,197.6,197.89,5602.0,181.8893,182.1563,181.8893,182.1563,5602.0
2019-11-19 10:20:00,197.89,197.89,197.67,197.83,8549.0,182.1563,182.1563,181.9537,182.101,8549.0
2019-11-19 10:25:00,197.83,197.86,197.76,197.8,3689.0,182.101,182.1286,182.0366,182.0734,3689.0
2019-11-19 10:30:00,197.82,197.82,197.66,197.72,5717.0,182.0918,182.0918,181.9445,181.9998,5717.0
2019-11-19 10:35:00,197.73,197.79,197.67,197.73,5795.0,182.009,182.0642,181.9537,182.009,5795.0
2019-11-19 10:40:00,197.76,197.9,197.76,197.8,9920.0,182.0366,182.1655,182.0366,182.0734,9920.0
2019-11-19 10:45:00,197.8,197.8,197.57,197.59,6518.0,182.0734,182.0734,181.8617,181.8801,6518.0
2019-11-19 10:50:00,197.59,197.73,197.53,197.73,3954.0,181.8801,182.009,181.8249,182.009,3954.0
2019-11-19 10:55:00,197.7,197.7,197.39,197.45,7096.0,181.9814,181.9814,181.696,181.7512,7096.0
2019-11-19 11:00:00,197.45,197.84,197.44,197.84,7026.0,181.7512,182.1102,181.742,182.1102,7026.0
2019-11-19 11:05:00,197.83,197.95,197.82,197.86,5567.0,182.101,182.2115,182.0918,182.1286,5567.0
2019-11-19 11:10:00,197.91,198.09,197.78,198.02,14922.0,182.1747,182.3404,182.055,182.2759,14922.0
2019-11-19 11:15:00,198.01,198.03,197.86,198.03,9806.0,182.2667,182.2851,182.1286,182.2851,9806.0
2019-11-19 11:20:00,198.03,198.07,197.87,197.97,8576.0,182.2851,182.3219,182.1378,182.2299,8576.0
2019-11-19 11:25:00,197.94,198.23,197.93,198.19,10908.0,182.2023,182.4692,182.1931,182.4324,10908.0
2019-11-19 11:30:00,198.2,198.24,198.03,198.03,8551.0,182.4416,182.4784,182.2851,182.2851,8551.0
2019-11-19 11:35:00,197.94,198.27,197.84,198.19,8189.0,182.2023,182.506,182.1102,182.4324,8189.0
2019-11-19 11:40:00,198.17,198.17,198.01,198.02,5992.0,182.414,182.414,182.2667,182.2759,5992.0
2019-11-19 11:45:00,198.02,198.1,197.97,198.01,9543.0,182.2759,182.3496,182.2299,182.2667,9543.0
2019-11-19 11:50:00,198.03,198.21,198.03,198.2,4100.0,182.2851,182.4508,182.2851,182.4416,4100.0
2019-11-19 11:55:00,198.23,198.3,198.11,198.22,6467.0,182.4692,182.5337,182.3588,182.46,6467.0
2019-11-19 12:00:00,198.25,198.26,198.1,198.15,5776.0,182.4876,182.4968,182.3496,182.3956,5776.0
2019-11-19 12:05:00,198.15,198.15,197.87,198.0,6500.0,182.3956,182.3956,182.1378,182.2575,6500.0
2019-11-19 12:10:00,198.01,198.13,198.01,198.13,3977.0,182.2667,182.3772,182.2667,182.3772,3977.0
2019-11-19 12:15:00,198.18,198.25,198.11,198.17,2668.0,182.4232,182.4876,182.3588,182.414,2668.0
2019-11-19 12:20:00,198.14,198.32,198.14,198.31,3200.0,182.3864,182.5521,182.3864,182.5429,3200.0
2019-11-19 12:25:00,198.34,198.34,198.24,198.29,4492.0,182.5705,182.5705,182.4784,182.5245,4492.0
2019-11-19 12:30:00,198.29,198.29,198.13,198.13,6890.0,182.5245,182.5245,182.3772,182.3772,6890.0
2019-11-19 12:35:00,198.14,198.22,198.13,198.22,2413.0,182.3864,182.46,182.3772,182.46,2413.0
2019-11-19 12:40:00,198.18,198.18,197.98,198.0,5672.0,182.4232,182.4232,182.2391,182.2575,5672.0
2019-11-19 12:45:00,197.99,198.16,197.99,198.11,3674.0,182.2483,182.4048,182.2483,182.3588,3674.0
2019-11-19 12:50:00,198.14,198.19,198.03,198.11,5600.0,182.3864,182.4324,182.2851,182.3588,5600.0
2019-11-19 12:55:00,198.13,198.26,198.13,198.26,3151.0,182.3772,182.4968,182.3772,182.4968,3151.0
2019-11-19 13:00:00,198.28,198.28,198.05,198.1,3576.0,182.5152,182.5152,182.3035,182.3496,3576.0
2019-11-19 13:05:00,198.09,198.19,198.07,198.18,4939.0,182.3404,182.4324,182.3219,182.4232,4939.0
2019-11-19 13:10:00,198.15,198.2,198.09,198.19,5326.0,182.3956,182.4416,182.3404,182.4324,5326.0
2019-11-19 13:15:00,198.19,198.27,198.15,198.27,3654.0,182.4324,182.506,182.3956,182.506,3654.0
2019-11-19 13:20:00,198.26,198.26,198.14,198.14,4227.0,182.4968,182.4968,182.3864,182.3864,4227.0
2019-11-19 13:25:00,198.13,198.2,198.11,198.11,3561.0,182.3772,182.4416,182.3588,182.3588,3561.0
2019-11-19 13:30:00,198.1,198.19,198.1,198.16,2992.0,182.3496,182.4324,182.3496,182.4048,2992.0
2019-11-19 13:35:00,198.2,198.23,198.13,198.23,3812.0,182.4416,182.4692,182.3772,182.4692,3812.0
2019-11-19 13:40:00,198.25,198.39,198.23,198.38,6892.0,182.4876,182.6165,182.4692,182.6073,6892.0
2019-11-19 13:45:00,198.45,198.56,198.42,198.45,7482.0,182.6717,182.773,182.6441,182.6717,7482.0
2019-11-19 13:50:00,198.45,198.46,198.33,198.34,4560.0,182.6717,182.6809,182.5613,182.5705,4560.0
2019-11-19 13:55:00,198.28,198.33,198.24,198.25,3417.0,182.5152,182.5613,182.4784,182.4876,3417.0
2019-11-19 14:00:00,198.26,198.35,198.22,198.31,2438.0,182.4968,182.5797,182.46,182.5429,2438.0
2019-11-19 14:05:00,198.32,198.46,198.25,198.43,4190.0,182.5521,182.6809,182.4876,182.6533,4190.0
2019-11-19 14:10:00,198.41,198.5,198.4,198.49,3990.0,182.6349,182.7178,182.6257,182.7086,3990.0
2019-11-19 14:15:00,198.47,198.59,198.44,198.58,7705.0,182.6901,182.8006,182.6625,182.7914,7705.0
2019-11-19 14:20:00,198.55,198.6,198.51,198.54,3970.0,182.7638,182.8098,182.727,182.7546,3970.0
2019-11-19 14:25:00,198.6,198.63,198.54,198.57,3775.0,182.8098,182.8374,182.7546,182.7822,3775.0
2019-11-19 14:30:00,198.54,198.54,198.38,198.42,3166.0,182.7546,182.7546,182.6073,182.6441,3166.0
2019-11-19 14:35:00,198.38,198.42,198.31,198.33,4411.0,182.6073,182.6441,182.5429,182.5613,4411.0
2019-11-19 14:40:00,198.33,198.48,198.28,198.48,3015.0,182.5613,182.6993,182.5152,182.6993,3015.0
2019-11-19 14:45:00,198.48,198.51,198.39,198.41,4596.0,182.6993,182.727,182.6165,182.6349,4596.0
2019-11-19 14:50:00,198.38,198.41,198.29,198.33,5607.0,182.6073,182.6349,182.5245,182.5613,5607.0
2019-11-19 14:55:00,198.33,198.35,198.19,198.19,4031.0,182.5613,182.5797,182.4324,182.4324,4031.0
2019-11-19 15:00:00,198.18,198.26,198.14,198.18,4912.0,182.4232,182.4968,182.3864,182.4232,4912.0
2019-11-19 15:05:00,198.16,198.25,198.14,198.17,4672.0,182.4048,182.4876,182.3864,182.414,4672.0
2019-11-19 15:10:00,198.18,198.26,198.18,198.23,3761.0,182.4232,182.4968,182.4232,182.4692,3761.0
2019-11-19 15:15:00,198.24,198.27,198.22,198.26,5069.0,182.4784,182.506,182.46,182.4968,5069.0
2019-11-19 15:20:00,198.27,198.32,198.22,198.32,9605.0,182.506,182.5521,182.46,182.5521,9605.0
2019-11-19 15:25:00,198.29,198.3,198.23,198.29,6250.0,182.5245,182.5337,182.4692,182.5245,6250.0
2019-11-19 15:30:00,198.3,198.43,198.29,198.34,10107.0,182.5337,182.6533,182.5245,182.5705,10107.0
2019-11-19 15:35:00,198.36,198.5,198.35,198.46,10698.0,182.5889,182.7178,182.5797,182.6809,10698.0
2019-11-19 15:40:00,198.47,198.47,198.3,198.33,11232.0,182.6901,182.6901,182.5337,182.5613,11232.0
2019-11-19 15:45:00,198.34,198.42,198.24,198.31,17330.0,182.5705,182.6441,182.4784,182.5429,17330.0
2019-11-19 15:50:00,198.29,198.29,198.14,198.18,21498.0,182.5245,182.5245,182.3864,182.4232,21498.0
2019-11-19 15:55:00,198.23,198.38,198.12,198.29,30649.0,182.4692,182.6073,182.368,182.5245,30649.0
2019-11-20 09:30:00,198.73,199.42,197.95,198.65,51352.0,182.9295,183.5646,182.2115,182.8558,51352.0
2019-11-20 09:35:00,198.96,199.76,198.94,199.64,45542.0,183.1412,183.8776,183.1228,183.7671,45542.0
2019-11-20 09:40:00,199.67,199.74,199.17,199.28,10893.0,183.7947,183.8592,183.3345,183.4357,10893.0
2019-11-20 09:45:00,199.27,199.54,199.1,199.24,20122.0,183.4265,183.6751,183.2701,183.3989,20122.0
2019-11-20 09:50:00,199.34,199.49,199.13,199.34,13653.0,183.491,183.629,183.2977,183.491,13653.0
2019-11-20 09:55:00,199.29,199.41,199.1,199.35,11406.0,183.4449,183.5554,183.2701,183.5002,11406.0
2019-11-20 10:00:00,199.44,199.44,198.93,198.94,7025.0,183.583,183.583,183.1136,183.1228,7025.0
2019-11-20 10:05:00,199.0,199.0,198.76,198.91,6461.0,183.178,183.178,182.9571,183.0952,6461.0
2019-11-20 10:10:00,198.94,198.94,198.64,198.72,8335.0,183.1228,183.1228,182.8466,182.9203,8335.0
2019-11-20 10:15:00,198.63,198.79,198.62,198.78,15449.0,182.8374,182.9847,182.8282,182.9755,15449.0
2019-11-20 10:20:00,198.81,198.88,198.5,198.5,10686.0,183.0031,183.0675,182.7178,182.7178,10686.0
2019-11-20 10:25:00,198.55,198.73,198.55,198.61,8624.0,182.7638,182.9295,182.7638,182.819,8624.0
2019-11-20 10:30:00,198.57,198.67,198.5,198.55,6370.0,182.7822,182.8742,182.7178,182.7638,6370.0
2019-11-20 10:35:00,198.58,198.79,198.57,198.67,6302.0,182.7914,182.9847,182.7822,182.8742,6302.0
2019-11-20 10:40:00,198.63,198.79,198.62,198.76,6010.0,182.8374,182.9847,182.8282,182.9571,6010.0
2019-11-20 10:45:00,198.73,198.73,198.6,198.65,11934.0,182.9295,182.9295,182.8098,182.8558,11934.0
2019-11-20 10:50:00,198.69,198.9,198.66,198.81,4859.0,182.8927,183.086,182.865,183.0031,4859.0
2019-11-20 10:55:00,198.75,198.78,198.64,198.64,5957.0,182.9479,182.9755,182.8466,182.8466,5957.0
2019-11-20 11:00:00,198.69,198.76,198.55,198.69,6888.0,182.8927,182.9571,182.7638,182.8927,6888.0
2019-11-20 11:05:00,198.66,198.66,198.45,198.48,7352.0,182.865,182.865,182.6717,182.6993,7352.0
2019-11-20 11:10:00,198.48,198.51,198.43,198.46,6405.0,182.6993,182.727,182.6533,182.6809,6405.0
2019-11-20 11:15:00,198.46,198.5,198.35,198.38,6287.0,182.6809,182.7178,182.5797,182.6073,6287.0
2019-11-20 11:20:00,198.36,198.48,198.36,198.46,7344.0,182.5889,182.6993,182.5889,182.6809,7344.0
2019-11-20 11:25:00,198.47,198.58,198.29,198.37,5201.0,182.6901,182.7914,182.5245,182.5981,5201.0
2019-11-20 11:30:00,198.35,198.35,198.13,198.23,2750.0,182.5797,182.5797,182.3772,182.4692,2750.0
2019-11-20 11:35:00,198.22,198.27,198.15,198.22,3700.0,182.46,182.506,182.3956,182.46,3700.0
2019-11-20 11:40:00,198.24,198.28,198.16,198.21,6501.0,182.4784,182.5152,182.4048,182.4508,6501.0
2019-11-20 11:45:00,198.23,198.28,197.97,198.0,4726.0,182.4692,182.5152,182.2299,182.2575,4726.0
2019-11-20 11:50:00,198.0,198.09,197.97,198.09,3000.0,182.2575,182.3404,182.2299,182.3404,3000.0
2019-11-20 11:55:00,198.07,198.09,197.84,197.84,7582.0,182.3219,182.3404,182.1102,182.1102,7582.0
2019-11-20 12:00:00,197.84,197.89,197.76,197.84,4429.0,182.1102,182.1563,182.0366,182.1102,4429.0
2019-11-20 12:05:00,197.85,197.92,197.81,197.9,4170.0,182.1194,182.1839,182.0826,182.1655,4170.0
2019-11-20 12:10:00,197.82,197.92,197.82,197.87,3623.0,182.0918,182.1839,182.0918,182.1378,3623.0
2019-11-20 12:15:00,197.88,198.1,197.86,198.09,10410.0,182.1471,182.3496,182.1286,182.3404,10410.0
2019-11-20 12:20:00,198.14,198.14,198.0,198.06,2620.0,182.3864,182.3864,182.2575,182.3127,2620.0
2019-11-20 12:25:00,198.02,198.1,197.89,197.89,2930.0,182.2759,182.3496,182.1563,182.1563,2930.0
2019-11-20 12:30:00,197.91,197.96,197.85,197.9,3400.0,182.1747,182.2207,182.1194,182.1655,3400.0
2019-11-20 12:35:00,197.95,198.06,197.94,198.05,3510.0,182.2115,182.3127,182.2023,182.3035,3510.0
2019-11-20 12:40:00,198.03,198.05,197.96,197.98,3321.0,182.2851,182.3035,182.2207,182.2391,3321.0
2019-11-20 12:45:00,198.01,198.01,197.85,197.87,4354.0,182.2667,182.2667,182.1194,182.1378,4354.0
2019-11-20 12:50:00,197.87,197.91,197.7,197.76,5811.0,182.1378,182.1747,181.9814,182.0366,5811.0
2019-11-20 12:55:00,197.75,197.76,196.89,197.24,21730.0,182.0274,182.0366,181.2358,181.5579,21730.0
2019-11-20 13:00:00,197.29,197.54,197.26,197.4,4312.0,181.604,181.8341,181.5763,181.7052,4312.0
2019-11-20 13:05:00,197.35,197.4,197.11,197.2,6694.0,181.6592,181.7052,181.4383,181.5211,6694.0
2019-11-20 13:10:00,197.05,197.11,196.91,196.91,4017.0,181.383,181.4383,181.2542,181.2542,4017.0
2019-11-20 13:15:00,196.91,196.95,196.78,196.78,4977.0,181.2542,181.291,181.1345,181.1345,4977.0
2019-11-20 13:20:00,196.83,197.2,196.83,197.08,6844.0,181.1805,181.5211,181.1805,181.4107,6844.0
2019-11-20 13:25:00,197.09,197.3,197.03,197.1,7570.0,181.4199,181.6132,181.3646,181.4291,7570.0
2019-11-20 13:30:00,197.09,197.09,196.87,197.04,4571.0,181.4199,181.4199,181.2174,181.3738,4571.0
2019-11-20 13:35:00,196.98,197.1,196.87,196.87,4122.0,181.3186,181.4291,181.2174,181.2174,4122.0
2019-11-20 13:40:00,196.88,197.04,196.88,196.95,3914.0,181.2266,181.3738,181.2266,181.291,3914.0
2019-11-20 13:45:00,196.95,197.04,196.77,196.88,6950.0,181.291,181.3738,181.1253,181.2266,6950.0
2019-11-20 13:50:00,196.88,197.29,196.81,197.17,11243.0,181.2266,181.604,181.1621,181.4935,11243.0
2019-11-20 13:55:00,197.18,197.2,196.9,197.08,8777.0,181.5027,181.5211,181.245,181.4107,8777.0
2019-11-20 14:00:00,197.08,197.29,196.89,197.1,22980.0,181.4107,181.604,181.2358,181.4291,22980.0
2019-11-20 14:05:00,197.09,197.21,197.07,197.12,4603.0,181.4199,181.5303,181.4015,181.4475,4603.0
2019-11-20 14:10:00,197.13,197.41,197.13,197.26,4233.0,181.4567,181.7144,181.4567,181.5763,4233.0
2019-11-20 14:15:00,197.25,197.27,197.06,197.27,3180.0,181.5671,181.5856,181.3922,181.5856,3180.0
2019-11-20 14:20:00,197.35,197.35,197.2,197.24,4517.0,181.6592,181.6592,181.5211,181.5579,4517.0
2019-11-20 14:25:00,197.24,197.42,197.24,197.33,4411.0,181.5579,181.7236,181.5579,181.6408,4411.0
2019-11-20 14:30:00,197.29,197.55,197.29,197.46,5818.0,181.604,181.8433,181.604,181.7604,5818.0
2019-11-20 14:35:00,197.45,197.53,197.4,197.51,4807.0,181.7512,181.8249,181.7052,181.8065,4807.0
2019-11-20 14:40:00,197.5,197.57,197.35,197.39,6606.0,181.7973,181.8617,181.6592,181.696,6606.0
2019-11-20 14:45:00,197.37,197.41,197.17,197.26,5335.0,181.6776,181.7144,181.4935,181.5763,5335.0
2019-11-20 14:50:00,197.24,197.33,197.15,197.15,4692.0,181.5579,181.6408,181.4751,181.4751,4692.0
2019-11-20 14:55:00,197.15,197.21,197.02,197.03,5502.0,181.4751,181.5303,181.3554,181.3646,5502.0
2019-11-20 15:00:00,197.03,197.21,197.0,197.06,5916.0,181.3646,181.5303,181.337,181.3922,5916.0
2019-11-20 15:05:00,197.09,197.16,197.03,197.08,6118.0,181.4199,181.4843,181.3646,181.4107,6118.0
2019-11-20 15:10:00,197.09,197.32,197.09,197.26,6880.0,181.4199,181.6316,181.4199,181.5763,6880.0
2019-11-20 15:15:00,197.24,197.27,197.07,197.07,7778.0,181.5579,181.5856,181.4015,181.4015,7778.0
2019-11-20 15:20:00,197.07,197.15,197.01,197.08,7884.0,181.4015,181.4751,181.3462,181.4107,7884.0
2019-11-20 15:25:00,197.11,197.17,197.03,197.04,6220.0,181.4383,181.4935,181.3646,181.3738,6220.0
2019-11-20 15:30:00,197.04,197.13,196.99,197.13,8636.0,181.3738,181.4567,181.3278,181.4567,8636.0
2019-11-20 15:35:00,197.12,197.23,197.11,197.15,8499.0,181.4475,181.5487,181.4383,181.4751,8499.0
2019-11-20 15:40:00,197.17,197.5,197.17,197.47,15088.0,181.4935,181.7973,181.4935,181.7696,15088.0
2019-11-20 15:45:00,197.49,197.63,197.42,197.6,21628.0,181.7881,181.9169,181.7236,181.8893,21628.0
2019-11-20 15:50:00,197.61,197.65,197.44,197.63,20578.0,181.8985,181.9353,181.742,181.9169,20578.0
2019-11-20 15:55:00,197.7,197.88,197.44,197.68,76064.0,181.9814,182.1471,181.742,181.963,76064.0
2019-11-21 09:30:00,197.42,197.93,197.29,197.82,31184.0,181.7236,182.1931,181.604,182.0918,31184.0
2019-11-21 09:35:00,197.85,197.93,197.06,197.28,9058.0,182.1194,182.1931,181.3922,181.5948,9058.0
2019-11-21 09:40:00,197.26,197.28,196.65,196.67,5849.0,181.5763,181.5948,181.0148,181.0333,5849.0
2019-11-21 09:45:00,196.65,197.05,196.65,196.8,12444.0,181.0148,181.383,181.0148,181.1529,12444.0
2019-11-21 09:50:00,196.79,197.16,196.72,196.91,20137.0,181.1437,181.4843,181.0793,181.2542,20137.0
2019-11-21 09:55:00,196.91,196.94,196.44,196.49,12946.0,181.2542,181.2818,180.8215,180.8676,12946.0
2019-11-21 10:00:00,196.46,196.46,196.16,196.37,9484.0,180.84,180.84,180.5638,180.7571,9484.0
2019-11-21 10:05:00,196.32,196.91,196.26,196.83,8718.0,180.7111,181.2542,180.6559,181.1805,8718.0
2019-11-21 10:10:00,196.8,196.95,196.72,196.77,11813.0,181.1529,181.291,181.0793,181.1253,11813.0
2019-11-21 10:15:00,196.78,196.78,196.27,196.41,11967.0,181.1345,181.1345,180.6651,180.7939,11967.0
2019-11-21 10:20:00,196.39,196.56,196.27,196.27,4764.0,180.7755,180.932,180.6651,180.6651,4764.0
2019-11-21 10:25:00,196.31,196.76,196.23,196.52,7867.0,180.7019,181.1161,180.6282,180.8952,7867.0
2019-11-21 10:30:00,196.48,196.6,196.15,196.27,5295.0,180.8584,180.9688,180.5546,180.6651,5295.0
2019-11-21 10:35:00,196.16,196.48,196.14,196.48,3915.0,180.5638,180.8584,180.5454,180.8584,3915.0
2019-11-21 10:40:00,196.49,196.53,196.29,196.32,6425.0,180.8676,180.9044,180.6835,180.7111,6425.0
2019-11-21 10:45:00,196.32,196.55,196.28,196.52,5528.0,180.7111,180.9228,180.6743,180.8952,5528.0
2019-11-21 10:50:00,196.52,196.67,196.46,196.62,6689.0,180.8952,181.0333,180.84,180.9872,6689.0
2019-11-21 10:55:00,196.62,197.01,196.52,196.77,6367.0,180.9872,181.3462,180.8952,181.1253,6367.0
2019-11-21 11:00:00,196.79,197.02,196.79,196.96,13447.0,181.1437,181.3554,181.1437,181.3002,13447.0
2019-11-21 11:05:00,196.95,197.09,196.92,197.01,4580.0,181.291,181.4199,181.2634,181.3462,4580.0
2019-11-21 11:10:00,197.01,197.08,196.93,196.93,5573.0,181.3462,181.4107,181.2726,181.2726,5573.0
2019-11-21 11:15:00,196.95,196.99,196.74,196.76,2610.0,181.291,181.3278,181.0977,181.1161,2610.0
2019-11-21 11:20:00,196.73,196.95,196.66,196.86,9502.0,181.0885,181.291,181.0241,181.2081,9502.0
2019-11-21 11:25:00,196.87,196.96,196.75,196.82,7978.0,181.2174,181.3002,181.1069,181.1713,7978.0
2019-11-21 11:30:00,196.78,196.85,196.64,196.64,2590.0,181.1345,181.1989,181.0056,181.0056,2590.0
2019-11-21 11:35:00,196.65,196.79,196.6,196.75,5914.0,181.0148,181.1437,180.9688,181.1069,5914.0
2019-11-21 11:40:00,196.76,196.88,196.73,196.88,3568.0,181.1161,181.2266,181.0885,181.2266,3568.0
2019-11-21 11:45:00,196.81,196.95,196.79,196.9,3370.0,181.1621,181.291,181.1437,181.245,3370.0
2019-11-21 11:50:00,196.88,196.88,196.52,196.68,14002.0,181.2266,181.2266,180.8952,181.0425,14002.0
2019-11-21 11:55:00,196.68,196.79,196.62,196.62,2771.0,181.0425,181.1437,180.9872,180.9872,2771.0
2019-11-21 12:00:00,196.64,196.79,196.55,196.78,3539.0,181.0056,181.1437,180.9228,181.1345,3539.0
2019-11-21 12:05:00,196.79,196.81,196.63,196.72,4997.0,181.1437,181.1621,180.9964,181.0793,4997.0
2019-11-21 12:10:00,196.73,196.83,196.7,196.7,5618.0,181.0885,181.1805,181.0609,181.0609,5618.0
2019-11-21 12:15:00,196.68,196.71,196.34,196.34,4165.0,181.0425,181.0701,180.7295,180.7295,4165.0
2019-11-21 12:20:00,196.3,196.47,196.26,196.47,1873.0,180.6927,180.8492,180.6559,180.8492,1873.0
2019-11-21 12:25:00,196.59,196.72,196.59,196.68,2219.0,180.9596,181.0793,180.9596,181.0425,2219.0
2019-11-21 12:30:00,196.7,196.82,196.66,196.78,5874.0,181.0609,181.1713,181.0241,181.1345,5874.0
2019-11-21 12:35:00,196.8,197.03,196.79,197.02,7007.0,181.1529,181.3646,181.1437,181.3554,7007.0
2019-11-21 12:40:00,197.0,197.05,196.97,196.98,7754.0,181.337,181.383,181.3094,181.3186,7754.0
2019-11-21 12:45:00,196.96,196.97,196.78,196.78,3304.0,181.3002,181.3094,181.1345,181.1345,3304.0
2019-11-21 12:50:00,196.82,196.82,196.74,196.76,3274.0,181.1713,181.1713,181.0977,181.1161,3274.0
2019-11-21 12:55:00,196.78,196.93,196.76,196.91,6250.0,181.1345,181.2726,181.1161,181.2542,6250.0
2019-11-21 13:00:00,196.89,197.01,196.89,196.97,3779.0,181.2358,181.3462,181.2358,181.3094,3779.0
2019-11-21 13:05:00,196.96,197.07,196.94,197.06,2679.0,181.3002,181.4015,181.2818,181.3922,2679.0
2019-11-21 13:10:00,197.03,197.05,196.8,196.8,4394.0,181.3646,181.383,181.1529,181.1529,4394.0
2019-11-21 13:15:00,196.82,196.89,196.78,196.88,2880.0,181.1713,181.2358,181.1345,181.2266,2880.0
2019-11-21 13:20:00,196.87,196.9,196.78,196.78,3075.0,181.2174,181.245,181.1345,181.1345,3075.0
2019-11-21 13:25:00,196.74,196.78,196.66,196.76,3603.0,181.0977,181.1345,181.0241,181.1161,3603.0
2019-11-21 13:30:00,196.79,196.93,196.76,196.82,7168.0,181.1437,181.2726,181.1161,181.1713,7168.0
2019-11-21 13:35:00,196.76,196.76,196.68,196.71,2860.0,181.1161,181.1161,181.0425,181.0701,2860.0
2019-11-21 13:40:00,196.68,196.71,196.6,196.61,3186.0,181.0425,181.0701,180.9688,180.978,3186.0
2019-11-21 13:45:00,196.59,196.7,196.59,196.68,1101.0,180.9596,181.0609,180.9596,181.0425,1101.0
2019-11-21 13:50:00,196.69,196.72,196.57,196.57,3513.0,181.0517,181.0793,180.9412,180.9412,3513.0
2019-11-21 13:55:00,196.57,196.57,196.48,196.51,6860.0,180.9412,180.9412,180.8584,180.886,6860.0
2019-11-21 14:00:00,196.52,196.71,196.48,196.61,7111.0,180.8952,181.0701,180.8584,180.978,7111.0
2019-11-21 14:05:00,196.62,196.97,196.62,196.96,3050.0,180.9872,181.3094,180.9872,181.3002,3050.0
2019-11-21 14:10:00,196.98,197.02,196.89,196.99,4964.0,181.3186,181.3554,181.2358,181.3278,4964.0
2019-11-21 14:15:00,196.99,197.08,196.96,197.05,3423.0,181.3278,181.4107,181.3002,181.383,3423.0
2019-11-21 14:20:00,197.08,197.21,197.08,197.19,3811.0,181.4107,181.5303,181.4107,181.5119,3811.0
2019-11-21 14:25:00,197.2,197.21,197.07,197.11,4370.0,181.5211,181.5303,181.4015,181.4383,4370.0
2019-11-21 14:30:00,197.15,197.33,197.14,197.29,7405.0,181.4751,181.6408,181.4659,181.604,7405.0
2019-11-21 14:35:00,197.31,197.34,197.19,197.22,7632.0,181.6224,181.65,181.5119,181.5395,7632.0
2019-11-21 14:40:00,197.19,197.28,197.18,197.26,3403.0,181.5119,181.5948,181.5027,181.5763,3403.0
2019-11-21 14:45:00,197.25,197.27,197.13,197.16,4924.0,181.5671,181.5856,181.4567,181.4843,4924.0
2019-11-21 14:50:00,197.18,197.18,197.11,197.15,5467.0,181.5027,181.5027,181.4383,181.4751,5467.0
2019-11-21 14:55:00,197.13,197.13,197.0,197.03,6702.0,181.4567,181.4567,181.337,181.3646,6702.0
2019-11-21 15:00:00,197.02,197.11,196.96,197.03,5871.0,181.3554,181.4383,181.3002,181.3646,5871.0
2019-11-21 15:05:00,197.04,197.04,196.87,196.95,9216.0,181.3738,181.3738,181.2174,181.291,9216.0
2019-11-21 15:10:00,196.97,197.12,196.95,197.08,4076.0,181.3094,181.4475,181.291,181.4107,4076.0
2019-11-21 15:15:00,197.07,197.11,197.03,197.05,5466.0,181.4015,181.4383,181.3646,181.383,5466.0
2019-11-21 15:20:00,197.05,197.1,196.85,196.95,6711.0,181.383,181.4291,181.1989,181.291,6711.0
2019-11-21 15:25:00,196.95,197.0,196.92,196.94,3910.0,181.291,181.337,181.2634,181.2818,3910.0
2019-11-21 15:30:00,196.94,196.97,196.83,196.86,8974.0,181.2818,181.3094,181.1805,181.2081,8974.0
2019-11-21 15:35:00,196.87,196.9,196.71,196.72,16830.0,181.2174,181.245,181.0701,181.0793,16830.0
2019-11-21 15:40:00,196.73,196.77,196.64,196.75,12211.0,181.0885,181.1253,181.0056,181.1069,12211.0
2019-11-21 15:45:00,196.77,196.77,196.62,196.71,13821.0,181.1253,181.1253,180.9872,181.0701,13821.0
2019-11-21 15:50:00,196.69,196.72,196.57,196.71,34192.0,181.0517,181.0793,180.9412,181.0701,34192.0
2019-11-21 15:55:00,196.75,196.86,196.68,196.78,69232.0,181.1069,181.2081,181.0425,181.1345,69232.0
2019-11-22 09:30:00,198.05,198.42,196.78,197.25,49361.0,182.3035,182.6441,181.1345,181.5671,49361.0
2019-11-22 09:35:00,197.2,197.83,197.2,197.55,16084.0,181.5211,182.101,181.5211,181.8433,16084.0
2019-11-22 09:40:00,197.55,197.55,197.36,197.38,6092.0,181.8433,181.8433,181.6684,181.6868,6092.0
2019-11-22 09:45:00,197.42,197.48,196.43,196.49,5112.0,181.7236,181.7789,180.8123,180.8676,5112.0
2019-11-22 09:50:00,196.45,196.53,196.15,196.16,9004.0,180.8307,180.9044,180.5546,180.5638,9004.0
2019-11-22 09:55:00,196.2,196.46,196.18,196.35,11370.0,180.6006,180.84,180.5822,180.7387,11370.0
2019-11-22 10:00:00,196.39,196.41,196.2,196.28,6219.0,180.7755,180.7939,180.6006,180.6743,6219.0
2019-11-22 10:05:00,196.25,196.4,196.17,196.23,6692.0,180.6466,180.7847,180.573,180.6282,6692.0
2019-11-22 10:10:00,196.23,196.29,196.02,196.22,6030.0,180.6282,180.6835,180.4349,180.619,6030.0
2019-11-22 10:15:00,196.2,196.44,196.09,196.18,12123.0,180.6006,180.8215,180.4994,180.5822,12123.0
2019-11-22 10:20:00,196.11,196.25,196.08,196.09,4824.0,180.5178,180.6466,180.4902,180.4994,4824.0
2019-11-22 10:25:00,196.04,196.04,195.63,195.63,8367.0,180.4533,180.4533,180.0759,180.0759,8367.0
2019-11-22 10:30:00,195.56,195.59,195.33,195.36,4401.0,180.0115,180.0391,179.7998,179.8274,4401.0
2019-11-22 10:35:00,195.38,195.38,195.1,195.29,10602.0,179.8458,179.8458,179.5881,179.763,10602.0
2019-11-22 10:40:00,195.28,195.99,195.28,195.91,11663.0,179.7538,180.4073,179.7538,180.3337,11663.0
2019-11-22 10:45:00,195.99,196.14,195.84,195.94,5970.0,180.4073,180.5454,180.2692,180.3613,5970.0
2019-11-22 10:50:00,195.99,196.08,195.84,195.87,6845.0,180.4073,180.4902,180.2692,180.2969,6845.0
2019-11-22 10:55:00,195.82,195.86,195.69,195.81,2841.0,180.2508,180.2877,180.1312,180.2416,2841.0
2019-11-22 11:00:00,195.81,195.81,195.36,195.4,2662.0,180.2416,180.2416,179.8274,179.8642,2662.0
2019-11-22 11:05:00,195.39,195.54,195.32,195.54,5414.0,179.855,179.9931,179.7906,179.9931,5414.0
2019-11-22 11:10:00,195.52,195.77,195.49,195.76,7824.0,179.9747,180.2048,179.9471,180.1956,7824.0
2019-11-22 11:15:00,195.74,195.81,195.65,195.71,6104.0,180.1772,180.2416,180.0944,180.1496,6104.0
2019-11-22 11:20:00,195.75,195.87,195.71,195.79,4145.0,180.1864,180.2969,180.1496,180.2232,4145.0
2019-11-22 11:25:00,195.81,195.98,195.76,195.79,12970.0,180.2416,180.3981,180.1956,180.2232,12970.0
2019-11-22 11:30:00,195.8,196.19,195.8,196.06,4998.0,180.2324,180.5914,180.2324,180.4718,4998.0
2019-11-22 11:35:00,196.04,196.1,195.98,195.99,4014.0,180.4533,180.5086,180.3981,180.4073,4014.0
2019-11-22 11:40:00,196.01,196.15,196.01,196.14,4324.0,180.4257,180.5546,180.4257,180.5454,4324.0
2019-11-22 11:45:00,196.16,196.27,196.13,196.25,2813.0,180.5638,180.6651,180.5362,180.6466,2813.0
2019-11-22 11:50:00,196.25,196.36,196.19,196.33,5553.0,180.6466,180.7479,180.5914,180.7203,5553.0
2019-11-22 11:55:00,196.33,196.39,196.22,196.22,3364.0,180.7203,180.7755,180.619,180.619,3364.0
2019-11-22 12:00:00,196.17,196.17,196.05,196.11,1982.0,180.573,180.573,180.4626,180.5178,1982.0
2019-11-22 12:05:00,196.09,196.12,195.99,196.12,4151.0,180.4994,180.527,180.4073,180.527,4151.0
2019-11-22 12:10:00,196.17,196.17,195.99,196.0,3319.0,180.573,180.573,180.4073,180.4165,3319.0
2019-11-22 12:15:00,196.0,196.06,195.86,196.04,6613.0,180.4165,180.4718,180.2877,180.4533,6613.0
2019-11-22 12:20:00,196.1,196.13,196.04,196.09,4047.0,180.5086,180.5362,180.4533,180.4994,4047.0
2019-11-22 12:25:00,196.14,196.14,195.92,195.92,3043.0,180.5454,180.5454,180.3429,180.3429,3043.0
2019-11-22 12:30:00,195.93,196.02,195.91,195.99,5384.0,180.3521,180.4349,180.3337,180.4073,5384.0
2019-11-22 12:35:00,195.98,196.04,195.94,196.04,2006.0,180.3981,180.4533,180.3613,180.4533,2006.0
2019-11-22 12:40:00,196.02,196.04,195.88,195.89,2994.0,180.4349,180.4533,180.3061,180.3153,2994.0
2019-11-22 12:45:00,196.01,196.15,196.01,196.09,2026.0,180.4257,180.5546,180.4257,180.4994,2026.0
2019-11-22 12:50:00,196.06,196.15,196.06,196.13,2800.0,180.4718,180.5546,180.4718,180.5362,2800.0
2019-11-22 12:55:00,196.12,196.18,196.05,196.11,3461.0,180.527,180.5822,180.4626,180.5178,3461.0
2019-11-22 13:00:00,196.13,196.24,196.1,196.21,3000.0,180.5362,180.6374,180.5086,180.6098,3000.0
2019-11-22 13:05:00,196.21,196.28,196.19,196.28,2423.0,180.6098,180.6743,180.5914,180.6743,2423.0
2019-11-22 13:10:00,196.31,196.31,196.2,196.21,3801.0,180.7019,180.7019,180.6006,180.6098,3801.0
2019-11-22 13:15:00,196.2,196.2,196.07,196.11,4815.0,180.6006,180.6006,180.481,180.5178,4815.0
2019-11-22 13:20:00,196.1,196.16,196.07,196.16,1838.0,180.5086,180.5638,180.481,180.5638,1838.0
2019-11-22 13:25:00,196.13,196.33,196.13,196.19,27747.0,180.5362,180.7203,180.5362,180.5914,27747.0
2019-11-22 13:30:00,196.18,196.2,196.04,196.07,4643.0,180.5822,180.6006,180.4533,180.481,4643.0
2019-11-22 13:35:00,196.06,196.08,195.98,196.0,3174.0,180.4718,180.4902,180.3981,180.4165,3174.0
2019-11-22 13:40:00,195.99,196.25,195.91,196.25,4688.0,180.4073,180.6466,180.3337,180.6466,4688.0
2019-11-22 13:45:00,196.26,196.45,196.26,196.29,9289.0,180.6559,180.8307,180.6559,180.6835,9289.0
2019-11-22 13:50:00,196.27,196.38,196.17,196.33,6896.0,180.6651,180.7663,180.573,180.7203,6896.0
2019-11-22 13:55:00,196.37,196.6,196.32,196.59,8735.0,180.7571,180.9688,180.7111,180.9596,8735.0
2019-11-22 14:00:00,196.56,196.57,196.38,196.4,5459.0,180.932,180.9412,180.7663,180.7847,5459.0
2019-11-22 14:05:00,196.4,196.49,196.34,196.34,5347.0,180.7847,180.8676,180.7295,180.7295,5347.0
2019-11-22 14:10:00,196.33,196.42,196.27,196.42,6440.0,180.7203,180.8031,180.6651,180.8031,6440.0
2019-11-22 14:15:00,196.4,196.54,196.38,196.53,4287.0,180.7847,180.9136,180.7663,180.9044,4287.0
2019-11-22 14:20:00,196.55,196.78,196.54,196.68,10385.0,180.9228,181.1345,180.9136,181.0425,10385.0
2019-11-22 14:25:00,196.68,196.71,196.6,196.64,4999.0,181.0425,181.0701,180.9688,181.0056,4999.0
2019-11-22 14:30:00,196.64,196.72,196.6,196.67,5663.0,181.0056,181.0793,180.9688,181.0333,5663.0
2019-11-22 14:35:00,196.67,196.69,196.4,196.5,8749.0,181.0333,181.0517,180.7847,180.8768,8749.0
2019-11-22 14:40:00,196.48,196.55,196.42,196.53,7217.0,180.8584,180.9228,180.8031,180.9044,7217.0
2019-11-22 14:45:00,196.51,196.57,196.48,196.53,6527.0,180.886,180.9412,180.8584,180.9044,6527.0
2019-11-22 14:50:00,196.52,196.59,196.5,196.53,9096.0,180.8952,180.9596,180.8768,180.9044,9096.0
2019-11-22 14:55:00,196.54,196.56,196.38,196.44,4703.0,180.9136,180.932,180.7663,180.8215,4703.0
2019-11-22 15:00:00,196.46,196.52,196.3,196.4,8048.0,180.84,180.8952,180.6927,180.7847,8048.0
2019-11-22 15:05:00,196.37,196.46,196.35,196.44,2786.0,180.7571,180.84,180.7387,180.8215,2786.0
2019-11-22 15:10:00,196.43,196.46,196.39,196.44,6051.0,180.8123,180.84,180.7755,180.8215,6051.0
2019-11-22 15:15:00,196.43,196.53,196.42,196.5,5396.0,180.8123,180.9044,180.8031,180.8768,5396.0
2019-11-22 15:20:00,196.5,196.53,196.42,196.42,6562.0,180.8768,180.9044,180.8031,180.8031,6562.0
2019-11-22 15:25:00,196.43,196.47,196.4,196.44,4639.0,180.8123,180.8492,180.7847,180.8215,4639.0
2019-11-22 15:30:00,196.49,196.49,196.45,196.47,7228.0,180.8676,180.8676,180.8307,180.8492,7228.0
2019-11-22 15:35:00,196.47,196.52,196.35,196.38,11853.0,180.8492,180.8952,180.7387,180.7663,11853.0
2019-11-22 15:40:00,196.39,196.49,196.31,196.45,10238.0,180.7755,180.8676,180.7019,180.8307,10238.0
2019-11-22 15:45:00,196.44,196.46,196.26,196.27,11418.0,180.8215,180.84,180.6559,180.6651,11418.0
2019-11-22 15:50:00,196.24,196.5,196.19,196.48,32191.0,180.6374,180.8768,180.5914,180.8584,32191.0
2019-11-22 15:55:00,196.47,196.81,196.45,196.62,56904.0,180.8492,181.1621,180.8307,180.9872,56904.0
2019-11-25 09:30:00,197.64,198.34,197.48,198.02,43653.0,181.9261,182.5705,181.7789,182.2759,43653.0
2019-11-25 09:35:00,198.13,198.29,198.01,198.2,17027.0,182.3772,182.5245,182.2667,182.4416,17027.0
2019-11-25 09:40:00,198.16,198.25,197.91,197.91,9420.0,182.4048,182.4876,182.1747,182.1747,9420.0
2019-11-25 09:45:00,197.94,198.19,197.87,198.09,10442.0,182.2023,182.4324,182.1378,182.3404,10442.0
2019-11-25 09:50:00,198.17,198.38,198.12,198.18,8240.0,182.414,182.6073,182.368,182.4232,8240.0
2019-11-25 09:55:00,198.15,198.25,197.99,198.25,3507.0,182.3956,182.4876,182.2483,182.4876,3507.0
2019-11-25 10:00:00,198.25,198.25,197.91,198.0,10616.0,182.4876,182.4876,182.1747,182.2575,10616.0
2019-11-25 10:05:00,197.98,197.98,197.81,197.84,7477.0,182.2391,182.2391,182.0826,182.1102,7477.0
2019-11-25 10:10:00,197.89,197.96,197.7,197.94,6560.0,182.1563,182.2207,181.9814,182.2023,6560.0
2019-11-25 10:15:00,197.96,197.96,197.63,197.68,8752.0,182.2207,182.2207,181.9169,181.963,8752.0
2019-11-25 10:20:00,197.72,197.77,197.53,197.76,7182.0,181.9998,182.0458,181.8249,182.0366,7182.0
2019-11-25 10:25:00,197.74,197.76,197.64,197.67,12046.0,182.0182,182.0366,181.9261,181.9537,12046.0
2019-11-25 10:30:00,197.68,197.9,197.57,197.84,5450.0,181.963,182.1655,181.8617,182.1102,5450.0
2019-11-25 10:35:00,197.85,197.87,197.65,197.71,9148.0,182.1194,182.1378,181.9353,181.9906,9148.0
2019-11-25 10:40:00,197.75,197.81,197.55,197.74,6238.0,182.0274,182.0826,181.8433,182.0182,6238.0
2019-11-25 10:45:00,197.71,197.82,197.64,197.75,8780.0,181.9906,182.0918,181.9261,182.0274,8780.0
2019-11-25 10:50:00,197.77,197.78,197.58,197.67,8391.0,182.0458,182.055,181.8709,181.9537,8391.0
2019-11-25 10:55:00,197.68,197.71,197.59,197.59,8544.0,181.963,181.9906,181.8801,181.8801,8544.0
2019-11-25 11:00:00,197.6,197.89,197.56,197.81,16493.0,181.8893,182.1563,181.8525,182.0826,16493.0
2019-11-25 11:05:00,197.9,197.95,197.79,197.85,6203.0,182.1655,182.2115,182.0642,182.1194,6203.0
2019-11-25 11:10:00,197.87,197.93,197.81,197.85,10278.0,182.1378,182.1931,182.0826,182.1194,10278.0
2019-11-25 11:15:00,197.84,197.87,197.68,197.75,12324.0,182.1102,182.1378,181.963,182.0274,12324.0
2019-11-25 11:20:00,197.78,197.92,197.74,197.87,4421.0,182.055,182.1839,182.0182,182.1378,4421.0
2019-11-25 11:25:00,197.9,197.93,197.8,197.84,13268.0,182.1655,182.1931,182.0734,182.1102,13268.0
2019-11-25 11:30:00,197.84,197.92,197.76,197.92,6537.0,182.1102,182.1839,182.0366,182.1839,6537.0
2019-11-25 11:35:00,197.95,197.96,197.89,197.9,4676.0,182.2115,182.2207,182.1563,182.1655,4676.0
2019-11-25 11:40:00,197.91,197.94,197.81,197.86,8791.0,182.1747,182.2023,182.0826,182.1286,8791.0
2019-11-25 11:45:00,197.88,197.93,197.87,197.93,6866.0,182.1471,182.1931,182.1378,182.1931,6866.0
2019-11-25 11:50:00,197.92,197.96,197.86,197.96,4633.0,182.1839,182.2207,182.1286,182.2207,4633.0
2019-11-25 11:55:00,197.97,198.08,197.94,198.02,11998.0,182.2299,182.3312,182.2023,182.2759,11998.0
2019-11-25 12:00:00,198.03,198.07,197.98,197.98,8603.0,182.2851,182.3219,182.2391,182.2391,8603.0
2019-11-25 12:05:00,197.99,198.03,197.91,197.92,5769.0,182.2483,182.2851,182.1747,182.1839,5769.0
2019-11-25 12:10:00,197.87,197.87,197.74,197.77,3238.0,182.1378,182.1378,182.0182,182.0458,3238.0
2019-11-25 12:15:00,197.78,197.8,197.69,197.7,5918.0,182.055,182.0734,181.9722,181.9814,5918.0
2019-11-25 12:20:00,197.71,197.76,197.67,197.76,2952.0,181.9906,182.0366,181.9537,182.0366,2952.0
2019-11-25 12:25:00,197.73,197.82,197.72,197.77,4070.0,182.009,182.0918,181.9998,182.0458,4070.0
2019-11-25 12:30:00,197.76,197.76,197.68,197.71,4506.0,182.0366,182.0366,181.963,181.9906,4506.0
2019-11-25 12:35:00,197.71,197.73,197.68,197.71,6207.0,181.9906,182.009,181.963,181.9906,6207.0
2019-11-25 12:40:00,197.69,197.69,197.52,197.59,4678.0,181.9722,181.9722,181.8157,181.8801,4678.0
2019-11-25 12:45:00,197.62,197.81,197.61,197.8,5237.0,181.9077,182.0826,181.8985,182.0734,5237.0
2019-11-25 12:50:00,197.79,197.79,197.62,197.65,3502.0,182.0642,182.0642,181.9077,181.9353,3502.0
2019-11-25 12:55:00,197.64,197.73,197.62,197.73,2543.0,181.9261,182.009,181.9077,182.009,2543.0
2019-11-25 13:00:00,197.69,197.87,197.69,197.86,9788.0,181.9722,182.1378,181.9722,182.1286,9788.0
2019-11-25 13:05:00,197.83,197.85,197.57,197.65,21374.0,182.101,182.1194,181.8617,181.9353,21374.0
2019-11-25 13:10:00,197.66,197.66,197.53,197.58,6050.0,181.9445,181.9445,181.8249,181.8709,6050.0
2019-11-25 13:15:00,197.56,197.56,197.46,197.52,4066.0,181.8525,181.8525,181.7604,181.8157,4066.0
2019-11-25 13:20:00,197.51,197.63,197.49,197.61,5942.0,181.8065,181.9169,181.7881,181.8985,5942.0
2019-11-25 13:25:00,197.61,197.66,197.61,197.66,13145.0,181.8985,181.9445,181.8985,181.9445,13145.0
2019-11-25 13:30:00,197.66,197.66,197.6,197.61,4419.0,181.9445,181.9445,181.8893,181.8985,4419.0
2019-11-25 13:35:00,197.63,197.65,197.6,197.64,3157.0,181.9169,181.9353,181.8893,181.9261,3157.0
2019-11-25 13:40:00,197.63,197.71,197.59,197.59,7953.0,181.9169,181.9906,181.8801,181.8801,7953.0
2019-11-25 13:45:00,197.61,197.63,197.54,197.54,5613.0,181.8985,181.9169,181.8341,181.8341,5613.0
2019-11-25 13:50:00,197.53,197.62,197.52,197.54,5690.0,181.8249,181.9077,181.8157,181.8341,5690.0
2019-11-25 13:55:00,197.49,197.54,197.46,197.47,4549.0,181.7881,181.8341,181.7604,181.7696,4549.0
2019-11-25 14:00:00,197.45,197.57,197.4,197.5,11880.0,181.7512,181.8617,181.7052,181.7973,11880.0
2019-11-25 14:05:00,197.51,197.59,197.5,197.53,7008.0,181.8065,181.8801,181.7973,181.8249,7008.0
2019-11-25 14:10:00,197.53,197.57,197.5,197.54,7405.0,181.8249,181.8617,181.7973,181.8341,7405.0
2019-11-25 14:15:00,197.53,197.67,197.5,197.67,4965.0,181.8249,181.9537,181.7973,181.9537,4965.0
2019-11-25 14:20:00,197.66,197.78,197.62,197.75,8756.0,181.9445,182.055,181.9077,182.0274,8756.0
2019-11-25 14:25:00,197.76,197.78,197.68,197.73,12060.0,182.0366,182.055,181.963,182.009,12060.0
2019-11-25 14:30:00,197.73,197.75,197.66,197.74,6585.0,182.009,182.0274,181.9445,182.0182,6585.0
2019-11-25 14:35:00,197.74,197.85,197.74,197.85,5304.0,182.0182,182.1194,182.0182,182.1194,5304.0
2019-11-25 14:40:00,197.85,197.85,197.78,197.82,5079.0,182.1194,182.1194,182.055,182.0918,5079.0
2019-11-25 14:45:00,197.83,197.85,197.8,197.83,6607.0,182.101,182.1194,182.0734,182.101,6607.0
2019-11-25 14:50:00,197.83,197.9,197.8,197.9,9181.0,182.101,182.1655,182.0734,182.1655,9181.0
2019-11-25 14:55:00,197.9,197.92,197.82,197.85,7064.0,182.1655,182.1839,182.0918,182.1194,7064.0
2019-11-25 15:00:00,197.81,197.88,197.79,197.86,8590.0,182.0826,182.1471,182.0642,182.1286,8590.0
2019-11-25 15:05:00,197.86,197.93,197.84,197.92,7296.0,182.1286,182.1931,182.1102,182.1839,7296.0
2019-11-25 15:10:00,197.92,197.98,197.92,197.97,9546.0,182.1839,182.2391,182.1839,182.2299,9546.0
2019-11-25 15:15:00,197.95,197.97,197.91,197.97,13724.0,182.2115,182.2299,182.1747,182.2299,13724.0
2019-11-25 15:20:00,197.96,198.18,197.95,198.17,16572.0,182.2207,182.4232,182.2115,182.414,16572.0
2019-11-25 15:25:00,198.14,198.27,198.14,198.2,13166.0,182.3864,182.506,182.3864,182.4416,13166.0
2019-11-25 15:30:00,198.2,198.29,198.07,198.07,22463.0,182.4416,182.5245,182.3219,182.3219,22463.0
2019-11-25 15:35:00,198.09,198.15,198.01,198.02,17563.0,182.3404,182.3956,182.2667,182.2759,17563.0
2019-11-25 15:40:00,198.02,198.06,197.91,197.96,38559.0,182.2759,182.3127,182.1747,182.2207,38559.0
2019-11-25 15:45:00,197.95,198.02,197.89,197.9,17869.0,182.2115,182.2759,182.1563,182.1655,17869.0
2019-11-25 15:50:00,197.89,198.27,197.79,198.19,41658.0,182.1563,182.506,182.0642,182.4324,41658.0
2019-11-25 15:55:00,198.19,198.37,197.99,198.29,117418.0,182.4324,182.5981,182.2483,182.5245,117418.0
2019-11-26 09:30:00,198.36,199.3,197.77,199.3,32322.0,182.5889,183.4542,182.0458,183.4542,32322.0
2019-11-26 09:35:00,199.18,199.46,199.01,199.31,12131.0,183.3437,183.6014,183.1872,183.4634,12131.0
2019-11-26 09:40:00,199.28,199.39,199.09,199.2,10889.0,183.4357,183.537,183.2608,183.3621,10889.0
2019-11-26 09:45:00,199.23,199.25,198.82,199.01,7648.0,183.3897,183.4081,183.0123,183.1872,7648.0
2019-11-26 09:50:00,199.0,199.21,198.88,199.21,6716.0,183.178,183.3713,183.0675,183.3713,6716.0
2019-11-26 09:55:00,199.26,199.49,199.25,199.34,22458.0,183.4173,183.629,183.4081,183.491,22458.0
2019-11-26 10:00:00,199.36,199.55,199.28,199.29,12467.0,183.5094,183.6843,183.4357,183.4449,12467.0
2019-11-26 10:05:00,199.26,199.4,199.17,199.35,9763.0,183.4173,183.5462,183.3345,183.5002,9763.0
2019-11-26 10:10:00,199.37,199.65,199.24,199.63,12124.0,183.5186,183.7763,183.3989,183.7579,12124.0
2019-11-26 10:15:00,199.66,199.86,199.65,199.86,9048.0,183.7855,183.9696,183.7763,183.9696,9048.0
2019-11-26 10:20:00,199.87,199.88,199.63,199.64,7793.0,183.9788,183.988,183.7579,183.7671,7793.0
2019-11-26 10:25:00,199.71,199.99,199.66,199.97,12456.0,183.8316,184.0893,183.7855,184.0709,12456.0
2019-11-26 10:30:00,199.95,199.97,199.56,199.59,15335.0,184.0525,184.0709,183.6935,183.7211,15335.0
2019-11-26 10:35:00,199.58,199.64,199.54,199.58,3136.0,183.7119,183.7671,183.6751,183.7119,3136.0
2019-11-26 10:40:00,199.6,199.79,199.57,199.79,7858.0,183.7303,183.9052,183.7027,183.9052,7858.0
2019-11-26 10:45:00,199.8,200.13,199.77,200.03,75413.0,183.9144,184.2182,183.8868,184.1261,75413.0
2019-11-26 10:50:00,199.96,200.12,199.78,200.12,7925.0,184.0617,184.209,183.896,184.209,7925.0
2019-11-26 10:55:00,200.13,200.31,200.02,200.22,9460.0,184.2182,184.3838,184.1169,184.301,9460.0
2019-11-26 11:00:00,200.19,200.37,200.09,200.25,9460.0,184.2734,184.4391,184.1813,184.3286,9460.0
2019-11-26 11:05:00,200.34,200.49,200.24,200.28,9633.0,184.4115,184.5495,184.3194,184.3562,9633.0
2019-11-26 11:10:00,200.28,200.44,200.27,200.42,7245.0,184.3562,184.5035,184.347,184.4851,7245.0
2019-11-26 11:15:00,200.42,200.42,200.29,200.38,7766.0,184.4851,184.4851,184.3654,184.4483,7766.0
2019-11-26 11:20:00,200.38,200.38,200.19,200.28,8595.0,184.4483,184.4483,184.2734,184.3562,8595.0
2019-11-26 11:25:00,200.25,200.31,200.11,200.14,5790.0,184.3286,184.3838,184.1997,184.2274,5790.0
2019-11-26 11:30:00,200.14,200.32,200.06,200.07,9892.0,184.2274,184.3931,184.1537,184.1629,9892.0
2019-11-26 11:35:00,200.1,200.35,199.98,200.27,7937.0,184.1905,184.4207,184.0801,184.347,7937.0
2019-11-26 11:40:00,200.26,200.28,200.17,200.2,2924.0,184.3378,184.3562,184.255,184.2826,2924.0
2019-11-26 11:45:00,200.19,200.26,200.13,200.13,6518.0,184.2734,184.3378,184.2182,184.2182,6518.0
2019-11-26 11:50:00,200.16,200.24,200.11,200.24,5305.0,184.2458,184.3194,184.1997,184.3194,5305.0
2019-11-26 11:55:00,200.24,200.34,200.23,200.34,5304.0,184.3194,184.4115,184.3102,184.4115,5304.0
2019-11-26 12:00:00,200.34,200.46,200.29,200.32,6604.0,184.4115,184.5219,184.3654,184.3931,6604.0
2019-11-26 12:05:00,200.32,200.49,200.25,200.49,6932.0,184.3931,184.5495,184.3286,184.5495,6932.0
2019-11-26 12:10:00,200.5,200.58,200.43,200.56,8369.0,184.5587,184.6324,184.4943,184.614,8369.0
2019-11-26 12:15:00,200.54,200.55,200.47,200.52,3926.0,184.5956,184.6048,184.5311,184.5772,3926.0
2019-11-26 12:20:00,200.55,200.56,200.42,200.42,18408.0,184.6048,184.614,184.4851,184.4851,18408.0
2019-11-26 12:25:00,200.41,200.47,200.38,200.46,3693.0,184.4759,184.5311,184.4483,184.5219,3693.0
2019-11-26 12:30:00,200.47,200.64,200.46,200.59,5577.0,184.5311,184.6876,184.5219,184.6416,5577.0
2019-11-26 12:35:00,200.61,200.69,200.59,200.68,4062.0,184.66,184.7336,184.6416,184.7244,4062.0
2019-11-26 12:40:00,200.66,200.68,200.56,200.57,6938.0,184.706,184.7244,184.614,184.6232,6938.0
2019-11-26 12:45:00,200.58,200.62,200.49,200.5,6882.0,184.6324,184.6692,184.5495,184.5587,6882.0
2019-11-26 12:50:00,200.49,200.67,200.48,200.66,8095.0,184.5495,184.7152,184.5403,184.706,8095.0
2019-11-26 12:55:00,200.66,200.72,200.64,200.66,5759.0,184.706,184.7613,184.6876,184.706,5759.0
2019-11-26 13:00:00,200.65,200.73,200.61,200.7,4711.0,184.6968,184.7705,184.66,184.7428,4711.0
2019-11-26 13:05:00,200.73,200.75,200.68,200.72,5695.0,184.7705,184.7889,184.7244,184.7613,5695.0
2019-11-26 13:10:00,200.72,200.72,200.63,200.68,10184.0,184.7613,184.7613,184.6784,184.7244,10184.0
2019-11-26 13:15:00,200.7,200.8,200.7,200.79,7467.0,184.7428,184.8349,184.7428,184.8257,7467.0
2019-11-26 13:20:00,200.78,200.8,200.67,200.68,6494.0,184.8165,184.8349,184.7152,184.7244,6494.0
2019-11-26 13:25:00,200.67,200.67,200.42,200.46,6051.0,184.7152,184.7152,184.4851,184.5219,6051.0
2019-11-26 13:30:00,200.45,200.46,200.25,200.25,11665.0,184.5127,184.5219,184.3286,184.3286,11665.0
2019-11-26 13:35:00,200.27,200.37,200.21,200.35,4410.0,184.347,184.4391,184.2918,184.4207,4410.0
2019-11-26 13:40:00,200.42,200.57,200.29,200.56,7290.0,184.4851,184.6232,184.3654,184.614,7290.0
2019-11-26 13:45:00,200.52,200.52,200.27,200.31,7428.0,184.5772,184.5772,184.347,184.3838,7428.0
2019-11-26 13:50:00,200.31,200.37,200.28,200.31,5052.0,184.3838,184.4391,184.3562,184.3838,5052.0
2019-11-26 13:55:00,200.32,200.41,200.31,200.41,7338.0,184.3931,184.4759,184.3838,184.4759,7338.0
2019-11-26 14:00:00,200.41,200.53,200.39,200.46,7053.0,184.4759,184.5864,184.4575,184.5219,7053.0
2019-11-26 14:05:00,200.45,200.5,200.41,200.48,4375.0,184.5127,184.5587,184.4759,184.5403,4375.0
2019-11-26 14:10:00,200.49,200.67,200.49,200.6,9710.0,184.5495,184.7152,184.5495,184.6508,9710.0
2019-11-26 14:15:00,200.63,200.78,200.5,200.5,9215.0,184.6784,184.8165,184.5587,184.5587,9215.0
2019-11-26 14:20:00,200.47,200.51,200.46,200.48,3893.0,184.5311,184.5679,184.5219,184.5403,3893.0
2019-11-26 14:25:00,200.46,200.59,200.46,200.59,6450.0,184.5219,184.6416,184.5219,184.6416,6450.0
2019-11-26 14:30:00,200.6,200.61,200.3,200.32,8718.0,184.6508,184.66,184.3746,184.3931,8718.0
2019-11-26 14:35:00,200.35,200.45,200.34,200.35,6935.0,184.4207,184.5127,184.4115,184.4207,6935.0
2019-11-26 14:40:00,200.33,200.38,200.3,200.38,5179.0,184.4023,184.4483,184.3746,184.4483,5179.0
2019-11-26 14:45:00,200.39,200.51,200.39,200.48,7862.0,184.4575,184.5679,184.4575,184.5403,7862.0
2019-11-26 14:50:00,200.48,200.57,200.39,200.57,12829.0,184.5403,184.6232,184.4575,184.6232,12829.0
2019-11-26 14:55:00,200.6,200.62,200.54,200.58,6675.0,184.6508,184.6692,184.5956,184.6324,6675.0
2019-11-26 15:00:00,200.57,200.58,200.45,200.57,7609.0,184.6232,184.6324,184.5127,184.6232,7609.0
2019-11-26 15:05:00,200.58,200.59,200.41,200.43,11473.0,184.6324,184.6416,184.4759,184.4943,11473.0
2019-11-26 15:10:00,200.44,200.45,200.28,200.37,19680.0,184.5035,184.5127,184.3562,184.4391,19680.0
2019-11-26 15:15:00,200.36,200.46,200.36,200.41,11135.0,184.4299,184.5219,184.4299,184.4759,11135.0
2019-11-26 15:20:00,200.42,200.43,200.29,200.3,7848.0,184.4851,184.4943,184.3654,184.3746,7848.0
2019-11-26 15:25:00,200.3,200.45,200.29,200.43,9253.0,184.3746,184.5127,184.3654,184.4943,9253.0
2019-11-26 15:30:00,200.42,200.61,200.41,200.51,12152.0,184.4851,184.66,184.4759,184.5679,12152.0
2019-11-26 15:35:00,200.52,200.59,200.45,200.54,12945.0,184.5772,184.6416,184.5127,184.5956,12945.0
2019-11-26 15:40:00,200.52,200.69,200.47,200.65,16783.0,184.5772,184.7336,184.5311,184.6968,16783.0
2019-11-26 15:45:00,200.65,200.67,200.57,200.65,15219.0,184.6968,184.7152,184.6232,184.6968,15219.0
2019-11-26 15:50:00,200.64,200.82,200.63,200.79,35364.0,184.6876,184.8533,184.6784,184.8257,35364.0
2019-11-26 15:55:00,200.82,201.0,200.73,200.92,90152.0,184.8533,185.019,184.7705,184.9453,90152.0
2019-11-27 09:30:00,200.54,201.03,200.01,200.06,66990.0,184.5956,185.0466,184.1077,184.1537,66990.0
2019-11-27 09:35:00,200.1,200.1,199.32,199.6,17129.0,184.1905,184.1905,183.4726,183.7303,17129.0
2019-11-27 09:40:00,199.58,199.66,199.33,199.66,6279.0,183.7119,183.7855,183.4818,183.7855,6279.0
2019-11-27 09:45:00,199.64,199.66,199.19,199.19,4878.0,183.7671,183.7855,183.3529,183.3529,4878.0
2019-11-27 09:50:00,199.28,199.86,199.28,199.76,16351.0,183.4357,183.9696,183.4357,183.8776,16351.0
2019-11-27 09:55:00,199.88,199.95,199.66,199.85,4511.0,183.988,184.0525,183.7855,183.9604,4511.0
2019-11-27 10:00:00,199.91,199.95,199.66,199.66,6941.0,184.0157,184.0525,183.7855,183.7855,6941.0
2019-11-27 10:05:00,199.62,199.71,199.51,199.51,7897.0,183.7487,183.8316,183.6475,183.6475,7897.0
2019-11-27 10:10:00,199.49,199.88,199.43,199.79,7381.0,183.629,183.988,183.5738,183.9052,7381.0
2019-11-27 10:15:00,199.82,199.9,199.74,199.74,3702.0,183.9328,184.0064,183.8592,183.8592,3702.0
2019-11-27 10:20:00,199.8,199.93,199.64,199.68,10428.0,183.9144,184.0341,183.7671,183.8039,10428.0
2019-11-27 10:25:00,199.68,199.97,199.64,199.77,7005.0,183.8039,184.0709,183.7671,183.8868,7005.0
2019-11-27 10:30:00,199.75,200.08,199.74,200.08,3994.0,183.8684,184.1721,183.8592,184.1721,3994.0
2019-11-27 10:35:00,200.06,200.19,199.94,200.05,13094.0,184.1537,184.2734,184.0433,184.1445,13094.0
2019-11-27 10:40:00,200.05,200.2,200.0,200.2,3179.0,184.1445,184.2826,184.0985,184.2826,3179.0
2019-11-27 10:45:00,200.25,200.38,200.2,200.34,9308.0,184.3286,184.4483,184.2826,184.4115,9308.0
2019-11-27 10:50:00,200.34,200.37,200.27,200.32,6619.0,184.4115,184.4391,184.347,184.3931,6619.0
2019-11-27 10:55:00,200.37,200.39,200.23,200.23,7437.0,184.4391,184.4575,184.3102,184.3102,7437.0
2019-11-27 11:00:00,200.26,200.51,200.26,200.5,3893.0,184.3378,184.5679,184.3378,184.5587,3893.0
2019-11-27 11:05:00,200.47,200.5,200.34,200.35,4668.0,184.5311,184.5587,184.4115,184.4207,4668.0
2019-11-27 11:10:00,200.34,200.34,200.12,200.2,5270.0,184.4115,184.4115,184.209,184.2826,5270.0
2019-11-27 11:15:00,200.21,200.22,200.09,200.18,5949.0,184.2918,184.301,184.1813,184.2642,5949.0
2019-11-27 11:20:00,200.14,200.27,200.14,200.21,4279.0,184.2274,184.347,184.2274,184.2918,4279.0
2019-11-27 11:25:00,200.2,200.34,200.14,200.34,5700.0,184.2826,184.4115,184.2274,184.4115,5700.0
2019-11-27 11:30:00,200.3,200.47,200.24,200.46,6843.0,184.3746,184.5311,184.3194,184.5219,6843.0
2019-11-27 11:35:00,200.42,200.44,200.33,200.36,2538.0,184.4851,184.5035,184.4023,184.4299,2538.0
2019-11-27 11:40:00,200.33,200.56,200.33,200.56,4886.0,184.4023,184.614,184.4023,184.614,4886.0
2019-11-27 11:45:00,200.56,200.62,200.5,200.53,2605.0,184.614,184.6692,184.5587,184.5864,2605.0
2019-11-27 11:50:00,200.54,200.64,200.52,200.6,3103.0,184.5956,184.6876,184.5772,184.6508,3103.0
2019-11-27 11:55:00,200.6,200.7,200.6,200.7,2320.0,184.6508,184.7428,184.6508,184.7428,2320.0
2019-11-27 12:00:00,200.69,200.73,200.64,200.67,7034.0,184.7336,184.7705,184.6876,184.7152,7034.0
2019-11-27 12:05:00,200.69,200.74,200.68,200.7,2732.0,184.7336,184.7797,184.7244,184.7428,2732.0
2019-11-27 12:10:00,200.72,200.73,200.6,200.66,2517.0,184.7613,184.7705,184.6508,184.706,2517.0
2019-11-27 12:15:00,200.66,200.7,200.59,200.59,1988.0,184.706,184.7428,184.6416,184.6416,1988.0
2019-11-27 12:20:00,200.64,200.64,200.45,200.48,5125.0,184.6876,184.6876,184.5127,184.5403,5125.0
2019-11-27 12:25:00,200.5,200.5,200.37,200.41,3337.0,184.5587,184.5587,184.4391,184.4759,3337.0
2019-11-27 12:30:00,200.4,200.55,200.36,200.52,3907.0,184.4667,184.6048,184.4299,184.5772,3907.0
2019-11-27 12:35:00,200.5,200.5,200.36,200.36,2857.0,184.5587,184.5587,184.4299,184.4299,2857.0
2019-11-27 12:40:00,200.4,200.51,200.4,200.43,3701.0,184.4667,184.5679,184.4667,184.4943,3701.0
2019-11-27 12:45:00,200.44,200.63,200.39,200.63,2415.0,184.5035,184.6784,184.4575,184.6784,2415.0
2019-11-27 12:50:00,200.66,200.66,200.49,200.54,5330.0,184.706,184.706,184.5495,184.5956,5330.0
2019-11-27 12:55:00,200.46,200.61,200.45,200.56,1701.0,184.5219,184.66,184.5127,184.614,1701.0
2019-11-27 13:00:00,200.57,200.78,200.57,200.78,5349.0,184.6232,184.8165,184.6232,184.8165,5349.0
2019-11-27 13:05:00,200.78,200.89,200.78,200.81,6898.0,184.8165,184.9177,184.8165,184.8441,6898.0
2019-11-27 13:10:00,200.8,200.96,200.77,200.93,5723.0,184.8349,184.9822,184.8073,184.9546,5723.0
2019-11-27 13:15:00,200.86,200.86,200.74,200.86,4038.0,184.8901,184.8901,184.7797,184.8901,4038.0
2019-11-27 13:20:00,200.77,200.78,200.64,200.72,4240.0,184.8073,184.8165,184.6876,184.7613,4240.0
2019-11-27 13:25:00,200.74,200.85,200.72,200.79,2847.0,184.7797,184.8809,184.7613,184.8257,2847.0
2019-11-27 13:30:00,200.79,200.82,200.75,200.8,6432.0,184.8257,184.8533,184.7889,184.8349,6432.0
2019-11-27 13:35:00,200.78,200.91,200.77,200.86,4710.0,184.8165,184.9361,184.8073,184.8901,4710.0
2019-11-27 13:40:00,200.89,200.91,200.86,200.88,2505.0,184.9177,184.9361,184.8901,184.9085,2505.0
2019-11-27 13:45:00,200.85,200.88,200.82,200.87,2466.0,184.8809,184.9085,184.8533,184.8993,2466.0
2019-11-27 13:50:00,200.83,200.9,200.8,200.8,5615.0,184.8625,184.9269,184.8349,184.8349,5615.0
2019-11-27 13:55:00,200.78,200.82,200.76,200.78,2587.0,184.8165,184.8533,184.7981,184.8165,2587.0
2019-11-27 14:00:00,200.78,200.95,200.78,200.89,13129.0,184.8165,184.973,184.8165,184.9177,13129.0
2019-11-27 14:05:00,200.92,200.94,200.86,200.94,1933.0,184.9453,184.9638,184.8901,184.9638,1933.0
2019-11-27 14:10:00,200.96,200.98,200.9,200.97,3603.0,184.9822,185.0006,184.9269,184.9914,3603.0
2019-11-27 14:15:00,200.97,200.97,200.81,200.87,15003.0,184.9914,184.9914,184.8441,184.8993,15003.0
2019-11-27 14:20:00,200.87,200.93,200.83,200.9,5322.0,184.8993,184.9546,184.8625,184.9269,5322.0
2019-11-27 14:25:00,200.92,201.0,200.92,200.99,7158.0,184.9453,185.019,184.9453,185.0098,7158.0
2019-11-27 14:30:00,201.0,201.0,200.84,200.9,5324.0,185.019,185.019,184.8717,184.9269,5324.0
2019-11-27 14:35:00,200.9,200.98,200.88,200.95,4493.0,184.9269,185.0006,184.9085,184.973,4493.0
2019-11-27 14:40:00,200.98,201.09,200.97,201.08,11637.0,185.0006,185.1018,184.9914,185.0926,11637.0
2019-11-27 14:45:00,201.08,201.12,201.03,201.07,5210.0,185.0926,185.1294,185.0466,185.0834,5210.0
2019-11-27 14:50:00,201.07,201.1,201.04,201.08,5155.0,185.0834,185.111,185.0558,185.0926,5155.0
2019-11-27 14:55:00,201.1,201.18,201.08,201.14,5017.0,185.111,185.1847,185.0926,185.1479,5017.0
2019-11-27 15:00:00,201.16,201.22,201.12,201.17,10998.0,185.1663,185.2215,185.1294,185.1755,10998.0
2019-11-27 15:05:00,201.17,201.18,201.12,201.16,4521.0,185.1755,185.1847,185.1294,185.1663,4521.0
2019-11-27 15:10:00,201.16,201.21,201.15,201.21,7088.0,185.1663,185.2123,185.1571,185.2123,7088.0
2019-11-27 15:15:00,201.23,201.25,201.12,201.16,6499.0,185.2307,185.2491,185.1294,185.1663,6499.0
2019-11-27 15:20:00,201.16,201.23,201.16,201.2,4054.0,185.1663,185.2307,185.1663,185.2031,4054.0
2019-11-27 15:25:00,201.21,201.23,201.15,201.19,5829.0,185.2123,185.2307,185.1571,185.1939,5829.0
2019-11-27 15:30:00,201.2,201.23,201.03,201.11,10762.0,185.2031,185.2307,185.0466,185.1202,10762.0
2019-11-27 15:35:00,201.13,201.13,201.07,201.08,10729.0,185.1387,185.1387,185.0834,185.0926,10729.0
2019-11-27 15:40:00,201.11,201.21,201.11,201.14,14650.0,185.1202,185.2123,185.1202,185.1479,14650.0
2019-11-27 15:45:00,201.13,201.25,201.06,201.2,15374.0,185.1387,185.2491,185.0742,185.2031,15374.0
2019-11-27 15:50:00,201.2,201.36,201.14,201.28,21216.0,185.2031,185.3504,185.1479,185.2767,21216.0
2019-11-27 15:55:00,201.26,201.33,201.04,201.25,60661.0,185.2583,185.3228,185.0558,185.2491,60661.0
2019-11-29 09:30:00,201.24,201.6,200.99,201.6,28569.0,185.2399,185.5713,185.0098,185.5713,28569.0
2019-11-29 09:35:00,201.58,201.66,201.08,201.29,6748.0,185.5529,185.6265,185.0926,185.2859,6748.0
2019-11-29 09:40:00,201.32,201.35,200.87,200.98,2601.0,185.3135,185.3412,184.8993,185.0006,2601.0
2019-11-29 09:45:00,200.98,201.03,200.49,200.59,4687.0,185.0006,185.0466,184.5495,184.6416,4687.0
2019-11-29 09:50:00,200.63,200.94,200.63,200.88,7710.0,184.6784,184.9638,184.6784,184.9085,7710.0
2019-11-29 09:55:00,200.92,201.32,200.9,201.32,6903.0,184.9453,185.3135,184.9269,185.3135,6903.0
2019-11-29 10:00:00,201.22,201.25,200.0,200.97,16565.0,185.2215,185.2491,184.0985,184.9914,16565.0
2019-11-29 10:05:00,200.94,201.09,200.75,200.88,4736.0,184.9638,185.1018,184.7889,184.9085,4736.0
2019-11-29 10:10:00,200.82,201.19,200.82,201.17,4572.0,184.8533,185.1939,184.8533,185.1755,4572.0
2019-11-29 10:15:00,201.21,201.27,201.08,201.08,6066.0,185.2123,185.2675,185.0926,185.0926,6066.0
2019-11-29 10:20:00,201.09,201.16,200.99,201.06,5930.0,185.1018,185.1663,185.0098,185.0742,5930.0
2019-11-29 10:25:00,201.04,201.09,200.87,200.88,4828.0,185.0558,185.1018,184.8993,184.9085,4828.0
2019-11-29 10:30:00,200.84,200.84,200.56,200.56,5254.0,184.8717,184.8717,184.614,184.614,5254.0
2019-11-29 10:35:00,200.52,200.77,200.51,200.72,6752.0,184.5772,184.8073,184.5679,184.7613,6752.0
2019-11-29 10:40:00,200.72,200.74,200.58,200.61,5946.0,184.7613,184.7797,184.6324,184.66,5946.0
2019-11-29 10:45:00,200.68,200.99,200.68,200.98,5022.0,184.7244,185.0098,184.7244,185.0006,5022.0
2019-11-29 10:50:00,200.95,200.96,200.85,200.93,6193.0,184.973,184.9822,184.8809,184.9546,6193.0
2019-11-29 10:55:00,200.94,201.16,200.88,201.05,7063.0,184.9638,185.1663,184.9085,185.065,7063.0
2019-11-29 11:00:00,201.06,201.13,200.87,201.07,8091.0,185.0742,185.1387,184.8993,185.0834,8091.0
2019-11-29 11:05:00,201.07,201.43,201.07,201.38,9384.0,185.0834,185.4148,185.0834,185.3688,9384.0
2019-11-29 11:10:00,201.37,201.37,201.21,201.21,5263.0,185.3596,185.3596,185.2123,185.2123,5263.0
2019-11-29 11:15:00,201.23,201.23,201.15,201.17,4506.0,185.2307,185.2307,185.1571,185.1755,4506.0
2019-11-29 11:20:00,201.16,201.16,200.92,201.0,9347.0,185.1663,185.1663,184.9453,185.019,9347.0
2019-11-29 11:25:00,201.02,201.04,200.86,200.96,6343.0,185.0374,185.0558,184.8901,184.9822,6343.0
2019-11-29 11:30:00,200.96,201.35,200.96,201.31,3920.0,184.9822,185.3412,184.9822,185.3043,3920.0
2019-11-29 11:35:00,201.35,201.49,201.31,201.48,5938.0,185.3412,185.47,185.3043,185.4608,5938.0
2019-11-29 11:40:00,201.47,201.58,201.42,201.48,4543.0,185.4516,185.5529,185.4056,185.4608,4543.0
2019-11-29 11:45:00,201.4,201.42,201.27,201.31,5326.0,185.3872,185.4056,185.2675,185.3043,5326.0
2019-11-29 11:50:00,201.34,201.34,201.12,201.25,8120.0,185.332,185.332,185.1294,185.2491,8120.0
2019-11-29 11:55:00,201.26,201.4,201.22,201.3,4318.0,185.2583,185.3872,185.2215,185.2951,4318.0
2019-11-29 12:00:00,201.33,201.4,201.26,201.29,7741.0,185.3228,185.3872,185.2583,185.2859,7741.0
2019-11-29 12:05:00,201.34,201.43,201.26,201.26,6319.0,185.332,185.4148,185.2583,185.2583,6319.0
2019-11-29 12:10:00,201.26,201.27,201.19,201.22,3743.0,185.2583,185.2675,185.1939,185.2215,3743.0
2019-11-29 12:15:00,201.21,201.26,201.02,201.08,3706.0,185.2123,185.2583,185.0374,185.0926,3706.0
2019-11-29 12:20:00,201.07,201.13,201.01,201.13,4859.0,185.0834,185.1387,185.0282,185.1387,4859.0
2019-11-29 12:25:00,201.12,201.12,201.01,201.01,3001.0,185.1294,185.1294,185.0282,185.0282,3001.0
2019-11-29 12:30:00,201.02,201.13,200.85,200.91,4027.0,185.0374,185.1387,184.8809,184.9361,4027.0
2019-11-29 12:35:00,200.92,201.03,200.92,200.95,3210.0,184.9453,185.0466,184.9453,184.973,3210.0
2019-11-29 12:40:00,200.96,200.96,200.79,200.86,6691.0,184.9822,184.9822,184.8257,184.8901,6691.0
2019-11-29 12:45:00,200.89,201.18,200.89,201.12,11536.0,184.9177,185.1847,184.9177,185.1294,11536.0
2019-11-29 12:50:00,201.08,201.23,201.07,201.19,22463.0,185.0926,185.2307,185.0834,185.1939,22463.0
2019-11-29 12:55:00,201.2,201.28,200.8,201.24,59301.0,185.2031,185.2767,184.8349,185.2399,59301.0
2019-12-02 09:30:00,201.44,201.69,200.77,200.85,52451.0,185.424,185.6541,184.8073,184.8809,52451.0
2019-12-02 09:35:00,200.86,201.28,200.68,200.99,10910.0,184.8901,185.2767,184.7244,185.0098,10910.0
2019-12-02 09:40:00,200.96,200.96,200.29,200.46,5294.0,184.9822,184.9822,184.3654,184.5219,5294.0
2019-12-02 09:45:00,200.43,200.74,200.28,200.33,10604.0,184.4943,184.7797,184.3562,184.4023,10604.0
2019-12-02 09:50:00,200.32,200.32,199.93,200.05,5100.0,184.3931,184.3931,184.0341,184.1445,5100.0
2019-12-02 09:55:00,199.99,200.18,199.35,199.7,7854.0,184.0893,184.2642,183.5002,183.8223,7854.0
2019-12-02 10:00:00,199.62,199.66,199.1,199.1,7653.0,183.7487,183.7855,183.2701,183.2701,7653.0
2019-12-02 10:05:00,199.03,199.15,198.5,199.15,22084.0,183.2056,183.3161,182.7178,183.3161,22084.0
2019-12-02 10:10:00,199.05,200.0,199.05,199.89,7501.0,183.224,184.0985,183.224,183.9972,7501.0
2019-12-02 10:15:00,199.89,199.91,199.21,199.24,7336.0,183.9972,184.0157,183.3713,183.3989,7336.0
2019-12-02 10:20:00,199.27,199.44,198.92,198.92,12085.0,183.4265,183.583,183.1044,183.1044,12085.0
2019-12-02 10:25:00,198.91,199.2,198.79,199.11,6657.0,183.0952,183.3621,182.9847,183.2793,6657.0
2019-12-02 10:30:00,199.09,199.1,198.69,198.71,7769.0,183.2608,183.2701,182.8927,182.9111,7769.0
2019-12-02 10:35:00,198.7,198.78,198.12,198.66,15100.0,182.9019,182.9755,182.368,182.865,15100.0
2019-12-02 10:40:00,198.61,198.81,198.5,198.64,8553.0,182.819,183.0031,182.7178,182.8466,8553.0
2019-12-02 10:45:00,198.64,198.77,198.39,198.39,7114.0,182.8466,182.9663,182.6165,182.6165,7114.0
2019-12-02 10:50:00,198.39,198.54,198.24,198.36,6009.0,182.6165,182.7546,182.4784,182.5889,6009.0
2019-12-02 10:55:00,198.31,198.6,198.22,198.25,8308.0,182.5429,182.8098,182.46,182.4876,8308.0
2019-12-02 11:00:00,198.22,198.41,198.22,198.32,9288.0,182.46,182.6349,182.46,182.5521,9288.0
2019-12-02 11:05:00,198.25,198.36,198.18,198.31,4844.0,182.4876,182.5889,182.4232,182.5429,4844.0
2019-12-02 11:10:00,198.31,198.31,198.11,198.24,7671.0,182.5429,182.5429,182.3588,182.4784,7671.0
2019-12-02 11:15:00,198.23,198.46,198.16,198.4,6894.0,182.4692,182.6809,182.4048,182.6257,6894.0
2019-12-02 11:20:00,198.46,198.54,198.34,198.45,8085.0,182.6809,182.7546,182.5705,182.6717,8085.0
2019-12-02 11:25:00,198.46,198.51,198.32,198.32,9711.0,182.6809,182.727,182.5521,182.5521,9711.0
2019-12-02 11:30:00,198.33,198.33,198.05,198.2,6005.0,182.5613,182.5613,182.3035,182.4416,6005.0
2019-12-02 11:35:00,198.21,198.52,198.2,198.52,5291.0,182.4508,182.7362,182.4416,182.7362,5291.0
2019-12-02 11:40:00,198.51,198.57,198.43,198.5,8461.0,182.727,182.7822,182.6533,182.7178,8461.0
2019-12-02 11:45:00,198.5,198.98,198.5,198.96,10924.0,182.7178,183.1596,182.7178,183.1412,10924.0
2019-12-02 11:50:00,198.94,199.11,198.93,199.11,6615.0,183.1228,183.2793,183.1136,183.2793,6615.0
2019-12-02 11:55:00,199.11,199.18,199.06,199.15,4819.0,183.2793,183.3437,183.2332,183.3161,4819.0
2019-12-02 12:00:00,199.16,199.44,199.16,199.39,4821.0,183.3253,183.583,183.3253,183.537,4821.0
2019-12-02 12:05:00,199.43,199.6,199.38,199.59,5188.0,183.5738,183.7303,183.5278,183.7211,5188.0
2019-12-02 12:10:00,199.67,199.68,199.59,199.66,3602.0,183.7947,183.8039,183.7211,183.7855,3602.0
2019-12-02 12:15:00,199.66,199.69,199.57,199.63,2527.0,183.7855,183.8131,183.7027,183.7579,2527.0
2019-12-02 12:20:00,199.65,199.78,199.65,199.74,2508.0,183.7763,183.896,183.7763,183.8592,2508.0
2019-12-02 12:25:00,199.79,199.85,199.19,199.56,10101.0,183.9052,183.9604,183.3529,183.6935,10101.0
2019-12-02 12:30:00,199.55,199.62,199.47,199.53,5215.0,183.6843,183.7487,183.6106,183.6659,5215.0
2019-12-02 12:35:00,199.56,199.64,199.53,199.54,2500.0,183.6935,183.7671,183.6659,183.6751,2500.0
2019-12-02 12:40:00,199.56,199.76,199.54,199.73,4115.0,183.6935,183.8776,183.6751,183.85,4115.0
2019-12-02 12:45:00,199.75,199.75,199.3,199.42,5658.0,183.8684,183.8684,183.4542,183.5646,5658.0
2019-12-02 12:50:00,199.43,199.5,199.35,199.48,7272.0,183.5738,183.6382,183.5002,183.6198,7272.0
2019-12-02 12:55:00,199.45,199.51,199.42,199.43,2353.0,183.5922,183.6475,183.5646,183.5738,2353.0
2019-12-02 13:00:00,199.42,199.56,199.37,199.56,3340.0,183.5646,183.6935,183.5186,183.6935,3340.0
2019-12-02 13:05:00,199.6,199.77,199.6,199.74,3585.0,183.7303,183.8868,183.7303,183.8592,3585.0
2019-12-02 13:10:00,199.75,199.75,199.67,199.7,2882.0,183.8684,183.8684,183.7947,183.8223,2882.0
2019-12-02 13:15:00,199.71,199.71,199.59,199.68,2581.0,183.8316,183.8316,183.7211,183.8039,2581.0
2019-12-02 13:20:00,199.62,199.7,199.61,199.65,2307.0,183.7487,183.8223,183.7395,183.7763,2307.0
2019-12-02 13:25:00,199.67,199.9,199.66,199.81,4957.0,183.7947,184.0064,183.7855,183.9236,4957.0
2019-12-02 13:30:00,199.82,199.86,199.69,199.76,7554.0,183.9328,183.9696,183.8131,183.8776,7554.0
2019-12-02 13:35:00,199.81,199.84,199.6,199.74,14807.0,183.9236,183.9512,183.7303,183.8592,14807.0
2019-12-02 13:40:00,199.74,199.81,199.72,199.75,2187.0,183.8592,183.9236,183.8408,183.8684,2187.0
2019-12-02 13:45:00,199.77,199.83,199.71,199.75,2893.0,183.8868,183.942,183.8316,183.8684,2893.0
2019-12-02 13:50:00,199.78,199.96,199.76,199.95,4165.0,183.896,184.0617,183.8776,184.0525,4165.0
2019-12-02 13:55:00,199.97,200.05,199.83,199.85,5604.0,184.0709,184.1445,183.942,183.9604,5604.0
2019-12-02 14:00:00,199.83,199.96,199.78,199.87,5204.0,183.942,184.0617,183.896,183.9788,5204.0
2019-12-02 14:05:00,199.87,199.89,199.83,199.85,4615.0,183.9788,183.9972,183.942,183.9604,4615.0
2019-12-02 14:10:00,199.85,199.91,199.82,199.89,5721.0,183.9604,184.0157,183.9328,183.9972,5721.0
2019-12-02 14:15:00,199.92,199.94,199.81,199.88,3796.0,184.0249,184.0433,183.9236,183.988,3796.0
2019-12-02 14:20:00,199.86,200.1,199.85,200.04,8631.0,183.9696,184.1905,183.9604,184.1353,8631.0
2019-12-02 14:25:00,200.08,200.08,199.94,199.94,3621.0,184.1721,184.1721,184.0433,184.0433,3621.0
2019-12-02 14:30:00,200.01,200.1,199.99,200.1,2789.0,184.1077,184.1905,184.0893,184.1905,2789.0
2019-12-02 14:35:00,200.14,200.21,200.11,200.11,5341.0,184.2274,184.2918,184.1997,184.1997,5341.0
2019-12-02 14:40:00,200.16,200.29,200.15,200.27,5183.0,184.2458,184.3654,184.2366,184.347,5183.0
2019-12-02 14:45:00,200.29,200.36,200.19,200.19,2700.0,184.3654,184.4299,184.2734,184.2734,2700.0
2019-12-02 14:50:00,200.15,200.19,199.97,200.0,3014.0,184.2366,184.2734,184.0709,184.0985,3014.0
2019-12-02 14:55:00,200.03,200.15,200.03,200.05,4150.0,184.1261,184.2366,184.1261,184.1445,4150.0
2019-12-02 15:00:00,200.09,200.09,199.89,199.92,2815.0,184.1813,184.1813,183.9972,184.0249,2815.0
2019-12-02 15:05:00,199.9,199.92,199.74,199.74,4267.0,184.0064,184.0249,183.8592,183.8592,4267.0
2019-12-02 15:10:00,199.73,199.76,199.67,199.73,3114.0,183.85,183.8776,183.7947,183.85,3114.0
2019-12-02 15:15:00,199.71,199.86,199.71,199.82,2170.0,183.8316,183.9696,183.8316,183.9328,2170.0
2019-12-02 15:20:00,199.82,199.82,199.56,199.56,7932.0,183.9328,183.9328,183.6935,183.6935,7932.0
2019-12-02 15:25:00,199.51,199.66,199.51,199.56,4975.0,183.6475,183.7855,183.6475,183.6935,4975.0
2019-12-02 15:30:00,199.56,199.63,199.46,199.62,7626.0,183.6935,183.7579,183.6014,183.7487,7626.0
2019-12-02 15:35:00,199.62,199.83,199.58,199.73,8906.0,183.7487,183.942,183.7119,183.85,8906.0
2019-12-02 15:40:00,199.69,199.96,199.66,199.95,8448.0,183.8131,184.0617,183.7855,184.0525,8448.0
2019-12-02 15:45:00,199.96,199.97,199.69,199.75,13272.0,184.0617,184.0709,183.8131,183.8684,13272.0
2019-12-02 15:50:00,199.69,199.89,199.62,199.77,15841.0,183.8131,183.9972,183.7487,183.8868,15841.0
2019-12-02 15:55:00,199.77,199.81,199.52,199.62,107321.0,183.8868,183.9236,183.6567,183.7487,107321.0
2019-12-03 09:30:00,197.54,198.0,196.47,197.38,43931.0,181.8341,182.2575,180.8492,181.6868,43931.0
2019-12-03 09:35:00,197.52,198.11,197.43,197.57,12161.0,181.8157,182.3588,181.7328,181.8617,12161.0
2019-12-03 09:40:00,197.51,198.0,197.34,197.84,6588.0,181.8065,182.2575,181.65,182.1102,6588.0
2019-12-03 09:45:00,197.84,198.35,197.54,197.54,6941.0,182.1102,182.5797,181.8341,181.8341,6941.0
2019-12-03 09:50:00,197.45,197.85,197.3,197.51,4283.0,181.7512,182.1194,181.6132,181.8065,4283.0
2019-12-03 09:55:00,197.5,198.22,197.24,198.15,9329.0,181.7973,182.46,181.5579,182.3956,9329.0
2019-12-03 10:00:00,198.14,198.17,197.78,197.8,22442.0,182.3864,182.414,182.055,182.0734,22442.0
2019-12-03 10:05:00,197.84,198.04,197.7,197.95,23447.0,182.1102,182.2943,181.9814,182.2115,23447.0
2019-12-03 10:10:00,197.97,198.1,197.83,197.96,11086.0,182.2299,182.3496,182.101,182.2207,11086.0
2019-12-03 10:15:00,197.95,198.45,197.91,198.43,7306.0,182.2115,182.6717,182.1747,182.6533,7306.0
2019-12-03 10:20:00,198.34,198.39,198.06,198.13,6574.0,182.5705,182.6165,182.3127,182.3772,6574.0
2019-12-03 10:25:00,198.13,198.13,197.72,197.75,3839.0,182.3772,182.3772,181.9998,182.0274,3839.0
2019-12-03 10:30:00,197.72,198.17,197.63,198.17,8853.0,181.9998,182.414,181.9169,182.414,8853.0
2019-12-03 10:35:00,198.09,198.27,197.91,198.27,4517.0,182.3404,182.506,182.1747,182.506,4517.0
2019-12-03 10:40:00,198.29,198.42,198.14,198.4,1832.0,182.5245,182.6441,182.3864,182.6257,1832.0
2019-12-03 10:45:00,198.49,198.49,197.85,198.02,3872.0,182.7086,182.7086,182.1194,182.2759,3872.0
2019-12-03 10:50:00,197.87,198.1,197.83,198.02,3712.0,182.1378,182.3496,182.101,182.2759,3712.0
2019-12-03 10:55:00,197.97,198.25,197.89,198.23,4256.0,182.2299,182.4876,182.1563,182.4692,4256.0
2019-12-03 11:00:00,198.25,198.32,197.83,197.86,12062.0,182.4876,182.5521,182.101,182.1286,12062.0
2019-12-03 11:05:00,197.85,197.94,197.79,197.92,4159.0,182.1194,182.2023,182.0642,182.1839,4159.0
2019-12-03 11:10:00,197.93,198.33,197.91,198.33,2733.0,182.1931,182.5613,182.1747,182.5613,2733.0
2019-12-03 11:15:00,198.3,198.68,198.29,198.5,6242.0,182.5337,182.8834,182.5245,182.7178,6242.0
2019-12-03 11:20:00,198.49,198.49,198.16,198.21,4601.0,182.7086,182.7086,182.4048,182.4508,4601.0
2019-12-03 11:25:00,198.14,198.27,198.0,198.1,4842.0,182.3864,182.506,182.2575,182.3496,4842.0
2019-12-03 11:30:00,198.11,198.11,197.93,197.98,5980.0,182.3588,182.3588,182.1931,182.2391,5980.0
2019-12-03 11:35:00,197.99,198.21,197.91,198.13,5062.0,182.2483,182.4508,182.1747,182.3772,5062.0
2019-12-03 11:40:00,198.17,198.32,198.17,198.2,3480.0,182.414,182.5521,182.414,182.4416,3480.0
2019-12-03 11:45:00,198.19,198.26,198.13,198.13,3313.0,182.4324,182.4968,182.3772,182.3772,3313.0
2019-12-03 11:50:00,198.22,198.31,198.13,198.13,10134.0,182.46,182.5429,182.3772,182.3772,10134.0
2019-12-03 11:55:00,198.19,198.47,198.19,198.46,2441.0,182.4324,182.6901,182.4324,182.6809,2441.0
2019-12-03 12:00:00,198.42,198.43,198.22,198.3,5512.0,182.6441,182.6533,182.46,182.5337,5512.0
2019-12-03 12:05:00,198.3,198.56,198.25,198.51,7240.0,182.5337,182.773,182.4876,182.727,7240.0
2019-12-03 12:10:00,198.56,198.59,198.4,198.43,5914.0,182.773,182.8006,182.6257,182.6533,5914.0
2019-12-03 12:15:00,198.44,198.66,198.41,198.65,11361.0,182.6625,182.865,182.6349,182.8558,11361.0
2019-12-03 12:20:00,198.67,198.72,198.59,198.71,3532.0,182.8742,182.9203,182.8006,182.9111,3532.0
2019-12-03 12:25:00,198.76,198.88,198.73,198.84,5802.0,182.9571,183.0675,182.9295,183.0307,5802.0
2019-12-03 12:30:00,198.83,198.83,198.53,198.55,4381.0,183.0215,183.0215,182.7454,182.7638,4381.0
2019-12-03 12:35:00,198.51,198.64,198.46,198.61,2518.0,182.727,182.8466,182.6809,182.819,2518.0
2019-12-03 12:40:00,198.59,198.6,198.49,198.53,4127.0,182.8006,182.8098,182.7086,182.7454,4127.0
2019-12-03 12:45:00,198.55,198.69,198.54,198.65,3805.0,182.7638,182.8927,182.7546,182.8558,3805.0
2019-12-03 12:50:00,198.66,198.7,198.62,198.63,3244.0,182.865,182.9019,182.8282,182.8374,3244.0
2019-12-03 12:55:00,198.63,198.63,198.53,198.62,7918.0,182.8374,182.8374,182.7454,182.8282,7918.0
2019-12-03 13:00:00,198.62,198.89,198.61,198.77,7891.0,182.8282,183.0767,182.819,182.9663,7891.0
2019-12-03 13:05:00,198.75,198.9,198.69,198.75,3801.0,182.9479,183.086,182.8927,182.9479,3801.0
2019-12-03 13:10:00,198.72,198.93,198.71,198.9,3446.0,182.9203,183.1136,182.9111,183.086,3446.0
2019-12-03 13:15:00,198.89,198.91,198.77,198.88,5056.0,183.0767,183.0952,182.9663,183.0675,5056.0
2019-12-03 13:20:00,198.85,199.12,198.84,198.97,8120.0,183.0399,183.2885,183.0307,183.1504,8120.0
2019-12-03 13:25:00,198.94,199.04,198.93,199.04,4852.0,183.1228,183.2148,183.1136,183.2148,4852.0
2019-12-03 13:30:00,199.02,199.23,199.0,199.2,4909.0,183.1964,183.3897,183.178,183.3621,4909.0
2019-12-03 13:35:00,199.18,199.29,199.18,199.24,3773.0,183.3437,183.4449,183.3437,183.3989,3773.0
2019-12-03 13:40:00,199.25,199.27,199.17,199.19,7350.0,183.4081,183.4265,183.3345,183.3529,7350.0
2019-12-03 13:45:00,199.18,199.27,199.17,199.19,3600.0,183.3437,183.4265,183.3345,183.3529,3600.0
2019-12-03 13:50:00,199.11,199.14,199.02,199.08,5029.0,183.2793,183.3069,183.1964,183.2516,5029.0
2019-12-03 13:55:00,199.06,199.13,198.76,198.84,6319.0,183.2332,183.2977,182.9571,183.0307,6319.0
2019-12-03 14:00:00,198.81,198.91,198.8,198.87,6074.0,183.0031,183.0952,182.9939,183.0583,6074.0
2019-12-03 14:05:00,198.9,198.94,198.83,198.85,5848.0,183.086,183.1228,183.0215,183.0399,5848.0
2019-12-03 14:10:00,198.91,198.92,198.85,198.85,2858.0,183.0952,183.1044,183.0399,183.0399,2858.0
2019-12-03 14:15:00,198.87,198.89,198.75,198.75,3244.0,183.0583,183.0767,182.9479,182.9479,3244.0
2019-12-03 14:20:00,198.71,198.71,198.58,198.58,4573.0,182.9111,182.9111,182.7914,182.7914,4573.0
2019-12-03 14:25:00,198.56,198.62,198.53,198.56,4213.0,182.773,182.8282,182.7454,182.773,4213.0
2019-12-03 14:30:00,198.57,198.66,198.46,198.63,4357.0,182.7822,182.865,182.6809,182.8374,4357.0
2019-12-03 14:35:00,198.64,198.66,198.61,198.61,1500.0,182.8466,182.865,182.819,182.819,1500.0
2019-12-03 14:40:00,198.62,198.82,198.62,198.77,4133.0,182.8282,183.0123,182.8282,182.9663,4133.0
2019-12-03 14:45:00,198.75,198.84,198.73,198.82,2693.0,182.9479,183.0307,182.9295,183.0123,2693.0
2019-12-03 14:50:00,198.83,198.84,198.66,198.66,5146.0,183.0215,183.0307,182.865,182.865,5146.0
2019-12-03 14:55:00,198.66,198.69,198.54,198.61,6968.0,182.865,182.8927,182.7546,182.819,6968.0
2019-12-03 15:00:00,198.58,198.69,198.46,198.5,8302.0,182.7914,182.8927,182.6809,182.7178,8302.0
2019-12-03 15:05:00,198.48,198.57,198.44,198.52,5478.0,182.6993,182.7822,182.6625,182.7362,5478.0
2019-12-03 15:10:00,198.48,198.76,198.45,198.72,8170.0,182.6993,182.9571,182.6717,182.9203,8170.0
2019-12-03 15:15:00,198.76,198.77,198.61,198.65,6884.0,182.9571,182.9663,182.819,182.8558,6884.0
2019-12-03 15:20:00,198.69,199.04,198.69,199.02,9800.0,182.8927,183.2148,182.8927,183.1964,9800.0
2019-12-03 15:25:00,199.01,199.11,198.95,199.06,11393.0,183.1872,183.2793,183.132,183.2332,11393.0
2019-12-03 15:30:00,199.08,199.08,198.88,198.89,12741.0,183.2516,183.2516,183.0675,183.0767,12741.0
2019-12-03 15:35:00,198.9,198.92,198.68,198.73,16635.0,183.086,183.1044,182.8834,182.9295,16635.0
2019-12-03 15:40:00,198.73,198.74,198.6,198.61,13011.0,182.9295,182.9387,182.8098,182.819,13011.0
2019-12-03 15:45:00,198.6,198.81,198.58,198.71,21804.0,182.8098,183.0031,182.7914,182.9111,21804.0
2019-12-03 15:50:00,198.75,198.86,198.6,198.8,42843.0,182.9479,183.0491,182.8098,182.9939,42843.0
2019-12-03 15:55:00,198.77,198.9,198.69,198.73,63574.0,182.9663,183.086,182.8927,182.9295,63574.0
2019-12-04 09:30:00,199.76,199.91,199.24,199.65,36033.0,183.8776,184.0157,183.3989,183.7763,36033.0
2019-12-04 09:35:00,199.69,199.91,199.52,199.52,4027.0,183.8131,184.0157,183.6567,183.6567,4027.0
2019-12-04 09:40:00,199.6,199.6,199.24,199.55,3500.0,183.7303,183.7303,183.3989,183.6843,3500.0
2019-12-04 09:45:00,199.71,199.85,199.56,199.65,10724.0,183.8316,183.9604,183.6935,183.7763,10724.0
2019-12-04 09:50:00,199.59,199.94,199.58,199.89,3291.0,183.7211,184.0433,183.7119,183.9972,3291.0
2019-12-04 09:55:00,199.95,200.39,199.91,200.36,9568.0,184.0525,184.4575,184.0157,184.4299,9568.0
2019-12-04 10:00:00,200.21,200.21,199.88,199.88,25693.0,184.2918,184.2918,183.988,183.988,25693.0
2019-12-04 10:05:00,199.95,199.95,199.74,199.83,8134.0,184.0525,184.0525,183.8592,183.942,8134.0
2019-12-04 10:10:00,199.75,199.84,199.56,199.58,4335.0,183.8684,183.9512,183.6935,183.7119,4335.0
2019-12-04 10:15:00,199.59,199.64,199.48,199.56,6251.0,183.7211,183.7671,183.6198,183.6935,6251.0
2019-12-04 10:20:00,199.68,199.71,199.57,199.62,4828.0,183.8039,183.8316,183.7027,183.7487,4828.0
2019-12-04 10:25:00,199.57,199.57,199.29,199.36,6391.0,183.7027,183.7027,183.4449,183.5094,6391.0
2019-12-04 10:30:00,199.4,199.58,199.31,199.54,14380.0,183.5462,183.7119,183.4634,183.6751,14380.0
2019-12-04 10:35:00,199.53,199.6,199.46,199.55,23759.0,183.6659,183.7303,183.6014,183.6843,23759.0
2019-12-04 10:40:00,199.57,199.59,199.35,199.4,23194.0,183.7027,183.7211,183.5002,183.5462,23194.0
2019-12-04 10:45:00,199.36,199.68,199.36,199.61,21362.0,183.5094,183.8039,183.5094,183.7395,21362.0
2019-12-04 10:50:00,199.64,199.76,199.6,199.67,14546.0,183.7671,183.8776,183.7303,183.7947,14546.0
2019-12-04 10:55:00,199.6,199.76,199.53,199.76,11519.0,183.7303,183.8776,183.6659,183.8776,11519.0
2019-12-04 11:00:00,199.7,199.78,199.58,199.58,8264.0,183.8223,183.896,183.7119,183.7119,8264.0
2019-12-04 11:05:00,199.59,199.62,199.26,199.35,17528.0,183.7211,183.7487,183.4173,183.5002,17528.0
2019-12-04 11:10:00,199.32,199.37,199.27,199.32,3252.0,183.4726,183.5186,183.4265,183.4726,3252.0
2019-12-04 11:15:00,199.33,199.45,199.31,199.45,12603.0,183.4818,183.5922,183.4634,183.5922,12603.0
2019-12-04 11:20:00,199.45,199.57,199.45,199.51,5452.0,183.5922,183.7027,183.5922,183.6475,5452.0
2019-12-04 11:25:00,199.52,199.6,199.42,199.53,11036.0,183.6567,183.7303,183.5646,183.6659,11036.0
2019-12-04 11:30:00,199.56,199.84,199.54,199.81,5009.0,183.6935,183.9512,183.6751,183.9236,5009.0
2019-12-04 11:35:00,199.83,199.98,199.82,199.92,4885.0,183.942,184.0801,183.9328,184.0249,4885.0
2019-12-04 11:40:00,199.91,199.91,199.75,199.75,4213.0,184.0157,184.0157,183.8684,183.8684,4213.0
2019-12-04 11:45:00,199.76,199.82,199.67,199.72,3716.0,183.8776,183.9328,183.7947,183.8408,3716.0
2019-12-04 11:50:00,199.73,199.73,199.59,199.59,23716.0,183.85,183.85,183.7211,183.7211,23716.0
2019-12-04 11:55:00,199.56,199.6,199.43,199.46,2328.0,183.6935,183.7303,183.5738,183.6014,2328.0
2019-12-04 12:00:00,199.45,199.47,199.36,199.4,5630.0,183.5922,183.6106,183.5094,183.5462,5630.0
2019-12-04 12:05:00,199.42,199.48,199.39,199.48,7756.0,183.5646,183.6198,183.537,183.6198,7756.0
2019-12-04 12:10:00,199.47,199.54,199.47,199.5,4409.0,183.6106,183.6751,183.6106,183.6382,4409.0
2019-12-04 12:15:00,199.5,199.6,199.43,199.56,7414.0,183.6382,183.7303,183.5738,183.6935,7414.0
2019-12-04 12:20:00,199.53,199.58,199.48,199.53,4252.0,183.6659,183.7119,183.6198,183.6659,4252.0
2019-12-04 12:25:00,199.52,199.61,199.48,199.59,4106.0,183.6567,183.7395,183.6198,183.7211,4106.0
2019-12-04 12:30:00,199.58,199.62,199.52,199.57,8766.0,183.7119,183.7487,183.6567,183.7027,8766.0
2019-12-04 12:35:00,199.57,199.57,199.51,199.52,2083.0,183.7027,183.7027,183.6475,183.6567,2083.0
2019-12-04 12:40:00,199.51,199.57,199.51,199.52,8356.0,183.6475,183.7027,183.6475,183.6567,8356.0
2019-12-04 12:45:00,199.53,199.66,199.45,199.66,8656.0,183.6659,183.7855,183.5922,183.7855,8656.0
2019-12-04 12:50:00,199.64,199.69,199.61,199.67,2080.0,183.7671,183.8131,183.7395,183.7947,2080.0
2019-12-04 12:55:00,199.65,199.7,199.63,199.63,3211.0,183.7763,183.8223,183.7579,183.7579,3211.0
2019-12-04 13:00:00,199.63,199.67,199.53,199.6,3882.0,183.7579,183.7947,183.6659,183.7303,3882.0
2019-12-04 13:05:00,199.6,199.6,199.53,199.54,3425.0,183.7303,183.7303,183.6659,183.6751,3425.0
2019-12-04 13:10:00,199.52,199.58,199.5,199.5,3941.0,183.6567,183.7119,183.6382,183.6382,3941.0
2019-12-04 13:15:00,199.52,199.52,199.42,199.51,11108.0,183.6567,183.6567,183.5646,183.6475,11108.0
2019-12-04 13:20:00,199.55,199.64,199.5,199.64,2116.0,183.6843,183.7671,183.6382,183.7671,2116.0
2019-12-04 13:25:00,199.63,199.68,199.59,199.64,2728.0,183.7579,183.8039,183.7211,183.7671,2728.0
2019-12-04 13:30:00,199.65,199.68,199.56,199.61,5394.0,183.7763,183.8039,183.6935,183.7395,5394.0
2019-12-04 13:35:00,199.59,199.62,199.56,199.61,4600.0,183.7211,183.7487,183.6935,183.7395,4600.0
2019-12-04 13:40:00,199.61,199.63,199.53,199.61,5855.0,183.7395,183.7579,183.6659,183.7395,5855.0
2019-12-04 13:45:00,199.6,199.7,199.6,199.65,2804.0,183.7303,183.8223,183.7303,183.7763,2804.0
2019-12-04 13:50:00,199.63,199.63,199.43,199.45,12703.0,183.7579,183.7579,183.5738,183.5922,12703.0
2019-12-04 13:55:00,199.44,199.54,199.41,199.52,6239.0,183.583,183.6751,183.5554,183.6567,6239.0
2019-12-04 14:00:00,199.52,199.7,199.5,199.64,32097.0,183.6567,183.8223,183.6382,183.7671,32097.0
2019-12-04 14:05:00,199.63,199.7,199.54,199.67,5993.0,183.7579,183.8223,183.6751,183.7947,5993.0
2019-12-04 14:10:00,199.74,199.86,199.7,199.86,7370.0,183.8592,183.9696,183.8223,183.9696,7370.0
2019-12-04 14:15:00,199.85,199.87,199.8,199.86,2241.0,183.9604,183.9788,183.9144,183.9696,2241.0
2019-12-04 14:20:00,199.87,199.94,199.81,199.89,13773.0,183.9788,184.0433,183.9236,183.9972,13773.0
2019-12-04 14:25:00,199.9,200.16,199.86,200.16,8744.0,184.0064,184.2458,183.9696,184.2458,8744.0
2019-12-04 14:30:00,200.17,200.34,200.12,200.32,6789.0,184.255,184.4115,184.209,184.3931,6789.0
2019-12-04 14:35:00,200.31,200.39,200.22,200.22,6694.0,184.3838,184.4575,184.301,184.301,6694.0
2019-12-04 14:40:00,200.19,200.24,200.09,200.17,3892.0,184.2734,184.3194,184.1813,184.255,3892.0
2019-12-04 14:45:00,200.15,200.19,200.05,200.06,3754.0,184.2366,184.2734,184.1445,184.1537,3754.0
2019-12-04 14:50:00,200.07,200.23,200.07,200.13,6306.0,184.1629,184.3102,184.1629,184.2182,6306.0
2019-12-04 14:55:00,200.19,200.19,199.93,199.99,3060.0,184.2734,184.2734,184.0341,184.0893,3060.0
2019-12-04 15:00:00,199.96,200.11,199.96,200.11,2917.0,184.0617,184.1997,184.0617,184.1997,2917.0
2019-12-04 15:05:00,200.1,200.1,199.9,199.9,5965.0,184.1905,184.1905,184.0064,184.0064,5965.0
2019-12-04 15:10:00,199.92,199.94,199.84,199.85,3405.0,184.0249,184.0433,183.9512,183.9604,3405.0
2019-12-04 15:15:00,199.87,199.89,199.81,199.83,4975.0,183.9788,183.9972,183.9236,183.942,4975.0
2019-12-04 15:20:00,199.83,199.9,199.79,199.83,7102.0,183.942,184.0064,183.9052,183.942,7102.0
2019-12-04 15:25:00,199.8,199.82,199.67,199.67,3218.0,183.9144,183.9328,183.7947,183.7947,3218.0
2019-12-04 15:30:00,199.7,199.71,199.54,199.62,7330.0,183.8223,183.8316,183.6751,183.7487,7330.0
2019-12-04 15:35:00,199.62,199.82,199.55,199.74,8061.0,183.7487,183.9328,183.6843,183.8592,8061.0
2019-12-04 15:40:00,199.73,199.76,199.65,199.69,8774.0,183.85,183.8776,183.7763,183.8131,8774.0
2019-12-04 15:45:00,199.71,199.81,199.64,199.8,12762.0,183.8316,183.9236,183.7671,183.9144,12762.0
2019-12-04 15:50:00,199.83,199.87,199.57,199.6,18757.0,183.942,183.9788,183.7027,183.7303,18757.0
2019-12-04 15:55:00,199.62,199.79,199.48,199.58,44041.0,183.7487,183.9052,183.6198,183.7119,44041.0
2019-12-05 09:30:00,200.0,200.0,199.04,199.12,27908.0,184.0985,184.0985,183.2148,183.2885,27908.0
2019-12-05 09:35:00,199.19,199.44,198.88,199.23,7599.0,183.3529,183.583,183.0675,183.3897,7599.0
2019-12-05 09:40:00,199.28,199.41,199.11,199.37,6427.0,183.4357,183.5554,183.2793,183.5186,6427.0
2019-12-05 09:45:00,199.38,199.51,199.28,199.41,10004.0,183.5278,183.6475,183.4357,183.5554,10004.0
2019-12-05 09:50:00,199.45,200.0,199.44,199.89,12794.0,183.5922,184.0985,183.583,183.9972,12794.0
2019-12-05 09:55:00,199.84,199.84,199.45,199.68,6853.0,183.9512,183.9512,183.5922,183.8039,6853.0
2019-12-05 10:00:00,199.72,199.75,199.38,199.64,15342.0,183.8408,183.8684,183.5278,183.7671,15342.0
2019-12-05 10:05:00,199.7,199.79,199.26,199.26,11301.0,183.8223,183.9052,183.4173,183.4173,11301.0
2019-12-05 10:10:00,199.37,199.41,199.13,199.19,57414.0,183.5186,183.5554,183.2977,183.3529,57414.0
2019-12-05 10:15:00,199.22,199.41,199.21,199.34,8188.0,183.3805,183.5554,183.3713,183.491,8188.0
2019-12-05 10:20:00,199.39,199.68,199.37,199.66,9165.0,183.537,183.8039,183.5186,183.7855,9165.0
2019-12-05 10:25:00,199.67,199.67,199.33,199.36,12266.0,183.7947,183.7947,183.4818,183.5094,12266.0
2019-12-05 10:30:00,199.4,199.42,199.26,199.31,23200.0,183.5462,183.5646,183.4173,183.4634,23200.0
2019-12-05 10:35:00,199.31,199.41,199.18,199.19,20583.0,183.4634,183.5554,183.3437,183.3529,20583.0
2019-12-05 10:40:00,199.16,199.2,198.97,199.03,17857.0,183.3253,183.3621,183.1504,183.2056,17857.0
2019-12-05 10:45:00,199.05,199.13,199.01,199.13,16848.0,183.224,183.2977,183.1872,183.2977,16848.0
2019-12-05 10:50:00,199.09,199.19,199.01,199.12,50286.0,183.2608,183.3529,183.1872,183.2885,50286.0
2019-12-05 10:55:00,199.11,199.4,199.0,199.37,31815.0,183.2793,183.5462,183.178,183.5186,31815.0
2019-12-05 11:00:00,199.35,199.59,199.29,199.33,10544.0,183.5002,183.7211,183.4449,183.4818,10544.0
2019-12-05 11:05:00,199.37,199.48,199.3,199.4,9496.0,183.5186,183.6198,183.4542,183.5462,9496.0
2019-12-05 11:10:00,199.42,199.43,199.26,199.43,10911.0,183.5646,183.5738,183.4173,183.5738,10911.0
2019-12-05 11:15:00,199.4,199.6,199.37,199.54,13139.0,183.5462,183.7303,183.5186,183.6751,13139.0
2019-12-05 11:20:00,199.51,199.54,199.39,199.4,11035.0,183.6475,183.6751,183.537,183.5462,11035.0
2019-12-05 11:25:00,199.38,199.53,199.33,199.49,3250.0,183.5278,183.6659,183.4818,183.629,3250.0
2019-12-05 11:30:00,199.51,199.51,199.32,199.32,53823.0,183.6475,183.6475,183.4726,183.4726,53823.0
2019-12-05 11:35:00,199.29,199.42,199.18,199.42,3323.0,183.4449,183.5646,183.3437,183.5646,3323.0
2019-12-05 11:40:00,199.4,199.42,199.07,199.25,10904.0,183.5462,183.5646,183.2424,183.4081,10904.0
2019-12-05 11:45:00,199.25,199.34,199.14,199.34,5757.0,183.4081,183.491,183.3069,183.491,5757.0
2019-12-05 11:50:00,199.34,199.41,199.29,199.33,5040.0,183.491,183.5554,183.4449,183.4818,5040.0
2019-12-05 11:55:00,199.35,199.35,199.22,199.23,3839.0,183.5002,183.5002,183.3805,183.3897,3839.0
2019-12-05 12:00:00,199.23,199.29,199.14,199.14,3782.0,183.3897,183.4449,183.3069,183.3069,3782.0
2019-12-05 12:05:00,199.16,199.24,199.16,199.2,3620.0,183.3253,183.3989,183.3253,183.3621,3620.0
2019-12-05 12:10:00,199.2,199.31,199.15,199.25,5002.0,183.3621,183.4634,183.3161,183.4081,5002.0
2019-12-05 12:15:00,199.23,199.25,199.19,199.19,6978.0,183.3897,183.4081,183.3529,183.3529,6978.0
2019-12-05 12:20:00,199.19,199.24,199.17,199.17,3903.0,183.3529,183.3989,183.3345,183.3345,3903.0
2019-12-05 12:25:00,199.18,199.19,199.11,199.11,1499.0,183.3437,183.3529,183.2793,183.2793,1499.0
2019-12-05 12:30:00,199.14,199.19,199.09,199.13,3826.0,183.3069,183.3529,183.2608,183.2977,3826.0
2019-12-05 12:35:00,199.12,199.26,199.09,199.24,4845.0,183.2885,183.4173,183.2608,183.3989,4845.0
2019-12-05 12:40:00,199.24,199.28,199.16,199.19,4319.0,183.3989,183.4357,183.3253,183.3529,4319.0
2019-12-05 12:45:00,199.2,199.25,199.1,199.16,4201.0,183.3621,183.4081,183.2701,183.3253,4201.0
2019-12-05 12:50:00,199.2,199.26,199.13,199.19,7869.0,183.3621,183.4173,183.2977,183.3529,7869.0
2019-12-05 12:55:00,199.21,199.29,199.18,199.21,3606.0,183.3713,183.4449,183.3437,183.3713,3606.0
2019-12-05 13:00:00,199.22,199.24,199.16,199.21,5619.0,183.3805,183.3989,183.3253,183.3713,5619.0
2019-12-05 13:05:00,199.23,199.24,199.18,199.18,5513.0,183.3897,183.3989,183.3437,183.3437,5513.0
2019-12-05 13:10:00,199.16,199.36,199.16,199.29,4986.0,183.3253,183.5094,183.3253,183.4449,4986.0
2019-12-05 13:15:00,199.3,199.4,199.3,199.38,2751.0,183.4542,183.5462,183.4542,183.5278,2751.0
2019-12-05 13:20:00,199.39,199.43,199.38,199.39,1665.0,183.537,183.5738,183.5278,183.537,1665.0
2019-12-05 13:25:00,199.39,199.47,199.39,199.45,4363.0,183.537,183.6106,183.537,183.5922,4363.0
2019-12-05 13:30:00,199.46,199.47,199.3,199.31,23823.0,183.6014,183.6106,183.4542,183.4634,23823.0
2019-12-05 13:35:00,199.32,199.42,199.3,199.32,20423.0,183.4726,183.5646,183.4542,183.4726,20423.0
2019-12-05 13:40:00,199.34,199.41,199.24,199.31,15857.0,183.491,183.5554,183.3989,183.4634,15857.0
2019-12-05 13:45:00,199.31,199.31,198.99,199.01,17264.0,183.4634,183.4634,183.1688,183.1872,17264.0
2019-12-05 13:50:00,198.99,199.07,198.96,199.0,19597.0,183.1688,183.2424,183.1412,183.178,19597.0
2019-12-05 13:55:00,199.02,199.1,198.98,199.07,64378.0,183.1964,183.2701,183.1596,183.2424,64378.0
2019-12-05 14:00:00,199.06,199.55,199.03,199.52,37814.0,183.2332,183.6843,183.2056,183.6567,37814.0
2019-12-05 14:05:00,199.51,199.59,199.35,199.54,23690.0,183.6475,183.7211,183.5002,183.6751,23690.0
2019-12-05 14:10:00,199.5,199.53,199.38,199.39,32268.0,183.6382,183.6659,183.5278,183.537,32268.0
2019-12-05 14:15:00,199.42,199.53,199.4,199.46,35919.0,183.5646,183.6659,183.5462,183.6014,35919.0
2019-12-05 14:20:00,199.48,199.55,199.48,199.51,10657.0,183.6198,183.6843,183.6198,183.6475,10657.0
2019-12-05 14:25:00,199.53,199.58,199.47,199.53,31926.0,183.6659,183.7119,183.6106,183.6659,31926.0
2019-12-05 14:30:00,199.55,199.71,199.52,199.71,47700.0,183.6843,183.8316,183.6567,183.8316,47700.0
2019-12-05 14:35:00,199.72,199.8,199.68,199.8,7486.0,183.8408,183.9144,183.8039,183.9144,7486.0
2019-12-05 14:40:00,199.86,199.9,199.81,199.88,9377.0,183.9696,184.0064,183.9236,183.988,9377.0
2019-12-05 14:45:00,199.89,199.89,199.8,199.87,6773.0,183.9972,183.9972,183.9144,183.9788,6773.0
2019-12-05 14:50:00,199.89,199.99,199.86,199.94,3162.0,183.9972,184.0893,183.9696,184.0433,3162.0
2019-12-05 14:55:00,199.96,199.99,199.35,199.77,19575.0,184.0617,184.0893,183.5002,183.8868,19575.0
2019-12-05 15:00:00,199.79,199.89,199.58,199.88,6029.0,183.9052,183.9972,183.7119,183.988,6029.0
2019-12-05 15:05:00,199.87,199.89,199.73,199.8,3784.0,183.9788,183.9972,183.85,183.9144,3784.0
2019-12-05 15:10:00,199.82,200.01,199.82,199.99,5592.0,183.9328,184.1077,183.9328,184.0893,5592.0
2019-12-05 15:15:00,199.96,200.0,199.89,199.96,7356.0,184.0617,184.0985,183.9972,184.0617,7356.0
2019-12-05 15:20:00,199.93,199.99,199.84,199.9,8488.0,184.0341,184.0893,183.9512,184.0064,8488.0
2019-12-05 15:25:00,199.88,199.99,199.86,199.96,6924.0,183.988,184.0893,183.9696,184.0617,6924.0
2019-12-05 15:30:00,199.94,199.99,199.93,199.94,6591.0,184.0433,184.0893,184.0341,184.0433,6591.0
2019-12-05 15:35:00,199.95,200.03,199.92,199.96,16224.0,184.0525,184.1261,184.0249,184.0617,16224.0
2019-12-05 15:40:00,199.97,200.03,199.94,199.98,7186.0,184.0709,184.1261,184.0433,184.0801,7186.0
2019-12-05 15:45:00,199.96,200.0,199.87,199.87,13634.0,184.0617,184.0985,183.9788,183.9788,13634.0
2019-12-05 15:50:00,199.82,199.89,199.75,199.82,14510.0,183.9328,183.9972,183.8684,183.9328,14510.0
2019-12-05 15:55:00,199.81,199.93,199.67,199.88,49602.0,183.9236,184.0341,183.7947,183.988,49602.0
2019-12-06 09:30:00,201.4,201.76,200.84,200.84,41325.0,185.3872,185.7186,184.8717,184.8717,41325.0
2019-12-06 09:35:00,200.73,201.02,200.62,200.7,14928.0,184.7705,185.0374,184.6692,184.7428,14928.0
2019-12-06 09:40:00,200.76,200.87,200.49,200.52,9236.0,184.7981,184.8993,184.5495,184.5772,9236.0
2019-12-06 09:45:00,200.52,200.9,200.49,200.9,15295.0,184.5772,184.9269,184.5495,184.9269,15295.0
2019-12-06 09:50:00,200.9,201.0,200.77,200.83,5437.0,184.9269,185.019,184.8073,184.8625,5437.0
2019-12-06 09:55:00,200.81,200.97,200.75,200.95,3676.0,184.8441,184.9914,184.7889,184.973,3676.0
2019-12-06 10:00:00,200.88,200.96,200.79,200.88,4238.0,184.9085,184.9822,184.8257,184.9085,4238.0
2019-12-06 10:05:00,200.92,200.96,200.77,200.9,8983.0,184.9453,184.9822,184.8073,184.9269,8983.0
2019-12-06 10:10:00,200.94,201.0,200.91,200.94,5806.0,184.9638,185.019,184.9361,184.9638,5806.0
2019-12-06 10:15:00,200.92,200.95,200.49,200.7,17850.0,184.9453,184.973,184.5495,184.7428,17850.0
2019-12-06 10:20:00,200.63,200.9,200.62,200.84,7311.0,184.6784,184.9269,184.6692,184.8717,7311.0
2019-12-06 10:25:00,200.8,201.09,200.8,200.94,7043.0,184.8349,185.1018,184.8349,184.9638,7043.0
2019-12-06 10:30:00,200.87,201.29,200.83,201.25,7558.0,184.8993,185.2859,184.8625,185.2491,7558.0
2019-12-06 10:35:00,201.22,201.41,201.21,201.39,4998.0,185.2215,185.3964,185.2123,185.378,4998.0
2019-12-06 10:40:00,201.43,201.6,201.38,201.53,8935.0,185.4148,185.5713,185.3688,185.5068,8935.0
2019-12-06 10:45:00,201.51,201.8,201.51,201.8,3462.0,185.4884,185.7554,185.4884,185.7554,3462.0
2019-12-06 10:50:00,201.84,201.98,201.79,201.97,5456.0,185.7922,185.9211,185.7462,185.9119,5456.0
2019-12-06 10:55:00,201.93,202.0,201.88,201.94,7305.0,185.875,185.9395,185.829,185.8843,7305.0
2019-12-06 11:00:00,201.95,202.24,201.95,202.17,18387.0,185.8935,186.1604,185.8935,186.096,18387.0
2019-12-06 11:05:00,202.16,202.16,202.01,202.04,5360.0,186.0868,186.0868,185.9487,185.9763,5360.0
2019-12-06 11:10:00,201.98,202.07,201.95,202.03,5337.0,185.9211,186.0039,185.8935,185.9671,5337.0
2019-12-06 11:15:00,202.03,202.06,201.84,201.95,5842.0,185.9671,185.9947,185.7922,185.8935,5842.0
2019-12-06 11:20:00,201.92,202.12,201.92,202.12,5718.0,185.8658,186.0499,185.8658,186.0499,5718.0
2019-12-06 11:25:00,202.14,202.22,202.08,202.08,12035.0,186.0683,186.142,186.0131,186.0131,12035.0
2019-12-06 11:30:00,202.08,202.22,202.05,202.17,6106.0,186.0131,186.142,185.9855,186.096,6106.0
2019-12-06 11:35:00,202.12,202.29,202.12,202.28,4973.0,186.0499,186.2064,186.0499,186.1972,4973.0
2019-12-06 11:40:00,202.24,202.28,202.08,202.08,4277.0,186.1604,186.1972,186.0131,186.0131,4277.0
2019-12-06 11:45:00,202.06,202.22,202.06,202.22,2917.0,185.9947,186.142,185.9947,186.142,2917.0
2019-12-06 11:50:00,202.24,202.27,202.09,202.14,5027.0,186.1604,186.188,186.0223,186.0683,5027.0
2019-12-06 11:55:00,202.2,202.26,202.14,202.14,3863.0,186.1236,186.1788,186.0683,186.0683,3863.0
2019-12-06 12:00:00,202.15,202.16,202.1,202.15,4595.0,186.0776,186.0868,186.0315,186.0776,4595.0
2019-12-06 12:05:00,202.17,202.18,202.1,202.14,3875.0,186.096,186.1052,186.0315,186.0683,3875.0
2019-12-06 12:10:00,202.15,202.16,202.04,202.12,6816.0,186.0776,186.0868,185.9763,186.0499,6816.0
2019-12-06 12:15:00,202.13,202.19,202.12,202.19,2978.0,186.0591,186.1144,186.0499,186.1144,2978.0
2019-12-06 12:20:00,202.16,202.19,202.11,202.17,4112.0,186.0868,186.1144,186.0407,186.096,4112.0
2019-12-06 12:25:00,202.16,202.2,202.12,202.12,4617.0,186.0868,186.1236,186.0499,186.0499,4617.0
2019-12-06 12:30:00,202.15,202.21,202.08,202.1,4516.0,186.0776,186.1328,186.0131,186.0315,4516.0
2019-12-06 12:35:00,202.11,202.11,202.03,202.09,3020.0,186.0407,186.0407,185.9671,186.0223,3020.0
2019-12-06 12:40:00,202.08,202.14,202.04,202.14,2076.0,186.0131,186.0683,185.9763,186.0683,2076.0
2019-12-06 12:45:00,202.12,202.16,202.12,202.14,2301.0,186.0499,186.0868,186.0499,186.0683,2301.0
2019-12-06 12:50:00,202.15,202.24,202.13,202.24,1253.0,186.0776,186.1604,186.0591,186.1604,1253.0
2019-12-06 12:55:00,202.22,202.22,202.17,202.2,1953.0,186.142,186.142,186.096,186.1236,1953.0
2019-12-06 13:00:00,202.17,202.21,202.15,202.2,7471.0,186.096,186.1328,186.0776,186.1236,7471.0
2019-12-06 13:05:00,202.19,202.24,202.19,202.23,2387.0,186.1144,186.1604,186.1144,186.1512,2387.0
2019-12-06 13:10:00,202.25,202.33,202.23,202.33,3779.0,186.1696,186.2432,186.1512,186.2432,3779.0
2019-12-06 13:15:00,202.32,202.41,202.29,202.4,3241.0,186.234,186.3169,186.2064,186.3077,3241.0
2019-12-06 13:20:00,202.4,202.44,202.35,202.37,3284.0,186.3077,186.3445,186.2617,186.2801,3284.0
2019-12-06 13:25:00,202.35,202.39,202.32,202.33,5436.0,186.2617,186.2985,186.234,186.2432,5436.0
2019-12-06 13:30:00,202.35,202.37,202.28,202.28,5593.0,186.2617,186.2801,186.1972,186.1972,5593.0
2019-12-06 13:35:00,202.28,202.34,202.26,202.3,5400.0,186.1972,186.2524,186.1788,186.2156,5400.0
2019-12-06 13:40:00,202.27,202.34,202.27,202.3,3716.0,186.188,186.2524,186.188,186.2156,3716.0
2019-12-06 13:45:00,202.29,202.32,202.22,202.27,6475.0,186.2064,186.234,186.142,186.188,6475.0
2019-12-06 13:50:00,202.27,202.3,202.21,202.3,3043.0,186.188,186.2156,186.1328,186.2156,3043.0
2019-12-06 13:55:00,202.26,202.28,202.21,202.24,24771.0,186.1788,186.1972,186.1328,186.1604,24771.0
2019-12-06 14:00:00,202.25,202.35,202.24,202.35,3468.0,186.1696,186.2617,186.1604,186.2617,3468.0
2019-12-06 14:05:00,202.29,202.37,202.27,202.37,1700.0,186.2064,186.2801,186.188,186.2801,1700.0
2019-12-06 14:10:00,202.39,202.41,202.34,202.38,2510.0,186.2985,186.3169,186.2524,186.2893,2510.0
2019-12-06 14:15:00,202.36,202.41,202.35,202.35,3457.0,186.2709,186.3169,186.2617,186.2617,3457.0
2019-12-06 14:20:00,202.36,202.47,202.34,202.4,5419.0,186.2709,186.3721,186.2524,186.3077,5419.0
2019-12-06 14:25:00,202.43,202.57,202.4,202.56,5881.0,186.3353,186.4642,186.3077,186.455,5881.0
2019-12-06 14:30:00,202.55,202.58,202.46,202.47,2060.0,186.4458,186.4734,186.3629,186.3721,2060.0
2019-12-06 14:35:00,202.46,202.57,202.39,202.57,4455.0,186.3629,186.4642,186.2985,186.4642,4455.0
2019-12-06 14:40:00,202.53,202.57,202.49,202.51,7947.0,186.4273,186.4642,186.3905,186.4089,7947.0
2019-12-06 14:45:00,202.51,202.56,202.49,202.53,8108.0,186.4089,186.455,186.3905,186.4273,8108.0
2019-12-06 14:50:00,202.51,202.52,202.47,202.5,3051.0,186.4089,186.4181,186.3721,186.3997,3051.0
2019-12-06 14:55:00,202.5,202.5,202.42,202.44,3505.0,186.3997,186.3997,186.3261,186.3445,3505.0
2019-12-06 15:00:00,202.45,202.48,202.43,202.46,3937.0,186.3537,186.3813,186.3353,186.3629,3937.0
2019-12-06 15:05:00,202.48,202.48,202.42,202.45,4028.0,186.3813,186.3813,186.3261,186.3537,4028.0
2019-12-06 15:10:00,202.47,202.52,202.45,202.46,3404.0,186.3721,186.4181,186.3537,186.3629,3404.0
2019-12-06 15:15:00,202.48,202.5,202.45,202.47,4154.0,186.3813,186.3997,186.3537,186.3721,4154.0
2019-12-06 15:20:00,202.46,202.51,202.43,202.51,6679.0,186.3629,186.4089,186.3353,186.4089,6679.0
2019-12-06 15:25:00,202.51,202.58,202.49,202.57,5840.0,186.4089,186.4734,186.3905,186.4642,5840.0
2019-12-06 15:30:00,202.56,202.69,202.54,202.68,9570.0,186.455,186.5746,186.4365,186.5654,9570.0
2019-12-06 15:35:00,202.69,202.74,202.61,202.74,11478.0,186.5746,186.6206,186.501,186.6206,11478.0
2019-12-06 15:40:00,202.74,202.82,202.66,202.67,17570.0,186.6206,186.6943,186.547,186.5562,17570.0
2019-12-06 15:45:00,202.67,202.68,202.42,202.45,15151.0,186.5562,186.5654,186.3261,186.3537,15151.0
2019-12-06 15:50:00,202.44,202.51,202.4,202.48,35851.0,186.3445,186.4089,186.3077,186.3813,35851.0
2019-12-06 15:55:00,202.48,202.75,202.33,202.59,92421.0,186.3813,186.6299,186.2432,186.4826,92421.0
2019-12-09 09:30:00,201.77,201.82,201.44,201.73,34904.0,185.7278,185.7738,185.424,185.6909,34904.0
2019-12-09 09:35:00,201.75,202.07,201.58,202.07,6220.0,185.7094,186.0039,185.5529,186.0039,6220.0
2019-12-09 09:40:00,202.06,202.54,202.02,202.49,10246.0,185.9947,186.4365,185.9579,186.3905,10246.0
2019-12-09 09:45:00,202.45,202.88,202.38,202.39,14047.0,186.3537,186.7495,186.2893,186.2985,14047.0
2019-12-09 09:50:00,202.37,202.55,202.07,202.07,9825.0,186.2801,186.4458,186.0039,186.0039,9825.0
2019-12-09 09:55:00,202.09,202.45,202.06,202.3,9873.0,186.0223,186.3537,185.9947,186.2156,9873.0
2019-12-09 10:00:00,202.31,202.6,202.1,202.1,14589.0,186.2248,186.4918,186.0315,186.0315,14589.0
2019-12-09 10:05:00,202.17,202.4,202.11,202.27,5240.0,186.096,186.3077,186.0407,186.188,5240.0
2019-12-09 10:10:00,202.27,202.32,201.91,201.96,7557.0,186.188,186.234,185.8566,185.9027,7557.0
2019-12-09 10:15:00,201.97,202.1,201.93,202.08,5855.0,185.9119,186.0315,185.875,186.0131,5855.0
2019-12-09 10:20:00,202.09,202.11,201.74,201.77,6021.0,186.0223,186.0407,185.7002,185.7278,6021.0
2019-12-09 10:25:00,201.71,201.75,201.47,201.55,7485.0,185.6725,185.7094,185.4516,185.5253,7485.0
2019-12-09 10:30:00,201.57,201.95,201.57,201.91,5920.0,185.5437,185.8935,185.5437,185.8566,5920.0
2019-12-09 10:35:00,201.97,201.97,201.57,201.59,10535.0,185.9119,185.9119,185.5437,185.5621,10535.0
2019-12-09 10:40:00,201.5,201.63,201.48,201.53,4805.0,185.4792,185.5989,185.4608,185.5068,4805.0
2019-12-09 10:45:00,201.52,201.68,201.46,201.65,3118.0,185.4976,185.6449,185.4424,185.6173,3118.0
2019-12-09 10:50:00,201.57,201.69,201.57,201.69,3500.0,185.5437,185.6541,185.5437,185.6541,3500.0
2019-12-09 10:55:00,201.69,201.86,201.69,201.78,8812.0,185.6541,185.8106,185.6541,185.737,8812.0
2019-12-09 11:00:00,201.8,201.99,201.77,201.99,4200.0,185.7554,185.9303,185.7278,185.9303,4200.0
2019-12-09 11:05:00,201.95,202.12,201.91,202.12,7101.0,185.8935,186.0499,185.8566,186.0499,7101.0
2019-12-09 11:10:00,202.05,202.29,202.02,202.15,12858.0,185.9855,186.2064,185.9579,186.0776,12858.0
2019-12-09 11:15:00,202.1,202.14,201.98,201.98,4166.0,186.0315,186.0683,185.9211,185.9211,4166.0
2019-12-09 11:20:00,201.98,202.08,201.91,202.0,3956.0,185.9211,186.0131,185.8566,185.9395,3956.0
2019-12-09 11:25:00,201.97,202.21,201.9,202.2,8737.0,185.9119,186.1328,185.8474,186.1236,8737.0
2019-12-09 11:30:00,202.18,202.22,202.01,202.22,7899.0,186.1052,186.142,185.9487,186.142,7899.0
2019-12-09 11:35:00,202.22,202.28,202.17,202.28,4715.0,186.142,186.1972,186.096,186.1972,4715.0
2019-12-09 11:40:00,202.31,202.37,202.22,202.36,13008.0,186.2248,186.2801,186.142,186.2709,13008.0
2019-12-09 11:45:00,202.34,202.48,202.34,202.4,5186.0,186.2524,186.3813,186.2524,186.3077,5186.0
2019-12-09 11:50:00,202.4,202.57,202.4,202.45,7598.0,186.3077,186.4642,186.3077,186.3537,7598.0
2019-12-09 11:55:00,202.46,202.53,202.38,202.49,7771.0,186.3629,186.4273,186.2893,186.3905,7771.0
2019-12-09 12:00:00,202.46,202.46,202.3,202.34,5549.0,186.3629,186.3629,186.2156,186.2524,5549.0
2019-12-09 12:05:00,202.34,202.39,202.29,202.33,5071.0,186.2524,186.2985,186.2064,186.2432,5071.0
2019-12-09 12:10:00,202.33,202.52,202.33,202.39,5667.0,186.2432,186.4181,186.2432,186.2985,5667.0
2019-12-09 12:15:00,202.4,202.54,202.4,202.48,3681.0,186.3077,186.4365,186.3077,186.3813,3681.0
2019-12-09 12:20:00,202.41,202.41,202.28,202.33,3060.0,186.3169,186.3169,186.1972,186.2432,3060.0
2019-12-09 12:25:00,202.38,202.53,202.36,202.51,4969.0,186.2893,186.4273,186.2709,186.4089,4969.0
2019-12-09 12:30:00,202.5,202.53,202.45,202.51,3860.0,186.3997,186.4273,186.3537,186.4089,3860.0
2019-12-09 12:35:00,202.52,202.62,202.5,202.6,4300.0,186.4181,186.5102,186.3997,186.4918,4300.0
2019-12-09 12:40:00,202.62,202.66,202.54,202.61,3908.0,186.5102,186.547,186.4365,186.501,3908.0
2019-12-09 12:45:00,202.59,202.6,202.51,202.56,3294.0,186.4826,186.4918,186.4089,186.455,3294.0
2019-12-09 12:50:00,202.55,202.62,202.53,202.62,3400.0,186.4458,186.5102,186.4273,186.5102,3400.0
2019-12-09 12:55:00,202.64,202.79,202.62,202.79,5728.0,186.5286,186.6667,186.5102,186.6667,5728.0
2019-12-09 13:00:00,202.74,202.77,202.63,202.74,3860.0,186.6206,186.6483,186.5194,186.6206,3860.0
2019-12-09 13:05:00,202.72,202.74,202.66,202.73,4107.0,186.6022,186.6206,186.547,186.6114,4107.0
2019-12-09 13:10:00,202.74,202.81,202.72,202.73,4631.0,186.6206,186.6851,186.6022,186.6114,4631.0
2019-12-09 13:15:00,202.78,202.78,202.75,202.78,5385.0,186.6575,186.6575,186.6299,186.6575,5385.0
2019-12-09 13:20:00,202.76,202.76,202.68,202.72,5145.0,186.6391,186.6391,186.5654,186.6022,5145.0
2019-12-09 13:25:00,202.72,202.75,202.71,202.74,4732.0,186.6022,186.6299,186.593,186.6206,4732.0
2019-12-09 13:30:00,202.72,202.72,202.12,202.15,113951.0,186.6022,186.6022,186.0499,186.0776,113951.0
2019-12-09 13:35:00,202.15,202.46,202.12,202.43,28099.0,186.0776,186.3629,186.0499,186.3353,28099.0
2019-12-09 13:40:00,202.44,202.44,202.27,202.36,67423.0,186.3445,186.3445,186.188,186.2709,67423.0
2019-12-09 13:45:00,202.36,202.38,202.16,202.2,7132.0,186.2709,186.2893,186.0868,186.1236,7132.0
2019-12-09 13:50:00,202.18,202.26,202.17,202.24,8167.0,186.1052,186.1788,186.096,186.1604,8167.0
2019-12-09 13:55:00,202.23,202.23,202.1,202.23,5139.0,186.1512,186.1512,186.0315,186.1512,5139.0
2019-12-09 14:00:00,202.17,202.27,202.05,202.12,6527.0,186.096,186.188,185.9855,186.0499,6527.0
2019-12-09 14:05:00,202.13,202.13,201.93,202.04,4741.0,186.0591,186.0591,185.875,185.9763,4741.0
2019-12-09 14:10:00,201.95,201.98,201.64,201.74,54850.0,185.8935,185.9211,185.6081,185.7002,54850.0
2019-12-09 14:15:00,201.72,201.88,201.72,201.88,6743.0,185.6817,185.829,185.6817,185.829,6743.0
2019-12-09 14:20:00,201.88,201.88,201.71,201.78,11519.0,185.829,185.829,185.6725,185.737,11519.0
2019-12-09 14:25:00,201.8,201.87,201.78,201.84,5102.0,185.7554,185.8198,185.737,185.7922,5102.0
2019-12-09 14:30:00,201.84,201.97,201.8,201.97,6585.0,185.7922,185.9119,185.7554,185.9119,6585.0
2019-12-09 14:35:00,201.97,201.99,201.88,201.89,7427.0,185.9119,185.9303,185.829,185.8382,7427.0
2019-12-09 14:40:00,201.89,201.89,201.82,201.86,9021.0,185.8382,185.8382,185.7738,185.8106,9021.0
2019-12-09 14:45:00,201.88,202.15,201.85,202.04,7515.0,185.829,186.0776,185.8014,185.9763,7515.0
2019-12-09 14:50:00,202.06,202.11,202.0,202.06,4831.0,185.9947,186.0407,185.9395,185.9947,4831.0
2019-12-09 14:55:00,202.07,202.07,201.96,201.98,6575.0,186.0039,186.0039,185.9027,185.9211,6575.0
2019-12-09 15:00:00,201.99,202.04,201.93,201.98,7506.0,185.9303,185.9763,185.875,185.9211,7506.0
2019-12-09 15:05:00,201.97,201.98,201.91,201.98,7131.0,185.9119,185.9211,185.8566,185.9211,7131.0
2019-12-09 15:10:00,202.0,202.0,201.86,201.98,8172.0,185.9395,185.9395,185.8106,185.9211,8172.0
2019-12-09 15:15:00,201.98,202.14,201.95,201.97,10857.0,185.9211,186.0683,185.8935,185.9119,10857.0
2019-12-09 15:20:00,201.97,202.11,201.97,202.04,8747.0,185.9119,186.0407,185.9119,185.9763,8747.0
2019-12-09 15:25:00,202.06,202.08,201.97,202.07,8074.0,185.9947,186.0131,185.9119,186.0039,8074.0
2019-12-09 15:30:00,202.05,202.11,201.87,201.91,13484.0,185.9855,186.0407,185.8198,185.8566,13484.0
2019-12-09 15:35:00,201.91,201.94,201.8,201.87,18282.0,185.8566,185.8843,185.7554,185.8198,18282.0
2019-12-09 15:40:00,201.87,202.0,201.86,201.99,17484.0,185.8198,185.9395,185.8106,185.9303,17484.0
2019-12-09 15:45:00,201.99,202.22,201.94,202.22,24221.0,185.9303,186.142,185.8843,186.142,24221.0
2019-12-09 15:50:00,202.23,202.23,202.02,202.16,39263.0,186.1512,186.1512,185.9579,186.0868,39263.0
2019-12-09 15:55:00,202.16,202.16,201.96,202.04,110258.0,186.0868,186.0868,185.9027,185.9763,110258.0
2019-12-10 09:30:00,202.03,202.26,201.05,201.23,29571.0,185.9671,186.1788,185.065,185.2307,29571.0
2019-12-10 09:35:00,201.27,201.48,200.86,201.26,8603.0,185.2675,185.4608,184.8901,185.2583,8603.0
2019-12-10 09:40:00,201.28,201.67,201.16,201.67,20696.0,185.2767,185.6357,185.1663,185.6357,20696.0
2019-12-10 09:45:00,201.71,201.87,201.56,201.84,6061.0,185.6725,185.8198,185.5345,185.7922,6061.0
2019-12-10 09:50:00,201.8,201.9,201.36,201.37,15977.0,185.7554,185.8474,185.3504,185.3596,15977.0
2019-12-10 09:55:00,201.41,201.59,201.26,201.4,7416.0,185.3964,185.5621,185.2583,185.3872,7416.0
2019-12-10 10:00:00,201.42,201.55,201.21,201.3,8132.0,185.4056,185.5253,185.2123,185.2951,8132.0
2019-12-10 10:05:00,201.32,201.64,201.32,201.54,9486.0,185.3135,185.6081,185.3135,185.5161,9486.0
2019-12-10 10:10:00,201.51,201.79,201.49,201.72,13608.0,185.4884,185.7462,185.47,185.6817,13608.0
2019-12-10 10:15:00,201.74,201.81,201.51,201.51,6228.0,185.7002,185.7646,185.4884,185.4884,6228.0
2019-12-10 10:20:00,201.52,201.78,201.46,201.71,8145.0,185.4976,185.737,185.4424,185.6725,8145.0
2019-12-10 10:25:00,201.72,202.11,201.69,202.11,25023.0,185.6817,186.0407,185.6541,186.0407,25023.0
2019-12-10 10:30:00,202.06,202.18,202.06,202.14,2943.0,185.9947,186.1052,185.9947,186.0683,2943.0
2019-12-10 10:35:00,202.12,202.25,202.12,202.18,2559.0,186.0499,186.1696,186.0499,186.1052,2559.0
2019-12-10 10:40:00,202.2,202.24,202.14,202.18,3224.0,186.1236,186.1604,186.0683,186.1052,3224.0
2019-12-10 10:45:00,202.13,202.15,202.04,202.09,4137.0,186.0591,186.0776,185.9763,186.0223,4137.0
2019-12-10 10:50:00,202.05,202.14,201.93,201.93,13935.0,185.9855,186.0683,185.875,185.875,13935.0
2019-12-10 10:55:00,201.88,202.14,201.82,202.11,7870.0,185.829,186.0683,185.7738,186.0407,7870.0
2019-12-10 11:00:00,202.13,202.26,201.6,201.89,19281.0,186.0591,186.1788,185.5713,185.8382,19281.0
2019-12-10 11:05:00,201.9,202.16,201.89,202.01,21990.0,185.8474,186.0868,185.8382,185.9487,21990.0
2019-12-10 11:10:00,201.96,202.09,201.66,201.78,14109.0,185.9027,186.0223,185.6265,185.737,14109.0
2019-12-10 11:15:00,201.81,201.81,201.6,201.6,27476.0,185.7646,185.7646,185.5713,185.5713,27476.0
2019-12-10 11:20:00,201.67,201.78,201.61,201.71,19799.0,185.6357,185.737,185.5805,185.6725,19799.0
2019-12-10 11:25:00,201.73,201.83,201.73,201.78,3873.0,185.6909,185.783,185.6909,185.737,3873.0
2019-12-10 11:30:00,201.81,201.9,201.75,201.8,3858.0,185.7646,185.8474,185.7094,185.7554,3858.0
2019-12-10 11:35:00,201.79,201.9,201.79,201.81,2000.0,185.7462,185.8474,185.7462,185.7646,2000.0
2019-12-10 11:40:00,201.84,201.97,201.66,201.95,7437.0,185.7922,185.9119,185.6265,185.8935,7437.0
2019-12-10 11:45:00,201.94,202.04,201.91,201.99,1399.0,185.8843,185.9763,185.8566,185.9303,1399.0
2019-12-10 11:50:00,201.98,202.1,201.94,202.0,7001.0,185.9211,186.0315,185.8843,185.9395,7001.0
2019-12-10 11:55:00,202.0,202.1,201.97,202.1,6030.0,185.9395,186.0315,185.9119,186.0315,6030.0
2019-12-10 12:00:00,202.07,202.09,202.01,202.03,3400.0,186.0039,186.0223,185.9487,185.9671,3400.0
2019-12-10 12:05:00,202.05,202.12,202.0,202.05,10103.0,185.9855,186.0499,185.9395,185.9855,10103.0
2019-12-10 12:10:00,202.07,202.1,201.89,201.89,15267.0,186.0039,186.0315,185.8382,185.8382,15267.0
2019-12-10 12:15:00,201.85,201.85,201.74,201.85,4843.0,185.8014,185.8014,185.7002,185.8014,4843.0
2019-12-10 12:20:00,201.87,201.92,201.72,201.76,10048.0,185.8198,185.8658,185.6817,185.7186,10048.0
2019-12-10 12:25:00,201.71,201.72,201.57,201.66,5852.0,185.6725,185.6817,185.5437,185.6265,5852.0
2019-12-10 12:30:00,201.67,201.81,201.66,201.78,5012.0,185.6357,185.7646,185.6265,185.737,5012.0
2019-12-10 12:35:00,201.78,201.91,201.78,201.87,6884.0,185.737,185.8566,185.737,185.8198,6884.0
2019-12-10 12:40:00,201.88,201.95,201.88,201.89,8717.0,185.829,185.8935,185.829,185.8382,8717.0
2019-12-10 12:45:00,201.89,201.91,201.82,201.83,5212.0,185.8382,185.8566,185.7738,185.783,5212.0
2019-12-10 12:50:00,201.82,201.95,201.78,201.93,4200.0,185.7738,185.8935,185.737,185.875,4200.0
2019-12-10 12:55:00,201.93,202.12,201.91,202.03,6414.0,185.875,186.0499,185.8566,185.9671,6414.0
2019-12-10 13:00:00,202.05,202.1,202.05,202.07,4081.0,185.9855,186.0315,185.9855,186.0039,4081.0
2019-12-10 13:05:00,202.04,202.07,201.97,201.98,4261.0,185.9763,186.0039,185.9119,185.9211,4261.0
2019-12-10 13:10:00,201.99,202.13,201.96,202.03,6667.0,185.9303,186.0591,185.9027,185.9671,6667.0
2019-12-10 13:15:00,202.01,202.1,201.99,202.02,2116.0,185.9487,186.0315,185.9303,185.9579,2116.0
2019-12-10 13:20:00,202.02,202.06,201.97,202.02,5259.0,185.9579,185.9947,185.9119,185.9579,5259.0
2019-12-10 13:25:00,202.07,202.07,201.99,202.06,6448.0,186.0039,186.0039,185.9303,185.9947,6448.0
2019-12-10 13:30:00,202.06,202.08,201.98,202.05,6594.0,185.9947,186.0131,185.9211,185.9855,6594.0
2019-12-10 13:35:00,202.06,202.13,202.03,202.11,4897.0,185.9947,186.0591,185.9671,186.0407,4897.0
2019-12-10 13:40:00,202.11,202.12,202.05,202.09,3277.0,186.0407,186.0499,185.9855,186.0223,3277.0
2019-12-10 13:45:00,202.09,202.09,202.02,202.04,2329.0,186.0223,186.0223,185.9579,185.9763,2329.0
2019-12-10 13:50:00,202.03,202.08,202.01,202.01,2924.0,185.9671,186.0131,185.9487,185.9487,2924.0
2019-12-10 13:55:00,202.0,202.03,201.98,202.01,3076.0,185.9395,185.9671,185.9211,185.9487,3076.0
2019-12-10 14:00:00,202.02,202.04,201.99,202.01,3939.0,185.9579,185.9763,185.9303,185.9487,3939.0
2019-12-10 14:05:00,202.0,202.1,202.0,202.03,4674.0,185.9395,186.0315,185.9395,185.9671,4674.0
2019-12-10 14:10:00,202.06,202.15,202.06,202.09,6539.0,185.9947,186.0776,185.9947,186.0223,6539.0
2019-12-10 14:15:00,202.05,202.09,202.05,202.08,2649.0,185.9855,186.0223,185.9855,186.0131,2649.0
2019-12-10 14:20:00,202.09,202.18,201.98,202.17,17216.0,186.0223,186.1052,185.9211,186.096,17216.0
2019-12-10 14:25:00,202.18,202.21,202.05,202.05,20291.0,186.1052,186.1328,185.9855,185.9855,20291.0
2019-12-10 14:30:00,202.09,202.24,202.08,202.2,19325.0,186.0223,186.1604,186.0131,186.1236,19325.0
2019-12-10 14:35:00,202.2,202.2,202.0,202.0,6079.0,186.1236,186.1236,185.9395,185.9395,6079.0
2019-12-10 14:40:00,201.98,202.02,201.97,201.99,63488.0,185.9211,185.9579,185.9119,185.9303,63488.0
2019-12-10 14:45:00,201.99,202.02,201.95,201.98,6190.0,185.9303,185.9579,185.8935,185.9211,6190.0
2019-12-10 14:50:00,202.01,202.14,202.0,202.0,8676.0,185.9487,186.0683,185.9395,185.9395,8676.0
2019-12-10 14:55:00,202.0,202.04,201.99,202.0,4060.0,185.9395,185.9763,185.9303,185.9395,4060.0
2019-12-10 15:00:00,202.02,202.04,201.97,201.97,3468.0,185.9579,185.9763,185.9119,185.9119,3468.0
2019-12-10 15:05:00,201.97,202.02,201.95,201.99,7106.0,185.9119,185.9579,185.8935,185.9303,7106.0
2019-12-10 15:10:00,202.01,202.11,201.99,202.0,6102.0,185.9487,186.0407,185.9303,185.9395,6102.0
2019-12-10 15:15:00,202.01,202.01,201.89,201.97,7897.0,185.9487,185.9487,185.8382,185.9119,7897.0
2019-12-10 15:20:00,201.95,201.95,201.88,201.93,11489.0,185.8935,185.8935,185.829,185.875,11489.0
2019-12-10 15:25:00,201.93,201.94,201.81,201.81,7976.0,185.875,185.8843,185.7646,185.7646,7976.0
2019-12-10 15:30:00,201.83,201.84,201.41,201.42,19156.0,185.783,185.7922,185.3964,185.4056,19156.0
2019-12-10 15:35:00,201.43,201.65,201.43,201.56,14948.0,185.4148,185.6173,185.4148,185.5345,14948.0
2019-12-10 15:40:00,201.56,201.69,201.56,201.64,12653.0,185.5345,185.6541,185.5345,185.6081,12653.0
2019-12-10 15:45:00,201.65,201.86,201.64,201.78,21619.0,185.6173,185.8106,185.6081,185.737,21619.0
2019-12-10 15:50:00,201.8,201.8,201.66,201.74,49533.0,185.7554,185.7554,185.6265,185.7002,49533.0
2019-12-10 15:55:00,201.71,201.95,201.7,201.91,53980.0,185.6725,185.8935,185.6633,185.8566,53980.0
2019-12-11 09:30:00,202.13,202.51,201.96,202.47,54927.0,186.0591,186.4089,185.9027,186.3721,54927.0
2019-12-11 09:35:00,202.53,202.62,202.18,202.36,8008.0,186.4273,186.5102,186.1052,186.2709,8008.0
2019-12-11 09:40:00,202.32,202.32,201.8,202.09,22054.0,186.234,186.234,185.7554,186.0223,22054.0
2019-12-11 09:45:00,202.12,202.52,202.1,202.25,17233.0,186.0499,186.4181,186.0315,186.1696,17233.0
2019-12-11 09:50:00,202.18,202.25,202.07,202.19,25324.0,186.1052,186.1696,186.0039,186.1144,25324.0
2019-12-11 09:55:00,202.11,202.62,202.11,202.46,16598.0,186.0407,186.5102,186.0407,186.3629,16598.0
2019-12-11 10:00:00,202.44,202.44,202.09,202.17,11699.0,186.3445,186.3445,186.0223,186.096,11699.0
2019-12-11 10:05:00,202.19,202.21,202.07,202.11,20410.0,186.1144,186.1328,186.0039,186.0407,20410.0
2019-12-11 10:10:00,202.12,202.22,202.09,202.1,16849.0,186.0499,186.142,186.0223,186.0315,16849.0
2019-12-11 10:15:00,202.1,202.16,201.99,202.08,53760.0,186.0315,186.0868,185.9303,186.0131,53760.0
2019-12-11 10:20:00,202.08,202.1,201.98,202.01,24247.0,186.0131,186.0315,185.9211,185.9487,24247.0
2019-12-11 10:25:00,202.0,202.1,201.92,202.0,39743.0,185.9395,186.0315,185.8658,185.9395,39743.0
2019-12-11 10:30:00,202.0,202.02,201.64,201.76,18765.0,185.9395,185.9579,185.6081,185.7186,18765.0
2019-12-11 10:35:00,201.77,201.81,201.65,201.65,6792.0,185.7278,185.7646,185.6173,185.6173,6792.0
2019-12-11 10:40:00,201.65,201.85,201.62,201.68,12522.0,185.6173,185.8014,185.5897,185.6449,12522.0
2019-12-11 10:45:00,201.7,201.78,201.66,201.74,7920.0,185.6633,185.737,185.6265,185.7002,7920.0
2019-12-11 10:50:00,201.73,201.73,201.56,201.57,5958.0,185.6909,185.6909,185.5345,185.5437,5958.0
2019-12-11 10:55:00,201.56,201.57,201.41,201.44,10364.0,185.5345,185.5437,185.3964,185.424,10364.0
2019-12-11 11:00:00,201.44,201.47,201.35,201.36,7196.0,185.424,185.4516,185.3412,185.3504,7196.0
2019-12-11 11:05:00,201.34,201.44,201.31,201.38,7622.0,185.332,185.424,185.3043,185.3688,7622.0
2019-12-11 11:10:00,201.35,201.41,201.28,201.29,10268.0,185.3412,185.3964,185.2767,185.2859,10268.0
2019-12-11 11:15:00,201.29,201.32,201.16,201.16,13272.0,185.2859,185.3135,185.1663,185.1663,13272.0
2019-12-11 11:20:00,201.19,201.19,200.95,201.06,19515.0,185.1939,185.1939,184.973,185.0742,19515.0
2019-12-11 11:25:00,201.09,201.11,200.99,201.08,6586.0,185.1018,185.1202,185.0098,185.0926,6586.0
2019-12-11 11:30:00,201.11,201.23,201.11,201.19,9481.0,185.1202,185.2307,185.1202,185.1939,9481.0
2019-12-11 11:35:00,201.18,201.32,201.16,201.23,11448.0,185.1847,185.3135,185.1663,185.2307,11448.0
2019-12-11 11:40:00,201.23,201.33,201.21,201.32,3178.0,185.2307,185.3228,185.2123,185.3135,3178.0
2019-12-11 11:45:00,201.34,201.37,201.23,201.25,4393.0,185.332,185.3596,185.2307,185.2491,4393.0
2019-12-11 11:50:00,201.32,201.4,201.29,201.34,5170.0,185.3135,185.3872,185.2859,185.332,5170.0
2019-12-11 11:55:00,201.34,201.34,200.57,200.68,35408.0,185.332,185.332,184.6232,184.7244,35408.0
2019-12-11 12:00:00,200.68,201.03,200.68,200.95,8761.0,184.7244,185.0466,184.7244,184.973,8761.0
2019-12-11 12:05:00,200.88,200.89,200.59,200.64,11886.0,184.9085,184.9177,184.6416,184.6876,11886.0
2019-12-11 12:10:00,200.64,200.64,200.39,200.49,13008.0,184.6876,184.6876,184.4575,184.5495,13008.0
2019-12-11 12:15:00,200.46,200.62,200.46,200.5,10146.0,184.5219,184.6692,184.5219,184.5587,10146.0
2019-12-11 12:20:00,200.53,200.57,200.34,200.38,12534.0,184.5864,184.6232,184.4115,184.4483,12534.0
2019-12-11 12:25:00,200.42,200.52,200.35,200.45,10693.0,184.4851,184.5772,184.4207,184.5127,10693.0
2019-12-11 12:30:00,200.44,200.56,200.41,200.56,6629.0,184.5035,184.614,184.4759,184.614,6629.0
2019-12-11 12:35:00,200.55,200.65,200.47,200.52,11630.0,184.6048,184.6968,184.5311,184.5772,11630.0
2019-12-11 12:40:00,200.53,200.56,200.35,200.42,7822.0,184.5864,184.614,184.4207,184.4851,7822.0
2019-12-11 12:45:00,200.37,200.57,200.37,200.57,9876.0,184.4391,184.6232,184.4391,184.6232,9876.0
2019-12-11 12:50:00,200.57,200.83,200.53,200.72,12556.0,184.6232,184.8625,184.5864,184.7613,12556.0
2019-12-11 12:55:00,200.75,201.09,200.75,201.09,5094.0,184.7889,185.1018,184.7889,185.1018,5094.0
2019-12-11 13:00:00,201.05,201.14,200.99,201.08,6977.0,185.065,185.1479,185.0098,185.0926,6977.0
2019-12-11 13:05:00,201.09,201.17,201.09,201.09,5302.0,185.1018,185.1755,185.1018,185.1018,5302.0
2019-12-11 13:10:00,201.07,201.15,200.99,201.15,6048.0,185.0834,185.1571,185.0098,185.1571,6048.0
2019-12-11 13:15:00,201.13,201.2,201.06,201.14,7201.0,185.1387,185.2031,185.0742,185.1479,7201.0
2019-12-11 13:20:00,201.17,201.31,201.11,201.3,7522.0,185.1755,185.3043,185.1202,185.2951,7522.0
2019-12-11 13:25:00,201.33,201.5,201.33,201.5,5951.0,185.3228,185.4792,185.3228,185.4792,5951.0
2019-12-11 13:30:00,201.47,201.59,201.47,201.55,7632.0,185.4516,185.5621,185.4516,185.5253,7632.0
2019-12-11 13:35:00,201.55,201.58,201.5,201.56,5552.0,185.5253,185.5529,185.4792,185.5345,5552.0
2019-12-11 13:40:00,201.54,201.59,201.51,201.51,4103.0,185.5161,185.5621,185.4884,185.4884,4103.0
2019-12-11 13:45:00,201.51,201.6,201.5,201.59,3614.0,185.4884,185.5713,185.4792,185.5621,3614.0
2019-12-11 13:50:00,201.6,201.78,201.6,201.74,6445.0,185.5713,185.737,185.5713,185.7002,6445.0
2019-12-11 13:55:00,201.73,201.76,201.56,201.65,8400.0,185.6909,185.7186,185.5345,185.6173,8400.0
2019-12-11 14:00:00,201.68,201.88,201.65,201.86,6461.0,185.6449,185.829,185.6173,185.8106,6461.0
2019-12-11 14:05:00,201.88,202.1,201.83,201.94,7583.0,185.829,186.0315,185.783,185.8843,7583.0
2019-12-11 14:10:00,201.9,201.93,201.69,201.77,9481.0,185.8474,185.875,185.6541,185.7278,9481.0
2019-12-11 14:15:00,201.77,202.01,201.75,201.95,9153.0,185.7278,185.9487,185.7094,185.8935,9153.0
2019-12-11 14:20:00,201.95,202.17,201.91,202.08,6958.0,185.8935,186.096,185.8566,186.0131,6958.0
2019-12-11 14:25:00,202.06,202.06,201.97,201.98,3150.0,185.9947,185.9947,185.9119,185.9211,3150.0
2019-12-11 14:30:00,201.92,201.92,201.8,201.86,10371.0,185.8658,185.8658,185.7554,185.8106,10371.0
2019-12-11 14:35:00,201.88,202.09,201.8,201.97,9300.0,185.829,186.0223,185.7554,185.9119,9300.0
2019-12-11 14:40:00,201.95,202.22,201.87,202.12,10226.0,185.8935,186.142,185.8198,186.0499,10226.0
2019-12-11 14:45:00,202.06,202.14,201.98,202.07,7891.0,185.9947,186.0683,185.9211,186.0039,7891.0
2019-12-11 14:50:00,202.09,202.3,202.06,202.27,9758.0,186.0223,186.2156,185.9947,186.188,9758.0
2019-12-11 14:55:00,202.27,202.35,202.24,202.28,5852.0,186.188,186.2617,186.1604,186.1972,5852.0
2019-12-11 15:00:00,202.31,202.34,202.13,202.22,6344.0,186.2248,186.2524,186.0591,186.142,6344.0
2019-12-11 15:05:00,202.23,202.28,202.18,202.27,13563.0,186.1512,186.1972,186.1052,186.188,13563.0
2019-12-11 15:10:00,202.26,202.26,201.89,202.0,5892.0,186.1788,186.1788,185.8382,185.9395,5892.0
2019-12-11 15:15:00,202.04,202.04,201.85,202.0,6576.0,185.9763,185.9763,185.8014,185.9395,6576.0
2019-12-11 15:20:00,202.01,202.13,201.93,202.08,6704.0,185.9487,186.0591,185.875,186.0131,6704.0
2019-12-11 15:25:00,202.13,202.21,202.05,202.12,6546.0,186.0591,186.1328,185.9855,186.0499,6546.0
2019-12-11 15:30:00,202.11,202.22,202.03,202.18,13297.0,186.0407,186.142,185.9671,186.1052,13297.0
2019-12-11 15:35:00,202.18,202.25,202.05,202.09,9736.0,186.1052,186.1696,185.9855,186.0223,9736.0
2019-12-11 15:40:00,202.07,202.12,201.95,202.11,13495.0,186.0039,186.0499,185.8935,186.0407,13495.0
2019-12-11 15:45:00,202.1,202.12,201.98,202.03,15426.0,186.0315,186.0499,185.9211,185.9671,15426.0
2019-12-11 15:50:00,202.04,202.36,202.04,202.32,30802.0,185.9763,186.2709,185.9763,186.234,30802.0
2019-12-11 15:55:00,202.3,202.41,202.15,202.27,67228.0,186.2156,186.3169,186.0776,186.188,67228.0
2019-12-12 09:30:00,202.16,202.16,201.24,201.57,25434.0,186.0868,186.0868,185.2399,185.5437,25434.0
2019-12-12 09:35:00,201.55,203.18,201.45,203.17,17807.0,185.5253,187.0257,185.4332,187.0165,17807.0
2019-12-12 09:40:00,202.95,202.95,202.48,202.9,3012.0,186.8139,186.8139,186.3813,186.7679,3012.0
2019-12-12 09:45:00,202.93,202.97,202.58,202.9,6845.0,186.7955,186.8324,186.4734,186.7679,6845.0
2019-12-12 09:50:00,203.0,203.31,202.85,203.22,24607.0,186.86,187.1453,186.7219,187.0625,24607.0
2019-12-12 09:55:00,203.26,203.58,203.14,203.49,10340.0,187.0993,187.3939,186.9888,187.311,10340.0
2019-12-12 10:00:00,203.51,204.19,203.47,204.05,24462.0,187.3294,187.9554,187.2926,187.8265,24462.0
2019-12-12 10:05:00,203.94,204.26,203.89,203.92,15346.0,187.7252,188.0198,187.6792,187.7068,15346.0
2019-12-12 10:10:00,203.96,204.36,203.77,204.04,27627.0,187.7436,188.1118,187.5688,187.8173,27627.0
2019-12-12 10:15:00,204.0,204.02,203.74,203.96,13374.0,187.7805,187.7989,187.5411,187.7436,13374.0
2019-12-12 10:20:00,204.03,204.43,204.03,204.3,21367.0,187.8081,188.1763,187.8081,188.0566,21367.0
2019-12-12 10:25:00,204.31,204.38,203.96,204.14,22469.0,188.0658,188.1303,187.7436,187.9093,22469.0
2019-12-12 10:30:00,204.19,204.19,203.83,203.94,16974.0,187.9554,187.9554,187.624,187.7252,16974.0
2019-12-12 10:35:00,203.94,204.06,203.94,203.95,21993.0,187.7252,187.8357,187.7252,187.7344,21993.0
2019-12-12 10:40:00,203.97,203.98,203.43,203.47,14419.0,187.7529,187.7621,187.2558,187.2926,14419.0
2019-12-12 10:45:00,203.46,203.53,203.11,203.11,12484.0,187.2834,187.3478,186.9612,186.9612,12484.0
2019-12-12 10:50:00,203.16,203.49,203.16,203.49,16645.0,187.0073,187.311,187.0073,187.311,16645.0
2019-12-12 10:55:00,203.49,204.03,203.49,204.0,25766.0,187.311,187.8081,187.311,187.7805,25766.0
2019-12-12 11:00:00,203.99,204.08,203.92,203.98,24642.0,187.7713,187.8541,187.7068,187.7621,24642.0
2019-12-12 11:05:00,203.99,204.13,203.85,203.85,25038.0,187.7713,187.9001,187.6424,187.6424,25038.0
2019-12-12 11:10:00,203.84,203.91,203.67,203.77,9813.0,187.6332,187.6976,187.4767,187.5688,9813.0
2019-12-12 11:15:00,203.81,203.86,203.67,203.76,7336.0,187.6056,187.6516,187.4767,187.5595,7336.0
2019-12-12 11:20:00,203.75,203.76,203.29,203.42,18919.0,187.5503,187.5595,187.1269,187.2466,18919.0
2019-12-12 11:25:00,203.39,203.39,203.08,203.08,6638.0,187.219,187.219,186.9336,186.9336,6638.0
2019-12-12 11:30:00,203.04,203.39,203.04,203.22,12262.0,186.8968,187.219,186.8968,187.0625,12262.0
2019-12-12 11:35:00,203.2,203.54,203.16,203.51,4929.0,187.0441,187.357,187.0073,187.3294,4929.0
2019-12-12 11:40:00,203.43,203.43,203.23,203.35,8328.0,187.2558,187.2558,187.0717,187.1821,8328.0
2019-12-12 11:45:00,203.32,203.41,203.17,203.17,6774.0,187.1545,187.2374,187.0165,187.0165,6774.0
2019-12-12 11:50:00,203.14,203.35,203.01,203.16,5307.0,186.9888,187.1821,186.8692,187.0073,5307.0
2019-12-12 11:55:00,203.1,203.25,202.76,203.15,11424.0,186.952,187.0901,186.6391,186.998,11424.0
2019-12-12 12:00:00,203.1,203.21,203.03,203.11,5128.0,186.952,187.0533,186.8876,186.9612,5128.0
2019-12-12 12:05:00,203.11,203.34,203.09,203.33,3685.0,186.9612,187.1729,186.9428,187.1637,3685.0
2019-12-12 12:10:00,203.33,203.33,203.04,203.06,3868.0,187.1637,187.1637,186.8968,186.9152,3868.0
2019-12-12 12:15:00,203.05,203.21,202.94,202.98,5700.0,186.906,187.0533,186.8047,186.8416,5700.0
2019-12-12 12:20:00,202.95,203.03,202.68,202.7,9711.0,186.8139,186.8876,186.5654,186.5838,9711.0
2019-12-12 12:25:00,202.72,202.95,202.71,202.95,5286.0,186.6022,186.8139,186.593,186.8139,5286.0
2019-12-12 12:30:00,202.92,203.2,202.92,203.07,11234.0,186.7863,187.0441,186.7863,186.9244,11234.0
2019-12-12 12:35:00,203.08,203.23,203.08,203.13,4514.0,186.9336,187.0717,186.9336,186.9796,4514.0
2019-12-12 12:40:00,203.14,203.19,203.05,203.1,3532.0,186.9888,187.0349,186.906,186.952,3532.0
2019-12-12 12:45:00,203.13,203.24,203.12,203.24,4314.0,186.9796,187.0809,186.9704,187.0809,4314.0
2019-12-12 12:50:00,203.25,203.27,203.08,203.1,6346.0,187.0901,187.1085,186.9336,186.952,6346.0
2019-12-12 12:55:00,203.13,203.17,202.92,202.92,6213.0,186.9796,187.0165,186.7863,186.7863,6213.0
2019-12-12 13:00:00,202.97,203.24,202.97,203.24,7858.0,186.8324,187.0809,186.8324,187.0809,7858.0
2019-12-12 13:05:00,203.27,203.33,203.2,203.24,6771.0,187.1085,187.1637,187.0441,187.0809,6771.0
2019-12-12 13:10:00,203.26,203.51,203.26,203.47,6691.0,187.0993,187.3294,187.0993,187.2926,6691.0
2019-12-12 13:15:00,203.48,203.53,203.44,203.51,4367.0,187.3018,187.3478,187.265,187.3294,4367.0
2019-12-12 13:20:00,203.54,203.56,203.4,203.4,6059.0,187.357,187.3754,187.2282,187.2282,6059.0
2019-12-12 13:25:00,203.4,203.44,203.33,203.38,5476.0,187.2282,187.265,187.1637,187.2098,5476.0
2019-12-12 13:30:00,203.38,203.43,203.31,203.38,5515.0,187.2098,187.2558,187.1453,187.2098,5515.0
2019-12-12 13:35:00,203.37,203.37,203.24,203.31,4000.0,187.2006,187.2006,187.0809,187.1453,4000.0
2019-12-12 13:40:00,203.32,203.42,203.3,203.36,4705.0,187.1545,187.2466,187.1361,187.1914,4705.0
2019-12-12 13:45:00,203.34,203.4,203.28,203.29,3122.0,187.1729,187.2282,187.1177,187.1269,3122.0
2019-12-12 13:50:00,203.29,203.43,203.29,203.38,6075.0,187.1269,187.2558,187.1269,187.2098,6075.0
2019-12-12 13:55:00,203.36,203.4,203.29,203.39,6922.0,187.1914,187.2282,187.1269,187.219,6922.0
2019-12-12 14:00:00,203.4,203.41,203.21,203.26,6143.0,187.2282,187.2374,187.0533,187.0993,6143.0
2019-12-12 14:05:00,203.28,203.4,203.25,203.28,6284.0,187.1177,187.2282,187.0901,187.1177,6284.0
2019-12-12 14:10:00,203.32,203.41,203.0,203.21,9705.0,187.1545,187.2374,186.86,187.0533,9705.0
2019-12-12 14:15:00,203.24,203.31,203.21,203.22,5530.0,187.0809,187.1453,187.0533,187.0625,5530.0
2019-12-12 14:20:00,203.24,203.25,203.13,203.13,6171.0,187.0809,187.0901,186.9796,186.9796,6171.0
2019-12-12 14:25:00,203.12,203.21,203.03,203.12,6533.0,186.9704,187.0533,186.8876,186.9704,6533.0
2019-12-12 14:30:00,203.12,204.0,203.08,203.89,18471.0,186.9704,187.7805,186.9336,187.6792,18471.0
2019-12-12 14:35:00,203.9,203.97,203.56,203.78,9424.0,187.6884,187.7529,187.3754,187.578,9424.0
2019-12-12 14:40:00,203.79,203.92,203.79,203.85,7839.0,187.5872,187.7068,187.5872,187.6424,7839.0
2019-12-12 14:45:00,203.82,203.82,203.48,203.48,5025.0,187.6148,187.6148,187.3018,187.3018,5025.0
2019-12-12 14:50:00,203.55,203.8,203.45,203.8,9762.0,187.3662,187.5964,187.2742,187.5964,9762.0
2019-12-12 14:55:00,203.82,203.87,203.57,203.63,10578.0,187.6148,187.6608,187.3847,187.4399,10578.0
2019-12-12 15:00:00,203.63,203.79,203.57,203.67,9529.0,187.4399,187.5872,187.3847,187.4767,9529.0
2019-12-12 15:05:00,203.71,203.84,203.67,203.75,9577.0,187.5135,187.6332,187.4767,187.5503,9577.0
2019-12-12 15:10:00,203.78,203.78,203.67,203.69,13730.0,187.578,187.578,187.4767,187.4951,13730.0
2019-12-12 15:15:00,203.69,203.89,203.68,203.88,10699.0,187.4951,187.6792,187.4859,187.67,10699.0
2019-12-12 15:20:00,203.88,203.92,203.8,203.82,11159.0,187.67,187.7068,187.5964,187.6148,11159.0
2019-12-12 15:25:00,203.87,204.06,203.87,204.03,14368.0,187.6608,187.8357,187.6608,187.8081,14368.0
2019-12-12 15:30:00,204.05,204.05,203.89,203.98,13602.0,187.8265,187.8265,187.6792,187.7621,13602.0
2019-12-12 15:35:00,203.97,204.03,203.83,203.89,36229.0,187.7529,187.8081,187.624,187.6792,36229.0
2019-12-12 15:40:00,203.88,204.02,203.83,203.99,32253.0,187.67,187.7989,187.624,187.7713,32253.0
2019-12-12 15:45:00,204.01,204.1,203.94,204.1,35200.0,187.7897,187.8725,187.7252,187.8725,35200.0
2019-12-12 15:50:00,204.12,204.2,204.02,204.09,56562.0,187.8909,187.9646,187.7989,187.8633,56562.0
2019-12-12 15:55:00,204.09,204.15,203.78,203.88,87518.0,187.8633,187.9185,187.578,187.67,87518.0
2019-12-13 09:30:00,203.06,203.55,203.01,203.18,31501.0,186.9152,187.3662,186.8692,187.0257,31501.0
2019-12-13 09:35:00,203.23,204.16,203.23,204.07,24095.0,187.0717,187.9277,187.0717,187.8449,24095.0
2019-12-13 09:40:00,204.14,204.15,203.68,204.05,15415.0,187.9093,187.9185,187.4859,187.8265,15415.0
2019-12-13 09:45:00,204.06,204.16,203.94,204.04,20067.0,187.8357,187.9277,187.7252,187.8173,20067.0
2019-12-13 09:50:00,204.03,204.3,203.99,204.28,8674.0,187.8081,188.0566,187.7713,188.0382,8674.0
2019-12-13 09:55:00,204.26,204.27,203.85,204.1,7560.0,188.0198,188.029,187.6424,187.8725,7560.0
2019-12-13 10:00:00,204.04,204.94,203.93,204.57,26207.0,187.8173,188.6457,187.716,188.3051,26207.0
2019-12-13 10:05:00,204.6,204.77,204.41,204.43,23743.0,188.3328,188.4892,188.1579,188.1763,23743.0
2019-12-13 10:10:00,204.51,204.78,204.24,204.25,7836.0,188.2499,188.4984,188.0014,188.0106,7836.0
2019-12-13 10:15:00,204.22,204.73,204.21,204.62,6653.0,187.983,188.4524,187.9738,188.3512,6653.0
2019-12-13 10:20:00,204.61,204.64,204.22,204.49,14837.0,188.342,188.3696,187.983,188.2315,14837.0
2019-12-13 10:25:00,204.54,204.9,204.54,204.76,8289.0,188.2775,188.6089,188.2775,188.48,8289.0
2019-12-13 10:30:00,204.69,204.88,204.31,204.76,9151.0,188.4156,188.5905,188.0658,188.48,9151.0
2019-12-13 10:35:00,204.76,204.84,204.4,204.72,7246.0,188.48,188.5537,188.1487,188.4432,7246.0
2019-12-13 10:40:00,204.78,204.96,204.69,204.7,6039.0,188.4984,188.6641,188.4156,188.4248,6039.0
2019-12-13 10:45:00,204.75,205.12,204.58,204.89,35045.0,188.4708,188.8114,188.3144,188.5997,35045.0
2019-12-13 10:50:00,204.94,205.07,204.55,204.55,6599.0,188.6457,188.7654,188.2867,188.2867,6599.0
2019-12-13 10:55:00,204.54,204.76,204.49,204.49,5291.0,188.2775,188.48,188.2315,188.2315,5291.0
2019-12-13 11:00:00,204.48,204.85,204.39,204.85,7432.0,188.2223,188.5629,188.1395,188.5629,7432.0
2019-12-13 11:05:00,204.86,205.04,204.8,205.02,7163.0,188.5721,188.7378,188.5169,188.7194,7163.0
2019-12-13 11:10:00,205.04,205.26,205.03,205.12,8191.0,188.7378,188.9403,188.7286,188.8114,8191.0
2019-12-13 11:15:00,205.09,205.13,204.92,204.92,6103.0,188.7838,188.8206,188.6273,188.6273,6103.0
2019-12-13 11:20:00,204.82,204.87,204.55,204.72,6393.0,188.5353,188.5813,188.2867,188.4432,6393.0
2019-12-13 11:25:00,204.68,204.74,204.5,204.5,4104.0,188.4064,188.4616,188.2407,188.2407,4104.0
2019-12-13 11:30:00,204.59,204.78,204.52,204.78,3133.0,188.3236,188.4984,188.2591,188.4984,3133.0
2019-12-13 11:35:00,204.82,205.25,204.82,205.19,6032.0,188.5353,188.9311,188.5353,188.8759,6032.0
2019-12-13 11:40:00,205.19,205.41,205.19,205.34,2723.0,188.8759,189.0784,188.8759,189.0139,2723.0
2019-12-13 11:45:00,205.37,205.46,205.24,205.29,6975.0,189.0415,189.1244,188.9219,188.9679,6975.0
2019-12-13 11:50:00,205.29,205.43,205.18,205.33,8083.0,188.9679,189.0968,188.8666,189.0047,8083.0
2019-12-13 11:55:00,205.3,205.51,205.3,205.39,7150.0,188.9771,189.1704,188.9771,189.06,7150.0
2019-12-13 12:00:00,205.38,205.45,205.27,205.45,8523.0,189.0507,189.1152,188.9495,189.1152,8523.0
2019-12-13 12:05:00,205.45,205.47,205.24,205.29,8186.0,189.1152,189.1336,188.9219,188.9679,8186.0
2019-12-13 12:10:00,205.31,205.35,205.18,205.32,14518.0,188.9863,189.0231,188.8666,188.9955,14518.0
2019-12-13 12:15:00,205.34,205.42,205.19,205.42,6356.0,189.0139,189.0876,188.8759,189.0876,6356.0
2019-12-13 12:20:00,205.43,205.44,205.29,205.42,5334.0,189.0968,189.106,188.9679,189.0876,5334.0
2019-12-13 12:25:00,205.43,205.5,205.33,205.43,5430.0,189.0968,189.1612,189.0047,189.0968,5430.0
2019-12-13 12:30:00,205.41,205.54,205.38,205.52,7377.0,189.0784,189.198,189.0507,189.1796,7377.0
2019-12-13 12:35:00,205.5,205.5,205.34,205.48,6200.0,189.1612,189.1612,189.0139,189.1428,6200.0
2019-12-13 12:40:00,205.49,205.52,205.1,205.1,5570.0,189.152,189.1796,188.793,188.793,5570.0
2019-12-13 12:45:00,205.17,205.2,205.12,205.13,2702.0,188.8574,188.8851,188.8114,188.8206,2702.0
2019-12-13 12:50:00,205.13,205.23,205.11,205.12,7856.0,188.8206,188.9127,188.8022,188.8114,7856.0
2019-12-13 12:55:00,205.12,205.39,205.12,205.39,4655.0,188.8114,189.06,188.8114,189.06,4655.0
2019-12-13 13:00:00,205.42,205.46,205.31,205.45,13743.0,189.0876,189.1244,188.9863,189.1152,13743.0
2019-12-13 13:05:00,205.43,205.49,205.37,205.4,7334.0,189.0968,189.152,189.0415,189.0692,7334.0
2019-12-13 13:10:00,205.4,205.52,205.39,205.46,9688.0,189.0692,189.1796,189.06,189.1244,9688.0
2019-12-13 13:15:00,205.55,205.63,205.35,205.35,6519.0,189.2072,189.2809,189.0231,189.0231,6519.0
2019-12-13 13:20:00,205.35,205.36,205.13,205.21,6499.0,189.0231,189.0323,188.8206,188.8943,6499.0
2019-12-13 13:25:00,205.2,205.4,205.18,205.22,4094.0,188.8851,189.0692,188.8666,188.9035,4094.0
2019-12-13 13:30:00,205.23,205.49,205.23,205.34,3928.0,188.9127,189.152,188.9127,189.0139,3928.0
2019-12-13 13:35:00,205.35,205.42,205.3,205.34,3671.0,189.0231,189.0876,188.9771,189.0139,3671.0
2019-12-13 13:40:00,205.37,205.48,205.35,205.46,6075.0,189.0415,189.1428,189.0231,189.1244,6075.0
2019-12-13 13:45:00,205.48,205.57,205.48,205.54,6800.0,189.1428,189.2256,189.1428,189.198,6800.0
2019-12-13 13:50:00,205.56,205.68,205.53,205.53,6016.0,189.2164,189.3269,189.1888,189.1888,6016.0
2019-12-13 13:55:00,205.56,205.65,205.5,205.65,3952.0,189.2164,189.2993,189.1612,189.2993,3952.0
2019-12-13 14:00:00,205.67,205.81,205.66,205.72,8431.0,189.3177,189.4466,189.3085,189.3637,8431.0
2019-12-13 14:05:00,205.73,205.82,205.64,205.82,3301.0,189.3729,189.4558,189.2901,189.4558,3301.0
2019-12-13 14:10:00,205.84,205.85,205.75,205.76,4306.0,189.4742,189.4834,189.3913,189.4005,4306.0
2019-12-13 14:15:00,205.75,205.85,205.73,205.78,10220.0,189.3913,189.4834,189.3729,189.4189,10220.0
2019-12-13 14:20:00,205.8,205.81,205.69,205.72,6890.0,189.4374,189.4466,189.3361,189.3637,6890.0
2019-12-13 14:25:00,205.71,205.78,205.71,205.77,6073.0,189.3545,189.4189,189.3545,189.4097,6073.0
2019-12-13 14:30:00,205.8,205.9,205.74,205.9,4088.0,189.4374,189.5294,189.3821,189.5294,4088.0
2019-12-13 14:35:00,205.89,205.9,205.75,205.9,4606.0,189.5202,189.5294,189.3913,189.5294,4606.0
2019-12-13 14:40:00,205.9,205.95,205.84,205.95,4954.0,189.5294,189.5754,189.4742,189.5754,4954.0
2019-12-13 14:45:00,205.96,206.0,205.92,205.98,8130.0,189.5846,189.6215,189.5478,189.603,8130.0
2019-12-13 14:50:00,205.96,206.0,205.91,205.96,7907.0,189.5846,189.6215,189.5386,189.5846,7907.0
2019-12-13 14:55:00,205.97,206.0,205.91,205.94,5783.0,189.5938,189.6215,189.5386,189.5662,5783.0
2019-12-13 15:00:00,205.94,206.11,205.94,206.1,7338.0,189.5662,189.7227,189.5662,189.7135,7338.0
2019-12-13 15:05:00,206.14,206.21,206.06,206.14,14435.0,189.7503,189.8148,189.6767,189.7503,14435.0
2019-12-13 15:10:00,206.12,206.23,206.08,206.19,10001.0,189.7319,189.8332,189.6951,189.7963,10001.0
2019-12-13 15:15:00,206.19,206.28,206.1,206.24,44233.0,189.7963,189.8792,189.7135,189.8424,44233.0
2019-12-13 15:20:00,206.23,206.24,206.14,206.17,54724.0,189.8332,189.8424,189.7503,189.7779,54724.0
2019-12-13 15:25:00,206.19,206.23,206.13,206.15,30759.0,189.7963,189.8332,189.7411,189.7595,30759.0
2019-12-13 15:30:00,206.15,206.26,206.15,206.18,24663.0,189.7595,189.8608,189.7595,189.7871,24663.0
2019-12-13 15:35:00,206.19,206.35,206.16,206.34,17105.0,189.7963,189.9436,189.7687,189.9344,17105.0
2019-12-13 15:40:00,206.33,206.49,206.3,206.34,18960.0,189.9252,190.0725,189.8976,189.9344,18960.0
2019-12-13 15:45:00,206.36,206.45,206.27,206.42,20429.0,189.9528,190.0357,189.87,190.0081,20429.0
2019-12-13 15:50:00,206.39,206.63,206.39,206.41,38846.0,189.9804,190.2014,189.9804,189.9989,38846.0
2019-12-13 15:55:00,206.38,206.72,206.35,206.65,103042.0,189.9712,190.2842,189.9436,190.2198,103042.0
2019-12-16 09:30:00,207.12,208.66,207.0,207.83,116240.0,190.6524,192.07,190.5419,191.306,116240.0
2019-12-16 09:35:00,208.0,208.13,207.48,207.81,44071.0,191.4624,191.5821,190.9838,191.2875,44071.0
2019-12-16 09:40:00,207.75,207.81,207.28,207.61,49615.0,191.2323,191.2875,190.7997,191.1034,49615.0
2019-12-16 09:45:00,207.59,207.88,207.27,207.7,10867.0,191.085,191.352,190.7905,191.1863,10867.0
2019-12-16 09:50:00,207.66,207.98,207.63,207.69,11482.0,191.1495,191.444,191.1219,191.1771,11482.0
2019-12-16 09:55:00,207.65,207.72,207.29,207.29,29950.0,191.1403,191.2047,190.8089,190.8089,29950.0
2019-12-16 10:00:00,207.3,207.37,206.79,206.86,27625.0,190.8181,190.8825,190.3486,190.4131,27625.0
2019-12-16 10:05:00,206.98,207.02,206.72,206.88,28280.0,190.5235,190.5604,190.2842,190.4315,28280.0
2019-12-16 10:10:00,206.88,207.06,206.78,206.83,10286.0,190.4315,190.5972,190.3394,190.3855,10286.0
2019-12-16 10:15:00,206.8,206.98,206.76,206.84,7573.0,190.3578,190.5235,190.321,190.3947,7573.0
2019-12-16 10:20:00,206.84,206.85,206.71,206.75,10022.0,190.3947,190.4039,190.275,190.3118,10022.0
2019-12-16 10:25:00,206.75,206.88,206.7,206.72,21855.0,190.3118,190.4315,190.2658,190.2842,21855.0
2019-12-16 10:30:00,206.75,206.95,206.74,206.86,14307.0,190.3118,190.4959,190.3026,190.4131,14307.0
2019-12-16 10:35:00,206.86,207.15,206.75,207.1,9946.0,190.4131,190.68,190.3118,190.634,9946.0
2019-12-16 10:40:00,207.13,207.27,207.06,207.18,9457.0,190.6616,190.7905,190.5972,190.7076,9457.0
2019-12-16 10:45:00,207.21,207.26,207.07,207.18,13361.0,190.7352,190.7813,190.6064,190.7076,13361.0
2019-12-16 10:50:00,207.15,207.22,207.05,207.09,5174.0,190.68,190.7445,190.588,190.6248,5174.0
2019-12-16 10:55:00,207.11,207.15,206.89,206.93,10176.0,190.6432,190.68,190.4407,190.4775,10176.0
2019-12-16 11:00:00,206.97,207.02,206.92,207.01,5170.0,190.5143,190.5604,190.4683,190.5511,5170.0
2019-12-16 11:05:00,206.98,206.98,206.71,206.71,15747.0,190.5235,190.5235,190.275,190.275,15747.0
2019-12-16 11:10:00,206.71,206.83,206.6,206.6,19956.0,190.275,190.3855,190.1737,190.1737,19956.0
2019-12-16 11:15:00,206.61,206.66,206.32,206.5,73415.0,190.183,190.229,189.916,190.0817,73415.0
2019-12-16 11:20:00,206.52,206.56,206.4,206.5,9805.0,190.1001,190.1369,189.9896,190.0817,9805.0
2019-12-16 11:25:00,206.52,206.53,206.31,206.34,8581.0,190.1001,190.1093,189.9068,189.9344,8581.0
2019-12-16 11:30:00,206.31,206.35,206.12,206.14,17549.0,189.9068,189.9436,189.7319,189.7503,17549.0
2019-12-16 11:35:00,206.16,206.31,206.09,206.3,9124.0,189.7687,189.9068,189.7043,189.8976,9124.0
2019-12-16 11:40:00,206.32,206.45,206.29,206.36,34463.0,189.916,190.0357,189.8884,189.9528,34463.0
2019-12-16 11:45:00,206.37,206.51,206.3,206.38,17021.0,189.962,190.0909,189.8976,189.9712,17021.0
2019-12-16 11:50:00,206.37,206.48,206.13,206.16,10700.0,189.962,190.0633,189.7411,189.7687,10700.0
2019-12-16 11:55:00,206.16,206.26,206.16,206.19,13113.0,189.7687,189.8608,189.7687,189.7963,13113.0
2019-12-16 12:00:00,206.19,206.38,206.19,206.37,15652.0,189.7963,189.9712,189.7963,189.962,15652.0
2019-12-16 12:05:00,206.39,206.39,206.24,206.27,6268.0,189.9804,189.9804,189.8424,189.87,6268.0
2019-12-16 12:10:00,206.28,206.28,206.15,206.26,10047.0,189.8792,189.8792,189.7595,189.8608,10047.0
2019-12-16 12:15:00,206.27,206.31,206.18,206.24,15568.0,189.87,189.9068,189.7871,189.8424,15568.0
2019-12-16 12:20:00,206.25,206.5,206.25,206.37,10242.0,189.8516,190.0817,189.8516,189.962,10242.0
2019-12-16 12:25:00,206.36,206.42,206.33,206.42,15438.0,189.9528,190.0081,189.9252,190.0081,15438.0
2019-12-16 12:30:00,206.38,206.56,206.31,206.48,12793.0,189.9712,190.1369,189.9068,190.0633,12793.0
2019-12-16 12:35:00,206.48,206.5,206.32,206.35,19366.0,190.0633,190.0817,189.916,189.9436,19366.0
2019-12-16 12:40:00,206.35,206.45,206.32,206.4,6851.0,189.9436,190.0357,189.916,189.9896,6851.0
2019-12-16 12:45:00,206.38,206.48,206.36,206.48,12375.0,189.9712,190.0633,189.9528,190.0633,12375.0
2019-12-16 12:50:00,206.48,206.48,206.35,206.4,18672.0,190.0633,190.0633,189.9436,189.9896,18672.0
2019-12-16 12:55:00,206.4,206.4,206.3,206.32,6900.0,189.9896,189.9896,189.8976,189.916,6900.0
2019-12-16 13:00:00,206.32,206.4,206.22,206.22,16249.0,189.916,189.9896,189.824,189.824,16249.0
2019-12-16 13:05:00,206.2,206.24,206.16,206.18,6730.0,189.8055,189.8424,189.7687,189.7871,6730.0
2019-12-16 13:10:00,206.15,206.16,206.01,206.02,10095.0,189.7595,189.7687,189.6307,189.6399,10095.0
2019-12-16 13:15:00,206.05,206.08,205.82,205.92,35414.0,189.6675,189.6951,189.4558,189.5478,35414.0
2019-12-16 13:20:00,205.92,206.01,205.86,205.94,26041.0,189.5478,189.6307,189.4926,189.5662,26041.0
2019-12-16 13:25:00,205.91,206.04,205.87,206.04,49705.0,189.5386,189.6583,189.5018,189.6583,49705.0
2019-12-16 13:30:00,206.03,206.04,205.86,205.99,26202.0,189.6491,189.6583,189.4926,189.6122,26202.0
2019-12-16 13:35:00,205.98,206.03,205.81,205.87,15357.0,189.603,189.6491,189.4466,189.5018,15357.0
2019-12-16 13:40:00,205.87,205.95,205.78,205.91,11081.0,189.5018,189.5754,189.4189,189.5386,11081.0
2019-12-16 13:45:00,205.93,206.07,205.89,206.01,15674.0,189.557,189.6859,189.5202,189.6307,15674.0
2019-12-16 13:50:00,205.98,206.06,205.91,205.97,16463.0,189.603,189.6767,189.5386,189.5938,16463.0
2019-12-16 13:55:00,205.96,206.06,205.89,205.92,9832.0,189.5846,189.6767,189.5202,189.5478,9832.0
2019-12-16 14:00:00,205.92,206.04,205.77,205.77,10446.0,189.5478,189.6583,189.4097,189.4097,10446.0
2019-12-16 14:05:00,205.76,205.76,205.64,205.68,12090.0,189.4005,189.4005,189.2901,189.3269,12090.0
2019-12-16 14:10:00,205.67,205.67,205.43,205.46,13805.0,189.3177,189.3177,189.0968,189.1244,13805.0
2019-12-16 14:15:00,205.46,205.65,205.45,205.63,18985.0,189.1244,189.2993,189.1152,189.2809,18985.0
2019-12-16 14:20:00,205.63,205.68,205.55,205.55,15419.0,189.2809,189.3269,189.2072,189.2072,15419.0
2019-12-16 14:25:00,205.57,205.57,205.44,205.46,9300.0,189.2256,189.2256,189.106,189.1244,9300.0
2019-12-16 14:30:00,205.49,205.55,205.47,205.54,9507.0,189.152,189.2072,189.1336,189.198,9507.0
2019-12-16 14:35:00,205.55,205.55,205.36,205.43,27604.0,189.2072,189.2072,189.0323,189.0968,27604.0
2019-12-16 14:40:00,205.44,205.58,205.43,205.54,10298.0,189.106,189.2348,189.0968,189.198,10298.0
2019-12-16 14:45:00,205.56,205.65,205.53,205.59,5905.0,189.2164,189.2993,189.1888,189.244,5905.0
2019-12-16 14:50:00,205.59,205.66,205.56,205.61,5720.0,189.244,189.3085,189.2164,189.2625,5720.0
2019-12-16 14:55:00,205.59,205.66,205.55,205.61,4460.0,189.244,189.3085,189.2072,189.2625,4460.0
2019-12-16 15:00:00,205.57,205.66,205.51,205.64,6812.0,189.2256,189.3085,189.1704,189.2901,6812.0
2019-12-16 15:05:00,205.64,205.68,205.6,205.65,4851.0,189.2901,189.3269,189.2533,189.2993,4851.0
2019-12-16 15:10:00,205.67,205.74,205.6,205.65,12375.0,189.3177,189.3821,189.2533,189.2993,12375.0
2019-12-16 15:15:00,205.64,205.76,205.59,205.63,11293.0,189.2901,189.4005,189.244,189.2809,11293.0
2019-12-16 15:20:00,205.62,205.76,205.57,205.67,14902.0,189.2717,189.4005,189.2256,189.3177,14902.0
2019-12-16 15:25:00,205.64,205.65,205.38,205.41,24415.0,189.2901,189.2993,189.0507,189.0784,24415.0
2019-12-16 15:30:00,205.38,205.67,205.38,205.61,20588.0,189.0507,189.3177,189.0507,189.2625,20588.0
2019-12-16 15:35:00,205.6,205.69,205.42,205.51,39548.0,189.2533,189.3361,189.0876,189.1704,39548.0
2019-12-16 15:40:00,205.51,205.53,205.38,205.43,30616.0,189.1704,189.1888,189.0507,189.0968,30616.0
2019-12-16 15:45:00,205.44,205.46,205.3,205.44,23732.0,189.106,189.1244,188.9771,189.106,23732.0
2019-12-16 15:50:00,205.46,205.55,205.19,205.25,53370.0,189.1244,189.2072,188.8759,188.9311,53370.0
2019-12-16 15:55:00,205.24,205.26,204.97,205.0,140807.0,188.9219,188.9403,188.6733,188.701,140807.0
2019-12-17 09:30:00,205.0,205.72,204.36,205.64,92269.0,188.701,189.3637,188.1118,189.2901,92269.0
2019-12-17 09:35:00,205.59,205.71,205.19,205.19,41848.0,189.244,189.3545,188.8759,188.8759,41848.0
2019-12-17 09:40:00,205.18,205.22,204.62,204.8,18467.0,188.8666,188.9035,188.3512,188.5169,18467.0
2019-12-17 09:45:00,204.72,204.74,204.11,204.2,20730.0,188.4432,188.4616,187.8817,187.9646,20730.0
2019-12-17 09:50:00,204.24,204.39,203.95,204.14,21246.0,188.0014,188.1395,187.7344,187.9093,21246.0
2019-12-17 09:55:00,204.1,204.22,203.4,203.73,27417.0,187.8725,187.983,187.2282,187.5319,27417.0
2019-12-17 10:00:00,203.77,204.13,203.42,204.05,24542.0,187.5688,187.9001,187.2466,187.8265,24542.0
2019-12-17 10:05:00,204.1,204.34,203.95,204.04,70108.0,187.8725,188.0934,187.7344,187.8173,70108.0
2019-12-17 10:10:00,204.03,204.13,203.79,203.93,12111.0,187.8081,187.9001,187.5872,187.716,12111.0
2019-12-17 10:15:00,203.9,204.19,203.74,204.11,22880.0,187.6884,187.9554,187.5411,187.8817,22880.0
2019-12-17 10:20:00,204.16,204.16,203.86,203.96,38780.0,187.9277,187.9277,187.6516,187.7436,38780.0
2019-12-17 10:25:00,203.94,204.07,203.81,204.0,11237.0,187.7252,187.8449,187.6056,187.7805,11237.0
2019-12-17 10:30:00,203.99,204.06,203.78,203.8,22218.0,187.7713,187.8357,187.578,187.5964,22218.0
2019-12-17 10:35:00,203.83,203.96,203.79,203.92,15658.0,187.624,187.7436,187.5872,187.7068,15658.0
2019-12-17 10:40:00,203.89,203.98,203.62,203.69,24009.0,187.6792,187.7621,187.4307,187.4951,24009.0
2019-12-17 10:45:00,203.67,203.97,203.67,203.86,14340.0,187.4767,187.7529,187.4767,187.6516,14340.0
2019-12-17 10:50:00,203.85,203.93,203.64,203.65,10437.0,187.6424,187.716,187.4491,187.4583,10437.0
2019-12-17 10:55:00,203.63,203.86,203.51,203.73,18657.0,187.4399,187.6516,187.3294,187.5319,18657.0
2019-12-17 11:00:00,203.77,204.11,203.77,203.98,19900.0,187.5688,187.8817,187.5688,187.7621,19900.0
2019-12-17 11:05:00,203.98,204.08,203.82,203.93,11969.0,187.7621,187.8541,187.6148,187.716,11969.0
2019-12-17 11:10:00,203.93,203.93,203.71,203.86,8602.0,187.716,187.716,187.5135,187.6516,8602.0
2019-12-17 11:15:00,203.84,203.95,203.72,203.81,8043.0,187.6332,187.7344,187.5227,187.6056,8043.0
2019-12-17 11:20:00,203.8,203.91,203.7,203.78,18486.0,187.5964,187.6976,187.5043,187.578,18486.0
2019-12-17 11:25:00,203.79,203.94,203.72,203.94,8213.0,187.5872,187.7252,187.5227,187.7252,8213.0
2019-12-17 11:30:00,203.94,203.94,203.58,203.88,16726.0,187.7252,187.7252,187.3939,187.67,16726.0
2019-12-17 11:35:00,203.89,203.92,203.72,203.72,9662.0,187.6792,187.7068,187.5227,187.5227,9662.0
2019-12-17 11:40:00,203.74,203.83,203.62,203.65,5704.0,187.5411,187.624,187.4307,187.4583,5704.0
2019-12-17 11:45:00,203.66,203.91,203.63,203.77,9564.0,187.4675,187.6976,187.4399,187.5688,9564.0
2019-12-17 11:50:00,203.73,203.76,203.54,203.64,11697.0,187.5319,187.5595,187.357,187.4491,11697.0
2019-12-17 11:55:00,203.56,203.56,203.35,203.39,14296.0,187.3754,187.3754,187.1821,187.219,14296.0
2019-12-17 12:00:00,203.35,203.62,203.35,203.58,10847.0,187.1821,187.4307,187.1821,187.3939,10847.0
2019-12-17 12:05:00,203.59,203.59,203.46,203.47,8791.0,187.4031,187.4031,187.2834,187.2926,8791.0
2019-12-17 12:10:00,203.48,203.5,203.37,203.49,9399.0,187.3018,187.3202,187.2006,187.311,9399.0
2019-12-17 12:15:00,203.49,203.49,203.22,203.25,22104.0,187.311,187.311,187.0625,187.0901,22104.0
2019-12-17 12:20:00,203.24,203.28,203.15,203.19,9538.0,187.0809,187.1177,186.998,187.0349,9538.0
2019-12-17 12:25:00,203.16,203.24,203.13,203.24,7727.0,187.0073,187.0809,186.9796,187.0809,7727.0
2019-12-17 12:30:00,203.25,203.26,203.11,203.15,9802.0,187.0901,187.0993,186.9612,186.998,9802.0
2019-12-17 12:35:00,203.18,203.28,203.12,203.28,15603.0,187.0257,187.1177,186.9704,187.1177,15603.0
2019-12-17 12:40:00,203.26,203.26,203.11,203.13,15502.0,187.0993,187.0993,186.9612,186.9796,15502.0
2019-12-17 12:45:00,203.17,203.26,203.15,203.15,12540.0,187.0165,187.0993,186.998,186.998,12540.0
2019-12-17 12:50:00,203.16,203.18,203.05,203.16,11956.0,187.0073,187.0257,186.906,187.0073,11956.0
2019-12-17 12:55:00,203.17,203.23,203.1,203.23,11026.0,187.0165,187.0717,186.952,187.0717,11026.0
2019-12-17 13:00:00,203.2,203.2,203.12,203.15,11447.0,187.0441,187.0441,186.9704,186.998,11447.0
2019-12-17 13:05:00,203.16,203.16,203.06,203.09,6047.0,187.0073,187.0073,186.9152,186.9428,6047.0
2019-12-17 13:10:00,203.07,203.12,203.01,203.09,10145.0,186.9244,186.9704,186.8692,186.9428,10145.0
2019-12-17 13:15:00,203.09,203.12,203.01,203.03,7503.0,186.9428,186.9704,186.8692,186.8876,7503.0
2019-12-17 13:20:00,203.03,203.07,202.96,202.99,7868.0,186.8876,186.9244,186.8232,186.8508,7868.0
2019-12-17 13:25:00,203.04,203.07,202.95,203.01,4858.0,186.8968,186.9244,186.8139,186.8692,4858.0
2019-12-17 13:30:00,202.98,203.09,202.96,203.09,14003.0,186.8416,186.9428,186.8232,186.9428,14003.0
2019-12-17 13:35:00,203.11,203.24,203.09,203.23,10648.0,186.9612,187.0809,186.9428,187.0717,10648.0
2019-12-17 13:40:00,203.23,203.57,203.23,203.57,10011.0,187.0717,187.3847,187.0717,187.3847,10011.0
2019-12-17 13:45:00,203.53,203.65,203.49,203.55,9649.0,187.3478,187.4583,187.311,187.3662,9649.0
2019-12-17 13:50:00,203.53,203.58,203.49,203.55,19492.0,187.3478,187.3939,187.311,187.3662,19492.0
2019-12-17 13:55:00,203.55,203.61,203.48,203.61,8971.0,187.3662,187.4215,187.3018,187.4215,8971.0
2019-12-17 14:00:00,203.63,203.68,203.41,203.55,10745.0,187.4399,187.4859,187.2374,187.3662,10745.0
2019-12-17 14:05:00,203.54,203.56,203.34,203.44,20432.0,187.357,187.3754,187.1729,187.265,20432.0
2019-12-17 14:10:00,203.43,203.56,203.43,203.53,6203.0,187.2558,187.3754,187.2558,187.3478,6203.0
2019-12-17 14:15:00,203.49,203.49,203.32,203.39,27395.0,187.311,187.311,187.1545,187.219,27395.0
2019-12-17 14:20:00,203.37,203.39,203.29,203.29,9828.0,187.2006,187.219,187.1269,187.1269,9828.0
2019-12-17 14:25:00,203.28,203.3,203.22,203.28,12772.0,187.1177,187.1361,187.0625,187.1177,12772.0
2019-12-17 14:30:00,203.29,203.35,203.2,203.35,12281.0,187.1269,187.1821,187.0441,187.1821,12281.0
2019-12-17 14:35:00,203.34,203.39,203.33,203.35,10730.0,187.1729,187.219,187.1637,187.1821,10730.0
2019-12-17 14:40:00,203.36,203.37,203.21,203.26,12899.0,187.1914,187.2006,187.0533,187.0993,12899.0
2019-12-17 14:45:00,203.26,203.35,203.25,203.35,15392.0,187.0993,187.1821,187.0901,187.1821,15392.0
2019-12-17 14:50:00,203.32,203.32,203.27,203.28,6946.0,187.1545,187.1545,187.1085,187.1177,6946.0
2019-12-17 14:55:00,203.28,203.37,203.26,203.33,14168.0,187.1177,187.2006,187.0993,187.1637,14168.0
2019-12-17 15:00:00,203.33,203.36,203.2,203.22,18872.0,187.1637,187.1914,187.0441,187.0625,18872.0
2019-12-17 15:05:00,203.25,203.31,203.15,203.15,13307.0,187.0901,187.1453,186.998,186.998,13307.0
2019-12-17 15:10:00,203.13,203.14,203.03,203.06,26617.0,186.9796,186.9888,186.8876,186.9152,26617.0
2019-12-17 15:15:00,203.06,203.22,203.05,203.22,18171.0,186.9152,187.0625,186.906,187.0625,18171.0
2019-12-17 15:20:00,203.2,203.22,203.13,203.22,18067.0,187.0441,187.0625,186.9796,187.0625,18067.0
2019-12-17 15:25:00,203.2,203.44,203.19,203.34,9988.0,187.0441,187.265,187.0349,187.1729,9988.0
2019-12-17 15:30:00,203.36,203.43,203.32,203.38,20003.0,187.1914,187.2558,187.1545,187.2098,20003.0
2019-12-17 15:35:00,203.37,203.54,203.37,203.43,19808.0,187.2006,187.357,187.2006,187.2558,19808.0
2019-12-17 15:40:00,203.43,203.47,203.35,203.36,18859.0,187.2558,187.2926,187.1821,187.1914,18859.0
2019-12-17 15:45:00,203.34,203.46,203.29,203.33,22867.0,187.1729,187.2834,187.1269,187.1637,22867.0
2019-12-17 15:50:00,203.33,203.45,203.23,203.45,43608.0,187.1637,187.2742,187.0717,187.2742,43608.0
2019-12-17 15:55:00,203.45,203.55,203.28,203.35,115016.0,187.2742,187.3662,187.1177,187.1821,115016.0
2019-12-18 09:30:00,203.6,204.19,203.51,203.99,70162.0,187.4123,187.9554,187.3294,187.7713,70162.0
2019-12-18 09:35:00,204.03,204.21,203.9,204.02,84767.0,187.8081,187.9738,187.6884,187.7989,84767.0
2019-12-18 09:40:00,204.04,205.11,203.95,205.08,26210.0,187.8173,188.8022,187.7344,188.7746,26210.0
2019-12-18 09:45:00,205.13,205.62,204.51,205.06,34401.0,188.8206,189.2717,188.2499,188.7562,34401.0
2019-12-18 09:50:00,205.0,205.17,204.86,205.06,33153.0,188.701,188.8574,188.5721,188.7562,33153.0
2019-12-18 09:55:00,205.0,205.04,204.7,204.89,19953.0,188.701,188.7378,188.4248,188.5997,19953.0
2019-12-18 10:00:00,204.84,204.99,204.58,204.84,16413.0,188.5537,188.6918,188.3144,188.5537,16413.0
2019-12-18 10:05:00,204.81,205.11,204.81,205.08,27139.0,188.5261,188.8022,188.5261,188.7746,27139.0
2019-12-18 10:10:00,205.04,205.1,205.0,205.1,12439.0,188.7378,188.793,188.701,188.793,12439.0
2019-12-18 10:15:00,205.06,205.11,205.0,205.06,18257.0,188.7562,188.8022,188.701,188.7562,18257.0
2019-12-18 10:20:00,205.06,205.07,204.54,204.59,25013.0,188.7562,188.7654,188.2775,188.3236,25013.0
2019-12-18 10:25:00,204.61,205.11,204.6,204.99,15890.0,188.342,188.8022,188.3328,188.6918,15890.0
2019-12-18 10:30:00,204.92,205.31,204.78,205.31,19937.0,188.6273,188.9863,188.4984,188.9863,19937.0
2019-12-18 10:35:00,205.31,205.66,205.12,205.53,11769.0,188.9863,189.3085,188.8114,189.1888,11769.0
2019-12-18 10:40:00,205.55,205.58,205.3,205.33,8846.0,189.2072,189.2348,188.9771,189.0047,8846.0
2019-12-18 10:45:00,205.4,205.54,205.29,205.3,18368.0,189.0692,189.198,188.9679,188.9771,18368.0
2019-12-18 10:50:00,205.33,205.33,205.19,205.29,9579.0,189.0047,189.0047,188.8759,188.9679,9579.0
2019-12-18 10:55:00,205.34,205.63,205.34,205.46,17580.0,189.0139,189.2809,189.0139,189.1244,17580.0
2019-12-18 11:00:00,205.47,205.6,205.22,205.23,14741.0,189.1336,189.2533,188.9035,188.9127,14741.0
2019-12-18 11:05:00,205.21,205.33,205.17,205.22,10181.0,188.8943,189.0047,188.8574,188.9035,10181.0
2019-12-18 11:10:00,205.18,205.33,205.07,205.13,40039.0,188.8666,189.0047,188.7654,188.8206,40039.0
2019-12-18 11:15:00,205.19,205.34,205.0,205.01,18887.0,188.8759,189.0139,188.701,188.7102,18887.0
2019-12-18 11:20:00,205.03,205.15,204.88,205.0,10426.0,188.7286,188.839,188.5905,188.701,10426.0
2019-12-18 11:25:00,204.97,205.07,204.97,204.99,9842.0,188.6733,188.7654,188.6733,188.6918,9842.0
2019-12-18 11:30:00,204.97,205.12,204.96,205.02,10127.0,188.6733,188.8114,188.6641,188.7194,10127.0
2019-12-18 11:35:00,205.01,205.13,204.96,205.04,8582.0,188.7102,188.8206,188.6641,188.7378,8582.0
2019-12-18 11:40:00,205.06,205.16,205.03,205.05,9201.0,188.7562,188.8482,188.7286,188.747,9201.0
2019-12-18 11:45:00,205.09,205.22,205.09,205.14,24092.0,188.7838,188.9035,188.7838,188.8298,24092.0
2019-12-18 11:50:00,205.11,205.16,205.03,205.04,12543.0,188.8022,188.8482,188.7286,188.7378,12543.0
2019-12-18 11:55:00,205.05,205.2,205.0,205.0,16161.0,188.747,188.8851,188.701,188.701,16161.0
2019-12-18 12:00:00,205.03,205.12,205.03,205.1,10054.0,188.7286,188.8114,188.7286,188.793,10054.0
2019-12-18 12:05:00,205.07,205.14,205.06,205.12,7988.0,188.7654,188.8298,188.7562,188.8114,7988.0
2019-12-18 12:10:00,205.07,205.18,205.02,205.16,9921.0,188.7654,188.8666,188.7194,188.8482,9921.0
2019-12-18 12:15:00,205.15,205.18,205.03,205.03,17313.0,188.839,188.8666,188.7286,188.7286,17313.0
2019-12-18 12:20:00,205.0,205.0,204.88,204.9,8720.0,188.701,188.701,188.5905,188.6089,8720.0
2019-12-18 12:25:00,204.9,205.02,204.85,204.85,6940.0,188.6089,188.7194,188.5629,188.5629,6940.0
2019-12-18 12:30:00,204.82,204.91,204.78,204.82,6784.0,188.5353,188.6181,188.4984,188.5353,6784.0
2019-12-18 12:35:00,204.84,204.87,204.74,204.86,7126.0,188.5537,188.5813,188.4616,188.5721,7126.0
2019-12-18 12:40:00,204.88,205.01,204.88,204.96,16702.0,188.5905,188.7102,188.5905,188.6641,16702.0
2019-12-18 12:45:00,204.96,205.05,204.93,204.99,4994.0,188.6641,188.747,188.6365,188.6918,4994.0
2019-12-18 12:50:00,205.01,205.17,205.01,205.08,5845.0,188.7102,188.8574,188.7102,188.7746,5845.0
2019-12-18 12:55:00,205.08,205.24,205.07,205.24,4733.0,188.7746,188.9219,188.7654,188.9219,4733.0
2019-12-18 13:00:00,205.23,205.23,205.12,205.18,4714.0,188.9127,188.9127,188.8114,188.8666,4714.0
2019-12-18 13:05:00,205.2,205.23,205.12,205.17,3872.0,188.8851,188.9127,188.8114,188.8574,3872.0
2019-12-18 13:10:00,205.16,205.18,205.08,205.18,4188.0,188.8482,188.8666,188.7746,188.8666,4188.0
2019-12-18 13:15:00,205.18,205.18,205.09,205.09,3873.0,188.8666,188.8666,188.7838,188.7838,3873.0
2019-12-18 13:20:00,205.09,205.14,205.05,205.11,7033.0,188.7838,188.8298,188.747,188.8022,7033.0
2019-12-18 13:25:00,205.14,205.17,205.09,205.1,3357.0,188.8298,188.8574,188.7838,188.793,3357.0
2019-12-18 13:30:00,205.15,205.24,205.12,205.2,5525.0,188.839,188.9219,188.8114,188.8851,5525.0
2019-12-18 13:35:00,205.2,205.23,205.16,205.19,4389.0,188.8851,188.9127,188.8482,188.8759,4389.0
2019-12-18 13:40:00,205.19,205.25,205.16,205.24,8948.0,188.8759,188.9311,188.8482,188.9219,8948.0
2019-12-18 13:45:00,205.23,205.35,205.21,205.3,4955.0,188.9127,189.0231,188.8943,188.9771,4955.0
2019-12-18 13:50:00,205.25,205.3,205.24,205.29,6204.0,188.9311,188.9771,188.9219,188.9679,6204.0
2019-12-18 13:55:00,205.28,205.52,205.28,205.42,10740.0,188.9587,189.1796,188.9587,189.0876,10740.0
2019-12-18 14:00:00,205.44,205.44,205.25,205.35,6883.0,189.106,189.106,188.9311,189.0231,6883.0
2019-12-18 14:05:00,205.32,205.34,205.25,205.25,8499.0,188.9955,189.0139,188.9311,188.9311,8499.0
2019-12-18 14:10:00,205.24,205.59,205.24,205.47,11291.0,188.9219,189.244,188.9219,189.1336,11291.0
2019-12-18 14:15:00,205.49,205.55,205.42,205.45,31668.0,189.152,189.2072,189.0876,189.1152,31668.0
2019-12-18 14:20:00,205.44,205.48,205.35,205.43,4876.0,189.106,189.1428,189.0231,189.0968,4876.0
2019-12-18 14:25:00,205.47,205.51,205.36,205.36,16859.0,189.1336,189.1704,189.0323,189.0323,16859.0
2019-12-18 14:30:00,205.39,205.53,205.38,205.51,6892.0,189.06,189.1888,189.0507,189.1704,6892.0
2019-12-18 14:35:00,205.54,205.64,205.51,205.58,6308.0,189.198,189.2901,189.1704,189.2348,6308.0
2019-12-18 14:40:00,205.58,205.86,205.57,205.76,17500.0,189.2348,189.4926,189.2256,189.4005,17500.0
2019-12-18 14:45:00,205.74,205.79,205.67,205.77,16993.0,189.3821,189.4281,189.3177,189.4097,16993.0
2019-12-18 14:50:00,205.77,205.83,205.62,205.69,10790.0,189.4097,189.465,189.2717,189.3361,10790.0
2019-12-18 14:55:00,205.69,205.71,205.58,205.62,15881.0,189.3361,189.3545,189.2348,189.2717,15881.0
2019-12-18 15:00:00,205.65,205.68,205.53,205.54,11595.0,189.2993,189.3269,189.1888,189.198,11595.0
2019-12-18 15:05:00,205.56,205.68,205.46,205.67,18844.0,189.2164,189.3269,189.1244,189.3177,18844.0
2019-12-18 15:10:00,205.67,205.7,205.55,205.56,9179.0,189.3177,189.3453,189.2072,189.2164,9179.0
2019-12-18 15:15:00,205.55,205.62,205.49,205.53,16457.0,189.2072,189.2717,189.152,189.1888,16457.0
2019-12-18 15:20:00,205.53,205.54,205.39,205.52,16554.0,189.1888,189.198,189.06,189.1796,16554.0
2019-12-18 15:25:00,205.52,205.53,205.32,205.33,66168.0,189.1796,189.1888,188.9955,189.0047,66168.0
2019-12-18 15:30:00,205.33,205.38,204.99,205.08,63653.0,189.0047,189.0507,188.6918,188.7746,63653.0
2019-12-18 15:35:00,205.09,205.33,205.0,205.3,76831.0,188.7838,189.0047,188.701,188.9771,76831.0
2019-12-18 15:40:00,205.29,205.47,205.23,205.4,32977.0,188.9679,189.1336,188.9127,189.0692,32977.0
2019-12-18 15:45:00,205.41,205.62,205.27,205.62,40668.0,189.0784,189.2717,188.9495,189.2717,40668.0
2019-12-18 15:50:00,205.63,205.95,205.56,205.85,75966.0,189.2809,189.5754,189.2164,189.4834,75966.0
2019-12-18 15:55:00,205.85,206.17,205.81,205.81,167293.0,189.4834,189.7779,189.4466,189.4466,167293.0
2019-12-19 09:30:00,202.06,204.8,202.06,203.73,140423.0,185.9947,188.5169,185.9947,187.5319,140423.0
2019-12-19 09:35:00,203.73,204.28,203.54,204.18,84085.0,187.5319,188.0382,187.357,187.9462,84085.0
2019-12-19 09:40:00,204.26,205.33,204.09,204.69,53813.0,188.0198,189.0047,187.8633,188.4156,53813.0
2019-12-19 09:45:00,204.69,205.74,204.69,205.74,40050.0,188.4156,189.3821,188.4156,189.3821,40050.0
2019-12-19 09:50:00,205.65,206.26,204.98,206.09,44213.0,189.2993,189.8608,188.6825,189.7043,44213.0
2019-12-19 09:55:00,206.03,206.62,205.57,205.83,48291.0,189.6491,190.1922,189.2256,189.465,48291.0
2019-12-19 10:00:00,205.82,206.14,205.68,206.09,37996.0,189.4558,189.7503,189.3269,189.7043,37996.0
2019-12-19 10:05:00,206.18,206.19,205.75,206.18,56332.0,189.7871,189.7963,189.3913,189.7871,56332.0
2019-12-19 10:10:00,206.16,206.28,205.71,206.01,31108.0,189.7687,189.8792,189.3545,189.6307,31108.0
2019-12-19 10:15:00,205.95,206.4,205.95,206.13,23756.0,189.5754,189.9896,189.5754,189.7411,23756.0
2019-12-19 10:20:00,206.05,206.14,205.76,205.79,14638.0,189.6675,189.7503,189.4005,189.4281,14638.0
2019-12-19 10:25:00,205.9,206.5,205.89,206.44,32921.0,189.5294,190.0817,189.5202,190.0265,32921.0
2019-12-19 10:30:00,206.44,206.46,206.17,206.21,20748.0,190.0265,190.0449,189.7779,189.8148,20748.0
2019-12-19 10:35:00,206.21,206.21,205.58,205.7,22696.0,189.8148,189.8148,189.2348,189.3453,22696.0
2019-12-19 10:40:00,205.75,205.75,205.21,205.26,33573.0,189.3913,189.3913,188.8943,188.9403,33573.0
2019-12-19 10:45:00,205.27,205.64,205.13,205.26,24481.0,188.9495,189.2901,188.8206,188.9403,24481.0
2019-12-19 10:50:00,205.27,205.53,205.16,205.17,20871.0,188.9495,189.1888,188.8482,188.8574,20871.0
2019-12-19 10:55:00,205.21,205.32,205.05,205.12,22793.0,188.8943,188.9955,188.747,188.8114,22793.0
2019-12-19 11:00:00,205.08,205.63,205.08,205.61,26220.0,188.7746,189.2809,188.7746,189.2625,26220.0
2019-12-19 11:05:00,205.64,205.83,205.56,205.64,26216.0,189.2901,189.465,189.2164,189.2901,26216.0
2019-12-19 11:10:00,205.66,206.05,205.66,205.98,13296.0,189.3085,189.6675,189.3085,189.603,13296.0
2019-12-19 11:15:00,205.92,206.13,205.92,205.95,26219.0,189.5478,189.7411,189.5478,189.5754,26219.0
2019-12-19 11:20:00,205.97,206.13,205.54,205.59,18063.0,189.5938,189.7411,189.198,189.244,18063.0
2019-12-19 11:25:00,205.58,205.92,205.55,205.89,9123.0,189.2348,189.5478,189.2072,189.5202,9123.0
2019-12-19 11:30:00,205.89,206.3,205.87,206.24,15350.0,189.5202,189.8976,189.5018,189.8424,15350.0
2019-12-19 11:35:00,206.25,206.91,206.24,206.91,28494.0,189.8516,190.4591,189.8424,190.4591,28494.0
2019-12-19 11:40:00,206.87,207.07,206.69,206.99,24260.0,190.4223,190.6064,190.2566,190.5327,24260.0
2019-12-19 11:45:00,206.97,207.03,206.83,207.0,16186.0,190.5143,190.5696,190.3855,190.5419,16186.0
2019-12-19 11:50:00,207.0,207.16,206.74,206.76,18471.0,190.5419,190.6892,190.3026,190.321,18471.0
2019-12-19 11:55:00,206.75,207.54,206.75,207.54,20944.0,190.3118,191.039,190.3118,191.039,20944.0
2019-12-19 12:00:00,207.56,207.93,207.32,207.76,31454.0,191.0574,191.398,190.8365,191.2415,31454.0
2019-12-19 12:05:00,207.67,207.93,207.56,207.85,18944.0,191.1587,191.398,191.0574,191.3244,18944.0
2019-12-19 12:10:00,207.86,208.0,207.66,207.66,16132.0,191.3336,191.4624,191.1495,191.1495,16132.0
2019-12-19 12:15:00,207.65,207.78,207.22,207.28,12656.0,191.1403,191.2599,190.7445,190.7997,12656.0
2019-12-19 12:20:00,207.2,207.36,207.05,207.13,22647.0,190.726,190.8733,190.588,190.6616,22647.0
2019-12-19 12:25:00,207.11,207.39,207.01,207.31,20170.0,190.6432,190.9009,190.5511,190.8273,20170.0
2019-12-19 12:30:00,207.22,207.26,206.76,206.76,20514.0,190.7445,190.7813,190.321,190.321,20514.0
2019-12-19 12:35:00,206.81,206.98,206.41,206.52,12674.0,190.367,190.5235,189.9989,190.1001,12674.0
2019-12-19 12:40:00,206.55,206.65,206.28,206.41,9456.0,190.1277,190.2198,189.8792,189.9989,9456.0
2019-12-19 12:45:00,206.47,206.53,206.34,206.47,11765.0,190.0541,190.1093,189.9344,190.0541,11765.0
2019-12-19 12:50:00,206.47,206.47,205.8,205.9,11167.0,190.0541,190.0541,189.4374,189.5294,11167.0
2019-12-19 12:55:00,205.89,206.03,205.7,205.85,16613.0,189.5202,189.6491,189.3453,189.4834,16613.0
2019-12-19 13:00:00,205.85,206.36,205.8,206.2,105976.0,189.4834,189.9528,189.4374,189.8055,105976.0
2019-12-19 13:05:00,206.25,206.73,206.15,206.46,67299.0,189.8516,190.2934,189.7595,190.0449,67299.0
2019-12-19 13:10:00,206.42,207.08,206.42,207.03,28372.0,190.0081,190.6156,190.0081,190.5696,28372.0
2019-12-19 13:15:00,207.03,207.03,206.72,206.95,22345.0,190.5696,190.5696,190.2842,190.4959,22345.0
2019-12-19 13:20:00,206.93,206.96,206.76,206.81,19069.0,190.4775,190.5051,190.321,190.367,19069.0
2019-12-19 13:25:00,206.79,206.94,206.69,206.85,13270.0,190.3486,190.4867,190.2566,190.4039,13270.0
2019-12-19 13:30:00,206.84,207.35,206.73,207.33,17870.0,190.3947,190.8641,190.2934,190.8457,17870.0
2019-12-19 13:35:00,207.3,207.42,207.09,207.19,14366.0,190.8181,190.9285,190.6248,190.7168,14366.0
2019-12-19 13:40:00,207.19,207.55,207.12,207.55,12840.0,190.7168,191.0482,190.6524,191.0482,12840.0
2019-12-19 13:45:00,207.52,207.67,207.44,207.51,18836.0,191.0206,191.1587,190.947,191.0114,18836.0
2019-12-19 13:50:00,207.55,207.82,207.53,207.63,14449.0,191.0482,191.2967,191.0298,191.1219,14449.0
2019-12-19 13:55:00,207.65,207.77,207.58,207.77,13581.0,191.1403,191.2507,191.0758,191.2507,13581.0
2019-12-19 14:00:00,207.77,207.8,207.57,207.67,15686.0,191.2507,191.2783,191.0666,191.1587,15686.0
2019-12-19 14:05:00,207.7,207.91,207.7,207.77,19872.0,191.1863,191.3796,191.1863,191.2507,19872.0
2019-12-19 14:10:00,207.79,207.95,207.79,207.89,18936.0,191.2691,191.4164,191.2691,191.3612,18936.0
2019-12-19 14:15:00,207.88,207.94,207.83,207.89,12688.0,191.352,191.4072,191.306,191.3612,12688.0
2019-12-19 14:20:00,207.91,207.94,207.82,207.92,14464.0,191.3796,191.4072,191.2967,191.3888,14464.0
2019-12-19 14:25:00,207.92,208.25,207.91,208.05,45677.0,191.3888,191.6926,191.3796,191.5085,45677.0
2019-12-19 14:30:00,208.02,208.14,207.88,208.08,17443.0,191.4808,191.5913,191.352,191.5361,17443.0
2019-12-19 14:35:00,208.11,208.15,207.94,207.96,10694.0,191.5637,191.6005,191.4072,191.4256,10694.0
2019-12-19 14:40:00,207.96,208.12,207.89,208.09,15689.0,191.4256,191.5729,191.3612,191.5453,15689.0
2019-12-19 14:45:00,208.08,208.09,207.98,208.02,9853.0,191.5361,191.5453,191.444,191.4808,9853.0
2019-12-19 14:50:00,208.0,208.08,207.91,207.94,21559.0,191.4624,191.5361,191.3796,191.4072,21559.0
2019-12-19 14:55:00,207.94,207.98,207.86,207.97,9258.0,191.4072,191.444,191.3336,191.4348,9258.0
2019-12-19 15:00:00,207.95,208.06,207.94,208.06,8445.0,191.4164,191.5177,191.4072,191.5177,8445.0
2019-12-19 15:05:00,208.05,208.07,207.9,207.93,11908.0,191.5085,191.5269,191.3704,191.398,11908.0
2019-12-19 15:10:00,207.94,207.97,207.84,207.86,12901.0,191.4072,191.4348,191.3152,191.3336,12901.0
2019-12-19 15:15:00,207.86,208.01,207.83,207.95,21698.0,191.3336,191.4716,191.306,191.4164,21698.0
2019-12-19 15:20:00,207.95,207.98,207.85,207.89,15950.0,191.4164,191.444,191.3244,191.3612,15950.0
2019-12-19 15:25:00,207.93,208.04,207.9,207.98,11917.0,191.398,191.4993,191.3704,191.444,11917.0
2019-12-19 15:30:00,207.99,208.18,207.98,208.17,23999.0,191.4532,191.6281,191.444,191.6189,23999.0
2019-12-19 15:35:00,208.16,208.17,207.85,207.88,36367.0,191.6097,191.6189,191.3244,191.352,36367.0
2019-12-19 15:40:00,207.9,207.97,207.85,207.92,33132.0,191.3704,191.4348,191.3244,191.3888,33132.0
2019-12-19 15:45:00,207.93,208.07,207.86,207.9,65502.0,191.398,191.5269,191.3336,191.3704,65502.0
2019-12-19 15:50:00,207.9,208.04,207.85,207.97,63696.0,191.3704,191.4993,191.3244,191.4348,63696.0
2019-12-19 15:55:00,207.98,208.27,207.83,208.24,134651.0,191.444,191.711,191.306,191.6834,134651.0
2019-12-20 09:30:00,210.99,213.25,209.07,209.48,597789.0,194.2147,196.295,192.4474,192.8248,597789.0
2019-12-20 09:35:00,209.45,210.0,209.42,209.64,29569.0,192.7971,193.3034,192.7695,192.972,29569.0
2019-12-20 09:40:00,209.7,210.17,209.59,209.86,59042.0,193.0273,193.4599,192.926,193.1746,59042.0
2019-12-20 09:45:00,209.82,210.04,209.48,209.62,25324.0,193.1377,193.3402,192.8248,192.9536,25324.0
2019-12-20 09:50:00,209.62,209.81,209.53,209.67,24643.0,192.9536,193.1285,192.8708,192.9997,24643.0
2019-12-20 09:55:00,209.67,209.92,209.63,209.72,25122.0,192.9997,193.2298,192.9628,193.0457,25122.0
2019-12-20 10:00:00,209.75,210.19,209.75,209.96,43987.0,193.0733,193.4783,193.0733,193.2666,43987.0
2019-12-20 10:05:00,209.98,210.27,209.92,210.25,16695.0,193.285,193.552,193.2298,193.5335,16695.0
2019-12-20 10:10:00,210.27,210.7,210.25,210.66,34192.0,193.552,193.9478,193.5335,193.9109,34192.0
2019-12-20 10:15:00,210.66,210.83,210.25,210.38,27605.0,193.9109,194.0674,193.5335,193.6532,27605.0
2019-12-20 10:20:00,210.41,210.82,210.4,210.74,17535.0,193.6808,194.0582,193.6716,193.9846,17535.0
2019-12-20 10:25:00,210.69,210.71,210.41,210.58,16553.0,193.9386,193.957,193.6808,193.8373,16553.0
2019-12-20 10:30:00,210.6,210.92,210.52,210.65,19447.0,193.8557,194.1503,193.7821,193.9017,19447.0
2019-12-20 10:35:00,210.67,210.73,210.39,210.59,11454.0,193.9202,193.9754,193.6624,193.8465,11454.0
2019-12-20 10:40:00,210.59,211.12,210.59,211.07,16449.0,193.8465,194.3344,193.8465,194.2883,16449.0
2019-12-20 10:45:00,211.03,211.13,210.92,211.08,16423.0,194.2515,194.3436,194.1503,194.2976,16423.0
2019-12-20 10:50:00,211.06,211.31,210.95,211.31,18260.0,194.2791,194.5093,194.1779,194.5093,18260.0
2019-12-20 10:55:00,211.31,211.41,210.97,211.01,21192.0,194.5093,194.6013,194.1963,194.2331,21192.0
2019-12-20 11:00:00,210.99,211.06,210.72,210.88,19106.0,194.2147,194.2791,193.9662,194.1135,19106.0
2019-12-20 11:05:00,210.86,211.12,210.82,211.07,14207.0,194.095,194.3344,194.0582,194.2883,14207.0
2019-12-20 11:10:00,211.1,211.57,211.08,211.51,17131.0,194.316,194.7486,194.2976,194.6934,17131.0
2019-12-20 11:15:00,211.53,211.77,211.46,211.61,29199.0,194.7118,194.9327,194.6473,194.7854,29199.0
2019-12-20 11:20:00,211.59,211.59,211.31,211.43,13632.0,194.767,194.767,194.5093,194.6197,13632.0
2019-12-20 11:25:00,211.43,211.43,211.3,211.39,8470.0,194.6197,194.6197,194.5001,194.5829,8470.0
2019-12-20 11:30:00,211.37,211.6,211.36,211.47,20713.0,194.5645,194.7762,194.5553,194.6565,20713.0
2019-12-20 11:35:00,211.5,211.66,211.47,211.65,9874.0,194.6842,194.8314,194.6565,194.8222,9874.0
2019-12-20 11:40:00,211.64,211.78,211.64,211.73,25283.0,194.813,194.9419,194.813,194.8959,25283.0
2019-12-20 11:45:00,211.72,211.73,211.56,211.64,11912.0,194.8867,194.8959,194.7394,194.813,11912.0
2019-12-20 11:50:00,211.65,211.73,211.58,211.67,8437.0,194.8222,194.8959,194.7578,194.8406,8437.0
2019-12-20 11:55:00,211.67,211.74,211.58,211.71,15722.0,194.8406,194.9051,194.7578,194.8775,15722.0
2019-12-20 12:00:00,211.73,211.73,211.49,211.62,23196.0,194.8959,194.8959,194.675,194.7946,23196.0
2019-12-20 12:05:00,211.61,211.61,211.25,211.52,12936.0,194.7854,194.7854,194.454,194.7026,12936.0
2019-12-20 12:10:00,211.54,211.65,211.36,211.61,10921.0,194.721,194.8222,194.5553,194.7854,10921.0
2019-12-20 12:15:00,211.62,211.66,211.56,211.66,17382.0,194.7946,194.8314,194.7394,194.8314,17382.0
2019-12-20 12:20:00,211.66,211.71,211.55,211.55,12471.0,194.8314,194.8775,194.7302,194.7302,12471.0
2019-12-20 12:25:00,211.54,211.63,211.41,211.53,27496.0,194.721,194.8038,194.6013,194.7118,27496.0
2019-12-20 12:30:00,211.55,211.65,211.41,211.48,33153.0,194.7302,194.8222,194.6013,194.6657,33153.0
2019-12-20 12:35:00,211.48,211.56,211.35,211.37,11610.0,194.6657,194.7394,194.5461,194.5645,11610.0
2019-12-20 12:40:00,211.41,211.66,211.4,211.6,9855.0,194.6013,194.8314,194.5921,194.7762,9855.0
2019-12-20 12:45:00,211.59,211.66,211.53,211.57,8079.0,194.767,194.8314,194.7118,194.7486,8079.0
2019-12-20 12:50:00,211.57,211.75,211.5,211.74,10549.0,194.7486,194.9143,194.6842,194.9051,10549.0
2019-12-20 12:55:00,211.75,211.75,211.63,211.68,6473.0,194.9143,194.9143,194.8038,194.8498,6473.0
2019-12-20 13:00:00,211.71,211.86,211.66,211.86,7370.0,194.8775,195.0155,194.8314,195.0155,7370.0
2019-12-20 13:05:00,211.88,211.99,211.86,211.97,13928.0,195.0339,195.1352,195.0155,195.1168,13928.0
2019-12-20 13:10:00,211.96,212.12,211.92,212.12,12960.0,195.1076,195.2549,195.0708,195.2549,12960.0
2019-12-20 13:15:00,212.12,212.12,211.91,212.02,21227.0,195.2549,195.2549,195.0616,195.1628,21227.0
2019-12-20 13:20:00,212.05,212.09,211.93,212.06,8272.0,195.1904,195.2272,195.08,195.1996,8272.0
2019-12-20 13:25:00,212.06,212.07,211.55,211.58,21732.0,195.1996,195.2088,194.7302,194.7578,21732.0
2019-12-20 13:30:00,211.58,211.75,211.5,211.75,9917.0,194.7578,194.9143,194.6842,194.9143,9917.0
2019-12-20 13:35:00,211.81,211.81,211.72,211.77,5110.0,194.9695,194.9695,194.8867,194.9327,5110.0
2019-12-20 13:40:00,211.77,211.77,211.59,211.68,10126.0,194.9327,194.9327,194.767,194.8498,10126.0
2019-12-20 13:45:00,211.66,211.74,211.63,211.7,7980.0,194.8314,194.9051,194.8038,194.8683,7980.0
2019-12-20 13:50:00,211.68,211.68,211.51,211.59,7849.0,194.8498,194.8498,194.6934,194.767,7849.0
2019-12-20 13:55:00,211.61,211.7,211.61,211.64,7523.0,194.7854,194.8683,194.7854,194.813,7523.0
2019-12-20 14:00:00,211.63,211.68,211.4,211.5,23883.0,194.8038,194.8498,194.5921,194.6842,23883.0
2019-12-20 14:05:00,211.48,211.61,211.47,211.47,8915.0,194.6657,194.7854,194.6565,194.6565,8915.0
2019-12-20 14:10:00,211.46,211.55,211.45,211.51,8191.0,194.6473,194.7302,194.6381,194.6934,8191.0
2019-12-20 14:15:00,211.52,211.55,211.35,211.42,13077.0,194.7026,194.7302,194.5461,194.6105,13077.0
2019-12-20 14:20:00,211.36,211.38,211.06,211.17,12770.0,194.5553,194.5737,194.2791,194.3804,12770.0
2019-12-20 14:25:00,211.17,211.3,211.15,211.29,9610.0,194.3804,194.5001,194.362,194.4909,9610.0
2019-12-20 14:30:00,211.32,211.32,211.04,211.23,14112.0,194.5185,194.5185,194.2607,194.4356,14112.0
2019-12-20 14:35:00,211.21,211.21,211.04,211.19,8259.0,194.4172,194.4172,194.2607,194.3988,8259.0
2019-12-20 14:40:00,211.16,211.25,211.12,211.23,9251.0,194.3712,194.454,194.3344,194.4356,9251.0
2019-12-20 14:45:00,211.25,211.47,211.24,211.39,11199.0,194.454,194.6565,194.4448,194.5829,11199.0
2019-12-20 14:50:00,211.4,211.71,211.39,211.58,12999.0,194.5921,194.8775,194.5829,194.7578,12999.0
2019-12-20 14:55:00,211.57,211.63,211.39,211.55,15308.0,194.7486,194.8038,194.5829,194.7302,15308.0
2019-12-20 15:00:00,211.53,211.74,211.49,211.7,14451.0,194.7118,194.9051,194.675,194.8683,14451.0
2019-12-20 15:05:00,211.71,211.71,211.62,211.67,17777.0,194.8775,194.8775,194.7946,194.8406,17777.0
2019-12-20 15:10:00,211.68,211.68,211.53,211.56,19842.0,194.8498,194.8498,194.7118,194.7394,19842.0
2019-12-20 15:15:00,211.55,211.71,211.55,211.56,21047.0,194.7302,194.8775,194.7302,194.7394,21047.0
2019-12-20 15:20:00,211.55,211.55,211.31,211.37,18186.0,194.7302,194.7302,194.5093,194.5645,18186.0
2019-12-20 15:25:00,211.37,211.52,211.36,211.43,16973.0,194.5645,194.7026,194.5553,194.6197,16973.0
2019-12-20 15:30:00,211.44,211.45,211.17,211.25,35538.0,194.6289,194.6381,194.3804,194.454,35538.0
2019-12-20 15:35:00,211.26,211.44,211.25,211.32,52626.0,194.4632,194.6289,194.454,194.5185,52626.0
2019-12-20 15:40:00,211.32,211.33,211.05,211.14,48398.0,194.5185,194.5277,194.2699,194.3528,48398.0
2019-12-20 15:45:00,211.14,211.32,211.04,211.28,36304.0,194.3528,194.5185,194.2607,194.4817,36304.0
2019-12-20 15:50:00,211.31,211.38,211.13,211.33,64686.0,194.5093,194.5737,194.3436,194.5277,64686.0
2019-12-20 15:55:00,211.36,211.36,210.9,211.12,177010.0,194.5553,194.5553,194.1319,194.3344,177010.0
2019-12-23 09:30:00,210.96,211.29,210.2,210.39,115893.0,194.1871,194.4909,193.4875,193.6624,115893.0
2019-12-23 09:35:00,210.36,210.44,209.95,209.98,30875.0,193.6348,193.7084,193.2574,193.285,30875.0
2019-12-23 09:40:00,209.98,210.06,209.31,209.34,19351.0,193.285,193.3587,192.6683,192.6959,19351.0
2019-12-23 09:45:00,209.32,209.51,209.03,209.1,22625.0,192.6775,192.8524,192.4105,192.475,22625.0
2019-12-23 09:50:00,209.06,209.19,208.84,209.17,27034.0,192.4382,192.5578,192.2356,192.5394,27034.0
2019-12-23 09:55:00,209.1,209.34,209.0,209.27,11427.0,192.475,192.6959,192.3829,192.6315,11427.0
2019-12-23 10:00:00,209.4,209.78,209.34,209.74,9838.0,192.7511,193.1009,192.6959,193.0641,9838.0
2019-12-23 10:05:00,209.7,209.99,209.64,209.87,11657.0,193.0273,193.2942,192.972,193.1838,11657.0
2019-12-23 10:10:00,209.89,209.95,209.61,209.65,13414.0,193.2022,193.2574,192.9444,192.9812,13414.0
2019-12-23 10:15:00,209.67,209.91,209.61,209.9,11393.0,192.9997,193.2206,192.9444,193.2114,11393.0
2019-12-23 10:20:00,209.88,210.25,209.77,210.15,16252.0,193.193,193.5335,193.0917,193.4415,16252.0
2019-12-23 10:25:00,210.14,210.38,210.14,210.33,8459.0,193.4323,193.6532,193.4323,193.6072,8459.0
2019-12-23 10:30:00,210.36,210.38,210.19,210.32,11451.0,193.6348,193.6532,193.4783,193.598,11451.0
2019-12-23 10:35:00,210.33,210.41,210.17,210.4,7570.0,193.6072,193.6808,193.4599,193.6716,7570.0
2019-12-23 10:40:00,210.39,210.48,210.29,210.41,10424.0,193.6624,193.7453,193.5704,193.6808,10424.0
2019-12-23 10:45:00,210.43,210.46,210.19,210.26,8673.0,193.6992,193.7268,193.4783,193.5427,8673.0
2019-12-23 10:50:00,210.27,210.37,210.11,210.32,11088.0,193.552,193.644,193.4047,193.598,11088.0
2019-12-23 10:55:00,210.34,210.62,210.34,210.44,20671.0,193.6164,193.8741,193.6164,193.7084,20671.0
2019-12-23 11:00:00,210.43,210.53,210.41,210.49,14003.0,193.6992,193.7913,193.6808,193.7545,14003.0
2019-12-23 11:05:00,210.49,210.66,210.48,210.53,14385.0,193.7545,193.9109,193.7453,193.7913,14385.0
2019-12-23 11:10:00,210.53,210.54,210.3,210.36,10131.0,193.7913,193.8005,193.5796,193.6348,10131.0
2019-12-23 11:15:00,210.33,210.64,210.33,210.61,8723.0,193.6072,193.8925,193.6072,193.8649,8723.0
2019-12-23 11:20:00,210.61,210.68,210.53,210.59,8979.0,193.8649,193.9294,193.7913,193.8465,8979.0
2019-12-23 11:25:00,210.59,210.81,210.48,210.65,21125.0,193.8465,194.049,193.7453,193.9017,21125.0
2019-12-23 11:30:00,210.62,210.68,210.53,210.67,7948.0,193.8741,193.9294,193.7913,193.9202,7948.0
2019-12-23 11:35:00,210.66,210.82,210.61,210.82,5612.0,193.9109,194.0582,193.8649,194.0582,5612.0
2019-12-23 11:40:00,210.83,210.87,210.62,210.73,9549.0,194.0674,194.1042,193.8741,193.9754,9549.0
2019-12-23 11:45:00,210.73,210.89,210.63,210.87,7131.0,193.9754,194.1227,193.8833,194.1042,7131.0
2019-12-23 11:50:00,210.85,210.9,210.74,210.89,9271.0,194.0858,194.1319,193.9846,194.1227,9271.0
2019-12-23 11:55:00,210.91,210.92,210.68,210.8,9124.0,194.1411,194.1503,193.9294,194.0398,9124.0
2019-12-23 12:00:00,210.76,210.82,210.67,210.73,6285.0,194.003,194.0582,193.9202,193.9754,6285.0
2019-12-23 12:05:00,210.74,210.84,210.71,210.77,6225.0,193.9846,194.0766,193.957,194.0122,6225.0
2019-12-23 12:10:00,210.75,210.91,210.73,210.9,10483.0,193.9938,194.1411,193.9754,194.1319,10483.0
2019-12-23 12:15:00,210.88,210.91,210.81,210.89,12344.0,194.1135,194.1411,194.049,194.1227,12344.0
2019-12-23 12:20:00,210.89,210.91,210.82,210.9,5978.0,194.1227,194.1411,194.0582,194.1319,5978.0
2019-12-23 12:25:00,210.91,210.91,210.78,210.83,17753.0,194.1411,194.1411,194.0214,194.0674,17753.0
2019-12-23 12:30:00,210.84,210.89,210.82,210.89,9839.0,194.0766,194.1227,194.0582,194.1227,9839.0
2019-12-23 12:35:00,210.9,210.93,210.85,210.92,10579.0,194.1319,194.1595,194.0858,194.1503,10579.0
2019-12-23 12:40:00,210.93,210.97,210.86,210.94,9493.0,194.1595,194.1963,194.095,194.1687,9493.0
2019-12-23 12:45:00,210.91,210.92,210.84,210.9,6641.0,194.1411,194.1503,194.0766,194.1319,6641.0
2019-12-23 12:50:00,210.88,210.93,210.87,210.91,3703.0,194.1135,194.1595,194.1042,194.1411,3703.0
2019-12-23 12:55:00,210.9,210.92,210.85,210.9,5009.0,194.1319,194.1503,194.0858,194.1319,5009.0
2019-12-23 13:00:00,210.89,210.89,210.84,210.87,3040.0,194.1227,194.1227,194.0766,194.1042,3040.0
2019-12-23 13:05:00,210.88,210.91,210.85,210.91,5222.0,194.1135,194.1411,194.0858,194.1411,5222.0
2019-12-23 13:10:00,210.91,210.93,210.78,210.83,43157.0,194.1411,194.1595,194.0214,194.0674,43157.0
2019-12-23 13:15:00,210.83,211.08,210.74,210.94,48805.0,194.0674,194.2976,193.9846,194.1687,48805.0
2019-12-23 13:20:00,210.96,211.0,210.82,210.94,15590.0,194.1871,194.2239,194.0582,194.1687,15590.0
2019-12-23 13:25:00,210.94,210.95,210.84,210.89,14234.0,194.1687,194.1779,194.0766,194.1227,14234.0
2019-12-23 13:30:00,210.87,211.03,210.84,210.87,32928.0,194.1042,194.2515,194.0766,194.1042,32928.0
2019-12-23 13:35:00,210.87,210.99,210.83,210.93,34379.0,194.1042,194.2147,194.0674,194.1595,34379.0
2019-12-23 13:40:00,210.92,210.94,210.85,210.85,13818.0,194.1503,194.1687,194.0858,194.0858,13818.0
2019-12-23 13:45:00,210.88,210.93,210.85,210.92,29885.0,194.1135,194.1595,194.0858,194.1503,29885.0
2019-12-23 13:50:00,210.91,210.91,210.61,210.84,40737.0,194.1411,194.1411,193.8649,194.0766,40737.0
2019-12-23 13:55:00,210.86,210.86,210.75,210.86,7710.0,194.095,194.095,193.9938,194.095,7710.0
2019-12-23 14:00:00,210.84,210.87,210.76,210.87,7153.0,194.0766,194.1042,194.003,194.1042,7153.0
2019-12-23 14:05:00,210.86,210.88,210.81,210.87,4745.0,194.095,194.1135,194.049,194.1042,4745.0
2019-12-23 14:10:00,210.87,210.91,210.78,210.81,18228.0,194.1042,194.1411,194.0214,194.049,18228.0
2019-12-23 14:15:00,210.81,210.81,210.64,210.68,5779.0,194.049,194.049,193.8925,193.9294,5779.0
2019-12-23 14:20:00,210.72,210.72,210.6,210.6,3201.0,193.9662,193.9662,193.8557,193.8557,3201.0
2019-12-23 14:25:00,210.61,210.67,210.57,210.67,8449.0,193.8649,193.9202,193.8281,193.9202,8449.0
2019-12-23 14:30:00,210.69,210.82,210.56,210.56,13150.0,193.9386,194.0582,193.8189,193.8189,13150.0
2019-12-23 14:35:00,210.55,210.6,210.35,210.6,8246.0,193.8097,193.8557,193.6256,193.8557,8246.0
2019-12-23 14:40:00,210.6,210.6,210.43,210.51,7933.0,193.8557,193.8557,193.6992,193.7729,7933.0
2019-12-23 14:45:00,210.48,210.54,210.46,210.46,5855.0,193.7453,193.8005,193.7268,193.7268,5855.0
2019-12-23 14:50:00,210.46,210.55,210.41,210.53,5804.0,193.7268,193.8097,193.6808,193.7913,5804.0
2019-12-23 14:55:00,210.53,210.63,210.52,210.61,6202.0,193.7913,193.8833,193.7821,193.8649,6202.0
2019-12-23 15:00:00,210.6,210.66,210.6,210.65,4443.0,193.8557,193.9109,193.8557,193.9017,4443.0
2019-12-23 15:05:00,210.66,210.74,210.63,210.66,6420.0,193.9109,193.9846,193.8833,193.9109,6420.0
2019-12-23 15:10:00,210.63,210.71,210.63,210.67,6952.0,193.8833,193.957,193.8833,193.9202,6952.0
2019-12-23 15:15:00,210.68,210.75,210.63,210.64,11403.0,193.9294,193.9938,193.8833,193.8925,11403.0
2019-12-23 15:20:00,210.66,210.76,210.66,210.75,10934.0,193.9109,194.003,193.9109,193.9938,10934.0
2019-12-23 15:25:00,210.76,210.85,210.74,210.75,9014.0,194.003,194.0858,193.9846,193.9938,9014.0
2019-12-23 15:30:00,210.76,210.86,210.76,210.82,13297.0,194.003,194.095,194.003,194.0582,13297.0
2019-12-23 15:35:00,210.82,210.83,210.68,210.71,16601.0,194.0582,194.0674,193.9294,193.957,16601.0
2019-12-23 15:40:00,210.7,210.74,210.64,210.69,14672.0,193.9478,193.9846,193.8925,193.9386,14672.0
2019-12-23 15:45:00,210.67,210.81,210.66,210.71,17623.0,193.9202,194.049,193.9109,193.957,17623.0
2019-12-23 15:50:00,210.78,210.87,210.72,210.81,25617.0,194.0214,194.1042,193.9662,194.049,25617.0
2019-12-23 15:55:00,210.85,210.94,210.7,210.86,78686.0,194.0858,194.1687,193.9478,194.095,78686.0
2019-12-24 09:30:00,210.71,210.95,210.57,210.94,31374.0,193.957,194.1779,193.8281,194.1687,31374.0
2019-12-24 09:35:00,210.95,211.17,210.72,210.89,12761.0,194.1779,194.3804,193.9662,194.1227,12761.0
2019-12-24 09:40:00,210.87,210.93,210.68,210.75,7275.0,194.1042,194.1595,193.9294,193.9938,7275.0
2019-12-24 09:45:00,210.67,210.9,210.63,210.71,5017.0,193.9202,194.1319,193.8833,193.957,5017.0
2019-12-24 09:50:00,210.71,210.89,210.56,210.72,5524.0,193.957,194.1227,193.8189,193.9662,5524.0
2019-12-24 09:55:00,210.7,210.9,210.66,210.86,3478.0,193.9478,194.1319,193.9109,194.095,3478.0
2019-12-24 10:00:00,210.86,211.36,210.83,211.34,6612.0,194.095,194.5553,194.0674,194.5369,6612.0
2019-12-24 10:05:00,211.39,211.39,211.22,211.22,16916.0,194.5829,194.5829,194.4264,194.4264,16916.0
2019-12-24 10:10:00,211.2,211.23,211.16,211.23,2614.0,194.408,194.4356,194.3712,194.4356,2614.0
2019-12-24 10:15:00,211.23,211.25,211.14,211.23,10915.0,194.4356,194.454,194.3528,194.4356,10915.0
2019-12-24 10:20:00,211.24,211.42,211.04,211.27,19614.0,194.4448,194.6105,194.2607,194.4724,19614.0
2019-12-24 10:25:00,211.29,211.32,211.2,211.29,4052.0,194.4909,194.5185,194.408,194.4909,4052.0
2019-12-24 10:30:00,211.34,211.52,211.33,211.45,8957.0,194.5369,194.7026,194.5277,194.6381,8957.0
2019-12-24 10:35:00,211.44,211.63,211.42,211.44,5902.0,194.6289,194.8038,194.6105,194.6289,5902.0
2019-12-24 10:40:00,211.45,211.58,211.44,211.53,4072.0,194.6381,194.7578,194.6289,194.7118,4072.0
2019-12-24 10:45:00,211.49,211.59,211.44,211.53,7859.0,194.675,194.767,194.6289,194.7118,7859.0
2019-12-24 10:50:00,211.53,211.63,211.5,211.55,6682.0,194.7118,194.8038,194.6842,194.7302,6682.0
2019-12-24 10:55:00,211.62,211.67,211.56,211.66,4598.0,194.7946,194.8406,194.7394,194.8314,4598.0
2019-12-24 11:00:00,211.63,211.63,211.3,211.36,22233.0,194.8038,194.8038,194.5001,194.5553,22233.0
2019-12-24 11:05:00,211.4,211.48,211.33,211.42,17638.0,194.5921,194.6657,194.5277,194.6105,17638.0
2019-12-24 11:10:00,211.43,211.53,211.29,211.51,12074.0,194.6197,194.7118,194.4909,194.6934,12074.0
2019-12-24 11:15:00,211.52,211.53,211.41,211.42,8521.0,194.7026,194.7118,194.6013,194.6105,8521.0
2019-12-24 11:20:00,211.43,211.54,211.36,211.44,14456.0,194.6197,194.721,194.5553,194.6289,14456.0
2019-12-24 11:25:00,211.41,211.58,211.4,211.56,37633.0,194.6013,194.7578,194.5921,194.7394,37633.0
2019-12-24 11:30:00,211.57,211.6,211.16,211.2,33335.0,194.7486,194.7762,194.3712,194.408,33335.0
2019-12-24 11:35:00,211.2,211.26,211.07,211.1,8731.0,194.408,194.4632,194.2883,194.316,8731.0
2019-12-24 11:40:00,211.1,211.29,211.03,211.23,4908.0,194.316,194.4909,194.2515,194.4356,4908.0
2019-12-24 11:45:00,211.23,211.29,211.04,211.29,10049.0,194.4356,194.4909,194.2607,194.4909,10049.0
2019-12-24 11:50:00,211.3,211.33,211.19,211.32,5858.0,194.5001,194.5277,194.3988,194.5185,5858.0
2019-12-24 11:55:00,211.32,211.34,211.17,211.17,9591.0,194.5185,194.5369,194.3804,194.3804,9591.0
2019-12-24 12:00:00,211.19,211.3,211.18,211.19,6361.0,194.3988,194.5001,194.3896,194.3988,6361.0
2019-12-24 12:05:00,211.19,211.2,211.0,211.0,15390.0,194.3988,194.408,194.2239,194.2239,15390.0
2019-12-24 12:10:00,211.02,211.22,211.02,211.1,6349.0,194.2423,194.4264,194.2423,194.316,6349.0
2019-12-24 12:15:00,211.11,211.11,211.02,211.04,7358.0,194.3252,194.3252,194.2423,194.2607,7358.0
2019-12-24 12:20:00,211.1,211.36,211.09,211.36,4788.0,194.316,194.5553,194.3068,194.5553,4788.0
2019-12-24 12:25:00,211.35,211.43,211.33,211.43,5593.0,194.5461,194.6197,194.5277,194.6197,5593.0
2019-12-24 12:30:00,211.45,211.5,211.37,211.49,5828.0,194.6381,194.6842,194.5645,194.675,5828.0
2019-12-24 12:35:00,211.51,211.55,211.41,211.42,9180.0,194.6934,194.7302,194.6013,194.6105,9180.0
2019-12-24 12:40:00,211.43,211.5,211.39,211.5,4202.0,194.6197,194.6842,194.5829,194.6842,4202.0
2019-12-24 12:45:00,211.5,211.52,211.39,211.41,6293.0,194.6842,194.7026,194.5829,194.6013,6293.0
2019-12-24 12:50:00,211.4,211.4,211.2,211.28,14360.0,194.5921,194.5921,194.408,194.4817,14360.0
2019-12-24 12:55:00,211.27,211.63,211.22,211.57,24466.0,194.4724,194.8038,194.4264,194.7486,24466.0
2019-12-26 09:30:00,211.61,211.86,211.26,211.86,34427.0,194.7854,195.0155,194.4632,195.0155,34427.0
2019-12-26 09:35:00,211.86,212.12,211.72,211.76,18275.0,195.0155,195.2549,194.8867,194.9235,18275.0
2019-12-26 09:40:00,211.73,211.73,211.58,211.69,6876.0,194.8959,194.8959,194.7578,194.8591,6876.0
2019-12-26 09:45:00,211.7,211.72,211.38,211.59,10209.0,194.8683,194.8867,194.5737,194.767,10209.0
2019-12-26 09:50:00,211.6,211.69,211.59,211.61,4932.0,194.7762,194.8591,194.767,194.7854,4932.0
2019-12-26 09:55:00,211.53,211.73,211.38,211.73,20933.0,194.7118,194.8959,194.5737,194.8959,20933.0
2019-12-26 10:00:00,211.75,211.78,211.48,211.64,10620.0,194.9143,194.9419,194.6657,194.813,10620.0
2019-12-26 10:05:00,211.64,211.69,211.52,211.6,8900.0,194.813,194.8591,194.7026,194.7762,8900.0
2019-12-26 10:10:00,211.58,211.65,211.56,211.6,5773.0,194.7578,194.8222,194.7394,194.7762,5773.0
2019-12-26 10:15:00,211.61,211.62,211.44,211.55,3994.0,194.7854,194.7946,194.6289,194.7302,3994.0
2019-12-26 10:20:00,211.57,211.68,211.54,211.68,5158.0,194.7486,194.8498,194.721,194.8498,5158.0
2019-12-26 10:25:00,211.71,211.73,211.65,211.66,3729.0,194.8775,194.8959,194.8222,194.8314,3729.0
2019-12-26 10:30:00,211.7,211.73,211.65,211.65,5438.0,194.8683,194.8959,194.8222,194.8222,5438.0
2019-12-26 10:35:00,211.66,211.78,211.62,211.63,3996.0,194.8314,194.9419,194.7946,194.8038,3996.0
2019-12-26 10:40:00,211.64,211.86,211.62,211.86,3108.0,194.813,195.0155,194.7946,195.0155,3108.0
2019-12-26 10:45:00,211.86,211.93,211.83,211.93,3432.0,195.0155,195.08,194.9879,195.08,3432.0
2019-12-26 10:50:00,211.95,211.98,211.9,211.96,7634.0,195.0984,195.126,195.0524,195.1076,7634.0
2019-12-26 10:55:00,211.95,211.98,211.89,211.98,2625.0,195.0984,195.126,195.0432,195.126,2625.0
2019-12-26 11:00:00,211.94,212.07,211.94,211.97,7179.0,195.0892,195.2088,195.0892,195.1168,7179.0
2019-12-26 11:05:00,211.96,212.01,211.93,211.94,3529.0,195.1076,195.1536,195.08,195.0892,3529.0
2019-12-26 11:10:00,211.95,211.96,211.82,211.87,2754.0,195.0984,195.1076,194.9787,195.0247,2754.0
2019-12-26 11:15:00,211.86,211.94,211.84,211.92,2728.0,195.0155,195.0892,194.9971,195.0708,2728.0
2019-12-26 11:20:00,211.92,211.92,211.82,211.84,2370.0,195.0708,195.0708,194.9787,194.9971,2370.0
2019-12-26 11:25:00,211.8,211.81,211.76,211.76,1916.0,194.9603,194.9695,194.9235,194.9235,1916.0
2019-12-26 11:30:00,211.77,211.79,211.73,211.75,3925.0,194.9327,194.9511,194.8959,194.9143,3925.0
2019-12-26 11:35:00,211.75,211.8,211.75,211.75,2365.0,194.9143,194.9603,194.9143,194.9143,2365.0
2019-12-26 11:40:00,211.74,211.8,211.74,211.78,4686.0,194.9051,194.9603,194.9051,194.9419,4686.0
2019-12-26 11:45:00,211.79,211.8,211.74,211.8,4731.0,194.9511,194.9603,194.9051,194.9603,4731.0
2019-12-26 11:50:00,211.79,211.84,211.74,211.75,7468.0,194.9511,194.9971,194.9051,194.9143,7468.0
2019-12-26 11:55:00,211.75,211.76,211.69,211.72,4760.0,194.9143,194.9235,194.8591,194.8867,4760.0
2019-12-26 12:00:00,211.75,211.75,211.64,211.67,3592.0,194.9143,194.9143,194.813,194.8406,3592.0
2019-12-26 12:05:00,211.71,211.8,211.71,211.8,2928.0,194.8775,194.9603,194.8775,194.9603,2928.0
2019-12-26 12:10:00,211.8,211.89,211.67,211.73,7128.0,194.9603,195.0432,194.8406,194.8959,7128.0
2019-12-26 12:15:00,211.78,211.87,211.78,211.84,2307.0,194.9419,195.0247,194.9419,194.9971,2307.0
2019-12-26 12:20:00,211.85,211.95,211.83,211.94,3244.0,195.0063,195.0984,194.9879,195.0892,3244.0
2019-12-26 12:25:00,211.9,211.97,211.88,211.97,5483.0,195.0524,195.1168,195.0339,195.1168,5483.0
2019-12-26 12:30:00,211.97,211.98,211.8,211.8,4392.0,195.1168,195.126,194.9603,194.9603,4392.0
2019-12-26 12:35:00,211.77,211.81,211.74,211.78,3127.0,194.9327,194.9695,194.9051,194.9419,3127.0
2019-12-26 12:40:00,211.74,211.76,211.68,211.73,3025.0,194.9051,194.9235,194.8498,194.8959,3025.0
2019-12-26 12:45:00,211.76,211.76,211.66,211.71,2899.0,194.9235,194.9235,194.8314,194.8775,2899.0
2019-12-26 12:50:00,211.71,211.77,211.67,211.77,12977.0,194.8775,194.9327,194.8406,194.9327,12977.0
2019-12-26 12:55:00,211.77,211.82,211.75,211.8,3851.0,194.9327,194.9787,194.9143,194.9603,3851.0
2019-12-26 13:00:00,211.81,211.84,211.75,211.81,8200.0,194.9695,194.9971,194.9143,194.9695,8200.0
2019-12-26 13:05:00,211.83,211.86,211.75,211.83,3783.0,194.9879,195.0155,194.9143,194.9879,3783.0
2019-12-26 13:10:00,211.85,211.88,211.83,211.83,3698.0,195.0063,195.0339,194.9879,194.9879,3698.0
2019-12-26 13:15:00,211.86,211.89,211.84,211.89,1300.0,195.0155,195.0432,194.9971,195.0432,1300.0
2019-12-26 13:20:00,211.88,211.91,211.87,211.9,5199.0,195.0339,195.0616,195.0247,195.0524,5199.0
2019-12-26 13:25:00,211.9,211.9,211.79,211.84,4695.0,195.0524,195.0524,194.9511,194.9971,4695.0
2019-12-26 13:30:00,211.85,211.86,211.84,211.85,3981.0,195.0063,195.0155,194.9971,195.0063,3981.0
2019-12-26 13:35:00,211.85,211.89,211.85,211.86,4573.0,195.0063,195.0432,195.0063,195.0155,4573.0
2019-12-26 13:40:00,211.87,211.88,211.78,211.81,2906.0,195.0247,195.0339,194.9419,194.9695,2906.0
2019-12-26 13:45:00,211.83,211.83,211.72,211.76,3381.0,194.9879,194.9879,194.8867,194.9235,3381.0
2019-12-26 13:50:00,211.77,211.82,211.74,211.81,5488.0,194.9327,194.9787,194.9051,194.9695,5488.0
2019-12-26 13:55:00,211.8,211.82,211.77,211.81,3963.0,194.9603,194.9787,194.9327,194.9695,3963.0
2019-12-26 14:00:00,211.82,211.84,211.78,211.81,3812.0,194.9787,194.9971,194.9419,194.9695,3812.0
2019-12-26 14:05:00,211.79,211.82,211.61,211.61,3100.0,194.9511,194.9787,194.7854,194.7854,3100.0
2019-12-26 14:10:00,211.61,211.61,211.49,211.53,4342.0,194.7854,194.7854,194.675,194.7118,4342.0
2019-12-26 14:15:00,211.51,211.64,211.49,211.62,16634.0,194.6934,194.813,194.675,194.7946,16634.0
2019-12-26 14:20:00,211.61,211.61,211.53,211.55,7598.0,194.7854,194.7854,194.7118,194.7302,7598.0
2019-12-26 14:25:00,211.55,211.6,211.53,211.59,4255.0,194.7302,194.7762,194.7118,194.767,4255.0
2019-12-26 14:30:00,211.59,211.6,211.55,211.57,3286.0,194.767,194.7762,194.7302,194.7486,3286.0
2019-12-26 14:35:00,211.57,211.6,211.52,211.52,3440.0,194.7486,194.7762,194.7026,194.7026,3440.0
2019-12-26 14:40:00,211.51,211.51,211.45,211.45,2992.0,194.6934,194.6934,194.6381,194.6381,2992.0
2019-12-26 14:45:00,211.47,211.51,211.41,211.44,5355.0,194.6565,194.6934,194.6013,194.6289,5355.0
2019-12-26 14:50:00,211.44,211.48,211.42,211.46,3586.0,194.6289,194.6657,194.6105,194.6473,3586.0
2019-12-26 14:55:00,211.46,211.48,211.44,211.47,4634.0,194.6473,194.6657,194.6289,194.6565,4634.0
2019-12-26 15:00:00,211.48,211.58,211.48,211.57,5244.0,194.6657,194.7578,194.6657,194.7486,5244.0
2019-12-26 15:05:00,211.57,211.65,211.56,211.63,5547.0,194.7486,194.8222,194.7394,194.8038,5547.0
2019-12-26 15:10:00,211.62,211.65,211.57,211.57,4072.0,194.7946,194.8222,194.7486,194.7486,4072.0
2019-12-26 15:15:00,211.57,211.7,211.57,211.69,5545.0,194.7486,194.8683,194.7486,194.8591,5545.0
2019-12-26 15:20:00,211.68,211.72,211.66,211.67,4924.0,194.8498,194.8867,194.8314,194.8406,4924.0
2019-12-26 15:25:00,211.68,211.68,211.61,211.61,6511.0,194.8498,194.8498,194.7854,194.7854,6511.0
2019-12-26 15:30:00,211.62,211.63,211.5,211.57,10063.0,194.7946,194.8038,194.6842,194.7486,10063.0
2019-12-26 15:35:00,211.56,211.62,211.53,211.62,11610.0,194.7394,194.7946,194.7118,194.7946,11610.0
2019-12-26 15:40:00,211.61,211.73,211.55,211.71,11262.0,194.7854,194.8959,194.7302,194.8775,11262.0
2019-12-26 15:45:00,211.7,211.86,211.59,211.7,14699.0,194.8683,195.0155,194.767,194.8683,14699.0
2019-12-26 15:50:00,211.69,211.87,211.63,211.83,20373.0,194.8591,195.0247,194.8038,194.9879,20373.0
2019-12-26 15:55:00,211.84,212.06,211.72,212.05,51489.0,194.9971,195.1996,194.8867,195.1904,51489.0
2019-12-27 09:30:00,212.45,212.51,212.22,212.27,35835.0,195.5586,195.6139,195.3469,195.3929,35835.0
2019-12-27 09:35:00,212.36,212.36,212.06,212.1,5588.0,195.4758,195.4758,195.1996,195.2365,5588.0
2019-12-27 09:40:00,212.15,212.15,212.03,212.03,4100.0,195.2825,195.2825,195.172,195.172,4100.0
2019-12-27 09:45:00,212.02,212.05,211.61,211.66,7317.0,195.1628,195.1904,194.7854,194.8314,7317.0
2019-12-27 09:50:00,211.65,211.94,211.64,211.94,8063.0,194.8222,195.0892,194.813,195.0892,8063.0
2019-12-27 09:55:00,212.01,212.08,211.77,211.78,7780.0,195.1536,195.218,194.9327,194.9419,7780.0
2019-12-27 10:00:00,211.78,212.15,211.78,212.02,5892.0,194.9419,195.2825,194.9419,195.1628,5892.0
2019-12-27 10:05:00,212.1,212.32,212.09,212.31,10074.0,195.2365,195.439,195.2272,195.4298,10074.0
2019-12-27 10:10:00,212.42,212.49,212.36,212.38,5720.0,195.531,195.5954,195.4758,195.4942,5720.0
2019-12-27 10:15:00,212.4,212.42,212.27,212.31,6495.0,195.5126,195.531,195.3929,195.4298,6495.0
2019-12-27 10:20:00,212.29,212.31,212.2,212.28,2434.0,195.4113,195.4298,195.3285,195.4021,2434.0
2019-12-27 10:25:00,212.27,212.31,212.23,212.28,2353.0,195.3929,195.4298,195.3561,195.4021,2353.0
2019-12-27 10:30:00,212.34,212.38,212.04,212.21,9608.0,195.4574,195.4942,195.1812,195.3377,9608.0
2019-12-27 10:35:00,212.21,212.24,212.04,212.08,2288.0,195.3377,195.3653,195.1812,195.218,2288.0
2019-12-27 10:40:00,212.12,212.12,212.04,212.04,1077.0,195.2549,195.2549,195.1812,195.1812,1077.0
2019-12-27 10:45:00,212.06,212.22,212.03,212.21,14300.0,195.1996,195.3469,195.172,195.3377,14300.0
2019-12-27 10:50:00,212.18,212.34,212.14,212.34,5974.0,195.3101,195.4574,195.2733,195.4574,5974.0
2019-12-27 10:55:00,212.32,212.36,212.24,212.26,4374.0,195.439,195.4758,195.3653,195.3837,4374.0
2019-12-27 11:00:00,212.26,212.31,212.23,212.28,3570.0,195.3837,195.4298,195.3561,195.4021,3570.0
2019-12-27 11:05:00,212.28,212.55,212.27,212.44,27250.0,195.4021,195.6507,195.3929,195.5494,27250.0
2019-12-27 11:10:00,212.39,212.58,212.34,212.5,9641.0,195.5034,195.6783,195.4574,195.6047,9641.0
2019-12-27 11:15:00,212.48,212.5,212.42,212.42,4362.0,195.5862,195.6047,195.531,195.531,4362.0
2019-12-27 11:20:00,212.42,212.53,212.4,212.45,3084.0,195.531,195.6323,195.5126,195.5586,3084.0
2019-12-27 11:25:00,212.41,212.43,212.34,212.34,3250.0,195.5218,195.5402,195.4574,195.4574,3250.0
2019-12-27 11:30:00,212.32,212.38,212.24,212.24,2823.0,195.439,195.4942,195.3653,195.3653,2823.0
2019-12-27 11:35:00,212.26,212.37,212.26,212.3,4716.0,195.3837,195.485,195.3837,195.4206,4716.0
2019-12-27 11:40:00,212.28,212.37,212.26,212.34,3013.0,195.4021,195.485,195.3837,195.4574,3013.0
2019-12-27 11:45:00,212.32,212.39,212.31,212.37,3678.0,195.439,195.5034,195.4298,195.485,3678.0
2019-12-27 11:50:00,212.37,212.43,212.35,212.35,10112.0,195.485,195.5402,195.4666,195.4666,10112.0
2019-12-27 11:55:00,212.35,212.38,212.28,212.3,3757.0,195.4666,195.4942,195.4021,195.4206,3757.0
2019-12-27 12:00:00,212.31,212.41,212.3,212.34,4411.0,195.4298,195.5218,195.4206,195.4574,4411.0
2019-12-27 12:05:00,212.32,212.39,212.3,212.35,5269.0,195.439,195.5034,195.4206,195.4666,5269.0
2019-12-27 12:10:00,212.37,212.39,212.33,212.37,5668.0,195.485,195.5034,195.4482,195.485,5668.0
2019-12-27 12:15:00,212.38,212.44,212.37,212.44,7430.0,195.4942,195.5494,195.485,195.5494,7430.0
2019-12-27 12:20:00,212.43,212.43,212.2,212.2,9543.0,195.5402,195.5402,195.3285,195.3285,9543.0
2019-12-27 12:25:00,212.2,212.3,212.2,212.21,3302.0,195.3285,195.4206,195.3285,195.3377,3302.0
2019-12-27 12:30:00,212.2,212.34,212.19,212.32,8414.0,195.3285,195.4574,195.3193,195.439,8414.0
2019-12-27 12:35:00,212.29,212.37,212.28,212.36,5411.0,195.4113,195.485,195.4021,195.4758,5411.0
2019-12-27 12:40:00,212.35,212.35,212.25,212.31,3352.0,195.4666,195.4666,195.3745,195.4298,3352.0
2019-12-27 12:45:00,212.33,212.41,212.33,212.38,2016.0,195.4482,195.5218,195.4482,195.4942,2016.0
2019-12-27 12:50:00,212.4,212.47,212.34,212.36,4972.0,195.5126,195.577,195.4574,195.4758,4972.0
2019-12-27 12:55:00,212.34,212.41,212.34,212.41,2740.0,195.4574,195.5218,195.4574,195.5218,2740.0
2019-12-27 13:00:00,212.39,212.46,212.37,212.44,6738.0,195.5034,195.5678,195.485,195.5494,6738.0
2019-12-27 13:05:00,212.44,212.49,212.44,212.46,2947.0,195.5494,195.5954,195.5494,195.5678,2947.0
2019-12-27 13:10:00,212.45,212.48,212.43,212.45,6501.0,195.5586,195.5862,195.5402,195.5586,6501.0
2019-12-27 13:15:00,212.44,212.48,212.41,212.44,4196.0,195.5494,195.5862,195.5218,195.5494,4196.0
2019-12-27 13:20:00,212.45,212.53,212.44,212.46,9103.0,195.5586,195.6323,195.5494,195.5678,9103.0
2019-12-27 13:25:00,212.45,212.52,212.43,212.46,15650.0,195.5586,195.6231,195.5402,195.5678,15650.0
2019-12-27 13:30:00,212.42,212.42,212.28,212.32,5051.0,195.531,195.531,195.4021,195.439,5051.0
2019-12-27 13:35:00,212.32,212.33,212.26,212.26,2294.0,195.439,195.4482,195.3837,195.3837,2294.0
2019-12-27 13:40:00,212.25,212.28,212.19,212.19,4172.0,195.3745,195.4021,195.3193,195.3193,4172.0
2019-12-27 13:45:00,212.2,212.27,212.2,212.25,5022.0,195.3285,195.3929,195.3285,195.3745,5022.0
2019-12-27 13:50:00,212.25,212.26,212.18,212.25,5167.0,195.3745,195.3837,195.3101,195.3745,5167.0
2019-12-27 13:55:00,212.22,212.3,212.21,212.26,4306.0,195.3469,195.4206,195.3377,195.3837,4306.0
2019-12-27 14:00:00,212.25,212.35,212.25,212.34,4312.0,195.3745,195.4666,195.3745,195.4574,4312.0
2019-12-27 14:05:00,212.35,212.37,212.35,212.35,2505.0,195.4666,195.485,195.4666,195.4666,2505.0
2019-12-27 14:10:00,212.35,212.41,212.32,212.39,8191.0,195.4666,195.5218,195.439,195.5034,8191.0
2019-12-27 14:15:00,212.37,212.41,212.34,212.41,3007.0,195.485,195.5218,195.4574,195.5218,3007.0
2019-12-27 14:20:00,212.44,212.44,212.41,212.42,3741.0,195.5494,195.5494,195.5218,195.531,3741.0
2019-12-27 14:25:00,212.45,212.48,212.42,212.48,2069.0,195.5586,195.5862,195.531,195.5862,2069.0
2019-12-27 14:30:00,212.47,212.52,212.45,212.5,3970.0,195.577,195.6231,195.5586,195.6047,3970.0
2019-12-27 14:35:00,212.51,212.53,212.5,212.51,2380.0,195.6139,195.6323,195.6047,195.6139,2380.0
2019-12-27 14:40:00,212.51,212.63,212.5,212.62,7309.0,195.6139,195.7243,195.6047,195.7151,7309.0
2019-12-27 14:45:00,212.61,212.63,212.59,212.6,3115.0,195.7059,195.7243,195.6875,195.6967,3115.0
2019-12-27 14:50:00,212.61,212.62,212.56,212.57,15675.0,195.7059,195.7151,195.6599,195.6691,15675.0
2019-12-27 14:55:00,212.54,212.56,212.5,212.5,2982.0,195.6415,195.6599,195.6047,195.6047,2982.0
2019-12-27 15:00:00,212.51,212.51,212.44,212.46,5418.0,195.6139,195.6139,195.5494,195.5678,5418.0
2019-12-27 15:05:00,212.45,212.49,212.4,212.4,6130.0,195.5586,195.5954,195.5126,195.5126,6130.0
2019-12-27 15:10:00,212.39,212.41,212.38,212.4,2439.0,195.5034,195.5218,195.4942,195.5126,2439.0
2019-12-27 15:15:00,212.39,212.53,212.37,212.51,6060.0,195.5034,195.6323,195.485,195.6139,6060.0
2019-12-27 15:20:00,212.52,212.56,212.5,212.51,5891.0,195.6231,195.6599,195.6047,195.6139,5891.0
2019-12-27 15:25:00,212.52,212.52,212.42,212.44,3393.0,195.6231,195.6231,195.531,195.5494,3393.0
2019-12-27 15:30:00,212.43,212.43,212.32,212.34,10727.0,195.5402,195.5402,195.439,195.4574,10727.0
2019-12-27 15:35:00,212.33,212.39,212.3,212.37,11647.0,195.4482,195.5034,195.4206,195.485,11647.0
2019-12-27 15:40:00,212.35,212.35,212.04,212.05,27012.0,195.4666,195.4666,195.1812,195.1904,27012.0
2019-12-27 15:45:00,212.03,212.13,211.96,211.96,14868.0,195.172,195.2641,195.1076,195.1076,14868.0
2019-12-27 15:50:00,211.96,212.21,211.81,212.19,44710.0,195.1076,195.3377,194.9695,195.3193,44710.0
2019-12-27 15:55:00,212.21,212.28,212.08,212.24,63671.0,195.3377,195.4021,195.218,195.3653,63671.0
2019-12-30 09:30:00,212.24,212.24,211.27,211.36,59897.0,195.3653,195.3653,194.4724,194.5553,59897.0
2019-12-30 09:35:00,211.25,211.25,210.45,210.69,21705.0,194.454,194.454,193.7176,193.9386,21705.0
2019-12-30 09:40:00,210.68,210.75,210.47,210.52,18925.0,193.9294,193.9938,193.7361,193.7821,18925.0
2019-12-30 09:45:00,210.52,210.8,210.24,210.24,16905.0,193.7821,194.0398,193.5243,193.5243,16905.0
2019-12-30 09:50:00,210.2,210.34,210.01,210.17,8560.0,193.4875,193.6164,193.3126,193.4599,8560.0
2019-12-30 09:55:00,210.15,210.17,209.81,209.85,14681.0,193.4415,193.4599,193.1285,193.1653,14681.0
2019-12-30 10:00:00,209.94,210.08,209.83,209.94,12240.0,193.2482,193.3771,193.1469,193.2482,12240.0
2019-12-30 10:05:00,209.93,210.02,209.88,209.89,9202.0,193.239,193.3218,193.193,193.2022,9202.0
2019-12-30 10:10:00,209.87,209.87,209.32,209.32,17540.0,193.1838,193.1838,192.6775,192.6775,17540.0
2019-12-30 10:15:00,209.22,209.38,209.05,209.3,10735.0,192.5854,192.7327,192.429,192.6591,10735.0
2019-12-30 10:20:00,209.37,209.53,209.32,209.49,11552.0,192.7235,192.8708,192.6775,192.834,11552.0
2019-12-30 10:25:00,209.51,209.8,209.48,209.8,7886.0,192.8524,193.1193,192.8248,193.1193,7886.0
2019-12-30 10:30:00,209.86,209.87,209.76,209.82,3992.0,193.1746,193.1838,193.0825,193.1377,3992.0
2019-12-30 10:35:00,209.85,210.19,209.85,210.18,6551.0,193.1653,193.4783,193.1653,193.4691,6551.0
2019-12-30 10:40:00,210.19,210.35,210.18,210.32,6514.0,193.4783,193.6256,193.4691,193.598,6514.0
2019-12-30 10:45:00,210.39,210.47,210.34,210.34,5293.0,193.6624,193.7361,193.6164,193.6164,5293.0
2019-12-30 10:50:00,210.36,210.55,210.25,210.55,12434.0,193.6348,193.8097,193.5335,193.8097,12434.0
2019-12-30 10:55:00,210.59,210.71,210.59,210.64,3125.0,193.8465,193.957,193.8465,193.8925,3125.0
2019-12-30 11:00:00,210.68,210.68,210.43,210.48,9864.0,193.9294,193.9294,193.6992,193.7453,9864.0
2019-12-30 11:05:00,210.46,210.48,210.21,210.22,12739.0,193.7268,193.7453,193.4967,193.5059,12739.0
2019-12-30 11:10:00,210.23,210.3,210.11,210.3,10559.0,193.5151,193.5796,193.4047,193.5796,10559.0
2019-12-30 11:15:00,210.29,210.43,210.25,210.35,8280.0,193.5704,193.6992,193.5335,193.6256,8280.0
2019-12-30 11:20:00,210.35,210.57,210.27,210.54,7421.0,193.6256,193.8281,193.552,193.8005,7421.0
2019-12-30 11:25:00,210.54,210.7,210.46,210.7,5670.0,193.8005,193.9478,193.7268,193.9478,5670.0
2019-12-30 11:30:00,210.69,210.7,210.51,210.51,4207.0,193.9386,193.9478,193.7729,193.7729,4207.0
2019-12-30 11:35:00,210.51,210.69,210.51,210.66,3372.0,193.7729,193.9386,193.7729,193.9109,3372.0
2019-12-30 11:40:00,210.67,210.7,210.6,210.7,3438.0,193.9202,193.9478,193.8557,193.9478,3438.0
2019-12-30 11:45:00,210.74,210.84,210.74,210.79,4503.0,193.9846,194.0766,193.9846,194.0306,4503.0
2019-12-30 11:50:00,210.76,210.78,210.69,210.73,3705.0,194.003,194.0214,193.9386,193.9754,3705.0
2019-12-30 11:55:00,210.72,210.8,210.62,210.68,3468.0,193.9662,194.0398,193.8741,193.9294,3468.0
2019-12-30 12:00:00,210.65,210.86,210.65,210.84,18639.0,193.9017,194.095,193.9017,194.0766,18639.0
2019-12-30 12:05:00,210.83,210.92,210.82,210.91,5102.0,194.0674,194.1503,194.0582,194.1411,5102.0
2019-12-30 12:10:00,210.9,210.94,210.87,210.94,3024.0,194.1319,194.1687,194.1042,194.1687,3024.0
2019-12-30 12:15:00,210.93,211.02,210.93,211.02,8138.0,194.1595,194.2423,194.1595,194.2423,8138.0
2019-12-30 12:20:00,211.04,211.04,210.9,210.96,2705.0,194.2607,194.2607,194.1319,194.1871,2705.0
2019-12-30 12:25:00,210.98,211.11,210.96,211.09,2480.0,194.2055,194.3252,194.1871,194.3068,2480.0
2019-12-30 12:30:00,211.1,211.15,211.04,211.06,7289.0,194.316,194.362,194.2607,194.2791,7289.0
2019-12-30 12:35:00,211.09,211.16,211.07,211.16,2643.0,194.3068,194.3712,194.2883,194.3712,2643.0
2019-12-30 12:40:00,211.16,211.16,211.05,211.08,2427.0,194.3712,194.3712,194.2699,194.2976,2427.0
2019-12-30 12:45:00,211.13,211.19,211.08,211.15,2454.0,194.3436,194.3988,194.2976,194.362,2454.0
2019-12-30 12:50:00,211.18,211.26,211.18,211.18,2911.0,194.3896,194.4632,194.3896,194.3896,2911.0
2019-12-30 12:55:00,211.18,211.2,211.02,211.02,2033.0,194.3896,194.408,194.2423,194.2423,2033.0
2019-12-30 13:00:00,211.02,211.07,210.93,210.93,5021.0,194.2423,194.2883,194.1595,194.1595,5021.0
2019-12-30 13:05:00,210.88,210.92,210.88,210.89,2122.0,194.1135,194.1503,194.1135,194.1227,2122.0
2019-12-30 13:10:00,210.89,210.99,210.89,210.95,4439.0,194.1227,194.2147,194.1227,194.1779,4439.0
2019-12-30 13:15:00,210.96,211.0,210.89,210.9,5655.0,194.1871,194.2239,194.1227,194.1319,5655.0
2019-12-30 13:20:00,210.89,210.9,210.78,210.87,6235.0,194.1227,194.1319,194.0214,194.1042,6235.0
2019-12-30 13:25:00,210.82,210.85,210.75,210.75,3082.0,194.0582,194.0858,193.9938,193.9938,3082.0
2019-12-30 13:30:00,210.73,210.92,210.73,210.91,5692.0,193.9754,194.1503,193.9754,194.1411,5692.0
2019-12-30 13:35:00,210.94,210.97,210.88,210.95,2521.0,194.1687,194.1963,194.1135,194.1779,2521.0
2019-12-30 13:40:00,210.99,211.04,210.9,210.9,3434.0,194.2147,194.2607,194.1319,194.1319,3434.0
2019-12-30 13:45:00,210.9,210.92,210.76,210.8,1767.0,194.1319,194.1503,194.003,194.0398,1767.0
2019-12-30 13:50:00,210.8,210.99,210.8,210.99,2225.0,194.0398,194.2147,194.0398,194.2147,2225.0
2019-12-30 13:55:00,211.01,211.04,210.98,211.01,5708.0,194.2331,194.2607,194.2055,194.2331,5708.0
2019-12-30 14:00:00,211.02,211.02,210.78,210.87,4700.0,194.2423,194.2423,194.0214,194.1042,4700.0
2019-12-30 14:05:00,210.86,210.9,210.86,210.87,2393.0,194.095,194.1319,194.095,194.1042,2393.0
2019-12-30 14:10:00,210.9,210.95,210.85,210.87,3836.0,194.1319,194.1779,194.0858,194.1042,3836.0
2019-12-30 14:15:00,210.91,210.95,210.9,210.95,1711.0,194.1411,194.1779,194.1319,194.1779,1711.0
2019-12-30 14:20:00,210.97,210.98,210.81,210.81,3898.0,194.1963,194.2055,194.049,194.049,3898.0
2019-12-30 14:25:00,210.81,210.83,210.7,210.75,9111.0,194.049,194.0674,193.9478,193.9938,9111.0
2019-12-30 14:30:00,210.75,210.89,210.74,210.84,3765.0,193.9938,194.1227,193.9846,194.0766,3765.0
2019-12-30 14:35:00,210.82,210.99,210.82,210.91,5741.0,194.0582,194.2147,194.0582,194.1411,5741.0
2019-12-30 14:40:00,210.98,210.99,210.87,210.95,3728.0,194.2055,194.2147,194.1042,194.1779,3728.0
2019-12-30 14:45:00,210.94,210.95,210.85,210.92,3579.0,194.1687,194.1779,194.0858,194.1503,3579.0
2019-12-30 14:50:00,210.92,210.93,210.83,210.85,3180.0,194.1503,194.1595,194.0674,194.0858,3180.0
2019-12-30 14:55:00,210.88,210.88,210.72,210.74,1858.0,194.1135,194.1135,193.9662,193.9846,1858.0
2019-12-30 15:00:00,210.78,210.81,210.66,210.78,8864.0,194.0214,194.049,193.9109,194.0214,8864.0
2019-12-30 15:05:00,210.78,210.88,210.76,210.82,3753.0,194.0214,194.1135,194.003,194.0582,3753.0
2019-12-30 15:10:00,210.83,210.91,210.78,210.8,8715.0,194.0674,194.1411,194.0214,194.0398,8715.0
2019-12-30 15:15:00,210.8,210.91,210.79,210.9,6945.0,194.0398,194.1411,194.0306,194.1319,6945.0
2019-12-30 15:20:00,210.94,211.01,210.83,210.86,7075.0,194.1687,194.2331,194.0674,194.095,7075.0
2019-12-30 15:25:00,210.87,210.89,210.79,210.79,5265.0,194.1042,194.1227,194.0306,194.0306,5265.0
2019-12-30 15:30:00,210.78,210.83,210.67,210.73,9521.0,194.0214,194.0674,193.9202,193.9754,9521.0
2019-12-30 15:35:00,210.74,210.77,210.65,210.73,10305.0,193.9846,194.0122,193.9017,193.9754,10305.0
2019-12-30 15:40:00,210.73,210.73,210.56,210.62,10830.0,193.9754,193.9754,193.8189,193.8741,10830.0
2019-12-30 15:45:00,210.62,210.68,210.53,210.65,14231.0,193.8741,193.9294,193.7913,193.9017,14231.0
2019-12-30 15:50:00,210.62,210.69,210.49,210.59,22104.0,193.8741,193.9386,193.7545,193.8465,22104.0
2019-12-30 15:55:00,210.57,210.66,210.4,210.66,61340.0,193.8281,193.9109,193.6716,193.9109,61340.0
2019-12-31 09:30:00,209.98,210.49,209.54,210.49,21040.0,193.285,193.7545,192.88,193.7545,21040.0
2019-12-31 09:35:00,210.42,211.0,210.42,210.9,2156.0,193.69,194.2239,193.69,194.1319,2156.0
2019-12-31 09:40:00,210.96,211.05,210.82,210.95,3218.0,194.1871,194.2699,194.0582,194.1779,3218.0
2019-12-31 09:45:00,211.01,211.06,210.93,211.02,5438.0,194.2331,194.2791,194.1595,194.2423,5438.0
2019-12-31 09:50:00,210.97,210.97,210.67,210.76,2542.0,194.1963,194.1963,193.9202,194.003,2542.0
2019-12-31 09:55:00,210.65,210.65,210.38,210.53,1737.0,193.9017,193.9017,193.6532,193.7913,1737.0
2019-12-31 10:00:00,210.54,210.64,210.41,210.45,6563.0,193.8005,193.8925,193.6808,193.7176,6563.0
2019-12-31 10:05:00,210.51,210.51,210.22,210.32,5953.0,193.7729,193.7729,193.5059,193.598,5953.0
2019-12-31 10:10:00,210.33,210.38,210.24,210.28,3510.0,193.6072,193.6532,193.5243,193.5612,3510.0
2019-12-31 10:15:00,210.3,210.42,210.25,210.33,4489.0,193.5796,193.69,193.5335,193.6072,4489.0
2019-12-31 10:20:00,210.34,210.34,210.25,210.33,2446.0,193.6164,193.6164,193.5335,193.6072,2446.0
2019-12-31 10:25:00,210.34,210.42,210.19,210.19,4321.0,193.6164,193.69,193.4783,193.4783,4321.0
2019-12-31 10:30:00,210.19,210.2,209.97,210.03,8100.0,193.4783,193.4875,193.2758,193.331,8100.0
2019-12-31 10:35:00,210.03,210.22,210.03,210.13,3004.0,193.331,193.5059,193.331,193.4231,3004.0
2019-12-31 10:40:00,210.17,210.17,210.06,210.06,1800.0,193.4599,193.4599,193.3587,193.3587,1800.0
2019-12-31 10:45:00,210.0,210.04,209.8,209.8,10520.0,193.3034,193.3402,193.1193,193.1193,10520.0
2019-12-31 10:50:00,209.72,209.76,209.61,209.69,6489.0,193.0457,193.0825,192.9444,193.0181,6489.0
2019-12-31 10:55:00,209.75,209.88,209.71,209.77,4073.0,193.0733,193.193,193.0365,193.0917,4073.0
2019-12-31 11:00:00,209.8,209.93,209.8,209.93,2200.0,193.1193,193.239,193.1193,193.239,2200.0
2019-12-31 11:05:00,209.95,210.01,209.86,209.86,3326.0,193.2574,193.3126,193.1746,193.1746,3326.0
2019-12-31 11:10:00,209.85,209.95,209.77,209.82,4154.0,193.1653,193.2574,193.0917,193.1377,4154.0
2019-12-31 11:15:00,209.84,209.88,209.8,209.88,2711.0,193.1561,193.193,193.1193,193.193,2711.0
2019-12-31 11:20:00,209.88,209.88,209.75,209.84,2127.0,193.193,193.193,193.0733,193.1561,2127.0
2019-12-31 11:25:00,209.85,209.85,209.77,209.77,2000.0,193.1653,193.1653,193.0917,193.0917,2000.0
2019-12-31 11:30:00,209.78,209.79,209.59,209.64,7091.0,193.1009,193.1101,192.926,192.972,7091.0
2019-12-31 11:35:00,209.64,209.7,209.6,209.63,6058.0,192.972,193.0273,192.9352,192.9628,6058.0
2019-12-31 11:40:00,209.65,209.65,209.46,209.55,8995.0,192.9812,192.9812,192.8064,192.8892,8995.0
2019-12-31 11:45:00,209.56,209.83,209.56,209.76,3621.0,192.8984,193.1469,192.8984,193.0825,3621.0
2019-12-31 11:50:00,209.71,209.74,209.66,209.67,2885.0,193.0365,193.0641,192.9905,192.9997,2885.0
2019-12-31 11:55:00,209.6,209.62,209.5,209.52,4101.0,192.9352,192.9536,192.8432,192.8616,4101.0
2019-12-31 12:00:00,209.55,209.59,209.46,209.59,3810.0,192.8892,192.926,192.8064,192.926,3810.0
2019-12-31 12:05:00,209.6,209.69,209.47,209.69,3113.0,192.9352,193.0181,192.8156,193.0181,3113.0
2019-12-31 12:10:00,209.71,209.71,209.63,209.63,2687.0,193.0365,193.0365,192.9628,192.9628,2687.0
2019-12-31 12:15:00,209.59,209.73,209.59,209.64,3592.0,192.926,193.0549,192.926,192.972,3592.0
2019-12-31 12:20:00,209.64,209.7,209.58,209.68,2459.0,192.972,193.0273,192.9168,193.0089,2459.0
2019-12-31 12:25:00,209.69,209.7,209.64,209.68,4396.0,193.0181,193.0273,192.972,193.0089,4396.0
2019-12-31 12:30:00,209.7,209.76,209.65,209.65,3934.0,193.0273,193.0825,192.9812,192.9812,3934.0
2019-12-31 12:35:00,209.66,209.66,209.57,209.58,6310.0,192.9905,192.9905,192.9076,192.9168,6310.0
2019-12-31 12:40:00,209.6,209.68,209.59,209.65,5213.0,192.9352,193.0089,192.926,192.9812,5213.0
2019-12-31 12:45:00,209.65,209.7,209.44,209.52,6839.0,192.9812,193.0273,192.7879,192.8616,6839.0
2019-12-31 12:50:00,209.5,209.62,209.47,209.62,4108.0,192.8432,192.9536,192.8156,192.9536,4108.0
2019-12-31 12:55:00,209.61,209.65,209.56,209.61,6305.0,192.9444,192.9812,192.8984,192.9444,6305.0
2019-12-31 13:00:00,209.62,209.73,209.61,209.72,4656.0,192.9536,193.0549,192.9444,193.0457,4656.0
2019-12-31 13:05:00,209.74,209.74,209.67,209.71,5460.0,193.0641,193.0641,192.9997,193.0365,5460.0
2019-12-31 13:10:00,209.72,209.74,209.67,209.68,2088.0,193.0457,193.0641,192.9997,193.0089,2088.0
2019-12-31 13:15:00,209.67,209.68,209.64,209.66,2624.0,192.9997,193.0089,192.972,192.9905,2624.0
2019-12-31 13:20:00,209.68,209.73,209.59,209.62,2972.0,193.0089,193.0549,192.926,192.9536,2972.0
2019-12-31 13:25:00,209.64,209.77,209.63,209.72,3877.0,192.972,193.0917,192.9628,193.0457,3877.0
2019-12-31 13:30:00,209.73,209.77,209.69,209.77,3734.0,193.0549,193.0917,193.0181,193.0917,3734.0
2019-12-31 13:35:00,209.78,209.82,209.72,209.8,3181.0,193.1009,193.1377,193.0457,193.1193,3181.0
2019-12-31 13:40:00,209.84,209.84,209.77,209.78,1725.0,193.1561,193.1561,193.0917,193.1009,1725.0
2019-12-31 13:45:00,209.78,209.81,209.76,209.79,2460.0,193.1009,193.1285,193.0825,193.1101,2460.0
2019-12-31 13:50:00,209.81,209.81,209.75,209.77,5388.0,193.1285,193.1285,193.0733,193.0917,5388.0
2019-12-31 13:55:00,209.78,209.8,209.75,209.79,1605.0,193.1009,193.1193,193.0733,193.1101,1605.0
2019-12-31 14:00:00,209.78,209.78,209.64,209.71,7698.0,193.1009,193.1009,192.972,193.0365,7698.0
2019-12-31 14:05:00,209.71,209.74,209.66,209.68,3176.0,193.0365,193.0641,192.9905,193.0089,3176.0
2019-12-31 14:10:00,209.7,209.71,209.6,209.61,4179.0,193.0273,193.0365,192.9352,192.9444,4179.0
2019-12-31 14:15:00,209.63,209.7,209.57,209.69,9465.0,192.9628,193.0273,192.9076,193.0181,9465.0
2019-12-31 14:20:00,209.69,209.74,209.69,209.69,3616.0,193.0181,193.0641,193.0181,193.0181,3616.0
2019-12-31 14:25:00,209.72,209.79,209.71,209.77,3672.0,193.0457,193.1101,193.0365,193.0917,3672.0
2019-12-31 14:30:00,209.76,209.83,209.74,209.83,6092.0,193.0825,193.1469,193.0641,193.1469,6092.0
2019-12-31 14:35:00,209.84,209.86,209.79,209.79,2968.0,193.1561,193.1746,193.1101,193.1101,2968.0
2019-12-31 14:40:00,209.8,209.85,209.78,209.81,6202.0,193.1193,193.1653,193.1009,193.1285,6202.0
2019-12-31 14:45:00,209.81,209.93,209.81,209.83,8220.0,193.1285,193.239,193.1285,193.1469,8220.0
2019-12-31 14:50:00,209.83,209.83,209.67,209.67,5633.0,193.1469,193.1469,192.9997,192.9997,5633.0
2019-12-31 14:55:00,209.65,209.75,209.65,209.75,3908.0,192.9812,193.0733,192.9812,193.0733,3908.0
2019-12-31 15:00:00,209.75,209.78,209.68,209.78,9324.0,193.0733,193.1009,193.0089,193.1009,9324.0
2019-12-31 15:05:00,209.79,209.79,209.72,209.76,4135.0,193.1101,193.1101,193.0457,193.0825,4135.0
2019-12-31 15:10:00,209.78,209.87,209.77,209.87,5689.0,193.1009,193.1838,193.0917,193.1838,5689.0
2019-12-31 15:15:00,209.87,209.97,209.81,209.9,7472.0,193.1838,193.2758,193.1285,193.2114,7472.0
2019-12-31 15:20:00,209.9,209.98,209.87,209.92,11755.0,193.2114,193.285,193.1838,193.2298,11755.0
2019-12-31 15:25:00,209.9,210.05,209.9,210.05,7747.0,193.2114,193.3494,193.2114,193.3494,7747.0
2019-12-31 15:30:00,210.06,210.12,209.98,210.08,17839.0,193.3587,193.4139,193.285,193.3771,17839.0
2019-12-31 15:35:00,210.08,210.09,210.0,210.06,12191.0,193.3771,193.3863,193.3034,193.3587,12191.0
2019-12-31 15:40:00,210.06,210.18,210.05,210.16,12539.0,193.3587,193.4691,193.3494,193.4507,12539.0
2019-12-31 15:45:00,210.15,210.2,210.03,210.08,14051.0,193.4415,193.4875,193.331,193.3771,14051.0
2019-12-31 15:50:00,210.08,210.49,210.05,210.45,31763.0,193.3771,193.7545,193.3494,193.7176,31763.0
2019-12-31 15:55:00,210.45,210.65,210.29,210.5,162919.0,193.7176,193.9017,193.5704,193.7637,162919.0
2020-01-02 09:30:00,210.86,211.92,210.34,210.93,92818.0,194.095,195.0708,193.6164,194.1595,92818.0
2020-01-02 09:35:00,210.85,211.0,210.53,210.59,18365.0,194.0858,194.2239,193.7913,193.8465,18365.0
2020-01-02 09:40:00,210.6,210.94,210.6,210.86,12635.0,193.8557,194.1687,193.8557,194.095,12635.0
2020-01-02 09:45:00,210.83,211.18,210.77,210.99,18844.0,194.0674,194.3896,194.0122,194.2147,18844.0
2020-01-02 09:50:00,210.99,211.12,210.84,210.95,18405.0,194.2147,194.3344,194.0766,194.1779,18405.0
2020-01-02 09:55:00,210.9,211.24,210.86,211.16,15844.0,194.1319,194.4448,194.095,194.3712,15844.0
2020-01-02 10:00:00,211.13,211.13,210.88,210.99,6323.0,194.3436,194.3436,194.1135,194.2147,6323.0
2020-01-02 10:05:00,210.97,211.01,210.82,210.85,9584.0,194.1963,194.2331,194.0582,194.0858,9584.0
2020-01-02 10:10:00,210.87,210.87,210.32,210.33,11735.0,194.1042,194.1042,193.598,193.6072,11735.0
2020-01-02 10:15:00,210.31,210.31,209.82,210.03,34670.0,193.5888,193.5888,193.1377,193.331,34670.0
2020-01-02 10:20:00,209.99,210.17,209.91,210.11,8612.0,193.2942,193.4599,193.2206,193.4047,8612.0
2020-01-02 10:25:00,210.25,210.46,210.21,210.46,6397.0,193.5335,193.7268,193.4967,193.7268,6397.0
2020-01-02 10:30:00,210.46,210.47,210.14,210.18,12626.0,193.7268,193.7361,193.4323,193.4691,12626.0
2020-01-02 10:35:00,210.14,210.19,209.9,209.92,15868.0,193.4323,193.4783,193.2114,193.2298,15868.0
2020-01-02 10:40:00,209.91,210.1,209.91,209.98,4671.0,193.2206,193.3955,193.2206,193.285,4671.0
2020-01-02 10:45:00,210.04,210.04,209.57,209.69,14815.0,193.3402,193.3402,192.9076,193.0181,14815.0
2020-01-02 10:50:00,209.65,209.82,209.57,209.82,10716.0,192.9812,193.1377,192.9076,193.1377,10716.0
2020-01-02 10:55:00,209.82,210.11,209.82,210.0,9823.0,193.1377,193.4047,193.1377,193.3034,9823.0
2020-01-02 11:00:00,210.02,210.07,209.93,210.0,14977.0,193.3218,193.3679,193.239,193.3034,14977.0
2020-01-02 11:05:00,210.0,210.34,209.93,210.21,16127.0,193.3034,193.6164,193.239,193.4967,16127.0
2020-01-02 11:10:00,210.18,210.18,210.04,210.06,7797.0,193.4691,193.4691,193.3402,193.3587,7797.0
2020-01-02 11:15:00,210.06,210.18,209.98,210.03,9230.0,193.3587,193.4691,193.285,193.331,9230.0
2020-01-02 11:20:00,210.05,210.11,209.94,210.09,13307.0,193.3494,193.4047,193.2482,193.3863,13307.0
2020-01-02 11:25:00,210.06,210.06,209.92,209.99,13290.0,193.3587,193.3587,193.2298,193.2942,13290.0
2020-01-02 11:30:00,209.97,209.98,209.55,209.55,12393.0,193.2758,193.285,192.8892,192.8892,12393.0
2020-01-02 11:35:00,209.51,209.81,209.47,209.77,8026.0,192.8524,193.1285,192.8156,193.0917,8026.0
2020-01-02 11:40:00,209.73,209.73,209.51,209.64,12406.0,193.0549,193.0549,192.8524,192.972,12406.0
2020-01-02 11:45:00,209.62,209.67,209.48,209.51,15661.0,192.9536,192.9997,192.8248,192.8524,15661.0
2020-01-02 11:50:00,209.52,209.8,209.52,209.8,35899.0,192.8616,193.1193,192.8616,193.1193,35899.0
2020-01-02 11:55:00,209.79,209.8,209.64,209.78,19113.0,193.1101,193.1193,192.972,193.1009,19113.0
2020-01-02 12:00:00,209.8,209.8,209.59,209.65,15587.0,193.1193,193.1193,192.926,192.9812,15587.0
2020-01-02 12:05:00,209.65,209.66,209.51,209.56,11280.0,192.9812,192.9905,192.8524,192.8984,11280.0
2020-01-02 12:10:00,209.56,209.69,209.56,209.58,6795.0,192.8984,193.0181,192.8984,192.9168,6795.0
2020-01-02 12:15:00,209.58,209.67,209.55,209.64,10265.0,192.9168,192.9997,192.8892,192.972,10265.0
2020-01-02 12:20:00,209.63,209.72,209.6,209.63,7054.0,192.9628,193.0457,192.9352,192.9628,7054.0
2020-01-02 12:25:00,209.65,209.79,209.65,209.71,5288.0,192.9812,193.1101,192.9812,193.0365,5288.0
2020-01-02 12:30:00,209.7,209.72,209.61,209.7,7850.0,193.0273,193.0457,192.9444,193.0273,7850.0
2020-01-02 12:35:00,209.66,209.81,209.66,209.75,15368.0,192.9905,193.1285,192.9905,193.0733,15368.0
2020-01-02 12:40:00,209.75,209.89,209.68,209.69,21090.0,193.0733,193.2022,193.0089,193.0181,21090.0
2020-01-02 12:45:00,209.71,209.72,209.53,209.53,12675.0,193.0365,193.0457,192.8708,192.8708,12675.0
2020-01-02 12:50:00,209.55,209.63,209.54,209.6,8716.0,192.8892,192.9628,192.88,192.9352,8716.0
2020-01-02 12:55:00,209.59,209.67,209.57,209.61,5803.0,192.926,192.9997,192.9076,192.9444,5803.0
2020-01-02 13:00:00,209.6,209.6,209.43,209.45,8992.0,192.9352,192.9352,192.7787,192.7971,8992.0
2020-01-02 13:05:00,209.46,209.51,209.25,209.29,13262.0,192.8064,192.8524,192.6131,192.6499,13262.0
2020-01-02 13:10:00,209.29,209.31,209.15,209.22,14625.0,192.6499,192.6683,192.521,192.5854,14625.0
2020-01-02 13:15:00,209.22,209.31,209.0,209.22,19362.0,192.5854,192.6683,192.3829,192.5854,19362.0
2020-01-02 13:20:00,209.22,209.36,209.2,209.25,12850.0,192.5854,192.7143,192.567,192.6131,12850.0
2020-01-02 13:25:00,209.31,209.33,209.16,209.27,7458.0,192.6683,192.6867,192.5302,192.6315,7458.0
2020-01-02 13:30:00,209.32,209.4,209.25,209.37,6018.0,192.6775,192.7511,192.6131,192.7235,6018.0
2020-01-02 13:35:00,209.37,209.37,208.95,208.99,34552.0,192.7235,192.7235,192.3369,192.3737,34552.0
2020-01-02 13:40:00,209.01,209.05,208.97,208.98,17912.0,192.3921,192.429,192.3553,192.3645,17912.0
2020-01-02 13:45:00,209.0,209.06,208.86,208.89,24093.0,192.3829,192.4382,192.2541,192.2817,24093.0
2020-01-02 13:50:00,208.87,209.02,208.87,209.0,13619.0,192.2633,192.4013,192.2633,192.3829,13619.0
2020-01-02 13:55:00,209.0,209.05,208.97,209.0,26903.0,192.3829,192.429,192.3553,192.3829,26903.0
2020-01-02 14:00:00,209.0,209.19,209.0,209.19,52194.0,192.3829,192.5578,192.3829,192.5578,52194.0
2020-01-02 14:05:00,209.18,209.19,209.09,209.11,15879.0,192.5486,192.5578,192.4658,192.4842,15879.0
2020-01-02 14:10:00,209.1,209.15,209.04,209.14,14429.0,192.475,192.521,192.4197,192.5118,14429.0
2020-01-02 14:15:00,209.15,209.16,208.81,208.81,20818.0,192.521,192.5302,192.208,192.208,20818.0
2020-01-02 14:20:00,208.81,209.16,208.81,209.16,20631.0,192.208,192.5302,192.208,192.5302,20631.0
2020-01-02 14:25:00,209.16,209.35,209.15,209.27,14541.0,192.5302,192.7051,192.521,192.6315,14541.0
2020-01-02 14:30:00,209.23,209.26,209.12,209.15,10163.0,192.5946,192.6223,192.4934,192.521,10163.0
2020-01-02 14:35:00,209.13,209.13,208.89,208.89,20264.0,192.5026,192.5026,192.2817,192.2817,20264.0
2020-01-02 14:40:00,208.89,209.16,208.86,209.16,13676.0,192.2817,192.5302,192.2541,192.5302,13676.0
2020-01-02 14:45:00,209.16,209.38,209.1,209.38,8449.0,192.5302,192.7327,192.475,192.7327,8449.0
2020-01-02 14:50:00,209.36,209.5,209.31,209.45,8077.0,192.7143,192.8432,192.6683,192.7971,8077.0
2020-01-02 14:55:00,209.45,209.57,209.42,209.57,12075.0,192.7971,192.9076,192.7695,192.9076,12075.0
2020-01-02 15:00:00,209.57,209.57,209.43,209.5,18636.0,192.9076,192.9076,192.7787,192.8432,18636.0
2020-01-02 15:05:00,209.48,209.52,209.44,209.49,15453.0,192.8248,192.8616,192.7879,192.834,15453.0
2020-01-02 15:10:00,209.49,209.55,209.49,209.53,12662.0,192.834,192.8892,192.834,192.8708,12662.0
2020-01-02 15:15:00,209.53,209.65,209.51,209.63,10326.0,192.8708,192.9812,192.8524,192.9628,10326.0
2020-01-02 15:20:00,209.64,209.7,209.61,209.63,16362.0,192.972,193.0273,192.9444,192.9628,16362.0
2020-01-02 15:25:00,209.61,209.66,209.59,209.64,10705.0,192.9444,192.9905,192.926,192.972,10705.0
2020-01-02 15:30:00,209.65,210.02,209.63,210.01,33236.0,192.9812,193.3218,192.9628,193.3126,33236.0
2020-01-02 15:35:00,210.01,210.16,210.01,210.08,31126.0,193.3126,193.4507,193.3126,193.3771,31126.0
2020-01-02 15:40:00,210.08,210.09,209.94,210.03,36281.0,193.3771,193.3863,193.2482,193.331,36281.0
2020-01-02 15:45:00,210.02,210.05,209.94,210.01,21662.0,193.3218,193.3494,193.2482,193.3126,21662.0
2020-01-02 15:50:00,210.03,210.24,210.01,210.24,41324.0,193.331,193.5243,193.3126,193.5243,41324.0
2020-01-02 15:55:00,210.22,210.27,210.06,210.15,130010.0,193.5059,193.552,193.3587,193.4415,130010.0
2020-01-03 09:30:00,208.5,208.52,207.0,208.39,119028.0,191.9227,191.9411,190.5419,191.8214,119028.0
2020-01-03 09:35:00,208.42,208.52,208.22,208.39,38516.0,191.849,191.9411,191.6649,191.8214,38516.0
2020-01-03 09:40:00,208.39,209.36,208.39,209.35,19592.0,191.8214,192.7143,191.8214,192.7051,19592.0
2020-01-03 09:45:00,209.31,209.36,208.99,209.13,11188.0,192.6683,192.7143,192.3737,192.5026,11188.0
2020-01-03 09:50:00,209.08,209.11,208.73,208.81,10214.0,192.4566,192.4842,192.1344,192.208,10214.0
2020-01-03 09:55:00,208.81,209.15,208.77,209.02,7919.0,192.208,192.521,192.1712,192.4013,7919.0
2020-01-03 10:00:00,208.98,209.0,208.57,208.84,20426.0,192.3645,192.3829,191.9871,192.2356,20426.0
2020-01-03 10:05:00,208.78,209.21,208.71,209.06,9023.0,192.1804,192.5762,192.116,192.4382,9023.0
2020-01-03 10:10:00,209.04,209.11,208.95,209.11,11648.0,192.4197,192.4842,192.3369,192.4842,11648.0
2020-01-03 10:15:00,209.08,209.27,208.98,208.98,8311.0,192.4566,192.6315,192.3645,192.3645,8311.0
2020-01-03 10:20:00,208.96,209.01,208.74,209.0,7819.0,192.3461,192.3921,192.1436,192.3829,7819.0
2020-01-03 10:25:00,209.0,209.16,208.95,209.09,7991.0,192.3829,192.5302,192.3369,192.4658,7991.0
2020-01-03 10:30:00,209.14,209.24,209.0,209.23,25942.0,192.5118,192.6038,192.3829,192.5946,25942.0
2020-01-03 10:35:00,209.23,209.35,209.15,209.28,18283.0,192.5946,192.7051,192.521,192.6407,18283.0
2020-01-03 10:40:00,209.33,209.7,209.28,209.49,15528.0,192.6867,193.0273,192.6407,192.834,15528.0
2020-01-03 10:45:00,209.5,209.52,209.24,209.42,16269.0,192.8432,192.8616,192.6038,192.7695,16269.0
2020-01-03 10:50:00,209.36,209.38,209.2,209.2,11253.0,192.7143,192.7327,192.567,192.567,11253.0
2020-01-03 10:55:00,209.19,209.36,209.13,209.17,5717.0,192.5578,192.7143,192.5026,192.5394,5717.0
2020-01-03 11:00:00,209.17,209.19,209.03,209.09,9998.0,192.5394,192.5578,192.4105,192.4658,9998.0
2020-01-03 11:05:00,209.08,209.13,208.92,208.92,8106.0,192.4566,192.5026,192.3093,192.3093,8106.0
2020-01-03 11:10:00,208.89,209.1,208.73,209.06,7267.0,192.2817,192.475,192.1344,192.4382,7267.0
2020-01-03 11:15:00,209.05,209.13,208.98,209.06,6217.0,192.429,192.5026,192.3645,192.4382,6217.0
2020-01-03 11:20:00,209.1,209.38,209.1,209.22,5008.0,192.475,192.7327,192.475,192.5854,5008.0
2020-01-03 11:25:00,209.23,209.45,209.23,209.42,4895.0,192.5946,192.7971,192.5946,192.7695,4895.0
2020-01-03 11:30:00,209.42,209.64,209.41,209.64,12730.0,192.7695,192.972,192.7603,192.972,12730.0
2020-01-03 11:35:00,209.62,209.63,209.51,209.57,5740.0,192.9536,192.9628,192.8524,192.9076,5740.0
2020-01-03 11:40:00,209.57,209.66,209.45,209.57,17591.0,192.9076,192.9905,192.7971,192.9076,17591.0
2020-01-03 11:45:00,209.55,209.63,209.5,209.5,10373.0,192.8892,192.9628,192.8432,192.8432,10373.0
2020-01-03 11:50:00,209.55,209.68,209.55,209.67,9103.0,192.8892,193.0089,192.8892,192.9997,9103.0
2020-01-03 11:55:00,209.67,209.73,209.65,209.71,4859.0,192.9997,193.0549,192.9812,193.0365,4859.0
2020-01-03 12:00:00,209.68,209.83,209.66,209.83,4911.0,193.0089,193.1469,192.9905,193.1469,4911.0
2020-01-03 12:05:00,209.86,209.87,209.72,209.8,5490.0,193.1746,193.1838,193.0457,193.1193,5490.0
2020-01-03 12:10:00,209.77,209.77,209.61,209.63,4765.0,193.0917,193.0917,192.9444,192.9628,4765.0
2020-01-03 12:15:00,209.66,209.8,209.62,209.69,10862.0,192.9905,193.1193,192.9536,193.0181,10862.0
2020-01-03 12:20:00,209.71,209.77,209.69,209.76,3435.0,193.0365,193.0917,193.0181,193.0825,3435.0
2020-01-03 12:25:00,209.76,209.84,209.75,209.76,3810.0,193.0825,193.1561,193.0733,193.0825,3810.0
2020-01-03 12:30:00,209.77,209.87,209.72,209.84,3906.0,193.0917,193.1838,193.0457,193.1561,3906.0
2020-01-03 12:35:00,209.83,209.88,209.8,209.85,4134.0,193.1469,193.193,193.1193,193.1653,4134.0
2020-01-03 12:40:00,209.87,209.96,209.86,209.94,6071.0,193.1838,193.2666,193.1746,193.2482,6071.0
2020-01-03 12:45:00,209.95,209.98,209.92,209.96,3546.0,193.2574,193.285,193.2298,193.2666,3546.0
2020-01-03 12:50:00,209.96,209.97,209.89,209.96,4411.0,193.2666,193.2758,193.2022,193.2666,4411.0
2020-01-03 12:55:00,209.92,209.93,209.79,209.83,5448.0,193.2298,193.239,193.1101,193.1469,5448.0
2020-01-03 13:00:00,209.84,209.94,209.84,209.9,5491.0,193.1561,193.2482,193.1561,193.2114,5491.0
2020-01-03 13:05:00,209.93,210.05,209.92,210.05,6979.0,193.239,193.3494,193.2298,193.3494,6979.0
2020-01-03 13:10:00,210.03,210.13,210.01,210.1,5303.0,193.331,193.4231,193.3126,193.3955,5303.0
2020-01-03 13:15:00,210.09,210.14,210.02,210.05,7756.0,193.3863,193.4323,193.3218,193.3494,7756.0
2020-01-03 13:20:00,210.05,210.11,210.02,210.1,8560.0,193.3494,193.4047,193.3218,193.3955,8560.0
2020-01-03 13:25:00,210.15,210.33,210.15,210.3,5860.0,193.4415,193.6072,193.4415,193.5796,5860.0
2020-01-03 13:30:00,210.29,210.29,210.13,210.14,14597.0,193.5704,193.5704,193.4231,193.4323,14597.0
2020-01-03 13:35:00,210.09,210.11,209.58,209.84,12587.0,193.3863,193.4047,192.9168,193.1561,12587.0
2020-01-03 13:40:00,209.96,210.1,209.92,209.93,10832.0,193.2666,193.3955,193.2298,193.239,10832.0
2020-01-03 13:45:00,210.02,210.02,209.85,210.0,6999.0,193.3218,193.3218,193.1653,193.3034,6999.0
2020-01-03 13:50:00,209.98,210.06,209.88,209.88,8263.0,193.285,193.3587,193.193,193.193,8263.0
2020-01-03 13:55:00,209.89,209.93,209.86,209.92,5252.0,193.2022,193.239,193.1746,193.2298,5252.0
2020-01-03 14:00:00,209.92,210.03,209.65,209.7,7637.0,193.2298,193.331,192.9812,193.0273,7637.0
2020-01-03 14:05:00,209.7,209.79,209.48,209.51,5498.0,193.0273,193.1101,192.8248,192.8524,5498.0
2020-01-03 14:10:00,209.47,209.5,209.34,209.43,8447.0,192.8156,192.8432,192.6959,192.7787,8447.0
2020-01-03 14:15:00,209.45,209.73,209.44,209.72,6200.0,192.7971,193.0549,192.7879,193.0457,6200.0
2020-01-03 14:20:00,209.69,209.85,209.68,209.8,3632.0,193.0181,193.1653,193.0089,193.1193,3632.0
2020-01-03 14:25:00,209.83,209.95,209.77,209.91,4663.0,193.1469,193.2574,193.0917,193.2206,4663.0
2020-01-03 14:30:00,209.9,209.95,209.83,209.83,4962.0,193.2114,193.2574,193.1469,193.1469,4962.0
2020-01-03 14:35:00,209.86,210.03,209.81,210.03,2248.0,193.1746,193.331,193.1285,193.331,2248.0
2020-01-03 14:40:00,210.07,210.11,210.03,210.07,6024.0,193.3679,193.4047,193.331,193.3679,6024.0
2020-01-03 14:45:00,210.09,210.11,210.05,210.08,2128.0,193.3863,193.4047,193.3494,193.3771,2128.0
2020-01-03 14:50:00,210.09,210.21,210.07,210.17,3990.0,193.3863,193.4967,193.3679,193.4599,3990.0
2020-01-03 14:55:00,210.2,210.31,210.19,210.26,7944.0,193.4875,193.5888,193.4783,193.5427,7944.0
2020-01-03 15:00:00,210.25,210.63,210.19,210.58,19418.0,193.5335,193.8833,193.4783,193.8373,19418.0
2020-01-03 15:05:00,210.59,210.6,210.35,210.44,3430.0,193.8465,193.8557,193.6256,193.7084,3430.0
2020-01-03 15:10:00,210.42,210.55,210.34,210.55,6420.0,193.69,193.8097,193.6164,193.8097,6420.0
2020-01-03 15:15:00,210.55,210.55,210.25,210.36,6965.0,193.8097,193.8097,193.5335,193.6348,6965.0
2020-01-03 15:20:00,210.4,210.45,210.13,210.14,10520.0,193.6716,193.7176,193.4231,193.4323,10520.0
2020-01-03 15:25:00,210.21,210.23,210.15,210.2,4033.0,193.4967,193.5151,193.4415,193.4875,4033.0
2020-01-03 15:30:00,210.18,210.2,209.91,209.97,10143.0,193.4691,193.4875,193.2206,193.2758,10143.0
2020-01-03 15:35:00,209.94,210.02,209.82,209.85,12054.0,193.2482,193.3218,193.1377,193.1653,12054.0
2020-01-03 15:40:00,209.85,209.96,209.81,209.9,14559.0,193.1653,193.2666,193.1285,193.2114,14559.0
2020-01-03 15:45:00,209.88,209.99,209.76,209.99,13526.0,193.193,193.2942,193.0825,193.2942,13526.0
2020-01-03 15:50:00,210.0,210.28,209.89,210.04,28341.0,193.3034,193.5612,193.2022,193.3402,28341.0
2020-01-03 15:55:00,210.06,210.19,209.75,209.76,88614.0,193.3587,193.4783,193.0733,193.0825,88614.0
2020-01-06 09:30:00,208.27,208.79,207.71,208.38,123013.0,191.711,192.1896,191.1955,191.8122,123013.0
2020-01-06 09:35:00,208.32,208.35,207.5,207.91,17447.0,191.757,191.7846,191.0022,191.3796,17447.0
2020-01-06 09:40:00,207.95,208.24,207.94,207.98,11288.0,191.4164,191.6834,191.4072,191.444,11288.0
2020-01-06 09:45:00,207.93,208.08,207.62,207.64,19889.0,191.398,191.5361,191.1126,191.1311,19889.0
2020-01-06 09:50:00,207.59,207.84,207.45,207.49,16883.0,191.085,191.3152,190.9562,190.993,16883.0
2020-01-06 09:55:00,207.44,207.66,207.3,207.66,12680.0,190.947,191.1495,190.8181,191.1495,12680.0
2020-01-06 10:00:00,207.76,207.81,207.35,207.43,23922.0,191.2415,191.2875,190.8641,190.9378,23922.0
2020-01-06 10:05:00,207.49,207.65,207.24,207.25,13837.0,190.993,191.1403,190.7629,190.7721,13837.0
2020-01-06 10:10:00,207.25,207.44,207.23,207.36,21557.0,190.7721,190.947,190.7537,190.8733,21557.0
2020-01-06 10:15:00,207.42,207.42,207.16,207.25,15176.0,190.9285,190.9285,190.6892,190.7721,15176.0
2020-01-06 10:20:00,207.24,207.39,207.2,207.25,8436.0,190.7629,190.9009,190.726,190.7721,8436.0
2020-01-06 10:25:00,207.24,207.33,207.2,207.3,10032.0,190.7629,190.8457,190.726,190.8181,10032.0
2020-01-06 10:30:00,207.27,207.39,207.11,207.29,36205.0,190.7905,190.9009,190.6432,190.8089,36205.0
2020-01-06 10:35:00,207.29,207.45,207.24,207.37,15508.0,190.8089,190.9562,190.7629,190.8825,15508.0
2020-01-06 10:40:00,207.38,207.64,207.36,207.52,15611.0,190.8917,191.1311,190.8733,191.0206,15611.0
2020-01-06 10:45:00,207.52,207.68,207.47,207.49,11304.0,191.0206,191.1679,190.9746,190.993,11304.0
2020-01-06 10:50:00,207.5,207.59,207.42,207.43,11230.0,191.0022,191.085,190.9285,190.9378,11230.0
2020-01-06 10:55:00,207.46,207.46,207.08,207.08,12425.0,190.9654,190.9654,190.6156,190.6156,12425.0
2020-01-06 11:00:00,207.08,207.12,206.94,207.06,20824.0,190.6156,190.6524,190.4867,190.5972,20824.0
2020-01-06 11:05:00,207.07,207.29,207.04,207.29,15189.0,190.6064,190.8089,190.5788,190.8089,15189.0
2020-01-06 11:10:00,207.33,207.52,207.22,207.52,21760.0,190.8457,191.0206,190.7445,191.0206,21760.0
2020-01-06 11:15:00,207.52,207.6,207.23,207.37,20488.0,191.0206,191.0942,190.7537,190.8825,20488.0
2020-01-06 11:20:00,207.37,207.51,207.22,207.4,10654.0,190.8825,191.0114,190.7445,190.9101,10654.0
2020-01-06 11:25:00,207.45,207.45,207.23,207.35,7079.0,190.9562,190.9562,190.7537,190.8641,7079.0
2020-01-06 11:30:00,207.32,207.54,207.32,207.43,17751.0,190.8365,191.039,190.8365,190.9378,17751.0
2020-01-06 11:35:00,207.4,207.46,207.36,207.44,7320.0,190.9101,190.9654,190.8733,190.947,7320.0
2020-01-06 11:40:00,207.43,207.56,207.35,207.36,10396.0,190.9378,191.0574,190.8641,190.8733,10396.0
2020-01-06 11:45:00,207.36,207.36,207.07,207.07,8315.0,190.8733,190.8733,190.6064,190.6064,8315.0
2020-01-06 11:50:00,207.07,207.09,206.95,206.95,7834.0,190.6064,190.6248,190.4959,190.4959,7834.0
2020-01-06 11:55:00,206.95,206.95,206.84,206.9,7853.0,190.4959,190.4959,190.3947,190.4499,7853.0
2020-01-06 12:00:00,206.91,206.92,206.81,206.86,5871.0,190.4591,190.4683,190.367,190.4131,5871.0
2020-01-06 12:05:00,206.86,207.0,206.85,206.97,4392.0,190.4131,190.5419,190.4039,190.5143,4392.0
2020-01-06 12:10:00,206.96,207.17,206.96,207.04,21002.0,190.5051,190.6984,190.5051,190.5788,21002.0
2020-01-06 12:15:00,207.01,207.13,207.0,207.05,13258.0,190.5511,190.6616,190.5419,190.588,13258.0
2020-01-06 12:20:00,207.07,207.07,207.0,207.06,6864.0,190.6064,190.6064,190.5419,190.5972,6864.0
2020-01-06 12:25:00,207.04,207.09,207.0,207.02,11357.0,190.5788,190.6248,190.5419,190.5604,11357.0
2020-01-06 12:30:00,207.02,207.04,207.0,207.03,4709.0,190.5604,190.5788,190.5419,190.5696,4709.0
2020-01-06 12:35:00,207.04,207.07,207.0,207.0,9992.0,190.5788,190.6064,190.5419,190.5419,9992.0
2020-01-06 12:40:00,207.03,207.06,206.97,207.05,14331.0,190.5696,190.5972,190.5143,190.588,14331.0
2020-01-06 12:45:00,207.05,207.05,206.95,206.97,4399.0,190.588,190.588,190.4959,190.5143,4399.0
2020-01-06 12:50:00,206.97,207.02,206.88,206.93,7407.0,190.5143,190.5604,190.4315,190.4775,7407.0
2020-01-06 12:55:00,206.95,207.05,206.95,206.95,4834.0,190.4959,190.588,190.4959,190.4959,4834.0
2020-01-06 13:00:00,206.95,207.17,206.93,207.08,8834.0,190.4959,190.6984,190.4775,190.6156,8834.0
2020-01-06 13:05:00,207.09,207.18,207.02,207.06,8561.0,190.6248,190.7076,190.5604,190.5972,8561.0
2020-01-06 13:10:00,207.05,207.06,206.94,206.94,13695.0,190.588,190.5972,190.4867,190.4867,13695.0
2020-01-06 13:15:00,206.96,207.03,206.9,206.9,10792.0,190.5051,190.5696,190.4499,190.4499,10792.0
2020-01-06 13:20:00,206.9,207.03,206.9,206.92,7091.0,190.4499,190.5696,190.4499,190.4683,7091.0
2020-01-06 13:25:00,206.95,207.03,206.92,207.0,3418.0,190.4959,190.5696,190.4683,190.5419,3418.0
2020-01-06 13:30:00,207.01,207.04,206.89,206.9,13011.0,190.5511,190.5788,190.4407,190.4499,13011.0
2020-01-06 13:35:00,206.87,206.92,206.82,206.83,4669.0,190.4223,190.4683,190.3763,190.3855,4669.0
2020-01-06 13:40:00,206.85,207.11,206.84,207.09,10107.0,190.4039,190.6432,190.3947,190.6248,10107.0
2020-01-06 13:45:00,207.09,207.14,207.02,207.1,5842.0,190.6248,190.6708,190.5604,190.634,5842.0
2020-01-06 13:50:00,207.1,207.16,207.06,207.07,7724.0,190.634,190.6892,190.5972,190.6064,7724.0
2020-01-06 13:55:00,207.07,207.3,207.01,207.26,9594.0,190.6064,190.8181,190.5511,190.7813,9594.0
2020-01-06 14:00:00,207.26,207.26,207.17,207.21,5114.0,190.7813,190.7813,190.6984,190.7352,5114.0
2020-01-06 14:05:00,207.26,207.47,207.26,207.46,6686.0,190.7813,190.9746,190.7813,190.9654,6686.0
2020-01-06 14:10:00,207.44,207.73,207.42,207.73,14020.0,190.947,191.2139,190.9285,191.2139,14020.0
2020-01-06 14:15:00,207.71,207.72,207.53,207.55,8269.0,191.1955,191.2047,191.0298,191.0482,8269.0
2020-01-06 14:20:00,207.56,207.73,207.51,207.66,9706.0,191.0574,191.2139,191.0114,191.1495,9706.0
2020-01-06 14:25:00,207.65,207.65,207.54,207.57,4837.0,191.1403,191.1403,191.039,191.0666,4837.0
2020-01-06 14:30:00,207.57,207.61,207.56,207.58,5998.0,191.0666,191.1034,191.0574,191.0758,5998.0
2020-01-06 14:35:00,207.59,207.67,207.59,207.6,4890.0,191.085,191.1587,191.085,191.0942,4890.0
2020-01-06 14:40:00,207.59,207.66,207.58,207.61,8922.0,191.085,191.1495,191.0758,191.1034,8922.0
2020-01-06 14:45:00,207.6,207.62,207.5,207.54,8602.0,191.0942,191.1126,191.0022,191.039,8602.0
2020-01-06 14:50:00,207.55,207.59,207.49,207.5,10314.0,191.0482,191.085,190.993,191.0022,10314.0
2020-01-06 14:55:00,207.52,207.64,207.52,207.59,7268.0,191.0206,191.1311,191.0206,191.085,7268.0
2020-01-06 15:00:00,207.6,207.65,207.56,207.59,8758.0,191.0942,191.1403,191.0574,191.085,8758.0
2020-01-06 15:05:00,207.59,207.67,207.54,207.62,10381.0,191.085,191.1587,191.039,191.1126,10381.0
2020-01-06 15:10:00,207.62,207.71,207.58,207.7,14714.0,191.1126,191.1955,191.0758,191.1863,14714.0
2020-01-06 15:15:00,207.71,207.77,207.63,207.63,10214.0,191.1955,191.2507,191.1219,191.1219,10214.0
2020-01-06 15:20:00,207.64,207.82,207.64,207.82,9301.0,191.1311,191.2967,191.1311,191.2967,9301.0
2020-01-06 15:25:00,207.82,207.91,207.81,207.87,7828.0,191.2967,191.3796,191.2875,191.3428,7828.0
2020-01-06 15:30:00,207.87,208.0,207.81,207.86,23408.0,191.3428,191.4624,191.2875,191.3336,23408.0
2020-01-06 15:35:00,207.89,208.11,207.89,208.11,21372.0,191.3612,191.5637,191.3612,191.5637,21372.0
2020-01-06 15:40:00,208.11,208.16,207.9,207.97,23088.0,191.5637,191.6097,191.3704,191.4348,23088.0
2020-01-06 15:45:00,208.0,208.1,207.96,208.04,25412.0,191.4624,191.5545,191.4256,191.4993,25412.0
2020-01-06 15:50:00,208.07,208.24,208.05,208.2,45226.0,191.5269,191.6834,191.5085,191.6465,45226.0
2020-01-06 15:55:00,208.23,208.48,207.95,208.43,182345.0,191.6741,191.9043,191.4164,191.8582,182345.0
2020-01-07 09:30:00,203.72,205.0,203.19,204.83,150289.0,187.5227,188.701,187.0349,188.5445,150289.0
2020-01-07 09:35:00,204.68,206.26,204.68,204.69,56969.0,188.4064,189.8608,188.4064,188.4156,56969.0
2020-01-07 09:40:00,204.7,205.37,204.7,205.04,27413.0,188.4248,189.0415,188.4248,188.7378,27413.0
2020-01-07 09:45:00,205.0,205.18,204.79,204.94,28272.0,188.701,188.8666,188.5077,188.6457,28272.0
2020-01-07 09:50:00,204.91,205.04,204.76,204.95,57380.0,188.6181,188.7378,188.48,188.6549,57380.0
2020-01-07 09:55:00,204.9,205.28,204.87,205.02,30577.0,188.6089,188.9587,188.5813,188.7194,30577.0
2020-01-07 10:00:00,205.09,205.3,204.99,205.26,22883.0,188.7838,188.9771,188.6918,188.9403,22883.0
2020-01-07 10:05:00,205.25,205.48,205.21,205.28,28333.0,188.9311,189.1428,188.8943,188.9587,28333.0
2020-01-07 10:10:00,205.28,205.31,205.03,205.15,28954.0,188.9587,188.9863,188.7286,188.839,28954.0
2020-01-07 10:15:00,205.15,205.19,204.86,204.86,64109.0,188.839,188.8759,188.5721,188.5721,64109.0
2020-01-07 10:20:00,204.84,205.21,204.83,204.99,20729.0,188.5537,188.8943,188.5445,188.6918,20729.0
2020-01-07 10:25:00,204.99,205.14,204.75,205.14,15230.0,188.6918,188.8298,188.4708,188.8298,15230.0
2020-01-07 10:30:00,205.14,205.15,204.78,204.87,9623.0,188.8298,188.839,188.4984,188.5813,9623.0
2020-01-07 10:35:00,204.87,204.97,204.81,204.81,8411.0,188.5813,188.6733,188.5261,188.5261,8411.0
2020-01-07 10:40:00,204.82,204.9,204.58,204.67,12365.0,188.5353,188.6089,188.3144,188.3972,12365.0
2020-01-07 10:45:00,204.7,204.86,204.68,204.78,9627.0,188.4248,188.5721,188.4064,188.4984,9627.0
2020-01-07 10:50:00,204.76,204.94,204.65,204.89,8271.0,188.48,188.6457,188.3788,188.5997,8271.0
2020-01-07 10:55:00,204.89,205.32,204.88,205.31,15632.0,188.5997,188.9955,188.5905,188.9863,15632.0
2020-01-07 11:00:00,205.32,205.33,204.92,205.01,46173.0,188.9955,189.0047,188.6273,188.7102,46173.0
2020-01-07 11:05:00,205.01,205.09,204.84,205.09,11604.0,188.7102,188.7838,188.5537,188.7838,11604.0
2020-01-07 11:10:00,205.05,205.07,204.91,205.03,15712.0,188.747,188.7654,188.6181,188.7286,15712.0
2020-01-07 11:15:00,205.03,205.14,205.02,205.07,17026.0,188.7286,188.8298,188.7194,188.7654,17026.0
2020-01-07 11:20:00,205.07,205.23,204.96,205.23,18891.0,188.7654,188.9127,188.6641,188.9127,18891.0
2020-01-07 11:25:00,205.23,205.29,204.96,205.03,19134.0,188.9127,188.9679,188.6641,188.7286,19134.0
2020-01-07 11:30:00,205.01,205.03,204.89,204.97,16822.0,188.7102,188.7286,188.5997,188.6733,16822.0
2020-01-07 11:35:00,204.97,205.25,204.96,205.02,30873.0,188.6733,188.9311,188.6641,188.7194,30873.0
2020-01-07 11:40:00,205.08,205.25,205.01,205.18,9245.0,188.7746,188.9311,188.7102,188.8666,9245.0
2020-01-07 11:45:00,205.18,205.3,205.15,205.22,11087.0,188.8666,188.9771,188.839,188.9035,11087.0
2020-01-07 11:50:00,205.25,205.27,204.88,204.88,37190.0,188.9311,188.9495,188.5905,188.5905,37190.0
2020-01-07 11:55:00,204.95,205.07,204.94,205.01,13479.0,188.6549,188.7654,188.6457,188.7102,13479.0
2020-01-07 12:00:00,205.02,205.05,204.97,204.97,11467.0,188.7194,188.747,188.6733,188.6733,11467.0
2020-01-07 12:05:00,204.99,205.17,204.99,205.13,9143.0,188.6918,188.8574,188.6918,188.8206,9143.0
2020-01-07 12:10:00,205.12,205.15,205.05,205.14,14455.0,188.8114,188.839,188.747,188.8298,14455.0
2020-01-07 12:15:00,205.16,205.19,205.11,205.16,11419.0,188.8482,188.8759,188.8022,188.8482,11419.0
2020-01-07 12:20:00,205.17,205.27,205.17,205.23,10801.0,188.8574,188.9495,188.8574,188.9127,10801.0
2020-01-07 12:25:00,205.26,205.34,205.24,205.27,11235.0,188.9403,189.0139,188.9219,188.9495,11235.0
2020-01-07 12:30:00,205.26,205.44,205.24,205.41,14738.0,188.9403,189.106,188.9219,189.0784,14738.0
2020-01-07 12:35:00,205.39,205.43,205.27,205.33,8616.0,189.06,189.0968,188.9495,189.0047,8616.0
2020-01-07 12:40:00,205.34,205.47,205.17,205.2,28612.0,189.0139,189.1336,188.8574,188.8851,28612.0
2020-01-07 12:45:00,205.2,205.2,205.1,205.1,9900.0,188.8851,188.8851,188.793,188.793,9900.0
2020-01-07 12:50:00,205.11,205.33,205.09,205.27,7467.0,188.8022,189.0047,188.7838,188.9495,7467.0
2020-01-07 12:55:00,205.3,205.34,205.22,205.22,5938.0,188.9771,189.0139,188.9035,188.9035,5938.0
2020-01-07 13:00:00,205.23,205.36,205.23,205.3,9719.0,188.9127,189.0323,188.9127,188.9771,9719.0
2020-01-07 13:05:00,205.34,205.35,205.24,205.33,6060.0,189.0139,189.0231,188.9219,189.0047,6060.0
2020-01-07 13:10:00,205.31,205.33,205.19,205.2,17694.0,188.9863,189.0047,188.8759,188.8851,17694.0
2020-01-07 13:15:00,205.21,205.28,205.11,205.24,18849.0,188.8943,188.9587,188.8022,188.9219,18849.0
2020-01-07 13:20:00,205.25,205.28,205.13,205.14,12660.0,188.9311,188.9587,188.8206,188.8298,12660.0
2020-01-07 13:25:00,205.14,205.14,204.77,204.77,13563.0,188.8298,188.8298,188.4892,188.4892,13563.0
2020-01-07 13:30:00,204.77,204.8,204.63,204.69,20336.0,188.4892,188.5169,188.3604,188.4156,20336.0
2020-01-07 13:35:00,204.71,204.71,204.31,204.36,16887.0,188.434,188.434,188.0658,188.1118,16887.0
2020-01-07 13:40:00,204.34,204.42,204.21,204.23,10815.0,188.0934,188.1671,187.9738,187.9922,10815.0
2020-01-07 13:45:00,204.23,204.69,204.23,204.54,11273.0,187.9922,188.4156,187.9922,188.2775,11273.0
2020-01-07 13:50:00,204.56,204.62,204.4,204.4,27791.0,188.2959,188.3512,188.1487,188.1487,27791.0
2020-01-07 13:55:00,204.4,204.56,204.18,204.48,84565.0,188.1487,188.2959,187.9462,188.2223,84565.0
2020-01-07 14:00:00,204.43,204.49,204.29,204.32,44505.0,188.1763,188.2315,188.0474,188.075,44505.0
2020-01-07 14:05:00,204.3,204.31,204.18,204.22,11953.0,188.0566,188.0658,187.9462,187.983,11953.0
2020-01-07 14:10:00,204.22,204.22,204.05,204.05,12982.0,187.983,187.983,187.8265,187.8265,12982.0
2020-01-07 14:15:00,204.08,204.16,203.91,203.93,10882.0,187.8541,187.9277,187.6976,187.716,10882.0
2020-01-07 14:20:00,203.95,203.96,203.76,203.81,14027.0,187.7344,187.7436,187.5595,187.6056,14027.0
2020-01-07 14:25:00,203.81,203.91,203.8,203.91,16640.0,187.6056,187.6976,187.5964,187.6976,16640.0
2020-01-07 14:30:00,203.96,203.98,203.86,203.97,13472.0,187.7436,187.7621,187.6516,187.7529,13472.0
2020-01-07 14:35:00,203.97,204.03,203.85,203.87,8799.0,187.7529,187.8081,187.6424,187.6608,8799.0
2020-01-07 14:40:00,203.87,203.92,203.81,203.92,7766.0,187.6608,187.7068,187.6056,187.7068,7766.0
2020-01-07 14:45:00,203.88,204.03,203.88,204.03,5312.0,187.67,187.8081,187.67,187.8081,5312.0
2020-01-07 14:50:00,204.05,204.21,204.02,204.15,5934.0,187.8265,187.9738,187.7989,187.9185,5934.0
2020-01-07 14:55:00,204.14,204.26,204.13,204.26,8828.0,187.9093,188.0198,187.9001,188.0198,8828.0
2020-01-07 15:00:00,204.27,204.39,204.26,204.37,9874.0,188.029,188.1395,188.0198,188.121,9874.0
2020-01-07 15:05:00,204.35,204.49,204.31,204.48,7539.0,188.1026,188.2315,188.0658,188.2223,7539.0
2020-01-07 15:10:00,204.49,204.55,204.44,204.47,9565.0,188.2315,188.2867,188.1855,188.2131,9565.0
2020-01-07 15:15:00,204.46,204.48,204.37,204.41,13368.0,188.2039,188.2223,188.121,188.1579,13368.0
2020-01-07 15:20:00,204.42,204.42,204.22,204.22,17949.0,188.1671,188.1671,187.983,187.983,17949.0
2020-01-07 15:25:00,204.21,204.21,204.07,204.13,18342.0,187.9738,187.9738,187.8449,187.9001,18342.0
2020-01-07 15:30:00,204.13,204.27,204.0,204.16,37072.0,187.9001,188.029,187.7805,187.9277,37072.0
2020-01-07 15:35:00,204.17,204.18,203.66,203.68,27968.0,187.9369,187.9462,187.4675,187.4859,27968.0
2020-01-07 15:40:00,203.69,203.81,203.59,203.79,36618.0,187.4951,187.6056,187.4031,187.5872,36618.0
2020-01-07 15:45:00,203.8,204.01,203.8,204.0,35719.0,187.5964,187.7897,187.5964,187.7805,35719.0
2020-01-07 15:50:00,203.99,203.99,203.7,203.89,76096.0,187.7713,187.7713,187.5043,187.6792,76096.0
2020-01-07 15:55:00,203.89,204.14,203.71,203.92,168671.0,187.6792,187.9093,187.5135,187.7068,168671.0
2020-01-08 09:30:00,204.0,204.46,203.53,203.74,90340.0,187.7805,188.2039,187.3478,187.5411,90340.0
2020-01-08 09:35:00,203.74,204.37,203.64,204.31,36027.0,187.5411,188.121,187.4491,188.0658,36027.0
2020-01-08 09:40:00,204.29,204.45,204.14,204.18,9958.0,188.0474,188.1947,187.9093,187.9462,9958.0
2020-01-08 09:45:00,204.16,204.29,203.93,204.21,35728.0,187.9277,188.0474,187.716,187.9738,35728.0
2020-01-08 09:50:00,204.15,204.16,203.81,204.12,20106.0,187.9185,187.9277,187.6056,187.8909,20106.0
2020-01-08 09:55:00,204.17,204.24,204.07,204.13,18621.0,187.9369,188.0014,187.8449,187.9001,18621.0
2020-01-08 10:00:00,204.12,204.22,203.9,204.09,23862.0,187.8909,187.983,187.6884,187.8633,23862.0
2020-01-08 10:05:00,204.05,204.14,203.96,204.0,35045.0,187.8265,187.9093,187.7436,187.7805,35045.0
2020-01-08 10:10:00,204.02,204.27,203.99,204.2,11802.0,187.7989,188.029,187.7713,187.9646,11802.0
2020-01-08 10:15:00,204.16,204.27,204.05,204.21,21482.0,187.9277,188.029,187.8265,187.9738,21482.0
2020-01-08 10:20:00,204.2,204.32,204.14,204.21,12609.0,187.9646,188.075,187.9093,187.9738,12609.0
2020-01-08 10:25:00,204.22,204.45,203.99,203.99,19958.0,187.983,188.1947,187.7713,187.7713,19958.0
2020-01-08 10:30:00,204.0,204.14,203.98,204.04,11923.0,187.7805,187.9093,187.7621,187.8173,11923.0
2020-01-08 10:35:00,204.01,204.13,203.96,204.1,9492.0,187.7897,187.9001,187.7436,187.8725,9492.0
2020-01-08 10:40:00,204.07,204.07,203.91,204.02,16771.0,187.8449,187.8449,187.6976,187.7989,16771.0
2020-01-08 10:45:00,204.06,204.11,203.86,204.01,21379.0,187.8357,187.8817,187.6516,187.7897,21379.0
2020-01-08 10:50:00,204.01,204.09,203.95,204.08,6803.0,187.7897,187.8633,187.7344,187.8541,6803.0
2020-01-08 10:55:00,204.08,204.12,203.99,204.01,16892.0,187.8541,187.8909,187.7713,187.7897,16892.0
2020-01-08 11:00:00,204.03,204.04,203.8,203.91,10577.0,187.8081,187.8173,187.5964,187.6976,10577.0
2020-01-08 11:05:00,203.92,204.25,203.92,204.16,17680.0,187.7068,188.0106,187.7068,187.9277,17680.0
2020-01-08 11:10:00,204.15,204.32,204.15,204.22,27143.0,187.9185,188.075,187.9185,187.983,27143.0
2020-01-08 11:15:00,204.23,204.27,204.18,204.2,14744.0,187.9922,188.029,187.9462,187.9646,14744.0
2020-01-08 11:20:00,204.2,204.21,203.91,204.08,37935.0,187.9646,187.9738,187.6976,187.8541,37935.0
2020-01-08 11:25:00,204.01,204.25,203.86,204.21,30277.0,187.7897,188.0106,187.6516,187.9738,30277.0
2020-01-08 11:30:00,204.18,204.26,203.96,204.22,41026.0,187.9462,188.0198,187.7436,187.983,41026.0
2020-01-08 11:35:00,204.29,204.48,204.19,204.38,28415.0,188.0474,188.2223,187.9554,188.1303,28415.0
2020-01-08 11:40:00,204.39,204.9,204.38,204.9,19628.0,188.1395,188.6089,188.1303,188.6089,19628.0
2020-01-08 11:45:00,204.88,205.1,204.8,205.09,20646.0,188.5905,188.793,188.5169,188.7838,20646.0
2020-01-08 11:50:00,205.07,205.22,205.01,205.2,11871.0,188.7654,188.9035,188.7102,188.8851,11871.0
2020-01-08 11:55:00,205.2,205.2,204.97,205.02,10631.0,188.8851,188.8851,188.6733,188.7194,10631.0
2020-01-08 12:00:00,205.03,205.2,205.03,205.2,4424.0,188.7286,188.8851,188.7286,188.8851,4424.0
2020-01-08 12:05:00,205.19,205.19,204.96,205.03,17843.0,188.8759,188.8759,188.6641,188.7286,17843.0
2020-01-08 12:10:00,205.08,205.15,204.92,204.98,5329.0,188.7746,188.839,188.6273,188.6825,5329.0
2020-01-08 12:15:00,204.96,205.09,204.94,204.97,4893.0,188.6641,188.7838,188.6457,188.6733,4893.0
2020-01-08 12:20:00,205.0,205.0,204.88,204.94,8920.0,188.701,188.701,188.5905,188.6457,8920.0
2020-01-08 12:25:00,204.93,205.0,204.78,204.8,11789.0,188.6365,188.701,188.4984,188.5169,11789.0
2020-01-08 12:30:00,204.81,204.94,204.8,204.94,19767.0,188.5261,188.6457,188.5169,188.6457,19767.0
2020-01-08 12:35:00,204.94,205.03,204.89,205.0,11417.0,188.6457,188.7286,188.5997,188.701,11417.0
2020-01-08 12:40:00,205.03,205.06,204.92,204.95,6148.0,188.7286,188.7562,188.6273,188.6549,6148.0
2020-01-08 12:45:00,204.99,205.12,204.99,205.06,8431.0,188.6918,188.8114,188.6918,188.7562,8431.0
2020-01-08 12:50:00,205.07,205.11,204.95,205.11,7982.0,188.7654,188.8022,188.6549,188.8022,7982.0
2020-01-08 12:55:00,205.11,205.12,205.0,205.04,4398.0,188.8022,188.8114,188.701,188.7378,4398.0
2020-01-08 13:00:00,205.05,205.09,204.98,205.0,5086.0,188.747,188.7838,188.6825,188.701,5086.0
2020-01-08 13:05:00,204.99,205.02,204.94,204.99,3319.0,188.6918,188.7194,188.6457,188.6918,3319.0
2020-01-08 13:10:00,204.96,205.01,204.9,204.99,3125.0,188.6641,188.7102,188.6089,188.6918,3125.0
2020-01-08 13:15:00,204.98,205.0,204.87,204.9,3917.0,188.6825,188.701,188.5813,188.6089,3917.0
2020-01-08 13:20:00,204.92,204.95,204.86,204.93,6900.0,188.6273,188.6549,188.5721,188.6365,6900.0
2020-01-08 13:25:00,204.92,205.0,204.91,205.0,3475.0,188.6273,188.701,188.6181,188.701,3475.0
2020-01-08 13:30:00,204.99,205.06,204.96,205.06,3323.0,188.6918,188.7562,188.6641,188.7562,3323.0
2020-01-08 13:35:00,205.05,205.07,204.84,205.02,31312.0,188.747,188.7654,188.5537,188.7194,31312.0
2020-01-08 13:40:00,204.98,205.01,204.82,204.83,16169.0,188.6825,188.7102,188.5353,188.5445,16169.0
2020-01-08 13:45:00,204.83,204.94,204.79,204.9,12297.0,188.5445,188.6457,188.5077,188.6089,12297.0
2020-01-08 13:50:00,204.89,204.91,204.77,204.8,7269.0,188.5997,188.6181,188.4892,188.5169,7269.0
2020-01-08 13:55:00,204.79,204.81,204.6,204.64,4574.0,188.5077,188.5261,188.3328,188.3696,4574.0
2020-01-08 14:00:00,204.65,204.73,204.63,204.7,11238.0,188.3788,188.4524,188.3604,188.4248,11238.0
2020-01-08 14:05:00,204.7,204.85,204.7,204.75,15518.0,188.4248,188.5629,188.4248,188.4708,15518.0
2020-01-08 14:10:00,204.71,204.75,204.66,204.73,7742.0,188.434,188.4708,188.388,188.4524,7742.0
2020-01-08 14:15:00,204.72,204.77,204.64,204.77,10519.0,188.4432,188.4892,188.3696,188.4892,10519.0
2020-01-08 14:20:00,204.78,204.83,204.69,204.74,13906.0,188.4984,188.5445,188.4156,188.4616,13906.0
2020-01-08 14:25:00,204.74,204.77,204.64,204.72,14315.0,188.4616,188.4892,188.3696,188.4432,14315.0
2020-01-08 14:30:00,204.78,204.86,204.71,204.74,5087.0,188.4984,188.5721,188.434,188.4616,5087.0
2020-01-08 14:35:00,204.73,204.76,204.62,204.64,10240.0,188.4524,188.48,188.3512,188.3696,10240.0
2020-01-08 14:40:00,204.62,204.71,204.62,204.64,16939.0,188.3512,188.434,188.3512,188.3696,16939.0
2020-01-08 14:45:00,204.62,204.83,204.61,204.78,8276.0,188.3512,188.5445,188.342,188.4984,8276.0
2020-01-08 14:50:00,204.8,204.91,204.77,204.83,8394.0,188.5169,188.6181,188.4892,188.5445,8394.0
2020-01-08 14:55:00,204.82,204.85,204.7,204.76,13769.0,188.5353,188.5629,188.4248,188.48,13769.0
2020-01-08 15:00:00,204.8,205.1,204.8,205.1,6434.0,188.5169,188.793,188.5169,188.793,6434.0
2020-01-08 15:05:00,205.09,205.36,205.03,205.33,25441.0,188.7838,189.0323,188.7286,189.0047,25441.0
2020-01-08 15:10:00,205.3,205.39,205.22,205.3,15133.0,188.9771,189.06,188.9035,188.9771,15133.0
2020-01-08 15:15:00,205.29,205.32,205.19,205.22,13395.0,188.9679,188.9955,188.8759,188.9035,13395.0
2020-01-08 15:20:00,205.21,205.45,205.18,205.31,15540.0,188.8943,189.1152,188.8666,188.9863,15540.0
2020-01-08 15:25:00,205.31,205.4,205.27,205.27,21639.0,188.9863,189.0692,188.9495,188.9495,21639.0
2020-01-08 15:30:00,205.28,205.32,205.19,205.25,23722.0,188.9587,188.9955,188.8759,188.9311,23722.0
2020-01-08 15:35:00,205.25,205.25,205.19,205.22,18635.0,188.9311,188.9311,188.8759,188.9035,18635.0
2020-01-08 15:40:00,205.21,205.21,204.97,204.99,29455.0,188.8943,188.8943,188.6733,188.6918,29455.0
2020-01-08 15:45:00,204.99,205.02,204.53,204.58,39334.0,188.6918,188.7194,188.2683,188.3144,39334.0
2020-01-08 15:50:00,204.57,204.63,204.36,204.5,44621.0,188.3051,188.3604,188.1118,188.2407,44621.0
2020-01-08 15:55:00,204.46,204.52,204.14,204.37,142191.0,188.2039,188.2591,187.9093,188.121,142191.0
2020-01-09 09:30:00,205.5,207.0,205.16,207.0,64873.0,189.1612,190.5419,188.8482,190.5419,64873.0
2020-01-09 09:35:00,206.81,207.28,206.62,206.73,30582.0,190.367,190.7997,190.1922,190.2934,30582.0
2020-01-09 09:40:00,206.7,206.77,206.18,206.19,19006.0,190.2658,190.3302,189.7871,189.7963,19006.0
2020-01-09 09:45:00,206.09,206.18,205.89,206.05,31158.0,189.7043,189.7871,189.5202,189.6675,31158.0
2020-01-09 09:50:00,206.04,206.16,205.83,205.9,25467.0,189.6583,189.7687,189.465,189.5294,25467.0
2020-01-09 09:55:00,205.88,206.16,205.7,206.15,21198.0,189.511,189.7687,189.3453,189.7595,21198.0
2020-01-09 10:00:00,206.14,206.25,206.05,206.07,21170.0,189.7503,189.8516,189.6675,189.6859,21170.0
2020-01-09 10:05:00,206.07,206.23,206.04,206.16,21057.0,189.6859,189.8332,189.6583,189.7687,21057.0
2020-01-09 10:10:00,206.16,206.29,205.98,206.12,29287.0,189.7687,189.8884,189.603,189.7319,29287.0
2020-01-09 10:15:00,206.15,206.31,206.09,206.3,18513.0,189.7595,189.9068,189.7043,189.8976,18513.0
2020-01-09 10:20:00,206.28,206.53,206.28,206.35,25317.0,189.8792,190.1093,189.8792,189.9436,25317.0
2020-01-09 10:25:00,206.37,206.55,206.33,206.36,12289.0,189.962,190.1277,189.9252,189.9528,12289.0
2020-01-09 10:30:00,206.35,206.45,206.29,206.44,13306.0,189.9436,190.0357,189.8884,190.0265,13306.0
2020-01-09 10:35:00,206.44,206.61,206.35,206.61,44265.0,190.0265,190.183,189.9436,190.183,44265.0
2020-01-09 10:40:00,206.56,206.6,206.41,206.47,12293.0,190.1369,190.1737,189.9989,190.0541,12293.0
2020-01-09 10:45:00,206.48,206.55,206.38,206.47,21542.0,190.0633,190.1277,189.9712,190.0541,21542.0
2020-01-09 10:50:00,206.49,206.57,206.36,206.42,45471.0,190.0725,190.1461,189.9528,190.0081,45471.0
2020-01-09 10:55:00,206.43,206.5,206.35,206.41,46166.0,190.0173,190.0817,189.9436,189.9989,46166.0
2020-01-09 11:00:00,206.38,206.49,206.2,206.41,59191.0,189.9712,190.0725,189.8055,189.9989,59191.0
2020-01-09 11:05:00,206.42,206.75,206.42,206.51,26146.0,190.0081,190.3118,190.0081,190.0909,26146.0
2020-01-09 11:10:00,206.51,206.8,206.47,206.7,10911.0,190.0909,190.3578,190.0541,190.2658,10911.0
2020-01-09 11:15:00,206.67,206.97,206.6,206.9,9022.0,190.2382,190.5143,190.1737,190.4499,9022.0
2020-01-09 11:20:00,206.9,207.07,206.86,207.03,10421.0,190.4499,190.6064,190.4131,190.5696,10421.0
2020-01-09 11:25:00,207.07,207.12,206.76,206.94,34515.0,190.6064,190.6524,190.321,190.4867,34515.0
2020-01-09 11:30:00,206.94,207.13,206.69,206.75,39965.0,190.4867,190.6616,190.2566,190.3118,39965.0
2020-01-09 11:35:00,206.75,207.04,206.75,206.77,23959.0,190.3118,190.5788,190.3118,190.3302,23959.0
2020-01-09 11:40:00,206.77,206.8,206.65,206.68,14756.0,190.3302,190.3578,190.2198,190.2474,14756.0
2020-01-09 11:45:00,206.69,206.8,206.67,206.79,14199.0,190.2566,190.3578,190.2382,190.3486,14199.0
2020-01-09 11:50:00,206.79,206.91,206.72,206.79,15711.0,190.3486,190.4591,190.2842,190.3486,15711.0
2020-01-09 11:55:00,206.74,206.85,206.55,206.65,21928.0,190.3026,190.4039,190.1277,190.2198,21928.0
2020-01-09 12:00:00,206.66,206.74,206.64,206.71,24100.0,190.229,190.3026,190.2106,190.275,24100.0
2020-01-09 12:05:00,206.69,206.78,206.3,206.45,30294.0,190.2566,190.3394,189.8976,190.0357,30294.0
2020-01-09 12:10:00,206.44,206.54,206.43,206.51,15677.0,190.0265,190.1185,190.0173,190.0909,15677.0
2020-01-09 12:15:00,206.51,206.82,206.51,206.76,13414.0,190.0909,190.3763,190.0909,190.321,13414.0
2020-01-09 12:20:00,206.73,206.73,206.4,206.48,10620.0,190.2934,190.2934,189.9896,190.0633,10620.0
2020-01-09 12:25:00,206.48,206.74,206.48,206.74,7800.0,190.0633,190.3026,190.0633,190.3026,7800.0
2020-01-09 12:30:00,206.72,206.74,206.44,206.45,9184.0,190.2842,190.3026,190.0265,190.0357,9184.0
2020-01-09 12:35:00,206.48,206.65,206.47,206.55,8338.0,190.0633,190.2198,190.0541,190.1277,8338.0
2020-01-09 12:40:00,206.52,206.64,206.42,206.54,8806.0,190.1001,190.2106,190.0081,190.1185,8806.0
2020-01-09 12:45:00,206.56,206.71,206.54,206.66,11376.0,190.1369,190.275,190.1185,190.229,11376.0
2020-01-09 12:50:00,206.66,206.72,206.58,206.68,14674.0,190.229,190.2842,190.1553,190.2474,14674.0
2020-01-09 12:55:00,206.73,206.86,206.72,206.8,10841.0,190.2934,190.4131,190.2842,190.3578,10841.0
2020-01-09 13:00:00,206.78,206.89,206.68,206.83,27757.0,190.3394,190.4407,190.2474,190.3855,27757.0
2020-01-09 13:05:00,206.85,206.89,206.79,206.8,5837.0,190.4039,190.4407,190.3486,190.3578,5837.0
2020-01-09 13:10:00,206.82,206.9,206.78,206.81,8736.0,190.3763,190.4499,190.3394,190.367,8736.0
2020-01-09 13:15:00,206.77,206.84,206.57,206.59,10842.0,190.3302,190.3947,190.1461,190.1645,10842.0
2020-01-09 13:20:00,206.57,206.76,206.54,206.67,44812.0,190.1461,190.321,190.1185,190.2382,44812.0
2020-01-09 13:25:00,206.62,206.62,206.37,206.54,15259.0,190.1922,190.1922,189.962,190.1185,15259.0
2020-01-09 13:30:00,206.52,206.71,206.52,206.67,6060.0,190.1001,190.275,190.1001,190.2382,6060.0
2020-01-09 13:35:00,206.7,206.7,206.49,206.64,13082.0,190.2658,190.2658,190.0725,190.2106,13082.0
2020-01-09 13:40:00,206.63,206.75,206.59,206.73,8250.0,190.2014,190.3118,190.1645,190.2934,8250.0
2020-01-09 13:45:00,206.73,206.84,206.69,206.83,8257.0,190.2934,190.3947,190.2566,190.3855,8257.0
2020-01-09 13:50:00,206.81,206.85,206.64,206.7,11136.0,190.367,190.4039,190.2106,190.2658,11136.0
2020-01-09 13:55:00,206.71,206.75,206.62,206.72,7729.0,190.275,190.3118,190.1922,190.2842,7729.0
2020-01-09 14:00:00,206.68,206.81,206.67,206.75,11665.0,190.2474,190.367,190.2382,190.3118,11665.0
2020-01-09 14:05:00,206.74,206.76,206.61,206.69,18290.0,190.3026,190.321,190.183,190.2566,18290.0
2020-01-09 14:10:00,206.68,206.74,206.63,206.69,12884.0,190.2474,190.3026,190.2014,190.2566,12884.0
2020-01-09 14:15:00,206.73,206.75,206.6,206.61,20733.0,190.2934,190.3118,190.1737,190.183,20733.0
2020-01-09 14:20:00,206.62,206.62,206.52,206.52,22309.0,190.1922,190.1922,190.1001,190.1001,22309.0
2020-01-09 14:25:00,206.53,206.67,206.53,206.66,6998.0,190.1093,190.2382,190.1093,190.229,6998.0
2020-01-09 14:30:00,206.67,206.7,206.6,206.66,6365.0,190.2382,190.2658,190.1737,190.229,6365.0
2020-01-09 14:35:00,206.67,206.71,206.64,206.65,22753.0,190.2382,190.275,190.2106,190.2198,22753.0
2020-01-09 14:40:00,206.67,206.72,206.6,206.6,22023.0,190.2382,190.2842,190.1737,190.1737,22023.0
2020-01-09 14:45:00,206.59,206.59,206.49,206.53,17137.0,190.1645,190.1645,190.0725,190.1093,17137.0
2020-01-09 14:50:00,206.53,206.55,206.46,206.49,15151.0,190.1093,190.1277,190.0449,190.0725,15151.0
2020-01-09 14:55:00,206.51,206.64,206.51,206.62,24973.0,190.0909,190.2106,190.0909,190.1922,24973.0
2020-01-09 15:00:00,206.63,206.63,206.48,206.5,37740.0,190.2014,190.2014,190.0633,190.0817,37740.0
2020-01-09 15:05:00,206.5,206.54,206.4,206.41,12035.0,190.0817,190.1185,189.9896,189.9989,12035.0
2020-01-09 15:10:00,206.4,206.43,206.29,206.41,10995.0,189.9896,190.0173,189.8884,189.9989,10995.0
2020-01-09 15:15:00,206.39,206.43,206.34,206.39,11761.0,189.9804,190.0173,189.9344,189.9804,11761.0
2020-01-09 15:20:00,206.41,206.41,206.24,206.24,13722.0,189.9989,189.9989,189.8424,189.8424,13722.0
2020-01-09 15:25:00,206.25,206.41,206.23,206.35,17674.0,189.8516,189.9989,189.8332,189.9436,17674.0
2020-01-09 15:30:00,206.36,206.4,206.32,206.34,18607.0,189.9528,189.9896,189.916,189.9344,18607.0
2020-01-09 15:35:00,206.36,206.37,206.18,206.27,26111.0,189.9528,189.962,189.7871,189.87,26111.0
2020-01-09 15:40:00,206.28,206.3,206.2,206.26,24466.0,189.8792,189.8976,189.8055,189.8608,24466.0
2020-01-09 15:45:00,206.25,206.27,205.9,206.08,29764.0,189.8516,189.87,189.5294,189.6951,29764.0
2020-01-09 15:50:00,206.17,206.4,206.15,206.36,39698.0,189.7779,189.9896,189.7595,189.9528,39698.0
2020-01-09 15:55:00,206.41,206.45,205.96,206.21,240086.0,189.9989,190.0357,189.5846,189.8148,240086.0
2020-01-10 09:30:00,206.93,207.68,206.72,207.55,60803.0,190.4775,191.1679,190.2842,191.0482,60803.0
2020-01-10 09:35:00,207.55,207.69,207.27,207.5,15131.0,191.0482,191.1771,190.7905,191.0022,15131.0
2020-01-10 09:40:00,207.52,207.74,207.33,207.35,15961.0,191.0206,191.2231,190.8457,190.8641,15961.0
2020-01-10 09:45:00,207.38,207.67,207.08,207.67,8064.0,190.8917,191.1587,190.6156,191.1587,8064.0
2020-01-10 09:50:00,207.65,207.68,207.35,207.45,18440.0,191.1403,191.1679,190.8641,190.9562,18440.0
2020-01-10 09:55:00,207.46,207.59,207.4,207.56,12709.0,190.9654,191.085,190.9101,191.0574,12709.0
2020-01-10 10:00:00,207.51,207.65,207.45,207.65,12882.0,191.0114,191.1403,190.9562,191.1403,12882.0
2020-01-10 10:05:00,207.65,207.91,207.61,207.84,21359.0,191.1403,191.3796,191.1034,191.3152,21359.0
2020-01-10 10:10:00,207.82,207.89,207.52,207.58,20916.0,191.2967,191.3612,191.0206,191.0758,20916.0
2020-01-10 10:15:00,207.56,207.65,207.43,207.45,18806.0,191.0574,191.1403,190.9378,190.9562,18806.0
2020-01-10 10:20:00,207.37,207.43,207.15,207.26,14734.0,190.8825,190.9378,190.68,190.7813,14734.0
2020-01-10 10:25:00,207.3,207.47,207.29,207.44,7555.0,190.8181,190.9746,190.8089,190.947,7555.0
2020-01-10 10:30:00,207.45,207.62,207.4,207.62,11800.0,190.9562,191.1126,190.9101,191.1126,11800.0
2020-01-10 10:35:00,207.63,207.89,207.59,207.84,8301.0,191.1219,191.3612,191.085,191.3152,8301.0
2020-01-10 10:40:00,207.81,207.83,207.55,207.58,12372.0,191.2875,191.306,191.0482,191.0758,12372.0
2020-01-10 10:45:00,207.61,207.8,207.61,207.7,14105.0,191.1034,191.2783,191.1034,191.1863,14105.0
2020-01-10 10:50:00,207.65,207.67,207.48,207.53,9658.0,191.1403,191.1587,190.9838,191.0298,9658.0
2020-01-10 10:55:00,207.52,207.67,207.41,207.62,12823.0,191.0206,191.1587,190.9193,191.1126,12823.0
2020-01-10 11:00:00,207.58,207.66,207.51,207.57,9686.0,191.0758,191.1495,191.0114,191.0666,9686.0
2020-01-10 11:05:00,207.58,207.76,207.52,207.76,10456.0,191.0758,191.2415,191.0206,191.2415,10456.0
2020-01-10 11:10:00,207.74,207.94,207.67,207.68,9748.0,191.2231,191.4072,191.1587,191.1679,9748.0
2020-01-10 11:15:00,207.68,207.82,207.67,207.78,6867.0,191.1679,191.2967,191.1587,191.2599,6867.0
2020-01-10 11:20:00,207.84,207.87,207.68,207.69,19327.0,191.3152,191.3428,191.1679,191.1771,19327.0
2020-01-10 11:25:00,207.63,207.76,207.4,207.62,13166.0,191.1219,191.2415,190.9101,191.1126,13166.0
2020-01-10 11:30:00,207.5,207.56,207.34,207.46,5584.0,191.0022,191.0574,190.8549,190.9654,5584.0
2020-01-10 11:35:00,207.47,207.53,207.35,207.51,9283.0,190.9746,191.0298,190.8641,191.0114,9283.0
2020-01-10 11:40:00,207.51,207.53,207.33,207.46,5603.0,191.0114,191.0298,190.8457,190.9654,5603.0
2020-01-10 11:45:00,207.46,207.51,207.33,207.38,7456.0,190.9654,191.0114,190.8457,190.8917,7456.0
2020-01-10 11:50:00,207.4,207.42,207.25,207.42,8448.0,190.9101,190.9285,190.7721,190.9285,8448.0
2020-01-10 11:55:00,207.4,207.54,207.37,207.54,29356.0,190.9101,191.039,190.8825,191.039,29356.0
2020-01-10 12:00:00,207.54,207.62,207.4,207.48,7145.0,191.039,191.1126,190.9101,190.9838,7145.0
2020-01-10 12:05:00,207.49,207.59,207.27,207.4,6941.0,190.993,191.085,190.7905,190.9101,6941.0
2020-01-10 12:10:00,207.4,207.47,207.25,207.46,7405.0,190.9101,190.9746,190.7721,190.9654,7405.0
2020-01-10 12:15:00,207.46,207.54,207.34,207.49,4883.0,190.9654,191.039,190.8549,190.993,4883.0
2020-01-10 12:20:00,207.5,207.58,207.43,207.51,5773.0,191.0022,191.0758,190.9378,191.0114,5773.0
2020-01-10 12:25:00,207.53,207.67,207.53,207.67,10091.0,191.0298,191.1587,191.0298,191.1587,10091.0
2020-01-10 12:30:00,207.63,207.67,207.6,207.66,4074.0,191.1219,191.1587,191.0942,191.1495,4074.0
2020-01-10 12:35:00,207.64,207.84,207.62,207.84,6482.0,191.1311,191.3152,191.1126,191.3152,6482.0
2020-01-10 12:40:00,207.81,207.91,207.79,207.88,6834.0,191.2875,191.3796,191.2691,191.352,6834.0
2020-01-10 12:45:00,207.87,207.98,207.83,207.98,7778.0,191.3428,191.444,191.306,191.444,7778.0
2020-01-10 12:50:00,207.97,208.12,207.92,208.12,28764.0,191.4348,191.5729,191.3888,191.5729,28764.0
2020-01-10 12:55:00,208.06,208.07,207.95,208.0,6263.0,191.5177,191.5269,191.4164,191.4624,6263.0
2020-01-10 13:00:00,208.02,208.13,207.7,208.13,22075.0,191.4808,191.5821,191.1863,191.5821,22075.0
2020-01-10 13:05:00,208.12,208.17,208.04,208.09,12269.0,191.5729,191.6189,191.4993,191.5453,12269.0
2020-01-10 13:10:00,208.06,208.19,208.04,208.15,6976.0,191.5177,191.6373,191.4993,191.6005,6976.0
2020-01-10 13:15:00,208.19,208.31,208.14,208.19,8607.0,191.6373,191.7478,191.5913,191.6373,8607.0
2020-01-10 13:20:00,208.18,208.22,208.09,208.1,6433.0,191.6281,191.6649,191.5453,191.5545,6433.0
2020-01-10 13:25:00,208.09,208.1,207.98,208.0,4990.0,191.5453,191.5545,191.444,191.4624,4990.0
2020-01-10 13:30:00,207.97,208.0,207.92,207.95,5561.0,191.4348,191.4624,191.3888,191.4164,5561.0
2020-01-10 13:35:00,207.97,208.06,207.94,207.99,6003.0,191.4348,191.5177,191.4072,191.4532,6003.0
2020-01-10 13:40:00,207.96,208.11,207.9,208.11,7699.0,191.4256,191.5637,191.3704,191.5637,7699.0
2020-01-10 13:45:00,208.08,208.16,208.03,208.15,7898.0,191.5361,191.6097,191.4901,191.6005,7898.0
2020-01-10 13:50:00,208.2,208.2,208.1,208.15,7052.0,191.6465,191.6465,191.5545,191.6005,7052.0
2020-01-10 13:55:00,208.15,208.24,208.09,208.18,7916.0,191.6005,191.6834,191.5453,191.6281,7916.0
2020-01-10 14:00:00,208.17,208.17,208.03,208.08,7385.0,191.6189,191.6189,191.4901,191.5361,7385.0
2020-01-10 14:05:00,208.08,208.18,208.03,208.04,7195.0,191.5361,191.6281,191.4901,191.4993,7195.0
2020-01-10 14:10:00,207.99,208.06,207.79,207.79,5866.0,191.4532,191.5177,191.2691,191.2691,5866.0
2020-01-10 14:15:00,207.81,208.03,207.81,208.03,7726.0,191.2875,191.4901,191.2875,191.4901,7726.0
2020-01-10 14:20:00,208.01,208.08,207.94,208.02,6535.0,191.4716,191.5361,191.4072,191.4808,6535.0
2020-01-10 14:25:00,208.01,208.04,207.92,207.93,5344.0,191.4716,191.4993,191.3888,191.398,5344.0
2020-01-10 14:30:00,207.95,208.02,207.84,207.9,8012.0,191.4164,191.4808,191.3152,191.3704,8012.0
2020-01-10 14:35:00,207.91,207.98,207.83,207.9,9675.0,191.3796,191.444,191.306,191.3704,9675.0
2020-01-10 14:40:00,207.9,207.94,207.8,207.81,8150.0,191.3704,191.4072,191.2783,191.2875,8150.0
2020-01-10 14:45:00,207.81,207.89,207.73,207.83,7350.0,191.2875,191.3612,191.2139,191.306,7350.0
2020-01-10 14:50:00,207.83,208.0,207.76,208.0,11692.0,191.306,191.4624,191.2415,191.4624,11692.0
2020-01-10 14:55:00,207.97,208.02,207.92,208.0,8444.0,191.4348,191.4808,191.3888,191.4624,8444.0
2020-01-10 15:00:00,208.01,208.01,207.8,207.84,10036.0,191.4716,191.4716,191.2783,191.3152,10036.0
2020-01-10 15:05:00,207.81,207.85,207.64,207.64,9180.0,191.2875,191.3244,191.1311,191.1311,9180.0
2020-01-10 15:10:00,207.66,207.81,207.65,207.66,5058.0,191.1495,191.2875,191.1403,191.1495,5058.0
2020-01-10 15:15:00,207.69,207.72,207.58,207.61,40338.0,191.1771,191.2047,191.0758,191.1034,40338.0
2020-01-10 15:20:00,207.59,207.63,207.53,207.61,5548.0,191.085,191.1219,191.0298,191.1034,5548.0
2020-01-10 15:25:00,207.63,207.75,207.59,207.66,5797.0,191.1219,191.2323,191.085,191.1495,5797.0
2020-01-10 15:30:00,207.67,207.67,207.48,207.49,10687.0,191.1587,191.1587,190.9838,190.993,10687.0
2020-01-10 15:35:00,207.48,207.53,207.34,207.35,11812.0,190.9838,191.0298,190.8549,190.8641,11812.0
2020-01-10 15:40:00,207.37,207.53,207.31,207.51,11866.0,190.8825,191.0298,190.8273,191.0114,11866.0
2020-01-10 15:45:00,207.49,207.59,207.26,207.26,31018.0,190.993,191.085,190.7813,190.7813,31018.0
2020-01-10 15:50:00,207.25,207.69,207.24,207.5,22616.0,190.7721,191.1771,190.7629,191.0022,22616.0
2020-01-10 15:55:00,207.52,207.68,207.42,207.65,90730.0,191.0206,191.1679,190.9285,191.1403,90730.0
2020-01-13 09:30:00,207.49,208.36,207.49,207.84,116472.0,190.993,191.7938,190.993,191.3152,116472.0
2020-01-13 09:35:00,207.82,208.56,207.76,208.47,36472.0,191.2967,191.9779,191.2415,191.8951,36472.0
2020-01-13 09:40:00,208.51,208.57,208.22,208.43,18479.0,191.9319,191.9871,191.6649,191.8582,18479.0
2020-01-13 09:45:00,208.65,209.32,208.61,209.32,72391.0,192.0608,192.6775,192.0239,192.6775,72391.0
2020-01-13 09:50:00,209.49,209.49,208.83,209.08,18101.0,192.834,192.834,192.2264,192.4566,18101.0
2020-01-13 09:55:00,209.08,209.25,209.05,209.11,8350.0,192.4566,192.6131,192.429,192.4842,8350.0
2020-01-13 10:00:00,209.11,209.36,208.86,208.91,16641.0,192.4842,192.7143,192.2541,192.3001,16641.0
2020-01-13 10:05:00,208.95,209.11,208.89,209.06,14664.0,192.3369,192.4842,192.2817,192.4382,14664.0
2020-01-13 10:10:00,209.05,209.05,208.87,208.87,7289.0,192.429,192.429,192.2633,192.2633,7289.0
2020-01-13 10:15:00,208.93,208.93,208.47,208.64,15224.0,192.3185,192.3185,191.8951,192.0516,15224.0
2020-01-13 10:20:00,208.68,208.86,208.56,208.76,18319.0,192.0884,192.2541,191.9779,192.162,18319.0
2020-01-13 10:25:00,208.78,208.88,208.72,208.86,5661.0,192.1804,192.2725,192.1252,192.2541,5661.0
2020-01-13 10:30:00,208.89,208.94,208.77,208.92,3853.0,192.2817,192.3277,192.1712,192.3093,3853.0
2020-01-13 10:35:00,208.91,209.16,208.87,209.13,12527.0,192.3001,192.5302,192.2633,192.5026,12527.0
2020-01-13 10:40:00,209.11,209.14,208.91,208.94,9480.0,192.4842,192.5118,192.3001,192.3277,9480.0
2020-01-13 10:45:00,208.95,209.1,208.95,209.07,8006.0,192.3369,192.475,192.3369,192.4474,8006.0
2020-01-13 10:50:00,209.08,209.14,208.99,209.1,13405.0,192.4566,192.5118,192.3737,192.475,13405.0
2020-01-13 10:55:00,209.11,209.35,209.09,209.24,15347.0,192.4842,192.7051,192.4658,192.6038,15347.0
2020-01-13 11:00:00,209.23,209.23,209.03,209.04,12348.0,192.5946,192.5946,192.4105,192.4197,12348.0
2020-01-13 11:05:00,208.99,209.15,208.99,209.03,8794.0,192.3737,192.521,192.3737,192.4105,8794.0
2020-01-13 11:10:00,209.03,209.03,208.85,208.88,5903.0,192.4105,192.4105,192.2449,192.2725,5903.0
2020-01-13 11:15:00,208.88,209.02,208.85,209.0,9492.0,192.2725,192.4013,192.2449,192.3829,9492.0
2020-01-13 11:20:00,208.99,209.02,208.86,209.0,10797.0,192.3737,192.4013,192.2541,192.3829,10797.0
2020-01-13 11:25:00,209.02,209.45,208.84,209.23,48543.0,192.4013,192.7971,192.2356,192.5946,48543.0
2020-01-13 11:30:00,209.22,209.39,209.13,209.32,19687.0,192.5854,192.7419,192.5026,192.6775,19687.0
2020-01-13 11:35:00,209.36,209.41,209.28,209.32,6130.0,192.7143,192.7603,192.6407,192.6775,6130.0
2020-01-13 11:40:00,209.32,209.33,209.11,209.11,15700.0,192.6775,192.6867,192.4842,192.4842,15700.0
2020-01-13 11:45:00,209.13,209.13,208.91,208.94,4096.0,192.5026,192.5026,192.3001,192.3277,4096.0
2020-01-13 11:50:00,208.94,209.02,208.87,208.87,4141.0,192.3277,192.4013,192.2633,192.2633,4141.0
2020-01-13 11:55:00,208.89,209.01,208.85,209.01,5187.0,192.2817,192.3921,192.2449,192.3921,5187.0
2020-01-13 12:00:00,209.03,209.13,209.01,209.08,6457.0,192.4105,192.5026,192.3921,192.4566,6457.0
2020-01-13 12:05:00,209.1,209.14,209.1,209.12,4824.0,192.475,192.5118,192.475,192.4934,4824.0
2020-01-13 12:10:00,209.14,209.36,209.14,209.32,13807.0,192.5118,192.7143,192.5118,192.6775,13807.0
2020-01-13 12:15:00,209.36,209.58,209.36,209.53,16852.0,192.7143,192.9168,192.7143,192.8708,16852.0
2020-01-13 12:20:00,209.56,209.61,209.54,209.6,7085.0,192.8984,192.9444,192.88,192.9352,7085.0
2020-01-13 12:25:00,209.58,209.6,209.49,209.52,7979.0,192.9168,192.9352,192.834,192.8616,7979.0
2020-01-13 12:30:00,209.52,209.63,209.51,209.58,6148.0,192.8616,192.9628,192.8524,192.9168,6148.0
2020-01-13 12:35:00,209.6,209.6,209.5,209.58,8111.0,192.9352,192.9352,192.8432,192.9168,8111.0
2020-01-13 12:40:00,209.58,209.69,209.57,209.65,9218.0,192.9168,193.0181,192.9076,192.9812,9218.0
2020-01-13 12:45:00,209.64,209.73,209.63,209.71,9352.0,192.972,193.0549,192.9628,193.0365,9352.0
2020-01-13 12:50:00,209.71,209.8,209.69,209.8,5883.0,193.0365,193.1193,193.0181,193.1193,5883.0
2020-01-13 12:55:00,209.78,209.84,209.76,209.84,3889.0,193.1009,193.1561,193.0825,193.1561,3889.0
2020-01-13 13:00:00,209.82,209.83,209.61,209.64,7401.0,193.1377,193.1469,192.9444,192.972,7401.0
2020-01-13 13:05:00,209.64,209.73,209.61,209.73,7186.0,192.972,193.0549,192.9444,193.0549,7186.0
2020-01-13 13:10:00,209.75,209.75,209.67,209.71,5965.0,193.0733,193.0733,192.9997,193.0365,5965.0
2020-01-13 13:15:00,209.71,209.8,209.62,209.79,7018.0,193.0365,193.1193,192.9536,193.1101,7018.0
2020-01-13 13:20:00,209.77,209.84,209.74,209.75,5819.0,193.0917,193.1561,193.0641,193.0733,5819.0
2020-01-13 13:25:00,209.75,209.8,209.71,209.76,4393.0,193.0733,193.1193,193.0365,193.0825,4393.0
2020-01-13 13:30:00,209.76,209.76,209.68,209.7,4660.0,193.0825,193.0825,193.0089,193.0273,4660.0
2020-01-13 13:35:00,209.7,209.75,209.68,209.73,4372.0,193.0273,193.0733,193.0089,193.0549,4372.0
2020-01-13 13:40:00,209.72,209.73,209.58,209.62,5207.0,193.0457,193.0549,192.9168,192.9536,5207.0
2020-01-13 13:45:00,209.63,209.72,209.62,209.72,4091.0,192.9628,193.0457,192.9536,193.0457,4091.0
2020-01-13 13:50:00,209.72,209.78,209.72,209.74,3406.0,193.0457,193.1009,193.0457,193.0641,3406.0
2020-01-13 13:55:00,209.73,209.74,209.65,209.7,3986.0,193.0549,193.0641,192.9812,193.0273,3986.0
2020-01-13 14:00:00,209.68,209.7,209.58,209.64,9604.0,193.0089,193.0273,192.9168,192.972,9604.0
2020-01-13 14:05:00,209.64,209.66,209.6,209.61,9714.0,192.972,192.9905,192.9352,192.9444,9714.0
2020-01-13 14:10:00,209.59,209.65,209.58,209.64,5175.0,192.926,192.9812,192.9168,192.972,5175.0
2020-01-13 14:15:00,209.63,209.63,209.57,209.59,7713.0,192.9628,192.9628,192.9076,192.926,7713.0
2020-01-13 14:20:00,209.59,209.63,209.56,209.59,7107.0,192.926,192.9628,192.8984,192.926,7107.0
2020-01-13 14:25:00,209.59,209.6,209.51,209.52,8771.0,192.926,192.9352,192.8524,192.8616,8771.0
2020-01-13 14:30:00,209.52,209.58,209.43,209.58,28543.0,192.8616,192.9168,192.7787,192.9168,28543.0
2020-01-13 14:35:00,209.58,209.6,209.51,209.53,8612.0,192.9168,192.9352,192.8524,192.8708,8612.0
2020-01-13 14:40:00,209.53,209.61,209.5,209.51,14999.0,192.8708,192.9444,192.8432,192.8524,14999.0
2020-01-13 14:45:00,209.5,209.55,209.46,209.47,66208.0,192.8432,192.8892,192.8064,192.8156,66208.0
2020-01-13 14:50:00,209.49,209.5,209.3,209.36,7615.0,192.834,192.8432,192.6591,192.7143,7615.0
2020-01-13 14:55:00,209.37,209.41,209.28,209.3,10468.0,192.7235,192.7603,192.6407,192.6591,10468.0
2020-01-13 15:00:00,209.31,209.34,209.25,209.27,8049.0,192.6683,192.6959,192.6131,192.6315,8049.0
2020-01-13 15:05:00,209.27,209.28,209.2,209.23,6925.0,192.6315,192.6407,192.567,192.5946,6925.0
2020-01-13 15:10:00,209.24,209.25,209.14,209.16,5137.0,192.6038,192.6131,192.5118,192.5302,5137.0
2020-01-13 15:15:00,209.16,209.18,209.06,209.11,6933.0,192.5302,192.5486,192.4382,192.4842,6933.0
2020-01-13 15:20:00,209.09,209.2,209.09,209.18,8356.0,192.4658,192.567,192.4658,192.5486,8356.0
2020-01-13 15:25:00,209.18,209.22,209.05,209.08,13652.0,192.5486,192.5854,192.429,192.4566,13652.0
2020-01-13 15:30:00,209.09,209.31,209.05,209.3,14470.0,192.4658,192.6683,192.429,192.6591,14470.0
2020-01-13 15:35:00,209.3,209.35,209.18,209.35,15393.0,192.6591,192.7051,192.5486,192.7051,15393.0
2020-01-13 15:40:00,209.34,209.38,209.29,209.31,13084.0,192.6959,192.7327,192.6499,192.6683,13084.0
2020-01-13 15:45:00,209.31,209.46,209.27,209.42,22926.0,192.6683,192.8064,192.6315,192.7695,22926.0
2020-01-13 15:50:00,209.42,209.65,209.42,209.62,32444.0,192.7695,192.9812,192.7695,192.9536,32444.0
2020-01-13 15:55:00,209.64,209.66,209.46,209.6,71245.0,192.972,192.9905,192.8064,192.9352,71245.0
2020-01-14 09:30:00,209.55,210.57,209.39,210.51,153335.0,192.8892,193.8281,192.7419,193.7729,153335.0
2020-01-14 09:35:00,210.52,210.96,209.88,210.92,33005.0,193.7821,194.1871,193.193,194.1503,33005.0
2020-01-14 09:40:00,210.96,211.0,210.03,210.16,31241.0,194.1871,194.2239,193.331,193.4507,31241.0
2020-01-14 09:45:00,210.21,210.41,210.01,210.18,15023.0,193.4967,193.6808,193.3126,193.4691,15023.0
2020-01-14 09:50:00,210.15,210.16,209.91,210.11,23524.0,193.4415,193.4507,193.2206,193.4047,23524.0
2020-01-14 09:55:00,210.12,210.3,209.78,209.82,32127.0,193.4139,193.5796,193.1009,193.1377,32127.0
2020-01-14 10:00:00,209.84,209.85,209.66,209.73,38771.0,193.1561,193.1653,192.9905,193.0549,38771.0
2020-01-14 10:05:00,209.74,209.82,209.59,209.67,49489.0,193.0641,193.1377,192.926,192.9997,49489.0
2020-01-14 10:10:00,209.63,210.03,209.53,209.99,47419.0,192.9628,193.331,192.8708,193.2942,47419.0
2020-01-14 10:15:00,209.94,209.94,209.68,209.73,16443.0,193.2482,193.2482,193.0089,193.0549,16443.0
2020-01-14 10:20:00,209.7,209.82,209.54,209.57,13556.0,193.0273,193.1377,192.88,192.9076,13556.0
2020-01-14 10:25:00,209.55,209.59,209.48,209.55,11990.0,192.8892,192.926,192.8248,192.8892,11990.0
2020-01-14 10:30:00,209.58,209.85,209.57,209.69,14404.0,192.9168,193.1653,192.9076,193.0181,14404.0
2020-01-14 10:35:00,209.73,209.77,209.52,209.59,8617.0,193.0549,193.0917,192.8616,192.926,8617.0
2020-01-14 10:40:00,209.56,209.6,209.42,209.51,8921.0,192.8984,192.9352,192.7695,192.8524,8921.0
2020-01-14 10:45:00,209.47,209.54,209.29,209.29,9124.0,192.8156,192.88,192.6499,192.6499,9124.0
2020-01-14 10:50:00,209.31,209.45,209.11,209.13,14608.0,192.6683,192.7971,192.4842,192.5026,14608.0
2020-01-14 10:55:00,209.11,209.25,209.07,209.21,17970.0,192.4842,192.6131,192.4474,192.5762,17970.0
2020-01-14 11:00:00,209.25,209.28,208.94,208.97,10698.0,192.6131,192.6407,192.3277,192.3553,10698.0
2020-01-14 11:05:00,208.96,208.96,208.67,208.69,45400.0,192.3461,192.3461,192.0792,192.0976,45400.0
2020-01-14 11:10:00,208.69,208.86,208.59,208.65,12894.0,192.0976,192.2541,192.0055,192.0608,12894.0
2020-01-14 11:15:00,208.65,208.7,208.57,208.7,10165.0,192.0608,192.1068,191.9871,192.1068,10165.0
2020-01-14 11:20:00,208.71,208.74,208.56,208.6,11292.0,192.116,192.1436,191.9779,192.0147,11292.0
2020-01-14 11:25:00,208.62,208.65,208.4,208.44,14909.0,192.0331,192.0608,191.8306,191.8675,14909.0
2020-01-14 11:30:00,208.43,208.47,208.3,208.38,12279.0,191.8582,191.8951,191.7386,191.8122,12279.0
2020-01-14 11:35:00,208.4,208.5,208.4,208.49,8028.0,191.8306,191.9227,191.8306,191.9135,8028.0
2020-01-14 11:40:00,208.48,208.49,208.39,208.43,8656.0,191.9043,191.9135,191.8214,191.8582,8656.0
2020-01-14 11:45:00,208.5,208.56,208.46,208.55,6138.0,191.9227,191.9779,191.8859,191.9687,6138.0
2020-01-14 11:50:00,208.55,208.73,208.54,208.73,13814.0,191.9687,192.1344,191.9595,192.1344,13814.0
2020-01-14 11:55:00,208.73,208.82,208.65,208.78,10222.0,192.1344,192.2172,192.0608,192.1804,10222.0
2020-01-14 12:00:00,208.79,208.79,208.63,208.63,5514.0,192.1896,192.1896,192.0423,192.0423,5514.0
2020-01-14 12:05:00,208.62,208.68,208.61,208.66,5338.0,192.0331,192.0884,192.0239,192.07,5338.0
2020-01-14 12:10:00,208.66,208.76,208.64,208.72,4438.0,192.07,192.162,192.0516,192.1252,4438.0
2020-01-14 12:15:00,208.75,208.85,208.65,208.83,8793.0,192.1528,192.2449,192.0608,192.2264,8793.0
2020-01-14 12:20:00,208.81,208.87,208.77,208.81,6762.0,192.208,192.2633,192.1712,192.208,6762.0
2020-01-14 12:25:00,208.84,208.87,208.73,208.73,6224.0,192.2356,192.2633,192.1344,192.1344,6224.0
2020-01-14 12:30:00,208.68,208.77,208.52,208.62,26977.0,192.0884,192.1712,191.9411,192.0331,26977.0
2020-01-14 12:35:00,208.62,208.66,208.51,208.56,31133.0,192.0331,192.07,191.9319,191.9779,31133.0
2020-01-14 12:40:00,208.55,208.55,208.4,208.52,19687.0,191.9687,191.9687,191.8306,191.9411,19687.0
2020-01-14 12:45:00,208.49,208.57,208.48,208.53,8796.0,191.9135,191.9871,191.9043,191.9503,8796.0
2020-01-14 12:50:00,208.52,208.59,208.49,208.59,5597.0,191.9411,192.0055,191.9135,192.0055,5597.0
2020-01-14 12:55:00,208.59,208.64,208.53,208.55,16727.0,192.0055,192.0516,191.9503,191.9687,16727.0
2020-01-14 13:00:00,208.55,208.6,208.5,208.57,3135.0,191.9687,192.0147,191.9227,191.9871,3135.0
2020-01-14 13:05:00,208.58,208.69,208.56,208.67,4104.0,191.9963,192.0976,191.9779,192.0792,4104.0
2020-01-14 13:10:00,208.65,208.7,208.54,208.57,7667.0,192.0608,192.1068,191.9595,191.9871,7667.0
2020-01-14 13:15:00,208.56,208.64,208.55,208.58,15048.0,191.9779,192.0516,191.9687,191.9963,15048.0
2020-01-14 13:20:00,208.58,208.59,208.54,208.54,3052.0,191.9963,192.0055,191.9595,191.9595,3052.0
2020-01-14 13:25:00,208.55,208.57,208.46,208.52,8909.0,191.9687,191.9871,191.8859,191.9411,8909.0
2020-01-14 13:30:00,208.51,208.57,208.48,208.5,11120.0,191.9319,191.9871,191.9043,191.9227,11120.0
2020-01-14 13:35:00,208.52,208.54,207.91,208.53,30190.0,191.9411,191.9595,191.3796,191.9503,30190.0
2020-01-14 13:40:00,208.52,208.59,208.25,208.26,7487.0,191.9411,192.0055,191.6926,191.7018,7487.0
2020-01-14 13:45:00,208.35,208.36,208.12,208.34,7681.0,191.7846,191.7938,191.5729,191.7754,7681.0
2020-01-14 13:50:00,208.36,208.45,208.32,208.33,5617.0,191.7938,191.8767,191.757,191.7662,5617.0
2020-01-14 13:55:00,208.33,208.42,208.2,208.2,6922.0,191.7662,191.849,191.6465,191.6465,6922.0
2020-01-14 14:00:00,208.21,208.27,208.02,208.13,6228.0,191.6557,191.711,191.4808,191.5821,6228.0
2020-01-14 14:05:00,208.12,208.2,208.0,208.04,7985.0,191.5729,191.6465,191.4624,191.4993,7985.0
2020-01-14 14:10:00,208.07,208.2,207.86,207.91,8776.0,191.5269,191.6465,191.3336,191.3796,8776.0
2020-01-14 14:15:00,208.02,208.2,207.98,208.08,6466.0,191.4808,191.6465,191.444,191.5361,6466.0
2020-01-14 14:20:00,208.05,208.18,208.02,208.15,3569.0,191.5085,191.6281,191.4808,191.6005,3569.0
2020-01-14 14:25:00,208.18,208.29,208.16,208.27,3731.0,191.6281,191.7294,191.6097,191.711,3731.0
2020-01-14 14:30:00,208.26,208.52,208.25,208.49,8530.0,191.7018,191.9411,191.6926,191.9135,8530.0
2020-01-14 14:35:00,208.47,208.47,208.32,208.37,4778.0,191.8951,191.8951,191.757,191.803,4778.0
2020-01-14 14:40:00,208.39,208.43,208.33,208.33,11329.0,191.8214,191.8582,191.7662,191.7662,11329.0
2020-01-14 14:45:00,208.3,208.33,208.27,208.3,8098.0,191.7386,191.7662,191.711,191.7386,8098.0
2020-01-14 14:50:00,208.27,208.3,208.16,208.2,7845.0,191.711,191.7386,191.6097,191.6465,7845.0
2020-01-14 14:55:00,208.22,208.23,208.03,208.09,8096.0,191.6649,191.6741,191.4901,191.5453,8096.0
2020-01-14 15:00:00,208.11,208.22,208.08,208.09,11228.0,191.5637,191.6649,191.5361,191.5453,11228.0
2020-01-14 15:05:00,208.12,208.2,208.0,208.0,9271.0,191.5729,191.6465,191.4624,191.4624,9271.0
2020-01-14 15:10:00,208.01,208.04,207.79,207.83,6934.0,191.4716,191.4993,191.2691,191.306,6934.0
2020-01-14 15:15:00,207.79,207.87,207.73,207.73,7628.0,191.2691,191.3428,191.2139,191.2139,7628.0
2020-01-14 15:20:00,207.75,207.81,207.74,207.76,10176.0,191.2323,191.2875,191.2231,191.2415,10176.0
2020-01-14 15:25:00,207.76,207.79,207.52,207.56,17775.0,191.2415,191.2691,191.0206,191.0574,17775.0
2020-01-14 15:30:00,207.56,207.7,207.45,207.58,21826.0,191.0574,191.1863,190.9562,191.0758,21826.0
2020-01-14 15:35:00,207.57,207.64,207.49,207.59,20729.0,191.0666,191.1311,190.993,191.085,20729.0
2020-01-14 15:40:00,207.6,207.84,207.6,207.68,24255.0,191.0942,191.3152,191.0942,191.1679,24255.0
2020-01-14 15:45:00,207.69,207.71,207.36,207.37,42505.0,191.1771,191.1955,190.8733,190.8825,42505.0
2020-01-14 15:50:00,207.3,207.38,207.03,207.18,57185.0,190.8181,190.8917,190.5696,190.7076,57185.0
2020-01-14 15:55:00,207.23,207.71,207.22,207.67,118843.0,190.7537,191.1955,190.7445,191.1587,118843.0
2020-01-15 09:30:00,208.0,208.17,207.52,207.92,57482.0,192.2015,192.3585,191.7579,192.1275,57482.0
2020-01-15 09:35:00,207.8,208.13,207.74,207.89,21439.0,192.0166,192.3216,191.9612,192.0998,21439.0
2020-01-15 09:40:00,207.91,208.44,207.9,208.14,20047.0,192.1183,192.608,192.1091,192.3308,20047.0
2020-01-15 09:45:00,208.14,208.14,207.81,207.92,9004.0,192.3308,192.3308,192.0259,192.1275,9004.0
2020-01-15 09:50:00,207.92,208.05,207.78,208.04,16098.0,192.1275,192.2477,191.9982,192.2384,16098.0
2020-01-15 09:55:00,208.03,208.11,207.87,208.07,9691.0,192.2292,192.3031,192.0813,192.2661,9691.0
2020-01-15 10:00:00,208.04,208.07,207.74,207.81,10770.0,192.2384,192.2661,191.9612,192.0259,10770.0
2020-01-15 10:05:00,207.82,207.93,207.8,207.81,7148.0,192.0351,192.1368,192.0166,192.0259,7148.0
2020-01-15 10:10:00,207.82,208.05,207.8,208.01,25110.0,192.0351,192.2477,192.0166,192.2107,25110.0
2020-01-15 10:15:00,208.04,208.08,207.83,207.92,16558.0,192.2384,192.2754,192.0444,192.1275,16558.0
2020-01-15 10:20:00,207.92,207.99,207.8,207.94,17557.0,192.1275,192.1922,192.0166,192.146,17557.0
2020-01-15 10:25:00,207.92,207.93,207.82,207.9,9619.0,192.1275,192.1368,192.0351,192.1091,9619.0
2020-01-15 10:30:00,207.88,207.91,207.67,207.89,8423.0,192.0906,192.1183,191.8965,192.0998,8423.0
2020-01-15 10:35:00,207.89,208.0,207.83,207.84,24273.0,192.0998,192.2015,192.0444,192.0536,24273.0
2020-01-15 10:40:00,207.85,208.28,207.85,208.21,32861.0,192.0629,192.4602,192.0629,192.3955,32861.0
2020-01-15 10:45:00,208.25,208.25,208.08,208.08,14474.0,192.4325,192.4325,192.2754,192.2754,14474.0
2020-01-15 10:50:00,208.11,208.17,207.99,208.0,6673.0,192.3031,192.3585,192.1922,192.2015,6673.0
2020-01-15 10:55:00,207.98,208.07,207.97,208.06,13500.0,192.183,192.2661,192.1737,192.2569,13500.0
2020-01-15 11:00:00,208.07,208.09,207.79,207.87,9207.0,192.2661,192.2846,192.0074,192.0813,9207.0
2020-01-15 11:05:00,207.89,207.89,207.71,207.73,6365.0,192.0998,192.0998,191.9335,191.952,6365.0
2020-01-15 11:10:00,207.76,207.76,207.51,207.69,9158.0,191.9797,191.9797,191.7487,191.915,9158.0
2020-01-15 11:15:00,207.69,207.89,207.68,207.83,5129.0,191.915,192.0998,191.9058,192.0444,5129.0
2020-01-15 11:20:00,207.84,207.84,207.62,207.67,11017.0,192.0536,192.0536,191.8503,191.8965,11017.0
2020-01-15 11:25:00,207.68,207.77,207.65,207.71,12939.0,191.9058,191.9889,191.878,191.9335,12939.0
2020-01-15 11:30:00,207.7,207.8,207.69,207.79,9096.0,191.9242,192.0166,191.915,192.0074,9096.0
2020-01-15 11:35:00,207.8,207.92,207.76,207.86,5142.0,192.0166,192.1275,191.9797,192.0721,5142.0
2020-01-15 11:40:00,207.86,207.88,207.68,207.71,84822.0,192.0721,192.0906,191.9058,191.9335,84822.0
2020-01-15 11:45:00,207.71,207.74,207.56,207.57,21605.0,191.9335,191.9612,191.7949,191.8041,21605.0
2020-01-15 11:50:00,207.55,207.77,207.53,207.57,14201.0,191.7856,191.9889,191.7672,191.8041,14201.0
2020-01-15 11:55:00,207.58,207.63,207.3,207.48,5760.0,191.8134,191.8596,191.5546,191.721,5760.0
2020-01-15 12:00:00,207.45,207.62,207.45,207.55,15750.0,191.6932,191.8503,191.6932,191.7856,15750.0
2020-01-15 12:05:00,207.55,207.67,207.5,207.65,6559.0,191.7856,191.8965,191.7394,191.878,6559.0
2020-01-15 12:10:00,207.61,207.81,207.61,207.76,6575.0,191.8411,192.0259,191.8411,191.9797,6575.0
2020-01-15 12:15:00,207.78,207.79,207.54,207.59,14945.0,191.9982,192.0074,191.7764,191.8226,14945.0
2020-01-15 12:20:00,207.66,207.69,207.58,207.62,3618.0,191.8873,191.915,191.8134,191.8503,3618.0
2020-01-15 12:25:00,207.61,207.62,207.52,207.57,4471.0,191.8411,191.8503,191.7579,191.8041,4471.0
2020-01-15 12:30:00,207.59,207.59,207.48,207.55,2343.0,191.8226,191.8226,191.721,191.7856,2343.0
2020-01-15 12:35:00,207.5,207.55,207.43,207.5,8517.0,191.7394,191.7856,191.6748,191.7394,8517.0
2020-01-15 12:40:00,207.54,207.68,207.51,207.63,8180.0,191.7764,191.9058,191.7487,191.8596,8180.0
2020-01-15 12:45:00,207.64,207.8,207.56,207.57,10316.0,191.8688,192.0166,191.7949,191.8041,10316.0
2020-01-15 12:50:00,207.55,207.58,207.36,207.46,6004.0,191.7856,191.8134,191.6101,191.7025,6004.0
2020-01-15 12:55:00,207.47,207.48,207.34,207.36,3595.0,191.7117,191.721,191.5916,191.6101,3595.0
2020-01-15 13:00:00,207.39,207.61,207.36,207.6,9386.0,191.6378,191.8411,191.6101,191.8318,9386.0
2020-01-15 13:05:00,207.64,207.65,207.41,207.46,4989.0,191.8688,191.878,191.6563,191.7025,4989.0
2020-01-15 13:10:00,207.47,207.52,207.37,207.44,4553.0,191.7117,191.7579,191.6193,191.684,4553.0
2020-01-15 13:15:00,207.46,207.53,207.44,207.49,5151.0,191.7025,191.7672,191.684,191.7302,5151.0
2020-01-15 13:20:00,207.53,207.53,207.43,207.47,9324.0,191.7672,191.7672,191.6748,191.7117,9324.0
2020-01-15 13:25:00,207.44,207.52,207.43,207.52,7788.0,191.684,191.7579,191.6748,191.7579,7788.0
2020-01-15 13:30:00,207.5,207.58,207.32,207.49,13014.0,191.7394,191.8134,191.5731,191.7302,13014.0
2020-01-15 13:35:00,207.51,207.54,207.45,207.47,7368.0,191.7487,191.7764,191.6932,191.7117,7368.0
2020-01-15 13:40:00,207.47,207.63,207.46,207.53,6169.0,191.7117,191.8596,191.7025,191.7672,6169.0
2020-01-15 13:45:00,207.56,207.63,207.51,207.57,9027.0,191.7949,191.8596,191.7487,191.8041,9027.0
2020-01-15 13:50:00,207.53,207.57,207.41,207.41,10983.0,191.7672,191.8041,191.6563,191.6563,10983.0
2020-01-15 13:55:00,207.39,207.48,207.33,207.46,8576.0,191.6378,191.721,191.5823,191.7025,8576.0
2020-01-15 14:00:00,207.48,207.63,207.46,207.58,8046.0,191.721,191.8596,191.7025,191.8134,8046.0
2020-01-15 14:05:00,207.58,207.67,207.47,207.6,13898.0,191.8134,191.8965,191.7117,191.8318,13898.0
2020-01-15 14:10:00,207.6,207.84,207.6,207.76,53765.0,191.8318,192.0536,191.8318,191.9797,53765.0
2020-01-15 14:15:00,207.78,207.93,207.77,207.87,5979.0,191.9982,192.1368,191.9889,192.0813,5979.0
2020-01-15 14:20:00,207.89,207.9,207.76,207.83,12043.0,192.0998,192.1091,191.9797,192.0444,12043.0
2020-01-15 14:25:00,207.84,207.9,207.77,207.9,12961.0,192.0536,192.1091,191.9889,192.1091,12961.0
2020-01-15 14:30:00,207.91,207.98,207.86,207.93,24615.0,192.1183,192.183,192.0721,192.1368,24615.0
2020-01-15 14:35:00,207.94,207.96,207.87,207.89,9240.0,192.146,192.1645,192.0813,192.0998,9240.0
2020-01-15 14:40:00,207.9,207.92,207.81,207.83,8425.0,192.1091,192.1275,192.0259,192.0444,8425.0
2020-01-15 14:45:00,207.8,207.82,207.68,207.68,5463.0,192.0166,192.0351,191.9058,191.9058,5463.0
2020-01-15 14:50:00,207.69,207.69,207.54,207.59,7486.0,191.915,191.915,191.7764,191.8226,7486.0
2020-01-15 14:55:00,207.59,207.61,207.37,207.38,4489.0,191.8226,191.8411,191.6193,191.6286,4489.0
2020-01-15 15:00:00,207.39,207.45,207.24,207.29,7108.0,191.6378,191.6932,191.4992,191.5454,7108.0
2020-01-15 15:05:00,207.27,207.27,207.05,207.05,9327.0,191.5269,191.5269,191.3236,191.3236,9327.0
2020-01-15 15:10:00,207.04,207.13,206.95,207.0,18737.0,191.3144,191.3975,191.2312,191.2774,18737.0
2020-01-15 15:15:00,207.0,207.01,206.83,206.92,13760.0,191.2774,191.2867,191.1203,191.2035,13760.0
2020-01-15 15:20:00,206.89,207.0,206.85,206.93,10609.0,191.1758,191.2774,191.1388,191.2127,10609.0
2020-01-15 15:25:00,206.91,207.0,206.73,207.0,11790.0,191.1942,191.2774,191.0279,191.2774,11790.0
2020-01-15 15:30:00,206.98,207.01,206.8,206.93,14387.0,191.2589,191.2867,191.0926,191.2127,14387.0
2020-01-15 15:35:00,206.89,207.05,206.87,206.99,23376.0,191.1758,191.3236,191.1573,191.2682,23376.0
2020-01-15 15:40:00,206.99,207.09,206.88,207.01,36722.0,191.2682,191.3606,191.1665,191.2867,36722.0
2020-01-15 15:45:00,207.0,207.31,207.0,207.28,72306.0,191.2774,191.5639,191.2774,191.5361,72306.0
2020-01-15 15:50:00,207.3,207.39,207.0,207.02,93158.0,191.5546,191.6378,191.2774,191.2959,93158.0
2020-01-15 15:55:00,207.03,207.35,207.02,207.26,124366.0,191.3051,191.6008,191.2959,191.5177,124366.0
2020-01-16 09:30:00,208.14,208.96,208.04,208.76,63903.0,192.3308,193.0885,192.2384,192.9037,63903.0
2020-01-16 09:35:00,208.74,209.0,208.41,208.87,26288.0,192.8853,193.1255,192.5803,193.0054,26288.0
2020-01-16 09:40:00,208.9,208.99,208.06,208.21,26108.0,193.0331,193.1163,192.2569,192.3955,26108.0
2020-01-16 09:45:00,208.18,208.34,208.17,208.26,10358.0,192.3678,192.5156,192.3585,192.4417,10358.0
2020-01-16 09:50:00,208.4,208.63,208.21,208.6,10743.0,192.5711,192.7836,192.3955,192.7559,10743.0
2020-01-16 09:55:00,208.57,208.74,208.49,208.7,9325.0,192.7282,192.8853,192.6542,192.8483,9325.0
2020-01-16 10:00:00,208.68,208.73,208.45,208.52,25375.0,192.8298,192.876,192.6173,192.682,25375.0
2020-01-16 10:05:00,208.46,208.52,208.22,208.38,39842.0,192.6265,192.682,192.4047,192.5526,39842.0
2020-01-16 10:10:00,208.44,208.56,208.34,208.37,33300.0,192.608,192.7189,192.5156,192.5434,33300.0
2020-01-16 10:15:00,208.37,208.41,208.22,208.36,10521.0,192.5434,192.5803,192.4047,192.5341,10521.0
2020-01-16 10:20:00,208.35,208.38,208.09,208.22,14931.0,192.5249,192.5526,192.2846,192.4047,14931.0
2020-01-16 10:25:00,208.22,208.5,208.15,208.4,38515.0,192.4047,192.6635,192.3401,192.5711,38515.0
2020-01-16 10:30:00,208.48,208.48,208.26,208.33,13953.0,192.645,192.645,192.4417,192.5064,13953.0
2020-01-16 10:35:00,208.27,208.37,208.09,208.09,13613.0,192.451,192.5434,192.2846,192.2846,13613.0
2020-01-16 10:40:00,208.07,208.23,208.02,208.07,44101.0,192.2661,192.414,192.2199,192.2661,44101.0
2020-01-16 10:45:00,208.06,208.1,207.94,208.04,22780.0,192.2569,192.2939,192.146,192.2384,22780.0
2020-01-16 10:50:00,208.04,208.07,207.9,208.05,25108.0,192.2384,192.2661,192.1091,192.2477,25108.0
2020-01-16 10:55:00,208.02,208.12,207.98,208.06,36931.0,192.2199,192.3123,192.183,192.2569,36931.0
2020-01-16 11:00:00,208.07,208.12,208.0,208.07,22571.0,192.2661,192.3123,192.2015,192.2661,22571.0
2020-01-16 11:05:00,208.08,208.28,208.08,208.21,10579.0,192.2754,192.4602,192.2754,192.3955,10579.0
2020-01-16 11:10:00,208.25,208.25,208.07,208.08,10522.0,192.4325,192.4325,192.2661,192.2754,10522.0
2020-01-16 11:15:00,208.11,208.15,207.9,208.03,18680.0,192.3031,192.3401,192.1091,192.2292,18680.0
2020-01-16 11:20:00,208.01,208.09,207.99,208.07,12739.0,192.2107,192.2846,192.1922,192.2661,12739.0
2020-01-16 11:25:00,208.05,208.33,208.03,208.26,18397.0,192.2477,192.5064,192.2292,192.4417,18397.0
2020-01-16 11:30:00,208.25,208.29,208.04,208.21,14470.0,192.4325,192.4694,192.2384,192.3955,14470.0
2020-01-16 11:35:00,208.28,208.28,208.17,208.25,19924.0,192.4602,192.4602,192.3585,192.4325,19924.0
2020-01-16 11:40:00,208.24,208.24,208.16,208.2,6248.0,192.4232,192.4232,192.3493,192.3863,6248.0
2020-01-16 11:45:00,208.24,208.24,208.18,208.19,4414.0,192.4232,192.4232,192.3678,192.377,4414.0
2020-01-16 11:50:00,208.21,208.25,208.19,208.21,10981.0,192.3955,192.4325,192.377,192.3955,10981.0
2020-01-16 11:55:00,208.21,208.32,208.19,208.27,14236.0,192.3955,192.4972,192.377,192.451,14236.0
2020-01-16 12:00:00,208.26,208.33,208.25,208.26,4079.0,192.4417,192.5064,192.4325,192.4417,4079.0
2020-01-16 12:05:00,208.3,208.35,208.26,208.3,10600.0,192.4787,192.5249,192.4417,192.4787,10600.0
2020-01-16 12:10:00,208.32,208.33,208.25,208.29,7018.0,192.4972,192.5064,192.4325,192.4694,7018.0
2020-01-16 12:15:00,208.26,208.38,208.2,208.37,10373.0,192.4417,192.5526,192.3863,192.5434,10373.0
2020-01-16 12:20:00,208.35,208.38,208.24,208.26,12124.0,192.5249,192.5526,192.4232,192.4417,12124.0
2020-01-16 12:25:00,208.27,208.32,208.26,208.3,5256.0,192.451,192.4972,192.4417,192.4787,5256.0
2020-01-16 12:30:00,208.3,208.36,208.22,208.32,22588.0,192.4787,192.5341,192.4047,192.4972,22588.0
2020-01-16 12:35:00,208.31,208.32,208.27,208.29,6611.0,192.4879,192.4972,192.451,192.4694,6611.0
2020-01-16 12:40:00,208.31,208.36,208.25,208.31,13000.0,192.4879,192.5341,192.4325,192.4879,13000.0
2020-01-16 12:45:00,208.33,208.35,208.29,208.34,7693.0,192.5064,192.5249,192.4694,192.5156,7693.0
2020-01-16 12:50:00,208.33,208.33,208.19,208.22,14657.0,192.5064,192.5064,192.377,192.4047,14657.0
2020-01-16 12:55:00,208.21,208.25,208.1,208.17,5168.0,192.3955,192.4325,192.2939,192.3585,5168.0
2020-01-16 13:00:00,208.18,208.3,208.06,208.23,15915.0,192.3678,192.4787,192.2569,192.414,15915.0
2020-01-16 13:05:00,208.23,208.25,208.16,208.2,9685.0,192.414,192.4325,192.3493,192.3863,9685.0
2020-01-16 13:10:00,208.21,208.26,208.17,208.2,8921.0,192.3955,192.4417,192.3585,192.3863,8921.0
2020-01-16 13:15:00,208.19,208.24,208.17,208.19,8648.0,192.377,192.4232,192.3585,192.377,8648.0
2020-01-16 13:20:00,208.2,208.22,208.16,208.19,3533.0,192.3863,192.4047,192.3493,192.377,3533.0
2020-01-16 13:25:00,208.19,208.27,208.17,208.2,15946.0,192.377,192.451,192.3585,192.3863,15946.0
2020-01-16 13:30:00,208.2,208.23,208.15,208.17,3841.0,192.3863,192.414,192.3401,192.3585,3841.0
2020-01-16 13:35:00,208.17,208.32,208.17,208.31,12957.0,192.3585,192.4972,192.3585,192.4879,12957.0
2020-01-16 13:40:00,208.33,208.46,208.33,208.44,3422.0,192.5064,192.6265,192.5064,192.608,3422.0
2020-01-16 13:45:00,208.44,208.53,208.38,208.44,32306.0,192.608,192.6912,192.5526,192.608,32306.0
2020-01-16 13:50:00,208.46,208.46,208.28,208.38,37396.0,192.6265,192.6265,192.4602,192.5526,37396.0
2020-01-16 13:55:00,208.36,208.51,208.33,208.35,31227.0,192.5341,192.6727,192.5064,192.5249,31227.0
2020-01-16 14:00:00,208.35,208.36,208.21,208.24,24495.0,192.5249,192.5341,192.3955,192.4232,24495.0
2020-01-16 14:05:00,208.24,208.3,208.22,208.26,16683.0,192.4232,192.4787,192.4047,192.4417,16683.0
2020-01-16 14:10:00,208.25,208.3,208.21,208.29,52530.0,192.4325,192.4787,192.3955,192.4694,52530.0
2020-01-16 14:15:00,208.3,208.39,208.3,208.38,20347.0,192.4787,192.5618,192.4787,192.5526,20347.0
2020-01-16 14:20:00,208.4,208.42,208.34,208.35,30061.0,192.5711,192.5896,192.5156,192.5249,30061.0
2020-01-16 14:25:00,208.35,208.39,208.17,208.17,13709.0,192.5249,192.5618,192.3585,192.3585,13709.0
2020-01-16 14:30:00,208.19,208.2,208.03,208.11,103176.0,192.377,192.3863,192.2292,192.3031,103176.0
2020-01-16 14:35:00,208.16,208.4,208.16,208.29,24778.0,192.3493,192.5711,192.3493,192.4694,24778.0
2020-01-16 14:40:00,208.3,208.34,208.26,208.28,24785.0,192.4787,192.5156,192.4417,192.4602,24785.0
2020-01-16 14:45:00,208.28,208.45,208.28,208.4,18414.0,192.4602,192.6173,192.4602,192.5711,18414.0
2020-01-16 14:50:00,208.38,208.43,208.33,208.35,19967.0,192.5526,192.5988,192.5064,192.5249,19967.0
2020-01-16 14:55:00,208.39,208.4,208.3,208.31,23931.0,192.5618,192.5711,192.4787,192.4879,23931.0
2020-01-16 15:00:00,208.32,208.32,208.13,208.15,19921.0,192.4972,192.4972,192.3216,192.3401,19921.0
2020-01-16 15:05:00,208.16,208.25,208.13,208.24,15175.0,192.3493,192.4325,192.3216,192.4232,15175.0
2020-01-16 15:10:00,208.24,208.3,208.23,208.25,10076.0,192.4232,192.4787,192.414,192.4325,10076.0
2020-01-16 15:15:00,208.25,208.37,208.2,208.35,16256.0,192.4325,192.5434,192.3863,192.5249,16256.0
2020-01-16 15:20:00,208.35,208.37,208.23,208.23,15478.0,192.5249,192.5434,192.414,192.414,15478.0
2020-01-16 15:25:00,208.23,208.25,208.15,208.17,12271.0,192.414,192.4325,192.3401,192.3585,12271.0
2020-01-16 15:30:00,208.18,208.27,208.15,208.16,47509.0,192.3678,192.451,192.3401,192.3493,47509.0
2020-01-16 15:35:00,208.15,208.19,208.06,208.1,43559.0,192.3401,192.377,192.2569,192.2939,43559.0
2020-01-16 15:40:00,208.09,208.47,208.09,208.46,65026.0,192.2846,192.6358,192.2846,192.6265,65026.0
2020-01-16 15:45:00,208.45,208.67,208.39,208.66,31367.0,192.6173,192.8206,192.5618,192.8113,31367.0
2020-01-16 15:50:00,208.72,209.09,208.72,209.06,45321.0,192.8668,193.2087,192.8668,193.1809,45321.0
2020-01-16 15:55:00,209.07,209.1,208.72,208.96,183500.0,193.1902,193.2179,192.8668,193.0885,183500.0
2020-01-17 09:30:00,210.0,210.0,209.42,209.66,389937.0,194.0495,194.0495,193.5136,193.7354,389937.0
2020-01-17 09:35:00,209.73,209.89,209.43,209.89,35955.0,193.8001,193.9479,193.5228,193.9479,35955.0
2020-01-17 09:40:00,209.88,210.29,209.66,210.29,57733.0,193.9387,194.3175,193.7354,194.3175,57733.0
2020-01-17 09:45:00,210.27,210.57,210.24,210.55,34162.0,194.299,194.5763,194.2713,194.5578,34162.0
2020-01-17 09:50:00,210.52,210.65,210.37,210.55,38815.0,194.5301,194.6502,194.3914,194.5578,38815.0
2020-01-17 09:55:00,210.55,210.57,210.22,210.4,25993.0,194.5578,194.5763,194.2528,194.4192,25993.0
2020-01-17 10:00:00,210.46,210.46,210.02,210.05,16091.0,194.4746,194.4746,194.068,194.0958,16091.0
2020-01-17 10:05:00,210.06,210.17,209.94,210.05,10808.0,194.105,194.2066,193.9941,194.0958,10808.0
2020-01-17 10:10:00,210.09,210.09,209.61,209.73,10708.0,194.1327,194.1327,193.6892,193.8001,10708.0
2020-01-17 10:15:00,209.73,209.85,209.57,209.81,9347.0,193.8001,193.9109,193.6522,193.874,9347.0
2020-01-17 10:20:00,209.79,209.91,209.79,209.89,3858.0,193.8555,193.9664,193.8555,193.9479,3858.0
2020-01-17 10:25:00,209.89,210.0,209.84,209.9,7999.0,193.9479,194.0495,193.9017,193.9571,7999.0
2020-01-17 10:30:00,209.89,209.95,209.67,209.68,8787.0,193.9479,194.0033,193.7446,193.7539,8787.0
2020-01-17 10:35:00,209.66,209.68,209.46,209.49,7248.0,193.7354,193.7539,193.5506,193.5783,7248.0
2020-01-17 10:40:00,209.49,209.87,209.46,209.85,15999.0,193.5783,193.9294,193.5506,193.9109,15999.0
2020-01-17 10:45:00,209.88,209.91,209.78,209.87,10603.0,193.9387,193.9664,193.8463,193.9294,10603.0
2020-01-17 10:50:00,209.88,209.95,209.8,209.89,28969.0,193.9387,194.0033,193.8647,193.9479,28969.0
2020-01-17 10:55:00,209.9,209.99,209.56,209.6,34025.0,193.9571,194.0403,193.643,193.6799,34025.0
2020-01-17 11:00:00,209.6,209.71,209.54,209.62,5045.0,193.6799,193.7816,193.6245,193.6984,5045.0
2020-01-17 11:05:00,209.63,209.67,209.53,209.59,5452.0,193.7077,193.7446,193.6152,193.6707,5452.0
2020-01-17 11:10:00,209.64,209.71,209.58,209.58,8072.0,193.7169,193.7816,193.6615,193.6615,8072.0
2020-01-17 11:15:00,209.58,209.68,209.56,209.68,7532.0,193.6615,193.7539,193.643,193.7539,7532.0
2020-01-17 11:20:00,209.65,209.71,209.53,209.62,5902.0,193.7261,193.7816,193.6152,193.6984,5902.0
2020-01-17 11:25:00,209.59,209.73,209.53,209.71,7491.0,193.6707,193.8001,193.6152,193.7816,7491.0
2020-01-17 11:30:00,209.7,209.94,209.69,209.91,4329.0,193.7723,193.9941,193.7631,193.9664,4329.0
2020-01-17 11:35:00,209.92,210.03,209.89,209.97,13212.0,193.9756,194.0773,193.9479,194.0218,13212.0
2020-01-17 11:40:00,209.95,209.95,209.82,209.92,5677.0,194.0033,194.0033,193.8832,193.9756,5677.0
2020-01-17 11:45:00,209.94,209.97,209.71,209.78,7812.0,193.9941,194.0218,193.7816,193.8463,7812.0
2020-01-17 11:50:00,209.77,209.78,209.65,209.67,4819.0,193.837,193.8463,193.7261,193.7446,4819.0
2020-01-17 11:55:00,209.72,209.76,209.6,209.71,7450.0,193.7908,193.8278,193.6799,193.7816,7450.0
2020-01-17 12:00:00,209.73,209.78,209.73,209.77,3340.0,193.8001,193.8463,193.8001,193.837,3340.0
2020-01-17 12:05:00,209.81,209.81,209.68,209.68,3701.0,193.874,193.874,193.7539,193.7539,3701.0
2020-01-17 12:10:00,209.68,209.8,209.67,209.76,4908.0,193.7539,193.8647,193.7446,193.8278,4908.0
2020-01-17 12:15:00,209.76,209.79,209.69,209.74,38936.0,193.8278,193.8555,193.7631,193.8093,38936.0
2020-01-17 12:20:00,209.73,209.85,209.73,209.83,4488.0,193.8001,193.9109,193.8001,193.8925,4488.0
2020-01-17 12:25:00,209.82,209.87,209.77,209.82,11327.0,193.8832,193.9294,193.837,193.8832,11327.0
2020-01-17 12:30:00,209.83,209.83,209.53,209.53,12295.0,193.8925,193.8925,193.6152,193.6152,12295.0
2020-01-17 12:35:00,209.49,209.53,209.12,209.21,15273.0,193.5783,193.6152,193.2364,193.3196,15273.0
2020-01-17 12:40:00,209.28,209.39,209.16,209.2,10636.0,193.3842,193.4859,193.2734,193.3103,10636.0
2020-01-17 12:45:00,209.24,209.29,209.14,209.15,5304.0,193.3473,193.3935,193.2549,193.2641,5304.0
2020-01-17 12:50:00,209.14,209.22,209.05,209.17,6660.0,193.2549,193.3288,193.1717,193.2826,6660.0
2020-01-17 12:55:00,209.15,209.18,208.94,208.95,9962.0,193.2641,193.2918,193.0701,193.0793,9962.0
2020-01-17 13:00:00,208.93,209.04,208.92,208.94,8168.0,193.0608,193.1625,193.0516,193.0701,8168.0
2020-01-17 13:05:00,208.97,209.05,208.92,208.97,7319.0,193.0978,193.1717,193.0516,193.0978,7319.0
2020-01-17 13:10:00,208.97,208.97,208.68,208.68,7037.0,193.0978,193.0978,192.8298,192.8298,7037.0
2020-01-17 13:15:00,208.7,208.83,208.58,208.83,13996.0,192.8483,192.9684,192.7374,192.9684,13996.0
2020-01-17 13:20:00,208.84,208.86,208.76,208.76,6353.0,192.9777,192.9961,192.9037,192.9037,6353.0
2020-01-17 13:25:00,208.77,208.78,208.62,208.62,6908.0,192.913,192.9222,192.7744,192.7744,6908.0
2020-01-17 13:30:00,208.65,208.7,208.54,208.55,13270.0,192.8021,192.8483,192.7004,192.7097,13270.0
2020-01-17 13:35:00,208.56,208.62,208.46,208.47,12279.0,192.7189,192.7744,192.6265,192.6358,12279.0
2020-01-17 13:40:00,208.47,208.49,208.35,208.38,9493.0,192.6358,192.6542,192.5249,192.5526,9493.0
2020-01-17 13:45:00,208.4,208.53,208.39,208.53,6767.0,192.5711,192.6912,192.5618,192.6912,6767.0
2020-01-17 13:50:00,208.54,208.79,208.54,208.74,6261.0,192.7004,192.9315,192.7004,192.8853,6261.0
2020-01-17 13:55:00,208.71,208.85,208.71,208.84,8517.0,192.8575,192.9869,192.8575,192.9777,8517.0
2020-01-17 14:00:00,208.82,209.0,208.8,208.87,21825.0,192.9592,193.1255,192.9407,193.0054,21825.0
2020-01-17 14:05:00,208.88,209.0,208.87,208.95,8369.0,193.0146,193.1255,193.0054,193.0793,8369.0
2020-01-17 14:10:00,208.96,208.99,208.79,208.79,14470.0,193.0885,193.1163,192.9315,192.9315,14470.0
2020-01-17 14:15:00,208.79,209.02,208.79,208.97,9506.0,192.9315,193.144,192.9315,193.0978,9506.0
2020-01-17 14:20:00,208.99,208.99,208.86,208.92,6691.0,193.1163,193.1163,192.9961,193.0516,6691.0
2020-01-17 14:25:00,208.93,208.96,208.87,208.91,6966.0,193.0608,193.0885,193.0054,193.0423,6966.0
2020-01-17 14:30:00,208.93,208.97,208.89,208.97,4771.0,193.0608,193.0978,193.0239,193.0978,4771.0
2020-01-17 14:35:00,208.96,209.1,208.84,209.05,23288.0,193.0885,193.2179,192.9777,193.1717,23288.0
2020-01-17 14:40:00,209.09,209.09,208.92,208.95,5288.0,193.2087,193.2087,193.0516,193.0793,5288.0
2020-01-17 14:45:00,208.92,208.94,208.79,208.83,8708.0,193.0516,193.0701,192.9315,192.9684,8708.0
2020-01-17 14:50:00,208.86,208.86,208.78,208.84,6934.0,192.9961,192.9961,192.9222,192.9777,6934.0
2020-01-17 14:55:00,208.86,208.92,208.83,208.91,5254.0,192.9961,193.0516,192.9684,193.0423,5254.0
2020-01-17 15:00:00,208.92,208.97,208.88,208.96,6865.0,193.0516,193.0978,193.0146,193.0885,6865.0
2020-01-17 15:05:00,208.97,209.0,208.83,208.88,11740.0,193.0978,193.1255,192.9684,193.0146,11740.0
2020-01-17 15:10:00,208.88,208.9,208.75,208.87,6947.0,193.0146,193.0331,192.8945,193.0054,6947.0
2020-01-17 15:15:00,208.87,208.97,208.86,208.9,10775.0,193.0054,193.0978,192.9961,193.0331,10775.0
2020-01-17 15:20:00,208.91,208.91,208.77,208.83,8388.0,193.0423,193.0423,192.913,192.9684,8388.0
2020-01-17 15:25:00,208.82,209.04,208.8,209.03,14646.0,192.9592,193.1625,192.9407,193.1532,14646.0
2020-01-17 15:30:00,209.03,209.15,209.01,209.03,18928.0,193.1532,193.2641,193.1347,193.1532,18928.0
2020-01-17 15:35:00,209.02,209.1,208.97,208.97,14122.0,193.144,193.2179,193.0978,193.0978,14122.0
2020-01-17 15:40:00,208.97,209.05,208.95,208.98,14352.0,193.0978,193.1717,193.0793,193.107,14352.0
2020-01-17 15:45:00,208.99,209.06,208.94,209.03,17755.0,193.1163,193.1809,193.0701,193.1532,17755.0
2020-01-17 15:50:00,209.03,209.13,208.99,209.12,37507.0,193.1532,193.2456,193.1163,193.2364,37507.0
2020-01-17 15:55:00,209.11,209.27,208.93,209.19,135952.0,193.2271,193.375,193.0608,193.3011,135952.0
2020-01-21 09:30:00,207.5,209.06,207.0,208.09,159693.0,191.7394,193.1809,191.2774,192.2846,159693.0
2020-01-21 09:35:00,208.11,208.75,208.02,208.55,40354.0,192.3031,192.8945,192.2199,192.7097,40354.0
2020-01-21 09:40:00,208.6,208.99,208.58,208.91,25193.0,192.7559,193.1163,192.7374,193.0423,25193.0
2020-01-21 09:45:00,209.0,209.4,208.85,209.4,35887.0,193.1255,193.4951,192.9869,193.4951,35887.0
2020-01-21 09:50:00,209.38,209.5,209.17,209.42,15997.0,193.4766,193.5875,193.2826,193.5136,15997.0
2020-01-21 09:55:00,209.4,209.4,208.56,208.68,21897.0,193.4951,193.4951,192.7189,192.8298,21897.0
2020-01-21 10:00:00,208.69,209.41,208.67,209.17,23646.0,192.8391,193.5044,192.8206,193.2826,23646.0
2020-01-21 10:05:00,209.17,209.59,209.17,209.47,32045.0,193.2826,193.6707,193.2826,193.5598,32045.0
2020-01-21 10:10:00,209.4,209.51,209.27,209.43,16427.0,193.4951,193.5968,193.375,193.5228,16427.0
2020-01-21 10:15:00,209.43,209.62,209.29,209.62,17603.0,193.5228,193.6984,193.3935,193.6984,17603.0
2020-01-21 10:20:00,209.57,209.64,209.5,209.6,13944.0,193.6522,193.7169,193.5875,193.6799,13944.0
2020-01-21 10:25:00,209.59,209.79,209.53,209.78,38739.0,193.6707,193.8555,193.6152,193.8463,38739.0
2020-01-21 10:30:00,209.78,209.78,209.69,209.69,12827.0,193.8463,193.8463,193.7631,193.7631,12827.0
2020-01-21 10:35:00,209.65,210.15,209.65,210.15,48372.0,193.7261,194.1882,193.7261,194.1882,48372.0
2020-01-21 10:40:00,210.16,210.16,209.92,209.95,22784.0,194.1974,194.1974,193.9756,194.0033,22784.0
2020-01-21 10:45:00,209.94,210.1,209.93,210.04,18559.0,193.9941,194.142,193.9849,194.0865,18559.0
2020-01-21 10:50:00,210.02,210.12,209.79,209.83,25082.0,194.068,194.1604,193.8555,193.8925,25082.0
2020-01-21 10:55:00,209.84,209.95,209.45,209.45,18806.0,193.9017,194.0033,193.5413,193.5413,18806.0
2020-01-21 11:00:00,209.45,209.56,209.37,209.5,14009.0,193.5413,193.643,193.4674,193.5875,14009.0
2020-01-21 11:05:00,209.49,209.53,209.34,209.35,12181.0,193.5783,193.6152,193.4397,193.4489,12181.0
2020-01-21 11:10:00,209.33,209.72,209.31,209.52,22496.0,193.4304,193.7908,193.412,193.606,22496.0
2020-01-21 11:15:00,209.53,209.74,209.51,209.73,19459.0,193.6152,193.8093,193.5968,193.8001,19459.0
2020-01-21 11:20:00,209.76,209.8,209.55,209.64,28198.0,193.8278,193.8647,193.6337,193.7169,28198.0
2020-01-21 11:25:00,209.6,209.66,209.48,209.54,24975.0,193.6799,193.7354,193.569,193.6245,24975.0
2020-01-21 11:30:00,209.55,209.6,209.42,209.56,17465.0,193.6337,193.6799,193.5136,193.643,17465.0
2020-01-21 11:35:00,209.55,209.55,209.37,209.37,7675.0,193.6337,193.6337,193.4674,193.4674,7675.0
2020-01-21 11:40:00,209.34,209.54,209.32,209.35,7885.0,193.4397,193.6245,193.4212,193.4489,7885.0
2020-01-21 11:45:00,209.32,209.34,209.21,209.21,12245.0,193.4212,193.4397,193.3196,193.3196,12245.0
2020-01-21 11:50:00,209.2,209.23,209.12,209.16,8989.0,193.3103,193.338,193.2364,193.2734,8989.0
2020-01-21 11:55:00,209.16,209.19,209.07,209.14,10468.0,193.2734,193.3011,193.1902,193.2549,10468.0
2020-01-21 12:00:00,209.15,209.34,209.11,209.33,7934.0,193.2641,193.4397,193.2271,193.4304,7934.0
2020-01-21 12:05:00,209.31,209.39,209.26,209.28,13978.0,193.412,193.4859,193.3658,193.3842,13978.0
2020-01-21 12:10:00,209.26,209.26,209.12,209.17,7582.0,193.3658,193.3658,193.2364,193.2826,7582.0
2020-01-21 12:15:00,209.17,209.22,209.04,209.2,11245.0,193.2826,193.3288,193.1625,193.3103,11245.0
2020-01-21 12:20:00,209.2,209.28,209.14,209.28,11988.0,193.3103,193.3842,193.2549,193.3842,11988.0
2020-01-21 12:25:00,209.27,209.3,209.19,209.21,5361.0,193.375,193.4027,193.3011,193.3196,5361.0
2020-01-21 12:30:00,209.16,209.32,209.16,209.3,7600.0,193.2734,193.4212,193.2734,193.4027,7600.0
2020-01-21 12:35:00,209.3,209.42,209.27,209.41,8347.0,193.4027,193.5136,193.375,193.5044,8347.0
2020-01-21 12:40:00,209.4,209.4,209.31,209.31,7213.0,193.4951,193.4951,193.412,193.412,7213.0
2020-01-21 12:45:00,209.3,209.3,209.15,209.16,8767.0,193.4027,193.4027,193.2641,193.2734,8767.0
2020-01-21 12:50:00,209.12,209.25,209.12,209.25,7302.0,193.2364,193.3565,193.2364,193.3565,7302.0
2020-01-21 12:55:00,209.25,209.3,209.25,209.27,4385.0,193.3565,193.4027,193.3565,193.375,4385.0
2020-01-21 13:00:00,209.27,209.3,209.2,209.3,7376.0,193.375,193.4027,193.3103,193.4027,7376.0
2020-01-21 13:05:00,209.29,209.35,209.23,209.24,5553.0,193.3935,193.4489,193.338,193.3473,5553.0
2020-01-21 13:10:00,209.23,209.26,209.21,209.23,6624.0,193.338,193.3658,193.3196,193.338,6624.0
2020-01-21 13:15:00,209.25,209.25,208.87,208.94,11734.0,193.3565,193.3565,193.0054,193.0701,11734.0
2020-01-21 13:20:00,208.92,209.05,208.83,209.04,5330.0,193.0516,193.1717,192.9684,193.1625,5330.0
2020-01-21 13:25:00,209.08,209.13,208.98,209.02,5208.0,193.1994,193.2456,193.107,193.144,5208.0
2020-01-21 13:30:00,209.01,209.03,208.83,208.99,6092.0,193.1347,193.1532,192.9684,193.1163,6092.0
2020-01-21 13:35:00,209.01,209.05,208.87,208.91,5338.0,193.1347,193.1717,193.0054,193.0423,5338.0
2020-01-21 13:40:00,208.93,209.04,208.85,209.0,5490.0,193.0608,193.1625,192.9869,193.1255,5490.0
2020-01-21 13:45:00,209.02,209.08,208.96,209.01,11614.0,193.144,193.1994,193.0885,193.1347,11614.0
2020-01-21 13:50:00,209.04,209.07,208.75,208.85,9251.0,193.1625,193.1902,192.8945,192.9869,9251.0
2020-01-21 13:55:00,208.85,208.87,208.69,208.7,9355.0,192.9869,193.0054,192.8391,192.8483,9355.0
2020-01-21 14:00:00,208.55,208.73,208.49,208.73,8655.0,192.7097,192.876,192.6542,192.876,8655.0
2020-01-21 14:05:00,208.72,208.86,208.56,208.83,9529.0,192.8668,192.9961,192.7189,192.9684,9529.0
2020-01-21 14:10:00,208.83,208.93,208.82,208.92,8163.0,192.9684,193.0608,192.9592,193.0516,8163.0
2020-01-21 14:15:00,208.95,209.08,208.87,209.01,7640.0,193.0793,193.1994,193.0054,193.1347,7640.0
2020-01-21 14:20:00,209.0,209.02,208.88,208.9,8136.0,193.1255,193.144,193.0146,193.0331,8136.0
2020-01-21 14:25:00,208.88,208.98,208.72,208.8,23248.0,193.0146,193.107,192.8668,192.9407,23248.0
2020-01-21 14:30:00,208.83,209.02,208.83,208.99,10050.0,192.9684,193.144,192.9684,193.1163,10050.0
2020-01-21 14:35:00,208.97,208.97,208.79,208.86,9285.0,193.0978,193.0978,192.9315,192.9961,9285.0
2020-01-21 14:40:00,208.87,209.07,208.85,209.0,9359.0,193.0054,193.1902,192.9869,193.1255,9359.0
2020-01-21 14:45:00,208.98,208.99,208.84,208.9,6985.0,193.107,193.1163,192.9777,193.0331,6985.0
2020-01-21 14:50:00,208.89,209.02,208.84,209.02,12234.0,193.0239,193.144,192.9777,193.144,12234.0
2020-01-21 14:55:00,209.03,209.25,209.03,209.19,9069.0,193.1532,193.3565,193.1532,193.3011,9069.0
2020-01-21 15:00:00,209.19,209.48,209.17,209.46,17623.0,193.3011,193.569,193.2826,193.5506,17623.0
2020-01-21 15:05:00,209.45,209.56,209.41,209.55,9541.0,193.5413,193.643,193.5044,193.6337,9541.0
2020-01-21 15:10:00,209.54,209.64,209.52,209.57,9344.0,193.6245,193.7169,193.606,193.6522,9344.0
2020-01-21 15:15:00,209.58,209.67,209.57,209.59,12749.0,193.6615,193.7446,193.6522,193.6707,12749.0
2020-01-21 15:20:00,209.56,209.61,209.48,209.61,11953.0,193.643,193.6892,193.569,193.6892,11953.0
2020-01-21 15:25:00,209.6,209.6,209.41,209.49,14082.0,193.6799,193.6799,193.5044,193.5783,14082.0
2020-01-21 15:30:00,209.45,209.6,209.38,209.42,19721.0,193.5413,193.6799,193.4766,193.5136,19721.0
2020-01-21 15:35:00,209.44,209.53,209.34,209.38,16436.0,193.5321,193.6152,193.4397,193.4766,16436.0
2020-01-21 15:40:00,209.37,209.38,209.23,209.32,20590.0,193.4674,193.4766,193.338,193.4212,20590.0
2020-01-21 15:45:00,209.31,209.32,209.01,209.01,28791.0,193.412,193.4212,193.1347,193.1347,28791.0
2020-01-21 15:50:00,209.03,209.13,208.86,208.9,34095.0,193.1532,193.2456,192.9961,193.0331,34095.0
2020-01-21 15:55:00,208.93,209.3,208.93,209.21,85535.0,193.0608,193.4027,193.0608,193.3196,85535.0
2020-01-22 09:30:00,210.2,210.6,209.71,210.46,72737.0,194.2344,194.604,193.7816,194.4746,72737.0
2020-01-22 09:35:00,210.57,211.44,210.45,211.22,38806.0,194.5763,195.3802,194.4654,195.1769,38806.0
2020-01-22 09:40:00,211.3,211.76,211.3,211.76,25940.0,195.2508,195.6759,195.2508,195.6759,25940.0
2020-01-22 09:45:00,211.76,211.86,211.32,211.37,27200.0,195.6759,195.7683,195.2693,195.3155,27200.0
2020-01-22 09:50:00,211.41,211.46,211.04,211.21,8608.0,195.3525,195.3987,195.0106,195.1676,8608.0
2020-01-22 09:55:00,211.18,211.36,211.1,211.35,12507.0,195.1399,195.3063,195.066,195.297,12507.0
2020-01-22 10:00:00,211.4,211.42,211.17,211.28,13965.0,195.3432,195.3617,195.1307,195.2323,13965.0
2020-01-22 10:05:00,211.25,211.25,211.01,211.05,17566.0,195.2046,195.2046,194.9828,195.0198,17566.0
2020-01-22 10:10:00,211.11,211.23,210.89,211.0,13091.0,195.0752,195.1861,194.872,194.9736,13091.0
2020-01-22 10:15:00,210.94,211.35,210.89,211.33,23392.0,194.9182,195.297,194.872,195.2785,23392.0
2020-01-22 10:20:00,211.31,211.31,211.09,211.21,13163.0,195.26,195.26,195.0568,195.1676,13163.0
2020-01-22 10:25:00,211.19,211.36,211.19,211.23,15284.0,195.1492,195.3063,195.1492,195.1861,15284.0
2020-01-22 10:30:00,211.19,211.28,211.12,211.24,20322.0,195.1492,195.2323,195.0845,195.1954,20322.0
2020-01-22 10:35:00,211.22,211.33,211.05,211.3,9981.0,195.1769,195.2785,195.0198,195.2508,9981.0
2020-01-22 10:40:00,211.33,211.62,211.28,211.41,16281.0,195.2785,195.5465,195.2323,195.3525,16281.0
2020-01-22 10:45:00,211.4,211.58,211.38,211.44,15404.0,195.3432,195.5095,195.3247,195.3802,15404.0
2020-01-22 10:50:00,211.45,211.52,211.32,211.32,24522.0,195.3894,195.4541,195.2693,195.2693,24522.0
2020-01-22 10:55:00,211.33,211.5,211.24,211.27,49438.0,195.2785,195.4356,195.1954,195.2231,49438.0
2020-01-22 11:00:00,211.27,211.37,211.23,211.24,16621.0,195.2231,195.3155,195.1861,195.1954,16621.0
2020-01-22 11:05:00,211.21,211.3,211.09,211.16,10003.0,195.1676,195.2508,195.0568,195.1214,10003.0
2020-01-22 11:10:00,211.11,211.12,210.83,210.84,5998.0,195.0752,195.0845,194.8165,194.8257,5998.0
2020-01-22 11:15:00,210.82,210.87,210.76,210.83,7555.0,194.8073,194.8535,194.7518,194.8165,7555.0
2020-01-22 11:20:00,210.83,210.83,210.45,210.48,9511.0,194.8165,194.8165,194.4654,194.4931,9511.0
2020-01-22 11:25:00,210.51,210.59,210.43,210.56,7778.0,194.5208,194.5947,194.4469,194.567,7778.0
2020-01-22 11:30:00,210.59,210.64,210.46,210.6,19269.0,194.5947,194.6409,194.4746,194.604,19269.0
2020-01-22 11:35:00,210.58,210.6,210.36,210.43,11680.0,194.5855,194.604,194.3822,194.4469,11680.0
2020-01-22 11:40:00,210.45,210.48,210.24,210.27,10257.0,194.4654,194.4931,194.2713,194.299,10257.0
2020-01-22 11:45:00,210.3,210.39,210.26,210.27,6946.0,194.3268,194.4099,194.2898,194.299,6946.0
2020-01-22 11:50:00,210.2,210.32,210.15,210.21,8885.0,194.2344,194.3452,194.1882,194.2436,8885.0
2020-01-22 11:55:00,210.23,210.23,210.05,210.11,4160.0,194.2621,194.2621,194.0958,194.1512,4160.0
2020-01-22 12:00:00,210.09,210.27,210.09,210.27,5493.0,194.1327,194.299,194.1327,194.299,5493.0
2020-01-22 12:05:00,210.23,210.32,210.18,210.28,4693.0,194.2621,194.3452,194.2159,194.3083,4693.0
2020-01-22 12:10:00,210.31,210.41,210.22,210.22,4435.0,194.336,194.4284,194.2528,194.2528,4435.0
2020-01-22 12:15:00,210.22,210.35,210.05,210.05,5171.0,194.2528,194.373,194.0958,194.0958,5171.0
2020-01-22 12:20:00,210.01,210.05,209.78,209.9,6687.0,194.0588,194.0958,193.8463,193.9571,6687.0
2020-01-22 12:25:00,209.9,209.91,209.75,209.88,4191.0,193.9571,193.9664,193.8185,193.9387,4191.0
2020-01-22 12:30:00,209.89,210.03,209.87,209.89,9800.0,193.9479,194.0773,193.9294,193.9479,9800.0
2020-01-22 12:35:00,209.9,209.9,209.83,209.83,7054.0,193.9571,193.9571,193.8925,193.8925,7054.0
2020-01-22 12:40:00,209.82,209.86,209.69,209.69,5281.0,193.8832,193.9202,193.7631,193.7631,5281.0
2020-01-22 12:45:00,209.73,209.88,209.73,209.81,6038.0,193.8001,193.9387,193.8001,193.874,6038.0
2020-01-22 12:50:00,209.86,210.03,209.84,209.96,19819.0,193.9202,194.0773,193.9017,194.0126,19819.0
2020-01-22 12:55:00,209.97,210.1,209.94,210.08,2923.0,194.0218,194.142,193.9941,194.1235,2923.0
2020-01-22 13:00:00,210.1,210.26,209.99,210.25,20946.0,194.142,194.2898,194.0403,194.2806,20946.0
2020-01-22 13:05:00,210.24,210.38,210.24,210.36,8572.0,194.2713,194.4007,194.2713,194.3822,8572.0
2020-01-22 13:10:00,210.35,210.53,210.32,210.53,8484.0,194.373,194.5393,194.3452,194.5393,8484.0
2020-01-22 13:15:00,210.53,210.66,210.47,210.65,8856.0,194.5393,194.6594,194.4839,194.6502,8856.0
2020-01-22 13:20:00,210.66,210.73,210.64,210.67,11302.0,194.6594,194.7241,194.6409,194.6687,11302.0
2020-01-22 13:25:00,210.71,210.74,210.5,210.5,12086.0,194.7056,194.7333,194.5116,194.5116,12086.0
2020-01-22 13:30:00,210.5,210.51,210.31,210.31,11412.0,194.5116,194.5208,194.336,194.336,11412.0
2020-01-22 13:35:00,210.3,210.3,210.12,210.12,3471.0,194.3268,194.3268,194.1604,194.1604,3471.0
2020-01-22 13:40:00,210.14,210.17,209.96,209.98,11030.0,194.1789,194.2066,194.0126,194.0311,11030.0
2020-01-22 13:45:00,210.03,210.08,209.98,210.04,6293.0,194.0773,194.1235,194.0311,194.0865,6293.0
2020-01-22 13:50:00,210.03,210.14,210.0,210.14,8782.0,194.0773,194.1789,194.0495,194.1789,8782.0
2020-01-22 13:55:00,210.12,210.22,210.01,210.14,12422.0,194.1604,194.2528,194.0588,194.1789,12422.0
2020-01-22 14:00:00,210.18,210.45,210.17,210.43,4027.0,194.2159,194.4654,194.2066,194.4469,4027.0
2020-01-22 14:05:00,210.43,210.52,210.43,210.51,6085.0,194.4469,194.5301,194.4469,194.5208,6085.0
2020-01-22 14:10:00,210.53,210.53,210.42,210.42,6813.0,194.5393,194.5393,194.4376,194.4376,6813.0
2020-01-22 14:15:00,210.39,210.4,210.21,210.31,9089.0,194.4099,194.4192,194.2436,194.336,9089.0
2020-01-22 14:20:00,210.31,210.32,210.23,210.24,5631.0,194.336,194.3452,194.2621,194.2713,5631.0
2020-01-22 14:25:00,210.24,210.29,210.2,210.25,4649.0,194.2713,194.3175,194.2344,194.2806,4649.0
2020-01-22 14:30:00,210.27,210.36,210.24,210.31,4886.0,194.299,194.3822,194.2713,194.336,4886.0
2020-01-22 14:35:00,210.32,210.33,210.29,210.29,3684.0,194.3452,194.3545,194.3175,194.3175,3684.0
2020-01-22 14:40:00,210.29,210.3,210.18,210.28,6235.0,194.3175,194.3268,194.2159,194.3083,6235.0
2020-01-22 14:45:00,210.28,210.31,210.23,210.25,7312.0,194.3083,194.336,194.2621,194.2806,7312.0
2020-01-22 14:50:00,210.23,210.35,210.22,210.28,5747.0,194.2621,194.373,194.2528,194.3083,5747.0
2020-01-22 14:55:00,210.28,210.34,210.26,210.26,7325.0,194.3083,194.3637,194.2898,194.2898,7325.0
2020-01-22 15:00:00,210.27,210.28,210.05,210.08,8544.0,194.299,194.3083,194.0958,194.1235,8544.0
2020-01-22 15:05:00,210.09,210.09,209.87,209.92,8690.0,194.1327,194.1327,193.9294,193.9756,8690.0
2020-01-22 15:10:00,209.91,209.92,209.71,209.71,11930.0,193.9664,193.9756,193.7816,193.7816,11930.0
2020-01-22 15:15:00,209.73,209.74,209.58,209.71,10173.0,193.8001,193.8093,193.6615,193.7816,10173.0
2020-01-22 15:20:00,209.74,209.74,209.46,209.51,9569.0,193.8093,193.8093,193.5506,193.5968,9569.0
2020-01-22 15:25:00,209.51,209.67,209.48,209.51,13474.0,193.5968,193.7446,193.569,193.5968,13474.0
2020-01-22 15:30:00,209.55,209.72,209.53,209.68,12296.0,193.6337,193.7908,193.6152,193.7539,12296.0
2020-01-22 15:35:00,209.69,209.8,209.67,209.73,14724.0,193.7631,193.8647,193.7446,193.8001,14724.0
2020-01-22 15:40:00,209.7,209.72,209.42,209.43,21067.0,193.7723,193.7908,193.5136,193.5228,21067.0
2020-01-22 15:45:00,209.43,209.66,209.4,209.59,22586.0,193.5228,193.7354,193.4951,193.6707,22586.0
2020-01-22 15:50:00,209.59,209.68,209.47,209.52,52255.0,193.6707,193.7539,193.5598,193.606,52255.0
2020-01-22 15:55:00,209.55,209.6,209.35,209.4,91267.0,193.6337,193.6799,193.4489,193.4951,91267.0
2020-01-23 09:30:00,209.4,209.66,209.05,209.25,41576.0,193.4951,193.7354,193.1717,193.3565,41576.0
2020-01-23 09:35:00,209.07,209.23,208.86,209.23,17721.0,193.1902,193.338,192.9961,193.338,17721.0
2020-01-23 09:40:00,209.23,209.64,209.17,209.24,11059.0,193.338,193.7169,193.2826,193.3473,11059.0
2020-01-23 09:45:00,209.27,209.6,209.24,209.31,13284.0,193.375,193.6799,193.3473,193.412,13284.0
2020-01-23 09:50:00,209.33,209.6,209.25,209.34,10073.0,193.4304,193.6799,193.3565,193.4397,10073.0
2020-01-23 09:55:00,209.38,209.62,209.11,209.59,15706.0,193.4766,193.6984,193.2271,193.6707,15706.0
2020-01-23 10:00:00,209.56,209.66,209.37,209.38,13931.0,193.643,193.7354,193.4674,193.4766,13931.0
2020-01-23 10:05:00,209.41,209.68,209.39,209.61,9789.0,193.5044,193.7539,193.4859,193.6892,9789.0
2020-01-23 10:10:00,209.57,209.71,209.4,209.69,9581.0,193.6522,193.7816,193.4951,193.7631,9581.0
2020-01-23 10:15:00,209.65,209.78,209.52,209.52,19494.0,193.7261,193.8463,193.606,193.606,19494.0
2020-01-23 10:20:00,209.52,209.53,209.32,209.47,35898.0,193.606,193.6152,193.4212,193.5598,35898.0
2020-01-23 10:25:00,209.42,209.44,209.31,209.39,60001.0,193.5136,193.5321,193.412,193.4859,60001.0
2020-01-23 10:30:00,209.39,209.7,209.36,209.65,40118.0,193.4859,193.7723,193.4582,193.7261,40118.0
2020-01-23 10:35:00,209.67,209.79,209.64,209.64,11758.0,193.7446,193.8555,193.7169,193.7169,11758.0
2020-01-23 10:40:00,209.64,209.84,209.64,209.76,12100.0,193.7169,193.9017,193.7169,193.8278,12100.0
2020-01-23 10:45:00,209.75,209.8,209.5,209.56,40690.0,193.8185,193.8647,193.5875,193.643,40690.0
2020-01-23 10:50:00,209.54,209.65,209.48,209.56,10016.0,193.6245,193.7261,193.569,193.643,10016.0
2020-01-23 10:55:00,209.59,209.6,209.36,209.37,27010.0,193.6707,193.6799,193.4582,193.4674,27010.0
2020-01-23 11:00:00,209.34,209.5,209.15,209.15,56678.0,193.4397,193.5875,193.2641,193.2641,56678.0
2020-01-23 11:05:00,209.15,209.15,209.01,209.01,8820.0,193.2641,193.2641,193.1347,193.1347,8820.0
2020-01-23 11:10:00,209.0,209.25,209.0,209.19,34971.0,193.1255,193.3565,193.1255,193.3011,34971.0
2020-01-23 11:15:00,209.16,209.35,209.16,209.34,39302.0,193.2734,193.4489,193.2734,193.4397,39302.0
2020-01-23 11:20:00,209.35,209.4,209.17,209.26,71466.0,193.4489,193.4951,193.2826,193.3658,71466.0
2020-01-23 11:25:00,209.22,209.25,209.12,209.22,14644.0,193.3288,193.3565,193.2364,193.3288,14644.0
2020-01-23 11:30:00,209.19,209.29,209.11,209.23,31966.0,193.3011,193.3935,193.2271,193.338,31966.0
2020-01-23 11:35:00,209.22,209.27,209.15,209.22,50531.0,193.3288,193.375,193.2641,193.3288,50531.0
2020-01-23 11:40:00,209.22,209.5,209.19,209.45,71667.0,193.3288,193.5875,193.3011,193.5413,71667.0
2020-01-23 11:45:00,209.43,209.59,209.36,209.36,33833.0,193.5228,193.6707,193.4582,193.4582,33833.0
2020-01-23 11:50:00,209.3,209.38,209.18,209.38,8058.0,193.4027,193.4766,193.2918,193.4766,8058.0
2020-01-23 11:55:00,209.49,209.49,209.28,209.46,5503.0,193.5783,193.5783,193.3842,193.5506,5503.0
2020-01-23 12:00:00,209.43,209.56,209.43,209.48,8813.0,193.5228,193.643,193.5228,193.569,8813.0
2020-01-23 12:05:00,209.51,209.66,209.51,209.64,9307.0,193.5968,193.7354,193.5968,193.7169,9307.0
2020-01-23 12:10:00,209.61,209.62,209.45,209.54,20476.0,193.6892,193.6984,193.5413,193.6245,20476.0
2020-01-23 12:15:00,209.51,209.62,209.49,209.61,9204.0,193.5968,193.6984,193.5783,193.6892,9204.0
2020-01-23 12:20:00,209.61,209.86,209.61,209.86,6606.0,193.6892,193.9202,193.6892,193.9202,6606.0
2020-01-23 12:25:00,209.85,209.95,209.85,209.86,8815.0,193.9109,194.0033,193.9109,193.9202,8815.0
2020-01-23 12:30:00,209.89,209.98,209.88,209.92,5167.0,193.9479,194.0311,193.9387,193.9756,5167.0
2020-01-23 12:35:00,209.87,209.91,209.75,209.76,4439.0,193.9294,193.9664,193.8185,193.8278,4439.0
2020-01-23 12:40:00,209.73,209.83,209.73,209.81,4183.0,193.8001,193.8925,193.8001,193.874,4183.0
2020-01-23 12:45:00,209.79,209.94,209.74,209.92,3157.0,193.8555,193.9941,193.8093,193.9756,3157.0
2020-01-23 12:50:00,209.93,209.97,209.85,209.86,13628.0,193.9849,194.0218,193.9109,193.9202,13628.0
2020-01-23 12:55:00,209.85,209.87,209.65,209.69,7371.0,193.9109,193.9294,193.7261,193.7631,7371.0
2020-01-23 13:00:00,209.7,209.73,209.64,209.7,3215.0,193.7723,193.8001,193.7169,193.7723,3215.0
2020-01-23 13:05:00,209.65,209.68,209.57,209.57,3407.0,193.7261,193.7539,193.6522,193.6522,3407.0
2020-01-23 13:10:00,209.56,209.65,209.52,209.65,10787.0,193.643,193.7261,193.606,193.7261,10787.0
2020-01-23 13:15:00,209.64,209.75,209.61,209.75,3542.0,193.7169,193.8185,193.6892,193.8185,3542.0
2020-01-23 13:20:00,209.77,210.15,209.77,210.13,42664.0,193.837,194.1882,193.837,194.1697,42664.0
2020-01-23 13:25:00,210.16,210.17,209.93,209.94,5469.0,194.1974,194.2066,193.9849,193.9941,5469.0
2020-01-23 13:30:00,209.91,209.98,209.88,209.98,2465.0,193.9664,194.0311,193.9387,194.0311,2465.0
2020-01-23 13:35:00,209.98,210.06,209.94,209.94,2350.0,194.0311,194.105,193.9941,193.9941,2350.0
2020-01-23 13:40:00,209.95,210.17,209.94,210.17,4533.0,194.0033,194.2066,193.9941,194.2066,4533.0
2020-01-23 13:45:00,210.19,210.37,210.16,210.35,5890.0,194.2251,194.3914,194.1974,194.373,5890.0
2020-01-23 13:50:00,210.36,210.44,210.31,210.36,5219.0,194.3822,194.4561,194.336,194.3822,5219.0
2020-01-23 13:55:00,210.35,210.39,210.3,210.37,11952.0,194.373,194.4099,194.3268,194.3914,11952.0
2020-01-23 14:00:00,210.37,210.5,210.37,210.47,7804.0,194.3914,194.5116,194.3914,194.4839,7804.0
2020-01-23 14:05:00,210.47,210.47,210.36,210.44,10954.0,194.4839,194.4839,194.3822,194.4561,10954.0
2020-01-23 14:10:00,210.44,210.53,210.28,210.35,41941.0,194.4561,194.5393,194.3083,194.373,41941.0
2020-01-23 14:15:00,210.32,210.81,210.28,210.8,13616.0,194.3452,194.798,194.3083,194.7888,13616.0
2020-01-23 14:20:00,210.76,210.79,210.63,210.68,7460.0,194.7518,194.7795,194.6317,194.6779,7460.0
2020-01-23 14:25:00,210.69,210.69,210.51,210.52,6387.0,194.6871,194.6871,194.5208,194.5301,6387.0
2020-01-23 14:30:00,210.54,210.57,210.45,210.45,4339.0,194.5485,194.5763,194.4654,194.4654,4339.0
2020-01-23 14:35:00,210.46,210.58,210.46,210.51,4784.0,194.4746,194.5855,194.4746,194.5208,4784.0
2020-01-23 14:40:00,210.51,210.51,210.43,210.43,3649.0,194.5208,194.5208,194.4469,194.4469,3649.0
2020-01-23 14:45:00,210.43,210.47,210.31,210.32,3042.0,194.4469,194.4839,194.336,194.3452,3042.0
2020-01-23 14:50:00,210.33,210.46,210.33,210.42,3496.0,194.3545,194.4746,194.3545,194.4376,3496.0
2020-01-23 14:55:00,210.38,210.5,210.34,210.45,6733.0,194.4007,194.5116,194.3637,194.4654,6733.0
2020-01-23 15:00:00,210.45,210.59,210.44,210.48,8710.0,194.4654,194.5947,194.4561,194.4931,8710.0
2020-01-23 15:05:00,210.49,210.5,210.31,210.38,6242.0,194.5023,194.5116,194.336,194.4007,6242.0
2020-01-23 15:10:00,210.32,210.36,210.21,210.29,10459.0,194.3452,194.3822,194.2436,194.3175,10459.0
2020-01-23 15:15:00,210.28,210.32,210.2,210.28,7064.0,194.3083,194.3452,194.2344,194.3083,7064.0
2020-01-23 15:20:00,210.27,210.49,210.27,210.46,8507.0,194.299,194.5023,194.299,194.4746,8507.0
2020-01-23 15:25:00,210.44,210.6,210.3,210.57,10111.0,194.4561,194.604,194.3268,194.5763,10111.0
2020-01-23 15:30:00,210.54,210.72,210.52,210.69,8916.0,194.5485,194.7149,194.5301,194.6871,8916.0
2020-01-23 15:35:00,210.66,210.74,210.46,210.48,21609.0,194.6594,194.7333,194.4746,194.4931,21609.0
2020-01-23 15:40:00,210.47,210.5,210.31,210.46,8293.0,194.4839,194.5116,194.336,194.4746,8293.0
2020-01-23 15:45:00,210.51,210.67,210.48,210.5,21518.0,194.5208,194.6687,194.4931,194.5116,21518.0
2020-01-23 15:50:00,210.45,210.57,210.36,210.53,39236.0,194.4654,194.5763,194.3822,194.5393,39236.0
2020-01-23 15:55:00,210.53,210.76,210.38,210.68,92283.0,194.5393,194.7518,194.4007,194.6779,92283.0
2020-01-24 09:30:00,211.0,211.46,210.86,211.16,66217.0,194.9736,195.3987,194.8442,195.1214,66217.0
2020-01-24 09:35:00,211.1,211.59,211.1,211.58,13313.0,195.066,195.5188,195.066,195.5095,13313.0
2020-01-24 09:40:00,211.55,211.58,211.31,211.35,14336.0,195.4818,195.5095,195.26,195.297,14336.0
2020-01-24 09:45:00,211.37,211.45,211.14,211.3,14040.0,195.3155,195.3894,195.103,195.2508,14040.0
2020-01-24 09:50:00,211.4,211.54,211.32,211.32,20110.0,195.3432,195.4726,195.2693,195.2693,20110.0
2020-01-24 09:55:00,211.32,211.45,211.31,211.34,32158.0,195.2693,195.3894,195.26,195.2878,32158.0
2020-01-24 10:00:00,211.37,211.43,211.07,211.17,19039.0,195.3155,195.3709,195.0383,195.1307,19039.0
2020-01-24 10:05:00,211.16,211.24,211.02,211.08,8191.0,195.1214,195.1954,194.9921,195.0475,8191.0
2020-01-24 10:10:00,211.05,211.34,211.05,211.3,25435.0,195.0198,195.2878,195.0198,195.2508,25435.0
2020-01-24 10:15:00,211.34,211.39,211.08,211.14,9513.0,195.2878,195.334,195.0475,195.103,9513.0
2020-01-24 10:20:00,211.09,211.29,211.05,211.23,6789.0,195.0568,195.2416,195.0198,195.1861,6789.0
2020-01-24 10:25:00,211.27,211.27,210.95,210.95,9307.0,195.2231,195.2231,194.9274,194.9274,9307.0
2020-01-24 10:30:00,210.97,210.97,210.7,210.78,15701.0,194.9459,194.9459,194.6964,194.7703,15701.0
2020-01-24 10:35:00,210.78,210.85,210.64,210.71,17028.0,194.7703,194.835,194.6409,194.7056,17028.0
2020-01-24 10:40:00,210.72,210.72,210.55,210.63,6528.0,194.7149,194.7149,194.5578,194.6317,6528.0
2020-01-24 10:45:00,210.59,210.82,210.53,210.73,7781.0,194.5947,194.8073,194.5393,194.7241,7781.0
2020-01-24 10:50:00,210.74,210.85,210.66,210.84,8792.0,194.7333,194.835,194.6594,194.8257,8792.0
2020-01-24 10:55:00,210.88,210.93,210.72,210.77,5547.0,194.8627,194.9089,194.7149,194.7611,5547.0
2020-01-24 11:00:00,210.75,210.83,210.62,210.83,7895.0,194.7426,194.8165,194.6225,194.8165,7895.0
2020-01-24 11:05:00,210.83,210.89,210.52,210.52,11325.0,194.8165,194.872,194.5301,194.5301,11325.0
2020-01-24 11:10:00,210.54,210.66,210.54,210.55,11330.0,194.5485,194.6594,194.5485,194.5578,11330.0
2020-01-24 11:15:00,210.54,210.56,209.94,210.2,14837.0,194.5485,194.567,193.9941,194.2344,14837.0
2020-01-24 11:20:00,210.15,210.42,210.14,210.24,9690.0,194.1882,194.4376,194.1789,194.2713,9690.0
2020-01-24 11:25:00,210.25,210.29,210.12,210.14,17222.0,194.2806,194.3175,194.1604,194.1789,17222.0
2020-01-24 11:30:00,210.15,210.15,209.97,210.02,11321.0,194.1882,194.1882,194.0218,194.068,11321.0
2020-01-24 11:35:00,209.98,210.1,209.95,209.98,4098.0,194.0311,194.142,194.0033,194.0311,4098.0
2020-01-24 11:40:00,209.96,209.98,209.58,209.6,8847.0,194.0126,194.0311,193.6615,193.6799,8847.0
2020-01-24 11:45:00,209.64,209.88,209.64,209.74,13004.0,193.7169,193.9387,193.7169,193.8093,13004.0
2020-01-24 11:50:00,209.73,209.84,209.69,209.74,8451.0,193.8001,193.9017,193.7631,193.8093,8451.0
2020-01-24 11:55:00,209.76,209.82,209.34,209.35,9456.0,193.8278,193.8832,193.4397,193.4489,9456.0
2020-01-24 12:00:00,209.31,209.41,209.23,209.41,11315.0,193.412,193.5044,193.338,193.5044,11315.0
2020-01-24 12:05:00,209.41,209.44,209.2,209.2,9985.0,193.5044,193.5321,193.3103,193.3103,9985.0
2020-01-24 12:10:00,209.25,209.25,209.05,209.1,6059.0,193.3565,193.3565,193.1717,193.2179,6059.0
2020-01-24 12:15:00,209.14,209.18,208.44,208.44,10242.0,193.2549,193.2918,192.608,192.608,10242.0
2020-01-24 12:20:00,208.52,208.95,208.52,208.93,9770.0,192.682,193.0793,192.682,193.0608,9770.0
2020-01-24 12:25:00,208.97,208.98,208.77,208.94,7445.0,193.0978,193.107,192.913,193.0701,7445.0
2020-01-24 12:30:00,208.94,209.08,208.91,209.03,6045.0,193.0701,193.1994,193.0423,193.1532,6045.0
2020-01-24 12:35:00,209.03,209.25,209.03,209.21,5323.0,193.1532,193.3565,193.1532,193.3196,5323.0
2020-01-24 12:40:00,209.17,209.44,209.17,209.4,8136.0,193.2826,193.5321,193.2826,193.4951,8136.0
2020-01-24 12:45:00,209.36,209.59,209.18,209.59,8959.0,193.4582,193.6707,193.2918,193.6707,8959.0
2020-01-24 12:50:00,209.51,209.59,209.37,209.46,4860.0,193.5968,193.6707,193.4674,193.5506,4860.0
2020-01-24 12:55:00,209.43,209.54,209.3,209.5,37278.0,193.5228,193.6245,193.4027,193.5875,37278.0
2020-01-24 13:00:00,209.45,209.53,209.4,209.41,38343.0,193.5413,193.6152,193.4951,193.5044,38343.0
2020-01-24 13:05:00,209.41,209.53,209.13,209.3,81538.0,193.5044,193.6152,193.2456,193.4027,81538.0
2020-01-24 13:10:00,209.29,209.29,209.17,209.21,8428.0,193.3935,193.3935,193.2826,193.3196,8428.0
2020-01-24 13:15:00,209.14,209.3,209.1,209.1,4269.0,193.2549,193.4027,193.2179,193.2179,4269.0
2020-01-24 13:20:00,209.08,209.39,209.06,209.27,5369.0,193.1994,193.4859,193.1809,193.375,5369.0
2020-01-24 13:25:00,209.31,209.32,209.15,209.2,4488.0,193.412,193.4212,193.2641,193.3103,4488.0
2020-01-24 13:30:00,209.15,209.18,209.03,209.05,2775.0,193.2641,193.2918,193.1532,193.1717,2775.0
2020-01-24 13:35:00,209.04,209.15,208.92,209.13,6520.0,193.1625,193.2641,193.0516,193.2456,6520.0
2020-01-24 13:40:00,209.07,209.07,208.78,208.83,6604.0,193.1902,193.1902,192.9222,192.9684,6604.0
2020-01-24 13:45:00,208.83,209.02,208.78,208.81,7501.0,192.9684,193.144,192.9222,192.9499,7501.0
2020-01-24 13:50:00,208.83,208.91,208.71,208.91,12024.0,192.9684,193.0423,192.8575,193.0423,12024.0
2020-01-24 13:55:00,208.88,209.16,208.74,209.16,9350.0,193.0146,193.2734,192.8853,193.2734,9350.0
2020-01-24 14:00:00,209.12,209.18,209.07,209.14,10432.0,193.2364,193.2918,193.1902,193.2549,10432.0
2020-01-24 14:05:00,209.19,209.5,209.19,209.4,13393.0,193.3011,193.5875,193.3011,193.4951,13393.0
2020-01-24 14:10:00,209.38,209.38,209.13,209.21,4054.0,193.4766,193.4766,193.2456,193.3196,4054.0
2020-01-24 14:15:00,209.22,209.24,208.87,208.93,5618.0,193.3288,193.3473,193.0054,193.0608,5618.0
2020-01-24 14:20:00,208.91,208.91,208.57,208.63,8029.0,193.0423,193.0423,192.7282,192.7836,8029.0
2020-01-24 14:25:00,208.7,208.78,208.5,208.53,5415.0,192.8483,192.9222,192.6635,192.6912,5415.0
2020-01-24 14:30:00,208.56,208.78,208.56,208.77,4971.0,192.7189,192.9222,192.7189,192.913,4971.0
2020-01-24 14:35:00,208.78,208.78,208.45,208.63,6855.0,192.9222,192.9222,192.6173,192.7836,6855.0
2020-01-24 14:40:00,208.64,208.72,208.49,208.49,5111.0,192.7928,192.8668,192.6542,192.6542,5111.0
2020-01-24 14:45:00,208.5,208.59,208.3,208.59,5618.0,192.6635,192.7466,192.4787,192.7466,5618.0
2020-01-24 14:50:00,208.6,208.71,208.54,208.59,5283.0,192.7559,192.8575,192.7004,192.7466,5283.0
2020-01-24 14:55:00,208.68,208.96,208.63,208.94,6665.0,192.8298,193.0885,192.7836,193.0701,6665.0
2020-01-24 15:00:00,208.98,209.15,208.84,209.05,7497.0,193.107,193.2641,192.9777,193.1717,7497.0
2020-01-24 15:05:00,209.1,209.22,209.03,209.13,16531.0,193.2179,193.3288,193.1532,193.2456,16531.0
2020-01-24 15:10:00,209.15,209.25,209.11,209.25,15245.0,193.2641,193.3565,193.2271,193.3565,15245.0
2020-01-24 15:15:00,209.26,209.63,209.23,209.6,9970.0,193.3658,193.7077,193.338,193.6799,9970.0
2020-01-24 15:20:00,209.61,209.81,209.56,209.7,11278.0,193.6892,193.874,193.643,193.7723,11278.0
2020-01-24 15:25:00,209.69,209.71,209.44,209.44,11010.0,193.7631,193.7816,193.5321,193.5321,11010.0
2020-01-24 15:30:00,209.43,209.44,208.52,208.66,14420.0,193.5228,193.5321,192.682,192.8113,14420.0
2020-01-24 15:35:00,208.67,208.81,208.44,208.44,16525.0,192.8206,192.9499,192.608,192.608,16525.0
2020-01-24 15:40:00,208.41,208.51,208.05,208.15,13114.0,192.5803,192.6727,192.2477,192.3401,13114.0
2020-01-24 15:45:00,208.16,208.49,208.15,208.32,17540.0,192.3493,192.6542,192.3401,192.4972,17540.0
2020-01-24 15:50:00,208.3,208.63,208.08,208.6,41996.0,192.4787,192.7836,192.2754,192.7559,41996.0
2020-01-24 15:55:00,208.58,208.69,208.45,208.56,78105.0,192.7374,192.8391,192.6173,192.7189,78105.0
2020-01-27 09:30:00,205.18,206.25,204.85,205.98,90245.0,189.5957,190.5844,189.2907,190.3349,90245.0
2020-01-27 09:35:00,205.98,206.69,205.98,206.35,15138.0,190.3349,190.991,190.3349,190.6768,15138.0
2020-01-27 09:40:00,206.52,207.22,206.52,207.22,10996.0,190.8339,191.4807,190.8339,191.4807,10996.0
2020-01-27 09:45:00,207.27,207.36,206.82,206.85,13442.0,191.5269,191.6101,191.1111,191.1388,13442.0
2020-01-27 09:50:00,206.89,207.33,206.71,207.33,11735.0,191.1758,191.5823,191.0094,191.5823,11735.0
2020-01-27 09:55:00,207.24,207.37,207.03,207.37,9443.0,191.4992,191.6193,191.3051,191.6193,9443.0
2020-01-27 10:00:00,207.38,207.44,207.08,207.18,17013.0,191.6286,191.684,191.3513,191.4437,17013.0
2020-01-27 10:05:00,207.28,207.44,207.08,207.39,14865.0,191.5361,191.684,191.3513,191.6378,14865.0
2020-01-27 10:10:00,207.45,207.45,207.24,207.42,6463.0,191.6932,191.6932,191.4992,191.6655,6463.0
2020-01-27 10:15:00,207.41,207.41,207.13,207.23,13754.0,191.6563,191.6563,191.3975,191.4899,13754.0
2020-01-27 10:20:00,207.18,207.56,207.12,207.41,21721.0,191.4437,191.7949,191.3883,191.6563,21721.0
2020-01-27 10:25:00,207.4,207.58,207.15,207.38,10228.0,191.647,191.8134,191.416,191.6286,10228.0
2020-01-27 10:30:00,207.39,207.48,207.15,207.21,4031.0,191.6378,191.721,191.416,191.4715,4031.0
2020-01-27 10:35:00,207.27,207.73,207.19,207.62,12636.0,191.5269,191.952,191.453,191.8503,12636.0
2020-01-27 10:40:00,207.58,207.67,207.38,207.56,9781.0,191.8134,191.8965,191.6286,191.7949,9781.0
2020-01-27 10:45:00,207.54,207.66,207.44,207.63,13927.0,191.7764,191.8873,191.684,191.8596,13927.0
2020-01-27 10:50:00,207.65,207.67,207.11,207.11,8203.0,191.878,191.8965,191.3791,191.3791,8203.0
2020-01-27 10:55:00,207.12,207.5,207.12,207.5,3734.0,191.3883,191.7394,191.3883,191.7394,3734.0
2020-01-27 11:00:00,207.53,207.53,207.16,207.34,11043.0,191.7672,191.7672,191.4253,191.5916,11043.0
2020-01-27 11:05:00,207.36,207.4,207.24,207.36,5026.0,191.6101,191.647,191.4992,191.6101,5026.0
2020-01-27 11:10:00,207.3,207.38,207.14,207.25,5432.0,191.5546,191.6286,191.4068,191.5084,5432.0
2020-01-27 11:15:00,207.22,207.29,207.14,207.14,4171.0,191.4807,191.5454,191.4068,191.4068,4171.0
2020-01-27 11:20:00,207.1,207.5,207.05,207.41,4174.0,191.3698,191.7394,191.3236,191.6563,4174.0
2020-01-27 11:25:00,207.33,207.58,207.26,207.55,6197.0,191.5823,191.8134,191.5177,191.7856,6197.0
2020-01-27 11:30:00,207.56,207.66,207.43,207.48,10622.0,191.7949,191.8873,191.6748,191.721,10622.0
2020-01-27 11:35:00,207.49,207.84,207.49,207.6,8645.0,191.7302,192.0536,191.7302,191.8318,8645.0
2020-01-27 11:40:00,207.63,207.72,207.44,207.59,8447.0,191.8596,191.9427,191.684,191.8226,8447.0
2020-01-27 11:45:00,207.57,207.6,207.24,207.28,4554.0,191.8041,191.8318,191.4992,191.5361,4554.0
2020-01-27 11:50:00,207.23,207.31,207.09,207.19,3043.0,191.4899,191.5639,191.3606,191.453,3043.0
2020-01-27 11:55:00,207.15,207.31,207.08,207.24,13198.0,191.416,191.5639,191.3513,191.4992,13198.0
2020-01-27 12:00:00,207.2,207.25,207.05,207.15,2856.0,191.4622,191.5084,191.3236,191.416,2856.0
2020-01-27 12:05:00,207.15,207.28,207.12,207.27,3668.0,191.416,191.5361,191.3883,191.5269,3668.0
2020-01-27 12:10:00,207.33,207.45,207.3,207.36,3302.0,191.5823,191.6932,191.5546,191.6101,3302.0
2020-01-27 12:15:00,207.39,207.55,207.39,207.42,4760.0,191.6378,191.7856,191.6378,191.6655,4760.0
2020-01-27 12:20:00,207.49,207.68,207.47,207.54,6661.0,191.7302,191.9058,191.7117,191.7764,6661.0
2020-01-27 12:25:00,207.51,207.65,207.45,207.53,3001.0,191.7487,191.878,191.6932,191.7672,3001.0
2020-01-27 12:30:00,207.53,207.73,207.49,207.68,6682.0,191.7672,191.952,191.7302,191.9058,6682.0
2020-01-27 12:35:00,207.69,207.69,207.54,207.59,3635.0,191.915,191.915,191.7764,191.8226,3635.0
2020-01-27 12:40:00,207.56,207.69,207.5,207.64,4430.0,191.7949,191.915,191.7394,191.8688,4430.0
2020-01-27 12:45:00,207.67,207.7,207.55,207.69,3085.0,191.8965,191.9242,191.7856,191.915,3085.0
2020-01-27 12:50:00,207.72,207.75,207.51,207.52,2833.0,191.9427,191.9704,191.7487,191.7579,2833.0
2020-01-27 12:55:00,207.42,207.44,207.3,207.35,4021.0,191.6655,191.684,191.5546,191.6008,4021.0
2020-01-27 13:00:00,207.33,207.43,207.31,207.34,3036.0,191.5823,191.6748,191.5639,191.5916,3036.0
2020-01-27 13:05:00,207.3,207.3,207.21,207.24,2515.0,191.5546,191.5546,191.4715,191.4992,2515.0
2020-01-27 13:10:00,207.25,207.25,207.12,207.18,3480.0,191.5084,191.5084,191.3883,191.4437,3480.0
2020-01-27 13:15:00,207.19,207.43,207.19,207.43,3652.0,191.453,191.6748,191.453,191.6748,3652.0
2020-01-27 13:20:00,207.43,207.53,207.37,207.37,2331.0,191.6748,191.7672,191.6193,191.6193,2331.0
2020-01-27 13:25:00,207.37,207.45,207.37,207.41,2450.0,191.6193,191.6932,191.6193,191.6563,2450.0
2020-01-27 13:30:00,207.37,207.46,207.31,207.35,4376.0,191.6193,191.7025,191.5639,191.6008,4376.0
2020-01-27 13:35:00,207.36,207.53,207.34,207.47,5108.0,191.6101,191.7672,191.5916,191.7117,5108.0
2020-01-27 13:40:00,207.53,207.57,207.45,207.48,3879.0,191.7672,191.8041,191.6932,191.721,3879.0
2020-01-27 13:45:00,207.49,207.51,207.43,207.47,3534.0,191.7302,191.7487,191.6748,191.7117,3534.0
2020-01-27 13:50:00,207.49,207.51,207.35,207.35,7657.0,191.7302,191.7487,191.6008,191.6008,7657.0
2020-01-27 13:55:00,207.42,207.45,207.28,207.28,7971.0,191.6655,191.6932,191.5361,191.5361,7971.0
2020-01-27 14:00:00,207.31,207.31,207.08,207.23,10461.0,191.5639,191.5639,191.3513,191.4899,10461.0
2020-01-27 14:05:00,207.2,207.27,207.18,207.26,12898.0,191.4622,191.5269,191.4437,191.5177,12898.0
2020-01-27 14:10:00,207.25,207.39,207.23,207.34,4274.0,191.5084,191.6378,191.4899,191.5916,4274.0
2020-01-27 14:15:00,207.39,207.58,207.38,207.5,5085.0,191.6378,191.8134,191.6286,191.7394,5085.0
2020-01-27 14:20:00,207.54,207.54,207.21,207.37,4105.0,191.7764,191.7764,191.4715,191.6193,4105.0
2020-01-27 14:25:00,207.37,207.58,207.37,207.58,1828.0,191.6193,191.8134,191.6193,191.8134,1828.0
2020-01-27 14:30:00,207.64,207.65,207.44,207.5,8453.0,191.8688,191.878,191.684,191.7394,8453.0
2020-01-27 14:35:00,207.53,207.59,207.3,207.41,4496.0,191.7672,191.8226,191.5546,191.6563,4496.0
2020-01-27 14:40:00,207.41,207.49,207.31,207.32,4070.0,191.6563,191.7302,191.5639,191.5731,4070.0
2020-01-27 14:45:00,207.27,207.29,206.94,207.11,7995.0,191.5269,191.5454,191.222,191.3791,7995.0
2020-01-27 14:50:00,207.06,207.14,206.88,207.09,12299.0,191.3329,191.4068,191.1665,191.3606,12299.0
2020-01-27 14:55:00,207.08,207.23,206.98,207.2,9946.0,191.3513,191.4899,191.2589,191.4622,9946.0
2020-01-27 15:00:00,207.2,207.29,207.07,207.15,4273.0,191.4622,191.5454,191.3421,191.416,4273.0
2020-01-27 15:05:00,207.14,207.33,207.09,207.1,4577.0,191.4068,191.5823,191.3606,191.3698,4577.0
2020-01-27 15:10:00,207.05,207.07,206.76,206.84,6109.0,191.3236,191.3421,191.0556,191.1296,6109.0
2020-01-27 15:15:00,206.87,207.13,206.87,207.06,6305.0,191.1573,191.3975,191.1573,191.3329,6305.0
2020-01-27 15:20:00,207.04,207.12,206.94,206.97,9006.0,191.3144,191.3883,191.222,191.2497,9006.0
2020-01-27 15:25:00,206.97,207.02,206.85,206.9,11565.0,191.2497,191.2959,191.1388,191.185,11565.0
2020-01-27 15:30:00,206.89,206.91,206.71,206.76,15989.0,191.1758,191.1942,191.0094,191.0556,15989.0
2020-01-27 15:35:00,206.68,206.75,206.6,206.73,9786.0,190.9817,191.0464,190.9078,191.0279,9786.0
2020-01-27 15:40:00,206.69,206.89,206.68,206.79,26893.0,190.991,191.1758,190.9817,191.0834,26893.0
2020-01-27 15:45:00,206.81,206.96,206.61,206.67,25083.0,191.1018,191.2405,190.917,190.9725,25083.0
2020-01-27 15:50:00,206.59,206.7,206.5,206.52,33823.0,190.8986,191.0002,190.8154,190.8339,33823.0
2020-01-27 15:55:00,206.52,206.75,206.45,206.55,69325.0,190.8339,191.0464,190.7692,190.8616,69325.0
2020-01-28 09:30:00,207.87,207.87,207.32,207.65,43968.0,192.0813,192.0813,191.5731,191.878,43968.0
2020-01-28 09:35:00,207.53,207.61,207.34,207.42,7339.0,191.7672,191.8411,191.5916,191.6655,7339.0
2020-01-28 09:40:00,207.4,207.86,207.25,207.78,15061.0,191.647,192.0721,191.5084,191.9982,15061.0
2020-01-28 09:45:00,207.87,208.27,207.85,208.22,17351.0,192.0813,192.451,192.0629,192.4047,17351.0
2020-01-28 09:50:00,208.14,208.33,207.97,208.27,13210.0,192.3308,192.5064,192.1737,192.451,13210.0
2020-01-28 09:55:00,208.3,208.51,208.1,208.26,17711.0,192.4787,192.6727,192.2939,192.4417,17711.0
2020-01-28 10:00:00,208.25,208.59,208.25,208.53,7828.0,192.4325,192.7466,192.4325,192.6912,7828.0
2020-01-28 10:05:00,208.6,208.99,208.6,208.96,19756.0,192.7559,193.1163,192.7559,193.0885,19756.0
2020-01-28 10:10:00,208.95,209.4,208.95,209.37,19181.0,193.0793,193.4951,193.0793,193.4674,19181.0
2020-01-28 10:15:00,209.35,209.39,209.2,209.31,7085.0,193.4489,193.4859,193.3103,193.412,7085.0
2020-01-28 10:20:00,209.36,209.67,209.34,209.67,11507.0,193.4582,193.7446,193.4397,193.7446,11507.0
2020-01-28 10:25:00,209.72,209.86,209.62,209.77,11217.0,193.7908,193.9202,193.6984,193.837,11217.0
2020-01-28 10:30:00,209.8,210.13,209.7,209.99,24969.0,193.8647,194.1697,193.7723,194.0403,24969.0
2020-01-28 10:35:00,210.01,210.3,209.98,210.19,11250.0,194.0588,194.3268,194.0311,194.2251,11250.0
2020-01-28 10:40:00,210.3,210.34,210.11,210.13,7730.0,194.3268,194.3637,194.1512,194.1697,7730.0
2020-01-28 10:45:00,210.14,210.35,210.02,210.06,8224.0,194.1789,194.373,194.068,194.105,8224.0
2020-01-28 10:50:00,210.06,210.49,210.03,210.34,23173.0,194.105,194.5023,194.0773,194.3637,23173.0
2020-01-28 10:55:00,210.38,210.43,210.18,210.21,6614.0,194.4007,194.4469,194.2159,194.2436,6614.0
2020-01-28 11:00:00,210.16,210.21,210.02,210.06,14770.0,194.1974,194.2436,194.068,194.105,14770.0
2020-01-28 11:05:00,210.02,210.27,209.97,210.0,13621.0,194.068,194.299,194.0218,194.0495,13621.0
2020-01-28 11:10:00,209.96,210.01,209.92,209.95,4392.0,194.0126,194.0588,193.9756,194.0033,4392.0
2020-01-28 11:15:00,209.98,210.01,209.82,209.91,16376.0,194.0311,194.0588,193.8832,193.9664,16376.0
2020-01-28 11:20:00,209.91,210.1,209.76,210.07,12471.0,193.9664,194.142,193.8278,194.1142,12471.0
2020-01-28 11:25:00,210.06,210.27,209.98,210.21,11521.0,194.105,194.299,194.0311,194.2436,11521.0
2020-01-28 11:30:00,210.24,210.25,210.17,210.24,5185.0,194.2713,194.2806,194.2066,194.2713,5185.0
2020-01-28 11:35:00,210.27,210.38,210.19,210.33,7792.0,194.299,194.4007,194.2251,194.3545,7792.0
2020-01-28 11:40:00,210.29,210.37,210.24,210.28,6824.0,194.3175,194.3914,194.2713,194.3083,6824.0
2020-01-28 11:45:00,210.29,210.31,210.07,210.17,7593.0,194.3175,194.336,194.1142,194.2066,7593.0
2020-01-28 11:50:00,210.18,210.4,210.18,210.33,10697.0,194.2159,194.4192,194.2159,194.3545,10697.0
2020-01-28 11:55:00,210.35,210.42,210.33,210.41,3311.0,194.373,194.4376,194.3545,194.4284,3311.0
2020-01-28 12:00:00,210.45,210.45,210.26,210.35,3018.0,194.4654,194.4654,194.2898,194.373,3018.0
2020-01-28 12:05:00,210.35,210.5,210.34,210.45,9925.0,194.373,194.5116,194.3637,194.4654,9925.0
2020-01-28 12:10:00,210.46,210.83,210.46,210.79,11120.0,194.4746,194.8165,194.4746,194.7795,11120.0
2020-01-28 12:15:00,210.74,210.78,210.65,210.78,3640.0,194.7333,194.7703,194.6502,194.7703,3640.0
2020-01-28 12:20:00,210.84,210.87,210.77,210.8,11957.0,194.8257,194.8535,194.7611,194.7888,11957.0
2020-01-28 12:25:00,210.8,210.8,210.71,210.71,5507.0,194.7888,194.7888,194.7056,194.7056,5507.0
2020-01-28 12:30:00,210.74,210.79,210.64,210.65,4924.0,194.7333,194.7795,194.6409,194.6502,4924.0
2020-01-28 12:35:00,210.69,210.69,210.51,210.61,9046.0,194.6871,194.6871,194.5208,194.6132,9046.0
2020-01-28 12:40:00,210.56,210.59,210.45,210.45,8070.0,194.567,194.5947,194.4654,194.4654,8070.0
2020-01-28 12:45:00,210.42,210.49,210.41,210.43,6361.0,194.4376,194.5023,194.4284,194.4469,6361.0
2020-01-28 12:50:00,210.43,210.45,210.36,210.4,4053.0,194.4469,194.4654,194.3822,194.4192,4053.0
2020-01-28 12:55:00,210.38,210.53,210.35,210.51,4306.0,194.4007,194.5393,194.373,194.5208,4306.0
2020-01-28 13:00:00,210.51,210.51,210.45,210.47,6837.0,194.5208,194.5208,194.4654,194.4839,6837.0
2020-01-28 13:05:00,210.48,210.51,210.4,210.44,4640.0,194.4931,194.5208,194.4192,194.4561,4640.0
2020-01-28 13:10:00,210.43,210.48,210.41,210.41,3897.0,194.4469,194.4931,194.4284,194.4284,3897.0
2020-01-28 13:15:00,210.37,210.47,210.34,210.46,8863.0,194.3914,194.4839,194.3637,194.4746,8863.0
2020-01-28 13:20:00,210.46,210.46,210.31,210.31,6271.0,194.4746,194.4746,194.336,194.336,6271.0
2020-01-28 13:25:00,210.33,210.36,210.15,210.19,3039.0,194.3545,194.3822,194.1882,194.2251,3039.0
2020-01-28 13:30:00,210.19,210.31,210.08,210.13,5259.0,194.2251,194.336,194.1235,194.1697,5259.0
2020-01-28 13:35:00,210.05,210.09,209.79,209.89,10837.0,194.0958,194.1327,193.8555,193.9479,10837.0
2020-01-28 13:40:00,209.89,210.12,209.87,210.09,8098.0,193.9479,194.1604,193.9294,194.1327,8098.0
2020-01-28 13:45:00,210.15,210.2,210.1,210.2,4166.0,194.1882,194.2344,194.142,194.2344,4166.0
2020-01-28 13:50:00,210.25,210.36,210.25,210.31,5291.0,194.2806,194.3822,194.2806,194.336,5291.0
2020-01-28 13:55:00,210.33,210.38,210.24,210.38,3334.0,194.3545,194.4007,194.2713,194.4007,3334.0
2020-01-28 14:00:00,210.34,210.46,210.34,210.43,4096.0,194.3637,194.4746,194.3637,194.4469,4096.0
2020-01-28 14:05:00,210.42,210.48,210.39,210.41,4650.0,194.4376,194.4931,194.4099,194.4284,4650.0
2020-01-28 14:10:00,210.43,210.5,210.38,210.5,6920.0,194.4469,194.5116,194.4007,194.5116,6920.0
2020-01-28 14:15:00,210.54,210.56,210.19,210.47,14843.0,194.5485,194.567,194.2251,194.4839,14843.0
2020-01-28 14:20:00,210.49,210.61,210.49,210.5,10649.0,194.5023,194.6132,194.5023,194.5116,10649.0
2020-01-28 14:25:00,210.51,210.55,210.38,210.5,6660.0,194.5208,194.5578,194.4007,194.5116,6660.0
2020-01-28 14:30:00,210.49,210.67,210.48,210.64,7949.0,194.5023,194.6687,194.4931,194.6409,7949.0
2020-01-28 14:35:00,210.62,210.87,210.62,210.81,8950.0,194.6225,194.8535,194.6225,194.798,8950.0
2020-01-28 14:40:00,210.82,210.96,210.82,210.92,6894.0,194.8073,194.9366,194.8073,194.8997,6894.0
2020-01-28 14:45:00,210.91,210.94,210.72,210.72,10077.0,194.8904,194.9182,194.7149,194.7149,10077.0
2020-01-28 14:50:00,210.72,210.81,210.64,210.76,12318.0,194.7149,194.798,194.6409,194.7518,12318.0
2020-01-28 14:55:00,210.74,210.91,210.74,210.8,12884.0,194.7333,194.8904,194.7333,194.7888,12884.0
2020-01-28 15:00:00,210.87,210.87,210.73,210.74,10096.0,194.8535,194.8535,194.7241,194.7333,10096.0
2020-01-28 15:05:00,210.69,210.82,210.66,210.78,11783.0,194.6871,194.8073,194.6594,194.7703,11783.0
2020-01-28 15:10:00,210.79,210.85,210.77,210.81,9643.0,194.7795,194.835,194.7611,194.798,9643.0
2020-01-28 15:15:00,210.82,210.83,210.67,210.83,8098.0,194.8073,194.8165,194.6687,194.8165,8098.0
2020-01-28 15:20:00,210.83,210.9,210.79,210.86,6218.0,194.8165,194.8812,194.7795,194.8442,6218.0
2020-01-28 15:25:00,210.9,210.92,210.83,210.92,8095.0,194.8812,194.8997,194.8165,194.8997,8095.0
2020-01-28 15:30:00,210.93,210.95,210.72,210.85,18156.0,194.9089,194.9274,194.7149,194.835,18156.0
2020-01-28 15:35:00,210.86,210.9,210.65,210.7,28212.0,194.8442,194.8812,194.6502,194.6964,28212.0
2020-01-28 15:40:00,210.71,210.82,210.64,210.82,22371.0,194.7056,194.8073,194.6409,194.8073,22371.0
2020-01-28 15:45:00,210.82,210.92,210.73,210.83,18637.0,194.8073,194.8997,194.7241,194.8165,18637.0
2020-01-28 15:50:00,210.82,210.87,210.58,210.63,34352.0,194.8073,194.8535,194.5855,194.6317,34352.0
2020-01-28 15:55:00,210.61,210.82,210.21,210.24,103175.0,194.6132,194.8073,194.2436,194.2713,103175.0
2020-01-29 09:30:00,210.68,210.8,210.22,210.5,64201.0,194.6779,194.7888,194.2528,194.5116,64201.0
2020-01-29 09:35:00,210.56,210.78,210.32,210.65,20203.0,194.567,194.7703,194.3452,194.6502,20203.0
2020-01-29 09:40:00,210.69,211.14,210.68,210.92,22703.0,194.6871,195.103,194.6779,194.8997,22703.0
2020-01-29 09:45:00,210.89,210.92,210.32,210.34,7173.0,194.872,194.8997,194.3452,194.3637,7173.0
2020-01-29 09:50:00,210.34,210.9,210.32,210.62,18741.0,194.3637,194.8812,194.3452,194.6225,18741.0
2020-01-29 09:55:00,210.65,210.79,210.33,210.66,12014.0,194.6502,194.7795,194.3545,194.6594,12014.0
2020-01-29 10:00:00,210.71,210.85,210.45,210.47,16652.0,194.7056,194.835,194.4654,194.4839,16652.0
2020-01-29 10:05:00,210.55,210.73,210.44,210.44,11163.0,194.5578,194.7241,194.4561,194.4561,11163.0
2020-01-29 10:10:00,210.47,210.63,210.27,210.62,14025.0,194.4839,194.6317,194.299,194.6225,14025.0
2020-01-29 10:15:00,210.56,210.67,210.51,210.6,5139.0,194.567,194.6687,194.5208,194.604,5139.0
2020-01-29 10:20:00,210.59,210.71,210.52,210.63,7333.0,194.5947,194.7056,194.5301,194.6317,7333.0
2020-01-29 10:25:00,210.6,210.78,210.6,210.7,6947.0,194.604,194.7703,194.604,194.6964,6947.0
2020-01-29 10:30:00,210.72,210.76,210.26,210.26,5774.0,194.7149,194.7518,194.2898,194.2898,5774.0
2020-01-29 10:35:00,210.27,210.29,210.0,210.17,12117.0,194.299,194.3175,194.0495,194.2066,12117.0
2020-01-29 10:40:00,210.21,210.33,210.11,210.3,10278.0,194.2436,194.3545,194.1512,194.3268,10278.0
2020-01-29 10:45:00,210.32,210.46,210.28,210.36,5910.0,194.3452,194.4746,194.3083,194.3822,5910.0
2020-01-29 10:50:00,210.45,210.69,210.45,210.54,8960.0,194.4654,194.6871,194.4654,194.5485,8960.0
2020-01-29 10:55:00,210.52,210.69,210.52,210.62,7299.0,194.5301,194.6871,194.5301,194.6225,7299.0
2020-01-29 11:00:00,210.62,210.68,210.58,210.63,3991.0,194.6225,194.6779,194.5855,194.6317,3991.0
2020-01-29 11:05:00,210.65,210.72,210.58,210.67,5951.0,194.6502,194.7149,194.5855,194.6687,5951.0
2020-01-29 11:10:00,210.66,210.7,210.6,210.68,7397.0,194.6594,194.6964,194.604,194.6779,7397.0
2020-01-29 11:15:00,210.71,210.72,210.6,210.67,5503.0,194.7056,194.7149,194.604,194.6687,5503.0
2020-01-29 11:20:00,210.67,210.85,210.6,210.85,8336.0,194.6687,194.835,194.604,194.835,8336.0
2020-01-29 11:25:00,210.84,210.94,210.79,210.79,6506.0,194.8257,194.9182,194.7795,194.7795,6506.0
2020-01-29 11:30:00,210.8,210.93,210.74,210.87,6710.0,194.7888,194.9089,194.7333,194.8535,6710.0
2020-01-29 11:35:00,210.84,210.94,210.84,210.88,7710.0,194.8257,194.9182,194.8257,194.8627,7710.0
2020-01-29 11:40:00,210.93,210.95,210.8,210.81,3552.0,194.9089,194.9274,194.7888,194.798,3552.0
2020-01-29 11:45:00,210.84,211.03,210.83,210.95,15572.0,194.8257,195.0013,194.8165,194.9274,15572.0
2020-01-29 11:50:00,210.91,210.96,210.83,210.9,3496.0,194.8904,194.9366,194.8165,194.8812,3496.0
2020-01-29 11:55:00,210.88,211.06,210.88,211.03,5425.0,194.8627,195.029,194.8627,195.0013,5425.0
2020-01-29 12:00:00,211.02,211.18,211.0,211.18,4856.0,194.9921,195.1399,194.9736,195.1399,4856.0
2020-01-29 12:05:00,211.19,211.2,211.13,211.17,9692.0,195.1492,195.1584,195.0937,195.1307,9692.0
2020-01-29 12:10:00,211.18,211.18,211.04,211.16,2607.0,195.1399,195.1399,195.0106,195.1214,2607.0
2020-01-29 12:15:00,211.2,211.22,211.14,211.18,10543.0,195.1584,195.1769,195.103,195.1399,10543.0
2020-01-29 12:20:00,211.15,211.15,211.03,211.05,2203.0,195.1122,195.1122,195.0013,195.0198,2203.0
2020-01-29 12:25:00,211.09,211.12,211.06,211.12,3088.0,195.0568,195.0845,195.029,195.0845,3088.0
2020-01-29 12:30:00,211.13,211.14,210.86,210.86,4262.0,195.0937,195.103,194.8442,194.8442,4262.0
2020-01-29 12:35:00,210.91,210.92,210.77,210.78,2060.0,194.8904,194.8997,194.7611,194.7703,2060.0
2020-01-29 12:40:00,210.77,210.86,210.72,210.75,7738.0,194.7611,194.8442,194.7149,194.7426,7738.0
2020-01-29 12:45:00,210.77,210.84,210.74,210.83,2618.0,194.7611,194.8257,194.7333,194.8165,2618.0
2020-01-29 12:50:00,210.82,211.0,210.82,210.95,4801.0,194.8073,194.9736,194.8073,194.9274,4801.0
2020-01-29 12:55:00,211.0,211.0,210.77,210.82,2331.0,194.9736,194.9736,194.7611,194.8073,2331.0
2020-01-29 13:00:00,210.84,210.86,210.74,210.78,4616.0,194.8257,194.8442,194.7333,194.7703,4616.0
2020-01-29 13:05:00,210.78,210.78,210.57,210.57,2445.0,194.7703,194.7703,194.5763,194.5763,2445.0
2020-01-29 13:10:00,210.57,210.57,210.48,210.55,5178.0,194.5763,194.5763,194.4931,194.5578,5178.0
2020-01-29 13:15:00,210.55,210.63,210.52,210.58,6775.0,194.5578,194.6317,194.5301,194.5855,6775.0
2020-01-29 13:20:00,210.58,210.69,210.57,210.64,3813.0,194.5855,194.6871,194.5763,194.6409,3813.0
2020-01-29 13:25:00,210.65,210.76,210.61,210.76,4456.0,194.6502,194.7518,194.6132,194.7518,4456.0
2020-01-29 13:30:00,210.77,210.77,210.59,210.71,7975.0,194.7611,194.7611,194.5947,194.7056,7975.0
2020-01-29 13:35:00,210.73,210.74,210.61,210.66,3606.0,194.7241,194.7333,194.6132,194.6594,3606.0
2020-01-29 13:40:00,210.63,210.78,210.63,210.7,5258.0,194.6317,194.7703,194.6317,194.6964,5258.0
2020-01-29 13:45:00,210.71,210.75,210.38,210.46,11356.0,194.7056,194.7426,194.4007,194.4746,11356.0
2020-01-29 13:50:00,210.44,210.5,210.27,210.29,10435.0,194.4561,194.5116,194.299,194.3175,10435.0
2020-01-29 13:55:00,210.26,210.32,209.92,209.92,8331.0,194.2898,194.3452,193.9756,193.9756,8331.0
2020-01-29 14:00:00,209.87,210.4,209.86,210.35,10421.0,193.9294,194.4192,193.9202,194.373,10421.0
2020-01-29 14:05:00,210.32,210.42,210.13,210.2,10839.0,194.3452,194.4376,194.1697,194.2344,10839.0
2020-01-29 14:10:00,210.13,210.14,210.05,210.09,7979.0,194.1697,194.1789,194.0958,194.1327,7979.0
2020-01-29 14:15:00,210.08,210.18,210.03,210.1,10194.0,194.1235,194.2159,194.0773,194.142,10194.0
2020-01-29 14:20:00,210.13,210.16,209.99,210.06,8116.0,194.1697,194.1974,194.0403,194.105,8116.0
2020-01-29 14:25:00,210.05,210.14,209.91,210.0,15732.0,194.0958,194.1789,193.9664,194.0495,15732.0
2020-01-29 14:30:00,210.06,210.18,210.01,210.1,6897.0,194.105,194.2159,194.0588,194.142,6897.0
2020-01-29 14:35:00,210.08,210.14,209.92,210.04,7378.0,194.1235,194.1789,193.9756,194.0865,7378.0
2020-01-29 14:40:00,210.05,210.12,209.95,209.96,11322.0,194.0958,194.1604,194.0033,194.0126,11322.0
2020-01-29 14:45:00,209.92,209.96,209.73,209.81,9048.0,193.9756,194.0126,193.8001,193.874,9048.0
2020-01-29 14:50:00,209.78,209.84,209.64,209.64,10357.0,193.8463,193.9017,193.7169,193.7169,10357.0
2020-01-29 14:55:00,209.64,209.65,209.52,209.53,5921.0,193.7169,193.7261,193.606,193.6152,5921.0
2020-01-29 15:00:00,209.61,209.62,209.19,209.23,9932.0,193.6892,193.6984,193.3011,193.338,9932.0
2020-01-29 15:05:00,209.21,209.34,209.04,209.23,12351.0,193.3196,193.4397,193.1625,193.338,12351.0
2020-01-29 15:10:00,209.24,209.25,208.72,208.77,13579.0,193.3473,193.3565,192.8668,192.913,13579.0
2020-01-29 15:15:00,208.71,208.78,208.56,208.65,11192.0,192.8575,192.9222,192.7189,192.8021,11192.0
2020-01-29 15:20:00,208.64,208.64,208.26,208.42,18224.0,192.7928,192.7928,192.4417,192.5896,18224.0
2020-01-29 15:25:00,208.4,208.73,208.4,208.7,8154.0,192.5711,192.876,192.5711,192.8483,8154.0
2020-01-29 15:30:00,208.69,208.85,208.61,208.71,17684.0,192.8391,192.9869,192.7651,192.8575,17684.0
2020-01-29 15:35:00,208.74,208.81,208.6,208.62,14423.0,192.8853,192.9499,192.7559,192.7744,14423.0
2020-01-29 15:40:00,208.6,208.6,208.33,208.42,13691.0,192.7559,192.7559,192.5064,192.5896,13691.0
2020-01-29 15:45:00,208.4,208.48,208.24,208.34,30973.0,192.5711,192.645,192.4232,192.5156,30973.0
2020-01-29 15:50:00,208.32,208.41,208.12,208.13,39973.0,192.4972,192.5803,192.3123,192.3216,39973.0
2020-01-29 15:55:00,208.12,208.29,207.79,207.91,100914.0,192.3123,192.4694,192.0074,192.1183,100914.0
2020-01-30 09:30:00,207.5,207.89,207.18,207.79,38272.0,191.7394,192.0998,191.4437,192.0074,38272.0
2020-01-30 09:35:00,207.63,207.71,206.74,207.05,24583.0,191.8596,191.9335,191.0372,191.3236,24583.0
2020-01-30 09:40:00,206.99,207.01,206.26,206.46,10438.0,191.2682,191.2867,190.5936,190.7784,10438.0
2020-01-30 09:45:00,206.51,206.61,206.19,206.3,11538.0,190.8246,190.917,190.5289,190.6306,11538.0
2020-01-30 09:50:00,206.33,206.85,206.17,206.84,17199.0,190.6583,191.1388,190.5105,191.1296,17199.0
2020-01-30 09:55:00,206.85,207.02,206.7,206.76,14018.0,191.1388,191.2959,191.0002,191.0556,14018.0
2020-01-30 10:00:00,206.76,206.89,206.45,206.45,18510.0,191.0556,191.1758,190.7692,190.7692,18510.0
2020-01-30 10:05:00,206.46,206.78,206.46,206.69,12938.0,190.7784,191.0741,190.7784,190.991,12938.0
2020-01-30 10:10:00,206.66,206.74,206.57,206.64,8977.0,190.9632,191.0372,190.8801,190.9448,8977.0
2020-01-30 10:15:00,206.66,206.66,206.37,206.47,10610.0,190.9632,190.9632,190.6953,190.7877,10610.0
2020-01-30 10:20:00,206.54,206.72,206.43,206.56,6400.0,190.8524,191.0187,190.7507,190.8708,6400.0
2020-01-30 10:25:00,206.56,206.65,206.46,206.6,4628.0,190.8708,190.954,190.7784,190.9078,4628.0
2020-01-30 10:30:00,206.59,206.59,206.21,206.21,6262.0,190.8986,190.8986,190.5474,190.5474,6262.0
2020-01-30 10:35:00,206.26,206.26,205.91,205.91,5560.0,190.5936,190.5936,190.2702,190.2702,5560.0
2020-01-30 10:40:00,205.95,205.95,205.47,205.47,7001.0,190.3072,190.3072,189.8636,189.8636,7001.0
2020-01-30 10:45:00,205.46,205.72,205.29,205.64,7218.0,189.8544,190.0946,189.6973,190.0207,7218.0
2020-01-30 10:50:00,205.61,205.73,205.37,205.41,10685.0,189.993,190.1039,189.7712,189.8082,10685.0
2020-01-30 10:55:00,205.36,205.56,205.2,205.38,6985.0,189.762,189.9468,189.6141,189.7805,6985.0
2020-01-30 11:00:00,205.36,205.55,205.35,205.5,7739.0,189.762,189.9375,189.7527,189.8913,7739.0
2020-01-30 11:05:00,205.5,205.75,205.48,205.68,28408.0,189.8913,190.1224,189.8729,190.0577,28408.0
2020-01-30 11:10:00,205.71,205.99,205.71,205.99,7502.0,190.0854,190.3441,190.0854,190.3441,7502.0
2020-01-30 11:15:00,205.97,205.97,205.75,205.86,6431.0,190.3256,190.3256,190.1224,190.224,6431.0
2020-01-30 11:20:00,205.87,206.06,205.73,206.06,6303.0,190.2332,190.4088,190.1039,190.4088,6303.0
2020-01-30 11:25:00,206.0,206.18,206.0,206.08,8599.0,190.3534,190.5197,190.3534,190.4273,8599.0
2020-01-30 11:30:00,206.05,206.23,205.99,206.17,10621.0,190.3996,190.5659,190.3441,190.5105,10621.0
2020-01-30 11:35:00,206.2,206.34,206.15,206.24,5997.0,190.5382,190.6675,190.492,190.5751,5997.0
2020-01-30 11:40:00,206.24,206.34,206.19,206.21,10653.0,190.5751,190.6675,190.5289,190.5474,10653.0
2020-01-30 11:45:00,206.22,206.48,206.19,206.36,8018.0,190.5567,190.7969,190.5289,190.686,8018.0
2020-01-30 11:50:00,206.38,206.72,206.38,206.63,5103.0,190.7045,191.0187,190.7045,190.9355,5103.0
2020-01-30 11:55:00,206.61,206.61,206.37,206.38,2656.0,190.917,190.917,190.6953,190.7045,2656.0
2020-01-30 12:00:00,206.37,206.44,206.26,206.31,7706.0,190.6953,190.7599,190.5936,190.6398,7706.0
2020-01-30 12:05:00,206.38,206.44,206.29,206.3,6846.0,190.7045,190.7599,190.6213,190.6306,6846.0
2020-01-30 12:10:00,206.3,206.3,206.13,206.19,4032.0,190.6306,190.6306,190.4735,190.5289,4032.0
2020-01-30 12:15:00,206.23,206.36,206.13,206.36,10150.0,190.5659,190.686,190.4735,190.686,10150.0
2020-01-30 12:20:00,206.34,206.56,206.34,206.55,4619.0,190.6675,190.8708,190.6675,190.8616,4619.0
2020-01-30 12:25:00,206.56,206.59,206.23,206.24,15077.0,190.8708,190.8986,190.5659,190.5751,15077.0
2020-01-30 12:30:00,206.24,206.31,206.15,206.26,3916.0,190.5751,190.6398,190.492,190.5936,3916.0
2020-01-30 12:35:00,206.25,206.37,205.93,206.01,8569.0,190.5844,190.6953,190.2887,190.3626,8569.0
2020-01-30 12:40:00,205.96,206.16,205.88,206.15,3462.0,190.3164,190.5012,190.2425,190.492,3462.0
2020-01-30 12:45:00,206.11,206.15,205.97,205.97,4479.0,190.455,190.492,190.3256,190.3256,4479.0
2020-01-30 12:50:00,205.93,206.21,205.88,205.95,6038.0,190.2887,190.5474,190.2425,190.3072,6038.0
2020-01-30 12:55:00,205.96,206.07,205.88,206.06,2395.0,190.3164,190.4181,190.2425,190.4088,2395.0
2020-01-30 13:00:00,206.09,206.25,206.09,206.24,2493.0,190.4365,190.5844,190.4365,190.5751,2493.0
2020-01-30 13:05:00,206.23,206.23,206.05,206.08,2051.0,190.5659,190.5659,190.3996,190.4273,2051.0
2020-01-30 13:10:00,206.11,206.22,206.08,206.13,6119.0,190.455,190.5567,190.4273,190.4735,6119.0
2020-01-30 13:15:00,206.14,206.2,205.88,205.9,2359.0,190.4827,190.5382,190.2425,190.261,2359.0
2020-01-30 13:20:00,205.89,206.19,205.86,206.07,7417.0,190.2517,190.5289,190.224,190.4181,7417.0
2020-01-30 13:25:00,206.13,206.29,206.05,206.24,4634.0,190.4735,190.6213,190.3996,190.5751,4634.0
2020-01-30 13:30:00,206.29,206.52,206.23,206.52,3585.0,190.6213,190.8339,190.5659,190.8339,3585.0
2020-01-30 13:35:00,206.43,206.45,206.28,206.34,5154.0,190.7507,190.7692,190.6121,190.6675,5154.0
2020-01-30 13:40:00,206.35,206.41,206.33,206.39,2389.0,190.6768,190.7322,190.6583,190.7137,2389.0
2020-01-30 13:45:00,206.48,206.48,206.36,206.4,1960.0,190.7969,190.7969,190.686,190.723,1960.0
2020-01-30 13:50:00,206.37,206.44,206.31,206.39,3646.0,190.6953,190.7599,190.6398,190.7137,3646.0
2020-01-30 13:55:00,206.33,206.39,206.24,206.26,7235.0,190.6583,190.7137,190.5751,190.5936,7235.0
2020-01-30 14:00:00,206.3,206.32,206.14,206.31,7316.0,190.6306,190.6491,190.4827,190.6398,7316.0
2020-01-30 14:05:00,206.29,206.35,206.23,206.32,10887.0,190.6213,190.6768,190.5659,190.6491,10887.0
2020-01-30 14:10:00,206.34,206.44,206.31,206.41,10729.0,190.6675,190.7599,190.6398,190.7322,10729.0
2020-01-30 14:15:00,206.43,206.44,206.35,206.4,5023.0,190.7507,190.7599,190.6768,190.723,5023.0
2020-01-30 14:20:00,206.49,206.57,206.48,206.49,2181.0,190.8062,190.8801,190.7969,190.8062,2181.0
2020-01-30 14:25:00,206.49,206.68,206.49,206.64,10292.0,190.8062,190.9817,190.8062,190.9448,10292.0
2020-01-30 14:30:00,206.63,206.63,206.36,206.36,3613.0,190.9355,190.9355,190.686,190.686,3613.0
2020-01-30 14:35:00,206.36,206.39,206.24,206.34,3928.0,190.686,190.7137,190.5751,190.6675,3928.0
2020-01-30 14:40:00,206.37,207.07,206.21,206.3,18666.0,190.6953,191.3421,190.5474,190.6306,18666.0
2020-01-30 14:45:00,206.23,206.58,206.15,206.57,15651.0,190.5659,190.8893,190.492,190.8801,15651.0
2020-01-30 14:50:00,206.54,206.63,206.27,206.4,5939.0,190.8524,190.9355,190.6029,190.723,5939.0
2020-01-30 14:55:00,206.5,207.07,206.5,206.88,6618.0,190.8154,191.3421,190.8154,191.1665,6618.0
2020-01-30 15:00:00,207.02,207.5,206.87,207.5,9106.0,191.2959,191.7394,191.1573,191.7394,9106.0
2020-01-30 15:05:00,207.46,207.46,207.11,207.11,3491.0,191.7025,191.7025,191.3791,191.3791,3491.0
2020-01-30 15:10:00,207.07,207.18,207.0,207.12,5748.0,191.3421,191.4437,191.2774,191.3883,5748.0
2020-01-30 15:15:00,207.19,207.55,207.13,207.49,10285.0,191.453,191.7856,191.3975,191.7302,10285.0
2020-01-30 15:20:00,207.5,207.7,207.47,207.61,5865.0,191.7394,191.9242,191.7117,191.8411,5865.0
2020-01-30 15:25:00,207.63,207.65,207.37,207.46,7775.0,191.8596,191.878,191.6193,191.7025,7775.0
2020-01-30 15:30:00,207.5,207.66,207.44,207.64,8461.0,191.7394,191.8873,191.684,191.8688,8461.0
2020-01-30 15:35:00,207.63,207.74,207.49,207.73,8357.0,191.8596,191.9612,191.7302,191.952,8357.0
2020-01-30 15:40:00,207.66,208.19,207.66,208.01,14091.0,191.8873,192.377,191.8873,192.2107,14091.0
2020-01-30 15:45:00,208.02,208.4,207.97,208.28,11155.0,192.2199,192.5711,192.1737,192.4602,11155.0
2020-01-30 15:50:00,208.31,208.66,208.27,208.55,33627.0,192.4879,192.8113,192.451,192.7097,33627.0
2020-01-30 15:55:00,208.54,208.93,208.42,208.42,100484.0,192.7004,193.0608,192.5896,192.5896,100484.0
2020-01-31 09:30:00,208.5,209.63,208.34,208.41,50483.0,192.6635,193.7077,192.5156,192.5803,50483.0
2020-01-31 09:35:00,208.53,208.53,207.59,207.98,9963.0,192.6912,192.6912,191.8226,192.183,9963.0
2020-01-31 09:40:00,207.88,208.16,207.31,208.06,17367.0,192.0906,192.3493,191.5639,192.2569,17367.0
2020-01-31 09:45:00,208.01,208.2,207.71,208.15,13882.0,192.2107,192.3863,191.9335,192.3401,13882.0
2020-01-31 09:50:00,208.16,208.24,207.48,207.6,16849.0,192.3493,192.4232,191.721,191.8318,16849.0
2020-01-31 09:55:00,207.56,207.78,207.38,207.76,39403.0,191.7949,191.9982,191.6286,191.9797,39403.0
2020-01-31 10:00:00,207.63,207.82,207.23,207.23,9594.0,191.8596,192.0351,191.4899,191.4899,9594.0
2020-01-31 10:05:00,207.23,207.53,207.2,207.42,5537.0,191.4899,191.7672,191.4622,191.6655,5537.0
2020-01-31 10:10:00,207.48,207.56,207.02,207.2,14104.0,191.721,191.7949,191.2959,191.4622,14104.0
2020-01-31 10:15:00,207.23,207.38,207.14,207.37,5566.0,191.4899,191.6286,191.4068,191.6193,5566.0
2020-01-31 10:20:00,207.41,207.59,207.41,207.46,5879.0,191.6563,191.8226,191.6563,191.7025,5879.0
2020-01-31 10:25:00,207.45,207.59,206.98,206.98,7491.0,191.6932,191.8226,191.2589,191.2589,7491.0
2020-01-31 10:30:00,206.98,207.2,206.98,207.11,6298.0,191.2589,191.4622,191.2589,191.3791,6298.0
2020-01-31 10:35:00,207.1,207.11,206.79,206.79,4545.0,191.3698,191.3791,191.0834,191.0834,4545.0
2020-01-31 10:40:00,206.8,206.96,206.67,206.77,7566.0,191.0926,191.2405,190.9725,191.0649,7566.0
2020-01-31 10:45:00,206.7,206.76,206.42,206.43,5236.0,191.0002,191.0556,190.7415,190.7507,5236.0
2020-01-31 10:50:00,206.37,206.39,206.12,206.29,5939.0,190.6953,190.7137,190.4643,190.6213,5939.0
2020-01-31 10:55:00,206.35,206.4,206.02,206.06,11863.0,190.6768,190.723,190.3718,190.4088,11863.0
2020-01-31 11:00:00,206.06,206.29,205.99,206.22,6130.0,190.4088,190.6213,190.3441,190.5567,6130.0
2020-01-31 11:05:00,206.19,206.19,205.84,205.91,4787.0,190.5289,190.5289,190.2055,190.2702,4787.0
2020-01-31 11:10:00,205.9,206.1,205.8,205.81,7069.0,190.261,190.4458,190.1686,190.1778,7069.0
2020-01-31 11:15:00,205.74,206.05,205.39,206.05,9846.0,190.1131,190.3996,189.7897,190.3996,9846.0
2020-01-31 11:20:00,206.1,206.1,205.71,205.74,8650.0,190.4458,190.4458,190.0854,190.1131,8650.0
2020-01-31 11:25:00,205.73,205.81,205.36,205.36,9753.0,190.1039,190.1778,189.762,189.762,9753.0
2020-01-31 11:30:00,205.42,205.76,205.37,205.61,9129.0,189.8174,190.1316,189.7712,189.993,9129.0
2020-01-31 11:35:00,205.66,205.66,205.09,205.31,6219.0,190.0392,190.0392,189.5125,189.7158,6219.0
2020-01-31 11:40:00,205.31,205.73,205.31,205.73,7483.0,189.7158,190.1039,189.7158,190.1039,7483.0
2020-01-31 11:45:00,205.7,206.14,205.7,205.86,8724.0,190.0762,190.4827,190.0762,190.224,8724.0
2020-01-31 11:50:00,205.75,205.82,205.59,205.68,4937.0,190.1224,190.187,189.9745,190.0577,4937.0
2020-01-31 11:55:00,205.75,206.0,205.68,205.99,4944.0,190.1224,190.3534,190.0577,190.3441,4944.0
2020-01-31 12:00:00,205.98,206.02,205.81,205.88,5616.0,190.3349,190.3718,190.1778,190.2425,5616.0
2020-01-31 12:05:00,205.83,205.85,205.56,205.65,4320.0,190.1963,190.2148,189.9468,190.03,4320.0
2020-01-31 12:10:00,205.67,205.8,205.37,205.4,6667.0,190.0484,190.1686,189.7712,189.7989,6667.0
2020-01-31 12:15:00,205.41,205.5,205.29,205.42,3262.0,189.8082,189.8913,189.6973,189.8174,3262.0
2020-01-31 12:20:00,205.42,205.42,205.2,205.2,4000.0,189.8174,189.8174,189.6141,189.6141,4000.0
2020-01-31 12:25:00,205.22,205.37,205.1,205.31,6171.0,189.6326,189.7712,189.5217,189.7158,6171.0
2020-01-31 12:30:00,205.32,205.32,204.89,204.93,8202.0,189.725,189.725,189.3277,189.3646,8202.0
2020-01-31 12:35:00,204.97,204.97,204.58,204.89,14079.0,189.4016,189.4016,189.0412,189.3277,14079.0
2020-01-31 12:40:00,204.84,205.27,204.76,205.24,5757.0,189.2815,189.6788,189.2076,189.6511,5757.0
2020-01-31 12:45:00,205.36,205.38,205.13,205.15,5400.0,189.762,189.7805,189.5494,189.5679,5400.0
2020-01-31 12:50:00,205.15,205.15,204.8,205.0,13011.0,189.5679,189.5679,189.2445,189.4293,13011.0
2020-01-31 12:55:00,205.0,205.11,204.83,204.89,5755.0,189.4293,189.531,189.2722,189.3277,5755.0
2020-01-31 13:00:00,205.0,205.28,204.98,204.99,7981.0,189.4293,189.6881,189.4108,189.4201,7981.0
2020-01-31 13:05:00,204.99,205.01,204.81,204.89,5618.0,189.4201,189.4386,189.2538,189.3277,5618.0
2020-01-31 13:10:00,204.9,204.9,204.72,204.75,5835.0,189.3369,189.3369,189.1706,189.1983,5835.0
2020-01-31 13:15:00,204.75,204.82,204.7,204.76,4044.0,189.1983,189.263,189.1521,189.2076,4044.0
2020-01-31 13:20:00,204.72,204.99,204.67,204.94,4246.0,189.1706,189.4201,189.1244,189.3739,4246.0
2020-01-31 13:25:00,204.89,204.89,204.62,204.69,7030.0,189.3277,189.3277,189.0782,189.1429,7030.0
2020-01-31 13:30:00,204.67,204.67,204.33,204.56,5484.0,189.1244,189.1244,188.8102,189.0227,5484.0
2020-01-31 13:35:00,204.57,204.58,204.36,204.47,7559.0,189.032,189.0412,188.8379,188.9396,7559.0
2020-01-31 13:40:00,204.51,204.65,204.51,204.64,6864.0,188.9765,189.1059,188.9765,189.0967,6864.0
2020-01-31 13:45:00,204.74,204.89,204.62,204.89,6548.0,189.1891,189.3277,189.0782,189.3277,6548.0
2020-01-31 13:50:00,204.88,205.05,204.75,204.97,11977.0,189.3184,189.4755,189.1983,189.4016,11977.0
2020-01-31 13:55:00,204.98,205.29,204.95,205.21,8046.0,189.4108,189.6973,189.3831,189.6234,8046.0
2020-01-31 14:00:00,205.25,205.51,205.24,205.51,7789.0,189.6603,189.9006,189.6511,189.9006,7789.0
2020-01-31 14:05:00,205.43,205.53,205.32,205.4,8673.0,189.8267,189.9191,189.725,189.7989,8673.0
2020-01-31 14:10:00,205.46,205.53,205.36,205.43,4423.0,189.8544,189.9191,189.762,189.8267,4423.0
2020-01-31 14:15:00,205.44,205.54,205.32,205.48,11279.0,189.8359,189.9283,189.725,189.8729,11279.0
2020-01-31 14:20:00,205.45,205.45,205.05,205.09,7742.0,189.8451,189.8451,189.4755,189.5125,7742.0
2020-01-31 14:25:00,204.98,205.1,204.93,205.0,2640.0,189.4108,189.5217,189.3646,189.4293,2640.0
2020-01-31 14:30:00,204.94,205.64,204.94,205.48,8314.0,189.3739,190.0207,189.3739,189.8729,8314.0
2020-01-31 14:35:00,205.5,205.59,205.43,205.48,4891.0,189.8913,189.9745,189.8267,189.8729,4891.0
2020-01-31 14:40:00,205.49,205.58,205.11,205.17,5311.0,189.8821,189.9653,189.531,189.5864,5311.0
2020-01-31 14:45:00,205.16,205.27,204.99,205.04,8270.0,189.5772,189.6788,189.4201,189.4663,8270.0
2020-01-31 14:50:00,205.03,205.13,205.0,205.07,5554.0,189.457,189.5494,189.4293,189.494,5554.0
2020-01-31 14:55:00,205.05,205.26,205.02,205.09,7915.0,189.4755,189.6696,189.4478,189.5125,7915.0
2020-01-31 15:00:00,205.09,205.21,204.86,204.89,5540.0,189.5125,189.6234,189.3,189.3277,5540.0
2020-01-31 15:05:00,204.87,204.95,204.58,204.64,9075.0,189.3092,189.3831,189.0412,189.0967,9075.0
2020-01-31 15:10:00,204.71,204.71,204.33,204.33,7739.0,189.1613,189.1613,188.8102,188.8102,7739.0
2020-01-31 15:15:00,204.38,204.65,204.23,204.54,8775.0,188.8564,189.1059,188.7178,189.0043,8775.0
2020-01-31 15:20:00,204.55,204.8,204.4,204.8,8058.0,189.0135,189.2445,188.8749,189.2445,8058.0
2020-01-31 15:25:00,204.81,204.83,204.42,204.42,12364.0,189.2538,189.2722,188.8934,188.8934,12364.0
2020-01-31 15:30:00,204.43,204.45,204.22,204.33,12859.0,188.9026,188.9211,188.7086,188.8102,12859.0
2020-01-31 15:35:00,204.29,204.33,204.15,204.19,19649.0,188.7733,188.8102,188.6439,188.6808,19649.0
2020-01-31 15:40:00,204.2,204.76,204.0,204.74,22582.0,188.6901,189.2076,188.5053,189.1891,22582.0
2020-01-31 15:45:00,204.76,204.9,204.45,204.65,25065.0,189.2076,189.3369,188.9211,189.1059,25065.0
2020-01-31 15:50:00,204.66,205.16,204.61,205.06,50457.0,189.1151,189.5772,189.0689,189.4848,50457.0
2020-01-31 15:55:00,205.01,205.4,204.95,205.2,119055.0,189.4386,189.7989,189.3831,189.6141,119055.0
2020-02-03 09:30:00,205.34,205.73,205.25,205.59,119100.0,189.7435,190.1039,189.6603,189.9745,119100.0
2020-02-03 09:35:00,205.55,206.45,205.55,206.38,31072.0,189.9375,190.7692,189.9375,190.7045,31072.0
2020-02-03 09:40:00,206.33,206.81,206.19,206.55,16859.0,190.6583,191.1018,190.5289,190.8616,16859.0
2020-02-03 09:45:00,206.53,206.99,206.53,206.79,15449.0,190.8431,191.2682,190.8431,191.0834,15449.0
2020-02-03 09:50:00,206.79,207.04,206.7,206.98,8770.0,191.0834,191.3144,191.0002,191.2589,8770.0
2020-02-03 09:55:00,206.93,207.06,206.84,207.01,18237.0,191.2127,191.3329,191.1296,191.2867,18237.0
2020-02-03 10:00:00,207.03,208.12,207.03,207.95,46279.0,191.3051,192.3123,191.3051,192.1553,46279.0
2020-02-03 10:05:00,207.87,207.87,207.26,207.29,6956.0,192.0813,192.0813,191.5177,191.5454,6956.0
2020-02-03 10:10:00,207.32,207.84,207.24,207.8,11690.0,191.5731,192.0536,191.4992,192.0166,11690.0
2020-02-03 10:15:00,207.81,208.14,207.79,208.03,22240.0,192.0259,192.3308,192.0074,192.2292,22240.0
2020-02-03 10:20:00,208.01,208.23,207.92,208.06,8481.0,192.2107,192.414,192.1275,192.2569,8481.0
2020-02-03 10:25:00,208.05,208.21,207.87,208.06,8709.0,192.2477,192.3955,192.0813,192.2569,8709.0
2020-02-03 10:30:00,208.05,208.05,207.63,207.64,47400.0,192.2477,192.2477,191.8596,191.8688,47400.0
2020-02-03 10:35:00,207.64,207.93,207.54,207.75,19013.0,191.8688,192.1368,191.7764,191.9704,19013.0
2020-02-03 10:40:00,207.79,207.99,207.78,207.91,27572.0,192.0074,192.1922,191.9982,192.1183,27572.0
2020-02-03 10:45:00,207.92,207.98,207.64,207.72,15235.0,192.1275,192.183,191.8688,191.9427,15235.0
2020-02-03 10:50:00,207.69,208.08,207.68,208.08,13808.0,191.915,192.2754,191.9058,192.2754,13808.0
2020-02-03 10:55:00,208.09,208.1,207.83,208.1,20198.0,192.2846,192.2939,192.0444,192.2939,20198.0
2020-02-03 11:00:00,208.14,208.31,208.09,208.31,6845.0,192.3308,192.4879,192.2846,192.4879,6845.0
2020-02-03 11:05:00,208.31,208.42,208.16,208.36,23053.0,192.4879,192.5896,192.3493,192.5341,23053.0
2020-02-03 11:10:00,208.36,208.38,207.98,207.98,6521.0,192.5341,192.5526,192.183,192.183,6521.0
2020-02-03 11:15:00,207.94,208.06,207.84,207.98,5539.0,192.146,192.2569,192.0536,192.183,5539.0
2020-02-03 11:20:00,208.0,208.2,208.0,208.13,6595.0,192.2015,192.3863,192.2015,192.3216,6595.0
2020-02-03 11:25:00,208.14,208.23,207.98,207.98,6331.0,192.3308,192.414,192.183,192.183,6331.0
2020-02-03 11:30:00,208.01,208.09,207.87,207.88,9213.0,192.2107,192.2846,192.0813,192.0906,9213.0
2020-02-03 11:35:00,207.88,207.91,207.76,207.84,7849.0,192.0906,192.1183,191.9797,192.0536,7849.0
2020-02-03 11:40:00,207.83,207.89,207.42,207.58,8440.0,192.0444,192.0998,191.6655,191.8134,8440.0
2020-02-03 11:45:00,207.54,207.67,207.43,207.48,6377.0,191.7764,191.8965,191.6748,191.721,6377.0
2020-02-03 11:50:00,207.47,207.55,207.4,207.55,4958.0,191.7117,191.7856,191.647,191.7856,4958.0
2020-02-03 11:55:00,207.58,207.86,207.55,207.86,3925.0,191.8134,192.0721,191.7856,192.0721,3925.0
2020-02-03 12:00:00,207.87,207.93,207.79,207.91,5191.0,192.0813,192.1368,192.0074,192.1183,5191.0
2020-02-03 12:05:00,207.9,207.91,207.59,207.59,9616.0,192.1091,192.1183,191.8226,191.8226,9616.0
2020-02-03 12:10:00,207.58,207.64,207.44,207.64,5887.0,191.8134,191.8688,191.684,191.8688,5887.0
2020-02-03 12:15:00,207.67,207.89,207.65,207.89,5047.0,191.8965,192.0998,191.878,192.0998,5047.0
2020-02-03 12:20:00,207.89,208.03,207.84,208.01,4874.0,192.0998,192.2292,192.0536,192.2107,4874.0
2020-02-03 12:25:00,208.0,208.08,207.92,207.98,21813.0,192.2015,192.2754,192.1275,192.183,21813.0
2020-02-03 12:30:00,208.02,208.02,207.68,207.68,8127.0,192.2199,192.2199,191.9058,191.9058,8127.0
2020-02-03 12:35:00,207.64,207.69,207.47,207.57,5404.0,191.8688,191.915,191.7117,191.8041,5404.0
2020-02-03 12:40:00,207.57,207.64,207.48,207.62,6047.0,191.8041,191.8688,191.721,191.8503,6047.0
2020-02-03 12:45:00,207.56,207.62,207.42,207.56,6059.0,191.7949,191.8503,191.6655,191.7949,6059.0
2020-02-03 12:50:00,207.57,207.62,207.49,207.62,4821.0,191.8041,191.8503,191.7302,191.8503,4821.0
2020-02-03 12:55:00,207.6,207.68,207.54,207.54,6298.0,191.8318,191.9058,191.7764,191.7764,6298.0
2020-02-03 13:00:00,207.57,207.59,207.39,207.48,8315.0,191.8041,191.8226,191.6378,191.721,8315.0
2020-02-03 13:05:00,207.51,207.65,207.48,207.64,11699.0,191.7487,191.878,191.721,191.8688,11699.0
2020-02-03 13:10:00,207.65,207.68,207.3,207.36,9158.0,191.878,191.9058,191.5546,191.6101,9158.0
2020-02-03 13:15:00,207.4,207.67,207.36,207.67,10464.0,191.647,191.8965,191.6101,191.8965,10464.0
2020-02-03 13:20:00,207.64,207.67,207.5,207.57,8230.0,191.8688,191.8965,191.7394,191.8041,8230.0
2020-02-03 13:25:00,207.56,207.65,207.47,207.47,8586.0,191.7949,191.878,191.7117,191.7117,8586.0
2020-02-03 13:30:00,207.47,207.71,207.47,207.69,19851.0,191.7117,191.9335,191.7117,191.915,19851.0
2020-02-03 13:35:00,207.67,207.93,207.66,207.78,14007.0,191.8965,192.1368,191.8873,191.9982,14007.0
2020-02-03 13:40:00,207.75,207.81,207.69,207.79,5749.0,191.9704,192.0259,191.915,192.0074,5749.0
2020-02-03 13:45:00,207.82,207.95,207.76,207.9,26589.0,192.0351,192.1553,191.9797,192.1091,26589.0
2020-02-03 13:50:00,207.9,207.91,207.72,207.76,9251.0,192.1091,192.1183,191.9427,191.9797,9251.0
2020-02-03 13:55:00,207.8,207.83,207.74,207.79,8241.0,192.0166,192.0444,191.9612,192.0074,8241.0
2020-02-03 14:00:00,207.76,207.8,207.47,207.47,14016.0,191.9797,192.0166,191.7117,191.7117,14016.0
2020-02-03 14:05:00,207.46,207.46,207.36,207.37,10100.0,191.7025,191.7025,191.6101,191.6193,10100.0
2020-02-03 14:10:00,207.36,207.36,207.12,207.13,5449.0,191.6101,191.6101,191.3883,191.3975,5449.0
2020-02-03 14:15:00,207.16,207.36,207.16,207.36,5643.0,191.4253,191.6101,191.4253,191.6101,5643.0
2020-02-03 14:20:00,207.41,207.55,207.41,207.47,8764.0,191.6563,191.7856,191.6563,191.7117,8764.0
2020-02-03 14:25:00,207.48,207.61,207.48,207.53,6456.0,191.721,191.8411,191.721,191.7672,6456.0
2020-02-03 14:30:00,207.51,207.62,207.36,207.36,10640.0,191.7487,191.8503,191.6101,191.6101,10640.0
2020-02-03 14:35:00,207.38,207.57,207.36,207.57,5209.0,191.6286,191.8041,191.6101,191.8041,5209.0
2020-02-03 14:40:00,207.61,207.76,207.37,207.75,25603.0,191.8411,191.9797,191.6193,191.9704,25603.0
2020-02-03 14:45:00,207.8,207.89,207.7,207.89,15895.0,192.0166,192.0998,191.9242,192.0998,15895.0
2020-02-03 14:50:00,207.9,208.17,207.83,208.17,31010.0,192.1091,192.3585,192.0444,192.3585,31010.0
2020-02-03 14:55:00,208.21,208.26,207.92,207.93,37994.0,192.3955,192.4417,192.1275,192.1368,37994.0
2020-02-03 15:00:00,207.9,208.12,207.89,208.12,7560.0,192.1091,192.3123,192.0998,192.3123,7560.0
2020-02-03 15:05:00,208.17,208.21,208.01,208.03,20036.0,192.3585,192.3955,192.2107,192.2292,20036.0
2020-02-03 15:10:00,208.03,208.07,207.81,207.87,8840.0,192.2292,192.2661,192.0259,192.0813,8840.0
2020-02-03 15:15:00,207.89,207.92,207.74,207.83,9177.0,192.0998,192.1275,191.9612,192.0444,9177.0
2020-02-03 15:20:00,207.82,208.01,207.76,208.01,19011.0,192.0351,192.2107,191.9797,192.2107,19011.0
2020-02-03 15:25:00,208.02,208.07,207.93,208.03,13016.0,192.2199,192.2661,192.1368,192.2292,13016.0
2020-02-03 15:30:00,208.05,208.08,207.86,208.02,16173.0,192.2477,192.2754,192.0721,192.2199,16173.0
2020-02-03 15:35:00,208.04,208.18,207.92,207.93,30376.0,192.2384,192.3678,192.1275,192.1368,30376.0
2020-02-03 15:40:00,207.93,208.01,207.86,207.86,14788.0,192.1368,192.2107,192.0721,192.0721,14788.0
2020-02-03 15:45:00,207.84,207.84,207.47,207.47,37107.0,192.0536,192.0536,191.7117,191.7117,37107.0
2020-02-03 15:50:00,207.48,207.71,207.47,207.69,52840.0,191.721,191.9335,191.7117,191.915,52840.0
2020-02-03 15:55:00,207.67,207.85,207.45,207.77,132751.0,191.8965,192.0629,191.6932,191.9889,132751.0
2020-02-04 09:30:00,210.0,210.94,209.74,210.82,90241.0,194.0495,194.9182,193.8093,194.8073,90241.0
2020-02-04 09:35:00,210.86,211.49,210.72,211.01,24538.0,194.8442,195.4264,194.7149,194.9828,24538.0
2020-02-04 09:40:00,211.01,212.13,210.99,211.56,47967.0,194.9828,196.0178,194.9644,195.4911,47967.0
2020-02-04 09:45:00,211.44,211.89,211.36,211.89,9539.0,195.3802,195.796,195.3063,195.796,9539.0
2020-02-04 09:50:00,211.86,212.04,211.55,211.77,28362.0,195.7683,195.9346,195.4818,195.6851,28362.0
2020-02-04 09:55:00,211.7,212.18,211.69,211.94,13386.0,195.6204,196.064,195.6112,195.8422,13386.0
2020-02-04 10:00:00,212.04,212.16,211.79,211.84,11627.0,195.9346,196.0455,195.7036,195.7498,11627.0
2020-02-04 10:05:00,211.93,211.98,211.74,211.75,10640.0,195.833,195.8792,195.6574,195.6666,10640.0
2020-02-04 10:10:00,211.76,211.82,211.52,211.54,13403.0,195.6759,195.7313,195.4541,195.4726,13403.0
2020-02-04 10:15:00,211.48,211.72,211.45,211.7,15753.0,195.4171,195.6389,195.3894,195.6204,15753.0
2020-02-04 10:20:00,211.72,212.06,211.71,212.01,13809.0,195.6389,195.9531,195.6297,195.9069,13809.0
2020-02-04 10:25:00,212.01,212.16,211.95,212.12,14441.0,195.9069,196.0455,195.8514,196.0085,14441.0
2020-02-04 10:30:00,212.13,212.13,211.79,211.85,22613.0,196.0178,196.0178,195.7036,195.759,22613.0
2020-02-04 10:35:00,211.86,212.19,211.86,212.14,21402.0,195.7683,196.0732,195.7683,196.027,21402.0
2020-02-04 10:40:00,212.16,212.39,212.16,212.31,9648.0,196.0455,196.258,196.0455,196.1841,9648.0
2020-02-04 10:45:00,212.28,212.29,212.18,212.2,8076.0,196.1564,196.1656,196.064,196.0824,8076.0
2020-02-04 10:50:00,212.19,212.34,212.17,212.23,8168.0,196.0732,196.2118,196.0547,196.1102,8168.0
2020-02-04 10:55:00,212.21,212.34,212.13,212.33,8870.0,196.0917,196.2118,196.0178,196.2026,8870.0
2020-02-04 11:00:00,212.39,212.67,212.33,212.64,18905.0,196.258,196.5168,196.2026,196.489,18905.0
2020-02-04 11:05:00,212.68,212.8,212.49,212.55,21386.0,196.526,196.6369,196.3504,196.4059,21386.0
2020-02-04 11:10:00,212.59,212.69,212.42,212.44,12413.0,196.4428,196.5352,196.2857,196.3042,12413.0
2020-02-04 11:15:00,212.41,212.54,212.29,212.34,22918.0,196.2765,196.3966,196.1656,196.2118,22918.0
2020-02-04 11:20:00,212.34,212.51,212.28,212.49,40397.0,196.2118,196.3689,196.1564,196.3504,40397.0
2020-02-04 11:25:00,212.5,212.77,212.48,212.62,20901.0,196.3597,196.6092,196.3412,196.4705,20901.0
2020-02-04 11:30:00,212.61,212.95,212.5,212.86,15811.0,196.4613,196.7755,196.3597,196.6923,15811.0
2020-02-04 11:35:00,212.88,212.93,212.63,212.69,14956.0,196.7108,196.757,196.4798,196.5352,14956.0
2020-02-04 11:40:00,212.71,212.79,212.49,212.73,21344.0,196.5537,196.6276,196.3504,196.5722,21344.0
2020-02-04 11:45:00,212.71,212.77,212.51,212.66,42162.0,196.5537,196.6092,196.3689,196.5075,42162.0
2020-02-04 11:50:00,212.66,212.86,212.65,212.71,19806.0,196.5075,196.6923,196.4983,196.5537,19806.0
2020-02-04 11:55:00,212.71,212.97,212.64,212.92,18638.0,196.5537,196.794,196.489,196.7478,18638.0
2020-02-04 12:00:00,212.94,213.2,212.93,213.19,23222.0,196.7662,197.0065,196.757,196.9973,23222.0
2020-02-04 12:05:00,213.23,213.4,213.2,213.4,9724.0,197.0342,197.1913,197.0065,197.1913,9724.0
2020-02-04 12:10:00,213.39,213.79,213.32,213.68,15412.0,197.1821,197.5517,197.1174,197.45,15412.0
2020-02-04 12:15:00,213.7,213.73,213.34,213.51,13288.0,197.4685,197.4962,197.1359,197.2929,13288.0
2020-02-04 12:20:00,213.59,213.73,213.48,213.64,7683.0,197.3669,197.4962,197.2652,197.4131,7683.0
2020-02-04 12:25:00,213.61,213.71,213.52,213.67,6339.0,197.3854,197.4778,197.3022,197.4408,6339.0
2020-02-04 12:30:00,213.68,213.7,213.44,213.49,23527.0,197.45,197.4685,197.2283,197.2745,23527.0
2020-02-04 12:35:00,213.52,213.56,213.42,213.56,9462.0,197.3022,197.3392,197.2098,197.3392,9462.0
2020-02-04 12:40:00,213.56,213.6,213.45,213.53,10327.0,197.3392,197.3761,197.2375,197.3114,10327.0
2020-02-04 12:45:00,213.52,213.59,213.38,213.47,8266.0,197.3022,197.3669,197.1728,197.256,8266.0
2020-02-04 12:50:00,213.47,213.6,213.19,213.27,10530.0,197.256,197.3761,196.9973,197.0712,10530.0
2020-02-04 12:55:00,213.28,213.48,213.28,213.45,7640.0,197.0804,197.2652,197.0804,197.2375,7640.0
2020-02-04 13:00:00,213.47,213.55,213.42,213.52,10865.0,197.256,197.3299,197.2098,197.3022,10865.0
2020-02-04 13:05:00,213.53,213.58,213.48,213.57,11817.0,197.3114,197.3576,197.2652,197.3484,11817.0
2020-02-04 13:10:00,213.59,213.6,213.07,213.07,16672.0,197.3669,197.3761,196.8864,196.8864,16672.0
2020-02-04 13:15:00,213.06,213.1,212.8,212.92,10064.0,196.8771,196.9141,196.6369,196.7478,10064.0
2020-02-04 13:20:00,212.91,212.91,212.78,212.83,9310.0,196.7385,196.7385,196.6184,196.6646,9310.0
2020-02-04 13:25:00,212.83,213.04,212.72,213.0,4818.0,196.6646,196.8586,196.563,196.8217,4818.0
2020-02-04 13:30:00,213.04,213.14,212.96,213.14,7787.0,196.8586,196.9511,196.7847,196.9511,7787.0
2020-02-04 13:35:00,213.14,213.18,213.05,213.13,4256.0,196.9511,196.988,196.8679,196.9418,4256.0
2020-02-04 13:40:00,213.15,213.15,213.0,213.09,6938.0,196.9603,196.9603,196.8217,196.9049,6938.0
2020-02-04 13:45:00,213.07,213.21,213.07,213.2,6434.0,196.8864,197.0157,196.8864,197.0065,6434.0
2020-02-04 13:50:00,213.17,213.31,213.14,213.29,6522.0,196.9788,197.1081,196.9511,197.0897,6522.0
2020-02-04 13:55:00,213.28,213.28,213.18,213.23,7516.0,197.0804,197.0804,196.988,197.0342,7516.0
2020-02-04 14:00:00,213.24,213.24,213.01,213.11,9285.0,197.0435,197.0435,196.8309,196.9233,9285.0
2020-02-04 14:05:00,213.1,213.25,213.08,213.21,6940.0,196.9141,197.0527,196.8956,197.0157,6940.0
2020-02-04 14:10:00,213.22,213.33,213.2,213.27,5085.0,197.025,197.1266,197.0065,197.0712,5085.0
2020-02-04 14:15:00,213.24,213.39,213.22,213.24,8323.0,197.0435,197.1821,197.025,197.0435,8323.0
2020-02-04 14:20:00,213.21,213.32,213.17,213.24,8067.0,197.0157,197.1174,196.9788,197.0435,8067.0
2020-02-04 14:25:00,213.25,213.34,213.22,213.34,8432.0,197.0527,197.1359,197.025,197.1359,8432.0
2020-02-04 14:30:00,213.37,213.44,213.25,213.25,13789.0,197.1636,197.2283,197.0527,197.0527,13789.0
2020-02-04 14:35:00,213.23,213.38,213.17,213.2,9030.0,197.0342,197.1728,196.9788,197.0065,9030.0
2020-02-04 14:40:00,213.16,213.5,213.12,213.5,22146.0,196.9695,197.2837,196.9326,197.2837,22146.0
2020-02-04 14:45:00,213.49,213.54,213.46,213.53,7087.0,197.2745,197.3207,197.2467,197.3114,7087.0
2020-02-04 14:50:00,213.53,213.56,213.36,213.36,10201.0,197.3114,197.3392,197.1543,197.1543,10201.0
2020-02-04 14:55:00,213.39,213.48,213.37,213.39,7071.0,197.1821,197.2652,197.1636,197.1821,7071.0
2020-02-04 15:00:00,213.39,213.39,213.2,213.3,11534.0,197.1821,197.1821,197.0065,197.0989,11534.0
2020-02-04 15:05:00,213.28,213.28,213.09,213.09,11179.0,197.0804,197.0804,196.9049,196.9049,11179.0
2020-02-04 15:10:00,213.08,213.09,212.94,212.98,15119.0,196.8956,196.9049,196.7662,196.8032,15119.0
2020-02-04 15:15:00,213.0,213.29,213.0,213.28,14375.0,196.8217,197.0897,196.8217,197.0804,14375.0
2020-02-04 15:20:00,213.24,213.43,213.18,213.3,17206.0,197.0435,197.219,196.988,197.0989,17206.0
2020-02-04 15:25:00,213.31,213.31,213.16,213.16,11619.0,197.1081,197.1081,196.9695,196.9695,11619.0
2020-02-04 15:30:00,213.12,213.12,212.92,213.04,22729.0,196.9326,196.9326,196.7478,196.8586,22729.0
2020-02-04 15:35:00,213.03,213.2,212.99,212.99,20642.0,196.8494,197.0065,196.8124,196.8124,20642.0
2020-02-04 15:40:00,212.96,212.97,212.69,212.72,20028.0,196.7847,196.794,196.5352,196.563,20028.0
2020-02-04 15:45:00,212.72,212.9,212.58,212.69,28266.0,196.563,196.7293,196.4336,196.5352,28266.0
2020-02-04 15:50:00,212.66,212.82,212.63,212.68,24627.0,196.5075,196.6554,196.4798,196.526,24627.0
2020-02-04 15:55:00,212.67,212.7,212.41,212.62,76109.0,196.5168,196.5445,196.2765,196.4705,76109.0
2020-02-05 09:30:00,213.89,214.46,213.01,213.28,94838.0,197.6441,198.1708,196.8309,197.0804,94838.0
2020-02-05 09:35:00,213.09,213.32,212.63,212.77,19392.0,196.9049,197.1174,196.4798,196.6092,19392.0
2020-02-05 09:40:00,212.75,212.75,212.08,212.25,12050.0,196.5907,196.5907,195.9716,196.1287,12050.0
2020-02-05 09:45:00,212.11,212.61,211.99,212.48,13426.0,195.9993,196.4613,195.8884,196.3412,13426.0
2020-02-05 09:50:00,212.46,212.64,212.25,212.45,13894.0,196.3227,196.489,196.1287,196.3135,13894.0
2020-02-05 09:55:00,212.48,213.16,212.48,213.15,22206.0,196.3412,196.9695,196.3412,196.9603,22206.0
2020-02-05 10:00:00,213.11,213.31,212.85,213.03,36442.0,196.9233,197.1081,196.6831,196.8494,36442.0
2020-02-05 10:05:00,213.03,213.09,212.56,212.56,15040.0,196.8494,196.9049,196.4151,196.4151,15040.0
2020-02-05 10:10:00,212.55,212.76,212.49,212.52,9479.0,196.4059,196.5999,196.3504,196.3781,9479.0
2020-02-05 10:15:00,212.55,212.65,212.05,212.06,7749.0,196.4059,196.4983,195.9438,195.9531,7749.0
2020-02-05 10:20:00,212.11,212.31,212.02,212.31,9759.0,195.9993,196.1841,195.9161,196.1841,9759.0
2020-02-05 10:25:00,212.23,212.39,211.52,211.69,12752.0,196.1102,196.258,195.4541,195.6112,12752.0
2020-02-05 10:30:00,211.7,211.7,211.18,211.6,12592.0,195.6204,195.6204,195.1399,195.528,12592.0
2020-02-05 10:35:00,211.55,211.6,211.28,211.3,7022.0,195.4818,195.528,195.2323,195.2508,7022.0
2020-02-05 10:40:00,211.25,211.38,211.16,211.38,7871.0,195.2046,195.3247,195.1214,195.3247,7871.0
2020-02-05 10:45:00,211.28,211.37,211.03,211.37,9200.0,195.2323,195.3155,195.0013,195.3155,9200.0
2020-02-05 10:50:00,211.36,211.59,211.36,211.51,5568.0,195.3063,195.5188,195.3063,195.4449,5568.0
2020-02-05 10:55:00,211.46,211.73,211.42,211.47,15869.0,195.3987,195.6481,195.3617,195.4079,15869.0
2020-02-05 11:00:00,211.43,211.54,211.26,211.31,21267.0,195.3709,195.4726,195.2138,195.26,21267.0
2020-02-05 11:05:00,211.31,211.42,211.21,211.38,11601.0,195.26,195.3617,195.1676,195.3247,11601.0
2020-02-05 11:10:00,211.38,211.4,211.23,211.27,19188.0,195.3247,195.3432,195.1861,195.2231,19188.0
2020-02-05 11:15:00,211.26,211.3,211.08,211.28,15605.0,195.2138,195.2508,195.0475,195.2323,15605.0
2020-02-05 11:20:00,211.28,211.34,211.08,211.16,6273.0,195.2323,195.2878,195.0475,195.1214,6273.0
2020-02-05 11:25:00,211.2,211.32,211.12,211.27,7964.0,195.1584,195.2693,195.0845,195.2231,7964.0
2020-02-05 11:30:00,211.28,211.29,211.03,211.03,21238.0,195.2323,195.2416,195.0013,195.0013,21238.0
2020-02-05 11:35:00,211.0,211.01,210.77,210.84,6221.0,194.9736,194.9828,194.7611,194.8257,6221.0
2020-02-05 11:40:00,210.79,210.84,210.65,210.68,8263.0,194.7795,194.8257,194.6502,194.6779,8263.0
2020-02-05 11:45:00,210.69,210.73,210.41,210.73,27534.0,194.6871,194.7241,194.4284,194.7241,27534.0
2020-02-05 11:50:00,210.77,210.84,210.54,210.61,41275.0,194.7611,194.8257,194.5485,194.6132,41275.0
2020-02-05 11:55:00,210.63,211.04,210.55,211.04,7733.0,194.6317,195.0106,194.5578,195.0106,7733.0
2020-02-05 12:00:00,211.04,211.25,210.93,211.19,5972.0,195.0106,195.2046,194.9089,195.1492,5972.0
2020-02-05 12:05:00,211.24,211.37,211.17,211.23,17892.0,195.1954,195.3155,195.1307,195.1861,17892.0
2020-02-05 12:10:00,211.21,211.31,211.06,211.24,16102.0,195.1676,195.26,195.029,195.1954,16102.0
2020-02-05 12:15:00,211.27,211.41,211.27,211.27,5590.0,195.2231,195.3525,195.2231,195.2231,5590.0
2020-02-05 12:20:00,211.27,211.27,211.13,211.18,7228.0,195.2231,195.2231,195.0937,195.1399,7228.0
2020-02-05 12:25:00,211.17,211.21,210.99,211.0,10315.0,195.1307,195.1676,194.9644,194.9736,10315.0
2020-02-05 12:30:00,211.02,211.09,210.94,210.99,18266.0,194.9921,195.0568,194.9182,194.9644,18266.0
2020-02-05 12:35:00,211.0,211.09,210.95,211.03,5314.0,194.9736,195.0568,194.9274,195.0013,5314.0
2020-02-05 12:40:00,211.02,211.02,210.88,210.96,3117.0,194.9921,194.9921,194.8627,194.9366,3117.0
2020-02-05 12:45:00,210.96,211.03,210.94,210.98,3758.0,194.9366,195.0013,194.9182,194.9551,3758.0
2020-02-05 12:50:00,211.02,211.09,210.87,210.87,4807.0,194.9921,195.0568,194.8535,194.8535,4807.0
2020-02-05 12:55:00,210.88,210.96,210.86,210.89,5394.0,194.8627,194.9366,194.8442,194.872,5394.0
2020-02-05 13:00:00,210.87,210.91,210.79,210.84,3725.0,194.8535,194.8904,194.7795,194.8257,3725.0
2020-02-05 13:05:00,210.86,210.94,210.79,210.84,3417.0,194.8442,194.9182,194.7795,194.8257,3417.0
2020-02-05 13:10:00,210.79,210.84,210.78,210.78,4207.0,194.7795,194.8257,194.7703,194.7703,4207.0
2020-02-05 13:15:00,210.74,210.85,210.66,210.8,12131.0,194.7333,194.835,194.6594,194.7888,12131.0
2020-02-05 13:20:00,210.82,210.82,210.57,210.61,9469.0,194.8073,194.8073,194.5763,194.6132,9469.0
2020-02-05 13:25:00,210.61,210.71,210.5,210.54,8871.0,194.6132,194.7056,194.5116,194.5485,8871.0
2020-02-05 13:30:00,210.51,210.75,210.49,210.7,6658.0,194.5208,194.7426,194.5023,194.6964,6658.0
2020-02-05 13:35:00,210.73,210.76,210.62,210.66,3640.0,194.7241,194.7518,194.6225,194.6594,3640.0
2020-02-05 13:40:00,210.69,210.7,210.52,210.7,13067.0,194.6871,194.6964,194.5301,194.6964,13067.0
2020-02-05 13:45:00,210.7,210.98,210.7,210.96,8131.0,194.6964,194.9551,194.6964,194.9366,8131.0
2020-02-05 13:50:00,210.96,210.98,210.89,210.94,3928.0,194.9366,194.9551,194.872,194.9182,3928.0
2020-02-05 13:55:00,210.94,211.17,210.94,211.14,12755.0,194.9182,195.1307,194.9182,195.103,12755.0
2020-02-05 14:00:00,211.14,211.18,210.92,210.99,13152.0,195.103,195.1399,194.8997,194.9644,13152.0
2020-02-05 14:05:00,210.98,211.01,210.86,210.97,7511.0,194.9551,194.9828,194.8442,194.9459,7511.0
2020-02-05 14:10:00,210.98,211.17,210.88,211.17,7679.0,194.9551,195.1307,194.8627,195.1307,7679.0
2020-02-05 14:15:00,211.16,211.44,211.16,211.34,20775.0,195.1214,195.3802,195.1214,195.2878,20775.0
2020-02-05 14:20:00,211.4,211.46,211.32,211.32,9893.0,195.3432,195.3987,195.2693,195.2693,9893.0
2020-02-05 14:25:00,211.34,211.57,211.34,211.56,11371.0,195.2878,195.5003,195.2878,195.4911,11371.0
2020-02-05 14:30:00,211.51,211.57,211.46,211.53,6282.0,195.4449,195.5003,195.3987,195.4633,6282.0
2020-02-05 14:35:00,211.5,211.54,211.42,211.43,7588.0,195.4356,195.4726,195.3617,195.3709,7588.0
2020-02-05 14:40:00,211.42,211.5,211.39,211.42,10396.0,195.3617,195.4356,195.334,195.3617,10396.0
2020-02-05 14:45:00,211.42,211.48,211.34,211.43,4424.0,195.3617,195.4171,195.2878,195.3709,4424.0
2020-02-05 14:50:00,211.45,211.68,211.45,211.65,13201.0,195.3894,195.6019,195.3894,195.5742,13201.0
2020-02-05 14:55:00,211.71,211.95,211.71,211.81,8721.0,195.6297,195.8514,195.6297,195.7221,8721.0
2020-02-05 15:00:00,211.87,212.12,211.86,212.12,19760.0,195.7775,196.0085,195.7683,196.0085,19760.0
2020-02-05 15:05:00,212.11,212.16,211.98,211.98,21180.0,195.9993,196.0455,195.8792,195.8792,21180.0
2020-02-05 15:10:00,212.0,212.09,211.95,212.05,7831.0,195.8976,195.9808,195.8514,195.9438,7831.0
2020-02-05 15:15:00,212.07,212.25,212.0,212.21,9129.0,195.9623,196.1287,195.8976,196.0917,9129.0
2020-02-05 15:20:00,212.2,212.36,212.17,212.29,16493.0,196.0824,196.2303,196.0547,196.1656,16493.0
2020-02-05 15:25:00,212.3,212.4,212.17,212.3,9253.0,196.1749,196.2673,196.0547,196.1749,9253.0
2020-02-05 15:30:00,212.32,212.32,212.05,212.14,12659.0,196.1933,196.1933,195.9438,196.027,12659.0
2020-02-05 15:35:00,212.12,212.21,212.07,212.19,22021.0,196.0085,196.0917,195.9623,196.0732,22021.0
2020-02-05 15:40:00,212.15,212.31,212.1,212.16,45147.0,196.0362,196.1841,195.99,196.0455,45147.0
2020-02-05 15:45:00,212.18,212.36,212.02,212.15,25844.0,196.064,196.2303,195.9161,196.0362,25844.0
2020-02-05 15:50:00,212.15,212.17,211.77,212.04,74961.0,196.0362,196.0547,195.6851,195.9346,74961.0
2020-02-05 15:55:00,212.02,212.29,211.86,212.27,126161.0,195.9161,196.1656,195.7683,196.1471,126161.0
2020-02-06 09:30:00,213.0,213.63,212.31,212.7,75524.0,196.8217,197.4038,196.1841,196.5445,75524.0
2020-02-06 09:35:00,212.99,213.22,212.73,213.15,24145.0,196.8124,197.025,196.5722,196.9603,24145.0
2020-02-06 09:40:00,213.32,213.73,213.04,213.73,10148.0,197.1174,197.4962,196.8586,197.4962,10148.0
2020-02-06 09:45:00,213.75,214.14,213.63,214.14,14654.0,197.5147,197.8751,197.4038,197.8751,14654.0
2020-02-06 09:50:00,214.11,214.24,213.85,213.94,13410.0,197.8474,197.9675,197.6071,197.6903,13410.0
2020-02-06 09:55:00,214.08,214.28,213.79,214.28,18413.0,197.8197,198.0045,197.5517,198.0045,18413.0
2020-02-06 10:00:00,214.28,214.35,213.88,213.97,18579.0,198.0045,198.0691,197.6348,197.718,18579.0
2020-02-06 10:05:00,213.98,214.06,213.69,213.69,6850.0,197.7273,197.8012,197.4593,197.4593,6850.0
2020-02-06 10:10:00,213.73,213.87,213.67,213.85,8427.0,197.4962,197.6256,197.4408,197.6071,8427.0
2020-02-06 10:15:00,213.83,213.87,213.31,213.31,14177.0,197.5886,197.6256,197.1081,197.1081,14177.0
2020-02-06 10:20:00,213.31,213.38,212.99,213.15,7532.0,197.1081,197.1728,196.8124,196.9603,7532.0
2020-02-06 10:25:00,213.17,213.37,213.02,213.09,6773.0,196.9788,197.1636,196.8402,196.9049,6773.0
2020-02-06 10:30:00,213.06,213.18,212.99,213.18,5885.0,196.8771,196.988,196.8124,196.988,5885.0
2020-02-06 10:35:00,213.22,213.3,213.15,213.25,12388.0,197.025,197.0989,196.9603,197.0527,12388.0
2020-02-06 10:40:00,213.27,213.42,213.21,213.21,8999.0,197.0712,197.2098,197.0157,197.0157,8999.0
2020-02-06 10:45:00,213.23,213.36,213.03,213.26,8308.0,197.0342,197.1543,196.8494,197.0619,8308.0
2020-02-06 10:50:00,213.3,213.3,212.89,212.92,18882.0,197.0989,197.0989,196.72,196.7478,18882.0
2020-02-06 10:55:00,212.93,213.11,212.92,212.94,16568.0,196.757,196.9233,196.7478,196.7662,16568.0
2020-02-06 11:00:00,212.94,213.1,212.89,213.01,8681.0,196.7662,196.9141,196.72,196.8309,8681.0
2020-02-06 11:05:00,213.05,213.08,212.98,213.04,8900.0,196.8679,196.8956,196.8032,196.8586,8900.0
2020-02-06 11:10:00,213.02,213.32,213.0,213.29,7018.0,196.8402,197.1174,196.8217,197.0897,7018.0
2020-02-06 11:15:00,213.31,213.34,213.16,213.33,4740.0,197.1081,197.1359,196.9695,197.1266,4740.0
2020-02-06 11:20:00,213.34,213.51,213.33,213.37,8355.0,197.1359,197.2929,197.1266,197.1636,8355.0
2020-02-06 11:25:00,213.39,213.68,213.36,213.66,8495.0,197.1821,197.45,197.1543,197.4316,8495.0
2020-02-06 11:30:00,213.65,213.82,213.65,213.8,7346.0,197.4223,197.5794,197.4223,197.5609,7346.0
2020-02-06 11:35:00,213.81,213.82,213.65,213.76,9701.0,197.5702,197.5794,197.4223,197.524,9701.0
2020-02-06 11:40:00,213.76,213.92,213.7,213.7,4947.0,197.524,197.6718,197.4685,197.4685,4947.0
2020-02-06 11:45:00,213.7,213.79,213.68,213.75,5082.0,197.4685,197.5517,197.45,197.5147,5082.0
2020-02-06 11:50:00,213.72,213.72,213.62,213.65,2626.0,197.487,197.487,197.3946,197.4223,2626.0
2020-02-06 11:55:00,213.7,213.82,213.6,213.6,7384.0,197.4685,197.5794,197.3761,197.3761,7384.0
2020-02-06 12:00:00,213.64,213.96,213.64,213.96,15082.0,197.4131,197.7088,197.4131,197.7088,15082.0
2020-02-06 12:05:00,213.95,214.08,213.93,214.05,18304.0,197.6995,197.8197,197.681,197.7919,18304.0
2020-02-06 12:10:00,214.0,214.06,213.92,213.93,7736.0,197.7457,197.8012,197.6718,197.681,7736.0
2020-02-06 12:15:00,213.96,214.13,213.96,214.04,8926.0,197.7088,197.8659,197.7088,197.7827,8926.0
2020-02-06 12:20:00,214.08,214.18,214.08,214.18,3851.0,197.8197,197.9121,197.8197,197.9121,3851.0
2020-02-06 12:25:00,214.14,214.22,214.1,214.11,11090.0,197.8751,197.949,197.8381,197.8474,11090.0
2020-02-06 12:30:00,214.09,214.33,214.09,214.33,4802.0,197.8289,198.0507,197.8289,198.0507,4802.0
2020-02-06 12:35:00,214.34,214.35,214.15,214.28,7306.0,198.0599,198.0691,197.8843,198.0045,7306.0
2020-02-06 12:40:00,214.34,214.38,214.17,214.18,9249.0,198.0599,198.0969,197.9028,197.9121,9249.0
2020-02-06 12:45:00,214.15,214.26,214.06,214.23,7750.0,197.8843,197.986,197.8012,197.9583,7750.0
2020-02-06 12:50:00,214.25,214.34,214.19,214.33,4482.0,197.9767,198.0599,197.9213,198.0507,4482.0
2020-02-06 12:55:00,214.33,214.33,214.25,214.26,4461.0,198.0507,198.0507,197.9767,197.986,4461.0
2020-02-06 13:00:00,214.29,214.34,214.18,214.32,19317.0,198.0137,198.0599,197.9121,198.0414,19317.0
2020-02-06 13:05:00,214.31,214.33,214.17,214.17,13874.0,198.0322,198.0507,197.9028,197.9028,13874.0
2020-02-06 13:10:00,214.17,214.28,214.08,214.11,6233.0,197.9028,198.0045,197.8197,197.8474,6233.0
2020-02-06 13:15:00,214.12,214.19,214.09,214.14,7475.0,197.8566,197.9213,197.8289,197.8751,7475.0
2020-02-06 13:20:00,214.12,214.16,214.0,214.03,7369.0,197.8566,197.8936,197.7457,197.7735,7369.0
2020-02-06 13:25:00,214.03,214.03,213.82,213.92,5990.0,197.7735,197.7735,197.5794,197.6718,5990.0
2020-02-06 13:30:00,213.92,214.0,213.89,213.91,6231.0,197.6718,197.7457,197.6441,197.6626,6231.0
2020-02-06 13:35:00,213.87,213.87,213.74,213.76,4400.0,197.6256,197.6256,197.5055,197.524,4400.0
2020-02-06 13:40:00,213.77,213.92,213.77,213.88,3664.0,197.5332,197.6718,197.5332,197.6348,3664.0
2020-02-06 13:45:00,213.88,213.9,213.82,213.88,6059.0,197.6348,197.6533,197.5794,197.6348,6059.0
2020-02-06 13:50:00,213.89,213.98,213.89,213.94,10203.0,197.6441,197.7273,197.6441,197.6903,10203.0
2020-02-06 13:55:00,213.93,214.0,213.91,213.98,6566.0,197.681,197.7457,197.6626,197.7273,6566.0
2020-02-06 14:00:00,213.96,214.02,213.86,213.89,13333.0,197.7088,197.7642,197.6164,197.6441,13333.0
2020-02-06 14:05:00,213.88,213.96,213.82,213.96,9629.0,197.6348,197.7088,197.5794,197.7088,9629.0
2020-02-06 14:10:00,213.96,214.01,213.96,213.97,5075.0,197.7088,197.755,197.7088,197.718,5075.0
2020-02-06 14:15:00,213.95,214.04,213.83,213.84,12122.0,197.6995,197.7827,197.5886,197.5979,12122.0
2020-02-06 14:20:00,213.79,213.8,213.68,213.72,5523.0,197.5517,197.5609,197.45,197.487,5523.0
2020-02-06 14:25:00,213.7,213.88,213.7,213.88,5567.0,197.4685,197.6348,197.4685,197.6348,5567.0
2020-02-06 14:30:00,213.9,213.96,213.75,213.89,6555.0,197.6533,197.7088,197.5147,197.6441,6555.0
2020-02-06 14:35:00,213.84,213.92,213.81,213.87,5588.0,197.5979,197.6718,197.5702,197.6256,5588.0
2020-02-06 14:40:00,213.86,213.94,213.79,213.8,8759.0,197.6164,197.6903,197.5517,197.5609,8759.0
2020-02-06 14:45:00,213.8,214.05,213.77,214.05,7502.0,197.5609,197.7919,197.5332,197.7919,7502.0
2020-02-06 14:50:00,214.04,214.04,213.79,213.8,9605.0,197.7827,197.7827,197.5517,197.5609,9605.0
2020-02-06 14:55:00,213.8,213.87,213.71,213.71,13396.0,197.5609,197.6256,197.4778,197.4778,13396.0
2020-02-06 15:00:00,213.72,213.75,213.63,213.74,5265.0,197.487,197.5147,197.4038,197.5055,5265.0
2020-02-06 15:05:00,213.76,213.89,213.76,213.89,8674.0,197.524,197.6441,197.524,197.6441,8674.0
2020-02-06 15:10:00,213.85,213.85,213.63,213.63,4446.0,197.6071,197.6071,197.4038,197.4038,4446.0
2020-02-06 15:15:00,213.66,213.68,213.61,213.64,3964.0,197.4316,197.45,197.3854,197.4131,3964.0
2020-02-06 15:20:00,213.67,213.68,213.51,213.58,9678.0,197.4408,197.45,197.2929,197.3576,9678.0
2020-02-06 15:25:00,213.61,213.65,213.52,213.57,8521.0,197.3854,197.4223,197.3022,197.3484,8521.0
2020-02-06 15:30:00,213.56,213.75,213.54,213.71,13658.0,197.3392,197.5147,197.3207,197.4778,13658.0
2020-02-06 15:35:00,213.71,213.76,213.62,213.65,17464.0,197.4778,197.524,197.3946,197.4223,17464.0
2020-02-06 15:40:00,213.65,213.72,213.58,213.6,14024.0,197.4223,197.487,197.3576,197.3761,14024.0
2020-02-06 15:45:00,213.61,213.69,213.59,213.62,15911.0,197.3854,197.4593,197.3669,197.3946,15911.0
2020-02-06 15:50:00,213.64,213.9,213.64,213.9,42507.0,197.4131,197.6533,197.4131,197.6533,42507.0
2020-02-06 15:55:00,213.91,214.22,213.82,214.16,93201.0,197.6626,197.949,197.5794,197.8936,93201.0
2020-02-07 09:30:00,213.34,213.39,211.83,212.11,53851.0,197.1359,197.1821,195.7406,195.9993,53851.0
2020-02-07 09:35:00,212.19,212.86,212.19,212.48,11020.0,196.0732,196.6923,196.0732,196.3412,11020.0
2020-02-07 09:40:00,212.44,212.94,212.3,212.78,11022.0,196.3042,196.7662,196.1749,196.6184,11022.0
2020-02-07 09:45:00,212.46,212.67,212.28,212.66,4900.0,196.3227,196.5168,196.1564,196.5075,4900.0
2020-02-07 09:50:00,212.61,212.85,212.45,212.83,9223.0,196.4613,196.6831,196.3135,196.6646,9223.0
2020-02-07 09:55:00,213.02,213.09,212.57,212.68,6154.0,196.8402,196.9049,196.4243,196.526,6154.0
2020-02-07 10:00:00,212.75,212.75,212.24,212.41,7167.0,196.5907,196.5907,196.1194,196.2765,7167.0
2020-02-07 10:05:00,212.42,212.77,212.39,212.77,3916.0,196.2857,196.6092,196.258,196.6092,3916.0
2020-02-07 10:10:00,212.77,212.83,212.6,212.75,4115.0,196.6092,196.6646,196.4521,196.5907,4115.0
2020-02-07 10:15:00,212.72,212.76,212.6,212.66,3548.0,196.563,196.5999,196.4521,196.5075,3548.0
2020-02-07 10:20:00,212.69,212.83,212.67,212.67,3694.0,196.5352,196.6646,196.5168,196.5168,3694.0
2020-02-07 10:25:00,212.69,212.69,212.42,212.42,5073.0,196.5352,196.5352,196.2857,196.2857,5073.0
2020-02-07 10:30:00,212.5,212.76,212.48,212.72,4348.0,196.3597,196.5999,196.3412,196.563,4348.0
2020-02-07 10:35:00,212.63,212.77,212.51,212.68,3760.0,196.4798,196.6092,196.3689,196.526,3760.0
2020-02-07 10:40:00,212.6,212.91,212.59,212.86,3869.0,196.4521,196.7385,196.4428,196.6923,3869.0
2020-02-07 10:45:00,212.74,212.76,212.53,212.67,4158.0,196.5814,196.5999,196.3874,196.5168,4158.0
2020-02-07 10:50:00,212.71,212.76,212.66,212.68,1636.0,196.5537,196.5999,196.5075,196.526,1636.0
2020-02-07 10:55:00,212.67,212.95,212.67,212.72,5429.0,196.5168,196.7755,196.5168,196.563,5429.0
2020-02-07 11:00:00,212.68,212.71,212.49,212.6,5128.0,196.526,196.5537,196.3504,196.4521,5128.0
2020-02-07 11:05:00,212.6,212.76,212.57,212.65,4886.0,196.4521,196.5999,196.4243,196.4983,4886.0
2020-02-07 11:10:00,212.64,212.64,212.52,212.52,6570.0,196.489,196.489,196.3781,196.3781,6570.0
2020-02-07 11:15:00,212.52,212.6,212.52,212.53,3200.0,196.3781,196.4521,196.3781,196.3874,3200.0
2020-02-07 11:20:00,212.56,212.69,212.54,212.58,6799.0,196.4151,196.5352,196.3966,196.4336,6799.0
2020-02-07 11:25:00,212.59,212.73,212.55,212.73,5330.0,196.4428,196.5722,196.4059,196.5722,5330.0
2020-02-07 11:30:00,212.72,212.85,212.67,212.76,6722.0,196.563,196.6831,196.5168,196.5999,6722.0
2020-02-07 11:35:00,212.72,212.97,212.65,212.9,14332.0,196.563,196.794,196.4983,196.7293,14332.0
2020-02-07 11:40:00,212.88,212.91,212.81,212.81,6276.0,196.7108,196.7385,196.6461,196.6461,6276.0
2020-02-07 11:45:00,212.81,212.83,212.6,212.68,17675.0,196.6461,196.6646,196.4521,196.526,17675.0
2020-02-07 11:50:00,212.69,212.79,212.61,212.79,3694.0,196.5352,196.6276,196.4613,196.6276,3694.0
2020-02-07 11:55:00,212.8,212.85,212.71,212.83,6153.0,196.6369,196.6831,196.5537,196.6646,6153.0
2020-02-07 12:00:00,212.81,212.95,212.8,212.92,7547.0,196.6461,196.7755,196.6369,196.7478,7547.0
2020-02-07 12:05:00,212.92,213.06,212.92,213.02,13308.0,196.7478,196.8771,196.7478,196.8402,13308.0
2020-02-07 12:10:00,213.03,213.11,212.97,213.06,3347.0,196.8494,196.9233,196.794,196.8771,3347.0
2020-02-07 12:15:00,213.03,213.07,212.92,212.92,3295.0,196.8494,196.8864,196.7478,196.7478,3295.0
2020-02-07 12:20:00,212.87,212.9,212.77,212.85,2306.0,196.7016,196.7293,196.6092,196.6831,2306.0
2020-02-07 12:25:00,212.83,212.83,212.64,212.7,2471.0,196.6646,196.6646,196.489,196.5445,2471.0
2020-02-07 12:30:00,212.69,212.69,212.41,212.41,4704.0,196.5352,196.5352,196.2765,196.2765,4704.0
2020-02-07 12:35:00,212.43,212.43,212.2,212.31,2549.0,196.295,196.295,196.0824,196.1841,2549.0
2020-02-07 12:40:00,212.31,212.31,212.15,212.15,4820.0,196.1841,196.1841,196.0362,196.0362,4820.0
2020-02-07 12:45:00,212.2,212.23,212.13,212.23,3459.0,196.0824,196.1102,196.0178,196.1102,3459.0
2020-02-07 12:50:00,212.23,212.28,212.2,212.26,1374.0,196.1102,196.1564,196.0824,196.1379,1374.0
2020-02-07 12:55:00,212.27,212.27,212.15,212.2,2866.0,196.1471,196.1471,196.0362,196.0824,2866.0
2020-02-07 13:00:00,212.19,212.22,212.11,212.16,4965.0,196.0732,196.1009,195.9993,196.0455,4965.0
2020-02-07 13:05:00,212.17,212.17,212.03,212.07,5189.0,196.0547,196.0547,195.9254,195.9623,5189.0
2020-02-07 13:10:00,212.07,212.09,211.98,211.98,3787.0,195.9623,195.9808,195.8792,195.8792,3787.0
2020-02-07 13:15:00,211.97,212.04,211.96,211.99,3800.0,195.8699,195.9346,195.8607,195.8884,3800.0
2020-02-07 13:20:00,212.02,212.02,211.95,211.98,2350.0,195.9161,195.9161,195.8514,195.8792,2350.0
2020-02-07 13:25:00,211.98,212.09,211.97,212.06,9627.0,195.8792,195.9808,195.8699,195.9531,9627.0
2020-02-07 13:30:00,212.06,212.14,211.87,211.9,7024.0,195.9531,196.027,195.7775,195.8052,7024.0
2020-02-07 13:35:00,211.94,212.1,211.7,211.7,6169.0,195.8422,195.99,195.6204,195.6204,6169.0
2020-02-07 13:40:00,211.71,211.76,211.64,211.67,6332.0,195.6297,195.6759,195.565,195.5927,6332.0
2020-02-07 13:45:00,211.73,211.73,211.55,211.62,2527.0,195.6481,195.6481,195.4818,195.5465,2527.0
2020-02-07 13:50:00,211.62,211.68,211.53,211.68,2487.0,195.5465,195.6019,195.4633,195.6019,2487.0
2020-02-07 13:55:00,211.7,211.7,211.41,211.47,5364.0,195.6204,195.6204,195.3525,195.4079,5364.0
2020-02-07 14:00:00,211.45,211.49,211.32,211.43,4853.0,195.3894,195.4264,195.2693,195.3709,4853.0
2020-02-07 14:05:00,211.43,211.62,211.42,211.43,2706.0,195.3709,195.5465,195.3617,195.3709,2706.0
2020-02-07 14:10:00,211.45,211.57,211.34,211.37,8994.0,195.3894,195.5003,195.2878,195.3155,8994.0
2020-02-07 14:15:00,211.4,211.69,211.4,211.45,6922.0,195.3432,195.6112,195.3432,195.3894,6922.0
2020-02-07 14:20:00,211.37,211.38,211.16,211.17,4936.0,195.3155,195.3247,195.1214,195.1307,4936.0
2020-02-07 14:25:00,211.14,211.33,211.09,211.31,3650.0,195.103,195.2785,195.0568,195.26,3650.0
2020-02-07 14:30:00,211.28,211.45,211.26,211.26,4008.0,195.2323,195.3894,195.2138,195.2138,4008.0
2020-02-07 14:35:00,211.26,211.38,211.24,211.31,2461.0,195.2138,195.3247,195.1954,195.26,2461.0
2020-02-07 14:40:00,211.3,211.41,211.16,211.31,4039.0,195.2508,195.3525,195.1214,195.26,4039.0
2020-02-07 14:45:00,211.31,211.4,211.31,211.35,2332.0,195.26,195.3432,195.26,195.297,2332.0
2020-02-07 14:50:00,211.34,211.4,211.25,211.4,4814.0,195.2878,195.3432,195.2046,195.3432,4814.0
2020-02-07 14:55:00,211.41,211.42,211.26,211.32,5518.0,195.3525,195.3617,195.2138,195.2693,5518.0
2020-02-07 15:00:00,211.34,211.55,211.29,211.46,5345.0,195.2878,195.4818,195.2416,195.3987,5345.0
2020-02-07 15:05:00,211.45,211.46,211.33,211.38,3193.0,195.3894,195.3987,195.2785,195.3247,3193.0
2020-02-07 15:10:00,211.33,211.46,211.25,211.45,3162.0,195.2785,195.3987,195.2046,195.3894,3162.0
2020-02-07 15:15:00,211.43,211.48,211.39,211.47,6982.0,195.3709,195.4171,195.334,195.4079,6982.0
2020-02-07 15:20:00,211.45,211.49,211.33,211.39,3988.0,195.3894,195.4264,195.2785,195.334,3988.0
2020-02-07 15:25:00,211.34,211.5,211.34,211.38,3998.0,195.2878,195.4356,195.2878,195.3247,3998.0
2020-02-07 15:30:00,211.41,211.67,211.41,211.67,5716.0,195.3525,195.5927,195.3525,195.5927,5716.0
2020-02-07 15:35:00,211.63,211.63,211.47,211.61,11617.0,195.5557,195.5557,195.4079,195.5373,11617.0
2020-02-07 15:40:00,211.55,211.87,211.55,211.82,8518.0,195.4818,195.7775,195.4818,195.7313,8518.0
2020-02-07 15:45:00,211.85,212.0,211.83,211.91,11891.0,195.759,195.8976,195.7406,195.8145,11891.0
2020-02-07 15:50:00,211.93,211.95,211.4,211.5,22366.0,195.833,195.8514,195.3432,195.4356,22366.0
2020-02-07 15:55:00,211.51,211.66,211.44,211.55,35301.0,195.4449,195.5835,195.3802,195.4818,35301.0
2020-02-10 09:30:00,210.19,211.8,210.19,211.48,59557.0,194.2251,195.7128,194.2251,195.4171,59557.0
2020-02-10 09:35:00,211.64,211.85,211.46,211.82,4026.0,195.565,195.759,195.3987,195.7313,4026.0
2020-02-10 09:40:00,211.85,212.26,211.79,212.25,7453.0,195.759,196.1379,195.7036,196.1287,7453.0
2020-02-10 09:45:00,212.24,212.5,212.06,212.29,12319.0,196.1194,196.3597,195.9531,196.1656,12319.0
2020-02-10 09:50:00,212.3,212.44,211.99,212.22,6524.0,196.1749,196.3042,195.8884,196.1009,6524.0
2020-02-10 09:55:00,212.22,212.44,212.22,212.33,10660.0,196.1009,196.3042,196.1009,196.2026,10660.0
2020-02-10 10:00:00,212.39,212.58,212.25,212.28,10041.0,196.258,196.4336,196.1287,196.1564,10041.0
2020-02-10 10:05:00,212.24,212.37,212.02,212.26,5440.0,196.1194,196.2395,195.9161,196.1379,5440.0
2020-02-10 10:10:00,212.31,212.37,212.21,212.3,8895.0,196.1841,196.2395,196.0917,196.1749,8895.0
2020-02-10 10:15:00,212.3,212.73,212.21,212.71,7971.0,196.1749,196.5722,196.0917,196.5537,7971.0
2020-02-10 10:20:00,212.73,212.9,212.71,212.87,11598.0,196.5722,196.7293,196.5537,196.7016,11598.0
2020-02-10 10:25:00,212.89,212.96,212.62,212.8,17445.0,196.72,196.7847,196.4705,196.6369,17445.0
2020-02-10 10:30:00,212.77,212.84,212.72,212.8,5464.0,196.6092,196.6738,196.563,196.6369,5464.0
2020-02-10 10:35:00,212.82,212.92,212.7,212.92,3906.0,196.6554,196.7478,196.5445,196.7478,3906.0
2020-02-10 10:40:00,212.92,212.96,212.8,212.92,3470.0,196.7478,196.7847,196.6369,196.7478,3470.0
2020-02-10 10:45:00,212.94,212.97,212.7,212.8,26785.0,196.7662,196.794,196.5445,196.6369,26785.0
2020-02-10 10:50:00,212.83,212.83,212.24,212.33,9132.0,196.6646,196.6646,196.1194,196.2026,9132.0
2020-02-10 10:55:00,212.31,212.39,212.15,212.23,4178.0,196.1841,196.258,196.0362,196.1102,4178.0
2020-02-10 11:00:00,212.23,212.39,212.23,212.39,6609.0,196.1102,196.258,196.1102,196.258,6609.0
2020-02-10 11:05:00,212.41,212.41,212.2,212.36,5185.0,196.2765,196.2765,196.0824,196.2303,5185.0
2020-02-10 11:10:00,212.37,212.37,212.15,212.22,4523.0,196.2395,196.2395,196.0362,196.1009,4523.0
2020-02-10 11:15:00,212.2,212.37,212.12,212.25,8889.0,196.0824,196.2395,196.0085,196.1287,8889.0
2020-02-10 11:20:00,212.22,212.43,212.22,212.43,2066.0,196.1009,196.295,196.1009,196.295,2066.0
2020-02-10 11:25:00,212.47,212.5,212.29,212.41,3915.0,196.3319,196.3597,196.1656,196.2765,3915.0
2020-02-10 11:30:00,212.38,212.38,212.23,212.26,4968.0,196.2488,196.2488,196.1102,196.1379,4968.0
2020-02-10 11:35:00,212.24,212.39,212.18,212.28,6265.0,196.1194,196.258,196.064,196.1564,6265.0
2020-02-10 11:40:00,212.35,212.53,212.35,212.43,3437.0,196.2211,196.3874,196.2211,196.295,3437.0
2020-02-10 11:45:00,212.46,212.63,212.46,212.56,3385.0,196.3227,196.4798,196.3227,196.4151,3385.0
2020-02-10 11:50:00,212.52,212.6,212.47,212.49,2293.0,196.3781,196.4521,196.3319,196.3504,2293.0
2020-02-10 11:55:00,212.41,212.47,212.35,212.37,4167.0,196.2765,196.3319,196.2211,196.2395,4167.0
2020-02-10 12:00:00,212.4,212.47,212.3,212.3,9183.0,196.2673,196.3319,196.1749,196.1749,9183.0
2020-02-10 12:05:00,212.35,212.47,212.34,212.44,1319.0,196.2211,196.3319,196.2118,196.3042,1319.0
2020-02-10 12:10:00,212.49,212.5,212.36,212.5,3001.0,196.3504,196.3597,196.2303,196.3597,3001.0
2020-02-10 12:15:00,212.5,212.55,212.47,212.55,4083.0,196.3597,196.4059,196.3319,196.4059,4083.0
2020-02-10 12:20:00,212.56,212.66,212.56,212.56,3681.0,196.4151,196.5075,196.4151,196.4151,3681.0
2020-02-10 12:25:00,212.56,212.57,212.42,212.47,4455.0,196.4151,196.4243,196.2857,196.3319,4455.0
2020-02-10 12:30:00,212.48,212.51,212.44,212.45,7067.0,196.3412,196.3689,196.3042,196.3135,7067.0
2020-02-10 12:35:00,212.45,212.45,212.29,212.45,4324.0,196.3135,196.3135,196.1656,196.3135,4324.0
2020-02-10 12:40:00,212.45,212.47,212.4,212.43,3752.0,196.3135,196.3319,196.2673,196.295,3752.0
2020-02-10 12:45:00,212.45,212.52,212.41,212.43,2476.0,196.3135,196.3781,196.2765,196.295,2476.0
2020-02-10 12:50:00,212.44,212.46,212.34,212.37,2219.0,196.3042,196.3227,196.2118,196.2395,2219.0
2020-02-10 12:55:00,212.42,212.42,212.28,212.28,1718.0,196.2857,196.2857,196.1564,196.1564,1718.0
2020-02-10 13:00:00,212.27,212.31,212.2,212.3,3026.0,196.1471,196.1841,196.0824,196.1749,3026.0
2020-02-10 13:05:00,212.3,212.3,212.16,212.21,1542.0,196.1749,196.1749,196.0455,196.0917,1542.0
2020-02-10 13:10:00,212.17,212.27,212.17,212.18,2272.0,196.0547,196.1471,196.0547,196.064,2272.0
2020-02-10 13:15:00,212.22,212.3,212.22,212.25,1507.0,196.1009,196.1749,196.1009,196.1287,1507.0
2020-02-10 13:20:00,212.24,212.26,212.2,212.25,3100.0,196.1194,196.1379,196.0824,196.1287,3100.0
2020-02-10 13:25:00,212.3,212.32,212.19,212.19,23803.0,196.1749,196.1933,196.0732,196.0732,23803.0
2020-02-10 13:30:00,212.21,212.24,212.16,212.22,2576.0,196.0917,196.1194,196.0455,196.1009,2576.0
2020-02-10 13:35:00,212.22,212.23,212.11,212.11,2412.0,196.1009,196.1102,195.9993,195.9993,2412.0
2020-02-10 13:40:00,212.13,212.17,212.04,212.09,2310.0,196.0178,196.0547,195.9346,195.9808,2310.0
2020-02-10 13:45:00,212.11,212.19,212.02,212.09,5591.0,195.9993,196.0732,195.9161,195.9808,5591.0
2020-02-10 13:50:00,212.1,212.15,211.99,212.01,4156.0,195.99,196.0362,195.8884,195.9069,4156.0
2020-02-10 13:55:00,212.03,212.05,211.89,211.9,5948.0,195.9254,195.9438,195.796,195.8052,5948.0
2020-02-10 14:00:00,211.88,211.91,211.7,211.73,6566.0,195.7868,195.8145,195.6204,195.6481,6566.0
2020-02-10 14:05:00,211.76,211.83,211.7,211.78,8784.0,195.6759,195.7406,195.6204,195.6944,8784.0
2020-02-10 14:10:00,211.79,211.83,211.77,211.78,3329.0,195.7036,195.7406,195.6851,195.6944,3329.0
2020-02-10 14:15:00,211.78,211.83,211.72,211.74,4534.0,195.6944,195.7406,195.6389,195.6574,4534.0
2020-02-10 14:20:00,211.75,211.81,211.74,211.78,5825.0,195.6666,195.7221,195.6574,195.6944,5825.0
2020-02-10 14:25:00,211.78,211.8,211.67,211.7,7526.0,195.6944,195.7128,195.5927,195.6204,7526.0
2020-02-10 14:30:00,211.68,211.9,211.65,211.9,5309.0,195.6019,195.8052,195.5742,195.8052,5309.0
2020-02-10 14:35:00,211.89,211.89,211.81,211.85,6319.0,195.796,195.796,195.7221,195.759,6319.0
2020-02-10 14:40:00,211.82,211.86,211.74,211.75,8418.0,195.7313,195.7683,195.6574,195.6666,8418.0
2020-02-10 14:45:00,211.77,211.77,211.65,211.65,5795.0,195.6851,195.6851,195.5742,195.5742,5795.0
2020-02-10 14:50:00,211.65,211.74,211.58,211.61,13412.0,195.5742,195.6574,195.5095,195.5373,13412.0
2020-02-10 14:55:00,211.67,211.77,211.64,211.69,16500.0,195.5927,195.6851,195.565,195.6112,16500.0
2020-02-10 15:00:00,211.72,211.87,211.72,211.81,7135.0,195.6389,195.7775,195.6389,195.7221,7135.0
2020-02-10 15:05:00,211.8,211.9,211.74,211.9,12120.0,195.7128,195.8052,195.6574,195.8052,12120.0
2020-02-10 15:10:00,211.9,212.06,211.9,211.97,7208.0,195.8052,195.9531,195.8052,195.8699,7208.0
2020-02-10 15:15:00,211.99,212.04,211.91,211.96,12115.0,195.8884,195.9346,195.8145,195.8607,12115.0
2020-02-10 15:20:00,211.96,212.01,211.89,211.93,12822.0,195.8607,195.9069,195.796,195.833,12822.0
2020-02-10 15:25:00,211.93,211.97,211.91,211.92,14706.0,195.833,195.8699,195.8145,195.8237,14706.0
2020-02-10 15:30:00,211.93,212.0,211.83,211.91,30714.0,195.833,195.8976,195.7406,195.8145,30714.0
2020-02-10 15:35:00,211.93,212.05,211.92,211.92,12683.0,195.833,195.9438,195.8237,195.8237,12683.0
2020-02-10 15:40:00,211.93,212.01,211.86,211.92,14717.0,195.833,195.9069,195.7683,195.8237,14717.0
2020-02-10 15:45:00,211.91,212.16,211.86,212.07,18673.0,195.8145,196.0455,195.7683,195.9623,18673.0
2020-02-10 15:50:00,212.05,212.41,212.0,212.38,31647.0,195.9438,196.2765,195.8976,196.2488,31647.0
2020-02-10 15:55:00,212.38,212.57,212.28,212.55,58607.0,196.2488,196.4243,196.1564,196.4059,58607.0
2020-02-11 09:30:00,213.38,213.98,212.93,212.93,55983.0,197.1728,197.7273,196.757,196.757,55983.0
2020-02-11 09:35:00,212.84,213.19,212.47,212.65,15176.0,196.6738,196.9973,196.3319,196.4983,15176.0
2020-02-11 09:40:00,212.91,213.38,212.79,213.24,8154.0,196.7385,197.1728,196.6276,197.0435,8154.0
2020-02-11 09:45:00,213.31,213.41,212.91,213.11,11475.0,197.1081,197.2005,196.7385,196.9233,11475.0
2020-02-11 09:50:00,213.13,213.18,212.85,213.04,8218.0,196.9418,196.988,196.6831,196.8586,8218.0
2020-02-11 09:55:00,213.02,213.31,213.0,213.07,13433.0,196.8402,197.1081,196.8217,196.8864,13433.0
2020-02-11 10:00:00,213.13,213.43,213.13,213.28,12056.0,196.9418,197.219,196.9418,197.0804,12056.0
2020-02-11 10:05:00,213.23,213.37,213.15,213.26,13052.0,197.0342,197.1636,196.9603,197.0619,13052.0
2020-02-11 10:10:00,213.23,213.39,213.11,213.39,10556.0,197.0342,197.1821,196.9233,197.1821,10556.0
2020-02-11 10:15:00,213.48,213.56,213.31,213.4,7872.0,197.2652,197.3392,197.1081,197.1913,7872.0
2020-02-11 10:20:00,213.44,213.57,213.37,213.4,16369.0,197.2283,197.3484,197.1636,197.1913,16369.0
2020-02-11 10:25:00,213.37,213.42,213.27,213.3,15009.0,197.1636,197.2098,197.0712,197.0989,15009.0
2020-02-11 10:30:00,213.33,213.37,213.14,213.17,4519.0,197.1266,197.1636,196.9511,196.9788,4519.0
2020-02-11 10:35:00,213.06,213.06,212.73,212.83,16052.0,196.8771,196.8771,196.5722,196.6646,16052.0
2020-02-11 10:40:00,212.88,213.13,212.85,213.09,10409.0,196.7108,196.9418,196.6831,196.9049,10409.0
2020-02-11 10:45:00,213.13,213.13,212.88,212.96,6863.0,196.9418,196.9418,196.7108,196.7847,6863.0
2020-02-11 10:50:00,212.99,213.35,212.99,213.31,10286.0,196.8124,197.1451,196.8124,197.1081,10286.0
2020-02-11 10:55:00,213.22,213.38,213.22,213.34,8741.0,197.025,197.1728,197.025,197.1359,8741.0
2020-02-11 11:00:00,213.33,213.51,213.33,213.35,13227.0,197.1266,197.2929,197.1266,197.1451,13227.0
2020-02-11 11:05:00,213.29,213.36,213.15,213.36,4675.0,197.0897,197.1543,196.9603,197.1543,4675.0
2020-02-11 11:10:00,213.31,213.34,212.84,212.9,8924.0,197.1081,197.1359,196.6738,196.7293,8924.0
2020-02-11 11:15:00,212.85,212.98,212.76,212.93,15066.0,196.6831,196.8032,196.5999,196.757,15066.0
2020-02-11 11:20:00,212.91,212.98,212.81,212.89,7819.0,196.7385,196.8032,196.6461,196.72,7819.0
2020-02-11 11:25:00,212.85,212.9,212.57,212.67,7033.0,196.6831,196.7293,196.4243,196.5168,7033.0
2020-02-11 11:30:00,212.64,212.64,212.04,212.04,15522.0,196.489,196.489,195.9346,195.9346,15522.0
2020-02-11 11:35:00,212.02,212.09,211.94,211.94,9267.0,195.9161,195.9808,195.8422,195.8422,9267.0
2020-02-11 11:40:00,211.93,212.08,211.76,212.06,12981.0,195.833,195.9716,195.6759,195.9531,12981.0
2020-02-11 11:45:00,212.02,212.18,211.99,212.14,13546.0,195.9161,196.064,195.8884,196.027,13546.0
2020-02-11 11:50:00,212.12,212.24,212.08,212.08,7439.0,196.0085,196.1194,195.9716,195.9716,7439.0
2020-02-11 11:55:00,212.14,212.21,212.02,212.13,3802.0,196.027,196.0917,195.9161,196.0178,3802.0
2020-02-11 12:00:00,212.15,212.32,212.09,212.23,6833.0,196.0362,196.1933,195.9808,196.1102,6833.0
2020-02-11 12:05:00,212.25,212.28,211.94,211.94,7068.0,196.1287,196.1564,195.8422,195.8422,7068.0
2020-02-11 12:10:00,211.98,212.17,211.98,212.05,4751.0,195.8792,196.0547,195.8792,195.9438,4751.0
2020-02-11 12:15:00,212.05,212.33,212.05,212.28,4838.0,195.9438,196.2026,195.9438,196.1564,4838.0
2020-02-11 12:20:00,212.3,212.33,212.17,212.26,4899.0,196.1749,196.2026,196.0547,196.1379,4899.0
2020-02-11 12:25:00,212.27,212.33,212.24,212.26,2514.0,196.1471,196.2026,196.1194,196.1379,2514.0
2020-02-11 12:30:00,212.27,212.36,212.2,212.34,4016.0,196.1471,196.2303,196.0824,196.2118,4016.0
2020-02-11 12:35:00,212.33,212.35,212.21,212.32,2226.0,196.2026,196.2211,196.0917,196.1933,2226.0
2020-02-11 12:40:00,212.29,212.35,212.25,212.27,4710.0,196.1656,196.2211,196.1287,196.1471,4710.0
2020-02-11 12:45:00,212.26,212.28,212.13,212.2,4730.0,196.1379,196.1564,196.0178,196.0824,4730.0
2020-02-11 12:50:00,212.23,212.34,212.21,212.34,2438.0,196.1102,196.2118,196.0917,196.2118,2438.0
2020-02-11 12:55:00,212.3,212.45,212.25,212.34,5565.0,196.1749,196.3135,196.1287,196.2118,5565.0
2020-02-11 13:00:00,212.37,212.57,212.37,212.54,1641.0,196.2395,196.4243,196.2395,196.3966,1641.0
2020-02-11 13:05:00,212.53,212.61,212.48,212.61,3459.0,196.3874,196.4613,196.3412,196.4613,3459.0
2020-02-11 13:10:00,212.56,212.58,212.51,212.52,2716.0,196.4151,196.4336,196.3689,196.3781,2716.0
2020-02-11 13:15:00,212.53,212.58,212.51,212.54,3258.0,196.3874,196.4336,196.3689,196.3966,3258.0
2020-02-11 13:20:00,212.5,212.5,212.36,212.44,1515.0,196.3597,196.3597,196.2303,196.3042,1515.0
2020-02-11 13:25:00,212.45,212.51,212.42,212.46,3139.0,196.3135,196.3689,196.2857,196.3227,3139.0
2020-02-11 13:30:00,212.47,212.5,212.39,212.47,5655.0,196.3319,196.3597,196.258,196.3319,5655.0
2020-02-11 13:35:00,212.47,212.55,212.46,212.53,5442.0,196.3319,196.4059,196.3227,196.3874,5442.0
2020-02-11 13:40:00,212.51,212.64,212.51,212.6,2029.0,196.3689,196.489,196.3689,196.4521,2029.0
2020-02-11 13:45:00,212.64,212.68,212.61,212.61,3202.0,196.489,196.526,196.4613,196.4613,3202.0
2020-02-11 13:50:00,212.57,212.61,212.39,212.5,14202.0,196.4243,196.4613,196.258,196.3597,14202.0
2020-02-11 13:55:00,212.51,212.63,212.49,212.55,4656.0,196.3689,196.4798,196.3504,196.4059,4656.0
2020-02-11 14:00:00,212.61,212.69,212.37,212.52,10091.0,196.4613,196.5352,196.2395,196.3781,10091.0
2020-02-11 14:05:00,212.52,212.54,212.39,212.47,8306.0,196.3781,196.3966,196.258,196.3319,8306.0
2020-02-11 14:10:00,212.5,212.6,212.45,212.47,4733.0,196.3597,196.4521,196.3135,196.3319,4733.0
2020-02-11 14:15:00,212.5,212.59,212.44,212.51,4620.0,196.3597,196.4428,196.3042,196.3689,4620.0
2020-02-11 14:20:00,212.48,212.76,212.45,212.47,26207.0,196.3412,196.5999,196.3135,196.3319,26207.0
2020-02-11 14:25:00,212.46,212.67,212.45,212.64,5045.0,196.3227,196.5168,196.3135,196.489,5045.0
2020-02-11 14:30:00,212.65,212.76,212.61,212.64,3642.0,196.4983,196.5999,196.4613,196.489,3642.0
2020-02-11 14:35:00,212.68,212.77,212.65,212.7,3378.0,196.526,196.6092,196.4983,196.5445,3378.0
2020-02-11 14:40:00,212.71,212.76,212.54,212.74,11755.0,196.5537,196.5999,196.3966,196.5814,11755.0
2020-02-11 14:45:00,212.78,212.79,212.67,212.73,33226.0,196.6184,196.6276,196.5168,196.5722,33226.0
2020-02-11 14:50:00,212.77,212.78,212.54,212.54,9353.0,196.6092,196.6184,196.3966,196.3966,9353.0
2020-02-11 14:55:00,212.6,212.64,212.38,212.42,6792.0,196.4521,196.489,196.2488,196.2857,6792.0
2020-02-11 15:00:00,212.47,212.61,212.35,212.45,6736.0,196.3319,196.4613,196.2211,196.3135,6736.0
2020-02-11 15:05:00,212.37,212.51,212.33,212.33,9319.0,196.2395,196.3689,196.2026,196.2026,9319.0
2020-02-11 15:10:00,212.35,212.4,212.28,212.29,6888.0,196.2211,196.2673,196.1564,196.1656,6888.0
2020-02-11 15:15:00,212.33,212.41,212.22,212.31,13036.0,196.2026,196.2765,196.1009,196.1841,13036.0
2020-02-11 15:20:00,212.28,212.46,212.25,212.44,8683.0,196.1564,196.3227,196.1287,196.3042,8683.0
2020-02-11 15:25:00,212.47,212.5,212.34,212.47,11048.0,196.3319,196.3597,196.2118,196.3319,11048.0
2020-02-11 15:30:00,212.51,212.58,212.25,212.31,20694.0,196.3689,196.4336,196.1287,196.1841,20694.0
2020-02-11 15:35:00,212.27,212.42,212.17,212.2,23052.0,196.1471,196.2857,196.0547,196.0824,23052.0
2020-02-11 15:40:00,212.19,212.4,212.19,212.29,14279.0,196.0732,196.2673,196.0732,196.1656,14279.0
2020-02-11 15:45:00,212.28,212.33,212.04,212.06,30045.0,196.1564,196.2026,195.9346,195.9531,30045.0
2020-02-11 15:50:00,212.09,212.36,212.05,212.25,34272.0,195.9808,196.2303,195.9438,196.1287,34272.0
2020-02-11 15:55:00,212.3,212.35,212.0,212.13,48849.0,196.1749,196.2211,195.8976,196.0178,48849.0
2020-02-12 09:30:00,212.2,212.32,211.65,212.26,53400.0,196.0824,196.1933,195.5742,196.1379,53400.0
2020-02-12 09:35:00,212.36,212.48,211.96,212.47,12739.0,196.2303,196.3412,195.8607,196.3319,12739.0
2020-02-12 09:40:00,212.62,212.69,211.98,211.99,10613.0,196.4705,196.5352,195.8792,195.8884,10613.0
2020-02-12 09:45:00,212.11,212.39,211.94,212.39,10605.0,195.9993,196.258,195.8422,196.258,10605.0
2020-02-12 09:50:00,212.38,212.38,211.87,211.91,12605.0,196.2488,196.2488,195.7775,195.8145,12605.0
2020-02-12 09:55:00,211.86,212.44,211.54,212.4,12801.0,195.7683,196.3042,195.4726,196.2673,12801.0
2020-02-12 10:00:00,212.43,212.44,211.88,211.95,9296.0,196.295,196.3042,195.7868,195.8514,9296.0
2020-02-12 10:05:00,211.83,211.84,211.54,211.64,6964.0,195.7406,195.7498,195.4726,195.565,6964.0
2020-02-12 10:10:00,211.65,211.85,211.58,211.85,6246.0,195.5742,195.759,195.5095,195.759,6246.0
2020-02-12 10:15:00,211.89,212.03,211.88,212.0,7070.0,195.796,195.9254,195.7868,195.8976,7070.0
2020-02-12 10:20:00,212.03,212.28,211.88,212.28,8464.0,195.9254,196.1564,195.7868,196.1564,8464.0
2020-02-12 10:25:00,212.24,212.47,212.13,212.47,7524.0,196.1194,196.3319,196.0178,196.3319,7524.0
2020-02-12 10:30:00,212.47,212.49,212.2,212.25,10601.0,196.3319,196.3504,196.0824,196.1287,10601.0
2020-02-12 10:35:00,212.21,212.27,212.05,212.11,9809.0,196.0917,196.1471,195.9438,195.9993,9809.0
2020-02-12 10:40:00,212.07,212.15,211.89,212.08,5110.0,195.9623,196.0362,195.796,195.9716,5110.0
2020-02-12 10:45:00,212.08,212.16,212.05,212.15,4999.0,195.9716,196.0455,195.9438,196.0362,4999.0
2020-02-12 10:50:00,212.21,212.41,212.1,212.38,5391.0,196.0917,196.2765,195.99,196.2488,5391.0
2020-02-12 10:55:00,212.39,212.41,212.14,212.21,9167.0,196.258,196.2765,196.027,196.0917,9167.0
2020-02-12 11:00:00,212.21,212.22,212.11,212.18,13213.0,196.0917,196.1009,195.9993,196.064,13213.0
2020-02-12 11:05:00,212.2,212.22,212.13,212.16,19166.0,196.0824,196.1009,196.0178,196.0455,19166.0
2020-02-12 11:10:00,212.18,212.21,212.07,212.07,12292.0,196.064,196.0917,195.9623,195.9623,12292.0
2020-02-12 11:15:00,212.06,212.2,211.96,212.17,10330.0,195.9531,196.0824,195.8607,196.0547,10330.0
2020-02-12 11:20:00,212.2,212.55,212.12,212.5,10797.0,196.0824,196.4059,196.0085,196.3597,10797.0
2020-02-12 11:25:00,212.55,212.72,212.54,212.68,16968.0,196.4059,196.563,196.3966,196.526,16968.0
2020-02-12 11:30:00,212.7,212.71,212.58,212.63,8916.0,196.5445,196.5537,196.4336,196.4798,8916.0
2020-02-12 11:35:00,212.7,212.79,212.57,212.78,8900.0,196.5445,196.6276,196.4243,196.6184,8900.0
2020-02-12 11:40:00,212.87,212.87,212.55,212.58,13977.0,196.7016,196.7016,196.4059,196.4336,13977.0
2020-02-12 11:45:00,212.56,212.68,212.49,212.68,8641.0,196.4151,196.526,196.3504,196.526,8641.0
2020-02-12 11:50:00,212.67,212.7,212.57,212.6,6609.0,196.5168,196.5445,196.4243,196.4521,6609.0
2020-02-12 11:55:00,212.62,212.69,212.53,212.53,7033.0,196.4705,196.5352,196.3874,196.3874,7033.0
2020-02-12 12:00:00,212.55,212.68,212.52,212.64,3972.0,196.4059,196.526,196.3781,196.489,3972.0
2020-02-12 12:05:00,212.66,212.7,212.61,212.65,4434.0,196.5075,196.5445,196.4613,196.4983,4434.0
2020-02-12 12:10:00,212.62,212.62,212.37,212.48,3621.0,196.4705,196.4705,196.2395,196.3412,3621.0
2020-02-12 12:15:00,212.48,212.57,212.46,212.56,6429.0,196.3412,196.4243,196.3227,196.4151,6429.0
2020-02-12 12:20:00,212.59,212.6,212.46,212.46,3276.0,196.4428,196.4521,196.3227,196.3227,3276.0
2020-02-12 12:25:00,212.49,212.66,212.49,212.58,5124.0,196.3504,196.5075,196.3504,196.4336,5124.0
2020-02-12 12:30:00,212.57,212.7,212.52,212.52,7828.0,196.4243,196.5445,196.3781,196.3781,7828.0
2020-02-12 12:35:00,212.55,212.66,212.53,212.54,4256.0,196.4059,196.5075,196.3874,196.3966,4256.0
2020-02-12 12:40:00,212.56,212.59,212.41,212.59,3154.0,196.4151,196.4428,196.2765,196.4428,3154.0
2020-02-12 12:45:00,212.58,212.6,212.49,212.53,2371.0,196.4336,196.4521,196.3504,196.3874,2371.0
2020-02-12 12:50:00,212.52,212.56,212.45,212.53,3785.0,196.3781,196.4151,196.3135,196.3874,3785.0
2020-02-12 12:55:00,212.52,212.57,212.42,212.52,16693.0,196.3781,196.4243,196.2857,196.3781,16693.0
2020-02-12 13:00:00,212.5,212.55,212.42,212.49,2406.0,196.3597,196.4059,196.2857,196.3504,2406.0
2020-02-12 13:05:00,212.49,212.52,212.3,212.32,4219.0,196.3504,196.3781,196.1749,196.1933,4219.0
2020-02-12 13:10:00,212.31,212.32,212.16,212.21,2602.0,196.1841,196.1933,196.0455,196.0917,2602.0
2020-02-12 13:15:00,212.17,212.2,212.07,212.07,3975.0,196.0547,196.0824,195.9623,195.9623,3975.0
2020-02-12 13:20:00,212.09,212.12,211.82,211.89,4994.0,195.9808,196.0085,195.7313,195.796,4994.0
2020-02-12 13:25:00,211.89,211.89,211.58,211.78,10425.0,195.796,195.796,195.5095,195.6944,10425.0
2020-02-12 13:30:00,211.8,212.08,211.79,212.02,6711.0,195.7128,195.9716,195.7036,195.9161,6711.0
2020-02-12 13:35:00,212.02,212.16,212.0,212.09,7368.0,195.9161,196.0455,195.8976,195.9808,7368.0
2020-02-12 13:40:00,212.12,212.2,212.04,212.14,6015.0,196.0085,196.0824,195.9346,196.027,6015.0
2020-02-12 13:45:00,212.17,212.17,211.91,211.95,8214.0,196.0547,196.0547,195.8145,195.8514,8214.0
2020-02-12 13:50:00,211.93,211.94,211.75,211.75,6007.0,195.833,195.8422,195.6666,195.6666,6007.0
2020-02-12 13:55:00,211.75,211.82,211.75,211.8,5694.0,195.6666,195.7313,195.6666,195.7128,5694.0
2020-02-12 14:00:00,211.83,211.86,211.72,211.72,4553.0,195.7406,195.7683,195.6389,195.6389,4553.0
2020-02-12 14:05:00,211.75,211.77,211.67,211.74,5867.0,195.6666,195.6851,195.5927,195.6574,5867.0
2020-02-12 14:10:00,211.77,211.78,211.68,211.7,6334.0,195.6851,195.6944,195.6019,195.6204,6334.0
2020-02-12 14:15:00,211.67,211.83,211.67,211.81,4624.0,195.5927,195.7406,195.5927,195.7221,4624.0
2020-02-12 14:20:00,211.83,211.86,211.73,211.76,4350.0,195.7406,195.7683,195.6481,195.6759,4350.0
2020-02-12 14:25:00,211.77,211.87,211.71,211.72,4065.0,195.6851,195.7775,195.6297,195.6389,4065.0
2020-02-12 14:30:00,211.73,211.8,211.71,211.78,6968.0,195.6481,195.7128,195.6297,195.6944,6968.0
2020-02-12 14:35:00,211.79,211.88,211.72,211.73,4757.0,195.7036,195.7868,195.6389,195.6481,4757.0
2020-02-12 14:40:00,211.73,211.76,211.61,211.64,7071.0,195.6481,195.6759,195.5373,195.565,7071.0
2020-02-12 14:45:00,211.64,212.0,211.64,212.0,15059.0,195.565,195.8976,195.565,195.8976,15059.0
2020-02-12 14:50:00,212.0,212.19,212.0,212.14,29907.0,195.8976,196.0732,195.8976,196.027,29907.0
2020-02-12 14:55:00,212.1,212.19,212.07,212.12,5646.0,195.99,196.0732,195.9623,196.0085,5646.0
2020-02-12 15:00:00,212.18,212.33,212.07,212.3,7305.0,196.064,196.2026,195.9623,196.1749,7305.0
2020-02-12 15:05:00,212.26,212.33,212.18,212.2,6256.0,196.1379,196.2026,196.064,196.0824,6256.0
2020-02-12 15:10:00,212.22,212.22,211.99,212.12,4868.0,196.1009,196.1009,195.8884,196.0085,4868.0
2020-02-12 15:15:00,212.15,212.18,212.0,212.12,18390.0,196.0362,196.064,195.8976,196.0085,18390.0
2020-02-12 15:20:00,212.13,212.27,212.11,212.13,7036.0,196.0178,196.1471,195.9993,196.0178,7036.0
2020-02-12 15:25:00,212.13,212.15,212.09,212.13,3437.0,196.0178,196.0362,195.9808,196.0178,3437.0
2020-02-12 15:30:00,212.11,212.22,212.09,212.13,10889.0,195.9993,196.1009,195.9808,196.0178,10889.0
2020-02-12 15:35:00,212.14,212.21,212.13,212.14,14203.0,196.027,196.0917,196.0178,196.027,14203.0
2020-02-12 15:40:00,212.15,212.2,212.12,212.17,16388.0,196.0362,196.0824,196.0085,196.0547,16388.0
2020-02-12 15:45:00,212.18,212.4,212.11,212.4,16118.0,196.064,196.2673,195.9993,196.2673,16118.0
2020-02-12 15:50:00,212.4,212.47,212.31,212.41,15370.0,196.2673,196.3319,196.1841,196.2765,15370.0
2020-02-12 15:55:00,212.41,212.41,211.98,211.99,93661.0,196.2765,196.2765,195.8792,195.8884,93661.0
2020-02-13 09:30:00,209.87,211.57,209.33,211.33,105795.0,193.9294,195.5003,193.4304,195.2785,105795.0
2020-02-13 09:35:00,211.37,212.09,211.07,211.14,27592.0,195.3155,195.9808,195.0383,195.103,27592.0
2020-02-13 09:40:00,211.24,211.69,211.14,211.5,13050.0,195.1954,195.6112,195.103,195.4356,13050.0
2020-02-13 09:45:00,211.65,211.74,211.33,211.34,13098.0,195.5742,195.6574,195.2785,195.2878,13098.0
2020-02-13 09:50:00,211.4,211.95,211.35,211.95,34196.0,195.3432,195.8514,195.297,195.8514,34196.0
2020-02-13 09:55:00,212.08,212.08,211.54,211.72,14663.0,195.9716,195.9716,195.4726,195.6389,14663.0
2020-02-13 10:00:00,211.64,211.74,211.44,211.55,20172.0,195.565,195.6574,195.3802,195.4818,20172.0
2020-02-13 10:05:00,211.62,212.06,211.59,211.83,13701.0,195.5465,195.9531,195.5188,195.7406,13701.0
2020-02-13 10:10:00,211.83,212.11,211.81,212.11,23506.0,195.7406,195.9993,195.7221,195.9993,23506.0
2020-02-13 10:15:00,212.09,212.17,211.93,212.15,7246.0,195.9808,196.0547,195.833,196.0362,7246.0
2020-02-13 10:20:00,212.12,212.23,212.0,212.02,15243.0,196.0085,196.1102,195.8976,195.9161,15243.0
2020-02-13 10:25:00,212.09,212.15,211.95,212.15,14684.0,195.9808,196.0362,195.8514,196.0362,14684.0
2020-02-13 10:30:00,212.18,212.33,212.02,212.22,8068.0,196.064,196.2026,195.9161,196.1009,8068.0
2020-02-13 10:35:00,212.22,212.3,212.05,212.27,10388.0,196.1009,196.1749,195.9438,196.1471,10388.0
2020-02-13 10:40:00,212.23,212.36,212.19,212.34,9724.0,196.1102,196.2303,196.0732,196.2118,9724.0
2020-02-13 10:45:00,212.36,212.45,212.26,212.27,6103.0,196.2303,196.3135,196.1379,196.1471,6103.0
2020-02-13 10:50:00,212.3,212.75,212.19,212.67,21723.0,196.1749,196.5907,196.0732,196.5168,21723.0
2020-02-13 10:55:00,212.68,212.89,212.62,212.87,21460.0,196.526,196.72,196.4705,196.7016,21460.0
2020-02-13 11:00:00,212.86,212.96,212.82,212.86,7849.0,196.6923,196.7847,196.6554,196.6923,7849.0
2020-02-13 11:05:00,212.86,212.86,212.57,212.6,9774.0,196.6923,196.6923,196.4243,196.4521,9774.0
2020-02-13 11:10:00,212.62,212.75,212.57,212.64,8600.0,196.4705,196.5907,196.4243,196.489,8600.0
2020-02-13 11:15:00,212.59,212.65,212.55,212.65,7908.0,196.4428,196.4983,196.4059,196.4983,7908.0
2020-02-13 11:20:00,212.66,212.87,212.59,212.84,10677.0,196.5075,196.7016,196.4428,196.6738,10677.0
2020-02-13 11:25:00,212.88,212.9,212.77,212.88,10568.0,196.7108,196.7293,196.6092,196.7108,10568.0
2020-02-13 11:30:00,212.91,213.48,212.9,213.48,35303.0,196.7385,197.2652,196.7293,197.2652,35303.0
2020-02-13 11:35:00,213.48,213.54,213.3,213.31,7831.0,197.2652,197.3207,197.0989,197.1081,7831.0
2020-02-13 11:40:00,213.31,213.32,213.08,213.22,11366.0,197.1081,197.1174,196.8956,197.025,11366.0
2020-02-13 11:45:00,213.22,213.27,213.11,213.11,21815.0,197.025,197.0712,196.9233,196.9233,21815.0
2020-02-13 11:50:00,213.15,213.34,213.03,213.03,10216.0,196.9603,197.1359,196.8494,196.8494,10216.0
2020-02-13 11:55:00,213.03,213.05,212.62,212.7,21817.0,196.8494,196.8679,196.4705,196.5445,21817.0
2020-02-13 12:00:00,212.72,212.75,212.53,212.75,25679.0,196.563,196.5907,196.3874,196.5907,25679.0
2020-02-13 12:05:00,212.74,212.79,212.61,212.79,30346.0,196.5814,196.6276,196.4613,196.6276,30346.0
2020-02-13 12:10:00,212.83,212.94,212.76,212.91,8063.0,196.6646,196.7662,196.5999,196.7385,8063.0
2020-02-13 12:15:00,212.93,213.12,212.93,212.98,22075.0,196.757,196.9326,196.757,196.8032,22075.0
2020-02-13 12:20:00,212.94,212.96,212.82,212.83,4601.0,196.7662,196.7847,196.6554,196.6646,4601.0
2020-02-13 12:25:00,212.86,212.89,212.64,212.74,13304.0,196.6923,196.72,196.489,196.5814,13304.0
2020-02-13 12:30:00,212.77,213.13,212.77,213.13,9110.0,196.6092,196.9418,196.6092,196.9418,9110.0
2020-02-13 12:35:00,213.06,213.16,213.06,213.1,3626.0,196.8771,196.9695,196.8771,196.9141,3626.0
2020-02-13 12:40:00,213.09,213.2,212.94,212.97,5656.0,196.9049,197.0065,196.7662,196.794,5656.0
2020-02-13 12:45:00,212.92,213.11,212.92,213.04,4467.0,196.7478,196.9233,196.7478,196.8586,4467.0
2020-02-13 12:50:00,213.02,213.02,212.89,212.94,5712.0,196.8402,196.8402,196.72,196.7662,5712.0
2020-02-13 12:55:00,212.96,212.96,212.72,212.72,3579.0,196.7847,196.7847,196.563,196.563,3579.0
2020-02-13 13:00:00,212.75,212.79,212.28,212.3,11738.0,196.5907,196.6276,196.1564,196.1749,11738.0
2020-02-13 13:05:00,212.37,212.51,212.37,212.51,3597.0,196.2395,196.3689,196.2395,196.3689,3597.0
2020-02-13 13:10:00,212.48,212.64,212.36,212.36,5253.0,196.3412,196.489,196.2303,196.2303,5253.0
2020-02-13 13:15:00,212.37,212.43,212.24,212.43,5471.0,196.2395,196.295,196.1194,196.295,5471.0
2020-02-13 13:20:00,212.44,212.77,212.44,212.72,6538.0,196.3042,196.6092,196.3042,196.563,6538.0
2020-02-13 13:25:00,212.72,212.89,212.68,212.88,6351.0,196.563,196.72,196.526,196.7108,6351.0
2020-02-13 13:30:00,212.94,212.97,212.7,212.8,5023.0,196.7662,196.794,196.5445,196.6369,5023.0
2020-02-13 13:35:00,212.81,212.89,212.74,212.77,3710.0,196.6461,196.72,196.5814,196.6092,3710.0
2020-02-13 13:40:00,212.79,212.99,212.73,212.95,4241.0,196.6276,196.8124,196.5722,196.7755,4241.0
2020-02-13 13:45:00,212.93,213.13,212.92,213.13,5962.0,196.757,196.9418,196.7478,196.9418,5962.0
2020-02-13 13:50:00,213.15,213.17,212.96,212.97,8114.0,196.9603,196.9788,196.7847,196.794,8114.0
2020-02-13 13:55:00,213.02,213.19,213.02,213.14,10131.0,196.8402,196.9973,196.8402,196.9511,10131.0
2020-02-13 14:00:00,213.16,213.26,213.03,213.19,6936.0,196.9695,197.0619,196.8494,196.9973,6936.0
2020-02-13 14:05:00,213.18,213.18,212.88,212.92,4632.0,196.988,196.988,196.7108,196.7478,4632.0
2020-02-13 14:10:00,212.9,212.92,212.73,212.83,6495.0,196.7293,196.7478,196.5722,196.6646,6495.0
2020-02-13 14:15:00,212.86,213.0,212.82,212.93,5518.0,196.6923,196.8217,196.6554,196.757,5518.0
2020-02-13 14:20:00,212.94,213.0,212.78,212.98,10288.0,196.7662,196.8217,196.6184,196.8032,10288.0
2020-02-13 14:25:00,213.01,213.09,212.81,212.81,6539.0,196.8309,196.9049,196.6461,196.6461,6539.0
2020-02-13 14:30:00,212.81,212.84,212.68,212.84,3509.0,196.6461,196.6738,196.526,196.6738,3509.0
2020-02-13 14:35:00,212.94,212.94,212.67,212.7,4838.0,196.7662,196.7662,196.5168,196.5445,4838.0
2020-02-13 14:40:00,212.68,212.88,212.68,212.74,4768.0,196.526,196.7108,196.526,196.5814,4768.0
2020-02-13 14:45:00,212.71,212.81,212.53,212.76,8703.0,196.5537,196.6461,196.3874,196.5999,8703.0
2020-02-13 14:50:00,212.92,212.97,212.88,212.97,4249.0,196.7478,196.794,196.7108,196.794,4249.0
2020-02-13 14:55:00,213.02,213.08,212.89,212.91,7794.0,196.8402,196.8956,196.72,196.7385,7794.0
2020-02-13 15:00:00,212.85,213.02,212.47,212.47,9209.0,196.6831,196.8402,196.3319,196.3319,9209.0
2020-02-13 15:05:00,212.47,212.71,212.47,212.61,6098.0,196.3319,196.5537,196.3319,196.4613,6098.0
2020-02-13 15:10:00,212.58,212.7,212.43,212.46,6380.0,196.4336,196.5445,196.295,196.3227,6380.0
2020-02-13 15:15:00,212.48,212.65,212.48,212.65,5152.0,196.3412,196.4983,196.3412,196.4983,5152.0
2020-02-13 15:20:00,212.62,212.68,212.56,212.57,9228.0,196.4705,196.526,196.4151,196.4243,9228.0
2020-02-13 15:25:00,212.61,212.67,212.53,212.58,6765.0,196.4613,196.5168,196.3874,196.4336,6765.0
2020-02-13 15:30:00,212.57,212.61,212.23,212.23,21567.0,196.4243,196.4613,196.1102,196.1102,21567.0
2020-02-13 15:35:00,212.28,212.38,212.24,212.3,8355.0,196.1564,196.2488,196.1194,196.1749,8355.0
2020-02-13 15:40:00,212.33,212.38,212.14,212.19,11572.0,196.2026,196.2488,196.027,196.0732,11572.0
2020-02-13 15:45:00,212.2,212.55,212.17,212.53,10582.0,196.0824,196.4059,196.0547,196.3874,10582.0
2020-02-13 15:50:00,212.54,212.6,212.32,212.38,27450.0,196.3966,196.4521,196.1933,196.2488,27450.0
2020-02-13 15:55:00,212.4,212.5,212.25,212.5,62660.0,196.2673,196.3597,196.1287,196.3597,62660.0
2020-02-14 09:30:00,213.25,213.47,212.57,213.27,56696.0,197.0527,197.256,196.4243,197.0712,56696.0
2020-02-14 09:35:00,213.26,213.42,212.6,212.88,11865.0,197.0619,197.2098,196.4521,196.7108,11865.0
2020-02-14 09:40:00,212.91,213.05,212.77,212.88,13990.0,196.7385,196.8679,196.6092,196.7108,13990.0
2020-02-14 09:45:00,212.88,213.02,212.7,212.82,17301.0,196.7108,196.8402,196.5445,196.6554,17301.0
2020-02-14 09:50:00,212.83,212.9,212.6,212.86,9384.0,196.6646,196.7293,196.4521,196.6923,9384.0
2020-02-14 09:55:00,212.81,212.86,212.55,212.61,9224.0,196.6461,196.6923,196.4059,196.4613,9224.0
2020-02-14 10:00:00,212.64,212.74,212.52,212.52,8110.0,196.489,196.5814,196.3781,196.3781,8110.0
2020-02-14 10:05:00,212.5,212.67,212.49,212.57,5654.0,196.3597,196.5168,196.3504,196.4243,5654.0
2020-02-14 10:10:00,212.62,212.7,212.57,212.65,4612.0,196.4705,196.5445,196.4243,196.4983,4612.0
2020-02-14 10:15:00,212.67,212.84,212.58,212.58,4704.0,196.5168,196.6738,196.4336,196.4336,4704.0
2020-02-14 10:20:00,212.57,212.75,212.57,212.71,4677.0,196.4243,196.5907,196.4243,196.5537,4677.0
2020-02-14 10:25:00,212.72,212.8,212.61,212.77,9103.0,196.563,196.6369,196.4613,196.6092,9103.0
2020-02-14 10:30:00,212.76,212.8,212.69,212.69,6020.0,196.5999,196.6369,196.5352,196.5352,6020.0
2020-02-14 10:35:00,212.67,212.74,212.49,212.53,5509.0,196.5168,196.5814,196.3504,196.3874,5509.0
2020-02-14 10:40:00,212.53,212.63,212.46,212.57,6376.0,196.3874,196.4798,196.3227,196.4243,6376.0
2020-02-14 10:45:00,212.62,212.8,212.62,212.72,7113.0,196.4705,196.6369,196.4705,196.563,7113.0
2020-02-14 10:50:00,212.77,212.86,212.73,212.8,10262.0,196.6092,196.6923,196.5722,196.6369,10262.0
2020-02-14 10:55:00,212.8,213.02,212.8,212.95,17087.0,196.6369,196.8402,196.6369,196.7755,17087.0
2020-02-14 11:00:00,212.95,213.14,212.88,213.14,10459.0,196.7755,196.9511,196.7108,196.9511,10459.0
2020-02-14 11:05:00,213.15,213.38,213.14,213.31,24387.0,196.9603,197.1728,196.9511,197.1081,24387.0
2020-02-14 11:10:00,213.33,213.54,213.3,213.49,13186.0,197.1266,197.3207,197.0989,197.2745,13186.0
2020-02-14 11:15:00,213.49,213.51,213.24,213.26,20562.0,197.2745,197.2929,197.0435,197.0619,20562.0
2020-02-14 11:20:00,213.26,213.28,212.97,213.02,24577.0,197.0619,197.0804,196.794,196.8402,24577.0
2020-02-14 11:25:00,212.99,213.0,212.77,212.94,10667.0,196.8124,196.8217,196.6092,196.7662,10667.0
2020-02-14 11:30:00,212.83,212.9,212.76,212.83,8061.0,196.6646,196.7293,196.5999,196.6646,8061.0
2020-02-14 11:35:00,212.83,213.04,212.79,212.97,13774.0,196.6646,196.8586,196.6276,196.794,13774.0
2020-02-14 11:40:00,212.91,213.06,212.85,212.87,13504.0,196.7385,196.8771,196.6831,196.7016,13504.0
2020-02-14 11:45:00,212.91,213.02,212.84,212.84,4541.0,196.7385,196.8402,196.6738,196.6738,4541.0
2020-02-14 11:50:00,212.89,212.91,212.68,212.75,6621.0,196.72,196.7385,196.526,196.5907,6621.0
2020-02-14 11:55:00,212.76,212.93,212.76,212.82,5969.0,196.5999,196.757,196.5999,196.6554,5969.0
2020-02-14 12:00:00,212.83,212.88,212.7,212.76,5532.0,196.6646,196.7108,196.5445,196.5999,5532.0
2020-02-14 12:05:00,212.76,212.78,212.62,212.66,5278.0,196.5999,196.6184,196.4705,196.5075,5278.0
2020-02-14 12:10:00,212.62,212.69,212.62,212.65,4649.0,196.4705,196.5352,196.4705,196.4983,4649.0
2020-02-14 12:15:00,212.69,212.81,212.65,212.76,6788.0,196.5352,196.6461,196.4983,196.5999,6788.0
2020-02-14 12:20:00,212.75,212.75,212.47,212.51,8415.0,196.5907,196.5907,196.3319,196.3689,8415.0
2020-02-14 12:25:00,212.56,212.56,212.27,212.32,8671.0,196.4151,196.4151,196.1471,196.1933,8671.0
2020-02-14 12:30:00,212.36,212.51,212.33,212.51,7050.0,196.2303,196.3689,196.2026,196.3689,7050.0
2020-02-14 12:35:00,212.59,212.65,212.55,212.59,4217.0,196.4428,196.4983,196.4059,196.4428,4217.0
2020-02-14 12:40:00,212.58,212.59,212.33,212.37,23573.0,196.4336,196.4428,196.2026,196.2395,23573.0
2020-02-14 12:45:00,212.36,212.39,212.2,212.29,6934.0,196.2303,196.258,196.0824,196.1656,6934.0
2020-02-14 12:50:00,212.26,212.29,212.02,212.15,8935.0,196.1379,196.1656,195.9161,196.0362,8935.0
2020-02-14 12:55:00,212.14,212.28,212.07,212.26,5558.0,196.027,196.1564,195.9623,196.1379,5558.0
2020-02-14 13:00:00,212.26,212.39,212.17,212.38,6637.0,196.1379,196.258,196.0547,196.2488,6637.0
2020-02-14 13:05:00,212.42,212.47,212.24,212.25,4631.0,196.2857,196.3319,196.1194,196.1287,4631.0
2020-02-14 13:10:00,212.21,212.45,212.2,212.37,3017.0,196.0917,196.3135,196.0824,196.2395,3017.0
2020-02-14 13:15:00,212.42,212.44,212.13,212.18,6463.0,196.2857,196.3042,196.0178,196.064,6463.0
2020-02-14 13:20:00,212.16,212.29,212.16,212.28,2020.0,196.0455,196.1656,196.0455,196.1564,2020.0
2020-02-14 13:25:00,212.24,212.32,212.18,212.21,5780.0,196.1194,196.1933,196.064,196.0917,5780.0
2020-02-14 13:30:00,212.17,212.29,212.16,212.26,5370.0,196.0547,196.1656,196.0455,196.1379,5370.0
2020-02-14 13:35:00,212.24,212.25,212.14,212.17,10352.0,196.1194,196.1287,196.027,196.0547,10352.0
2020-02-14 13:40:00,212.21,212.21,211.95,211.95,22965.0,196.0917,196.0917,195.8514,195.8514,22965.0
2020-02-14 13:45:00,211.99,212.1,211.93,211.93,7450.0,195.8884,195.99,195.833,195.833,7450.0
2020-02-14 13:50:00,211.94,212.06,211.9,211.94,4462.0,195.8422,195.9531,195.8052,195.8422,4462.0
2020-02-14 13:55:00,211.99,212.01,211.86,211.92,7076.0,195.8884,195.9069,195.7683,195.8237,7076.0
2020-02-14 14:00:00,211.93,211.95,211.77,211.79,14106.0,195.833,195.8514,195.6851,195.7036,14106.0
2020-02-14 14:05:00,211.78,211.85,211.73,211.74,12321.0,195.6944,195.759,195.6481,195.6574,12321.0
2020-02-14 14:10:00,211.74,211.9,211.59,211.66,7869.0,195.6574,195.8052,195.5188,195.5835,7869.0
2020-02-14 14:15:00,211.63,211.64,211.35,211.4,10799.0,195.5557,195.565,195.297,195.3432,10799.0
2020-02-14 14:20:00,211.39,211.76,211.39,211.76,11873.0,195.334,195.6759,195.334,195.6759,11873.0
2020-02-14 14:25:00,211.76,211.88,211.75,211.83,15065.0,195.6759,195.7868,195.6666,195.7406,15065.0
2020-02-14 14:30:00,211.81,211.92,211.71,211.85,11237.0,195.7221,195.8237,195.6297,195.759,11237.0
2020-02-14 14:35:00,211.87,211.96,211.82,211.83,10680.0,195.7775,195.8607,195.7313,195.7406,10680.0
2020-02-14 14:40:00,211.8,211.8,211.59,211.68,17331.0,195.7128,195.7128,195.5188,195.6019,17331.0
2020-02-14 14:45:00,211.69,211.7,211.52,211.58,12779.0,195.6112,195.6204,195.4541,195.5095,12779.0
2020-02-14 14:50:00,211.56,211.59,211.47,211.49,9084.0,195.4911,195.5188,195.4079,195.4264,9084.0
2020-02-14 14:55:00,211.46,211.55,211.41,211.54,13779.0,195.3987,195.4818,195.3525,195.4726,13779.0
2020-02-14 15:00:00,211.54,211.71,211.49,211.49,14211.0,195.4726,195.6297,195.4264,195.4264,14211.0
2020-02-14 15:05:00,211.51,211.74,211.47,211.73,56109.0,195.4449,195.6574,195.4079,195.6481,56109.0
2020-02-14 15:10:00,211.76,211.84,211.54,211.61,10025.0,195.6759,195.7498,195.4726,195.5373,10025.0
2020-02-14 15:15:00,211.61,211.69,211.51,211.66,7617.0,195.5373,195.6112,195.4449,195.5835,7617.0
2020-02-14 15:20:00,211.68,211.84,211.65,211.79,9468.0,195.6019,195.7498,195.5742,195.7036,9468.0
2020-02-14 15:25:00,211.78,211.83,211.69,211.77,10899.0,195.6944,195.7406,195.6112,195.6851,10899.0
2020-02-14 15:30:00,211.73,211.97,211.73,211.94,16986.0,195.6481,195.8699,195.6481,195.8422,16986.0
2020-02-14 15:35:00,211.96,212.24,211.95,212.22,14978.0,195.8607,196.1194,195.8514,196.1009,14978.0
2020-02-14 15:40:00,212.22,212.22,212.05,212.07,16213.0,196.1009,196.1009,195.9438,195.9623,16213.0
2020-02-14 15:45:00,212.09,212.12,211.92,212.06,28279.0,195.9808,196.0085,195.8237,195.9531,28279.0
2020-02-14 15:50:00,212.09,212.16,211.95,211.98,80282.0,195.9808,196.0455,195.8514,195.8792,80282.0
2020-02-14 15:55:00,211.96,212.41,211.92,212.37,188311.0,195.8607,196.2765,195.8237,196.2395,188311.0
2020-02-18 09:30:00,212.5,213.13,211.94,212.07,117490.0,196.3597,196.9418,195.8422,195.9623,117490.0
2020-02-18 09:35:00,212.03,212.1,211.2,211.57,27314.0,195.9254,195.99,195.1584,195.5003,27314.0
2020-02-18 09:40:00,211.68,212.64,211.65,212.57,40965.0,195.6019,196.489,195.5742,196.4243,40965.0
2020-02-18 09:45:00,212.53,212.83,212.12,212.74,20828.0,196.3874,196.6646,196.0085,196.5814,20828.0
2020-02-18 09:50:00,212.7,212.7,212.4,212.4,15083.0,196.5445,196.5445,196.2673,196.2673,15083.0
2020-02-18 09:55:00,212.49,213.1,212.46,213.1,25025.0,196.3504,196.9141,196.3227,196.9141,25025.0
2020-02-18 10:00:00,213.12,213.22,212.67,212.84,16185.0,196.9326,197.025,196.5168,196.6738,16185.0
2020-02-18 10:05:00,212.75,213.03,212.7,212.87,9580.0,196.5907,196.8494,196.5445,196.7016,9580.0
2020-02-18 10:10:00,212.91,213.1,212.87,213.08,7695.0,196.7385,196.9141,196.7016,196.8956,7695.0
2020-02-18 10:15:00,213.1,213.16,212.6,212.89,31708.0,196.9141,196.9695,196.4521,196.72,31708.0
2020-02-18 10:20:00,212.94,213.18,212.92,213.03,7717.0,196.7662,196.988,196.7478,196.8494,7717.0
2020-02-18 10:25:00,213.08,213.23,212.66,212.66,14414.0,196.8956,197.0342,196.5075,196.5075,14414.0
2020-02-18 10:30:00,212.67,213.2,212.64,213.13,37525.0,196.5168,197.0065,196.489,196.9418,37525.0
2020-02-18 10:35:00,213.14,213.27,212.79,213.25,14817.0,196.9511,197.0712,196.6276,197.0527,14817.0
2020-02-18 10:40:00,213.31,213.56,213.24,213.51,15052.0,197.1081,197.3392,197.0435,197.2929,15052.0
2020-02-18 10:45:00,213.54,213.79,213.51,213.76,18179.0,197.3207,197.5517,197.2929,197.524,18179.0
2020-02-18 10:50:00,213.77,213.99,213.74,213.93,10686.0,197.5332,197.7365,197.5055,197.681,10686.0
2020-02-18 10:55:00,213.9,213.94,213.69,213.7,14238.0,197.6533,197.6903,197.4593,197.4685,14238.0
2020-02-18 11:00:00,213.72,213.79,213.63,213.69,9102.0,197.487,197.5517,197.4038,197.4593,9102.0
2020-02-18 11:05:00,213.68,213.68,213.47,213.48,6360.0,197.45,197.45,197.256,197.2652,6360.0
2020-02-18 11:10:00,213.51,213.52,213.28,213.31,9625.0,197.2929,197.3022,197.0804,197.1081,9625.0
2020-02-18 11:15:00,213.26,213.29,213.06,213.1,9610.0,197.0619,197.0897,196.8771,196.9141,9610.0
2020-02-18 11:20:00,213.07,213.18,212.87,212.88,4999.0,196.8864,196.988,196.7016,196.7108,4999.0
2020-02-18 11:25:00,212.93,212.93,212.73,212.74,6549.0,196.757,196.757,196.5722,196.5814,6549.0
2020-02-18 11:30:00,212.8,213.13,212.8,213.13,7690.0,196.6369,196.9418,196.6369,196.9418,7690.0
2020-02-18 11:35:00,213.17,213.25,213.04,213.05,8737.0,196.9788,197.0527,196.8586,196.8679,8737.0
2020-02-18 11:40:00,213.08,213.09,212.73,212.74,8626.0,196.8956,196.9049,196.5722,196.5814,8626.0
2020-02-18 11:45:00,212.76,212.93,212.72,212.9,7374.0,196.5999,196.757,196.563,196.7293,7374.0
2020-02-18 11:50:00,212.89,213.18,212.89,213.07,17503.0,196.72,196.988,196.72,196.8864,17503.0
2020-02-18 11:55:00,213.09,213.16,212.95,213.12,8730.0,196.9049,196.9695,196.7755,196.9326,8730.0
2020-02-18 12:00:00,213.06,213.13,212.97,213.0,5099.0,196.8771,196.9418,196.794,196.8217,5099.0
2020-02-18 12:05:00,212.98,213.0,212.8,212.9,7787.0,196.8032,196.8217,196.6369,196.7293,7787.0
2020-02-18 12:10:00,212.96,213.08,212.9,213.02,6231.0,196.7847,196.8956,196.7293,196.8402,6231.0
2020-02-18 12:15:00,212.99,213.01,212.85,212.85,6038.0,196.8124,196.8309,196.6831,196.6831,6038.0
2020-02-18 12:20:00,212.86,212.95,212.82,212.87,6435.0,196.6923,196.7755,196.6554,196.7016,6435.0
2020-02-18 12:25:00,212.89,212.98,212.85,212.85,7153.0,196.72,196.8032,196.6831,196.6831,7153.0
2020-02-18 12:30:00,212.9,213.3,212.88,213.3,10622.0,196.7293,197.0989,196.7108,197.0989,10622.0
2020-02-18 12:35:00,213.31,213.4,213.29,213.37,3172.0,197.1081,197.1913,197.0897,197.1636,3172.0
2020-02-18 12:40:00,213.35,213.47,213.34,213.39,12572.0,197.1451,197.256,197.1359,197.1821,12572.0
2020-02-18 12:45:00,213.37,213.4,213.24,213.28,5596.0,197.1636,197.1913,197.0435,197.0804,5596.0
2020-02-18 12:50:00,213.25,213.3,213.17,213.3,3805.0,197.0527,197.0989,196.9788,197.0989,3805.0
2020-02-18 12:55:00,213.25,213.25,213.01,213.04,11583.0,197.0527,197.0527,196.8309,196.8586,11583.0
2020-02-18 13:00:00,213.02,213.33,213.01,213.33,3200.0,196.8402,197.1266,196.8309,197.1266,3200.0
2020-02-18 13:05:00,213.4,213.5,213.36,213.5,4268.0,197.1913,197.2837,197.1543,197.2837,4268.0
2020-02-18 13:10:00,213.5,213.55,213.37,213.52,5298.0,197.2837,197.3299,197.1636,197.3022,5298.0
2020-02-18 13:15:00,213.49,213.54,213.32,213.32,2198.0,197.2745,197.3207,197.1174,197.1174,2198.0
2020-02-18 13:20:00,213.31,213.37,213.25,213.28,4075.0,197.1081,197.1636,197.0527,197.0804,4075.0
2020-02-18 13:25:00,213.29,213.42,213.29,213.36,4557.0,197.0897,197.2098,197.0897,197.1543,4557.0
2020-02-18 13:30:00,213.34,213.36,213.22,213.23,4772.0,197.1359,197.1543,197.025,197.0342,4772.0
2020-02-18 13:35:00,213.21,213.21,213.04,213.09,7956.0,197.0157,197.0157,196.8586,196.9049,7956.0
2020-02-18 13:40:00,213.17,213.26,213.06,213.09,5628.0,196.9788,197.0619,196.8771,196.9049,5628.0
2020-02-18 13:45:00,213.12,213.31,213.1,213.3,5732.0,196.9326,197.1081,196.9141,197.0989,5732.0
2020-02-18 13:50:00,213.27,213.27,213.14,213.14,5549.0,197.0712,197.0712,196.9511,196.9511,5549.0
2020-02-18 13:55:00,213.13,213.34,213.1,213.33,5878.0,196.9418,197.1359,196.9141,197.1266,5878.0
2020-02-18 14:00:00,213.33,213.33,213.17,213.17,6918.0,197.1266,197.1266,196.9788,196.9788,6918.0
2020-02-18 14:05:00,213.14,213.28,213.14,213.21,9106.0,196.9511,197.0804,196.9511,197.0157,9106.0
2020-02-18 14:10:00,213.17,213.32,213.17,213.23,6117.0,196.9788,197.1174,196.9788,197.0342,6117.0
2020-02-18 14:15:00,213.23,213.57,213.22,213.53,5829.0,197.0342,197.3484,197.025,197.3114,5829.0
2020-02-18 14:20:00,213.53,213.56,213.4,213.56,15321.0,197.3114,197.3392,197.1913,197.3392,15321.0
2020-02-18 14:25:00,213.55,213.79,213.53,213.74,11982.0,197.3299,197.5517,197.3114,197.5055,11982.0
2020-02-18 14:30:00,213.72,213.76,213.67,213.73,7199.0,197.487,197.524,197.4408,197.4962,7199.0
2020-02-18 14:35:00,213.68,213.78,213.59,213.64,4826.0,197.45,197.5424,197.3669,197.4131,4826.0
2020-02-18 14:40:00,213.64,213.84,213.57,213.76,4480.0,197.4131,197.5979,197.3484,197.524,4480.0
2020-02-18 14:45:00,213.72,213.77,213.67,213.67,5786.0,197.487,197.5332,197.4408,197.4408,5786.0
2020-02-18 14:50:00,213.65,213.81,213.65,213.74,4507.0,197.4223,197.5702,197.4223,197.5055,4507.0
2020-02-18 14:55:00,213.75,213.83,213.55,213.83,22993.0,197.5147,197.5886,197.3299,197.5886,22993.0
2020-02-18 15:00:00,213.8,213.83,213.68,213.74,4662.0,197.5609,197.5886,197.45,197.5055,4662.0
2020-02-18 15:05:00,213.78,213.91,213.78,213.88,5677.0,197.5424,197.6626,197.5424,197.6348,5677.0
2020-02-18 15:10:00,213.86,214.06,213.85,214.02,19051.0,197.6164,197.8012,197.6071,197.7642,19051.0
2020-02-18 15:15:00,214.04,214.06,213.94,213.98,5748.0,197.7827,197.8012,197.6903,197.7273,5748.0
2020-02-18 15:20:00,213.96,213.98,213.9,213.96,5172.0,197.7088,197.7273,197.6533,197.7088,5172.0
2020-02-18 15:25:00,213.96,214.04,213.87,213.94,13363.0,197.7088,197.7827,197.6256,197.6903,13363.0
2020-02-18 15:30:00,213.95,213.96,213.71,213.83,12567.0,197.6995,197.7088,197.4778,197.5886,12567.0
2020-02-18 15:35:00,213.83,214.0,213.74,213.93,19769.0,197.5886,197.7457,197.5055,197.681,19769.0
2020-02-18 15:40:00,213.95,214.0,213.86,213.96,28786.0,197.6995,197.7457,197.6164,197.7088,28786.0
2020-02-18 15:45:00,213.99,214.0,213.81,213.89,17379.0,197.7365,197.7457,197.5702,197.6441,17379.0
2020-02-18 15:50:00,213.84,213.86,213.54,213.71,23306.0,197.5979,197.6164,197.3207,197.4778,23306.0
2020-02-18 15:55:00,213.71,213.86,213.56,213.73,44361.0,197.4778,197.6164,197.3392,197.4962,44361.0
2020-02-19 09:30:00,215.0,215.14,214.37,214.71,73739.0,198.6698,198.7991,198.0876,198.4018,73739.0
2020-02-19 09:35:00,214.62,215.0,214.62,214.97,11244.0,198.3186,198.6698,198.3186,198.6421,11244.0
2020-02-19 09:40:00,214.97,215.36,214.87,215.14,9212.0,198.6421,199.0024,198.5497,198.7991,9212.0
2020-02-19 09:45:00,215.15,215.55,215.06,215.46,13844.0,198.8084,199.178,198.7252,199.0948,13844.0
2020-02-19 09:50:00,215.46,215.81,215.46,215.78,16014.0,199.0948,199.4183,199.0948,199.3905,16014.0
2020-02-19 09:55:00,215.79,215.85,215.46,215.55,13607.0,199.3998,199.4552,199.0948,199.178,13607.0
2020-02-19 10:00:00,215.54,215.66,215.39,215.61,14264.0,199.1688,199.2796,199.0302,199.2334,14264.0
2020-02-19 10:05:00,215.56,215.67,215.54,215.62,11352.0,199.1872,199.2889,199.1688,199.2427,11352.0
2020-02-19 10:10:00,215.63,215.65,215.53,215.6,18188.0,199.2519,199.2704,199.1595,199.2242,18188.0
2020-02-19 10:15:00,215.57,215.79,215.53,215.79,18149.0,199.1965,199.3998,199.1595,199.3998,18149.0
2020-02-19 10:20:00,215.79,215.85,215.7,215.74,12335.0,199.3998,199.4552,199.3166,199.3536,12335.0
2020-02-19 10:25:00,215.77,215.82,215.54,215.65,5809.0,199.3813,199.4275,199.1688,199.2704,5809.0
2020-02-19 10:30:00,215.65,215.66,215.53,215.55,12769.0,199.2704,199.2796,199.1595,199.178,12769.0
2020-02-19 10:35:00,215.55,215.61,215.31,215.39,6941.0,199.178,199.2334,198.9562,199.0302,6941.0
2020-02-19 10:40:00,215.41,215.54,215.4,215.49,4957.0,199.0486,199.1688,199.0394,199.1226,4957.0
2020-02-19 10:45:00,215.51,215.51,215.34,215.41,6407.0,199.141,199.141,198.984,199.0486,6407.0
2020-02-19 10:50:00,215.39,215.51,215.34,215.49,12447.0,199.0302,199.141,198.984,199.1226,12447.0
2020-02-19 10:55:00,215.53,215.78,215.53,215.69,9373.0,199.1595,199.3905,199.1595,199.3074,9373.0
2020-02-19 11:00:00,215.7,215.81,215.64,215.77,11373.0,199.3166,199.4183,199.2612,199.3813,11373.0
2020-02-19 11:05:00,215.82,215.85,215.77,215.8,5534.0,199.4275,199.4552,199.3813,199.409,5534.0
2020-02-19 11:10:00,215.8,215.92,215.73,215.9,4789.0,199.409,199.5199,199.3443,199.5014,4789.0
2020-02-19 11:15:00,215.88,216.21,215.73,216.21,47255.0,199.4829,199.7879,199.3443,199.7879,47255.0
2020-02-19 11:20:00,216.24,216.24,216.09,216.13,4006.0,199.8156,199.8156,199.677,199.7139,4006.0
2020-02-19 11:25:00,216.07,216.09,215.8,215.86,9881.0,199.6585,199.677,199.409,199.4645,9881.0
2020-02-19 11:30:00,215.86,215.87,215.55,215.65,16713.0,199.4645,199.4737,199.178,199.2704,16713.0
2020-02-19 11:35:00,215.64,216.21,215.61,216.2,15222.0,199.2612,199.7879,199.2334,199.7786,15222.0
2020-02-19 11:40:00,216.24,216.24,215.9,215.91,13884.0,199.8156,199.8156,199.5014,199.5107,13884.0
2020-02-19 11:45:00,215.92,216.25,215.87,216.12,6058.0,199.5199,199.8248,199.4737,199.7047,6058.0
2020-02-19 11:50:00,216.05,216.13,215.99,216.04,4645.0,199.64,199.7139,199.5846,199.6308,4645.0
2020-02-19 11:55:00,216.05,216.09,215.99,216.08,5292.0,199.64,199.677,199.5846,199.6677,5292.0
2020-02-19 12:00:00,216.03,216.13,216.0,216.1,4474.0,199.6215,199.7139,199.5938,199.6862,4474.0
2020-02-19 12:05:00,216.14,216.18,216.07,216.12,4455.0,199.7232,199.7602,199.6585,199.7047,4455.0
2020-02-19 12:10:00,216.12,216.26,216.12,216.2,5363.0,199.7047,199.8341,199.7047,199.7786,5363.0
2020-02-19 12:15:00,216.25,216.39,216.25,216.32,6450.0,199.8248,199.9542,199.8248,199.8895,6450.0
2020-02-19 12:20:00,216.33,216.33,216.17,216.21,6434.0,199.8988,199.8988,199.7509,199.7879,6434.0
2020-02-19 12:25:00,216.21,216.26,216.06,216.08,8702.0,199.7879,199.8341,199.6493,199.6677,8702.0
2020-02-19 12:30:00,216.06,216.22,216.0,216.17,8458.0,199.6493,199.7971,199.5938,199.7509,8458.0
2020-02-19 12:35:00,216.21,216.25,216.09,216.11,3964.0,199.7879,199.8248,199.677,199.6955,3964.0
2020-02-19 12:40:00,216.14,216.14,216.04,216.12,3636.0,199.7232,199.7232,199.6308,199.7047,3636.0
2020-02-19 12:45:00,216.11,216.31,216.11,216.25,6395.0,199.6955,199.8803,199.6955,199.8248,6395.0
2020-02-19 12:50:00,216.19,216.23,216.08,216.08,4448.0,199.7694,199.8064,199.6677,199.6677,4448.0
2020-02-19 12:55:00,216.01,216.01,215.84,215.89,5872.0,199.6031,199.6031,199.446,199.4922,5872.0
2020-02-19 13:00:00,215.92,216.0,215.9,215.98,6490.0,199.5199,199.5938,199.5014,199.5753,6490.0
2020-02-19 13:05:00,216.02,216.04,215.96,216.0,3316.0,199.6123,199.6308,199.5569,199.5938,3316.0
2020-02-19 13:10:00,216.01,216.01,215.83,215.89,8980.0,199.6031,199.6031,199.4367,199.4922,8980.0
2020-02-19 13:15:00,215.87,216.0,215.83,215.96,11011.0,199.4737,199.5938,199.4367,199.5569,11011.0
2020-02-19 13:20:00,215.97,216.0,215.86,215.94,7945.0,199.5661,199.5938,199.4645,199.5384,7945.0
2020-02-19 13:25:00,215.91,215.91,215.8,215.81,2989.0,199.5107,199.5107,199.409,199.4183,2989.0
2020-02-19 13:30:00,215.8,215.92,215.71,215.72,9831.0,199.409,199.5199,199.3258,199.3351,9831.0
2020-02-19 13:35:00,215.77,215.77,215.57,215.61,4963.0,199.3813,199.3813,199.1965,199.2334,4963.0
2020-02-19 13:40:00,215.57,215.6,215.53,215.53,3522.0,199.1965,199.2242,199.1595,199.1595,3522.0
2020-02-19 13:45:00,215.55,215.64,215.54,215.58,5158.0,199.178,199.2612,199.1688,199.2057,5158.0
2020-02-19 13:50:00,215.57,215.67,215.54,215.63,6832.0,199.1965,199.2889,199.1688,199.2519,6832.0
2020-02-19 13:55:00,215.63,215.63,215.35,215.35,5625.0,199.2519,199.2519,198.9932,198.9932,5625.0
2020-02-19 14:00:00,215.41,215.56,215.39,215.55,10843.0,199.0486,199.1872,199.0302,199.178,10843.0
2020-02-19 14:05:00,215.58,215.77,215.48,215.71,6066.0,199.2057,199.3813,199.1133,199.3258,6066.0
2020-02-19 14:10:00,215.7,215.72,215.62,215.68,6408.0,199.3166,199.3351,199.2427,199.2981,6408.0
2020-02-19 14:15:00,215.67,215.77,215.65,215.71,9579.0,199.2889,199.3813,199.2704,199.3258,9579.0
2020-02-19 14:20:00,215.71,215.73,215.63,215.7,6486.0,199.3258,199.3443,199.2519,199.3166,6486.0
2020-02-19 14:25:00,215.72,215.76,215.66,215.76,5694.0,199.3351,199.3721,199.2796,199.3721,5694.0
2020-02-19 14:30:00,215.76,215.82,215.69,215.79,8686.0,199.3721,199.4275,199.3074,199.3998,8686.0
2020-02-19 14:35:00,215.75,215.83,215.69,215.8,4432.0,199.3628,199.4367,199.3074,199.409,4432.0
2020-02-19 14:40:00,215.81,215.94,215.72,215.93,7055.0,199.4183,199.5384,199.3351,199.5291,7055.0
2020-02-19 14:45:00,215.92,215.95,215.86,215.9,7728.0,199.5199,199.5476,199.4645,199.5014,7728.0
2020-02-19 14:50:00,215.88,216.02,215.88,216.0,7972.0,199.4829,199.6123,199.4829,199.5938,7972.0
2020-02-19 14:55:00,216.0,216.07,215.95,216.06,10374.0,199.5938,199.6585,199.5476,199.6493,10374.0
2020-02-19 15:00:00,216.09,216.28,216.0,216.19,11596.0,199.677,199.8526,199.5938,199.7694,11596.0
2020-02-19 15:05:00,216.2,216.26,216.09,216.14,10181.0,199.7786,199.8341,199.677,199.7232,10181.0
2020-02-19 15:10:00,216.13,216.13,215.91,216.03,8788.0,199.7139,199.7139,199.5107,199.6215,8788.0
2020-02-19 15:15:00,216.02,216.05,215.93,215.96,9775.0,199.6123,199.64,199.5291,199.5569,9775.0
2020-02-19 15:20:00,215.95,215.96,215.75,215.82,8750.0,199.5476,199.5569,199.3628,199.4275,8750.0
2020-02-19 15:25:00,215.83,215.86,215.74,215.74,8344.0,199.4367,199.4645,199.3536,199.3536,8344.0
2020-02-19 15:30:00,215.75,215.91,215.71,215.78,14080.0,199.3628,199.5107,199.3258,199.3905,14080.0
2020-02-19 15:35:00,215.75,215.92,215.75,215.86,23251.0,199.3628,199.5199,199.3628,199.4645,23251.0
2020-02-19 15:40:00,215.86,215.98,215.85,215.91,24126.0,199.4645,199.5753,199.4552,199.5107,24126.0
2020-02-19 15:45:00,215.89,215.95,215.81,215.87,30945.0,199.4922,199.5476,199.4183,199.4737,30945.0
2020-02-19 15:50:00,215.85,215.93,215.77,215.9,47962.0,199.4552,199.5291,199.3813,199.5014,47962.0
2020-02-19 15:55:00,215.9,216.02,215.72,215.93,104364.0,199.5014,199.6123,199.3351,199.5291,104364.0
2020-02-20 09:30:00,215.88,216.32,215.73,216.0,43365.0,199.4829,199.8895,199.3443,199.5938,43365.0
2020-02-20 09:35:00,215.72,216.17,215.41,215.66,6948.0,199.3351,199.7509,199.0486,199.2796,6948.0
2020-02-20 09:40:00,215.82,216.05,215.56,215.89,16440.0,199.4275,199.64,199.1872,199.4922,16440.0
2020-02-20 09:45:00,215.73,215.76,215.08,215.31,7519.0,199.3443,199.3721,198.7437,198.9562,7519.0
2020-02-20 09:50:00,215.4,215.64,215.39,215.6,14984.0,199.0394,199.2612,199.0302,199.2242,14984.0
2020-02-20 09:55:00,215.59,215.6,215.25,215.46,9936.0,199.215,199.2242,198.9008,199.0948,9936.0
2020-02-20 10:00:00,215.47,215.61,215.26,215.61,12042.0,199.1041,199.2334,198.91,199.2334,12042.0
2020-02-20 10:05:00,215.56,215.92,215.56,215.84,11186.0,199.1872,199.5199,199.1872,199.446,11186.0
2020-02-20 10:10:00,215.85,216.03,215.76,215.83,6647.0,199.4552,199.6215,199.3721,199.4367,6647.0
2020-02-20 10:15:00,215.87,215.97,215.8,215.88,9376.0,199.4737,199.5661,199.409,199.4829,9376.0
2020-02-20 10:20:00,215.88,215.97,215.82,215.85,12207.0,199.4829,199.5661,199.4275,199.4552,12207.0
2020-02-20 10:25:00,215.87,216.06,215.83,216.06,4886.0,199.4737,199.6493,199.4367,199.6493,4886.0
2020-02-20 10:30:00,216.01,216.03,215.87,215.93,6499.0,199.6031,199.6215,199.4737,199.5291,6499.0
2020-02-20 10:35:00,215.91,216.05,215.86,215.93,8962.0,199.5107,199.64,199.4645,199.5291,8962.0
2020-02-20 10:40:00,215.96,216.13,215.95,216.08,6322.0,199.5569,199.7139,199.5476,199.6677,6322.0
2020-02-20 10:45:00,216.03,216.03,215.73,215.8,12052.0,199.6215,199.6215,199.3443,199.409,12052.0
2020-02-20 10:50:00,215.77,215.92,215.68,215.71,7251.0,199.3813,199.5199,199.2981,199.3258,7251.0
2020-02-20 10:55:00,215.71,215.72,215.55,215.57,5006.0,199.3258,199.3351,199.178,199.1965,5006.0
2020-02-20 11:00:00,215.52,215.53,215.31,215.31,8681.0,199.1503,199.1595,198.9562,198.9562,8681.0
2020-02-20 11:05:00,215.29,215.38,215.12,215.26,9025.0,198.9378,199.0209,198.7807,198.91,9025.0
2020-02-20 11:10:00,215.15,215.18,214.74,214.76,4714.0,198.8084,198.8361,198.4295,198.448,4714.0
2020-02-20 11:15:00,214.61,214.71,214.41,214.59,6722.0,198.3094,198.4018,198.1246,198.2909,6722.0
2020-02-20 11:20:00,214.56,214.68,214.3,214.34,12522.0,198.2632,198.3741,198.0229,198.0599,12522.0
2020-02-20 11:25:00,214.33,214.33,213.42,213.45,8513.0,198.0507,198.0507,197.2098,197.2375,8513.0
2020-02-20 11:30:00,213.42,213.54,211.61,212.15,15673.0,197.2098,197.3207,195.5373,196.0362,15673.0
2020-02-20 11:35:00,212.22,212.68,211.83,212.68,14684.0,196.1009,196.526,195.7406,196.526,14684.0
2020-02-20 11:40:00,212.56,213.04,212.47,212.82,9499.0,196.4151,196.8586,196.3319,196.6554,9499.0
2020-02-20 11:45:00,212.86,212.86,212.45,212.45,11274.0,196.6923,196.6923,196.3135,196.3135,11274.0
2020-02-20 11:50:00,212.55,213.41,212.48,213.41,10703.0,196.4059,197.2005,196.3412,197.2005,10703.0
2020-02-20 11:55:00,213.22,213.34,212.85,212.96,12959.0,197.025,197.1359,196.6831,196.7847,12959.0
2020-02-20 12:00:00,212.87,212.87,212.42,212.46,12627.0,196.7016,196.7016,196.2857,196.3227,12627.0
2020-02-20 12:05:00,212.52,212.71,212.47,212.48,6226.0,196.3781,196.5537,196.3319,196.3412,6226.0
2020-02-20 12:10:00,212.46,212.9,212.46,212.86,6881.0,196.3227,196.7293,196.3227,196.6923,6881.0
2020-02-20 12:15:00,212.8,212.8,212.5,212.62,5263.0,196.6369,196.6369,196.3597,196.4705,5263.0
2020-02-20 12:20:00,212.52,212.58,212.35,212.4,13562.0,196.3781,196.4336,196.2211,196.2673,13562.0
2020-02-20 12:25:00,212.42,212.56,212.36,212.44,7223.0,196.2857,196.4151,196.2303,196.3042,7223.0
2020-02-20 12:30:00,212.44,212.61,212.17,212.25,6509.0,196.3042,196.4613,196.0547,196.1287,6509.0
2020-02-20 12:35:00,212.31,212.35,212.18,212.27,3259.0,196.1841,196.2211,196.064,196.1471,3259.0
2020-02-20 12:40:00,212.28,212.52,212.24,212.33,8151.0,196.1564,196.3781,196.1194,196.2026,8151.0
2020-02-20 12:45:00,212.36,212.58,212.27,212.45,7070.0,196.2303,196.4336,196.1471,196.3135,7070.0
2020-02-20 12:50:00,212.41,212.6,212.34,212.6,6508.0,196.2765,196.4521,196.2118,196.4521,6508.0
2020-02-20 12:55:00,212.55,213.06,212.55,213.06,3594.0,196.4059,196.8771,196.4059,196.8771,3594.0
2020-02-20 13:00:00,213.01,213.04,212.83,212.89,4837.0,196.8309,196.8586,196.6646,196.72,4837.0
2020-02-20 13:05:00,212.87,213.17,212.73,213.16,9728.0,196.7016,196.9788,196.5722,196.9695,9728.0
2020-02-20 13:10:00,213.18,213.7,213.17,213.67,7440.0,196.988,197.4685,196.9788,197.4408,7440.0
2020-02-20 13:15:00,213.72,213.86,213.46,213.47,12029.0,197.487,197.6164,197.2467,197.256,12029.0
2020-02-20 13:20:00,213.57,213.65,213.48,213.55,5649.0,197.3484,197.4223,197.2652,197.3299,5649.0
2020-02-20 13:25:00,213.53,213.69,213.49,213.66,2600.0,197.3114,197.4593,197.2745,197.4316,2600.0
2020-02-20 13:30:00,213.67,213.67,213.52,213.65,4550.0,197.4408,197.4408,197.3022,197.4223,4550.0
2020-02-20 13:35:00,213.57,213.57,213.2,213.3,4459.0,197.3484,197.3484,197.0065,197.0989,4459.0
2020-02-20 13:40:00,213.37,213.46,213.2,213.27,3679.0,197.1636,197.2467,197.0065,197.0712,3679.0
2020-02-20 13:45:00,213.31,213.51,213.3,213.41,4414.0,197.1081,197.2929,197.0989,197.2005,4414.0
2020-02-20 13:50:00,213.38,213.48,213.35,213.42,3380.0,197.1728,197.2652,197.1451,197.2098,3380.0
2020-02-20 13:55:00,213.43,213.43,213.31,213.4,3250.0,197.219,197.219,197.1081,197.1913,3250.0
2020-02-20 14:00:00,213.47,213.85,213.44,213.78,4831.0,197.256,197.6071,197.2283,197.5424,4831.0
2020-02-20 14:05:00,213.81,213.91,213.75,213.79,4437.0,197.5702,197.6626,197.5147,197.5517,4437.0
2020-02-20 14:10:00,213.86,214.13,213.86,213.9,5772.0,197.6164,197.8659,197.6164,197.6533,5772.0
2020-02-20 14:15:00,213.97,213.97,213.75,213.75,3430.0,197.718,197.718,197.5147,197.5147,3430.0
2020-02-20 14:20:00,213.83,213.88,213.77,213.84,5195.0,197.5886,197.6348,197.5332,197.5979,5195.0
2020-02-20 14:25:00,213.85,213.9,213.64,213.64,5099.0,197.6071,197.6533,197.4131,197.4131,5099.0
2020-02-20 14:30:00,213.61,214.15,213.58,214.12,9666.0,197.3854,197.8843,197.3576,197.8566,9666.0
2020-02-20 14:35:00,214.11,214.22,214.01,214.22,6470.0,197.8474,197.949,197.755,197.949,6470.0
2020-02-20 14:40:00,214.23,214.26,214.12,214.25,6561.0,197.9583,197.986,197.8566,197.9767,6561.0
2020-02-20 14:45:00,214.26,214.26,214.11,214.17,5034.0,197.986,197.986,197.8474,197.9028,5034.0
2020-02-20 14:50:00,214.19,214.3,213.94,214.04,4649.0,197.9213,198.0229,197.6903,197.7827,4649.0
2020-02-20 14:55:00,214.14,214.31,214.09,214.2,6244.0,197.8751,198.0322,197.8289,197.9305,6244.0
2020-02-20 15:00:00,214.23,214.36,214.14,214.3,12025.0,197.9583,198.0784,197.8751,198.0229,12025.0
2020-02-20 15:05:00,214.35,214.46,214.24,214.3,8398.0,198.0691,198.1708,197.9675,198.0229,8398.0
2020-02-20 15:10:00,214.28,214.31,214.02,214.13,4458.0,198.0045,198.0322,197.7642,197.8659,4458.0
2020-02-20 15:15:00,214.1,214.41,214.04,214.41,7319.0,197.8381,198.1246,197.7827,198.1246,7319.0
2020-02-20 15:20:00,214.39,214.6,214.37,214.39,19713.0,198.1061,198.3002,198.0876,198.1061,19713.0
2020-02-20 15:25:00,214.4,214.43,214.2,214.31,9544.0,198.1153,198.1431,197.9305,198.0322,9544.0
2020-02-20 15:30:00,214.35,214.4,214.2,214.23,16515.0,198.0691,198.1153,197.9305,197.9583,16515.0
2020-02-20 15:35:00,214.23,214.24,214.05,214.09,14999.0,197.9583,197.9675,197.7919,197.8289,14999.0
2020-02-20 15:40:00,214.15,214.3,214.08,214.18,28747.0,197.8843,198.0229,197.8197,197.9121,28747.0
2020-02-20 15:45:00,214.19,214.21,213.9,213.9,17997.0,197.9213,197.9398,197.6533,197.6533,17997.0
2020-02-20 15:50:00,213.94,214.13,213.83,213.92,48702.0,197.6903,197.8659,197.5886,197.6718,48702.0
2020-02-20 15:55:00,213.87,214.08,213.79,213.86,110004.0,197.6256,197.8197,197.5517,197.6164,110004.0
2020-02-21 09:30:00,212.59,213.55,212.3,212.4,140603.0,196.4428,197.3299,196.1749,196.2673,140603.0
2020-02-21 09:35:00,212.57,212.57,211.77,211.85,23535.0,196.4243,196.4243,195.6851,195.759,23535.0
2020-02-21 09:40:00,211.75,211.84,211.11,211.62,12867.0,195.6666,195.7498,195.0752,195.5465,12867.0
2020-02-21 09:45:00,211.62,211.68,210.49,210.49,42979.0,195.5465,195.6019,194.5023,194.5023,42979.0
2020-02-21 09:50:00,210.54,211.77,210.49,211.61,18829.0,194.5485,195.6851,194.5023,195.5373,18829.0
2020-02-21 09:55:00,211.68,211.96,211.0,211.53,51618.0,195.6019,195.8607,194.9736,195.4633,51618.0
2020-02-21 10:00:00,211.36,211.59,211.25,211.34,11036.0,195.3063,195.5188,195.2046,195.2878,11036.0
2020-02-21 10:05:00,211.38,211.66,211.32,211.54,7800.0,195.3247,195.5835,195.2693,195.4726,7800.0
2020-02-21 10:10:00,211.48,211.48,210.95,211.18,7613.0,195.4171,195.4171,194.9274,195.1399,7613.0
2020-02-21 10:15:00,211.13,211.36,211.04,211.2,7351.0,195.0937,195.3063,195.0106,195.1584,7351.0
2020-02-21 10:20:00,211.28,211.87,211.28,211.87,4746.0,195.2323,195.7775,195.2323,195.7775,4746.0
2020-02-21 10:25:00,211.88,211.95,211.5,211.62,15552.0,195.7868,195.8514,195.4356,195.5465,15552.0
2020-02-21 10:30:00,211.59,211.85,211.39,211.39,9244.0,195.5188,195.759,195.334,195.334,9244.0
2020-02-21 10:35:00,211.49,211.49,210.96,210.96,19061.0,195.4264,195.4264,194.9366,194.9366,19061.0
2020-02-21 10:40:00,210.96,210.99,210.68,210.87,7595.0,194.9366,194.9644,194.6779,194.8535,7595.0
2020-02-21 10:45:00,210.83,210.85,210.52,210.7,10950.0,194.8165,194.835,194.5301,194.6964,10950.0
2020-02-21 10:50:00,210.66,211.08,210.59,211.0,8471.0,194.6594,195.0475,194.5947,194.9736,8471.0
2020-02-21 10:55:00,211.09,211.22,211.0,211.15,5792.0,195.0568,195.1769,194.9736,195.1122,5792.0
2020-02-21 11:00:00,211.16,211.28,210.96,211.21,9381.0,195.1214,195.2323,194.9366,195.1676,9381.0
2020-02-21 11:05:00,211.2,211.34,211.13,211.22,16151.0,195.1584,195.2878,195.0937,195.1769,16151.0
2020-02-21 11:10:00,211.19,211.78,211.17,211.59,28736.0,195.1492,195.6944,195.1307,195.5188,28736.0
2020-02-21 11:15:00,211.58,211.59,211.2,211.23,4961.0,195.5095,195.5188,195.1584,195.1861,4961.0
2020-02-21 11:20:00,211.18,211.61,211.13,211.6,6776.0,195.1399,195.5373,195.0937,195.528,6776.0
2020-02-21 11:25:00,211.55,211.86,211.52,211.86,5877.0,195.4818,195.7683,195.4541,195.7683,5877.0
2020-02-21 11:30:00,211.89,212.0,211.8,211.84,10779.0,195.796,195.8976,195.7128,195.7498,10779.0
2020-02-21 11:35:00,211.83,211.89,211.73,211.73,5545.0,195.7406,195.796,195.6481,195.6481,5545.0
2020-02-21 11:40:00,211.77,211.92,211.66,211.89,7804.0,195.6851,195.8237,195.5835,195.796,7804.0
2020-02-21 11:45:00,211.92,212.02,211.7,211.79,17282.0,195.8237,195.9161,195.6204,195.7036,17282.0
2020-02-21 11:50:00,211.8,212.13,211.8,212.12,7765.0,195.7128,196.0178,195.7128,196.0085,7765.0
2020-02-21 11:55:00,212.21,212.25,212.06,212.1,4631.0,196.0917,196.1287,195.9531,195.99,4631.0
2020-02-21 12:00:00,212.07,212.07,211.85,212.01,6265.0,195.9623,195.9623,195.759,195.9069,6265.0
2020-02-21 12:05:00,212.02,212.18,211.86,211.9,9001.0,195.9161,196.064,195.7683,195.8052,9001.0
2020-02-21 12:10:00,211.86,211.96,211.83,211.93,3149.0,195.7683,195.8607,195.7406,195.833,3149.0
2020-02-21 12:15:00,211.93,211.95,211.73,211.88,5876.0,195.833,195.8514,195.6481,195.7868,5876.0
2020-02-21 12:20:00,211.83,211.89,211.57,211.57,4748.0,195.7406,195.796,195.5003,195.5003,4748.0
2020-02-21 12:25:00,211.64,211.74,211.54,211.58,2300.0,195.565,195.6574,195.4726,195.5095,2300.0
2020-02-21 12:30:00,211.64,211.75,211.63,211.73,4878.0,195.565,195.6666,195.5557,195.6481,4878.0
2020-02-21 12:35:00,211.73,211.9,211.67,211.9,3726.0,195.6481,195.8052,195.5927,195.8052,3726.0
2020-02-21 12:40:00,211.94,212.04,211.71,211.89,4624.0,195.8422,195.9346,195.6297,195.796,4624.0
2020-02-21 12:45:00,211.85,211.98,211.69,211.69,5472.0,195.759,195.8792,195.6112,195.6112,5472.0
2020-02-21 12:50:00,211.86,211.91,211.76,211.82,5043.0,195.7683,195.8145,195.6759,195.7313,5043.0
2020-02-21 12:55:00,211.8,211.88,211.76,211.77,4169.0,195.7128,195.7868,195.6759,195.6851,4169.0
2020-02-21 13:00:00,211.75,211.99,211.69,211.85,33906.0,195.6666,195.8884,195.6112,195.759,33906.0
2020-02-21 13:05:00,211.8,211.9,211.79,211.81,3502.0,195.7128,195.8052,195.7036,195.7221,3502.0
2020-02-21 13:10:00,211.78,211.83,211.53,211.54,6526.0,195.6944,195.7406,195.4633,195.4726,6526.0
2020-02-21 13:15:00,211.55,211.69,211.51,211.56,2783.0,195.4818,195.6112,195.4449,195.4911,2783.0
2020-02-21 13:20:00,211.57,211.61,211.39,211.55,8543.0,195.5003,195.5373,195.334,195.4818,8543.0
2020-02-21 13:25:00,211.48,211.66,211.34,211.34,4516.0,195.4171,195.5835,195.2878,195.2878,4516.0
2020-02-21 13:30:00,211.39,211.39,211.08,211.16,11018.0,195.334,195.334,195.0475,195.1214,11018.0
2020-02-21 13:35:00,211.18,211.23,210.88,211.12,7919.0,195.1399,195.1861,194.8627,195.0845,7919.0
2020-02-21 13:40:00,211.14,211.24,211.11,211.15,3948.0,195.103,195.1954,195.0752,195.1122,3948.0
2020-02-21 13:45:00,211.07,211.21,210.99,210.99,6202.0,195.0383,195.1676,194.9644,194.9644,6202.0
2020-02-21 13:50:00,210.91,210.97,210.56,210.56,6558.0,194.8904,194.9459,194.567,194.567,6558.0
2020-02-21 13:55:00,210.6,211.13,210.6,210.97,10094.0,194.604,195.0937,194.604,194.9459,10094.0
2020-02-21 14:00:00,210.97,211.37,210.88,211.26,6411.0,194.9459,195.3155,194.8627,195.2138,6411.0
2020-02-21 14:05:00,211.3,211.35,211.02,211.18,5804.0,195.2508,195.297,194.9921,195.1399,5804.0
2020-02-21 14:10:00,211.18,211.26,210.95,210.95,12159.0,195.1399,195.2138,194.9274,194.9274,12159.0
2020-02-21 14:15:00,211.03,211.17,210.84,210.89,11543.0,195.0013,195.1307,194.8257,194.872,11543.0
2020-02-21 14:20:00,210.92,211.13,210.81,210.86,7809.0,194.8997,195.0937,194.798,194.8442,7809.0
2020-02-21 14:25:00,210.82,211.35,210.82,211.3,10735.0,194.8073,195.297,194.8073,195.2508,10735.0
2020-02-21 14:30:00,211.28,211.52,211.25,211.25,6774.0,195.2323,195.4541,195.2046,195.2046,6774.0
2020-02-21 14:35:00,211.22,211.26,211.15,211.23,4066.0,195.1769,195.2138,195.1122,195.1861,4066.0
2020-02-21 14:40:00,211.23,211.57,211.18,211.57,5538.0,195.1861,195.5003,195.1399,195.5003,5538.0
2020-02-21 14:45:00,211.56,211.56,211.36,211.43,6883.0,195.4911,195.4911,195.3063,195.3709,6883.0
2020-02-21 14:50:00,211.42,211.65,211.42,211.52,8948.0,195.3617,195.5742,195.3617,195.4541,8948.0
2020-02-21 14:55:00,211.49,211.75,211.44,211.57,10590.0,195.4264,195.6666,195.3802,195.5003,10590.0
2020-02-21 15:00:00,211.58,211.61,211.34,211.36,11592.0,195.5095,195.5373,195.2878,195.3063,11592.0
2020-02-21 15:05:00,211.37,211.37,210.97,211.23,22910.0,195.3155,195.3155,194.9459,195.1861,22910.0
2020-02-21 15:10:00,211.27,211.45,211.25,211.41,8012.0,195.2231,195.3894,195.2046,195.3525,8012.0
2020-02-21 15:15:00,211.43,211.43,211.25,211.28,6114.0,195.3709,195.3709,195.2046,195.2323,6114.0
2020-02-21 15:20:00,211.27,211.59,211.16,211.44,15747.0,195.2231,195.5188,195.1214,195.3802,15747.0
2020-02-21 15:25:00,211.44,211.59,211.35,211.56,15189.0,195.3802,195.5188,195.297,195.4911,15189.0
2020-02-21 15:30:00,211.55,211.74,211.34,211.34,19195.0,195.4818,195.6574,195.2878,195.2878,19195.0
2020-02-21 15:35:00,211.36,211.83,211.36,211.82,25762.0,195.3063,195.7406,195.3063,195.7313,25762.0
2020-02-21 15:40:00,211.82,212.05,211.76,211.95,20442.0,195.7313,195.9438,195.6759,195.8514,20442.0
2020-02-21 15:45:00,211.96,212.08,211.91,212.05,43252.0,195.8607,195.9716,195.8145,195.9438,43252.0
2020-02-21 15:50:00,212.07,212.33,211.98,212.06,62882.0,195.9623,196.2026,195.8792,195.9531,62882.0
2020-02-21 15:55:00,212.06,212.23,211.74,211.9,118322.0,195.9531,196.1102,195.6574,195.8052,118322.0
2020-02-24 09:30:00,204.47,206.67,203.45,206.65,113411.0,188.9396,190.9725,187.9971,190.954,113411.0
2020-02-24 09:35:00,206.57,207.87,206.22,207.71,31886.0,190.8801,192.0813,190.5567,191.9335,31886.0
2020-02-24 09:40:00,207.59,207.59,206.61,207.32,18130.0,191.8226,191.8226,190.917,191.5731,18130.0
2020-02-24 09:45:00,207.43,207.51,206.74,206.74,33811.0,191.6748,191.7487,191.0372,191.0372,33811.0
2020-02-24 09:50:00,206.74,207.04,206.22,206.43,15795.0,191.0372,191.3144,190.5567,190.7507,15795.0
2020-02-24 09:55:00,206.48,206.49,206.04,206.38,18996.0,190.7969,190.8062,190.3903,190.7045,18996.0
2020-02-24 10:00:00,206.36,206.49,205.63,205.69,26667.0,190.686,190.8062,190.0115,190.0669,26667.0
2020-02-24 10:05:00,205.72,206.11,205.62,206.07,21460.0,190.0946,190.455,190.0022,190.4181,21460.0
2020-02-24 10:10:00,206.03,206.53,205.93,206.49,18038.0,190.3811,190.8431,190.2887,190.8062,18038.0
2020-02-24 10:15:00,206.5,206.75,206.34,206.42,28580.0,190.8154,191.0464,190.6675,190.7415,28580.0
2020-02-24 10:20:00,206.43,206.43,205.77,205.89,15611.0,190.7507,190.7507,190.1408,190.2517,15611.0
2020-02-24 10:25:00,205.89,205.99,205.54,205.71,16393.0,190.2517,190.3441,189.9283,190.0854,16393.0
2020-02-24 10:30:00,205.63,205.68,205.27,205.54,20998.0,190.0115,190.0577,189.6788,189.9283,20998.0
2020-02-24 10:35:00,205.55,206.09,205.49,206.02,21169.0,189.9375,190.4365,189.8821,190.3718,21169.0
2020-02-24 10:40:00,206.0,206.38,205.78,206.36,11911.0,190.3534,190.7045,190.1501,190.686,11911.0
2020-02-24 10:45:00,206.39,206.54,206.21,206.42,18146.0,190.7137,190.8524,190.5474,190.7415,18146.0
2020-02-24 10:50:00,206.42,206.86,206.42,206.65,16478.0,190.7415,191.148,190.7415,190.954,16478.0
2020-02-24 10:55:00,206.64,206.75,206.51,206.68,13416.0,190.9448,191.0464,190.8246,190.9817,13416.0
2020-02-24 11:00:00,206.65,206.77,205.97,206.03,18877.0,190.954,191.0649,190.3256,190.3811,18877.0
2020-02-24 11:05:00,206.04,206.47,205.99,206.3,8029.0,190.3903,190.7877,190.3441,190.6306,8029.0
2020-02-24 11:10:00,206.32,206.41,206.18,206.32,9590.0,190.6491,190.7322,190.5197,190.6491,9590.0
2020-02-24 11:15:00,206.28,206.58,206.2,206.53,12132.0,190.6121,190.8893,190.5382,190.8431,12132.0
2020-02-24 11:20:00,206.62,206.77,206.55,206.69,8782.0,190.9263,191.0649,190.8616,190.991,8782.0
2020-02-24 11:25:00,206.69,206.69,206.13,206.2,11582.0,190.991,190.991,190.4735,190.5382,11582.0
2020-02-24 11:30:00,206.24,206.31,205.98,205.98,11564.0,190.5751,190.6398,190.3349,190.3349,11564.0
2020-02-24 11:35:00,205.95,206.32,205.81,206.18,11991.0,190.3072,190.6491,190.1778,190.5197,11991.0
2020-02-24 11:40:00,206.08,206.08,205.24,205.41,12207.0,190.4273,190.4273,189.6511,189.8082,12207.0
2020-02-24 11:45:00,205.48,205.51,205.12,205.23,10175.0,189.8729,189.9006,189.5402,189.6419,10175.0
2020-02-24 11:50:00,205.33,205.45,205.21,205.32,8292.0,189.7343,189.8451,189.6234,189.725,8292.0
2020-02-24 11:55:00,205.32,205.87,205.11,205.51,7727.0,189.725,190.2332,189.531,189.9006,7727.0
2020-02-24 12:00:00,205.47,205.47,204.89,204.97,9309.0,189.8636,189.8636,189.3277,189.4016,9309.0
2020-02-24 12:05:00,204.96,204.96,204.57,204.57,7869.0,189.3924,189.3924,189.032,189.032,7869.0
2020-02-24 12:10:00,204.54,204.78,204.49,204.52,9786.0,189.0043,189.226,188.9581,188.9858,9786.0
2020-02-24 12:15:00,204.51,204.63,204.36,204.61,12567.0,188.9765,189.0874,188.8379,189.0689,12567.0
2020-02-24 12:20:00,204.61,204.79,204.45,204.63,29987.0,189.0689,189.2353,188.9211,189.0874,29987.0
2020-02-24 12:25:00,204.56,204.8,204.44,204.5,14608.0,189.0227,189.2445,188.9119,188.9673,14608.0
2020-02-24 12:30:00,204.48,204.55,204.15,204.39,17552.0,188.9488,189.0135,188.6439,188.8657,17552.0
2020-02-24 12:35:00,204.47,205.3,204.47,205.29,19993.0,188.9396,189.7065,188.9396,189.6973,19993.0
2020-02-24 12:40:00,205.29,205.3,204.88,205.03,25774.0,189.6973,189.7065,189.3184,189.457,25774.0
2020-02-24 12:45:00,205.07,205.1,204.84,204.9,14103.0,189.494,189.5217,189.2815,189.3369,14103.0
2020-02-24 12:50:00,204.87,205.05,204.73,204.82,7525.0,189.3092,189.4755,189.1798,189.263,7525.0
2020-02-24 12:55:00,204.85,204.85,204.44,204.48,10431.0,189.2907,189.2907,188.9119,188.9488,10431.0
2020-02-24 13:00:00,204.4,204.4,203.9,203.98,10955.0,188.8749,188.8749,188.4129,188.4868,10955.0
2020-02-24 13:05:00,203.94,204.35,203.94,204.09,20009.0,188.4498,188.8287,188.4498,188.5884,20009.0
2020-02-24 13:10:00,204.11,204.2,203.86,204.09,12627.0,188.6069,188.6901,188.3759,188.5884,12627.0
2020-02-24 13:15:00,204.08,204.16,203.87,204.13,15630.0,188.5792,188.6531,188.3852,188.6254,15630.0
2020-02-24 13:20:00,204.09,204.47,204.09,204.3,18449.0,188.5884,188.9396,188.5884,188.7825,18449.0
2020-02-24 13:25:00,204.33,204.98,204.23,204.98,13474.0,188.8102,189.4108,188.7178,189.4108,13474.0
2020-02-24 13:30:00,204.93,205.33,204.8,205.3,18613.0,189.3646,189.7343,189.2445,189.7065,18613.0
2020-02-24 13:35:00,205.23,205.46,205.09,205.2,16028.0,189.6419,189.8544,189.5125,189.6141,16028.0
2020-02-24 13:40:00,205.17,205.19,204.78,204.99,8841.0,189.5864,189.6049,189.226,189.4201,8841.0
2020-02-24 13:45:00,205.0,205.36,204.96,205.34,8156.0,189.4293,189.762,189.3924,189.7435,8156.0
2020-02-24 13:50:00,205.28,205.34,205.02,205.24,11650.0,189.6881,189.7435,189.4478,189.6511,11650.0
2020-02-24 13:55:00,205.19,205.25,204.89,205.13,9347.0,189.6049,189.6603,189.3277,189.5494,9347.0
2020-02-24 14:00:00,205.11,205.28,204.99,205.06,7658.0,189.531,189.6881,189.4201,189.4848,7658.0
2020-02-24 14:05:00,205.08,205.17,204.51,204.67,10255.0,189.5032,189.5864,188.9765,189.1244,10255.0
2020-02-24 14:10:00,204.74,204.82,204.55,204.56,6659.0,189.1891,189.263,189.0135,189.0227,6659.0
2020-02-24 14:15:00,204.5,204.78,204.34,204.5,11288.0,188.9673,189.226,188.8195,188.9673,11288.0
2020-02-24 14:20:00,204.56,205.1,204.56,205.1,7780.0,189.0227,189.5217,189.0227,189.5217,7780.0
2020-02-24 14:25:00,205.12,205.61,205.12,205.56,8853.0,189.5402,189.993,189.5402,189.9468,8853.0
2020-02-24 14:30:00,205.57,205.66,205.45,205.47,10661.0,189.956,190.0392,189.8451,189.8636,10661.0
2020-02-24 14:35:00,205.5,205.68,205.32,205.68,15723.0,189.8913,190.0577,189.725,190.0577,15723.0
2020-02-24 14:40:00,205.67,205.67,205.37,205.54,6743.0,190.0484,190.0484,189.7712,189.9283,6743.0
2020-02-24 14:45:00,205.52,205.71,205.47,205.66,9606.0,189.9098,190.0854,189.8636,190.0392,9606.0
2020-02-24 14:50:00,205.66,205.92,205.46,205.86,8527.0,190.0392,190.2794,189.8544,190.224,8527.0
2020-02-24 14:55:00,205.89,206.13,205.73,206.1,28567.0,190.2517,190.4735,190.1039,190.4458,28567.0
2020-02-24 15:00:00,206.06,206.53,205.95,206.45,13348.0,190.4088,190.8431,190.3072,190.7692,13348.0
2020-02-24 15:05:00,206.5,206.55,206.4,206.45,28171.0,190.8154,190.8616,190.723,190.7692,28171.0
2020-02-24 15:10:00,206.42,206.42,205.85,206.01,15710.0,190.7415,190.7415,190.2148,190.3626,15710.0
2020-02-24 15:15:00,206.0,206.03,205.79,205.91,12487.0,190.3534,190.3811,190.1593,190.2702,12487.0
2020-02-24 15:20:00,205.94,206.1,205.77,205.84,15893.0,190.2979,190.4458,190.1408,190.2055,15893.0
2020-02-24 15:25:00,205.8,205.9,205.6,205.61,25504.0,190.1686,190.261,189.9837,189.993,25504.0
2020-02-24 15:30:00,205.63,205.7,205.37,205.39,36211.0,190.0115,190.0762,189.7712,189.7897,36211.0
2020-02-24 15:35:00,205.41,205.48,204.97,204.97,30490.0,189.8082,189.8729,189.4016,189.4016,30490.0
2020-02-24 15:40:00,205.0,205.05,204.7,204.78,29161.0,189.4293,189.4755,189.1521,189.226,29161.0
2020-02-24 15:45:00,204.78,205.35,204.76,205.32,36601.0,189.226,189.7527,189.2076,189.725,36601.0
2020-02-24 15:50:00,205.34,205.36,204.53,204.65,56899.0,189.7435,189.762,188.995,189.1059,56899.0
2020-02-24 15:55:00,204.47,204.71,204.3,204.39,129596.0,188.9396,189.1613,188.7825,188.8657,129596.0
2020-02-25 09:30:00,204.78,205.48,204.44,204.57,57259.0,189.226,189.8729,188.9119,189.032,57259.0
2020-02-25 09:35:00,204.55,205.14,203.95,204.73,21982.0,189.0135,189.5587,188.4591,189.1798,21982.0
2020-02-25 09:40:00,204.8,204.98,204.16,204.16,21184.0,189.2445,189.4108,188.6531,188.6531,21184.0
2020-02-25 09:45:00,204.24,204.57,203.66,204.57,13166.0,188.727,189.032,188.1911,189.032,13166.0
2020-02-25 09:50:00,204.4,204.82,204.15,204.78,20020.0,188.8749,189.263,188.6439,189.226,20020.0
2020-02-25 09:55:00,204.86,204.87,204.39,204.64,13490.0,189.3,189.3092,188.8657,189.0967,13490.0
2020-02-25 10:00:00,204.49,205.08,204.38,204.63,10941.0,188.9581,189.5032,188.8564,189.0874,10941.0
2020-02-25 10:05:00,204.54,205.19,204.5,204.96,8718.0,189.0043,189.6049,188.9673,189.3924,8718.0
2020-02-25 10:10:00,204.95,205.03,204.38,204.58,14513.0,189.3831,189.457,188.8564,189.0412,14513.0
2020-02-25 10:15:00,204.57,204.73,204.05,204.05,14594.0,189.032,189.1798,188.5515,188.5515,14594.0
2020-02-25 10:20:00,204.01,204.01,203.37,203.38,13093.0,188.5145,188.5145,187.9231,187.9324,13093.0
2020-02-25 10:25:00,203.38,203.38,202.51,202.94,16650.0,187.9324,187.9324,187.1284,187.5258,16650.0
2020-02-25 10:30:00,203.03,203.38,202.39,203.0,18024.0,187.609,187.9324,187.0176,187.5812,18024.0
2020-02-25 10:35:00,202.88,203.54,202.67,203.49,11959.0,187.4703,188.0802,187.2763,188.034,11959.0
2020-02-25 10:40:00,203.4,204.06,203.07,203.91,16524.0,187.9508,188.5607,187.6459,188.4221,16524.0
2020-02-25 10:45:00,203.88,204.01,202.99,203.03,7990.0,188.3944,188.5145,187.572,187.609,7990.0
2020-02-25 10:50:00,202.98,202.98,201.9,202.55,18244.0,187.5628,187.5628,186.5648,187.1654,18244.0
2020-02-25 10:55:00,202.64,203.04,202.4,203.03,38340.0,187.2486,187.6182,187.0268,187.609,38340.0
2020-02-25 11:00:00,203.0,203.23,202.48,202.57,16023.0,187.5812,187.7938,187.1007,187.1839,16023.0
2020-02-25 11:05:00,202.51,202.87,202.13,202.27,13390.0,187.1284,187.4611,186.7773,186.9067,13390.0
2020-02-25 11:10:00,202.15,202.77,202.15,202.51,12363.0,186.7958,187.3687,186.7958,187.1284,12363.0
2020-02-25 11:15:00,202.47,202.47,201.51,201.95,25479.0,187.0915,187.0915,186.2044,186.611,25479.0
2020-02-25 11:20:00,201.84,202.05,201.49,201.94,15170.0,186.5093,186.7034,186.1859,186.6017,15170.0
2020-02-25 11:25:00,201.96,202.3,201.81,202.11,10367.0,186.6202,186.9344,186.4816,186.7588,10367.0
2020-02-25 11:30:00,202.17,202.4,201.91,202.27,9399.0,186.8143,187.0268,186.574,186.9067,9399.0
2020-02-25 11:35:00,202.32,202.34,201.84,202.24,10387.0,186.9529,186.9714,186.5093,186.879,10387.0
2020-02-25 11:40:00,202.33,202.34,201.56,201.56,11174.0,186.9621,186.9714,186.2506,186.2506,11174.0
2020-02-25 11:45:00,201.58,202.63,201.55,202.46,9661.0,186.2691,187.2393,186.2414,187.0822,9661.0
2020-02-25 11:50:00,202.43,202.56,202.25,202.36,13372.0,187.0545,187.1747,186.8882,186.9898,13372.0
2020-02-25 11:55:00,202.41,202.44,202.1,202.36,18514.0,187.036,187.0638,186.7496,186.9898,18514.0
2020-02-25 12:00:00,202.5,202.5,202.0,202.0,7990.0,187.1192,187.1192,186.6572,186.6572,7990.0
2020-02-25 12:05:00,202.09,202.18,201.76,202.18,5881.0,186.7403,186.8235,186.4354,186.8235,5881.0
2020-02-25 12:10:00,202.13,202.33,201.91,201.92,10019.0,186.7773,186.9621,186.574,186.5833,10019.0
2020-02-25 12:15:00,201.88,201.88,201.31,201.41,9908.0,186.5463,186.5463,186.0196,186.112,9908.0
2020-02-25 12:20:00,201.49,201.54,201.21,201.34,7954.0,186.1859,186.2321,185.9272,186.0473,7954.0
2020-02-25 12:25:00,201.31,201.5,201.13,201.31,7021.0,186.0196,186.1952,185.8533,186.0196,7021.0
2020-02-25 12:30:00,201.31,201.75,201.31,201.7,5770.0,186.0196,186.4262,186.0196,186.38,5770.0
2020-02-25 12:35:00,201.77,201.96,201.75,201.92,8162.0,186.4447,186.6202,186.4262,186.5833,8162.0
2020-02-25 12:40:00,201.83,201.9,200.89,201.16,11917.0,186.5001,186.5648,185.6315,185.881,11917.0
2020-02-25 12:45:00,201.16,201.16,200.55,200.63,12620.0,185.881,185.881,185.3173,185.3912,12620.0
2020-02-25 12:50:00,200.59,200.85,200.53,200.78,11033.0,185.3543,185.5945,185.2988,185.5299,11033.0
2020-02-25 12:55:00,200.7,200.74,200.36,200.39,13893.0,185.4559,185.4929,185.1418,185.1695,13893.0
2020-02-25 13:00:00,200.36,200.67,200.12,200.34,24662.0,185.1418,185.4282,184.92,185.1233,24662.0
2020-02-25 13:05:00,200.34,200.77,200.22,200.62,9319.0,185.1233,185.5206,185.0124,185.382,9319.0
2020-02-25 13:10:00,200.68,201.0,200.51,200.63,10185.0,185.4374,185.7331,185.2804,185.3912,10185.0
2020-02-25 13:15:00,200.58,200.74,200.05,200.21,25162.0,185.345,185.4929,184.8553,185.0031,25162.0
2020-02-25 13:20:00,200.19,200.51,200.16,200.38,4060.0,184.9847,185.2804,184.9569,185.1602,4060.0
2020-02-25 13:25:00,200.44,200.67,200.29,200.33,8987.0,185.2157,185.4282,185.0771,185.114,8987.0
2020-02-25 13:30:00,200.3,200.3,199.89,200.27,16816.0,185.0863,185.0863,184.7074,185.0586,16816.0
2020-02-25 13:35:00,200.27,200.27,199.8,199.8,18510.0,185.0586,185.0586,184.6243,184.6243,18510.0
2020-02-25 13:40:00,199.75,200.27,199.61,200.27,12455.0,184.5781,185.0586,184.4487,185.0586,12455.0
2020-02-25 13:45:00,200.21,200.29,200.06,200.07,8720.0,185.0031,185.0771,184.8645,184.8738,8720.0
2020-02-25 13:50:00,200.1,200.54,199.58,199.84,14011.0,184.9015,185.3081,184.421,184.6612,14011.0
2020-02-25 13:55:00,199.87,199.92,199.1,199.12,19180.0,184.689,184.7352,183.9775,183.9959,19180.0
2020-02-25 14:00:00,199.13,199.22,198.44,198.88,40446.0,184.0052,184.0883,183.3676,183.7742,40446.0
2020-02-25 14:05:00,198.88,199.13,197.75,197.89,30628.0,183.7742,184.0052,182.73,182.8594,30628.0
2020-02-25 14:10:00,198.0,199.02,197.92,198.92,20036.0,182.961,183.9035,182.8871,183.8111,20036.0
2020-02-25 14:15:00,198.9,198.9,197.92,198.15,19795.0,183.7926,183.7926,182.8871,183.0996,19795.0
2020-02-25 14:20:00,198.04,198.37,197.69,197.69,11748.0,182.998,183.3029,182.6745,182.6745,11748.0
2020-02-25 14:25:00,197.85,197.94,197.27,197.42,19559.0,182.8224,182.9056,182.2865,182.4251,19559.0
2020-02-25 14:30:00,197.34,197.76,196.87,197.13,47031.0,182.3511,182.7392,181.9168,182.1571,47031.0
2020-02-25 14:35:00,197.07,197.24,196.66,196.74,23042.0,182.1016,182.2587,181.7228,181.7967,23042.0
2020-02-25 14:40:00,196.96,197.86,196.66,197.84,20330.0,182.0,182.8316,181.7228,182.8132,20330.0
2020-02-25 14:45:00,197.81,198.06,197.47,197.88,14916.0,182.7854,183.0164,182.4713,182.8501,14916.0
2020-02-25 14:50:00,198.0,198.31,197.65,198.31,20131.0,182.961,183.2475,182.6376,183.2475,20131.0
2020-02-25 14:55:00,198.39,198.67,198.06,198.2,20121.0,183.3214,183.5801,183.0164,183.1458,20121.0
2020-02-25 15:00:00,198.31,198.94,198.14,198.33,40208.0,183.2475,183.8296,183.0904,183.2659,40208.0
2020-02-25 15:05:00,198.27,198.99,198.27,198.38,16766.0,183.2105,183.8758,183.2105,183.3121,16766.0
2020-02-25 15:10:00,198.28,198.43,197.64,197.77,25506.0,183.2197,183.3583,182.6283,182.7485,25506.0
2020-02-25 15:15:00,197.73,198.08,197.45,197.74,20107.0,182.7115,183.0349,182.4528,182.7208,20107.0
2020-02-25 15:20:00,197.78,197.87,196.79,197.14,25433.0,182.7577,182.8409,181.8429,182.1663,25433.0
2020-02-25 15:25:00,197.11,197.6,196.87,197.12,33315.0,182.1386,182.5914,181.9168,182.1478,33315.0
2020-02-25 15:30:00,197.09,197.1,195.92,196.35,41496.0,182.1201,182.1294,181.039,181.4363,41496.0
2020-02-25 15:35:00,196.37,196.37,195.86,196.04,34257.0,181.4548,181.4548,180.9835,181.1499,34257.0
2020-02-25 15:40:00,196.09,197.12,196.06,196.79,41417.0,181.1961,182.1478,181.1684,181.8429,41417.0
2020-02-25 15:45:00,196.83,197.48,196.78,196.81,45195.0,181.8799,182.4805,181.8337,181.8614,45195.0
2020-02-25 15:50:00,196.82,197.13,196.41,196.69,74756.0,181.8706,182.1571,181.4918,181.7505,74756.0
2020-02-25 15:55:00,196.71,197.31,196.48,197.18,143115.0,181.769,182.3234,181.5565,182.2033,143115.0
2020-02-26 09:30:00,198.67,199.57,197.97,199.16,97696.0,183.5801,184.4118,182.9333,184.0329,97696.0
2020-02-26 09:35:00,199.17,200.55,199.13,200.35,43733.0,184.0421,185.3173,184.0052,185.1325,43733.0
2020-02-26 09:40:00,200.39,201.45,199.2,200.94,41013.0,185.1695,186.149,184.0699,185.6777,41013.0
2020-02-26 09:45:00,200.81,200.82,199.58,199.58,18017.0,185.5576,185.5668,184.421,184.421,18017.0
2020-02-26 09:50:00,199.58,199.77,198.6,199.31,26514.0,184.421,184.5966,183.5154,184.1715,26514.0
2020-02-26 09:55:00,199.24,199.37,198.82,199.0,12092.0,184.1068,184.2269,183.7187,183.885,12092.0
2020-02-26 10:00:00,198.93,199.11,198.43,198.85,23553.0,183.8204,183.9867,183.3583,183.7464,23553.0
2020-02-26 10:05:00,198.78,199.08,198.45,199.04,16836.0,183.6818,183.959,183.3768,183.922,16836.0
2020-02-26 10:10:00,199.01,199.32,198.59,199.25,37480.0,183.8943,184.1807,183.5062,184.1161,37480.0
2020-02-26 10:15:00,199.39,199.78,199.33,199.78,16746.0,184.2454,184.6058,184.19,184.6058,16746.0
2020-02-26 10:20:00,199.71,199.92,199.29,199.66,22329.0,184.5411,184.7352,184.153,184.4949,22329.0
2020-02-26 10:25:00,199.82,200.35,199.72,199.77,16879.0,184.6428,185.1325,184.5504,184.5966,16879.0
2020-02-26 10:30:00,199.76,200.52,199.74,200.39,17082.0,184.5873,185.2896,184.5688,185.1695,17082.0
2020-02-26 10:35:00,200.39,200.58,200.04,200.16,18697.0,185.1695,185.345,184.8461,184.9569,18697.0
2020-02-26 10:40:00,200.17,200.77,200.13,200.75,14308.0,184.9662,185.5206,184.9292,185.5021,14308.0
2020-02-26 10:45:00,200.71,200.9,200.5,200.56,12261.0,185.4652,185.6407,185.2711,185.3266,12261.0
2020-02-26 10:50:00,200.61,201.07,200.58,200.59,10929.0,185.3728,185.7978,185.345,185.3543,10929.0
2020-02-26 10:55:00,200.55,200.62,200.14,200.15,14487.0,185.3173,185.382,184.9385,184.9477,14487.0
2020-02-26 11:00:00,200.16,200.17,199.6,199.93,18351.0,184.9569,184.9662,184.4395,184.7444,18351.0
2020-02-26 11:05:00,199.89,199.98,199.47,199.54,11848.0,184.7074,184.7906,184.3194,184.384,11848.0
2020-02-26 11:10:00,199.53,199.55,199.16,199.28,8446.0,184.3748,184.3933,184.0329,184.1438,8446.0
2020-02-26 11:15:00,199.28,199.93,199.21,199.87,9757.0,184.1438,184.7444,184.0791,184.689,9757.0
2020-02-26 11:20:00,199.88,200.2,199.82,200.12,10068.0,184.6982,184.9939,184.6428,184.92,10068.0
2020-02-26 11:25:00,200.13,200.19,199.85,200.09,13898.0,184.9292,184.9847,184.6705,184.8923,13898.0
2020-02-26 11:30:00,200.03,200.03,199.44,199.74,8561.0,184.8368,184.8368,184.2916,184.5688,8561.0
2020-02-26 11:35:00,199.76,199.98,199.29,199.85,15461.0,184.5873,184.7906,184.153,184.6705,15461.0
2020-02-26 11:40:00,199.88,199.95,199.4,199.42,8363.0,184.6982,184.7629,184.2547,184.2731,8363.0
2020-02-26 11:45:00,199.33,199.33,198.9,198.9,10271.0,184.19,184.19,183.7926,183.7926,10271.0
2020-02-26 11:50:00,198.99,198.99,198.51,198.56,20591.0,183.8758,183.8758,183.4323,183.4785,20591.0
2020-02-26 11:55:00,198.54,198.74,198.44,198.59,10895.0,183.46,183.6448,183.3676,183.5062,10895.0
2020-02-26 12:00:00,198.64,198.79,197.84,197.87,21357.0,183.5524,183.691,182.8132,182.8409,21357.0
2020-02-26 12:05:00,197.84,197.99,197.29,197.61,16324.0,182.8132,182.9518,182.3049,182.6006,16324.0
2020-02-26 12:10:00,197.55,197.7,197.26,197.52,11203.0,182.5452,182.6838,182.2772,182.5175,11203.0
2020-02-26 12:15:00,197.5,197.51,196.84,197.51,12210.0,182.499,182.5082,181.8891,182.5082,12210.0
2020-02-26 12:20:00,197.47,197.91,197.46,197.84,10642.0,182.4713,182.8778,182.462,182.8132,10642.0
2020-02-26 12:25:00,197.83,197.91,197.56,197.91,24570.0,182.8039,182.8778,182.5544,182.8778,24570.0
2020-02-26 12:30:00,197.93,198.42,197.93,198.38,6128.0,182.8963,183.3491,182.8963,183.3121,6128.0
2020-02-26 12:35:00,198.39,198.59,198.13,198.31,15175.0,183.3214,183.5062,183.0811,183.2475,15175.0
2020-02-26 12:40:00,198.15,198.24,197.76,197.8,10329.0,183.0996,183.1828,182.7392,182.7762,10329.0
2020-02-26 12:45:00,198.05,198.45,198.05,198.21,10854.0,183.0072,183.3768,183.0072,183.1551,10854.0
2020-02-26 12:50:00,198.17,198.36,197.78,197.8,5983.0,183.1181,183.2937,182.7577,182.7762,5983.0
2020-02-26 12:55:00,197.84,198.02,197.52,197.99,8840.0,182.8132,182.9795,182.5175,182.9518,8840.0
2020-02-26 13:00:00,197.93,198.2,197.85,197.94,6231.0,182.8963,183.1458,182.8224,182.9056,6231.0
2020-02-26 13:05:00,197.95,198.03,197.42,197.42,5200.0,182.9148,182.9887,182.4251,182.4251,5200.0
2020-02-26 13:10:00,197.43,197.64,197.22,197.3,6994.0,182.4343,182.6283,182.2402,182.3142,6994.0
2020-02-26 13:15:00,197.34,197.67,197.21,197.33,5237.0,182.3511,182.6561,182.231,182.3419,5237.0
2020-02-26 13:20:00,197.33,197.41,197.04,197.15,6636.0,182.3419,182.4158,182.0739,182.1756,6636.0
2020-02-26 13:25:00,197.14,197.67,197.13,197.43,8839.0,182.1663,182.6561,182.1571,182.4343,8839.0
2020-02-26 13:30:00,197.41,197.41,196.11,196.17,11149.0,182.4158,182.4158,181.2146,181.27,11149.0
2020-02-26 13:35:00,196.2,196.25,195.39,195.39,20997.0,181.2977,181.3439,180.5492,180.5492,20997.0
2020-02-26 13:40:00,195.34,195.58,195.04,195.05,21508.0,180.503,180.7248,180.2258,180.2351,21508.0
2020-02-26 13:45:00,195.08,196.47,194.88,196.2,31479.0,180.2628,181.5472,180.078,181.2977,31479.0
2020-02-26 13:50:00,196.08,196.29,195.81,195.84,12017.0,181.1868,181.3809,180.9373,180.9651,12017.0
2020-02-26 13:55:00,195.8,195.8,194.94,195.02,13588.0,180.9281,180.9281,180.1334,180.2073,13588.0
2020-02-26 14:00:00,195.06,195.83,194.79,195.28,17110.0,180.2443,180.9558,179.9948,180.4476,17110.0
2020-02-26 14:05:00,195.22,196.1,195.21,195.63,13937.0,180.3922,181.2053,180.3829,180.771,13937.0
2020-02-26 14:10:00,195.75,196.29,195.4,196.22,12095.0,180.8819,181.3809,180.5585,181.3162,12095.0
2020-02-26 14:15:00,196.31,196.42,195.94,196.03,38718.0,181.3994,181.501,181.0575,181.1406,38718.0
2020-02-26 14:20:00,196.09,196.57,195.98,196.5,13040.0,181.1961,181.6396,181.0944,181.5749,13040.0
2020-02-26 14:25:00,196.54,196.89,196.17,196.17,11875.0,181.6119,181.9353,181.27,181.27,11875.0
2020-02-26 14:30:00,196.14,196.61,195.79,196.06,10806.0,181.2423,181.6766,180.9189,181.1684,10806.0
2020-02-26 14:35:00,196.08,196.88,196.03,196.48,8135.0,181.1868,181.9261,181.1406,181.5565,8135.0
2020-02-26 14:40:00,196.43,196.43,195.67,195.96,15500.0,181.5103,181.5103,180.808,181.076,15500.0
2020-02-26 14:45:00,196.06,196.55,195.78,195.92,11547.0,181.1684,181.6211,180.9096,181.039,11547.0
2020-02-26 14:50:00,196.18,196.29,195.76,196.24,19925.0,181.2792,181.3809,180.8911,181.3347,19925.0
2020-02-26 14:55:00,196.15,196.46,195.71,195.71,26858.0,181.2515,181.538,180.8449,180.8449,26858.0
2020-02-26 15:00:00,195.77,196.28,195.69,195.89,13917.0,180.9004,181.3716,180.8265,181.0113,13917.0
2020-02-26 15:05:00,196.05,196.17,195.64,196.12,14887.0,181.1591,181.27,180.7803,181.2238,14887.0
2020-02-26 15:10:00,196.2,196.6,196.07,196.33,14459.0,181.2977,181.6673,181.1776,181.4178,14459.0
2020-02-26 15:15:00,196.29,197.0,196.28,196.74,16402.0,181.3809,182.037,181.3716,181.7967,16402.0
2020-02-26 15:20:00,196.71,196.82,196.2,196.32,17585.0,181.769,181.8706,181.2977,181.4086,17585.0
2020-02-26 15:25:00,196.3,196.37,195.8,196.07,17202.0,181.3901,181.4548,180.9281,181.1776,17202.0
2020-02-26 15:30:00,196.11,196.42,195.77,195.94,16912.0,181.2146,181.501,180.9004,181.0575,16912.0
2020-02-26 15:35:00,196.0,196.53,195.92,196.5,29986.0,181.1129,181.6027,181.039,181.5749,29986.0
2020-02-26 15:40:00,196.48,196.57,196.04,196.33,25213.0,181.5565,181.6396,181.1499,181.4178,25213.0
2020-02-26 15:45:00,196.37,196.37,195.91,196.01,33681.0,181.4548,181.4548,181.0297,181.1222,33681.0
2020-02-26 15:50:00,195.92,196.4,195.83,196.14,55429.0,181.039,181.4825,180.9558,181.2423,55429.0
2020-02-26 15:55:00,196.13,196.13,195.6,195.67,140733.0,181.233,181.233,180.7433,180.808,140733.0
2020-02-27 09:30:00,192.2,192.99,190.32,192.34,103800.0,177.6015,178.3315,175.8643,177.7309,103800.0
2020-02-27 09:35:00,192.4,193.88,191.67,193.67,37655.0,177.7863,179.1539,177.1118,178.9599,37655.0
2020-02-27 09:40:00,193.41,194.07,192.7,192.88,24704.0,178.7196,179.3295,178.0636,178.2299,24704.0
2020-02-27 09:45:00,192.65,192.84,191.74,192.04,39758.0,178.0174,178.1929,177.1765,177.4537,39758.0
2020-02-27 09:50:00,192.08,192.77,191.82,192.65,36088.0,177.4907,178.1282,177.2504,178.0174,36088.0
2020-02-27 09:55:00,192.72,192.89,192.27,192.39,51060.0,178.082,178.2391,177.6662,177.7771,51060.0
2020-02-27 10:00:00,192.42,192.96,191.32,191.44,37959.0,177.8048,178.3038,176.7884,176.8993,37959.0
2020-02-27 10:05:00,191.59,192.33,191.4,191.61,34717.0,177.0379,177.7217,176.8623,177.0564,34717.0
2020-02-27 10:10:00,191.69,191.89,191.29,191.7,27190.0,177.1303,177.3151,176.7607,177.1395,27190.0
2020-02-27 10:15:00,191.65,191.72,191.1,191.41,16221.0,177.0933,177.158,176.5851,176.8715,16221.0
2020-02-27 10:20:00,191.44,191.5,190.87,191.23,14181.0,176.8993,176.9547,176.3726,176.7052,14181.0
2020-02-27 10:25:00,191.17,191.25,190.57,190.74,27395.0,176.6498,176.7237,176.0953,176.2524,27395.0
2020-02-27 10:30:00,190.73,190.87,189.56,189.56,51559.0,176.2432,176.3726,175.1621,175.1621,51559.0
2020-02-27 10:35:00,189.82,191.09,189.49,191.09,15447.0,175.4023,176.5758,175.0974,176.5758,15447.0
2020-02-27 10:40:00,191.03,191.2,190.39,190.49,12112.0,176.5204,176.6775,175.929,176.0214,12112.0
2020-02-27 10:45:00,190.42,192.0,190.42,191.9,16940.0,175.9567,177.4167,175.9567,177.3243,16940.0
2020-02-27 10:50:00,191.91,192.27,191.54,191.98,22320.0,177.3336,177.6662,176.9917,177.3983,22320.0
2020-02-27 10:55:00,191.95,192.71,191.58,192.71,16639.0,177.3705,178.0728,177.0286,178.0728,16639.0
2020-02-27 11:00:00,192.89,193.45,192.66,193.23,30219.0,178.2391,178.7566,178.0266,178.5533,30219.0
2020-02-27 11:05:00,193.26,193.86,192.87,193.77,11532.0,178.581,179.1355,178.2207,179.0523,11532.0
2020-02-27 11:10:00,193.69,193.77,192.66,193.18,21470.0,178.9784,179.0523,178.0266,178.5071,21470.0
2020-02-27 11:15:00,193.41,194.0,193.24,193.93,12642.0,178.7196,179.2648,178.5625,179.2001,12642.0
2020-02-27 11:20:00,193.88,193.88,192.63,192.63,26396.0,179.1539,179.1539,177.9989,177.9989,26396.0
2020-02-27 11:25:00,192.73,192.87,192.09,192.19,39712.0,178.0913,178.2207,177.4999,177.5923,39712.0
2020-02-27 11:30:00,192.19,192.68,191.94,191.94,25508.0,177.5923,178.0451,177.3613,177.3613,25508.0
2020-02-27 11:35:00,192.03,192.31,191.28,191.56,22216.0,177.4445,177.7032,176.7514,177.0102,22216.0
2020-02-27 11:40:00,191.54,191.87,191.36,191.39,15254.0,176.9917,177.2966,176.8253,176.8531,15254.0
2020-02-27 11:45:00,191.19,191.86,190.86,191.85,15608.0,176.6683,177.2874,176.3633,177.2781,15608.0
2020-02-27 11:50:00,191.79,192.4,191.6,192.31,8886.0,177.2227,177.7863,177.0471,177.7032,8886.0
2020-02-27 11:55:00,192.07,192.79,192.06,192.69,11760.0,177.4814,178.1467,177.4722,178.0543,11760.0
2020-02-27 12:00:00,192.64,192.96,192.3,192.52,14167.0,178.0081,178.3038,177.6939,177.8972,14167.0
2020-02-27 12:05:00,192.58,193.22,192.31,193.08,13982.0,177.9527,178.5441,177.7032,178.4147,13982.0
2020-02-27 12:10:00,193.06,193.61,193.06,193.59,12925.0,178.3962,178.9044,178.3962,178.886,12925.0
2020-02-27 12:15:00,193.57,193.81,193.16,193.7,15552.0,178.8675,179.0893,178.4886,178.9876,15552.0
2020-02-27 12:20:00,193.65,193.65,192.1,192.5,9584.0,178.9414,178.9414,177.5091,177.8788,9584.0
2020-02-27 12:25:00,192.68,193.47,192.54,193.47,12918.0,178.0451,178.7751,177.9157,178.7751,12918.0
2020-02-27 12:30:00,193.4,194.05,193.34,193.66,11142.0,178.7104,179.311,178.655,178.9506,11142.0
2020-02-27 12:35:00,193.8,194.32,193.77,194.27,12970.0,179.08,179.5605,179.0523,179.5143,12970.0
2020-02-27 12:40:00,194.17,194.17,193.5,193.55,13409.0,179.4219,179.4219,178.8028,178.849,13409.0
2020-02-27 12:45:00,193.45,193.91,193.21,193.91,8000.0,178.7566,179.1817,178.5348,179.1817,8000.0
2020-02-27 12:50:00,194.03,194.03,193.36,193.73,14484.0,179.2925,179.2925,178.6734,179.0153,14484.0
2020-02-27 12:55:00,193.63,193.73,192.82,192.91,11851.0,178.9229,179.0153,178.1744,178.2576,11851.0
2020-02-27 13:00:00,192.81,193.99,192.66,193.99,28002.0,178.1652,179.2556,178.0266,179.2556,28002.0
2020-02-27 13:05:00,193.9,194.09,193.52,194.0,12834.0,179.1724,179.348,178.8213,179.2648,12834.0
2020-02-27 13:10:00,194.02,194.35,194.02,194.2,13561.0,179.2833,179.5882,179.2833,179.4496,13561.0
2020-02-27 13:15:00,194.19,194.19,193.31,193.54,6354.0,179.4404,179.4404,178.6272,178.8398,6354.0
2020-02-27 13:20:00,193.52,193.75,193.03,193.21,9959.0,178.8213,179.0338,178.3685,178.5348,9959.0
2020-02-27 13:25:00,193.25,193.59,192.79,192.8,8543.0,178.5718,178.886,178.1467,178.156,8543.0
2020-02-27 13:30:00,192.95,193.22,192.65,192.75,8425.0,178.2946,178.5441,178.0174,178.1098,8425.0
2020-02-27 13:35:00,192.69,192.69,191.8,192.19,13235.0,178.0543,178.0543,177.2319,177.5923,13235.0
2020-02-27 13:40:00,192.27,192.31,190.48,190.9,19092.0,177.6662,177.7032,176.0122,176.4003,19092.0
2020-02-27 13:45:00,190.87,191.86,190.83,191.58,17236.0,176.3726,177.2874,176.3356,177.0286,17236.0
2020-02-27 13:50:00,191.59,192.57,191.0,192.34,10840.0,177.0379,177.9434,176.4927,177.7309,10840.0
2020-02-27 13:55:00,192.29,192.44,190.75,190.95,9523.0,177.6847,177.8233,176.2617,176.4465,9523.0
2020-02-27 14:00:00,190.86,191.35,190.49,190.93,9203.0,176.3633,176.8161,176.0214,176.428,9203.0
2020-02-27 14:05:00,191.04,191.09,190.28,190.44,12420.0,176.5296,176.5758,175.8274,175.9752,12420.0
2020-02-27 14:10:00,190.25,191.07,190.18,190.99,5325.0,175.7997,176.5574,175.735,176.4834,5325.0
2020-02-27 14:15:00,190.95,191.13,190.37,190.38,11933.0,176.4465,176.6128,175.9105,175.9198,11933.0
2020-02-27 14:20:00,190.43,191.19,190.43,191.19,7481.0,175.966,176.6683,175.966,176.6683,7481.0
2020-02-27 14:25:00,191.17,191.76,191.08,191.72,5860.0,176.6498,177.195,176.5666,177.158,5860.0
2020-02-27 14:30:00,191.53,191.53,190.89,191.19,7069.0,176.9824,176.9824,176.391,176.6683,7069.0
2020-02-27 14:35:00,191.19,191.52,190.96,191.12,14119.0,176.6683,176.9732,176.4557,176.6036,14119.0
2020-02-27 14:40:00,191.02,191.28,190.74,191.28,6469.0,176.5112,176.7514,176.2524,176.7514,6469.0
2020-02-27 14:45:00,191.17,191.17,190.51,190.9,13998.0,176.6498,176.6498,176.0399,176.4003,13998.0
2020-02-27 14:50:00,190.9,191.12,190.73,190.85,14784.0,176.4003,176.6036,176.2432,176.3541,14784.0
2020-02-27 14:55:00,190.77,190.83,190.23,190.32,10886.0,176.2802,176.3356,175.7812,175.8643,10886.0
2020-02-27 15:00:00,190.44,190.44,189.49,189.86,13912.0,175.9752,175.9752,175.0974,175.4393,13912.0
2020-02-27 15:05:00,189.8,190.62,189.62,190.62,11875.0,175.3838,176.1415,175.2175,176.1415,11875.0
2020-02-27 15:10:00,190.62,191.02,190.38,190.78,12305.0,176.1415,176.5112,175.9198,176.2894,12305.0
2020-02-27 15:15:00,190.66,190.75,190.12,190.16,10198.0,176.1785,176.2617,175.6795,175.7165,10198.0
2020-02-27 15:20:00,190.16,190.33,189.9,189.99,11141.0,175.7165,175.8736,175.4762,175.5594,11141.0
2020-02-27 15:25:00,190.01,190.27,189.72,189.72,15666.0,175.5779,175.8181,175.3099,175.3099,15666.0
2020-02-27 15:30:00,189.74,189.89,189.28,189.75,32583.0,175.3284,175.467,174.9033,175.3376,32583.0
2020-02-27 15:35:00,189.65,189.65,189.01,189.01,30063.0,175.2452,175.2452,174.6538,174.6538,30063.0
2020-02-27 15:40:00,189.08,189.09,188.54,188.62,39390.0,174.7185,174.7278,174.2195,174.2935,39390.0
2020-02-27 15:45:00,188.61,189.22,188.6,188.96,39218.0,174.2842,174.8479,174.275,174.6076,39218.0
2020-02-27 15:50:00,188.95,188.98,187.58,187.7,68964.0,174.5984,174.6261,173.3325,173.4433,68964.0
2020-02-27 15:55:00,187.73,187.88,186.37,186.38,156066.0,173.4711,173.6097,172.2144,172.2236,156066.0
2020-02-28 09:30:00,180.26,181.15,178.98,180.78,206890.0,166.5684,167.3908,165.3857,167.0489,206890.0
2020-02-28 09:35:00,180.53,182.49,180.53,182.49,46011.0,166.8179,168.6291,166.8179,168.6291,46011.0
2020-02-28 09:40:00,182.49,183.19,180.83,181.15,39109.0,168.6291,169.2759,167.0951,167.3908,39109.0
2020-02-28 09:45:00,180.77,181.14,179.23,179.86,63384.0,167.0397,167.3816,165.6167,166.1988,63384.0
2020-02-28 09:50:00,179.51,180.06,178.31,178.66,59903.0,165.8754,166.3836,164.7665,165.09,59903.0
2020-02-28 09:55:00,178.45,178.91,177.51,178.63,42838.0,164.8959,165.321,164.0273,165.0622,42838.0
2020-02-28 10:00:00,178.55,178.63,177.65,177.97,66933.0,164.9883,165.0622,164.1567,164.4524,66933.0
2020-02-28 10:05:00,177.93,179.3,177.93,178.63,53223.0,164.4154,165.6814,164.4154,165.0622,53223.0
2020-02-28 10:10:00,178.6,178.66,177.04,177.54,50777.0,165.0345,165.09,163.593,164.055,50777.0
2020-02-28 10:15:00,177.45,179.0,177.34,178.53,46930.0,163.9719,165.4041,163.8702,164.9698,46930.0
2020-02-28 10:20:00,178.38,178.93,177.7,178.25,54192.0,164.8312,165.3395,164.2029,164.7111,54192.0
2020-02-28 10:25:00,178.3,178.77,177.73,177.73,52974.0,164.7573,165.1916,164.2306,164.2306,52974.0
2020-02-28 10:30:00,177.37,178.41,177.33,178.38,47256.0,163.8979,164.859,163.861,164.8312,47256.0
2020-02-28 10:35:00,178.59,178.99,177.73,178.17,47254.0,165.0253,165.3949,164.2306,164.6372,47254.0
2020-02-28 10:40:00,178.22,178.54,177.37,177.39,70427.0,164.6834,164.9791,163.8979,163.9164,70427.0
2020-02-28 10:45:00,177.46,178.46,177.42,178.08,42631.0,163.9811,164.9052,163.9441,164.554,42631.0
2020-02-28 10:50:00,177.97,179.59,177.97,179.56,34495.0,164.4524,165.9493,164.4524,165.9216,34495.0
2020-02-28 10:55:00,179.46,179.67,178.69,179.61,31549.0,165.8292,166.0233,165.1177,165.9678,31549.0
2020-02-28 11:00:00,179.54,179.74,178.3,178.67,65392.0,165.9031,166.0879,164.7573,165.0992,65392.0
2020-02-28 11:05:00,178.63,178.7,177.85,178.01,35569.0,165.0622,165.1269,164.3415,164.4893,35569.0
2020-02-28 11:10:00,178.03,179.27,177.98,179.03,38079.0,164.5078,165.6536,164.4616,165.4319,38079.0
2020-02-28 11:15:00,178.97,179.55,178.87,179.55,39967.0,165.3764,165.9124,165.284,165.9124,39967.0
2020-02-28 11:20:00,179.56,180.63,179.43,180.47,75838.0,165.9216,166.9103,165.8015,166.7625,75838.0
2020-02-28 11:25:00,180.5,180.5,179.67,180.38,24592.0,166.7902,166.7902,166.0233,166.6793,24592.0
2020-02-28 11:30:00,180.42,181.33,180.33,180.5,25590.0,166.7163,167.5572,166.6331,166.7902,25590.0
2020-02-28 11:35:00,180.56,181.29,180.46,181.26,37078.0,166.8457,167.5202,166.7532,167.4925,37078.0
2020-02-28 11:40:00,181.52,183.2,181.31,182.49,29191.0,167.7327,169.2851,167.5387,168.6291,29191.0
2020-02-28 11:45:00,182.37,182.37,180.51,180.85,23780.0,168.5182,168.5182,166.7994,167.1136,23780.0
2020-02-28 11:50:00,180.92,181.29,179.68,179.8,31548.0,167.1783,167.5202,166.0325,166.1434,31548.0
2020-02-28 11:55:00,179.95,180.66,179.16,180.11,29604.0,166.282,166.9381,165.552,166.4298,29604.0
2020-02-28 12:00:00,179.9,180.15,178.67,179.34,23044.0,166.2358,166.4668,165.0992,165.7183,23044.0
2020-02-28 12:05:00,179.39,180.16,179.32,179.81,33736.0,165.7645,166.476,165.6998,166.1526,33736.0
2020-02-28 12:10:00,179.79,179.96,179.33,179.47,31667.0,166.1341,166.2912,165.7091,165.8384,31667.0
2020-02-28 12:15:00,179.46,179.71,178.81,179.71,27085.0,165.8292,166.0602,165.2286,166.0602,27085.0
2020-02-28 12:20:00,179.74,180.29,179.68,179.68,22235.0,166.0879,166.5962,166.0325,166.0325,22235.0
2020-02-28 12:25:00,179.65,180.3,179.42,180.22,20449.0,166.0048,166.6054,165.7922,166.5315,20449.0
2020-02-28 12:30:00,180.4,181.14,180.34,180.68,21307.0,166.6978,167.3816,166.6424,166.9565,21307.0
2020-02-28 12:35:00,180.8,181.51,180.39,180.75,17522.0,167.0674,167.7235,166.6886,167.0212,17522.0
2020-02-28 12:40:00,180.72,181.36,180.42,180.58,17023.0,166.9935,167.5849,166.7163,166.8641,17023.0
2020-02-28 12:45:00,180.57,180.57,179.56,179.97,15674.0,166.8549,166.8549,165.9216,166.3005,15674.0
2020-02-28 12:50:00,179.97,180.85,179.8,180.85,14418.0,166.3005,167.1136,166.1434,167.1136,14418.0
2020-02-28 12:55:00,181.04,181.69,180.84,181.69,11308.0,167.2892,167.8898,167.1044,167.8898,11308.0
2020-02-28 13:00:00,181.67,181.84,180.55,180.55,15381.0,167.8713,168.0284,166.8364,166.8364,15381.0
2020-02-28 13:05:00,180.59,181.77,180.59,181.35,25284.0,166.8734,167.9637,166.8734,167.5756,25284.0
2020-02-28 13:10:00,181.29,181.3,179.85,179.85,20058.0,167.5202,167.5294,166.1896,166.1896,20058.0
2020-02-28 13:15:00,179.86,181.31,179.77,180.82,19928.0,166.1988,167.5387,166.1157,167.0859,19928.0
2020-02-28 13:20:00,180.75,180.86,179.74,180.08,23897.0,167.0212,167.1229,166.0879,166.4021,23897.0
2020-02-28 13:25:00,180.14,180.59,179.85,179.88,28611.0,166.4576,166.8734,166.1896,166.2173,28611.0
2020-02-28 13:30:00,179.8,179.85,178.73,178.73,21353.0,166.1434,166.1896,165.1546,165.1546,21353.0
2020-02-28 13:35:00,178.65,178.97,178.14,178.77,30839.0,165.0807,165.3764,164.6095,165.1916,30839.0
2020-02-28 13:40:00,178.75,178.76,177.88,178.05,34691.0,165.1731,165.1824,164.3692,164.5263,34691.0
2020-02-28 13:45:00,178.02,178.42,177.31,178.42,36430.0,164.4986,164.8682,163.8425,164.8682,36430.0
2020-02-28 13:50:00,178.24,178.35,177.51,177.65,25421.0,164.7019,164.8035,164.0273,164.1567,25421.0
2020-02-28 13:55:00,177.69,178.27,177.32,178.09,18372.0,164.1936,164.7296,163.8517,164.5633,18372.0
2020-02-28 14:00:00,178.11,178.11,176.75,176.83,23325.0,164.5817,164.5817,163.325,163.399,23325.0
2020-02-28 14:05:00,176.82,177.05,176.12,176.28,23479.0,163.3897,163.6023,162.7429,162.8907,23479.0
2020-02-28 14:10:00,176.29,177.7,176.27,177.24,40970.0,162.9,164.2029,162.8815,163.7778,40970.0
2020-02-28 14:15:00,177.05,177.39,176.67,177.36,27689.0,163.6023,163.9164,163.2511,163.8887,27689.0
2020-02-28 14:20:00,177.45,178.12,176.88,177.32,28580.0,163.9719,164.591,163.4452,163.8517,28580.0
2020-02-28 14:25:00,177.39,177.75,176.86,177.56,23896.0,163.9164,164.2491,163.4267,164.0735,23896.0
2020-02-28 14:30:00,177.66,178.92,177.41,178.64,40708.0,164.1659,165.3302,163.9349,165.0715,40708.0
2020-02-28 14:35:00,178.6,179.01,178.39,178.41,40595.0,165.0345,165.4134,164.8405,164.859,40595.0
2020-02-28 14:40:00,178.39,180.41,178.34,180.41,22212.0,164.8405,166.707,164.7943,166.707,22212.0
2020-02-28 14:45:00,180.32,180.61,179.14,179.32,33551.0,166.6239,166.8919,165.5335,165.6998,33551.0
2020-02-28 14:50:00,179.4,179.97,179.03,179.17,31037.0,165.7738,166.3005,165.4319,165.5612,31037.0
2020-02-28 14:55:00,179.16,179.27,178.53,178.9,28178.0,165.552,165.6536,164.9698,165.3117,28178.0
2020-02-28 15:00:00,178.87,179.1,177.77,177.77,19436.0,165.284,165.4965,164.2676,164.2676,19436.0
2020-02-28 15:05:00,177.72,178.04,177.29,177.88,28935.0,164.2214,164.5171,163.824,164.3692,28935.0
2020-02-28 15:10:00,177.84,178.23,177.58,177.96,31397.0,164.3322,164.6926,164.092,164.4431,31397.0
2020-02-28 15:15:00,177.86,179.27,177.82,178.6,45858.0,164.3507,165.6536,164.3138,165.0345,45858.0
2020-02-28 15:20:00,178.59,178.59,177.36,177.54,32890.0,165.0253,165.0253,163.8887,164.055,32890.0
2020-02-28 15:25:00,177.57,177.99,176.24,176.25,40031.0,164.0828,164.4709,162.8538,162.863,40031.0
2020-02-28 15:30:00,176.15,177.21,176.11,176.59,54786.0,162.7706,163.7501,162.7336,163.1772,54786.0
2020-02-28 15:35:00,176.6,176.8,176.31,176.58,62131.0,163.1864,163.3712,162.9185,163.1679,62131.0
2020-02-28 15:40:00,176.58,176.75,175.3,175.47,82148.0,163.1679,163.325,161.9852,162.1423,82148.0
2020-02-28 15:45:00,175.53,177.22,175.53,177.22,79475.0,162.1977,163.7593,162.1977,163.7593,79475.0
2020-02-28 15:50:00,177.02,178.36,176.69,178.15,136320.0,163.5745,164.8128,163.2696,164.6187,136320.0
2020-02-28 15:55:00,178.17,180.53,178.15,180.51,275435.0,164.6372,166.8179,164.6187,166.7994,275435.0
2020-03-02 09:30:00,182.0,183.76,181.35,181.81,156886.0,168.1763,169.8026,167.5756,168.0007,156886.0
2020-03-02 09:35:00,181.92,182.21,180.81,180.81,115106.0,168.1024,168.3703,167.0767,167.0767,115106.0
2020-03-02 09:40:00,180.89,181.4,180.28,181.14,83669.0,167.1506,167.6218,166.5869,167.3816,83669.0
2020-03-02 09:45:00,181.17,181.97,181.13,181.13,49405.0,167.4093,168.1486,167.3724,167.3724,49405.0
2020-03-02 09:50:00,181.14,181.64,180.43,181.55,41010.0,167.3816,167.8436,166.7255,167.7605,41010.0
2020-03-02 09:55:00,181.49,181.78,180.37,180.55,47660.0,167.705,167.973,166.6701,166.8364,47660.0
2020-03-02 10:00:00,180.36,180.47,179.66,179.66,39115.0,166.6608,166.7625,166.014,166.014,39115.0
2020-03-02 10:05:00,179.72,179.82,178.54,178.8,41795.0,166.0695,166.1619,164.9791,165.2193,41795.0
2020-03-02 10:10:00,178.84,179.73,178.77,179.55,38857.0,165.2563,166.0787,165.1916,165.9124,38857.0
2020-03-02 10:15:00,179.75,179.77,178.79,179.09,25149.0,166.0972,166.1157,165.2101,165.4873,25149.0
2020-03-02 10:20:00,179.07,179.07,178.02,178.49,30992.0,165.4688,165.4688,164.4986,164.9329,30992.0
2020-03-02 10:25:00,178.53,179.03,178.37,178.99,54098.0,164.9698,165.4319,164.822,165.3949,54098.0
2020-03-02 10:30:00,178.99,179.36,178.56,178.81,38044.0,165.3949,165.7368,164.9976,165.2286,38044.0
2020-03-02 10:35:00,178.97,180.02,178.71,179.88,36623.0,165.3764,166.3467,165.1362,166.2173,36623.0
2020-03-02 10:40:00,179.91,180.55,179.64,180.46,32842.0,166.245,166.8364,165.9955,166.7532,32842.0
2020-03-02 10:45:00,180.51,181.65,180.5,181.65,26732.0,166.7994,167.8529,166.7902,167.8529,26732.0
2020-03-02 10:50:00,181.61,182.63,181.55,182.37,39090.0,167.8159,168.7584,167.7605,168.5182,39090.0
2020-03-02 10:55:00,182.42,182.86,181.52,181.52,48853.0,168.5644,168.971,167.7327,167.7327,48853.0
2020-03-02 11:00:00,181.54,182.09,181.51,181.72,33936.0,167.7512,168.2594,167.7235,167.9175,33936.0
2020-03-02 11:05:00,181.67,182.03,181.0,181.17,29266.0,167.8713,168.204,167.2522,167.4093,29266.0
2020-03-02 11:10:00,181.24,182.82,181.24,182.58,46082.0,167.474,168.934,167.474,168.7122,46082.0
2020-03-02 11:15:00,182.47,183.0,182.4,182.61,28530.0,168.6106,169.1003,168.5459,168.7399,28530.0
2020-03-02 11:20:00,182.74,183.57,182.74,183.12,22788.0,168.8601,169.627,168.8601,169.2112,22788.0
2020-03-02 11:25:00,183.14,183.72,183.06,183.29,19287.0,169.2297,169.7656,169.1558,169.3683,19287.0
2020-03-02 11:30:00,183.48,183.87,182.8,182.97,26560.0,169.5439,169.9042,168.9155,169.0726,26560.0
2020-03-02 11:35:00,183.08,183.73,182.94,183.64,19297.0,169.1742,169.7749,169.0449,169.6917,19297.0
2020-03-02 11:40:00,183.58,183.62,183.2,183.56,20255.0,169.6363,169.6732,169.2851,169.6178,20255.0
2020-03-02 11:45:00,183.54,183.76,183.25,183.67,14555.0,169.5993,169.8026,169.3313,169.7194,14555.0
2020-03-02 11:50:00,183.55,184.56,183.55,184.5,16085.0,169.6085,170.5418,169.6085,170.4864,16085.0
2020-03-02 11:55:00,184.44,184.67,184.38,184.64,18341.0,170.4309,170.6435,170.3755,170.6158,18341.0
2020-03-02 12:00:00,184.67,184.86,184.55,184.68,12096.0,170.6435,170.819,170.5326,170.6527,12096.0
2020-03-02 12:05:00,184.63,184.87,184.33,184.43,18359.0,170.6065,170.8283,170.3293,170.4217,18359.0
2020-03-02 12:10:00,184.49,184.67,184.0,184.24,14793.0,170.4771,170.6435,170.0244,170.2461,14793.0
2020-03-02 12:15:00,184.21,184.21,183.61,184.14,17409.0,170.2184,170.2184,169.664,170.1537,17409.0
2020-03-02 12:20:00,184.11,184.17,183.4,183.62,20661.0,170.126,170.1815,169.4699,169.6732,20661.0
2020-03-02 12:25:00,183.54,184.27,183.49,184.2,19182.0,169.5993,170.2739,169.5531,170.2092,19182.0
2020-03-02 12:30:00,184.1,184.79,184.08,184.42,18880.0,170.1168,170.7544,170.0983,170.4125,18880.0
2020-03-02 12:35:00,184.52,184.92,184.51,184.64,15670.0,170.5049,170.8745,170.4956,170.6158,15670.0
2020-03-02 12:40:00,184.72,184.8,184.04,184.25,12861.0,170.6897,170.7636,170.0613,170.2554,12861.0
2020-03-02 12:45:00,184.4,184.6,184.1,184.17,9515.0,170.394,170.5788,170.1168,170.1815,9515.0
2020-03-02 12:50:00,184.37,184.84,184.04,184.63,15747.0,170.3663,170.8006,170.0613,170.6065,15747.0
2020-03-02 12:55:00,184.61,184.75,184.36,184.68,8430.0,170.588,170.7174,170.357,170.6527,8430.0
2020-03-02 13:00:00,184.78,185.31,184.69,185.31,16763.0,170.7451,171.2349,170.662,171.2349,16763.0
2020-03-02 13:05:00,185.33,185.33,184.52,184.86,19512.0,171.2533,171.2533,170.5049,170.819,19512.0
2020-03-02 13:10:00,184.99,185.15,184.61,184.92,17409.0,170.9392,171.087,170.588,170.8745,17409.0
2020-03-02 13:15:00,184.89,185.03,184.07,184.16,11754.0,170.8468,170.9761,170.0891,170.1722,11754.0
2020-03-02 13:20:00,184.32,184.54,184.01,184.31,16295.0,170.3201,170.5234,170.0336,170.3108,16295.0
2020-03-02 13:25:00,184.27,184.41,183.79,184.11,11732.0,170.2739,170.4032,169.8303,170.126,11732.0
2020-03-02 13:30:00,184.16,184.41,183.87,184.37,14860.0,170.1722,170.4032,169.9042,170.3663,14860.0
2020-03-02 13:35:00,184.33,184.87,184.32,184.85,17231.0,170.3293,170.8283,170.3201,170.8098,17231.0
2020-03-02 13:40:00,184.74,184.96,184.61,184.93,7365.0,170.7082,170.9115,170.588,170.8837,7365.0
2020-03-02 13:45:00,185.03,185.13,184.06,184.44,12584.0,170.9761,171.0685,170.0798,170.4309,12584.0
2020-03-02 13:50:00,184.36,184.61,183.62,183.81,17297.0,170.357,170.588,169.6732,169.8488,17297.0
2020-03-02 13:55:00,183.8,184.72,183.68,184.67,11957.0,169.8396,170.6897,169.7287,170.6435,11957.0
2020-03-02 14:00:00,184.58,184.96,184.52,184.68,14095.0,170.5603,170.9115,170.5049,170.6527,14095.0
2020-03-02 14:05:00,184.86,185.38,184.58,185.37,10429.0,170.819,171.2996,170.5603,171.2903,10429.0
2020-03-02 14:10:00,185.56,185.56,185.15,185.34,11981.0,171.4659,171.4659,171.087,171.2626,11981.0
2020-03-02 14:15:00,185.41,185.41,184.88,185.06,17020.0,171.3273,171.3273,170.8375,171.0039,17020.0
2020-03-02 14:20:00,185.09,185.34,184.74,184.74,13957.0,171.0316,171.2626,170.7082,170.7082,13957.0
2020-03-02 14:25:00,184.77,185.15,184.34,184.43,18653.0,170.7359,171.087,170.3385,170.4217,18653.0
2020-03-02 14:30:00,184.49,184.66,184.19,184.24,21777.0,170.4771,170.6342,170.1999,170.2461,21777.0
2020-03-02 14:35:00,184.19,184.28,183.67,183.7,23789.0,170.1999,170.2831,169.7194,169.7472,23789.0
2020-03-02 14:40:00,183.61,183.61,182.83,183.34,13907.0,169.664,169.664,168.9432,169.4145,13907.0
2020-03-02 14:45:00,183.35,183.94,182.86,183.73,13908.0,169.4237,169.9689,168.971,169.7749,13908.0
2020-03-02 14:50:00,183.8,184.28,183.42,184.28,15244.0,169.8396,170.2831,169.4884,170.2831,15244.0
2020-03-02 14:55:00,184.31,184.36,183.55,183.81,23777.0,170.3108,170.357,169.6085,169.8488,23777.0
2020-03-02 15:00:00,183.81,184.73,183.64,184.61,27056.0,169.8488,170.6989,169.6917,170.588,27056.0
2020-03-02 15:05:00,184.62,185.41,184.53,185.19,23792.0,170.5973,171.3273,170.5141,171.124,23792.0
2020-03-02 15:10:00,185.2,185.48,184.9,185.32,23010.0,171.1332,171.392,170.856,171.2441,23010.0
2020-03-02 15:15:00,185.28,185.51,184.92,185.19,18174.0,171.2071,171.4197,170.8745,171.124,18174.0
2020-03-02 15:20:00,185.23,186.1,185.15,186.1,18377.0,171.1609,171.9649,171.087,171.9649,18377.0
2020-03-02 15:25:00,186.1,186.38,185.88,186.13,20749.0,171.9649,172.2236,171.7616,171.9926,20749.0
2020-03-02 15:30:00,186.19,186.65,186.03,186.6,24851.0,172.048,172.4731,171.9002,172.4269,24851.0
2020-03-02 15:35:00,186.57,187.3,186.54,187.29,29981.0,172.3992,173.0737,172.3714,173.0645,29981.0
2020-03-02 15:40:00,187.25,187.6,187.05,187.25,34856.0,173.0275,173.3509,172.8427,173.0275,34856.0
2020-03-02 15:45:00,187.29,188.31,187.23,188.17,40712.0,173.0645,174.007,173.009,173.8776,40712.0
2020-03-02 15:50:00,188.26,189.77,188.26,189.75,83623.0,173.9608,175.3561,173.9608,175.3376,83623.0
2020-03-02 15:55:00,189.63,189.82,189.12,189.63,182430.0,175.2267,175.4023,174.7555,175.2267,182430.0
2020-03-03 09:30:00,189.77,190.45,188.37,188.67,128977.0,175.3561,175.9845,174.0624,174.3397,128977.0
2020-03-03 09:35:00,188.93,189.24,187.98,189.02,25858.0,174.5799,174.8664,173.7021,174.6631,25858.0
2020-03-03 09:40:00,188.96,189.27,188.31,188.56,15467.0,174.6076,174.8941,174.007,174.238,15467.0
2020-03-03 09:45:00,188.76,188.88,188.05,188.79,23099.0,174.4228,174.5337,173.7668,174.4505,23099.0
2020-03-03 09:50:00,188.76,188.76,187.32,187.72,22665.0,174.4228,174.4228,173.0922,173.4618,22665.0
2020-03-03 09:55:00,187.91,188.3,187.02,187.32,29063.0,173.6374,173.9978,172.815,173.0922,29063.0
2020-03-03 10:00:00,187.29,191.68,187.22,190.98,66196.0,173.0645,177.121,172.9998,176.4742,66196.0
2020-03-03 10:05:00,191.24,191.9,190.22,191.19,46617.0,176.7145,177.3243,175.7719,176.6683,46617.0
2020-03-03 10:10:00,191.05,191.42,189.31,189.31,34478.0,176.5389,176.8808,174.931,174.931,34478.0
2020-03-03 10:15:00,189.1,190.05,188.63,189.65,27979.0,174.737,175.6148,174.3027,175.2452,27979.0
2020-03-03 10:20:00,189.43,191.05,189.34,190.93,19930.0,175.0419,176.5389,174.9588,176.428,19930.0
2020-03-03 10:25:00,191.11,191.16,189.1,189.11,26728.0,176.5943,176.6405,174.737,174.7462,26728.0
2020-03-03 10:30:00,189.11,190.13,189.02,189.05,22771.0,174.7462,175.6888,174.6631,174.6908,22771.0
2020-03-03 10:35:00,189.03,189.91,188.95,189.59,27204.0,174.6723,175.4855,174.5984,175.1898,27204.0
2020-03-03 10:40:00,189.54,190.47,189.28,190.15,24622.0,175.1436,176.0029,174.9033,175.7072,24622.0
2020-03-03 10:45:00,190.07,190.37,188.89,189.27,20098.0,175.6333,175.9105,174.5429,174.8941,20098.0
2020-03-03 10:50:00,189.21,189.78,188.89,189.52,18265.0,174.8386,175.3654,174.5429,175.1251,18265.0
2020-03-03 10:55:00,189.43,190.12,189.16,189.87,20340.0,175.0419,175.6795,174.7924,175.4485,20340.0
2020-03-03 11:00:00,189.87,190.09,188.97,189.3,33478.0,175.4485,175.6518,174.6169,174.9218,33478.0
2020-03-03 11:05:00,189.12,189.12,187.96,188.18,33198.0,174.7555,174.7555,173.6836,173.8869,33198.0
2020-03-03 11:10:00,188.14,188.16,186.58,186.72,25948.0,173.8499,173.8684,172.4084,172.5378,25948.0
2020-03-03 11:15:00,186.94,187.81,186.39,186.5,19287.0,172.7411,173.545,172.2328,172.3345,19287.0
2020-03-03 11:20:00,186.49,186.62,184.39,184.39,29124.0,172.3252,172.4454,170.3847,170.3847,29124.0
2020-03-03 11:25:00,184.74,185.24,184.14,184.63,22071.0,170.7082,171.1702,170.1537,170.6065,22071.0
2020-03-03 11:30:00,184.32,185.36,184.0,185.17,23885.0,170.3201,171.2811,170.0244,171.1055,23885.0
2020-03-03 11:35:00,185.18,186.56,185.07,186.56,24191.0,171.1147,172.3899,171.0131,172.3899,24191.0
2020-03-03 11:40:00,186.64,186.88,186.21,186.64,25994.0,172.4638,172.6856,172.0665,172.4638,25994.0
2020-03-03 11:45:00,186.75,186.86,186.01,186.03,18202.0,172.5655,172.6671,171.8817,171.9002,18202.0
2020-03-03 11:50:00,186.27,187.42,186.18,187.11,9038.0,172.122,173.1846,172.0388,172.8981,9038.0
2020-03-03 11:55:00,187.01,187.77,186.93,187.61,12272.0,172.8057,173.508,172.7318,173.3602,12272.0
2020-03-03 12:00:00,187.71,187.71,187.19,187.65,16862.0,173.4526,173.4526,172.9721,173.3971,16862.0
2020-03-03 12:05:00,187.92,188.37,187.52,188.24,10101.0,173.6466,174.0624,173.277,173.9423,10101.0
2020-03-03 12:10:00,188.19,188.22,187.2,187.38,10356.0,173.8961,173.9238,172.9813,173.1476,10356.0
2020-03-03 12:15:00,187.38,187.47,186.84,187.21,5806.0,173.1476,173.2308,172.6487,172.9906,5806.0
2020-03-03 12:20:00,187.15,187.43,186.91,187.31,15278.0,172.9351,173.1938,172.7133,173.083,15278.0
2020-03-03 12:25:00,187.51,187.51,186.43,186.52,7741.0,173.2678,173.2678,172.2698,172.353,7741.0
2020-03-03 12:30:00,186.5,186.63,186.0,186.17,16483.0,172.3345,172.4546,171.8725,172.0295,16483.0
2020-03-03 12:35:00,186.16,186.75,185.91,186.75,9889.0,172.0203,172.5655,171.7893,172.5655,9889.0
2020-03-03 12:40:00,186.7,186.99,186.15,186.25,12934.0,172.5193,172.7873,172.0111,172.1035,12934.0
2020-03-03 12:45:00,186.52,186.88,186.44,186.44,5870.0,172.353,172.6856,172.279,172.279,5870.0
2020-03-03 12:50:00,186.23,186.39,185.57,185.71,5380.0,172.085,172.2328,171.4751,171.6045,5380.0
2020-03-03 12:55:00,185.69,185.79,185.26,185.63,7417.0,171.586,171.6784,171.1887,171.5306,7417.0
2020-03-03 13:00:00,185.63,185.63,184.8,185.11,10343.0,171.5306,171.5306,170.7636,171.0501,10343.0
2020-03-03 13:05:00,185.15,185.3,184.67,185.0,13224.0,171.087,171.2256,170.6435,170.9484,13224.0
2020-03-03 13:10:00,185.1,185.4,184.64,184.65,22064.0,171.0408,171.318,170.6158,170.625,22064.0
2020-03-03 13:15:00,184.7,184.96,184.0,184.18,33076.0,170.6712,170.9115,170.0244,170.1907,33076.0
2020-03-03 13:20:00,184.44,184.59,183.74,183.81,22144.0,170.4309,170.5696,169.7841,169.8488,22144.0
2020-03-03 13:25:00,183.84,184.1,183.11,184.02,12671.0,169.8765,170.1168,169.202,170.0428,12671.0
2020-03-03 13:30:00,184.01,184.66,183.48,184.46,17675.0,170.0336,170.6342,169.5439,170.4494,17675.0
2020-03-03 13:35:00,184.39,184.75,184.14,184.42,15976.0,170.3847,170.7174,170.1537,170.4125,15976.0
2020-03-03 13:40:00,184.39,184.39,182.7,182.82,9109.0,170.3847,170.3847,168.8231,168.934,9109.0
2020-03-03 13:45:00,182.85,183.18,182.7,182.78,14059.0,168.9617,169.2667,168.8231,168.897,14059.0
2020-03-03 13:50:00,182.91,183.26,182.69,183.0,14383.0,169.0172,169.3406,168.8139,169.1003,14383.0
2020-03-03 13:55:00,183.0,183.37,182.57,182.75,12345.0,169.1003,169.4422,168.703,168.8693,12345.0
2020-03-03 14:00:00,182.79,183.19,182.16,182.39,22164.0,168.9063,169.2759,168.3241,168.5367,22164.0
2020-03-03 14:05:00,182.24,182.25,180.71,180.74,15954.0,168.398,168.4073,166.9843,167.012,15954.0
2020-03-03 14:10:00,180.63,182.32,180.62,182.21,12890.0,166.9103,168.472,166.9011,168.3703,12890.0
2020-03-03 14:15:00,182.55,182.55,181.06,181.34,18148.0,168.6845,168.6845,167.3077,167.5664,18148.0
2020-03-03 14:20:00,181.05,182.41,180.94,181.19,19696.0,167.2984,168.5551,167.1968,167.4278,19696.0
2020-03-03 14:25:00,181.05,182.91,180.93,182.72,9965.0,167.2984,169.0172,167.1875,168.8416,9965.0
2020-03-03 14:30:00,182.83,183.21,182.42,182.82,11836.0,168.9432,169.2944,168.5644,168.934,11836.0
2020-03-03 14:35:00,182.89,182.94,181.72,181.72,10724.0,168.9987,169.0449,167.9175,167.9175,10724.0
2020-03-03 14:40:00,181.51,181.64,181.0,181.27,18336.0,167.7235,167.8436,167.2522,167.5017,18336.0
2020-03-03 14:45:00,181.26,182.59,181.26,182.55,12289.0,167.4925,168.7215,167.4925,168.6845,12289.0
2020-03-03 14:50:00,182.52,182.99,182.03,182.99,13308.0,168.6568,169.0911,168.204,169.0911,13308.0
2020-03-03 14:55:00,182.91,183.12,182.48,182.86,11134.0,169.0172,169.2112,168.6198,168.971,11134.0
2020-03-03 15:00:00,182.79,183.7,182.42,183.69,17898.0,168.9063,169.7472,168.5644,169.7379,17898.0
2020-03-03 15:05:00,183.72,183.72,182.76,182.94,14784.0,169.7656,169.7656,168.8786,169.0449,14784.0
2020-03-03 15:10:00,183.08,184.26,182.9,184.07,16103.0,169.1742,170.2646,169.0079,170.0891,16103.0
2020-03-03 15:15:00,183.93,184.55,183.63,184.35,18498.0,169.9597,170.5326,169.6825,170.3478,18498.0
2020-03-03 15:20:00,184.35,184.41,182.86,183.01,12751.0,170.3478,170.4032,168.971,169.1096,12751.0
2020-03-03 15:25:00,183.12,184.88,183.04,184.61,18337.0,169.2112,170.8375,169.1373,170.588,18337.0
2020-03-03 15:30:00,184.56,184.74,182.92,183.55,23858.0,170.5418,170.7082,169.0264,169.6085,23858.0
2020-03-03 15:35:00,183.67,183.78,181.78,182.01,27186.0,169.7194,169.8211,167.973,168.1855,27186.0
2020-03-03 15:40:00,182.09,183.89,181.8,183.55,40267.0,168.2594,169.9227,167.9915,169.6085,40267.0
2020-03-03 15:45:00,183.46,184.26,182.54,182.73,58004.0,169.5254,170.2646,168.6753,168.8508,58004.0
2020-03-03 15:50:00,182.3,182.56,181.26,182.25,86445.0,168.4535,168.6937,167.4925,168.4073,86445.0
2020-03-03 15:55:00,182.21,183.2,181.5,182.13,163790.0,168.3703,169.2851,167.7143,168.2964,163790.0
2020-03-04 09:30:00,185.8,187.51,185.67,186.84,114344.0,171.6876,173.2678,171.5675,172.6487,114344.0
2020-03-04 09:35:00,186.95,187.0,184.58,184.82,22537.0,172.7503,172.7965,170.5603,170.7821,22537.0
2020-03-04 09:40:00,184.83,185.41,184.76,184.98,21549.0,170.7913,171.3273,170.7266,170.9299,21549.0
2020-03-04 09:45:00,185.12,185.59,184.53,184.53,32577.0,171.0593,171.4936,170.5141,170.5141,32577.0
2020-03-04 09:50:00,184.56,185.25,184.56,184.78,17630.0,170.5418,171.1794,170.5418,170.7451,17630.0
2020-03-04 09:55:00,184.77,184.87,184.3,184.62,24291.0,170.7359,170.8283,170.3016,170.5973,24291.0
2020-03-04 10:00:00,184.63,185.31,184.41,184.92,52742.0,170.6065,171.2349,170.4032,170.8745,52742.0
2020-03-04 10:05:00,185.01,185.37,184.48,185.08,38687.0,170.9577,171.2903,170.4679,171.0223,38687.0
2020-03-04 10:10:00,185.19,185.91,184.83,185.7,22157.0,171.124,171.7893,170.7913,171.5952,22157.0
2020-03-04 10:15:00,185.62,186.19,185.49,186.08,20181.0,171.5213,172.048,171.4012,171.9464,20181.0
2020-03-04 10:20:00,186.17,186.17,185.55,185.78,13425.0,172.0295,172.0295,171.4566,171.6692,13425.0
2020-03-04 10:25:00,185.94,186.11,185.56,185.69,16594.0,171.817,171.9741,171.4659,171.586,16594.0
2020-03-04 10:30:00,185.75,185.98,185.47,185.72,33202.0,171.6414,171.854,171.3827,171.6137,33202.0
2020-03-04 10:35:00,185.72,185.99,185.02,185.25,17580.0,171.6137,171.8632,170.9669,171.1794,17580.0
2020-03-04 10:40:00,185.25,185.54,184.85,185.44,15920.0,171.1794,171.4474,170.8098,171.355,15920.0
2020-03-04 10:45:00,185.61,185.76,184.94,185.49,30105.0,171.5121,171.6507,170.893,171.4012,30105.0
2020-03-04 10:50:00,185.56,185.9,184.98,185.0,20441.0,171.4659,171.7801,170.9299,170.9484,20441.0
2020-03-04 10:55:00,184.96,185.3,184.78,185.11,13723.0,170.9115,171.2256,170.7451,171.0501,13723.0
2020-03-04 11:00:00,185.1,185.68,184.82,184.82,16259.0,171.0408,171.5768,170.7821,170.7821,16259.0
2020-03-04 11:05:00,184.89,185.49,184.63,185.01,14537.0,170.8468,171.4012,170.6065,170.9577,14537.0
2020-03-04 11:10:00,185.14,185.64,185.01,185.58,9635.0,171.0778,171.5398,170.9577,171.4844,9635.0
2020-03-04 11:15:00,185.67,185.67,184.97,185.48,13846.0,171.5675,171.5675,170.9207,171.392,13846.0
2020-03-04 11:20:00,185.47,185.75,184.87,185.75,12262.0,171.3827,171.6414,170.8283,171.6414,12262.0
2020-03-04 11:25:00,185.75,185.96,185.53,185.89,23246.0,171.6414,171.8355,171.4382,171.7708,23246.0
2020-03-04 11:30:00,185.94,186.09,185.35,185.74,17460.0,171.817,171.9556,171.2718,171.6322,17460.0
2020-03-04 11:35:00,185.64,185.71,184.97,185.04,13526.0,171.5398,171.6045,170.9207,170.9854,13526.0
2020-03-04 11:40:00,185.03,185.39,184.69,185.39,18540.0,170.9761,171.3088,170.662,171.3088,18540.0
2020-03-04 11:45:00,185.36,185.6,184.91,185.0,13003.0,171.2811,171.5028,170.8652,170.9484,13003.0
2020-03-04 11:50:00,185.05,185.48,184.96,185.0,8143.0,170.9946,171.392,170.9115,170.9484,8143.0
2020-03-04 11:55:00,185.01,185.68,184.86,185.25,10994.0,170.9577,171.5768,170.819,171.1794,10994.0
2020-03-04 12:00:00,185.33,185.66,185.23,185.61,11289.0,171.2533,171.5583,171.1609,171.5121,11289.0
2020-03-04 12:05:00,185.79,185.79,185.45,185.65,10744.0,171.6784,171.6784,171.3642,171.549,10744.0
2020-03-04 12:10:00,185.7,185.94,185.47,185.94,10168.0,171.5952,171.817,171.3827,171.817,10168.0
2020-03-04 12:15:00,185.92,186.29,185.81,185.86,7627.0,171.7985,172.1404,171.6969,171.7431,7627.0
2020-03-04 12:20:00,185.85,186.12,185.67,186.12,7788.0,171.7339,171.9833,171.5675,171.9833,7788.0
2020-03-04 12:25:00,186.06,186.53,185.81,186.38,24115.0,171.9279,172.3622,171.6969,172.2236,24115.0
2020-03-04 12:30:00,186.4,186.4,186.02,186.15,7814.0,172.2421,172.2421,171.8909,172.0111,7814.0
2020-03-04 12:35:00,186.22,186.27,185.92,185.92,5793.0,172.0757,172.122,171.7985,171.7985,5793.0
2020-03-04 12:40:00,185.96,186.02,185.68,185.85,8140.0,171.8355,171.8909,171.5768,171.7339,8140.0
2020-03-04 12:45:00,185.91,186.25,185.85,186.21,8946.0,171.7893,172.1035,171.7339,172.0665,8946.0
2020-03-04 12:50:00,186.2,186.34,186.1,186.21,8328.0,172.0573,172.1866,171.9649,172.0665,8328.0
2020-03-04 12:55:00,186.24,186.65,186.13,186.58,12353.0,172.0942,172.4731,171.9926,172.4084,12353.0
2020-03-04 13:00:00,186.54,186.74,186.46,186.69,7057.0,172.3714,172.5563,172.2975,172.51,7057.0
2020-03-04 13:05:00,186.67,186.94,186.67,186.75,13529.0,172.4916,172.7411,172.4916,172.5655,13529.0
2020-03-04 13:10:00,186.7,186.82,186.53,186.82,5551.0,172.5193,172.6302,172.3622,172.6302,5551.0
2020-03-04 13:15:00,186.87,187.29,186.82,187.28,8707.0,172.6764,173.0645,172.6302,173.0552,8707.0
2020-03-04 13:20:00,187.23,187.32,187.17,187.19,8116.0,173.009,173.0922,172.9536,172.9721,8116.0
2020-03-04 13:25:00,187.22,187.31,187.02,187.18,73344.0,172.9998,173.083,172.815,172.9628,73344.0
2020-03-04 13:30:00,187.17,187.5,187.11,187.5,18958.0,172.9536,173.2585,172.8981,173.2585,18958.0
2020-03-04 13:35:00,187.52,187.79,187.31,187.38,21499.0,173.277,173.5265,173.083,173.1476,21499.0
2020-03-04 13:40:00,187.38,187.73,187.37,187.52,15325.0,173.1476,173.4711,173.1384,173.277,15325.0
2020-03-04 13:45:00,187.5,187.59,187.34,187.54,18503.0,173.2585,173.3417,173.1107,173.2955,18503.0
2020-03-04 13:50:00,187.59,188.01,187.58,187.91,7886.0,173.3417,173.7298,173.3325,173.6374,7886.0
2020-03-04 13:55:00,187.87,187.97,187.6,187.81,13764.0,173.6004,173.6928,173.3509,173.545,13764.0
2020-03-04 14:00:00,187.85,188.03,187.28,187.33,26916.0,173.5819,173.7483,173.0552,173.1014,26916.0
2020-03-04 14:05:00,187.3,187.6,187.13,187.54,68916.0,173.0737,173.3509,172.9166,173.2955,68916.0
2020-03-04 14:10:00,187.52,188.0,187.51,187.84,14886.0,173.277,173.7205,173.2678,173.5727,14886.0
2020-03-04 14:15:00,187.9,188.31,187.85,188.01,47751.0,173.6281,174.007,173.5819,173.7298,47751.0
2020-03-04 14:20:00,187.93,188.08,187.71,187.82,13630.0,173.6559,173.7945,173.4526,173.5542,13630.0
2020-03-04 14:25:00,187.89,188.24,187.86,187.99,15367.0,173.6189,173.9423,173.5912,173.7113,15367.0
2020-03-04 14:30:00,188.03,188.27,188.0,188.13,18882.0,173.7483,173.97,173.7205,173.8407,18882.0
2020-03-04 14:35:00,188.13,188.2,187.7,187.78,19865.0,173.8407,173.9054,173.4433,173.5173,19865.0
2020-03-04 14:40:00,187.75,187.9,187.58,187.74,56634.0,173.4895,173.6281,173.3325,173.4803,56634.0
2020-03-04 14:45:00,187.7,187.75,187.46,187.72,21910.0,173.4433,173.4895,173.2216,173.4618,21910.0
2020-03-04 14:50:00,187.7,187.91,187.29,187.61,19340.0,173.4433,173.6374,173.0645,173.3602,19340.0
2020-03-04 14:55:00,187.61,187.86,187.6,187.68,15735.0,173.3602,173.5912,173.3509,173.4249,15735.0
2020-03-04 15:00:00,187.67,187.97,187.57,187.94,12832.0,173.4156,173.6928,173.3232,173.6651,12832.0
2020-03-04 15:05:00,187.88,188.02,187.36,187.65,20779.0,173.6097,173.739,173.1292,173.3971,20779.0
2020-03-04 15:10:00,187.67,188.05,187.63,187.89,23737.0,173.4156,173.7668,173.3787,173.6189,23737.0
2020-03-04 15:15:00,187.97,188.03,187.69,187.81,10631.0,173.6928,173.7483,173.4341,173.545,10631.0
2020-03-04 15:20:00,187.89,188.43,187.8,188.29,12852.0,173.6189,174.1179,173.5357,173.9885,12852.0
2020-03-04 15:25:00,188.32,188.72,188.32,188.68,15002.0,174.0162,174.3859,174.0162,174.3489,15002.0
2020-03-04 15:30:00,188.73,189.32,188.68,189.32,20976.0,174.3951,174.9403,174.3489,174.9403,20976.0
2020-03-04 15:35:00,189.37,189.48,189.12,189.42,32449.0,174.9865,175.0881,174.7555,175.0327,32449.0
2020-03-04 15:40:00,189.44,189.47,188.82,188.92,27422.0,175.0512,175.0789,174.4783,174.5707,27422.0
2020-03-04 15:45:00,188.87,189.11,188.5,188.74,42111.0,174.5245,174.7462,174.1826,174.4043,42111.0
2020-03-04 15:50:00,188.84,189.71,188.84,189.33,143378.0,174.4967,175.3007,174.4967,174.9495,143378.0
2020-03-04 15:55:00,189.16,189.4,188.77,188.81,382388.0,174.7924,175.0142,174.4321,174.469,382388.0
2020-03-05 09:30:00,185.09,186.01,183.81,186.01,105100.0,171.0316,171.8817,169.8488,171.8817,105100.0
2020-03-05 09:35:00,185.96,186.21,184.84,185.46,35712.0,171.8355,172.0665,170.8006,171.3735,35712.0
2020-03-05 09:40:00,185.49,185.77,184.81,185.14,52801.0,171.4012,171.6599,170.7728,171.0778,52801.0
2020-03-05 09:45:00,185.17,185.39,184.43,184.73,24384.0,171.1055,171.3088,170.4217,170.6989,24384.0
2020-03-05 09:50:00,184.63,185.0,184.25,184.41,34161.0,170.6065,170.9484,170.2554,170.4032,34161.0
2020-03-05 09:55:00,184.5,184.5,183.45,184.17,24254.0,170.4864,170.4864,169.5161,170.1815,24254.0
2020-03-05 10:00:00,184.04,184.58,183.84,183.84,18113.0,170.0613,170.5603,169.8765,169.8765,18113.0
2020-03-05 10:05:00,183.92,184.21,183.78,183.97,17471.0,169.9504,170.2184,169.8211,169.9966,17471.0
2020-03-05 10:10:00,183.92,184.87,183.74,184.85,15564.0,169.9504,170.8283,169.7841,170.8098,15564.0
2020-03-05 10:15:00,184.77,185.2,184.5,185.2,11909.0,170.7359,171.1332,170.4864,171.1332,11909.0
2020-03-05 10:20:00,185.16,185.92,184.95,185.48,26386.0,171.0963,171.7985,170.9022,171.392,26386.0
2020-03-05 10:25:00,185.48,185.48,184.87,185.2,18710.0,171.392,171.392,170.8283,171.1332,18710.0
2020-03-05 10:30:00,185.23,185.49,185.06,185.33,10333.0,171.1609,171.4012,171.0039,171.2533,10333.0
2020-03-05 10:35:00,185.3,185.3,184.69,184.69,11525.0,171.2256,171.2256,170.662,170.662,11525.0
2020-03-05 10:40:00,184.66,185.42,184.66,185.01,16450.0,170.6342,171.3365,170.6342,170.9577,16450.0
2020-03-05 10:45:00,184.83,185.44,184.71,185.19,9956.0,170.7913,171.355,170.6804,171.124,9956.0
2020-03-05 10:50:00,185.24,185.97,185.18,185.87,8377.0,171.1702,171.8447,171.1147,171.7523,8377.0
2020-03-05 10:55:00,185.95,186.02,185.68,185.9,18766.0,171.8263,171.8909,171.5768,171.7801,18766.0
2020-03-05 11:00:00,185.88,186.59,185.78,186.34,19775.0,171.7616,172.4176,171.6692,172.1866,19775.0
2020-03-05 11:05:00,186.44,187.06,186.32,186.92,15417.0,172.279,172.8519,172.1682,172.7226,15417.0
2020-03-05 11:10:00,186.88,187.46,186.7,187.17,11225.0,172.6856,173.2216,172.5193,172.9536,11225.0
2020-03-05 11:15:00,187.3,187.3,186.96,187.05,9790.0,173.0737,173.0737,172.7595,172.8427,9790.0
2020-03-05 11:20:00,186.96,186.96,186.44,186.51,9020.0,172.7595,172.7595,172.279,172.3437,9020.0
2020-03-05 11:25:00,186.42,187.15,186.39,186.89,16293.0,172.2606,172.9351,172.2328,172.6949,16293.0
2020-03-05 11:30:00,186.78,186.95,186.08,186.21,19294.0,172.5932,172.7503,171.9464,172.0665,19294.0
2020-03-05 11:35:00,186.13,186.18,185.78,185.78,11769.0,171.9926,172.0388,171.6692,171.6692,11769.0
2020-03-05 11:40:00,185.78,185.84,185.44,185.52,16457.0,171.6692,171.7246,171.355,171.4289,16457.0
2020-03-05 11:45:00,185.51,185.8,185.29,185.6,14123.0,171.4197,171.6876,171.2164,171.5028,14123.0
2020-03-05 11:50:00,185.66,185.86,185.42,185.8,12581.0,171.5583,171.7431,171.3365,171.6876,12581.0
2020-03-05 11:55:00,185.76,185.76,185.06,185.31,11639.0,171.6507,171.6507,171.0039,171.2349,11639.0
2020-03-05 12:00:00,185.43,185.67,185.13,185.34,14396.0,171.3458,171.5675,171.0685,171.2626,14396.0
2020-03-05 12:05:00,185.31,185.34,184.87,185.08,15406.0,171.2349,171.2626,170.8283,171.0223,15406.0
2020-03-05 12:10:00,185.08,185.31,184.89,185.02,12661.0,171.0223,171.2349,170.8468,170.9669,12661.0
2020-03-05 12:15:00,184.99,185.18,184.38,184.53,15013.0,170.9392,171.1147,170.3755,170.5141,15013.0
2020-03-05 12:20:00,184.53,184.72,184.23,184.23,12264.0,170.5141,170.6897,170.2369,170.2369,12264.0
2020-03-05 12:25:00,184.33,184.59,184.06,184.59,10367.0,170.3293,170.5696,170.0798,170.5696,10367.0
2020-03-05 12:30:00,184.54,185.01,184.45,184.72,15097.0,170.5234,170.9577,170.4402,170.6897,15097.0
2020-03-05 12:35:00,184.86,184.86,184.32,184.44,31073.0,170.819,170.819,170.3201,170.4309,31073.0
2020-03-05 12:40:00,184.49,184.61,183.73,183.78,58911.0,170.4771,170.588,169.7749,169.8211,58911.0
2020-03-05 12:45:00,183.69,183.97,183.44,183.94,15123.0,169.7379,169.9966,169.5069,169.9689,15123.0
2020-03-05 12:50:00,183.99,184.37,183.85,184.2,19428.0,170.0151,170.3663,169.8858,170.2092,19428.0
2020-03-05 12:55:00,184.21,184.21,183.77,183.94,18421.0,170.2184,170.2184,169.8118,169.9689,18421.0
2020-03-05 13:00:00,183.97,184.23,183.87,183.99,18790.0,169.9966,170.2369,169.9042,170.0151,18790.0
2020-03-05 13:05:00,184.01,184.19,183.37,183.53,17599.0,170.0336,170.1999,169.4422,169.5901,17599.0
2020-03-05 13:10:00,183.49,183.73,182.92,183.03,26136.0,169.5531,169.7749,169.0264,169.128,26136.0
2020-03-05 13:15:00,182.99,183.06,182.6,182.81,18355.0,169.0911,169.1558,168.7307,168.9248,18355.0
2020-03-05 13:20:00,182.73,183.36,182.54,183.1,39681.0,168.8508,169.433,168.6753,169.1927,39681.0
2020-03-05 13:25:00,183.25,183.88,183.11,183.75,11502.0,169.3313,169.9135,169.202,169.7934,11502.0
2020-03-05 13:30:00,183.86,184.39,183.63,184.34,23796.0,169.895,170.3847,169.6825,170.3385,23796.0
2020-03-05 13:35:00,184.39,184.64,184.07,184.07,18398.0,170.3847,170.6158,170.0891,170.0891,18398.0
2020-03-05 13:40:00,184.08,184.25,183.61,183.75,10406.0,170.0983,170.2554,169.664,169.7934,10406.0
2020-03-05 13:45:00,183.58,184.45,183.5,184.45,7736.0,169.6363,170.4402,169.5623,170.4402,7736.0
2020-03-05 13:50:00,184.57,184.59,183.69,183.69,13444.0,170.5511,170.5696,169.7379,169.7379,13444.0
2020-03-05 13:55:00,183.71,184.17,183.67,184.08,9885.0,169.7564,170.1815,169.7194,170.0983,9885.0
2020-03-05 14:00:00,184.06,184.06,183.33,183.57,31167.0,170.0798,170.0798,169.4053,169.627,31167.0
2020-03-05 14:05:00,183.56,184.03,183.55,183.71,16945.0,169.6178,170.0521,169.6085,169.7564,16945.0
2020-03-05 14:10:00,183.73,184.47,183.67,184.36,10171.0,169.7749,170.4587,169.7194,170.357,10171.0
2020-03-05 14:15:00,184.29,184.29,183.55,183.68,14622.0,170.2923,170.2923,169.6085,169.7287,14622.0
2020-03-05 14:20:00,183.78,183.86,183.05,183.12,10810.0,169.8211,169.895,169.1465,169.2112,10810.0
2020-03-05 14:25:00,183.09,183.26,182.85,182.86,16883.0,169.1835,169.3406,168.9617,168.971,16883.0
2020-03-05 14:30:00,182.89,183.45,182.8,183.19,9591.0,168.9987,169.5161,168.9155,169.2759,9591.0
2020-03-05 14:35:00,183.13,183.9,182.95,183.79,12205.0,169.2204,169.932,169.0541,169.8303,12205.0
2020-03-05 14:40:00,183.82,184.07,183.55,183.58,6803.0,169.858,170.0891,169.6085,169.6363,6803.0
2020-03-05 14:45:00,183.5,183.73,183.22,183.48,8255.0,169.5623,169.7749,169.3036,169.5439,8255.0
2020-03-05 14:50:00,183.58,183.79,183.08,183.08,14154.0,169.6363,169.8303,169.1742,169.1742,14154.0
2020-03-05 14:55:00,183.14,183.75,183.08,183.53,12301.0,169.2297,169.7934,169.1742,169.5901,12301.0
2020-03-05 15:00:00,183.45,183.49,182.94,183.09,14336.0,169.5161,169.5531,169.0449,169.1835,14336.0
2020-03-05 15:05:00,183.05,183.61,183.04,183.44,13245.0,169.1465,169.664,169.1373,169.5069,13245.0
2020-03-05 15:10:00,183.51,183.64,182.51,182.7,20489.0,169.5716,169.6917,168.6475,168.8231,20489.0
2020-03-05 15:15:00,182.76,182.86,182.1,182.42,31842.0,168.8786,168.971,168.2687,168.5644,31842.0
2020-03-05 15:20:00,182.42,182.66,181.7,181.77,27453.0,168.5644,168.7861,167.8991,167.9637,27453.0
2020-03-05 15:25:00,181.78,181.98,181.21,181.73,32784.0,167.973,168.1578,167.4463,167.9268,32784.0
2020-03-05 15:30:00,181.65,182.78,181.4,182.36,52011.0,167.8529,168.897,167.6218,168.5089,52011.0
2020-03-05 15:35:00,182.31,182.58,181.62,181.67,62900.0,168.4627,168.7122,167.8251,167.8713,62900.0
2020-03-05 15:40:00,181.74,181.93,180.92,181.73,68939.0,167.936,168.1116,167.1783,167.9268,68939.0
2020-03-05 15:45:00,181.69,181.88,181.25,181.53,90127.0,167.8898,168.0654,167.4832,167.742,90127.0
2020-03-05 15:50:00,181.55,182.59,181.42,181.97,126584.0,167.7605,168.7215,167.6403,168.1486,126584.0
2020-03-05 15:55:00,181.91,182.8,181.6,182.46,208461.0,168.0931,168.9155,167.8067,168.6013,208461.0
2020-03-06 09:30:00,177.45,179.64,177.12,178.47,98634.0,163.9719,165.9955,163.6669,164.9144,98634.0
2020-03-06 09:35:00,178.74,179.77,178.24,178.87,22004.0,165.1639,166.1157,164.7019,165.284,22004.0
2020-03-06 09:40:00,178.64,179.11,178.33,178.55,39412.0,165.0715,165.5058,164.785,164.9883,39412.0
2020-03-06 09:45:00,178.45,178.71,176.86,176.87,56776.0,164.8959,165.1362,163.4267,163.4359,56776.0
2020-03-06 09:50:00,176.84,176.84,176.11,176.59,43872.0,163.4082,163.4082,162.7336,163.1772,43872.0
2020-03-06 09:55:00,176.57,177.23,176.24,177.17,23543.0,163.1587,163.7686,162.8538,163.7131,23543.0
2020-03-06 10:00:00,177.3,177.8,176.79,177.26,19899.0,163.8333,164.2953,163.362,163.7963,19899.0
2020-03-06 10:05:00,177.35,177.57,176.33,176.41,19988.0,163.8795,164.0828,162.9369,163.0109,19988.0
2020-03-06 10:10:00,176.49,177.23,176.15,177.01,19389.0,163.0848,163.7686,162.7706,163.5653,19389.0
2020-03-06 10:15:00,177.09,177.85,177.01,177.67,26474.0,163.6392,164.3415,163.5653,164.1752,26474.0
2020-03-06 10:20:00,177.52,177.97,177.13,177.72,17808.0,164.0366,164.4524,163.6762,164.2214,17808.0
2020-03-06 10:25:00,177.81,179.57,177.74,179.35,14730.0,164.3045,165.9308,164.2398,165.7276,14730.0
2020-03-06 10:30:00,179.52,179.89,178.57,178.58,11897.0,165.8846,166.2265,165.0068,165.016,11897.0
2020-03-06 10:35:00,178.41,179.46,178.28,179.41,18861.0,164.859,165.8292,164.7388,165.783,18861.0
2020-03-06 10:40:00,179.37,180.31,179.17,179.8,15107.0,165.746,166.6146,165.5612,166.1434,15107.0
2020-03-06 10:45:00,179.82,180.16,179.2,179.99,16841.0,166.1619,166.476,165.5889,166.3189,16841.0
2020-03-06 10:50:00,180.02,180.3,179.47,179.54,13037.0,166.3467,166.6054,165.8384,165.9031,13037.0
2020-03-06 10:55:00,179.58,179.84,178.98,179.71,20549.0,165.9401,166.1803,165.3857,166.0602,20549.0
2020-03-06 11:00:00,179.8,179.93,178.86,178.88,22100.0,166.1434,166.2635,165.2748,165.2933,22100.0
2020-03-06 11:05:00,179.07,179.27,178.71,178.95,12938.0,165.4688,165.6536,165.1362,165.3579,12938.0
2020-03-06 11:10:00,178.83,179.23,178.5,178.63,13593.0,165.2471,165.6167,164.9421,165.0622,13593.0
2020-03-06 11:15:00,178.59,178.95,178.41,178.63,7792.0,165.0253,165.3579,164.859,165.0622,7792.0
2020-03-06 11:20:00,178.66,178.84,178.42,178.56,15501.0,165.09,165.2563,164.8682,164.9976,15501.0
2020-03-06 11:25:00,178.48,179.34,178.44,178.83,21387.0,164.9236,165.7183,164.8867,165.2471,21387.0
2020-03-06 11:30:00,178.89,179.63,178.89,179.39,10394.0,165.3025,165.9863,165.3025,165.7645,10394.0
2020-03-06 11:35:00,179.35,179.5,179.06,179.39,7053.0,165.7276,165.8662,165.4596,165.7645,7053.0
2020-03-06 11:40:00,179.32,179.39,178.31,178.4,13334.0,165.6998,165.7645,164.7665,164.8497,13334.0
2020-03-06 11:45:00,178.48,178.49,177.92,177.92,7984.0,164.9236,164.9329,164.4062,164.4062,7984.0
2020-03-06 11:50:00,177.9,178.52,177.76,178.16,47639.0,164.3877,164.9606,164.2583,164.6279,47639.0
2020-03-06 11:55:00,178.08,178.37,177.87,178.37,10882.0,164.554,164.822,164.36,164.822,10882.0
2020-03-06 12:00:00,178.41,178.41,177.3,177.3,9641.0,164.859,164.859,163.8333,163.8333,9641.0
2020-03-06 12:05:00,177.27,177.48,177.09,177.25,11546.0,163.8055,163.9996,163.6392,163.7871,11546.0
2020-03-06 12:10:00,177.17,177.56,177.0,177.22,19922.0,163.7131,164.0735,163.556,163.7593,19922.0
2020-03-06 12:15:00,177.27,177.39,176.52,176.63,15061.0,163.8055,163.9164,163.1125,163.2142,15061.0
2020-03-06 12:20:00,176.63,177.03,176.58,176.67,12482.0,163.2142,163.5838,163.1679,163.2511,12482.0
2020-03-06 12:25:00,176.68,176.72,176.17,176.34,26841.0,163.2604,163.2973,162.7891,162.9462,26841.0
2020-03-06 12:30:00,176.37,177.46,176.22,177.41,23024.0,162.9739,163.9811,162.8353,163.9349,23024.0
2020-03-06 12:35:00,177.46,177.94,177.14,177.6,14528.0,163.9811,164.4247,163.6854,164.1105,14528.0
2020-03-06 12:40:00,177.77,178.02,177.57,177.9,8625.0,164.2676,164.4986,164.0828,164.3877,8625.0
2020-03-06 12:45:00,177.98,178.25,177.54,177.64,10157.0,164.4616,164.7111,164.055,164.1474,10157.0
2020-03-06 12:50:00,177.59,177.81,177.22,177.36,10089.0,164.1012,164.3045,163.7593,163.8887,10089.0
2020-03-06 12:55:00,177.44,177.58,177.02,177.15,19720.0,163.9626,164.092,163.5745,163.6947,19720.0
2020-03-06 13:00:00,177.14,177.86,177.14,177.48,13161.0,163.6854,164.3507,163.6854,163.9996,13161.0
2020-03-06 13:05:00,177.54,177.99,177.48,177.57,15826.0,164.055,164.4709,163.9996,164.0828,15826.0
2020-03-06 13:10:00,177.63,177.81,177.12,177.28,11507.0,164.1382,164.3045,163.6669,163.8148,11507.0
2020-03-06 13:15:00,177.2,177.67,177.2,177.55,11574.0,163.7409,164.1752,163.7409,164.0643,11574.0
2020-03-06 13:20:00,177.64,178.48,177.64,178.29,16178.0,164.1474,164.9236,164.1474,164.7481,16178.0
2020-03-06 13:25:00,178.27,178.28,177.52,177.64,12740.0,164.7296,164.7388,164.0366,164.1474,12740.0
2020-03-06 13:30:00,177.63,177.97,177.3,177.36,12313.0,164.1382,164.4524,163.8333,163.8887,12313.0
2020-03-06 13:35:00,177.35,177.61,177.08,177.56,9581.0,163.8795,164.1197,163.63,164.0735,9581.0
2020-03-06 13:40:00,177.47,177.77,177.06,177.17,14849.0,163.9904,164.2676,163.6115,163.7131,14849.0
2020-03-06 13:45:00,177.18,177.23,176.5,176.56,15160.0,163.7224,163.7686,163.094,163.1495,15160.0
2020-03-06 13:50:00,176.51,176.76,175.75,175.75,27413.0,163.1033,163.3343,162.401,162.401,27413.0
2020-03-06 13:55:00,175.82,176.31,175.82,175.88,11239.0,162.4657,162.9185,162.4657,162.5211,11239.0
2020-03-06 14:00:00,176.02,176.02,175.58,175.76,13901.0,162.6505,162.6505,162.2439,162.4102,13901.0
2020-03-06 14:05:00,175.91,176.09,175.39,175.64,22455.0,162.5488,162.7152,162.0683,162.2993,22455.0
2020-03-06 14:10:00,175.5,175.73,175.24,175.43,18921.0,162.17,162.3825,161.9297,162.1053,18921.0
2020-03-06 14:15:00,175.35,175.61,175.02,175.19,20310.0,162.0314,162.2716,161.7264,161.8835,20310.0
2020-03-06 14:20:00,175.1,175.5,174.89,175.26,39031.0,161.8004,162.17,161.6063,161.9482,39031.0
2020-03-06 14:25:00,175.29,175.91,175.29,175.71,40799.0,161.9759,162.5488,161.9759,162.364,40799.0
2020-03-06 14:30:00,175.76,176.02,175.54,175.76,83081.0,162.4102,162.6505,162.2069,162.4102,83081.0
2020-03-06 14:35:00,175.78,175.78,175.01,175.12,21028.0,162.4287,162.4287,161.7172,161.8188,21028.0
2020-03-06 14:40:00,175.17,175.27,174.7,174.84,12738.0,161.865,161.9575,161.4307,161.5601,12738.0
2020-03-06 14:45:00,174.89,175.34,174.15,174.24,27294.0,161.6063,162.0221,160.9225,161.0057,27294.0
2020-03-06 14:50:00,174.16,174.54,173.96,174.49,36098.0,160.9318,161.2829,160.747,161.2367,36098.0
2020-03-06 14:55:00,174.5,174.94,174.38,174.44,19170.0,161.2459,161.6525,161.135,161.1905,19170.0
2020-03-06 15:00:00,174.38,174.62,173.97,174.13,25970.0,161.135,161.3568,160.7562,160.904,25970.0
2020-03-06 15:05:00,174.14,174.34,173.92,174.11,38805.0,160.9133,161.0981,160.71,160.8856,38805.0
2020-03-06 15:10:00,174.08,175.07,174.06,174.51,32372.0,160.8578,161.7726,160.8394,161.2552,32372.0
2020-03-06 15:15:00,174.54,175.7,174.54,175.6,21914.0,161.2829,162.3548,161.2829,162.2624,21914.0
2020-03-06 15:20:00,175.55,175.99,175.31,175.99,27409.0,162.2162,162.6228,161.9944,162.6228,27409.0
2020-03-06 15:25:00,176.17,176.23,175.43,175.46,26306.0,162.7891,162.8445,162.1053,162.133,26306.0
2020-03-06 15:30:00,175.37,177.07,175.14,177.0,29777.0,162.0499,163.6207,161.8373,163.556,29777.0
2020-03-06 15:35:00,176.95,177.56,176.05,176.18,32144.0,163.5098,164.0735,162.6782,162.7983,32144.0
2020-03-06 15:40:00,176.22,177.66,175.92,177.64,57840.0,162.8353,164.1659,162.5581,164.1474,57840.0
2020-03-06 15:45:00,177.67,178.05,177.32,177.95,36264.0,164.1752,164.5263,163.8517,164.4339,36264.0
2020-03-06 15:50:00,177.78,179.24,177.68,178.64,61258.0,164.2768,165.6259,164.1844,165.0715,61258.0
2020-03-06 15:55:00,178.66,179.5,178.47,178.82,108500.0,165.09,165.8662,164.9144,165.2378,108500.0
2020-03-09 09:30:00,165.51,166.2,164.26,165.09,104186.0,152.9388,153.5764,151.7837,152.5507,104186.0
2020-03-09 09:35:00,165.09,165.09,165.09,165.09,0.0,152.5507,152.5507,152.5507,152.5507,0.0
2020-03-09 09:40:00,165.09,165.09,165.09,165.09,0.0,152.5507,152.5507,152.5507,152.5507,0.0
2020-03-09 09:45:00,160.1,164.38,160.1,163.23,16614.0,147.9397,151.8946,147.9397,150.8319,16614.0
2020-03-09 09:50:00,163.31,168.95,163.02,168.95,55320.0,150.9059,156.1175,150.6379,156.1175,55320.0
2020-03-09 09:55:00,169.11,170.34,167.55,167.8,77943.0,156.2653,157.4019,154.8238,155.0548,77943.0
2020-03-09 10:00:00,168.24,168.24,166.21,166.26,66282.0,155.4614,155.4614,153.5856,153.6318,66282.0
2020-03-09 10:05:00,166.56,170.36,166.56,170.1,54670.0,153.909,157.4204,153.909,157.1801,54670.0
2020-03-09 10:10:00,170.15,170.25,169.08,169.39,32633.0,157.2263,157.3187,156.2376,156.5241,32633.0
2020-03-09 10:15:00,169.44,169.85,168.71,168.72,32510.0,156.5703,156.9491,155.8957,155.905,32510.0
2020-03-09 10:20:00,168.53,168.76,167.22,167.45,62536.0,155.7294,155.9419,154.5189,154.7314,62536.0
2020-03-09 10:25:00,167.46,168.22,166.79,168.07,46290.0,154.7407,155.4429,154.1215,155.3043,46290.0
2020-03-09 10:30:00,168.06,168.77,167.81,168.42,42391.0,155.2951,155.9512,155.0641,155.6277,42391.0
2020-03-09 10:35:00,168.32,168.59,167.42,168.43,27909.0,155.5353,155.7848,154.7037,155.637,27909.0
2020-03-09 10:40:00,168.42,168.87,168.06,168.74,18585.0,155.6277,156.0436,155.2951,155.9234,18585.0
2020-03-09 10:45:00,168.53,168.72,167.9,167.94,40679.0,155.7294,155.905,155.1472,155.1842,40679.0
2020-03-09 10:50:00,167.93,167.93,166.96,167.0,37032.0,155.175,155.175,154.2786,154.3156,37032.0
2020-03-09 10:55:00,167.0,167.02,165.86,166.32,38838.0,154.3156,154.3341,153.2622,153.6872,38838.0
2020-03-09 11:00:00,166.28,166.84,166.03,166.29,30520.0,153.6503,154.1677,153.4193,153.6595,30520.0
2020-03-09 11:05:00,166.23,167.0,166.23,166.98,37104.0,153.6041,154.3156,153.6041,154.2971,37104.0
2020-03-09 11:10:00,166.92,167.86,166.85,167.51,28020.0,154.2417,155.1103,154.177,154.7869,28020.0
2020-03-09 11:15:00,167.44,168.23,167.16,167.49,77771.0,154.7222,155.4522,154.4634,154.7684,77771.0
2020-03-09 11:20:00,167.39,167.99,167.17,167.99,40822.0,154.676,155.2304,154.4727,155.2304,40822.0
2020-03-09 11:25:00,167.91,168.07,166.99,167.29,37749.0,155.1565,155.3043,154.3064,154.5836,37749.0
2020-03-09 11:30:00,167.21,167.61,166.85,167.55,44675.0,154.5096,154.8793,154.177,154.8238,44675.0
2020-03-09 11:35:00,167.42,168.99,167.36,168.86,37266.0,154.7037,156.1544,154.6483,156.0343,37266.0
2020-03-09 11:40:00,168.73,170.1,168.6,170.06,44138.0,155.9142,157.1801,155.7941,157.1432,44138.0
2020-03-09 11:45:00,170.12,170.52,169.6,170.47,22772.0,157.1986,157.5682,156.7181,157.522,22772.0
2020-03-09 11:50:00,170.42,170.88,170.02,170.13,23008.0,157.4758,157.9009,157.1062,157.2079,23008.0
2020-03-09 11:55:00,170.2,170.41,169.87,170.0,17627.0,157.2725,157.4666,156.9676,157.0877,17627.0
2020-03-09 12:00:00,169.85,169.89,168.9,169.2,21529.0,156.9491,156.9861,156.0713,156.3485,21529.0
2020-03-09 12:05:00,169.14,170.21,169.14,169.89,32474.0,156.2931,157.2818,156.2931,156.9861,32474.0
2020-03-09 12:10:00,169.99,170.34,168.73,168.73,29805.0,157.0785,157.4019,155.9142,155.9142,29805.0
2020-03-09 12:15:00,168.74,169.14,168.23,168.59,34122.0,155.9234,156.2931,155.4522,155.7848,34122.0
2020-03-09 12:20:00,168.57,169.22,168.46,169.22,23312.0,155.7663,156.367,155.6647,156.367,23312.0
2020-03-09 12:25:00,169.08,169.15,168.39,168.52,34339.0,156.2376,156.3023,155.6,155.7201,34339.0
2020-03-09 12:30:00,168.47,168.9,168.2,168.22,36338.0,155.6739,156.0713,155.4244,155.4429,36338.0
2020-03-09 12:35:00,168.37,168.81,167.75,168.47,39917.0,155.5815,155.9881,155.0086,155.6739,39917.0
2020-03-09 12:40:00,168.44,168.77,167.77,167.98,24986.0,155.6462,155.9512,155.0271,155.2212,24986.0
2020-03-09 12:45:00,168.02,168.3,167.71,168.11,32359.0,155.2581,155.5169,154.9717,155.3413,32359.0
2020-03-09 12:50:00,168.03,168.84,168.03,168.65,15666.0,155.2674,156.0158,155.2674,155.8403,15666.0
2020-03-09 12:55:00,168.71,169.03,168.6,168.83,12890.0,155.8957,156.1914,155.7941,156.0066,12890.0
2020-03-09 13:00:00,168.83,169.0,168.2,168.2,26049.0,156.0066,156.1637,155.4244,155.4244,26049.0
2020-03-09 13:05:00,168.23,168.67,168.07,168.39,17592.0,155.4522,155.8588,155.3043,155.6,17592.0
2020-03-09 13:10:00,168.29,168.86,168.19,168.85,27897.0,155.5076,156.0343,155.4152,156.0251,27897.0
2020-03-09 13:15:00,168.77,169.01,168.25,168.39,13669.0,155.9512,156.1729,155.4707,155.6,13669.0
2020-03-09 13:20:00,168.38,168.52,167.96,168.34,22416.0,155.5908,155.7201,155.2027,155.5538,22416.0
2020-03-09 13:25:00,168.28,168.37,167.74,167.99,24343.0,155.4984,155.5815,154.9994,155.2304,24343.0
2020-03-09 13:30:00,167.88,168.11,167.05,167.13,82128.0,155.1288,155.3413,154.3618,154.4357,82128.0
2020-03-09 13:35:00,166.97,167.29,166.16,166.22,31448.0,154.2879,154.5836,153.5394,153.5948,31448.0
2020-03-09 13:40:00,166.32,166.68,165.42,165.57,29883.0,153.6872,154.0199,152.8556,152.9942,29883.0
2020-03-09 13:45:00,165.64,166.0,165.39,165.5,32900.0,153.0589,153.3915,152.8279,152.9295,32900.0
2020-03-09 13:50:00,165.36,165.4,164.74,164.77,37490.0,152.8002,152.8371,152.2273,152.255,37490.0
2020-03-09 13:55:00,164.75,165.12,164.5,164.72,29903.0,152.2365,152.5784,152.0055,152.2088,29903.0
2020-03-09 14:00:00,164.76,164.86,163.1,163.1,72926.0,152.2457,152.3381,150.7118,150.7118,72926.0
2020-03-09 14:05:00,163.11,163.5,162.54,162.59,98784.0,150.7211,151.0814,150.1944,150.2406,98784.0
2020-03-09 14:10:00,162.63,163.21,162.43,162.86,134223.0,150.2775,150.8135,150.0927,150.49,134223.0
2020-03-09 14:15:00,163.0,164.07,162.91,163.33,55351.0,150.6194,151.6081,150.5362,150.9243,55351.0
2020-03-09 14:20:00,163.43,164.04,163.37,163.74,28372.0,151.0168,151.5804,150.9613,151.3032,28372.0
2020-03-09 14:25:00,163.73,163.73,163.0,163.0,25734.0,151.294,151.294,150.6194,150.6194,25734.0
2020-03-09 14:30:00,162.99,163.48,162.43,163.11,71197.0,150.6102,151.063,150.0927,150.7211,71197.0
2020-03-09 14:35:00,163.14,163.39,162.27,163.16,47026.0,150.7488,150.9798,149.9449,150.7673,47026.0
2020-03-09 14:40:00,163.33,163.58,162.55,162.88,43265.0,150.9243,151.1554,150.2036,150.5085,43265.0
2020-03-09 14:45:00,162.79,164.17,162.79,163.54,28151.0,150.4254,151.7005,150.4254,151.1184,28151.0
2020-03-09 14:50:00,163.67,165.21,163.62,165.16,34502.0,151.2385,152.6616,151.1923,152.6154,34502.0
2020-03-09 14:55:00,165.05,165.49,164.72,164.86,26374.0,152.5137,152.9203,152.2088,152.3381,26374.0
2020-03-09 15:00:00,164.82,165.61,164.09,165.45,29085.0,152.3012,153.0312,151.6266,152.8833,29085.0
2020-03-09 15:05:00,165.46,165.6,164.61,164.85,30666.0,152.8926,153.0219,152.1071,152.3289,30666.0
2020-03-09 15:10:00,164.72,164.79,163.91,164.21,35042.0,152.2088,152.2735,151.4603,151.7375,35042.0
2020-03-09 15:15:00,164.12,165.46,164.12,164.8,56519.0,151.6543,152.8926,151.6543,152.2827,56519.0
2020-03-09 15:20:00,164.85,165.83,164.57,165.66,67568.0,152.3289,153.2345,152.0702,153.0774,67568.0
2020-03-09 15:25:00,165.69,166.44,165.62,165.78,48247.0,153.1051,153.7981,153.0404,153.1883,48247.0
2020-03-09 15:30:00,165.7,166.18,165.22,165.93,54624.0,153.1143,153.5579,152.6708,153.3269,54624.0
2020-03-09 15:35:00,165.9,166.77,165.9,166.48,40964.0,153.2991,154.1031,153.2991,153.8351,40964.0
2020-03-09 15:40:00,166.47,166.52,165.92,166.34,48470.0,153.8259,153.8721,153.3176,153.7057,48470.0
2020-03-09 15:45:00,166.33,166.52,165.73,166.25,94175.0,153.6965,153.8721,153.1421,153.6226,94175.0
2020-03-09 15:50:00,166.24,166.27,164.74,165.86,137554.0,153.6133,153.641,152.2273,153.2622,137554.0
2020-03-09 15:55:00,165.88,165.9,164.1,164.1,225366.0,153.2807,153.2991,151.6359,151.6359,225366.0
2020-03-10 09:30:00,171.0,173.49,170.55,170.77,137586.0,158.0118,160.3126,157.596,157.7992,137586.0
2020-03-10 09:35:00,170.79,171.12,168.5,168.87,70127.0,157.8177,158.1227,155.7017,156.0436,70127.0
2020-03-10 09:40:00,168.62,168.96,168.18,168.26,38563.0,155.8125,156.1267,155.406,155.4799,38563.0
2020-03-10 09:45:00,168.26,168.41,167.12,167.77,26987.0,155.4799,155.6185,154.4265,155.0271,26987.0
2020-03-10 09:50:00,167.75,168.15,167.29,168.01,27274.0,155.0086,155.3782,154.5836,155.2489,27274.0
2020-03-10 09:55:00,168.04,168.2,167.28,167.47,27139.0,155.2766,155.4244,154.5743,154.7499,27139.0
2020-03-10 10:00:00,167.53,168.1,167.08,167.89,36094.0,154.8053,155.332,154.3895,155.138,36094.0
2020-03-10 10:05:00,167.89,168.75,167.69,168.72,30361.0,155.138,155.9327,154.9532,155.905,30361.0
2020-03-10 10:10:00,168.74,169.37,168.53,169.37,35644.0,155.9234,156.5056,155.7294,156.5056,35644.0
2020-03-10 10:15:00,169.28,169.47,168.94,169.29,22469.0,156.4224,156.598,156.1082,156.4317,22469.0
2020-03-10 10:20:00,169.37,169.93,169.26,169.67,74977.0,156.5056,157.023,156.4039,156.7828,74977.0
2020-03-10 10:25:00,169.66,169.89,169.33,169.62,62740.0,156.7736,156.9861,156.4686,156.7366,62740.0
2020-03-10 10:30:00,169.61,169.8,169.19,169.31,63626.0,156.7274,156.9029,156.3393,156.4501,63626.0
2020-03-10 10:35:00,169.39,169.7,169.22,169.48,33717.0,156.5241,156.8105,156.367,156.6072,33717.0
2020-03-10 10:40:00,169.61,169.84,169.17,169.75,38528.0,156.7274,156.9399,156.3208,156.8567,38528.0
2020-03-10 10:45:00,169.71,169.87,168.9,168.93,53938.0,156.8198,156.9676,156.0713,156.099,53938.0
2020-03-10 10:50:00,169.0,169.11,168.57,168.69,44152.0,156.1637,156.2653,155.7663,155.8772,44152.0
2020-03-10 10:55:00,168.63,169.86,168.59,169.2,68985.0,155.8218,156.9584,155.7848,156.3485,68985.0
2020-03-10 11:00:00,169.2,169.42,168.67,169.17,51303.0,156.3485,156.5518,155.8588,156.3208,51303.0
2020-03-10 11:05:00,169.21,170.05,169.09,169.96,52883.0,156.3577,157.1339,156.2468,157.0508,52883.0
2020-03-10 11:10:00,169.86,169.95,169.12,169.23,41027.0,156.9584,157.0415,156.2746,156.3762,41027.0
2020-03-10 11:15:00,169.18,169.57,169.13,169.31,52584.0,156.33,156.6904,156.2838,156.4501,52584.0
2020-03-10 11:20:00,169.31,169.5,169.0,169.28,147197.0,156.4501,156.6257,156.1637,156.4224,147197.0
2020-03-10 11:25:00,169.31,169.49,169.0,169.02,90129.0,156.4501,156.6165,156.1637,156.1822,90129.0
2020-03-10 11:30:00,169.01,169.14,168.0,168.01,64916.0,156.1729,156.2931,155.2396,155.2489,64916.0
2020-03-10 11:35:00,168.0,168.06,166.49,167.2,42376.0,155.2396,155.2951,153.8443,154.5004,42376.0
2020-03-10 11:40:00,167.22,167.92,166.92,167.86,37693.0,154.5189,155.1657,154.2417,155.1103,37693.0
2020-03-10 11:45:00,167.86,168.54,167.51,167.57,39416.0,155.1103,155.7386,154.7869,154.8423,39416.0
2020-03-10 11:50:00,167.59,167.81,166.63,166.83,21950.0,154.8608,155.0641,153.9737,154.1585,21950.0
2020-03-10 11:55:00,166.91,168.29,166.91,168.01,33076.0,154.2324,155.5076,154.2324,155.2489,33076.0
2020-03-10 12:00:00,168.08,169.51,168.04,169.18,23874.0,155.3136,156.6349,155.2766,156.33,23874.0
2020-03-10 12:05:00,169.09,169.09,168.3,168.81,26950.0,156.2468,156.2468,155.5169,155.9881,26950.0
2020-03-10 12:10:00,169.0,170.07,168.87,169.79,29579.0,156.1637,157.1524,156.0436,156.8937,29579.0
2020-03-10 12:15:00,169.79,170.26,169.59,169.85,27383.0,156.8937,157.328,156.7089,156.9491,27383.0
2020-03-10 12:20:00,169.9,169.9,169.3,169.55,19939.0,156.9953,156.9953,156.4409,156.6719,19939.0
2020-03-10 12:25:00,169.59,169.74,169.15,169.22,34489.0,156.7089,156.8475,156.3023,156.367,34489.0
2020-03-10 12:30:00,169.22,169.22,167.09,167.5,35998.0,156.367,156.367,154.3988,154.7776,35998.0
2020-03-10 12:35:00,167.5,168.47,167.09,168.28,24438.0,154.7776,155.6739,154.3988,155.4984,24438.0
2020-03-10 12:40:00,168.4,169.29,167.93,169.17,38956.0,155.6093,156.4317,155.175,156.3208,38956.0
2020-03-10 12:45:00,169.31,169.47,169.02,169.16,21812.0,156.4501,156.598,156.1822,156.3115,21812.0
2020-03-10 12:50:00,169.16,170.58,168.94,170.0,112038.0,156.3115,157.6237,156.1082,157.0877,112038.0
2020-03-10 12:55:00,170.0,170.25,169.63,169.83,29950.0,157.0877,157.3187,156.7458,156.9306,29950.0
2020-03-10 13:00:00,169.81,169.82,168.56,168.68,19311.0,156.9122,156.9214,155.7571,155.868,19311.0
2020-03-10 13:05:00,168.82,169.99,168.42,169.99,14887.0,155.9974,157.0785,155.6277,157.0785,14887.0
2020-03-10 13:10:00,169.92,170.16,169.41,169.95,15213.0,157.0138,157.2356,156.5425,157.0415,15213.0
2020-03-10 13:15:00,170.16,170.7,169.96,170.38,18201.0,157.2356,157.7346,157.0508,157.4389,18201.0
2020-03-10 13:20:00,170.62,171.03,170.62,170.75,19853.0,157.6606,158.0395,157.6606,157.7808,19853.0
2020-03-10 13:25:00,170.81,170.81,169.88,170.39,11175.0,157.8362,157.8362,156.9768,157.4481,11175.0
2020-03-10 13:30:00,170.26,170.64,169.64,170.46,16211.0,157.328,157.6791,156.7551,157.5128,16211.0
2020-03-10 13:35:00,170.53,170.6,169.31,169.56,13527.0,157.5775,157.6422,156.4501,156.6812,13527.0
2020-03-10 13:40:00,169.63,169.9,168.65,168.7,16594.0,156.7458,156.9953,155.8403,155.8865,16594.0
2020-03-10 13:45:00,168.65,168.67,167.33,167.42,23680.0,155.8403,155.8588,154.6205,154.7037,23680.0
2020-03-10 13:50:00,167.42,167.52,166.66,166.97,25297.0,154.7037,154.7961,154.0014,154.2879,25297.0
2020-03-10 13:55:00,166.86,166.93,166.07,166.59,36308.0,154.1862,154.2509,153.4562,153.9367,36308.0
2020-03-10 14:00:00,166.48,166.68,166.04,166.59,17037.0,153.8351,154.0199,153.4285,153.9367,17037.0
2020-03-10 14:05:00,166.67,167.05,166.21,166.95,15416.0,154.0107,154.3618,153.5856,154.2694,15416.0
2020-03-10 14:10:00,166.96,167.77,166.79,167.77,14425.0,154.2786,155.0271,154.1215,155.0271,14425.0
2020-03-10 14:15:00,167.84,168.14,167.61,167.88,17439.0,155.0918,155.369,154.8793,155.1288,17439.0
2020-03-10 14:20:00,167.9,168.31,167.28,167.46,48468.0,155.1472,155.5261,154.5743,154.7407,48468.0
2020-03-10 14:25:00,167.31,168.47,167.23,168.34,15409.0,154.602,155.6739,154.5281,155.5538,15409.0
2020-03-10 14:30:00,168.42,169.33,168.32,169.24,9151.0,155.6277,156.4686,155.5353,156.3855,9151.0
2020-03-10 14:35:00,169.32,169.63,169.0,169.13,25542.0,156.4594,156.7458,156.1637,156.2838,25542.0
2020-03-10 14:40:00,169.17,170.67,169.17,170.64,11873.0,156.3208,157.7068,156.3208,157.6791,11873.0
2020-03-10 14:45:00,170.6,171.69,170.56,171.6,21173.0,157.6422,158.6494,157.6052,158.5662,21173.0
2020-03-10 14:50:00,171.67,171.67,171.03,171.49,15212.0,158.6309,158.6309,158.0395,158.4646,15212.0
2020-03-10 14:55:00,171.56,171.68,170.44,170.76,15675.0,158.5292,158.6401,157.4943,157.79,15675.0
2020-03-10 15:00:00,170.96,171.88,170.54,171.87,31481.0,157.9748,158.8249,157.5867,158.8157,31481.0
2020-03-10 15:05:00,171.88,172.24,171.25,171.42,21455.0,158.8249,159.1576,158.2428,158.3999,21455.0
2020-03-10 15:10:00,171.44,171.98,171.25,171.75,18010.0,158.4184,158.9173,158.2428,158.7048,18010.0
2020-03-10 15:15:00,171.93,173.1,171.28,172.93,23817.0,158.8711,159.9523,158.2705,159.7952,23817.0
2020-03-10 15:20:00,173.0,173.59,172.78,173.25,22419.0,159.8599,160.4051,159.6566,160.0909,22419.0
2020-03-10 15:25:00,173.17,173.19,172.13,172.29,26137.0,160.017,160.0354,159.0559,159.2038,26137.0
2020-03-10 15:30:00,172.3,173.18,171.58,172.29,43414.0,159.213,160.0262,158.5477,159.2038,43414.0
2020-03-10 15:35:00,172.28,173.25,172.25,173.14,37843.0,159.1946,160.0909,159.1668,159.9892,37843.0
2020-03-10 15:40:00,173.18,173.46,172.89,172.89,52174.0,160.0262,160.2849,159.7582,159.7582,52174.0
2020-03-10 15:45:00,172.94,173.78,172.92,173.24,85055.0,159.8044,160.5806,159.7859,160.0816,85055.0
2020-03-10 15:50:00,173.24,174.28,173.24,174.13,79219.0,160.0816,161.0426,160.0816,160.904,79219.0
2020-03-10 15:55:00,174.35,174.74,173.87,174.37,143927.0,161.1073,161.4677,160.6638,161.1258,143927.0
2020-03-11 09:30:00,169.32,170.31,168.19,169.72,104474.0,156.4594,157.3742,155.4152,156.829,104474.0
2020-03-11 09:35:00,169.73,170.4,168.93,169.85,73390.0,156.8382,157.4573,156.099,156.9491,73390.0
2020-03-11 09:40:00,169.89,171.02,169.62,170.07,45544.0,156.9861,158.0303,156.7366,157.1524,45544.0
2020-03-11 09:45:00,170.05,170.89,169.94,170.78,23927.0,157.1339,157.9101,157.0323,157.8085,23927.0
2020-03-11 09:50:00,170.22,170.92,169.97,170.3,46549.0,157.291,157.9379,157.06,157.3649,46549.0
2020-03-11 09:55:00,170.21,170.56,169.76,170.12,21705.0,157.2818,157.6052,156.866,157.1986,21705.0
2020-03-11 10:00:00,170.21,170.73,169.62,170.39,27357.0,157.2818,157.7623,156.7366,157.4481,27357.0
2020-03-11 10:05:00,170.44,171.11,170.33,170.77,24770.0,157.4943,158.1134,157.3927,157.7992,24770.0
2020-03-11 10:10:00,170.9,171.17,170.55,170.75,23304.0,157.9194,158.1689,157.596,157.7808,23304.0
2020-03-11 10:15:00,170.72,170.95,170.28,170.53,28986.0,157.753,157.9656,157.3465,157.5775,28986.0
2020-03-11 10:20:00,170.51,170.58,169.5,169.64,17629.0,157.559,157.6237,156.6257,156.7551,17629.0
2020-03-11 10:25:00,169.65,170.12,168.99,169.3,21709.0,156.7643,157.1986,156.1544,156.4409,21709.0
2020-03-11 10:30:00,169.26,170.28,169.11,170.22,37826.0,156.4039,157.3465,156.2653,157.291,37826.0
2020-03-11 10:35:00,170.12,170.67,169.84,169.99,120585.0,157.1986,157.7068,156.9399,157.0785,120585.0
2020-03-11 10:40:00,169.93,170.14,168.87,169.02,80916.0,157.023,157.2171,156.0436,156.1822,80916.0
2020-03-11 10:45:00,169.01,170.11,168.86,168.96,13921.0,156.1729,157.1894,156.0343,156.1267,13921.0
2020-03-11 10:50:00,169.06,169.33,168.93,169.04,13069.0,156.2191,156.4686,156.099,156.2006,13069.0
2020-03-11 10:55:00,169.06,169.37,168.69,169.09,42422.0,156.2191,156.5056,155.8772,156.2468,42422.0
2020-03-11 11:00:00,169.16,169.72,168.96,169.03,151519.0,156.3115,156.829,156.1267,156.1914,151519.0
2020-03-11 11:05:00,169.07,169.52,168.5,169.06,48258.0,156.2284,156.6442,155.7017,156.2191,48258.0
2020-03-11 11:10:00,169.04,169.8,168.86,169.46,15128.0,156.2006,156.9029,156.0343,156.5887,15128.0
2020-03-11 11:15:00,169.46,169.57,168.63,168.71,25538.0,156.5887,156.6904,155.8218,155.8957,25538.0
2020-03-11 11:20:00,168.7,168.71,167.9,168.07,20145.0,155.8865,155.8957,155.1472,155.3043,20145.0
2020-03-11 11:25:00,168.12,168.82,168.08,168.65,21797.0,155.3505,155.9974,155.3136,155.8403,21797.0
2020-03-11 11:30:00,168.7,169.38,168.42,169.31,20486.0,155.8865,156.5148,155.6277,156.4501,20486.0
2020-03-11 11:35:00,169.35,169.94,168.9,169.79,22583.0,156.4871,157.0323,156.0713,156.8937,22583.0
2020-03-11 11:40:00,169.75,169.96,169.06,169.12,17545.0,156.8567,157.0508,156.2191,156.2746,17545.0
2020-03-11 11:45:00,169.16,169.74,168.88,169.65,22194.0,156.3115,156.8475,156.0528,156.7643,22194.0
2020-03-11 11:50:00,169.59,169.86,169.07,169.29,44094.0,156.7089,156.9584,156.2284,156.4317,44094.0
2020-03-11 11:55:00,169.23,169.69,168.97,169.53,50919.0,156.3762,156.8013,156.136,156.6534,50919.0
2020-03-11 12:00:00,169.46,169.48,168.71,169.4,9654.0,156.5887,156.6072,155.8957,156.5333,9654.0
2020-03-11 12:05:00,169.35,169.49,168.81,169.19,22846.0,156.4871,156.6165,155.9881,156.3393,22846.0
2020-03-11 12:10:00,169.14,169.4,168.92,169.01,19382.0,156.2931,156.5333,156.0898,156.1729,19382.0
2020-03-11 12:15:00,169.03,169.5,168.96,169.24,36807.0,156.1914,156.6257,156.1267,156.3855,36807.0
2020-03-11 12:20:00,169.27,169.45,168.61,168.63,10918.0,156.4132,156.5795,155.8033,155.8218,10918.0
2020-03-11 12:25:00,168.59,168.59,167.68,167.78,48711.0,155.7848,155.7848,154.9439,155.0363,48711.0
2020-03-11 12:30:00,167.68,167.76,166.81,167.07,33165.0,154.9439,155.0179,154.14,154.3803,33165.0
2020-03-11 12:35:00,167.17,167.3,166.57,166.68,12556.0,154.4727,154.5928,153.9183,154.0199,12556.0
2020-03-11 12:40:00,166.58,166.86,166.11,166.51,25616.0,153.9275,154.1862,153.4932,153.8628,25616.0
2020-03-11 12:45:00,166.59,166.93,166.35,166.62,27414.0,153.9367,154.2509,153.715,153.9645,27414.0
2020-03-11 12:50:00,166.79,167.11,166.16,166.21,42322.0,154.1215,154.4172,153.5394,153.5856,42322.0
2020-03-11 12:55:00,166.16,166.6,165.92,166.41,33262.0,153.5394,153.946,153.3176,153.7704,33262.0
2020-03-11 13:00:00,166.42,166.42,165.59,165.72,26268.0,153.7796,153.7796,153.0127,153.1328,26268.0
2020-03-11 13:05:00,165.8,166.04,165.51,165.78,15967.0,153.2067,153.4285,152.9388,153.1883,15967.0
2020-03-11 13:10:00,165.74,166.14,165.63,165.78,22005.0,153.1513,153.5209,153.0497,153.1883,22005.0
2020-03-11 13:15:00,165.74,166.13,165.27,165.95,37473.0,153.1513,153.5117,152.717,153.3453,37473.0
2020-03-11 13:20:00,165.92,166.15,165.34,165.74,33341.0,153.3176,153.5302,152.7817,153.1513,33341.0
2020-03-11 13:25:00,165.73,166.58,165.67,166.26,39247.0,153.1421,153.9275,153.0866,153.6318,39247.0
2020-03-11 13:30:00,166.41,166.41,165.83,165.98,58009.0,153.7704,153.7704,153.2345,153.3731,58009.0
2020-03-11 13:35:00,166.03,166.06,165.55,165.75,20965.0,153.4193,153.447,152.9757,153.1605,20965.0
2020-03-11 13:40:00,165.75,166.01,165.38,165.76,24719.0,153.1605,153.4008,152.8186,153.1698,24719.0
2020-03-11 13:45:00,165.72,166.45,165.51,166.08,25081.0,153.1328,153.8074,152.9388,153.4655,25081.0
2020-03-11 13:50:00,166.18,166.34,165.84,166.21,23551.0,153.5579,153.7057,153.2437,153.5856,23551.0
2020-03-11 13:55:00,166.16,166.85,166.12,166.52,26633.0,153.5394,154.177,153.5024,153.8721,26633.0
2020-03-11 14:00:00,166.57,166.8,165.76,165.8,43757.0,153.9183,154.1308,153.1698,153.2067,43757.0
2020-03-11 14:05:00,165.83,166.24,165.24,165.36,23274.0,153.2345,153.6133,152.6893,152.8002,23274.0
2020-03-11 14:10:00,165.37,165.9,165.37,165.69,30548.0,152.8094,153.2991,152.8094,153.1051,30548.0
2020-03-11 14:15:00,165.68,166.17,165.42,165.46,18445.0,153.0959,153.5486,152.8556,152.8926,18445.0
2020-03-11 14:20:00,165.53,165.69,165.17,165.42,16776.0,152.9572,153.1051,152.6246,152.8556,16776.0
2020-03-11 14:25:00,165.38,165.7,165.15,165.37,16974.0,152.8186,153.1143,152.6061,152.8094,16974.0
2020-03-11 14:30:00,165.34,166.39,165.25,165.8,21260.0,152.7817,153.7519,152.6985,153.2067,21260.0
2020-03-11 14:35:00,165.82,166.42,165.51,166.09,22084.0,153.2252,153.7796,152.9388,153.4747,22084.0
2020-03-11 14:40:00,166.13,166.89,165.32,165.54,87057.0,153.5117,154.2139,152.7632,152.9665,87057.0
2020-03-11 14:45:00,165.59,166.08,165.09,165.13,33135.0,153.0127,153.4655,152.5507,152.5876,33135.0
2020-03-11 14:50:00,165.25,165.55,164.49,164.78,49206.0,152.6985,152.9757,151.9962,152.2642,49206.0
2020-03-11 14:55:00,164.77,165.0,163.94,163.95,57024.0,152.255,152.4675,151.488,151.4973,57024.0
2020-03-11 15:00:00,163.91,164.52,163.37,163.37,42949.0,151.4603,152.024,150.9613,150.9613,42949.0
2020-03-11 15:05:00,163.4,163.56,162.76,162.92,74692.0,150.989,151.1369,150.3976,150.5455,74692.0
2020-03-11 15:10:00,162.86,163.5,162.65,162.84,45411.0,150.49,151.0814,150.296,150.4716,45411.0
2020-03-11 15:15:00,162.86,163.68,162.79,163.56,56412.0,150.49,151.2478,150.4254,151.1369,56412.0
2020-03-11 15:20:00,163.55,163.73,162.98,163.01,59535.0,151.1276,151.294,150.6009,150.6287,59535.0
2020-03-11 15:25:00,163.1,164.38,163.1,164.32,100987.0,150.7118,151.8946,150.7118,151.8392,100987.0
2020-03-11 15:30:00,164.13,165.91,164.03,165.6,113115.0,151.6636,153.3084,151.5712,153.0219,113115.0
2020-03-11 15:35:00,165.63,166.29,165.08,165.7,101864.0,153.0497,153.6595,152.5414,153.1143,101864.0
2020-03-11 15:40:00,165.85,166.78,165.49,165.6,167170.0,153.2529,154.1123,152.9203,153.0219,167170.0
2020-03-11 15:45:00,165.74,166.52,165.08,165.98,56738.0,153.1513,153.8721,152.5414,153.3731,56738.0
2020-03-11 15:50:00,165.81,166.44,164.21,165.59,89658.0,153.216,153.7981,151.7375,153.0127,89658.0
2020-03-11 15:55:00,165.65,165.89,164.97,165.08,138943.0,153.0681,153.2899,152.4398,152.5414,138943.0
2020-03-12 09:30:00,153.0,155.16,152.48,153.0,187176.0,141.379,143.3749,140.8985,141.379,187176.0
2020-03-12 09:35:00,152.99,153.02,152.43,152.97,42244.0,141.3697,141.3974,140.8523,141.3512,42244.0
2020-03-12 09:40:00,152.97,152.97,152.97,152.97,0.0,141.3512,141.3512,141.3512,141.3512,0.0
2020-03-12 09:45:00,152.97,152.97,152.97,152.97,0.0,141.3512,141.3512,141.3512,141.3512,0.0
2020-03-12 09:50:00,150.3,151.52,150.0,150.54,54849.0,138.884,140.0114,138.6068,139.1058,54849.0
2020-03-12 09:55:00,150.33,153.97,150.0,153.13,78603.0,138.9118,142.2753,138.6068,141.4991,78603.0
2020-03-12 10:00:00,152.95,152.95,150.15,150.37,71822.0,141.3328,141.3328,138.7454,138.9487,71822.0
2020-03-12 10:05:00,150.37,151.51,150.12,150.44,47690.0,138.9487,140.0021,138.7177,139.0134,47690.0
2020-03-12 10:10:00,150.52,151.9,150.02,151.15,43256.0,139.0873,140.3625,138.6253,139.6695,43256.0
2020-03-12 10:15:00,151.33,152.32,150.69,151.06,44120.0,139.8358,140.7506,139.2444,139.5863,44120.0
2020-03-12 10:20:00,151.06,151.74,150.49,151.6,32370.0,139.5863,140.2147,139.0596,140.0853,32370.0
2020-03-12 10:25:00,151.53,152.29,151.44,151.98,27120.0,140.0206,140.7229,139.9374,140.4364,27120.0
2020-03-12 10:30:00,151.88,152.77,150.62,151.4,56088.0,140.344,141.1664,139.1797,139.9005,56088.0
2020-03-12 10:35:00,151.27,152.19,150.6,152.03,58676.0,139.7804,140.6305,139.1612,140.4826,58676.0
2020-03-12 10:40:00,152.06,152.95,151.82,152.95,116469.0,140.5104,141.3328,140.2886,141.3328,116469.0
2020-03-12 10:45:00,153.0,153.91,152.65,152.78,68542.0,141.379,142.2198,141.0555,141.1757,68542.0
2020-03-12 10:50:00,152.73,153.85,151.99,153.85,25349.0,141.1295,142.1644,140.4457,142.1644,25349.0
2020-03-12 10:55:00,153.67,153.89,153.04,153.22,36256.0,141.9981,142.2014,141.4159,141.5822,36256.0
2020-03-12 11:00:00,153.19,153.19,151.25,151.62,58453.0,141.5545,141.5545,139.7619,140.1038,58453.0
2020-03-12 11:05:00,151.66,151.7,150.86,151.18,72579.0,140.1407,140.1777,139.4015,139.6972,72579.0
2020-03-12 11:10:00,151.23,151.24,150.12,150.28,31722.0,139.7434,139.7526,138.7177,138.8656,31722.0
2020-03-12 11:15:00,150.23,150.99,149.9,150.31,57436.0,138.8194,139.5216,138.5144,138.8933,57436.0
2020-03-12 11:20:00,150.28,150.68,149.8,150.48,40529.0,138.8656,139.2352,138.422,139.0504,40529.0
2020-03-12 11:25:00,150.4,150.98,150.22,150.34,51532.0,138.9764,139.5124,138.8101,138.921,51532.0
2020-03-12 11:30:00,150.42,150.84,149.64,149.74,38150.0,138.9949,139.383,138.2742,138.3666,38150.0
2020-03-12 11:35:00,149.78,150.48,148.9,149.06,34904.0,138.4035,139.0504,137.5904,137.7382,34904.0
2020-03-12 11:40:00,149.06,149.27,148.61,149.06,23161.0,137.7382,137.9323,137.3224,137.7382,23161.0
2020-03-12 11:45:00,148.99,149.0,148.37,148.39,32119.0,137.6735,137.6828,137.1006,137.1191,32119.0
2020-03-12 11:50:00,148.38,148.51,147.61,148.38,40403.0,137.1099,137.23,136.3984,137.1099,40403.0
2020-03-12 11:55:00,148.48,149.59,148.48,149.22,26148.0,137.2023,138.228,137.2023,137.8861,26148.0
2020-03-12 12:00:00,149.13,149.24,148.35,148.57,42739.0,137.8029,137.9045,137.0821,137.2854,42739.0
2020-03-12 12:05:00,148.43,148.67,147.9,147.9,30467.0,137.1561,137.3778,136.6663,136.6663,30467.0
2020-03-12 12:10:00,147.88,148.38,147.08,148.33,60881.0,136.6478,137.1099,135.9086,137.0637,60881.0
2020-03-12 12:15:00,148.29,149.14,148.11,148.55,28532.0,137.0267,137.8121,136.8604,137.267,28532.0
2020-03-12 12:20:00,148.78,150.29,148.63,150.2,44990.0,137.4795,138.8748,137.3409,138.7916,44990.0
2020-03-12 12:25:00,150.12,150.35,149.67,150.07,75258.0,138.7177,138.9302,138.3019,138.6715,75258.0
2020-03-12 12:30:00,150.07,150.09,149.05,149.13,28051.0,138.6715,138.69,137.729,137.8029,28051.0
2020-03-12 12:35:00,149.01,150.21,148.85,149.76,37842.0,137.692,138.8009,137.5442,138.3851,37842.0
2020-03-12 12:40:00,149.92,149.92,148.68,149.07,22123.0,138.5329,138.5329,137.3871,137.7475,22123.0
2020-03-12 12:45:00,149.08,150.14,149.05,149.69,25651.0,137.7567,138.7362,137.729,138.3204,25651.0
2020-03-12 12:50:00,149.69,154.13,149.59,153.02,30514.0,138.3204,142.4231,138.228,141.3974,30514.0
2020-03-12 12:55:00,153.0,155.91,152.53,155.23,30709.0,141.379,144.0679,140.9447,143.4396,30709.0
2020-03-12 13:00:00,155.12,157.66,154.26,157.4,30424.0,143.3379,145.685,142.5433,145.4448,30424.0
2020-03-12 13:05:00,157.36,158.75,156.62,157.86,39486.0,145.4078,146.6922,144.724,145.8698,39486.0
2020-03-12 13:10:00,157.74,158.02,154.55,155.82,92227.0,145.7589,146.0177,142.8112,143.9848,92227.0
2020-03-12 13:15:00,155.86,156.58,154.54,155.22,43420.0,144.0217,144.687,142.802,143.4303,43420.0
2020-03-12 13:20:00,155.1,155.46,154.1,154.57,45769.0,143.3195,143.6521,142.3954,142.8297,45769.0
2020-03-12 13:25:00,154.55,155.41,153.86,154.94,39546.0,142.8112,143.6059,142.1736,143.1716,39546.0
2020-03-12 13:30:00,154.77,155.64,153.52,153.77,30342.0,143.0145,143.8184,141.8595,142.0905,30342.0
2020-03-12 13:35:00,153.59,153.7,151.79,152.18,36127.0,141.9241,142.0258,140.2609,140.6212,36127.0
2020-03-12 13:40:00,152.15,153.2,151.73,152.94,37776.0,140.5935,141.5638,140.2054,141.3235,37776.0
2020-03-12 13:45:00,152.88,155.48,152.77,154.96,56105.0,141.2681,143.6706,141.1664,143.1901,56105.0
2020-03-12 13:50:00,155.11,155.36,153.69,153.73,35997.0,143.3287,143.5597,142.0165,142.0535,35997.0
2020-03-12 13:55:00,153.92,155.1,153.64,155.0,44108.0,142.2291,143.3195,141.9703,143.227,44108.0
2020-03-12 14:00:00,155.16,155.6,153.13,154.31,54673.0,143.3749,143.7815,141.4991,142.5895,54673.0
2020-03-12 14:05:00,154.3,154.91,153.26,153.5,61206.0,142.5802,143.1439,141.6192,141.841,61206.0
2020-03-12 14:10:00,153.56,153.69,152.03,152.42,68328.0,141.8964,142.0165,140.4826,140.843,68328.0
2020-03-12 14:15:00,152.41,153.06,152.07,152.27,36986.0,140.8338,141.4344,140.5196,140.7044,36986.0
2020-03-12 14:20:00,152.35,152.67,151.95,152.33,38718.0,140.7783,141.074,140.4087,140.7598,38718.0
2020-03-12 14:25:00,152.33,153.43,152.04,152.64,59363.0,140.7598,141.7763,140.4919,141.0463,59363.0
2020-03-12 14:30:00,152.73,153.21,152.24,153.02,39295.0,141.1295,141.573,140.6767,141.3974,39295.0
2020-03-12 14:35:00,153.04,153.38,152.25,152.71,39501.0,141.4159,141.7301,140.6859,141.111,39501.0
2020-03-12 14:40:00,152.54,153.53,152.46,153.41,38267.0,140.9539,141.8687,140.88,141.7578,38267.0
2020-03-12 14:45:00,153.52,155.11,153.08,155.07,53583.0,141.8595,143.3287,141.4529,143.2917,53583.0
2020-03-12 14:50:00,154.92,155.54,154.07,154.25,52154.0,143.1531,143.726,142.3677,142.534,52154.0
2020-03-12 14:55:00,154.25,154.41,152.87,152.91,34969.0,142.534,142.6819,141.2588,141.2958,34969.0
2020-03-12 15:00:00,152.97,153.33,152.61,152.85,51285.0,141.3512,141.6839,141.0186,141.2404,51285.0
2020-03-12 15:05:00,152.79,153.79,151.74,153.3,58223.0,141.1849,142.109,140.2147,141.6562,58223.0
2020-03-12 15:10:00,153.33,154.39,153.21,153.39,32316.0,141.6839,142.6634,141.573,141.7393,32316.0
2020-03-12 15:15:00,153.31,153.33,152.02,152.66,47940.0,141.6654,141.6839,140.4734,141.0648,47940.0
2020-03-12 15:20:00,152.67,153.23,152.18,152.92,61741.0,141.074,141.5915,140.6212,141.305,61741.0
2020-03-12 15:25:00,152.85,153.68,152.79,153.03,57054.0,141.2404,142.0073,141.1849,141.4067,57054.0
2020-03-12 15:30:00,152.94,153.3,152.44,152.67,74889.0,141.3235,141.6562,140.8615,141.074,74889.0
2020-03-12 15:35:00,152.66,153.37,152.51,153.3,69428.0,141.0648,141.7209,140.9262,141.6562,69428.0
2020-03-12 15:40:00,153.27,154.75,153.1,153.59,86068.0,141.6284,142.996,141.4714,141.9241,86068.0
2020-03-12 15:45:00,153.64,154.31,152.98,154.14,105376.0,141.9703,142.5895,141.3605,142.4324,105376.0
2020-03-12 15:50:00,154.33,155.27,154.1,154.32,206152.0,142.6079,143.4765,142.3954,142.5987,206152.0
2020-03-12 15:55:00,154.36,154.36,151.66,152.53,483474.0,142.6357,142.6357,140.1407,140.9447,483474.0
2020-03-13 09:30:00,160.62,162.82,160.3,161.8,146248.0,148.4202,150.4531,148.1245,149.5106,146248.0
2020-03-13 09:35:00,161.78,162.66,160.59,160.75,67062.0,149.4921,150.3052,148.3925,148.5403,67062.0
2020-03-13 09:40:00,160.69,160.71,158.95,159.08,60590.0,148.4849,148.5033,146.877,146.9972,60590.0
2020-03-13 09:45:00,159.32,161.47,159.32,160.5,90180.0,147.2189,149.2056,147.2189,148.3093,90180.0
2020-03-13 09:50:00,160.5,160.6,159.34,159.44,58302.0,148.3093,148.4017,147.2374,147.3298,58302.0
2020-03-13 09:55:00,159.45,159.89,158.62,159.05,55267.0,147.3391,147.7456,146.5721,146.9694,55267.0
2020-03-13 10:00:00,159.15,160.34,158.42,159.78,60557.0,147.0618,148.1615,146.3873,147.644,60557.0
2020-03-13 10:05:00,159.63,159.68,158.54,158.86,55417.0,147.5054,147.5516,146.4982,146.7939,55417.0
2020-03-13 10:10:00,158.93,159.7,158.36,158.53,40584.0,146.8585,147.5701,146.3318,146.4889,40584.0
2020-03-13 10:15:00,158.37,160.36,158.16,160.32,45923.0,146.3411,148.1799,146.147,148.143,45923.0
2020-03-13 10:20:00,160.09,161.92,160.01,161.33,49221.0,147.9304,149.6214,147.8565,149.0763,49221.0
2020-03-13 10:25:00,161.09,162.76,160.74,160.96,80535.0,148.8545,150.3976,148.5311,148.7344,80535.0
2020-03-13 10:30:00,161.14,161.53,160.21,160.48,58275.0,148.9007,149.2611,148.0413,148.2908,58275.0
2020-03-13 10:35:00,160.4,160.91,159.89,160.32,32310.0,148.2169,148.6882,147.7456,148.143,32310.0
2020-03-13 10:40:00,160.43,160.43,158.91,159.5,48139.0,148.2446,148.2446,146.8401,147.3853,48139.0
2020-03-13 10:45:00,159.25,159.5,158.68,158.79,76246.0,147.1542,147.3853,146.6275,146.7292,76246.0
2020-03-13 10:50:00,158.66,159.16,158.1,158.39,33636.0,146.6091,147.0711,146.0916,146.3596,33636.0
2020-03-13 10:55:00,158.38,158.43,155.41,155.54,53575.0,146.3503,146.3965,143.6059,143.726,53575.0
2020-03-13 11:00:00,155.53,157.74,155.41,157.74,27866.0,143.7168,145.7589,143.6059,145.7589,27866.0
2020-03-13 11:05:00,157.67,158.58,157.28,158.58,53495.0,145.6942,146.5351,145.3339,146.5351,53495.0
2020-03-13 11:10:00,158.53,159.29,157.62,159.17,35902.0,146.4889,147.1912,145.648,147.0803,35902.0
2020-03-13 11:15:00,159.19,159.19,157.34,157.71,22850.0,147.0988,147.0988,145.3893,145.7312,22850.0
2020-03-13 11:20:00,157.68,158.22,156.68,156.76,22143.0,145.7035,146.2025,144.7794,144.8534,22143.0
2020-03-13 11:25:00,156.72,157.02,155.61,155.89,27199.0,144.8164,145.0936,143.7907,144.0494,27199.0
2020-03-13 11:30:00,155.74,156.48,154.95,155.13,45351.0,143.9108,144.5946,143.1808,143.3472,45351.0
2020-03-13 11:35:00,155.13,156.24,154.83,155.08,37524.0,143.3472,144.3729,143.07,143.301,37524.0
2020-03-13 11:40:00,155.04,155.39,154.24,154.24,40373.0,143.264,143.5874,142.5248,142.5248,40373.0
2020-03-13 11:45:00,154.54,154.95,153.83,153.86,44609.0,142.802,143.1808,142.1459,142.1736,44609.0
2020-03-13 11:50:00,153.83,154.33,153.73,154.23,25936.0,142.1459,142.6079,142.0535,142.5155,25936.0
2020-03-13 11:55:00,154.28,155.74,154.19,154.7,39114.0,142.5617,143.9108,142.4786,142.9498,39114.0
2020-03-13 12:00:00,154.7,155.17,153.12,153.43,29031.0,142.9498,143.3841,141.4898,141.7763,29031.0
2020-03-13 12:05:00,153.5,154.51,152.99,154.21,27751.0,141.841,142.7743,141.3697,142.4971,27751.0
2020-03-13 12:10:00,154.17,155.03,154.07,154.97,18856.0,142.4601,143.2548,142.3677,143.1993,18856.0
2020-03-13 12:15:00,155.04,155.36,154.02,154.25,21091.0,143.264,143.5597,142.3215,142.534,21091.0
2020-03-13 12:20:00,154.2,154.28,153.2,153.21,23876.0,142.4878,142.5617,141.5638,141.573,23876.0
2020-03-13 12:25:00,153.29,153.74,152.93,153.41,30633.0,141.6469,142.0628,141.3143,141.7578,30633.0
2020-03-13 12:30:00,153.27,155.49,153.09,155.4,29398.0,141.6284,143.6798,141.4621,143.5967,29398.0
2020-03-13 12:35:00,155.25,155.27,154.21,154.95,19795.0,143.4581,143.4765,142.4971,143.1808,19795.0
2020-03-13 12:40:00,155.05,156.75,154.85,156.75,26066.0,143.2733,144.8441,143.0884,144.8441,26066.0
2020-03-13 12:45:00,156.73,157.93,156.61,157.74,19906.0,144.8256,145.9345,144.7148,145.7589,19906.0
2020-03-13 12:50:00,157.86,158.51,156.94,156.95,21819.0,145.8698,146.4704,145.0197,145.0289,21819.0
2020-03-13 12:55:00,157.17,157.17,155.69,155.96,28205.0,145.2322,145.2322,143.8646,144.1141,28205.0
2020-03-13 13:00:00,155.98,156.18,155.29,155.69,20535.0,144.1326,144.3174,143.495,143.8646,20535.0
2020-03-13 13:05:00,155.57,156.28,155.03,155.86,22297.0,143.7538,144.4098,143.2548,144.0217,22297.0
2020-03-13 13:10:00,155.86,157.12,155.6,157.09,25128.0,144.0217,145.186,143.7815,145.1583,25128.0
2020-03-13 13:15:00,157.34,157.71,156.94,157.43,26071.0,145.3893,145.7312,145.0197,145.4725,26071.0
2020-03-13 13:20:00,157.54,158.52,157.45,158.5,28738.0,145.5741,146.4797,145.491,146.4612,28738.0
2020-03-13 13:25:00,158.66,158.8,158.32,158.7,28250.0,146.6091,146.7384,146.2949,146.646,28250.0
2020-03-13 13:30:00,158.83,159.13,158.6,158.74,27563.0,146.7661,147.0434,146.5536,146.683,27563.0
2020-03-13 13:35:00,158.7,158.73,157.04,157.46,29202.0,146.646,146.6737,145.1121,145.5002,29202.0
2020-03-13 13:40:00,157.73,158.67,157.73,158.19,42036.0,145.7497,146.6183,145.7497,146.1748,42036.0
2020-03-13 13:45:00,158.47,159.39,158.39,159.37,16778.0,146.4335,147.2836,146.3596,147.2651,16778.0
2020-03-13 13:50:00,159.37,159.73,159.11,159.34,27599.0,147.2651,147.5978,147.0249,147.2374,27599.0
2020-03-13 13:55:00,159.3,159.3,158.25,158.78,18956.0,147.2004,147.2004,146.2302,146.7199,18956.0
2020-03-13 14:00:00,158.75,158.8,157.67,158.11,41980.0,146.6922,146.7384,145.6942,146.1008,41980.0
2020-03-13 14:05:00,158.11,158.31,156.59,157.56,34658.0,146.1008,146.2856,144.6963,145.5926,34658.0
2020-03-13 14:10:00,157.47,158.09,157.45,157.79,23427.0,145.5094,146.0823,145.491,145.8051,23427.0
2020-03-13 14:15:00,157.89,158.55,157.81,157.97,18842.0,145.8975,146.5074,145.8236,145.9715,18842.0
2020-03-13 14:20:00,158.01,158.71,157.75,158.71,23436.0,146.0084,146.6553,145.7682,146.6553,23436.0
2020-03-13 14:25:00,158.64,158.89,157.91,158.52,47430.0,146.5906,146.8216,145.916,146.4797,47430.0
2020-03-13 14:30:00,158.65,158.99,158.12,158.91,41587.0,146.5998,146.914,146.1101,146.8401,41587.0
2020-03-13 14:35:00,158.87,158.99,156.81,156.84,43997.0,146.8031,146.914,144.8996,144.9273,43997.0
2020-03-13 14:40:00,156.75,158.13,155.77,158.04,27459.0,144.8441,146.1193,143.9386,146.0361,27459.0
2020-03-13 14:45:00,157.97,158.29,157.35,157.51,20383.0,145.9715,146.2672,145.3986,145.5464,20383.0
2020-03-13 14:50:00,157.51,157.64,156.8,157.0,23307.0,145.5464,145.6665,144.8903,145.0751,23307.0
2020-03-13 14:55:00,156.97,157.49,156.82,157.38,22919.0,145.0474,145.5279,144.9088,145.4263,22919.0
2020-03-13 15:00:00,157.29,158.71,157.18,157.85,23400.0,145.3431,146.6553,145.2415,145.8606,23400.0
2020-03-13 15:05:00,158.0,158.4,157.27,157.72,22483.0,145.9992,146.3688,145.3246,145.7405,22483.0
2020-03-13 15:10:00,157.71,157.77,156.54,157.38,30815.0,145.7312,145.7867,144.6501,145.4263,30815.0
2020-03-13 15:15:00,157.53,158.29,157.51,158.05,25475.0,145.5649,146.2672,145.5464,146.0454,25475.0
2020-03-13 15:20:00,157.97,158.62,157.65,158.29,29286.0,145.9715,146.5721,145.6758,146.2672,29286.0
2020-03-13 15:25:00,158.21,159.36,158.04,159.2,39924.0,146.1932,147.2559,146.0361,147.108,39924.0
2020-03-13 15:30:00,159.15,159.54,154.26,155.32,69382.0,147.0618,147.4222,142.5433,143.5227,69382.0
2020-03-13 15:35:00,155.57,158.71,154.96,158.42,47437.0,143.7538,146.6553,143.1901,146.3873,47437.0
2020-03-13 15:40:00,158.23,161.51,157.7,161.12,65468.0,146.2117,149.2426,145.722,148.8822,65468.0
2020-03-13 15:45:00,161.12,162.88,161.12,162.83,69203.0,148.8822,150.5085,148.8822,150.4623,69203.0
2020-03-13 15:50:00,162.88,164.55,162.85,164.52,109542.0,150.5085,152.0517,150.4808,152.024,109542.0
2020-03-13 15:55:00,164.6,166.71,162.61,166.51,224089.0,152.0979,154.0476,150.259,153.8628,224089.0
2020-03-16 09:30:00,148.29,148.29,148.29,148.29,100.0,137.0267,137.0267,137.0267,137.0267,100.0
2020-03-16 09:35:00,148.29,148.29,148.29,148.29,0.0,137.0267,137.0267,137.0267,137.0267,0.0
2020-03-16 09:40:00,148.29,148.29,148.29,148.29,0.0,137.0267,137.0267,137.0267,137.0267,0.0
2020-03-16 09:45:00,149.39,150.0,143.51,144.79,193279.0,138.0432,138.6068,132.6098,133.7925,193279.0
2020-03-16 09:50:00,144.79,150.79,144.2,150.54,97144.0,133.7925,139.3368,133.2474,139.1058,97144.0
2020-03-16 09:55:00,150.34,153.61,150.28,152.16,115861.0,138.921,141.9426,138.8656,140.6028,115861.0
2020-03-16 10:00:00,151.99,152.18,148.06,148.33,69071.0,140.4457,140.6212,136.8142,137.0637,69071.0
2020-03-16 10:05:00,148.33,149.66,148.13,148.75,80282.0,137.0637,138.2926,136.8789,137.4518,80282.0
2020-03-16 10:10:00,148.74,150.64,148.74,150.64,45528.0,137.4425,139.1982,137.4425,139.1982,45528.0
2020-03-16 10:15:00,150.67,150.84,149.73,149.91,41572.0,139.2259,139.383,138.3573,138.5237,41572.0
2020-03-16 10:20:00,149.89,150.65,149.66,150.04,68787.0,138.5052,139.2075,138.2926,138.6438,68787.0
2020-03-16 10:25:00,150.1,151.22,149.64,150.8,55638.0,138.6992,139.7342,138.2742,139.3461,55638.0
2020-03-16 10:30:00,150.9,154.64,150.85,154.64,24845.0,139.4385,142.8944,139.3923,142.8944,24845.0
2020-03-16 10:35:00,154.57,155.65,153.73,155.65,48581.0,142.8297,143.8277,142.0535,143.8277,48581.0
2020-03-16 10:40:00,156.03,156.03,154.45,155.44,29907.0,144.1788,144.1788,142.7188,143.6336,29907.0
2020-03-16 10:45:00,155.33,156.95,155.33,155.7,31468.0,143.532,145.0289,143.532,143.8739,31468.0
2020-03-16 10:50:00,155.68,156.19,155.14,155.91,35050.0,143.8554,144.3267,143.3564,144.0679,35050.0
2020-03-16 10:55:00,155.9,156.91,155.59,156.63,40492.0,144.0587,144.992,143.7722,144.7332,40492.0
2020-03-16 11:00:00,156.61,158.48,156.12,157.97,74168.0,144.7148,146.4427,144.262,145.9715,74168.0
2020-03-16 11:05:00,157.97,159.94,157.31,159.94,60448.0,145.9715,147.7918,145.3616,147.7918,60448.0
2020-03-16 11:10:00,159.8,163.21,159.79,162.85,82005.0,147.6625,150.8135,147.6532,150.4808,82005.0
2020-03-16 11:15:00,162.79,164.57,162.63,164.25,42296.0,150.4254,152.0702,150.2775,151.7745,42296.0
2020-03-16 11:20:00,164.23,166.4,164.23,166.3,94347.0,151.756,153.7612,151.756,153.6688,94347.0
2020-03-16 11:25:00,166.1,166.14,163.62,165.53,60423.0,153.484,153.5209,151.1923,152.9572,60423.0
2020-03-16 11:30:00,165.53,166.5,162.27,162.71,83452.0,152.9572,153.8536,149.9449,150.3514,83452.0
2020-03-16 11:35:00,162.67,165.71,162.0,165.53,29478.0,150.3145,153.1236,149.6954,152.9572,29478.0
2020-03-16 11:40:00,165.52,165.83,163.31,163.9,32459.0,152.948,153.2345,150.9059,151.4511,32459.0
2020-03-16 11:45:00,163.79,164.47,163.5,164.01,26185.0,151.3494,151.9778,151.0814,151.5527,26185.0
2020-03-16 11:50:00,164.21,164.79,163.09,163.68,30658.0,151.7375,152.2735,150.7026,151.2478,30658.0
2020-03-16 11:55:00,163.87,165.81,163.76,165.63,38316.0,151.4233,153.216,151.3217,153.0497,38316.0
2020-03-16 12:00:00,165.49,166.09,164.79,165.87,44260.0,152.9203,153.4747,152.2735,153.2714,44260.0
2020-03-16 12:05:00,165.82,166.5,165.5,166.43,44073.0,153.2252,153.8536,152.9295,153.7889,44073.0
2020-03-16 12:10:00,166.32,166.51,164.74,164.81,51098.0,153.6872,153.8628,152.2273,152.2919,51098.0
2020-03-16 12:15:00,164.66,165.17,162.88,163.3,35102.0,152.1533,152.6246,150.5085,150.8966,35102.0
2020-03-16 12:20:00,163.23,163.73,163.1,163.34,31402.0,150.8319,151.294,150.7118,150.9336,31402.0
2020-03-16 12:25:00,163.34,164.56,162.5,162.56,39420.0,150.9336,152.0609,150.1574,150.2128,39420.0
2020-03-16 12:30:00,162.74,163.25,161.49,162.16,40179.0,150.3792,150.8504,149.2241,149.8432,40179.0
2020-03-16 12:35:00,162.22,162.86,160.51,160.97,35404.0,149.8987,150.49,148.3185,148.7436,35404.0
2020-03-16 12:40:00,161.05,161.42,159.42,159.45,32492.0,148.8175,149.1594,147.3113,147.3391,32492.0
2020-03-16 12:45:00,159.43,159.51,156.62,156.81,45963.0,147.3206,147.3945,144.724,144.8996,45963.0
2020-03-16 12:50:00,156.87,156.93,155.71,156.27,22990.0,144.955,145.0105,143.8831,144.4006,22990.0
2020-03-16 12:55:00,156.16,156.64,155.47,156.57,28069.0,144.2989,144.7425,143.6613,144.6778,28069.0
2020-03-16 13:00:00,156.44,156.99,155.97,156.99,16546.0,144.5577,145.0659,144.1234,145.0659,16546.0
2020-03-16 13:05:00,157.06,157.58,156.19,157.22,27579.0,145.1306,145.6111,144.3267,145.2784,27579.0
2020-03-16 13:10:00,157.28,161.02,156.95,159.64,29641.0,145.3339,148.7898,145.0289,147.5146,29641.0
2020-03-16 13:15:00,159.7,159.7,157.69,157.79,20352.0,147.5701,147.5701,145.7127,145.8051,20352.0
2020-03-16 13:20:00,158.01,158.04,156.8,157.96,24388.0,146.0084,146.0361,144.8903,145.9622,24388.0
2020-03-16 13:25:00,157.96,157.96,156.96,157.28,19448.0,145.9622,145.9622,145.0382,145.3339,19448.0
2020-03-16 13:30:00,157.05,157.16,154.5,155.32,27945.0,145.1213,145.223,142.765,143.5227,27945.0
2020-03-16 13:35:00,155.32,155.69,154.01,155.6,19895.0,143.5227,143.8646,142.3122,143.7815,19895.0
2020-03-16 13:40:00,155.61,155.69,155.1,155.46,16149.0,143.7907,143.8646,143.3195,143.6521,16149.0
2020-03-16 13:45:00,155.54,156.65,155.51,155.9,25913.0,143.726,144.7517,143.6983,144.0587,25913.0
2020-03-16 13:50:00,156.05,157.1,155.39,155.39,19803.0,144.1973,145.1675,143.5874,143.5874,19803.0
2020-03-16 13:55:00,155.41,156.13,155.0,155.3,50057.0,143.6059,144.2712,143.227,143.5043,50057.0
2020-03-16 14:00:00,155.31,155.32,153.42,154.28,47597.0,143.5135,143.5227,141.7671,142.5617,47597.0
2020-03-16 14:05:00,154.05,155.11,154.05,154.61,26955.0,142.3492,143.3287,142.3492,142.8667,26955.0
2020-03-16 14:10:00,154.76,154.93,154.23,154.53,26883.0,143.0053,143.1624,142.5155,142.7927,26883.0
2020-03-16 14:15:00,154.62,154.77,153.71,153.71,22215.0,142.8759,143.0145,142.035,142.035,22215.0
2020-03-16 14:20:00,153.71,154.3,153.7,153.72,25202.0,142.035,142.5802,142.0258,142.0443,25202.0
2020-03-16 14:25:00,153.77,154.92,153.71,154.83,30082.0,142.0905,143.1531,142.035,143.07,30082.0
2020-03-16 14:30:00,154.93,157.54,154.68,157.54,43066.0,143.1624,145.5741,142.9314,145.5741,43066.0
2020-03-16 14:35:00,157.79,158.36,157.03,157.5,46954.0,145.8051,146.3318,145.1029,145.5372,46954.0
2020-03-16 14:40:00,157.35,157.35,156.17,156.77,25161.0,145.3986,145.3986,144.3082,144.8626,25161.0
2020-03-16 14:45:00,156.98,157.96,156.47,157.6,30146.0,145.0567,145.9622,144.5854,145.6296,30146.0
2020-03-16 14:50:00,157.86,158.76,157.18,158.76,36466.0,145.8698,146.7015,145.2415,146.7015,36466.0
2020-03-16 14:55:00,158.78,160.91,158.67,159.74,47134.0,146.7199,148.6882,146.6183,147.607,47134.0
2020-03-16 15:00:00,159.6,161.2,158.46,158.46,31574.0,147.4777,148.9561,146.4242,146.4242,31574.0
2020-03-16 15:05:00,158.53,159.13,157.24,158.24,33450.0,146.4889,147.0434,145.2969,146.221,33450.0
2020-03-16 15:10:00,158.24,159.46,157.51,157.51,32316.0,146.221,147.3483,145.5464,145.5464,32316.0
2020-03-16 15:15:00,157.46,159.05,157.46,158.28,28831.0,145.5002,146.9694,145.5002,146.2579,28831.0
2020-03-16 15:20:00,158.41,158.63,156.5,157.77,32301.0,146.378,146.5813,144.6131,145.7867,32301.0
2020-03-16 15:25:00,157.97,158.18,156.64,156.64,29888.0,145.9715,146.1655,144.7425,144.7425,29888.0
2020-03-16 15:30:00,156.65,156.65,154.2,154.72,52360.0,144.7517,144.7517,142.4878,142.9683,52360.0
2020-03-16 15:35:00,154.73,155.26,153.57,155.26,65717.0,142.9776,143.4673,141.9057,143.4673,65717.0
2020-03-16 15:40:00,155.07,156.67,153.97,156.67,59030.0,143.2917,144.7702,142.2753,144.7702,59030.0
2020-03-16 15:45:00,156.85,157.04,154.68,155.17,58060.0,144.9365,145.1121,142.9314,143.3841,58060.0
2020-03-16 15:50:00,155.05,155.15,153.68,154.02,92916.0,143.2733,143.3657,142.0073,142.3215,92916.0
2020-03-16 15:55:00,154.02,154.11,152.25,152.56,254906.0,142.3215,142.4046,140.6859,140.9724,254906.0
2020-03-17 09:30:00,154.0,158.76,153.76,156.97,178954.0,142.303,146.7015,142.0812,145.0474,178954.0
2020-03-17 09:35:00,156.91,157.06,154.89,155.35,41731.0,144.992,145.1306,143.1254,143.5505,41731.0
2020-03-17 09:40:00,155.35,155.57,153.13,153.84,46675.0,143.5505,143.7538,141.4991,142.1552,46675.0
2020-03-17 09:45:00,153.73,157.95,153.71,157.11,57947.0,142.0535,145.953,142.035,145.1768,57947.0
2020-03-17 09:50:00,156.81,156.97,155.19,155.4,39763.0,144.8996,145.0474,143.4026,143.5967,39763.0
2020-03-17 09:55:00,155.53,156.49,155.21,155.59,35589.0,143.7168,144.6039,143.4211,143.7722,35589.0
2020-03-17 10:00:00,155.89,157.78,154.94,157.69,42507.0,144.0494,145.7959,143.1716,145.7127,42507.0
2020-03-17 10:05:00,157.59,159.32,157.48,159.09,42780.0,145.6203,147.2189,145.5187,147.0064,42780.0
2020-03-17 10:10:00,159.09,160.18,158.79,158.86,67213.0,147.0064,148.0136,146.7292,146.7939,67213.0
2020-03-17 10:15:00,158.87,159.49,157.23,158.51,54067.0,146.8031,147.376,145.2877,146.4704,54067.0
2020-03-17 10:20:00,158.65,159.78,157.93,158.94,30482.0,146.5998,147.644,145.9345,146.8678,30482.0
2020-03-17 10:25:00,158.71,160.66,158.71,160.34,34889.0,146.6553,148.4571,146.6553,148.1615,34889.0
2020-03-17 10:30:00,160.31,160.49,157.85,158.02,39189.0,148.1337,148.3001,145.8606,146.0177,39189.0
2020-03-17 10:35:00,158.04,159.06,157.0,157.15,42488.0,146.0361,146.9787,145.0751,145.2137,42488.0
2020-03-17 10:40:00,157.41,158.13,156.33,157.72,41368.0,145.454,146.1193,144.456,145.7405,41368.0
2020-03-17 10:45:00,157.82,158.48,155.93,157.25,47927.0,145.8329,146.4427,144.0864,145.3062,47927.0
2020-03-17 10:50:00,156.87,157.25,155.15,156.38,85397.0,144.955,145.3062,143.3657,144.5022,85397.0
2020-03-17 10:55:00,156.34,157.62,155.75,157.14,37312.0,144.4653,145.648,143.9201,145.2045,37312.0
2020-03-17 11:00:00,157.14,157.48,156.25,156.87,59220.0,145.2045,145.5187,144.3821,144.955,59220.0
2020-03-17 11:05:00,157.06,159.27,156.98,158.81,33047.0,145.1306,147.1727,145.0567,146.7477,33047.0
2020-03-17 11:10:00,159.21,159.54,158.64,159.39,26453.0,147.1173,147.4222,146.5906,147.2836,26453.0
2020-03-17 11:15:00,159.35,159.75,158.56,159.61,28171.0,147.2466,147.6163,146.5167,147.4869,28171.0
2020-03-17 11:20:00,159.75,159.83,157.73,157.89,69133.0,147.6163,147.6902,145.7497,145.8975,69133.0
2020-03-17 11:25:00,157.95,158.41,157.38,157.38,46780.0,145.953,146.378,145.4263,145.4263,46780.0
2020-03-17 11:30:00,157.49,158.5,157.49,157.77,66983.0,145.5279,146.4612,145.5279,145.7867,66983.0
2020-03-17 11:35:00,157.91,157.92,156.59,156.77,30054.0,145.916,145.9253,144.6963,144.8626,30054.0
2020-03-17 11:40:00,156.88,157.86,156.5,157.6,37977.0,144.9643,145.8698,144.6131,145.6296,37977.0
2020-03-17 11:45:00,157.68,159.88,157.62,159.68,30452.0,145.7035,147.7364,145.648,147.5516,30452.0
2020-03-17 11:50:00,159.58,159.81,158.59,159.41,41985.0,147.4592,147.6717,146.5444,147.3021,41985.0
2020-03-17 11:55:00,159.49,159.6,158.07,158.26,42701.0,147.376,147.4777,146.0639,146.2394,42701.0
2020-03-17 12:00:00,158.53,159.05,155.04,155.34,72242.0,146.4889,146.9694,143.264,143.5412,72242.0
2020-03-17 12:05:00,155.34,159.65,155.3,159.65,63484.0,143.5412,147.5239,143.5043,147.5239,63484.0
2020-03-17 12:10:00,159.64,160.36,159.14,160.1,54581.0,147.5146,148.1799,147.0526,147.9397,54581.0
2020-03-17 12:15:00,160.15,160.22,158.85,159.62,58097.0,147.9859,148.0506,146.7846,147.4961,58097.0
2020-03-17 12:20:00,159.63,159.68,157.47,158.03,60415.0,147.5054,147.5516,145.5094,146.0269,60415.0
2020-03-17 12:25:00,158.07,158.36,157.42,157.5,35868.0,146.0639,146.3318,145.4632,145.5372,35868.0
2020-03-17 12:30:00,157.52,158.03,156.67,157.22,35356.0,145.5556,146.0269,144.7702,145.2784,35356.0
2020-03-17 12:35:00,157.22,157.26,155.66,156.28,42744.0,145.2784,145.3154,143.8369,144.4098,42744.0
2020-03-17 12:40:00,156.33,156.56,155.54,155.87,34373.0,144.456,144.6686,143.726,144.031,34373.0
2020-03-17 12:45:00,155.87,156.83,155.71,156.73,24447.0,144.031,144.9181,143.8831,144.8256,24447.0
2020-03-17 12:50:00,156.72,157.02,156.21,156.84,45979.0,144.8164,145.0936,144.3451,144.9273,45979.0
2020-03-17 12:55:00,156.89,157.33,156.2,157.33,39183.0,144.9735,145.3801,144.3359,145.3801,39183.0
2020-03-17 13:00:00,157.47,158.86,157.26,158.66,42163.0,145.5094,146.7939,145.3154,146.6091,42163.0
2020-03-17 13:05:00,158.66,159.54,158.37,158.73,55551.0,146.6091,147.4222,146.3411,146.6737,55551.0
2020-03-17 13:10:00,158.87,158.87,157.76,157.76,69315.0,146.8031,146.8031,145.7774,145.7774,69315.0
2020-03-17 13:15:00,157.8,158.78,157.48,158.5,31945.0,145.8144,146.7199,145.5187,146.4612,31945.0
2020-03-17 13:20:00,158.59,159.45,158.13,158.67,47881.0,146.5444,147.3391,146.1193,146.6183,47881.0
2020-03-17 13:25:00,159.0,159.3,158.33,158.59,34413.0,146.9232,147.2004,146.3041,146.5444,34413.0
2020-03-17 13:30:00,158.49,158.94,157.96,158.36,53865.0,146.452,146.8678,145.9622,146.3318,53865.0
2020-03-17 13:35:00,158.4,158.72,158.11,158.51,30517.0,146.3688,146.6645,146.1008,146.4704,30517.0
2020-03-17 13:40:00,158.52,158.88,158.25,158.5,42401.0,146.4797,146.8123,146.2302,146.4612,42401.0
2020-03-17 13:45:00,158.51,158.74,158.05,158.24,65983.0,146.4704,146.683,146.0454,146.221,65983.0
2020-03-17 13:50:00,158.38,158.61,157.18,157.56,41298.0,146.3503,146.5629,145.2415,145.5926,41298.0
2020-03-17 13:55:00,157.5,158.15,157.43,157.43,32775.0,145.5372,146.1378,145.4725,145.4725,32775.0
2020-03-17 14:00:00,157.47,157.95,156.23,156.73,60709.0,145.5094,145.953,144.3636,144.8256,60709.0
2020-03-17 14:05:00,156.82,157.78,156.54,156.9,64451.0,144.9088,145.7959,144.6501,144.9827,64451.0
2020-03-17 14:10:00,156.84,157.41,156.07,156.43,61485.0,144.9273,145.454,144.2158,144.5484,61485.0
2020-03-17 14:15:00,156.48,157.31,156.35,157.14,60475.0,144.5946,145.3616,144.4745,145.2045,60475.0
2020-03-17 14:20:00,157.17,157.43,155.78,156.0,68079.0,145.2322,145.4725,143.9478,144.1511,68079.0
2020-03-17 14:25:00,155.88,157.14,155.84,156.51,45465.0,144.0402,145.2045,144.0032,144.6224,45465.0
2020-03-17 14:30:00,156.7,158.16,156.54,158.1,31812.0,144.7979,146.147,144.6501,146.0916,31812.0
2020-03-17 14:35:00,158.1,159.15,157.79,158.2,28730.0,146.0916,147.0618,145.8051,146.184,28730.0
2020-03-17 14:40:00,158.21,158.9,157.47,157.52,51992.0,146.1932,146.8308,145.5094,145.5556,51992.0
2020-03-17 14:45:00,157.47,157.55,156.1,156.11,25867.0,145.5094,145.5834,144.2435,144.2527,25867.0
2020-03-17 14:50:00,156.24,156.41,154.86,155.14,36821.0,144.3729,144.53,143.0977,143.3564,36821.0
2020-03-17 14:55:00,154.78,155.99,154.77,155.75,35835.0,143.0238,144.1419,143.0145,143.9201,35835.0
2020-03-17 15:00:00,155.9,155.99,153.17,153.89,31487.0,144.0587,144.1419,141.536,142.2014,31487.0
2020-03-17 15:05:00,153.81,154.96,153.27,153.99,41121.0,142.1274,143.1901,141.6284,142.2938,41121.0
2020-03-17 15:10:00,154.2,154.42,153.32,154.02,42001.0,142.4878,142.6911,141.6747,142.3215,42001.0
2020-03-17 15:15:00,154.0,154.44,153.23,153.23,47052.0,142.303,142.7096,141.5915,141.5915,47052.0
2020-03-17 15:20:00,153.21,153.75,152.48,153.34,43951.0,141.573,142.072,140.8985,141.6931,43951.0
2020-03-17 15:25:00,153.38,153.61,152.66,153.25,37692.0,141.7301,141.9426,141.0648,141.61,37692.0
2020-03-17 15:30:00,153.24,154.3,153.09,154.15,54711.0,141.6007,142.5802,141.4621,142.4416,54711.0
2020-03-17 15:35:00,154.19,155.89,154.19,155.25,58309.0,142.4786,144.0494,142.4786,143.4581,58309.0
2020-03-17 15:40:00,155.35,157.33,155.35,157.22,173808.0,143.5505,145.3801,143.5505,145.2784,173808.0
2020-03-17 15:45:00,157.22,157.27,155.63,156.58,124440.0,145.2784,145.3246,143.8092,144.687,124440.0
2020-03-17 15:50:00,156.63,157.26,154.11,156.45,140758.0,144.7332,145.3154,142.4046,144.5669,140758.0
2020-03-17 15:55:00,156.45,158.33,155.51,157.7,257410.0,144.5669,146.3041,143.6983,145.722,257410.0
2020-03-18 09:30:00,151.84,153.5,150.02,151.97,147115.0,140.3071,141.841,138.6253,140.4272,147115.0
2020-03-18 09:35:00,152.37,152.79,149.44,150.05,54129.0,140.7968,141.1849,138.0894,138.653,54129.0
2020-03-18 09:40:00,150.2,151.27,149.45,150.47,45091.0,138.7916,139.7804,138.0986,139.0411,45091.0
2020-03-18 09:45:00,150.47,150.65,149.64,149.97,66909.0,139.0411,139.2075,138.2742,138.5791,66909.0
2020-03-18 09:50:00,149.76,152.03,149.51,152.03,48475.0,138.3851,140.4826,138.154,140.4826,48475.0
2020-03-18 09:55:00,152.04,152.87,151.43,152.44,83994.0,140.4919,141.2588,139.9282,140.8615,83994.0
2020-03-18 10:00:00,152.69,156.67,152.17,156.24,71363.0,141.0925,144.7702,140.612,144.3729,71363.0
2020-03-18 10:05:00,156.06,156.4,154.3,154.31,25465.0,144.2065,144.5207,142.5802,142.5895,25465.0
2020-03-18 10:10:00,154.58,155.66,154.27,155.53,27566.0,142.8389,143.8369,142.5525,143.7168,27566.0
2020-03-18 10:15:00,155.52,156.18,154.44,154.87,26623.0,143.7076,144.3174,142.7096,143.1069,26623.0
2020-03-18 10:20:00,154.52,155.36,153.79,154.49,14946.0,142.7835,143.5597,142.109,142.7558,14946.0
2020-03-18 10:25:00,154.5,156.83,154.31,156.83,27037.0,142.765,144.9181,142.5895,144.9181,27037.0
2020-03-18 10:30:00,156.49,157.58,155.83,157.06,61896.0,144.6039,145.6111,143.994,145.1306,61896.0
2020-03-18 10:35:00,156.83,157.63,156.22,156.82,38288.0,144.9181,145.6573,144.3544,144.9088,38288.0
2020-03-18 10:40:00,156.71,157.1,156.0,156.64,19048.0,144.8072,145.1675,144.1511,144.7425,19048.0
2020-03-18 10:45:00,156.64,156.64,154.7,155.62,15425.0,144.7425,144.7425,142.9498,143.8,15425.0
2020-03-18 10:50:00,155.62,155.62,154.36,154.53,31755.0,143.8,143.8,142.6357,142.7927,31755.0
2020-03-18 10:55:00,154.36,154.51,153.45,154.2,37074.0,142.6357,142.7743,141.7948,142.4878,37074.0
2020-03-18 11:00:00,153.97,154.9,153.1,153.93,27899.0,142.2753,143.1346,141.4714,142.2383,27899.0
2020-03-18 11:05:00,153.69,153.84,153.05,153.28,32290.0,142.0165,142.1552,141.4252,141.6377,32290.0
2020-03-18 11:10:00,153.33,153.7,153.02,153.43,44599.0,141.6839,142.0258,141.3974,141.7763,44599.0
2020-03-18 11:15:00,153.24,153.62,152.82,153.03,57571.0,141.6007,141.9519,141.2126,141.4067,57571.0
2020-03-18 11:20:00,153.11,154.6,153.11,153.79,28459.0,141.4806,142.8574,141.4806,142.109,28459.0
2020-03-18 11:25:00,153.94,154.35,153.37,154.23,25433.0,142.2476,142.6264,141.7209,142.5155,25433.0
2020-03-18 11:30:00,154.38,154.9,153.2,153.71,27341.0,142.6541,143.1346,141.5638,142.035,27341.0
2020-03-18 11:35:00,153.74,155.23,153.73,154.45,18091.0,142.0628,143.4396,142.0535,142.7188,18091.0
2020-03-18 11:40:00,154.26,155.26,154.16,154.49,22497.0,142.5433,143.4673,142.4509,142.7558,22497.0
2020-03-18 11:45:00,154.35,155.84,153.77,155.09,24585.0,142.6264,144.0032,142.0905,143.3102,24585.0
2020-03-18 11:50:00,155.17,157.16,155.16,157.16,21981.0,143.3841,145.223,143.3749,145.223,21981.0
2020-03-18 11:55:00,157.23,159.46,157.18,159.45,30485.0,145.2877,147.3483,145.2415,147.3391,30485.0
2020-03-18 12:00:00,159.01,159.8,157.64,158.0,23659.0,146.9325,147.6625,145.6665,145.9992,23659.0
2020-03-18 12:05:00,157.78,159.17,157.53,157.97,18467.0,145.7959,147.0803,145.5649,145.9715,18467.0
2020-03-18 12:10:00,158.2,159.13,156.9,157.04,20117.0,146.184,147.0434,144.9827,145.1121,20117.0
2020-03-18 12:15:00,156.72,156.86,155.18,155.66,22501.0,144.8164,144.9458,143.3934,143.8369,22501.0
2020-03-18 12:20:00,155.69,156.08,155.04,155.51,27223.0,143.8646,144.225,143.264,143.6983,27223.0
2020-03-18 12:25:00,155.39,156.74,155.11,156.74,26396.0,143.5874,144.8349,143.3287,144.8349,26396.0
2020-03-18 12:30:00,156.51,156.93,154.49,154.67,40430.0,144.6224,145.0105,142.7558,142.9221,40430.0
2020-03-18 12:35:00,154.81,155.1,153.2,154.49,18408.0,143.0515,143.3195,141.5638,142.7558,18408.0
2020-03-18 12:40:00,154.77,154.98,153.74,154.98,18221.0,143.0145,143.2086,142.0628,143.2086,18221.0
2020-03-18 12:45:00,154.79,155.21,153.58,153.81,24932.0,143.033,143.4211,141.9149,142.1274,24932.0
2020-03-18 12:50:00,153.66,154.0,153.43,154.0,18228.0,141.9888,142.303,141.7763,142.303,18228.0
2020-03-18 12:55:00,153.84,154.02,153.01,153.01,6622.0,142.1552,142.3215,141.3882,141.3882,6622.0
2020-03-18 13:00:00,153.01,153.01,153.01,153.01,0.0,141.3882,141.3882,141.3882,141.3882,0.0
2020-03-18 13:05:00,153.01,153.01,153.01,153.01,0.0,141.3882,141.3882,141.3882,141.3882,0.0
2020-03-18 13:10:00,151.47,153.0,151.26,151.42,36746.0,139.9652,141.379,139.7711,139.919,36746.0
2020-03-18 13:15:00,151.41,151.68,149.79,151.13,75043.0,139.9097,140.1592,138.4128,139.651,75043.0
2020-03-18 13:20:00,151.09,151.09,149.75,150.41,43738.0,139.614,139.614,138.3758,138.9857,43738.0
2020-03-18 13:25:00,150.34,150.86,149.35,149.52,42349.0,138.921,139.4015,138.0062,138.1633,42349.0
2020-03-18 13:30:00,149.52,149.52,147.51,148.27,71579.0,138.1633,138.1633,136.3059,137.0082,71579.0
2020-03-18 13:35:00,148.19,150.71,147.94,150.16,68480.0,136.9343,139.2629,136.7033,138.7547,68480.0
2020-03-18 13:40:00,150.05,150.96,149.02,149.92,79630.0,138.653,139.4939,137.7013,138.5329,79630.0
2020-03-18 13:45:00,149.59,150.12,148.51,150.06,34242.0,138.228,138.7177,137.23,138.6623,34242.0
2020-03-18 13:50:00,150.07,150.78,148.9,150.32,35459.0,138.6715,139.3276,137.5904,138.9025,35459.0
2020-03-18 13:55:00,150.13,151.45,149.8,151.0,29433.0,138.7269,139.9467,138.422,139.5309,29433.0
2020-03-18 14:00:00,150.97,151.67,148.73,149.52,30669.0,139.5031,140.15,137.4333,138.1633,30669.0
2020-03-18 14:05:00,149.59,150.0,147.62,148.15,70505.0,138.228,138.6068,136.4076,136.8973,70505.0
2020-03-18 14:10:00,148.31,148.4,146.55,146.66,41479.0,137.0452,137.1283,135.4189,135.5205,41479.0
2020-03-18 14:15:00,146.67,147.21,145.32,145.54,79651.0,135.5297,136.0287,134.2823,134.4856,79651.0
2020-03-18 14:20:00,145.57,146.79,145.4,145.76,52986.0,134.5133,135.6406,134.3562,134.6889,52986.0
2020-03-18 14:25:00,145.68,145.75,143.06,144.04,58863.0,134.6149,134.6796,132.1939,133.0995,58863.0
2020-03-18 14:30:00,143.91,144.61,142.55,144.02,54026.0,132.9794,133.6262,131.7227,133.081,54026.0
2020-03-18 14:35:00,144.15,145.82,144.0,145.39,41632.0,133.2012,134.7443,133.0625,134.347,41632.0
2020-03-18 14:40:00,145.49,146.26,143.82,146.09,58157.0,134.4394,135.1509,132.8962,134.9938,58157.0
2020-03-18 14:45:00,146.24,146.63,144.37,144.7,57591.0,135.1324,135.4928,133.4044,133.7094,57591.0
2020-03-18 14:50:00,144.86,145.87,144.53,145.69,57976.0,133.8572,134.7905,133.5523,134.6242,57976.0
2020-03-18 14:55:00,145.69,146.27,144.88,146.0,84465.0,134.6242,135.1601,133.8757,134.9106,84465.0
2020-03-18 15:00:00,146.14,146.21,144.25,145.66,86934.0,135.04,135.1047,133.2936,134.5965,86934.0
2020-03-18 15:05:00,145.66,146.24,145.07,145.83,80712.0,134.5965,135.1324,134.0513,134.7536,80712.0
2020-03-18 15:10:00,145.83,146.77,145.82,146.32,85368.0,134.7536,135.6222,134.7443,135.2063,85368.0
2020-03-18 15:15:00,146.3,146.57,144.5,145.35,95949.0,135.1879,135.4373,133.5246,134.31,95949.0
2020-03-18 15:20:00,145.28,145.43,143.5,143.8,58434.0,134.2453,134.3839,132.6005,132.8777,58434.0
2020-03-18 15:25:00,143.9,144.63,143.36,143.58,65117.0,132.9701,133.6447,132.4712,132.6744,65117.0
2020-03-18 15:30:00,143.5,145.48,143.15,144.08,65550.0,132.6005,134.4301,132.2771,133.1365,65550.0
2020-03-18 15:35:00,143.9,143.94,142.2,142.2,78346.0,132.9701,133.0071,131.3993,131.3993,78346.0
2020-03-18 15:40:00,142.2,143.7,142.0,143.59,151454.0,131.3993,132.7853,131.2145,132.6837,151454.0
2020-03-18 15:45:00,143.59,145.3,143.1,145.3,151898.0,132.6837,134.2638,132.2309,134.2638,151898.0
2020-03-18 15:50:00,145.44,148.72,144.88,148.25,158568.0,134.3932,137.424,133.8757,136.9897,158568.0
2020-03-18 15:55:00,148.25,152.26,147.96,150.12,261687.0,136.9897,140.6952,136.7218,138.7177,261687.0
2020-03-19 09:30:00,151.36,159.98,151.36,158.71,164591.0,139.8635,147.8288,139.8635,146.6553,164591.0
2020-03-19 09:35:00,158.94,161.0,157.37,159.03,136998.0,146.8678,148.7713,145.417,146.951,136998.0
2020-03-19 09:40:00,159.12,159.12,157.35,158.26,108610.0,147.0341,147.0341,145.3986,146.2394,108610.0
2020-03-19 09:45:00,158.27,160.64,157.71,160.64,112007.0,146.2487,148.4387,145.7312,148.4387,112007.0
2020-03-19 09:50:00,160.74,167.49,160.21,167.22,102715.0,148.5311,154.7684,148.0413,154.5189,102715.0
2020-03-19 09:55:00,167.13,174.0,166.67,174.0,138637.0,154.4357,160.7839,154.0107,160.7839,138637.0
2020-03-19 10:00:00,173.75,177.8,172.94,176.41,161137.0,160.5529,164.2953,159.8044,163.0109,161137.0
2020-03-19 10:05:00,176.39,176.64,171.79,172.08,173914.0,162.9924,163.2234,158.7418,159.0097,173914.0
2020-03-19 10:10:00,171.81,172.18,168.47,169.86,114677.0,158.7603,159.1021,155.6739,156.9584,114677.0
2020-03-19 10:15:00,169.71,171.0,166.25,166.68,123088.0,156.8198,158.0118,153.6226,154.0199,123088.0
2020-03-19 10:20:00,166.88,166.98,163.78,163.78,126391.0,154.2047,154.2971,151.3402,151.3402,126391.0
2020-03-19 10:25:00,163.94,166.42,163.94,166.31,142477.0,151.488,153.7796,151.488,153.678,142477.0
2020-03-19 10:30:00,166.43,166.91,165.36,165.62,167621.0,153.7889,154.2324,152.8002,153.0404,167621.0
2020-03-19 10:35:00,165.62,165.88,162.68,163.0,137695.0,153.0404,153.2807,150.3237,150.6194,137695.0
2020-03-19 10:40:00,163.0,163.06,160.02,161.47,52520.0,150.6194,150.6749,147.8658,149.2056,52520.0
2020-03-19 10:45:00,161.47,162.87,160.03,160.91,62679.0,149.2056,150.4993,147.875,148.6882,62679.0
2020-03-19 10:50:00,160.9,162.0,159.15,160.0,34533.0,148.6789,149.6954,147.0618,147.8473,34533.0
2020-03-19 10:55:00,159.99,163.79,159.33,163.41,78983.0,147.838,151.3494,147.2282,150.9983,78983.0
2020-03-19 11:00:00,163.26,164.43,162.51,163.69,34257.0,150.8597,151.9408,150.1666,151.257,34257.0
2020-03-19 11:05:00,163.75,163.85,162.05,163.01,30437.0,151.3124,151.4049,149.7416,150.6287,30437.0
2020-03-19 11:10:00,163.08,164.99,162.31,164.6,36181.0,150.6933,152.4583,149.9818,152.0979,36181.0
2020-03-19 11:15:00,164.57,164.79,163.5,163.84,36476.0,152.0702,152.2735,151.0814,151.3956,36476.0
2020-03-19 11:20:00,163.64,164.4,161.55,162.31,62489.0,151.2108,151.9131,149.2795,149.9818,62489.0
2020-03-19 11:25:00,162.52,164.48,162.3,164.2,50670.0,150.1759,151.987,149.9726,151.7283,50670.0
2020-03-19 11:30:00,163.97,165.43,163.0,165.35,90529.0,151.5157,152.8648,150.6194,152.7909,90529.0
2020-03-19 11:35:00,165.35,166.16,164.36,164.42,40595.0,152.7909,153.5394,151.8761,151.9316,40595.0
2020-03-19 11:40:00,164.42,165.03,163.41,163.92,35599.0,151.9316,152.4952,150.9983,151.4695,35599.0
2020-03-19 11:45:00,163.9,165.99,163.7,165.39,32392.0,151.4511,153.3823,151.2662,152.8279,32392.0
2020-03-19 11:50:00,165.47,165.71,164.34,165.54,48604.0,152.9018,153.1236,151.8576,152.9665,48604.0
2020-03-19 11:55:00,165.73,166.92,164.27,164.76,52636.0,153.1421,154.2417,151.793,152.2457,52636.0
2020-03-19 12:00:00,164.7,165.5,162.97,163.27,27069.0,152.1903,152.9295,150.5917,150.8689,27069.0
2020-03-19 12:05:00,162.79,163.5,161.02,161.02,41202.0,150.4254,151.0814,148.7898,148.7898,41202.0
2020-03-19 12:10:00,161.14,161.14,158.69,159.69,76657.0,148.9007,148.9007,146.6368,147.5608,76657.0
2020-03-19 12:15:00,159.7,159.93,157.49,157.5,40804.0,147.5701,147.7826,145.5279,145.5372,40804.0
2020-03-19 12:20:00,157.66,157.94,155.15,155.44,49523.0,145.685,145.9437,143.3657,143.6336,49523.0
2020-03-19 12:25:00,155.89,159.66,155.4,159.28,36634.0,144.0494,147.5331,143.5967,147.182,36634.0
2020-03-19 12:30:00,159.27,159.27,157.48,157.85,16440.0,147.1727,147.1727,145.5187,145.8606,16440.0
2020-03-19 12:35:00,157.76,158.36,156.57,156.73,45371.0,145.7774,146.3318,144.6778,144.8256,45371.0
2020-03-19 12:40:00,156.64,158.36,156.01,157.89,37343.0,144.7425,146.3318,144.1603,145.8975,37343.0
2020-03-19 12:45:00,158.11,158.41,157.26,157.47,30173.0,146.1008,146.378,145.3154,145.5094,30173.0
2020-03-19 12:50:00,157.34,160.7,157.34,160.7,45555.0,145.3893,148.4941,145.3893,148.4941,45555.0
2020-03-19 12:55:00,160.81,161.5,160.07,161.22,43655.0,148.5958,149.2333,147.912,148.9746,43655.0
2020-03-19 13:00:00,160.99,161.49,160.56,161.17,24578.0,148.7621,149.2241,148.3647,148.9284,24578.0
2020-03-19 13:05:00,160.83,161.5,160.61,161.16,30829.0,148.6142,149.2333,148.4109,148.9192,30829.0
2020-03-19 13:10:00,161.04,162.46,161.04,161.46,21012.0,148.8083,150.1204,148.8083,149.1964,21012.0
2020-03-19 13:15:00,161.62,162.54,161.28,162.5,32770.0,149.3442,150.1944,149.0301,150.1574,32770.0
2020-03-19 13:20:00,162.34,163.13,161.96,162.99,21126.0,150.0095,150.7395,149.6584,150.6102,21126.0
2020-03-19 13:25:00,162.71,163.06,160.7,161.61,35265.0,150.3514,150.6749,148.4941,149.335,35265.0
2020-03-19 13:30:00,161.56,161.87,160.08,160.34,35842.0,149.2888,149.5752,147.9212,148.1615,35842.0
2020-03-19 13:35:00,160.49,161.67,159.59,161.16,23513.0,148.3001,149.3904,147.4684,148.9192,23513.0
2020-03-19 13:40:00,160.98,162.49,160.02,162.06,16623.0,148.7528,150.1481,147.8658,149.7508,16623.0
2020-03-19 13:45:00,161.84,163.08,161.51,162.9,18150.0,149.5475,150.6933,149.2426,150.527,18150.0
2020-03-19 13:50:00,162.88,164.9,162.87,164.43,18657.0,150.5085,152.3751,150.4993,151.9408,18657.0
2020-03-19 13:55:00,164.49,164.53,161.59,162.14,81894.0,151.9962,152.0332,149.3165,149.8247,81894.0
2020-03-19 14:00:00,162.17,162.53,159.45,160.19,50512.0,149.8525,150.1851,147.3391,148.0228,50512.0
2020-03-19 14:05:00,159.98,160.86,157.96,158.55,54787.0,147.8288,148.642,145.9622,146.5074,54787.0
2020-03-19 14:10:00,158.43,161.0,158.37,161.0,45110.0,146.3965,148.7713,146.3411,148.7713,45110.0
2020-03-19 14:15:00,160.8,162.55,159.85,162.16,32337.0,148.5865,150.2036,147.7087,149.8432,32337.0
2020-03-19 14:20:00,161.76,162.42,160.73,162.38,27253.0,149.4736,150.0835,148.5218,150.0465,27253.0
2020-03-19 14:25:00,162.5,162.82,160.91,161.28,27731.0,150.1574,150.4531,148.6882,149.0301,27731.0
2020-03-19 14:30:00,161.26,162.64,161.26,161.92,20213.0,149.0116,150.2868,149.0116,149.6214,20213.0
2020-03-19 14:35:00,161.75,163.62,161.74,163.31,20442.0,149.4644,151.1923,149.4551,150.9059,20442.0
2020-03-19 14:40:00,163.07,164.51,163.07,164.37,25966.0,150.6841,152.0147,150.6841,151.8854,25966.0
2020-03-19 14:45:00,164.33,164.67,163.5,164.08,24003.0,151.8484,152.1626,151.0814,151.6174,24003.0
2020-03-19 14:50:00,163.81,163.88,161.72,161.94,30315.0,151.3679,151.4326,149.4366,149.6399,30315.0
2020-03-19 14:55:00,161.96,162.74,161.33,162.33,35689.0,149.6584,150.3792,149.0763,150.0003,35689.0
2020-03-19 15:00:00,161.99,162.15,160.36,161.73,39340.0,149.6861,149.834,148.1799,149.4459,39340.0
2020-03-19 15:05:00,161.34,161.87,159.26,159.37,36929.0,149.0855,149.5752,147.1635,147.2651,36929.0
2020-03-19 15:10:00,159.31,161.88,158.54,161.14,33248.0,147.2097,149.5845,146.4982,148.9007,33248.0
2020-03-19 15:15:00,161.21,162.39,160.24,161.36,48552.0,148.9654,150.0557,148.069,149.104,48552.0
2020-03-19 15:20:00,161.4,162.42,160.47,161.25,31389.0,149.1409,150.0835,148.2816,149.0023,31389.0
2020-03-19 15:25:00,161.39,163.25,161.31,163.16,34339.0,149.1317,150.8504,149.0578,150.7673,34339.0
2020-03-19 15:30:00,163.41,163.67,160.89,161.52,46309.0,150.9983,151.2385,148.6697,149.2518,46309.0
2020-03-19 15:35:00,161.8,162.98,161.34,162.34,63754.0,149.5106,150.6009,149.0855,150.0095,63754.0
2020-03-19 15:40:00,162.17,163.54,161.5,163.33,51351.0,149.8525,151.1184,149.2333,150.9243,51351.0
2020-03-19 15:45:00,163.34,163.54,161.35,161.42,70774.0,150.9336,151.1184,149.0947,149.1594,70774.0
2020-03-19 15:50:00,161.39,161.4,156.94,157.12,104127.0,149.1317,149.1409,145.0197,145.186,104127.0
2020-03-19 15:55:00,157.12,159.17,157.11,158.34,176881.0,145.186,147.0803,145.1768,146.3134,176881.0
2020-03-20 09:30:00,157.53,158.48,156.9,156.91,407369.0,145.5649,146.4427,144.9827,144.992,407369.0
2020-03-20 09:35:00,157.43,159.47,155.42,155.42,26870.0,145.4725,147.3575,143.6151,143.6151,26870.0
2020-03-20 09:40:00,155.34,156.4,153.49,153.77,72973.0,143.5412,144.5207,141.8317,142.0905,72973.0
2020-03-20 09:45:00,153.77,155.42,153.15,154.15,54944.0,142.0905,143.6151,141.5176,142.4416,54944.0
2020-03-20 09:50:00,153.89,155.85,153.54,155.44,26025.0,142.2014,144.0125,141.8779,143.6336,26025.0
2020-03-20 09:55:00,155.36,155.74,153.85,154.38,34340.0,143.5597,143.9108,142.1644,142.6541,34340.0
2020-03-20 10:00:00,154.26,157.98,154.07,157.98,57802.0,142.5433,145.9807,142.3677,145.9807,57802.0
2020-03-20 10:05:00,157.97,157.98,156.14,156.92,53516.0,145.9715,145.9807,144.2805,145.0012,53516.0
2020-03-20 10:10:00,156.92,157.95,156.27,157.32,43270.0,145.0012,145.953,144.4006,145.3708,43270.0
2020-03-20 10:15:00,157.57,159.1,157.45,158.12,35573.0,145.6018,147.0156,145.491,146.1101,35573.0
2020-03-20 10:20:00,158.0,158.71,157.56,158.17,29810.0,145.9992,146.6553,145.5926,146.1563,29810.0
2020-03-20 10:25:00,158.0,159.17,156.37,156.64,40974.0,145.9992,147.0803,144.493,144.7425,40974.0
2020-03-20 10:30:00,156.78,158.08,156.64,157.53,19639.0,144.8718,146.0731,144.7425,145.5649,19639.0
2020-03-20 10:35:00,157.64,157.64,156.0,156.63,24803.0,145.6665,145.6665,144.1511,144.7332,24803.0
2020-03-20 10:40:00,156.73,156.88,155.5,155.76,58483.0,144.8256,144.9643,143.6891,143.9293,58483.0
2020-03-20 10:45:00,155.85,156.96,155.2,156.4,58445.0,144.0125,145.0382,143.4119,144.5207,58445.0
2020-03-20 10:50:00,156.48,157.59,156.29,157.28,37067.0,144.5946,145.6203,144.4191,145.3339,37067.0
2020-03-20 10:55:00,157.28,158.95,157.23,158.58,80601.0,145.3339,146.877,145.2877,146.5351,80601.0
2020-03-20 11:00:00,158.61,158.86,156.77,156.89,35369.0,146.5629,146.7939,144.8626,144.9735,35369.0
2020-03-20 11:05:00,156.83,157.01,155.81,156.52,31009.0,144.9181,145.0844,143.9755,144.6316,31009.0
2020-03-20 11:10:00,156.64,157.25,155.75,155.93,32183.0,144.7425,145.3062,143.9201,144.0864,32183.0
2020-03-20 11:15:00,155.92,156.43,153.74,153.74,48480.0,144.0772,144.5484,142.0628,142.0628,48480.0
2020-03-20 11:20:00,153.89,154.07,151.69,151.96,32649.0,142.2014,142.3677,140.1685,140.418,32649.0
2020-03-20 11:25:00,151.88,154.16,151.16,152.9,55000.0,140.344,142.4509,139.6787,141.2866,55000.0
2020-03-20 11:30:00,152.97,154.41,152.74,154.09,66527.0,141.3512,142.6819,141.1387,142.3862,66527.0
2020-03-20 11:35:00,153.87,154.91,152.55,152.98,38999.0,142.1829,143.1439,140.9631,141.3605,38999.0
2020-03-20 11:40:00,153.14,153.83,152.62,152.7,26392.0,141.5083,142.1459,141.0278,141.1017,26392.0
2020-03-20 11:45:00,152.82,153.46,151.54,153.41,42918.0,141.2126,141.804,140.0299,141.7578,42918.0
2020-03-20 11:50:00,153.36,153.92,152.33,152.37,21439.0,141.7116,142.2291,140.7598,140.7968,21439.0
2020-03-20 11:55:00,152.37,153.73,152.2,152.98,27421.0,140.7968,142.0535,140.6397,141.3605,27421.0
2020-03-20 12:00:00,153.02,153.54,152.23,152.47,50099.0,141.3974,141.8779,140.6674,140.8892,50099.0
2020-03-20 12:05:00,152.32,153.6,151.8,151.98,57422.0,140.7506,141.9334,140.2701,140.4364,57422.0
2020-03-20 12:10:00,152.13,153.75,152.08,153.28,36165.0,140.575,142.072,140.5288,141.6377,36165.0
2020-03-20 12:15:00,153.27,153.48,152.66,152.72,22557.0,141.6284,141.8225,141.0648,141.1202,22557.0
2020-03-20 12:20:00,152.92,152.97,150.52,150.75,82597.0,141.305,141.3512,139.0873,139.2999,82597.0
2020-03-20 12:25:00,150.83,150.83,148.76,149.12,79255.0,139.3738,139.3738,137.461,137.7937,79255.0
2020-03-20 12:30:00,149.28,151.63,148.68,151.12,72376.0,137.9415,140.113,137.3871,139.6418,72376.0
2020-03-20 12:35:00,151.31,151.56,149.5,149.8,26151.0,139.8173,140.0483,138.1448,138.422,26151.0
2020-03-20 12:40:00,149.74,150.61,149.71,150.17,16829.0,138.3666,139.1705,138.3388,138.7639,16829.0
2020-03-20 12:45:00,150.16,150.85,149.78,150.45,23465.0,138.7547,139.3923,138.4035,139.0226,23465.0
2020-03-20 12:50:00,150.53,151.4,150.02,151.25,30823.0,139.0966,139.9005,138.6253,139.7619,30823.0
2020-03-20 12:55:00,151.25,151.82,149.78,150.42,36015.0,139.7619,140.2886,138.4035,138.9949,36015.0
2020-03-20 13:00:00,150.46,151.53,150.09,150.54,22404.0,139.0319,140.0206,138.69,139.1058,22404.0
2020-03-20 13:05:00,150.46,151.22,150.2,150.78,22746.0,139.0319,139.7342,138.7916,139.3276,22746.0
2020-03-20 13:10:00,150.83,151.94,150.63,150.83,28072.0,139.3738,140.3995,139.189,139.3738,28072.0
2020-03-20 13:15:00,150.95,151.26,150.02,151.13,41751.0,139.4847,139.7711,138.6253,139.651,41751.0
2020-03-20 13:20:00,151.39,151.39,150.17,150.3,31680.0,139.8912,139.8912,138.7639,138.884,31680.0
2020-03-20 13:25:00,150.1,150.81,149.39,149.8,15918.0,138.6992,139.3553,138.0432,138.422,15918.0
2020-03-20 13:30:00,149.74,150.72,149.74,150.32,27829.0,138.3666,139.2721,138.3666,138.9025,27829.0
2020-03-20 13:35:00,150.19,150.91,149.44,150.62,19470.0,138.7824,139.4477,138.0894,139.1797,19470.0
2020-03-20 13:40:00,150.58,151.41,150.28,150.77,20941.0,139.1428,139.9097,138.8656,139.3183,20941.0
2020-03-20 13:45:00,150.61,151.77,150.25,150.3,36850.0,139.1705,140.2424,138.8378,138.884,36850.0
2020-03-20 13:50:00,150.76,151.86,150.16,150.54,18546.0,139.3091,140.3255,138.7547,139.1058,18546.0
2020-03-20 13:55:00,150.54,151.44,150.29,151.03,32778.0,139.1058,139.9374,138.8748,139.5586,32778.0
2020-03-20 14:00:00,151.18,151.48,150.15,150.73,43591.0,139.6972,139.9744,138.7454,139.2814,43591.0
2020-03-20 14:05:00,150.56,151.77,150.56,151.59,73743.0,139.1243,140.2424,139.1243,140.0761,73743.0
2020-03-20 14:10:00,151.72,151.83,150.32,150.8,30613.0,140.1962,140.2978,138.9025,139.3461,30613.0
2020-03-20 14:15:00,150.74,150.78,150.16,150.73,32842.0,139.2906,139.3276,138.7547,139.2814,32842.0
2020-03-20 14:20:00,150.7,151.09,150.21,150.29,26673.0,139.2537,139.614,138.8009,138.8748,26673.0
2020-03-20 14:25:00,150.28,150.74,149.75,150.15,40812.0,138.8656,139.2906,138.3758,138.7454,40812.0
2020-03-20 14:30:00,150.27,150.75,149.5,150.03,46855.0,138.8563,139.2999,138.1448,138.6345,46855.0
2020-03-20 14:35:00,149.97,150.21,149.23,149.99,57094.0,138.5791,138.8009,137.8953,138.5976,57094.0
2020-03-20 14:40:00,149.83,150.0,149.31,149.48,41641.0,138.4497,138.6068,137.9692,138.1263,41641.0
2020-03-20 14:45:00,149.61,150.73,149.6,150.73,46190.0,138.2464,139.2814,138.2372,139.2814,46190.0
2020-03-20 14:50:00,150.66,151.0,149.36,149.42,70128.0,139.2167,139.5309,138.0154,138.0709,70128.0
2020-03-20 14:55:00,149.51,149.98,147.82,148.87,71540.0,138.154,138.5883,136.5924,137.5626,71540.0
2020-03-20 15:00:00,148.78,149.7,148.43,149.04,53650.0,137.4795,138.3296,137.1561,137.7197,53650.0
2020-03-20 15:05:00,148.89,149.99,148.76,149.02,37271.0,137.5811,138.5976,137.461,137.7013,37271.0
2020-03-20 15:10:00,149.03,150.03,148.75,149.08,46980.0,137.7105,138.6345,137.4518,137.7567,46980.0
2020-03-20 15:15:00,149.06,149.79,148.25,148.94,100526.0,137.7382,138.4128,136.9897,137.6273,100526.0
2020-03-20 15:20:00,148.87,148.99,147.92,148.79,51659.0,137.5626,137.6735,136.6848,137.4887,51659.0
2020-03-20 15:25:00,148.6,150.98,148.45,150.42,90654.0,137.3132,139.5124,137.1746,138.9949,90654.0
2020-03-20 15:30:00,150.56,152.62,150.54,151.87,51343.0,139.1243,141.0278,139.1058,140.3348,51343.0
2020-03-20 15:35:00,151.82,152.26,150.02,150.51,55828.0,140.2886,140.6952,138.6253,139.0781,55828.0
2020-03-20 15:40:00,150.59,150.99,150.0,150.29,71770.0,139.152,139.5216,138.6068,138.8748,71770.0
2020-03-20 15:45:00,150.27,150.53,149.04,149.56,164271.0,138.8563,139.0966,137.7197,138.2002,164271.0
2020-03-20 15:50:00,149.56,149.56,147.42,148.77,117953.0,138.2002,138.2002,136.2228,137.4702,117953.0
2020-03-20 15:55:00,148.95,150.35,148.07,149.91,273322.0,137.6366,138.9302,136.8234,138.5237,273322.0
2020-03-23 09:30:00,148.01,148.01,143.2,145.63,244571.0,136.768,136.768,132.3233,134.5687,244571.0
2020-03-23 09:35:00,145.63,145.9,140.83,140.83,153747.0,134.5687,134.8182,130.1333,130.1333,153747.0
2020-03-23 09:40:00,141.32,146.2,140.87,144.73,76825.0,130.5861,135.0954,130.1703,133.7371,76825.0
2020-03-23 09:45:00,144.58,145.05,142.19,143.8,66538.0,133.5985,134.0328,131.39,132.8777,66538.0
2020-03-23 09:50:00,143.8,145.77,143.21,145.17,51782.0,132.8777,134.6981,132.3326,134.1437,51782.0
2020-03-23 09:55:00,145.36,146.19,144.26,146.19,46949.0,134.3193,135.0862,133.3028,135.0862,46949.0
2020-03-23 10:00:00,145.87,146.49,142.38,142.54,63024.0,134.7905,135.3634,131.5656,131.7134,63024.0
2020-03-23 10:05:00,142.54,143.77,142.15,143.43,48771.0,131.7134,132.85,131.3531,132.5358,48771.0
2020-03-23 10:10:00,143.27,144.41,142.99,144.0,44505.0,132.388,133.4414,132.1293,133.0625,44505.0
2020-03-23 10:15:00,144.09,144.4,142.65,142.85,57640.0,133.1457,133.4322,131.8151,131.9999,57640.0
2020-03-23 10:20:00,142.67,143.38,142.09,143.14,37164.0,131.8336,132.4896,131.2976,132.2679,37164.0
2020-03-23 10:25:00,143.12,143.34,142.21,142.71,29139.0,132.2494,132.4527,131.4085,131.8705,29139.0
2020-03-23 10:30:00,142.97,143.1,141.98,142.6,38337.0,132.1108,132.2309,131.196,131.7689,38337.0
2020-03-23 10:35:00,142.86,142.92,140.85,141.28,37551.0,132.0091,132.0646,130.1518,130.5491,37551.0
2020-03-23 10:40:00,141.38,142.1,141.15,141.81,48491.0,130.6415,131.3069,130.429,131.0389,48491.0
2020-03-23 10:45:00,141.78,141.78,140.49,141.15,58381.0,131.0112,131.0112,129.8191,130.429,58381.0
2020-03-23 10:50:00,141.26,141.7,140.8,140.98,57457.0,130.5307,130.9372,130.1056,130.2719,57457.0
2020-03-23 10:55:00,140.97,141.5,140.55,140.88,62552.0,130.2627,130.7524,129.8746,130.1795,62552.0
2020-03-23 11:00:00,140.91,141.2,140.08,140.37,65074.0,130.2072,130.4752,129.4403,129.7083,65074.0
2020-03-23 11:05:00,140.38,140.46,138.42,139.11,71841.0,129.7175,129.7914,127.9064,128.544,71841.0
2020-03-23 11:10:00,139.37,140.16,137.34,137.85,89064.0,128.7842,129.5142,126.9084,127.3797,89064.0
2020-03-23 11:15:00,137.8,138.84,137.23,138.36,76491.0,127.3335,128.2945,126.8068,127.8509,76491.0
2020-03-23 11:20:00,138.36,139.05,137.87,138.01,27900.0,127.8509,128.4885,127.3981,127.5275,27900.0
2020-03-23 11:25:00,138.22,138.3,137.27,137.7,37067.0,127.7216,127.7955,126.8437,127.2411,37067.0
2020-03-23 11:30:00,137.69,139.3,137.69,138.2,39923.0,127.2318,128.7195,127.2318,127.7031,39923.0
2020-03-23 11:35:00,138.31,139.28,137.79,138.48,44678.0,127.8047,128.7011,127.3242,127.9618,44678.0
2020-03-23 11:40:00,138.41,138.64,137.22,137.88,32148.0,127.8971,128.1097,126.7975,127.4074,32148.0
2020-03-23 11:45:00,137.88,138.69,137.15,138.52,51549.0,127.4074,128.1559,126.7328,127.9988,51549.0
2020-03-23 11:50:00,138.44,139.85,138.22,138.91,24785.0,127.9249,129.2278,127.7216,128.3592,24785.0
2020-03-23 11:55:00,138.95,139.88,138.63,139.86,39301.0,128.3961,129.2555,128.1004,129.237,39301.0
2020-03-23 12:00:00,139.86,141.25,139.68,140.44,48912.0,129.237,130.5214,129.0707,129.7729,48912.0
2020-03-23 12:05:00,140.55,140.68,138.88,139.06,33905.0,129.8746,129.9947,128.3314,128.4978,33905.0
2020-03-23 12:10:00,139.0,139.75,138.75,139.73,36155.0,128.4423,129.1354,128.2113,129.1169,36155.0
2020-03-23 12:15:00,139.57,141.49,139.57,141.22,28492.0,128.969,130.7432,128.969,130.4937,28492.0
2020-03-23 12:20:00,141.05,141.32,139.59,140.18,45137.0,130.3366,130.5861,128.9875,129.5327,45137.0
2020-03-23 12:25:00,139.9,140.4,139.59,140.36,20460.0,129.274,129.736,128.9875,129.699,20460.0
2020-03-23 12:30:00,140.21,140.39,139.59,140.32,23588.0,129.5604,129.7267,128.9875,129.6621,23588.0
2020-03-23 12:35:00,140.42,140.81,139.75,140.42,16103.0,129.7545,130.1148,129.1354,129.7545,16103.0
2020-03-23 12:40:00,140.58,141.4,140.42,141.36,42581.0,129.9023,130.66,129.7545,130.6231,42581.0
2020-03-23 12:45:00,141.22,142.93,141.09,142.77,21304.0,130.4937,132.0738,130.3736,131.926,21304.0
2020-03-23 12:50:00,142.85,143.39,142.4,142.8,24957.0,131.9999,132.4989,131.5841,131.9537,24957.0
2020-03-23 12:55:00,142.88,144.58,142.72,144.22,24366.0,132.0276,133.5985,131.8798,133.2658,24366.0
2020-03-23 13:00:00,144.04,144.89,143.0,143.02,92917.0,133.0995,133.8849,132.1385,132.157,92917.0
2020-03-23 13:05:00,143.21,144.22,143.21,143.99,41983.0,132.3326,133.2658,132.3326,133.0533,41983.0
2020-03-23 13:10:00,144.15,145.32,143.95,144.9,53887.0,133.2012,134.2823,133.0163,133.8942,53887.0
2020-03-23 13:15:00,145.22,145.3,144.08,144.64,59856.0,134.1899,134.2638,133.1365,133.6539,59856.0
2020-03-23 13:20:00,144.44,144.88,143.84,144.01,53766.0,133.4691,133.8757,132.9147,133.0718,53766.0
2020-03-23 13:25:00,144.01,144.11,143.32,143.32,34520.0,133.0718,133.1642,132.4342,132.4342,34520.0
2020-03-23 13:30:00,143.32,143.61,142.74,143.0,76283.0,132.4342,132.7022,131.8983,132.1385,76283.0
2020-03-23 13:35:00,142.82,143.08,141.4,141.57,48073.0,131.9722,132.2124,130.66,130.8171,48073.0
2020-03-23 13:40:00,141.65,142.62,141.36,142.34,38939.0,130.891,131.7874,130.6231,131.5286,38939.0
2020-03-23 13:45:00,142.37,145.12,142.23,144.83,37312.0,131.5564,134.0975,131.427,133.8295,37312.0
2020-03-23 13:50:00,145.02,145.04,143.33,143.85,27386.0,134.0051,134.0236,132.4434,132.9239,27386.0
2020-03-23 13:55:00,143.69,143.82,141.9,142.39,55970.0,132.7761,132.8962,131.1221,131.5748,55970.0
2020-03-23 14:00:00,142.36,143.44,141.9,143.03,61477.0,131.5471,132.5451,131.1221,132.1662,61477.0
2020-03-23 14:05:00,143.28,143.37,141.88,141.88,44702.0,132.3972,132.4804,131.1036,131.1036,44702.0
2020-03-23 14:10:00,141.96,143.37,141.86,142.67,36727.0,131.1775,132.4804,131.0851,131.8336,36727.0
2020-03-23 14:15:00,142.84,142.89,141.9,141.99,35667.0,131.9907,132.0369,131.1221,131.2052,35667.0
2020-03-23 14:20:00,141.9,142.89,141.8,142.75,45684.0,131.1221,132.0369,131.0296,131.9075,45684.0
2020-03-23 14:25:00,142.66,143.89,142.23,143.89,31140.0,131.8243,132.9609,131.427,132.9609,31140.0
2020-03-23 14:30:00,144.02,144.42,142.91,143.34,45712.0,133.081,133.4506,132.0553,132.4527,45712.0
2020-03-23 14:35:00,143.44,143.88,142.56,142.76,65807.0,132.5451,132.9517,131.7319,131.9167,65807.0
2020-03-23 14:40:00,142.67,143.92,142.62,143.59,27596.0,131.8336,132.9886,131.7874,132.6837,27596.0
2020-03-23 14:45:00,143.58,144.74,142.72,144.59,32811.0,132.6744,133.7463,131.8798,133.6077,32811.0
2020-03-23 14:50:00,144.4,144.53,142.21,142.69,36796.0,133.4322,133.5523,131.4085,131.852,36796.0
2020-03-23 14:55:00,142.81,144.68,142.81,144.24,74917.0,131.9629,133.6909,131.9629,133.2843,74917.0
2020-03-23 15:00:00,144.27,145.19,143.78,144.54,88806.0,133.312,134.1622,132.8593,133.5615,88806.0
2020-03-23 15:05:00,144.37,145.55,143.9,144.0,62335.0,133.4044,134.4948,132.9701,133.0625,62335.0
2020-03-23 15:10:00,144.03,144.03,142.55,143.13,85293.0,133.0903,133.0903,131.7227,132.2586,85293.0
2020-03-23 15:15:00,143.06,143.25,141.33,141.44,65363.0,132.1939,132.3695,130.5953,130.697,65363.0
2020-03-23 15:20:00,141.37,141.37,140.49,140.83,52397.0,130.6323,130.6323,129.8191,130.1333,52397.0
2020-03-23 15:25:00,140.89,141.73,140.45,141.07,56722.0,130.1888,130.965,129.7822,130.3551,56722.0
2020-03-23 15:30:00,141.1,141.32,140.56,140.79,52567.0,130.3828,130.5861,129.8838,130.0964,52567.0
2020-03-23 15:35:00,140.74,142.11,140.44,141.72,71889.0,130.0502,131.3161,129.7729,130.9557,71889.0
2020-03-23 15:40:00,141.78,142.9,141.57,142.61,98372.0,131.0112,132.0461,130.8171,131.7781,98372.0
2020-03-23 15:45:00,142.6,143.12,142.24,142.73,160621.0,131.7689,132.2494,131.4362,131.889,160621.0
2020-03-23 15:50:00,142.7,146.15,142.53,145.25,162724.0,131.8613,135.0492,131.7042,134.2176,162724.0
2020-03-23 15:55:00,145.2,146.33,143.33,143.71,255368.0,134.1714,135.2156,132.4434,132.7946,255368.0
2020-03-24 09:30:00,152.26,153.82,150.1,153.67,176678.0,140.6952,142.1367,138.6992,141.9981,176678.0
2020-03-24 09:35:00,153.7,155.15,152.83,152.93,78935.0,142.0258,143.3657,141.2219,141.3143,78935.0
2020-03-24 09:40:00,153.43,153.96,151.77,152.03,42786.0,141.7763,142.266,140.2424,140.4826,42786.0
2020-03-24 09:45:00,152.01,153.88,152.01,153.74,38464.0,140.4642,142.1921,140.4642,142.0628,38464.0
2020-03-24 09:50:00,153.74,155.17,153.33,153.47,55467.0,142.0628,143.3841,141.6839,141.8133,55467.0
2020-03-24 09:55:00,153.62,153.87,151.52,152.0,78253.0,141.9519,142.1829,140.0114,140.4549,78253.0
2020-03-24 10:00:00,151.96,152.39,150.87,152.27,59378.0,140.418,140.8153,139.4107,140.7044,59378.0
2020-03-24 10:05:00,152.3,153.73,151.52,151.83,34334.0,140.7321,142.0535,140.0114,140.2978,34334.0
2020-03-24 10:10:00,151.57,152.94,150.96,152.66,19749.0,140.0576,141.3235,139.4939,141.0648,19749.0
2020-03-24 10:15:00,152.84,153.35,152.28,153.14,46462.0,141.2311,141.7024,140.7136,141.5083,46462.0
2020-03-24 10:20:00,153.19,153.42,152.17,152.46,41536.0,141.5545,141.7671,140.612,140.88,41536.0
2020-03-24 10:25:00,152.52,152.85,151.21,151.51,36735.0,140.9354,141.2404,139.7249,140.0021,36735.0
2020-03-24 10:30:00,151.27,152.43,150.93,151.94,24292.0,139.7804,140.8523,139.4662,140.3995,24292.0
2020-03-24 10:35:00,152.06,152.83,151.5,152.44,33727.0,140.5104,141.2219,139.9929,140.8615,33727.0
2020-03-24 10:40:00,152.52,152.91,152.01,152.24,25064.0,140.9354,141.2958,140.4642,140.6767,25064.0
2020-03-24 10:45:00,152.22,152.38,151.0,151.38,18529.0,140.6582,140.806,139.5309,139.882,18529.0
2020-03-24 10:50:00,151.45,152.6,151.25,152.08,17186.0,139.9467,141.0093,139.7619,140.5288,17186.0
2020-03-24 10:55:00,152.25,152.25,151.18,151.73,63290.0,140.6859,140.6859,139.6972,140.2054,63290.0
2020-03-24 11:00:00,151.58,152.18,151.16,151.16,56692.0,140.0668,140.6212,139.6787,139.6787,56692.0
2020-03-24 11:05:00,151.28,151.8,150.73,151.02,48831.0,139.7896,140.2701,139.2814,139.5493,48831.0
2020-03-24 11:10:00,151.1,152.09,150.91,151.7,24668.0,139.6233,140.5381,139.4477,140.1777,24668.0
2020-03-24 11:15:00,151.84,152.16,151.0,151.97,18333.0,140.3071,140.6028,139.5309,140.4272,18333.0
2020-03-24 11:20:00,151.78,152.34,150.87,151.22,26452.0,140.2516,140.7691,139.4107,139.7342,26452.0
2020-03-24 11:25:00,151.22,152.0,151.01,151.81,23428.0,139.7342,140.4549,139.5401,140.2793,23428.0
2020-03-24 11:30:00,151.76,151.96,151.27,151.75,28272.0,140.2331,140.418,139.7804,140.2239,28272.0
2020-03-24 11:35:00,151.78,153.54,151.78,153.54,37480.0,140.2516,141.8779,140.2516,141.8779,37480.0
2020-03-24 11:40:00,153.57,154.08,153.05,153.97,42930.0,141.9057,142.3769,141.4252,142.2753,42930.0
2020-03-24 11:45:00,153.83,154.42,153.19,153.53,53408.0,142.1459,142.6911,141.5545,141.8687,53408.0
2020-03-24 11:50:00,153.54,154.04,153.25,153.83,25129.0,141.8779,142.34,141.61,142.1459,25129.0
2020-03-24 11:55:00,153.88,154.41,153.79,154.38,28242.0,142.1921,142.6819,142.109,142.6541,28242.0
2020-03-24 12:00:00,154.34,154.49,153.41,153.83,29613.0,142.6172,142.7558,141.7578,142.1459,29613.0
2020-03-24 12:05:00,153.84,153.95,152.62,153.19,16965.0,142.1552,142.2568,141.0278,141.5545,16965.0
2020-03-24 12:10:00,153.22,153.77,152.65,152.92,19684.0,141.5822,142.0905,141.0555,141.305,19684.0
2020-03-24 12:15:00,152.91,153.73,152.64,153.56,15156.0,141.2958,142.0535,141.0463,141.8964,15156.0
2020-03-24 12:20:00,153.47,153.8,152.64,153.09,24530.0,141.8133,142.1182,141.0463,141.4621,24530.0
2020-03-24 12:25:00,153.08,153.37,152.79,153.25,17331.0,141.4529,141.7209,141.1849,141.61,17331.0
2020-03-24 12:30:00,153.27,153.61,152.91,153.4,20483.0,141.6284,141.9426,141.2958,141.7486,20483.0
2020-03-24 12:35:00,153.32,154.38,153.11,154.12,14246.0,141.6747,142.6541,141.4806,142.4139,14246.0
2020-03-24 12:40:00,154.11,154.62,153.74,154.62,21003.0,142.4046,142.8759,142.0628,142.8759,21003.0
2020-03-24 12:45:00,154.58,155.05,154.43,154.94,38116.0,142.8389,143.2733,142.7003,143.1716,38116.0
2020-03-24 12:50:00,154.91,155.0,154.43,154.71,27274.0,143.1439,143.227,142.7003,142.9591,27274.0
2020-03-24 12:55:00,154.73,155.15,153.18,153.76,14394.0,142.9776,143.3657,141.5453,142.0812,14394.0
2020-03-24 13:00:00,153.59,154.62,153.51,153.53,13193.0,141.9241,142.8759,141.8502,141.8687,13193.0
2020-03-24 13:05:00,153.54,153.64,152.44,152.65,16311.0,141.8779,141.9703,140.8615,141.0555,16311.0
2020-03-24 13:10:00,152.56,153.37,152.17,153.37,18274.0,140.9724,141.7209,140.612,141.7209,18274.0
2020-03-24 13:15:00,153.46,153.47,152.49,152.68,10015.0,141.804,141.8133,140.9077,141.0833,10015.0
2020-03-24 13:20:00,152.89,153.14,152.23,152.88,15962.0,141.2773,141.5083,140.6674,141.2681,15962.0
2020-03-24 13:25:00,152.79,153.73,152.5,153.27,42399.0,141.1849,142.0535,140.9169,141.6284,42399.0
2020-03-24 13:30:00,153.41,154.22,153.4,153.87,13385.0,141.7578,142.5063,141.7486,142.1829,13385.0
2020-03-24 13:35:00,153.84,154.39,153.81,153.9,17657.0,142.1552,142.6634,142.1274,142.2106,17657.0
2020-03-24 13:40:00,153.99,154.32,153.28,153.52,20877.0,142.2938,142.5987,141.6377,141.8595,20877.0
2020-03-24 13:45:00,153.45,154.04,152.35,152.56,26643.0,141.7948,142.34,140.7783,140.9724,26643.0
2020-03-24 13:50:00,152.66,152.67,151.12,152.18,20555.0,141.0648,141.074,139.6418,140.6212,20555.0
2020-03-24 13:55:00,152.51,152.51,151.47,151.7,14368.0,140.9262,140.9262,139.9652,140.1777,14368.0
2020-03-24 14:00:00,151.78,152.07,151.04,151.08,33266.0,140.2516,140.5196,139.5678,139.6048,33266.0
2020-03-24 14:05:00,151.1,151.17,150.02,150.31,26455.0,139.6233,139.688,138.6253,138.8933,26455.0
2020-03-24 14:10:00,150.27,150.73,149.49,150.14,57939.0,138.8563,139.2814,138.1356,138.7362,57939.0
2020-03-24 14:15:00,150.21,151.57,150.12,150.95,14954.0,138.8009,140.0576,138.7177,139.4847,14954.0
2020-03-24 14:20:00,151.07,151.48,150.73,151.37,12333.0,139.5955,139.9744,139.2814,139.8728,12333.0
2020-03-24 14:25:00,151.26,151.73,150.84,151.56,23242.0,139.7711,140.2054,139.383,140.0483,23242.0
2020-03-24 14:30:00,151.58,151.72,150.86,151.09,23853.0,140.0668,140.1962,139.4015,139.614,23853.0
2020-03-24 14:35:00,151.18,152.94,151.12,152.73,35490.0,139.6972,141.3235,139.6418,141.1295,35490.0
2020-03-24 14:40:00,152.79,152.81,151.87,151.9,26589.0,141.1849,141.2034,140.3348,140.3625,26589.0
2020-03-24 14:45:00,152.04,152.3,151.32,151.48,31653.0,140.4919,140.7321,139.8266,139.9744,31653.0
2020-03-24 14:50:00,151.59,152.73,151.59,152.34,34061.0,140.0761,141.1295,140.0761,140.7691,34061.0
2020-03-24 14:55:00,152.27,153.62,151.93,153.42,19007.0,140.7044,141.9519,140.3902,141.7671,19007.0
2020-03-24 15:00:00,153.43,154.16,153.27,153.81,25904.0,141.7763,142.4509,141.6284,142.1274,25904.0
2020-03-24 15:05:00,153.74,154.49,153.63,154.47,38197.0,142.0628,142.7558,141.9611,142.7373,38197.0
2020-03-24 15:10:00,154.65,154.81,153.88,154.49,17307.0,142.9036,143.0515,142.1921,142.7558,17307.0
2020-03-24 15:15:00,154.36,154.74,153.57,154.1,26496.0,142.6357,142.9868,141.9057,142.3954,26496.0
2020-03-24 15:20:00,154.21,154.61,153.77,154.11,30103.0,142.4971,142.8667,142.0905,142.4046,30103.0
2020-03-24 15:25:00,154.17,154.6,153.83,154.57,24958.0,142.4601,142.8574,142.1459,142.8297,24958.0
2020-03-24 15:30:00,154.59,155.38,154.32,155.09,39579.0,142.8482,143.5782,142.5987,143.3102,39579.0
2020-03-24 15:35:00,155.05,155.48,154.52,155.26,36575.0,143.2733,143.6706,142.7835,143.4673,36575.0
2020-03-24 15:40:00,155.27,155.98,155.12,155.62,45730.0,143.4765,144.1326,143.3379,143.8,45730.0
2020-03-24 15:45:00,155.62,155.67,153.74,154.17,60649.0,143.8,143.8462,142.0628,142.4601,60649.0
2020-03-24 15:50:00,154.34,155.72,154.23,155.49,83687.0,142.6172,143.8924,142.5155,143.6798,83687.0
2020-03-24 15:55:00,155.53,157.63,155.51,156.9,285306.0,143.7168,145.6573,143.6983,144.9827,285306.0
2020-03-25 09:30:00,156.44,157.24,151.57,156.94,166143.0,144.5577,145.2969,140.0576,145.0197,166143.0
2020-03-25 09:35:00,156.79,157.29,155.08,155.41,48188.0,144.8811,145.3431,143.301,143.6059,48188.0
2020-03-25 09:40:00,155.4,155.62,154.12,154.7,70350.0,143.5967,143.8,142.4139,142.9498,70350.0
2020-03-25 09:45:00,154.88,154.88,153.71,154.09,37983.0,143.1162,143.1162,142.035,142.3862,37983.0
2020-03-25 09:50:00,154.26,154.58,152.22,152.7,28272.0,142.5433,142.8389,140.6582,141.1017,28272.0
2020-03-25 09:55:00,152.81,152.81,151.21,151.75,56338.0,141.2034,141.2034,139.7249,140.2239,56338.0
2020-03-25 10:00:00,151.92,152.48,150.09,150.65,36184.0,140.381,140.8985,138.69,139.2075,36184.0
2020-03-25 10:05:00,150.84,151.65,150.05,150.36,31901.0,139.383,140.1315,138.653,138.9395,31901.0
2020-03-25 10:10:00,150.44,150.6,148.11,148.75,37229.0,139.0134,139.1612,136.8604,137.4518,37229.0
2020-03-25 10:15:00,148.76,149.43,148.62,148.84,49486.0,137.461,138.0801,137.3316,137.5349,49486.0
2020-03-25 10:20:00,148.8,150.69,148.7,149.95,32659.0,137.498,139.2444,137.4056,138.5606,32659.0
2020-03-25 10:25:00,149.94,151.01,149.12,150.96,25472.0,138.5514,139.5401,137.7937,139.4939,25472.0
2020-03-25 10:30:00,150.77,151.79,150.36,150.63,19571.0,139.3183,140.2609,138.9395,139.189,19571.0
2020-03-25 10:35:00,150.69,151.89,150.14,151.59,26286.0,139.2444,140.3533,138.7362,140.0761,26286.0
2020-03-25 10:40:00,151.78,152.44,151.14,151.4,29216.0,140.2516,140.8615,139.6602,139.9005,29216.0
2020-03-25 10:45:00,151.67,151.95,149.66,150.1,62555.0,140.15,140.4087,138.2926,138.6992,62555.0
2020-03-25 10:50:00,150.24,151.16,150.08,150.19,40146.0,138.8286,139.6787,138.6807,138.7824,40146.0
2020-03-25 10:55:00,150.22,151.99,149.93,151.82,26900.0,138.8101,140.4457,138.5421,140.2886,26900.0
2020-03-25 11:00:00,151.84,151.91,150.96,151.66,26672.0,140.3071,140.3717,139.4939,140.1407,26672.0
2020-03-25 11:05:00,151.69,152.6,151.42,151.97,52628.0,140.1685,141.0093,139.919,140.4272,52628.0
2020-03-25 11:10:00,151.87,152.21,151.44,151.89,27508.0,140.3348,140.649,139.9374,140.3533,27508.0
2020-03-25 11:15:00,151.76,152.33,151.16,152.31,25158.0,140.2331,140.7598,139.6787,140.7414,25158.0
2020-03-25 11:20:00,152.32,152.73,152.05,152.53,23284.0,140.7506,141.1295,140.5011,140.9447,23284.0
2020-03-25 11:25:00,152.65,153.41,152.08,152.47,20091.0,141.0555,141.7578,140.5288,140.8892,20091.0
2020-03-25 11:30:00,152.58,153.54,152.23,153.32,43365.0,140.9909,141.8779,140.6674,141.6747,43365.0
2020-03-25 11:35:00,153.28,153.84,152.82,153.42,25269.0,141.6377,142.1552,141.2126,141.7671,25269.0
2020-03-25 11:40:00,153.32,153.61,152.87,152.87,54782.0,141.6747,141.9426,141.2588,141.2588,54782.0
2020-03-25 11:45:00,152.96,153.83,152.06,153.83,19642.0,141.342,142.1459,140.5104,142.1459,19642.0
2020-03-25 11:50:00,153.82,153.94,153.26,153.45,25223.0,142.1367,142.2476,141.6192,141.7948,25223.0
2020-03-25 11:55:00,153.46,153.98,153.39,153.94,18104.0,141.804,142.2845,141.7393,142.2476,18104.0
2020-03-25 12:00:00,153.81,155.69,153.73,155.56,41963.0,142.1274,143.8646,142.0535,143.7445,41963.0
2020-03-25 12:05:00,155.42,155.78,154.84,154.88,21073.0,143.6151,143.9478,143.0792,143.1162,21073.0
2020-03-25 12:10:00,154.96,155.53,154.62,155.42,26986.0,143.1901,143.7168,142.8759,143.6151,26986.0
2020-03-25 12:15:00,155.36,155.87,155.1,155.56,24207.0,143.5597,144.031,143.3195,143.7445,24207.0
2020-03-25 12:20:00,155.5,155.68,155.07,155.38,19172.0,143.6891,143.8554,143.2917,143.5782,19172.0
2020-03-25 12:25:00,155.33,156.14,155.09,155.86,27175.0,143.532,144.2805,143.3102,144.0217,27175.0
2020-03-25 12:30:00,155.74,156.42,155.11,156.42,30180.0,143.9108,144.5392,143.3287,144.5392,30180.0
2020-03-25 12:35:00,156.33,156.79,155.51,156.36,44596.0,144.456,144.8811,143.6983,144.4838,44596.0
2020-03-25 12:40:00,156.43,156.65,156.18,156.35,31836.0,144.5484,144.7517,144.3174,144.4745,31836.0
2020-03-25 12:45:00,156.27,156.58,155.57,155.6,42106.0,144.4006,144.687,143.7538,143.7815,42106.0
2020-03-25 12:50:00,155.5,156.34,155.5,155.62,35992.0,143.6891,144.4653,143.6891,143.8,35992.0
2020-03-25 12:55:00,155.64,156.16,154.8,155.08,31034.0,143.8184,144.2989,143.0422,143.301,31034.0
2020-03-25 13:00:00,155.08,155.37,154.79,155.22,31276.0,143.301,143.5689,143.033,143.4303,31276.0
2020-03-25 13:05:00,155.14,156.3,155.07,156.21,29917.0,143.3564,144.4283,143.2917,144.3451,29917.0
2020-03-25 13:10:00,156.25,156.26,155.27,155.37,18766.0,144.3821,144.3913,143.4765,143.5689,18766.0
2020-03-25 13:15:00,155.39,156.3,155.24,156.3,40716.0,143.5874,144.4283,143.4488,144.4283,40716.0
2020-03-25 13:20:00,156.3,156.72,156.11,156.66,21973.0,144.4283,144.8164,144.2527,144.761,21973.0
2020-03-25 13:25:00,156.58,156.91,156.02,156.8,27711.0,144.687,144.992,144.1696,144.8903,27711.0
2020-03-25 13:30:00,156.8,157.43,156.46,157.42,13841.0,144.8903,145.4725,144.5762,145.4632,13841.0
2020-03-25 13:35:00,157.42,158.06,157.21,158.02,18573.0,145.4632,146.0546,145.2692,146.0177,18573.0
2020-03-25 13:40:00,158.15,159.64,158.08,159.18,43312.0,146.1378,147.5146,146.0731,147.0896,43312.0
2020-03-25 13:45:00,159.18,159.69,158.9,159.03,26105.0,147.0896,147.5608,146.8308,146.951,26105.0
2020-03-25 13:50:00,159.11,159.41,157.71,157.75,13708.0,147.0249,147.3021,145.7312,145.7682,13708.0
2020-03-25 13:55:00,157.71,157.99,157.26,157.53,21818.0,145.7312,145.9899,145.3154,145.5649,21818.0
2020-03-25 14:00:00,157.59,157.94,156.56,156.7,36598.0,145.6203,145.9437,144.6686,144.7979,36598.0
2020-03-25 14:05:00,156.63,156.73,155.76,156.55,20747.0,144.7332,144.8256,143.9293,144.6593,20747.0
2020-03-25 14:10:00,156.41,157.58,156.39,157.26,20392.0,144.53,145.6111,144.5115,145.3154,20392.0
2020-03-25 14:15:00,157.62,158.88,157.41,158.74,41170.0,145.648,146.8123,145.454,146.683,41170.0
2020-03-25 14:20:00,158.63,158.94,158.1,158.23,21371.0,146.5813,146.8678,146.0916,146.2117,21371.0
2020-03-25 14:25:00,158.13,158.16,156.91,157.53,20525.0,146.1193,146.147,144.992,145.5649,20525.0
2020-03-25 14:30:00,157.46,157.72,156.41,156.53,21856.0,145.5002,145.7405,144.53,144.6408,21856.0
2020-03-25 14:35:00,156.57,156.76,155.79,156.63,39612.0,144.6778,144.8534,143.957,144.7332,39612.0
2020-03-25 14:40:00,156.63,156.82,156.2,156.56,30996.0,144.7332,144.9088,144.3359,144.6686,30996.0
2020-03-25 14:45:00,156.56,157.55,156.54,157.22,30059.0,144.6686,145.5834,144.6501,145.2784,30059.0
2020-03-25 14:50:00,157.29,157.45,156.0,156.75,28686.0,145.3431,145.491,144.1511,144.8441,28686.0
2020-03-25 14:55:00,156.78,158.15,156.65,157.72,23096.0,144.8718,146.1378,144.7517,145.7405,23096.0
2020-03-25 15:00:00,157.63,158.36,157.62,158.36,22395.0,145.6573,146.3318,145.648,146.3318,22395.0
2020-03-25 15:05:00,158.44,158.52,157.97,158.22,16325.0,146.4058,146.4797,145.9715,146.2025,16325.0
2020-03-25 15:10:00,158.17,158.2,157.53,158.03,26355.0,146.1563,146.184,145.5649,146.0269,26355.0
2020-03-25 15:15:00,158.13,158.25,157.06,157.26,23477.0,146.1193,146.2302,145.1306,145.3154,23477.0
2020-03-25 15:20:00,157.16,157.55,156.55,156.71,27469.0,145.223,145.5834,144.6593,144.8072,27469.0
2020-03-25 15:25:00,156.7,157.2,155.65,156.75,43686.0,144.7979,145.2599,143.8277,144.8441,43686.0
2020-03-25 15:30:00,156.83,157.59,156.69,157.37,32624.0,144.9181,145.6203,144.7887,145.417,32624.0
2020-03-25 15:35:00,157.29,157.66,156.29,156.56,41874.0,145.3431,145.685,144.4191,144.6686,41874.0
2020-03-25 15:40:00,156.63,156.9,155.23,155.23,42195.0,144.7332,144.9827,143.4396,143.4396,42195.0
2020-03-25 15:45:00,155.23,155.64,153.68,153.91,43991.0,143.4396,143.8184,142.0073,142.2198,43991.0
2020-03-25 15:50:00,153.91,153.96,152.24,153.57,80110.0,142.2198,142.266,140.6767,141.9057,80110.0
2020-03-25 15:55:00,153.53,154.14,150.93,151.69,234631.0,141.8687,142.4324,139.4662,140.1685,234631.0
2020-03-26 09:30:00,153.4,153.5,150.0,150.89,90402.0,141.7486,141.841,138.6068,139.4292,90402.0
2020-03-26 09:35:00,151.32,154.79,150.97,153.25,40653.0,139.8266,143.033,139.5031,141.61,40653.0
2020-03-26 09:40:00,153.37,153.77,151.59,151.59,38566.0,141.7209,142.0905,140.0761,140.0761,38566.0
2020-03-26 09:45:00,151.91,153.41,150.7,152.84,37819.0,140.3717,141.7578,139.2537,141.2311,37819.0
2020-03-26 09:50:00,152.56,156.11,152.33,155.59,29524.0,140.9724,144.2527,140.7598,143.7722,29524.0
2020-03-26 09:55:00,155.19,157.63,155.19,157.24,32008.0,143.4026,145.6573,143.4026,145.2969,32008.0
2020-03-26 10:00:00,157.32,157.53,155.59,156.38,37863.0,145.3708,145.5649,143.7722,144.5022,37863.0
2020-03-26 10:05:00,156.59,158.66,156.47,158.63,75619.0,144.6963,146.6091,144.5854,146.5813,75619.0
2020-03-26 10:10:00,158.67,160.0,158.54,159.56,59071.0,146.6183,147.8473,146.4982,147.4407,59071.0
2020-03-26 10:15:00,159.42,161.7,159.23,161.53,69974.0,147.3113,149.4182,147.1358,149.2611,69974.0
2020-03-26 10:20:00,161.65,162.52,161.03,161.56,38600.0,149.372,150.1759,148.799,149.2888,38600.0
2020-03-26 10:25:00,161.68,161.97,161.0,161.28,29099.0,149.3997,149.6676,148.7713,149.0301,29099.0
2020-03-26 10:30:00,161.07,162.2,160.66,162.12,32754.0,148.836,149.8802,148.4571,149.8063,32754.0
2020-03-26 10:35:00,162.01,162.1,160.42,160.91,25197.0,149.7046,149.7878,148.2354,148.6882,25197.0
2020-03-26 10:40:00,160.91,160.91,159.26,160.17,57612.0,148.6882,148.6882,147.1635,148.0044,57612.0
2020-03-26 10:45:00,160.28,161.27,159.28,159.56,20629.0,148.106,149.0208,147.182,147.4407,20629.0
2020-03-26 10:50:00,159.54,160.63,159.29,160.26,28508.0,147.4222,148.4294,147.1912,148.0875,28508.0
2020-03-26 10:55:00,160.4,161.15,159.94,161.0,24902.0,148.2169,148.9099,147.7918,148.7713,24902.0
2020-03-26 11:00:00,160.93,161.7,159.97,161.61,48385.0,148.7066,149.4182,147.8196,149.335,48385.0
2020-03-26 11:05:00,161.66,161.96,160.43,161.06,24116.0,149.3812,149.6584,148.2446,148.8268,24116.0
2020-03-26 11:10:00,161.09,161.86,160.79,161.0,51677.0,148.8545,149.566,148.5773,148.7713,51677.0
2020-03-26 11:15:00,161.01,162.56,161.01,162.56,20960.0,148.7806,150.2128,148.7806,150.2128,20960.0
2020-03-26 11:20:00,162.4,162.96,162.09,162.81,23915.0,150.065,150.5825,149.7785,150.4438,23915.0
2020-03-26 11:25:00,162.74,163.38,162.74,163.36,33148.0,150.3792,150.9705,150.3792,150.9521,33148.0
2020-03-26 11:30:00,163.26,163.74,163.15,163.68,51810.0,150.8597,151.3032,150.758,151.2478,51810.0
2020-03-26 11:35:00,163.7,164.89,163.35,164.87,50615.0,151.2662,152.3659,150.9428,152.3474,50615.0
2020-03-26 11:40:00,164.76,165.1,164.37,164.37,49265.0,152.2457,152.5599,151.8854,151.8854,49265.0
2020-03-26 11:45:00,164.32,164.32,162.94,163.45,28457.0,151.8392,151.8392,150.564,151.0352,28457.0
2020-03-26 11:50:00,163.42,163.45,162.53,162.76,74345.0,151.0075,151.0352,150.1851,150.3976,74345.0
2020-03-26 11:55:00,162.84,162.84,161.79,162.21,55505.0,150.4716,150.4716,149.5013,149.8894,55505.0
2020-03-26 12:00:00,162.19,162.3,161.39,161.93,35029.0,149.8709,149.9726,149.1317,149.6307,35029.0
2020-03-26 12:05:00,162.01,162.97,161.79,162.85,44880.0,149.7046,150.5917,149.5013,150.4808,44880.0
2020-03-26 12:10:00,162.93,164.0,162.89,163.62,30097.0,150.5547,151.5435,150.5178,151.1923,30097.0
2020-03-26 12:15:00,163.55,164.64,163.19,164.0,52905.0,151.1276,152.1348,150.795,151.5435,52905.0
2020-03-26 12:20:00,164.0,164.24,163.74,164.08,21551.0,151.5435,151.7652,151.3032,151.6174,21551.0
2020-03-26 12:25:00,164.09,165.0,164.04,164.69,37260.0,151.6266,152.4675,151.5804,152.181,37260.0
2020-03-26 12:30:00,164.71,165.32,164.71,165.2,22059.0,152.1995,152.7632,152.1995,152.6523,22059.0
2020-03-26 12:35:00,165.22,165.49,164.7,165.43,27318.0,152.6708,152.9203,152.1903,152.8648,27318.0
2020-03-26 12:40:00,165.45,165.53,164.62,164.97,40219.0,152.8833,152.9572,152.1164,152.4398,40219.0
2020-03-26 12:45:00,164.97,164.97,163.45,163.57,48762.0,152.4398,152.4398,151.0352,151.1461,48762.0
2020-03-26 12:50:00,163.48,164.06,163.31,163.94,27758.0,151.063,151.5989,150.9059,151.488,27758.0
2020-03-26 12:55:00,163.78,165.01,163.78,164.72,22790.0,151.3402,152.4767,151.3402,152.2088,22790.0
2020-03-26 13:00:00,164.65,164.85,164.52,164.83,27483.0,152.1441,152.3289,152.024,152.3104,27483.0
2020-03-26 13:05:00,164.79,165.16,162.61,163.15,43688.0,152.2735,152.6154,150.259,150.758,43688.0
2020-03-26 13:10:00,163.38,163.88,163.24,163.82,16868.0,150.9705,151.4326,150.8412,151.3771,16868.0
2020-03-26 13:15:00,163.73,164.66,163.55,163.82,23441.0,151.294,152.1533,151.1276,151.3771,23441.0
2020-03-26 13:20:00,163.7,163.72,162.82,163.61,23670.0,151.2662,151.2847,150.4531,151.1831,23670.0
2020-03-26 13:25:00,163.5,163.84,163.08,163.39,18148.0,151.0814,151.3956,150.6933,150.9798,18148.0
2020-03-26 13:30:00,163.31,163.44,162.3,162.33,29914.0,150.9059,151.026,149.9726,150.0003,29914.0
2020-03-26 13:35:00,162.36,163.14,162.05,162.66,31992.0,150.028,150.7488,149.7416,150.3052,31992.0
2020-03-26 13:40:00,162.69,163.38,162.48,163.32,23393.0,150.333,150.9705,150.1389,150.9151,23393.0
2020-03-26 13:45:00,163.36,164.25,163.01,164.24,7464.0,150.9521,151.7745,150.6287,151.7652,7464.0
2020-03-26 13:50:00,164.11,165.56,164.09,165.29,23419.0,151.6451,152.985,151.6266,152.7355,23419.0
2020-03-26 13:55:00,165.29,165.35,164.73,164.92,21205.0,152.7355,152.7909,152.218,152.3936,21205.0
2020-03-26 14:00:00,164.99,165.89,164.88,165.88,25565.0,152.4583,153.2899,152.3566,153.2807,25565.0
2020-03-26 14:05:00,165.79,165.9,164.81,165.05,39352.0,153.1975,153.2991,152.2919,152.5137,39352.0
2020-03-26 14:10:00,164.99,165.26,164.25,164.63,21678.0,152.4583,152.7078,151.7745,152.1256,21678.0
2020-03-26 14:15:00,164.6,165.2,164.48,164.9,30434.0,152.0979,152.6523,151.987,152.3751,30434.0
2020-03-26 14:20:00,164.9,165.74,164.72,165.62,20911.0,152.3751,153.1513,152.2088,153.0404,20911.0
2020-03-26 14:25:00,165.68,166.45,165.5,166.28,25950.0,153.0959,153.8074,152.9295,153.6503,25950.0
2020-03-26 14:30:00,166.35,167.3,166.25,167.18,33814.0,153.715,154.5928,153.6226,154.4819,33814.0
2020-03-26 14:35:00,167.18,167.89,166.71,167.32,48812.0,154.4819,155.138,154.0476,154.6113,48812.0
2020-03-26 14:40:00,167.33,167.46,166.34,166.57,24487.0,154.6205,154.7407,153.7057,153.9183,24487.0
2020-03-26 14:45:00,166.63,167.71,166.19,167.59,25865.0,153.9737,154.9717,153.5671,154.8608,25865.0
2020-03-26 14:50:00,167.5,168.21,167.41,168.15,28715.0,154.7776,155.4337,154.6945,155.3782,28715.0
2020-03-26 14:55:00,168.05,168.73,167.44,168.34,20799.0,155.2858,155.9142,154.7222,155.5538,20799.0
2020-03-26 15:00:00,168.39,168.39,167.4,167.95,28548.0,155.6,155.6,154.6852,155.1934,28548.0
2020-03-26 15:05:00,167.91,167.98,167.07,167.39,29737.0,155.1565,155.2212,154.3803,154.676,29737.0
2020-03-26 15:10:00,167.44,167.94,167.23,167.66,32065.0,154.7222,155.1842,154.5281,154.9255,32065.0
2020-03-26 15:15:00,167.67,168.22,167.5,167.74,49659.0,154.9347,155.4429,154.7776,154.9994,49659.0
2020-03-26 15:20:00,167.67,167.78,166.13,166.49,65591.0,154.9347,155.0363,153.5117,153.8443,65591.0
2020-03-26 15:25:00,166.41,167.79,166.36,167.76,26908.0,153.7704,155.0456,153.7242,155.0179,26908.0
2020-03-26 15:30:00,167.76,168.61,167.6,168.52,41794.0,155.0179,155.8033,154.87,155.7201,41794.0
2020-03-26 15:35:00,168.57,168.78,166.44,167.13,64364.0,155.7663,155.9604,153.7981,154.4357,64364.0
2020-03-26 15:40:00,167.29,168.04,167.17,167.34,55835.0,154.5836,155.2766,154.4727,154.6298,55835.0
2020-03-26 15:45:00,167.26,167.35,166.43,166.61,83370.0,154.5558,154.639,153.7889,153.9552,83370.0
2020-03-26 15:50:00,166.72,170.84,166.72,170.84,170826.0,154.0569,157.8639,154.0569,157.8639,170826.0
2020-03-26 15:55:00,170.48,171.6,169.93,171.16,391648.0,157.5313,158.5662,157.023,158.1596,391648.0
2020-03-27 09:30:00,164.99,166.94,163.72,165.89,119392.0,152.4583,154.2602,151.2847,153.2899,119392.0
2020-03-27 09:35:00,166.04,167.41,165.19,165.24,44986.0,153.4285,154.6945,152.6431,152.6893,44986.0
2020-03-27 09:40:00,165.11,165.52,163.86,164.49,47822.0,152.5691,152.948,151.4141,151.9962,47822.0
2020-03-27 09:45:00,164.29,164.94,162.77,163.74,48127.0,151.8114,152.4121,150.4069,151.3032,48127.0
2020-03-27 09:50:00,163.72,164.96,162.58,162.64,45193.0,151.2847,152.4305,150.2313,150.2868,45193.0
2020-03-27 09:55:00,162.78,163.39,162.09,163.22,34118.0,150.4161,150.9798,149.7785,150.8227,34118.0
2020-03-27 10:00:00,163.27,163.31,162.22,162.62,20334.0,150.8689,150.9059,149.8987,150.2683,20334.0
2020-03-27 10:05:00,162.84,163.75,162.58,163.32,31858.0,150.4716,151.3124,150.2313,150.9151,31858.0
2020-03-27 10:10:00,163.55,163.86,163.23,163.37,34540.0,151.1276,151.4141,150.8319,150.9613,34540.0
2020-03-27 10:15:00,163.27,163.64,162.16,162.53,35637.0,150.8689,151.2108,149.8432,150.1851,35637.0
2020-03-27 10:20:00,162.49,164.38,162.35,163.49,44370.0,150.1481,151.8946,150.0188,151.0722,44370.0
2020-03-27 10:25:00,163.59,164.3,162.71,162.85,29734.0,151.1646,151.8207,150.3514,150.4808,29734.0
2020-03-27 10:30:00,162.98,163.11,162.27,162.49,20082.0,150.6009,150.7211,149.9449,150.1481,20082.0
2020-03-27 10:35:00,162.56,163.05,162.12,162.81,16800.0,150.2128,150.6656,149.8063,150.4438,16800.0
2020-03-27 10:40:00,162.74,163.14,162.43,162.58,25904.0,150.3792,150.7488,150.0927,150.2313,25904.0
2020-03-27 10:45:00,162.36,163.07,162.16,162.85,31740.0,150.028,150.6841,149.8432,150.4808,31740.0
2020-03-27 10:50:00,162.73,163.86,162.53,163.61,16479.0,150.3699,151.4141,150.1851,151.1831,16479.0
2020-03-27 10:55:00,163.76,164.15,163.28,163.65,20646.0,151.3217,151.6821,150.8781,151.22,20646.0
2020-03-27 11:00:00,163.65,164.69,163.59,164.69,26927.0,151.22,152.181,151.1646,152.181,26927.0
2020-03-27 11:05:00,164.67,165.86,164.44,165.7,21253.0,152.1626,153.2622,151.95,153.1143,21253.0
2020-03-27 11:10:00,165.78,165.86,164.86,165.23,32550.0,153.1883,153.2622,152.3381,152.68,32550.0
2020-03-27 11:15:00,165.2,167.13,165.19,166.96,35695.0,152.6523,154.4357,152.6431,154.2786,35695.0
2020-03-27 11:20:00,166.94,167.18,165.36,166.0,21204.0,154.2602,154.4819,152.8002,153.3915,21204.0
2020-03-27 11:25:00,166.03,166.46,165.03,165.48,26468.0,153.4193,153.8166,152.4952,152.911,26468.0
2020-03-27 11:30:00,165.46,165.61,164.45,164.52,21299.0,152.8926,153.0312,151.9593,152.024,21299.0
2020-03-27 11:35:00,164.5,165.19,164.22,164.34,15704.0,152.0055,152.6431,151.7467,151.8576,15704.0
2020-03-27 11:40:00,164.47,164.53,163.09,163.18,28111.0,151.9778,152.0332,150.7026,150.7857,28111.0
2020-03-27 11:45:00,163.31,163.36,162.7,162.79,18908.0,150.9059,150.9521,150.3422,150.4254,18908.0
2020-03-27 11:50:00,162.83,163.26,162.77,163.2,14025.0,150.4623,150.8597,150.4069,150.8042,14025.0
2020-03-27 11:55:00,163.3,163.31,162.0,162.03,16213.0,150.8966,150.9059,149.6954,149.7231,16213.0
2020-03-27 12:00:00,162.02,162.28,161.08,161.09,20371.0,149.7138,149.9541,148.8452,148.8545,20371.0
2020-03-27 12:05:00,161.19,161.51,160.61,161.19,19048.0,148.9469,149.2426,148.4109,148.9469,19048.0
2020-03-27 12:10:00,161.21,162.4,161.21,162.31,60621.0,148.9654,150.065,148.9654,149.9818,60621.0
2020-03-27 12:15:00,162.63,163.1,162.43,163.06,35489.0,150.2775,150.7118,150.0927,150.6749,35489.0
2020-03-27 12:20:00,163.01,163.17,162.68,162.91,12917.0,150.6287,150.7765,150.3237,150.5362,12917.0
2020-03-27 12:25:00,162.89,163.28,162.37,162.63,9742.0,150.5178,150.8781,150.0373,150.2775,9742.0
2020-03-27 12:30:00,162.52,163.81,162.16,163.06,31381.0,150.1759,151.3679,149.8432,150.6749,31381.0
2020-03-27 12:35:00,163.21,165.12,163.15,164.87,44493.0,150.8135,152.5784,150.758,152.3474,44493.0
2020-03-27 12:40:00,164.42,164.86,164.02,164.46,19722.0,151.9316,152.3381,151.5619,151.9685,19722.0
2020-03-27 12:45:00,164.5,164.78,164.2,164.2,16949.0,152.0055,152.2642,151.7283,151.7283,16949.0
2020-03-27 12:50:00,164.14,164.58,163.84,164.46,19054.0,151.6728,152.0794,151.3956,151.9685,19054.0
2020-03-27 12:55:00,164.45,165.04,164.22,165.03,19435.0,151.9593,152.5045,151.7467,152.4952,19435.0
2020-03-27 13:00:00,165.09,165.88,164.96,165.7,23466.0,152.5507,153.2807,152.4305,153.1143,23466.0
2020-03-27 13:05:00,165.78,165.94,164.7,164.94,22992.0,153.1883,153.3361,152.1903,152.4121,22992.0
2020-03-27 13:10:00,164.87,165.06,164.02,164.13,9587.0,152.3474,152.5229,151.5619,151.6636,9587.0
2020-03-27 13:15:00,164.02,164.2,163.4,163.75,10238.0,151.5619,151.7283,150.989,151.3124,10238.0
2020-03-27 13:20:00,163.85,164.56,163.77,164.52,13132.0,151.4049,152.0609,151.3309,152.024,13132.0
2020-03-27 13:25:00,164.46,164.87,163.63,163.87,15875.0,151.9685,152.3474,151.2016,151.4233,15875.0
2020-03-27 13:30:00,164.02,164.77,163.48,164.55,16222.0,151.5619,152.255,151.063,152.0517,16222.0
2020-03-27 13:35:00,164.61,164.92,164.0,164.8,23834.0,152.1071,152.3936,151.5435,152.2827,23834.0
2020-03-27 13:40:00,164.91,165.55,164.38,164.65,21890.0,152.3843,152.9757,151.8946,152.1441,21890.0
2020-03-27 13:45:00,164.7,165.26,164.3,165.08,13857.0,152.1903,152.7078,151.8207,152.5414,13857.0
2020-03-27 13:50:00,165.17,165.3,164.58,164.69,11567.0,152.6246,152.7447,152.0794,152.181,11567.0
2020-03-27 13:55:00,164.79,165.01,163.96,163.96,11262.0,152.2735,152.4767,151.5065,151.5065,11262.0
2020-03-27 14:00:00,163.97,164.12,163.4,163.46,18510.0,151.5157,151.6543,150.989,151.0445,18510.0
2020-03-27 14:05:00,163.48,163.76,163.18,163.44,16881.0,151.063,151.3217,150.7857,151.026,16881.0
2020-03-27 14:10:00,163.44,163.92,163.43,163.91,15779.0,151.026,151.4695,151.0168,151.4603,15779.0
2020-03-27 14:15:00,163.91,164.49,163.85,164.32,20909.0,151.4603,151.9962,151.4049,151.8392,20909.0
2020-03-27 14:20:00,164.28,164.59,164.03,164.25,24062.0,151.8022,152.0886,151.5712,151.7745,24062.0
2020-03-27 14:25:00,164.16,164.6,163.79,164.19,19724.0,151.6913,152.0979,151.3494,151.719,19724.0
2020-03-27 14:30:00,164.19,165.01,164.1,165.0,23075.0,151.719,152.4767,151.6359,152.4675,23075.0
2020-03-27 14:35:00,164.92,165.23,164.53,164.53,16247.0,152.3936,152.68,152.0332,152.0332,16247.0
2020-03-27 14:40:00,164.59,165.02,164.48,164.58,10899.0,152.0886,152.486,151.987,152.0794,10899.0
2020-03-27 14:45:00,164.46,164.63,164.18,164.29,30278.0,151.9685,152.1256,151.7098,151.8114,30278.0
2020-03-27 14:50:00,164.2,164.95,163.93,164.95,18294.0,151.7283,152.4213,151.4788,152.4213,18294.0
2020-03-27 14:55:00,164.9,165.56,164.84,165.36,35370.0,152.3751,152.985,152.3197,152.8002,35370.0
2020-03-27 15:00:00,165.37,166.22,164.85,166.15,29156.0,152.8094,153.5948,152.3289,153.5302,29156.0
2020-03-27 15:05:00,166.24,166.75,165.72,166.58,21461.0,153.6133,154.0846,153.1328,153.9275,21461.0
2020-03-27 15:10:00,166.63,167.53,166.52,166.8,26367.0,153.9737,154.8053,153.8721,154.1308,26367.0
2020-03-27 15:15:00,166.9,167.83,166.68,167.68,22711.0,154.2232,155.0826,154.0199,154.9439,22711.0
2020-03-27 15:20:00,167.63,168.26,167.38,168.15,22805.0,154.8977,155.4799,154.6667,155.3782,22805.0
2020-03-27 15:25:00,168.18,169.29,168.17,168.8,34347.0,155.406,156.4317,155.3967,155.9789,34347.0
2020-03-27 15:30:00,168.72,168.99,167.24,167.73,54218.0,155.905,156.1544,154.5374,154.9901,54218.0
2020-03-27 15:35:00,167.57,167.57,166.25,166.44,31653.0,154.8423,154.8423,153.6226,153.7981,31653.0
2020-03-27 15:40:00,166.37,166.43,165.02,165.63,39716.0,153.7334,153.7889,152.486,153.0497,39716.0
2020-03-27 15:45:00,165.64,166.4,164.42,164.51,43455.0,153.0589,153.7612,151.9316,152.0147,43455.0
2020-03-27 15:50:00,164.51,164.51,162.15,162.21,197197.0,152.0147,152.0147,149.834,149.8894,197197.0
2020-03-27 15:55:00,162.22,163.15,162.19,163.03,206212.0,149.8987,150.758,149.8709,150.6471,206212.0
2020-03-30 09:30:00,164.12,168.59,163.78,167.47,104482.0,151.6543,155.7848,151.3402,154.7499,104482.0
2020-03-30 09:35:00,167.79,168.19,166.46,166.87,50207.0,155.0456,155.4152,153.8166,154.1955,50207.0
2020-03-30 09:40:00,166.87,167.24,165.97,166.34,19533.0,154.1955,154.5374,153.3638,153.7057,19533.0
2020-03-30 09:45:00,166.21,167.24,166.1,166.7,15093.0,153.5856,154.5374,153.484,154.0384,15093.0
2020-03-30 09:50:00,166.81,168.31,166.81,167.38,36486.0,154.14,155.5261,154.14,154.6667,36486.0
2020-03-30 09:55:00,167.2,167.45,166.18,166.29,17482.0,154.5004,154.7314,153.5579,153.6595,17482.0
2020-03-30 10:00:00,166.52,166.57,165.46,166.22,14401.0,153.8721,153.9183,152.8926,153.5948,14401.0
2020-03-30 10:05:00,166.34,166.58,165.99,166.57,11055.0,153.7057,153.9275,153.3823,153.9183,11055.0
2020-03-30 10:10:00,166.5,166.76,166.0,166.52,19898.0,153.8536,154.0938,153.3915,153.8721,19898.0
2020-03-30 10:15:00,166.58,167.56,166.32,167.56,29466.0,153.9275,154.8331,153.6872,154.8331,29466.0
2020-03-30 10:20:00,167.53,167.56,167.04,167.08,17167.0,154.8053,154.8331,154.3526,154.3895,17167.0
2020-03-30 10:25:00,167.07,167.36,166.62,167.0,15446.0,154.3803,154.6483,153.9645,154.3156,15446.0
2020-03-30 10:30:00,167.1,167.37,166.44,167.32,16108.0,154.408,154.6575,153.7981,154.6113,16108.0
2020-03-30 10:35:00,167.48,168.28,167.25,167.42,33286.0,154.7591,155.4984,154.5466,154.7037,33286.0
2020-03-30 10:40:00,167.37,167.71,167.16,167.23,19421.0,154.6575,154.9717,154.4634,154.5281,19421.0
2020-03-30 10:45:00,167.27,167.61,167.08,167.3,19772.0,154.5651,154.8793,154.3895,154.5928,19772.0
2020-03-30 10:50:00,167.32,167.32,166.07,166.12,22673.0,154.6113,154.6113,153.4562,153.5024,22673.0
2020-03-30 10:55:00,166.16,166.63,165.84,166.06,19183.0,153.5394,153.9737,153.2437,153.447,19183.0
2020-03-30 11:00:00,166.07,167.29,165.97,167.05,12109.0,153.4562,154.5836,153.3638,154.3618,12109.0
2020-03-30 11:05:00,167.29,167.89,167.0,167.89,19127.0,154.5836,155.138,154.3156,155.138,19127.0
2020-03-30 11:10:00,167.81,168.69,167.81,168.32,21324.0,155.0641,155.8772,155.0641,155.5353,21324.0
2020-03-30 11:15:00,168.36,169.09,168.29,169.06,11696.0,155.5723,156.2468,155.5076,156.2191,11696.0
2020-03-30 11:20:00,168.99,169.45,168.84,168.93,21209.0,156.1544,156.5795,156.0158,156.099,21209.0
2020-03-30 11:25:00,168.84,169.23,168.17,169.23,17083.0,156.0158,156.3762,155.3967,156.3762,17083.0
2020-03-30 11:30:00,169.06,169.44,168.92,169.35,12815.0,156.2191,156.5703,156.0898,156.4871,12815.0
2020-03-30 11:35:00,169.34,169.5,168.5,168.75,23906.0,156.4779,156.6257,155.7017,155.9327,23906.0
2020-03-30 11:40:00,168.74,169.16,168.61,169.01,8980.0,155.9234,156.3115,155.8033,156.1729,8980.0
2020-03-30 11:45:00,168.94,169.15,168.4,168.73,9344.0,156.1082,156.3023,155.6093,155.9142,9344.0
2020-03-30 11:50:00,168.83,168.92,168.31,168.52,10052.0,156.0066,156.0898,155.5261,155.7201,10052.0
2020-03-30 11:55:00,168.34,168.75,168.34,168.48,6781.0,155.5538,155.9327,155.5538,155.6832,6781.0
2020-03-30 12:00:00,168.45,168.51,168.03,168.4,11963.0,155.6555,155.7109,155.2674,155.6093,11963.0
2020-03-30 12:05:00,168.57,168.7,168.18,168.33,10810.0,155.7663,155.8865,155.406,155.5446,10810.0
2020-03-30 12:10:00,168.42,168.92,168.33,168.59,8395.0,155.6277,156.0898,155.5446,155.7848,8395.0
2020-03-30 12:15:00,168.52,169.5,168.45,169.36,21483.0,155.7201,156.6257,155.6555,156.4963,21483.0
2020-03-30 12:20:00,169.41,169.41,168.8,168.89,6037.0,156.5425,156.5425,155.9789,156.062,6037.0
2020-03-30 12:25:00,168.94,169.14,168.86,169.14,7735.0,156.1082,156.2931,156.0343,156.2931,7735.0
2020-03-30 12:30:00,168.94,169.02,168.29,168.32,13485.0,156.1082,156.1822,155.5076,155.5353,13485.0
2020-03-30 12:35:00,168.32,168.82,168.24,168.72,7571.0,155.5353,155.9974,155.4614,155.905,7571.0
2020-03-30 12:40:00,168.72,169.19,168.62,168.97,18067.0,155.905,156.3393,155.8125,156.136,18067.0
2020-03-30 12:45:00,169.04,169.18,168.7,169.09,8180.0,156.2006,156.33,155.8865,156.2468,8180.0
2020-03-30 12:50:00,169.24,169.77,169.11,169.49,33122.0,156.3855,156.8752,156.2653,156.6165,33122.0
2020-03-30 12:55:00,169.52,169.53,169.3,169.5,7858.0,156.6442,156.6534,156.4409,156.6257,7858.0
2020-03-30 13:00:00,169.48,169.48,168.68,169.01,19526.0,156.6072,156.6072,155.868,156.1729,19526.0
2020-03-30 13:05:00,169.08,169.11,168.8,168.92,5712.0,156.2376,156.2653,155.9789,156.0898,5712.0
2020-03-30 13:10:00,168.96,169.57,168.96,169.37,13546.0,156.1267,156.6904,156.1267,156.5056,13546.0
2020-03-30 13:15:00,169.46,169.66,169.37,169.58,13566.0,156.5887,156.7736,156.5056,156.6996,13566.0
2020-03-30 13:20:00,169.53,169.69,169.39,169.61,15222.0,156.6534,156.8013,156.5241,156.7274,15222.0
2020-03-30 13:25:00,169.5,169.69,169.36,169.48,7733.0,156.6257,156.8013,156.4963,156.6072,7733.0
2020-03-30 13:30:00,169.5,169.63,169.33,169.61,20790.0,156.6257,156.7458,156.4686,156.7274,20790.0
2020-03-30 13:35:00,169.51,169.83,169.37,169.83,7216.0,156.6349,156.9306,156.5056,156.9306,7216.0
2020-03-30 13:40:00,169.83,169.88,169.08,169.47,13871.0,156.9306,156.9768,156.2376,156.598,13871.0
2020-03-30 13:45:00,169.5,169.94,169.31,169.88,9279.0,156.6257,157.0323,156.4501,156.9768,9279.0
2020-03-30 13:50:00,169.84,170.24,169.74,170.18,30340.0,156.9399,157.3095,156.8475,157.2541,30340.0
2020-03-30 13:55:00,170.19,170.19,168.93,169.0,38116.0,157.2633,157.2633,156.099,156.1637,38116.0
2020-03-30 14:00:00,168.85,168.96,168.66,168.71,26774.0,156.0251,156.1267,155.8495,155.8957,26774.0
2020-03-30 14:05:00,168.81,168.81,167.9,167.9,30086.0,155.9881,155.9881,155.1472,155.1472,30086.0
2020-03-30 14:10:00,167.94,167.94,166.8,167.28,27622.0,155.1842,155.1842,154.1308,154.5743,27622.0
2020-03-30 14:15:00,167.39,167.39,166.74,166.78,22295.0,154.676,154.676,154.0753,154.1123,22295.0
2020-03-30 14:20:00,166.73,167.34,165.94,167.34,24742.0,154.0661,154.6298,153.3361,154.6298,24742.0
2020-03-30 14:25:00,167.27,167.92,167.17,167.81,12186.0,154.5651,155.1657,154.4727,155.0641,12186.0
2020-03-30 14:30:00,167.81,168.06,167.41,167.41,23029.0,155.0641,155.2951,154.6945,154.6945,23029.0
2020-03-30 14:35:00,167.37,168.5,167.28,168.49,20368.0,154.6575,155.7017,154.5743,155.6924,20368.0
2020-03-30 14:40:00,168.46,168.5,167.83,168.05,20507.0,155.6647,155.7017,155.0826,155.2858,20507.0
2020-03-30 14:45:00,168.08,168.23,167.9,168.23,10634.0,155.3136,155.4522,155.1472,155.4522,10634.0
2020-03-30 14:50:00,168.4,169.18,168.3,168.94,18075.0,155.6093,156.33,155.5169,156.1082,18075.0
2020-03-30 14:55:00,168.91,169.07,168.48,168.57,11981.0,156.0805,156.2284,155.6832,155.7663,11981.0
2020-03-30 15:00:00,168.67,169.4,168.49,169.3,12976.0,155.8588,156.5333,155.6924,156.4409,12976.0
2020-03-30 15:05:00,169.25,169.8,169.12,169.63,17188.0,156.3947,156.9029,156.2746,156.7458,17188.0
2020-03-30 15:10:00,169.66,170.23,169.66,170.19,22434.0,156.7736,157.3003,156.7736,157.2633,22434.0
2020-03-30 15:15:00,170.14,170.16,169.61,169.84,19188.0,157.2171,157.2356,156.7274,156.9399,19188.0
2020-03-30 15:20:00,169.91,170.37,169.4,169.4,21894.0,157.0046,157.4296,156.5333,156.5333,21894.0
2020-03-30 15:25:00,169.42,169.47,168.4,169.17,25548.0,156.5518,156.598,155.6093,156.3208,25548.0
2020-03-30 15:30:00,169.32,169.92,169.04,169.2,19581.0,156.4594,157.0138,156.2006,156.3485,19581.0
2020-03-30 15:35:00,169.22,169.87,168.7,169.86,17325.0,156.367,156.9676,155.8865,156.9584,17325.0
2020-03-30 15:40:00,169.8,170.15,169.16,169.5,42846.0,156.9029,157.2263,156.3115,156.6257,42846.0
2020-03-30 15:45:00,169.52,169.79,168.86,169.03,37766.0,156.6442,156.8937,156.0343,156.1914,37766.0
2020-03-30 15:50:00,169.21,169.88,168.69,169.67,40845.0,156.3577,156.9768,155.8772,156.7828,40845.0
2020-03-30 15:55:00,169.75,169.99,169.04,169.8,114440.0,156.8567,157.0785,156.2006,156.9029,114440.0
2020-03-31 09:30:00,167.43,168.24,166.76,167.36,71916.0,154.7129,155.4614,154.0938,154.6483,71916.0
2020-03-31 09:35:00,167.33,167.91,166.29,166.38,27448.0,154.6205,155.1565,153.6595,153.7427,27448.0
2020-03-31 09:40:00,166.66,167.53,166.29,166.4,15555.0,154.0014,154.8053,153.6595,153.7612,15555.0
2020-03-31 09:45:00,166.44,166.53,165.36,165.66,13686.0,153.7981,153.8813,152.8002,153.0774,13686.0
2020-03-31 09:50:00,165.62,166.71,165.44,166.56,12299.0,153.0404,154.0476,152.8741,153.909,12299.0
2020-03-31 09:55:00,166.58,167.51,166.11,166.27,18675.0,153.9275,154.7869,153.4932,153.641,18675.0
2020-03-31 10:00:00,166.43,166.97,166.02,166.37,9740.0,153.7889,154.2879,153.41,153.7334,9740.0
2020-03-31 10:05:00,166.48,166.89,166.43,166.49,9757.0,153.8351,154.2139,153.7889,153.8443,9757.0
2020-03-31 10:10:00,166.53,167.69,166.53,167.6,11418.0,153.8813,154.9532,153.8813,154.87,11418.0
2020-03-31 10:15:00,167.6,167.84,167.09,167.47,8635.0,154.87,155.0918,154.3988,154.7499,8635.0
2020-03-31 10:20:00,167.51,167.76,167.01,167.23,8275.0,154.7869,155.0179,154.3248,154.5281,8275.0
2020-03-31 10:25:00,167.1,167.41,166.86,166.95,14878.0,154.408,154.6945,154.1862,154.2694,14878.0
2020-03-31 10:30:00,167.03,167.65,167.02,167.2,10156.0,154.3433,154.9162,154.3341,154.5004,10156.0
2020-03-31 10:35:00,167.13,168.2,167.08,168.2,8485.0,154.4357,155.4244,154.3895,155.4244,8485.0
2020-03-31 10:40:00,168.13,168.64,167.8,168.1,21476.0,155.3598,155.831,155.0548,155.332,21476.0
2020-03-31 10:45:00,168.09,168.19,167.79,167.92,17715.0,155.3228,155.4152,155.0456,155.1657,17715.0
2020-03-31 10:50:00,167.85,168.19,167.43,167.59,14091.0,155.101,155.4152,154.7129,154.8608,14091.0
2020-03-31 10:55:00,167.65,168.07,167.34,167.54,18839.0,154.9162,155.3043,154.6298,154.8146,18839.0
2020-03-31 11:00:00,167.63,168.0,167.24,168.0,28105.0,154.8977,155.2396,154.5374,155.2396,28105.0
2020-03-31 11:05:00,167.95,168.39,167.94,168.38,15334.0,155.1934,155.6,155.1842,155.5908,15334.0
2020-03-31 11:10:00,168.3,169.2,168.25,169.02,30450.0,155.5169,156.3485,155.4707,156.1822,30450.0
2020-03-31 11:15:00,169.01,169.58,168.69,168.91,19837.0,156.1729,156.6996,155.8772,156.0805,19837.0
2020-03-31 11:20:00,168.97,169.22,168.72,169.16,16562.0,156.136,156.367,155.905,156.3115,16562.0
2020-03-31 11:25:00,169.04,169.48,169.03,169.39,19378.0,156.2006,156.6072,156.1914,156.5241,19378.0
2020-03-31 11:30:00,169.43,169.8,169.42,169.75,16733.0,156.561,156.9029,156.5518,156.8567,16733.0
2020-03-31 11:35:00,169.72,169.8,169.21,169.24,10538.0,156.829,156.9029,156.3577,156.3855,10538.0
2020-03-31 11:40:00,169.37,169.88,169.26,169.42,12850.0,156.5056,156.9768,156.4039,156.5518,12850.0
2020-03-31 11:45:00,169.52,169.52,169.02,169.38,17926.0,156.6442,156.6442,156.1822,156.5148,17926.0
2020-03-31 11:50:00,169.37,169.54,168.93,169.14,8317.0,156.5056,156.6627,156.099,156.2931,8317.0
2020-03-31 11:55:00,169.1,169.29,168.49,169.26,7646.0,156.2561,156.4317,155.6924,156.4039,7646.0
2020-03-31 12:00:00,169.11,169.22,168.59,168.59,28639.0,156.2653,156.367,155.7848,155.7848,28639.0
2020-03-31 12:05:00,168.59,169.25,168.49,169.02,11483.0,155.7848,156.3947,155.6924,156.1822,11483.0
2020-03-31 12:10:00,169.02,169.02,168.44,168.52,13014.0,156.1822,156.1822,155.6462,155.7201,13014.0
2020-03-31 12:15:00,168.6,168.8,168.23,168.35,17949.0,155.7941,155.9789,155.4522,155.5631,17949.0
2020-03-31 12:20:00,168.42,168.44,167.66,167.77,22046.0,155.6277,155.6462,154.9255,155.0271,22046.0
2020-03-31 12:25:00,167.67,167.83,167.27,167.83,24082.0,154.9347,155.0826,154.5651,155.0826,24082.0
2020-03-31 12:30:00,167.82,167.82,166.93,167.24,12723.0,155.0733,155.0733,154.2509,154.5374,12723.0
2020-03-31 12:35:00,167.16,167.31,166.38,166.48,16840.0,154.4634,154.602,153.7427,153.8351,16840.0
2020-03-31 12:40:00,166.53,167.33,166.53,167.08,7974.0,153.8813,154.6205,153.8813,154.3895,7974.0
2020-03-31 12:45:00,166.97,167.76,166.74,167.76,6645.0,154.2879,155.0179,154.0753,155.0179,6645.0
2020-03-31 12:50:00,167.63,168.26,167.31,168.26,7744.0,154.8977,155.4799,154.602,155.4799,7744.0
2020-03-31 12:55:00,168.11,168.11,166.34,166.49,14304.0,155.3413,155.3413,153.7057,153.8443,14304.0
2020-03-31 13:00:00,166.57,167.3,166.56,166.99,13364.0,153.9183,154.5928,153.909,154.3064,13364.0
2020-03-31 13:05:00,166.92,167.01,166.18,166.71,7886.0,154.2417,154.3248,153.5579,154.0476,7886.0
2020-03-31 13:10:00,166.71,167.04,166.36,166.75,5000.0,154.0476,154.3526,153.7242,154.0846,5000.0
2020-03-31 13:15:00,166.68,166.78,166.21,166.41,6664.0,154.0199,154.1123,153.5856,153.7704,6664.0
2020-03-31 13:20:00,166.38,166.72,165.73,166.7,17916.0,153.7427,154.0569,153.1421,154.0384,17916.0
2020-03-31 13:25:00,166.73,167.19,166.56,166.7,11231.0,154.0661,154.4912,153.909,154.0384,11231.0
2020-03-31 13:30:00,166.62,167.3,166.35,166.95,12524.0,153.9645,154.5928,153.715,154.2694,12524.0
2020-03-31 13:35:00,166.9,167.3,166.81,167.18,10319.0,154.2232,154.5928,154.14,154.4819,10319.0
2020-03-31 13:40:00,167.09,167.41,166.91,166.91,14719.0,154.3988,154.6945,154.2324,154.2324,14719.0
2020-03-31 13:45:00,166.98,167.31,166.9,166.99,3445.0,154.2971,154.602,154.2232,154.3064,3445.0
2020-03-31 13:50:00,166.91,167.0,166.41,166.41,9279.0,154.2324,154.3156,153.7704,153.7704,9279.0
2020-03-31 13:55:00,166.49,167.19,166.48,167.13,8850.0,153.8443,154.4912,153.8351,154.4357,8850.0
2020-03-31 14:00:00,167.15,167.19,166.78,166.92,7585.0,154.4542,154.4912,154.1123,154.2417,7585.0
2020-03-31 14:05:00,166.95,167.08,166.7,166.99,6302.0,154.2694,154.3895,154.0384,154.3064,6302.0
2020-03-31 14:10:00,166.93,167.01,166.21,166.23,18825.0,154.2509,154.3248,153.5856,153.6041,18825.0
2020-03-31 14:15:00,166.24,166.39,165.8,166.05,9694.0,153.6133,153.7519,153.2067,153.4378,9694.0
2020-03-31 14:20:00,166.07,166.3,166.0,166.16,10447.0,153.4562,153.6688,153.3915,153.5394,10447.0
2020-03-31 14:25:00,166.19,166.51,166.11,166.51,5991.0,153.5671,153.8628,153.4932,153.8628,5991.0
2020-03-31 14:30:00,166.49,166.76,166.22,166.58,10336.0,153.8443,154.0938,153.5948,153.9275,10336.0
2020-03-31 14:35:00,166.54,166.96,166.52,166.75,20377.0,153.8905,154.2786,153.8721,154.0846,20377.0
2020-03-31 14:40:00,166.74,166.82,166.44,166.7,8421.0,154.0753,154.1493,153.7981,154.0384,8421.0
2020-03-31 14:45:00,166.52,166.56,165.94,166.34,5972.0,153.8721,153.909,153.3361,153.7057,5972.0
2020-03-31 14:50:00,166.32,166.93,166.09,166.18,13923.0,153.6872,154.2509,153.4747,153.5579,13923.0
2020-03-31 14:55:00,166.16,166.42,166.0,166.26,11346.0,153.5394,153.7796,153.3915,153.6318,11346.0
2020-03-31 15:00:00,166.35,166.75,166.2,166.27,15669.0,153.715,154.0846,153.5764,153.641,15669.0
2020-03-31 15:05:00,166.29,166.45,165.91,166.13,8557.0,153.6595,153.8074,153.3084,153.5117,8557.0
2020-03-31 15:10:00,166.06,166.13,164.59,165.01,31622.0,153.447,153.5117,152.0886,152.4767,31622.0
2020-03-31 15:15:00,164.93,165.21,164.19,164.32,17505.0,152.4028,152.6616,151.719,151.8392,17505.0
2020-03-31 15:20:00,164.38,164.48,163.62,163.85,23363.0,151.8946,151.987,151.1923,151.4049,23363.0
2020-03-31 15:25:00,163.9,164.37,163.83,163.84,16023.0,151.4511,151.8854,151.3864,151.3956,16023.0
2020-03-31 15:30:00,163.84,164.81,163.78,164.75,26860.0,151.3956,152.2919,151.3402,152.2365,26860.0
2020-03-31 15:35:00,164.77,165.06,164.53,164.84,34797.0,152.255,152.5229,152.0332,152.3197,34797.0
2020-03-31 15:40:00,164.91,165.2,164.19,165.09,21646.0,152.3843,152.6523,151.719,152.5507,21646.0
2020-03-31 15:45:00,165.2,165.2,163.9,163.95,38442.0,152.6523,152.6523,151.4511,151.4973,38442.0
2020-03-31 15:50:00,164.1,164.11,162.7,163.51,100100.0,151.6359,151.6451,150.3422,151.0907,100100.0
2020-03-31 15:55:00,163.38,163.65,162.16,163.29,243816.0,150.9705,151.22,149.8432,150.8874,243816.0
2020-04-01 09:30:00,158.57,159.2,157.56,158.89,105949.0,146.5259,147.108,145.5926,146.8216,105949.0
2020-04-01 09:35:00,158.93,160.82,158.19,160.32,47442.0,146.8585,148.605,146.1748,148.143,47442.0
2020-04-01 09:40:00,160.44,160.51,159.22,159.87,40325.0,148.2539,148.3185,147.1265,147.7272,40325.0
2020-04-01 09:45:00,159.84,160.19,159.13,159.6,30975.0,147.6994,148.0228,147.0434,147.4777,30975.0
2020-04-01 09:50:00,159.55,159.9,158.98,159.08,17396.0,147.4315,147.7549,146.9047,146.9972,17396.0
2020-04-01 09:55:00,159.08,159.36,158.7,158.71,22338.0,146.9972,147.2559,146.646,146.6553,22338.0
2020-04-01 10:00:00,158.7,159.16,158.16,158.55,35255.0,146.646,147.0711,146.147,146.5074,35255.0
2020-04-01 10:05:00,158.49,159.69,158.45,159.29,31300.0,146.452,147.5608,146.415,147.1912,31300.0
2020-04-01 10:10:00,159.22,159.64,159.21,159.62,15041.0,147.1265,147.5146,147.1173,147.4961,15041.0
2020-04-01 10:15:00,159.65,160.35,159.34,159.34,23474.0,147.5239,148.1707,147.2374,147.2374,23474.0
2020-04-01 10:20:00,159.57,159.93,158.72,158.85,42208.0,147.4499,147.7826,146.6645,146.7846,42208.0
2020-04-01 10:25:00,158.83,159.07,158.51,158.95,19382.0,146.7661,146.9879,146.4704,146.877,19382.0
2020-04-01 10:30:00,158.97,159.33,158.52,158.97,18275.0,146.8955,147.2282,146.4797,146.8955,18275.0
2020-04-01 10:35:00,158.98,159.27,158.6,159.08,27489.0,146.9047,147.1727,146.5536,146.9972,27489.0
2020-04-01 10:40:00,159.14,159.35,158.59,158.59,26274.0,147.0526,147.2466,146.5444,146.5444,26274.0
2020-04-01 10:45:00,158.59,159.2,158.47,158.78,23048.0,146.5444,147.108,146.4335,146.7199,23048.0
2020-04-01 10:50:00,158.75,158.99,158.12,158.14,16133.0,146.6922,146.914,146.1101,146.1286,16133.0
2020-04-01 10:55:00,158.18,158.51,157.9,158.44,24499.0,146.1655,146.4704,145.9068,146.4058,24499.0
2020-04-01 11:00:00,158.52,159.11,158.38,159.0,30547.0,146.4797,147.0249,146.3503,146.9232,30547.0
2020-04-01 11:05:00,159.03,159.7,158.96,159.65,29522.0,146.951,147.5701,146.8863,147.5239,29522.0
2020-04-01 11:10:00,159.64,160.05,159.59,159.94,22257.0,147.5146,147.8935,147.4684,147.7918,22257.0
2020-04-01 11:15:00,159.99,160.29,159.59,160.19,11749.0,147.838,148.1152,147.4684,148.0228,11749.0
2020-04-01 11:20:00,160.11,160.19,159.22,159.33,11852.0,147.9489,148.0228,147.1265,147.2282,11852.0
2020-04-01 11:25:00,159.32,159.56,158.62,158.71,20297.0,147.2189,147.4407,146.5721,146.6553,20297.0
2020-04-01 11:30:00,158.57,158.88,158.43,158.71,10321.0,146.5259,146.8123,146.3965,146.6553,10321.0
2020-04-01 11:35:00,158.81,158.98,158.11,158.12,10376.0,146.7477,146.9047,146.1008,146.1101,10376.0
2020-04-01 11:40:00,158.19,158.39,157.5,157.72,12165.0,146.1748,146.3596,145.5372,145.7405,12165.0
2020-04-01 11:45:00,157.66,157.83,157.27,157.51,11831.0,145.685,145.8421,145.3246,145.5464,11831.0
2020-04-01 11:50:00,157.44,157.65,157.13,157.49,19708.0,145.4817,145.6758,145.1953,145.5279,19708.0
2020-04-01 11:55:00,157.59,157.86,157.37,157.62,9771.0,145.6203,145.8698,145.417,145.648,9771.0
2020-04-01 12:00:00,157.47,157.53,156.94,157.09,14751.0,145.5094,145.5649,145.0197,145.1583,14751.0
2020-04-01 12:05:00,157.0,157.37,156.64,156.87,26244.0,145.0751,145.417,144.7425,144.955,26244.0
2020-04-01 12:10:00,156.89,157.33,156.78,157.31,18218.0,144.9735,145.3801,144.8718,145.3616,18218.0
2020-04-01 12:15:00,157.45,157.71,157.28,157.38,16269.0,145.491,145.7312,145.3339,145.4263,16269.0
2020-04-01 12:20:00,157.43,157.83,157.38,157.49,21321.0,145.4725,145.8421,145.4263,145.5279,21321.0
2020-04-01 12:25:00,157.41,157.54,157.02,157.2,17655.0,145.454,145.5741,145.0936,145.2599,17655.0
2020-04-01 12:30:00,157.3,157.79,157.26,157.37,16315.0,145.3524,145.8051,145.3154,145.417,16315.0
2020-04-01 12:35:00,157.35,157.38,157.0,157.03,13317.0,145.3986,145.4263,145.0751,145.1029,13317.0
2020-04-01 12:40:00,157.16,157.24,156.95,157.2,21955.0,145.223,145.2969,145.0289,145.2599,21955.0
2020-04-01 12:45:00,157.17,157.29,156.79,156.88,24771.0,145.2322,145.3431,144.8811,144.9643,24771.0
2020-04-01 12:50:00,156.9,157.12,156.79,157.02,18556.0,144.9827,145.186,144.8811,145.0936,18556.0
2020-04-01 12:55:00,156.97,157.32,156.97,156.97,21953.0,145.0474,145.3708,145.0474,145.0474,21953.0
2020-04-01 13:00:00,156.99,157.21,156.6,157.09,10316.0,145.0659,145.2692,144.7055,145.1583,10316.0
2020-04-01 13:05:00,157.18,157.23,156.5,156.65,13512.0,145.2415,145.2877,144.6131,144.7517,13512.0
2020-04-01 13:10:00,156.58,157.09,156.5,156.56,11074.0,144.687,145.1583,144.6131,144.6686,11074.0
2020-04-01 13:15:00,156.57,156.71,156.15,156.44,11282.0,144.6778,144.8072,144.2897,144.5577,11282.0
2020-04-01 13:20:00,156.41,157.08,156.41,156.99,13952.0,144.53,145.1491,144.53,145.0659,13952.0
2020-04-01 13:25:00,156.95,156.97,156.33,156.57,7831.0,145.0289,145.0474,144.456,144.6778,7831.0
2020-04-01 13:30:00,156.55,156.55,156.05,156.18,6616.0,144.6593,144.6593,144.1973,144.3174,6616.0
2020-04-01 13:35:00,156.07,156.53,156.0,156.48,11725.0,144.2158,144.6408,144.1511,144.5946,11725.0
2020-04-01 13:40:00,156.6,157.03,156.52,157.0,8866.0,144.7055,145.1029,144.6316,145.0751,8866.0
2020-04-01 13:45:00,156.99,157.17,156.59,157.03,15790.0,145.0659,145.2322,144.6963,145.1029,15790.0
2020-04-01 13:50:00,156.96,157.28,156.73,157.14,7038.0,145.0382,145.3339,144.8256,145.2045,7038.0
2020-04-01 13:55:00,157.23,157.56,157.23,157.44,6220.0,145.2877,145.5926,145.2877,145.4817,6220.0
2020-04-01 14:00:00,157.42,157.68,157.1,157.5,22463.0,145.4632,145.7035,145.1675,145.5372,22463.0
2020-04-01 14:05:00,157.42,157.74,156.72,156.72,18619.0,145.4632,145.7589,144.8164,144.8164,18619.0
2020-04-01 14:10:00,156.72,156.86,156.37,156.45,8821.0,144.8164,144.9458,144.493,144.5669,8821.0
2020-04-01 14:15:00,156.37,156.45,156.01,156.02,10033.0,144.493,144.5669,144.1603,144.1696,10033.0
2020-04-01 14:20:00,156.13,156.35,155.8,155.82,13108.0,144.2712,144.4745,143.9663,143.9848,13108.0
2020-04-01 14:25:00,155.83,156.24,155.76,155.77,14114.0,143.994,144.3729,143.9293,143.9386,14114.0
2020-04-01 14:30:00,155.72,155.72,155.22,155.6,15211.0,143.8924,143.8924,143.4303,143.7815,15211.0
2020-04-01 14:35:00,155.72,155.79,155.38,155.57,12158.0,143.8924,143.957,143.5782,143.7538,12158.0
2020-04-01 14:40:00,155.66,155.68,155.26,155.33,11655.0,143.8369,143.8554,143.4673,143.532,11655.0
2020-04-01 14:45:00,155.26,155.77,155.26,155.33,15801.0,143.4673,143.9386,143.4673,143.532,15801.0
2020-04-01 14:50:00,155.46,155.8,155.39,155.45,19490.0,143.6521,143.9663,143.5874,143.6429,19490.0
2020-04-01 14:55:00,155.42,155.42,154.53,154.65,37690.0,143.6151,143.6151,142.7927,142.9036,37690.0
2020-04-01 15:00:00,154.7,155.24,154.65,154.72,21080.0,142.9498,143.4488,142.9036,142.9683,21080.0
2020-04-01 15:05:00,154.77,154.92,154.44,154.56,16750.0,143.0145,143.1531,142.7096,142.8205,16750.0
2020-04-01 15:10:00,154.55,154.6,153.91,154.06,17716.0,142.8112,142.8574,142.2198,142.3584,17716.0
2020-04-01 15:15:00,154.04,154.55,154.03,154.45,21471.0,142.34,142.8112,142.3307,142.7188,21471.0
2020-04-01 15:20:00,154.43,154.43,154.0,154.16,33661.0,142.7003,142.7003,142.303,142.4509,33661.0
2020-04-01 15:25:00,154.15,154.2,153.82,153.85,20691.0,142.4416,142.4878,142.1367,142.1644,20691.0
2020-04-01 15:30:00,153.84,154.12,153.42,153.74,43992.0,142.1552,142.4139,141.7671,142.0628,43992.0
2020-04-01 15:35:00,153.73,153.76,153.0,153.08,40628.0,142.0535,142.0812,141.379,141.4529,40628.0
2020-04-01 15:40:00,153.08,153.33,152.58,152.88,45532.0,141.4529,141.6839,140.9909,141.2681,45532.0
2020-04-01 15:45:00,152.97,154.71,152.93,154.48,52342.0,141.3512,142.9591,141.3143,142.7465,52342.0
2020-04-01 15:50:00,154.48,155.27,154.0,154.86,88535.0,142.7465,143.4765,142.303,143.0977,88535.0
2020-04-01 15:55:00,154.76,155.23,153.88,154.67,185705.0,143.0053,143.4396,142.1921,142.9221,185705.0
2020-04-02 09:30:00,154.05,156.3,153.55,156.06,74382.0,142.3492,144.4283,141.8872,144.2065,74382.0
2020-04-02 09:35:00,156.27,157.14,155.42,155.86,31709.0,144.4006,145.2045,143.6151,144.0217,31709.0
2020-04-02 09:40:00,155.65,156.0,155.01,155.05,15015.0,143.8277,144.1511,143.2363,143.2733,15015.0
2020-04-02 09:45:00,155.08,155.55,154.44,154.93,18297.0,143.301,143.7353,142.7096,143.1624,18297.0
2020-04-02 09:50:00,155.15,155.16,154.11,154.23,47181.0,143.3657,143.3749,142.4046,142.5155,47181.0
2020-04-02 09:55:00,154.18,155.33,154.12,155.07,17325.0,142.4693,143.532,142.4139,143.2917,17325.0
2020-04-02 10:00:00,155.17,156.23,155.09,156.18,25852.0,143.3841,144.3636,143.3102,144.3174,25852.0
2020-04-02 10:05:00,156.12,157.11,155.78,156.94,16443.0,144.262,145.1768,143.9478,145.0197,16443.0
2020-04-02 10:10:00,157.16,157.72,156.95,157.49,15311.0,145.223,145.7405,145.0289,145.5279,15311.0
2020-04-02 10:15:00,157.44,157.86,157.0,157.73,24493.0,145.4817,145.8698,145.0751,145.7497,24493.0
2020-04-02 10:20:00,157.83,158.17,157.36,157.66,16701.0,145.8421,146.1563,145.4078,145.685,16701.0
2020-04-02 10:25:00,157.71,158.38,157.46,158.37,17602.0,145.7312,146.3503,145.5002,146.3411,17602.0
2020-04-02 10:30:00,158.37,159.42,158.37,159.04,14244.0,146.3411,147.3113,146.3411,146.9602,14244.0
2020-04-02 10:35:00,159.29,160.44,159.28,160.14,11283.0,147.1912,148.2539,147.182,147.9766,11283.0
2020-04-02 10:40:00,160.08,160.26,158.74,159.01,13273.0,147.9212,148.0875,146.683,146.9325,13273.0
2020-04-02 10:45:00,159.15,159.68,158.38,158.42,14693.0,147.0618,147.5516,146.3503,146.3873,14693.0
2020-04-02 10:50:00,158.63,159.02,157.8,157.91,13489.0,146.5813,146.9417,145.8144,145.916,13489.0
2020-04-02 10:55:00,158.18,159.12,158.18,158.8,10995.0,146.1655,147.0341,146.1655,146.7384,10995.0
2020-04-02 11:00:00,158.92,158.95,158.3,158.53,26159.0,146.8493,146.877,146.2764,146.4889,26159.0
2020-04-02 11:05:00,158.68,159.01,158.33,158.56,22259.0,146.6275,146.9325,146.3041,146.5167,22259.0
2020-04-02 11:10:00,158.62,158.82,158.17,158.35,25125.0,146.5721,146.7569,146.1563,146.3226,25125.0
2020-04-02 11:15:00,158.48,159.37,158.43,159.34,30111.0,146.4427,147.2651,146.3965,147.2374,30111.0
2020-04-02 11:20:00,159.3,159.73,159.01,159.5,14320.0,147.2004,147.5978,146.9325,147.3853,14320.0
2020-04-02 11:25:00,159.47,159.59,158.25,158.34,17195.0,147.3575,147.4684,146.2302,146.3134,17195.0
2020-04-02 11:30:00,158.56,159.23,158.55,158.81,12272.0,146.5167,147.1358,146.5074,146.7477,12272.0
2020-04-02 11:35:00,158.97,159.1,158.06,158.28,15262.0,146.8955,147.0156,146.0546,146.2579,15262.0
2020-04-02 11:40:00,158.44,159.6,158.39,159.4,37335.0,146.4058,147.4777,146.3596,147.2928,37335.0
2020-04-02 11:45:00,159.31,159.93,159.08,159.8,11379.0,147.2097,147.7826,146.9972,147.6625,11379.0
2020-04-02 11:50:00,159.94,159.94,159.31,159.47,6050.0,147.7918,147.7918,147.2097,147.3575,6050.0
2020-04-02 11:55:00,159.31,159.83,159.03,159.51,7832.0,147.2097,147.6902,146.951,147.3945,7832.0
2020-04-02 12:00:00,159.59,159.94,159.28,159.6,5180.0,147.4684,147.7918,147.182,147.4777,5180.0
2020-04-02 12:05:00,159.81,160.16,159.64,159.85,6324.0,147.6717,147.9951,147.5146,147.7087,6324.0
2020-04-02 12:10:00,159.81,160.5,159.78,160.21,7752.0,147.6717,148.3093,147.644,148.0413,7752.0
2020-04-02 12:15:00,160.1,160.37,159.93,160.21,14428.0,147.9397,148.1892,147.7826,148.0413,14428.0
2020-04-02 12:20:00,160.09,160.14,159.59,159.61,4753.0,147.9304,147.9766,147.4684,147.4869,4753.0
2020-04-02 12:25:00,159.52,160.09,159.52,159.72,5616.0,147.4037,147.9304,147.4037,147.5885,5616.0
2020-04-02 12:30:00,159.6,159.81,159.2,159.2,6839.0,147.4777,147.6717,147.108,147.108,6839.0
2020-04-02 12:35:00,159.27,159.71,159.19,159.51,16014.0,147.1727,147.5793,147.0988,147.3945,16014.0
2020-04-02 12:40:00,159.29,159.86,159.24,159.83,6212.0,147.1912,147.7179,147.145,147.6902,6212.0
2020-04-02 12:45:00,159.82,160.08,159.58,159.98,14981.0,147.6809,147.9212,147.4592,147.8288,14981.0
2020-04-02 12:50:00,160.04,160.06,159.67,159.95,10257.0,147.8842,147.9027,147.5423,147.8011,10257.0
2020-04-02 12:55:00,159.86,159.86,159.47,159.59,11313.0,147.7179,147.7179,147.3575,147.4684,11313.0
2020-04-02 13:00:00,159.59,159.93,159.34,159.58,15044.0,147.4684,147.7826,147.2374,147.4592,15044.0
2020-04-02 13:05:00,159.67,159.67,159.14,159.22,7313.0,147.5423,147.5423,147.0526,147.1265,7313.0
2020-04-02 13:10:00,159.25,159.27,158.71,158.93,14389.0,147.1542,147.1727,146.6553,146.8585,14389.0
2020-04-02 13:15:00,159.06,159.19,158.53,158.63,8719.0,146.9787,147.0988,146.4889,146.5813,8719.0
2020-04-02 13:20:00,158.56,159.02,158.41,158.73,26444.0,146.5167,146.9417,146.378,146.6737,26444.0
2020-04-02 13:25:00,158.68,158.84,157.97,158.13,24519.0,146.6275,146.7754,145.9715,146.1193,24519.0
2020-04-02 13:30:00,158.09,158.25,157.83,158.08,13062.0,146.0823,146.2302,145.8421,146.0731,13062.0
2020-04-02 13:35:00,158.03,158.08,157.66,157.93,12667.0,146.0269,146.0731,145.685,145.9345,12667.0
2020-04-02 13:40:00,157.88,158.51,157.85,158.43,10980.0,145.8883,146.4704,145.8606,146.3965,10980.0
2020-04-02 13:45:00,158.43,158.46,157.73,157.75,18232.0,146.3965,146.4242,145.7497,145.7682,18232.0
2020-04-02 13:50:00,157.77,158.36,157.71,158.06,17468.0,145.7867,146.3318,145.7312,146.0546,17468.0
2020-04-02 13:55:00,158.28,158.32,157.34,157.53,17317.0,146.2579,146.2949,145.3893,145.5649,17317.0
2020-04-02 14:00:00,157.39,157.47,156.49,156.8,12367.0,145.4355,145.5094,144.6039,144.8903,12367.0
2020-04-02 14:05:00,156.86,156.95,156.12,156.12,16949.0,144.9458,145.0289,144.262,144.262,16949.0
2020-04-02 14:10:00,156.16,156.96,155.88,156.9,14700.0,144.2989,145.0382,144.0402,144.9827,14700.0
2020-04-02 14:15:00,156.9,156.9,156.1,156.14,14547.0,144.9827,144.9827,144.2435,144.2805,14547.0
2020-04-02 14:20:00,156.16,156.52,156.09,156.09,10577.0,144.2989,144.6316,144.2343,144.2343,10577.0
2020-04-02 14:25:00,156.17,157.14,156.17,157.08,12438.0,144.3082,145.2045,144.3082,145.1491,12438.0
2020-04-02 14:30:00,156.99,156.99,156.11,156.24,30848.0,145.0659,145.0659,144.2527,144.3729,30848.0
2020-04-02 14:35:00,156.39,156.72,156.35,156.66,32103.0,144.5115,144.8164,144.4745,144.761,32103.0
2020-04-02 14:40:00,156.6,156.75,155.9,155.91,27559.0,144.7055,144.8441,144.0587,144.0679,27559.0
2020-04-02 14:45:00,155.91,155.96,155.4,155.52,38802.0,144.0679,144.1141,143.5967,143.7076,38802.0
2020-04-02 14:50:00,155.55,156.72,155.37,156.4,26330.0,143.7353,144.8164,143.5689,144.5207,26330.0
2020-04-02 14:55:00,156.4,156.57,155.92,156.32,40253.0,144.5207,144.6778,144.0772,144.4468,40253.0
2020-04-02 15:00:00,156.34,156.6,156.04,156.36,25753.0,144.4653,144.7055,144.1881,144.4838,25753.0
2020-04-02 15:05:00,156.35,156.94,155.91,156.78,15896.0,144.4745,145.0197,144.0679,144.8718,15896.0
2020-04-02 15:10:00,156.78,156.94,155.7,155.84,31210.0,144.8718,145.0197,143.8739,144.0032,31210.0
2020-04-02 15:15:00,155.83,156.84,155.8,156.81,28821.0,143.994,144.9273,143.9663,144.8996,28821.0
2020-04-02 15:20:00,156.77,157.02,156.21,156.4,37599.0,144.8626,145.0936,144.3451,144.5207,37599.0
2020-04-02 15:25:00,156.36,156.51,155.68,156.14,44222.0,144.4838,144.6224,143.8554,144.2805,44222.0
2020-04-02 15:30:00,156.14,156.48,155.38,155.71,46324.0,144.2805,144.5946,143.5782,143.8831,46324.0
2020-04-02 15:35:00,155.71,155.87,155.25,155.47,38697.0,143.8831,144.031,143.4581,143.6613,38697.0
2020-04-02 15:40:00,155.47,156.44,155.39,156.32,55684.0,143.6613,144.5577,143.5874,144.4468,55684.0
2020-04-02 15:45:00,156.27,156.67,155.76,156.25,54851.0,144.4006,144.7702,143.9293,144.3821,54851.0
2020-04-02 15:50:00,156.56,157.73,156.1,156.49,123492.0,144.6686,145.7497,144.2435,144.6039,123492.0
2020-04-02 15:55:00,156.52,156.71,155.02,156.27,303892.0,144.6316,144.8072,143.2455,144.4006,303892.0
2020-04-03 09:30:00,155.6,158.72,155.5,156.57,113415.0,143.7815,146.6645,143.6891,144.6778,113415.0
2020-04-03 09:35:00,156.98,157.14,155.23,155.83,29346.0,145.0567,145.2045,143.4396,143.994,29346.0
2020-04-03 09:40:00,156.08,156.73,155.29,156.44,16633.0,144.225,144.8256,143.495,144.5577,16633.0
2020-04-03 09:45:00,156.69,157.16,156.42,156.72,13669.0,144.7887,145.223,144.5392,144.8164,13669.0
2020-04-03 09:50:00,156.68,156.83,156.11,156.47,19885.0,144.7794,144.9181,144.2527,144.5854,19885.0
2020-04-03 09:55:00,156.47,157.5,156.39,156.99,14087.0,144.5854,145.5372,144.5115,145.0659,14087.0
2020-04-03 10:00:00,157.23,157.54,156.42,156.75,30461.0,145.2877,145.5741,144.5392,144.8441,30461.0
2020-04-03 10:05:00,156.74,157.18,156.32,156.93,36182.0,144.8349,145.2415,144.4468,145.0105,36182.0
2020-04-03 10:10:00,156.92,157.0,156.11,156.36,39961.0,145.0012,145.0751,144.2527,144.4838,39961.0
2020-04-03 10:15:00,156.34,156.34,154.52,154.52,39246.0,144.4653,144.4653,142.7835,142.7835,39246.0
2020-04-03 10:20:00,154.62,155.1,154.02,155.03,33224.0,142.8759,143.3195,142.3215,143.2548,33224.0
2020-04-03 10:25:00,155.0,155.07,154.39,155.01,17635.0,143.227,143.2917,142.6634,143.2363,17635.0
2020-04-03 10:30:00,155.02,155.16,154.12,154.16,28215.0,143.2455,143.3749,142.4139,142.4509,28215.0
2020-04-03 10:35:00,154.11,154.43,153.28,153.31,46795.0,142.4046,142.7003,141.6377,141.6654,46795.0
2020-04-03 10:40:00,153.33,153.49,152.65,153.12,47457.0,141.6839,141.8317,141.0555,141.4898,47457.0
2020-04-03 10:45:00,153.08,153.24,152.85,152.99,36794.0,141.4529,141.6007,141.2404,141.3697,36794.0
2020-04-03 10:50:00,152.89,153.57,152.8,152.83,20928.0,141.2773,141.9057,141.1941,141.2219,20928.0
2020-04-03 10:55:00,153.02,153.5,152.84,153.17,21155.0,141.3974,141.841,141.2311,141.536,21155.0
2020-04-03 11:00:00,153.16,153.62,153.06,153.42,23409.0,141.5268,141.9519,141.4344,141.7671,23409.0
2020-04-03 11:05:00,153.35,153.58,153.1,153.41,19407.0,141.7024,141.9149,141.4714,141.7578,19407.0
2020-04-03 11:10:00,153.5,153.76,153.26,153.44,14528.0,141.841,142.0812,141.6192,141.7855,14528.0
2020-04-03 11:15:00,153.34,153.49,152.59,152.66,26382.0,141.6931,141.8317,141.0001,141.0648,26382.0
2020-04-03 11:20:00,152.58,152.72,152.08,152.18,38838.0,140.9909,141.1202,140.5288,140.6212,38838.0
2020-04-03 11:25:00,152.27,152.87,152.2,152.72,14412.0,140.7044,141.2588,140.6397,141.1202,14412.0
2020-04-03 11:30:00,152.66,152.8,152.35,152.74,15959.0,141.0648,141.1941,140.7783,141.1387,15959.0
2020-04-03 11:35:00,152.67,152.79,152.36,152.55,29799.0,141.074,141.1849,140.7876,140.9631,29799.0
2020-04-03 11:40:00,152.47,152.62,152.11,152.2,31352.0,140.8892,141.0278,140.5566,140.6397,31352.0
2020-04-03 11:45:00,152.14,152.14,151.51,151.66,20701.0,140.5843,140.5843,140.0021,140.1407,20701.0
2020-04-03 11:50:00,151.75,151.84,151.5,151.84,15617.0,140.2239,140.3071,139.9929,140.3071,15617.0
2020-04-03 11:55:00,151.9,152.42,151.89,152.23,34294.0,140.3625,140.843,140.3533,140.6674,34294.0
2020-04-03 12:00:00,152.31,152.52,152.1,152.25,24146.0,140.7414,140.9354,140.5473,140.6859,24146.0
2020-04-03 12:05:00,152.18,152.27,151.86,152.2,49880.0,140.6212,140.7044,140.3255,140.6397,49880.0
2020-04-03 12:10:00,152.22,152.24,151.96,151.99,17296.0,140.6582,140.6767,140.418,140.4457,17296.0
2020-04-03 12:15:00,152.05,152.14,151.71,151.85,12460.0,140.5011,140.5843,140.1869,140.3163,12460.0
2020-04-03 12:20:00,151.89,152.23,151.86,152.13,15278.0,140.3533,140.6674,140.3255,140.575,15278.0
2020-04-03 12:25:00,152.14,152.14,151.64,151.98,28268.0,140.5843,140.5843,140.1223,140.4364,28268.0
2020-04-03 12:30:00,152.04,152.46,152.01,152.02,34939.0,140.4919,140.88,140.4642,140.4734,34939.0
2020-04-03 12:35:00,152.01,152.18,151.87,152.15,17707.0,140.4642,140.6212,140.3348,140.5935,17707.0
2020-04-03 12:40:00,152.19,152.5,151.9,152.49,19315.0,140.6305,140.9169,140.3625,140.9077,19315.0
2020-04-03 12:45:00,152.43,152.43,151.26,151.26,27909.0,140.8523,140.8523,139.7711,139.7711,27909.0
2020-04-03 12:50:00,151.25,151.25,150.85,150.91,33688.0,139.7619,139.7619,139.3923,139.4477,33688.0
2020-04-03 12:55:00,150.86,151.02,150.68,150.95,25386.0,139.4015,139.5493,139.2352,139.4847,25386.0
2020-04-03 13:00:00,151.08,151.2,150.82,150.94,15222.0,139.6048,139.7157,139.3645,139.4754,15222.0
2020-04-03 13:05:00,151.03,151.09,150.73,150.9,31013.0,139.5586,139.614,139.2814,139.4385,31013.0
2020-04-03 13:10:00,150.89,150.97,150.33,150.35,28855.0,139.4292,139.5031,138.9118,138.9302,28855.0
2020-04-03 13:15:00,150.34,150.63,150.17,150.61,31003.0,138.921,139.189,138.7639,139.1705,31003.0
2020-04-03 13:20:00,150.65,150.83,150.27,150.5,29303.0,139.2075,139.3738,138.8563,139.0688,29303.0
2020-04-03 13:25:00,150.46,150.46,149.91,149.98,42433.0,139.0319,139.0319,138.5237,138.5883,42433.0
2020-04-03 13:30:00,149.93,149.93,149.57,149.85,16972.0,138.5421,138.5421,138.2095,138.4682,16972.0
2020-04-03 13:35:00,149.81,150.09,149.72,149.76,19228.0,138.4313,138.69,138.3481,138.3851,19228.0
2020-04-03 13:40:00,149.73,149.74,148.93,149.17,40227.0,138.3573,138.3666,137.6181,137.8399,40227.0
2020-04-03 13:45:00,149.17,149.58,149.13,149.19,24947.0,137.8399,138.2187,137.8029,137.8583,24947.0
2020-04-03 13:50:00,149.19,149.24,148.91,149.13,20418.0,137.8583,137.9045,137.5996,137.8029,20418.0
2020-04-03 13:55:00,149.04,149.06,148.66,148.8,19834.0,137.7197,137.7382,137.3686,137.498,19834.0
2020-04-03 14:00:00,148.84,149.09,148.58,148.73,25878.0,137.5349,137.7659,137.2947,137.4333,25878.0
2020-04-03 14:05:00,148.78,149.03,148.55,148.89,34590.0,137.4795,137.7105,137.267,137.5811,34590.0
2020-04-03 14:10:00,148.85,148.85,148.5,148.52,15369.0,137.5442,137.5442,137.2208,137.2392,15369.0
2020-04-03 14:15:00,148.6,148.8,148.28,148.32,25260.0,137.3132,137.498,137.0175,137.0544,25260.0
2020-04-03 14:20:00,148.34,149.14,148.34,149.12,27795.0,137.0729,137.8121,137.0729,137.7937,27795.0
2020-04-03 14:25:00,149.08,149.98,149.0,149.97,20251.0,137.7567,138.5883,137.6828,138.5791,20251.0
2020-04-03 14:30:00,149.81,149.98,149.57,149.87,16900.0,138.4313,138.5883,138.2095,138.4867,16900.0
2020-04-03 14:35:00,149.86,150.07,149.68,149.89,14074.0,138.4775,138.6715,138.3111,138.5052,14074.0
2020-04-03 14:40:00,149.87,150.02,149.48,149.58,15406.0,138.4867,138.6253,138.1263,138.2187,15406.0
2020-04-03 14:45:00,149.6,150.12,149.6,150.0,17998.0,138.2372,138.7177,138.2372,138.6068,17998.0
2020-04-03 14:50:00,149.95,150.63,149.92,150.42,15766.0,138.5606,139.189,138.5329,138.9949,15766.0
2020-04-03 14:55:00,150.37,150.62,150.27,150.5,18007.0,138.9487,139.1797,138.8563,139.0688,18007.0
2020-04-03 15:00:00,150.49,150.85,150.01,150.09,21757.0,139.0596,139.3923,138.6161,138.69,21757.0
2020-04-03 15:05:00,150.14,150.14,149.86,149.87,24865.0,138.7362,138.7362,138.4775,138.4867,24865.0
2020-04-03 15:10:00,149.86,150.25,149.69,150.01,12523.0,138.4775,138.8378,138.3204,138.6161,12523.0
2020-04-03 15:15:00,150.01,150.6,149.8,150.3,21249.0,138.6161,139.1612,138.422,138.884,21249.0
2020-04-03 15:20:00,150.27,150.42,149.61,149.78,22072.0,138.8563,138.9949,138.2464,138.4035,22072.0
2020-04-03 15:25:00,149.75,150.4,149.56,150.25,25041.0,138.3758,138.9764,138.2002,138.8378,25041.0
2020-04-03 15:30:00,150.31,150.62,149.89,150.06,27968.0,138.8933,139.1797,138.5052,138.6623,27968.0
2020-04-03 15:35:00,150.1,150.5,149.97,150.43,58586.0,138.6992,139.0688,138.5791,139.0042,58586.0
2020-04-03 15:40:00,150.48,150.6,149.74,149.76,93182.0,139.0504,139.1612,138.3666,138.3851,93182.0
2020-04-03 15:45:00,149.8,151.1,149.79,150.94,51566.0,138.422,139.6233,138.4128,139.4754,51566.0
2020-04-03 15:50:00,151.12,153.25,151.12,153.13,175154.0,139.6418,141.61,139.6418,141.4991,175154.0
2020-04-03 15:55:00,153.1,153.25,151.84,152.25,236301.0,141.4714,141.61,140.3071,140.6859,236301.0
2020-04-06 09:30:00,158.98,159.79,157.04,159.16,89371.0,146.9047,147.6532,145.1121,147.0711,89371.0
2020-04-06 09:35:00,159.16,159.51,158.58,159.24,31215.0,147.0711,147.3945,146.5351,147.145,31215.0
2020-04-06 09:40:00,159.24,159.5,158.96,159.03,14106.0,147.145,147.3853,146.8863,146.951,14106.0
2020-04-06 09:45:00,159.04,160.45,158.95,160.11,38703.0,146.9602,148.2631,146.877,147.9489,38703.0
2020-04-06 09:50:00,160.11,161.5,160.1,161.06,141617.0,147.9489,149.2333,147.9397,148.8268,141617.0
2020-04-06 09:55:00,161.24,162.41,160.69,161.76,88266.0,148.9931,150.0742,148.4849,149.4736,88266.0
2020-04-06 10:00:00,161.78,162.64,161.78,162.04,39045.0,149.4921,150.2868,149.4921,149.7323,39045.0
2020-04-06 10:05:00,161.85,162.29,161.64,162.05,17230.0,149.5568,149.9633,149.3627,149.7416,17230.0
2020-04-06 10:10:00,162.05,162.18,161.56,161.58,17750.0,149.7416,149.8617,149.2888,149.3073,17750.0
2020-04-06 10:15:00,161.5,162.23,161.5,162.19,14708.0,149.2333,149.9079,149.2333,149.8709,14708.0
2020-04-06 10:20:00,162.22,162.82,162.19,162.37,30262.0,149.8987,150.4531,149.8709,150.0373,30262.0
2020-04-06 10:25:00,162.41,162.71,162.12,162.71,16923.0,150.0742,150.3514,149.8063,150.3514,16923.0
2020-04-06 10:30:00,162.62,162.85,162.23,162.54,18279.0,150.2683,150.4808,149.9079,150.1944,18279.0
2020-04-06 10:35:00,162.52,163.15,162.41,162.85,17443.0,150.1759,150.758,150.0742,150.4808,17443.0
2020-04-06 10:40:00,163.1,163.18,162.56,162.92,18402.0,150.7118,150.7857,150.2128,150.5455,18402.0
2020-04-06 10:45:00,162.88,163.06,162.47,162.62,15171.0,150.5085,150.6749,150.1297,150.2683,15171.0
2020-04-06 10:50:00,162.59,162.78,162.39,162.61,12874.0,150.2406,150.4161,150.0557,150.259,12874.0
2020-04-06 10:55:00,162.59,162.77,162.33,162.42,13854.0,150.2406,150.4069,150.0003,150.0835,13854.0
2020-04-06 11:00:00,162.37,162.83,162.31,162.79,15674.0,150.0373,150.4623,149.9818,150.4254,15674.0
2020-04-06 11:05:00,162.84,162.96,162.62,162.63,26752.0,150.4716,150.5825,150.2683,150.2775,26752.0
2020-04-06 11:10:00,162.73,162.91,162.35,162.81,26375.0,150.3699,150.5362,150.0188,150.4438,26375.0
2020-04-06 11:15:00,162.78,163.01,162.71,162.74,9934.0,150.4161,150.6287,150.3514,150.3792,9934.0
2020-04-06 11:20:00,162.74,162.92,162.53,162.75,14807.0,150.3792,150.5455,150.1851,150.3884,14807.0
2020-04-06 11:25:00,162.78,163.12,162.76,162.94,17489.0,150.4161,150.7303,150.3976,150.564,17489.0
2020-04-06 11:30:00,162.88,163.07,162.75,163.0,12963.0,150.5085,150.6841,150.3884,150.6194,12963.0
2020-04-06 11:35:00,163.0,163.07,162.8,162.98,8899.0,150.6194,150.6841,150.4346,150.6009,8899.0
2020-04-06 11:40:00,162.93,163.13,162.53,162.81,59222.0,150.5547,150.7395,150.1851,150.4438,59222.0
2020-04-06 11:45:00,162.79,163.49,162.74,163.28,15940.0,150.4254,151.0722,150.3792,150.8781,15940.0
2020-04-06 11:50:00,163.26,163.31,162.93,163.06,6956.0,150.8597,150.9059,150.5547,150.6749,6956.0
2020-04-06 11:55:00,163.09,163.09,162.78,162.78,4096.0,150.7026,150.7026,150.4161,150.4161,4096.0
2020-04-06 12:00:00,162.78,163.0,162.7,162.86,11570.0,150.4161,150.6194,150.3422,150.49,11570.0
2020-04-06 12:05:00,162.86,162.89,162.52,162.83,20465.0,150.49,150.5178,150.1759,150.4623,20465.0
2020-04-06 12:10:00,162.8,162.88,162.54,162.81,15271.0,150.4346,150.5085,150.1944,150.4438,15271.0
2020-04-06 12:15:00,162.75,162.89,162.64,162.83,9661.0,150.3884,150.5178,150.2868,150.4623,9661.0
2020-04-06 12:20:00,162.76,163.09,162.76,162.99,15013.0,150.3976,150.7026,150.3976,150.6102,15013.0
2020-04-06 12:25:00,163.03,163.06,162.65,162.81,14135.0,150.6471,150.6749,150.296,150.4438,14135.0
2020-04-06 12:30:00,162.81,162.9,162.35,162.67,12719.0,150.4438,150.527,150.0188,150.3145,12719.0
2020-04-06 12:35:00,162.79,163.24,162.75,163.23,11256.0,150.4254,150.8412,150.3884,150.8319,11256.0
2020-04-06 12:40:00,163.28,163.37,163.05,163.24,12221.0,150.8781,150.9613,150.6656,150.8412,12221.0
2020-04-06 12:45:00,163.21,163.56,163.14,163.33,14940.0,150.8135,151.1369,150.7488,150.9243,14940.0
2020-04-06 12:50:00,163.33,163.41,163.07,163.21,8724.0,150.9243,150.9983,150.6841,150.8135,8724.0
2020-04-06 12:55:00,163.28,163.56,163.25,163.56,9474.0,150.8781,151.1369,150.8504,151.1369,9474.0
2020-04-06 13:00:00,163.5,163.55,162.88,162.95,14907.0,151.0814,151.1276,150.5085,150.5732,14907.0
2020-04-06 13:05:00,162.89,163.19,162.89,163.05,7687.0,150.5178,150.795,150.5178,150.6656,7687.0
2020-04-06 13:10:00,163.01,163.3,162.94,163.15,21987.0,150.6287,150.8966,150.564,150.758,21987.0
2020-04-06 13:15:00,163.22,163.25,163.06,163.12,7814.0,150.8227,150.8504,150.6749,150.7303,7814.0
2020-04-06 13:20:00,163.18,163.47,163.13,163.41,7569.0,150.7857,151.0537,150.7395,150.9983,7569.0
2020-04-06 13:25:00,163.51,163.55,163.04,163.41,18230.0,151.0907,151.1276,150.6564,150.9983,18230.0
2020-04-06 13:30:00,163.48,163.65,163.01,163.09,13629.0,151.063,151.22,150.6287,150.7026,13629.0
2020-04-06 13:35:00,163.12,163.35,162.94,163.2,15532.0,150.7303,150.9428,150.564,150.8042,15532.0
2020-04-06 13:40:00,163.17,163.73,163.15,163.66,10100.0,150.7765,151.294,150.758,151.2293,10100.0
2020-04-06 13:45:00,163.67,164.0,163.5,163.78,16679.0,151.2385,151.5435,151.0814,151.3402,16679.0
2020-04-06 13:50:00,163.85,164.22,163.79,163.89,39233.0,151.4049,151.7467,151.3494,151.4418,39233.0
2020-04-06 13:55:00,163.92,164.2,163.85,163.92,21260.0,151.4695,151.7283,151.4049,151.4695,21260.0
2020-04-06 14:00:00,163.92,163.92,163.48,163.63,10885.0,151.4695,151.4695,151.063,151.2016,10885.0
2020-04-06 14:05:00,163.52,163.64,163.45,163.46,8437.0,151.0999,151.2108,151.0352,151.0445,8437.0
2020-04-06 14:10:00,163.4,163.47,162.87,162.87,9936.0,150.989,151.0537,150.4993,150.4993,9936.0
2020-04-06 14:15:00,162.89,163.05,162.76,162.93,10589.0,150.5178,150.6656,150.3976,150.5547,10589.0
2020-04-06 14:20:00,162.97,162.97,162.68,162.91,11360.0,150.5917,150.5917,150.3237,150.5362,11360.0
2020-04-06 14:25:00,162.99,163.13,162.82,163.06,31698.0,150.6102,150.7395,150.4531,150.6749,31698.0
2020-04-06 14:30:00,163.02,163.3,162.77,162.92,9936.0,150.6379,150.8966,150.4069,150.5455,9936.0
2020-04-06 14:35:00,163.01,163.36,162.97,163.23,12719.0,150.6287,150.9521,150.5917,150.8319,12719.0
2020-04-06 14:40:00,163.21,163.41,163.06,163.24,13354.0,150.8135,150.9983,150.6749,150.8412,13354.0
2020-04-06 14:45:00,163.24,163.37,163.14,163.37,21654.0,150.8412,150.9613,150.7488,150.9613,21654.0
2020-04-06 14:50:00,163.4,163.47,163.27,163.27,10111.0,150.989,151.0537,150.8689,150.8689,10111.0
2020-04-06 14:55:00,163.28,163.41,163.24,163.35,25714.0,150.8781,150.9983,150.8412,150.9428,25714.0
2020-04-06 15:00:00,163.32,163.83,163.09,163.74,21984.0,150.9151,151.3864,150.7026,151.3032,21984.0
2020-04-06 15:05:00,163.76,164.54,163.76,164.54,17267.0,151.3217,152.0424,151.3217,152.0424,17267.0
2020-04-06 15:10:00,164.56,164.77,164.1,164.25,16597.0,152.0609,152.255,151.6359,151.7745,16597.0
2020-04-06 15:15:00,164.28,164.5,163.75,164.02,17519.0,151.8022,152.0055,151.3124,151.5619,17519.0
2020-04-06 15:20:00,164.02,164.7,163.94,164.7,19381.0,151.5619,152.1903,151.488,152.1903,19381.0
2020-04-06 15:25:00,164.7,164.96,164.62,164.83,24174.0,152.1903,152.4305,152.1164,152.3104,24174.0
2020-04-06 15:30:00,164.77,164.97,164.6,164.78,45920.0,152.255,152.4398,152.0979,152.2642,45920.0
2020-04-06 15:35:00,164.84,164.94,164.52,164.61,33658.0,152.3197,152.4121,152.024,152.1071,33658.0
2020-04-06 15:40:00,164.65,164.85,164.47,164.67,36121.0,152.1441,152.3289,151.9778,152.1626,36121.0
2020-04-06 15:45:00,164.68,164.69,163.86,164.62,49205.0,152.1718,152.181,151.4141,152.1164,49205.0
2020-04-06 15:50:00,164.68,166.49,164.68,165.74,122531.0,152.1718,153.8443,152.1718,153.1513,122531.0
2020-04-06 15:55:00,165.81,166.75,165.55,165.72,202879.0,153.216,154.0846,152.9757,153.1328,202879.0
2020-04-07 09:30:00,171.08,171.2,169.0,169.91,134538.0,158.0857,158.1966,156.1637,157.0046,134538.0
2020-04-07 09:35:00,169.86,170.7,168.36,168.52,54504.0,156.9584,157.7346,155.5723,155.7201,54504.0
2020-04-07 09:40:00,168.88,168.99,168.19,168.79,27801.0,156.0528,156.1544,155.4152,155.9696,27801.0
2020-04-07 09:45:00,168.86,169.46,168.86,168.96,11413.0,156.0343,156.5887,156.0343,156.1267,11413.0
2020-04-07 09:50:00,168.94,169.99,168.79,169.76,25359.0,156.1082,157.0785,155.9696,156.866,25359.0
2020-04-07 09:55:00,169.79,170.25,169.58,169.82,22781.0,156.8937,157.3187,156.6996,156.9214,22781.0
2020-04-07 10:00:00,169.74,170.11,169.03,169.39,24112.0,156.8475,157.1894,156.1914,156.5241,24112.0
2020-04-07 10:05:00,169.59,169.73,169.15,169.26,14377.0,156.7089,156.8382,156.3023,156.4039,14377.0
2020-04-07 10:10:00,169.33,169.45,168.83,169.06,14990.0,156.4686,156.5795,156.0066,156.2191,14990.0
2020-04-07 10:15:00,169.02,169.88,168.56,169.83,16862.0,156.1822,156.9768,155.7571,156.9306,16862.0
2020-04-07 10:20:00,169.83,170.05,168.58,168.58,12668.0,156.9306,157.1339,155.7756,155.7756,12668.0
2020-04-07 10:25:00,168.57,168.98,168.16,168.4,11446.0,155.7663,156.1452,155.3875,155.6093,11446.0
2020-04-07 10:30:00,168.65,169.49,168.4,169.41,11312.0,155.8403,156.6165,155.6093,156.5425,11312.0
2020-04-07 10:35:00,169.22,169.78,169.09,169.3,33550.0,156.367,156.8844,156.2468,156.4409,33550.0
2020-04-07 10:40:00,169.31,169.6,168.73,168.77,13776.0,156.4501,156.7181,155.9142,155.9512,13776.0
2020-04-07 10:45:00,168.86,168.97,167.13,167.29,22050.0,156.0343,156.136,154.4357,154.5836,22050.0
2020-04-07 10:50:00,167.34,167.53,166.85,167.3,23358.0,154.6298,154.8053,154.177,154.5928,23358.0
2020-04-07 10:55:00,167.45,168.45,167.44,168.08,15924.0,154.7314,155.6555,154.7222,155.3136,15924.0
2020-04-07 11:00:00,168.1,168.22,167.25,167.71,16197.0,155.332,155.4429,154.5466,154.9717,16197.0
2020-04-07 11:05:00,167.81,168.29,167.67,168.15,15924.0,155.0641,155.5076,154.9347,155.3782,15924.0
2020-04-07 11:10:00,168.22,168.43,167.96,168.31,9843.0,155.4429,155.637,155.2027,155.5261,9843.0
2020-04-07 11:15:00,168.38,169.13,168.38,168.83,10677.0,155.5908,156.2838,155.5908,156.0066,10677.0
2020-04-07 11:20:00,168.72,169.0,168.29,168.9,11846.0,155.905,156.1637,155.5076,156.0713,11846.0
2020-04-07 11:25:00,168.99,170.1,168.9,170.05,39098.0,156.1544,157.1801,156.0713,157.1339,39098.0
2020-04-07 11:30:00,169.94,170.64,169.94,170.37,16951.0,157.0323,157.6791,157.0323,157.4296,16951.0
2020-04-07 11:35:00,170.31,170.77,170.29,170.75,17245.0,157.3742,157.7992,157.3557,157.7808,17245.0
2020-04-07 11:40:00,170.65,171.12,170.52,170.96,22945.0,157.6884,158.1227,157.5682,157.9748,22945.0
2020-04-07 11:45:00,171.0,171.08,170.46,170.46,24883.0,158.0118,158.0857,157.5128,157.5128,24883.0
2020-04-07 11:50:00,170.35,170.53,170.14,170.39,8450.0,157.4111,157.5775,157.2171,157.4481,8450.0
2020-04-07 11:55:00,170.26,170.6,169.65,169.73,20723.0,157.328,157.6422,156.7643,156.8382,20723.0
2020-04-07 12:00:00,169.87,170.58,169.87,170.43,10438.0,156.9676,157.6237,156.9676,157.4851,10438.0
2020-04-07 12:05:00,170.57,171.49,170.57,171.46,13640.0,157.6144,158.4646,157.6144,158.4368,13640.0
2020-04-07 12:10:00,171.46,171.47,170.71,170.86,8487.0,158.4368,158.4461,157.7438,157.8824,8487.0
2020-04-07 12:15:00,170.94,171.34,170.87,171.32,19018.0,157.9563,158.326,157.8917,158.3075,19018.0
2020-04-07 12:20:00,171.32,171.41,170.56,170.57,9477.0,158.3075,158.3906,157.6052,157.6144,9477.0
2020-04-07 12:25:00,170.61,170.89,170.52,170.81,10076.0,157.6514,157.9101,157.5682,157.8362,10076.0
2020-04-07 12:30:00,170.87,170.97,169.92,170.13,11384.0,157.8917,157.9841,157.0138,157.2079,11384.0
2020-04-07 12:35:00,170.08,170.61,169.91,170.31,8253.0,157.1617,157.6514,157.0046,157.3742,8253.0
2020-04-07 12:40:00,170.44,170.47,170.01,170.38,8445.0,157.4943,157.522,157.097,157.4389,8445.0
2020-04-07 12:45:00,170.41,170.72,170.24,170.5,10890.0,157.4666,157.753,157.3095,157.5498,10890.0
2020-04-07 12:50:00,170.55,170.57,170.08,170.26,12550.0,157.596,157.6144,157.1617,157.328,12550.0
2020-04-07 12:55:00,170.21,170.84,170.14,170.42,8667.0,157.2818,157.8639,157.2171,157.4758,8667.0
2020-04-07 13:00:00,170.48,170.76,170.38,170.51,6744.0,157.5313,157.79,157.4389,157.559,6744.0
2020-04-07 13:05:00,170.49,170.96,170.46,170.68,10770.0,157.5405,157.9748,157.5128,157.7161,10770.0
2020-04-07 13:10:00,170.71,171.09,170.39,170.95,10841.0,157.7438,158.0949,157.4481,157.9656,10841.0
2020-04-07 13:15:00,170.91,170.91,170.13,170.32,12810.0,157.9286,157.9286,157.2079,157.3834,12810.0
2020-04-07 13:20:00,170.33,170.8,170.1,170.72,44403.0,157.3927,157.827,157.1801,157.753,44403.0
2020-04-07 13:25:00,170.73,170.79,170.33,170.61,9847.0,157.7623,157.8177,157.3927,157.6514,9847.0
2020-04-07 13:30:00,170.54,170.54,170.09,170.32,5922.0,157.5867,157.5867,157.1709,157.3834,5922.0
2020-04-07 13:35:00,170.33,170.33,169.92,170.11,20275.0,157.3927,157.3927,157.0138,157.1894,20275.0
2020-04-07 13:40:00,169.96,170.57,169.91,170.11,10404.0,157.0508,157.6144,157.0046,157.1894,10404.0
2020-04-07 13:45:00,170.09,170.43,169.88,169.9,14865.0,157.1709,157.4851,156.9768,156.9953,14865.0
2020-04-07 13:50:00,169.85,169.85,169.39,169.45,13797.0,156.9491,156.9491,156.5241,156.5795,13797.0
2020-04-07 13:55:00,169.52,169.55,169.23,169.52,11337.0,156.6442,156.6719,156.3762,156.6442,11337.0
2020-04-07 14:00:00,169.54,169.54,169.04,169.22,9149.0,156.6627,156.6627,156.2006,156.367,9149.0
2020-04-07 14:05:00,169.22,169.23,168.56,168.81,15693.0,156.367,156.3762,155.7571,155.9881,15693.0
2020-04-07 14:10:00,168.78,169.22,168.64,168.74,13847.0,155.9604,156.367,155.831,155.9234,13847.0
2020-04-07 14:15:00,168.72,168.81,168.11,168.18,10121.0,155.905,155.9881,155.3413,155.406,10121.0
2020-04-07 14:20:00,168.17,168.84,168.06,168.45,19745.0,155.3967,156.0158,155.2951,155.6555,19745.0
2020-04-07 14:25:00,168.56,168.74,167.76,167.76,42377.0,155.7571,155.9234,155.0179,155.0179,42377.0
2020-04-07 14:30:00,167.94,168.12,167.5,167.69,17109.0,155.1842,155.3505,154.7776,154.9532,17109.0
2020-04-07 14:35:00,167.5,167.55,166.47,166.5,38896.0,154.7776,154.8238,153.8259,153.8536,38896.0
2020-04-07 14:40:00,166.53,166.68,165.97,166.61,36792.0,153.8813,154.0199,153.3638,153.9552,36792.0
2020-04-07 14:45:00,166.73,167.07,165.44,165.44,21042.0,154.0661,154.3803,152.8741,152.8741,21042.0
2020-04-07 14:50:00,165.6,165.83,164.85,165.0,44751.0,153.0219,153.2345,152.3289,152.4675,44751.0
2020-04-07 14:55:00,165.03,165.47,164.8,165.16,19010.0,152.4952,152.9018,152.2827,152.6154,19010.0
2020-04-07 15:00:00,165.25,166.03,165.18,165.77,39137.0,152.6985,153.4193,152.6338,153.179,39137.0
2020-04-07 15:05:00,165.76,166.36,165.39,166.31,22486.0,153.1698,153.7242,152.8279,153.678,22486.0
2020-04-07 15:10:00,166.38,166.84,166.29,166.72,20928.0,153.7427,154.1677,153.6595,154.0569,20928.0
2020-04-07 15:15:00,166.75,166.81,165.52,165.6,13632.0,154.0846,154.14,152.948,153.0219,13632.0
2020-04-07 15:20:00,165.62,165.97,165.12,165.59,28036.0,153.0404,153.3638,152.5784,153.0127,28036.0
2020-04-07 15:25:00,165.68,166.45,165.29,165.44,23400.0,153.0959,153.8074,152.7355,152.8741,23400.0
2020-04-07 15:30:00,165.51,165.74,164.62,165.43,37498.0,152.9388,153.1513,152.1164,152.8648,37498.0
2020-04-07 15:35:00,165.23,165.9,165.22,165.38,66030.0,152.68,153.2991,152.6708,152.8186,66030.0
2020-04-07 15:40:00,165.28,166.11,165.13,165.52,43262.0,152.7262,153.4932,152.5876,152.948,43262.0
2020-04-07 15:45:00,165.68,166.58,165.4,166.58,61138.0,153.0959,153.9275,152.8371,153.9275,61138.0
2020-04-07 15:50:00,167.68,168.33,164.47,165.1,79859.0,154.9439,155.5446,151.9778,152.5599,79859.0
2020-04-07 15:55:00,165.03,165.32,163.93,164.02,104058.0,152.4952,152.7632,151.4788,151.5619,104058.0
2020-04-08 09:30:00,166.58,167.98,166.42,167.0,56551.0,153.9275,155.2212,153.7796,154.3156,56551.0
2020-04-08 09:35:00,166.86,167.13,166.37,166.96,9189.0,154.1862,154.4357,153.7334,154.2786,9189.0
2020-04-08 09:40:00,167.01,167.34,166.23,166.26,8540.0,154.3248,154.6298,153.6041,153.6318,8540.0
2020-04-08 09:45:00,166.06,166.44,165.58,165.59,8974.0,153.447,153.7981,153.0034,153.0127,8974.0
2020-04-08 09:50:00,165.57,165.92,165.28,165.59,11281.0,152.9942,153.3176,152.7262,153.0127,11281.0
2020-04-08 09:55:00,165.42,165.76,165.07,165.28,12520.0,152.8556,153.1698,152.5322,152.7262,12520.0
2020-04-08 10:00:00,165.41,166.1,165.33,165.88,11774.0,152.8464,153.484,152.7724,153.2807,11774.0
2020-04-08 10:05:00,165.87,166.07,165.3,165.79,11402.0,153.2714,153.4562,152.7447,153.1975,11402.0
2020-04-08 10:10:00,166.11,166.66,166.11,166.53,13405.0,153.4932,154.0014,153.4932,153.8813,13405.0
2020-04-08 10:15:00,166.61,167.36,166.59,167.25,20984.0,153.9552,154.6483,153.9367,154.5466,20984.0
2020-04-08 10:20:00,167.24,167.24,166.64,166.96,12285.0,154.5374,154.5374,153.9829,154.2786,12285.0
2020-04-08 10:25:00,167.05,167.25,166.94,167.07,15811.0,154.3618,154.5466,154.2602,154.3803,15811.0
2020-04-08 10:30:00,167.21,167.6,166.92,167.57,31190.0,154.5096,154.87,154.2417,154.8423,31190.0
2020-04-08 10:35:00,167.53,167.64,167.21,167.37,11173.0,154.8053,154.907,154.5096,154.6575,11173.0
2020-04-08 10:40:00,167.49,167.57,166.42,166.48,11853.0,154.7684,154.8423,153.7796,153.8351,11853.0
2020-04-08 10:45:00,166.56,167.11,166.55,166.94,9214.0,153.909,154.4172,153.8998,154.2602,9214.0
2020-04-08 10:50:00,166.99,167.36,166.86,166.86,13549.0,154.3064,154.6483,154.1862,154.1862,13549.0
2020-04-08 10:55:00,166.81,167.53,166.44,167.53,12857.0,154.14,154.8053,153.7981,154.8053,12857.0
2020-04-08 11:00:00,167.55,167.98,167.31,167.64,14061.0,154.8238,155.2212,154.602,154.907,14061.0
2020-04-08 11:05:00,167.64,167.87,167.36,167.54,14891.0,154.907,155.1195,154.6483,154.8146,14891.0
2020-04-08 11:10:00,167.63,168.36,167.56,168.31,12913.0,154.8977,155.5723,154.8331,155.5261,12913.0
2020-04-08 11:15:00,168.28,168.44,168.11,168.2,5258.0,155.4984,155.6462,155.3413,155.4244,5258.0
2020-04-08 11:20:00,168.25,168.83,168.25,168.5,10673.0,155.4707,156.0066,155.4707,155.7017,10673.0
2020-04-08 11:25:00,168.57,169.03,168.53,168.54,7299.0,155.7663,156.1914,155.7294,155.7386,7299.0
2020-04-08 11:30:00,168.65,169.04,168.47,169.04,12020.0,155.8403,156.2006,155.6739,156.2006,12020.0
2020-04-08 11:35:00,169.06,169.24,168.88,169.17,28002.0,156.2191,156.3855,156.0528,156.3208,28002.0
2020-04-08 11:40:00,169.23,169.32,168.86,169.14,27447.0,156.3762,156.4594,156.0343,156.2931,27447.0
2020-04-08 11:45:00,169.12,169.38,169.06,169.2,17535.0,156.2746,156.5148,156.2191,156.3485,17535.0
2020-04-08 11:50:00,169.2,169.21,168.81,169.08,9333.0,156.3485,156.3577,155.9881,156.2376,9333.0
2020-04-08 11:55:00,169.08,169.58,169.04,169.11,15967.0,156.2376,156.6996,156.2006,156.2653,15967.0
2020-04-08 12:00:00,169.1,169.28,168.84,169.28,17628.0,156.2561,156.4224,156.0158,156.4224,17628.0
2020-04-08 12:05:00,169.22,169.47,169.12,169.26,10300.0,156.367,156.598,156.2746,156.4039,10300.0
2020-04-08 12:10:00,169.13,169.13,168.86,168.87,9400.0,156.2838,156.2838,156.0343,156.0436,9400.0
2020-04-08 12:15:00,168.95,169.67,168.95,169.47,12671.0,156.1175,156.7828,156.1175,156.598,12671.0
2020-04-08 12:20:00,169.5,169.66,169.33,169.43,10170.0,156.6257,156.7736,156.4686,156.561,10170.0
2020-04-08 12:25:00,169.47,169.52,169.16,169.34,13130.0,156.598,156.6442,156.3115,156.4779,13130.0
2020-04-08 12:30:00,169.33,169.51,169.3,169.33,6340.0,156.4686,156.6349,156.4409,156.4686,6340.0
2020-04-08 12:35:00,169.45,169.83,169.07,169.83,20126.0,156.5795,156.9306,156.2284,156.9306,20126.0
2020-04-08 12:40:00,169.78,170.11,169.68,170.09,27480.0,156.8844,157.1894,156.792,157.1709,27480.0
2020-04-08 12:45:00,169.96,170.33,169.93,170.06,8338.0,157.0508,157.3927,157.023,157.1432,8338.0
2020-04-08 12:50:00,170.02,170.02,169.43,169.59,10533.0,157.1062,157.1062,156.561,156.7089,10533.0
2020-04-08 12:55:00,169.58,169.7,169.2,169.47,10704.0,156.6996,156.8105,156.3485,156.598,10704.0
2020-04-08 13:00:00,169.5,169.75,169.34,169.66,7953.0,156.6257,156.8567,156.4779,156.7736,7953.0
2020-04-08 13:05:00,169.66,169.86,169.53,169.55,7046.0,156.7736,156.9584,156.6534,156.6719,7046.0
2020-04-08 13:10:00,169.55,169.64,169.22,169.53,5776.0,156.6719,156.7551,156.367,156.6534,5776.0
2020-04-08 13:15:00,169.52,169.83,169.52,169.72,8911.0,156.6442,156.9306,156.6442,156.829,8911.0
2020-04-08 13:20:00,169.65,170.21,169.65,170.15,12482.0,156.7643,157.2818,156.7643,157.2263,12482.0
2020-04-08 13:25:00,170.18,170.2,169.81,169.93,13916.0,157.2541,157.2725,156.9122,157.023,13916.0
2020-04-08 13:30:00,169.95,170.04,169.65,169.67,12197.0,157.0415,157.1247,156.7643,156.7828,12197.0
2020-04-08 13:35:00,169.72,169.73,169.26,169.37,18503.0,156.829,156.8382,156.4039,156.5056,18503.0
2020-04-08 13:40:00,169.34,169.57,169.22,169.3,9284.0,156.4779,156.6904,156.367,156.4409,9284.0
2020-04-08 13:45:00,169.41,169.59,169.35,169.43,18742.0,156.5425,156.7089,156.4871,156.561,18742.0
2020-04-08 13:50:00,169.43,169.57,169.34,169.57,21836.0,156.561,156.6904,156.4779,156.6904,21836.0
2020-04-08 13:55:00,169.51,169.55,169.15,169.41,24629.0,156.6349,156.6719,156.3023,156.5425,24629.0
2020-04-08 14:00:00,169.32,169.86,169.17,169.69,21212.0,156.4594,156.9584,156.3208,156.8013,21212.0
2020-04-08 14:05:00,169.77,170.12,169.74,170.03,17857.0,156.8752,157.1986,156.8475,157.1155,17857.0
2020-04-08 14:10:00,170.12,170.63,170.02,170.54,15768.0,157.1986,157.6699,157.1062,157.5867,15768.0
2020-04-08 14:15:00,170.68,170.68,170.1,170.19,13480.0,157.7161,157.7161,157.1801,157.2633,13480.0
2020-04-08 14:20:00,170.21,170.69,169.87,170.69,15530.0,157.2818,157.7253,156.9676,157.7253,15530.0
2020-04-08 14:25:00,170.71,170.91,170.64,170.77,9419.0,157.7438,157.9286,157.6791,157.7992,9419.0
2020-04-08 14:30:00,170.78,171.2,170.68,171.1,7346.0,157.8085,158.1966,157.7161,158.1042,7346.0
2020-04-08 14:35:00,171.07,171.23,170.95,170.96,14533.0,158.0765,158.2243,157.9656,157.9748,14533.0
2020-04-08 14:40:00,170.92,171.0,170.49,170.49,15584.0,157.9379,158.0118,157.5405,157.5405,15584.0
2020-04-08 14:45:00,170.53,170.61,170.28,170.33,16192.0,157.5775,157.6514,157.3465,157.3927,16192.0
2020-04-08 14:50:00,170.43,170.82,170.43,170.77,12943.0,157.4851,157.8454,157.4851,157.7992,12943.0
2020-04-08 14:55:00,170.76,170.98,170.57,170.95,9859.0,157.79,157.9933,157.6144,157.9656,9859.0
2020-04-08 15:00:00,170.95,171.28,170.64,171.27,13195.0,157.9656,158.2705,157.6791,158.2613,13195.0
2020-04-08 15:05:00,171.15,171.43,170.97,171.35,11472.0,158.1504,158.4091,157.9841,158.3352,11472.0
2020-04-08 15:10:00,171.36,171.57,171.17,171.3,13666.0,158.3444,158.5385,158.1689,158.289,13666.0
2020-04-08 15:15:00,171.29,171.66,171.19,171.55,13626.0,158.2797,158.6216,158.1873,158.52,13626.0
2020-04-08 15:20:00,171.62,171.65,170.64,170.8,32656.0,158.5847,158.6124,157.6791,157.827,32656.0
2020-04-08 15:25:00,170.78,171.2,170.78,170.94,16399.0,157.8085,158.1966,157.8085,157.9563,16399.0
2020-04-08 15:30:00,170.97,171.45,170.21,170.28,41636.0,157.9841,158.4276,157.2818,157.3465,41636.0
2020-04-08 15:35:00,170.33,170.54,169.94,170.32,23615.0,157.3927,157.5867,157.0323,157.3834,23615.0
2020-04-08 15:40:00,170.32,170.88,170.0,170.78,62299.0,157.3834,157.9009,157.0877,157.8085,62299.0
2020-04-08 15:45:00,170.74,171.23,170.46,171.12,40845.0,157.7715,158.2243,157.5128,158.1227,40845.0
2020-04-08 15:50:00,171.17,172.69,171.11,172.47,111585.0,158.1689,159.5734,158.1134,159.3701,111585.0
2020-04-08 15:55:00,172.48,172.58,171.26,171.67,177821.0,159.3794,159.4718,158.252,158.6309,177821.0
2020-04-09 09:30:00,173.23,174.56,172.51,173.44,73289.0,160.0724,161.3014,159.4071,160.2664,73289.0
2020-04-09 09:35:00,173.96,174.86,173.73,174.73,25600.0,160.747,161.5786,160.5344,161.4585,25600.0
2020-04-09 09:40:00,174.65,175.72,174.65,175.72,59007.0,161.3845,162.3733,161.3845,162.3733,59007.0
2020-04-09 09:45:00,175.58,176.15,175.4,176.12,41044.0,162.2439,162.7706,162.0776,162.7429,41044.0
2020-04-09 09:50:00,176.02,176.18,175.35,176.16,43104.0,162.6505,162.7983,162.0314,162.7799,43104.0
2020-04-09 09:55:00,175.99,176.81,175.76,176.17,22944.0,162.6228,163.3805,162.4102,162.7891,22944.0
2020-04-09 10:00:00,176.18,176.2,175.54,175.62,37102.0,162.7983,162.8168,162.2069,162.2809,37102.0
2020-04-09 10:05:00,175.55,175.65,173.87,174.11,34127.0,162.2162,162.3086,160.6638,160.8856,34127.0
2020-04-09 10:10:00,174.05,175.12,173.99,174.65,22558.0,160.8301,161.8188,160.7747,161.3845,22558.0
2020-04-09 10:15:00,174.75,174.86,173.87,174.53,31119.0,161.4769,161.5786,160.6638,161.2737,31119.0
2020-04-09 10:20:00,174.44,175.09,174.33,175.01,51531.0,161.1905,161.7911,161.0888,161.7172,51531.0
2020-04-09 10:25:00,174.97,175.82,174.96,175.6,26560.0,161.6802,162.4657,161.671,162.2624,26560.0
2020-04-09 10:30:00,175.87,175.87,175.26,175.83,14109.0,162.5119,162.5119,161.9482,162.4749,14109.0
2020-04-09 10:35:00,176.12,176.65,175.66,176.43,20948.0,162.7429,163.2326,162.3178,163.0293,20948.0
2020-04-09 10:40:00,176.44,176.62,175.93,176.37,19642.0,163.0386,163.2049,162.5673,162.9739,19642.0
2020-04-09 10:45:00,176.45,176.59,176.13,176.15,12906.0,163.0478,163.1772,162.7521,162.7706,12906.0
2020-04-09 10:50:00,176.11,176.32,175.85,176.03,54100.0,162.7336,162.9277,162.4934,162.6597,54100.0
2020-04-09 10:55:00,176.07,176.49,176.02,176.13,17189.0,162.6967,163.0848,162.6505,162.7521,17189.0
2020-04-09 11:00:00,176.02,176.15,175.03,175.14,25010.0,162.6505,162.7706,161.7357,161.8373,25010.0
2020-04-09 11:05:00,175.04,175.79,174.77,175.64,23006.0,161.7449,162.438,161.4954,162.2993,23006.0
2020-04-09 11:10:00,175.75,176.32,175.68,176.01,33834.0,162.401,162.9277,162.3363,162.6412,33834.0
2020-04-09 11:15:00,176.05,176.33,175.56,175.84,20092.0,162.6782,162.9369,162.2254,162.4842,20092.0
2020-04-09 11:20:00,175.92,176.33,175.73,175.93,19963.0,162.5581,162.9369,162.3825,162.5673,19963.0
2020-04-09 11:25:00,175.86,176.63,175.61,176.63,14128.0,162.5026,163.2142,162.2716,163.2142,14128.0
2020-04-09 11:30:00,176.49,176.87,176.34,176.67,18323.0,163.0848,163.4359,162.9462,163.2511,18323.0
2020-04-09 11:35:00,176.59,177.16,176.28,177.02,30528.0,163.1772,163.7039,162.8907,163.5745,30528.0
2020-04-09 11:40:00,177.05,177.41,176.83,177.24,12432.0,163.6023,163.9349,163.399,163.7778,12432.0
2020-04-09 11:45:00,177.36,177.75,177.27,177.74,20967.0,163.8887,164.2491,163.8055,164.2398,20967.0
2020-04-09 11:50:00,177.77,177.92,177.5,177.56,25186.0,164.2676,164.4062,164.0181,164.0735,25186.0
2020-04-09 11:55:00,177.52,177.82,177.37,177.82,11652.0,164.0366,164.3138,163.8979,164.3138,11652.0
2020-04-09 12:00:00,177.71,178.19,177.63,178.16,21736.0,164.2121,164.6557,164.1382,164.6279,21736.0
2020-04-09 12:05:00,178.08,178.14,177.8,178.08,10615.0,164.554,164.6095,164.2953,164.554,10615.0
2020-04-09 12:10:00,178.08,178.69,177.87,178.63,23992.0,164.554,165.1177,164.36,165.0622,23992.0
2020-04-09 12:15:00,178.64,179.21,178.5,179.17,28341.0,165.0715,165.5982,164.9421,165.5612,28341.0
2020-04-09 12:20:00,179.12,179.4,178.95,179.19,41549.0,165.515,165.7738,165.3579,165.5797,41549.0
2020-04-09 12:25:00,179.2,179.29,178.5,178.85,67340.0,165.5889,165.6721,164.9421,165.2655,67340.0
2020-04-09 12:30:00,178.83,179.23,178.55,178.8,84394.0,165.2471,165.6167,164.9883,165.2193,84394.0
2020-04-09 12:35:00,178.81,178.94,178.0,178.71,88836.0,165.2286,165.3487,164.4801,165.1362,88836.0
2020-04-09 12:40:00,178.71,179.31,178.5,179.1,23183.0,165.1362,165.6906,164.9421,165.4965,23183.0
2020-04-09 12:45:00,179.08,179.68,178.95,179.47,33833.0,165.4781,166.0325,165.3579,165.8384,33833.0
2020-04-09 12:50:00,179.41,179.66,179.25,179.45,18733.0,165.783,166.014,165.6352,165.82,18733.0
2020-04-09 12:55:00,179.48,179.87,179.14,179.45,32817.0,165.8477,166.2081,165.5335,165.82,32817.0
2020-04-09 13:00:00,179.47,179.73,179.18,179.42,40986.0,165.8384,166.0787,165.5705,165.7922,40986.0
2020-04-09 13:05:00,179.33,179.63,179.0,179.25,32142.0,165.7091,165.9863,165.4041,165.6352,32142.0
2020-04-09 13:10:00,179.26,179.34,178.43,178.79,61182.0,165.6444,165.7183,164.8774,165.2101,61182.0
2020-04-09 13:15:00,178.78,178.85,178.5,178.68,20485.0,165.2008,165.2655,164.9421,165.1084,20485.0
2020-04-09 13:20:00,178.74,178.95,178.47,178.95,15481.0,165.1639,165.3579,164.9144,165.3579,15481.0
2020-04-09 13:25:00,178.91,179.26,178.8,179.22,15197.0,165.321,165.6444,165.2193,165.6074,15197.0
2020-04-09 13:30:00,179.21,179.57,179.21,179.57,15331.0,165.5982,165.9308,165.5982,165.9308,15331.0
2020-04-09 13:35:00,179.45,179.58,178.9,178.92,27933.0,165.82,165.9401,165.3117,165.3302,27933.0
2020-04-09 13:40:00,178.89,179.38,178.83,179.28,8824.0,165.3025,165.7553,165.2471,165.6629,8824.0
2020-04-09 13:45:00,179.23,179.46,179.09,179.23,18677.0,165.6167,165.8292,165.4873,165.6167,18677.0
2020-04-09 13:50:00,179.15,179.25,178.75,178.76,19732.0,165.5427,165.6352,165.1731,165.1824,19732.0
2020-04-09 13:55:00,178.85,179.29,178.75,179.15,9889.0,165.2655,165.6721,165.1731,165.5427,9889.0
2020-04-09 14:00:00,179.32,179.36,178.6,178.6,17738.0,165.6998,165.7368,165.0345,165.0345,17738.0
2020-04-09 14:05:00,178.5,178.74,178.32,178.5,15891.0,164.9421,165.1639,164.7758,164.9421,15891.0
2020-04-09 14:10:00,178.54,178.91,178.54,178.71,12021.0,164.9791,165.321,164.9791,165.1362,12021.0
2020-04-09 14:15:00,178.68,178.82,178.3,178.43,17507.0,165.1084,165.2378,164.7573,164.8774,17507.0
2020-04-09 14:20:00,178.39,178.64,178.07,178.32,38618.0,164.8405,165.0715,164.5448,164.7758,38618.0
2020-04-09 14:25:00,178.4,178.45,178.0,178.17,25066.0,164.8497,164.8959,164.4801,164.6372,25066.0
2020-04-09 14:30:00,178.12,178.87,178.05,178.34,68133.0,164.591,165.284,164.5263,164.7943,68133.0
2020-04-09 14:35:00,178.31,178.77,178.26,178.77,14669.0,164.7665,165.1916,164.7203,165.1916,14669.0
2020-04-09 14:40:00,178.79,178.98,178.31,178.62,12808.0,165.2101,165.3857,164.7665,165.053,12808.0
2020-04-09 14:45:00,178.65,178.82,177.93,178.07,29271.0,165.0807,165.2378,164.4154,164.5448,29271.0
2020-04-09 14:50:00,178.12,178.24,177.34,177.4,29230.0,164.591,164.7019,163.8702,163.9257,29230.0
2020-04-09 14:55:00,177.5,177.93,177.09,177.79,21600.0,164.0181,164.4154,163.6392,164.286,21600.0
2020-04-09 15:00:00,177.81,177.9,177.61,177.65,18470.0,164.3045,164.3877,164.1197,164.1567,18470.0
2020-04-09 15:05:00,177.69,178.34,177.52,178.3,27488.0,164.1936,164.7943,164.0366,164.7573,27488.0
2020-04-09 15:10:00,178.39,178.58,178.0,178.51,22324.0,164.8405,165.016,164.4801,164.9514,22324.0
2020-04-09 15:15:00,178.61,178.74,178.0,178.2,26326.0,165.0438,165.1639,164.4801,164.6649,26326.0
2020-04-09 15:20:00,178.23,178.3,177.79,177.94,31729.0,164.6926,164.7573,164.286,164.4247,31729.0
2020-04-09 15:25:00,177.89,178.18,177.27,178.18,32296.0,164.3784,164.6464,163.8055,164.6464,32296.0
2020-04-09 15:30:00,178.31,178.76,178.29,178.6,40318.0,164.7665,165.1824,164.7481,165.0345,40318.0
2020-04-09 15:35:00,178.62,178.7,177.92,178.45,32259.0,165.053,165.1269,164.4062,164.8959,32259.0
2020-04-09 15:40:00,178.39,178.66,178.03,178.23,32450.0,164.8405,165.09,164.5078,164.6926,32450.0
2020-04-09 15:45:00,178.3,178.76,177.32,177.32,60152.0,164.7573,165.1824,163.8517,163.8517,60152.0
2020-04-09 15:50:00,177.31,178.54,177.07,178.54,110446.0,163.8425,164.9791,163.6207,164.9791,110446.0
2020-04-09 15:55:00,178.37,178.49,177.7,177.81,99978.0,164.822,164.9329,164.2029,164.3045,99978.0
2020-04-13 09:30:00,176.18,177.01,173.81,174.09,56108.0,162.7983,163.5653,160.6083,160.8671,56108.0
2020-04-13 09:35:00,174.09,175.72,173.83,175.59,30819.0,160.8671,162.3733,160.6268,162.2531,30819.0
2020-04-13 09:40:00,175.61,175.61,174.34,174.41,28995.0,162.2716,162.2716,161.0981,161.1628,28995.0
2020-04-13 09:45:00,174.41,174.53,172.96,172.97,23430.0,161.1628,161.2737,159.8229,159.8321,23430.0
2020-04-13 09:50:00,173.0,173.24,172.42,172.66,18660.0,159.8599,160.0816,159.3239,159.5457,18660.0
2020-04-13 09:55:00,172.68,173.42,172.12,172.38,10872.0,159.5642,160.248,159.0467,159.287,10872.0
2020-04-13 10:00:00,172.2,172.41,171.82,172.23,13785.0,159.1206,159.3147,158.7695,159.1484,13785.0
2020-04-13 10:05:00,172.43,172.64,171.86,172.07,9194.0,159.3332,159.5272,158.8065,159.0005,9194.0
2020-04-13 10:10:00,172.03,172.21,171.4,171.73,8851.0,158.9635,159.1299,158.3814,158.6863,8851.0
2020-04-13 10:15:00,171.54,171.62,171.03,171.21,16939.0,158.5108,158.5847,158.0395,158.2058,16939.0
2020-04-13 10:20:00,171.25,171.39,170.6,170.65,17509.0,158.2428,158.3722,157.6422,157.6884,17509.0
2020-04-13 10:25:00,170.61,170.98,170.51,170.72,12133.0,157.6514,157.9933,157.559,157.753,12133.0
2020-04-13 10:30:00,170.66,170.91,170.5,170.73,23052.0,157.6976,157.9286,157.5498,157.7623,23052.0
2020-04-13 10:35:00,170.75,170.76,169.71,169.94,26375.0,157.7808,157.79,156.8198,157.0323,26375.0
2020-04-13 10:40:00,169.95,170.16,169.84,170.0,9489.0,157.0415,157.2356,156.9399,157.0877,9489.0
2020-04-13 10:45:00,170.08,170.33,170.0,170.0,13681.0,157.1617,157.3927,157.0877,157.0877,13681.0
2020-04-13 10:50:00,170.06,170.31,169.8,169.99,14303.0,157.1432,157.3742,156.9029,157.0785,14303.0
2020-04-13 10:55:00,170.05,170.24,169.93,170.04,7998.0,157.1339,157.3095,157.023,157.1247,7998.0
2020-04-13 11:00:00,170.08,170.09,169.72,169.98,15290.0,157.1617,157.1709,156.829,157.0692,15290.0
2020-04-13 11:05:00,169.98,169.98,169.56,169.86,22850.0,157.0692,157.0692,156.6812,156.9584,22850.0
2020-04-13 11:10:00,169.88,170.43,169.88,170.43,18112.0,156.9768,157.4851,156.9768,157.4851,18112.0
2020-04-13 11:15:00,170.5,170.98,170.39,170.61,15964.0,157.5498,157.9933,157.4481,157.6514,15964.0
2020-04-13 11:20:00,170.56,170.93,170.39,170.85,28264.0,157.6052,157.9471,157.4481,157.8732,28264.0
2020-04-13 11:25:00,170.84,171.67,170.84,171.62,10454.0,157.8639,158.6309,157.8639,158.5847,10454.0
2020-04-13 11:30:00,171.63,171.63,170.67,170.9,12851.0,158.5939,158.5939,157.7068,157.9194,12851.0
2020-04-13 11:35:00,170.87,171.19,170.83,170.86,15389.0,157.8917,158.1873,157.8547,157.8824,15389.0
2020-04-13 11:40:00,170.81,170.89,170.58,170.71,15967.0,157.8362,157.9101,157.6237,157.7438,15967.0
2020-04-13 11:45:00,170.71,171.42,170.7,171.39,7796.0,157.7438,158.3999,157.7346,158.3722,7796.0
2020-04-13 11:50:00,171.34,171.34,171.06,171.16,7285.0,158.326,158.326,158.0672,158.1596,7285.0
2020-04-13 11:55:00,171.04,171.56,171.04,171.05,9596.0,158.0487,158.5292,158.0487,158.058,9596.0
2020-04-13 12:00:00,170.98,171.76,170.98,171.75,15409.0,157.9933,158.7141,157.9933,158.7048,15409.0
2020-04-13 12:05:00,171.81,172.16,171.79,171.85,14922.0,158.7603,159.0837,158.7418,158.7972,14922.0
2020-04-13 12:10:00,171.81,172.15,171.67,172.12,15263.0,158.7603,159.0744,158.6309,159.0467,15263.0
2020-04-13 12:15:00,172.16,172.61,171.87,172.34,12821.0,159.0837,159.4995,158.8157,159.25,12821.0
2020-04-13 12:20:00,172.33,172.34,171.8,171.96,30370.0,159.2408,159.25,158.751,158.8989,30370.0
2020-04-13 12:25:00,172.03,172.25,171.72,171.88,9991.0,158.9635,159.1668,158.6771,158.8249,9991.0
2020-04-13 12:30:00,171.76,171.97,171.39,171.4,17548.0,158.7141,158.9081,158.3722,158.3814,17548.0
2020-04-13 12:35:00,171.4,171.6,171.17,171.27,13905.0,158.3814,158.5662,158.1689,158.2613,13905.0
2020-04-13 12:40:00,171.38,171.67,171.32,171.48,6817.0,158.3629,158.6309,158.3075,158.4553,6817.0
2020-04-13 12:45:00,171.37,171.73,171.37,171.5,8020.0,158.3537,158.6863,158.3537,158.4738,8020.0
2020-04-13 12:50:00,171.46,171.51,170.98,171.01,12417.0,158.4368,158.483,157.9933,158.021,12417.0
2020-04-13 12:55:00,171.0,171.13,170.83,171.13,10884.0,158.0118,158.1319,157.8547,158.1319,10884.0
2020-04-13 13:00:00,171.08,171.17,170.84,171.08,12737.0,158.0857,158.1689,157.8639,158.0857,12737.0
2020-04-13 13:05:00,171.06,171.18,170.93,171.11,6661.0,158.0672,158.1781,157.9471,158.1134,6661.0
2020-04-13 13:10:00,171.11,171.12,170.36,170.52,8172.0,158.1134,158.1227,157.4204,157.5682,8172.0
2020-04-13 13:15:00,170.52,170.71,170.31,170.67,12127.0,157.5682,157.7438,157.3742,157.7068,12127.0
2020-04-13 13:20:00,170.68,170.75,170.43,170.47,11397.0,157.7161,157.7808,157.4851,157.522,11397.0
2020-04-13 13:25:00,170.51,170.74,170.33,170.65,9530.0,157.559,157.7715,157.3927,157.6884,9530.0
2020-04-13 13:30:00,170.74,171.14,170.55,171.14,14550.0,157.7715,158.1411,157.596,158.1411,14550.0
2020-04-13 13:35:00,171.13,171.18,170.84,171.04,10154.0,158.1319,158.1781,157.8639,158.0487,10154.0
2020-04-13 13:40:00,170.93,171.28,170.93,171.17,4765.0,157.9471,158.2705,157.9471,158.1689,4765.0
2020-04-13 13:45:00,171.12,171.26,170.92,170.97,6109.0,158.1227,158.252,157.9379,157.9841,6109.0
2020-04-13 13:50:00,171.06,171.39,171.03,171.33,8405.0,158.0672,158.3722,158.0395,158.3167,8405.0
2020-04-13 13:55:00,171.4,171.62,171.26,171.38,5358.0,158.3814,158.5847,158.252,158.3629,5358.0
2020-04-13 14:00:00,171.38,171.44,171.05,171.32,8829.0,158.3629,158.4184,158.058,158.3075,8829.0
2020-04-13 14:05:00,171.18,171.54,171.09,171.13,7205.0,158.1781,158.5108,158.0949,158.1319,7205.0
2020-04-13 14:10:00,171.08,171.08,170.51,170.61,11792.0,158.0857,158.0857,157.559,157.6514,11792.0
2020-04-13 14:15:00,170.56,171.04,170.54,171.04,11724.0,157.6052,158.0487,157.5867,158.0487,11724.0
2020-04-13 14:20:00,170.99,170.99,170.33,170.5,9218.0,158.0025,158.0025,157.3927,157.5498,9218.0
2020-04-13 14:25:00,170.55,170.65,170.17,170.47,8222.0,157.596,157.6884,157.2448,157.522,8222.0
2020-04-13 14:30:00,170.48,170.92,170.47,170.49,9290.0,157.5313,157.9379,157.522,157.5405,9290.0
2020-04-13 14:35:00,170.56,170.6,170.15,170.43,8311.0,157.6052,157.6422,157.2263,157.4851,8311.0
2020-04-13 14:40:00,170.43,170.45,170.18,170.42,7495.0,157.4851,157.5036,157.2541,157.4758,7495.0
2020-04-13 14:45:00,170.36,170.86,170.27,170.86,12851.0,157.4204,157.8824,157.3372,157.8824,12851.0
2020-04-13 14:50:00,170.74,171.09,170.67,171.01,22054.0,157.7715,158.0949,157.7068,158.021,22054.0
2020-04-13 14:55:00,171.08,171.15,170.78,170.79,8102.0,158.0857,158.1504,157.8085,157.8177,8102.0
2020-04-13 15:00:00,170.81,170.89,170.28,170.43,10000.0,157.8362,157.9101,157.3465,157.4851,10000.0
2020-04-13 15:05:00,170.43,170.71,170.23,170.3,9513.0,157.4851,157.7438,157.3003,157.3649,9513.0
2020-04-13 15:10:00,170.3,170.76,170.22,170.65,10808.0,157.3649,157.79,157.291,157.6884,10808.0
2020-04-13 15:15:00,170.62,171.37,170.34,171.37,14120.0,157.6606,158.3537,157.4019,158.3537,14120.0
2020-04-13 15:20:00,171.32,171.55,170.98,171.39,27564.0,158.3075,158.52,157.9933,158.3722,27564.0
2020-04-13 15:25:00,171.39,171.82,171.3,171.81,25765.0,158.3722,158.7695,158.289,158.7603,25765.0
2020-04-13 15:30:00,171.81,172.49,171.67,172.45,22122.0,158.7603,159.3886,158.6309,159.3516,22122.0
2020-04-13 15:35:00,172.45,172.65,172.03,172.35,15468.0,159.3516,159.5365,158.9635,159.2592,15468.0
2020-04-13 15:40:00,172.35,172.65,172.04,172.54,19001.0,159.2592,159.5365,158.9728,159.4348,19001.0
2020-04-13 15:45:00,172.46,172.91,172.25,172.9,16471.0,159.3609,159.7767,159.1668,159.7675,16471.0
2020-04-13 15:50:00,172.9,173.0,171.83,172.53,68461.0,159.7675,159.8599,158.7787,159.4256,68461.0
2020-04-13 15:55:00,172.51,173.09,172.17,172.69,102764.0,159.4071,159.943,159.0929,159.5734,102764.0
2020-04-14 09:30:00,177.01,177.4,176.5,177.0,89443.0,163.5653,163.9257,163.094,163.556,89443.0
2020-04-14 09:35:00,177.06,177.5,176.87,176.93,24612.0,163.6115,164.0181,163.4359,163.4914,24612.0
2020-04-14 09:40:00,176.71,177.6,176.71,177.3,17645.0,163.2881,164.1105,163.2881,163.8333,17645.0
2020-04-14 09:45:00,177.3,177.34,176.64,176.88,22404.0,163.8333,163.8702,163.2234,163.4452,22404.0
2020-04-14 09:50:00,176.96,176.96,176.16,176.39,20231.0,163.5191,163.5191,162.7799,162.9924,20231.0
2020-04-14 09:55:00,176.37,177.23,176.36,177.15,14633.0,162.9739,163.7686,162.9647,163.6947,14633.0
2020-04-14 10:00:00,177.14,177.43,176.81,177.27,10741.0,163.6854,163.9534,163.3805,163.8055,10741.0
2020-04-14 10:05:00,177.29,177.43,177.08,177.41,18916.0,163.824,163.9534,163.63,163.9349,18916.0
2020-04-14 10:10:00,177.39,177.78,176.99,176.99,16422.0,163.9164,164.2768,163.5468,163.5468,16422.0
2020-04-14 10:15:00,177.06,177.72,177.05,177.67,22933.0,163.6115,164.2214,163.6023,164.1752,22933.0
2020-04-14 10:20:00,177.81,177.99,177.63,177.77,11538.0,164.3045,164.4709,164.1382,164.2676,11538.0
2020-04-14 10:25:00,177.85,177.85,177.37,177.6,15664.0,164.3415,164.3415,163.8979,164.1105,15664.0
2020-04-14 10:30:00,177.57,177.7,177.35,177.39,14942.0,164.0828,164.2029,163.8795,163.9164,14942.0
2020-04-14 10:35:00,177.32,177.44,176.98,176.98,12583.0,163.8517,163.9626,163.5376,163.5376,12583.0
2020-04-14 10:40:00,177.07,177.55,176.77,177.41,30998.0,163.6207,164.0643,163.3435,163.9349,30998.0
2020-04-14 10:45:00,177.55,177.86,177.44,177.58,19823.0,164.0643,164.3507,163.9626,164.092,19823.0
2020-04-14 10:50:00,177.55,177.59,176.7,176.71,19258.0,164.0643,164.1012,163.2788,163.2881,19258.0
2020-04-14 10:55:00,176.65,176.76,176.27,176.5,19560.0,163.2326,163.3343,162.8815,163.094,19560.0
2020-04-14 11:00:00,176.55,176.99,176.47,176.49,10595.0,163.1402,163.5468,163.0663,163.0848,10595.0
2020-04-14 11:05:00,176.48,176.62,176.4,176.57,37553.0,163.0755,163.2049,163.0016,163.1587,37553.0
2020-04-14 11:10:00,176.55,176.73,176.05,176.39,16266.0,163.1402,163.3066,162.6782,162.9924,16266.0
2020-04-14 11:15:00,176.4,176.67,176.05,176.06,28844.0,163.0016,163.2511,162.6782,162.6874,28844.0
2020-04-14 11:20:00,176.05,176.72,176.02,176.72,14167.0,162.6782,163.2973,162.6505,163.2973,14167.0
2020-04-14 11:25:00,176.74,176.96,176.65,176.71,38417.0,163.3158,163.5191,163.2326,163.2881,38417.0
2020-04-14 11:30:00,176.72,177.17,176.71,176.89,11062.0,163.2973,163.7131,163.2881,163.4544,11062.0
2020-04-14 11:35:00,176.98,177.2,176.87,177.11,8180.0,163.5376,163.7409,163.4359,163.6577,8180.0
2020-04-14 11:40:00,177.14,177.37,176.89,176.91,11706.0,163.6854,163.8979,163.4544,163.4729,11706.0
2020-04-14 11:45:00,176.93,177.19,176.7,176.86,7044.0,163.4914,163.7316,163.2788,163.4267,7044.0
2020-04-14 11:50:00,176.95,177.08,176.7,176.75,12076.0,163.5098,163.63,163.2788,163.325,12076.0
2020-04-14 11:55:00,176.73,176.81,176.19,176.47,19014.0,163.3066,163.3805,162.8076,163.0663,19014.0
2020-04-14 12:00:00,176.5,177.29,176.5,177.17,8839.0,163.094,163.824,163.094,163.7131,8839.0
2020-04-14 12:05:00,177.21,177.29,176.91,177.29,9348.0,163.7501,163.824,163.4729,163.824,9348.0
2020-04-14 12:10:00,177.19,177.19,176.87,176.91,6282.0,163.7316,163.7316,163.4359,163.4729,6282.0
2020-04-14 12:15:00,176.86,177.44,176.79,177.33,10925.0,163.4267,163.9626,163.362,163.861,10925.0
2020-04-14 12:20:00,177.31,177.35,177.06,177.22,6700.0,163.8425,163.8795,163.6115,163.7593,6700.0
2020-04-14 12:25:00,177.22,177.23,176.91,176.91,6970.0,163.7593,163.7686,163.4729,163.4729,6970.0
2020-04-14 12:30:00,176.94,177.01,176.68,176.74,12664.0,163.5006,163.5653,163.2604,163.3158,12664.0
2020-04-14 12:35:00,176.74,177.0,176.7,176.71,10579.0,163.3158,163.556,163.2788,163.2881,10579.0
2020-04-14 12:40:00,176.71,176.92,176.65,176.91,5442.0,163.2881,163.4821,163.2326,163.4729,5442.0
2020-04-14 12:45:00,176.9,176.95,176.55,176.69,6951.0,163.4636,163.5098,163.1402,163.2696,6951.0
2020-04-14 12:50:00,176.73,177.15,176.73,177.11,9756.0,163.3066,163.6947,163.3066,163.6577,9756.0
2020-04-14 12:55:00,177.14,177.2,176.93,176.98,7961.0,163.6854,163.7409,163.4914,163.5376,7961.0
2020-04-14 13:00:00,176.83,176.91,176.51,176.68,9250.0,163.399,163.4729,163.1033,163.2604,9250.0
2020-04-14 13:05:00,176.65,177.03,176.57,176.99,8653.0,163.2326,163.5838,163.1587,163.5468,8653.0
2020-04-14 13:10:00,176.94,177.05,176.74,176.83,8555.0,163.5006,163.6023,163.3158,163.399,8555.0
2020-04-14 13:15:00,176.77,176.88,176.64,176.76,12509.0,163.3435,163.4452,163.2234,163.3343,12509.0
2020-04-14 13:20:00,176.74,176.97,176.73,176.95,12274.0,163.3158,163.5283,163.3066,163.5098,12274.0
2020-04-14 13:25:00,176.94,177.13,176.94,177.03,9369.0,163.5006,163.6762,163.5006,163.5838,9369.0
2020-04-14 13:30:00,177.07,177.25,176.99,177.08,10249.0,163.6207,163.7871,163.5468,163.63,10249.0
2020-04-14 13:35:00,177.04,177.04,176.82,176.92,15315.0,163.593,163.593,163.3897,163.4821,15315.0
2020-04-14 13:40:00,176.97,177.12,176.86,176.89,9667.0,163.5283,163.6669,163.4267,163.4544,9667.0
2020-04-14 13:45:00,177.04,177.33,176.95,177.1,14203.0,163.593,163.861,163.5098,163.6485,14203.0
2020-04-14 13:50:00,177.1,177.49,177.01,177.34,9003.0,163.6485,164.0088,163.5653,163.8702,9003.0
2020-04-14 13:55:00,177.36,177.38,177.06,177.33,8693.0,163.8887,163.9072,163.6115,163.861,8693.0
2020-04-14 14:00:00,177.26,177.3,177.06,177.14,8531.0,163.7963,163.8333,163.6115,163.6854,8531.0
2020-04-14 14:05:00,177.1,177.14,176.91,176.99,7999.0,163.6485,163.6854,163.4729,163.5468,7999.0
2020-04-14 14:10:00,176.94,177.11,176.9,177.06,10135.0,163.5006,163.6577,163.4636,163.6115,10135.0
2020-04-14 14:15:00,177.07,177.31,177.07,177.23,10994.0,163.6207,163.8425,163.6207,163.7686,10994.0
2020-04-14 14:20:00,177.21,177.47,177.19,177.42,13298.0,163.7501,163.9904,163.7316,163.9441,13298.0
2020-04-14 14:25:00,177.4,177.4,177.06,177.13,5099.0,163.9257,163.9257,163.6115,163.6762,5099.0
2020-04-14 14:30:00,177.15,177.24,176.9,177.11,7569.0,163.6947,163.7778,163.4636,163.6577,7569.0
2020-04-14 14:35:00,177.08,177.31,177.07,177.19,8079.0,163.63,163.8425,163.6207,163.7316,8079.0
2020-04-14 14:40:00,177.2,177.3,176.9,176.94,9002.0,163.7409,163.8333,163.4636,163.5006,9002.0
2020-04-14 14:45:00,176.93,177.16,176.93,177.05,17226.0,163.4914,163.7039,163.4914,163.6023,17226.0
2020-04-14 14:50:00,177.06,177.44,177.06,177.32,16802.0,163.6115,163.9626,163.6115,163.8517,16802.0
2020-04-14 14:55:00,177.19,177.51,177.19,177.44,14137.0,163.7316,164.0273,163.7316,163.9626,14137.0
2020-04-14 15:00:00,177.38,177.38,176.75,176.75,10673.0,163.9072,163.9072,163.325,163.325,10673.0
2020-04-14 15:05:00,176.71,176.72,176.5,176.6,11918.0,163.2881,163.2973,163.094,163.1864,11918.0
2020-04-14 15:10:00,176.64,176.78,176.42,176.78,14370.0,163.2234,163.3528,163.0201,163.3528,14370.0
2020-04-14 15:15:00,176.73,177.05,176.51,176.89,24618.0,163.3066,163.6023,163.1033,163.4544,24618.0
2020-04-14 15:20:00,176.88,176.88,176.5,176.75,27521.0,163.4452,163.4452,163.094,163.325,27521.0
2020-04-14 15:25:00,176.76,177.22,176.76,177.22,14767.0,163.3343,163.7593,163.3343,163.7593,14767.0
2020-04-14 15:30:00,177.19,177.61,177.16,177.35,32030.0,163.7316,164.1197,163.7039,163.8795,32030.0
2020-04-14 15:35:00,177.39,177.76,177.25,177.71,24774.0,163.9164,164.2583,163.7871,164.2121,24774.0
2020-04-14 15:40:00,177.77,177.97,177.65,177.66,28709.0,164.2676,164.4524,164.1567,164.1659,28709.0
2020-04-14 15:45:00,177.7,178.07,177.7,178.02,34678.0,164.2029,164.5448,164.2029,164.4986,34678.0
2020-04-14 15:50:00,178.09,178.89,177.96,178.52,92372.0,164.5633,165.3025,164.4431,164.9606,92372.0
2020-04-14 15:55:00,178.52,178.57,177.87,177.9,143108.0,164.9606,165.0068,164.36,164.3877,143108.0
2020-04-15 09:30:00,174.3,174.31,172.21,172.34,72375.0,161.8215,161.8308,159.8811,160.0018,72375.0
2020-04-15 09:35:00,172.36,172.47,171.33,172.34,31429.0,160.0204,160.1225,159.0641,160.0018,31429.0
2020-04-15 09:40:00,172.2,172.69,171.9,172.02,8249.0,159.8719,160.3268,159.5933,159.7048,8249.0
2020-04-15 09:45:00,172.02,172.32,171.66,172.03,17645.0,159.7048,159.9833,159.3705,159.714,17645.0
2020-04-15 09:50:00,171.94,172.08,170.79,170.97,17223.0,159.6305,159.7605,158.5628,158.7299,17223.0
2020-04-15 09:55:00,170.84,171.47,170.51,171.17,19511.0,158.6092,159.1941,158.3029,158.9156,19511.0
2020-04-15 10:00:00,171.23,171.24,169.67,169.83,41923.0,158.9713,158.9806,157.523,157.6715,41923.0
2020-04-15 10:05:00,169.78,170.92,169.77,170.81,24639.0,157.6251,158.6835,157.6158,158.5814,24639.0
2020-04-15 10:10:00,170.85,171.0,170.25,170.36,21467.0,158.6185,158.7578,158.0615,158.1636,21467.0
2020-04-15 10:15:00,170.36,170.67,169.94,170.0,18131.0,158.1636,158.4514,157.7737,157.8294,18131.0
2020-04-15 10:20:00,170.05,170.7,169.99,170.66,17518.0,157.8758,158.4793,157.8201,158.4421,17518.0
2020-04-15 10:25:00,170.57,170.69,169.98,170.3,17234.0,158.3586,158.47,157.8108,158.1079,17234.0
2020-04-15 10:30:00,170.15,170.66,170.15,170.34,11779.0,157.9686,158.4421,157.9686,158.145,11779.0
2020-04-15 10:35:00,170.3,170.75,170.02,170.11,12147.0,158.1079,158.5257,157.8479,157.9315,12147.0
2020-04-15 10:40:00,170.09,170.9,170.09,170.5,24054.0,157.9129,158.6649,157.9129,158.2936,24054.0
2020-04-15 10:45:00,170.51,171.04,170.48,171.04,16674.0,158.3029,158.7949,158.275,158.7949,16674.0
2020-04-15 10:50:00,171.03,171.6,170.95,171.41,19967.0,158.7856,159.3148,158.7114,159.1384,19967.0
2020-04-15 10:55:00,171.36,172.0,171.11,171.41,45765.0,159.092,159.6862,158.8599,159.1384,45765.0
2020-04-15 11:00:00,171.41,171.41,170.77,171.03,15014.0,159.1384,159.1384,158.5442,158.7856,15014.0
2020-04-15 11:05:00,171.01,171.04,170.29,170.31,26631.0,158.7671,158.7949,158.0986,158.1172,26631.0
2020-04-15 11:10:00,170.36,170.68,170.17,170.51,14472.0,158.1636,158.4607,157.9872,158.3029,14472.0
2020-04-15 11:15:00,170.51,170.6,170.18,170.26,6053.0,158.3029,158.3864,157.9965,158.0708,6053.0
2020-04-15 11:20:00,170.1,170.18,169.77,169.77,12823.0,157.9222,157.9965,157.6158,157.6158,12823.0
2020-04-15 11:25:00,169.76,170.41,169.64,170.41,12130.0,157.6065,158.21,157.4951,158.21,12130.0
2020-04-15 11:30:00,170.46,170.89,170.46,170.71,9434.0,158.2564,158.6556,158.2564,158.4885,9434.0
2020-04-15 11:35:00,170.8,170.83,170.25,170.27,8144.0,158.5721,158.5999,158.0615,158.08,8144.0
2020-04-15 11:40:00,170.31,170.42,169.89,170.0,15358.0,158.1172,158.2193,157.7272,157.8294,15358.0
2020-04-15 11:45:00,170.01,170.3,169.97,170.16,10270.0,157.8387,158.1079,157.8015,157.9779,10270.0
2020-04-15 11:50:00,170.21,170.97,170.18,170.96,7072.0,158.0243,158.7299,157.9965,158.7206,7072.0
2020-04-15 11:55:00,170.89,171.16,170.65,170.65,16416.0,158.6556,158.9063,158.4328,158.4328,16416.0
2020-04-15 12:00:00,170.73,170.86,170.55,170.83,6281.0,158.5071,158.6278,158.34,158.5999,6281.0
2020-04-15 12:05:00,170.62,170.66,170.17,170.17,3300.0,158.405,158.4421,157.9872,157.9872,3300.0
2020-04-15 12:10:00,170.16,170.32,170.0,170.32,7678.0,157.9779,158.1265,157.8294,158.1265,7678.0
2020-04-15 12:15:00,170.39,170.43,169.98,170.02,6775.0,158.1914,158.2286,157.8108,157.8479,6775.0
2020-04-15 12:20:00,170.07,170.4,170.0,170.06,12679.0,157.8944,158.2007,157.8294,157.8851,12679.0
2020-04-15 12:25:00,170.08,170.44,169.86,170.4,11575.0,157.9036,158.2379,157.6994,158.2007,11575.0
2020-04-15 12:30:00,170.3,170.44,170.2,170.43,6637.0,158.1079,158.2379,158.015,158.2286,6637.0
2020-04-15 12:35:00,170.41,170.55,170.36,170.42,7760.0,158.21,158.34,158.1636,158.2193,7760.0
2020-04-15 12:40:00,170.41,171.06,170.41,170.94,8436.0,158.21,158.8135,158.21,158.7021,8436.0
2020-04-15 12:45:00,170.9,170.98,170.67,170.94,4843.0,158.6649,158.7392,158.4514,158.7021,4843.0
2020-04-15 12:50:00,170.97,171.27,170.95,171.11,7415.0,158.7299,159.0084,158.7114,158.8599,7415.0
2020-04-15 12:55:00,171.11,171.11,170.81,170.81,9004.0,158.8599,158.8599,158.5814,158.5814,9004.0
2020-04-15 13:00:00,170.78,171.13,170.74,171.03,8190.0,158.5535,158.8785,158.5164,158.7856,8190.0
2020-04-15 13:05:00,171.07,171.07,170.92,170.98,5649.0,158.8228,158.8228,158.6835,158.7392,5649.0
2020-04-15 13:10:00,171.01,171.4,171.01,171.4,10015.0,158.7671,159.1291,158.7671,159.1291,10015.0
2020-04-15 13:15:00,171.33,171.42,171.21,171.3,9478.0,159.0641,159.1477,158.9527,159.0363,9478.0
2020-04-15 13:20:00,171.26,171.3,170.88,171.08,8015.0,158.9992,159.0363,158.6464,158.832,8015.0
2020-04-15 13:25:00,171.08,171.17,170.8,170.88,9761.0,158.832,158.9156,158.5721,158.6464,9761.0
2020-04-15 13:30:00,170.86,170.86,170.55,170.62,5871.0,158.6278,158.6278,158.34,158.405,5871.0
2020-04-15 13:35:00,170.58,170.62,170.16,170.18,10471.0,158.3678,158.405,157.9779,157.9965,10471.0
2020-04-15 13:40:00,170.16,170.44,170.07,170.41,7716.0,157.9779,158.2379,157.8944,158.21,7716.0
2020-04-15 13:45:00,170.42,170.56,170.24,170.44,6500.0,158.2193,158.3493,158.0522,158.2379,6500.0
2020-04-15 13:50:00,170.5,170.55,170.12,170.14,6476.0,158.2936,158.34,157.9408,157.9593,6476.0
2020-04-15 13:55:00,170.14,170.32,170.08,170.08,4651.0,157.9593,158.1265,157.9036,157.9036,4651.0
2020-04-15 14:00:00,170.09,170.66,170.09,170.47,20801.0,157.9129,158.4421,157.9129,158.2657,20801.0
2020-04-15 14:05:00,170.53,170.85,170.5,170.68,18519.0,158.3214,158.6185,158.2936,158.4607,18519.0
2020-04-15 14:10:00,170.69,170.92,170.59,170.89,13255.0,158.47,158.6835,158.3771,158.6556,13255.0
2020-04-15 14:15:00,170.89,171.06,170.67,170.91,19763.0,158.6556,158.8135,158.4514,158.6742,19763.0
2020-04-15 14:20:00,170.89,171.14,170.85,170.88,18050.0,158.6556,158.8878,158.6185,158.6464,18050.0
2020-04-15 14:25:00,170.8,171.13,170.59,171.13,15021.0,158.5721,158.8785,158.3771,158.8785,15021.0
2020-04-15 14:30:00,171.14,171.29,170.81,170.99,11680.0,158.8878,159.027,158.5814,158.7485,11680.0
2020-04-15 14:35:00,171.0,171.27,170.94,171.13,12163.0,158.7578,159.0084,158.7021,158.8785,12163.0
2020-04-15 14:40:00,171.11,171.29,171.04,171.17,37735.0,158.8599,159.027,158.7949,158.9156,37735.0
2020-04-15 14:45:00,171.22,171.52,171.13,171.5,12380.0,158.962,159.2405,158.8785,159.222,12380.0
2020-04-15 14:50:00,171.47,171.52,171.15,171.26,13264.0,159.1941,159.2405,158.897,158.9992,13264.0
2020-04-15 14:55:00,171.29,171.75,171.29,171.59,10772.0,159.027,159.4541,159.027,159.3055,10772.0
2020-04-15 15:00:00,171.54,171.62,171.06,171.16,14048.0,159.2591,159.3334,158.8135,158.9063,14048.0
2020-04-15 15:05:00,171.12,171.17,170.5,170.61,17021.0,158.8692,158.9156,158.2936,158.3957,17021.0
2020-04-15 15:10:00,170.51,170.6,170.27,170.34,20257.0,158.3029,158.3864,158.08,158.145,20257.0
2020-04-15 15:15:00,170.36,170.93,170.3,170.8,24532.0,158.1636,158.6928,158.1079,158.5721,24532.0
2020-04-15 15:20:00,170.8,170.91,170.51,170.65,22580.0,158.5721,158.6742,158.3029,158.4328,22580.0
2020-04-15 15:25:00,170.66,170.66,170.21,170.31,19770.0,158.4421,158.4421,158.0243,158.1172,19770.0
2020-04-15 15:30:00,170.29,170.47,169.99,170.17,26389.0,158.0986,158.2657,157.8201,157.9872,26389.0
2020-04-15 15:35:00,170.19,170.31,169.95,170.18,30022.0,158.0058,158.1172,157.7829,157.9965,30022.0
2020-04-15 15:40:00,170.2,170.23,169.73,170.1,34653.0,158.015,158.0429,157.5787,157.9222,34653.0
2020-04-15 15:45:00,170.05,170.33,169.94,169.99,37808.0,157.8758,158.1357,157.7737,157.8201,37808.0
2020-04-15 15:50:00,169.89,169.93,168.89,169.0,105787.0,157.7272,157.7644,156.7988,156.901,105787.0
2020-04-15 15:55:00,168.97,169.55,168.97,169.45,163746.0,156.8731,157.4116,156.8731,157.3187,163746.0
2020-04-16 09:30:00,171.26,172.05,170.28,170.33,69534.0,158.9992,159.7326,158.0893,158.1357,69534.0
2020-04-16 09:35:00,170.31,170.46,169.25,169.47,22656.0,158.1172,158.2564,157.1331,157.3373,22656.0
2020-04-16 09:40:00,169.53,170.0,169.53,169.77,15212.0,157.393,157.8294,157.393,157.6158,15212.0
2020-04-16 09:45:00,169.78,170.0,169.21,169.43,20019.0,157.6251,157.8294,157.0959,157.3002,20019.0
2020-04-16 09:50:00,169.36,169.5,168.76,168.98,36483.0,157.2352,157.3652,156.6781,156.8824,36483.0
2020-04-16 09:55:00,169.1,169.1,167.8,167.99,25518.0,156.9938,156.9938,155.7869,155.9633,25518.0
2020-04-16 10:00:00,167.97,168.31,167.85,168.17,12413.0,155.9447,156.2604,155.8333,156.1304,12413.0
2020-04-16 10:05:00,168.26,168.87,168.12,168.38,13827.0,156.2139,156.7803,156.084,156.3253,13827.0
2020-04-16 10:10:00,168.32,168.5,168.07,168.14,12526.0,156.2696,156.4368,156.0375,156.1025,12526.0
2020-04-16 10:15:00,168.26,168.56,168.25,168.3,9294.0,156.2139,156.4925,156.2047,156.2511,9294.0
2020-04-16 10:20:00,168.27,168.72,168.22,168.62,9201.0,156.2232,156.641,156.1768,156.5482,9201.0
2020-04-16 10:25:00,168.65,168.83,168.58,168.7,6906.0,156.576,156.7431,156.511,156.6224,6906.0
2020-04-16 10:30:00,168.77,168.91,168.34,168.37,8185.0,156.6874,156.8174,156.2882,156.3161,8185.0
2020-04-16 10:35:00,168.23,168.41,167.77,168.02,12845.0,156.1861,156.3532,155.759,155.9911,12845.0
2020-04-16 10:40:00,167.94,168.72,167.73,168.58,13094.0,155.9168,156.641,155.7219,156.511,13094.0
2020-04-16 10:45:00,168.51,168.85,168.39,168.72,9184.0,156.446,156.7617,156.3346,156.641,9184.0
2020-04-16 10:50:00,168.68,168.89,168.41,168.89,43493.0,156.6039,156.7988,156.3532,156.7988,43493.0
2020-04-16 10:55:00,168.95,169.34,168.65,169.25,11794.0,156.8545,157.2166,156.576,157.1331,11794.0
2020-04-16 11:00:00,169.24,169.26,168.65,169.0,19850.0,157.1238,157.1423,156.576,156.901,19850.0
2020-04-16 11:05:00,169.04,169.41,169.04,169.3,12055.0,156.9381,157.2816,156.9381,157.1795,12055.0
2020-04-16 11:10:00,169.31,169.51,169.04,169.04,6409.0,157.1888,157.3744,156.9381,156.9381,6409.0
2020-04-16 11:15:00,169.07,169.41,168.95,169.31,18292.0,156.9659,157.2816,156.8545,157.1888,18292.0
2020-04-16 11:20:00,169.4,169.48,169.1,169.22,16621.0,157.2723,157.3466,156.9938,157.1052,16621.0
2020-04-16 11:25:00,169.06,169.43,169.01,169.15,30595.0,156.9567,157.3002,156.9102,157.0402,30595.0
2020-04-16 11:30:00,169.12,169.13,168.75,168.91,17708.0,157.0124,157.0217,156.6689,156.8174,17708.0
2020-04-16 11:35:00,168.91,169.44,168.76,169.38,12638.0,156.8174,157.3095,156.6781,157.2538,12638.0
2020-04-16 11:40:00,169.42,169.7,169.25,169.28,17313.0,157.2909,157.5508,157.1331,157.1609,17313.0
2020-04-16 11:45:00,169.28,169.32,169.1,169.25,9364.0,157.1609,157.198,156.9938,157.1331,9364.0
2020-04-16 11:50:00,169.2,169.98,169.11,169.95,13040.0,157.0866,157.8108,157.0031,157.7829,13040.0
2020-04-16 11:55:00,169.93,169.98,169.71,169.76,53279.0,157.7644,157.8108,157.5601,157.6065,53279.0
2020-04-16 12:00:00,169.77,169.81,168.7,168.92,27159.0,157.6158,157.653,156.6224,156.8267,27159.0
2020-04-16 12:05:00,168.94,168.95,168.36,168.48,29304.0,156.8453,156.8545,156.3068,156.4182,29304.0
2020-04-16 12:10:00,168.63,168.81,168.4,168.68,9797.0,156.5574,156.7246,156.3439,156.6039,9797.0
2020-04-16 12:15:00,168.66,168.88,168.06,168.46,20071.0,156.5853,156.7895,156.0283,156.3996,20071.0
2020-04-16 12:20:00,168.44,168.67,168.16,168.29,20097.0,156.381,156.5946,156.1211,156.2418,20097.0
2020-04-16 12:25:00,168.36,168.96,168.35,168.57,13578.0,156.3068,156.8638,156.2975,156.5017,13578.0
2020-04-16 12:30:00,168.36,168.44,167.63,167.88,10342.0,156.3068,156.381,155.629,155.8611,10342.0
2020-04-16 12:35:00,167.74,168.01,167.52,167.98,14202.0,155.7312,155.9818,155.5269,155.954,14202.0
2020-04-16 12:40:00,167.85,168.48,167.85,168.44,19330.0,155.8333,156.4182,155.8333,156.381,19330.0
2020-04-16 12:45:00,168.43,168.82,168.43,168.73,11027.0,156.3718,156.7338,156.3718,156.6503,11027.0
2020-04-16 12:50:00,168.74,168.89,168.44,168.5,45438.0,156.6596,156.7988,156.381,156.4368,45438.0
2020-04-16 12:55:00,168.45,169.25,168.27,169.14,28353.0,156.3903,157.1331,156.2232,157.0309,28353.0
2020-04-16 13:00:00,169.13,169.43,168.9,168.93,20571.0,157.0217,157.3002,156.8081,156.836,20571.0
2020-04-16 13:05:00,169.04,169.1,168.83,168.94,55082.0,156.9381,156.9938,156.7431,156.8453,55082.0
2020-04-16 13:10:00,168.99,169.46,168.91,169.35,5706.0,156.8917,157.328,156.8174,157.2259,5706.0
2020-04-16 13:15:00,169.39,169.74,169.16,169.66,8300.0,157.263,157.588,157.0495,157.5137,8300.0
2020-04-16 13:20:00,169.57,169.68,169.37,169.57,5963.0,157.4302,157.5323,157.2445,157.4302,5963.0
2020-04-16 13:25:00,169.49,169.89,169.45,169.85,15202.0,157.3559,157.7272,157.3187,157.6901,15202.0
2020-04-16 13:30:00,169.8,169.9,169.52,169.56,15060.0,157.6437,157.7365,157.3837,157.4209,15060.0
2020-04-16 13:35:00,169.58,169.83,169.07,169.08,33956.0,157.4394,157.6715,156.9659,156.9752,33956.0
2020-04-16 13:40:00,169.08,169.55,169.05,169.55,12301.0,156.9752,157.4116,156.9474,157.4116,12301.0
2020-04-16 13:45:00,169.42,169.52,169.06,169.06,28648.0,157.2909,157.3837,156.9567,156.9567,28648.0
2020-04-16 13:50:00,169.06,169.33,168.92,169.04,10031.0,156.9567,157.2073,156.8267,156.9381,10031.0
2020-04-16 13:55:00,168.92,169.1,168.82,169.0,9247.0,156.8267,156.9938,156.7338,156.901,9247.0
2020-04-16 14:00:00,169.0,169.0,168.36,168.62,12180.0,156.901,156.901,156.3068,156.5482,12180.0
2020-04-16 14:05:00,168.64,169.0,168.3,168.92,11449.0,156.5667,156.901,156.2511,156.8267,11449.0
2020-04-16 14:10:00,169.03,169.03,168.7,168.92,14722.0,156.9288,156.9288,156.6224,156.8267,14722.0
2020-04-16 14:15:00,169.02,169.08,168.56,168.74,21471.0,156.9195,156.9752,156.4925,156.6596,21471.0
2020-04-16 14:20:00,168.74,168.9,168.47,168.59,23617.0,156.6596,156.8081,156.4089,156.5203,23617.0
2020-04-16 14:25:00,168.48,168.73,168.34,168.47,17362.0,156.4182,156.6503,156.2882,156.4089,17362.0
2020-04-16 14:30:00,168.27,168.63,168.27,168.59,18774.0,156.2232,156.5574,156.2232,156.5203,18774.0
2020-04-16 14:35:00,168.62,168.94,168.42,168.65,24482.0,156.5482,156.8453,156.3625,156.576,24482.0
2020-04-16 14:40:00,168.64,168.71,168.06,168.27,22502.0,156.5667,156.6317,156.0283,156.2232,22502.0
2020-04-16 14:45:00,168.29,168.41,168.08,168.21,16634.0,156.2418,156.3532,156.0468,156.1675,16634.0
2020-04-16 14:50:00,168.26,168.27,167.79,168.06,18576.0,156.2139,156.2232,155.7776,156.0283,18576.0
2020-04-16 14:55:00,168.09,168.52,168.08,168.37,14707.0,156.0561,156.4553,156.0468,156.3161,14707.0
2020-04-16 15:00:00,168.32,168.45,168.08,168.28,16377.0,156.2696,156.3903,156.0468,156.2325,16377.0
2020-04-16 15:05:00,168.25,168.43,168.01,168.16,21738.0,156.2047,156.3718,155.9818,156.1211,21738.0
2020-04-16 15:10:00,168.18,168.6,168.08,168.56,23924.0,156.1397,156.5296,156.0468,156.4925,23924.0
2020-04-16 15:15:00,168.55,168.67,167.98,168.08,18623.0,156.4832,156.5946,155.954,156.0468,18623.0
2020-04-16 15:20:00,168.03,168.66,167.95,168.66,18153.0,156.0004,156.5853,155.9261,156.5853,18153.0
2020-04-16 15:25:00,168.65,168.99,168.48,168.99,21213.0,156.576,156.8917,156.4182,156.8917,21213.0
2020-04-16 15:30:00,168.98,169.22,168.73,168.8,26641.0,156.8824,157.1052,156.6503,156.7153,26641.0
2020-04-16 15:35:00,168.78,168.93,168.61,168.83,29880.0,156.6967,156.836,156.5389,156.7431,29880.0
2020-04-16 15:40:00,168.95,169.12,168.71,168.72,34564.0,156.8545,157.0124,156.6317,156.641,34564.0
2020-04-16 15:45:00,168.77,168.8,168.27,168.33,71450.0,156.6874,156.7153,156.2232,156.2789,71450.0
2020-04-16 15:50:00,168.14,168.98,168.0,168.39,119058.0,156.1025,156.8824,155.9726,156.3346,119058.0
2020-04-16 15:55:00,168.37,168.37,167.66,167.77,237054.0,156.3161,156.3161,155.6569,155.759,237054.0
2020-04-17 09:30:00,172.52,173.8,172.52,173.67,229077.0,160.169,161.3573,160.169,161.2366,229077.0
2020-04-17 09:35:00,173.62,173.91,172.91,173.18,51231.0,161.1902,161.4594,160.531,160.7817,51231.0
2020-04-17 09:40:00,173.16,173.55,172.88,173.41,57122.0,160.7631,161.1252,160.5032,160.9952,57122.0
2020-04-17 09:45:00,173.41,173.83,173.15,173.33,59561.0,160.9952,161.3852,160.7539,160.921,59561.0
2020-04-17 09:50:00,173.41,173.93,173.38,173.69,61909.0,160.9952,161.478,160.9674,161.2552,61909.0
2020-04-17 09:55:00,173.68,174.57,173.42,173.99,57229.0,161.2459,162.0722,161.0045,161.5337,57229.0
2020-04-17 10:00:00,174.06,174.32,173.7,174.24,103439.0,161.5987,161.8401,161.2645,161.7658,103439.0
2020-04-17 10:05:00,174.34,174.72,173.96,174.21,114532.0,161.8587,162.2115,161.5059,161.738,114532.0
2020-04-17 10:10:00,174.25,174.82,174.01,174.29,72113.0,161.7751,162.3043,161.5523,161.8122,72113.0
2020-04-17 10:15:00,174.34,174.46,173.27,173.34,120352.0,161.8587,161.9701,160.8653,160.9302,120352.0
2020-04-17 10:20:00,173.33,173.68,173.24,173.44,26892.0,160.921,161.2459,160.8374,161.0231,26892.0
2020-04-17 10:25:00,173.41,173.79,173.32,173.54,32345.0,160.9952,161.348,160.9117,161.1159,32345.0
2020-04-17 10:30:00,173.47,173.48,172.7,172.8,44945.0,161.0509,161.0602,160.3361,160.4289,44945.0
2020-04-17 10:35:00,172.8,173.03,172.61,172.95,41048.0,160.4289,160.6424,160.2525,160.5682,41048.0
2020-04-17 10:40:00,172.97,173.42,172.88,173.24,25859.0,160.5867,161.0045,160.5032,160.8374,25859.0
2020-04-17 10:45:00,173.21,173.27,172.78,172.8,36054.0,160.8096,160.8653,160.4103,160.4289,36054.0
2020-04-17 10:50:00,172.86,173.14,172.75,173.07,26088.0,160.4846,160.7446,160.3825,160.6796,26088.0
2020-04-17 10:55:00,173.09,173.63,173.09,173.6,22918.0,160.6981,161.1995,160.6981,161.1716,22918.0
2020-04-17 11:00:00,173.58,174.13,173.5,173.69,30915.0,161.1531,161.6637,161.0788,161.2552,30915.0
2020-04-17 11:05:00,173.71,174.17,173.55,173.72,29526.0,161.2738,161.7008,161.1252,161.283,29526.0
2020-04-17 11:10:00,173.63,173.71,173.37,173.5,15999.0,161.1995,161.2738,160.9581,161.0788,15999.0
2020-04-17 11:15:00,173.52,173.6,172.94,173.03,56727.0,161.0974,161.1716,160.5589,160.6424,56727.0
2020-04-17 11:20:00,173.0,173.17,172.72,173.02,49563.0,160.6146,160.7724,160.3546,160.6332,49563.0
2020-04-17 11:25:00,173.0,173.19,172.53,172.62,47606.0,160.6146,160.791,160.1782,160.2618,47606.0
2020-04-17 11:30:00,172.6,172.92,172.33,172.49,58664.0,160.2432,160.5403,159.9926,160.1411,58664.0
2020-04-17 11:35:00,172.44,172.7,172.4,172.5,71501.0,160.0947,160.3361,160.0575,160.1504,71501.0
2020-04-17 11:40:00,172.55,172.64,172.28,172.32,47284.0,160.1968,160.2804,159.9461,159.9833,47284.0
2020-04-17 11:45:00,172.35,172.49,172.25,172.46,16164.0,160.0111,160.1411,159.9183,160.1133,16164.0
2020-04-17 11:50:00,172.43,172.89,172.05,172.88,31949.0,160.0854,160.5125,159.7326,160.5032,31949.0
2020-04-17 11:55:00,172.84,172.97,172.5,172.74,65475.0,160.466,160.5867,160.1504,160.3732,65475.0
2020-04-17 12:00:00,172.78,172.78,172.34,172.42,21902.0,160.4103,160.4103,160.0018,160.0761,21902.0
2020-04-17 12:05:00,172.51,172.77,172.37,172.4,20353.0,160.1597,160.4011,160.0297,160.0575,20353.0
2020-04-17 12:10:00,172.38,173.21,172.28,173.21,86905.0,160.039,160.8096,159.9461,160.8096,86905.0
2020-04-17 12:15:00,173.26,173.71,173.26,173.59,26044.0,160.856,161.2738,160.856,161.1624,26044.0
2020-04-17 12:20:00,173.59,173.61,173.37,173.42,19613.0,161.1624,161.1809,160.9581,161.0045,19613.0
2020-04-17 12:25:00,173.46,173.72,173.2,173.4,34911.0,161.0417,161.283,160.8003,160.986,34911.0
2020-04-17 12:30:00,173.43,173.64,173.4,173.53,16565.0,161.0138,161.2088,160.986,161.1066,16565.0
2020-04-17 12:35:00,173.53,173.85,173.53,173.72,16851.0,161.1066,161.4037,161.1066,161.283,16851.0
2020-04-17 12:40:00,173.68,173.89,173.67,173.81,18513.0,161.2459,161.4409,161.2366,161.3666,18513.0
2020-04-17 12:45:00,173.83,174.09,173.78,174.08,17868.0,161.3852,161.6266,161.3387,161.6173,17868.0
2020-04-17 12:50:00,174.07,174.1,173.93,173.98,15363.0,161.608,161.6358,161.478,161.5244,15363.0
2020-04-17 12:55:00,173.97,174.1,173.87,173.89,10873.0,161.5151,161.6358,161.4223,161.4409,10873.0
2020-04-17 13:00:00,173.85,174.18,173.81,173.98,46308.0,161.4037,161.7101,161.3666,161.5244,46308.0
2020-04-17 13:05:00,173.98,174.05,173.77,173.85,41232.0,161.5244,161.5894,161.3295,161.4037,41232.0
2020-04-17 13:10:00,173.83,173.97,173.73,173.94,37412.0,161.3852,161.5151,161.2923,161.4873,37412.0
2020-04-17 13:15:00,173.97,174.2,173.87,174.19,21595.0,161.5151,161.7287,161.4223,161.7194,21595.0
2020-04-17 13:20:00,174.16,174.37,173.84,174.35,26144.0,161.6915,161.8865,161.3945,161.8679,26144.0
2020-04-17 13:25:00,174.33,174.58,174.22,174.22,19261.0,161.8494,162.0815,161.7472,161.7472,19261.0
2020-04-17 13:30:00,174.26,174.42,174.25,174.3,11500.0,161.7844,161.9329,161.7751,161.8215,11500.0
2020-04-17 13:35:00,174.28,174.38,174.16,174.37,16617.0,161.803,161.8958,161.6915,161.8865,16617.0
2020-04-17 13:40:00,174.33,174.43,174.25,174.29,14271.0,161.8494,161.9422,161.7751,161.8122,14271.0
2020-04-17 13:45:00,174.29,174.29,173.53,173.66,14155.0,161.8122,161.8122,161.1066,161.2273,14155.0
2020-04-17 13:50:00,173.61,173.78,173.48,173.72,14481.0,161.1809,161.3387,161.0602,161.283,14481.0
2020-04-17 13:55:00,173.7,173.79,173.33,173.58,15663.0,161.2645,161.348,160.921,161.1531,15663.0
2020-04-17 14:00:00,173.61,173.79,173.55,173.71,19754.0,161.1809,161.348,161.1252,161.2738,19754.0
2020-04-17 14:05:00,173.68,173.68,173.41,173.44,15960.0,161.2459,161.2459,160.9952,161.0231,15960.0
2020-04-17 14:10:00,173.43,173.43,173.17,173.17,14115.0,161.0138,161.0138,160.7724,160.7724,14115.0
2020-04-17 14:15:00,173.15,173.15,172.82,172.92,17324.0,160.7539,160.7539,160.4475,160.5403,17324.0
2020-04-17 14:20:00,172.88,173.36,172.85,173.28,15716.0,160.5032,160.9488,160.4753,160.8745,15716.0
2020-04-17 14:25:00,173.25,173.27,172.92,172.92,12714.0,160.8467,160.8653,160.5403,160.5403,12714.0
2020-04-17 14:30:00,172.87,172.88,172.39,172.51,15664.0,160.4939,160.5032,160.0483,160.1597,15664.0
2020-04-17 14:35:00,172.53,172.68,172.4,172.68,12055.0,160.1782,160.3175,160.0575,160.3175,12055.0
2020-04-17 14:40:00,172.71,172.71,172.44,172.55,51041.0,160.3454,160.3454,160.0947,160.1968,51041.0
2020-04-17 14:45:00,172.55,172.99,172.54,172.78,16084.0,160.1968,160.6053,160.1875,160.4103,16084.0
2020-04-17 14:50:00,172.78,172.83,172.48,172.56,20428.0,160.4103,160.4568,160.1318,160.2061,20428.0
2020-04-17 14:55:00,172.58,173.38,172.55,173.3,22547.0,160.2247,160.9674,160.1968,160.8931,22547.0
2020-04-17 15:00:00,173.31,173.61,173.12,173.61,21274.0,160.9024,161.1809,160.726,161.1809,21274.0
2020-04-17 15:05:00,173.58,173.89,173.51,173.73,27409.0,161.1531,161.4409,161.0881,161.2923,27409.0
2020-04-17 15:10:00,173.73,173.94,173.69,173.94,31438.0,161.2923,161.4873,161.2552,161.4873,31438.0
2020-04-17 15:15:00,173.93,174.21,173.92,174.13,29524.0,161.478,161.738,161.4687,161.6637,29524.0
2020-04-17 15:20:00,174.14,174.14,173.81,173.81,26100.0,161.673,161.673,161.3666,161.3666,26100.0
2020-04-17 15:25:00,173.84,174.04,173.83,174.02,50365.0,161.3945,161.5801,161.3852,161.5616,50365.0
2020-04-17 15:30:00,174.01,174.37,174.01,174.18,35356.0,161.5523,161.8865,161.5523,161.7101,35356.0
2020-04-17 15:35:00,174.19,174.26,173.9,173.97,42402.0,161.7194,161.7844,161.4502,161.5151,42402.0
2020-04-17 15:40:00,173.97,174.13,173.8,174.02,65103.0,161.5151,161.6637,161.3573,161.5616,65103.0
2020-04-17 15:45:00,173.98,174.26,173.88,173.91,77043.0,161.5244,161.7844,161.4316,161.4594,77043.0
2020-04-17 15:50:00,173.99,175.16,173.99,174.81,123401.0,161.5337,162.62,161.5337,162.295,123401.0
2020-04-17 15:55:00,174.81,175.14,174.14,175.11,284594.0,162.295,162.6014,161.673,162.5735,284594.0
2020-04-20 09:30:00,172.59,172.91,172.0,172.24,70485.0,160.2339,160.531,159.6862,159.909,70485.0
2020-04-20 09:35:00,172.18,172.79,171.76,172.58,35175.0,159.8533,160.4196,159.4634,160.2247,35175.0
2020-04-20 09:40:00,172.45,172.87,172.3,172.37,23195.0,160.104,160.4939,159.9647,160.0297,23195.0
2020-04-20 09:45:00,172.37,173.13,172.37,172.58,17847.0,160.0297,160.7353,160.0297,160.2247,17847.0
2020-04-20 09:50:00,172.63,173.61,172.58,173.61,36163.0,160.2711,161.1809,160.2247,161.1809,36163.0
2020-04-20 09:55:00,173.49,173.5,172.56,172.83,14998.0,161.0695,161.0788,160.2061,160.4568,14998.0
2020-04-20 10:00:00,173.07,173.45,172.68,173.44,13388.0,160.6796,161.0324,160.3175,161.0231,13388.0
2020-04-20 10:05:00,173.44,173.63,173.33,173.63,14365.0,161.0231,161.1995,160.921,161.1995,14365.0
2020-04-20 10:10:00,173.64,173.88,173.44,173.74,12833.0,161.2088,161.4316,161.0231,161.3016,12833.0
2020-04-20 10:15:00,173.68,173.69,173.4,173.58,7374.0,161.2459,161.2552,160.986,161.1531,7374.0
2020-04-20 10:20:00,173.64,173.72,173.27,173.66,9184.0,161.2088,161.283,160.8653,161.2273,9184.0
2020-04-20 10:25:00,173.64,173.87,173.56,173.84,7933.0,161.2088,161.4223,161.1345,161.3945,7933.0
2020-04-20 10:30:00,173.83,173.85,173.19,173.2,10498.0,161.3852,161.4037,160.791,160.8003,10498.0
2020-04-20 10:35:00,173.3,173.6,173.05,173.47,12658.0,160.8931,161.1716,160.661,161.0509,12658.0
2020-04-20 10:40:00,173.46,174.35,173.42,174.28,28241.0,161.0417,161.8679,161.0045,161.803,28241.0
2020-04-20 10:45:00,174.28,175.0,174.24,174.87,18007.0,161.803,162.4714,161.7658,162.3507,18007.0
2020-04-20 10:50:00,174.94,175.42,174.87,175.29,13919.0,162.4157,162.8613,162.3507,162.7406,13919.0
2020-04-20 10:55:00,175.31,175.68,175.25,175.26,29635.0,162.7592,163.1027,162.7035,162.7128,29635.0
2020-04-20 11:00:00,175.26,175.73,175.15,175.59,16959.0,162.7128,163.1491,162.6107,163.0192,16959.0
2020-04-20 11:05:00,175.69,175.9,175.37,175.52,10064.0,163.112,163.307,162.8149,162.9542,10064.0
2020-04-20 11:10:00,175.52,175.65,175.4,175.49,15845.0,162.9542,163.0749,162.8428,162.9263,15845.0
2020-04-20 11:15:00,175.5,176.0,175.44,175.84,12985.0,162.9356,163.3998,162.8799,163.2513,12985.0
2020-04-20 11:20:00,175.83,176.57,175.78,176.3,17079.0,163.242,163.929,163.1956,163.6783,17079.0
2020-04-20 11:25:00,176.32,176.33,176.0,176.12,17656.0,163.6969,163.7062,163.3998,163.5112,17656.0
2020-04-20 11:30:00,176.12,176.14,175.86,175.92,15066.0,163.5112,163.5298,163.2698,163.3255,15066.0
2020-04-20 11:35:00,176.02,176.74,176.02,176.69,11744.0,163.4184,164.0868,163.4184,164.0404,11744.0
2020-04-20 11:40:00,176.74,176.77,176.53,176.63,14137.0,164.0868,164.1147,163.8919,163.9847,14137.0
2020-04-20 11:45:00,176.63,176.77,176.5,176.72,12361.0,163.9847,164.1147,163.864,164.0683,12361.0
2020-04-20 11:50:00,176.69,176.9,176.46,176.51,12654.0,164.0404,164.2354,163.8269,163.8733,12654.0
2020-04-20 11:55:00,176.57,176.63,176.45,176.59,9815.0,163.929,163.9847,163.8176,163.9476,9815.0
2020-04-20 12:00:00,176.6,176.63,176.19,176.27,17685.0,163.9569,163.9847,163.5762,163.6505,17685.0
2020-04-20 12:05:00,176.27,176.29,175.94,176.2,14587.0,163.6505,163.6691,163.3441,163.5855,14587.0
2020-04-20 12:10:00,176.3,176.33,175.75,175.78,11325.0,163.6783,163.7062,163.1677,163.1956,11325.0
2020-04-20 12:15:00,175.8,176.18,175.77,175.99,7730.0,163.2141,163.5669,163.1863,163.3905,7730.0
2020-04-20 12:20:00,175.96,176.04,175.79,175.94,5849.0,163.3627,163.437,163.2048,163.3441,5849.0
2020-04-20 12:25:00,175.91,176.31,175.91,176.06,11551.0,163.3163,163.6876,163.3163,163.4555,11551.0
2020-04-20 12:30:00,176.09,176.37,175.93,176.26,12054.0,163.4834,163.7433,163.3348,163.6412,12054.0
2020-04-20 12:35:00,176.33,176.43,176.0,176.32,16970.0,163.7062,163.799,163.3998,163.6969,16970.0
2020-04-20 12:40:00,176.36,176.47,176.25,176.28,6934.0,163.734,163.8362,163.6319,163.6598,6934.0
2020-04-20 12:45:00,176.22,176.36,176.05,176.36,5045.0,163.6041,163.734,163.4462,163.734,5045.0
2020-04-20 12:50:00,176.42,176.42,176.12,176.12,7799.0,163.7897,163.7897,163.5112,163.5112,7799.0
2020-04-20 12:55:00,176.18,176.31,175.91,176.31,14540.0,163.5669,163.6876,163.3163,163.6876,14540.0
2020-04-20 13:00:00,176.34,176.38,175.78,175.87,10154.0,163.7155,163.7526,163.1956,163.2791,10154.0
2020-04-20 13:05:00,175.86,176.12,175.84,175.94,7932.0,163.2698,163.5112,163.2513,163.3441,7932.0
2020-04-20 13:10:00,175.94,176.07,175.87,175.92,11035.0,163.3441,163.4648,163.2791,163.3255,11035.0
2020-04-20 13:15:00,175.91,176.13,175.89,175.96,9229.0,163.3163,163.5205,163.2977,163.3627,9229.0
2020-04-20 13:20:00,175.93,175.97,175.75,175.79,13572.0,163.3348,163.372,163.1677,163.2048,13572.0
2020-04-20 13:25:00,175.76,176.13,175.76,176.09,7484.0,163.177,163.5205,163.177,163.4834,7484.0
2020-04-20 13:30:00,176.0,176.13,175.83,176.0,10658.0,163.3998,163.5205,163.242,163.3998,10658.0
2020-04-20 13:35:00,176.01,176.12,175.84,176.12,7820.0,163.4091,163.5112,163.2513,163.5112,7820.0
2020-04-20 13:40:00,176.1,176.33,176.05,176.31,9392.0,163.4927,163.7062,163.4462,163.6876,9392.0
2020-04-20 13:45:00,176.27,176.3,176.01,176.09,8890.0,163.6505,163.6783,163.4091,163.4834,8890.0
2020-04-20 13:50:00,176.15,176.51,176.14,176.49,18622.0,163.5391,163.8733,163.5298,163.8547,18622.0
2020-04-20 13:55:00,176.46,176.46,176.17,176.44,10283.0,163.8269,163.8269,163.5576,163.8083,10283.0
2020-04-20 14:00:00,176.37,176.44,176.05,176.19,11927.0,163.7433,163.8083,163.4462,163.5762,11927.0
2020-04-20 14:05:00,176.19,176.23,175.92,175.98,11492.0,163.5762,163.6133,163.3255,163.3812,11492.0
2020-04-20 14:10:00,175.97,176.07,175.47,175.56,15740.0,163.372,163.4648,162.9078,162.9913,15740.0
2020-04-20 14:15:00,175.52,175.78,175.45,175.57,11896.0,162.9542,163.1956,162.8892,163.0006,11896.0
2020-04-20 14:20:00,175.61,175.63,175.37,175.52,7491.0,163.0377,163.0563,162.8149,162.9542,7491.0
2020-04-20 14:25:00,175.55,175.57,175.05,175.05,10034.0,162.982,163.0006,162.5178,162.5178,10034.0
2020-04-20 14:30:00,175.06,175.55,175.04,175.28,15259.0,162.5271,162.982,162.5085,162.7314,15259.0
2020-04-20 14:35:00,175.25,175.56,175.15,175.17,12914.0,162.7035,162.9913,162.6107,162.6292,12914.0
2020-04-20 14:40:00,175.22,175.5,175.04,175.5,10286.0,162.6757,162.9356,162.5085,162.9356,10286.0
2020-04-20 14:45:00,175.5,175.74,175.23,175.74,12980.0,162.9356,163.1584,162.6849,163.1584,12980.0
2020-04-20 14:50:00,175.71,175.71,174.92,174.92,11014.0,163.1306,163.1306,162.3971,162.3971,11014.0
2020-04-20 14:55:00,175.02,175.02,174.38,174.5,14379.0,162.49,162.49,161.8958,162.0072,14379.0
2020-04-20 15:00:00,174.5,175.07,174.48,174.67,23979.0,162.0072,162.5364,161.9886,162.165,23979.0
2020-04-20 15:05:00,174.68,174.79,174.25,174.69,10780.0,162.1743,162.2764,161.7751,162.1836,10780.0
2020-04-20 15:10:00,174.75,174.9,174.55,174.7,11209.0,162.2393,162.3786,162.0536,162.1929,11209.0
2020-04-20 15:15:00,174.6,174.88,174.42,174.53,13728.0,162.1,162.36,161.9329,162.0351,13728.0
2020-04-20 15:20:00,174.53,174.98,174.51,174.91,11729.0,162.0351,162.4528,162.0165,162.3878,11729.0
2020-04-20 15:25:00,174.86,175.17,174.7,175.17,12251.0,162.3414,162.6292,162.1929,162.6292,12251.0
2020-04-20 15:30:00,175.19,175.44,174.92,175.37,17671.0,162.6478,162.8799,162.3971,162.8149,17671.0
2020-04-20 15:35:00,175.42,175.43,175.02,175.04,17277.0,162.8613,162.8706,162.49,162.5085,17277.0
2020-04-20 15:40:00,175.09,175.24,174.74,174.94,20645.0,162.555,162.6942,162.23,162.4157,20645.0
2020-04-20 15:45:00,175.0,175.19,174.79,175.13,20655.0,162.4714,162.6478,162.2764,162.5921,20655.0
2020-04-20 15:50:00,175.13,175.26,174.47,175.24,44893.0,162.5921,162.7128,161.9794,162.6942,44893.0
2020-04-20 15:55:00,175.21,175.39,174.58,174.61,79377.0,162.6664,162.8335,162.0815,162.1093,79377.0
2020-04-21 09:30:00,170.82,172.8,170.06,170.75,98398.0,158.5907,160.4289,157.8851,158.5257,98398.0
2020-04-21 09:35:00,170.76,170.76,169.85,169.93,25435.0,158.535,158.535,157.6901,157.7644,25435.0
2020-04-21 09:40:00,169.88,170.26,169.37,169.43,18744.0,157.718,158.0708,157.2445,157.3002,18744.0
2020-04-21 09:45:00,169.41,170.63,169.27,170.63,32678.0,157.2816,158.4143,157.1516,158.4143,32678.0
2020-04-21 09:50:00,170.62,170.67,169.51,169.78,17580.0,158.405,158.4514,157.3744,157.6251,17580.0
2020-04-21 09:55:00,169.77,170.46,169.7,170.24,13819.0,157.6158,158.2564,157.5508,158.0522,13819.0
2020-04-21 10:00:00,170.33,170.41,169.81,170.33,11824.0,158.1357,158.21,157.653,158.1357,11824.0
2020-04-21 10:05:00,170.48,170.56,169.88,169.98,15165.0,158.275,158.3493,157.718,157.8108,15165.0
2020-04-21 10:10:00,169.89,170.12,169.11,169.2,16473.0,157.7272,157.9408,157.0031,157.0866,16473.0
2020-04-21 10:15:00,169.19,169.43,168.83,168.98,15916.0,157.0774,157.3002,156.7431,156.8824,15916.0
2020-04-21 10:20:00,169.01,169.92,168.98,169.86,11325.0,156.9102,157.7551,156.8824,157.6994,11325.0
2020-04-21 10:25:00,169.84,170.0,168.99,169.31,49941.0,157.6808,157.8294,156.8917,157.1888,49941.0
2020-04-21 10:30:00,169.36,169.55,169.15,169.34,8781.0,157.2352,157.4116,157.0402,157.2166,8781.0
2020-04-21 10:35:00,169.27,169.34,168.76,168.87,21578.0,157.1516,157.2166,156.6781,156.7803,21578.0
2020-04-21 10:40:00,168.71,169.05,168.57,168.97,17726.0,156.6317,156.9474,156.5017,156.8731,17726.0
2020-04-21 10:45:00,168.97,169.03,167.71,167.83,25644.0,156.8731,156.9288,155.7033,155.8147,25644.0
2020-04-21 10:50:00,167.88,168.3,167.85,168.01,26365.0,155.8611,156.2511,155.8333,155.9818,26365.0
2020-04-21 10:55:00,168.21,168.26,167.51,167.83,14357.0,156.1675,156.2139,155.5176,155.8147,14357.0
2020-04-21 11:00:00,167.69,167.81,167.36,167.36,11485.0,155.6847,155.7962,155.3784,155.3784,11485.0
2020-04-21 11:05:00,167.43,167.73,167.26,167.73,11587.0,155.4434,155.7219,155.2855,155.7219,11587.0
2020-04-21 11:10:00,167.54,167.75,167.25,167.25,22488.0,155.5455,155.7404,155.2762,155.2762,22488.0
2020-04-21 11:15:00,167.33,167.8,167.12,167.71,9988.0,155.3505,155.7869,155.1556,155.7033,9988.0
2020-04-21 11:20:00,167.66,168.09,167.6,167.6,14647.0,155.6569,156.0561,155.6012,155.6012,14647.0
2020-04-21 11:25:00,167.61,167.62,166.75,166.86,21563.0,155.6105,155.6198,154.812,154.9142,21563.0
2020-04-21 11:30:00,166.88,167.57,166.88,167.12,14657.0,154.9327,155.5733,154.9327,155.1556,14657.0
2020-04-21 11:35:00,167.09,167.09,166.46,166.84,13301.0,155.1277,155.1277,154.5428,154.8956,13301.0
2020-04-21 11:40:00,166.78,166.89,166.53,166.56,7827.0,154.8399,154.942,154.6078,154.6356,7827.0
2020-04-21 11:45:00,166.59,167.01,166.53,167.0,6231.0,154.6635,155.0534,154.6078,155.0441,6231.0
2020-04-21 11:50:00,166.83,167.31,166.75,167.22,7864.0,154.8863,155.3319,154.812,155.2484,7864.0
2020-04-21 11:55:00,167.32,167.64,167.14,167.49,14442.0,155.3412,155.6383,155.1741,155.4991,14442.0
2020-04-21 12:00:00,167.52,167.52,166.96,167.04,12439.0,155.5269,155.5269,155.007,155.0813,12439.0
2020-04-21 12:05:00,167.11,167.49,167.05,167.41,11040.0,155.1463,155.4991,155.0906,155.4248,11040.0
2020-04-21 12:10:00,167.34,167.61,167.22,167.29,11462.0,155.3598,155.6105,155.2484,155.3134,11462.0
2020-04-21 12:15:00,167.4,167.58,167.28,167.46,29807.0,155.4155,155.5826,155.3041,155.4712,29807.0
2020-04-21 12:20:00,167.5,167.62,166.89,166.89,12439.0,155.5083,155.6198,154.942,154.942,12439.0
2020-04-21 12:25:00,166.87,167.12,166.77,166.91,12706.0,154.9234,155.1556,154.8306,154.9606,12706.0
2020-04-21 12:30:00,166.92,166.98,166.38,166.44,15169.0,154.9699,155.0256,154.4685,154.5242,15169.0
2020-04-21 12:35:00,166.43,166.43,165.89,165.95,17834.0,154.5149,154.5149,154.0136,154.0693,17834.0
2020-04-21 12:40:00,166.03,166.1,165.8,165.82,18076.0,154.1436,154.2086,153.9301,153.9486,18076.0
2020-04-21 12:45:00,165.89,166.59,165.83,166.59,12430.0,154.0136,154.6635,153.9579,154.6635,12430.0
2020-04-21 12:50:00,166.6,167.29,166.6,167.29,11770.0,154.6728,155.3134,154.6728,155.3134,11770.0
2020-04-21 12:55:00,167.32,167.33,167.09,167.24,7284.0,155.3412,155.3505,155.1277,155.267,7284.0
2020-04-21 13:00:00,167.3,167.93,167.16,167.92,10620.0,155.3227,155.9076,155.1927,155.8983,10620.0
2020-04-21 13:05:00,167.92,168.11,167.71,167.87,18946.0,155.8983,156.0747,155.7033,155.8519,18946.0
2020-04-21 13:10:00,167.87,167.87,167.47,167.47,10577.0,155.8519,155.8519,155.4805,155.4805,10577.0
2020-04-21 13:15:00,167.52,167.75,167.39,167.66,12973.0,155.5269,155.7404,155.4062,155.6569,12973.0
2020-04-21 13:20:00,167.66,168.16,167.63,167.99,10378.0,155.6569,156.1211,155.629,155.9633,10378.0
2020-04-21 13:25:00,168.03,168.1,167.66,168.03,8165.0,156.0004,156.0654,155.6569,156.0004,8165.0
2020-04-21 13:30:00,167.96,168.0,167.7,167.93,10383.0,155.9354,155.9726,155.694,155.9076,10383.0
2020-04-21 13:35:00,167.9,168.24,167.82,168.2,6002.0,155.8797,156.1954,155.8054,156.1582,6002.0
2020-04-21 13:40:00,168.24,168.24,167.82,168.03,9651.0,156.1954,156.1954,155.8054,156.0004,9651.0
2020-04-21 13:45:00,168.09,168.09,167.31,167.42,11420.0,156.0561,156.0561,155.3319,155.4341,11420.0
2020-04-21 13:50:00,167.4,167.59,167.2,167.59,8264.0,155.4155,155.5919,155.2298,155.5919,8264.0
2020-04-21 13:55:00,167.64,167.64,167.29,167.37,6633.0,155.6383,155.6383,155.3134,155.3877,6633.0
2020-04-21 14:00:00,167.27,167.62,167.03,167.58,13808.0,155.2948,155.6198,155.072,155.5826,13808.0
2020-04-21 14:05:00,167.6,168.02,167.48,167.83,8687.0,155.6012,155.9911,155.4898,155.8147,8687.0
2020-04-21 14:10:00,167.74,168.12,167.67,167.93,8531.0,155.7312,156.084,155.6662,155.9076,8531.0
2020-04-21 14:15:00,168.01,168.1,167.58,167.72,7779.0,155.9818,156.0654,155.5826,155.7126,7779.0
2020-04-21 14:20:00,167.84,168.72,167.67,168.6,8217.0,155.824,156.641,155.6662,156.5296,8217.0
2020-04-21 14:25:00,168.54,168.72,168.25,168.41,8829.0,156.4739,156.641,156.2047,156.3532,8829.0
2020-04-21 14:30:00,168.42,168.46,167.81,167.85,12768.0,156.3625,156.3996,155.7962,155.8333,12768.0
2020-04-21 14:35:00,167.83,167.98,167.22,167.57,8146.0,155.8147,155.954,155.2484,155.5733,8146.0
2020-04-21 14:40:00,167.44,167.44,167.07,167.28,13580.0,155.4526,155.4526,155.1091,155.3041,13580.0
2020-04-21 14:45:00,167.31,167.4,167.06,167.18,7663.0,155.3319,155.4155,155.0998,155.2113,7663.0
2020-04-21 14:50:00,167.19,167.55,167.14,167.43,9308.0,155.2205,155.5548,155.1741,155.4434,9308.0
2020-04-21 14:55:00,167.32,167.32,166.86,166.95,10393.0,155.3412,155.3412,154.9142,154.9977,10393.0
2020-04-21 15:00:00,167.03,167.35,166.98,167.17,29238.0,155.072,155.3691,155.0256,155.202,29238.0
2020-04-21 15:05:00,167.22,167.22,166.27,166.63,24885.0,155.2484,155.2484,154.3664,154.7006,24885.0
2020-04-21 15:10:00,166.59,166.96,166.3,166.96,12133.0,154.6635,155.007,154.3943,155.007,12133.0
2020-04-21 15:15:00,167.02,167.4,166.75,167.34,11785.0,155.0627,155.4155,154.812,155.3598,11785.0
2020-04-21 15:20:00,167.24,167.93,167.24,167.71,43167.0,155.267,155.9076,155.267,155.7033,43167.0
2020-04-21 15:25:00,167.75,167.94,167.54,167.63,16242.0,155.7404,155.9168,155.5455,155.629,16242.0
2020-04-21 15:30:00,167.71,167.81,167.18,167.66,26382.0,155.7033,155.7962,155.2113,155.6569,26382.0
2020-04-21 15:35:00,167.81,168.42,167.81,168.0,31084.0,155.7962,156.3625,155.7962,155.9726,31084.0
2020-04-21 15:40:00,168.0,168.02,167.39,167.45,23356.0,155.9726,155.9911,155.4062,155.4619,23356.0
2020-04-21 15:45:00,167.45,167.53,166.91,166.91,41400.0,155.4619,155.5362,154.9606,154.9606,41400.0
2020-04-21 15:50:00,166.45,166.82,165.71,165.75,118155.0,154.5335,154.877,153.8465,153.8836,118155.0
2020-04-21 15:55:00,165.73,166.63,165.71,166.25,160401.0,153.8651,154.7006,153.8465,154.3478,160401.0
2020-04-22 09:30:00,170.04,171.67,170.04,170.56,82726.0,157.8665,159.3798,157.8665,158.3493,82726.0
2020-04-22 09:35:00,170.42,171.15,170.29,170.8,43453.0,158.2193,158.897,158.0986,158.5721,43453.0
2020-04-22 09:40:00,170.9,171.37,170.57,170.64,23145.0,158.6649,159.1013,158.3586,158.4235,23145.0
2020-04-22 09:45:00,170.67,170.78,170.3,170.34,19070.0,158.4514,158.5535,158.1079,158.145,19070.0
2020-04-22 09:50:00,170.33,170.33,169.21,169.58,13628.0,158.1357,158.1357,157.0959,157.4394,13628.0
2020-04-22 09:55:00,169.59,170.03,169.35,170.03,9337.0,157.4487,157.8572,157.2259,157.8572,9337.0
2020-04-22 10:00:00,170.04,170.32,169.54,169.79,17080.0,157.8665,158.1265,157.4023,157.6344,17080.0
2020-04-22 10:05:00,169.8,170.48,169.67,170.29,17332.0,157.6437,158.275,157.523,158.0986,17332.0
2020-04-22 10:10:00,170.29,170.64,169.77,169.84,23450.0,158.0986,158.4235,157.6158,157.6808,23450.0
2020-04-22 10:15:00,169.84,170.91,169.82,170.72,18711.0,157.6808,158.6742,157.6623,158.4978,18711.0
2020-04-22 10:20:00,170.8,171.34,170.72,171.34,10414.0,158.5721,159.0734,158.4978,159.0734,10414.0
2020-04-22 10:25:00,171.28,171.89,171.27,171.37,48109.0,159.0177,159.5841,159.0084,159.1013,48109.0
2020-04-22 10:30:00,171.45,171.72,170.77,170.87,16327.0,159.1756,159.4262,158.5442,158.6371,16327.0
2020-04-22 10:35:00,170.88,171.28,170.87,171.23,11767.0,158.6464,159.0177,158.6371,158.9713,11767.0
2020-04-22 10:40:00,171.23,171.49,171.21,171.3,15139.0,158.9713,159.2127,158.9527,159.0363,15139.0
2020-04-22 10:45:00,171.25,171.53,171.14,171.43,23965.0,158.9899,159.2498,158.8878,159.157,23965.0
2020-04-22 10:50:00,171.36,171.58,170.66,170.74,23711.0,159.092,159.2963,158.4421,158.5164,23711.0
2020-04-22 10:55:00,170.76,171.08,170.75,170.82,15717.0,158.535,158.832,158.5257,158.5907,15717.0
2020-04-22 11:00:00,170.83,171.12,170.71,171.03,12600.0,158.5999,158.8692,158.4885,158.7856,12600.0
2020-04-22 11:05:00,171.09,171.48,171.09,171.47,8466.0,158.8413,159.2034,158.8413,159.1941,8466.0
2020-04-22 11:10:00,171.5,171.95,171.28,171.84,10277.0,159.222,159.6398,159.0177,159.5376,10277.0
2020-04-22 11:15:00,171.82,172.31,171.81,172.21,9971.0,159.5191,159.974,159.5098,159.8811,9971.0
2020-04-22 11:20:00,172.24,172.3,171.94,172.04,18237.0,159.909,159.9647,159.6305,159.7233,18237.0
2020-04-22 11:25:00,172.21,172.3,172.0,172.3,7547.0,159.8811,159.9647,159.6862,159.9647,7547.0
2020-04-22 11:30:00,172.32,172.4,172.04,172.15,22813.0,159.9833,160.0575,159.7233,159.8254,22813.0
2020-04-22 11:35:00,172.08,172.08,171.69,171.74,11172.0,159.7605,159.7605,159.3984,159.4448,11172.0
2020-04-22 11:40:00,171.71,171.96,171.53,171.9,11441.0,159.4169,159.649,159.2498,159.5933,11441.0
2020-04-22 11:45:00,171.94,171.97,171.82,171.86,8802.0,159.6305,159.6583,159.5191,159.5562,8802.0
2020-04-22 11:50:00,171.89,171.94,171.73,171.84,8361.0,159.5841,159.6305,159.4355,159.5376,8361.0
2020-04-22 11:55:00,171.87,171.88,171.36,171.59,10047.0,159.5655,159.5748,159.092,159.3055,10047.0
2020-04-22 12:00:00,171.65,171.87,171.54,171.56,13606.0,159.3612,159.5655,159.2591,159.2777,13606.0
2020-04-22 12:05:00,171.54,171.54,171.2,171.22,9187.0,159.2591,159.2591,158.9435,158.962,9187.0
2020-04-22 12:10:00,171.26,171.51,171.21,171.5,12672.0,158.9992,159.2313,158.9527,159.222,12672.0
2020-04-22 12:15:00,171.55,171.67,171.45,171.55,8187.0,159.2684,159.3798,159.1756,159.2684,8187.0
2020-04-22 12:20:00,171.55,171.67,171.42,171.63,8971.0,159.2684,159.3798,159.1477,159.3427,8971.0
2020-04-22 12:25:00,171.64,171.83,171.54,171.81,5500.0,159.352,159.5284,159.2591,159.5098,5500.0
2020-04-22 12:30:00,171.76,171.99,171.73,171.8,5319.0,159.4634,159.6769,159.4355,159.5005,5319.0
2020-04-22 12:35:00,171.76,171.76,171.47,171.61,9046.0,159.4634,159.4634,159.1941,159.3241,9046.0
2020-04-22 12:40:00,171.59,171.77,171.57,171.71,15967.0,159.3055,159.4726,159.287,159.4169,15967.0
2020-04-22 12:45:00,171.76,171.77,171.52,171.6,15760.0,159.4634,159.4726,159.2405,159.3148,15760.0
2020-04-22 12:50:00,171.61,171.63,171.33,171.37,4385.0,159.3241,159.3427,159.0641,159.1013,4385.0
2020-04-22 12:55:00,171.39,171.41,170.89,170.9,7672.0,159.1199,159.1384,158.6556,158.6649,7672.0
2020-04-22 13:00:00,170.91,170.93,170.61,170.79,16564.0,158.6742,158.6928,158.3957,158.5628,16564.0
2020-04-22 13:05:00,170.79,170.88,170.69,170.84,7645.0,158.5628,158.6464,158.47,158.6092,7645.0
2020-04-22 13:10:00,170.86,170.99,170.86,170.97,10024.0,158.6278,158.7485,158.6278,158.7299,10024.0
2020-04-22 13:15:00,170.97,171.09,170.97,171.02,8103.0,158.7299,158.8413,158.7299,158.7763,8103.0
2020-04-22 13:20:00,171.06,171.28,171.06,171.24,7095.0,158.8135,159.0177,158.8135,158.9806,7095.0
2020-04-22 13:25:00,171.2,171.46,171.18,171.37,11130.0,158.9435,159.1848,158.9249,159.1013,11130.0
2020-04-22 13:30:00,171.42,171.44,171.08,171.15,10821.0,159.1477,159.1663,158.832,158.897,10821.0
2020-04-22 13:35:00,171.17,171.17,170.87,170.96,7165.0,158.9156,158.9156,158.6371,158.7206,7165.0
2020-04-22 13:40:00,171.01,171.28,170.95,171.23,8536.0,158.7671,159.0177,158.7114,158.9713,8536.0
2020-04-22 13:45:00,171.22,171.3,171.05,171.1,9908.0,158.962,159.0363,158.8042,158.8506,9908.0
2020-04-22 13:50:00,171.08,171.32,171.0,171.18,5453.0,158.832,159.0549,158.7578,158.9249,5453.0
2020-04-22 13:55:00,171.18,171.4,171.12,171.35,7952.0,158.9249,159.1291,158.8692,159.0827,7952.0
2020-04-22 14:00:00,171.41,171.46,171.24,171.36,4644.0,159.1384,159.1848,158.9806,159.092,4644.0
2020-04-22 14:05:00,171.45,171.53,171.23,171.46,6939.0,159.1756,159.2498,158.9713,159.1848,6939.0
2020-04-22 14:10:00,171.47,171.47,171.24,171.25,3884.0,159.1941,159.1941,158.9806,158.9899,3884.0
2020-04-22 14:15:00,171.28,171.28,170.94,171.03,14412.0,159.0177,159.0177,158.7021,158.7856,14412.0
2020-04-22 14:20:00,171.07,171.59,171.07,171.51,9397.0,158.8228,159.3055,158.8228,159.2313,9397.0
2020-04-22 14:25:00,171.47,171.55,171.25,171.31,16180.0,159.1941,159.2684,158.9899,159.0456,16180.0
2020-04-22 14:30:00,171.29,172.08,171.28,171.98,10446.0,159.027,159.7605,159.0177,159.6676,10446.0
2020-04-22 14:35:00,172.0,172.01,171.77,171.77,8754.0,159.6862,159.6955,159.4726,159.4726,8754.0
2020-04-22 14:40:00,171.74,171.93,171.72,171.93,7301.0,159.4448,159.6212,159.4262,159.6212,7301.0
2020-04-22 14:45:00,172.0,172.1,171.86,172.09,7092.0,159.6862,159.779,159.5562,159.7697,7092.0
2020-04-22 14:50:00,172.14,172.17,171.79,171.84,12726.0,159.8162,159.844,159.4912,159.5376,12726.0
2020-04-22 14:55:00,171.84,172.12,171.79,171.97,9471.0,159.5376,159.7976,159.4912,159.6583,9471.0
2020-04-22 15:00:00,172.11,172.27,171.86,172.27,8388.0,159.7883,159.9369,159.5562,159.9369,8388.0
2020-04-22 15:05:00,172.21,172.57,172.12,172.53,14929.0,159.8811,160.2154,159.7976,160.1782,14929.0
2020-04-22 15:10:00,172.59,172.59,172.27,172.29,10353.0,160.2339,160.2339,159.9369,159.9554,10353.0
2020-04-22 15:15:00,172.23,172.27,171.99,172.19,10860.0,159.8997,159.9369,159.6769,159.8626,10860.0
2020-04-22 15:20:00,172.19,172.55,172.15,172.47,13755.0,159.8626,160.1968,159.8254,160.1225,13755.0
2020-04-22 15:25:00,172.47,172.55,172.31,172.36,15356.0,160.1225,160.1968,159.974,160.0204,15356.0
2020-04-22 15:30:00,172.36,172.56,172.1,172.16,13164.0,160.0204,160.2061,159.779,159.8347,13164.0
2020-04-22 15:35:00,172.19,172.43,172.1,172.37,17237.0,159.8626,160.0854,159.779,160.0297,17237.0
2020-04-22 15:40:00,172.4,172.61,172.29,172.59,15586.0,160.0575,160.2525,159.9554,160.2339,15586.0
2020-04-22 15:45:00,172.59,172.74,172.16,172.7,37669.0,160.2339,160.3732,159.8347,160.3361,37669.0
2020-04-22 15:50:00,172.9,173.34,172.6,172.9,61042.0,160.5217,160.9302,160.2432,160.5217,61042.0
2020-04-22 15:55:00,172.95,172.95,172.19,172.27,91138.0,160.5682,160.5682,159.8626,159.9369,91138.0
2020-04-23 09:30:00,173.36,173.68,172.6,173.65,58032.0,160.9488,161.2459,160.2432,161.2181,58032.0
2020-04-23 09:35:00,173.65,173.76,173.3,173.41,19095.0,161.2181,161.3202,160.8931,160.9952,19095.0
2020-04-23 09:40:00,173.43,174.0,173.43,173.83,6119.0,161.0138,161.543,161.0138,161.3852,6119.0
2020-04-23 09:45:00,174.09,174.19,173.69,174.06,9204.0,161.6266,161.7194,161.2552,161.5987,9204.0
2020-04-23 09:50:00,174.11,174.35,173.78,174.13,31433.0,161.6451,161.8679,161.3387,161.6637,31433.0
2020-04-23 09:55:00,174.06,174.14,173.21,173.94,43390.0,161.5987,161.673,160.8096,161.4873,43390.0
2020-04-23 10:00:00,173.81,174.01,173.26,173.56,6936.0,161.3666,161.5523,160.856,161.1345,6936.0
2020-04-23 10:05:00,173.74,174.2,173.73,174.2,14961.0,161.3016,161.7287,161.2923,161.7287,14961.0
2020-04-23 10:10:00,174.28,174.28,173.38,173.53,24684.0,161.803,161.803,160.9674,161.1066,24684.0
2020-04-23 10:15:00,173.62,174.15,173.37,174.09,24522.0,161.1902,161.6823,160.9581,161.6266,24522.0
2020-04-23 10:20:00,174.13,174.13,173.84,173.97,19331.0,161.6637,161.6637,161.3945,161.5151,19331.0
2020-04-23 10:25:00,173.97,174.11,173.71,174.05,14268.0,161.5151,161.6451,161.2738,161.5894,14268.0
2020-04-23 10:30:00,174.11,174.29,174.05,174.29,27377.0,161.6451,161.8122,161.5894,161.8122,27377.0
2020-04-23 10:35:00,174.22,174.23,173.93,174.13,33172.0,161.7472,161.7565,161.478,161.6637,33172.0
2020-04-23 10:40:00,174.18,174.98,174.18,174.98,68564.0,161.7101,162.4528,161.7101,162.4528,68564.0
2020-04-23 10:45:00,174.98,175.32,174.65,174.78,16125.0,162.4528,162.7685,162.1465,162.2672,16125.0
2020-04-23 10:50:00,174.75,174.85,174.52,174.76,14602.0,162.2393,162.3321,162.0258,162.2486,14602.0
2020-04-23 10:55:00,174.77,174.9,174.67,174.72,19804.0,162.2579,162.3786,162.165,162.2115,19804.0
2020-04-23 11:00:00,174.69,174.78,174.5,174.51,15314.0,162.1836,162.2672,162.0072,162.0165,15314.0
2020-04-23 11:05:00,174.46,174.58,174.38,174.51,40933.0,161.9701,162.0815,161.8958,162.0165,40933.0
2020-04-23 11:10:00,174.53,174.55,174.28,174.38,23366.0,162.0351,162.0536,161.803,161.8958,23366.0
2020-04-23 11:15:00,174.53,174.71,174.33,174.42,15275.0,162.0351,162.2022,161.8494,161.9329,15275.0
2020-04-23 11:20:00,174.4,174.58,174.34,174.53,15535.0,161.9144,162.0815,161.8587,162.0351,15535.0
2020-04-23 11:25:00,174.58,174.76,174.49,174.72,5633.0,162.0815,162.2486,161.9979,162.2115,5633.0
2020-04-23 11:30:00,174.76,174.77,174.37,174.45,18636.0,162.2486,162.2579,161.8865,161.9608,18636.0
2020-04-23 11:35:00,174.49,174.53,174.23,174.27,14526.0,161.9979,162.0351,161.7565,161.7937,14526.0
2020-04-23 11:40:00,174.23,174.58,174.23,174.47,17784.0,161.7565,162.0815,161.7565,161.9794,17784.0
2020-04-23 11:45:00,174.43,174.46,174.29,174.45,33603.0,161.9422,161.9701,161.8122,161.9608,33603.0
2020-04-23 11:50:00,174.43,174.47,174.29,174.37,19974.0,161.9422,161.9794,161.8122,161.8865,19974.0
2020-04-23 11:55:00,174.36,174.67,174.31,174.67,23019.0,161.8772,162.165,161.8308,162.165,23019.0
2020-04-23 12:00:00,174.61,174.79,174.51,174.6,13898.0,162.1093,162.2764,162.0165,162.1,13898.0
2020-04-23 12:05:00,174.58,174.63,174.44,174.51,20758.0,162.0815,162.1279,161.9515,162.0165,20758.0
2020-04-23 12:10:00,174.52,174.69,174.41,174.53,18115.0,162.0258,162.1836,161.9236,162.0351,18115.0
2020-04-23 12:15:00,174.5,174.65,174.47,174.5,11011.0,162.0072,162.1465,161.9794,162.0072,11011.0
2020-04-23 12:20:00,174.47,174.69,174.44,174.69,13473.0,161.9794,162.1836,161.9515,162.1836,13473.0
2020-04-23 12:25:00,174.71,174.83,174.65,174.74,18540.0,162.2022,162.3136,162.1465,162.23,18540.0
2020-04-23 12:30:00,174.72,174.93,174.68,174.93,9206.0,162.2115,162.4064,162.1743,162.4064,9206.0
2020-04-23 12:35:00,174.92,175.1,174.78,175.07,11971.0,162.3971,162.5642,162.2672,162.5364,11971.0
2020-04-23 12:40:00,175.08,175.1,173.9,174.29,44210.0,162.5457,162.5642,161.4502,161.8122,44210.0
2020-04-23 12:45:00,174.25,174.43,172.14,174.41,78020.0,161.7751,161.9422,159.8162,161.9236,78020.0
2020-04-23 12:50:00,174.23,174.49,173.84,174.0,182975.0,161.7565,161.9979,161.3945,161.543,182975.0
2020-04-23 12:55:00,174.0,174.34,173.78,174.04,37995.0,161.543,161.8587,161.3387,161.5801,37995.0
2020-04-23 13:00:00,173.95,174.55,173.9,174.49,21132.0,161.4966,162.0536,161.4502,161.9979,21132.0
2020-04-23 13:05:00,174.4,174.51,174.18,174.39,59823.0,161.9144,162.0165,161.7101,161.9051,59823.0
2020-04-23 13:10:00,174.38,174.65,174.37,174.53,6723.0,161.8958,162.1465,161.8865,162.0351,6723.0
2020-04-23 13:15:00,174.53,174.71,174.15,174.21,9771.0,162.0351,162.2022,161.6823,161.738,9771.0
2020-04-23 13:20:00,174.14,174.31,173.95,174.0,63105.0,161.673,161.8308,161.4966,161.543,63105.0
2020-04-23 13:25:00,174.03,174.03,173.62,173.82,31403.0,161.5709,161.5709,161.1902,161.3759,31403.0
2020-04-23 13:30:00,173.8,174.0,173.64,174.0,12651.0,161.3573,161.543,161.2088,161.543,12651.0
2020-04-23 13:35:00,174.07,174.12,173.68,173.78,31999.0,161.608,161.6544,161.2459,161.3387,31999.0
2020-04-23 13:40:00,173.76,173.88,173.52,173.64,31184.0,161.3202,161.4316,161.0974,161.2088,31184.0
2020-04-23 13:45:00,173.6,173.78,173.2,173.24,26610.0,161.1716,161.3387,160.8003,160.8374,26610.0
2020-04-23 13:50:00,173.21,173.54,173.15,173.29,20640.0,160.8096,161.1159,160.7539,160.8838,20640.0
2020-04-23 13:55:00,173.23,173.72,173.19,173.5,19494.0,160.8281,161.283,160.791,161.0788,19494.0
2020-04-23 14:00:00,173.42,173.71,173.25,173.58,18655.0,161.0045,161.2738,160.8467,161.1531,18655.0
2020-04-23 14:05:00,173.56,173.84,173.45,173.5,21949.0,161.1345,161.3945,161.0324,161.0788,21949.0
2020-04-23 14:10:00,173.48,173.54,173.07,173.4,18824.0,161.0602,161.1159,160.6796,160.986,18824.0
2020-04-23 14:15:00,173.5,173.86,173.32,173.86,15643.0,161.0788,161.413,160.9117,161.413,15643.0
2020-04-23 14:20:00,173.78,174.01,173.73,174.0,9695.0,161.3387,161.5523,161.2923,161.543,9695.0
2020-04-23 14:25:00,174.1,174.26,173.86,173.92,5782.0,161.6358,161.7844,161.413,161.4687,5782.0
2020-04-23 14:30:00,173.92,174.26,173.92,174.05,8555.0,161.4687,161.7844,161.4687,161.5894,8555.0
2020-04-23 14:35:00,173.96,174.07,173.82,174.0,26497.0,161.5059,161.608,161.3759,161.543,26497.0
2020-04-23 14:40:00,173.98,174.29,173.97,174.05,11177.0,161.5244,161.8122,161.5151,161.5894,11177.0
2020-04-23 14:45:00,174.14,174.14,173.68,173.9,36395.0,161.673,161.673,161.2459,161.4502,36395.0
2020-04-23 14:50:00,173.94,174.19,173.89,174.05,18389.0,161.4873,161.7194,161.4409,161.5894,18389.0
2020-04-23 14:55:00,174.14,174.48,174.14,174.26,30787.0,161.673,161.9886,161.673,161.7844,30787.0
2020-04-23 15:00:00,174.26,174.27,174.03,174.25,17037.0,161.7844,161.7937,161.5709,161.7751,17037.0
2020-04-23 15:05:00,174.23,174.32,173.95,173.95,25649.0,161.7565,161.8401,161.4966,161.4966,25649.0
2020-04-23 15:10:00,173.97,173.97,173.48,173.63,47954.0,161.5151,161.5151,161.0602,161.1995,47954.0
2020-04-23 15:15:00,173.59,173.7,173.36,173.48,48388.0,161.1624,161.2645,160.9488,161.0602,48388.0
2020-04-23 15:20:00,173.48,173.6,173.28,173.5,27538.0,161.0602,161.1716,160.8745,161.0788,27538.0
2020-04-23 15:25:00,173.56,173.73,173.31,173.73,19069.0,161.1345,161.2923,160.9024,161.2923,19069.0
2020-04-23 15:30:00,173.71,174.12,173.51,173.92,48116.0,161.2738,161.6544,161.0881,161.4687,48116.0
2020-04-23 15:35:00,173.98,174.03,173.7,173.82,47693.0,161.5244,161.5709,161.2645,161.3759,47693.0
2020-04-23 15:40:00,173.85,174.04,173.7,173.71,50467.0,161.4037,161.5801,161.2645,161.2738,50467.0
2020-04-23 15:45:00,173.7,174.07,173.69,174.07,38679.0,161.2645,161.608,161.2552,161.608,38679.0
2020-04-23 15:50:00,173.99,174.2,173.36,173.43,73344.0,161.5337,161.7287,160.9488,161.0138,73344.0
2020-04-23 15:55:00,173.38,173.45,172.76,172.86,117926.0,160.9674,161.0324,160.3918,160.4846,117926.0
2020-04-24 09:30:00,176.4,176.4,175.18,175.3,73217.0,163.7712,163.7712,162.6385,162.7499,73217.0
2020-04-24 09:35:00,175.22,175.22,174.21,174.45,24650.0,162.6757,162.6757,161.738,161.9608,24650.0
2020-04-24 09:40:00,174.39,174.5,174.12,174.26,15899.0,161.9051,162.0072,161.6544,161.7844,15899.0
2020-04-24 09:45:00,174.24,174.28,173.35,173.35,13057.0,161.7658,161.803,160.9395,160.9395,13057.0
2020-04-24 09:50:00,173.42,174.15,173.33,173.79,17245.0,161.0045,161.6823,160.921,161.348,17245.0
2020-04-24 09:55:00,173.73,173.73,172.57,172.57,17436.0,161.2923,161.2923,160.2154,160.2154,17436.0
2020-04-24 10:00:00,172.76,173.31,172.75,173.04,7146.0,160.3918,160.9024,160.3825,160.6517,7146.0
2020-04-24 10:05:00,173.11,173.43,173.0,173.03,15285.0,160.7167,161.0138,160.6146,160.6424,15285.0
2020-04-24 10:10:00,173.04,173.42,172.85,173.15,15475.0,160.6517,161.0045,160.4753,160.7539,15475.0
2020-04-24 10:15:00,173.13,173.38,172.99,173.17,11348.0,160.7353,160.9674,160.6053,160.7724,11348.0
2020-04-24 10:20:00,173.01,173.34,173.0,173.17,4426.0,160.6239,160.9302,160.6146,160.7724,4426.0
2020-04-24 10:25:00,173.2,173.3,172.7,172.86,6004.0,160.8003,160.8931,160.3361,160.4846,6004.0
2020-04-24 10:30:00,172.91,173.2,172.79,173.04,9326.0,160.531,160.8003,160.4196,160.6517,9326.0
2020-04-24 10:35:00,172.97,173.22,172.89,173.04,7030.0,160.5867,160.8188,160.5125,160.6517,7030.0
2020-04-24 10:40:00,173.1,173.14,172.68,172.88,21908.0,160.7074,160.7446,160.3175,160.5032,21908.0
2020-04-24 10:45:00,172.92,173.12,172.83,172.95,14606.0,160.5403,160.726,160.4568,160.5682,14606.0
2020-04-24 10:50:00,173.0,173.16,172.95,173.0,12452.0,160.6146,160.7631,160.5682,160.6146,12452.0
2020-04-24 10:55:00,172.97,173.01,172.87,172.97,8421.0,160.5867,160.6239,160.4939,160.5867,8421.0
2020-04-24 11:00:00,172.92,172.97,172.74,172.84,15049.0,160.5403,160.5867,160.3732,160.466,15049.0
2020-04-24 11:05:00,172.88,173.39,172.79,173.39,15307.0,160.5032,160.9767,160.4196,160.9767,15307.0
2020-04-24 11:10:00,173.25,173.77,173.05,173.67,25378.0,160.8467,161.3295,160.661,161.2366,25378.0
2020-04-24 11:15:00,173.62,173.94,173.56,173.94,8934.0,161.1902,161.4873,161.1345,161.4873,8934.0
2020-04-24 11:20:00,174.09,174.13,173.93,174.05,12774.0,161.6266,161.6637,161.478,161.5894,12774.0
2020-04-24 11:25:00,174.13,174.13,173.9,173.96,25148.0,161.6637,161.6637,161.4502,161.5059,25148.0
2020-04-24 11:30:00,173.94,174.14,173.71,174.1,11890.0,161.4873,161.673,161.2738,161.6358,11890.0
2020-04-24 11:35:00,174.1,174.33,174.09,174.28,5430.0,161.6358,161.8494,161.6266,161.803,5430.0
2020-04-24 11:40:00,174.2,174.27,173.93,173.99,17196.0,161.7287,161.7937,161.478,161.5337,17196.0
2020-04-24 11:45:00,173.99,174.05,173.68,173.97,6954.0,161.5337,161.5894,161.2459,161.5151,6954.0
2020-04-24 11:50:00,173.99,174.01,173.82,173.82,3724.0,161.5337,161.5523,161.3759,161.3759,3724.0
2020-04-24 11:55:00,173.81,173.92,173.73,173.79,6111.0,161.3666,161.4687,161.2923,161.348,6111.0
2020-04-24 12:00:00,173.81,173.81,173.49,173.8,17777.0,161.3666,161.3666,161.0695,161.3573,17777.0
2020-04-24 12:05:00,173.84,174.14,173.83,174.12,16395.0,161.3945,161.673,161.3852,161.6544,16395.0
2020-04-24 12:10:00,174.09,174.09,173.79,173.81,6701.0,161.6266,161.6266,161.348,161.3666,6701.0
2020-04-24 12:15:00,173.81,174.15,173.71,174.03,22514.0,161.3666,161.6823,161.2738,161.5709,22514.0
2020-04-24 12:20:00,174.02,174.06,173.77,173.99,6150.0,161.5616,161.5987,161.3295,161.5337,6150.0
2020-04-24 12:25:00,174.02,174.28,173.91,174.24,4892.0,161.5616,161.803,161.4594,161.7658,4892.0
2020-04-24 12:30:00,174.19,174.27,174.16,174.18,4131.0,161.7194,161.7937,161.6915,161.7101,4131.0
2020-04-24 12:35:00,174.15,174.3,174.09,174.25,5107.0,161.6823,161.8215,161.6266,161.7751,5107.0
2020-04-24 12:40:00,174.29,174.51,174.18,174.41,9144.0,161.8122,162.0165,161.7101,161.9236,9144.0
2020-04-24 12:45:00,174.39,174.48,174.12,174.12,7878.0,161.9051,161.9886,161.6544,161.6544,7878.0
2020-04-24 12:50:00,174.19,174.23,173.78,173.89,12334.0,161.7194,161.7565,161.3387,161.4409,12334.0
2020-04-24 12:55:00,173.88,174.26,173.8,174.2,10911.0,161.4316,161.7844,161.3573,161.7287,10911.0
2020-04-24 13:00:00,174.17,174.17,173.84,173.84,10741.0,161.7008,161.7008,161.3945,161.3945,10741.0
2020-04-24 13:05:00,173.87,173.92,173.65,173.69,9018.0,161.4223,161.4687,161.2181,161.2552,9018.0
2020-04-24 13:10:00,173.66,173.86,173.66,173.69,12492.0,161.2273,161.413,161.2273,161.2552,12492.0
2020-04-24 13:15:00,173.67,173.67,173.43,173.5,7696.0,161.2366,161.2366,161.0138,161.0788,7696.0
2020-04-24 13:20:00,173.56,173.62,173.42,173.62,6476.0,161.1345,161.1902,161.0045,161.1902,6476.0
2020-04-24 13:25:00,173.71,173.83,173.59,173.82,5410.0,161.2738,161.3852,161.1624,161.3759,5410.0
2020-04-24 13:30:00,173.88,174.01,173.86,173.86,9725.0,161.4316,161.5523,161.413,161.413,9725.0
2020-04-24 13:35:00,173.9,174.32,173.89,174.27,8228.0,161.4502,161.8401,161.4409,161.7937,8228.0
2020-04-24 13:40:00,174.29,174.49,174.22,174.34,23308.0,161.8122,161.9979,161.7472,161.8587,23308.0
2020-04-24 13:45:00,174.28,174.32,174.1,174.28,7798.0,161.803,161.8401,161.6358,161.803,7798.0
2020-04-24 13:50:00,174.24,174.39,174.14,174.25,25422.0,161.7658,161.9051,161.673,161.7751,25422.0
2020-04-24 13:55:00,174.28,174.63,174.15,174.6,26483.0,161.803,162.1279,161.6823,162.1,26483.0
2020-04-24 14:00:00,174.61,174.81,174.53,174.81,12955.0,162.1093,162.295,162.0351,162.295,12955.0
2020-04-24 14:05:00,174.76,174.96,174.66,174.9,17802.0,162.2486,162.4343,162.1557,162.3786,17802.0
2020-04-24 14:10:00,174.83,174.87,174.69,174.75,13432.0,162.3136,162.3507,162.1836,162.2393,13432.0
2020-04-24 14:15:00,174.72,174.92,174.67,174.69,8615.0,162.2115,162.3971,162.165,162.1836,8615.0
2020-04-24 14:20:00,174.74,174.75,174.55,174.58,13360.0,162.23,162.2393,162.0536,162.0815,13360.0
2020-04-24 14:25:00,174.59,174.8,174.51,174.77,6058.0,162.0908,162.2857,162.0165,162.2579,6058.0
2020-04-24 14:30:00,174.76,174.76,174.51,174.56,7103.0,162.2486,162.2486,162.0165,162.0629,7103.0
2020-04-24 14:35:00,174.47,174.81,174.47,174.8,10961.0,161.9794,162.295,161.9794,162.2857,10961.0
2020-04-24 14:40:00,174.77,174.83,174.65,174.69,10670.0,162.2579,162.3136,162.1465,162.1836,10670.0
2020-04-24 14:45:00,174.68,174.89,174.67,174.81,8825.0,162.1743,162.3693,162.165,162.295,8825.0
2020-04-24 14:50:00,174.85,174.94,174.64,174.65,7611.0,162.3321,162.4157,162.1372,162.1465,7611.0
2020-04-24 14:55:00,174.71,174.83,174.45,174.65,20407.0,162.2022,162.3136,161.9608,162.1465,20407.0
2020-04-24 15:00:00,174.67,174.67,174.31,174.43,23252.0,162.165,162.165,161.8308,161.9422,23252.0
2020-04-24 15:05:00,174.44,174.88,174.37,174.86,15143.0,161.9515,162.36,161.8865,162.3414,15143.0
2020-04-24 15:10:00,174.92,174.97,174.58,174.81,17324.0,162.3971,162.4436,162.0815,162.295,17324.0
2020-04-24 15:15:00,174.82,175.02,174.74,174.93,13964.0,162.3043,162.49,162.23,162.4064,13964.0
2020-04-24 15:20:00,174.92,175.04,174.76,175.01,17823.0,162.3971,162.5085,162.2486,162.4807,17823.0
2020-04-24 15:25:00,175.01,175.17,174.88,175.06,20633.0,162.4807,162.6292,162.36,162.5271,20633.0
2020-04-24 15:30:00,175.05,175.3,174.9,175.25,34967.0,162.5178,162.7499,162.3786,162.7035,34967.0
2020-04-24 15:35:00,175.28,175.28,174.9,175.14,32129.0,162.7314,162.7314,162.3786,162.6014,32129.0
2020-04-24 15:40:00,175.14,175.4,175.14,175.26,27411.0,162.6014,162.8428,162.6014,162.7128,27411.0
2020-04-24 15:45:00,175.27,175.5,175.18,175.42,17151.0,162.7221,162.9356,162.6385,162.8613,17151.0
2020-04-24 15:50:00,175.46,175.59,174.74,175.02,33315.0,162.8985,163.0192,162.23,162.49,33315.0
2020-04-24 15:55:00,175.01,175.58,174.93,175.52,103215.0,162.4807,163.0099,162.4064,162.9542,103215.0
2020-04-27 09:30:00,176.23,177.31,176.2,176.95,63898.0,163.6133,164.616,163.5855,164.2818,63898.0
2020-04-27 09:35:00,177.09,177.64,177.02,177.42,30156.0,164.4118,164.9224,164.3468,164.7182,30156.0
2020-04-27 09:40:00,177.4,177.98,177.3,177.31,23916.0,164.6996,165.2381,164.6067,164.616,23916.0
2020-04-27 09:45:00,177.42,177.53,177.11,177.41,21336.0,164.7182,164.8203,164.4303,164.7089,21336.0
2020-04-27 09:50:00,177.43,177.94,177.38,177.81,23152.0,164.7274,165.2009,164.681,165.0802,23152.0
2020-04-27 09:55:00,177.83,178.08,177.71,177.95,33290.0,165.0988,165.3309,164.9874,165.2102,33290.0
2020-04-27 10:00:00,177.82,177.9,177.63,177.76,21298.0,165.0895,165.1638,164.9131,165.0338,21298.0
2020-04-27 10:05:00,177.75,177.92,177.48,177.92,12026.0,165.0245,165.1824,164.7739,165.1824,12026.0
2020-04-27 10:10:00,177.87,178.15,177.75,178.14,22678.0,165.1359,165.3959,165.0245,165.3866,22678.0
2020-04-27 10:15:00,178.15,178.6,178.14,178.28,17097.0,165.3959,165.8137,165.3866,165.5166,17097.0
2020-04-27 10:20:00,178.39,178.51,178.17,178.25,7459.0,165.6187,165.7301,165.4145,165.4887,7459.0
2020-04-27 10:25:00,178.3,178.37,178.13,178.33,15823.0,165.5352,165.6001,165.3773,165.563,15823.0
2020-04-27 10:30:00,178.31,178.4,178.19,178.33,9794.0,165.5444,165.628,165.433,165.563,9794.0
2020-04-27 10:35:00,178.32,178.32,177.8,177.93,18078.0,165.5537,165.5537,165.0709,165.1916,18078.0
2020-04-27 10:40:00,177.98,178.53,177.98,178.28,13013.0,165.2381,165.7487,165.2381,165.5166,13013.0
2020-04-27 10:45:00,178.34,178.44,178.12,178.36,25921.0,165.5723,165.6651,165.368,165.5909,25921.0
2020-04-27 10:50:00,178.3,178.37,178.06,178.26,19330.0,165.5352,165.6001,165.3123,165.498,19330.0
2020-04-27 10:55:00,178.27,178.41,178.09,178.22,27888.0,165.5073,165.6373,165.3402,165.4609,27888.0
2020-04-27 11:00:00,178.18,178.21,177.73,178.15,17523.0,165.4237,165.4516,165.006,165.3959,17523.0
2020-04-27 11:05:00,178.15,178.32,177.87,178.21,19352.0,165.3959,165.5537,165.1359,165.4516,19352.0
2020-04-27 11:10:00,178.16,178.57,178.16,178.52,11631.0,165.4052,165.7858,165.4052,165.7394,11631.0
2020-04-27 11:15:00,178.53,178.73,178.23,178.59,15371.0,165.7487,165.9344,165.4702,165.8044,15371.0
2020-04-27 11:20:00,178.68,178.77,178.49,178.74,18670.0,165.8879,165.9715,165.7116,165.9437,18670.0
2020-04-27 11:25:00,178.72,178.91,178.71,178.88,15972.0,165.9251,166.1015,165.9158,166.0736,15972.0
2020-04-27 11:30:00,178.86,179.0,178.82,178.93,13562.0,166.0551,166.185,166.0179,166.1201,13562.0
2020-04-27 11:35:00,178.86,179.08,178.78,178.93,17130.0,166.0551,166.2593,165.9808,166.1201,17130.0
2020-04-27 11:40:00,178.93,179.26,178.82,179.18,11315.0,166.1201,166.4264,166.0179,166.3522,11315.0
2020-04-27 11:45:00,179.2,179.24,179.0,179.05,19988.0,166.3707,166.4079,166.185,166.2315,19988.0
2020-04-27 11:50:00,179.12,179.18,178.94,179.05,12165.0,166.2964,166.3522,166.1293,166.2315,12165.0
2020-04-27 11:55:00,179.05,179.12,179.03,179.06,9018.0,166.2315,166.2964,166.2129,166.2407,9018.0
2020-04-27 12:00:00,179.11,179.13,178.91,178.98,14187.0,166.2872,166.3057,166.1015,166.1665,14187.0
2020-04-27 12:05:00,178.99,179.1,178.91,179.02,8770.0,166.1758,166.2779,166.1015,166.2036,8770.0
2020-04-27 12:10:00,179.0,179.5,178.99,179.49,17500.0,166.185,166.6492,166.1758,166.64,17500.0
2020-04-27 12:15:00,179.46,179.69,179.44,179.69,17239.0,166.6121,166.8256,166.5935,166.8256,17239.0
2020-04-27 12:20:00,179.67,179.76,179.44,179.5,18121.0,166.8071,166.8906,166.5935,166.6492,18121.0
2020-04-27 12:25:00,179.52,179.59,179.42,179.53,10950.0,166.6678,166.7328,166.575,166.6771,10950.0
2020-04-27 12:30:00,179.51,179.61,179.32,179.52,19908.0,166.6585,166.7514,166.4821,166.6678,19908.0
2020-04-27 12:35:00,179.52,179.85,179.51,179.74,12456.0,166.6678,166.9742,166.6585,166.8721,12456.0
2020-04-27 12:40:00,179.7,179.79,179.62,179.71,10427.0,166.8349,166.9185,166.7607,166.8442,10427.0
2020-04-27 12:45:00,179.7,179.73,179.55,179.66,11619.0,166.8349,166.8628,166.6957,166.7978,11619.0
2020-04-27 12:50:00,179.73,179.81,179.66,179.69,16536.0,166.8628,166.937,166.7978,166.8256,16536.0
2020-04-27 12:55:00,179.76,179.84,179.6,179.68,14939.0,166.8906,166.9649,166.7421,166.8164,14939.0
2020-04-27 13:00:00,179.65,179.67,178.96,179.31,23766.0,166.7885,166.8071,166.1479,166.4728,23766.0
2020-04-27 13:05:00,179.37,179.46,179.11,179.43,16635.0,166.5285,166.6121,166.2872,166.5843,16635.0
2020-04-27 13:10:00,179.47,179.54,179.11,179.16,20088.0,166.6214,166.6864,166.2872,166.3336,20088.0
2020-04-27 13:15:00,179.14,179.19,178.92,179.01,13512.0,166.315,166.3614,166.1108,166.1943,13512.0
2020-04-27 13:20:00,179.02,179.13,179.0,179.04,13207.0,166.2036,166.3057,166.185,166.2222,13207.0
2020-04-27 13:25:00,179.02,179.19,179.0,179.1,19640.0,166.2036,166.3614,166.185,166.2779,19640.0
2020-04-27 13:30:00,179.1,179.23,179.04,179.15,9015.0,166.2779,166.3986,166.2222,166.3243,9015.0
2020-04-27 13:35:00,179.11,179.21,178.95,179.15,12519.0,166.2872,166.38,166.1386,166.3243,12519.0
2020-04-27 13:40:00,179.14,179.2,179.0,179.11,10488.0,166.315,166.3707,166.185,166.2872,10488.0
2020-04-27 13:45:00,179.11,179.11,178.9,178.98,14206.0,166.2872,166.2872,166.0922,166.1665,14206.0
2020-04-27 13:50:00,179.04,179.32,179.04,179.3,7514.0,166.2222,166.4821,166.2222,166.4636,7514.0
2020-04-27 13:55:00,179.34,179.57,179.34,179.42,14814.0,166.5007,166.7142,166.5007,166.575,14814.0
2020-04-27 14:00:00,179.46,179.77,179.45,179.67,9399.0,166.6121,166.8999,166.6028,166.8071,9399.0
2020-04-27 14:05:00,179.65,179.78,179.51,179.65,17354.0,166.7885,166.9092,166.6585,166.7885,17354.0
2020-04-27 14:10:00,179.73,179.85,179.65,179.8,17739.0,166.8628,166.9742,166.7885,166.9278,17739.0
2020-04-27 14:15:00,179.81,179.88,179.7,179.88,8188.0,166.937,167.002,166.8349,167.002,8188.0
2020-04-27 14:20:00,179.88,179.92,179.69,179.69,21025.0,167.002,167.0392,166.8256,166.8256,21025.0
2020-04-27 14:25:00,179.66,179.72,179.51,179.55,7842.0,166.7978,166.8535,166.6585,166.6957,7842.0
2020-04-27 14:30:00,179.59,179.72,179.52,179.57,11546.0,166.7328,166.8535,166.6678,166.7142,11546.0
2020-04-27 14:35:00,179.57,179.66,179.48,179.56,14431.0,166.7142,166.7978,166.6307,166.7049,14431.0
2020-04-27 14:40:00,179.59,179.97,179.59,179.8,11952.0,166.7328,167.0856,166.7328,166.9278,11952.0
2020-04-27 14:45:00,179.86,180.13,179.84,180.11,61620.0,166.9835,167.2341,166.9649,167.2156,61620.0
2020-04-27 14:50:00,180.08,180.08,179.85,179.91,12156.0,167.1877,167.1877,166.9742,167.0299,12156.0
2020-04-27 14:55:00,179.89,179.98,179.78,179.79,9016.0,167.0113,167.0949,166.9092,166.9185,9016.0
2020-04-27 15:00:00,179.81,179.9,179.72,179.88,7199.0,166.937,167.0206,166.8535,167.002,7199.0
2020-04-27 15:05:00,179.92,179.99,179.78,179.83,14486.0,167.0392,167.1042,166.9092,166.9556,14486.0
2020-04-27 15:10:00,179.86,180.13,179.85,180.11,14042.0,166.9835,167.2341,166.9742,167.2156,14042.0
2020-04-27 15:15:00,180.11,180.18,179.98,180.17,33193.0,167.2156,167.2806,167.0949,167.2713,33193.0
2020-04-27 15:20:00,180.24,180.5,180.24,180.31,15512.0,167.3363,167.5777,167.3363,167.4013,15512.0
2020-04-27 15:25:00,180.29,180.29,180.01,180.06,12211.0,167.3827,167.3827,167.1227,167.1692,12211.0
2020-04-27 15:30:00,180.08,180.2,179.97,180.18,20513.0,167.1877,167.2991,167.0856,167.2806,20513.0
2020-04-27 15:35:00,180.21,180.37,180.2,180.25,15852.0,167.3084,167.457,167.2991,167.3455,15852.0
2020-04-27 15:40:00,180.2,180.54,180.19,180.32,37918.0,167.2991,167.6148,167.2898,167.4105,37918.0
2020-04-27 15:45:00,180.31,180.45,180.26,180.43,28021.0,167.4013,167.5312,167.3548,167.5127,28021.0
2020-04-27 15:50:00,180.39,180.41,179.59,179.92,57928.0,167.4755,167.4941,166.7328,167.0392,57928.0
2020-04-27 15:55:00,179.9,179.96,179.13,179.43,112058.0,167.0206,167.0763,166.3057,166.5843,112058.0
2020-04-28 09:30:00,182.08,182.99,180.85,181.14,75900.0,169.0445,169.8894,167.9026,168.1718,75900.0
2020-04-28 09:35:00,181.24,182.24,180.85,182.24,33390.0,168.2647,169.1931,167.9026,169.1931,33390.0
2020-04-28 09:40:00,182.24,182.31,181.71,182.29,17435.0,169.1931,169.2581,168.701,169.2395,17435.0
2020-04-28 09:45:00,182.12,182.97,182.0,182.74,15872.0,169.0817,169.8708,168.9703,169.6573,15872.0
2020-04-28 09:50:00,182.76,183.26,182.58,182.77,19337.0,169.6759,170.1401,169.5087,169.6851,19337.0
2020-04-28 09:55:00,182.75,182.81,182.05,182.05,18586.0,169.6666,169.7223,169.0167,169.0167,18586.0
2020-04-28 10:00:00,182.16,182.21,181.57,182.12,24992.0,169.1188,169.1652,168.571,169.0817,24992.0
2020-04-28 10:05:00,182.27,182.51,182.09,182.24,15146.0,169.2209,169.4438,169.0538,169.1931,15146.0
2020-04-28 10:10:00,182.4,182.9,182.38,182.63,17602.0,169.3416,169.8058,169.3231,169.5552,17602.0
2020-04-28 10:15:00,182.7,182.76,181.84,181.87,20706.0,169.6201,169.6759,168.8217,168.8496,20706.0
2020-04-28 10:20:00,181.88,181.88,181.14,181.32,14885.0,168.8589,168.8589,168.1718,168.3389,14885.0
2020-04-28 10:25:00,181.28,181.28,180.9,181.08,21548.0,168.3018,168.3018,167.949,168.1161,21548.0
2020-04-28 10:30:00,181.1,181.15,180.85,181.13,20800.0,168.1347,168.1811,167.9026,168.1625,20800.0
2020-04-28 10:35:00,181.21,181.54,181.08,181.41,16294.0,168.2368,168.5432,168.1161,168.4225,16294.0
2020-04-28 10:40:00,181.39,181.39,180.87,180.94,17783.0,168.4039,168.4039,167.9212,167.9862,17783.0
2020-04-28 10:45:00,181.01,181.5,180.87,181.27,31097.0,168.0511,168.5061,167.9212,168.2925,31097.0
2020-04-28 10:50:00,181.2,181.43,180.83,180.9,30146.0,168.2275,168.4411,167.884,167.949,30146.0
2020-04-28 10:55:00,180.86,180.86,179.92,179.97,16155.0,167.9119,167.9119,167.0392,167.0856,16155.0
2020-04-28 11:00:00,180.1,180.45,179.86,180.16,12832.0,167.2063,167.5312,166.9835,167.262,12832.0
2020-04-28 11:05:00,180.2,180.72,180.07,180.51,18935.0,167.2991,167.7819,167.1784,167.5869,18935.0
2020-04-28 11:10:00,180.52,180.94,180.29,180.94,18377.0,167.5962,167.9862,167.3827,167.9862,18377.0
2020-04-28 11:15:00,180.86,180.94,179.81,179.87,13216.0,167.9119,167.9862,166.937,166.9928,13216.0
2020-04-28 11:20:00,179.96,180.24,179.74,180.16,14163.0,167.0763,167.3363,166.8721,167.262,14163.0
2020-04-28 11:25:00,180.23,180.66,180.23,180.34,4361.0,167.327,167.7262,167.327,167.4291,4361.0
2020-04-28 11:30:00,180.29,180.68,180.2,180.56,7045.0,167.3827,167.7448,167.2991,167.6334,7045.0
2020-04-28 11:35:00,180.53,180.76,180.47,180.52,5579.0,167.6055,167.819,167.5498,167.5962,5579.0
2020-04-28 11:40:00,180.45,180.77,180.45,180.65,4738.0,167.5312,167.8283,167.5312,167.7169,4738.0
2020-04-28 11:45:00,180.68,180.78,180.39,180.43,8189.0,167.7448,167.8376,167.4755,167.5127,8189.0
2020-04-28 11:50:00,180.45,180.56,179.91,180.08,10095.0,167.5312,167.6334,167.0299,167.1877,10095.0
2020-04-28 11:55:00,180.08,180.13,179.72,179.8,4609.0,167.1877,167.2341,166.8535,166.9278,4609.0
2020-04-28 12:00:00,179.93,180.03,179.5,179.66,9815.0,167.0485,167.1413,166.6492,166.7978,9815.0
2020-04-28 12:05:00,179.7,180.09,179.65,180.03,7535.0,166.8349,167.197,166.7885,167.1413,7535.0
2020-04-28 12:10:00,180.03,180.14,179.92,179.99,19819.0,167.1413,167.2434,167.0392,167.1042,19819.0
2020-04-28 12:15:00,179.93,179.94,179.06,179.15,7473.0,167.0485,167.0577,166.2407,166.3243,7473.0
2020-04-28 12:20:00,179.21,179.47,179.21,179.37,4986.0,166.38,166.6214,166.38,166.5285,4986.0
2020-04-28 12:25:00,179.42,179.64,179.38,179.56,4062.0,166.575,166.7792,166.5378,166.7049,4062.0
2020-04-28 12:30:00,179.51,179.63,179.34,179.62,7619.0,166.6585,166.7699,166.5007,166.7607,7619.0
2020-04-28 12:35:00,179.65,179.74,179.53,179.58,5439.0,166.7885,166.8721,166.6771,166.7235,5439.0
2020-04-28 12:40:00,179.55,179.76,179.55,179.72,4073.0,166.6957,166.8906,166.6957,166.8535,4073.0
2020-04-28 12:45:00,179.67,179.75,179.3,179.75,5696.0,166.8071,166.8813,166.4636,166.8813,5696.0
2020-04-28 12:50:00,179.75,179.8,179.54,179.54,4088.0,166.8813,166.9278,166.6864,166.6864,4088.0
2020-04-28 12:55:00,179.62,180.18,179.62,180.12,4093.0,166.7607,167.2806,166.7607,167.2249,4093.0
2020-04-28 13:00:00,180.11,180.31,180.02,180.23,7409.0,167.2156,167.4013,167.132,167.327,7409.0
2020-04-28 13:05:00,180.23,180.29,180.16,180.2,3416.0,167.327,167.3827,167.262,167.2991,3416.0
2020-04-28 13:10:00,180.2,180.26,180.03,180.03,7192.0,167.2991,167.3548,167.1413,167.1413,7192.0
2020-04-28 13:15:00,180.06,180.22,179.93,179.93,6632.0,167.1692,167.3177,167.0485,167.0485,6632.0
2020-04-28 13:20:00,179.97,180.3,179.97,180.2,8546.0,167.0856,167.392,167.0856,167.2991,8546.0
2020-04-28 13:25:00,180.23,180.38,180.13,180.23,4051.0,167.327,167.4662,167.2341,167.327,4051.0
2020-04-28 13:30:00,180.16,180.39,180.05,180.11,6185.0,167.262,167.4755,167.1599,167.2156,6185.0
2020-04-28 13:35:00,180.09,180.14,179.93,180.05,4111.0,167.197,167.2434,167.0485,167.1599,4111.0
2020-04-28 13:40:00,179.98,180.49,179.98,180.43,4800.0,167.0949,167.5684,167.0949,167.5127,4800.0
2020-04-28 13:45:00,180.47,180.75,180.45,180.71,4187.0,167.5498,167.8098,167.5312,167.7726,4187.0
2020-04-28 13:50:00,180.64,180.79,180.62,180.62,8658.0,167.7076,167.8469,167.6891,167.6891,8658.0
2020-04-28 13:55:00,180.59,180.59,180.03,180.07,8093.0,167.6612,167.6612,167.1413,167.1784,8093.0
2020-04-28 14:00:00,180.08,180.27,180.01,180.26,15947.0,167.1877,167.3641,167.1227,167.3548,15947.0
2020-04-28 14:05:00,180.16,180.2,179.93,179.94,12108.0,167.262,167.2991,167.0485,167.0577,12108.0
2020-04-28 14:10:00,180.0,180.16,179.97,180.09,10557.0,167.1134,167.262,167.0856,167.197,10557.0
2020-04-28 14:15:00,180.06,180.18,180.04,180.11,11108.0,167.1692,167.2806,167.1506,167.2156,11108.0
2020-04-28 14:20:00,180.08,180.29,180.07,180.29,4337.0,167.1877,167.3827,167.1784,167.3827,4337.0
2020-04-28 14:25:00,180.27,180.32,180.14,180.22,10847.0,167.3641,167.4105,167.2434,167.3177,10847.0
2020-04-28 14:30:00,180.31,180.36,180.12,180.23,6500.0,167.4013,167.4477,167.2249,167.327,6500.0
2020-04-28 14:35:00,180.21,180.21,179.81,179.87,5996.0,167.3084,167.3084,166.937,166.9928,5996.0
2020-04-28 14:40:00,179.84,180.09,179.74,179.74,4927.0,166.9649,167.197,166.8721,166.8721,4927.0
2020-04-28 14:45:00,179.74,179.99,179.73,179.93,7710.0,166.8721,167.1042,166.8628,167.0485,7710.0
2020-04-28 14:50:00,179.9,180.03,179.54,179.54,8251.0,167.0206,167.1413,166.6864,166.6864,8251.0
2020-04-28 14:55:00,179.47,179.53,179.28,179.51,7074.0,166.6214,166.6771,166.445,166.6585,7074.0
2020-04-28 15:00:00,179.48,179.61,179.42,179.54,6393.0,166.6307,166.7514,166.575,166.6864,6393.0
2020-04-28 15:05:00,179.55,179.72,179.54,179.68,7310.0,166.6957,166.8535,166.6864,166.8164,7310.0
2020-04-28 15:10:00,179.6,179.89,179.56,179.76,5459.0,166.7421,167.0113,166.7049,166.8906,5459.0
2020-04-28 15:15:00,179.75,179.9,179.65,179.85,6803.0,166.8813,167.0206,166.7885,166.9742,6803.0
2020-04-28 15:20:00,179.93,180.42,179.23,179.44,25310.0,167.0485,167.5034,166.3986,166.5935,25310.0
2020-04-28 15:25:00,179.46,179.55,179.27,179.35,15750.0,166.6121,166.6957,166.4357,166.51,15750.0
2020-04-28 15:30:00,179.37,179.53,179.14,179.14,14922.0,166.5285,166.6771,166.315,166.315,14922.0
2020-04-28 15:35:00,179.15,179.31,178.94,179.29,11508.0,166.3243,166.4728,166.1293,166.4543,11508.0
2020-04-28 15:40:00,179.29,179.36,178.99,179.0,13078.0,166.4543,166.5193,166.1758,166.185,13078.0
2020-04-28 15:45:00,179.0,179.03,178.19,178.19,20981.0,166.185,166.2129,165.433,165.433,20981.0
2020-04-28 15:50:00,178.0,178.36,176.91,178.09,82453.0,165.2566,165.5909,164.2447,165.3402,82453.0
2020-04-28 15:55:00,178.11,178.83,178.0,178.51,201822.0,165.3588,166.0272,165.2566,165.7301,201822.0
2020-04-29 09:30:00,182.31,183.18,181.86,182.41,76520.0,169.2581,170.0658,168.8403,169.3509,76520.0
2020-04-29 09:35:00,182.53,182.73,182.13,182.15,20980.0,169.4623,169.648,169.091,169.1095,20980.0
2020-04-29 09:40:00,182.24,182.31,181.7,181.86,15039.0,169.1931,169.2581,168.6917,168.8403,15039.0
2020-04-29 09:45:00,181.85,182.72,181.7,182.62,26039.0,168.831,169.6387,168.6917,169.5459,26039.0
2020-04-29 09:50:00,182.62,182.89,182.41,182.52,18471.0,169.5459,169.7965,169.3509,169.453,18471.0
2020-04-29 09:55:00,182.64,183.13,182.53,182.84,21920.0,169.5644,170.0194,169.4623,169.7501,21920.0
2020-04-29 10:00:00,182.95,183.23,182.83,182.93,29336.0,169.8523,170.1122,169.7408,169.8337,29336.0
2020-04-29 10:05:00,182.98,183.11,182.62,182.77,21444.0,169.8801,170.0008,169.5459,169.6851,21444.0
2020-04-29 10:10:00,182.73,182.96,182.45,182.96,15381.0,169.648,169.8615,169.388,169.8615,15381.0
2020-04-29 10:15:00,182.85,183.23,182.79,183.1,18295.0,169.7594,170.1122,169.7037,169.9915,18295.0
2020-04-29 10:20:00,183.11,183.37,183.06,183.31,9234.0,170.0008,170.2422,169.9544,170.1865,9234.0
2020-04-29 10:25:00,183.33,183.93,183.27,183.93,26455.0,170.205,170.7621,170.1493,170.7621,26455.0
2020-04-29 10:30:00,183.97,184.92,183.95,184.65,60250.0,170.7992,171.6812,170.7807,171.4305,60250.0
2020-04-29 10:35:00,184.69,184.86,184.34,184.51,35717.0,171.4677,171.6255,171.1427,171.3006,35717.0
2020-04-29 10:40:00,184.56,184.73,184.4,184.55,21438.0,171.347,171.5048,171.1984,171.3377,21438.0
2020-04-29 10:45:00,184.5,184.51,184.23,184.31,20527.0,171.2913,171.3006,171.0406,171.1149,20527.0
2020-04-29 10:50:00,184.3,184.56,184.3,184.5,18697.0,171.1056,171.347,171.1056,171.2913,18697.0
2020-04-29 10:55:00,184.47,184.47,183.89,184.07,16632.0,171.2634,171.2634,170.725,170.8921,16632.0
2020-04-29 11:00:00,184.08,184.08,183.6,183.73,15935.0,170.9014,170.9014,170.4557,170.5764,15935.0
2020-04-29 11:05:00,183.72,184.45,183.72,184.38,17757.0,170.5671,171.2449,170.5671,171.1799,17757.0
2020-04-29 11:10:00,184.42,184.55,184.3,184.51,20679.0,171.217,171.3377,171.1056,171.3006,20679.0
2020-04-29 11:15:00,184.52,184.71,184.31,184.56,27796.0,171.3099,171.4862,171.1149,171.347,27796.0
2020-04-29 11:20:00,184.55,184.94,184.55,184.94,20494.0,171.3377,171.6998,171.3377,171.6998,20494.0
2020-04-29 11:25:00,184.91,185.12,184.91,185.05,59144.0,171.6719,171.8669,171.6719,171.8019,59144.0
2020-04-29 11:30:00,184.99,185.19,184.7,184.72,35701.0,171.7462,171.9319,171.477,171.4955,35701.0
2020-04-29 11:35:00,184.73,184.87,184.49,184.84,19409.0,171.5048,171.6348,171.282,171.6069,19409.0
2020-04-29 11:40:00,184.88,185.0,184.62,184.82,25656.0,171.6441,171.7555,171.4027,171.5884,25656.0
2020-04-29 11:45:00,184.87,185.1,184.84,185.05,12597.0,171.6348,171.8483,171.6069,171.8019,12597.0
2020-04-29 11:50:00,185.1,185.25,184.99,185.19,6001.0,171.8483,171.9876,171.7462,171.9319,6001.0
2020-04-29 11:55:00,185.16,185.23,184.85,184.85,12711.0,171.904,171.969,171.6162,171.6162,12711.0
2020-04-29 12:00:00,184.84,185.13,184.84,185.04,7374.0,171.6069,171.8762,171.6069,171.7926,7374.0
2020-04-29 12:05:00,185.08,185.14,184.96,185.04,10074.0,171.8298,171.8855,171.7184,171.7926,10074.0
2020-04-29 12:10:00,185.08,185.25,185.01,185.15,9114.0,171.8298,171.9876,171.7648,171.8947,9114.0
2020-04-29 12:15:00,185.14,185.33,185.07,185.15,14270.0,171.8855,172.0619,171.8205,171.8947,14270.0
2020-04-29 12:20:00,185.15,185.28,185.11,185.14,4708.0,171.8947,172.0154,171.8576,171.8855,4708.0
2020-04-29 12:25:00,185.08,185.27,185.07,185.24,4619.0,171.8298,172.0062,171.8205,171.9783,4619.0
2020-04-29 12:30:00,185.25,185.32,185.09,185.1,5871.0,171.9876,172.0526,171.839,171.8483,5871.0
2020-04-29 12:35:00,185.05,185.43,185.05,185.37,3993.0,171.8019,172.1547,171.8019,172.099,3993.0
2020-04-29 12:40:00,185.39,185.47,185.31,185.34,13798.0,172.1176,172.1918,172.0433,172.0711,13798.0
2020-04-29 12:45:00,185.32,185.96,185.32,185.75,29804.0,172.0526,172.6468,172.0526,172.4518,29804.0
2020-04-29 12:50:00,185.78,186.14,185.72,186.09,19619.0,172.4796,172.8139,172.4239,172.7675,19619.0
2020-04-29 12:55:00,186.06,186.2,185.87,185.96,14317.0,172.7396,172.8696,172.5632,172.6468,14317.0
2020-04-29 13:00:00,185.96,186.44,185.96,186.36,17606.0,172.6468,173.0924,172.6468,173.0181,17606.0
2020-04-29 13:05:00,186.32,187.0,186.32,186.93,33112.0,172.981,173.6123,172.981,173.5473,33112.0
2020-04-29 13:10:00,186.88,187.0,186.44,186.47,14618.0,173.5009,173.6123,173.0924,173.1202,14618.0
2020-04-29 13:15:00,186.46,186.91,186.36,186.71,16878.0,173.111,173.5287,173.0181,173.3431,16878.0
2020-04-29 13:20:00,186.7,186.88,186.51,186.52,9141.0,173.3338,173.5009,173.1574,173.1667,9141.0
2020-04-29 13:25:00,186.52,186.59,186.4,186.45,8841.0,173.1667,173.2317,173.0553,173.1017,8841.0
2020-04-29 13:30:00,186.49,186.51,186.06,186.26,14171.0,173.1388,173.1574,172.7396,172.9253,14171.0
2020-04-29 13:35:00,186.26,186.55,186.26,186.55,5363.0,172.9253,173.1945,172.9253,173.1945,5363.0
2020-04-29 13:40:00,186.6,186.73,186.28,186.33,36644.0,173.2409,173.3616,172.9438,172.9903,36644.0
2020-04-29 13:45:00,186.39,186.68,186.34,186.68,8244.0,173.046,173.3152,172.9996,173.3152,8244.0
2020-04-29 13:50:00,186.66,186.87,186.56,186.62,17901.0,173.2966,173.4916,173.2038,173.2595,17901.0
2020-04-29 13:55:00,186.62,187.06,186.59,186.98,15030.0,173.2595,173.668,173.2317,173.5937,15030.0
2020-04-29 14:00:00,187.06,187.3,186.54,186.79,29766.0,173.668,173.8908,173.1852,173.4173,29766.0
2020-04-29 14:05:00,186.83,186.91,186.41,186.45,20066.0,173.4545,173.5287,173.0645,173.1017,20066.0
2020-04-29 14:10:00,186.4,186.66,186.29,186.66,31557.0,173.0553,173.2966,172.9531,173.2966,31557.0
2020-04-29 14:15:00,186.71,187.14,186.66,186.7,15388.0,173.3431,173.7423,173.2966,173.3338,15388.0
2020-04-29 14:20:00,186.73,187.03,186.7,187.03,16246.0,173.3616,173.6402,173.3338,173.6402,16246.0
2020-04-29 14:25:00,187.03,187.26,186.87,186.9,13374.0,173.6402,173.8537,173.4916,173.5195,13374.0
2020-04-29 14:30:00,186.93,187.0,186.58,186.89,11929.0,173.5473,173.6123,173.2224,173.5102,11929.0
2020-04-29 14:35:00,186.88,187.35,186.7,187.31,13185.0,173.5009,173.9372,173.3338,173.9001,13185.0
2020-04-29 14:40:00,187.26,187.45,187.12,187.33,19138.0,173.8537,174.0301,173.7237,173.9187,19138.0
2020-04-29 14:45:00,187.38,187.4,187.05,187.11,10010.0,173.9651,173.9837,173.6587,173.7144,10010.0
2020-04-29 14:50:00,187.06,187.13,186.49,186.66,22325.0,173.668,173.733,173.1388,173.2966,22325.0
2020-04-29 14:55:00,186.62,187.2,186.5,187.08,15084.0,173.2595,173.798,173.1481,173.6866,15084.0
2020-04-29 15:00:00,187.05,187.36,186.86,187.34,17477.0,173.6587,173.9465,173.4823,173.928,17477.0
2020-04-29 15:05:00,187.44,187.81,187.29,187.65,19877.0,174.0208,174.3643,173.8815,174.2158,19877.0
2020-04-29 15:10:00,187.63,187.84,187.49,187.69,13829.0,174.1972,174.3922,174.0672,174.2529,13829.0
2020-04-29 15:15:00,187.73,187.8,187.4,187.7,22723.0,174.29,174.355,173.9837,174.2622,22723.0
2020-04-29 15:20:00,187.74,188.11,187.74,188.03,33379.0,174.2993,174.6428,174.2993,174.5686,33379.0
2020-04-29 15:25:00,187.99,188.16,187.91,188.1,17159.0,174.5314,174.6893,174.4572,174.6336,17159.0
2020-04-29 15:30:00,188.13,188.17,187.72,188.03,25959.0,174.6614,174.6985,174.2808,174.5686,25959.0
2020-04-29 15:35:00,188.03,188.1,187.49,187.7,53951.0,174.5686,174.6336,174.0672,174.2622,53951.0
2020-04-29 15:40:00,187.7,187.93,187.6,187.77,35163.0,174.2622,174.4757,174.1693,174.3272,35163.0
2020-04-29 15:45:00,187.8,188.02,187.71,187.92,50726.0,174.355,174.5593,174.2715,174.4664,50726.0
2020-04-29 15:50:00,187.95,187.97,187.45,187.64,78724.0,174.4943,174.5129,174.0301,174.2065,78724.0
2020-04-29 15:55:00,187.6,188.0,187.51,187.59,157213.0,174.1693,174.5407,174.0858,174.1601,157213.0
2020-04-30 09:30:00,185.53,186.48,184.82,185.1,100125.0,172.2475,173.1295,171.5884,171.8483,100125.0
2020-04-30 09:35:00,184.95,185.24,184.46,185.09,24672.0,171.7091,171.9783,171.2541,171.839,24672.0
2020-04-30 09:40:00,184.97,185.69,184.92,184.93,12417.0,171.7276,172.3961,171.6812,171.6905,12417.0
2020-04-30 09:45:00,184.83,185.22,184.5,185.16,25344.0,171.5977,171.9597,171.2913,171.904,25344.0
2020-04-30 09:50:00,185.16,185.57,185.0,185.34,19016.0,171.904,172.2847,171.7555,172.0711,19016.0
2020-04-30 09:55:00,185.32,185.98,185.31,185.75,14980.0,172.0526,172.6653,172.0433,172.4518,14980.0
2020-04-30 10:00:00,185.65,186.18,185.08,185.08,16396.0,172.359,172.851,171.8298,171.8298,16396.0
2020-04-30 10:05:00,185.14,185.86,184.87,185.72,18770.0,171.8855,172.5539,171.6348,172.4239,18770.0
2020-04-30 10:10:00,185.64,186.4,185.61,186.23,43783.0,172.3497,173.0553,172.3218,172.8974,43783.0
2020-04-30 10:15:00,186.17,186.36,185.87,186.18,19098.0,172.8417,173.0181,172.5632,172.851,19098.0
2020-04-30 10:20:00,186.18,186.21,185.33,185.46,16816.0,172.851,172.8789,172.0619,172.1826,16816.0
2020-04-30 10:25:00,185.61,186.03,185.49,185.94,8709.0,172.3218,172.7117,172.2104,172.6282,8709.0
2020-04-30 10:30:00,185.96,186.22,185.94,185.97,15105.0,172.6468,172.8881,172.6282,172.656,15105.0
2020-04-30 10:35:00,185.91,186.21,185.91,186.04,15114.0,172.6003,172.8789,172.6003,172.721,15114.0
2020-04-30 10:40:00,186.01,186.04,184.87,185.05,15942.0,172.6932,172.721,171.6348,171.8019,15942.0
2020-04-30 10:45:00,185.01,185.58,184.87,185.56,17012.0,171.7648,172.294,171.6348,172.2754,17012.0
2020-04-30 10:50:00,185.44,185.58,185.18,185.48,16513.0,172.164,172.294,171.9226,172.2011,16513.0
2020-04-30 10:55:00,185.44,185.78,185.32,185.32,19874.0,172.164,172.4796,172.0526,172.0526,19874.0
2020-04-30 11:00:00,185.4,186.13,185.29,185.9,22506.0,172.1269,172.8046,172.0247,172.5911,22506.0
2020-04-30 11:05:00,185.88,185.99,185.59,185.89,38289.0,172.5725,172.6746,172.3032,172.5818,38289.0
2020-04-30 11:10:00,185.82,185.85,185.66,185.75,10738.0,172.5168,172.5446,172.3682,172.4518,10738.0
2020-04-30 11:15:00,185.79,186.0,185.55,185.56,10380.0,172.4889,172.6839,172.2661,172.2754,10380.0
2020-04-30 11:20:00,185.5,185.71,185.46,185.53,6773.0,172.2197,172.4147,172.1826,172.2475,6773.0
2020-04-30 11:25:00,185.5,185.75,185.44,185.44,10449.0,172.2197,172.4518,172.164,172.164,10449.0
2020-04-30 11:30:00,185.45,185.87,185.32,185.67,16767.0,172.1733,172.5632,172.0526,172.3775,16767.0
2020-04-30 11:35:00,185.69,185.77,185.57,185.77,11172.0,172.3961,172.4704,172.2847,172.4704,11172.0
2020-04-30 11:40:00,185.82,185.97,185.75,185.87,13354.0,172.5168,172.656,172.4518,172.5632,13354.0
2020-04-30 11:45:00,185.82,185.82,185.08,185.09,11786.0,172.5168,172.5168,171.8298,171.839,11786.0
2020-04-30 11:50:00,185.06,185.22,184.94,185.13,11618.0,171.8112,171.9597,171.6998,171.8762,11618.0
2020-04-30 11:55:00,185.11,185.4,184.95,184.95,12749.0,171.8576,172.1269,171.7091,171.7091,12749.0
2020-04-30 12:00:00,184.83,184.83,184.19,184.55,13103.0,171.5977,171.5977,171.0035,171.3377,13103.0
2020-04-30 12:05:00,184.5,185.06,184.47,185.01,20704.0,171.2913,171.8112,171.2634,171.7648,20704.0
2020-04-30 12:10:00,185.01,185.1,184.76,184.78,20139.0,171.7648,171.8483,171.5327,171.5512,20139.0
2020-04-30 12:15:00,184.78,185.01,184.7,184.7,16922.0,171.5512,171.7648,171.477,171.477,16922.0
2020-04-30 12:20:00,184.76,185.09,184.76,184.92,15390.0,171.5327,171.839,171.5327,171.6812,15390.0
2020-04-30 12:25:00,184.91,184.91,184.63,184.76,11231.0,171.6719,171.6719,171.412,171.5327,11231.0
2020-04-30 12:30:00,184.8,184.85,184.58,184.74,9033.0,171.5698,171.6162,171.3656,171.5141,9033.0
2020-04-30 12:35:00,184.71,185.14,184.68,185.06,21979.0,171.4862,171.8855,171.4584,171.8112,21979.0
2020-04-30 12:40:00,185.05,185.29,184.91,184.91,24742.0,171.8019,172.0247,171.6719,171.6719,24742.0
2020-04-30 12:45:00,184.85,185.13,184.83,185.12,7926.0,171.6162,171.8762,171.5977,171.8669,7926.0
2020-04-30 12:50:00,185.12,185.46,185.12,185.46,9163.0,171.8669,172.1826,171.8669,172.1826,9163.0
2020-04-30 12:55:00,185.39,185.65,185.33,185.36,8339.0,172.1176,172.359,172.0619,172.0897,8339.0
2020-04-30 13:00:00,185.36,185.36,184.97,184.97,9221.0,172.0897,172.0897,171.7276,171.7276,9221.0
2020-04-30 13:05:00,185.02,185.24,184.95,185.23,7830.0,171.7741,171.9783,171.7091,171.969,7830.0
2020-04-30 13:10:00,185.21,185.77,185.17,185.61,9003.0,171.9505,172.4704,171.9133,172.3218,9003.0
2020-04-30 13:15:00,185.58,185.67,185.45,185.45,4658.0,172.294,172.3775,172.1733,172.1733,4658.0
2020-04-30 13:20:00,185.48,185.51,185.31,185.41,6201.0,172.2011,172.229,172.0433,172.1361,6201.0
2020-04-30 13:25:00,185.4,185.49,185.29,185.35,6958.0,172.1269,172.2104,172.0247,172.0804,6958.0
2020-04-30 13:30:00,185.32,185.34,185.04,185.09,7635.0,172.0526,172.0711,171.7926,171.839,7635.0
2020-04-30 13:35:00,185.06,185.2,184.95,185.09,11191.0,171.8112,171.9412,171.7091,171.839,11191.0
2020-04-30 13:40:00,185.03,185.08,184.9,185.08,16933.0,171.7833,171.8298,171.6626,171.8298,16933.0
2020-04-30 13:45:00,185.11,185.11,184.91,185.09,8697.0,171.8576,171.8576,171.6719,171.839,8697.0
2020-04-30 13:50:00,185.02,185.16,184.89,185.02,7076.0,171.7741,171.904,171.6534,171.7741,7076.0
2020-04-30 13:55:00,184.94,185.06,184.93,185.05,10524.0,171.6998,171.8112,171.6905,171.8019,10524.0
2020-04-30 14:00:00,185.06,185.36,184.85,185.27,9735.0,171.8112,172.0897,171.6162,172.0062,9735.0
2020-04-30 14:05:00,185.26,185.57,185.14,185.45,6721.0,171.9969,172.2847,171.8855,172.1733,6721.0
2020-04-30 14:10:00,185.39,185.69,185.38,185.65,7148.0,172.1176,172.3961,172.1083,172.359,7148.0
2020-04-30 14:15:00,185.62,185.65,185.28,185.28,12555.0,172.3311,172.359,172.0154,172.0154,12555.0
2020-04-30 14:20:00,185.35,185.78,185.34,185.55,9051.0,172.0804,172.4796,172.0711,172.2661,9051.0
2020-04-30 14:25:00,185.55,185.59,185.35,185.56,6400.0,172.2661,172.3032,172.0804,172.2754,6400.0
2020-04-30 14:30:00,185.54,185.7,185.48,185.55,7723.0,172.2568,172.4054,172.2011,172.2661,7723.0
2020-04-30 14:35:00,185.54,185.55,185.11,185.26,10852.0,172.2568,172.2661,171.8576,171.9969,10852.0
2020-04-30 14:40:00,185.28,185.35,185.08,185.28,11515.0,172.0154,172.0804,171.8298,172.0154,11515.0
2020-04-30 14:45:00,185.31,185.57,185.25,185.54,11203.0,172.0433,172.2847,171.9876,172.2568,11203.0
2020-04-30 14:50:00,185.59,185.6,185.26,185.29,12260.0,172.3032,172.3125,171.9969,172.0247,12260.0
2020-04-30 14:55:00,185.28,185.37,185.0,185.23,7726.0,172.0154,172.099,171.7555,171.969,7726.0
2020-04-30 15:00:00,185.29,185.32,185.01,185.03,8849.0,172.0247,172.0526,171.7648,171.7833,8849.0
2020-04-30 15:05:00,185.05,185.47,185.02,185.35,13933.0,171.8019,172.1918,171.7741,172.0804,13933.0
2020-04-30 15:10:00,185.32,185.38,185.1,185.35,12134.0,172.0526,172.1083,171.8483,172.0804,12134.0
2020-04-30 15:15:00,185.39,186.02,185.39,185.95,16332.0,172.1176,172.7025,172.1176,172.6375,16332.0
2020-04-30 15:20:00,185.93,186.24,185.88,186.2,16908.0,172.6189,172.9067,172.5725,172.8696,16908.0
2020-04-30 15:25:00,186.22,186.23,185.74,185.87,14187.0,172.8881,172.8974,172.4425,172.5632,14187.0
2020-04-30 15:30:00,185.88,186.06,185.77,185.77,15810.0,172.5725,172.7396,172.4704,172.4704,15810.0
2020-04-30 15:35:00,185.79,185.81,185.44,185.59,32197.0,172.4889,172.5075,172.164,172.3032,32197.0
2020-04-30 15:40:00,185.58,185.6,185.12,185.39,35125.0,172.294,172.3125,171.8669,172.1176,35125.0
2020-04-30 15:45:00,185.39,185.61,185.26,185.36,28020.0,172.1176,172.3218,171.9969,172.0897,28020.0
2020-04-30 15:50:00,185.24,185.81,184.94,185.78,62109.0,171.9783,172.5075,171.6998,172.4796,62109.0
2020-04-30 15:55:00,185.75,185.85,185.09,185.17,116125.0,172.4518,172.5446,171.839,171.9133,116125.0
2020-05-01 09:30:00,181.71,182.28,180.97,181.12,64350.0,168.701,169.2302,168.014,168.1533,64350.0
2020-05-01 09:35:00,181.02,181.61,180.35,180.61,25085.0,168.0604,168.6082,167.4384,167.6798,25085.0
2020-05-01 09:40:00,180.81,181.23,180.68,181.23,11412.0,167.8655,168.2554,167.7448,168.2554,11412.0
2020-05-01 09:45:00,181.26,181.66,181.08,181.62,19835.0,168.2832,168.6546,168.1161,168.6175,19835.0
2020-05-01 09:50:00,181.68,181.83,181.28,181.37,17805.0,168.6732,168.8124,168.3018,168.3854,17805.0
2020-05-01 09:55:00,181.47,182.23,181.47,182.23,9893.0,168.4782,169.1838,168.4782,169.1838,9893.0
2020-05-01 10:00:00,182.31,182.97,182.12,182.78,20875.0,169.2581,169.8708,169.0817,169.6944,20875.0
2020-05-01 10:05:00,182.63,182.99,182.4,182.48,23673.0,169.5552,169.8894,169.3416,169.4159,23673.0
2020-05-01 10:10:00,182.35,182.35,181.78,181.98,11441.0,169.2952,169.2952,168.766,168.9517,11441.0
2020-05-01 10:15:00,181.97,182.14,181.69,181.72,19261.0,168.9424,169.1002,168.6825,168.7103,19261.0
2020-05-01 10:20:00,181.72,181.79,181.22,181.28,23102.0,168.7103,168.7753,168.2461,168.3018,23102.0
2020-05-01 10:25:00,181.31,181.91,181.31,181.91,15085.0,168.3297,168.8867,168.3297,168.8867,15085.0
2020-05-01 10:30:00,181.96,182.19,181.63,181.79,22923.0,168.9331,169.1467,168.6268,168.7753,22923.0
2020-05-01 10:35:00,181.82,182.09,181.56,181.58,34173.0,168.8031,169.0538,168.5618,168.5803,34173.0
2020-05-01 10:40:00,181.56,181.89,181.45,181.73,8781.0,168.5618,168.8681,168.4596,168.7196,8781.0
2020-05-01 10:45:00,181.81,182.24,181.72,182.24,13233.0,168.7939,169.1931,168.7103,169.1931,13233.0
2020-05-01 10:50:00,182.23,182.37,182.04,182.27,21489.0,169.1838,169.3138,169.0074,169.2209,21489.0
2020-05-01 10:55:00,182.27,182.53,182.27,182.32,34712.0,169.2209,169.4623,169.2209,169.2674,34712.0
2020-05-01 11:00:00,182.28,182.28,182.01,182.05,6157.0,169.2302,169.2302,168.9795,169.0167,6157.0
2020-05-01 11:05:00,182.05,182.07,181.73,181.95,10608.0,169.0167,169.0353,168.7196,168.9238,10608.0
2020-05-01 11:10:00,181.92,182.14,181.9,182.14,6774.0,168.896,169.1002,168.8774,169.1002,6774.0
2020-05-01 11:15:00,182.1,182.11,181.77,181.93,14012.0,169.0631,169.0724,168.7567,168.9053,14012.0
2020-05-01 11:20:00,181.92,181.93,181.51,181.51,15183.0,168.896,168.9053,168.5153,168.5153,15183.0
2020-05-01 11:25:00,181.49,181.51,181.19,181.23,8778.0,168.4968,168.5153,168.2183,168.2554,8778.0
2020-05-01 11:30:00,181.18,181.25,180.93,181.08,11694.0,168.209,168.274,167.9769,168.1161,11694.0
2020-05-01 11:35:00,181.05,181.24,181.05,181.17,8432.0,168.0883,168.2647,168.0883,168.1997,8432.0
2020-05-01 11:40:00,181.14,181.18,180.85,180.95,9895.0,168.1718,168.209,167.9026,167.9954,9895.0
2020-05-01 11:45:00,180.95,180.97,180.58,180.59,17105.0,167.9954,168.014,167.6519,167.6612,17105.0
2020-05-01 11:50:00,180.55,180.55,180.14,180.27,12215.0,167.6241,167.6241,167.2434,167.3641,12215.0
2020-05-01 11:55:00,180.3,180.49,180.29,180.39,12331.0,167.392,167.5684,167.3827,167.4755,12331.0
2020-05-01 12:00:00,180.37,180.37,180.09,180.1,13530.0,167.457,167.457,167.197,167.2063,13530.0
2020-05-01 12:05:00,180.08,180.43,180.07,180.43,18591.0,167.1877,167.5127,167.1784,167.5127,18591.0
2020-05-01 12:10:00,180.43,180.75,180.37,180.65,9006.0,167.5127,167.8098,167.457,167.7169,9006.0
2020-05-01 12:15:00,180.6,180.73,180.36,180.44,23847.0,167.6705,167.7912,167.4477,167.5219,23847.0
2020-05-01 12:20:00,180.5,180.85,180.41,180.48,8465.0,167.5777,167.9026,167.4941,167.5591,8465.0
2020-05-01 12:25:00,180.37,180.58,180.33,180.36,11062.0,167.457,167.6519,167.4198,167.4477,11062.0
2020-05-01 12:30:00,180.35,180.62,180.09,180.62,14079.0,167.4384,167.6891,167.197,167.6891,14079.0
2020-05-01 12:35:00,180.78,180.78,180.3,180.3,5076.0,167.8376,167.8376,167.392,167.392,5076.0
2020-05-01 12:40:00,180.3,180.31,179.85,180.08,15364.0,167.392,167.4013,166.9742,167.1877,15364.0
2020-05-01 12:45:00,180.13,180.46,180.13,180.34,6986.0,167.2341,167.5405,167.2341,167.4291,6986.0
2020-05-01 12:50:00,180.34,180.53,180.32,180.48,4503.0,167.4291,167.6055,167.4105,167.5591,4503.0
2020-05-01 12:55:00,180.47,180.58,180.4,180.51,8447.0,167.5498,167.6519,167.4848,167.5869,8447.0
2020-05-01 13:00:00,180.52,180.74,180.52,180.66,9507.0,167.5962,167.8005,167.5962,167.7262,9507.0
2020-05-01 13:05:00,180.69,180.7,180.5,180.59,9000.0,167.754,167.7633,167.5777,167.6612,9000.0
2020-05-01 13:10:00,180.6,180.62,180.31,180.33,7998.0,167.6705,167.6891,167.4013,167.4198,7998.0
2020-05-01 13:15:00,180.36,180.4,179.99,180.14,10513.0,167.4477,167.4848,167.1042,167.2434,10513.0
2020-05-01 13:20:00,180.12,180.41,180.08,180.29,11810.0,167.2249,167.4941,167.1877,167.3827,11810.0
2020-05-01 13:25:00,180.18,180.4,180.18,180.24,8468.0,167.2806,167.4848,167.2806,167.3363,8468.0
2020-05-01 13:30:00,180.24,180.65,180.23,180.4,6115.0,167.3363,167.7169,167.327,167.4848,6115.0
2020-05-01 13:35:00,180.32,180.32,179.85,179.94,11758.0,167.4105,167.4105,166.9742,167.0577,11758.0
2020-05-01 13:40:00,179.87,180.13,179.84,180.03,7266.0,166.9928,167.2341,166.9649,167.1413,7266.0
2020-05-01 13:45:00,179.99,180.08,179.71,179.93,9061.0,167.1042,167.1877,166.8442,167.0485,9061.0
2020-05-01 13:50:00,179.93,180.02,179.77,179.77,8830.0,167.0485,167.132,166.8999,166.8999,8830.0
2020-05-01 13:55:00,179.77,179.92,179.69,179.91,7600.0,166.8999,167.0392,166.8256,167.0299,7600.0
2020-05-01 14:00:00,179.83,180.13,179.58,180.08,8267.0,166.9556,167.2341,166.7235,167.1877,8267.0
2020-05-01 14:05:00,180.09,180.17,179.77,179.81,6602.0,167.197,167.2713,166.8999,166.937,6602.0
2020-05-01 14:10:00,179.75,179.79,179.29,179.29,10796.0,166.8813,166.9185,166.4543,166.4543,10796.0
2020-05-01 14:15:00,179.35,179.78,179.25,179.78,10857.0,166.51,166.9092,166.4171,166.9092,10857.0
2020-05-01 14:20:00,179.77,180.08,179.76,180.08,9097.0,166.8999,167.1877,166.8906,167.1877,9097.0
2020-05-01 14:25:00,180.1,180.13,179.8,179.84,9109.0,167.2063,167.2341,166.9278,166.9649,9109.0
2020-05-01 14:30:00,179.88,179.99,179.8,179.86,12614.0,167.002,167.1042,166.9278,166.9835,12614.0
2020-05-01 14:35:00,179.9,180.06,179.86,180.03,5359.0,167.0206,167.1692,166.9835,167.1413,5359.0
2020-05-01 14:40:00,180.01,180.04,179.69,179.75,15204.0,167.1227,167.1506,166.8256,166.8813,15204.0
2020-05-01 14:45:00,179.75,180.03,179.71,179.98,14423.0,166.8813,167.1413,166.8442,167.0949,14423.0
2020-05-01 14:50:00,179.91,179.94,179.66,179.94,10977.0,167.0299,167.0577,166.7978,167.0577,10977.0
2020-05-01 14:55:00,179.99,180.15,179.9,180.14,6875.0,167.1042,167.2527,167.0206,167.2434,6875.0
2020-05-01 15:00:00,180.07,180.58,180.0,180.34,15060.0,167.1784,167.6519,167.1134,167.4291,15060.0
2020-05-01 15:05:00,180.27,180.42,180.13,180.36,11012.0,167.3641,167.5034,167.2341,167.4477,11012.0
2020-05-01 15:10:00,180.39,180.77,180.2,180.71,8764.0,167.4755,167.8283,167.2991,167.7726,8764.0
2020-05-01 15:15:00,180.72,180.94,180.65,180.84,14227.0,167.7819,167.9862,167.7169,167.8933,14227.0
2020-05-01 15:20:00,180.87,181.01,180.6,180.62,8062.0,167.9212,168.0511,167.6705,167.6891,8062.0
2020-05-01 15:25:00,180.6,180.61,180.26,180.38,13215.0,167.6705,167.6798,167.3548,167.4662,13215.0
2020-05-01 15:30:00,180.39,180.61,180.15,180.19,23170.0,167.4755,167.6798,167.2527,167.2898,23170.0
2020-05-01 15:35:00,180.17,180.37,180.0,180.26,17751.0,167.2713,167.457,167.1134,167.3548,17751.0
2020-05-01 15:40:00,180.32,180.49,180.21,180.31,19905.0,167.4105,167.5684,167.3084,167.4013,19905.0
2020-05-01 15:45:00,180.3,180.41,179.93,180.26,28190.0,167.392,167.4941,167.0485,167.3548,28190.0
2020-05-01 15:50:00,180.2,180.2,179.49,179.59,46761.0,167.2991,167.2991,166.64,166.7328,46761.0
2020-05-01 15:55:00,179.55,180.12,179.54,179.96,125925.0,166.6957,167.2249,166.6864,167.0763,125925.0
2020-05-04 09:30:00,177.98,178.03,176.88,177.36,87237.0,165.2381,165.2845,164.2168,164.6624,87237.0
2020-05-04 09:35:00,177.39,177.6,177.02,177.34,7580.0,164.6903,164.8853,164.3468,164.6439,7580.0
2020-05-04 09:40:00,177.35,177.74,177.23,177.58,11061.0,164.6532,165.0152,164.5418,164.8667,11061.0
2020-05-04 09:45:00,177.51,178.22,177.26,178.22,17234.0,164.8017,165.4609,164.5696,165.4609,17234.0
2020-05-04 09:50:00,178.28,179.01,178.23,179.01,15826.0,165.5166,166.1943,165.4702,166.1943,15826.0
2020-05-04 09:55:00,178.93,178.99,178.75,178.84,19755.0,166.1201,166.1758,165.9529,166.0365,19755.0
2020-05-04 10:00:00,178.84,179.41,178.84,179.32,18782.0,166.0365,166.5657,166.0365,166.4821,18782.0
2020-05-04 10:05:00,179.32,179.6,178.79,178.9,8672.0,166.4821,166.7421,165.9901,166.0922,8672.0
2020-05-04 10:10:00,178.82,179.0,178.75,178.75,7068.0,166.0179,166.185,165.9529,165.9529,7068.0
2020-05-04 10:15:00,178.7,179.33,178.7,179.12,9348.0,165.9065,166.4914,165.9065,166.2964,9348.0
2020-05-04 10:20:00,179.13,179.13,178.32,178.37,9789.0,166.3057,166.3057,165.5537,165.6001,9789.0
2020-05-04 10:25:00,178.37,178.53,178.04,178.31,21624.0,165.6001,165.7487,165.2938,165.5444,21624.0
2020-05-04 10:30:00,178.29,178.46,178.05,178.23,9780.0,165.5259,165.6837,165.3031,165.4702,9780.0
2020-05-04 10:35:00,178.2,178.7,178.19,178.64,8202.0,165.4423,165.9065,165.433,165.8508,8202.0
2020-05-04 10:40:00,178.63,178.95,178.63,178.91,5178.0,165.8415,166.1386,165.8415,166.1015,5178.0
2020-05-04 10:45:00,178.97,179.08,178.72,178.99,18976.0,166.1572,166.2593,165.9251,166.1758,18976.0
2020-05-04 10:50:00,178.96,179.0,178.64,178.84,10395.0,166.1479,166.185,165.8508,166.0365,10395.0
2020-05-04 10:55:00,178.84,178.84,178.44,178.44,8166.0,166.0365,166.0365,165.6651,165.6651,8166.0
2020-05-04 11:00:00,178.46,178.77,178.29,178.56,7818.0,165.6837,165.9715,165.5259,165.7765,7818.0
2020-05-04 11:05:00,178.53,179.15,178.53,179.01,13323.0,165.7487,166.3243,165.7487,166.1943,13323.0
2020-05-04 11:10:00,179.03,179.26,178.9,178.95,6519.0,166.2129,166.4264,166.0922,166.1386,6519.0
2020-05-04 11:15:00,179.04,179.24,178.94,179.18,7044.0,166.2222,166.4079,166.1293,166.3522,7044.0
2020-05-04 11:20:00,179.13,179.73,179.04,179.62,8760.0,166.3057,166.8628,166.2222,166.7607,8760.0
2020-05-04 11:25:00,179.62,179.62,179.1,179.33,22136.0,166.7607,166.7607,166.2779,166.4914,22136.0
2020-05-04 11:30:00,179.47,179.68,179.4,179.63,8818.0,166.6214,166.8164,166.5564,166.7699,8818.0
2020-05-04 11:35:00,179.77,180.06,179.66,179.97,18566.0,166.8999,167.1692,166.7978,167.0856,18566.0
2020-05-04 11:40:00,179.94,180.18,179.9,180.03,14035.0,167.0577,167.2806,167.0206,167.1413,14035.0
2020-05-04 11:45:00,180.13,180.31,180.02,180.21,15526.0,167.2341,167.4013,167.132,167.3084,15526.0
2020-05-04 11:50:00,180.25,180.28,180.03,180.24,8671.0,167.3455,167.3734,167.1413,167.3363,8671.0
2020-05-04 11:55:00,180.28,180.35,180.11,180.21,19694.0,167.3734,167.4384,167.2156,167.3084,19694.0
2020-05-04 12:00:00,180.24,180.64,180.22,180.56,16147.0,167.3363,167.7076,167.3177,167.6334,16147.0
2020-05-04 12:05:00,180.59,180.61,180.35,180.45,12116.0,167.6612,167.6798,167.4384,167.5312,12116.0
2020-05-04 12:10:00,180.47,180.48,180.13,180.17,13988.0,167.5498,167.5591,167.2341,167.2713,13988.0
2020-05-04 12:15:00,180.2,180.34,180.1,180.18,19130.0,167.2991,167.4291,167.2063,167.2806,19130.0
2020-05-04 12:20:00,180.15,180.3,180.14,180.21,4154.0,167.2527,167.392,167.2434,167.3084,4154.0
2020-05-04 12:25:00,180.22,180.24,179.85,179.85,9068.0,167.3177,167.3363,166.9742,166.9742,9068.0
2020-05-04 12:30:00,179.91,180.02,179.52,179.52,7292.0,167.0299,167.132,166.6678,166.6678,7292.0
2020-05-04 12:35:00,179.5,179.59,179.18,179.33,7921.0,166.6492,166.7328,166.3522,166.4914,7921.0
2020-05-04 12:40:00,179.3,179.47,179.18,179.45,8340.0,166.4636,166.6214,166.3522,166.6028,8340.0
2020-05-04 12:45:00,179.43,179.46,179.32,179.37,5662.0,166.5843,166.6121,166.4821,166.5285,5662.0
2020-05-04 12:50:00,179.32,179.36,179.12,179.15,4533.0,166.4821,166.5193,166.2964,166.3243,4533.0
2020-05-04 12:55:00,179.14,179.29,179.14,179.17,4394.0,166.315,166.4543,166.315,166.3429,4394.0
2020-05-04 13:00:00,179.19,179.19,178.89,179.14,14834.0,166.3614,166.3614,166.0829,166.315,14834.0
2020-05-04 13:05:00,179.12,179.22,179.06,179.13,7375.0,166.2964,166.3893,166.2407,166.3057,7375.0
2020-05-04 13:10:00,179.15,179.19,178.71,178.93,11824.0,166.3243,166.3614,165.9158,166.1201,11824.0
2020-05-04 13:15:00,178.93,178.97,178.51,178.57,12320.0,166.1201,166.1572,165.7301,165.7858,12320.0
2020-05-04 13:20:00,178.58,178.68,178.54,178.65,4990.0,165.7951,165.8879,165.758,165.8601,4990.0
2020-05-04 13:25:00,178.66,178.68,178.4,178.52,12864.0,165.8694,165.8879,165.628,165.7394,12864.0
2020-05-04 13:30:00,178.57,178.64,178.54,178.59,6831.0,165.7858,165.8508,165.758,165.8044,6831.0
2020-05-04 13:35:00,178.62,178.68,178.44,178.48,11864.0,165.8322,165.8879,165.6651,165.7023,11864.0
2020-05-04 13:40:00,178.49,178.5,178.3,178.37,9616.0,165.7116,165.7208,165.5352,165.6001,9616.0
2020-05-04 13:45:00,178.42,178.51,178.33,178.5,7615.0,165.6466,165.7301,165.563,165.7208,7615.0
2020-05-04 13:50:00,178.47,178.67,178.4,178.62,6497.0,165.693,165.8787,165.628,165.8322,6497.0
2020-05-04 13:55:00,178.65,178.73,178.55,178.61,7343.0,165.8601,165.9344,165.7673,165.823,7343.0
2020-05-04 14:00:00,178.59,178.61,178.37,178.44,9961.0,165.8044,165.823,165.6001,165.6651,9961.0
2020-05-04 14:05:00,178.47,178.55,178.25,178.27,12339.0,165.693,165.7673,165.4887,165.5073,12339.0
2020-05-04 14:10:00,178.3,178.56,178.22,178.42,12469.0,165.5352,165.7765,165.4609,165.6466,12469.0
2020-05-04 14:15:00,178.45,178.58,178.36,178.56,6160.0,165.6744,165.7951,165.5909,165.7765,6160.0
2020-05-04 14:20:00,178.56,178.62,178.43,178.56,9222.0,165.7765,165.8322,165.6558,165.7765,9222.0
2020-05-04 14:25:00,178.62,178.72,178.52,178.68,7443.0,165.8322,165.9251,165.7394,165.8879,7443.0
2020-05-04 14:30:00,178.69,178.88,178.5,178.51,6554.0,165.8972,166.0736,165.7208,165.7301,6554.0
2020-05-04 14:35:00,178.5,178.5,178.27,178.27,7182.0,165.7208,165.7208,165.5073,165.5073,7182.0
2020-05-04 14:40:00,178.22,178.51,178.22,178.38,9261.0,165.4609,165.7301,165.4609,165.6094,9261.0
2020-05-04 14:45:00,178.32,178.86,178.3,178.86,5534.0,165.5537,166.0551,165.5352,166.0551,5534.0
2020-05-04 14:50:00,178.84,179.13,178.84,179.0,9144.0,166.0365,166.3057,166.0365,166.185,9144.0
2020-05-04 14:55:00,179.0,179.41,179.0,179.32,8168.0,166.185,166.5657,166.185,166.4821,8168.0
2020-05-04 15:00:00,179.33,179.43,179.29,179.41,3218.0,166.4914,166.5843,166.4543,166.5657,3218.0
2020-05-04 15:05:00,179.4,179.52,179.26,179.52,5915.0,166.5564,166.6678,166.4264,166.6678,5915.0
2020-05-04 15:10:00,179.53,179.83,179.52,179.62,7102.0,166.6771,166.9556,166.6678,166.7607,7102.0
2020-05-04 15:15:00,179.59,179.84,179.59,179.78,7376.0,166.7328,166.9649,166.7328,166.9092,7376.0
2020-05-04 15:20:00,179.88,180.0,179.73,179.73,8340.0,167.002,167.1134,166.8628,166.8628,8340.0
2020-05-04 15:25:00,179.7,179.96,179.55,179.87,12732.0,166.8349,167.0763,166.6957,166.9928,12732.0
2020-05-04 15:30:00,179.8,180.17,179.71,180.17,13562.0,166.9278,167.2713,166.8442,167.2713,13562.0
2020-05-04 15:35:00,180.16,180.24,179.96,180.08,11177.0,167.262,167.3363,167.0763,167.1877,11177.0
2020-05-04 15:40:00,180.11,180.36,179.96,179.97,15945.0,167.2156,167.4477,167.0763,167.0856,15945.0
2020-05-04 15:45:00,179.91,180.16,179.77,179.88,16609.0,167.0299,167.262,166.8999,167.002,16609.0
2020-05-04 15:50:00,179.74,179.82,179.25,179.37,32877.0,166.8721,166.9463,166.4171,166.5285,32877.0
2020-05-04 15:55:00,179.35,179.77,179.22,179.52,96737.0,166.51,166.8999,166.3893,166.6678,96737.0
2020-05-05 09:30:00,182.08,182.45,181.0,182.42,49359.0,169.0445,169.388,168.0419,169.3602,49359.0
2020-05-05 09:35:00,182.42,182.69,182.0,182.0,7218.0,169.3602,169.6109,168.9703,168.9703,7218.0
2020-05-05 09:40:00,181.83,182.06,181.43,181.62,13057.0,168.8124,169.026,168.4411,168.6175,13057.0
2020-05-05 09:45:00,181.57,182.22,181.4,182.22,14465.0,168.571,169.1745,168.4132,169.1745,14465.0
2020-05-05 09:50:00,182.22,182.51,182.21,182.38,7544.0,169.1745,169.4438,169.1652,169.3231,7544.0
2020-05-05 09:55:00,182.31,182.67,182.26,182.66,11028.0,169.2581,169.5923,169.2116,169.583,11028.0
2020-05-05 10:00:00,182.7,182.75,182.09,182.24,9356.0,169.6201,169.6666,169.0538,169.1931,9356.0
2020-05-05 10:05:00,182.31,182.47,182.17,182.37,15898.0,169.2581,169.4066,169.1281,169.3138,15898.0
2020-05-05 10:10:00,182.28,182.29,181.89,182.15,7836.0,169.2302,169.2395,168.8681,169.1095,7836.0
2020-05-05 10:15:00,182.23,182.61,182.17,182.49,9777.0,169.1838,169.5366,169.1281,169.4252,9777.0
2020-05-05 10:20:00,182.5,182.65,182.26,182.39,12196.0,169.4345,169.5737,169.2116,169.3323,12196.0
2020-05-05 10:25:00,182.4,182.43,182.07,182.11,14028.0,169.3416,169.3695,169.0353,169.0724,14028.0
2020-05-05 10:30:00,182.14,182.47,182.06,182.38,5981.0,169.1002,169.4066,169.026,169.3231,5981.0
2020-05-05 10:35:00,182.44,182.76,182.44,182.76,7384.0,169.3788,169.6759,169.3788,169.6759,7384.0
2020-05-05 10:40:00,182.69,182.84,182.43,182.67,9189.0,169.6109,169.7501,169.3695,169.5923,9189.0
2020-05-05 10:45:00,182.66,182.94,182.44,182.45,28714.0,169.583,169.843,169.3788,169.388,28714.0
2020-05-05 10:50:00,182.49,183.14,182.36,183.06,21545.0,169.4252,170.0286,169.3045,169.9544,21545.0
2020-05-05 10:55:00,183.05,183.24,183.03,183.03,9268.0,169.9451,170.1215,169.9265,169.9265,9268.0
2020-05-05 11:00:00,183.09,183.31,182.99,183.21,8512.0,169.9822,170.1865,169.8894,170.0936,8512.0
2020-05-05 11:05:00,183.23,183.59,183.2,183.53,6744.0,170.1122,170.4464,170.0844,170.3907,6744.0
2020-05-05 11:10:00,183.5,183.55,183.35,183.44,7052.0,170.3629,170.4093,170.2236,170.3072,7052.0
2020-05-05 11:15:00,183.5,183.55,183.2,183.31,7453.0,170.3629,170.4093,170.0844,170.1865,7453.0
2020-05-05 11:20:00,183.43,183.76,183.31,183.72,9593.0,170.2979,170.6043,170.1865,170.5671,9593.0
2020-05-05 11:25:00,183.73,183.73,183.48,183.56,6964.0,170.5764,170.5764,170.3443,170.4186,6964.0
2020-05-05 11:30:00,183.56,183.77,183.28,183.36,24394.0,170.4186,170.6135,170.1586,170.2329,24394.0
2020-05-05 11:35:00,183.37,183.7,183.28,183.64,19367.0,170.2422,170.5486,170.1586,170.4929,19367.0
2020-05-05 11:40:00,183.64,183.77,183.61,183.72,8198.0,170.4929,170.6135,170.465,170.5671,8198.0
2020-05-05 11:45:00,183.67,183.76,183.57,183.59,15576.0,170.5207,170.6043,170.4279,170.4464,15576.0
2020-05-05 11:50:00,183.68,183.89,183.44,183.75,4900.0,170.53,170.725,170.3072,170.595,4900.0
2020-05-05 11:55:00,183.73,183.84,183.61,183.81,17572.0,170.5764,170.6785,170.465,170.6507,17572.0
2020-05-05 12:00:00,183.83,183.89,183.72,183.77,11873.0,170.6692,170.725,170.5671,170.6135,11873.0
2020-05-05 12:05:00,183.74,183.74,183.59,183.61,11301.0,170.5857,170.5857,170.4464,170.465,11301.0
2020-05-05 12:10:00,183.61,183.88,183.54,183.8,8050.0,170.465,170.7157,170.4,170.6414,8050.0
2020-05-05 12:15:00,183.81,183.89,183.55,183.65,15726.0,170.6507,170.725,170.4093,170.5021,15726.0
2020-05-05 12:20:00,183.64,183.77,183.46,183.49,6053.0,170.4929,170.6135,170.3257,170.3536,6053.0
2020-05-05 12:25:00,183.46,183.46,183.08,183.14,14903.0,170.3257,170.3257,169.9729,170.0286,14903.0
2020-05-05 12:30:00,183.15,183.33,183.09,183.09,5807.0,170.0379,170.205,169.9822,169.9822,5807.0
2020-05-05 12:35:00,183.04,183.08,182.95,183.03,4484.0,169.9358,169.9729,169.8523,169.9265,4484.0
2020-05-05 12:40:00,183.02,183.03,182.86,183.01,6922.0,169.9172,169.9265,169.7687,169.908,6922.0
2020-05-05 12:45:00,183.03,183.24,182.99,183.24,3000.0,169.9265,170.1215,169.8894,170.1215,3000.0
2020-05-05 12:50:00,183.19,183.19,183.01,183.01,5741.0,170.0751,170.0751,169.908,169.908,5741.0
2020-05-05 12:55:00,183.04,183.04,182.8,182.84,3484.0,169.9358,169.9358,169.713,169.7501,3484.0
2020-05-05 13:00:00,182.9,183.05,182.84,182.84,3194.0,169.8058,169.9451,169.7501,169.7501,3194.0
2020-05-05 13:05:00,182.74,182.74,182.57,182.71,3089.0,169.6573,169.6573,169.4995,169.6294,3089.0
2020-05-05 13:10:00,182.71,182.87,182.59,182.81,5163.0,169.6294,169.778,169.518,169.7223,5163.0
2020-05-05 13:15:00,182.89,183.08,182.88,183.04,8717.0,169.7965,169.9729,169.7873,169.9358,8717.0
2020-05-05 13:20:00,183.04,183.05,182.72,182.78,7786.0,169.9358,169.9451,169.6387,169.6944,7786.0
2020-05-05 13:25:00,182.86,183.32,182.85,183.06,12481.0,169.7687,170.1958,169.7594,169.9544,12481.0
2020-05-05 13:30:00,183.13,183.25,183.12,183.24,3592.0,170.0194,170.1308,170.0101,170.1215,3592.0
2020-05-05 13:35:00,183.26,183.43,183.2,183.25,5717.0,170.1401,170.2979,170.0844,170.1308,5717.0
2020-05-05 13:40:00,183.27,183.37,183.2,183.25,5226.0,170.1493,170.2422,170.0844,170.1308,5226.0
2020-05-05 13:45:00,183.22,183.46,183.22,183.39,4994.0,170.1029,170.3257,170.1029,170.2608,4994.0
2020-05-05 13:50:00,183.38,183.57,183.29,183.57,10395.0,170.2515,170.4279,170.1679,170.4279,10395.0
2020-05-05 13:55:00,183.55,183.6,183.37,183.53,10828.0,170.4093,170.4557,170.2422,170.3907,10828.0
2020-05-05 14:00:00,183.5,183.62,183.38,183.55,6584.0,170.3629,170.4743,170.2515,170.4093,6584.0
2020-05-05 14:05:00,183.58,183.7,183.48,183.52,6060.0,170.4371,170.5486,170.3443,170.3814,6060.0
2020-05-05 14:10:00,183.5,183.68,183.3,183.68,6698.0,170.3629,170.53,170.1772,170.53,6698.0
2020-05-05 14:15:00,183.62,183.63,183.5,183.55,4237.0,170.4743,170.4836,170.3629,170.4093,4237.0
2020-05-05 14:20:00,183.57,183.77,183.53,183.74,9939.0,170.4279,170.6135,170.3907,170.5857,9939.0
2020-05-05 14:25:00,183.77,183.8,183.5,183.54,8498.0,170.6135,170.6414,170.3629,170.4,8498.0
2020-05-05 14:30:00,183.5,183.53,183.16,183.22,31434.0,170.3629,170.3907,170.0472,170.1029,31434.0
2020-05-05 14:35:00,183.2,183.27,183.02,183.05,21911.0,170.0844,170.1493,169.9172,169.9451,21911.0
2020-05-05 14:40:00,183.01,183.11,182.89,182.94,7844.0,169.908,170.0008,169.7965,169.843,7844.0
2020-05-05 14:45:00,182.95,183.05,182.84,182.88,7711.0,169.8523,169.9451,169.7501,169.7873,7711.0
2020-05-05 14:50:00,182.89,183.08,182.88,182.99,11309.0,169.7965,169.9729,169.7873,169.8894,11309.0
2020-05-05 14:55:00,182.96,183.28,182.86,183.28,14597.0,169.8615,170.1586,169.7687,170.1586,14597.0
2020-05-05 15:00:00,183.24,183.24,182.97,182.97,13488.0,170.1215,170.1215,169.8708,169.8708,13488.0
2020-05-05 15:05:00,183.01,183.07,182.86,183.0,12066.0,169.908,169.9637,169.7687,169.8987,12066.0
2020-05-05 15:10:00,183.0,183.01,182.89,182.93,14160.0,169.8987,169.908,169.7965,169.8337,14160.0
2020-05-05 15:15:00,182.93,182.94,182.15,182.19,17408.0,169.8337,169.843,169.1095,169.1467,17408.0
2020-05-05 15:20:00,182.23,182.37,182.06,182.33,27815.0,169.1838,169.3138,169.026,169.2766,27815.0
2020-05-05 15:25:00,182.34,182.61,181.6,181.82,20326.0,169.2859,169.5366,168.5989,168.8031,20326.0
2020-05-05 15:30:00,181.78,181.96,181.41,181.48,30782.0,168.766,168.9331,168.4225,168.4875,30782.0
2020-05-05 15:35:00,181.45,181.74,181.14,181.69,32468.0,168.4596,168.7289,168.1718,168.6825,32468.0
2020-05-05 15:40:00,181.64,181.94,181.48,181.94,26732.0,168.636,168.9146,168.4875,168.9146,26732.0
2020-05-05 15:45:00,181.9,181.94,181.49,181.84,25149.0,168.8774,168.9146,168.4968,168.8217,25149.0
2020-05-05 15:50:00,181.87,182.29,181.81,182.11,21453.0,168.8496,169.2395,168.7939,169.0724,21453.0
2020-05-05 15:55:00,182.09,182.1,181.38,181.47,54721.0,169.0538,169.0631,168.3946,168.4782,54721.0
2020-05-06 09:30:00,182.1,182.33,180.58,182.33,43569.0,169.0631,169.2766,167.6519,169.2766,43569.0
2020-05-06 09:35:00,182.12,182.5,181.8,181.87,7878.0,169.0817,169.4345,168.7846,168.8496,7878.0
2020-05-06 09:40:00,181.98,182.2,181.69,181.7,18655.0,168.9517,169.1559,168.6825,168.6917,18655.0
2020-05-06 09:45:00,181.74,181.87,181.55,181.57,13162.0,168.7289,168.8496,168.5525,168.571,13162.0
2020-05-06 09:50:00,181.52,181.79,180.75,180.75,16586.0,168.5246,168.7753,167.8098,167.8098,16586.0
2020-05-06 09:55:00,180.7,180.77,180.27,180.47,11616.0,167.7633,167.8283,167.3641,167.5498,11616.0
2020-05-06 10:00:00,180.37,180.4,179.47,179.47,11637.0,167.457,167.4848,166.6214,166.6214,11637.0
2020-05-06 10:05:00,179.47,179.78,179.05,179.16,15185.0,166.6214,166.9092,166.2315,166.3336,15185.0
2020-05-06 10:10:00,179.08,179.38,179.06,179.3,25553.0,166.2593,166.5378,166.2407,166.4636,25553.0
2020-05-06 10:15:00,179.37,180.02,179.25,179.77,24084.0,166.5285,167.132,166.4171,166.8999,24084.0
2020-05-06 10:20:00,179.69,180.02,179.54,179.72,17072.0,166.8256,167.132,166.6864,166.8535,17072.0
2020-05-06 10:25:00,179.69,179.97,179.57,179.65,13620.0,166.8256,167.0856,166.7142,166.7885,13620.0
2020-05-06 10:30:00,179.65,179.96,179.57,179.82,12508.0,166.7885,167.0763,166.7142,166.9463,12508.0
2020-05-06 10:35:00,179.83,180.01,179.65,179.67,16398.0,166.9556,167.1227,166.7885,166.8071,16398.0
2020-05-06 10:40:00,179.64,180.06,179.61,180.0,17759.0,166.7792,167.1692,166.7514,167.1134,17759.0
2020-05-06 10:45:00,179.96,180.36,179.96,180.02,39048.0,167.0763,167.4477,167.0763,167.132,39048.0
2020-05-06 10:50:00,180.0,180.04,179.77,179.79,17301.0,167.1134,167.1506,166.8999,166.9185,17301.0
2020-05-06 10:55:00,179.79,180.04,179.75,179.84,10974.0,166.9185,167.1506,166.8813,166.9649,10974.0
2020-05-06 11:00:00,179.88,180.08,179.8,179.96,16302.0,167.002,167.1877,166.9278,167.0763,16302.0
2020-05-06 11:05:00,179.98,180.14,179.82,180.14,12909.0,167.0949,167.2434,166.9463,167.2434,12909.0
2020-05-06 11:10:00,180.12,180.49,179.96,180.13,17880.0,167.2249,167.5684,167.0763,167.2341,17880.0
2020-05-06 11:15:00,180.09,180.28,179.89,180.04,11280.0,167.197,167.3734,167.0113,167.1506,11280.0
2020-05-06 11:20:00,180.03,180.04,179.54,179.56,13337.0,167.1413,167.1506,166.6864,166.7049,13337.0
2020-05-06 11:25:00,179.53,180.3,179.44,180.22,8909.0,166.6771,167.392,166.5935,167.3177,8909.0
2020-05-06 11:30:00,180.32,180.49,180.19,180.37,8654.0,167.4105,167.5684,167.2898,167.457,8654.0
2020-05-06 11:35:00,180.34,181.02,180.3,180.86,6738.0,167.4291,168.0604,167.392,167.9119,6738.0
2020-05-06 11:40:00,180.88,181.0,180.57,180.73,5862.0,167.9304,168.0419,167.6426,167.7912,5862.0
2020-05-06 11:45:00,180.75,180.9,180.58,180.59,5746.0,167.8098,167.949,167.6519,167.6612,5746.0
2020-05-06 11:50:00,180.58,180.58,180.26,180.49,5200.0,167.6519,167.6519,167.3548,167.5684,5200.0
2020-05-06 11:55:00,180.44,180.75,180.39,180.42,18221.0,167.5219,167.8098,167.4755,167.5034,18221.0
2020-05-06 12:00:00,180.37,181.16,180.29,181.09,27734.0,167.457,168.1904,167.3827,168.1254,27734.0
2020-05-06 12:05:00,181.04,181.05,180.68,180.84,5881.0,168.079,168.0883,167.7448,167.8933,5881.0
2020-05-06 12:10:00,180.86,180.86,180.5,180.63,3029.0,167.9119,167.9119,167.5777,167.6983,3029.0
2020-05-06 12:15:00,180.71,181.27,180.71,181.27,6480.0,167.7726,168.2925,167.7726,168.2925,6480.0
2020-05-06 12:20:00,181.27,181.27,181.02,181.18,7013.0,168.2925,168.2925,168.0604,168.209,7013.0
2020-05-06 12:25:00,181.3,181.45,181.26,181.28,3237.0,168.3204,168.4596,168.2832,168.3018,3237.0
2020-05-06 12:30:00,181.38,181.48,181.37,181.43,1838.0,168.3946,168.4875,168.3854,168.4411,1838.0
2020-05-06 12:35:00,181.47,181.77,181.47,181.63,5008.0,168.4782,168.7567,168.4782,168.6268,5008.0
2020-05-06 12:40:00,181.66,181.66,181.47,181.61,5249.0,168.6546,168.6546,168.4782,168.6082,5249.0
2020-05-06 12:45:00,181.63,181.9,181.63,181.84,9315.0,168.6268,168.8774,168.6268,168.8217,9315.0
2020-05-06 12:50:00,181.92,181.95,181.76,181.77,6830.0,168.896,168.9238,168.7474,168.7567,6830.0
2020-05-06 12:55:00,181.77,181.9,181.67,181.67,4457.0,168.7567,168.8774,168.6639,168.6639,4457.0
2020-05-06 13:00:00,181.65,181.69,181.29,181.46,3348.0,168.6453,168.6825,168.3111,168.4689,3348.0
2020-05-06 13:05:00,181.45,181.63,181.42,181.5,5566.0,168.4596,168.6268,168.4318,168.5061,5566.0
2020-05-06 13:10:00,181.49,181.73,181.49,181.7,1701.0,168.4968,168.7196,168.4968,168.6917,1701.0
2020-05-06 13:15:00,181.73,181.84,181.67,181.84,2686.0,168.7196,168.8217,168.6639,168.8217,2686.0
2020-05-06 13:20:00,181.9,181.91,181.3,181.5,4066.0,168.8774,168.8867,168.3204,168.5061,4066.0
2020-05-06 13:25:00,181.56,181.78,181.48,181.7,4017.0,168.5618,168.766,168.4875,168.6917,4017.0
2020-05-06 13:30:00,181.8,181.85,181.7,181.75,4793.0,168.7846,168.831,168.6917,168.7382,4793.0
2020-05-06 13:35:00,181.8,182.03,181.71,181.99,6942.0,168.7846,168.9981,168.701,168.961,6942.0
2020-05-06 13:40:00,181.98,181.98,181.81,181.87,5401.0,168.9517,168.9517,168.7939,168.8496,5401.0
2020-05-06 13:45:00,181.91,182.15,181.91,181.93,10086.0,168.8867,169.1095,168.8867,168.9053,10086.0
2020-05-06 13:50:00,181.9,182.07,181.85,182.06,5899.0,168.8774,169.0353,168.831,169.026,5899.0
2020-05-06 13:55:00,182.05,182.05,181.88,181.96,4512.0,169.0167,169.0167,168.8589,168.9331,4512.0
2020-05-06 14:00:00,181.85,181.86,181.43,181.69,6440.0,168.831,168.8403,168.4411,168.6825,6440.0
2020-05-06 14:05:00,181.63,181.63,181.44,181.47,10178.0,168.6268,168.6268,168.4504,168.4782,10178.0
2020-05-06 14:10:00,181.44,181.49,180.9,181.03,8534.0,168.4504,168.4968,167.949,168.0697,8534.0
2020-05-06 14:15:00,181.06,181.27,181.06,181.17,6795.0,168.0976,168.2925,168.0976,168.1997,6795.0
2020-05-06 14:20:00,181.24,181.32,181.14,181.31,5433.0,168.2647,168.3389,168.1718,168.3297,5433.0
2020-05-06 14:25:00,181.36,181.52,180.99,180.99,5897.0,168.3761,168.5246,168.0326,168.0326,5897.0
2020-05-06 14:30:00,180.97,181.43,180.79,181.42,6739.0,168.014,168.4411,167.8469,168.4318,6739.0
2020-05-06 14:35:00,181.31,181.35,181.2,181.33,5756.0,168.3297,168.3668,168.2275,168.3482,5756.0
2020-05-06 14:40:00,181.28,181.55,181.19,181.55,4968.0,168.3018,168.5525,168.2183,168.5525,4968.0
2020-05-06 14:45:00,181.52,181.88,181.52,181.8,4904.0,168.5246,168.8589,168.5246,168.7846,4904.0
2020-05-06 14:50:00,181.8,181.86,181.62,181.74,6109.0,168.7846,168.8403,168.6175,168.7289,6109.0
2020-05-06 14:55:00,181.7,181.86,181.64,181.69,13557.0,168.6917,168.8403,168.636,168.6825,13557.0
2020-05-06 15:00:00,181.75,181.79,181.43,181.59,10769.0,168.7382,168.7753,168.4411,168.5896,10769.0
2020-05-06 15:05:00,181.58,181.78,181.53,181.78,7152.0,168.5803,168.766,168.5339,168.766,7152.0
2020-05-06 15:10:00,181.7,181.88,181.64,181.75,8405.0,168.6917,168.8589,168.636,168.7382,8405.0
2020-05-06 15:15:00,181.72,181.88,181.6,181.76,6588.0,168.7103,168.8589,168.5989,168.7474,6588.0
2020-05-06 15:20:00,181.8,181.93,181.68,181.72,10080.0,168.7846,168.9053,168.6732,168.7103,10080.0
2020-05-06 15:25:00,181.76,181.78,181.55,181.61,10146.0,168.7474,168.766,168.5525,168.6082,10146.0
2020-05-06 15:30:00,181.6,181.6,181.06,181.11,15165.0,168.5989,168.5989,168.0976,168.144,15165.0
2020-05-06 15:35:00,181.04,181.25,180.81,180.94,11205.0,168.079,168.274,167.8655,167.9862,11205.0
2020-05-06 15:40:00,180.98,181.12,180.61,181.03,21236.0,168.0233,168.1533,167.6798,168.0697,21236.0
2020-05-06 15:45:00,181.01,181.04,180.34,180.34,20306.0,168.0511,168.079,167.4291,167.4291,20306.0
2020-05-06 15:50:00,180.24,180.77,180.21,180.75,23238.0,167.3363,167.8283,167.3084,167.8098,23238.0
2020-05-06 15:55:00,180.68,180.84,180.38,180.44,57814.0,167.7448,167.8933,167.4662,167.5219,57814.0
2020-05-07 09:30:00,182.99,184.84,182.5,184.63,62122.0,169.8894,171.6069,169.4345,171.412,62122.0
2020-05-07 09:35:00,184.54,184.78,183.81,183.84,15878.0,171.3284,171.5512,170.6507,170.6785,15878.0
2020-05-07 09:40:00,183.9,184.17,183.48,184.07,6412.0,170.7342,170.9849,170.3443,170.8921,6412.0
2020-05-07 09:45:00,184.07,184.28,183.94,183.95,14005.0,170.8921,171.087,170.7714,170.7807,14005.0
2020-05-07 09:50:00,184.03,184.73,184.02,184.72,8482.0,170.8549,171.5048,170.8456,171.4955,8482.0
2020-05-07 09:55:00,184.7,185.48,184.7,185.24,49593.0,171.477,172.2011,171.477,171.9783,49593.0
2020-05-07 10:00:00,185.23,185.38,184.89,185.36,18375.0,171.969,172.1083,171.6534,172.0897,18375.0
2020-05-07 10:05:00,185.35,185.47,185.01,185.2,22797.0,172.0804,172.1918,171.7648,171.9412,22797.0
2020-05-07 10:10:00,185.21,185.29,184.28,184.28,15553.0,171.9505,172.0247,171.087,171.087,15553.0
2020-05-07 10:15:00,184.33,184.65,184.21,184.59,10652.0,171.1335,171.4305,171.022,171.3748,10652.0
2020-05-07 10:20:00,184.51,184.73,184.47,184.48,13329.0,171.3006,171.5048,171.2634,171.2727,13329.0
2020-05-07 10:25:00,184.4,184.77,184.23,184.69,11004.0,171.1984,171.542,171.0406,171.4677,11004.0
2020-05-07 10:30:00,184.66,184.88,184.59,184.87,7750.0,171.4398,171.6441,171.3748,171.6348,7750.0
2020-05-07 10:35:00,184.86,184.99,184.56,184.75,10357.0,171.6255,171.7462,171.347,171.5234,10357.0
2020-05-07 10:40:00,184.85,185.19,184.8,184.97,18294.0,171.6162,171.9319,171.5698,171.7276,18294.0
2020-05-07 10:45:00,185.02,185.18,184.57,184.57,8835.0,171.7741,171.9226,171.3563,171.3563,8835.0
2020-05-07 10:50:00,184.57,184.91,184.51,184.6,10556.0,171.3563,171.6719,171.3006,171.3841,10556.0
2020-05-07 10:55:00,184.61,184.64,184.24,184.38,8423.0,171.3934,171.4213,171.0499,171.1799,8423.0
2020-05-07 11:00:00,184.39,184.46,184.21,184.39,10001.0,171.1892,171.2541,171.022,171.1892,10001.0
2020-05-07 11:05:00,184.31,184.69,184.27,184.61,9300.0,171.1149,171.4677,171.0777,171.3934,9300.0
2020-05-07 11:10:00,184.64,185.39,184.64,185.39,8857.0,171.4213,172.1176,171.4213,172.1176,8857.0
2020-05-07 11:15:00,185.47,185.72,185.33,185.7,16685.0,172.1918,172.4239,172.0619,172.4054,16685.0
2020-05-07 11:20:00,185.64,185.73,185.38,185.49,13351.0,172.3497,172.4332,172.1083,172.2104,13351.0
2020-05-07 11:25:00,185.46,185.67,185.4,185.67,11320.0,172.1826,172.3775,172.1269,172.3775,11320.0
2020-05-07 11:30:00,185.67,185.74,185.53,185.6,10966.0,172.3775,172.4425,172.2475,172.3125,10966.0
2020-05-07 11:35:00,185.71,185.74,185.16,185.16,7165.0,172.4147,172.4425,171.904,171.904,7165.0
2020-05-07 11:40:00,185.15,185.99,185.14,185.97,9176.0,171.8947,172.6746,171.8855,172.656,9176.0
2020-05-07 11:45:00,185.97,186.25,185.92,186.06,11191.0,172.656,172.916,172.6096,172.7396,11191.0
2020-05-07 11:50:00,186.06,186.07,185.8,186.05,11828.0,172.7396,172.7489,172.4982,172.7303,11828.0
2020-05-07 11:55:00,186.1,186.27,185.97,186.17,11854.0,172.7767,172.9346,172.656,172.8417,11854.0
2020-05-07 12:00:00,186.18,186.34,185.94,186.01,11801.0,172.851,172.9996,172.6282,172.6932,11801.0
2020-05-07 12:05:00,186.02,186.33,185.97,186.21,13778.0,172.7025,172.9903,172.656,172.8789,13778.0
2020-05-07 12:10:00,186.18,186.23,185.99,186.19,20631.0,172.851,172.8974,172.6746,172.8603,20631.0
2020-05-07 12:15:00,186.22,186.35,186.12,186.25,18898.0,172.8881,173.0088,172.7953,172.916,18898.0
2020-05-07 12:20:00,186.27,186.37,186.09,186.14,25136.0,172.9346,173.0274,172.7675,172.8139,25136.0
2020-05-07 12:25:00,186.14,186.45,186.1,186.37,22227.0,172.8139,173.1017,172.7767,173.0274,22227.0
2020-05-07 12:30:00,186.32,186.57,186.09,186.4,26174.0,172.981,173.2131,172.7675,173.0553,26174.0
2020-05-07 12:35:00,186.39,186.5,186.19,186.23,16032.0,173.046,173.1481,172.8603,172.8974,16032.0
2020-05-07 12:40:00,186.23,186.29,186.04,186.05,18694.0,172.8974,172.9531,172.721,172.7303,18694.0
2020-05-07 12:45:00,186.06,186.26,185.95,185.97,20599.0,172.7396,172.9253,172.6375,172.656,20599.0
2020-05-07 12:50:00,185.99,186.11,185.95,185.99,20763.0,172.6746,172.786,172.6375,172.6746,20763.0
2020-05-07 12:55:00,186.01,186.36,185.99,186.36,16565.0,172.6932,173.0181,172.6746,173.0181,16565.0
2020-05-07 13:00:00,186.39,186.75,186.38,186.68,22730.0,173.046,173.3802,173.0367,173.3152,22730.0
2020-05-07 13:05:00,186.64,186.91,186.58,186.85,17762.0,173.2781,173.5287,173.2224,173.473,17762.0
2020-05-07 13:10:00,186.87,187.09,186.83,187.09,29544.0,173.4916,173.6959,173.4545,173.6959,29544.0
2020-05-07 13:15:00,187.06,187.09,186.79,186.89,16033.0,173.668,173.6959,173.4173,173.5102,16033.0
2020-05-07 13:20:00,186.89,186.97,186.7,186.81,14174.0,173.5102,173.5845,173.3338,173.4359,14174.0
2020-05-07 13:25:00,186.81,186.84,186.65,186.7,20771.0,173.4359,173.4638,173.2874,173.3338,20771.0
2020-05-07 13:30:00,186.75,187.15,186.67,187.01,14142.0,173.3802,173.7516,173.3059,173.6216,14142.0
2020-05-07 13:35:00,186.99,187.16,186.81,187.02,15369.0,173.603,173.7608,173.4359,173.6309,15369.0
2020-05-07 13:40:00,187.03,187.26,186.95,187.22,13344.0,173.6402,173.8537,173.5659,173.8166,13344.0
2020-05-07 13:45:00,187.25,187.43,187.1,187.18,15165.0,173.8444,174.0115,173.7051,173.7794,15165.0
2020-05-07 13:50:00,187.22,187.23,186.72,186.9,19721.0,173.8166,173.8258,173.3523,173.5195,19721.0
2020-05-07 13:55:00,186.93,187.0,186.84,186.99,11293.0,173.5473,173.6123,173.4638,173.603,11293.0
2020-05-07 14:00:00,186.95,187.02,186.77,186.81,19547.0,173.5659,173.6309,173.3988,173.4359,19547.0
2020-05-07 14:05:00,186.82,187.0,186.79,186.9,13611.0,173.4452,173.6123,173.4173,173.5195,13611.0
2020-05-07 14:10:00,186.89,187.13,186.85,187.07,11890.0,173.5102,173.733,173.473,173.6773,11890.0
2020-05-07 14:15:00,187.09,187.19,186.99,187.1,12739.0,173.6959,173.7887,173.603,173.7051,12739.0
2020-05-07 14:20:00,187.1,187.1,186.49,186.49,16610.0,173.7051,173.7051,173.1388,173.1388,16610.0
2020-05-07 14:25:00,186.52,186.74,186.49,186.71,10633.0,173.1667,173.3709,173.1388,173.3431,10633.0
2020-05-07 14:30:00,186.74,186.82,186.64,186.64,38676.0,173.3709,173.4452,173.2781,173.2781,38676.0
2020-05-07 14:35:00,186.65,186.91,186.55,186.89,19518.0,173.2874,173.5287,173.1945,173.5102,19518.0
2020-05-07 14:40:00,186.84,186.86,186.64,186.72,17083.0,173.4638,173.4823,173.2781,173.3523,17083.0
2020-05-07 14:45:00,186.81,187.0,186.69,187.0,23127.0,173.4359,173.6123,173.3245,173.6123,23127.0
2020-05-07 14:50:00,187.01,187.05,186.84,186.95,27166.0,173.6216,173.6587,173.4638,173.5659,27166.0
2020-05-07 14:55:00,186.95,187.0,186.72,186.81,15042.0,173.5659,173.6123,173.3523,173.4359,15042.0
2020-05-07 15:00:00,186.79,187.0,186.45,186.95,35842.0,173.4173,173.6123,173.1017,173.5659,35842.0
2020-05-07 15:05:00,186.91,187.22,186.87,187.17,12364.0,173.5287,173.8166,173.4916,173.7701,12364.0
2020-05-07 15:10:00,187.16,187.18,186.88,186.89,19870.0,173.7608,173.7794,173.5009,173.5102,19870.0
2020-05-07 15:15:00,186.93,186.93,186.16,186.64,21505.0,173.5473,173.5473,172.8324,173.2781,21505.0
2020-05-07 15:20:00,186.68,186.9,186.64,186.83,19592.0,173.3152,173.5195,173.2781,173.4545,19592.0
2020-05-07 15:25:00,186.78,186.94,186.76,186.87,15779.0,173.4081,173.5566,173.3895,173.4916,15779.0
2020-05-07 15:30:00,186.87,186.96,186.36,186.59,37939.0,173.4916,173.5752,173.0181,173.2317,37939.0
2020-05-07 15:35:00,186.59,186.65,186.21,186.26,32593.0,173.2317,173.2874,172.8789,172.9253,32593.0
2020-05-07 15:40:00,186.24,186.6,186.21,186.51,23328.0,172.9067,173.2409,172.8789,173.1574,23328.0
2020-05-07 15:45:00,186.57,186.87,186.53,186.65,31066.0,173.2131,173.4916,173.176,173.2874,31066.0
2020-05-07 15:50:00,186.6,186.99,186.57,186.98,70442.0,173.2409,173.603,173.2131,173.5937,70442.0
2020-05-07 15:55:00,186.88,187.11,186.77,187.05,108394.0,173.5009,173.7144,173.3988,173.6587,108394.0
2020-05-08 09:30:00,188.99,189.85,188.63,188.63,63158.0,175.4598,176.2583,175.1256,175.1256,63158.0
2020-05-08 09:35:00,188.89,188.9,187.7,187.83,18362.0,175.367,175.3763,174.2622,174.3829,18362.0
2020-05-08 09:40:00,187.98,188.45,187.91,188.25,14011.0,174.5221,174.9585,174.4572,174.7728,14011.0
2020-05-08 09:45:00,188.28,189.0,188.28,188.74,31957.0,174.8007,175.4691,174.8007,175.2277,31957.0
2020-05-08 09:50:00,188.71,189.08,188.64,188.8,33806.0,175.1999,175.5434,175.1349,175.2834,33806.0
2020-05-08 09:55:00,188.74,189.39,188.74,189.24,16918.0,175.2277,175.8312,175.2277,175.6919,16918.0
2020-05-08 10:00:00,189.34,189.47,189.22,189.39,14609.0,175.7848,175.9055,175.6734,175.8312,14609.0
2020-05-08 10:05:00,189.42,189.59,189.12,189.13,21854.0,175.8591,176.0169,175.5805,175.5898,21854.0
2020-05-08 10:10:00,189.08,189.13,188.9,189.02,10125.0,175.5434,175.5898,175.3763,175.4877,10125.0
2020-05-08 10:15:00,188.98,189.3,188.84,189.05,11791.0,175.4506,175.7476,175.3206,175.5155,11791.0
2020-05-08 10:20:00,189.12,189.12,188.81,188.83,15317.0,175.5805,175.5805,175.2927,175.3113,15317.0
2020-05-08 10:25:00,188.87,189.04,188.69,188.75,11259.0,175.3484,175.5063,175.1813,175.237,11259.0
2020-05-08 10:30:00,188.79,188.86,188.46,188.65,13470.0,175.2742,175.3391,174.9678,175.1442,13470.0
2020-05-08 10:35:00,188.62,188.9,188.59,188.8,10487.0,175.1163,175.3763,175.0885,175.2834,10487.0
2020-05-08 10:40:00,188.85,188.87,188.36,188.36,15061.0,175.3299,175.3484,174.8749,174.8749,15061.0
2020-05-08 10:45:00,188.31,188.57,188.31,188.48,8284.0,174.8285,175.0699,174.8285,174.9863,8284.0
2020-05-08 10:50:00,188.57,188.57,188.3,188.35,6428.0,175.0699,175.0699,174.8192,174.8657,6428.0
2020-05-08 10:55:00,188.42,188.61,188.23,188.44,8106.0,174.9306,175.107,174.7542,174.9492,8106.0
2020-05-08 11:00:00,188.39,188.47,188.0,188.31,16574.0,174.9028,174.9771,174.5407,174.8285,16574.0
2020-05-08 11:05:00,188.34,188.66,188.34,188.53,6570.0,174.8564,175.1535,174.8564,175.0328,6570.0
2020-05-08 11:10:00,188.59,188.66,188.48,188.49,10804.0,175.0885,175.1535,174.9863,174.9956,10804.0
2020-05-08 11:15:00,188.49,188.63,188.44,188.56,10255.0,174.9956,175.1256,174.9492,175.0606,10255.0
2020-05-08 11:20:00,188.55,188.86,188.52,188.84,8104.0,175.0513,175.3391,175.0235,175.3206,8104.0
2020-05-08 11:25:00,188.84,188.92,188.72,188.82,10250.0,175.3206,175.3948,175.2092,175.302,10250.0
2020-05-08 11:30:00,188.81,188.93,188.59,188.62,8905.0,175.2927,175.4041,175.0885,175.1163,8905.0
2020-05-08 11:35:00,188.68,188.68,188.37,188.51,9309.0,175.172,175.172,174.8842,175.0142,9309.0
2020-05-08 11:40:00,188.48,188.55,188.4,188.54,10141.0,174.9863,175.0513,174.9121,175.0421,10141.0
2020-05-08 11:45:00,188.52,188.61,188.47,188.57,7467.0,175.0235,175.107,174.9771,175.0699,7467.0
2020-05-08 11:50:00,188.56,188.86,188.54,188.85,26439.0,175.0606,175.3391,175.0421,175.3299,26439.0
2020-05-08 11:55:00,188.8,189.08,188.78,188.95,29840.0,175.2834,175.5434,175.2649,175.4227,29840.0
2020-05-08 12:00:00,188.97,189.26,188.97,189.26,9699.0,175.4413,175.7105,175.4413,175.7105,9699.0
2020-05-08 12:05:00,189.27,189.31,189.12,189.12,8433.0,175.7198,175.7569,175.5805,175.5805,8433.0
2020-05-08 12:10:00,189.07,189.11,188.91,189.0,9240.0,175.5341,175.5712,175.3856,175.4691,9240.0
2020-05-08 12:15:00,189.1,189.1,188.94,189.01,4960.0,175.562,175.562,175.4134,175.4784,4960.0
2020-05-08 12:20:00,188.98,189.05,188.92,189.0,15262.0,175.4506,175.5155,175.3948,175.4691,15262.0
2020-05-08 12:25:00,188.93,188.93,188.8,188.8,5780.0,175.4041,175.4041,175.2834,175.2834,5780.0
2020-05-08 12:30:00,188.81,188.91,188.76,188.82,9286.0,175.2927,175.3856,175.2463,175.302,9286.0
2020-05-08 12:35:00,188.86,189.03,188.82,189.0,5209.0,175.3391,175.497,175.302,175.4691,5209.0
2020-05-08 12:40:00,189.01,189.11,189.01,189.04,29082.0,175.4784,175.5712,175.4784,175.5063,29082.0
2020-05-08 12:45:00,189.03,189.21,188.98,189.04,6240.0,175.497,175.6641,175.4506,175.5063,6240.0
2020-05-08 12:50:00,189.07,189.22,189.07,189.16,4624.0,175.5341,175.6734,175.5341,175.6177,4624.0
2020-05-08 12:55:00,189.14,189.25,189.12,189.23,5363.0,175.5991,175.7012,175.5805,175.6827,5363.0
2020-05-08 13:00:00,189.25,189.34,189.2,189.25,6113.0,175.7012,175.7848,175.6548,175.7012,6113.0
2020-05-08 13:05:00,189.24,189.24,188.9,188.94,21247.0,175.6919,175.6919,175.3763,175.4134,21247.0
2020-05-08 13:10:00,188.99,189.03,188.78,188.86,4827.0,175.4598,175.497,175.2649,175.3391,4827.0
2020-05-08 13:15:00,188.81,188.85,188.45,188.5,6845.0,175.2927,175.3299,174.9585,175.0049,6845.0
2020-05-08 13:20:00,188.53,188.58,188.41,188.42,7699.0,175.0328,175.0792,174.9214,174.9306,7699.0
2020-05-08 13:25:00,188.41,188.41,188.23,188.35,3522.0,174.9214,174.9214,174.7542,174.8657,3522.0
2020-05-08 13:30:00,188.36,188.43,188.22,188.32,6190.0,174.8749,174.9399,174.745,174.8378,6190.0
2020-05-08 13:35:00,188.33,188.34,188.1,188.15,7122.0,174.8471,174.8564,174.6336,174.68,7122.0
2020-05-08 13:40:00,188.16,188.28,188.06,188.12,8560.0,174.6893,174.8007,174.5964,174.6521,8560.0
2020-05-08 13:45:00,188.11,188.15,187.68,187.77,5647.0,174.6428,174.68,174.2436,174.3272,5647.0
2020-05-08 13:50:00,187.77,187.89,187.71,187.75,8337.0,174.3272,174.4386,174.2715,174.3086,8337.0
2020-05-08 13:55:00,187.79,187.86,187.74,187.81,4951.0,174.3457,174.4107,174.2993,174.3643,4951.0
2020-05-08 14:00:00,187.83,187.96,187.79,187.8,8400.0,174.3829,174.5036,174.3457,174.355,8400.0
2020-05-08 14:05:00,187.84,188.15,187.83,188.02,10092.0,174.3922,174.68,174.3829,174.5593,10092.0
2020-05-08 14:10:00,188.06,188.35,188.0,188.34,6100.0,174.5964,174.8657,174.5407,174.8564,6100.0
2020-05-08 14:15:00,188.4,188.5,188.37,188.46,8136.0,174.9121,175.0049,174.8842,174.9678,8136.0
2020-05-08 14:20:00,188.51,188.62,188.45,188.61,7128.0,175.0142,175.1163,174.9585,175.107,7128.0
2020-05-08 14:25:00,188.66,188.79,188.58,188.68,9114.0,175.1535,175.2742,175.0792,175.172,9114.0
2020-05-08 14:30:00,188.69,188.76,188.56,188.56,7249.0,175.1813,175.2463,175.0606,175.0606,7249.0
2020-05-08 14:35:00,188.62,188.63,188.37,188.4,7719.0,175.1163,175.1256,174.8842,174.9121,7719.0
2020-05-08 14:40:00,188.42,188.65,188.41,188.65,8595.0,174.9306,175.1442,174.9214,175.1442,8595.0
2020-05-08 14:45:00,188.66,188.69,188.49,188.59,14912.0,175.1535,175.1813,174.9956,175.0885,14912.0
2020-05-08 14:50:00,188.61,188.71,188.5,188.63,9573.0,175.107,175.1999,175.0049,175.1256,9573.0
2020-05-08 14:55:00,188.61,188.87,188.6,188.75,13496.0,175.107,175.3484,175.0978,175.237,13496.0
2020-05-08 15:00:00,188.75,189.03,188.75,188.98,18415.0,175.237,175.497,175.237,175.4506,18415.0
2020-05-08 15:05:00,188.95,188.95,188.77,188.79,11302.0,175.4227,175.4227,175.2556,175.2742,11302.0
2020-05-08 15:10:00,188.78,188.83,188.46,188.61,13194.0,175.2649,175.3113,174.9678,175.107,13194.0
2020-05-08 15:15:00,188.61,188.66,188.42,188.55,13139.0,175.107,175.1535,174.9306,175.0513,13139.0
2020-05-08 15:20:00,188.53,188.74,188.49,188.73,12815.0,175.0328,175.2277,174.9956,175.2184,12815.0
2020-05-08 15:25:00,188.72,188.83,188.67,188.73,12911.0,175.2092,175.3113,175.1627,175.2184,12911.0
2020-05-08 15:30:00,188.71,189.01,188.64,188.91,20359.0,175.1999,175.4784,175.1349,175.3856,20359.0
2020-05-08 15:35:00,188.87,188.87,188.7,188.71,23689.0,175.3484,175.3484,175.1906,175.1999,23689.0
2020-05-08 15:40:00,188.71,188.77,188.42,188.68,31839.0,175.1999,175.2556,174.9306,175.172,31839.0
2020-05-08 15:45:00,188.71,188.87,188.46,188.72,32625.0,175.1999,175.3484,174.9678,175.2092,32625.0
2020-05-08 15:50:00,188.81,189.1,188.61,188.84,45319.0,175.2927,175.562,175.107,175.3206,45319.0
2020-05-08 15:55:00,188.84,188.84,188.12,188.43,113180.0,175.3206,175.3206,174.6521,174.9399,113180.0
2020-05-11 09:30:00,186.49,186.49,185.77,186.08,56654.0,173.1388,173.1388,172.4704,172.7582,56654.0
2020-05-11 09:35:00,186.13,187.49,186.04,187.36,8686.0,172.8046,174.0672,172.721,173.9465,8686.0
2020-05-11 09:40:00,187.56,187.73,186.87,186.95,16257.0,174.1322,174.29,173.4916,173.5659,16257.0
2020-05-11 09:45:00,186.97,187.04,186.3,186.34,14573.0,173.5845,173.6494,172.9624,172.9996,14573.0
2020-05-11 09:50:00,186.3,186.44,185.94,185.95,12831.0,172.9624,173.0924,172.6282,172.6375,12831.0
2020-05-11 09:55:00,185.98,185.99,185.39,185.5,21251.0,172.6653,172.6746,172.1176,172.2197,21251.0
2020-05-11 10:00:00,185.46,185.86,185.29,185.74,10385.0,172.1826,172.5539,172.0247,172.4425,10385.0
2020-05-11 10:05:00,185.73,186.05,185.66,185.89,12342.0,172.4332,172.7303,172.3682,172.5818,12342.0
2020-05-11 10:10:00,185.94,186.16,185.76,185.82,10531.0,172.6282,172.8324,172.4611,172.5168,10531.0
2020-05-11 10:15:00,185.74,185.75,185.46,185.6,9710.0,172.4425,172.4518,172.1826,172.3125,9710.0
2020-05-11 10:20:00,185.64,186.27,185.63,186.27,7204.0,172.3497,172.9346,172.3404,172.9346,7204.0
2020-05-11 10:25:00,186.32,186.32,186.2,186.23,9937.0,172.981,172.981,172.8696,172.8974,9937.0
2020-05-11 10:30:00,186.11,186.52,186.0,186.49,7888.0,172.786,173.1667,172.6839,173.1388,7888.0
2020-05-11 10:35:00,186.46,186.61,185.86,186.14,9887.0,173.111,173.2502,172.5539,172.8139,9887.0
2020-05-11 10:40:00,186.2,186.86,186.15,186.86,15152.0,172.8696,173.4823,172.8232,173.4823,15152.0
2020-05-11 10:45:00,186.82,187.3,186.76,187.23,12179.0,173.4452,173.8908,173.3895,173.8258,12179.0
2020-05-11 10:50:00,187.21,187.45,187.07,187.21,14836.0,173.8073,174.0301,173.6773,173.8073,14836.0
2020-05-11 10:55:00,187.21,187.31,187.03,187.13,13618.0,173.8073,173.9001,173.6402,173.733,13618.0
2020-05-11 11:00:00,187.15,187.59,187.12,187.59,15206.0,173.7516,174.1601,173.7237,174.1601,15206.0
2020-05-11 11:05:00,187.59,187.65,187.15,187.16,15585.0,174.1601,174.2158,173.7516,173.7608,15585.0
2020-05-11 11:10:00,187.24,187.27,186.94,187.27,6270.0,173.8351,173.863,173.5566,173.863,6270.0
2020-05-11 11:15:00,187.24,187.5,187.2,187.41,7376.0,173.8351,174.0765,173.798,173.993,7376.0
2020-05-11 11:20:00,187.41,187.48,187.35,187.39,6368.0,173.993,174.0579,173.9372,173.9744,6368.0
2020-05-11 11:25:00,187.41,187.72,187.23,187.7,8640.0,173.993,174.2808,173.8258,174.2622,8640.0
2020-05-11 11:30:00,187.74,187.88,187.69,187.86,9347.0,174.2993,174.4293,174.2529,174.4107,9347.0
2020-05-11 11:35:00,187.86,187.92,187.77,187.87,6090.0,174.4107,174.4664,174.3272,174.42,6090.0
2020-05-11 11:40:00,187.87,187.98,187.8,187.84,6655.0,174.42,174.5221,174.355,174.3922,6655.0
2020-05-11 11:45:00,187.81,188.05,187.81,188.0,11213.0,174.3643,174.5871,174.3643,174.5407,11213.0
2020-05-11 11:50:00,187.97,187.97,187.59,187.62,14696.0,174.5129,174.5129,174.1601,174.1879,14696.0
2020-05-11 11:55:00,187.6,187.7,187.48,187.5,15326.0,174.1693,174.2622,174.0579,174.0765,15326.0
2020-05-11 12:00:00,187.58,187.66,187.24,187.66,17483.0,174.1508,174.2251,173.8351,174.2251,17483.0
2020-05-11 12:05:00,187.66,187.79,187.63,187.66,9192.0,174.2251,174.3457,174.1972,174.2251,9192.0
2020-05-11 12:10:00,187.66,187.86,187.66,187.84,4511.0,174.2251,174.4107,174.2251,174.3922,4511.0
2020-05-11 12:15:00,187.84,188.27,187.81,188.25,15892.0,174.3922,174.7914,174.3643,174.7728,15892.0
2020-05-11 12:20:00,188.29,188.56,188.29,188.5,10571.0,174.8099,175.0606,174.8099,175.0049,10571.0
2020-05-11 12:25:00,188.5,188.63,188.38,188.61,4288.0,175.0049,175.1256,174.8935,175.107,4288.0
2020-05-11 12:30:00,188.59,188.66,188.4,188.53,10073.0,175.0885,175.1535,174.9121,175.0328,10073.0
2020-05-11 12:35:00,188.52,188.66,188.45,188.61,5631.0,175.0235,175.1535,174.9585,175.107,5631.0
2020-05-11 12:40:00,188.64,188.75,188.63,188.69,5035.0,175.1349,175.237,175.1256,175.1813,5035.0
2020-05-11 12:45:00,188.73,188.81,188.35,188.38,8292.0,175.2184,175.2927,174.8657,174.8935,8292.0
2020-05-11 12:50:00,188.39,188.6,188.38,188.57,5612.0,174.9028,175.0978,174.8935,175.0699,5612.0
2020-05-11 12:55:00,188.57,188.59,188.4,188.43,7668.0,175.0699,175.0885,174.9121,174.9399,7668.0
2020-05-11 13:00:00,188.35,188.65,188.32,188.57,5830.0,174.8657,175.1442,174.8378,175.0699,5830.0
2020-05-11 13:05:00,188.64,188.89,188.62,188.89,5508.0,175.1349,175.367,175.1163,175.367,5508.0
2020-05-11 13:10:00,188.88,188.94,188.84,188.86,6405.0,175.3577,175.4134,175.3206,175.3391,6405.0
2020-05-11 13:15:00,188.9,188.93,188.75,188.93,4007.0,175.3763,175.4041,175.237,175.4041,4007.0
2020-05-11 13:20:00,188.95,188.98,188.91,188.94,3203.0,175.4227,175.4506,175.3856,175.4134,3203.0
2020-05-11 13:25:00,188.97,189.32,188.96,189.06,14834.0,175.4413,175.7662,175.432,175.5248,14834.0
2020-05-11 13:30:00,189.02,189.21,189.02,189.18,4758.0,175.4877,175.6641,175.4877,175.6362,4758.0
2020-05-11 13:35:00,189.18,189.46,189.18,189.45,7815.0,175.6362,175.8962,175.6362,175.8869,7815.0
2020-05-11 13:40:00,189.45,189.53,189.1,189.11,5810.0,175.8869,175.9612,175.562,175.5712,5810.0
2020-05-11 13:45:00,189.13,189.18,189.06,189.11,5737.0,175.5898,175.6362,175.5248,175.5712,5737.0
2020-05-11 13:50:00,189.1,189.24,188.99,189.21,11103.0,175.562,175.6919,175.4598,175.6641,11103.0
2020-05-11 13:55:00,189.25,189.41,189.19,189.22,7360.0,175.7012,175.8498,175.6455,175.6734,7360.0
2020-05-11 14:00:00,189.2,189.31,188.87,188.87,5863.0,175.6548,175.7569,175.3484,175.3484,5863.0
2020-05-11 14:05:00,188.82,188.85,188.62,188.8,7780.0,175.302,175.3299,175.1163,175.2834,7780.0
2020-05-11 14:10:00,188.81,188.81,188.5,188.53,3575.0,175.2927,175.2927,175.0049,175.0328,3575.0
2020-05-11 14:15:00,188.5,188.56,188.42,188.55,7154.0,175.0049,175.0606,174.9306,175.0513,7154.0
2020-05-11 14:20:00,188.53,188.69,188.49,188.69,7612.0,175.0328,175.1813,174.9956,175.1813,7612.0
2020-05-11 14:25:00,188.7,188.73,188.08,188.31,14523.0,175.1906,175.2184,174.615,174.8285,14523.0
2020-05-11 14:30:00,188.31,188.67,188.31,188.6,4879.0,174.8285,175.1627,174.8285,175.0978,4879.0
2020-05-11 14:35:00,188.65,188.69,188.57,188.63,9281.0,175.1442,175.1813,175.0699,175.1256,9281.0
2020-05-11 14:40:00,188.58,188.63,188.5,188.55,8471.0,175.0792,175.1256,175.0049,175.0513,8471.0
2020-05-11 14:45:00,188.53,188.63,188.49,188.62,5945.0,175.0328,175.1256,174.9956,175.1163,5945.0
2020-05-11 14:50:00,188.63,188.74,188.63,188.68,7327.0,175.1256,175.2277,175.1256,175.172,7327.0
2020-05-11 14:55:00,188.69,188.72,188.52,188.56,8150.0,175.1813,175.2092,175.0235,175.0606,8150.0
2020-05-11 15:00:00,188.57,188.88,188.57,188.75,15275.0,175.0699,175.3577,175.0699,175.237,15275.0
2020-05-11 15:05:00,188.77,188.99,188.7,188.85,9090.0,175.2556,175.4598,175.1906,175.3299,9090.0
2020-05-11 15:10:00,188.85,188.89,188.46,188.49,10274.0,175.3299,175.367,174.9678,174.9956,10274.0
2020-05-11 15:15:00,188.51,188.73,188.38,188.47,15160.0,175.0142,175.2184,174.8935,174.9771,15160.0
2020-05-11 15:20:00,188.49,188.49,188.18,188.23,12934.0,174.9956,174.9956,174.7078,174.7542,12934.0
2020-05-11 15:25:00,188.23,188.34,188.18,188.26,14929.0,174.7542,174.8564,174.7078,174.7821,14929.0
2020-05-11 15:30:00,188.23,188.37,187.99,188.03,19832.0,174.7542,174.8842,174.5314,174.5686,19832.0
2020-05-11 15:35:00,188.02,188.2,187.96,188.05,24138.0,174.5593,174.7264,174.5036,174.5871,24138.0
2020-05-11 15:40:00,188.03,188.09,187.64,187.77,33916.0,174.5686,174.6243,174.2065,174.3272,33916.0
2020-05-11 15:45:00,187.79,188.02,187.59,187.64,26583.0,174.3457,174.5593,174.1601,174.2065,26583.0
2020-05-11 15:50:00,187.65,187.95,187.43,187.81,61915.0,174.2158,174.4943,174.0115,174.3643,61915.0
2020-05-11 15:55:00,187.9,188.57,187.62,187.64,98807.0,174.4479,175.0699,174.1879,174.2065,98807.0
2020-05-12 09:30:00,187.84,188.38,187.37,187.49,56681.0,174.3922,174.8935,173.9558,174.0672,56681.0
2020-05-12 09:35:00,187.52,187.54,186.69,187.13,14235.0,174.0951,174.1136,173.3245,173.733,14235.0
2020-05-12 09:40:00,187.09,187.18,186.71,186.71,8320.0,173.6959,173.7794,173.3431,173.3431,8320.0
2020-05-12 09:45:00,186.89,186.94,186.36,186.62,15660.0,173.5102,173.5566,173.0181,173.2595,15660.0
2020-05-12 09:50:00,186.6,186.71,186.1,186.47,21737.0,173.2409,173.3431,172.7767,173.1202,21737.0
2020-05-12 09:55:00,186.49,187.35,186.48,187.33,9346.0,173.1388,173.9372,173.1295,173.9187,9346.0
2020-05-12 10:00:00,187.35,187.56,187.06,187.28,19151.0,173.9372,174.1322,173.668,173.8723,19151.0
2020-05-12 10:05:00,187.38,187.49,187.11,187.39,8161.0,173.9651,174.0672,173.7144,173.9744,8161.0
2020-05-12 10:10:00,187.45,187.97,187.18,187.74,19995.0,174.0301,174.5129,173.7794,174.2993,19995.0
2020-05-12 10:15:00,187.8,188.04,187.8,187.95,11778.0,174.355,174.5778,174.355,174.4943,11778.0
2020-05-12 10:20:00,187.93,188.3,187.9,187.98,12354.0,174.4757,174.8192,174.4479,174.5221,12354.0
2020-05-12 10:25:00,188.09,188.11,187.47,187.49,13051.0,174.6243,174.6428,174.0487,174.0672,13051.0
2020-05-12 10:30:00,187.55,188.12,187.48,187.91,13189.0,174.1229,174.6521,174.0579,174.4572,13189.0
2020-05-12 10:35:00,187.88,188.28,187.77,188.19,9299.0,174.4293,174.8007,174.3272,174.7171,9299.0
2020-05-12 10:40:00,188.15,188.47,188.12,188.21,12098.0,174.68,174.9771,174.6521,174.7357,12098.0
2020-05-12 10:45:00,188.25,188.53,187.99,188.07,12036.0,174.7728,175.0328,174.5314,174.6057,12036.0
2020-05-12 10:50:00,188.08,188.69,188.08,188.65,9048.0,174.615,175.1813,174.615,175.1442,9048.0
2020-05-12 10:55:00,188.74,189.78,188.68,189.63,43350.0,175.2277,176.1933,175.172,176.054,43350.0
2020-05-12 11:00:00,189.56,189.76,189.08,189.34,20164.0,175.989,176.1747,175.5434,175.7848,20164.0
2020-05-12 11:05:00,189.37,189.78,189.3,189.69,16901.0,175.8126,176.1933,175.7476,176.1097,16901.0
2020-05-12 11:10:00,189.7,189.76,189.56,189.63,9499.0,176.119,176.1747,175.989,176.054,9499.0
2020-05-12 11:15:00,189.65,189.81,189.12,189.27,12553.0,176.0726,176.2211,175.5805,175.7198,12553.0
2020-05-12 11:20:00,189.23,189.53,189.14,189.28,12641.0,175.6827,175.9612,175.5991,175.7291,12641.0
2020-05-12 11:25:00,189.29,189.73,189.1,189.1,18173.0,175.7384,176.1469,175.562,175.562,18173.0
2020-05-12 11:30:00,189.17,189.37,188.79,188.79,13682.0,175.6269,175.8126,175.2742,175.2742,13682.0
2020-05-12 11:35:00,188.74,188.92,188.7,188.88,7783.0,175.2277,175.3948,175.1906,175.3577,7783.0
2020-05-12 11:40:00,188.88,188.88,188.68,188.88,8429.0,175.3577,175.3577,175.172,175.3577,8429.0
2020-05-12 11:45:00,188.9,188.99,188.64,188.73,9368.0,175.3763,175.4598,175.1349,175.2184,9368.0
2020-05-12 11:50:00,188.71,188.89,188.65,188.83,9714.0,175.1999,175.367,175.1442,175.3113,9714.0
2020-05-12 11:55:00,188.84,189.11,188.72,189.1,10991.0,175.3206,175.5712,175.2092,175.562,10991.0
2020-05-12 12:00:00,189.06,189.33,188.88,189.25,8031.0,175.5248,175.7755,175.3577,175.7012,8031.0
2020-05-12 12:05:00,189.24,189.29,189.13,189.2,11094.0,175.6919,175.7384,175.5898,175.6548,11094.0
2020-05-12 12:10:00,189.18,189.34,189.15,189.3,10929.0,175.6362,175.7848,175.6084,175.7476,10929.0
2020-05-12 12:15:00,189.29,189.46,189.14,189.44,13112.0,175.7384,175.8962,175.5991,175.8776,13112.0
2020-05-12 12:20:00,189.45,189.58,189.23,189.5,15272.0,175.8869,176.0076,175.6827,175.9333,15272.0
2020-05-12 12:25:00,189.47,189.71,189.45,189.63,7193.0,175.9055,176.1283,175.8869,176.054,7193.0
2020-05-12 12:30:00,189.57,189.71,189.43,189.44,9703.0,175.9983,176.1283,175.8683,175.8776,9703.0
2020-05-12 12:35:00,189.44,189.74,189.41,189.7,11852.0,175.8776,176.1561,175.8498,176.119,11852.0
2020-05-12 12:40:00,189.69,189.89,189.59,189.88,12853.0,176.1097,176.2954,176.0169,176.2861,12853.0
2020-05-12 12:45:00,189.84,189.95,189.78,189.9,14294.0,176.249,176.3511,176.1933,176.3047,14294.0
2020-05-12 12:50:00,189.85,189.88,189.57,189.73,24274.0,176.2583,176.2861,175.9983,176.1469,24274.0
2020-05-12 12:55:00,189.81,189.99,189.77,189.95,11769.0,176.2211,176.3882,176.184,176.3511,11769.0
2020-05-12 13:00:00,189.95,189.97,189.48,189.54,10871.0,176.3511,176.3697,175.9148,175.9705,10871.0
2020-05-12 13:05:00,189.61,189.67,189.49,189.55,8637.0,176.0354,176.0912,175.924,175.9797,8637.0
2020-05-12 13:10:00,189.55,189.58,189.2,189.26,7565.0,175.9797,176.0076,175.6548,175.7105,7565.0
2020-05-12 13:15:00,189.26,189.34,188.89,188.98,11847.0,175.7105,175.7848,175.367,175.4506,11847.0
2020-05-12 13:20:00,188.9,188.96,188.5,188.5,10044.0,175.3763,175.432,175.0049,175.0049,10044.0
2020-05-12 13:25:00,188.49,189.0,188.46,188.98,12603.0,174.9956,175.4691,174.9678,175.4506,12603.0
2020-05-12 13:30:00,188.98,189.17,188.9,189.17,10524.0,175.4506,175.6269,175.3763,175.6269,10524.0
2020-05-12 13:35:00,189.13,189.22,188.89,189.09,8946.0,175.5898,175.6734,175.367,175.5527,8946.0
2020-05-12 13:40:00,189.02,189.02,188.72,188.73,5295.0,175.4877,175.4877,175.2092,175.2184,5295.0
2020-05-12 13:45:00,188.72,188.89,188.62,188.85,7090.0,175.2092,175.367,175.1163,175.3299,7090.0
2020-05-12 13:50:00,188.78,188.78,188.55,188.72,10883.0,175.2649,175.2649,175.0513,175.2092,10883.0
2020-05-12 13:55:00,188.69,188.77,188.66,188.75,6055.0,175.1813,175.2556,175.1535,175.237,6055.0
2020-05-12 14:00:00,188.78,188.85,188.55,188.71,10251.0,175.2649,175.3299,175.0513,175.1999,10251.0
2020-05-12 14:05:00,188.73,188.88,188.62,188.65,9260.0,175.2184,175.3577,175.1163,175.1442,9260.0
2020-05-12 14:10:00,188.57,188.65,188.49,188.49,7817.0,175.0699,175.1442,174.9956,174.9956,7817.0
2020-05-12 14:15:00,188.46,188.48,188.17,188.31,7828.0,174.9678,174.9863,174.6985,174.8285,7828.0
2020-05-12 14:20:00,188.31,188.54,188.31,188.49,9659.0,174.8285,175.0421,174.8285,174.9956,9659.0
2020-05-12 14:25:00,188.53,188.8,188.53,188.72,8468.0,175.0328,175.2834,175.0328,175.2092,8468.0
2020-05-12 14:30:00,188.73,188.73,188.49,188.67,7421.0,175.2184,175.2184,174.9956,175.1627,7421.0
2020-05-12 14:35:00,188.63,189.03,188.52,189.01,10677.0,175.1256,175.497,175.0235,175.4784,10677.0
2020-05-12 14:40:00,189.01,189.03,188.47,188.84,20318.0,175.4784,175.497,174.9771,175.3206,20318.0
2020-05-12 14:45:00,188.89,188.98,188.74,188.78,10229.0,175.367,175.4506,175.2277,175.2649,10229.0
2020-05-12 14:50:00,188.79,188.96,188.67,188.77,10564.0,175.2742,175.432,175.1627,175.2556,10564.0
2020-05-12 14:55:00,188.75,188.84,188.57,188.67,9762.0,175.237,175.3206,175.0699,175.1627,9762.0
2020-05-12 15:00:00,188.65,188.8,188.48,188.67,10689.0,175.1442,175.2834,174.9863,175.1627,10689.0
2020-05-12 15:05:00,188.68,188.8,188.54,188.67,15193.0,175.172,175.2834,175.0421,175.1627,15193.0
2020-05-12 15:10:00,188.59,188.65,188.23,188.24,14044.0,175.0885,175.1442,174.7542,174.7635,14044.0
2020-05-12 15:15:00,188.3,188.59,188.17,188.27,12034.0,174.8192,175.0885,174.6985,174.7914,12034.0
2020-05-12 15:20:00,188.29,188.4,187.87,187.87,16969.0,174.8099,174.9121,174.42,174.42,16969.0
2020-05-12 15:25:00,187.91,188.08,187.83,187.9,14873.0,174.4572,174.615,174.3829,174.4479,14873.0
2020-05-12 15:30:00,187.9,188.02,187.49,187.65,14929.0,174.4479,174.5593,174.0672,174.2158,14929.0
2020-05-12 15:35:00,187.64,187.66,187.23,187.57,25369.0,174.2065,174.2251,173.8258,174.1415,25369.0
2020-05-12 15:40:00,187.55,187.55,186.89,186.95,34224.0,174.1229,174.1229,173.5102,173.5659,34224.0
2020-05-12 15:45:00,187.0,187.11,186.71,186.76,31759.0,173.6123,173.7144,173.3431,173.3895,31759.0
2020-05-12 15:50:00,186.71,186.73,186.07,186.4,60689.0,173.3431,173.3616,172.7489,173.0553,60689.0
2020-05-12 15:55:00,186.48,186.59,185.68,185.7,113203.0,173.1295,173.2317,172.3868,172.4054,113203.0
2020-05-13 09:30:00,185.04,185.14,183.01,183.01,65860.0,171.7926,171.8855,169.908,169.908,65860.0
2020-05-13 09:35:00,182.91,183.7,182.65,183.7,20070.0,169.8151,170.5486,169.5737,170.5486,20070.0
2020-05-13 09:40:00,183.79,183.97,182.95,182.95,14076.0,170.6321,170.7992,169.8523,169.8523,14076.0
2020-05-13 09:45:00,182.86,183.65,182.75,183.21,23407.0,169.7687,170.5021,169.6666,170.0936,23407.0
2020-05-13 09:50:00,183.2,183.27,182.16,182.51,31877.0,170.0844,170.1493,169.1188,169.4438,31877.0
2020-05-13 09:55:00,182.44,182.77,182.21,182.7,21763.0,169.3788,169.6851,169.1652,169.6201,21763.0
2020-05-13 10:00:00,182.72,183.73,182.65,183.73,15670.0,169.6387,170.5764,169.5737,170.5764,15670.0
2020-05-13 10:05:00,183.53,183.93,183.52,183.75,15571.0,170.3907,170.7621,170.3814,170.595,15571.0
2020-05-13 10:10:00,183.75,184.12,183.58,183.88,14130.0,170.595,170.9385,170.4371,170.7157,14130.0
2020-05-13 10:15:00,183.82,184.12,183.66,183.92,8789.0,170.66,170.9385,170.5114,170.7528,8789.0
2020-05-13 10:20:00,183.86,183.86,183.39,183.45,9135.0,170.6971,170.6971,170.2608,170.3165,9135.0
2020-05-13 10:25:00,183.48,184.74,183.48,184.34,19995.0,170.3443,171.5141,170.3443,171.1427,19995.0
2020-05-13 10:30:00,184.43,184.87,184.29,184.73,10550.0,171.2263,171.6348,171.0963,171.5048,10550.0
2020-05-13 10:35:00,184.75,184.83,184.4,184.55,8113.0,171.5234,171.5977,171.1984,171.3377,8113.0
2020-05-13 10:40:00,184.57,184.77,184.2,184.21,11674.0,171.3563,171.542,171.0128,171.022,11674.0
2020-05-13 10:45:00,184.12,184.14,183.78,183.92,18204.0,170.9385,170.9571,170.6228,170.7528,18204.0
2020-05-13 10:50:00,183.91,183.98,183.47,183.68,24545.0,170.7435,170.8085,170.335,170.53,24545.0
2020-05-13 10:55:00,183.68,183.68,182.69,182.85,13155.0,170.53,170.53,169.6109,169.7594,13155.0
2020-05-13 11:00:00,182.78,183.02,182.67,182.92,11010.0,169.6944,169.9172,169.5923,169.8244,11010.0
2020-05-13 11:05:00,182.94,183.24,182.68,183.0,17680.0,169.843,170.1215,169.6016,169.8987,17680.0
2020-05-13 11:10:00,183.08,183.5,183.0,183.5,7034.0,169.9729,170.3629,169.8987,170.3629,7034.0
2020-05-13 11:15:00,183.64,183.74,182.8,182.8,12573.0,170.4929,170.5857,169.713,169.713,12573.0
2020-05-13 11:20:00,182.71,182.81,182.16,182.37,9554.0,169.6294,169.7223,169.1188,169.3138,9554.0
2020-05-13 11:25:00,182.35,182.84,182.1,182.84,13146.0,169.2952,169.7501,169.0631,169.7501,13146.0
2020-05-13 11:30:00,182.78,182.95,182.32,182.42,9294.0,169.6944,169.8523,169.2674,169.3602,9294.0
2020-05-13 11:35:00,182.45,182.52,181.85,182.04,14519.0,169.388,169.453,168.831,169.0074,14519.0
2020-05-13 11:40:00,182.04,182.13,181.33,181.54,13487.0,169.0074,169.091,168.3482,168.5432,13487.0
2020-05-13 11:45:00,181.5,181.5,180.77,180.94,13196.0,168.5061,168.5061,167.8283,167.9862,13196.0
2020-05-13 11:50:00,181.02,181.17,180.41,180.49,15142.0,168.0604,168.1997,167.4941,167.5684,15142.0
2020-05-13 11:55:00,180.47,180.97,180.33,180.97,25890.0,167.5498,168.014,167.4198,168.014,25890.0
2020-05-13 12:00:00,180.75,181.16,180.29,180.31,12073.0,167.8098,168.1904,167.3827,167.4013,12073.0
2020-05-13 12:05:00,180.27,180.53,180.08,180.13,15388.0,167.3641,167.6055,167.1877,167.2341,15388.0
2020-05-13 12:10:00,180.24,180.47,179.9,180.12,17618.0,167.3363,167.5498,167.0206,167.2249,17618.0
2020-05-13 12:15:00,180.0,180.19,179.53,179.67,17777.0,167.1134,167.2898,166.6771,166.8071,17777.0
2020-05-13 12:20:00,179.71,180.59,179.71,180.15,21212.0,166.8442,167.6612,166.8442,167.2527,21212.0
2020-05-13 12:25:00,179.97,180.49,179.9,180.43,14303.0,167.0856,167.5684,167.0206,167.5127,14303.0
2020-05-13 12:30:00,180.42,180.46,179.87,180.28,12957.0,167.5034,167.5405,166.9928,167.3734,12957.0
2020-05-13 12:35:00,180.24,180.44,179.95,180.34,8196.0,167.3363,167.5219,167.067,167.4291,8196.0
2020-05-13 12:40:00,180.22,180.3,179.85,179.87,7579.0,167.3177,167.392,166.9742,166.9928,7579.0
2020-05-13 12:45:00,179.91,180.58,179.91,180.58,8546.0,167.0299,167.6519,167.0299,167.6519,8546.0
2020-05-13 12:50:00,180.58,180.63,180.27,180.4,8381.0,167.6519,167.6983,167.3641,167.4848,8381.0
2020-05-13 12:55:00,180.41,180.7,180.4,180.62,6815.0,167.4941,167.7633,167.4848,167.6891,6815.0
2020-05-13 13:00:00,180.66,180.68,179.95,179.96,8990.0,167.7262,167.7448,167.067,167.0763,8990.0
2020-05-13 13:05:00,180.04,180.08,179.61,179.7,13306.0,167.1506,167.1877,166.7514,166.8349,13306.0
2020-05-13 13:10:00,179.75,180.39,179.72,180.24,19296.0,166.8813,167.4755,166.8535,167.3363,19296.0
2020-05-13 13:15:00,180.21,180.74,180.03,180.67,12707.0,167.3084,167.8005,167.1413,167.7355,12707.0
2020-05-13 13:20:00,180.66,180.66,180.1,180.12,10655.0,167.7262,167.7262,167.2063,167.2249,10655.0
2020-05-13 13:25:00,180.07,180.37,179.98,180.28,15156.0,167.1784,167.457,167.0949,167.3734,15156.0
2020-05-13 13:30:00,180.24,180.41,180.03,180.23,11066.0,167.3363,167.4941,167.1413,167.327,11066.0
2020-05-13 13:35:00,180.2,180.65,180.1,180.56,9364.0,167.2991,167.7169,167.2063,167.6334,9364.0
2020-05-13 13:40:00,180.65,180.74,180.34,180.69,8619.0,167.7169,167.8005,167.4291,167.754,8619.0
2020-05-13 13:45:00,180.57,180.82,180.41,180.49,8157.0,167.6426,167.8747,167.4941,167.5684,8157.0
2020-05-13 13:50:00,180.5,180.57,180.16,180.23,8082.0,167.5777,167.6426,167.262,167.327,8082.0
2020-05-13 13:55:00,180.27,180.53,180.24,180.39,8496.0,167.3641,167.6055,167.3363,167.4755,8496.0
2020-05-13 14:00:00,180.32,180.4,180.0,180.04,11824.0,167.4105,167.4848,167.1134,167.1506,11824.0
2020-05-13 14:05:00,180.04,180.69,180.04,180.69,10213.0,167.1506,167.754,167.1506,167.754,10213.0
2020-05-13 14:10:00,180.68,181.0,180.62,180.81,15995.0,167.7448,168.0419,167.6891,167.8655,15995.0
2020-05-13 14:15:00,180.78,181.31,180.69,181.0,15157.0,167.8376,168.3297,167.754,168.0419,15157.0
2020-05-13 14:20:00,180.93,181.14,180.73,180.78,16980.0,167.9769,168.1718,167.7912,167.8376,16980.0
2020-05-13 14:25:00,180.76,180.86,180.56,180.56,11505.0,167.819,167.9119,167.6334,167.6334,11505.0
2020-05-13 14:30:00,180.53,180.64,180.34,180.34,13192.0,167.6055,167.7076,167.4291,167.4291,13192.0
2020-05-13 14:35:00,180.31,180.55,180.19,180.46,11075.0,167.4013,167.6241,167.2898,167.5405,11075.0
2020-05-13 14:40:00,180.43,180.52,180.07,180.07,10416.0,167.5127,167.5962,167.1784,167.1784,10416.0
2020-05-13 14:45:00,180.03,180.28,179.89,180.13,19637.0,167.1413,167.3734,167.0113,167.2341,19637.0
2020-05-13 14:50:00,180.14,180.23,179.91,179.95,18076.0,167.2434,167.327,167.0299,167.067,18076.0
2020-05-13 14:55:00,179.9,179.97,179.43,179.43,27369.0,167.0206,167.0856,166.5843,166.5843,27369.0
2020-05-13 15:00:00,179.37,180.37,179.37,180.37,35956.0,166.5285,167.457,166.5285,167.457,35956.0
2020-05-13 15:05:00,180.35,180.38,179.62,179.65,12721.0,167.4384,167.4662,166.7607,166.7885,12721.0
2020-05-13 15:10:00,179.64,179.82,179.47,179.76,14717.0,166.7792,166.9463,166.6214,166.8906,14717.0
2020-05-13 15:15:00,179.69,179.77,179.48,179.61,16322.0,166.8256,166.8999,166.6307,166.7514,16322.0
2020-05-13 15:20:00,179.7,179.76,178.91,178.92,34228.0,166.8349,166.8906,166.1015,166.1108,34228.0
2020-05-13 15:25:00,178.93,179.54,178.75,179.46,24925.0,166.1201,166.6864,165.9529,166.6121,24925.0
2020-05-13 15:30:00,179.44,180.16,179.22,180.08,33240.0,166.5935,167.262,166.3893,167.1877,33240.0
2020-05-13 15:35:00,180.07,180.3,179.53,179.76,40067.0,167.1784,167.392,166.6771,166.8906,40067.0
2020-05-13 15:40:00,179.77,180.28,179.77,179.82,49440.0,166.8999,167.3734,166.8999,166.9463,49440.0
2020-05-13 15:45:00,179.85,180.45,179.43,180.45,39883.0,166.9742,167.5312,166.5843,167.5312,39883.0
2020-05-13 15:50:00,180.4,181.09,180.34,180.67,64522.0,167.4848,168.1254,167.4291,167.7355,64522.0
2020-05-13 15:55:00,180.67,181.32,180.5,181.03,112003.0,167.7355,168.3389,167.5777,168.0697,112003.0
2020-05-14 09:30:00,178.7,179.54,177.8,178.05,73329.0,165.9065,166.6864,165.0709,165.3031,73329.0
2020-05-14 09:35:00,177.77,178.06,176.62,176.62,33053.0,165.0431,165.3123,163.9754,163.9754,33053.0
2020-05-14 09:40:00,176.52,176.57,176.17,176.31,36645.0,163.8826,163.929,163.5576,163.6876,36645.0
2020-05-14 09:45:00,176.38,176.76,175.91,175.93,23496.0,163.7526,164.1054,163.3163,163.3348,23496.0
2020-05-14 09:50:00,175.86,176.03,175.1,175.29,39808.0,163.2698,163.4277,162.5642,162.7406,39808.0
2020-05-14 09:55:00,175.32,175.53,174.96,175.4,56521.0,162.7685,162.9635,162.4343,162.8428,56521.0
2020-05-14 10:00:00,175.26,175.5,174.94,175.02,35602.0,162.7128,162.9356,162.4157,162.49,35602.0
2020-05-14 10:05:00,175.04,175.92,175.01,175.9,20265.0,162.5085,163.3255,162.4807,163.307,20265.0
2020-05-14 10:10:00,175.89,176.15,175.74,175.74,16869.0,163.2977,163.5391,163.1584,163.1584,16869.0
2020-05-14 10:15:00,175.78,175.79,175.46,175.66,13386.0,163.1956,163.2048,162.8985,163.0842,13386.0
2020-05-14 10:20:00,175.68,176.23,175.68,176.23,13191.0,163.1027,163.6133,163.1027,163.6133,13191.0
2020-05-14 10:25:00,176.19,176.4,175.46,175.46,15427.0,163.5762,163.7712,162.8985,162.8985,15427.0
2020-05-14 10:30:00,175.54,176.3,175.44,176.24,42654.0,162.9727,163.6783,162.8799,163.6226,42654.0
2020-05-14 10:35:00,176.19,177.31,176.1,177.31,35335.0,163.5762,164.616,163.4927,164.616,35335.0
2020-05-14 10:40:00,177.25,177.46,177.16,177.39,23633.0,164.5603,164.7553,164.4768,164.6903,23633.0
2020-05-14 10:45:00,177.43,178.42,177.43,178.42,22105.0,164.7274,165.6466,164.7274,165.6466,22105.0
2020-05-14 10:50:00,178.37,178.75,178.31,178.43,21243.0,165.6001,165.9529,165.5444,165.6558,21243.0
2020-05-14 10:55:00,178.37,178.37,177.77,177.77,26269.0,165.6001,165.6001,165.0431,165.0431,26269.0
2020-05-14 11:00:00,177.69,178.31,177.59,178.22,25053.0,164.9688,165.5444,164.876,165.4609,25053.0
2020-05-14 11:05:00,178.23,178.67,178.21,178.33,20439.0,165.4702,165.8787,165.4516,165.563,20439.0
2020-05-14 11:10:00,178.42,178.75,178.26,178.69,23069.0,165.6466,165.9529,165.498,165.8972,23069.0
2020-05-14 11:15:00,178.66,179.0,178.54,178.62,22732.0,165.8694,166.185,165.758,165.8322,22732.0
2020-05-14 11:20:00,178.54,178.55,177.89,177.91,18703.0,165.758,165.7673,165.1545,165.1731,18703.0
2020-05-14 11:25:00,177.99,178.03,177.46,177.66,24856.0,165.2473,165.2845,164.7553,164.941,24856.0
2020-05-14 11:30:00,177.75,178.17,177.64,177.89,23380.0,165.0245,165.4145,164.9224,165.1545,23380.0
2020-05-14 11:35:00,177.93,178.24,177.37,177.37,18866.0,165.1916,165.4794,164.6717,164.6717,18866.0
2020-05-14 11:40:00,177.34,177.4,176.86,177.24,14336.0,164.6439,164.6996,164.1982,164.551,14336.0
2020-05-14 11:45:00,177.21,177.63,177.14,177.44,11321.0,164.5232,164.9131,164.4582,164.7367,11321.0
2020-05-14 11:50:00,177.44,177.86,177.13,177.81,14008.0,164.7367,165.1267,164.4489,165.0802,14008.0
2020-05-14 11:55:00,177.76,177.8,177.27,177.33,8212.0,165.0338,165.0709,164.5789,164.6346,8212.0
2020-05-14 12:00:00,177.3,177.87,177.25,177.84,20294.0,164.6067,165.1359,164.5603,165.1081,20294.0
2020-05-14 12:05:00,177.79,177.95,177.67,177.76,10652.0,165.0617,165.2102,164.9503,165.0338,10652.0
2020-05-14 12:10:00,177.67,178.13,177.67,177.97,8915.0,164.9503,165.3773,164.9503,165.2288,8915.0
2020-05-14 12:15:00,177.93,178.18,177.83,178.09,13024.0,165.1916,165.4237,165.0988,165.3402,13024.0
2020-05-14 12:20:00,178.21,178.75,178.14,178.61,16374.0,165.4516,165.9529,165.3866,165.823,16374.0
2020-05-14 12:25:00,178.6,178.6,178.23,178.25,8246.0,165.8137,165.8137,165.4702,165.4887,8246.0
2020-05-14 12:30:00,178.3,178.49,178.26,178.36,8519.0,165.5352,165.7116,165.498,165.5909,8519.0
2020-05-14 12:35:00,178.39,178.65,178.21,178.21,8707.0,165.6187,165.8601,165.4516,165.4516,8707.0
2020-05-14 12:40:00,178.19,178.37,178.08,178.08,11050.0,165.433,165.6001,165.3309,165.3309,11050.0
2020-05-14 12:45:00,178.09,178.25,177.97,178.18,9394.0,165.3402,165.4887,165.2288,165.4237,9394.0
2020-05-14 12:50:00,178.16,178.92,178.03,178.84,12618.0,165.4052,166.1108,165.2845,166.0365,12618.0
2020-05-14 12:55:00,178.87,179.19,178.72,178.77,30180.0,166.0643,166.3614,165.9251,165.9715,30180.0
2020-05-14 13:00:00,178.8,178.87,178.46,178.46,18152.0,165.9994,166.0643,165.6837,165.6837,18152.0
2020-05-14 13:05:00,178.45,178.56,178.27,178.46,10511.0,165.6744,165.7765,165.5073,165.6837,10511.0
2020-05-14 13:10:00,178.5,178.58,178.32,178.46,10518.0,165.7208,165.7951,165.5537,165.6837,10518.0
2020-05-14 13:15:00,178.5,178.6,178.25,178.59,16554.0,165.7208,165.8137,165.4887,165.8044,16554.0
2020-05-14 13:20:00,178.58,178.73,178.32,178.43,19850.0,165.7951,165.9344,165.5537,165.6558,19850.0
2020-05-14 13:25:00,178.46,178.77,178.45,178.67,25710.0,165.6837,165.9715,165.6744,165.8787,25710.0
2020-05-14 13:30:00,178.67,178.92,178.48,178.5,22394.0,165.8787,166.1108,165.7023,165.7208,22394.0
2020-05-14 13:35:00,178.47,178.76,178.41,178.53,12776.0,165.693,165.9622,165.6373,165.7487,12776.0
2020-05-14 13:40:00,178.58,178.68,178.42,178.45,17675.0,165.7951,165.8879,165.6466,165.6744,17675.0
2020-05-14 13:45:00,178.47,178.6,178.4,178.57,8224.0,165.693,165.8137,165.628,165.7858,8224.0
2020-05-14 13:50:00,178.51,178.51,178.14,178.28,12907.0,165.7301,165.7301,165.3866,165.5166,12907.0
2020-05-14 13:55:00,178.3,178.4,178.0,178.05,14207.0,165.5352,165.628,165.2566,165.3031,14207.0
2020-05-14 14:00:00,178.02,178.11,177.72,177.99,11537.0,165.2752,165.3588,164.9967,165.2473,11537.0
2020-05-14 14:05:00,177.95,178.07,177.79,177.99,11250.0,165.2102,165.3216,165.0617,165.2473,11250.0
2020-05-14 14:10:00,178.06,178.34,177.91,178.34,14510.0,165.3123,165.5723,165.1731,165.5723,14510.0
2020-05-14 14:15:00,178.35,178.49,178.03,178.2,16717.0,165.5816,165.7116,165.2845,165.4423,16717.0
2020-05-14 14:20:00,178.2,178.54,178.2,178.42,15279.0,165.4423,165.758,165.4423,165.6466,15279.0
2020-05-14 14:25:00,178.4,178.53,178.21,178.39,14636.0,165.628,165.7487,165.4516,165.6187,14636.0
2020-05-14 14:30:00,178.41,178.53,178.02,178.02,13897.0,165.6373,165.7487,165.2752,165.2752,13897.0
2020-05-14 14:35:00,178.06,178.12,177.74,177.81,9860.0,165.3123,165.368,165.0152,165.0802,9860.0
2020-05-14 14:40:00,177.84,177.97,177.5,177.75,10705.0,165.1081,165.2288,164.7924,165.0245,10705.0
2020-05-14 14:45:00,177.72,177.84,177.5,177.72,17047.0,164.9967,165.1081,164.7924,164.9967,17047.0
2020-05-14 14:50:00,177.76,178.06,177.57,177.97,15696.0,165.0338,165.3123,164.8574,165.2288,15696.0
2020-05-14 14:55:00,178.01,178.37,177.98,178.22,25097.0,165.2659,165.6001,165.2381,165.4609,25097.0
2020-05-14 15:00:00,178.25,178.62,178.07,178.56,18377.0,165.4887,165.8322,165.3216,165.7765,18377.0
2020-05-14 15:05:00,178.5,179.0,178.48,178.89,13219.0,165.7208,166.185,165.7023,166.0829,13219.0
2020-05-14 15:10:00,178.85,178.91,178.52,178.88,12994.0,166.0458,166.1015,165.7394,166.0736,12994.0
2020-05-14 15:15:00,178.88,179.09,178.77,179.01,15405.0,166.0736,166.2686,165.9715,166.1943,15405.0
2020-05-14 15:20:00,179.0,179.19,178.75,179.06,48130.0,166.185,166.3614,165.9529,166.2407,48130.0
2020-05-14 15:25:00,179.06,179.15,178.77,179.07,36835.0,166.2407,166.3243,165.9715,166.25,36835.0
2020-05-14 15:30:00,179.08,179.21,178.66,178.81,38633.0,166.2593,166.38,165.8694,166.0086,38633.0
2020-05-14 15:35:00,178.8,178.92,178.39,178.62,36150.0,165.9994,166.1108,165.6187,165.8322,36150.0
2020-05-14 15:40:00,178.56,178.84,178.31,178.8,33912.0,165.7765,166.0365,165.5444,165.9994,33912.0
2020-05-14 15:45:00,178.9,179.22,178.88,179.02,75221.0,166.0922,166.3893,166.0736,166.2036,75221.0
2020-05-14 15:50:00,179.01,179.45,178.98,179.24,84842.0,166.1943,166.6028,166.1665,166.4079,84842.0
2020-05-14 15:55:00,179.24,180.01,179.02,179.98,154923.0,166.4079,167.1227,166.2036,167.0949,154923.0
2020-05-15 09:30:00,178.37,179.5,178.04,178.22,121020.0,165.6001,166.6492,165.2938,165.4609,121020.0
2020-05-15 09:35:00,178.23,179.42,177.83,179.41,28863.0,165.4702,166.575,165.0988,166.5657,28863.0
2020-05-15 09:40:00,179.6,180.02,179.29,180.02,26317.0,166.7421,167.132,166.4543,167.132,26317.0
2020-05-15 09:45:00,180.01,180.18,179.77,180.1,15320.0,167.1227,167.2806,166.8999,167.2063,15320.0
2020-05-15 09:50:00,180.2,180.85,180.03,180.78,16299.0,167.2991,167.9026,167.1413,167.8376,16299.0
2020-05-15 09:55:00,180.7,180.75,180.3,180.5,30165.0,167.7633,167.8098,167.392,167.5777,30165.0
2020-05-15 10:00:00,180.55,180.81,180.15,180.22,19936.0,167.6241,167.8655,167.2527,167.3177,19936.0
2020-05-15 10:05:00,180.21,180.58,180.17,180.58,19185.0,167.3084,167.6519,167.2713,167.6519,19185.0
2020-05-15 10:10:00,180.59,181.12,180.53,181.06,24003.0,167.6612,168.1533,167.6055,168.0976,24003.0
2020-05-15 10:15:00,181.08,181.5,181.08,181.1,13388.0,168.1161,168.5061,168.1161,168.1347,13388.0
2020-05-15 10:20:00,181.11,181.21,180.54,180.54,44136.0,168.144,168.2368,167.6148,167.6148,44136.0
2020-05-15 10:25:00,180.62,180.94,180.57,180.64,22195.0,167.6891,167.9862,167.6426,167.7076,22195.0
2020-05-15 10:30:00,180.55,180.93,180.45,180.66,20834.0,167.6241,167.9769,167.5312,167.7262,20834.0
2020-05-15 10:35:00,180.54,180.99,180.2,180.57,24622.0,167.6148,168.0326,167.2991,167.6426,24622.0
2020-05-15 10:40:00,180.58,180.88,180.42,180.75,20911.0,167.6519,167.9304,167.5034,167.8098,20911.0
2020-05-15 10:45:00,180.67,180.89,180.48,180.61,19226.0,167.7355,167.9397,167.5591,167.6798,19226.0
2020-05-15 10:50:00,180.49,180.57,179.93,180.08,21003.0,167.5684,167.6426,167.0485,167.1877,21003.0
2020-05-15 10:55:00,180.1,180.64,179.92,180.33,31532.0,167.2063,167.7076,167.0392,167.4198,31532.0
2020-05-15 11:00:00,180.3,180.3,179.66,179.88,28646.0,167.392,167.392,166.7978,167.002,28646.0
2020-05-15 11:05:00,179.92,180.06,179.74,179.86,34431.0,167.0392,167.1692,166.8721,166.9835,34431.0
2020-05-15 11:10:00,179.87,180.2,179.56,180.2,25369.0,166.9928,167.2991,166.7049,167.2991,25369.0
2020-05-15 11:15:00,180.13,180.35,180.02,180.3,13360.0,167.2341,167.4384,167.132,167.392,13360.0
2020-05-15 11:20:00,180.26,180.91,180.14,180.89,11648.0,167.3548,167.9583,167.2434,167.9397,11648.0
2020-05-15 11:25:00,180.91,180.96,180.68,180.74,19160.0,167.9583,168.0047,167.7448,167.8005,19160.0
2020-05-15 11:30:00,180.79,181.11,180.6,181.03,14857.0,167.8469,168.144,167.6705,168.0697,14857.0
2020-05-15 11:35:00,180.99,181.03,180.68,180.78,10380.0,168.0326,168.0697,167.7448,167.8376,10380.0
2020-05-15 11:40:00,180.81,181.21,180.55,181.15,13610.0,167.8655,168.2368,167.6241,168.1811,13610.0
2020-05-15 11:45:00,181.16,181.2,180.79,180.91,10394.0,168.1904,168.2275,167.8469,167.9583,10394.0
2020-05-15 11:50:00,180.88,181.08,180.8,181.02,7808.0,167.9304,168.1161,167.8562,168.0604,7808.0
2020-05-15 11:55:00,181.04,181.55,181.04,181.47,10097.0,168.079,168.5525,168.079,168.4782,10097.0
2020-05-15 12:00:00,181.42,181.87,181.37,181.72,13390.0,168.4318,168.8496,168.3854,168.7103,13390.0
2020-05-15 12:05:00,181.76,181.96,181.66,181.94,9869.0,168.7474,168.9331,168.6546,168.9146,9869.0
2020-05-15 12:10:00,181.88,182.05,181.84,181.93,10914.0,168.8589,169.0167,168.8217,168.9053,10914.0
2020-05-15 12:15:00,181.94,181.94,181.75,181.93,11939.0,168.9146,168.9146,168.7382,168.9053,11939.0
2020-05-15 12:20:00,182.0,182.54,182.0,182.5,11571.0,168.9703,169.4716,168.9703,169.4345,11571.0
2020-05-15 12:25:00,182.47,182.54,182.23,182.27,17825.0,169.4066,169.4716,169.1838,169.2209,17825.0
2020-05-15 12:30:00,182.27,182.58,182.18,182.56,12707.0,169.2209,169.5087,169.1374,169.4902,12707.0
2020-05-15 12:35:00,182.55,182.55,182.25,182.44,13756.0,169.4809,169.4809,169.2024,169.3788,13756.0
2020-05-15 12:40:00,182.5,182.9,182.44,182.48,15312.0,169.4345,169.8058,169.3788,169.4159,15312.0
2020-05-15 12:45:00,182.46,182.51,181.97,182.08,15815.0,169.3973,169.4438,168.9424,169.0445,15815.0
2020-05-15 12:50:00,182.09,182.26,182.0,182.1,26506.0,169.0538,169.2116,168.9703,169.0631,26506.0
2020-05-15 12:55:00,182.12,182.2,181.99,182.17,22853.0,169.0817,169.1559,168.961,169.1281,22853.0
2020-05-15 13:00:00,182.23,182.47,182.15,182.38,20726.0,169.1838,169.4066,169.1095,169.3231,20726.0
2020-05-15 13:05:00,182.38,182.39,182.11,182.19,25469.0,169.3231,169.3323,169.0724,169.1467,25469.0
2020-05-15 13:10:00,182.22,182.94,182.22,182.93,17352.0,169.1745,169.843,169.1745,169.8337,17352.0
2020-05-15 13:15:00,182.95,183.06,182.83,182.88,18709.0,169.8523,169.9544,169.7408,169.7873,18709.0
2020-05-15 13:20:00,182.92,183.0,182.82,182.93,4105.0,169.8244,169.8987,169.7316,169.8337,4105.0
2020-05-15 13:25:00,182.93,183.05,182.77,182.89,6642.0,169.8337,169.9451,169.6851,169.7965,6642.0
2020-05-15 13:30:00,182.85,182.97,182.62,182.87,11300.0,169.7594,169.8708,169.5459,169.778,11300.0
2020-05-15 13:35:00,182.83,183.18,182.77,183.07,10733.0,169.7408,170.0658,169.6851,169.9637,10733.0
2020-05-15 13:40:00,183.0,183.11,182.73,182.84,9654.0,169.8987,170.0008,169.648,169.7501,9654.0
2020-05-15 13:45:00,182.81,182.87,182.23,182.32,27088.0,169.7223,169.778,169.1838,169.2674,27088.0
2020-05-15 13:50:00,182.33,182.67,182.2,182.54,7800.0,169.2766,169.5923,169.1559,169.4716,7800.0
2020-05-15 13:55:00,182.58,182.71,182.58,182.61,8466.0,169.5087,169.6294,169.5087,169.5366,8466.0
2020-05-15 14:00:00,182.66,183.06,182.63,182.81,24400.0,169.583,169.9544,169.5552,169.7223,24400.0
2020-05-15 14:05:00,182.8,182.84,182.62,182.62,13877.0,169.713,169.7501,169.5459,169.5459,13877.0
2020-05-15 14:10:00,182.64,182.7,182.51,182.56,15567.0,169.5644,169.6201,169.4438,169.4902,15567.0
2020-05-15 14:15:00,182.56,182.66,182.44,182.48,18011.0,169.4902,169.583,169.3788,169.4159,18011.0
2020-05-15 14:20:00,182.48,182.75,182.38,182.57,11537.0,169.4159,169.6666,169.3231,169.4995,11537.0
2020-05-15 14:25:00,182.62,182.69,182.43,182.52,19123.0,169.5459,169.6109,169.3695,169.453,19123.0
2020-05-15 14:30:00,182.52,182.56,182.06,182.12,24691.0,169.453,169.4902,169.026,169.0817,24691.0
2020-05-15 14:35:00,182.16,182.18,181.67,181.9,17647.0,169.1188,169.1374,168.6639,168.8774,17647.0
2020-05-15 14:40:00,182.0,182.05,181.71,181.99,12264.0,168.9703,169.0167,168.701,168.961,12264.0
2020-05-15 14:45:00,181.92,182.11,181.87,181.98,16665.0,168.896,169.0724,168.8496,168.9517,16665.0
2020-05-15 14:50:00,182.01,182.24,181.88,181.88,24412.0,168.9795,169.1931,168.8589,168.8589,24412.0
2020-05-15 14:55:00,181.9,181.9,181.39,181.42,32365.0,168.8774,168.8774,168.4039,168.4318,32365.0
2020-05-15 15:00:00,181.43,182.32,181.26,182.16,31395.0,168.4411,169.2674,168.2832,169.1188,31395.0
2020-05-15 15:05:00,182.17,182.42,182.08,182.38,15165.0,169.1281,169.3602,169.0445,169.3231,15165.0
2020-05-15 15:10:00,182.39,182.47,182.17,182.29,14761.0,169.3323,169.4066,169.1281,169.2395,14761.0
2020-05-15 15:15:00,182.28,182.42,182.07,182.31,19019.0,169.2302,169.3602,169.0353,169.2581,19019.0
2020-05-15 15:20:00,182.25,182.42,182.19,182.26,30562.0,169.2024,169.3602,169.1467,169.2116,30562.0
2020-05-15 15:25:00,182.29,182.81,182.23,182.63,29536.0,169.2395,169.7223,169.1838,169.5552,29536.0
2020-05-15 15:30:00,182.62,182.95,182.62,182.87,33520.0,169.5459,169.8523,169.5459,169.778,33520.0
2020-05-15 15:35:00,182.89,183.12,182.48,182.76,38746.0,169.7965,170.0101,169.4159,169.6759,38746.0
2020-05-15 15:40:00,182.81,182.81,182.35,182.61,30302.0,169.7223,169.7223,169.2952,169.5366,30302.0
2020-05-15 15:45:00,182.62,183.21,182.58,183.21,37502.0,169.5459,170.0936,169.5087,170.0936,37502.0
2020-05-15 15:50:00,183.18,183.83,182.9,183.72,61978.0,170.0658,170.6692,169.8058,170.5671,61978.0
2020-05-15 15:55:00,183.67,183.96,183.59,183.79,130498.0,170.5207,170.7899,170.4464,170.6321,130498.0
2020-05-18 09:30:00,189.0,190.6,188.11,189.81,130180.0,175.4691,176.9546,174.6428,176.2211,130180.0
2020-05-18 09:35:00,189.65,191.28,189.53,190.74,56351.0,176.0726,177.5859,175.9612,177.0845,56351.0
2020-05-18 09:40:00,190.67,190.71,190.27,190.4,20045.0,177.0196,177.0567,176.6482,176.7689,20045.0
2020-05-18 09:45:00,190.4,191.27,190.39,190.56,34333.0,176.7689,177.5766,176.7596,176.9174,34333.0
2020-05-18 09:50:00,190.75,191.37,190.52,190.98,37414.0,177.0938,177.6694,176.8803,177.3074,37414.0
2020-05-18 09:55:00,190.89,191.87,190.86,191.37,49853.0,177.2238,178.1337,177.196,177.6694,49853.0
2020-05-18 10:00:00,191.47,191.54,190.64,190.9,16976.0,177.7623,177.8273,176.9917,177.2331,16976.0
2020-05-18 10:05:00,190.95,191.11,190.49,191.11,15506.0,177.2795,177.4281,176.8524,177.4281,15506.0
2020-05-18 10:10:00,191.11,191.19,190.85,191.11,22472.0,177.4281,177.5023,177.1867,177.4281,22472.0
2020-05-18 10:15:00,191.15,191.66,190.88,191.61,19340.0,177.4652,177.9387,177.2145,177.8923,19340.0
2020-05-18 10:20:00,191.66,192.1,191.52,191.75,32008.0,177.9387,178.3472,177.8087,178.0222,32008.0
2020-05-18 10:25:00,191.77,191.84,191.37,191.59,23350.0,178.0408,178.1058,177.6694,177.8737,23350.0
2020-05-18 10:30:00,191.64,192.08,191.64,192.08,22349.0,177.9201,178.3286,177.9201,178.3286,22349.0
2020-05-18 10:35:00,192.09,192.51,191.89,192.51,18122.0,178.3379,178.7278,178.1522,178.7278,18122.0
2020-05-18 10:40:00,192.51,192.69,192.33,192.58,16333.0,178.7278,178.8949,178.5607,178.7928,16333.0
2020-05-18 10:45:00,192.58,192.74,192.28,192.51,17946.0,178.7928,178.9414,178.5143,178.7278,17946.0
2020-05-18 10:50:00,192.56,192.75,192.5,192.55,13675.0,178.7743,178.9506,178.7185,178.765,13675.0
2020-05-18 10:55:00,192.56,192.6,192.2,192.35,14594.0,178.7743,178.8114,178.44,178.5793,14594.0
2020-05-18 11:00:00,192.32,192.65,192.32,192.46,16060.0,178.5514,178.8578,178.5514,178.6814,16060.0
2020-05-18 11:05:00,192.44,192.6,192.37,192.6,12346.0,178.6628,178.8114,178.5979,178.8114,12346.0
2020-05-18 11:10:00,192.67,192.85,192.63,192.76,13538.0,178.8764,179.0435,178.8392,178.9599,13538.0
2020-05-18 11:15:00,192.83,192.96,192.79,192.93,12025.0,179.0249,179.1456,178.9878,179.1178,12025.0
2020-05-18 11:20:00,192.92,193.43,192.84,193.37,23619.0,179.1085,179.582,179.0342,179.5263,23619.0
2020-05-18 11:25:00,193.34,193.44,192.92,193.05,17127.0,179.4984,179.5913,179.1085,179.2292,17127.0
2020-05-18 11:30:00,193.05,193.1,192.74,192.74,12965.0,179.2292,179.2756,178.9414,178.9414,12965.0
2020-05-18 11:35:00,192.79,193.08,192.77,193.0,15521.0,178.9878,179.257,178.9692,179.1828,15521.0
2020-05-18 11:40:00,193.02,193.41,193.0,193.05,11139.0,179.2013,179.5634,179.1828,179.2292,11139.0
2020-05-18 11:45:00,193.0,193.06,192.59,192.63,14209.0,179.1828,179.2385,178.8021,178.8392,14209.0
2020-05-18 11:50:00,192.56,192.76,192.26,192.32,13340.0,178.7743,178.9599,178.4957,178.5514,13340.0
2020-05-18 11:55:00,192.36,192.56,192.27,192.43,16833.0,178.5886,178.7743,178.505,178.6536,16833.0
2020-05-18 12:00:00,192.43,192.53,192.3,192.32,13165.0,178.6536,178.7464,178.5329,178.5514,13165.0
2020-05-18 12:05:00,192.36,192.77,192.35,192.73,14013.0,178.5886,178.9692,178.5793,178.9321,14013.0
2020-05-18 12:10:00,192.72,192.72,192.45,192.45,10667.0,178.9228,178.9228,178.6721,178.6721,10667.0
2020-05-18 12:15:00,192.45,192.58,192.07,192.09,12541.0,178.6721,178.7928,178.3193,178.3379,12541.0
2020-05-18 12:20:00,192.13,192.43,191.96,192.31,11528.0,178.375,178.6536,178.2172,178.5421,11528.0
2020-05-18 12:25:00,192.26,192.61,192.22,192.61,6710.0,178.4957,178.8207,178.4586,178.8207,6710.0
2020-05-18 12:30:00,192.61,192.69,192.46,192.58,9600.0,178.8207,178.8949,178.6814,178.7928,9600.0
2020-05-18 12:35:00,192.58,192.7,192.52,192.6,5264.0,178.7928,178.9042,178.7371,178.8114,5264.0
2020-05-18 12:40:00,192.59,192.72,192.39,192.46,11715.0,178.8021,178.9228,178.6164,178.6814,11715.0
2020-05-18 12:45:00,192.49,192.49,192.28,192.37,4797.0,178.7093,178.7093,178.5143,178.5979,4797.0
2020-05-18 12:50:00,192.41,192.69,192.39,192.61,8224.0,178.635,178.8949,178.6164,178.8207,8224.0
2020-05-18 12:55:00,192.61,192.75,192.57,192.69,9627.0,178.8207,178.9506,178.7835,178.8949,9627.0
2020-05-18 13:00:00,192.66,192.77,192.46,192.69,11076.0,178.8671,178.9692,178.6814,178.8949,11076.0
2020-05-18 13:05:00,192.7,193.01,192.7,192.87,11362.0,178.9042,179.192,178.9042,179.0621,11362.0
2020-05-18 13:10:00,192.87,193.12,192.81,193.05,6538.0,179.0621,179.2942,179.0064,179.2292,6538.0
2020-05-18 13:15:00,193.08,193.21,192.96,193.05,6324.0,179.257,179.3777,179.1456,179.2292,6324.0
2020-05-18 13:20:00,193.06,193.4,193.06,193.27,17070.0,179.2385,179.5541,179.2385,179.4334,17070.0
2020-05-18 13:25:00,193.3,193.31,193.06,193.3,9731.0,179.4613,179.4706,179.2385,179.4613,9731.0
2020-05-18 13:30:00,193.27,193.45,193.14,193.15,7603.0,179.4334,179.6005,179.3127,179.322,7603.0
2020-05-18 13:35:00,193.25,193.34,193.14,193.3,8183.0,179.4149,179.4984,179.3127,179.4613,8183.0
2020-05-18 13:40:00,193.27,193.27,192.98,192.98,12196.0,179.4334,179.4334,179.1642,179.1642,12196.0
2020-05-18 13:45:00,193.05,193.3,192.97,193.1,5579.0,179.2292,179.4613,179.1549,179.2756,5579.0
2020-05-18 13:50:00,193.19,193.22,192.87,193.14,6018.0,179.3591,179.387,179.0621,179.3127,6018.0
2020-05-18 13:55:00,193.17,193.2,193.01,193.1,4442.0,179.3406,179.3684,179.192,179.2756,4442.0
2020-05-18 14:00:00,193.09,193.32,193.05,193.26,11298.0,179.2663,179.4798,179.2292,179.4241,11298.0
2020-05-18 14:05:00,193.23,193.3,193.0,193.04,5867.0,179.3963,179.4613,179.1828,179.2199,5867.0
2020-05-18 14:10:00,193.06,193.33,192.91,193.33,7047.0,179.2385,179.4891,179.0992,179.4891,7047.0
2020-05-18 14:15:00,193.35,193.4,193.04,193.11,8706.0,179.5077,179.5541,179.2199,179.2849,8706.0
2020-05-18 14:20:00,193.13,193.29,193.04,193.15,7135.0,179.3034,179.452,179.2199,179.322,7135.0
2020-05-18 14:25:00,193.09,193.38,193.04,193.3,10516.0,179.2663,179.5355,179.2199,179.4613,10516.0
2020-05-18 14:30:00,193.24,193.33,193.17,193.21,6349.0,179.4056,179.4891,179.3406,179.3777,6349.0
2020-05-18 14:35:00,193.26,193.35,193.15,193.25,12339.0,179.4241,179.5077,179.322,179.4149,12339.0
2020-05-18 14:40:00,193.23,193.43,193.18,193.41,12006.0,179.3963,179.582,179.3499,179.5634,12006.0
2020-05-18 14:45:00,193.39,193.41,193.15,193.19,9134.0,179.5448,179.5634,179.322,179.3591,9134.0
2020-05-18 14:50:00,193.14,193.35,192.92,193.35,12579.0,179.3127,179.5077,179.1085,179.5077,12579.0
2020-05-18 14:55:00,193.3,193.33,192.93,193.1,9139.0,179.4613,179.4891,179.1178,179.2756,9139.0
2020-05-18 15:00:00,193.13,193.54,193.13,193.45,12555.0,179.3034,179.6841,179.3034,179.6005,12555.0
2020-05-18 15:05:00,193.39,193.49,193.3,193.4,14315.0,179.5448,179.6377,179.4613,179.5541,14315.0
2020-05-18 15:10:00,193.4,193.4,192.99,193.24,17605.0,179.5541,179.5541,179.1735,179.4056,17605.0
2020-05-18 15:15:00,193.27,193.27,193.0,193.12,11261.0,179.4334,179.4334,179.1828,179.2942,11261.0
2020-05-18 15:20:00,193.12,193.22,193.02,193.14,18675.0,179.2942,179.387,179.2013,179.3127,18675.0
2020-05-18 15:25:00,193.12,193.41,193.12,193.4,14544.0,179.2942,179.5634,179.2942,179.5541,14544.0
2020-05-18 15:30:00,193.42,193.68,193.4,193.57,27923.0,179.5727,179.8141,179.5541,179.7119,27923.0
2020-05-18 15:35:00,193.58,193.88,193.49,193.75,26122.0,179.7212,179.9998,179.6377,179.8791,26122.0
2020-05-18 15:40:00,193.73,193.87,193.64,193.83,35496.0,179.8605,179.9905,179.7769,179.9533,35496.0
2020-05-18 15:45:00,193.84,194.04,193.69,193.91,45785.0,179.9626,180.1483,179.8234,180.0276,45785.0
2020-05-18 15:50:00,193.94,194.14,193.44,193.73,64032.0,180.0555,180.2411,179.5913,179.8605,64032.0
2020-05-18 15:55:00,193.76,193.79,192.67,192.7,91615.0,179.8883,179.9162,178.8764,178.9042,91615.0
2020-05-19 09:30:00,192.5,192.74,191.94,192.17,72236.0,178.7185,178.9414,178.1986,178.4122,72236.0
2020-05-19 09:35:00,192.05,192.57,191.95,192.35,18505.0,178.3008,178.7835,178.2079,178.5793,18505.0
2020-05-19 09:40:00,192.43,192.67,192.18,192.41,27988.0,178.6536,178.8764,178.4215,178.635,27988.0
2020-05-19 09:45:00,192.35,192.35,191.77,192.0,22625.0,178.5793,178.5793,178.0408,178.2543,22625.0
2020-05-19 09:50:00,192.0,192.91,191.97,192.76,24614.0,178.2543,179.0992,178.2265,178.9599,24614.0
2020-05-19 09:55:00,192.86,193.02,192.69,192.84,18888.0,179.0528,179.2013,178.8949,179.0342,18888.0
2020-05-19 10:00:00,192.9,193.41,192.89,193.21,11534.0,179.0899,179.5634,179.0806,179.3777,11534.0
2020-05-19 10:05:00,193.32,193.86,193.21,193.86,14906.0,179.4798,179.9812,179.3777,179.9812,14906.0
2020-05-19 10:10:00,193.88,194.23,193.77,193.85,22170.0,179.9998,180.3247,179.8976,179.9719,22170.0
2020-05-19 10:15:00,193.81,193.81,192.86,192.97,16492.0,179.9348,179.9348,179.0528,179.1549,16492.0
2020-05-19 10:20:00,192.99,193.44,192.96,193.41,18561.0,179.1735,179.5913,179.1456,179.5634,18561.0
2020-05-19 10:25:00,193.42,194.08,193.41,194.08,27093.0,179.5727,180.1854,179.5634,180.1854,27093.0
2020-05-19 10:30:00,194.0,194.28,193.93,194.18,14863.0,180.1112,180.3711,180.0462,180.2783,14863.0
2020-05-19 10:35:00,194.15,194.21,193.84,193.98,18483.0,180.2504,180.3061,179.9626,180.0926,18483.0
2020-05-19 10:40:00,193.92,193.94,193.61,193.71,23108.0,180.0369,180.0555,179.7491,179.8419,23108.0
2020-05-19 10:45:00,193.73,194.28,193.7,194.26,16813.0,179.8605,180.3711,179.8326,180.3525,16813.0
2020-05-19 10:50:00,194.27,194.51,194.27,194.41,17897.0,180.3618,180.5846,180.3618,180.4918,17897.0
2020-05-19 10:55:00,194.4,194.5,194.2,194.43,11500.0,180.4825,180.5754,180.2968,180.5104,11500.0
2020-05-19 11:00:00,194.47,194.47,194.1,194.13,13098.0,180.5475,180.5475,180.204,180.2319,13098.0
2020-05-19 11:05:00,194.12,194.36,194.02,194.25,12801.0,180.2226,180.4454,180.1297,180.3433,12801.0
2020-05-19 11:10:00,194.37,194.47,193.91,194.01,8550.0,180.4547,180.5475,180.0276,180.1204,8550.0
2020-05-19 11:15:00,193.98,194.38,193.97,194.37,10290.0,180.0926,180.464,180.0833,180.4547,10290.0
2020-05-19 11:20:00,194.34,194.35,194.17,194.32,9241.0,180.4268,180.4361,180.269,180.4082,9241.0
2020-05-19 11:25:00,194.34,194.4,194.1,194.34,13555.0,180.4268,180.4825,180.204,180.4268,13555.0
2020-05-19 11:30:00,194.32,194.5,194.08,194.24,15685.0,180.4082,180.5754,180.1854,180.334,15685.0
2020-05-19 11:35:00,194.2,194.26,194.01,194.09,9329.0,180.2968,180.3525,180.1204,180.1947,9329.0
2020-05-19 11:40:00,194.11,194.44,193.95,193.98,8082.0,180.2133,180.5197,180.0647,180.0926,8082.0
2020-05-19 11:45:00,194.02,194.29,193.98,194.13,6911.0,180.1297,180.3804,180.0926,180.2319,6911.0
2020-05-19 11:50:00,194.13,194.19,193.84,194.07,10286.0,180.2319,180.2876,179.9626,180.1761,10286.0
2020-05-19 11:55:00,194.06,194.1,193.64,193.82,10223.0,180.1669,180.204,179.7769,179.944,10223.0
2020-05-19 12:00:00,193.9,194.03,193.63,193.79,8654.0,180.0183,180.139,179.7676,179.9162,8654.0
2020-05-19 12:05:00,193.82,193.88,193.69,193.77,6435.0,179.944,179.9998,179.8234,179.8976,6435.0
2020-05-19 12:10:00,193.75,193.76,193.5,193.64,7179.0,179.8791,179.8883,179.647,179.7769,7179.0
2020-05-19 12:15:00,193.67,193.67,193.06,193.16,13043.0,179.8048,179.8048,179.2385,179.3313,13043.0
2020-05-19 12:20:00,193.21,193.42,193.18,193.24,9084.0,179.3777,179.5727,179.3499,179.4056,9084.0
2020-05-19 12:25:00,193.24,193.52,193.15,193.28,13591.0,179.4056,179.6655,179.322,179.4427,13591.0
2020-05-19 12:30:00,193.11,193.51,192.84,192.84,12917.0,179.2849,179.6562,179.0342,179.0342,12917.0
2020-05-19 12:35:00,192.86,193.03,192.62,192.62,6242.0,179.0528,179.2106,178.83,178.83,6242.0
2020-05-19 12:40:00,192.64,192.91,192.62,192.87,6386.0,178.8485,179.0992,178.83,179.0621,6386.0
2020-05-19 12:45:00,192.87,193.13,192.78,193.02,20377.0,179.0621,179.3034,178.9785,179.2013,20377.0
2020-05-19 12:50:00,193.03,193.11,192.94,193.03,8769.0,179.2106,179.2849,179.127,179.2106,8769.0
2020-05-19 12:55:00,193.06,193.28,193.0,193.18,5022.0,179.2385,179.4427,179.1828,179.3499,5022.0
2020-05-19 13:00:00,193.2,193.21,192.97,192.97,6270.0,179.3684,179.3777,179.1549,179.1549,6270.0
2020-05-19 13:05:00,192.97,193.22,192.96,193.16,8447.0,179.1549,179.387,179.1456,179.3313,8447.0
2020-05-19 13:10:00,193.17,193.4,193.13,193.32,8194.0,179.3406,179.5541,179.3034,179.4798,8194.0
2020-05-19 13:15:00,193.32,193.56,193.26,193.49,11400.0,179.4798,179.7027,179.4241,179.6377,11400.0
2020-05-19 13:20:00,193.5,193.59,193.44,193.53,9525.0,179.647,179.7305,179.5913,179.6748,9525.0
2020-05-19 13:25:00,193.56,193.58,193.4,193.41,7067.0,179.7027,179.7212,179.5541,179.5634,7067.0
2020-05-19 13:30:00,193.39,193.4,193.2,193.3,7963.0,179.5448,179.5541,179.3684,179.4613,7963.0
2020-05-19 13:35:00,193.31,193.31,193.05,193.25,10033.0,179.4706,179.4706,179.2292,179.4149,10033.0
2020-05-19 13:40:00,193.26,193.31,193.17,193.31,5358.0,179.4241,179.4706,179.3406,179.4706,5358.0
2020-05-19 13:45:00,193.34,193.49,193.27,193.37,6288.0,179.4984,179.6377,179.4334,179.5263,6288.0
2020-05-19 13:50:00,193.32,193.35,193.14,193.17,7462.0,179.4798,179.5077,179.3127,179.3406,7462.0
2020-05-19 13:55:00,193.13,193.13,192.87,193.01,5941.0,179.3034,179.3034,179.0621,179.192,5941.0
2020-05-19 14:00:00,193.01,193.13,192.72,192.98,11457.0,179.192,179.3034,178.9228,179.1642,11457.0
2020-05-19 14:05:00,192.98,193.39,192.98,193.36,10576.0,179.1642,179.5448,179.1642,179.517,10576.0
2020-05-19 14:10:00,193.33,193.34,193.02,193.03,8847.0,179.4891,179.4984,179.2013,179.2106,8847.0
2020-05-19 14:15:00,193.0,193.15,192.73,192.78,16998.0,179.1828,179.322,178.9321,178.9785,16998.0
2020-05-19 14:20:00,192.74,193.09,192.69,193.0,10157.0,178.9414,179.2663,178.8949,179.1828,10157.0
2020-05-19 14:25:00,192.96,192.96,192.71,192.82,6248.0,179.1456,179.1456,178.9135,179.0156,6248.0
2020-05-19 14:30:00,192.75,192.83,192.58,192.71,12375.0,178.9506,179.0249,178.7928,178.9135,12375.0
2020-05-19 14:35:00,192.75,192.81,192.6,192.65,16687.0,178.9506,179.0064,178.8114,178.8578,16687.0
2020-05-19 14:40:00,192.65,192.66,192.46,192.58,10030.0,178.8578,178.8671,178.6814,178.7928,10030.0
2020-05-19 14:45:00,192.58,193.15,192.55,193.02,12921.0,178.7928,179.322,178.765,179.2013,12921.0
2020-05-19 14:50:00,193.02,193.18,192.8,192.8,9312.0,179.2013,179.3499,178.9971,178.9971,9312.0
2020-05-19 14:55:00,192.81,192.84,191.18,191.28,23159.0,179.0064,179.0342,177.493,177.5859,23159.0
2020-05-19 15:00:00,191.19,191.78,191.11,191.77,14981.0,177.5023,178.0501,177.4281,178.0408,14981.0
2020-05-19 15:05:00,191.68,191.97,191.66,191.85,8804.0,177.9573,178.2265,177.9387,178.1151,8804.0
2020-05-19 15:10:00,191.92,192.72,191.8,192.38,16355.0,178.1801,178.9228,178.0687,178.6071,16355.0
2020-05-19 15:15:00,192.33,192.35,191.77,191.77,21238.0,178.5607,178.5793,178.0408,178.0408,21238.0
2020-05-19 15:20:00,191.81,191.92,191.39,191.48,18256.0,178.0779,178.1801,177.688,177.7716,18256.0
2020-05-19 15:25:00,191.47,191.75,191.38,191.69,13686.0,177.7623,178.0222,177.6787,177.9665,13686.0
2020-05-19 15:30:00,191.56,191.67,191.16,191.27,15540.0,177.8458,177.948,177.4745,177.5766,15540.0
2020-05-19 15:35:00,191.29,191.35,190.58,190.78,25561.0,177.5952,177.6509,176.936,177.1217,25561.0
2020-05-19 15:40:00,190.76,191.03,190.65,190.77,22687.0,177.1031,177.3538,177.001,177.1124,22687.0
2020-05-19 15:45:00,190.76,191.03,190.41,190.53,35850.0,177.1031,177.3538,176.7782,176.8896,35850.0
2020-05-19 15:50:00,190.46,190.7,190.07,190.36,40207.0,176.8246,177.0474,176.4625,176.7318,40207.0
2020-05-19 15:55:00,190.38,190.71,189.92,189.92,65844.0,176.7503,177.0567,176.3233,176.3233,65844.0
2020-05-20 09:30:00,192.5,193.28,192.23,193.05,61078.0,178.7185,179.4427,178.4679,179.2292,61078.0
2020-05-20 09:35:00,193.26,193.81,193.0,193.77,16049.0,179.4241,179.9348,179.1828,179.8976,16049.0
2020-05-20 09:40:00,193.76,194.11,193.61,194.05,10109.0,179.8883,180.2133,179.7491,180.1576,10109.0
2020-05-20 09:45:00,194.12,194.62,193.93,194.59,13313.0,180.2226,180.6868,180.0462,180.6589,13313.0
2020-05-20 09:50:00,194.59,194.97,194.33,194.34,14352.0,180.6589,181.0117,180.4175,180.4268,14352.0
2020-05-20 09:55:00,194.46,194.8,194.06,194.8,8774.0,180.5382,180.8539,180.1669,180.8539,8774.0
2020-05-20 10:00:00,194.79,194.97,194.75,194.97,27148.0,180.8446,181.0117,180.8075,181.0117,27148.0
2020-05-20 10:05:00,194.95,195.04,194.53,194.53,18100.0,180.9931,181.0767,180.6032,180.6032,18100.0
2020-05-20 10:10:00,194.6,195.14,194.46,195.1,5970.0,180.6682,181.1695,180.5382,181.1324,5970.0
2020-05-20 10:15:00,195.17,195.17,194.85,195.05,13418.0,181.1974,181.1974,180.9003,181.086,13418.0
2020-05-20 10:20:00,195.06,195.41,195.0,195.03,11679.0,181.0953,181.4202,181.0396,181.0674,11679.0
2020-05-20 10:25:00,195.07,195.25,194.89,195.18,12357.0,181.1046,181.2717,180.9374,181.2067,12357.0
2020-05-20 10:30:00,195.12,195.12,194.82,194.98,6673.0,181.151,181.151,180.8725,181.021,6673.0
2020-05-20 10:35:00,195.0,195.18,194.61,194.87,17967.0,181.0396,181.2067,180.6775,180.9189,17967.0
2020-05-20 10:40:00,194.86,194.89,194.8,194.83,13408.0,180.9096,180.9374,180.8539,180.8817,13408.0
2020-05-20 10:45:00,194.86,194.93,194.67,194.68,31722.0,180.9096,180.9746,180.7332,180.7425,31722.0
2020-05-20 10:50:00,194.65,194.79,194.47,194.47,8285.0,180.7146,180.8446,180.5475,180.5475,8285.0
2020-05-20 10:55:00,194.5,194.71,194.49,194.62,9550.0,180.5754,180.7703,180.5661,180.6868,9550.0
2020-05-20 11:00:00,194.68,194.86,194.57,194.57,11871.0,180.7425,180.9096,180.6404,180.6404,11871.0
2020-05-20 11:05:00,194.51,194.87,194.51,194.83,64039.0,180.5846,180.9189,180.5846,180.8817,64039.0
2020-05-20 11:10:00,194.83,195.31,194.83,195.3,9759.0,180.8817,181.3274,180.8817,181.3181,9759.0
2020-05-20 11:15:00,195.32,195.43,195.06,195.42,13693.0,181.3367,181.4388,181.0953,181.4295,13693.0
2020-05-20 11:20:00,195.46,195.5,195.23,195.35,9881.0,181.4666,181.5038,181.2531,181.3645,9881.0
2020-05-20 11:25:00,195.35,195.54,195.25,195.51,7899.0,181.3645,181.5409,181.2717,181.5131,7899.0
2020-05-20 11:30:00,195.49,195.67,195.44,195.55,8155.0,181.4945,181.6616,181.4481,181.5502,8155.0
2020-05-20 11:35:00,195.52,195.59,195.32,195.37,5473.0,181.5223,181.5873,181.3367,181.3831,5473.0
2020-05-20 11:40:00,195.36,195.45,195.32,195.37,5789.0,181.3738,181.4574,181.3367,181.3831,5789.0
2020-05-20 11:45:00,195.39,195.39,195.26,195.36,5107.0,181.4016,181.4016,181.281,181.3738,5107.0
2020-05-20 11:50:00,195.32,195.35,194.97,194.97,5261.0,181.3367,181.3645,181.0117,181.0117,5261.0
2020-05-20 11:55:00,194.99,195.12,194.87,194.91,5991.0,181.0303,181.151,180.9189,180.956,5991.0
2020-05-20 12:00:00,194.95,194.99,194.63,194.69,4965.0,180.9931,181.0303,180.6961,180.7518,4965.0
2020-05-20 12:05:00,194.69,194.73,194.44,194.47,6754.0,180.7518,180.7889,180.5197,180.5475,6754.0
2020-05-20 12:10:00,194.44,194.62,194.27,194.61,10582.0,180.5197,180.6868,180.3618,180.6775,10582.0
2020-05-20 12:15:00,194.56,194.61,194.08,194.15,14741.0,180.6311,180.6775,180.1854,180.2504,14741.0
2020-05-20 12:20:00,194.14,194.38,194.08,194.09,10396.0,180.2411,180.464,180.1854,180.1947,10396.0
2020-05-20 12:25:00,194.06,194.34,193.99,194.28,7692.0,180.1669,180.4268,180.1019,180.3711,7692.0
2020-05-20 12:30:00,194.31,194.36,194.16,194.36,5261.0,180.399,180.4454,180.2597,180.4454,5261.0
2020-05-20 12:35:00,194.36,194.54,194.34,194.51,8076.0,180.4454,180.6125,180.4268,180.5846,8076.0
2020-05-20 12:40:00,194.52,194.55,194.13,194.24,8764.0,180.5939,180.6218,180.2319,180.334,8764.0
2020-05-20 12:45:00,194.28,194.51,194.06,194.4,14484.0,180.3711,180.5846,180.1669,180.4825,14484.0
2020-05-20 12:50:00,194.39,194.57,194.39,194.5,9078.0,180.4732,180.6404,180.4732,180.5754,9078.0
2020-05-20 12:55:00,194.51,194.51,194.27,194.47,4853.0,180.5846,180.5846,180.3618,180.5475,4853.0
2020-05-20 13:00:00,194.47,194.54,194.36,194.36,7424.0,180.5475,180.6125,180.4454,180.4454,7424.0
2020-05-20 13:05:00,194.37,194.42,194.1,194.2,10105.0,180.4547,180.5011,180.204,180.2968,10105.0
2020-05-20 13:10:00,194.17,194.59,194.13,194.46,15242.0,180.269,180.6589,180.2319,180.5382,15242.0
2020-05-20 13:15:00,194.47,194.59,194.32,194.5,11202.0,180.5475,180.6589,180.4082,180.5754,11202.0
2020-05-20 13:20:00,194.51,194.53,194.1,194.19,10868.0,180.5846,180.6032,180.204,180.2876,10868.0
2020-05-20 13:25:00,194.22,194.39,194.08,194.28,11604.0,180.3154,180.4732,180.1854,180.3711,11604.0
2020-05-20 13:30:00,194.26,194.45,194.25,194.36,6825.0,180.3525,180.5289,180.3433,180.4454,6825.0
2020-05-20 13:35:00,194.28,194.59,194.28,194.59,7934.0,180.3711,180.6589,180.3711,180.6589,7934.0
2020-05-20 13:40:00,194.55,194.68,194.5,194.68,10951.0,180.6218,180.7425,180.5754,180.7425,10951.0
2020-05-20 13:45:00,194.66,194.67,194.48,194.6,9005.0,180.7239,180.7332,180.5568,180.6682,9005.0
2020-05-20 13:50:00,194.62,194.65,194.34,194.34,8680.0,180.6868,180.7146,180.4268,180.4268,8680.0
2020-05-20 13:55:00,194.31,194.43,194.27,194.31,6917.0,180.399,180.5104,180.3618,180.399,6917.0
2020-05-20 14:00:00,194.33,194.51,194.0,194.3,11013.0,180.4175,180.5846,180.1112,180.3897,11013.0
2020-05-20 14:05:00,194.39,194.74,194.27,194.27,9342.0,180.4732,180.7982,180.3618,180.3618,9342.0
2020-05-20 14:10:00,194.32,194.46,194.11,194.18,9847.0,180.4082,180.5382,180.2133,180.2783,9847.0
2020-05-20 14:15:00,194.17,194.23,193.83,194.01,8624.0,180.269,180.3247,179.9533,180.1204,8624.0
2020-05-20 14:20:00,194.0,194.34,193.95,194.24,18029.0,180.1112,180.4268,180.0647,180.334,18029.0
2020-05-20 14:25:00,194.22,194.31,194.08,194.16,8390.0,180.3154,180.399,180.1854,180.2597,8390.0
2020-05-20 14:30:00,194.14,194.36,194.0,194.29,15138.0,180.2411,180.4454,180.1112,180.3804,15138.0
2020-05-20 14:35:00,194.26,194.53,194.26,194.33,6128.0,180.3525,180.6032,180.3525,180.4175,6128.0
2020-05-20 14:40:00,194.37,194.41,194.17,194.34,13337.0,180.4547,180.4918,180.269,180.4268,13337.0
2020-05-20 14:45:00,194.41,194.71,194.29,194.71,14479.0,180.4918,180.7703,180.3804,180.7703,14479.0
2020-05-20 14:50:00,194.7,195.11,194.67,195.11,19507.0,180.761,181.1417,180.7332,181.1417,19507.0
2020-05-20 14:55:00,195.09,195.29,195.01,195.17,38137.0,181.1231,181.3088,181.0489,181.1974,38137.0
2020-05-20 15:00:00,195.17,195.35,195.1,195.21,27149.0,181.1974,181.3645,181.1324,181.2345,27149.0
2020-05-20 15:05:00,195.24,195.25,195.06,195.1,37697.0,181.2624,181.2717,181.0953,181.1324,37697.0
2020-05-20 15:10:00,195.11,195.25,194.53,194.78,31106.0,181.1417,181.2717,180.6032,180.8353,31106.0
2020-05-20 15:15:00,194.8,194.99,194.66,194.85,23507.0,180.8539,181.0303,180.7239,180.9003,23507.0
2020-05-20 15:20:00,194.83,195.24,194.83,195.2,70741.0,180.8817,181.2624,180.8817,181.2252,70741.0
2020-05-20 15:25:00,195.17,195.34,195.05,195.3,29607.0,181.1974,181.3552,181.086,181.3181,29607.0
2020-05-20 15:30:00,195.3,195.32,194.72,194.73,52751.0,181.3181,181.3367,180.7796,180.7889,52751.0
2020-05-20 15:35:00,194.74,195.04,194.69,194.97,34454.0,180.7982,181.0767,180.7518,181.0117,34454.0
2020-05-20 15:40:00,194.96,195.1,194.71,195.1,35491.0,181.0024,181.1324,180.7703,181.1324,35491.0
2020-05-20 15:45:00,195.1,195.25,194.61,194.69,49779.0,181.1324,181.2717,180.6775,180.7518,49779.0
2020-05-20 15:50:00,194.67,194.93,194.58,194.89,85267.0,180.7332,180.9746,180.6496,180.9374,85267.0
2020-05-20 15:55:00,194.87,195.37,194.87,195.21,155188.0,180.9189,181.3831,180.9189,181.2345,155188.0
2020-05-21 09:30:00,194.7,195.52,194.54,195.24,54781.0,180.761,181.5223,180.6125,181.2624,54781.0
2020-05-21 09:35:00,195.36,195.36,194.83,195.1,16477.0,181.3738,181.3738,180.8817,181.1324,16477.0
2020-05-21 09:40:00,194.98,195.07,194.91,194.99,14019.0,181.021,181.1046,180.956,181.0303,14019.0
2020-05-21 09:45:00,195.0,195.02,194.67,194.83,16551.0,181.0396,181.0581,180.7332,180.8817,16551.0
2020-05-21 09:50:00,194.9,194.95,194.11,194.2,11187.0,180.9467,180.9931,180.2133,180.2968,11187.0
2020-05-21 09:55:00,194.23,194.6,193.99,194.6,10227.0,180.3247,180.6682,180.1019,180.6682,10227.0
2020-05-21 10:00:00,194.61,194.97,194.52,194.52,13508.0,180.6775,181.0117,180.5939,180.5939,13508.0
2020-05-21 10:05:00,194.5,194.76,194.42,194.69,10846.0,180.5754,180.8167,180.5011,180.7518,10846.0
2020-05-21 10:10:00,194.62,194.98,194.59,194.6,9595.0,180.6868,181.021,180.6589,180.6682,9595.0
2020-05-21 10:15:00,194.6,194.87,194.45,194.78,8118.0,180.6682,180.9189,180.5289,180.8353,8118.0
2020-05-21 10:20:00,194.79,194.92,194.46,194.88,11785.0,180.8446,180.9653,180.5382,180.9282,11785.0
2020-05-21 10:25:00,194.88,194.88,194.6,194.6,10711.0,180.9282,180.9282,180.6682,180.6682,10711.0
2020-05-21 10:30:00,194.57,194.63,194.1,194.18,8343.0,180.6404,180.6961,180.204,180.2783,8343.0
2020-05-21 10:35:00,194.09,194.14,193.75,193.82,10345.0,180.1947,180.2411,179.8791,179.944,10345.0
2020-05-21 10:40:00,193.89,194.09,193.77,193.97,6260.0,180.009,180.1947,179.8976,180.0833,6260.0
2020-05-21 10:45:00,193.89,194.24,193.81,194.08,9109.0,180.009,180.334,179.9348,180.1854,9109.0
2020-05-21 10:50:00,194.03,194.34,193.99,194.09,7453.0,180.139,180.4268,180.1019,180.1947,7453.0
2020-05-21 10:55:00,194.0,194.28,193.87,194.0,19014.0,180.1112,180.3711,179.9905,180.1112,19014.0
2020-05-21 11:00:00,194.01,194.02,193.53,193.72,22424.0,180.1204,180.1297,179.6748,179.8512,22424.0
2020-05-21 11:05:00,193.74,193.75,193.44,193.56,13497.0,179.8698,179.8791,179.5913,179.7027,13497.0
2020-05-21 11:10:00,193.57,193.73,193.52,193.67,5405.0,179.7119,179.8605,179.6655,179.8048,5405.0
2020-05-21 11:15:00,193.61,193.61,193.0,193.13,12432.0,179.7491,179.7491,179.1828,179.3034,12432.0
2020-05-21 11:20:00,193.13,193.2,192.85,192.9,7456.0,179.3034,179.3684,179.0435,179.0899,7456.0
2020-05-21 11:25:00,192.93,193.14,192.7,193.09,12748.0,179.1178,179.3127,178.9042,179.2663,12748.0
2020-05-21 11:30:00,193.12,193.45,193.12,193.4,7300.0,179.2942,179.6005,179.2942,179.5541,7300.0
2020-05-21 11:35:00,193.31,193.55,193.21,193.48,8223.0,179.4706,179.6934,179.3777,179.6284,8223.0
2020-05-21 11:40:00,193.54,193.86,193.54,193.86,6791.0,179.6841,179.9812,179.6841,179.9812,6791.0
2020-05-21 11:45:00,193.82,193.85,193.34,193.4,8334.0,179.944,179.9719,179.4984,179.5541,8334.0
2020-05-21 11:50:00,193.42,193.53,193.29,193.39,7963.0,179.5727,179.6748,179.452,179.5448,7963.0
2020-05-21 11:55:00,193.45,193.45,193.25,193.31,8711.0,179.6005,179.6005,179.4149,179.4706,8711.0
2020-05-21 12:00:00,193.38,193.97,193.38,193.94,7621.0,179.5355,180.0833,179.5355,180.0555,7621.0
2020-05-21 12:05:00,193.96,194.1,193.95,193.97,9342.0,180.074,180.204,180.0647,180.0833,9342.0
2020-05-21 12:10:00,194.01,194.01,193.73,193.87,8767.0,180.1204,180.1204,179.8605,179.9905,8767.0
2020-05-21 12:15:00,193.84,194.04,193.78,193.82,12182.0,179.9626,180.1483,179.9069,179.944,12182.0
2020-05-21 12:20:00,193.88,193.98,193.79,193.92,5964.0,179.9998,180.0926,179.9162,180.0369,5964.0
2020-05-21 12:25:00,193.95,194.29,193.9,193.94,5527.0,180.0647,180.3804,180.0183,180.0555,5527.0
2020-05-21 12:30:00,193.85,193.86,193.61,193.62,5520.0,179.9719,179.9812,179.7491,179.7584,5520.0
2020-05-21 12:35:00,193.62,193.66,193.03,193.12,11149.0,179.7584,179.7955,179.2106,179.2942,11149.0
2020-05-21 12:40:00,193.19,193.46,193.19,193.44,7482.0,179.3591,179.6098,179.3591,179.5913,7482.0
2020-05-21 12:45:00,193.37,193.65,193.37,193.57,7141.0,179.5263,179.7862,179.5263,179.7119,7141.0
2020-05-21 12:50:00,193.49,193.67,193.32,193.5,7267.0,179.6377,179.8048,179.4798,179.647,7267.0
2020-05-21 12:55:00,193.5,193.55,193.29,193.32,4825.0,179.647,179.6934,179.452,179.4798,4825.0
2020-05-21 13:00:00,193.35,193.96,193.15,193.71,11822.0,179.5077,180.074,179.322,179.8419,11822.0
2020-05-21 13:05:00,193.77,193.77,193.35,193.43,5873.0,179.8976,179.8976,179.5077,179.582,5873.0
2020-05-21 13:10:00,193.48,193.9,193.46,193.87,5941.0,179.6284,180.0183,179.6098,179.9905,5941.0
2020-05-21 13:15:00,193.93,193.96,193.73,193.85,5283.0,180.0462,180.074,179.8605,179.9719,5283.0
2020-05-21 13:20:00,193.81,193.81,193.59,193.66,3672.0,179.9348,179.9348,179.7305,179.7955,3672.0
2020-05-21 13:25:00,193.68,193.78,193.57,193.75,4843.0,179.8141,179.9069,179.7119,179.8791,4843.0
2020-05-21 13:30:00,193.8,193.81,193.55,193.65,4556.0,179.9255,179.9348,179.6934,179.7862,4556.0
2020-05-21 13:35:00,193.62,193.81,193.54,193.7,3592.0,179.7584,179.9348,179.6841,179.8326,3592.0
2020-05-21 13:40:00,193.65,193.84,193.5,193.76,3650.0,179.7862,179.9626,179.647,179.8883,3650.0
2020-05-21 13:45:00,193.75,193.95,193.73,193.73,4154.0,179.8791,180.0647,179.8605,179.8605,4154.0
2020-05-21 13:50:00,193.77,193.93,193.77,193.84,3506.0,179.8976,180.0462,179.8976,179.9626,3506.0
2020-05-21 13:55:00,193.8,194.08,193.8,193.84,4223.0,179.9255,180.1854,179.9255,179.9626,4223.0
2020-05-21 14:00:00,193.78,194.13,193.78,194.13,3307.0,179.9069,180.2319,179.9069,180.2319,3307.0
2020-05-21 14:05:00,194.03,194.08,193.91,193.93,3257.0,180.139,180.1854,180.0276,180.0462,3257.0
2020-05-21 14:10:00,193.93,193.97,193.82,193.86,6120.0,180.0462,180.0833,179.944,179.9812,6120.0
2020-05-21 14:15:00,193.86,193.95,193.85,193.91,3402.0,179.9812,180.0647,179.9719,180.0276,3402.0
2020-05-21 14:20:00,193.98,194.15,193.98,194.1,3213.0,180.0926,180.2504,180.0926,180.204,3213.0
2020-05-21 14:25:00,194.02,194.04,193.93,193.98,4802.0,180.1297,180.1483,180.0462,180.0926,4802.0
2020-05-21 14:30:00,194.03,194.09,193.92,193.92,5776.0,180.139,180.1947,180.0369,180.0369,5776.0
2020-05-21 14:35:00,193.94,193.94,193.59,193.82,38439.0,180.0555,180.0555,179.7305,179.944,38439.0
2020-05-21 14:40:00,193.81,193.97,193.77,193.89,3085.0,179.9348,180.0833,179.8976,180.009,3085.0
2020-05-21 14:45:00,193.89,193.89,193.51,193.51,5437.0,180.009,180.009,179.6562,179.6562,5437.0
2020-05-21 14:50:00,193.53,193.77,193.41,193.77,9019.0,179.6748,179.8976,179.5634,179.8976,9019.0
2020-05-21 14:55:00,193.79,193.82,193.54,193.57,5091.0,179.9162,179.944,179.6841,179.7119,5091.0
2020-05-21 15:00:00,193.62,194.14,193.57,193.76,12470.0,179.7584,180.2411,179.7119,179.8883,12470.0
2020-05-21 15:05:00,193.82,193.98,193.8,193.98,4819.0,179.944,180.0926,179.9255,180.0926,4819.0
2020-05-21 15:10:00,193.86,194.0,193.7,193.97,7620.0,179.9812,180.1112,179.8326,180.0833,7620.0
2020-05-21 15:15:00,193.94,194.15,193.83,194.11,5770.0,180.0555,180.2504,179.9533,180.2133,5770.0
2020-05-21 15:20:00,194.08,194.17,194.02,194.16,5996.0,180.1854,180.269,180.1297,180.2597,5996.0
2020-05-21 15:25:00,194.21,194.21,193.92,194.03,10168.0,180.3061,180.3061,180.0369,180.139,10168.0
2020-05-21 15:30:00,194.0,194.12,193.76,193.81,13562.0,180.1112,180.2226,179.8883,179.9348,13562.0
2020-05-21 15:35:00,193.85,194.14,193.64,194.04,15495.0,179.9719,180.2411,179.7769,180.1483,15495.0
2020-05-21 15:40:00,194.07,194.09,193.77,194.06,13855.0,180.1761,180.1947,179.8976,180.1669,13855.0
2020-05-21 15:45:00,194.05,194.05,193.71,193.76,18857.0,180.1576,180.1576,179.8419,179.8883,18857.0
2020-05-21 15:50:00,193.78,193.79,193.38,193.44,17782.0,179.9069,179.9162,179.5355,179.5913,17782.0
2020-05-21 15:55:00,193.43,193.69,193.33,193.49,49267.0,179.582,179.8234,179.4891,179.6377,49267.0
2020-05-22 09:30:00,194.08,194.89,192.61,193.33,50103.0,180.1854,180.9374,178.8207,179.4891,50103.0
2020-05-22 09:35:00,193.45,193.45,191.88,191.89,28513.0,179.6005,179.6005,178.1429,178.1522,28513.0
2020-05-22 09:40:00,191.99,192.02,191.61,191.74,22144.0,178.2451,178.2729,177.8923,178.013,22144.0
2020-05-22 09:45:00,191.74,192.47,191.55,192.2,14076.0,178.013,178.6907,177.8366,178.44,14076.0
2020-05-22 09:50:00,192.16,192.21,191.6,191.96,9211.0,178.4029,178.4493,177.883,178.2172,9211.0
2020-05-22 09:55:00,192.03,192.32,191.93,192.16,11761.0,178.2822,178.5514,178.1894,178.4029,11761.0
2020-05-22 10:00:00,192.31,192.33,191.67,191.8,6676.0,178.5421,178.5607,177.948,178.0687,6676.0
2020-05-22 10:05:00,191.77,191.86,191.59,191.78,9630.0,178.0408,178.1244,177.8737,178.0501,9630.0
2020-05-22 10:10:00,191.81,191.92,191.45,191.55,9646.0,178.0779,178.1801,177.7437,177.8366,9646.0
2020-05-22 10:15:00,191.51,191.79,191.39,191.72,9729.0,177.7994,178.0594,177.688,177.9944,9729.0
2020-05-22 10:20:00,191.68,191.93,191.67,191.69,9516.0,177.9573,178.1894,177.948,177.9665,9516.0
2020-05-22 10:25:00,191.65,191.65,191.34,191.52,35720.0,177.9294,177.9294,177.6416,177.8087,35720.0
2020-05-22 10:30:00,191.57,191.59,191.34,191.38,14710.0,177.8551,177.8737,177.6416,177.6787,14710.0
2020-05-22 10:35:00,191.34,191.43,191.16,191.41,8803.0,177.6416,177.7252,177.4745,177.7066,8803.0
2020-05-22 10:40:00,191.46,191.61,191.35,191.49,9829.0,177.753,177.8923,177.6509,177.7809,9829.0
2020-05-22 10:45:00,191.48,192.11,191.32,191.66,19359.0,177.7716,178.3565,177.623,177.9387,19359.0
2020-05-22 10:50:00,191.61,191.94,191.61,191.8,7980.0,177.8923,178.1986,177.8923,178.0687,7980.0
2020-05-22 10:55:00,191.72,191.77,191.13,191.23,26075.0,177.9944,178.0408,177.4466,177.5395,26075.0
2020-05-22 11:00:00,191.16,191.52,191.14,191.38,8688.0,177.4745,177.8087,177.4559,177.6787,8688.0
2020-05-22 11:05:00,191.41,191.57,191.26,191.55,9554.0,177.7066,177.8551,177.5673,177.8366,9554.0
2020-05-22 11:10:00,191.49,191.66,191.37,191.51,7298.0,177.7809,177.9387,177.6694,177.7994,7298.0
2020-05-22 11:15:00,191.53,191.76,191.44,191.74,7779.0,177.818,178.0315,177.7344,178.013,7779.0
2020-05-22 11:20:00,191.76,191.82,191.41,191.51,9809.0,178.0315,178.0872,177.7066,177.7994,9809.0
2020-05-22 11:25:00,191.46,191.85,191.37,191.74,5315.0,177.753,178.1151,177.6694,178.013,5315.0
2020-05-22 11:30:00,191.75,192.06,191.68,192.0,6217.0,178.0222,178.31,177.9573,178.2543,6217.0
2020-05-22 11:35:00,192.05,192.41,192.04,192.27,7450.0,178.3008,178.635,178.2915,178.505,7450.0
2020-05-22 11:40:00,192.36,192.51,192.16,192.38,15603.0,178.5886,178.7278,178.4029,178.6071,15603.0
2020-05-22 11:45:00,192.46,192.68,192.45,192.56,3987.0,178.6814,178.8857,178.6721,178.7743,3987.0
2020-05-22 11:50:00,192.62,192.63,192.42,192.42,7381.0,178.83,178.8392,178.6443,178.6443,7381.0
2020-05-22 11:55:00,192.41,192.41,192.08,192.24,4001.0,178.635,178.635,178.3286,178.4772,4001.0
2020-05-22 12:00:00,192.27,192.45,192.22,192.36,6347.0,178.505,178.6721,178.4586,178.5886,6347.0
2020-05-22 12:05:00,192.34,192.41,192.16,192.37,5088.0,178.57,178.635,178.4029,178.5979,5088.0
2020-05-22 12:10:00,192.33,192.42,192.11,192.12,3373.0,178.5607,178.6443,178.3565,178.3658,3373.0
2020-05-22 12:15:00,192.15,192.26,192.08,192.26,3451.0,178.3936,178.4957,178.3286,178.4957,3451.0
2020-05-22 12:20:00,192.32,192.5,192.22,192.44,7129.0,178.5514,178.7185,178.4586,178.6628,7129.0
2020-05-22 12:25:00,192.42,192.42,192.11,192.26,9836.0,178.6443,178.6443,178.3565,178.4957,9836.0
2020-05-22 12:30:00,192.33,192.53,192.33,192.53,3464.0,178.5607,178.7464,178.5607,178.7464,3464.0
2020-05-22 12:35:00,192.59,192.99,192.59,192.99,7564.0,178.8021,179.1735,178.8021,179.1735,7564.0
2020-05-22 12:40:00,193.04,193.17,192.89,193.16,5347.0,179.2199,179.3406,179.0806,179.3313,5347.0
2020-05-22 12:45:00,193.16,193.17,192.82,192.82,3277.0,179.3313,179.3406,179.0156,179.0156,3277.0
2020-05-22 12:50:00,192.86,192.86,192.56,192.76,11807.0,179.0528,179.0528,178.7743,178.9599,11807.0
2020-05-22 12:55:00,192.79,193.21,192.77,193.06,11297.0,178.9878,179.3777,178.9692,179.2385,11297.0
2020-05-22 13:00:00,193.09,193.15,192.95,192.95,3502.0,179.2663,179.322,179.1363,179.1363,3502.0
2020-05-22 13:05:00,192.96,192.97,192.68,192.68,2796.0,179.1456,179.1549,178.8857,178.8857,2796.0
2020-05-22 13:10:00,192.75,192.89,192.66,192.67,5073.0,178.9506,179.0806,178.8671,178.8764,5073.0
2020-05-22 13:15:00,192.71,192.87,192.65,192.82,3771.0,178.9135,179.0621,178.8578,179.0156,3771.0
2020-05-22 13:20:00,192.8,192.88,192.78,192.84,2699.0,178.9971,179.0713,178.9785,179.0342,2699.0
2020-05-22 13:25:00,192.84,192.98,192.78,192.9,6959.0,179.0342,179.1642,178.9785,179.0899,6959.0
2020-05-22 13:30:00,192.92,193.1,192.83,193.1,3566.0,179.1085,179.2756,179.0249,179.2756,3566.0
2020-05-22 13:35:00,193.01,193.07,192.89,193.0,4125.0,179.192,179.2477,179.0806,179.1828,4125.0
2020-05-22 13:40:00,193.02,193.11,192.95,192.99,3176.0,179.2013,179.2849,179.1363,179.1735,3176.0
2020-05-22 13:45:00,193.01,193.14,192.99,193.02,3735.0,179.192,179.3127,179.1735,179.2013,3735.0
2020-05-22 13:50:00,193.02,193.02,192.87,192.9,2940.0,179.2013,179.2013,179.0621,179.0899,2940.0
2020-05-22 13:55:00,192.88,193.15,192.87,193.11,3992.0,179.0713,179.322,179.0621,179.2849,3992.0
2020-05-22 14:00:00,193.14,193.48,193.1,193.45,5096.0,179.3127,179.6284,179.2756,179.6005,5096.0
2020-05-22 14:05:00,193.46,193.69,193.43,193.69,2477.0,179.6098,179.8234,179.582,179.8234,2477.0
2020-05-22 14:10:00,193.64,193.73,193.54,193.56,3265.0,179.7769,179.8605,179.6841,179.7027,3265.0
2020-05-22 14:15:00,193.55,193.59,193.47,193.47,2735.0,179.6934,179.7305,179.6191,179.6191,2735.0
2020-05-22 14:20:00,193.48,193.57,193.31,193.38,4207.0,179.6284,179.7119,179.4706,179.5355,4207.0
2020-05-22 14:25:00,193.38,193.42,193.3,193.36,3008.0,179.5355,179.5727,179.4613,179.517,3008.0
2020-05-22 14:30:00,193.35,193.52,193.35,193.51,7066.0,179.5077,179.6655,179.5077,179.6562,7066.0
2020-05-22 14:35:00,193.45,193.58,193.38,193.58,5981.0,179.6005,179.7212,179.5355,179.7212,5981.0
2020-05-22 14:40:00,193.55,193.68,193.1,193.17,10675.0,179.6934,179.8141,179.2756,179.3406,10675.0
2020-05-22 14:45:00,193.15,193.29,193.14,193.2,6759.0,179.322,179.452,179.3127,179.3684,6759.0
2020-05-22 14:50:00,193.2,193.21,193.04,193.12,4645.0,179.3684,179.3777,179.2199,179.2942,4645.0
2020-05-22 14:55:00,193.12,193.17,193.07,193.1,4780.0,179.2942,179.3406,179.2477,179.2756,4780.0
2020-05-22 15:00:00,193.04,193.23,192.95,193.2,7264.0,179.2199,179.3963,179.1363,179.3684,7264.0
2020-05-22 15:05:00,193.21,193.41,193.17,193.39,6321.0,179.3777,179.5634,179.3406,179.5448,6321.0
2020-05-22 15:10:00,193.41,193.41,193.28,193.28,5754.0,179.5634,179.5634,179.4427,179.4427,5754.0
2020-05-22 15:15:00,193.32,193.33,193.08,193.08,5263.0,179.4798,179.4891,179.257,179.257,5263.0
2020-05-22 15:20:00,193.06,193.19,192.87,193.0,11012.0,179.2385,179.3591,179.0621,179.1828,11012.0
2020-05-22 15:25:00,193.01,193.01,192.82,192.92,5186.0,179.192,179.192,179.0156,179.1085,5186.0
2020-05-22 15:30:00,192.9,193.24,192.85,193.18,7897.0,179.0899,179.4056,179.0435,179.3499,7897.0
2020-05-22 15:35:00,193.15,193.23,193.02,193.16,9074.0,179.322,179.3963,179.2013,179.3313,9074.0
2020-05-22 15:40:00,193.18,193.45,192.95,193.44,10426.0,179.3499,179.6005,179.1363,179.5913,10426.0
2020-05-22 15:45:00,193.47,193.95,193.45,193.95,17698.0,179.6191,180.0647,179.6005,180.0647,17698.0
2020-05-22 15:50:00,193.87,193.89,193.5,193.53,29706.0,179.9905,180.009,179.647,179.6748,29706.0
2020-05-22 15:55:00,193.54,193.98,193.28,193.81,63601.0,179.6841,180.0926,179.4427,179.9348,63601.0
2020-05-26 09:30:00,199.42,199.99,198.38,198.38,148451.0,185.1431,185.6723,184.1776,184.1776,148451.0
2020-05-26 09:35:00,198.5,199.12,198.22,198.39,55082.0,184.289,184.8646,184.029,184.1869,55082.0
2020-05-26 09:40:00,198.43,198.97,198.32,198.85,27094.0,184.224,184.7253,184.1219,184.6139,27094.0
2020-05-26 09:45:00,198.81,198.81,197.76,197.87,18600.0,184.5768,184.5768,183.602,183.7041,18600.0
2020-05-26 09:50:00,197.75,197.91,197.26,197.26,19121.0,183.5927,183.7412,183.1378,183.1378,19121.0
2020-05-26 09:55:00,197.25,197.38,196.89,196.95,14079.0,183.1285,183.2492,182.7943,182.85,14079.0
2020-05-26 10:00:00,196.87,197.17,196.53,196.66,18517.0,182.7757,183.0542,182.46,182.5807,18517.0
2020-05-26 10:05:00,196.62,196.65,196.03,196.26,14078.0,182.5436,182.5714,181.9958,182.2094,14078.0
2020-05-26 10:10:00,196.11,196.5,196.11,196.42,10856.0,182.0701,182.4322,182.0701,182.3579,10856.0
2020-05-26 10:15:00,196.47,196.58,196.3,196.4,12800.0,182.4043,182.5065,182.2465,182.3393,12800.0
2020-05-26 10:20:00,196.41,196.62,196.19,196.38,18013.0,182.3486,182.5436,182.1444,182.3208,18013.0
2020-05-26 10:25:00,196.4,197.13,196.35,197.13,12230.0,182.3393,183.0171,182.2929,183.0171,12230.0
2020-05-26 10:30:00,197.1,197.3,196.93,197.02,20500.0,182.9892,183.1749,182.8314,182.915,20500.0
2020-05-26 10:35:00,197.06,197.52,196.93,197.43,28474.0,182.9521,183.3792,182.8314,183.2956,28474.0
2020-05-26 10:40:00,197.43,197.62,197.33,197.54,18602.0,183.2956,183.472,183.2028,183.3977,18602.0
2020-05-26 10:45:00,197.56,197.84,197.22,197.35,23537.0,183.4163,183.6762,183.1006,183.2213,23537.0
2020-05-26 10:50:00,197.42,197.77,197.41,197.52,8766.0,183.2863,183.6113,183.277,183.3792,8766.0
2020-05-26 10:55:00,197.45,197.45,197.09,197.22,8364.0,183.3142,183.3142,182.9799,183.1006,8364.0
2020-05-26 11:00:00,197.18,197.33,197.14,197.29,8084.0,183.0635,183.2028,183.0264,183.1656,8084.0
2020-05-26 11:05:00,197.21,197.31,196.96,196.98,11331.0,183.0913,183.1842,182.8592,182.8778,11331.0
2020-05-26 11:10:00,196.88,197.3,196.78,197.18,10191.0,182.785,183.1749,182.6921,183.0635,10191.0
2020-05-26 11:15:00,197.2,197.27,196.99,197.18,8476.0,183.0821,183.1471,182.8871,183.0635,8476.0
2020-05-26 11:20:00,197.14,197.25,196.91,196.91,10253.0,183.0264,183.1285,182.8128,182.8128,10253.0
2020-05-26 11:25:00,196.89,196.96,196.52,196.94,14323.0,182.7943,182.8592,182.4507,182.8407,14323.0
2020-05-26 11:30:00,196.9,196.98,196.58,196.64,17996.0,182.8035,182.8778,182.5065,182.5622,17996.0
2020-05-26 11:35:00,196.56,196.82,196.47,196.64,14825.0,182.4879,182.7293,182.4043,182.5622,14825.0
2020-05-26 11:40:00,196.54,196.74,196.44,196.67,16792.0,182.4693,182.655,182.3765,182.59,16792.0
2020-05-26 11:45:00,196.62,196.81,196.51,196.66,11244.0,182.5436,182.72,182.4415,182.5807,11244.0
2020-05-26 11:50:00,196.56,196.66,196.5,196.55,6011.0,182.4879,182.5807,182.4322,182.4786,6011.0
2020-05-26 11:55:00,196.58,196.83,196.53,196.83,8289.0,182.5065,182.7386,182.46,182.7386,8289.0
2020-05-26 12:00:00,196.81,196.97,196.79,196.84,10949.0,182.72,182.8685,182.7014,182.7478,10949.0
2020-05-26 12:05:00,196.76,196.9,196.7,196.82,8575.0,182.6736,182.8035,182.6179,182.7293,8575.0
2020-05-26 12:10:00,196.85,197.28,196.85,197.17,12033.0,182.7571,183.1563,182.7571,183.0542,12033.0
2020-05-26 12:15:00,197.19,197.2,196.9,196.93,5220.0,183.0728,183.0821,182.8035,182.8314,5220.0
2020-05-26 12:20:00,196.91,197.01,196.74,196.92,6813.0,182.8128,182.9057,182.655,182.8221,6813.0
2020-05-26 12:25:00,196.9,197.02,196.78,196.79,9294.0,182.8035,182.915,182.6921,182.7014,9294.0
2020-05-26 12:30:00,196.81,197.04,196.79,196.79,9098.0,182.72,182.9335,182.7014,182.7014,9098.0
2020-05-26 12:35:00,196.82,196.98,196.69,196.85,8387.0,182.7293,182.8778,182.6086,182.7571,8387.0
2020-05-26 12:40:00,196.85,196.87,196.69,196.74,8498.0,182.7571,182.7757,182.6086,182.655,8498.0
2020-05-26 12:45:00,196.78,196.91,196.77,196.9,10511.0,182.6921,182.8128,182.6828,182.8035,10511.0
2020-05-26 12:50:00,196.94,197.03,196.86,196.87,8080.0,182.8407,182.9242,182.7664,182.7757,8080.0
2020-05-26 12:55:00,196.87,197.02,196.85,196.93,9024.0,182.7757,182.915,182.7571,182.8314,9024.0
2020-05-26 13:00:00,196.96,197.07,196.89,196.97,7214.0,182.8592,182.9614,182.7943,182.8685,7214.0
2020-05-26 13:05:00,196.95,197.0,196.57,196.63,24781.0,182.85,182.8964,182.4972,182.5529,24781.0
2020-05-26 13:10:00,196.65,196.88,196.48,196.82,7947.0,182.5714,182.785,182.4136,182.7293,7947.0
2020-05-26 13:15:00,196.8,196.85,196.69,196.74,5123.0,182.7107,182.7571,182.6086,182.655,5123.0
2020-05-26 13:20:00,196.7,196.76,196.55,196.58,5126.0,182.6179,182.6736,182.4786,182.5065,5126.0
2020-05-26 13:25:00,196.59,196.96,196.59,196.9,8279.0,182.5157,182.8592,182.5157,182.8035,8279.0
2020-05-26 13:30:00,196.87,196.92,196.65,196.81,27443.0,182.7757,182.8221,182.5714,182.72,27443.0
2020-05-26 13:35:00,196.81,196.89,196.77,196.81,5954.0,182.72,182.7943,182.6828,182.72,5954.0
2020-05-26 13:40:00,196.83,196.85,196.48,196.57,9375.0,182.7386,182.7571,182.4136,182.4972,9375.0
2020-05-26 13:45:00,196.56,196.67,196.53,196.61,9334.0,182.4879,182.59,182.46,182.5343,9334.0
2020-05-26 13:50:00,196.61,196.88,196.58,196.86,10769.0,182.5343,182.785,182.5065,182.7664,10769.0
2020-05-26 13:55:00,196.84,196.98,196.81,196.97,11162.0,182.7478,182.8778,182.72,182.8685,11162.0
2020-05-26 14:00:00,196.98,197.11,196.84,196.84,10992.0,182.8778,182.9985,182.7478,182.7478,10992.0
2020-05-26 14:05:00,196.89,197.07,196.79,197.03,10458.0,182.7943,182.9614,182.7014,182.9242,10458.0
2020-05-26 14:10:00,196.96,197.02,196.88,196.93,7079.0,182.8592,182.915,182.785,182.8314,7079.0
2020-05-26 14:15:00,196.89,196.89,196.69,196.8,7834.0,182.7943,182.7943,182.6086,182.7107,7834.0
2020-05-26 14:20:00,196.84,197.06,196.84,196.93,6706.0,182.7478,182.9521,182.7478,182.8314,6706.0
2020-05-26 14:25:00,196.92,196.93,196.82,196.91,7569.0,182.8221,182.8314,182.7293,182.8128,7569.0
2020-05-26 14:30:00,196.94,197.15,196.92,196.97,11086.0,182.8407,183.0356,182.8221,182.8685,11086.0
2020-05-26 14:35:00,196.98,197.1,196.98,197.07,4027.0,182.8778,182.9892,182.8778,182.9614,4027.0
2020-05-26 14:40:00,197.07,197.08,196.89,196.89,8032.0,182.9614,182.9707,182.7943,182.7943,8032.0
2020-05-26 14:45:00,196.92,197.18,196.84,197.18,16304.0,182.8221,183.0635,182.7478,183.0635,16304.0
2020-05-26 14:50:00,197.28,197.44,197.27,197.42,9514.0,183.1563,183.3049,183.1471,183.2863,9514.0
2020-05-26 14:55:00,197.43,197.91,197.43,197.7,18028.0,183.2956,183.7412,183.2956,183.5463,18028.0
2020-05-26 15:00:00,197.67,197.67,197.27,197.32,8910.0,183.5184,183.5184,183.1471,183.1935,8910.0
2020-05-26 15:05:00,197.36,197.73,197.36,197.72,17459.0,183.2306,183.5741,183.2306,183.5648,17459.0
2020-05-26 15:10:00,197.68,197.78,197.66,197.71,11890.0,183.5277,183.6205,183.5091,183.5556,11890.0
2020-05-26 15:15:00,197.69,197.71,197.46,197.53,12807.0,183.537,183.5556,183.3235,183.3884,12807.0
2020-05-26 15:20:00,197.55,197.79,197.51,197.71,16195.0,183.407,183.6298,183.3699,183.5556,16195.0
2020-05-26 15:25:00,197.7,197.7,197.38,197.57,18340.0,183.5463,183.5463,183.2492,183.4256,18340.0
2020-05-26 15:30:00,197.54,197.64,196.87,197.16,23259.0,183.3977,183.4906,182.7757,183.0449,23259.0
2020-05-26 15:35:00,197.1,197.28,196.99,197.0,19570.0,182.9892,183.1563,182.8871,182.8964,19570.0
2020-05-26 15:40:00,196.96,196.96,196.5,196.76,20145.0,182.8592,182.8592,182.4322,182.6736,20145.0
2020-05-26 15:45:00,196.73,196.83,196.34,196.5,23993.0,182.6457,182.7386,182.2836,182.4322,23993.0
2020-05-26 15:50:00,196.52,197.09,196.51,196.6,63294.0,182.4507,182.9799,182.4415,182.525,63294.0
2020-05-26 15:55:00,196.61,196.63,196.17,196.41,96267.0,182.5343,182.5529,182.1258,182.3486,96267.0
2020-05-27 09:30:00,198.38,199.09,197.82,198.11,121808.0,184.1776,184.8368,183.6577,183.9269,121808.0
2020-05-27 09:35:00,198.09,198.09,197.1,197.4,17309.0,183.9083,183.9083,182.9892,183.2677,17309.0
2020-05-27 09:40:00,197.32,197.4,196.75,197.24,22531.0,183.1935,183.2677,182.6643,183.1192,22531.0
2020-05-27 09:45:00,197.24,197.62,197.12,197.14,15109.0,183.1192,183.472,183.0078,183.0264,15109.0
2020-05-27 09:50:00,197.25,197.59,196.76,196.76,14802.0,183.1285,183.4441,182.6736,182.6736,14802.0
2020-05-27 09:55:00,196.81,197.04,196.32,196.75,13008.0,182.72,182.9335,182.2651,182.6643,13008.0
2020-05-27 10:00:00,196.64,197.04,196.56,196.95,23523.0,182.5622,182.9335,182.4879,182.85,23523.0
2020-05-27 10:05:00,196.93,197.43,196.93,197.23,10617.0,182.8314,183.2956,182.8314,183.1099,10617.0
2020-05-27 10:10:00,197.17,197.39,197.1,197.32,9853.0,183.0542,183.2585,182.9892,183.1935,9853.0
2020-05-27 10:15:00,197.29,197.62,197.27,197.62,11798.0,183.1656,183.472,183.1471,183.472,11798.0
2020-05-27 10:20:00,197.63,197.72,196.96,197.28,13054.0,183.4813,183.5648,182.8592,183.1563,13054.0
2020-05-27 10:25:00,197.34,197.89,197.28,197.82,13424.0,183.212,183.7227,183.1563,183.6577,13424.0
2020-05-27 10:30:00,197.76,197.82,197.03,197.15,12446.0,183.602,183.6577,182.9242,183.0356,12446.0
2020-05-27 10:35:00,197.19,197.59,197.14,197.37,14425.0,183.0728,183.4441,183.0264,183.2399,14425.0
2020-05-27 10:40:00,197.38,197.38,196.84,197.12,19471.0,183.2492,183.2492,182.7478,183.0078,19471.0
2020-05-27 10:45:00,197.18,197.27,196.33,196.33,14866.0,183.0635,183.1471,182.2744,182.2744,14866.0
2020-05-27 10:50:00,196.33,196.72,196.21,196.72,12182.0,182.2744,182.6364,182.1629,182.6364,12182.0
2020-05-27 10:55:00,196.66,197.26,196.44,197.2,25802.0,182.5807,183.1378,182.3765,183.0821,25802.0
2020-05-27 11:00:00,197.23,197.23,196.51,197.19,18414.0,183.1099,183.1099,182.4415,183.0728,18414.0
2020-05-27 11:05:00,197.26,197.57,197.17,197.48,14659.0,183.1378,183.4256,183.0542,183.342,14659.0
2020-05-27 11:10:00,197.38,197.79,197.25,197.27,20534.0,183.2492,183.6298,183.1285,183.1471,20534.0
2020-05-27 11:15:00,197.24,197.86,197.12,197.77,15791.0,183.1192,183.6948,183.0078,183.6113,15791.0
2020-05-27 11:20:00,197.74,197.79,197.36,197.6,17077.0,183.5834,183.6298,183.2306,183.4534,17077.0
2020-05-27 11:25:00,197.62,198.18,197.62,198.18,23505.0,183.472,183.9919,183.472,183.9919,23505.0
2020-05-27 11:30:00,198.17,198.44,197.8,197.84,18478.0,183.9826,184.2333,183.6391,183.6762,18478.0
2020-05-27 11:35:00,197.81,198.02,196.72,197.42,14295.0,183.6484,183.8434,182.6364,183.2863,14295.0
2020-05-27 11:40:00,197.35,197.58,197.15,197.33,11175.0,183.2213,183.4349,183.0356,183.2028,11175.0
2020-05-27 11:45:00,197.34,197.85,197.28,197.77,17501.0,183.212,183.6855,183.1563,183.6113,17501.0
2020-05-27 11:50:00,197.74,197.85,197.39,197.52,10732.0,183.5834,183.6855,183.2585,183.3792,10732.0
2020-05-27 11:55:00,197.48,197.71,197.32,197.59,11139.0,183.342,183.5556,183.1935,183.4441,11139.0
2020-05-27 12:00:00,197.59,198.19,197.49,197.56,22812.0,183.4441,184.0012,183.3513,183.4163,22812.0
2020-05-27 12:05:00,197.51,197.86,197.47,197.75,11248.0,183.3699,183.6948,183.3327,183.5927,11248.0
2020-05-27 12:10:00,197.78,197.83,197.57,197.66,12477.0,183.6205,183.667,183.4256,183.5091,12477.0
2020-05-27 12:15:00,197.81,197.96,197.65,197.9,9715.0,183.6484,183.7877,183.4998,183.732,9715.0
2020-05-27 12:20:00,197.91,197.92,197.72,197.82,4815.0,183.7412,183.7505,183.5648,183.6577,4815.0
2020-05-27 12:25:00,197.84,197.97,197.55,197.68,12345.0,183.6762,183.7969,183.407,183.5277,12345.0
2020-05-27 12:30:00,197.74,198.04,197.64,197.99,9892.0,183.5834,183.8619,183.4906,183.8155,9892.0
2020-05-27 12:35:00,197.95,198.2,197.94,198.14,4010.0,183.7784,184.0105,183.7691,183.9548,4010.0
2020-05-27 12:40:00,198.11,198.32,198.05,198.31,8962.0,183.9269,184.1219,183.8712,184.1126,8962.0
2020-05-27 12:45:00,198.4,198.74,198.4,198.66,10442.0,184.1962,184.5118,184.1962,184.4375,10442.0
2020-05-27 12:50:00,198.65,198.83,198.63,198.72,10478.0,184.4283,184.5954,184.4097,184.4932,10478.0
2020-05-27 12:55:00,198.65,198.8,198.5,198.62,10102.0,184.4283,184.5675,184.289,184.4004,10102.0
2020-05-27 13:00:00,198.63,198.9,198.06,198.71,16275.0,184.4097,184.6604,183.8805,184.484,16275.0
2020-05-27 13:05:00,198.71,198.79,198.51,198.53,7133.0,184.484,184.5582,184.2983,184.3168,7133.0
2020-05-27 13:10:00,198.53,198.53,198.12,198.25,9004.0,184.3168,184.3168,183.9362,184.0569,9004.0
2020-05-27 13:15:00,198.27,198.27,198.02,198.14,3832.0,184.0755,184.0755,183.8434,183.9548,3832.0
2020-05-27 13:20:00,198.19,198.19,197.88,197.98,7596.0,184.0012,184.0012,183.7134,183.8062,7596.0
2020-05-27 13:25:00,197.95,198.01,197.5,197.67,5672.0,183.7784,183.8341,183.3606,183.5184,5672.0
2020-05-27 13:30:00,197.65,197.71,197.26,197.39,9323.0,183.4998,183.5556,183.1378,183.2585,9323.0
2020-05-27 13:35:00,197.41,197.73,197.39,197.73,7187.0,183.277,183.5741,183.2585,183.5741,7187.0
2020-05-27 13:40:00,197.68,197.86,197.65,197.86,7786.0,183.5277,183.6948,183.4998,183.6948,7786.0
2020-05-27 13:45:00,197.83,197.95,197.57,197.74,8840.0,183.667,183.7784,183.4256,183.5834,8840.0
2020-05-27 13:50:00,197.7,198.04,197.63,198.0,7077.0,183.5463,183.8619,183.4813,183.8248,7077.0
2020-05-27 13:55:00,197.99,197.99,197.85,197.92,5447.0,183.8155,183.8155,183.6855,183.7505,5447.0
2020-05-27 14:00:00,197.97,198.51,197.97,198.5,13227.0,183.7969,184.2983,183.7969,184.289,13227.0
2020-05-27 14:05:00,198.49,198.76,198.36,198.57,18337.0,184.2797,184.5304,184.159,184.354,18337.0
2020-05-27 14:10:00,198.69,198.87,198.62,198.78,7093.0,184.4654,184.6325,184.4004,184.5489,7093.0
2020-05-27 14:15:00,198.77,198.9,198.6,198.62,8325.0,184.5397,184.6604,184.3818,184.4004,8325.0
2020-05-27 14:20:00,198.64,198.69,198.45,198.48,10333.0,184.419,184.4654,184.2426,184.2704,10333.0
2020-05-27 14:25:00,198.49,198.6,198.37,198.47,5371.0,184.2797,184.3818,184.1683,184.2611,5371.0
2020-05-27 14:30:00,198.49,198.63,198.34,198.61,7990.0,184.2797,184.4097,184.1405,184.3911,7990.0
2020-05-27 14:35:00,198.62,198.62,198.27,198.27,6274.0,184.4004,184.4004,184.0755,184.0755,6274.0
2020-05-27 14:40:00,198.25,198.29,198.11,198.21,5442.0,184.0569,184.094,183.9269,184.0198,5442.0
2020-05-27 14:45:00,198.17,198.28,197.94,198.24,16542.0,183.9826,184.0847,183.7691,184.0476,16542.0
2020-05-27 14:50:00,198.23,198.51,198.17,198.46,12662.0,184.0383,184.2983,183.9826,184.2519,12662.0
2020-05-27 14:55:00,198.51,198.51,198.27,198.35,9839.0,184.2983,184.2983,184.0755,184.1497,9839.0
2020-05-27 15:00:00,198.35,198.42,198.19,198.33,9797.0,184.1497,184.2147,184.0012,184.1312,9797.0
2020-05-27 15:05:00,198.31,198.37,198.07,198.12,9427.0,184.1126,184.1683,183.8898,183.9362,9427.0
2020-05-27 15:10:00,198.09,198.18,197.94,198.08,20456.0,183.9083,183.9919,183.7691,183.8991,20456.0
2020-05-27 15:15:00,198.07,198.42,197.85,198.32,15275.0,183.8898,184.2147,183.6855,184.1219,15275.0
2020-05-27 15:20:00,198.33,198.48,198.22,198.48,20388.0,184.1312,184.2704,184.029,184.2704,20388.0
2020-05-27 15:25:00,198.43,198.63,198.41,198.51,9971.0,184.224,184.4097,184.2054,184.2983,9971.0
2020-05-27 15:30:00,198.5,198.66,198.35,198.44,12436.0,184.289,184.4375,184.1497,184.2333,12436.0
2020-05-27 15:35:00,198.41,198.9,198.37,198.81,17861.0,184.2054,184.6604,184.1683,184.5768,17861.0
2020-05-27 15:40:00,198.81,199.31,198.77,199.27,19617.0,184.5768,185.041,184.5397,185.0039,19617.0
2020-05-27 15:45:00,199.25,199.43,199.08,199.36,26648.0,184.9853,185.1524,184.8275,185.0874,26648.0
2020-05-27 15:50:00,199.47,199.8,199.41,199.63,48196.0,185.1896,185.4959,185.1338,185.3381,48196.0
2020-05-27 15:55:00,199.58,199.95,199.51,199.94,73775.0,185.2917,185.6352,185.2267,185.6259,73775.0
2020-05-28 09:30:00,200.01,201.63,200.01,201.08,90765.0,185.6909,187.1949,185.6909,186.6843,90765.0
2020-05-28 09:35:00,201.08,201.86,200.24,200.26,34153.0,186.6843,187.4084,185.9044,185.923,34153.0
2020-05-28 09:40:00,200.28,201.08,200.27,200.97,10284.0,185.9416,186.6843,185.9323,186.5822,10284.0
2020-05-28 09:45:00,200.86,201.29,200.44,201.13,18640.0,186.48,186.8793,186.0901,186.7307,18640.0
2020-05-28 09:50:00,201.08,201.25,200.79,201.12,11852.0,186.6843,186.8421,186.415,186.7214,11852.0
2020-05-28 09:55:00,201.14,201.29,200.89,201.27,11096.0,186.74,186.8793,186.5079,186.8607,11096.0
2020-05-28 10:00:00,201.23,201.33,200.89,201.09,18098.0,186.8235,186.9164,186.5079,186.6936,18098.0
2020-05-28 10:05:00,201.09,201.75,201.03,201.59,10157.0,186.6936,187.3063,186.6379,187.1578,10157.0
2020-05-28 10:10:00,201.54,201.95,201.5,201.75,12217.0,187.1114,187.492,187.0742,187.3063,12217.0
2020-05-28 10:15:00,201.63,201.75,200.81,200.94,15155.0,187.1949,187.3063,186.4336,186.5543,15155.0
2020-05-28 10:20:00,200.79,201.17,200.74,201.01,7100.0,186.415,186.7678,186.3686,186.6193,7100.0
2020-05-28 10:25:00,201.0,201.36,200.9,201.04,9835.0,186.61,186.9442,186.5172,186.6472,9835.0
2020-05-28 10:30:00,201.09,201.41,200.95,201.31,11223.0,186.6936,186.9907,186.5636,186.8978,11223.0
2020-05-28 10:35:00,201.34,201.53,201.27,201.3,12603.0,186.9257,187.1021,186.8607,186.8885,12603.0
2020-05-28 10:40:00,201.31,201.61,201.3,201.6,10143.0,186.8978,187.1763,186.8885,187.1671,10143.0
2020-05-28 10:45:00,201.64,201.78,201.44,201.71,9899.0,187.2042,187.3342,187.0185,187.2692,9899.0
2020-05-28 10:50:00,201.74,201.89,201.55,201.8,11706.0,187.297,187.4363,187.1206,187.3527,11706.0
2020-05-28 10:55:00,201.84,202.22,201.81,202.14,17426.0,187.3899,187.7427,187.362,187.6684,17426.0
2020-05-28 11:00:00,202.18,202.24,201.97,202.11,9203.0,187.7055,187.7612,187.5106,187.6405,9203.0
2020-05-28 11:05:00,202.3,202.45,201.72,201.72,7748.0,187.8169,187.9562,187.2785,187.2785,7748.0
2020-05-28 11:10:00,201.74,201.9,201.49,201.86,13394.0,187.297,187.4456,187.0649,187.4084,13394.0
2020-05-28 11:15:00,201.85,201.96,201.65,201.88,6956.0,187.3992,187.5013,187.2135,187.427,6956.0
2020-05-28 11:20:00,201.87,201.87,201.19,201.19,7969.0,187.4177,187.4177,186.7864,186.7864,7969.0
2020-05-28 11:25:00,201.21,201.73,201.14,201.73,9957.0,186.805,187.2878,186.74,187.2878,9957.0
2020-05-28 11:30:00,201.77,201.86,201.53,201.53,5140.0,187.3249,187.4084,187.1021,187.1021,5140.0
2020-05-28 11:35:00,201.47,201.67,201.3,201.44,9417.0,187.0464,187.232,186.8885,187.0185,9417.0
2020-05-28 11:40:00,201.46,201.74,201.41,201.67,9063.0,187.0371,187.297,186.9907,187.232,9063.0
2020-05-28 11:45:00,201.7,201.73,201.5,201.66,9474.0,187.2599,187.2878,187.0742,187.2228,9474.0
2020-05-28 11:50:00,201.64,201.82,201.61,201.79,6699.0,187.2042,187.3713,187.1763,187.3435,6699.0
2020-05-28 11:55:00,201.78,202.19,201.78,202.16,11946.0,187.3342,187.7148,187.3342,187.687,11946.0
2020-05-28 12:00:00,202.16,202.28,202.03,202.08,7376.0,187.687,187.7984,187.5663,187.6127,7376.0
2020-05-28 12:05:00,202.15,202.34,202.09,202.13,3325.0,187.6777,187.8541,187.622,187.6591,3325.0
2020-05-28 12:10:00,202.1,202.19,201.95,202.15,8800.0,187.6313,187.7148,187.492,187.6777,8800.0
2020-05-28 12:15:00,202.13,202.23,202.13,202.13,5041.0,187.6591,187.752,187.6591,187.6591,5041.0
2020-05-28 12:20:00,202.13,202.22,202.04,202.16,10621.0,187.6591,187.7427,187.5756,187.687,10621.0
2020-05-28 12:25:00,202.19,202.2,201.88,202.11,10093.0,187.7148,187.7241,187.427,187.6405,10093.0
2020-05-28 12:30:00,202.1,202.33,201.98,202.33,16051.0,187.6313,187.8448,187.5199,187.8448,16051.0
2020-05-28 12:35:00,202.29,202.7,202.29,202.7,8050.0,187.8077,188.1883,187.8077,188.1883,8050.0
2020-05-28 12:40:00,202.72,202.86,202.72,202.81,4234.0,188.2069,188.3369,188.2069,188.2904,4234.0
2020-05-28 12:45:00,202.78,202.79,202.57,202.61,3305.0,188.2626,188.2719,188.0676,188.1048,3305.0
2020-05-28 12:50:00,202.6,202.75,202.55,202.64,6842.0,188.0955,188.2347,188.049,188.1326,6842.0
2020-05-28 12:55:00,202.62,202.83,202.55,202.79,9032.0,188.114,188.309,188.049,188.2719,9032.0
2020-05-28 13:00:00,202.8,203.12,202.8,203.12,22251.0,188.2812,188.5782,188.2812,188.5782,22251.0
2020-05-28 13:05:00,203.08,203.2,202.95,203.2,7520.0,188.5411,188.6525,188.4204,188.6525,7520.0
2020-05-28 13:10:00,203.19,203.38,203.15,203.29,6432.0,188.6432,188.8196,188.6061,188.7361,6432.0
2020-05-28 13:15:00,203.24,203.27,202.87,202.96,6102.0,188.6896,188.7175,188.3461,188.4297,6102.0
2020-05-28 13:20:00,202.95,203.28,202.89,203.26,7639.0,188.4204,188.7268,188.3647,188.7082,7639.0
2020-05-28 13:25:00,203.25,203.32,203.02,203.23,6884.0,188.6989,188.7639,188.4854,188.6804,6884.0
2020-05-28 13:30:00,203.23,203.3,203.16,203.24,5769.0,188.6804,188.7454,188.6154,188.6896,5769.0
2020-05-28 13:35:00,203.2,203.43,203.14,203.39,8815.0,188.6525,188.866,188.5968,188.8289,8815.0
2020-05-28 13:40:00,203.4,203.5,203.39,203.46,5061.0,188.8382,188.931,188.8289,188.8939,5061.0
2020-05-28 13:45:00,203.42,203.42,203.01,203.09,5976.0,188.8568,188.8568,188.4761,188.5504,5976.0
2020-05-28 13:50:00,203.06,203.12,202.86,203.05,7666.0,188.5225,188.5782,188.3369,188.5133,7666.0
2020-05-28 13:55:00,203.04,203.34,203.04,203.17,11240.0,188.504,188.7825,188.504,188.6247,11240.0
2020-05-28 14:00:00,203.21,203.34,203.07,203.07,18330.0,188.6618,188.7825,188.5318,188.5318,18330.0
2020-05-28 14:05:00,203.07,203.18,202.97,202.97,6814.0,188.5318,188.6339,188.439,188.439,6814.0
2020-05-28 14:10:00,202.93,202.94,202.77,202.83,11711.0,188.4018,188.4111,188.2533,188.309,11711.0
2020-05-28 14:15:00,202.89,203.25,202.89,203.18,11123.0,188.3647,188.6989,188.3647,188.6339,11123.0
2020-05-28 14:20:00,203.16,203.43,203.16,203.23,9096.0,188.6154,188.866,188.6154,188.6804,9096.0
2020-05-28 14:25:00,203.2,203.3,202.89,203.0,6955.0,188.6525,188.7454,188.3647,188.4668,6955.0
2020-05-28 14:30:00,203.02,203.28,202.97,203.21,7941.0,188.4854,188.7268,188.439,188.6618,7941.0
2020-05-28 14:35:00,203.23,203.4,203.11,203.12,14967.0,188.6804,188.8382,188.569,188.5782,14967.0
2020-05-28 14:40:00,203.17,203.39,202.87,202.98,27252.0,188.6247,188.8289,188.3461,188.4483,27252.0
2020-05-28 14:45:00,202.94,203.12,202.93,203.0,9733.0,188.4111,188.5782,188.4018,188.4668,9733.0
2020-05-28 14:50:00,203.1,203.12,202.8,203.0,11119.0,188.5597,188.5782,188.2812,188.4668,11119.0
2020-05-28 14:55:00,203.0,203.27,202.79,203.27,11050.0,188.4668,188.7175,188.2719,188.7175,11050.0
2020-05-28 15:00:00,203.25,203.64,203.23,203.64,9246.0,188.6989,189.061,188.6804,189.061,9246.0
2020-05-28 15:05:00,203.66,203.67,203.49,203.59,14948.0,189.0796,189.0889,188.9218,189.0146,14948.0
2020-05-28 15:10:00,203.57,204.11,203.55,204.05,20194.0,188.996,189.4974,188.9775,189.4417,20194.0
2020-05-28 15:15:00,204.07,204.18,203.15,203.22,29459.0,189.4602,189.5624,188.6061,188.6711,29459.0
2020-05-28 15:20:00,203.25,203.55,203.11,203.41,21093.0,188.6989,188.9775,188.569,188.8475,21093.0
2020-05-28 15:25:00,203.36,203.56,203.06,203.11,17708.0,188.8011,188.9867,188.5225,188.569,17708.0
2020-05-28 15:30:00,203.09,203.28,202.71,202.79,39461.0,188.5504,188.7268,188.1976,188.2719,39461.0
2020-05-28 15:35:00,202.79,202.95,202.59,202.79,16662.0,188.2719,188.4204,188.0862,188.2719,16662.0
2020-05-28 15:40:00,202.7,202.79,202.33,202.5,17792.0,188.1883,188.2719,187.8448,188.0026,17792.0
2020-05-28 15:45:00,202.48,202.61,201.62,202.03,50184.0,187.9841,188.1048,187.1856,187.5663,50184.0
2020-05-28 15:50:00,202.0,202.0,201.47,201.79,72970.0,187.5384,187.5384,187.0464,187.3435,72970.0
2020-05-28 15:55:00,201.84,202.56,201.66,201.67,168807.0,187.3899,188.0583,187.2228,187.232,168807.0
2020-05-29 09:30:00,201.49,201.49,200.43,200.84,57157.0,187.0649,187.0649,186.0808,186.4615,57157.0
2020-05-29 09:35:00,200.76,200.95,199.8,200.47,35444.0,186.3872,186.5636,185.4959,186.118,35444.0
2020-05-29 09:40:00,200.46,200.51,199.88,200.06,21999.0,186.1087,186.1551,185.5702,185.7373,21999.0
2020-05-29 09:45:00,200.18,200.37,199.83,199.84,22818.0,185.8487,186.0251,185.5238,185.5331,22818.0
2020-05-29 09:50:00,199.82,200.0,199.73,199.94,12958.0,185.5145,185.6816,185.4309,185.6259,12958.0
2020-05-29 09:55:00,199.94,200.02,199.45,199.72,13823.0,185.6259,185.7002,185.171,185.4217,13823.0
2020-05-29 10:00:00,199.76,200.16,199.69,200.16,12704.0,185.4588,185.8302,185.3938,185.8302,12704.0
2020-05-29 10:05:00,200.08,200.2,199.53,199.71,16880.0,185.7559,185.8673,185.2453,185.4124,16880.0
2020-05-29 10:10:00,199.74,199.91,199.63,199.91,13491.0,185.4402,185.5981,185.3381,185.5981,13491.0
2020-05-29 10:15:00,199.92,200.0,199.54,199.66,15065.0,185.6073,185.6816,185.2545,185.3659,15065.0
2020-05-29 10:20:00,199.61,199.78,199.38,199.76,19944.0,185.3195,185.4774,185.106,185.4588,19944.0
2020-05-29 10:25:00,199.9,200.06,199.63,200.06,11140.0,185.5888,185.7373,185.3381,185.7373,11140.0
2020-05-29 10:30:00,200.2,200.52,200.08,200.17,20266.0,185.8673,186.1644,185.7559,185.8394,20266.0
2020-05-29 10:35:00,200.16,200.19,199.79,199.87,4212.0,185.8302,185.858,185.4866,185.5609,4212.0
2020-05-29 10:40:00,199.8,199.91,199.53,199.85,5345.0,185.4959,185.5981,185.2453,185.5423,5345.0
2020-05-29 10:45:00,199.88,199.88,199.4,199.42,3565.0,185.5702,185.5702,185.1246,185.1431,3565.0
2020-05-29 10:50:00,199.44,199.52,199.2,199.44,5335.0,185.1617,185.236,184.9389,185.1617,5335.0
2020-05-29 10:55:00,199.47,199.91,199.37,199.75,5864.0,185.1896,185.5981,185.0967,185.4495,5864.0
2020-05-29 11:00:00,199.77,199.89,199.4,199.62,9368.0,185.4681,185.5795,185.1246,185.3288,9368.0
2020-05-29 11:05:00,199.66,199.75,199.45,199.45,8590.0,185.3659,185.4495,185.171,185.171,8590.0
2020-05-29 11:10:00,199.56,199.98,199.56,199.85,5511.0,185.2731,185.663,185.2731,185.5423,5511.0
2020-05-29 11:15:00,199.99,200.16,199.72,199.92,17940.0,185.6723,185.8302,185.4217,185.6073,17940.0
2020-05-29 11:20:00,200.02,200.26,200.02,200.17,5118.0,185.7002,185.923,185.7002,185.8394,5118.0
2020-05-29 11:25:00,200.2,200.42,199.99,200.11,11394.0,185.8673,186.0715,185.6723,185.7837,11394.0
2020-05-29 11:30:00,200.1,200.27,199.81,200.04,6321.0,185.7744,185.9323,185.5052,185.7187,6321.0
2020-05-29 11:35:00,200.04,200.74,200.03,200.46,12107.0,185.7187,186.3686,185.7095,186.1087,12107.0
2020-05-29 11:40:00,200.52,200.52,200.1,200.15,4150.0,186.1644,186.1644,185.7744,185.8209,4150.0
2020-05-29 11:45:00,200.16,200.25,200.05,200.18,6266.0,185.8302,185.9137,185.728,185.8487,6266.0
2020-05-29 11:50:00,200.12,200.35,200.04,200.04,5551.0,185.793,186.0066,185.7187,185.7187,5551.0
2020-05-29 11:55:00,200.11,200.19,200.04,200.11,3064.0,185.7837,185.858,185.7187,185.7837,3064.0
2020-05-29 12:00:00,200.07,200.26,199.97,200.26,9480.0,185.7466,185.923,185.6538,185.923,9480.0
2020-05-29 12:05:00,200.29,200.37,199.75,199.75,5025.0,185.9508,186.0251,185.4495,185.4495,5025.0
2020-05-29 12:10:00,199.83,200.01,199.8,199.89,6425.0,185.5238,185.6909,185.4959,185.5795,6425.0
2020-05-29 12:15:00,199.8,199.87,199.5,199.63,11195.0,185.4959,185.5609,185.2174,185.3381,11195.0
2020-05-29 12:20:00,199.62,199.66,199.51,199.6,11933.0,185.3288,185.3659,185.2267,185.3102,11933.0
2020-05-29 12:25:00,199.58,200.04,199.56,199.97,11117.0,185.2917,185.7187,185.2731,185.6538,11117.0
2020-05-29 12:30:00,199.96,199.96,199.65,199.65,5554.0,185.6445,185.6445,185.3567,185.3567,5554.0
2020-05-29 12:35:00,199.65,199.98,199.59,199.9,2600.0,185.3567,185.663,185.301,185.5888,2600.0
2020-05-29 12:40:00,199.94,200.0,199.72,199.73,4251.0,185.6259,185.6816,185.4217,185.4309,4251.0
2020-05-29 12:45:00,199.66,199.67,199.43,199.43,4018.0,185.3659,185.3752,185.1524,185.1524,4018.0
2020-05-29 12:50:00,199.4,199.45,198.76,199.36,11818.0,185.1246,185.171,184.5304,185.0874,11818.0
2020-05-29 12:55:00,199.25,200.61,199.16,200.41,11885.0,184.9853,186.2479,184.9017,186.0623,11885.0
2020-05-29 13:00:00,200.39,200.41,200.03,200.03,4477.0,186.0437,186.0623,185.7095,185.7095,4477.0
2020-05-29 13:05:00,200.14,200.4,200.09,200.11,2313.0,185.8116,186.053,185.7652,185.7837,2313.0
2020-05-29 13:10:00,200.09,200.53,200.05,200.24,3642.0,185.7652,186.1737,185.728,185.9044,3642.0
2020-05-29 13:15:00,200.26,200.34,199.92,200.19,7772.0,185.923,185.9973,185.6073,185.858,7772.0
2020-05-29 13:20:00,200.09,200.15,199.95,199.96,3129.0,185.7652,185.8209,185.6352,185.6445,3129.0
2020-05-29 13:25:00,199.94,200.07,199.86,199.92,5937.0,185.6259,185.7466,185.5516,185.6073,5937.0
2020-05-29 13:30:00,199.92,200.13,199.91,199.93,3304.0,185.6073,185.8023,185.5981,185.6166,3304.0
2020-05-29 13:35:00,199.87,199.9,199.6,199.7,7753.0,185.5609,185.5888,185.3102,185.4031,7753.0
2020-05-29 13:40:00,199.62,199.72,199.4,199.43,3748.0,185.3288,185.4217,185.1246,185.1524,3748.0
2020-05-29 13:45:00,199.47,199.56,199.45,199.47,3189.0,185.1896,185.2731,185.171,185.1896,3189.0
2020-05-29 13:50:00,199.48,199.52,199.26,199.39,7853.0,185.1988,185.236,184.9946,185.1153,7853.0
2020-05-29 13:55:00,199.4,199.51,199.33,199.45,4253.0,185.1246,185.2267,185.0596,185.171,4253.0
2020-05-29 14:00:00,199.38,199.62,199.35,199.35,4399.0,185.106,185.3288,185.0781,185.0781,4399.0
2020-05-29 14:05:00,199.33,200.35,199.28,200.35,21662.0,185.0596,186.0066,185.0132,186.0066,21662.0
2020-05-29 14:10:00,200.45,200.54,200.04,200.05,3200.0,186.0994,186.1829,185.7187,185.728,3200.0
2020-05-29 14:15:00,200.04,200.42,199.98,200.42,6862.0,185.7187,186.0715,185.663,186.0715,6862.0
2020-05-29 14:20:00,200.43,200.49,200.2,200.43,4347.0,186.0808,186.1365,185.8673,186.0808,4347.0
2020-05-29 14:25:00,200.52,200.8,200.52,200.7,3713.0,186.1644,186.4243,186.1644,186.3315,3713.0
2020-05-29 14:30:00,200.77,200.78,200.54,200.69,3864.0,186.3965,186.4058,186.1829,186.3222,3864.0
2020-05-29 14:35:00,200.71,200.74,200.43,200.54,9753.0,186.3408,186.3686,186.0808,186.1829,9753.0
2020-05-29 14:40:00,200.49,200.63,200.28,200.28,3751.0,186.1365,186.2665,185.9416,185.9416,3751.0
2020-05-29 14:45:00,200.27,200.37,199.77,199.77,7241.0,185.9323,186.0251,185.4681,185.4681,7241.0
2020-05-29 14:50:00,199.77,199.79,198.69,199.25,21412.0,185.4681,185.4866,184.4654,184.9853,21412.0
2020-05-29 14:55:00,199.39,201.09,198.95,201.03,15595.0,185.1153,186.6936,184.7068,186.6379,15595.0
2020-05-29 15:00:00,201.15,201.9,201.11,201.79,8385.0,186.7493,187.4456,186.7121,187.3435,8385.0
2020-05-29 15:05:00,201.78,201.78,201.48,201.51,7007.0,187.3342,187.3342,187.0557,187.0835,7007.0
2020-05-29 15:10:00,201.55,201.74,201.1,201.12,6531.0,187.1206,187.297,186.7029,186.7214,6531.0
2020-05-29 15:15:00,201.18,201.39,200.87,201.17,5232.0,186.7771,186.9721,186.4893,186.7678,5232.0
2020-05-29 15:20:00,201.22,201.55,201.02,201.41,14179.0,186.8143,187.1206,186.6286,186.9907,14179.0
2020-05-29 15:25:00,201.4,201.4,200.87,201.05,12005.0,186.9814,186.9814,186.4893,186.6564,12005.0
2020-05-29 15:30:00,201.02,201.34,200.81,200.98,18357.0,186.6286,186.9257,186.4336,186.5914,18357.0
2020-05-29 15:35:00,201.01,201.8,201.01,201.73,20144.0,186.6193,187.3527,186.6193,187.2878,20144.0
2020-05-29 15:40:00,201.77,201.87,201.47,201.67,20991.0,187.3249,187.4177,187.0464,187.232,20991.0
2020-05-29 15:45:00,201.63,201.74,201.13,201.26,25508.0,187.1949,187.297,186.7307,186.8514,25508.0
2020-05-29 15:50:00,201.34,202.3,201.28,202.08,48106.0,186.9257,187.8169,186.87,187.6127,48106.0
2020-05-29 15:55:00,202.08,202.41,201.62,201.62,123867.0,187.6127,187.9191,187.1856,187.1856,123867.0
2020-06-01 09:30:00,201.54,201.54,200.58,200.81,40277.0,187.1114,187.1114,186.2201,186.4336,40277.0
2020-06-01 09:35:00,200.94,200.98,199.87,200.15,11967.0,186.5543,186.5914,185.5609,185.8209,11967.0
2020-06-01 09:40:00,200.19,200.83,200.19,200.8,8104.0,185.858,186.4522,185.858,186.4243,8104.0
2020-06-01 09:45:00,200.8,201.69,200.8,201.59,18615.0,186.4243,187.2506,186.4243,187.1578,18615.0
2020-06-01 09:50:00,201.52,201.67,201.33,201.33,11335.0,187.0928,187.232,186.9164,186.9164,11335.0
2020-06-01 09:55:00,201.34,201.87,201.23,201.87,17656.0,186.9257,187.4177,186.8235,187.4177,17656.0
2020-06-01 10:00:00,201.88,201.98,201.18,201.22,20870.0,187.427,187.5199,186.7771,186.8143,20870.0
2020-06-01 10:05:00,201.26,201.98,201.26,201.84,12176.0,186.8514,187.5199,186.8514,187.3899,12176.0
2020-06-01 10:10:00,201.84,202.22,201.78,202.08,14832.0,187.3899,187.7427,187.3342,187.6127,14832.0
2020-06-01 10:15:00,202.1,202.14,201.72,201.92,7357.0,187.6313,187.6684,187.2785,187.4642,7357.0
2020-06-01 10:20:00,201.8,202.33,201.8,202.33,4695.0,187.3527,187.8448,187.3527,187.8448,4695.0
2020-06-01 10:25:00,202.29,202.76,202.29,202.76,10169.0,187.8077,188.244,187.8077,188.244,10169.0
2020-06-01 10:30:00,202.73,202.77,202.45,202.65,5956.0,188.2162,188.2533,187.9562,188.1419,5956.0
2020-06-01 10:35:00,202.59,202.59,202.35,202.45,8867.0,188.0862,188.0862,187.8634,187.9562,8867.0
2020-06-01 10:40:00,202.38,202.46,202.21,202.24,8232.0,187.8912,187.9655,187.7334,187.7612,8232.0
2020-06-01 10:45:00,202.24,202.24,201.91,201.96,7980.0,187.7612,187.7612,187.4549,187.5013,7980.0
2020-06-01 10:50:00,201.91,202.13,201.77,202.02,9061.0,187.4549,187.6591,187.3249,187.557,9061.0
2020-06-01 10:55:00,202.03,202.26,202.03,202.19,7067.0,187.5663,187.7798,187.5663,187.7148,7067.0
2020-06-01 11:00:00,202.16,202.29,201.69,201.95,10904.0,187.687,187.8077,187.2506,187.492,10904.0
2020-06-01 11:05:00,201.95,202.43,201.88,202.3,11562.0,187.492,187.9376,187.427,187.8169,11562.0
2020-06-01 11:10:00,202.3,202.72,202.29,202.65,9706.0,187.8169,188.2069,187.8077,188.1419,9706.0
2020-06-01 11:15:00,202.58,202.79,202.52,202.56,11110.0,188.0769,188.2719,188.0212,188.0583,11110.0
2020-06-01 11:20:00,202.6,202.7,202.3,202.45,12630.0,188.0955,188.1883,187.8169,187.9562,12630.0
2020-06-01 11:25:00,202.37,202.55,202.27,202.55,8671.0,187.8819,188.049,187.7891,188.049,8671.0
2020-06-01 11:30:00,202.46,202.54,202.3,202.48,7421.0,187.9655,188.0398,187.8169,187.9841,7421.0
2020-06-01 11:35:00,202.49,202.49,202.15,202.34,4453.0,187.9933,187.9933,187.6777,187.8541,4453.0
2020-06-01 11:40:00,202.29,202.41,202.16,202.16,5383.0,187.8077,187.9191,187.687,187.687,5383.0
2020-06-01 11:45:00,202.13,202.21,202.06,202.13,9474.0,187.6591,187.7334,187.5941,187.6591,9474.0
2020-06-01 11:50:00,202.13,202.2,201.94,202.03,8875.0,187.6591,187.7241,187.4827,187.5663,8875.0
2020-06-01 11:55:00,201.99,202.26,201.94,202.21,9830.0,187.5291,187.7798,187.4827,187.7334,9830.0
2020-06-01 12:00:00,202.14,202.16,201.88,202.09,7401.0,187.6684,187.687,187.427,187.622,7401.0
2020-06-01 12:05:00,202.09,202.23,202.02,202.19,4407.0,187.622,187.752,187.557,187.7148,4407.0
2020-06-01 12:10:00,202.2,202.28,202.09,202.17,4811.0,187.7241,187.7984,187.622,187.6963,4811.0
2020-06-01 12:15:00,202.16,202.32,202.15,202.31,7331.0,187.687,187.8355,187.6777,187.8262,7331.0
2020-06-01 12:20:00,202.27,202.38,202.17,202.36,6680.0,187.7891,187.8912,187.6963,187.8727,6680.0
2020-06-01 12:25:00,202.36,202.48,202.29,202.41,7431.0,187.8727,187.9841,187.8077,187.9191,7431.0
2020-06-01 12:30:00,202.45,202.53,202.36,202.36,3979.0,187.9562,188.0305,187.8727,187.8727,3979.0
2020-06-01 12:35:00,202.41,202.53,202.39,202.42,6555.0,187.9191,188.0305,187.9005,187.9284,6555.0
2020-06-01 12:40:00,202.44,202.51,202.42,202.47,4335.0,187.9469,188.0119,187.9284,187.9748,4335.0
2020-06-01 12:45:00,202.48,202.81,202.48,202.77,15905.0,187.9841,188.2904,187.9841,188.2533,15905.0
2020-06-01 12:50:00,202.8,202.86,202.71,202.8,3800.0,188.2812,188.3369,188.1976,188.2812,3800.0
2020-06-01 12:55:00,202.75,202.8,202.27,202.3,9713.0,188.2347,188.2812,187.7891,187.8169,9713.0
2020-06-01 13:00:00,202.27,202.93,202.26,202.84,4594.0,187.7891,188.4018,187.7798,188.3183,4594.0
2020-06-01 13:05:00,202.87,202.97,202.76,202.76,4315.0,188.3461,188.439,188.244,188.244,4315.0
2020-06-01 13:10:00,202.71,202.72,202.41,202.66,4485.0,188.1976,188.2069,187.9191,188.1512,4485.0
2020-06-01 13:15:00,202.62,202.75,202.49,202.5,9916.0,188.114,188.2347,187.9933,188.0026,9916.0
2020-06-01 13:20:00,202.46,202.62,202.46,202.56,4953.0,187.9655,188.114,187.9655,188.0583,4953.0
2020-06-01 13:25:00,202.58,202.74,202.58,202.69,10408.0,188.0769,188.2254,188.0769,188.179,10408.0
2020-06-01 13:30:00,202.7,202.91,202.57,202.9,8076.0,188.1883,188.3833,188.0676,188.374,8076.0
2020-06-01 13:35:00,202.91,203.11,202.87,203.03,9476.0,188.3833,188.569,188.3461,188.4947,9476.0
2020-06-01 13:40:00,203.05,203.05,202.98,203.02,4377.0,188.5133,188.5133,188.4483,188.4854,4377.0
2020-06-01 13:45:00,202.97,203.11,202.9,203.02,7145.0,188.439,188.569,188.374,188.4854,7145.0
2020-06-01 13:50:00,203.05,203.05,202.63,202.8,8132.0,188.5133,188.5133,188.1233,188.2812,8132.0
2020-06-01 13:55:00,202.78,202.99,202.72,202.98,5435.0,188.2626,188.4575,188.2069,188.4483,5435.0
2020-06-01 14:00:00,203.02,203.08,202.93,203.06,6281.0,188.4854,188.5411,188.4018,188.5225,6281.0
2020-06-01 14:05:00,203.03,203.2,202.91,203.13,5621.0,188.4947,188.6525,188.3833,188.5875,5621.0
2020-06-01 14:10:00,203.16,203.17,202.97,203.05,6287.0,188.6154,188.6247,188.439,188.5133,6287.0
2020-06-01 14:15:00,202.97,203.07,202.84,202.98,10422.0,188.439,188.5318,188.3183,188.4483,10422.0
2020-06-01 14:20:00,203.02,203.1,202.95,203.07,8299.0,188.4854,188.5597,188.4204,188.5318,8299.0
2020-06-01 14:25:00,203.07,203.16,203.0,203.05,6106.0,188.5318,188.6154,188.4668,188.5133,6106.0
2020-06-01 14:30:00,203.08,203.22,203.05,203.22,4226.0,188.5411,188.6711,188.5133,188.6711,4226.0
2020-06-01 14:35:00,203.2,203.44,203.06,203.43,7121.0,188.6525,188.8753,188.5225,188.866,7121.0
2020-06-01 14:40:00,203.4,203.54,203.37,203.37,8075.0,188.8382,188.9682,188.8103,188.8103,8075.0
2020-06-01 14:45:00,203.33,203.45,203.31,203.39,4356.0,188.7732,188.8846,188.7546,188.8289,4356.0
2020-06-01 14:50:00,203.43,203.56,203.31,203.31,6230.0,188.866,188.9867,188.7546,188.7546,6230.0
2020-06-01 14:55:00,203.37,203.48,203.19,203.48,7058.0,188.8103,188.9125,188.6432,188.9125,7058.0
2020-06-01 15:00:00,203.5,203.54,203.34,203.53,9781.0,188.931,188.9682,188.7825,188.9589,9781.0
2020-06-01 15:05:00,203.55,203.67,203.37,203.62,7001.0,188.9775,189.0889,188.8103,189.0424,7001.0
2020-06-01 15:10:00,203.59,203.66,203.18,203.18,10611.0,189.0146,189.0796,188.6339,188.6339,10611.0
2020-06-01 15:15:00,203.12,203.3,203.05,203.22,12635.0,188.5782,188.7454,188.5133,188.6711,12635.0
2020-06-01 15:20:00,203.21,203.39,203.11,203.19,18411.0,188.6618,188.8289,188.569,188.6432,18411.0
2020-06-01 15:25:00,203.18,203.3,202.99,203.14,26051.0,188.6339,188.7454,188.4575,188.5968,26051.0
2020-06-01 15:30:00,203.11,203.24,202.98,203.14,16010.0,188.569,188.6896,188.4483,188.5968,16010.0
2020-06-01 15:35:00,203.12,203.17,202.74,202.83,11455.0,188.5782,188.6247,188.2254,188.309,11455.0
2020-06-01 15:40:00,202.83,203.19,202.76,203.19,13874.0,188.309,188.6432,188.244,188.6432,13874.0
2020-06-01 15:45:00,203.18,203.18,202.88,203.04,20267.0,188.6339,188.6339,188.3554,188.504,20267.0
2020-06-01 15:50:00,203.16,203.61,203.11,203.51,50854.0,188.6154,189.0332,188.569,188.9403,50854.0
2020-06-01 15:55:00,203.51,203.75,203.21,203.38,89953.0,188.9403,189.1631,188.6618,188.8196,89953.0
2020-06-02 09:30:00,204.09,204.89,203.87,204.55,56176.0,189.4788,190.2215,189.2745,189.9059,56176.0
2020-06-02 09:35:00,204.81,204.82,203.87,204.0,15282.0,190.1473,190.1565,189.2745,189.3952,15282.0
2020-06-02 09:40:00,204.15,204.15,203.58,203.76,14996.0,189.5345,189.5345,189.0053,189.1724,14996.0
2020-06-02 09:45:00,203.7,203.75,203.32,203.66,18222.0,189.1167,189.1631,188.7639,189.0796,18222.0
2020-06-02 09:50:00,203.73,203.94,203.62,203.8,14732.0,189.1446,189.3395,189.0424,189.2096,14732.0
2020-06-02 09:55:00,203.8,204.15,203.67,204.03,11645.0,189.2096,189.5345,189.0889,189.4231,11645.0
2020-06-02 10:00:00,204.01,204.11,203.91,203.91,20698.0,189.4045,189.4974,189.3117,189.3117,20698.0
2020-06-02 10:05:00,203.99,204.12,203.89,203.9,24970.0,189.386,189.5066,189.2931,189.3024,24970.0
2020-06-02 10:10:00,203.79,203.89,203.49,203.59,17629.0,189.2003,189.2931,188.9218,189.0146,17629.0
2020-06-02 10:15:00,203.66,203.74,203.39,203.68,12802.0,189.0796,189.1539,188.8289,189.0981,12802.0
2020-06-02 10:20:00,203.73,204.19,203.69,204.04,8942.0,189.1446,189.5716,189.1074,189.4324,8942.0
2020-06-02 10:25:00,204.08,204.08,203.81,203.92,8411.0,189.4695,189.4695,189.2188,189.321,8411.0
2020-06-02 10:30:00,203.98,203.99,203.71,203.75,8944.0,189.3767,189.386,189.126,189.1631,8944.0
2020-06-02 10:35:00,203.81,203.95,203.68,203.69,5294.0,189.2188,189.3488,189.0981,189.1074,5294.0
2020-06-02 10:40:00,203.72,203.75,203.17,203.18,20290.0,189.1353,189.1631,188.6247,188.6339,20290.0
2020-06-02 10:45:00,203.21,203.29,202.82,202.83,17209.0,188.6618,188.7361,188.2997,188.309,17209.0
2020-06-02 10:50:00,202.8,203.07,202.6,203.07,7579.0,188.2812,188.5318,188.0955,188.5318,7579.0
2020-06-02 10:55:00,203.02,203.18,202.95,203.0,7625.0,188.4854,188.6339,188.4204,188.4668,7625.0
2020-06-02 11:00:00,202.93,202.93,202.34,202.88,23721.0,188.4018,188.4018,187.8541,188.3554,23721.0
2020-06-02 11:05:00,202.84,202.88,202.34,202.5,8893.0,188.3183,188.3554,187.8541,188.0026,8893.0
2020-06-02 11:10:00,202.56,202.81,202.42,202.54,8729.0,188.0583,188.2904,187.9284,188.0398,8729.0
2020-06-02 11:15:00,202.6,203.13,202.55,203.13,8084.0,188.0955,188.5875,188.049,188.5875,8084.0
2020-06-02 11:20:00,203.18,203.19,202.97,203.02,5685.0,188.6339,188.6432,188.439,188.4854,5685.0
2020-06-02 11:25:00,203.06,203.29,203.06,203.17,7683.0,188.5225,188.7361,188.5225,188.6247,7683.0
2020-06-02 11:30:00,203.18,203.52,203.09,203.46,11154.0,188.6339,188.9496,188.5504,188.8939,11154.0
2020-06-02 11:35:00,203.51,203.52,203.08,203.08,7272.0,188.9403,188.9496,188.5411,188.5411,7272.0
2020-06-02 11:40:00,203.13,203.21,202.99,203.07,7314.0,188.5875,188.6618,188.4575,188.5318,7314.0
2020-06-02 11:45:00,203.07,203.19,202.92,203.07,9362.0,188.5318,188.6432,188.3926,188.5318,9362.0
2020-06-02 11:50:00,202.9,203.17,202.86,203.03,8488.0,188.374,188.6247,188.3369,188.4947,8488.0
2020-06-02 11:55:00,202.99,202.99,202.75,202.91,12603.0,188.4575,188.4575,188.2347,188.3833,12603.0
2020-06-02 12:00:00,202.95,203.16,202.87,203.0,10206.0,188.4204,188.6154,188.3461,188.4668,10206.0
2020-06-02 12:05:00,203.02,203.3,203.02,203.24,6322.0,188.4854,188.7454,188.4854,188.6896,6322.0
2020-06-02 12:10:00,203.26,203.4,203.23,203.33,6227.0,188.7082,188.8382,188.6804,188.7732,6227.0
2020-06-02 12:15:00,203.27,203.3,202.99,203.08,6519.0,188.7175,188.7454,188.4575,188.5411,6519.0
2020-06-02 12:20:00,203.13,203.27,203.08,203.1,9435.0,188.5875,188.7175,188.5411,188.5597,9435.0
2020-06-02 12:25:00,203.11,203.3,203.11,203.26,6866.0,188.569,188.7454,188.569,188.7082,6866.0
2020-06-02 12:30:00,203.32,203.34,203.21,203.3,3999.0,188.7639,188.7825,188.6618,188.7454,3999.0
2020-06-02 12:35:00,203.29,203.4,203.18,203.34,13727.0,188.7361,188.8382,188.6339,188.7825,13727.0
2020-06-02 12:40:00,203.28,203.49,203.26,203.39,7769.0,188.7268,188.9218,188.7082,188.8289,7769.0
2020-06-02 12:45:00,203.38,203.55,203.36,203.36,10985.0,188.8196,188.9775,188.8011,188.8011,10985.0
2020-06-02 12:50:00,203.42,203.45,203.08,203.08,7451.0,188.8568,188.8846,188.5411,188.5411,7451.0
2020-06-02 12:55:00,203.12,203.25,203.07,203.16,6145.0,188.5782,188.6989,188.5318,188.6154,6145.0
2020-06-02 13:00:00,203.15,203.46,203.1,203.43,5612.0,188.6061,188.8939,188.5597,188.866,5612.0
2020-06-02 13:05:00,203.43,203.63,203.43,203.63,5467.0,188.866,189.0517,188.866,189.0517,5467.0
2020-06-02 13:10:00,203.6,203.95,203.53,203.92,11966.0,189.0239,189.3488,188.9589,189.321,11966.0
2020-06-02 13:15:00,203.92,203.93,203.74,203.81,11116.0,189.321,189.3303,189.1539,189.2188,11116.0
2020-06-02 13:20:00,203.83,203.92,203.69,203.72,6106.0,189.2374,189.321,189.1074,189.1353,6106.0
2020-06-02 13:25:00,203.79,203.84,203.62,203.68,4944.0,189.2003,189.2467,189.0424,189.0981,4944.0
2020-06-02 13:30:00,203.69,204.16,203.61,204.15,13167.0,189.1074,189.5438,189.0332,189.5345,13167.0
2020-06-02 13:35:00,204.21,204.37,204.07,204.31,11196.0,189.5902,189.7388,189.4602,189.683,11196.0
2020-06-02 13:40:00,204.3,204.39,204.22,204.39,5374.0,189.6738,189.7573,189.5995,189.7573,5374.0
2020-06-02 13:45:00,204.33,204.49,204.32,204.41,6591.0,189.7016,189.8502,189.6923,189.7759,6591.0
2020-06-02 13:50:00,204.42,204.55,204.39,204.55,9718.0,189.7852,189.9059,189.7573,189.9059,9718.0
2020-06-02 13:55:00,204.49,204.54,204.4,204.49,7743.0,189.8502,189.8966,189.7666,189.8502,7743.0
2020-06-02 14:00:00,204.49,204.65,204.46,204.61,5993.0,189.8502,189.9987,189.8223,189.9616,5993.0
2020-06-02 14:05:00,204.61,204.65,204.24,204.33,2595.0,189.9616,189.9987,189.6181,189.7016,2595.0
2020-06-02 14:10:00,204.39,204.49,204.25,204.27,3248.0,189.7573,189.8502,189.6273,189.6459,3248.0
2020-06-02 14:15:00,204.31,204.62,204.27,204.57,6243.0,189.683,189.9709,189.6459,189.9244,6243.0
2020-06-02 14:20:00,204.56,204.58,204.41,204.42,5710.0,189.9151,189.9337,189.7759,189.7852,5710.0
2020-06-02 14:25:00,204.42,204.45,204.25,204.3,6565.0,189.7852,189.813,189.6273,189.6738,6565.0
2020-06-02 14:30:00,204.38,204.38,204.11,204.11,8012.0,189.748,189.748,189.4974,189.4974,8012.0
2020-06-02 14:35:00,204.11,204.23,204.0,204.23,23741.0,189.4974,189.6088,189.3952,189.6088,23741.0
2020-06-02 14:40:00,204.23,204.62,204.22,204.58,7723.0,189.6088,189.9709,189.5995,189.9337,7723.0
2020-06-02 14:45:00,204.58,204.75,204.52,204.75,5363.0,189.9337,190.0915,189.878,190.0915,5363.0
2020-06-02 14:50:00,204.84,204.84,204.59,204.59,6167.0,190.1751,190.1751,189.943,189.943,6167.0
2020-06-02 14:55:00,204.57,204.78,204.51,204.7,5000.0,189.9244,190.1194,189.8687,190.0451,5000.0
2020-06-02 15:00:00,204.74,204.77,204.56,204.67,6567.0,190.0823,190.1101,189.9151,190.0173,6567.0
2020-06-02 15:05:00,204.66,204.82,204.52,204.59,5010.0,190.008,190.1565,189.878,189.943,5010.0
2020-06-02 15:10:00,204.56,204.67,204.41,204.5,8179.0,189.9151,190.0173,189.7759,189.8594,8179.0
2020-06-02 15:15:00,204.6,204.66,204.53,204.64,3735.0,189.9523,190.008,189.8873,189.9894,3735.0
2020-06-02 15:20:00,204.61,204.78,204.34,204.47,7711.0,189.9616,190.1194,189.7109,189.8316,7711.0
2020-06-02 15:25:00,204.46,204.48,204.19,204.38,6112.0,189.8223,189.8409,189.5716,189.748,6112.0
2020-06-02 15:30:00,204.36,204.46,204.25,204.34,9179.0,189.7295,189.8223,189.6273,189.7109,9179.0
2020-06-02 15:35:00,204.38,204.85,204.36,204.81,21943.0,189.748,190.1844,189.7295,190.1473,21943.0
2020-06-02 15:40:00,204.85,204.91,204.69,204.82,20862.0,190.1844,190.2401,190.0358,190.1565,20862.0
2020-06-02 15:45:00,204.82,205.0,204.7,204.94,34098.0,190.1565,190.3236,190.0451,190.2679,34098.0
2020-06-02 15:50:00,204.99,205.5,204.95,205.5,51939.0,190.3144,190.7879,190.2772,190.7879,51939.0
2020-06-02 15:55:00,205.53,205.79,205.27,205.78,53641.0,190.8157,191.0571,190.5743,191.0478,53641.0
2020-06-03 09:30:00,204.42,205.65,204.31,205.58,81598.0,189.7852,190.9271,189.683,190.8621,81598.0
2020-06-03 09:35:00,205.59,205.59,204.51,204.81,14620.0,190.8714,190.8714,189.8687,190.1473,14620.0
2020-06-03 09:40:00,204.76,205.15,204.64,205.14,15713.0,190.1008,190.4629,189.9894,190.4536,15713.0
2020-06-03 09:45:00,205.05,205.14,204.64,204.92,17643.0,190.3701,190.4536,189.9894,190.2494,17643.0
2020-06-03 09:50:00,204.99,205.17,204.6,204.75,13329.0,190.3144,190.4815,189.9523,190.0915,13329.0
2020-06-03 09:55:00,204.8,205.06,204.75,204.93,9106.0,190.138,190.3794,190.0915,190.2587,9106.0
2020-06-03 10:00:00,204.93,205.13,204.77,205.05,6949.0,190.2587,190.4443,190.1101,190.3701,6949.0
2020-06-03 10:05:00,205.0,205.23,204.94,205.23,7220.0,190.3236,190.5372,190.2679,190.5372,7220.0
2020-06-03 10:10:00,205.17,205.41,205.14,205.34,8234.0,190.4815,190.7043,190.4536,190.6393,8234.0
2020-06-03 10:15:00,205.47,205.75,205.42,205.58,11436.0,190.76,191.02,190.7136,190.8621,11436.0
2020-06-03 10:20:00,205.67,205.71,205.52,205.66,9082.0,190.9457,190.9828,190.8064,190.9364,9082.0
2020-06-03 10:25:00,205.62,205.65,205.48,205.54,9889.0,190.8993,190.9271,190.7693,190.825,9889.0
2020-06-03 10:30:00,205.61,205.63,205.47,205.51,17194.0,190.89,190.9085,190.76,190.7971,17194.0
2020-06-03 10:35:00,205.5,205.66,205.45,205.56,19639.0,190.7879,190.9364,190.7414,190.8436,19639.0
2020-06-03 10:40:00,205.61,205.81,205.55,205.79,11800.0,190.89,191.0757,190.8343,191.0571,11800.0
2020-06-03 10:45:00,205.85,205.85,205.5,205.55,12694.0,191.1128,191.1128,190.7879,190.8343,12694.0
2020-06-03 10:50:00,205.63,205.75,205.54,205.72,7305.0,190.9085,191.02,190.825,190.9921,7305.0
2020-06-03 10:55:00,205.7,205.87,205.59,205.61,11939.0,190.9735,191.1314,190.8714,190.89,11939.0
2020-06-03 11:00:00,205.56,206.03,205.56,205.89,14441.0,190.8436,191.2799,190.8436,191.1499,14441.0
2020-06-03 11:05:00,205.82,205.98,205.75,205.78,12984.0,191.0849,191.2335,191.02,191.0478,12984.0
2020-06-03 11:10:00,205.77,205.96,205.64,205.66,9557.0,191.0385,191.2149,190.9178,190.9364,9557.0
2020-06-03 11:15:00,205.71,206.06,205.7,206.02,13686.0,190.9828,191.3078,190.9735,191.2706,13686.0
2020-06-03 11:20:00,205.99,206.06,205.9,206.01,10148.0,191.2428,191.3078,191.1592,191.2613,10148.0
2020-06-03 11:25:00,206.03,206.12,205.91,205.97,7702.0,191.2799,191.3635,191.1685,191.2242,7702.0
2020-06-03 11:30:00,205.99,206.38,205.86,206.38,12036.0,191.2428,191.6049,191.1221,191.6049,12036.0
2020-06-03 11:35:00,206.31,206.42,206.16,206.2,7616.0,191.5399,191.642,191.4006,191.4377,7616.0
2020-06-03 11:40:00,206.2,206.22,206.03,206.04,7040.0,191.4377,191.4563,191.2799,191.2892,7040.0
2020-06-03 11:45:00,206.05,206.42,206.05,206.35,6180.0,191.2985,191.642,191.2985,191.577,6180.0
2020-06-03 11:50:00,206.37,206.38,206.06,206.18,14342.0,191.5956,191.6049,191.3078,191.4192,14342.0
2020-06-03 11:55:00,206.16,206.17,206.04,206.17,9620.0,191.4006,191.4099,191.2892,191.4099,9620.0
2020-06-03 12:00:00,206.24,206.24,205.8,205.87,11020.0,191.4749,191.4749,191.0664,191.1314,11020.0
2020-06-03 12:05:00,205.89,205.96,205.77,205.83,5997.0,191.1499,191.2149,191.0385,191.0942,5997.0
2020-06-03 12:10:00,205.85,205.93,205.64,205.64,8139.0,191.1128,191.1871,190.9178,190.9178,8139.0
2020-06-03 12:15:00,205.69,205.83,205.57,205.83,8370.0,190.9642,191.0942,190.8528,191.0942,8370.0
2020-06-03 12:20:00,205.82,205.9,205.68,205.9,8031.0,191.0849,191.1592,190.955,191.1592,8031.0
2020-06-03 12:25:00,205.89,206.12,205.74,206.12,6331.0,191.1499,191.3635,191.0107,191.3635,6331.0
2020-06-03 12:30:00,206.13,206.42,206.05,206.39,14276.0,191.3727,191.642,191.2985,191.6141,14276.0
2020-06-03 12:35:00,206.41,206.61,206.4,206.55,4860.0,191.6327,191.8184,191.6234,191.7627,4860.0
2020-06-03 12:40:00,206.63,206.68,206.54,206.61,4636.0,191.837,191.8834,191.7534,191.8184,4636.0
2020-06-03 12:45:00,206.66,206.74,206.48,206.73,6837.0,191.8648,191.9391,191.6977,191.9298,6837.0
2020-06-03 12:50:00,206.75,206.77,206.4,206.49,13260.0,191.9484,191.9669,191.6234,191.707,13260.0
2020-06-03 12:55:00,206.46,206.49,206.39,206.47,6730.0,191.6791,191.707,191.6141,191.6884,6730.0
2020-06-03 13:00:00,206.42,206.6,206.2,206.33,6455.0,191.642,191.8091,191.4377,191.5584,6455.0
2020-06-03 13:05:00,206.34,206.44,206.26,206.34,2831.0,191.5677,191.6606,191.4934,191.5677,2831.0
2020-06-03 13:10:00,206.31,206.63,206.26,206.56,7077.0,191.5399,191.837,191.4934,191.772,7077.0
2020-06-03 13:15:00,206.61,206.75,206.53,206.64,10421.0,191.8184,191.9484,191.7441,191.8462,10421.0
2020-06-03 13:20:00,206.64,206.84,206.6,206.84,3394.0,191.8462,192.0319,191.8091,192.0319,3394.0
2020-06-03 13:25:00,206.86,206.9,206.74,206.75,4301.0,192.0505,192.0876,191.9391,191.9484,4301.0
2020-06-03 13:30:00,206.71,206.89,206.7,206.75,7042.0,191.9112,192.0783,191.9019,191.9484,7042.0
2020-06-03 13:35:00,206.75,206.78,206.47,206.5,4069.0,191.9484,191.9762,191.6884,191.7163,4069.0
2020-06-03 13:40:00,206.5,206.57,206.35,206.46,5757.0,191.7163,191.7812,191.577,191.6791,5757.0
2020-06-03 13:45:00,206.47,206.48,206.24,206.24,3469.0,191.6884,191.6977,191.4749,191.4749,3469.0
2020-06-03 13:50:00,206.19,206.27,206.09,206.21,2911.0,191.4285,191.5027,191.3356,191.447,2911.0
2020-06-03 13:55:00,206.22,206.27,206.07,206.2,7370.0,191.4563,191.5027,191.317,191.4377,7370.0
2020-06-03 14:00:00,206.14,206.66,206.14,206.66,5350.0,191.382,191.8648,191.382,191.8648,5350.0
2020-06-03 14:05:00,206.66,206.73,206.52,206.66,9353.0,191.8648,191.9298,191.7348,191.8648,9353.0
2020-06-03 14:10:00,206.66,206.76,206.61,206.65,5318.0,191.8648,191.9576,191.8184,191.8555,5318.0
2020-06-03 14:15:00,206.65,206.78,206.54,206.57,8290.0,191.8555,191.9762,191.7534,191.7812,8290.0
2020-06-03 14:20:00,206.57,206.61,206.45,206.58,4819.0,191.7812,191.8184,191.6698,191.7905,4819.0
2020-06-03 14:25:00,206.49,206.56,206.34,206.35,4507.0,191.707,191.772,191.5677,191.577,4507.0
2020-06-03 14:30:00,206.32,206.58,206.24,206.49,7928.0,191.5491,191.7905,191.4749,191.707,7928.0
2020-06-03 14:35:00,206.54,206.64,206.45,206.62,5304.0,191.7534,191.8462,191.6698,191.8277,5304.0
2020-06-03 14:40:00,206.71,206.71,206.57,206.64,6854.0,191.9112,191.9112,191.7812,191.8462,6854.0
2020-06-03 14:45:00,206.66,206.76,206.62,206.65,5659.0,191.8648,191.9576,191.8277,191.8555,5659.0
2020-06-03 14:50:00,206.65,206.9,206.64,206.85,7570.0,191.8555,192.0876,191.8462,192.0412,7570.0
2020-06-03 14:55:00,206.82,206.88,206.7,206.7,4515.0,192.0134,192.0691,191.9019,191.9019,4515.0
2020-06-03 15:00:00,206.58,206.69,206.52,206.63,7136.0,191.7905,191.8927,191.7348,191.837,7136.0
2020-06-03 15:05:00,206.6,206.75,206.55,206.65,10182.0,191.8091,191.9484,191.7627,191.8555,10182.0
2020-06-03 15:10:00,206.63,206.75,206.53,206.71,7824.0,191.837,191.9484,191.7441,191.9112,7824.0
2020-06-03 15:15:00,206.68,206.76,206.58,206.73,7405.0,191.8834,191.9576,191.7905,191.9298,7405.0
2020-06-03 15:20:00,206.73,207.05,206.59,207.0,14798.0,191.9298,192.2269,191.7998,192.1805,14798.0
2020-06-03 15:25:00,207.02,207.19,207.01,207.08,10625.0,192.199,192.3569,192.1897,192.2547,10625.0
2020-06-03 15:30:00,207.07,207.11,206.9,207.08,13140.0,192.2455,192.2826,192.0876,192.2547,13140.0
2020-06-03 15:35:00,207.07,207.36,207.01,207.32,12670.0,192.2455,192.5147,192.1897,192.4776,12670.0
2020-06-03 15:40:00,207.3,207.59,207.27,207.45,19275.0,192.459,192.7282,192.4311,192.5982,19275.0
2020-06-03 15:45:00,207.43,207.73,207.28,207.69,24520.0,192.5797,192.8582,192.4404,192.8211,24520.0
2020-06-03 15:50:00,207.83,207.83,207.44,207.64,29005.0,192.951,192.951,192.589,192.7746,29005.0
2020-06-03 15:55:00,207.6,207.6,207.01,207.37,63102.0,192.7375,192.7375,192.1897,192.524,63102.0
2020-06-04 09:30:00,206.09,207.23,205.76,206.45,72489.0,191.3356,192.394,191.0292,191.6698,72489.0
2020-06-04 09:35:00,206.46,207.48,206.37,207.31,16582.0,191.6791,192.6261,191.5956,192.4683,16582.0
2020-06-04 09:40:00,207.32,207.71,207.21,207.62,35187.0,192.4776,192.8396,192.3754,192.7561,35187.0
2020-06-04 09:45:00,207.73,207.74,207.14,207.61,9488.0,192.8582,192.8675,192.3104,192.7468,9488.0
2020-06-04 09:50:00,207.44,207.79,207.32,207.42,13458.0,192.589,192.9139,192.4776,192.5704,13458.0
2020-06-04 09:55:00,207.48,207.62,207.19,207.38,30212.0,192.6261,192.7561,192.3569,192.5333,30212.0
2020-06-04 10:00:00,207.38,207.51,206.91,206.91,12072.0,192.5333,192.654,192.0969,192.0969,12072.0
2020-06-04 10:05:00,206.95,207.12,206.83,206.95,34529.0,192.134,192.2919,192.0226,192.134,34529.0
2020-06-04 10:10:00,206.97,207.11,206.48,206.65,27684.0,192.1526,192.2826,191.6977,191.8555,27684.0
2020-06-04 10:15:00,206.7,207.23,206.56,207.23,21706.0,191.9019,192.394,191.772,192.394,21706.0
2020-06-04 10:20:00,207.23,207.23,206.19,206.36,17076.0,192.394,192.394,191.4285,191.5863,17076.0
2020-06-04 10:25:00,206.32,206.59,206.23,206.29,18374.0,191.5491,191.7998,191.4656,191.5213,18374.0
2020-06-04 10:30:00,206.36,206.56,206.09,206.23,12481.0,191.5863,191.772,191.3356,191.4656,12481.0
2020-06-04 10:35:00,206.21,206.24,205.57,205.76,11854.0,191.447,191.4749,190.8528,191.0292,11854.0
2020-06-04 10:40:00,205.95,205.96,205.69,205.84,5391.0,191.2056,191.2149,190.9642,191.1035,5391.0
2020-06-04 10:45:00,205.86,205.94,205.6,205.9,5670.0,191.1221,191.1964,190.8807,191.1592,5670.0
2020-06-04 10:50:00,205.82,205.82,205.62,205.77,3916.0,191.0849,191.0849,190.8993,191.0385,3916.0
2020-06-04 10:55:00,205.76,205.79,205.51,205.56,9527.0,191.0292,191.0571,190.7971,190.8436,9527.0
2020-06-04 11:00:00,205.7,205.71,205.07,205.16,12238.0,190.9735,190.9828,190.3886,190.4722,12238.0
2020-06-04 11:05:00,205.17,205.22,204.76,204.82,36549.0,190.4815,190.5279,190.1008,190.1565,36549.0
2020-06-04 11:10:00,204.84,204.98,204.53,204.73,29164.0,190.1751,190.3051,189.8873,190.073,29164.0
2020-06-04 11:15:00,204.77,205.01,204.47,204.92,14195.0,190.1101,190.3329,189.8316,190.2494,14195.0
2020-06-04 11:20:00,204.89,205.14,204.83,204.99,11333.0,190.2215,190.4536,190.1658,190.3144,11333.0
2020-06-04 11:25:00,205.03,205.11,204.77,205.03,15490.0,190.3515,190.4258,190.1101,190.3515,15490.0
2020-06-04 11:30:00,205.01,205.15,204.9,204.91,13948.0,190.3329,190.4629,190.2308,190.2401,13948.0
2020-06-04 11:35:00,204.91,205.03,204.59,204.75,13579.0,190.2401,190.3515,189.943,190.0915,13579.0
2020-06-04 11:40:00,204.75,204.87,204.37,204.51,12170.0,190.0915,190.203,189.7388,189.8687,12170.0
2020-06-04 11:45:00,204.52,204.54,204.27,204.27,9831.0,189.878,189.8966,189.6459,189.6459,9831.0
2020-06-04 11:50:00,204.29,204.6,204.14,204.48,14271.0,189.6645,189.9523,189.5252,189.8409,14271.0
2020-06-04 11:55:00,204.55,204.72,204.42,204.67,21088.0,189.9059,190.0637,189.7852,190.0173,21088.0
2020-06-04 12:00:00,204.61,204.78,204.5,204.66,10681.0,189.9616,190.1194,189.8594,190.008,10681.0
2020-06-04 12:05:00,204.7,204.72,204.21,204.48,8344.0,190.0451,190.0637,189.5902,189.8409,8344.0
2020-06-04 12:10:00,204.6,204.6,204.34,204.47,8880.0,189.9523,189.9523,189.7109,189.8316,8880.0
2020-06-04 12:15:00,204.41,204.73,204.23,204.59,11975.0,189.7759,190.073,189.6088,189.943,11975.0
2020-06-04 12:20:00,204.51,204.84,204.48,204.8,7566.0,189.8687,190.1751,189.8409,190.138,7566.0
2020-06-04 12:25:00,204.8,204.8,204.5,204.5,7252.0,190.138,190.138,189.8594,189.8594,7252.0
2020-06-04 12:30:00,204.55,204.6,204.18,204.25,9126.0,189.9059,189.9523,189.5624,189.6273,9126.0
2020-06-04 12:35:00,204.2,204.33,204.09,204.19,10439.0,189.5809,189.7016,189.4788,189.5716,10439.0
2020-06-04 12:40:00,204.15,204.45,204.14,204.36,14650.0,189.5345,189.813,189.5252,189.7295,14650.0
2020-06-04 12:45:00,204.37,204.41,204.08,204.23,8459.0,189.7388,189.7759,189.4695,189.6088,8459.0
2020-06-04 12:50:00,204.23,204.63,204.23,204.54,10026.0,189.6088,189.9801,189.6088,189.8966,10026.0
2020-06-04 12:55:00,204.51,204.73,204.38,204.58,10812.0,189.8687,190.073,189.748,189.9337,10812.0
2020-06-04 13:00:00,204.53,204.68,204.47,204.54,7649.0,189.8873,190.0266,189.8316,189.8966,7649.0
2020-06-04 13:05:00,204.55,204.91,204.32,204.86,11389.0,189.9059,190.2401,189.6923,190.1937,11389.0
2020-06-04 13:10:00,204.86,204.92,204.62,204.65,8389.0,190.1937,190.2494,189.9709,189.9987,8389.0
2020-06-04 13:15:00,204.67,204.84,204.62,204.62,7903.0,190.0173,190.1751,189.9709,189.9709,7903.0
2020-06-04 13:20:00,204.59,204.73,204.49,204.65,7993.0,189.943,190.073,189.8502,189.9987,7993.0
2020-06-04 13:25:00,204.6,204.64,204.26,204.36,6960.0,189.9523,189.9894,189.6366,189.7295,6960.0
2020-06-04 13:30:00,204.45,204.65,204.45,204.59,6474.0,189.813,189.9987,189.813,189.943,6474.0
2020-06-04 13:35:00,204.56,204.59,204.24,204.57,7376.0,189.9151,189.943,189.6181,189.9244,7376.0
2020-06-04 13:40:00,204.53,204.84,204.51,204.81,17515.0,189.8873,190.1751,189.8687,190.1473,17515.0
2020-06-04 13:45:00,204.82,204.83,204.66,204.71,11603.0,190.1565,190.1658,190.008,190.0544,11603.0
2020-06-04 13:50:00,204.74,204.83,204.66,204.83,10242.0,190.0823,190.1658,190.008,190.1658,10242.0
2020-06-04 13:55:00,204.81,205.08,204.76,204.88,7513.0,190.1473,190.3979,190.1008,190.2122,7513.0
2020-06-04 14:00:00,204.88,204.96,204.64,204.65,9216.0,190.2122,190.2865,189.9894,189.9987,9216.0
2020-06-04 14:05:00,204.68,204.72,204.23,204.31,6121.0,190.0266,190.0637,189.6088,189.683,6121.0
2020-06-04 14:10:00,204.31,204.51,204.22,204.38,6952.0,189.683,189.8687,189.5995,189.748,6952.0
2020-06-04 14:15:00,204.43,204.54,204.15,204.17,8086.0,189.7945,189.8966,189.5345,189.5531,8086.0
2020-06-04 14:20:00,204.14,204.57,204.14,204.36,12400.0,189.5252,189.9244,189.5252,189.7295,12400.0
2020-06-04 14:25:00,204.36,204.57,204.27,204.51,8134.0,189.7295,189.9244,189.6459,189.8687,8134.0
2020-06-04 14:30:00,204.4,204.46,204.02,204.09,8504.0,189.7666,189.8223,189.4138,189.4788,8504.0
2020-06-04 14:35:00,204.06,204.1,203.85,203.98,14853.0,189.4509,189.4881,189.256,189.3767,14853.0
2020-06-04 14:40:00,203.96,203.99,203.66,203.71,10413.0,189.3581,189.386,189.0796,189.126,10413.0
2020-06-04 14:45:00,203.71,203.95,203.67,203.78,8144.0,189.126,189.3488,189.0889,189.191,8144.0
2020-06-04 14:50:00,203.79,203.99,203.68,203.84,9617.0,189.2003,189.386,189.0981,189.2467,9617.0
2020-06-04 14:55:00,203.9,203.9,203.54,203.62,18642.0,189.3024,189.3024,188.9682,189.0424,18642.0
2020-06-04 15:00:00,203.64,203.92,203.59,203.72,12568.0,189.061,189.321,189.0146,189.1353,12568.0
2020-06-04 15:05:00,203.68,203.73,203.23,203.51,12086.0,189.0981,189.1446,188.6804,188.9403,12086.0
2020-06-04 15:10:00,203.56,203.61,203.02,203.16,30988.0,188.9867,189.0332,188.4854,188.6154,30988.0
2020-06-04 15:15:00,203.17,203.32,202.8,203.3,20897.0,188.6247,188.7639,188.2812,188.7454,20897.0
2020-06-04 15:20:00,203.26,203.27,202.95,202.96,16386.0,188.7082,188.7175,188.4204,188.4297,16386.0
2020-06-04 15:25:00,202.99,203.36,202.99,203.27,17007.0,188.4575,188.8011,188.4575,188.7175,17007.0
2020-06-04 15:30:00,203.22,203.64,203.06,203.35,27154.0,188.6711,189.061,188.5225,188.7918,27154.0
2020-06-04 15:35:00,203.35,203.39,202.74,202.84,50767.0,188.7918,188.8289,188.2254,188.3183,50767.0
2020-06-04 15:40:00,202.79,203.05,202.55,202.64,33129.0,188.2719,188.5133,188.049,188.1326,33129.0
2020-06-04 15:45:00,202.64,203.13,202.42,202.92,51663.0,188.1326,188.5875,187.9284,188.3926,51663.0
2020-06-04 15:50:00,202.82,202.96,202.33,202.92,71348.0,188.2997,188.4297,187.8448,188.3926,71348.0
2020-06-04 15:55:00,202.92,203.27,202.68,203.1,91606.0,188.3926,188.7175,188.1697,188.5597,91606.0
2020-06-05 09:30:00,205.99,206.05,204.79,205.53,87568.0,191.2428,191.2985,190.1287,190.8157,87568.0
2020-06-05 09:35:00,205.43,206.76,205.35,206.6,53903.0,190.7229,191.9576,190.6486,191.8091,53903.0
2020-06-05 09:40:00,206.63,206.95,206.42,206.67,27114.0,191.837,192.134,191.642,191.8741,27114.0
2020-06-05 09:45:00,206.67,206.99,206.25,206.53,49512.0,191.8741,192.1712,191.4842,191.7441,49512.0
2020-06-05 09:50:00,206.49,206.89,206.14,206.88,34582.0,191.707,192.0783,191.382,192.0691,34582.0
2020-06-05 09:55:00,206.99,206.99,206.06,206.37,46581.0,192.1712,192.1712,191.3078,191.5956,46581.0
2020-06-05 10:00:00,206.36,206.75,205.9,206.64,31378.0,191.5863,191.9484,191.1592,191.8462,31378.0
2020-06-05 10:05:00,206.64,206.98,206.6,206.73,55398.0,191.8462,192.1619,191.8091,191.9298,55398.0
2020-06-05 10:10:00,206.66,207.65,206.55,207.57,22727.0,191.8648,192.7839,191.7627,192.7097,22727.0
2020-06-05 10:15:00,207.52,207.65,207.16,207.65,18372.0,192.6632,192.7839,192.329,192.7839,18372.0
2020-06-05 10:20:00,207.64,207.98,207.61,207.93,12770.0,192.7746,193.0903,192.7468,193.0439,12770.0
2020-06-05 10:25:00,207.96,208.26,207.71,207.95,43583.0,193.0717,193.3503,192.8396,193.0625,43583.0
2020-06-05 10:30:00,207.88,207.97,207.6,207.63,12177.0,192.9975,193.081,192.7375,192.7654,12177.0
2020-06-05 10:35:00,207.73,208.04,207.47,207.92,17479.0,192.8582,193.146,192.6168,193.0346,17479.0
2020-06-05 10:40:00,207.89,208.13,207.81,207.87,13416.0,193.0067,193.2296,192.9325,192.9882,13416.0
2020-06-05 10:45:00,207.92,208.07,207.82,207.87,9453.0,193.0346,193.1739,192.9418,192.9882,9453.0
2020-06-05 10:50:00,207.88,208.14,207.6,208.06,16159.0,192.9975,193.2388,192.7375,193.1646,16159.0
2020-06-05 10:55:00,208.08,208.48,208.08,208.41,15423.0,193.1831,193.5545,193.1831,193.4895,15423.0
2020-06-05 11:00:00,208.47,208.98,208.38,208.93,24052.0,193.5452,194.0187,193.4617,193.9723,24052.0
2020-06-05 11:05:00,208.89,209.05,208.5,208.51,18077.0,193.9352,194.0837,193.5731,193.5824,18077.0
2020-06-05 11:10:00,208.45,209.18,208.45,209.14,13994.0,193.5267,194.2044,193.5267,194.1673,13994.0
2020-06-05 11:15:00,209.11,209.11,208.52,208.77,15456.0,194.1394,194.1394,193.5916,193.8237,15456.0
2020-06-05 11:20:00,208.76,209.0,208.48,208.97,17658.0,193.8145,194.0373,193.5545,194.0094,17658.0
2020-06-05 11:25:00,209.16,209.28,209.04,209.17,29278.0,194.1858,194.2972,194.0744,194.1951,29278.0
2020-06-05 11:30:00,209.16,209.72,209.03,209.26,26457.0,194.1858,194.7057,194.0651,194.2787,26457.0
2020-06-05 11:35:00,209.19,209.23,208.62,208.83,14010.0,194.2137,194.2508,193.6845,193.8795,14010.0
2020-06-05 11:40:00,208.81,208.86,208.21,208.31,9668.0,193.8609,193.9073,193.3038,193.3967,9668.0
2020-06-05 11:45:00,208.33,209.03,208.3,209.03,15297.0,193.4152,194.0651,193.3874,194.0651,15297.0
2020-06-05 11:50:00,208.99,209.29,208.86,208.97,11819.0,194.028,194.3065,193.9073,194.0094,11819.0
2020-06-05 11:55:00,208.96,208.96,208.73,208.74,7404.0,194.0001,194.0001,193.7866,193.7959,7404.0
2020-06-05 12:00:00,208.78,208.94,208.6,208.89,10622.0,193.833,193.9816,193.6659,193.9352,10622.0
2020-06-05 12:05:00,208.87,209.02,208.81,208.96,9414.0,193.9166,194.0558,193.8609,194.0001,9414.0
2020-06-05 12:10:00,208.92,208.93,208.53,208.54,24736.0,193.963,193.9723,193.6009,193.6102,24736.0
2020-06-05 12:15:00,208.53,208.54,207.87,207.88,18232.0,193.6009,193.6102,192.9882,192.9975,18232.0
2020-06-05 12:20:00,207.95,208.36,207.95,208.35,9404.0,193.0625,193.4431,193.0625,193.4338,9404.0
2020-06-05 12:25:00,208.34,208.44,208.16,208.4,25536.0,193.4245,193.5174,193.2574,193.4802,25536.0
2020-06-05 12:30:00,208.43,208.69,208.35,208.62,17173.0,193.5081,193.7495,193.4338,193.6845,17173.0
2020-06-05 12:35:00,208.62,208.78,208.53,208.68,16203.0,193.6845,193.833,193.6009,193.7402,16203.0
2020-06-05 12:40:00,208.66,208.66,208.16,208.18,10343.0,193.7216,193.7216,193.2574,193.276,10343.0
2020-06-05 12:45:00,208.2,208.42,208.19,208.38,6608.0,193.2946,193.4988,193.2853,193.4617,6608.0
2020-06-05 12:50:00,208.32,208.49,208.23,208.49,9179.0,193.406,193.5638,193.3224,193.5638,9179.0
2020-06-05 12:55:00,208.48,208.61,208.4,208.59,11111.0,193.5545,193.6752,193.4802,193.6566,11111.0
2020-06-05 13:00:00,208.6,208.69,208.34,208.66,7620.0,193.6659,193.7495,193.4245,193.7216,7620.0
2020-06-05 13:05:00,208.62,208.72,208.46,208.48,14736.0,193.6845,193.7773,193.5359,193.5545,14736.0
2020-06-05 13:10:00,208.5,208.8,208.45,208.7,6448.0,193.5731,193.8516,193.5267,193.7588,6448.0
2020-06-05 13:15:00,208.69,208.91,208.65,208.91,7276.0,193.7495,193.9537,193.7123,193.9537,7276.0
2020-06-05 13:20:00,208.9,209.1,208.84,209.06,4923.0,193.9444,194.1301,193.8887,194.093,4923.0
2020-06-05 13:25:00,209.12,209.3,209.04,209.3,8465.0,194.1487,194.3158,194.0744,194.3158,8465.0
2020-06-05 13:30:00,209.26,209.39,209.18,209.18,5916.0,194.2787,194.3994,194.2044,194.2044,5916.0
2020-06-05 13:35:00,209.2,209.25,209.06,209.06,5553.0,194.223,194.2694,194.093,194.093,5553.0
2020-06-05 13:40:00,209.02,209.17,208.89,209.13,6911.0,194.0558,194.1951,193.9352,194.158,6911.0
2020-06-05 13:45:00,209.05,209.18,209.0,209.01,3938.0,194.0837,194.2044,194.0373,194.0466,3938.0
2020-06-05 13:50:00,208.95,209.16,208.95,209.02,6159.0,193.9909,194.1858,193.9909,194.0558,6159.0
2020-06-05 13:55:00,208.99,209.16,208.98,209.14,4938.0,194.028,194.1858,194.0187,194.1673,4938.0
2020-06-05 14:00:00,209.15,209.64,209.14,209.62,7220.0,194.1765,194.6315,194.1673,194.6129,7220.0
2020-06-05 14:05:00,209.65,209.65,209.21,209.3,9290.0,194.6407,194.6407,194.2322,194.3158,9290.0
2020-06-05 14:10:00,209.33,209.36,209.03,209.09,10297.0,194.3437,194.3715,194.0651,194.1208,10297.0
2020-06-05 14:15:00,209.06,209.13,208.9,209.1,8004.0,194.093,194.158,193.9444,194.1301,8004.0
2020-06-05 14:20:00,209.09,209.34,209.08,209.3,6042.0,194.1208,194.3529,194.1116,194.3158,6042.0
2020-06-05 14:25:00,209.34,209.46,209.3,209.44,6093.0,194.3529,194.4643,194.3158,194.4458,6093.0
2020-06-05 14:30:00,209.46,209.52,209.03,209.03,10291.0,194.4643,194.5201,194.0651,194.0651,10291.0
2020-06-05 14:35:00,208.95,209.11,208.62,209.11,19371.0,193.9909,194.1394,193.6845,194.1394,19371.0
2020-06-05 14:40:00,209.2,209.33,209.08,209.19,16086.0,194.223,194.3437,194.1116,194.2137,16086.0
2020-06-05 14:45:00,209.21,209.33,208.91,209.03,11278.0,194.2322,194.3437,193.9537,194.0651,11278.0
2020-06-05 14:50:00,209.07,209.15,208.78,208.82,8385.0,194.1023,194.1765,193.833,193.8702,8385.0
2020-06-05 14:55:00,208.8,208.88,208.55,208.68,14769.0,193.8516,193.9259,193.6195,193.7402,14769.0
2020-06-05 15:00:00,208.64,208.66,208.37,208.51,10316.0,193.7031,193.7216,193.4524,193.5824,10316.0
2020-06-05 15:05:00,208.53,208.55,208.18,208.35,10943.0,193.6009,193.6195,193.276,193.4338,10943.0
2020-06-05 15:10:00,208.34,208.43,208.03,208.1,18629.0,193.4245,193.5081,193.1367,193.2017,18629.0
2020-06-05 15:15:00,208.08,208.29,208.0,208.25,26816.0,193.1831,193.3781,193.1089,193.341,26816.0
2020-06-05 15:20:00,208.31,208.5,208.14,208.41,13505.0,193.3967,193.5731,193.2388,193.4895,13505.0
2020-06-05 15:25:00,208.38,208.96,208.38,208.96,12263.0,193.4617,194.0001,193.4617,194.0001,12263.0
2020-06-05 15:30:00,208.95,208.97,208.48,208.48,21625.0,193.9909,194.0094,193.5545,193.5545,21625.0
2020-06-05 15:35:00,208.5,208.92,208.48,208.61,22112.0,193.5731,193.963,193.5545,193.6752,22112.0
2020-06-05 15:40:00,208.62,208.62,207.98,208.0,24151.0,193.6845,193.6845,193.0903,193.1089,24151.0
2020-06-05 15:45:00,208.02,208.09,207.45,207.68,23267.0,193.1274,193.1924,192.5982,192.8118,23267.0
2020-06-05 15:50:00,207.67,208.15,207.57,208.03,56533.0,192.8025,193.2481,192.7097,193.1367,56533.0
2020-06-05 15:55:00,208.0,208.73,207.9,208.39,112874.0,193.1089,193.7866,193.016,193.471,112874.0
2020-06-08 09:30:00,207.51,208.35,207.0,208.14,94328.0,192.654,193.4338,192.1805,193.2388,94328.0
2020-06-08 09:35:00,208.28,209.46,208.07,209.39,25178.0,193.3688,194.4643,193.1739,194.3994,25178.0
2020-06-08 09:40:00,209.36,209.67,209.0,209.61,23318.0,194.3715,194.6593,194.0373,194.6036,23318.0
2020-06-08 09:45:00,209.66,209.84,209.21,209.51,14571.0,194.65,194.8171,194.2322,194.5108,14571.0
2020-06-08 09:50:00,209.43,209.44,208.84,209.37,12689.0,194.4365,194.4458,193.8887,194.3808,12689.0
2020-06-08 09:55:00,209.39,209.51,208.7,208.76,19737.0,194.3994,194.5108,193.7588,193.8145,19737.0
2020-06-08 10:00:00,208.81,208.86,208.12,208.36,19762.0,193.8609,193.9073,193.2203,193.4431,19762.0
2020-06-08 10:05:00,208.39,208.56,208.23,208.33,7609.0,193.471,193.6288,193.3224,193.4152,7609.0
2020-06-08 10:10:00,208.32,208.77,208.32,208.55,8681.0,193.406,193.8237,193.406,193.6195,8681.0
2020-06-08 10:15:00,208.54,208.61,208.16,208.27,10226.0,193.6102,193.6752,193.2574,193.3595,10226.0
2020-06-08 10:20:00,208.28,208.37,208.1,208.37,11255.0,193.3688,193.4524,193.2017,193.4524,11255.0
2020-06-08 10:25:00,208.31,208.38,208.14,208.36,5225.0,193.3967,193.4617,193.2388,193.4431,5225.0
2020-06-08 10:30:00,208.45,208.6,208.32,208.41,6641.0,193.5267,193.6659,193.406,193.4895,6641.0
2020-06-08 10:35:00,208.46,208.7,208.27,208.67,23352.0,193.5359,193.7588,193.3595,193.7309,23352.0
2020-06-08 10:40:00,208.68,208.82,208.61,208.82,7076.0,193.7402,193.8702,193.6752,193.8702,7076.0
2020-06-08 10:45:00,208.79,209.07,208.79,209.05,6273.0,193.8423,194.1023,193.8423,194.0837,6273.0
2020-06-08 10:50:00,209.04,209.14,208.82,208.82,7296.0,194.0744,194.1673,193.8702,193.8702,7296.0
2020-06-08 10:55:00,208.8,208.98,208.75,208.79,5465.0,193.8516,194.0187,193.8052,193.8423,5465.0
2020-06-08 11:00:00,208.79,208.92,208.71,208.91,8029.0,193.8423,193.963,193.768,193.9537,8029.0
2020-06-08 11:05:00,208.94,209.0,208.88,208.98,4059.0,193.9816,194.0373,193.9259,194.0187,4059.0
2020-06-08 11:10:00,208.99,209.06,208.94,209.04,8394.0,194.028,194.093,193.9816,194.0744,8394.0
2020-06-08 11:15:00,209.04,209.24,209.01,209.17,9224.0,194.0744,194.2601,194.0466,194.1951,9224.0
2020-06-08 11:20:00,209.13,209.13,208.9,208.98,21340.0,194.158,194.158,193.9444,194.0187,21340.0
2020-06-08 11:25:00,209.0,209.08,208.85,209.02,10090.0,194.0373,194.1116,193.898,194.0558,10090.0
2020-06-08 11:30:00,209.02,209.07,208.85,208.86,7444.0,194.0558,194.1023,193.898,193.9073,7444.0
2020-06-08 11:35:00,208.8,208.83,208.5,208.55,3456.0,193.8516,193.8795,193.5731,193.6195,3456.0
2020-06-08 11:40:00,208.58,208.68,208.54,208.54,9245.0,193.6473,193.7402,193.6102,193.6102,9245.0
2020-06-08 11:45:00,208.59,208.9,208.58,208.9,3489.0,193.6566,193.9444,193.6473,193.9444,3489.0
2020-06-08 11:50:00,208.93,208.93,208.73,208.76,7408.0,193.9723,193.9723,193.7866,193.8145,7408.0
2020-06-08 11:55:00,208.76,208.81,208.38,208.39,14466.0,193.8145,193.8609,193.4617,193.471,14466.0
2020-06-08 12:00:00,208.49,208.6,208.46,208.52,4025.0,193.5638,193.6659,193.5359,193.5916,4025.0
2020-06-08 12:05:00,208.56,208.78,208.56,208.74,5455.0,193.6288,193.833,193.6288,193.7959,5455.0
2020-06-08 12:10:00,208.74,208.78,208.51,208.51,5614.0,193.7959,193.833,193.5824,193.5824,5614.0
2020-06-08 12:15:00,208.44,208.53,208.39,208.53,4993.0,193.5174,193.6009,193.471,193.6009,4993.0
2020-06-08 12:20:00,208.58,208.59,208.43,208.52,3325.0,193.6473,193.6566,193.5081,193.5916,3325.0
2020-06-08 12:25:00,208.53,208.63,208.38,208.42,5050.0,193.6009,193.6938,193.4617,193.4988,5050.0
2020-06-08 12:30:00,208.46,208.72,208.43,208.72,4007.0,193.5359,193.7773,193.5081,193.7773,4007.0
2020-06-08 12:35:00,208.67,208.79,208.61,208.66,8541.0,193.7309,193.8423,193.6752,193.7216,8541.0
2020-06-08 12:40:00,208.63,208.68,208.53,208.59,5490.0,193.6938,193.7402,193.6009,193.6566,5490.0
2020-06-08 12:45:00,208.57,208.69,208.52,208.69,2774.0,193.6381,193.7495,193.5916,193.7495,2774.0
2020-06-08 12:50:00,208.67,208.67,208.53,208.53,2909.0,193.7309,193.7309,193.6009,193.6009,2909.0
2020-06-08 12:55:00,208.54,208.56,208.41,208.45,3614.0,193.6102,193.6288,193.4895,193.5267,3614.0
2020-06-08 13:00:00,208.45,208.52,208.44,208.48,3205.0,193.5267,193.5916,193.5174,193.5545,3205.0
2020-06-08 13:05:00,208.53,208.73,208.52,208.73,3303.0,193.6009,193.7866,193.5916,193.7866,3303.0
2020-06-08 13:10:00,208.73,208.96,208.72,208.81,7048.0,193.7866,194.0001,193.7773,193.8609,7048.0
2020-06-08 13:15:00,208.86,209.07,208.84,209.04,2858.0,193.9073,194.1023,193.8887,194.0744,2858.0
2020-06-08 13:20:00,209.04,209.21,208.99,209.17,5219.0,194.0744,194.2322,194.028,194.1951,5219.0
2020-06-08 13:25:00,209.16,209.24,209.13,209.22,3637.0,194.1858,194.2601,194.158,194.2415,3637.0
2020-06-08 13:30:00,209.24,209.62,209.17,209.62,5963.0,194.2601,194.6129,194.1951,194.6129,5963.0
2020-06-08 13:35:00,209.65,209.91,209.46,209.82,19784.0,194.6407,194.8821,194.4643,194.7986,19784.0
2020-06-08 13:40:00,209.78,209.91,209.78,209.83,2866.0,194.7614,194.8821,194.7614,194.8079,2866.0
2020-06-08 13:45:00,209.85,209.95,209.81,209.94,4830.0,194.8264,194.9193,194.7893,194.91,4830.0
2020-06-08 13:50:00,209.97,210.2,209.93,210.18,34248.0,194.9378,195.1514,194.9007,195.1328,34248.0
2020-06-08 13:55:00,210.18,210.2,210.05,210.1,4548.0,195.1328,195.1514,195.0121,195.0585,4548.0
2020-06-08 14:00:00,210.09,210.26,209.91,210.23,10038.0,195.0492,195.2071,194.8821,195.1792,10038.0
2020-06-08 14:05:00,210.2,210.2,210.0,210.07,9183.0,195.1514,195.1514,194.9657,195.0307,9183.0
2020-06-08 14:10:00,210.17,210.24,210.11,210.24,3968.0,195.1235,195.1885,195.0678,195.1885,3968.0
2020-06-08 14:15:00,210.22,210.31,210.2,210.21,3659.0,195.1699,195.2535,195.1514,195.1607,3659.0
2020-06-08 14:20:00,210.22,210.5,210.21,210.45,6120.0,195.1699,195.4299,195.1607,195.3835,6120.0
2020-06-08 14:25:00,210.46,210.59,210.46,210.56,9525.0,195.3928,195.5134,195.3928,195.4856,9525.0
2020-06-08 14:30:00,210.51,210.51,210.33,210.45,3978.0,195.4392,195.4392,195.2721,195.3835,3978.0
2020-06-08 14:35:00,210.49,210.59,210.47,210.48,5040.0,195.4206,195.5134,195.402,195.4113,5040.0
2020-06-08 14:40:00,210.52,210.52,210.21,210.21,6506.0,195.4485,195.4485,195.1607,195.1607,6506.0
2020-06-08 14:45:00,210.2,210.46,210.12,210.37,9443.0,195.1514,195.3928,195.0771,195.3092,9443.0
2020-06-08 14:50:00,210.39,210.39,210.29,210.34,3400.0,195.3278,195.3278,195.2349,195.2813,3400.0
2020-06-08 14:55:00,210.37,210.45,210.25,210.41,14169.0,195.3092,195.3835,195.1978,195.3463,14169.0
2020-06-08 15:00:00,210.36,210.46,210.29,210.33,4085.0,195.2999,195.3928,195.2349,195.2721,4085.0
2020-06-08 15:05:00,210.33,210.4,210.21,210.3,6572.0,195.2721,195.3371,195.1607,195.2442,6572.0
2020-06-08 15:10:00,210.23,210.35,210.19,210.22,7804.0,195.1792,195.2906,195.1421,195.1699,7804.0
2020-06-08 15:15:00,210.22,210.25,210.02,210.22,11626.0,195.1699,195.1978,194.9843,195.1699,11626.0
2020-06-08 15:20:00,210.22,210.26,210.03,210.21,6145.0,195.1699,195.2071,194.9935,195.1607,6145.0
2020-06-08 15:25:00,210.23,210.27,210.09,210.14,6520.0,195.1792,195.2164,195.0492,195.0957,6520.0
2020-06-08 15:30:00,210.16,210.39,210.01,210.26,7968.0,195.1142,195.3278,194.975,195.2071,7968.0
2020-06-08 15:35:00,210.2,210.38,210.15,210.31,11080.0,195.1514,195.3185,195.1049,195.2535,11080.0
2020-06-08 15:40:00,210.27,210.53,210.27,210.49,10297.0,195.2164,195.4577,195.2164,195.4206,10297.0
2020-06-08 15:45:00,210.49,210.66,210.37,210.66,15053.0,195.4206,195.5784,195.3092,195.5784,15053.0
2020-06-08 15:50:00,210.73,211.08,210.53,210.89,50703.0,195.6434,195.9684,195.4577,195.792,50703.0
2020-06-08 15:55:00,210.89,211.32,210.58,211.31,79829.0,195.792,196.1912,195.5042,196.1819,79829.0
2020-06-09 09:30:00,209.39,209.79,207.72,208.59,73375.0,194.3994,194.7707,192.8489,193.6566,73375.0
2020-06-09 09:35:00,208.38,208.7,207.48,207.48,20205.0,193.4617,193.7588,192.6261,192.6261,20205.0
2020-06-09 09:40:00,207.6,208.13,207.55,207.88,10716.0,192.7375,193.2296,192.6911,192.9975,10716.0
2020-06-09 09:45:00,208.0,208.05,207.28,207.29,7412.0,193.1089,193.1553,192.4404,192.4497,7412.0
2020-06-09 09:50:00,207.16,207.24,206.37,206.53,30087.0,192.329,192.4033,191.5956,191.7441,30087.0
2020-06-09 09:55:00,206.64,206.66,205.61,205.71,40317.0,191.8462,191.8648,190.89,190.9828,40317.0
2020-06-09 10:00:00,205.68,206.45,205.5,206.15,19527.0,190.955,191.6698,190.7879,191.3913,19527.0
2020-06-09 10:05:00,206.06,206.5,205.95,206.42,19311.0,191.3078,191.7163,191.2056,191.642,19311.0
2020-06-09 10:10:00,206.46,207.06,206.46,207.06,14526.0,191.6791,192.2362,191.6791,192.2362,14526.0
2020-06-09 10:15:00,207.08,207.53,207.01,207.53,8277.0,192.2547,192.6725,192.1897,192.6725,8277.0
2020-06-09 10:20:00,207.6,207.77,207.44,207.73,10574.0,192.7375,192.8953,192.589,192.8582,10574.0
2020-06-09 10:25:00,207.76,207.98,207.58,207.86,13011.0,192.8861,193.0903,192.7189,192.9789,13011.0
2020-06-09 10:30:00,207.95,208.05,207.72,207.84,6324.0,193.0625,193.1553,192.8489,192.9603,6324.0
2020-06-09 10:35:00,207.86,207.88,207.64,207.69,13705.0,192.9789,192.9975,192.7746,192.8211,13705.0
2020-06-09 10:40:00,207.71,208.21,207.71,208.18,3857.0,192.8396,193.3038,192.8396,193.276,3857.0
2020-06-09 10:45:00,208.18,208.68,208.16,208.66,9576.0,193.276,193.7402,193.2574,193.7216,9576.0
2020-06-09 10:50:00,208.65,208.85,208.5,208.82,9623.0,193.7123,193.898,193.5731,193.8702,9623.0
2020-06-09 10:55:00,208.88,208.88,208.08,208.31,17901.0,193.9259,193.9259,193.1831,193.3967,17901.0
2020-06-09 11:00:00,208.24,208.74,208.08,208.74,10169.0,193.3317,193.7959,193.1831,193.7959,10169.0
2020-06-09 11:05:00,208.69,208.69,208.28,208.33,5169.0,193.7495,193.7495,193.3688,193.4152,5169.0
2020-06-09 11:10:00,208.38,208.53,207.9,207.98,18326.0,193.4617,193.6009,193.016,193.0903,18326.0
2020-06-09 11:15:00,208.01,208.12,207.7,207.88,19110.0,193.1182,193.2203,192.8303,192.9975,19110.0
2020-06-09 11:20:00,207.89,208.25,207.67,208.19,14456.0,193.0067,193.341,192.8025,193.2853,14456.0
2020-06-09 11:25:00,208.16,208.42,208.13,208.37,9906.0,193.2574,193.4988,193.2296,193.4524,9906.0
2020-06-09 11:30:00,208.25,208.46,208.15,208.16,3272.0,193.341,193.5359,193.2481,193.2574,3272.0
2020-06-09 11:35:00,208.23,208.31,207.79,207.83,8671.0,193.3224,193.3967,192.9139,192.951,8671.0
2020-06-09 11:40:00,207.83,207.87,207.22,207.22,8362.0,192.951,192.9882,192.3847,192.3847,8362.0
2020-06-09 11:45:00,207.28,207.45,207.09,207.19,6771.0,192.4404,192.5982,192.264,192.3569,6771.0
2020-06-09 11:50:00,207.16,207.3,207.05,207.05,6855.0,192.329,192.459,192.2269,192.2269,6855.0
2020-06-09 11:55:00,207.07,207.12,206.82,206.9,8291.0,192.2455,192.2919,192.0134,192.0876,8291.0
2020-06-09 12:00:00,206.91,206.97,206.66,206.69,6188.0,192.0969,192.1526,191.8648,191.8927,6188.0
2020-06-09 12:05:00,206.72,207.09,206.64,207.07,5159.0,191.9205,192.264,191.8462,192.2455,5159.0
2020-06-09 12:10:00,207.04,207.09,206.96,206.97,4374.0,192.2176,192.264,192.1433,192.1526,4374.0
2020-06-09 12:15:00,206.9,206.9,206.76,206.81,2962.0,192.0876,192.0876,191.9576,192.0041,2962.0
2020-06-09 12:20:00,206.88,206.92,206.75,206.78,4923.0,192.0691,192.1062,191.9484,191.9762,4923.0
2020-06-09 12:25:00,206.84,206.89,206.71,206.85,5067.0,192.0319,192.0783,191.9112,192.0412,5067.0
2020-06-09 12:30:00,206.83,207.0,206.78,206.79,4490.0,192.0226,192.1805,191.9762,191.9855,4490.0
2020-06-09 12:35:00,206.81,207.16,206.7,207.16,6629.0,192.0041,192.329,191.9019,192.329,6629.0
2020-06-09 12:40:00,207.12,207.19,207.09,207.15,5309.0,192.2919,192.3569,192.264,192.3197,5309.0
2020-06-09 12:45:00,207.14,207.21,206.94,206.97,4641.0,192.3104,192.3754,192.1248,192.1526,4641.0
2020-06-09 12:50:00,206.92,207.03,206.92,206.94,6793.0,192.1062,192.2083,192.1062,192.1248,6793.0
2020-06-09 12:55:00,206.91,207.05,206.84,206.99,10100.0,192.0969,192.2269,192.0319,192.1712,10100.0
2020-06-09 13:00:00,207.02,207.21,206.99,207.16,4958.0,192.199,192.3754,192.1712,192.329,4958.0
2020-06-09 13:05:00,207.09,207.13,207.0,207.09,2213.0,192.264,192.3012,192.1805,192.264,2213.0
2020-06-09 13:10:00,207.06,207.19,207.05,207.05,3110.0,192.2362,192.3569,192.2269,192.2269,3110.0
2020-06-09 13:15:00,207.05,207.19,207.05,207.18,4808.0,192.2269,192.3569,192.2269,192.3476,4808.0
2020-06-09 13:20:00,207.2,207.61,207.2,207.61,4509.0,192.3661,192.7468,192.3661,192.7468,4509.0
2020-06-09 13:25:00,207.58,207.65,207.54,207.62,4745.0,192.7189,192.7839,192.6818,192.7561,4745.0
2020-06-09 13:30:00,207.63,207.83,207.5,207.83,5970.0,192.7654,192.951,192.6447,192.951,5970.0
2020-06-09 13:35:00,207.83,208.05,207.8,207.93,5961.0,192.951,193.1553,192.9232,193.0439,5961.0
2020-06-09 13:40:00,207.89,208.11,207.88,208.04,3941.0,193.0067,193.211,192.9975,193.146,3941.0
2020-06-09 13:45:00,208.06,208.07,207.89,207.98,2787.0,193.1646,193.1739,193.0067,193.0903,2787.0
2020-06-09 13:50:00,208.01,208.13,208.0,208.1,4800.0,193.1182,193.2296,193.1089,193.2017,4800.0
2020-06-09 13:55:00,208.12,208.15,208.05,208.1,2768.0,193.2203,193.2481,193.1553,193.2017,2768.0
2020-06-09 14:00:00,208.1,208.13,207.67,207.82,7492.0,193.2017,193.2296,192.8025,192.9418,7492.0
2020-06-09 14:05:00,207.85,207.93,207.58,207.65,7330.0,192.9696,193.0439,192.7189,192.7839,7330.0
2020-06-09 14:10:00,207.73,208.03,207.73,207.84,7633.0,192.8582,193.1367,192.8582,192.9603,7633.0
2020-06-09 14:15:00,207.88,207.95,207.63,207.66,6485.0,192.9975,193.0625,192.7654,192.7932,6485.0
2020-06-09 14:20:00,207.62,207.75,207.49,207.53,4447.0,192.7561,192.8768,192.6354,192.6725,4447.0
2020-06-09 14:25:00,207.56,207.71,207.42,207.69,10427.0,192.7004,192.8396,192.5704,192.8211,10427.0
2020-06-09 14:30:00,207.63,208.1,207.61,208.04,9541.0,192.7654,193.2017,192.7468,193.146,9541.0
2020-06-09 14:35:00,207.99,208.04,207.84,208.04,5849.0,193.0996,193.146,192.9603,193.146,5849.0
2020-06-09 14:40:00,208.02,208.09,208.0,208.05,4332.0,193.1274,193.1924,193.1089,193.1553,4332.0
2020-06-09 14:45:00,208.03,208.25,207.92,208.24,7102.0,193.1367,193.341,193.0346,193.3317,7102.0
2020-06-09 14:50:00,208.27,208.29,207.95,207.96,6195.0,193.3595,193.3781,193.0625,193.0717,6195.0
2020-06-09 14:55:00,207.96,208.05,207.87,208.04,7755.0,193.0717,193.1553,192.9882,193.146,7755.0
2020-06-09 15:00:00,208.04,208.08,207.9,208.08,8755.0,193.146,193.1831,193.016,193.1831,8755.0
2020-06-09 15:05:00,208.1,208.29,207.99,208.28,6096.0,193.2017,193.3781,193.0996,193.3688,6096.0
2020-06-09 15:10:00,208.31,208.36,208.11,208.28,9292.0,193.3967,193.4431,193.211,193.3688,9292.0
2020-06-09 15:15:00,208.31,208.61,208.31,208.53,6948.0,193.3967,193.6752,193.3967,193.6009,6948.0
2020-06-09 15:20:00,208.55,208.68,208.39,208.44,14626.0,193.6195,193.7402,193.471,193.5174,14626.0
2020-06-09 15:25:00,208.43,208.49,208.31,208.42,9410.0,193.5081,193.5638,193.3967,193.4988,9410.0
2020-06-09 15:30:00,208.34,208.35,207.92,207.93,13272.0,193.4245,193.4338,193.0346,193.0439,13272.0
2020-06-09 15:35:00,207.93,208.22,207.71,208.21,41606.0,193.0439,193.3131,192.8396,193.3038,41606.0
2020-06-09 15:40:00,208.21,208.41,207.96,208.0,16530.0,193.3038,193.4895,193.0717,193.1089,16530.0
2020-06-09 15:45:00,208.01,208.01,207.43,207.91,21906.0,193.1182,193.1182,192.5797,193.0253,21906.0
2020-06-09 15:50:00,207.83,207.9,207.33,207.52,46160.0,192.951,193.016,192.4868,192.6632,46160.0
2020-06-09 15:55:00,207.51,207.67,207.04,207.35,117142.0,192.654,192.8025,192.2176,192.5054,117142.0
2020-06-10 09:30:00,207.26,207.98,206.59,206.91,80170.0,192.4218,193.0903,191.7998,192.0969,80170.0
2020-06-10 09:35:00,206.93,207.51,206.44,207.44,16119.0,192.1155,192.654,191.6606,192.589,16119.0
2020-06-10 09:40:00,207.44,207.66,206.56,206.58,12537.0,192.589,192.7932,191.772,191.7905,12537.0
2020-06-10 09:45:00,206.65,207.3,206.64,207.05,9597.0,191.8555,192.459,191.8462,192.2269,9597.0
2020-06-10 09:50:00,207.01,207.04,206.29,206.42,8494.0,192.1897,192.2176,191.5213,191.642,8494.0
2020-06-10 09:55:00,206.4,206.98,206.4,206.93,9651.0,191.6234,192.1619,191.6234,192.1155,9651.0
2020-06-10 10:00:00,207.02,207.46,206.93,207.17,12852.0,192.199,192.6075,192.1155,192.3383,12852.0
2020-06-10 10:05:00,207.12,207.53,206.72,207.35,15646.0,192.2919,192.6725,191.9205,192.5054,15646.0
2020-06-10 10:10:00,207.43,207.48,207.13,207.13,7953.0,192.5797,192.6261,192.3012,192.3012,7953.0
2020-06-10 10:15:00,207.03,207.2,206.65,206.65,6348.0,192.2083,192.3661,191.8555,191.8555,6348.0
2020-06-10 10:20:00,206.57,206.71,206.46,206.61,11482.0,191.7812,191.9112,191.6791,191.8184,11482.0
2020-06-10 10:25:00,206.66,206.91,206.52,206.58,8030.0,191.8648,192.0969,191.7348,191.7905,8030.0
2020-06-10 10:30:00,206.49,206.72,206.38,206.68,16210.0,191.707,191.9205,191.6049,191.8834,16210.0
2020-06-10 10:35:00,206.73,206.81,206.51,206.81,6551.0,191.9298,192.0041,191.7255,192.0041,6551.0
2020-06-10 10:40:00,206.83,206.92,206.59,206.61,8494.0,192.0226,192.1062,191.7998,191.8184,8494.0
2020-06-10 10:45:00,206.71,206.83,206.56,206.56,8172.0,191.9112,192.0226,191.772,191.772,8172.0
2020-06-10 10:50:00,206.56,206.6,206.08,206.15,6637.0,191.772,191.8091,191.3263,191.3913,6637.0
2020-06-10 10:55:00,206.21,206.26,205.9,206.17,12987.0,191.447,191.4934,191.1592,191.4099,12987.0
2020-06-10 11:00:00,206.19,206.43,206.1,206.42,20915.0,191.4285,191.6513,191.3449,191.642,20915.0
2020-06-10 11:05:00,206.47,206.9,206.4,206.71,9561.0,191.6884,192.0876,191.6234,191.9112,9561.0
2020-06-10 11:10:00,206.65,206.82,206.32,206.8,12596.0,191.8555,192.0134,191.5491,191.9948,12596.0
2020-06-10 11:15:00,206.9,207.07,206.85,207.0,21717.0,192.0876,192.2455,192.0412,192.1805,21717.0
2020-06-10 11:20:00,207.01,207.07,206.5,206.59,10287.0,192.1897,192.2455,191.7163,191.7998,10287.0
2020-06-10 11:25:00,206.63,206.86,206.61,206.77,8830.0,191.837,192.0505,191.8184,191.9669,8830.0
2020-06-10 11:30:00,206.7,206.85,206.46,206.61,10056.0,191.9019,192.0412,191.6791,191.8184,10056.0
2020-06-10 11:35:00,206.61,207.26,206.29,207.26,10213.0,191.8184,192.4218,191.5213,192.4218,10213.0
2020-06-10 11:40:00,207.24,207.4,206.96,207.0,10176.0,192.4033,192.5518,192.1433,192.1805,10176.0
2020-06-10 11:45:00,206.96,207.06,206.83,206.86,7387.0,192.1433,192.2362,192.0226,192.0505,7387.0
2020-06-10 11:50:00,206.89,207.36,206.87,207.3,8060.0,192.0783,192.5147,192.0598,192.459,8060.0
2020-06-10 11:55:00,207.32,207.33,207.02,207.02,6136.0,192.4776,192.4868,192.199,192.199,6136.0
2020-06-10 12:00:00,207.05,207.2,207.0,207.13,8225.0,192.2269,192.3661,192.1805,192.3012,8225.0
2020-06-10 12:05:00,207.09,207.19,206.99,207.13,5968.0,192.264,192.3569,192.1712,192.3012,5968.0
2020-06-10 12:10:00,207.11,207.47,207.11,207.47,8627.0,192.2826,192.6168,192.2826,192.6168,8627.0
2020-06-10 12:15:00,207.48,207.96,207.48,207.93,7915.0,192.6261,193.0717,192.6261,193.0439,7915.0
2020-06-10 12:20:00,207.91,208.19,207.91,208.14,16959.0,193.0253,193.2853,193.0253,193.2388,16959.0
2020-06-10 12:25:00,208.17,208.19,207.99,208.17,4262.0,193.2667,193.2853,193.0996,193.2667,4262.0
2020-06-10 12:30:00,208.15,208.43,208.0,208.11,14972.0,193.2481,193.5081,193.1089,193.211,14972.0
2020-06-10 12:35:00,208.09,208.2,207.85,207.92,3125.0,193.1924,193.2946,192.9696,193.0346,3125.0
2020-06-10 12:40:00,207.92,208.17,207.79,208.09,15994.0,193.0346,193.2667,192.9139,193.1924,15994.0
2020-06-10 12:45:00,208.08,208.11,207.9,207.93,2365.0,193.1831,193.211,193.016,193.0439,2365.0
2020-06-10 12:50:00,207.93,208.18,207.93,208.07,5771.0,193.0439,193.276,193.0439,193.1739,5771.0
2020-06-10 12:55:00,208.07,208.25,207.99,208.19,5503.0,193.1739,193.341,193.0996,193.2853,5503.0
2020-06-10 13:00:00,208.15,208.15,207.69,207.87,11538.0,193.2481,193.2481,192.8211,192.9882,11538.0
2020-06-10 13:05:00,207.89,208.04,207.79,208.03,3884.0,193.0067,193.146,192.9139,193.1367,3884.0
2020-06-10 13:10:00,208.0,208.04,207.77,207.82,5309.0,193.1089,193.146,192.8953,192.9418,5309.0
2020-06-10 13:15:00,207.87,208.17,207.86,208.17,4312.0,192.9882,193.2667,192.9789,193.2667,4312.0
2020-06-10 13:20:00,208.1,208.17,208.0,208.0,2360.0,193.2017,193.2667,193.1089,193.1089,2360.0
2020-06-10 13:25:00,208.0,208.04,207.81,207.84,7325.0,193.1089,193.146,192.9325,192.9603,7325.0
2020-06-10 13:30:00,207.88,208.14,207.88,208.09,6801.0,192.9975,193.2388,192.9975,193.1924,6801.0
2020-06-10 13:35:00,208.05,208.11,207.98,208.06,5904.0,193.1553,193.211,193.0903,193.1646,5904.0
2020-06-10 13:40:00,208.01,208.33,208.0,208.12,6067.0,193.1182,193.4152,193.1089,193.2203,6067.0
2020-06-10 13:45:00,208.12,208.29,208.12,208.19,5128.0,193.2203,193.3781,193.2203,193.2853,5128.0
2020-06-10 13:50:00,208.16,208.23,208.1,208.2,6832.0,193.2574,193.3224,193.2017,193.2946,6832.0
2020-06-10 13:55:00,208.21,208.61,208.12,208.53,16642.0,193.3038,193.6752,193.2203,193.6009,16642.0
2020-06-10 14:00:00,208.44,209.47,207.77,209.14,22161.0,193.5174,194.4736,192.8953,194.1673,22161.0
2020-06-10 14:05:00,209.12,209.31,208.99,209.12,8422.0,194.1487,194.3251,194.028,194.1487,8422.0
2020-06-10 14:10:00,209.12,209.49,209.03,209.31,11466.0,194.1487,194.4922,194.0651,194.3251,11466.0
2020-06-10 14:15:00,209.37,209.73,209.32,209.45,5715.0,194.3808,194.715,194.3344,194.4551,5715.0
2020-06-10 14:20:00,209.46,209.59,209.18,209.26,13267.0,194.4643,194.585,194.2044,194.2787,13267.0
2020-06-10 14:25:00,209.39,209.51,209.35,209.46,8725.0,194.3994,194.5108,194.3622,194.4643,8725.0
2020-06-10 14:30:00,209.49,209.56,208.95,208.95,12828.0,194.4922,194.5572,193.9909,193.9909,12828.0
2020-06-10 14:35:00,209.09,209.51,209.09,209.28,23373.0,194.1208,194.5108,194.1208,194.2972,23373.0
2020-06-10 14:40:00,209.32,209.71,208.6,209.65,28511.0,194.3344,194.6964,193.6659,194.6407,28511.0
2020-06-10 14:45:00,209.57,209.84,209.32,209.43,23008.0,194.5665,194.8171,194.3344,194.4365,23008.0
2020-06-10 14:50:00,209.42,209.72,208.72,208.99,26383.0,194.4272,194.7057,193.7773,194.028,26383.0
2020-06-10 14:55:00,209.01,209.69,208.89,209.51,18910.0,194.0466,194.6779,193.9352,194.5108,18910.0
2020-06-10 15:00:00,209.46,209.46,208.9,209.12,28159.0,194.4643,194.4643,193.9444,194.1487,28159.0
2020-06-10 15:05:00,209.17,209.92,209.17,209.79,20836.0,194.1951,194.8914,194.1951,194.7707,20836.0
2020-06-10 15:10:00,209.84,210.22,209.62,210.1,32839.0,194.8171,195.1699,194.6129,195.0585,32839.0
2020-06-10 15:15:00,210.11,210.22,209.81,210.22,12876.0,195.0678,195.1699,194.7893,195.1699,12876.0
2020-06-10 15:20:00,210.14,210.17,209.7,209.96,22035.0,195.0957,195.1235,194.6872,194.9286,22035.0
2020-06-10 15:25:00,210.01,210.83,209.81,210.72,18262.0,194.975,195.7363,194.7893,195.6341,18262.0
2020-06-10 15:30:00,210.74,210.74,210.18,210.23,14776.0,195.6527,195.6527,195.1328,195.1792,14776.0
2020-06-10 15:35:00,210.2,210.24,209.79,210.2,19130.0,195.1514,195.1885,194.7707,195.1514,19130.0
2020-06-10 15:40:00,210.21,210.23,209.94,210.11,17250.0,195.1607,195.1792,194.91,195.0678,17250.0
2020-06-10 15:45:00,210.08,210.12,209.32,209.66,28018.0,195.04,195.0771,194.3344,194.65,28018.0
2020-06-10 15:50:00,209.62,210.17,209.51,209.97,63926.0,194.6129,195.1235,194.5108,194.9378,63926.0
2020-06-10 15:55:00,209.97,210.01,209.26,209.26,105182.0,194.9378,194.975,194.2787,194.2787,105182.0
2020-06-11 09:30:00,205.52,205.95,204.44,204.74,86930.0,190.8064,191.2056,189.8037,190.0823,86930.0
2020-06-11 09:35:00,204.96,205.08,203.15,203.89,35519.0,190.2865,190.3979,188.6061,189.2931,35519.0
2020-06-11 09:40:00,203.72,204.36,203.59,204.12,23693.0,189.1353,189.7295,189.0146,189.5066,23693.0
2020-06-11 09:45:00,204.16,204.53,204.06,204.32,18651.0,189.5438,189.8873,189.4509,189.6923,18651.0
2020-06-11 09:50:00,204.23,204.51,204.1,204.4,15093.0,189.6088,189.8687,189.4881,189.7666,15093.0
2020-06-11 09:55:00,204.33,204.57,204.13,204.18,17736.0,189.7016,189.9244,189.5159,189.5624,17736.0
2020-06-11 10:00:00,204.17,204.48,203.37,203.48,11470.0,189.5531,189.8409,188.8103,188.9125,11470.0
2020-06-11 10:05:00,203.52,203.67,203.28,203.38,15524.0,188.9496,189.0889,188.7268,188.8196,15524.0
2020-06-11 10:10:00,203.34,204.0,203.29,203.69,11503.0,188.7825,189.3952,188.7361,189.1074,11503.0
2020-06-11 10:15:00,203.73,203.77,203.49,203.55,9498.0,189.1446,189.1817,188.9218,188.9775,9498.0
2020-06-11 10:20:00,203.61,203.96,203.46,203.56,11507.0,189.0332,189.3581,188.8939,188.9867,11507.0
2020-06-11 10:25:00,203.43,203.52,202.94,203.0,8859.0,188.866,188.9496,188.4111,188.4668,8859.0
2020-06-11 10:30:00,202.96,203.4,202.84,203.35,52758.0,188.4297,188.8382,188.3183,188.7918,52758.0
2020-06-11 10:35:00,203.13,203.55,203.07,203.26,16125.0,188.5875,188.9775,188.5318,188.7082,16125.0
2020-06-11 10:40:00,203.28,203.29,202.33,202.5,22139.0,188.7268,188.7361,187.8448,188.0026,22139.0
2020-06-11 10:45:00,202.47,202.57,201.75,201.93,21406.0,187.9748,188.0676,187.3063,187.4734,21406.0
2020-06-11 10:50:00,201.81,202.06,201.51,201.86,14863.0,187.362,187.5941,187.0835,187.4084,14863.0
2020-06-11 10:55:00,201.89,201.92,201.51,201.51,22032.0,187.4363,187.4642,187.0835,187.0835,22032.0
2020-06-11 11:00:00,201.46,201.52,200.99,201.24,20687.0,187.0371,187.0928,186.6007,186.8328,20687.0
2020-06-11 11:05:00,201.32,201.71,201.26,201.28,19816.0,186.9071,187.2692,186.8514,186.87,19816.0
2020-06-11 11:10:00,201.27,201.53,201.16,201.29,12040.0,186.8607,187.1021,186.7586,186.8793,12040.0
2020-06-11 11:15:00,201.6,202.02,201.54,202.02,17247.0,187.1671,187.557,187.1114,187.557,17247.0
2020-06-11 11:20:00,202.0,202.0,201.65,201.74,10348.0,187.5384,187.5384,187.2135,187.297,10348.0
2020-06-11 11:25:00,201.57,201.57,201.03,201.07,6638.0,187.1392,187.1392,186.6379,186.675,6638.0
2020-06-11 11:30:00,201.0,201.19,200.68,200.72,10360.0,186.61,186.7864,186.3129,186.3501,10360.0
2020-06-11 11:35:00,200.76,201.04,200.69,200.77,10114.0,186.3872,186.6472,186.3222,186.3965,10114.0
2020-06-11 11:40:00,200.77,200.78,200.46,200.6,17044.0,186.3965,186.4058,186.1087,186.2387,17044.0
2020-06-11 11:45:00,200.59,200.62,200.09,200.11,21814.0,186.2294,186.2572,185.7652,185.7837,21814.0
2020-06-11 11:50:00,200.09,200.22,199.9,200.05,33439.0,185.7652,185.8859,185.5888,185.728,33439.0
2020-06-11 11:55:00,199.94,200.32,199.93,200.32,11974.0,185.6259,185.9787,185.6166,185.9787,11974.0
2020-06-11 12:00:00,200.27,200.57,199.95,200.38,25535.0,185.9323,186.2108,185.6352,186.0344,25535.0
2020-06-11 12:05:00,200.39,200.53,199.95,200.0,11356.0,186.0437,186.1737,185.6352,185.6816,11356.0
2020-06-11 12:10:00,200.06,200.16,199.66,199.72,14373.0,185.7373,185.8302,185.3659,185.4217,14373.0
2020-06-11 12:15:00,199.7,199.7,199.22,199.29,16288.0,185.4031,185.4031,184.9574,185.0224,16288.0
2020-06-11 12:20:00,199.37,199.71,199.21,199.32,19973.0,185.0967,185.4124,184.9482,185.0503,19973.0
2020-06-11 12:25:00,199.26,199.29,198.61,198.95,19882.0,184.9946,185.0224,184.3911,184.7068,19882.0
2020-06-11 12:30:00,199.0,199.87,198.93,199.65,6786.0,184.7532,185.5609,184.6882,185.3567,6786.0
2020-06-11 12:35:00,199.62,199.9,199.49,199.49,8384.0,185.3288,185.5888,185.2081,185.2081,8384.0
2020-06-11 12:40:00,199.61,199.61,199.01,199.18,7555.0,185.3195,185.3195,184.7625,184.9203,7555.0
2020-06-11 12:45:00,199.19,199.49,198.73,198.8,9581.0,184.9296,185.2081,184.5025,184.5675,9581.0
2020-06-11 12:50:00,198.8,198.9,198.33,198.33,8018.0,184.5675,184.6604,184.1312,184.1312,8018.0
2020-06-11 12:55:00,198.28,198.88,198.26,198.55,7505.0,184.0847,184.6418,184.0662,184.3354,7505.0
2020-06-11 13:00:00,198.57,199.61,198.51,199.61,11715.0,184.354,185.3195,184.2983,185.3195,11715.0
2020-06-11 13:05:00,199.54,199.56,199.06,199.37,9981.0,185.2545,185.2731,184.8089,185.0967,9981.0
2020-06-11 13:10:00,199.35,199.84,198.93,199.54,10000.0,185.0781,185.5331,184.6882,185.2545,10000.0
2020-06-11 13:15:00,199.49,199.96,199.45,199.5,17772.0,185.2081,185.6445,185.171,185.2174,17772.0
2020-06-11 13:20:00,199.5,200.04,199.5,200.04,316489.0,185.2174,185.7187,185.2174,185.7187,316489.0
2020-06-11 13:25:00,200.07,200.07,199.08,199.08,13863.0,185.7466,185.7466,184.8275,184.8275,13863.0
2020-06-11 13:30:00,199.05,199.26,198.77,199.08,102420.0,184.7996,184.9946,184.5397,184.8275,102420.0
2020-06-11 13:35:00,199.0,199.06,198.56,198.68,26727.0,184.7532,184.8089,184.3447,184.4561,26727.0
2020-06-11 13:40:00,198.68,198.71,198.13,198.13,3097.0,184.4561,184.484,183.9455,183.9455,3097.0
2020-06-11 13:45:00,198.15,198.65,198.15,198.58,100216.0,183.9641,184.4283,183.9641,184.3633,100216.0
2020-06-11 13:50:00,198.56,198.99,198.35,198.98,7176.0,184.3447,184.7439,184.1497,184.7346,7176.0
2020-06-11 13:55:00,198.84,199.14,198.61,199.07,5297.0,184.6047,184.8832,184.3911,184.8182,5297.0
2020-06-11 14:00:00,198.87,198.87,198.25,198.33,13426.0,184.6325,184.6325,184.0569,184.1312,13426.0
2020-06-11 14:05:00,198.34,198.7,198.19,198.27,9711.0,184.1405,184.4747,184.0012,184.0755,9711.0
2020-06-11 14:10:00,198.38,198.51,197.8,197.92,64971.0,184.1776,184.2983,183.6391,183.7505,64971.0
2020-06-11 14:15:00,197.97,198.2,197.96,197.98,5753.0,183.7969,184.0105,183.7877,183.8062,5753.0
2020-06-11 14:20:00,197.87,198.29,197.68,198.19,65118.0,183.7041,184.094,183.5277,184.0012,65118.0
2020-06-11 14:25:00,198.25,198.46,198.06,198.21,6369.0,184.0569,184.2519,183.8805,184.0198,6369.0
2020-06-11 14:30:00,198.22,198.26,197.4,197.57,17636.0,184.029,184.0662,183.2677,183.4256,17636.0
2020-06-11 14:35:00,197.59,197.66,197.18,197.49,23554.0,183.4441,183.5091,183.0635,183.3513,23554.0
2020-06-11 14:40:00,197.52,197.6,197.17,197.44,27599.0,183.3792,183.4534,183.0542,183.3049,27599.0
2020-06-11 14:45:00,197.57,198.0,197.28,197.28,15442.0,183.4256,183.8248,183.1563,183.1563,15442.0
2020-06-11 14:50:00,197.31,197.56,197.04,197.13,22174.0,183.1842,183.4163,182.9335,183.0171,22174.0
2020-06-11 14:55:00,197.1,197.49,196.87,197.43,18366.0,182.9892,183.3513,182.7757,183.2956,18366.0
2020-06-11 15:00:00,197.32,197.98,197.12,197.81,231920.0,183.1935,183.8062,183.0078,183.6484,231920.0
2020-06-11 15:05:00,197.83,198.03,197.32,197.66,66737.0,183.667,183.8526,183.1935,183.5091,66737.0
2020-06-11 15:10:00,197.74,198.17,197.5,197.65,277357.0,183.5834,183.9826,183.3606,183.4998,277357.0
2020-06-11 15:15:00,197.6,198.15,197.34,198.01,122546.0,183.4534,183.9641,183.212,183.8341,122546.0
2020-06-11 15:20:00,197.99,198.07,197.04,197.07,23435.0,183.8155,183.8898,182.9335,182.9614,23435.0
2020-06-11 15:25:00,197.05,197.3,196.68,197.01,37464.0,182.9428,183.1749,182.5993,182.9057,37464.0
2020-06-11 15:30:00,196.87,197.21,196.42,197.0,51292.0,182.7757,183.0913,182.3579,182.8964,51292.0
2020-06-11 15:35:00,196.78,197.12,196.42,196.64,36334.0,182.6921,183.0078,182.3579,182.5622,36334.0
2020-06-11 15:40:00,196.65,197.41,196.54,197.28,54928.0,182.5714,183.277,182.4693,183.1563,54928.0
2020-06-11 15:45:00,197.34,197.35,196.54,196.58,41573.0,183.212,183.2213,182.4693,182.5065,41573.0
2020-06-11 15:50:00,196.6,196.75,196.06,196.43,90665.0,182.525,182.6643,182.0237,182.3672,90665.0
2020-06-11 15:55:00,196.39,196.74,195.88,196.01,242603.0,182.3301,182.655,181.8566,181.9773,242603.0
2020-06-12 09:30:00,201.1,202.0,200.37,201.78,95714.0,186.7029,187.5384,186.0251,187.3342,95714.0
2020-06-12 09:35:00,201.8,201.86,200.94,201.67,48315.0,187.3527,187.4084,186.5543,187.232,48315.0
2020-06-12 09:40:00,201.8,202.43,201.74,201.98,36252.0,187.3527,187.9376,187.297,187.5199,36252.0
2020-06-12 09:45:00,201.93,202.43,201.13,201.14,21329.0,187.4734,187.9376,186.7307,186.74,21329.0
2020-06-12 09:50:00,201.14,201.69,200.99,201.03,31314.0,186.74,187.2506,186.6007,186.6379,31314.0
2020-06-12 09:55:00,201.08,201.5,200.98,201.16,32864.0,186.6843,187.0742,186.5914,186.7586,32864.0
2020-06-12 10:00:00,201.21,201.99,201.21,201.51,20577.0,186.805,187.5291,186.805,187.0835,20577.0
2020-06-12 10:05:00,201.48,201.75,201.37,201.43,14396.0,187.0557,187.3063,186.9535,187.0092,14396.0
2020-06-12 10:10:00,201.43,201.72,200.92,200.99,16513.0,187.0092,187.2785,186.5357,186.6007,16513.0
2020-06-12 10:15:00,200.99,201.58,200.99,201.24,14839.0,186.6007,187.1485,186.6007,186.8328,14839.0
2020-06-12 10:20:00,201.21,201.51,200.97,201.1,15822.0,186.805,187.0835,186.5822,186.7029,15822.0
2020-06-12 10:25:00,201.07,201.15,200.39,200.39,13929.0,186.675,186.7493,186.0437,186.0437,13929.0
2020-06-12 10:30:00,200.43,200.63,200.15,200.28,10992.0,186.0808,186.2665,185.8209,185.9416,10992.0
2020-06-12 10:35:00,200.21,200.26,199.26,199.26,10866.0,185.8766,185.923,184.9946,184.9946,10866.0
2020-06-12 10:40:00,199.25,199.66,199.05,199.58,36111.0,184.9853,185.3659,184.7996,185.2917,36111.0
2020-06-12 10:45:00,199.49,199.52,198.91,199.04,24904.0,185.2081,185.236,184.6696,184.7903,24904.0
2020-06-12 10:50:00,198.93,198.98,198.54,198.79,6812.0,184.6882,184.7346,184.3261,184.5582,6812.0
2020-06-12 10:55:00,198.85,199.14,198.44,198.44,10860.0,184.6139,184.8832,184.2333,184.2333,10860.0
2020-06-12 11:00:00,198.52,198.8,197.91,197.99,15039.0,184.3076,184.5675,183.7412,183.8155,15039.0
2020-06-12 11:05:00,198.05,199.4,197.98,199.22,10502.0,183.8712,185.1246,183.8062,184.9574,10502.0
2020-06-12 11:10:00,199.28,199.28,198.25,198.25,14696.0,185.0132,185.0132,184.0569,184.0569,14696.0
2020-06-12 11:15:00,198.29,198.96,197.91,197.91,9622.0,184.094,184.7161,183.7412,183.7412,9622.0
2020-06-12 11:20:00,198.0,198.7,197.84,198.08,40807.0,183.8248,184.4747,183.6762,183.8991,40807.0
2020-06-12 11:25:00,198.26,199.33,198.22,198.96,16426.0,184.0662,185.0596,184.029,184.7161,16426.0
2020-06-12 11:30:00,199.01,199.72,198.79,199.62,20400.0,184.7625,185.4217,184.5582,185.3288,20400.0
2020-06-12 11:35:00,199.72,200.27,199.72,200.02,18908.0,185.4217,185.9323,185.4217,185.7002,18908.0
2020-06-12 11:40:00,200.08,200.1,199.42,199.59,9025.0,185.7559,185.7744,185.1431,185.301,9025.0
2020-06-12 11:45:00,199.47,200.23,199.47,199.95,8849.0,185.1896,185.8951,185.1896,185.6352,8849.0
2020-06-12 11:50:00,199.87,200.06,199.5,199.92,9978.0,185.5609,185.7373,185.2174,185.6073,9978.0
2020-06-12 11:55:00,200.06,200.63,199.95,200.63,8440.0,185.7373,186.2665,185.6352,186.2665,8440.0
2020-06-12 12:00:00,200.63,200.94,200.5,200.86,4852.0,186.2665,186.5543,186.1458,186.48,4852.0
2020-06-12 12:05:00,201.06,201.35,201.04,201.04,7498.0,186.6657,186.935,186.6472,186.6472,7498.0
2020-06-12 12:10:00,201.06,201.1,200.59,200.91,6262.0,186.6657,186.7029,186.2294,186.5265,6262.0
2020-06-12 12:15:00,200.87,201.39,200.71,201.22,6738.0,186.4893,186.9721,186.3408,186.8143,6738.0
2020-06-12 12:20:00,201.11,201.64,200.77,200.9,10969.0,186.7121,187.2042,186.3965,186.5172,10969.0
2020-06-12 12:25:00,200.81,201.14,200.56,200.77,14147.0,186.4336,186.74,186.2015,186.3965,14147.0
2020-06-12 12:30:00,200.62,200.67,199.97,200.08,7660.0,186.2572,186.3036,185.6538,185.7559,7660.0
2020-06-12 12:35:00,200.0,200.26,199.79,200.08,6404.0,185.6816,185.923,185.4866,185.7559,6404.0
2020-06-12 12:40:00,199.98,200.36,199.7,199.79,5813.0,185.663,186.0158,185.4031,185.4866,5813.0
2020-06-12 12:45:00,199.68,199.68,199.34,199.34,8011.0,185.3845,185.3845,185.0689,185.0689,8011.0
2020-06-12 12:50:00,199.39,199.91,199.39,199.84,4884.0,185.1153,185.5981,185.1153,185.5331,4884.0
2020-06-12 12:55:00,199.91,200.15,199.77,199.92,4575.0,185.5981,185.8209,185.4681,185.6073,4575.0
2020-06-12 13:00:00,200.05,200.05,198.96,198.97,8872.0,185.728,185.728,184.7161,184.7253,8872.0
2020-06-12 13:05:00,199.01,199.3,198.96,199.16,6816.0,184.7625,185.0317,184.7161,184.9017,6816.0
2020-06-12 13:10:00,199.14,199.14,198.89,198.96,8666.0,184.8832,184.8832,184.6511,184.7161,8666.0
2020-06-12 13:15:00,198.87,198.97,198.49,198.7,8725.0,184.6325,184.7253,184.2797,184.4747,8725.0
2020-06-12 13:20:00,198.76,199.15,198.42,198.43,7655.0,184.5304,184.8925,184.2147,184.224,7655.0
2020-06-12 13:25:00,198.56,199.13,198.55,198.89,5153.0,184.3447,184.8739,184.3354,184.6511,5153.0
2020-06-12 13:30:00,198.75,198.78,198.1,198.1,19784.0,184.5211,184.5489,183.9176,183.9176,19784.0
2020-06-12 13:35:00,198.14,198.72,197.7,197.99,14517.0,183.9548,184.4932,183.5463,183.8155,14517.0
2020-06-12 13:40:00,197.87,198.7,197.72,198.14,7232.0,183.7041,184.4747,183.5648,183.9548,7232.0
2020-06-12 13:45:00,198.1,198.25,197.46,197.61,10733.0,183.9176,184.0569,183.3235,183.4627,10733.0
2020-06-12 13:50:00,197.73,197.95,197.32,197.89,12864.0,183.5741,183.7784,183.1935,183.7227,12864.0
2020-06-12 13:55:00,197.82,198.29,197.31,197.37,9370.0,183.6577,184.094,183.1842,183.2399,9370.0
2020-06-12 14:00:00,197.42,198.55,197.31,198.19,20166.0,183.2863,184.3354,183.1842,184.0012,20166.0
2020-06-12 14:05:00,198.17,198.34,197.69,197.93,16494.0,183.9826,184.1405,183.537,183.7598,16494.0
2020-06-12 14:10:00,198.03,199.3,198.03,198.96,8793.0,183.8526,185.0317,183.8526,184.7161,8793.0
2020-06-12 14:15:00,199.09,199.28,198.63,198.78,21972.0,184.8368,185.0132,184.4097,184.5489,21972.0
2020-06-12 14:20:00,198.84,199.19,198.67,199.02,8487.0,184.6047,184.9296,184.4468,184.7718,8487.0
2020-06-12 14:25:00,199.02,199.61,199.02,199.44,18869.0,184.7718,185.3195,184.7718,185.1617,18869.0
2020-06-12 14:30:00,199.56,200.51,199.51,199.97,13324.0,185.2731,186.1551,185.2267,185.6538,13324.0
2020-06-12 14:35:00,200.11,200.15,199.6,199.62,11557.0,185.7837,185.8209,185.3102,185.3288,11557.0
2020-06-12 14:40:00,199.75,200.04,199.29,199.78,45832.0,185.4495,185.7187,185.0224,185.4774,45832.0
2020-06-12 14:45:00,199.78,200.36,199.77,199.91,15178.0,185.4774,186.0158,185.4681,185.5981,15178.0
2020-06-12 14:50:00,199.87,200.19,199.68,200.16,10758.0,185.5609,185.858,185.3845,185.8302,10758.0
2020-06-12 14:55:00,200.33,200.36,199.81,200.03,9226.0,185.988,186.0158,185.5052,185.7095,9226.0
2020-06-12 15:00:00,200.5,200.97,200.41,200.63,12899.0,186.1458,186.5822,186.0623,186.2665,12899.0
2020-06-12 15:05:00,200.58,201.2,200.45,200.82,16545.0,186.2201,186.7957,186.0994,186.4429,16545.0
2020-06-12 15:10:00,200.71,201.16,200.71,201.14,6111.0,186.3408,186.7586,186.3408,186.74,6111.0
2020-06-12 15:15:00,201.16,201.16,200.09,200.3,18122.0,186.7586,186.7586,185.7652,185.9601,18122.0
2020-06-12 15:20:00,200.29,200.38,199.55,199.56,17475.0,185.9508,186.0344,185.2638,185.2731,17475.0
2020-06-12 15:25:00,199.59,199.9,198.95,199.38,22715.0,185.301,185.5888,184.7068,185.106,22715.0
2020-06-12 15:30:00,199.41,199.62,198.93,199.62,18186.0,185.1338,185.3288,184.6882,185.3288,18186.0
2020-06-12 15:35:00,199.75,199.98,199.47,199.79,38063.0,185.4495,185.663,185.1896,185.4866,38063.0
2020-06-12 15:40:00,199.92,200.22,199.6,200.22,26232.0,185.6073,185.8859,185.3102,185.8859,26232.0
2020-06-12 15:45:00,200.22,201.34,200.18,201.17,30220.0,185.8859,186.9257,185.8487,186.7678,30220.0
2020-06-12 15:50:00,201.26,201.96,201.03,201.34,62210.0,186.8514,187.5013,186.6379,186.9257,62210.0
2020-06-12 15:55:00,201.34,201.89,201.29,201.47,124845.0,186.9257,187.4363,186.8793,187.0464,124845.0
2020-06-15 09:30:00,196.49,199.98,195.58,196.02,100575.0,182.4229,185.663,181.578,181.9865,100575.0
2020-06-15 09:35:00,195.88,197.43,195.82,196.79,13906.0,181.8566,183.2956,181.8009,182.7014,13906.0
2020-06-15 09:40:00,196.65,197.11,195.92,196.23,26125.0,182.5714,182.9985,181.8937,182.1815,26125.0
2020-06-15 09:45:00,196.24,196.68,195.92,196.08,18265.0,182.1908,182.5993,181.8937,182.0422,18265.0
2020-06-15 09:50:00,196.12,196.45,195.26,196.35,52122.0,182.0794,182.3858,181.281,182.2929,52122.0
2020-06-15 09:55:00,196.37,196.84,196.3,196.57,24786.0,182.3115,182.7478,182.2465,182.4972,24786.0
2020-06-15 10:00:00,196.56,196.85,196.1,196.58,17068.0,182.4879,182.7571,182.0608,182.5065,17068.0
2020-06-15 10:05:00,196.59,196.89,196.43,196.66,23194.0,182.5157,182.7943,182.3672,182.5807,23194.0
2020-06-15 10:10:00,196.71,197.24,196.63,196.89,14938.0,182.6271,183.1192,182.5529,182.7943,14938.0
2020-06-15 10:15:00,196.88,197.07,196.53,196.99,13990.0,182.785,182.9614,182.46,182.8871,13990.0
2020-06-15 10:20:00,196.99,197.09,196.36,196.36,13802.0,182.8871,182.9799,182.3022,182.3022,13802.0
2020-06-15 10:25:00,196.35,196.58,195.67,195.72,15453.0,182.2929,182.5065,181.6616,181.708,15453.0
2020-06-15 10:30:00,195.7,196.08,195.57,196.08,24397.0,181.6895,182.0422,181.5688,182.0422,24397.0
2020-06-15 10:35:00,195.97,196.05,195.01,195.09,23734.0,181.9401,182.0144,181.0489,181.1231,23734.0
2020-06-15 10:40:00,195.0,195.79,194.83,195.76,25643.0,181.0396,181.773,180.8817,181.7452,25643.0
2020-06-15 10:45:00,195.7,196.67,195.7,196.36,15376.0,181.6895,182.59,181.6895,182.3022,15376.0
2020-06-15 10:50:00,196.36,197.37,196.27,197.17,56519.0,182.3022,183.2399,182.2186,183.0542,56519.0
2020-06-15 10:55:00,197.19,197.36,196.66,196.66,9461.0,183.0728,183.2306,182.5807,182.5807,9461.0
2020-06-15 11:00:00,196.71,197.64,196.63,197.55,8688.0,182.6271,183.4906,182.5529,183.407,8688.0
2020-06-15 11:05:00,197.57,197.92,197.5,197.72,14978.0,183.4256,183.7505,183.3606,183.5648,14978.0
2020-06-15 11:10:00,197.83,197.95,197.44,197.86,10281.0,183.667,183.7784,183.3049,183.6948,10281.0
2020-06-15 11:15:00,197.78,197.78,197.01,197.2,8254.0,183.6205,183.6205,182.9057,183.0821,8254.0
2020-06-15 11:20:00,197.15,197.85,197.1,197.83,6790.0,183.0356,183.6855,182.9892,183.667,6790.0
2020-06-15 11:25:00,197.81,197.81,197.06,197.23,8741.0,183.6484,183.6484,182.9521,183.1099,8741.0
2020-06-15 11:30:00,197.23,197.54,196.98,197.14,7881.0,183.1099,183.3977,182.8778,183.0264,7881.0
2020-06-15 11:35:00,197.22,197.57,197.2,197.24,6711.0,183.1006,183.4256,183.0821,183.1192,6711.0
2020-06-15 11:40:00,197.25,197.44,196.82,196.82,11404.0,183.1285,183.3049,182.7293,182.7293,11404.0
2020-06-15 11:45:00,196.76,196.93,196.49,196.76,8148.0,182.6736,182.8314,182.4229,182.6736,8148.0
2020-06-15 11:50:00,196.75,197.06,196.65,196.71,11863.0,182.6643,182.9521,182.5714,182.6271,11863.0
2020-06-15 11:55:00,196.75,197.04,196.73,196.91,9584.0,182.6643,182.9335,182.6457,182.8128,9584.0
2020-06-15 12:00:00,196.83,197.57,196.71,197.31,20527.0,182.7386,183.4256,182.6271,183.1842,20527.0
2020-06-15 12:05:00,197.3,197.68,197.26,197.65,22025.0,183.1749,183.5277,183.1378,183.4998,22025.0
2020-06-15 12:10:00,197.63,197.76,197.52,197.56,12815.0,183.4813,183.602,183.3792,183.4163,12815.0
2020-06-15 12:15:00,197.57,197.86,197.5,197.78,7893.0,183.4256,183.6948,183.3606,183.6205,7893.0
2020-06-15 12:20:00,197.75,197.91,197.62,197.91,12958.0,183.5927,183.7412,183.472,183.7412,12958.0
2020-06-15 12:25:00,197.85,197.88,197.59,197.64,7138.0,183.6855,183.7134,183.4441,183.4906,7138.0
2020-06-15 12:30:00,197.6,197.61,197.27,197.31,5428.0,183.4534,183.4627,183.1471,183.1842,5428.0
2020-06-15 12:35:00,197.31,197.56,197.25,197.56,6220.0,183.1842,183.4163,183.1285,183.4163,6220.0
2020-06-15 12:40:00,197.44,197.78,197.44,197.65,5469.0,183.3049,183.6205,183.3049,183.4998,5469.0
2020-06-15 12:45:00,197.56,197.93,197.47,197.79,5130.0,183.4163,183.7598,183.3327,183.6298,5130.0
2020-06-15 12:50:00,197.8,197.8,197.45,197.72,6916.0,183.6391,183.6391,183.3142,183.5648,6916.0
2020-06-15 12:55:00,197.74,197.82,197.6,197.82,9914.0,183.5834,183.6577,183.4534,183.6577,9914.0
2020-06-15 13:00:00,197.78,197.87,197.63,197.84,14666.0,183.6205,183.7041,183.4813,183.6762,14666.0
2020-06-15 13:05:00,197.79,197.87,197.57,197.78,12186.0,183.6298,183.7041,183.4256,183.6205,12186.0
2020-06-15 13:10:00,197.83,197.99,197.69,197.83,10378.0,183.667,183.8155,183.537,183.667,10378.0
2020-06-15 13:15:00,197.88,198.17,197.69,197.69,12092.0,183.7134,183.9826,183.537,183.537,12092.0
2020-06-15 13:20:00,197.71,197.95,197.58,197.6,9192.0,183.5556,183.7784,183.4349,183.4534,9192.0
2020-06-15 13:25:00,197.65,197.82,197.52,197.61,8832.0,183.4998,183.6577,183.3792,183.4627,8832.0
2020-06-15 13:30:00,197.61,197.77,197.51,197.68,6811.0,183.4627,183.6113,183.3699,183.5277,6811.0
2020-06-15 13:35:00,197.62,197.88,197.62,197.68,12807.0,183.472,183.7134,183.472,183.5277,12807.0
2020-06-15 13:40:00,197.63,197.8,197.6,197.76,19116.0,183.4813,183.6391,183.4534,183.602,19116.0
2020-06-15 13:45:00,197.72,197.77,197.45,197.45,5465.0,183.5648,183.6113,183.3142,183.3142,5465.0
2020-06-15 13:50:00,197.47,197.76,197.44,197.61,5783.0,183.3327,183.602,183.3049,183.4627,5783.0
2020-06-15 13:55:00,197.58,197.71,197.51,197.51,7080.0,183.4349,183.5556,183.3699,183.3699,7080.0
2020-06-15 14:00:00,197.57,199.32,197.57,199.12,22548.0,183.4256,185.0503,183.4256,184.8646,22548.0
2020-06-15 14:05:00,199.15,199.69,199.04,199.68,20434.0,184.8925,185.3938,184.7903,185.3845,20434.0
2020-06-15 14:10:00,199.69,200.0,199.6,200.0,19575.0,185.3938,185.6816,185.3102,185.6816,19575.0
2020-06-15 14:15:00,200.17,200.74,200.17,200.64,7733.0,185.8394,186.3686,185.8394,186.2758,7733.0
2020-06-15 14:20:00,200.56,200.74,200.26,200.72,7795.0,186.2015,186.3686,185.923,186.3501,7795.0
2020-06-15 14:25:00,200.68,200.68,200.28,200.37,5037.0,186.3129,186.3129,185.9416,186.0251,5037.0
2020-06-15 14:30:00,200.46,200.64,199.74,199.78,11305.0,186.1087,186.2758,185.4402,185.4774,11305.0
2020-06-15 14:35:00,199.89,200.2,199.89,200.0,6420.0,185.5795,185.8673,185.5795,185.6816,6420.0
2020-06-15 14:40:00,200.06,200.2,199.67,199.67,20825.0,185.7373,185.8673,185.3752,185.3752,20825.0
2020-06-15 14:45:00,199.72,200.09,199.54,199.74,14920.0,185.4217,185.7652,185.2545,185.4402,14920.0
2020-06-15 14:50:00,199.77,199.83,199.16,199.53,16548.0,185.4681,185.5238,184.9017,185.2453,16548.0
2020-06-15 14:55:00,199.53,199.78,199.5,199.5,12442.0,185.2453,185.4774,185.2174,185.2174,12442.0
2020-06-15 15:00:00,199.53,199.96,199.52,199.71,11802.0,185.2453,185.6445,185.236,185.4124,11802.0
2020-06-15 15:05:00,199.54,199.56,199.21,199.34,13906.0,185.2545,185.2731,184.9482,185.0689,13906.0
2020-06-15 15:10:00,199.34,199.6,199.28,199.36,17003.0,185.0689,185.3102,185.0132,185.0874,17003.0
2020-06-15 15:15:00,199.28,199.45,199.06,199.2,17144.0,185.0132,185.171,184.8089,184.9389,17144.0
2020-06-15 15:20:00,199.14,199.17,198.58,198.94,16858.0,184.8832,184.911,184.3633,184.6975,16858.0
2020-06-15 15:25:00,198.94,199.21,198.41,198.45,19422.0,184.6975,184.9482,184.2054,184.2426,19422.0
2020-06-15 15:30:00,198.47,198.65,197.98,198.12,40792.0,184.2611,184.4283,183.8062,183.9362,40792.0
2020-06-15 15:35:00,198.15,198.37,197.72,198.19,26432.0,183.9641,184.1683,183.5648,184.0012,26432.0
2020-06-15 15:40:00,198.2,198.61,197.96,198.52,20306.0,184.0105,184.3911,183.7877,184.3076,20306.0
2020-06-15 15:45:00,198.48,198.97,198.21,198.73,41494.0,184.2704,184.7253,184.0198,184.5025,41494.0
2020-06-15 15:50:00,198.68,199.42,198.68,199.21,36488.0,184.4561,185.1431,184.4561,184.9482,36488.0
2020-06-15 15:55:00,199.22,199.92,199.06,199.9,92364.0,184.9574,185.6073,184.8089,185.5888,92364.0
2020-06-16 09:30:00,203.36,206.11,203.36,205.77,62372.0,188.8011,191.3542,188.8011,191.0385,62372.0
2020-06-16 09:35:00,205.93,206.0,205.38,206.0,11804.0,191.1871,191.2521,190.6764,191.2521,11804.0
2020-06-16 09:40:00,206.15,206.4,205.72,205.82,10039.0,191.3913,191.6234,190.9921,191.0849,10039.0
2020-06-16 09:45:00,205.87,206.11,205.36,205.36,15270.0,191.1314,191.3542,190.6579,190.6579,15270.0
2020-06-16 09:50:00,205.4,205.94,205.12,205.8,16067.0,190.695,191.1964,190.4351,191.0664,16067.0
2020-06-16 09:55:00,205.68,206.03,205.57,205.92,11895.0,190.955,191.2799,190.8528,191.1778,11895.0
2020-06-16 10:00:00,205.84,206.13,205.5,206.07,21383.0,191.1035,191.3727,190.7879,191.317,21383.0
2020-06-16 10:05:00,206.03,206.51,205.89,206.12,20374.0,191.2799,191.7255,191.1499,191.3635,20374.0
2020-06-16 10:10:00,206.14,206.63,206.14,206.56,9048.0,191.382,191.837,191.382,191.772,9048.0
2020-06-16 10:15:00,206.55,206.84,206.4,206.72,12710.0,191.7627,192.0319,191.6234,191.9205,12710.0
2020-06-16 10:20:00,206.64,206.64,205.87,206.24,8314.0,191.8462,191.8462,191.1314,191.4749,8314.0
2020-06-16 10:25:00,206.34,206.72,206.29,206.67,7957.0,191.5677,191.9205,191.5213,191.8741,7957.0
2020-06-16 10:30:00,206.75,206.88,206.47,206.6,11210.0,191.9484,192.0691,191.6884,191.8091,11210.0
2020-06-16 10:35:00,206.55,206.55,205.35,205.72,13555.0,191.7627,191.7627,190.6486,190.9921,13555.0
2020-06-16 10:40:00,205.66,205.74,205.16,205.42,12096.0,190.9364,191.0107,190.4722,190.7136,12096.0
2020-06-16 10:45:00,205.42,205.68,204.93,205.68,9870.0,190.7136,190.955,190.2587,190.955,9870.0
2020-06-16 10:50:00,205.54,205.54,203.83,204.14,14847.0,190.825,190.825,189.2374,189.5252,14847.0
2020-06-16 10:55:00,203.96,204.22,202.63,202.92,10179.0,189.3581,189.5995,188.1233,188.3926,10179.0
2020-06-16 11:00:00,202.7,203.47,202.12,203.31,23281.0,188.1883,188.9032,187.6498,188.7546,23281.0
2020-06-16 11:05:00,203.44,204.12,203.29,203.84,9232.0,188.8753,189.5066,188.7361,189.2467,9232.0
2020-06-16 11:10:00,204.15,204.21,203.54,204.07,12442.0,189.5345,189.5902,188.9682,189.4602,12442.0
2020-06-16 11:15:00,204.2,205.28,204.15,204.69,13792.0,189.5809,190.5836,189.5345,190.0358,13792.0
2020-06-16 11:20:00,204.43,205.18,204.43,205.13,6208.0,189.7945,190.4908,189.7945,190.4443,6208.0
2020-06-16 11:25:00,205.03,205.24,204.88,205.15,5063.0,190.3515,190.5465,190.2122,190.4629,5063.0
2020-06-16 11:30:00,205.08,205.8,204.91,205.31,7361.0,190.3979,191.0664,190.2401,190.6115,7361.0
2020-06-16 11:35:00,205.24,205.33,204.7,205.0,5675.0,190.5465,190.63,190.0451,190.3236,5675.0
2020-06-16 11:40:00,205.0,205.48,204.95,205.21,7317.0,190.3236,190.7693,190.2772,190.5186,7317.0
2020-06-16 11:45:00,205.39,205.85,205.27,205.56,3676.0,190.6857,191.1128,190.5743,190.8436,3676.0
2020-06-16 11:50:00,205.87,206.03,205.19,205.29,8598.0,191.1314,191.2799,190.5,190.5929,8598.0
2020-06-16 11:55:00,205.26,205.26,204.89,205.06,6053.0,190.565,190.565,190.2215,190.3794,6053.0
2020-06-16 12:00:00,205.19,205.44,204.54,204.85,10077.0,190.5,190.7321,189.8966,190.1844,10077.0
2020-06-16 12:05:00,204.91,204.91,204.4,204.51,15552.0,190.2401,190.2401,189.7666,189.8687,15552.0
2020-06-16 12:10:00,204.44,204.85,204.33,204.79,10101.0,189.8037,190.1844,189.7016,190.1287,10101.0
2020-06-16 12:15:00,204.79,204.88,204.37,204.58,8657.0,190.1287,190.2122,189.7388,189.9337,8657.0
2020-06-16 12:20:00,204.76,204.91,204.58,204.69,11339.0,190.1008,190.2401,189.9337,190.0358,11339.0
2020-06-16 12:25:00,204.7,205.23,204.7,205.12,7465.0,190.0451,190.5372,190.0451,190.4351,7465.0
2020-06-16 12:30:00,205.16,205.72,205.12,205.63,5532.0,190.4722,190.9921,190.4351,190.9085,5532.0
2020-06-16 12:35:00,205.62,206.12,205.6,205.63,13224.0,190.8993,191.3635,190.8807,190.9085,13224.0
2020-06-16 12:40:00,205.66,206.28,205.56,206.13,15501.0,190.9364,191.512,190.8436,191.3727,15501.0
2020-06-16 12:45:00,206.24,206.44,206.0,206.08,12874.0,191.4749,191.6606,191.2521,191.3263,12874.0
2020-06-16 12:50:00,206.13,206.17,205.91,205.97,4817.0,191.3727,191.4099,191.1685,191.2242,4817.0
2020-06-16 12:55:00,205.98,206.29,205.96,206.21,19325.0,191.2335,191.5213,191.2149,191.447,19325.0
2020-06-16 13:00:00,206.17,206.51,206.04,206.09,9383.0,191.4099,191.7255,191.2892,191.3356,9383.0
2020-06-16 13:05:00,206.05,206.25,205.96,206.08,9331.0,191.2985,191.4842,191.2149,191.3263,9331.0
2020-06-16 13:10:00,206.21,206.3,206.01,206.13,7836.0,191.447,191.5306,191.2613,191.3727,7836.0
2020-06-16 13:15:00,206.24,206.28,206.04,206.18,7987.0,191.4749,191.512,191.2892,191.4192,7987.0
2020-06-16 13:20:00,206.19,206.29,206.02,206.29,7322.0,191.4285,191.5213,191.2706,191.5213,7322.0
2020-06-16 13:25:00,206.2,206.39,206.05,206.14,7149.0,191.4377,191.6141,191.2985,191.382,7149.0
2020-06-16 13:30:00,206.17,206.17,205.57,205.67,6411.0,191.4099,191.4099,190.8528,190.9457,6411.0
2020-06-16 13:35:00,205.66,205.72,205.41,205.49,4838.0,190.9364,190.9921,190.7043,190.7786,4838.0
2020-06-16 13:40:00,205.47,205.83,205.47,205.72,19304.0,190.76,191.0942,190.76,190.9921,19304.0
2020-06-16 13:45:00,205.72,205.72,205.52,205.59,5865.0,190.9921,190.9921,190.8064,190.8714,5865.0
2020-06-16 13:50:00,205.53,205.64,205.0,205.0,6663.0,190.8157,190.9178,190.3236,190.3236,6663.0
2020-06-16 13:55:00,205.0,205.01,204.74,204.91,9235.0,190.3236,190.3329,190.0823,190.2401,9235.0
2020-06-16 14:00:00,205.03,205.47,204.93,205.41,26903.0,190.3515,190.76,190.2587,190.7043,26903.0
2020-06-16 14:05:00,205.38,205.76,205.38,205.71,5940.0,190.6764,191.0292,190.6764,190.9828,5940.0
2020-06-16 14:10:00,205.78,206.11,205.6,205.93,9715.0,191.0478,191.3542,190.8807,191.1871,9715.0
2020-06-16 14:15:00,205.89,206.33,205.81,205.96,9660.0,191.1499,191.5584,191.0757,191.2149,9660.0
2020-06-16 14:20:00,206.04,206.15,204.96,205.38,10625.0,191.2892,191.3913,190.2865,190.6764,10625.0
2020-06-16 14:25:00,205.25,205.67,205.16,205.63,7945.0,190.5557,190.9457,190.4722,190.9085,7945.0
2020-06-16 14:30:00,205.71,206.12,205.68,205.72,14859.0,190.9828,191.3635,190.955,190.9921,14859.0
2020-06-16 14:35:00,205.78,205.98,205.62,205.8,7806.0,191.0478,191.2335,190.8993,191.0664,7806.0
2020-06-16 14:40:00,205.91,205.91,205.51,205.59,7726.0,191.1685,191.1685,190.7971,190.8714,7726.0
2020-06-16 14:45:00,205.67,205.72,205.37,205.71,6873.0,190.9457,190.9921,190.6672,190.9828,6873.0
2020-06-16 14:50:00,205.79,205.79,205.37,205.72,10288.0,191.0571,191.0571,190.6672,190.9921,10288.0
2020-06-16 14:55:00,205.75,205.9,205.5,205.76,11834.0,191.02,191.1592,190.7879,191.0292,11834.0
2020-06-16 15:00:00,205.82,205.86,205.37,205.55,10854.0,191.0849,191.1221,190.6672,190.8343,10854.0
2020-06-16 15:05:00,205.59,205.66,204.79,204.97,16349.0,190.8714,190.9364,190.1287,190.2958,16349.0
2020-06-16 15:10:00,204.94,205.22,204.77,205.22,15029.0,190.2679,190.5279,190.1101,190.5279,15029.0
2020-06-16 15:15:00,205.15,205.15,204.13,204.27,16951.0,190.4629,190.4629,189.5159,189.6459,16951.0
2020-06-16 15:20:00,204.28,204.85,204.24,204.7,26229.0,189.6552,190.1844,189.6181,190.0451,26229.0
2020-06-16 15:25:00,204.78,205.19,204.72,205.19,15920.0,190.1194,190.5,190.0637,190.5,15920.0
2020-06-16 15:30:00,205.09,205.77,204.87,205.7,22476.0,190.4072,191.0385,190.203,190.9735,22476.0
2020-06-16 15:35:00,205.68,205.68,205.05,205.12,26438.0,190.955,190.955,190.3701,190.4351,26438.0
2020-06-16 15:40:00,205.14,205.28,204.41,204.5,23246.0,190.4536,190.5836,189.7759,189.8594,23246.0
2020-06-16 15:45:00,204.55,204.93,204.04,204.41,32038.0,189.9059,190.2587,189.4324,189.7759,32038.0
2020-06-16 15:50:00,204.58,204.82,203.61,203.79,68632.0,189.9337,190.1565,189.0332,189.2003,68632.0
2020-06-16 15:55:00,203.77,204.43,203.58,204.43,149372.0,189.1817,189.7945,189.0053,189.7945,149372.0
2020-06-17 09:30:00,206.03,206.19,205.43,205.58,58585.0,191.2799,191.4285,190.7229,190.8621,58585.0
2020-06-17 09:35:00,205.67,205.83,204.91,204.91,15826.0,190.9457,191.0942,190.2401,190.2401,15826.0
2020-06-17 09:40:00,204.83,205.02,204.57,204.92,13389.0,190.1658,190.3422,189.9244,190.2494,13389.0
2020-06-17 09:45:00,204.9,205.85,204.9,205.62,8054.0,190.2308,191.1128,190.2308,190.8993,8054.0
2020-06-17 09:50:00,205.67,206.08,205.37,205.46,13091.0,190.9457,191.3263,190.6672,190.7507,13091.0
2020-06-17 09:55:00,205.4,205.4,204.55,204.99,16261.0,190.695,190.695,189.9059,190.3144,16261.0
2020-06-17 10:00:00,204.87,205.46,204.72,205.03,10554.0,190.203,190.7507,190.0637,190.3515,10554.0
2020-06-17 10:05:00,204.96,205.61,204.87,205.49,3257.0,190.2865,190.89,190.203,190.7786,3257.0
2020-06-17 10:10:00,205.36,205.63,205.02,205.15,4932.0,190.6579,190.9085,190.3422,190.4629,4932.0
2020-06-17 10:15:00,205.28,205.47,204.25,204.4,15822.0,190.5836,190.76,189.6273,189.7666,15822.0
2020-06-17 10:20:00,204.58,204.96,204.34,204.34,3834.0,189.9337,190.2865,189.7109,189.7109,3834.0
2020-06-17 10:25:00,204.31,204.43,203.78,203.83,10727.0,189.683,189.7945,189.191,189.2374,10727.0
2020-06-17 10:30:00,203.84,204.95,203.65,204.95,5375.0,189.2467,190.2772,189.0703,190.2772,5375.0
2020-06-17 10:35:00,204.81,204.9,204.38,204.66,8508.0,190.1473,190.2308,189.748,190.008,8508.0
2020-06-17 10:40:00,204.8,204.93,204.46,204.93,4342.0,190.138,190.2587,189.8223,190.2587,4342.0
2020-06-17 10:45:00,204.97,205.12,204.81,204.94,4086.0,190.2958,190.4351,190.1473,190.2679,4086.0
2020-06-17 10:50:00,204.99,205.54,204.99,205.53,4039.0,190.3144,190.825,190.3144,190.8157,4039.0
2020-06-17 10:55:00,205.58,205.74,205.47,205.56,5551.0,190.8621,191.0107,190.76,190.8436,5551.0
2020-06-17 11:00:00,205.5,205.6,205.02,205.16,10645.0,190.7879,190.8807,190.3422,190.4722,10645.0
2020-06-17 11:05:00,205.3,205.45,205.03,205.34,8029.0,190.6022,190.7414,190.3515,190.6393,8029.0
2020-06-17 11:10:00,205.45,205.83,205.21,205.29,9783.0,190.7414,191.0942,190.5186,190.5929,9783.0
2020-06-17 11:15:00,205.28,205.39,204.95,205.2,9396.0,190.5836,190.6857,190.2772,190.5093,9396.0
2020-06-17 11:20:00,205.12,205.13,204.66,204.72,15166.0,190.4351,190.4443,190.008,190.0637,15166.0
2020-06-17 11:25:00,204.76,204.94,204.71,204.83,4568.0,190.1008,190.2679,190.0544,190.1658,4568.0
2020-06-17 11:30:00,204.84,205.34,204.82,205.19,7967.0,190.1751,190.6393,190.1565,190.5,7967.0
2020-06-17 11:35:00,205.15,205.39,205.09,205.2,5572.0,190.4629,190.6857,190.4072,190.5093,5572.0
2020-06-17 11:40:00,205.24,205.42,205.17,205.26,4726.0,190.5465,190.7136,190.4815,190.565,4726.0
2020-06-17 11:45:00,205.28,205.37,204.96,205.03,6356.0,190.5836,190.6672,190.2865,190.3515,6356.0
2020-06-17 11:50:00,205.07,205.19,204.89,205.01,8118.0,190.3886,190.5,190.2215,190.3329,8118.0
2020-06-17 11:55:00,205.06,205.28,205.04,205.24,12776.0,190.3794,190.5836,190.3608,190.5465,12776.0
2020-06-17 12:00:00,205.23,205.24,204.98,205.14,9980.0,190.5372,190.5465,190.3051,190.4536,9980.0
2020-06-17 12:05:00,205.12,205.15,204.93,204.93,7809.0,190.4351,190.4629,190.2587,190.2587,7809.0
2020-06-17 12:10:00,204.91,205.03,204.81,204.9,8210.0,190.2401,190.3515,190.1473,190.2308,8210.0
2020-06-17 12:15:00,204.92,205.03,204.76,204.83,5619.0,190.2494,190.3515,190.1008,190.1658,5619.0
2020-06-17 12:20:00,204.82,204.98,204.54,204.93,9279.0,190.1565,190.3051,189.8966,190.2587,9279.0
2020-06-17 12:25:00,204.9,205.07,204.85,205.02,4084.0,190.2308,190.3886,190.1844,190.3422,4084.0
2020-06-17 12:30:00,205.02,205.73,205.02,205.68,5039.0,190.3422,191.0014,190.3422,190.955,5039.0
2020-06-17 12:35:00,205.68,205.77,205.58,205.77,2895.0,190.955,191.0385,190.8621,191.0385,2895.0
2020-06-17 12:40:00,205.8,205.84,205.65,205.77,2783.0,191.0664,191.1035,190.9271,191.0385,2783.0
2020-06-17 12:45:00,205.81,205.81,205.59,205.68,5099.0,191.0757,191.0757,190.8714,190.955,5099.0
2020-06-17 12:50:00,205.8,205.85,205.77,205.84,3991.0,191.0664,191.1128,191.0385,191.1035,3991.0
2020-06-17 12:55:00,205.82,205.82,205.56,205.68,7935.0,191.0849,191.0849,190.8436,190.955,7935.0
2020-06-17 13:00:00,205.7,206.18,205.7,205.97,8056.0,190.9735,191.4192,190.9735,191.2242,8056.0
2020-06-17 13:05:00,205.98,206.24,205.98,206.06,7219.0,191.2335,191.4749,191.2335,191.3078,7219.0
2020-06-17 13:10:00,206.02,206.03,205.66,205.73,6547.0,191.2706,191.2799,190.9364,191.0014,6547.0
2020-06-17 13:15:00,205.72,205.87,205.71,205.77,5620.0,190.9921,191.1314,190.9828,191.0385,5620.0
2020-06-17 13:20:00,205.84,205.94,205.82,205.9,2076.0,191.1035,191.1964,191.0849,191.1592,2076.0
2020-06-17 13:25:00,205.92,206.09,205.9,205.96,12500.0,191.1778,191.3356,191.1592,191.2149,12500.0
2020-06-17 13:30:00,205.96,206.18,205.95,206.16,3434.0,191.2149,191.4192,191.2056,191.4006,3434.0
2020-06-17 13:35:00,206.12,206.21,205.95,206.18,30577.0,191.3635,191.447,191.2056,191.4192,30577.0
2020-06-17 13:40:00,206.19,206.33,206.14,206.27,4066.0,191.4285,191.5584,191.382,191.5027,4066.0
2020-06-17 13:45:00,206.22,206.22,206.01,206.15,5561.0,191.4563,191.4563,191.2613,191.3913,5561.0
2020-06-17 13:50:00,206.18,206.24,206.05,206.2,4392.0,191.4192,191.4749,191.2985,191.4377,4392.0
2020-06-17 13:55:00,206.24,206.29,205.83,205.91,7420.0,191.4749,191.5213,191.0942,191.1685,7420.0
2020-06-17 14:00:00,205.94,205.98,205.74,205.82,4508.0,191.1964,191.2335,191.0107,191.0849,4508.0
2020-06-17 14:05:00,205.87,206.04,205.87,206.03,5759.0,191.1314,191.2892,191.1314,191.2799,5759.0
2020-06-17 14:10:00,205.99,206.08,205.73,205.77,6539.0,191.2428,191.3263,191.0014,191.0385,6539.0
2020-06-17 14:15:00,205.73,205.92,205.48,205.54,7951.0,191.0014,191.1778,190.7693,190.825,7951.0
2020-06-17 14:20:00,205.55,205.82,205.44,205.57,10717.0,190.8343,191.0849,190.7321,190.8528,10717.0
2020-06-17 14:25:00,205.56,205.73,205.46,205.59,10732.0,190.8436,191.0014,190.7507,190.8714,10732.0
2020-06-17 14:30:00,205.58,205.61,205.2,205.25,21527.0,190.8621,190.89,190.5093,190.5557,21527.0
2020-06-17 14:35:00,205.25,205.52,205.23,205.52,6885.0,190.5557,190.8064,190.5372,190.8064,6885.0
2020-06-17 14:40:00,205.52,205.83,205.52,205.57,11439.0,190.8064,191.0942,190.8064,190.8528,11439.0
2020-06-17 14:45:00,205.58,205.58,205.3,205.44,8272.0,190.8621,190.8621,190.6022,190.7321,8272.0
2020-06-17 14:50:00,205.42,205.71,205.37,205.52,9635.0,190.7136,190.9828,190.6672,190.8064,9635.0
2020-06-17 14:55:00,205.54,205.7,205.2,205.22,15200.0,190.825,190.9735,190.5093,190.5279,15200.0
2020-06-17 15:00:00,205.2,205.2,204.81,205.04,18000.0,190.5093,190.5093,190.1473,190.3608,18000.0
2020-06-17 15:05:00,205.1,205.25,204.88,205.13,7884.0,190.4165,190.5557,190.2122,190.4443,7884.0
2020-06-17 15:10:00,205.13,205.2,204.85,205.1,13009.0,190.4443,190.5093,190.1844,190.4165,13009.0
2020-06-17 15:15:00,205.17,205.38,204.93,205.05,16335.0,190.4815,190.6764,190.2587,190.3701,16335.0
2020-06-17 15:20:00,205.0,205.1,204.44,204.59,15569.0,190.3236,190.4165,189.8037,189.943,15569.0
2020-06-17 15:25:00,204.63,204.94,204.52,204.89,16326.0,189.9801,190.2679,189.878,190.2215,16326.0
2020-06-17 15:30:00,204.91,205.25,204.63,205.21,13788.0,190.2401,190.5557,189.9801,190.5186,13788.0
2020-06-17 15:35:00,205.19,205.35,204.92,205.19,21707.0,190.5,190.6486,190.2494,190.5,21707.0
2020-06-17 15:40:00,205.2,205.3,204.54,204.8,20718.0,190.5093,190.6022,189.8966,190.138,20718.0
2020-06-17 15:45:00,204.88,205.09,204.46,204.57,35827.0,190.2122,190.4072,189.8223,189.9244,35827.0
2020-06-17 15:50:00,204.53,205.48,204.49,205.28,51294.0,189.8873,190.7693,189.8502,190.5836,51294.0
2020-06-17 15:55:00,205.24,205.45,205.11,205.12,68929.0,190.5465,190.7414,190.4258,190.4351,68929.0
2020-06-18 09:30:00,201.73,202.63,199.64,199.81,150438.0,187.2878,188.1233,185.3474,185.5052,150438.0
2020-06-18 09:35:00,199.72,201.53,199.29,200.6,47379.0,185.4217,187.1021,185.0224,186.2387,47379.0
2020-06-18 09:40:00,200.63,202.33,200.56,202.31,24193.0,186.2665,187.8448,186.2015,187.8262,24193.0
2020-06-18 09:45:00,202.28,202.76,202.14,202.69,29119.0,187.7984,188.244,187.6684,188.179,29119.0
2020-06-18 09:50:00,202.75,202.81,201.92,202.28,12774.0,188.2347,188.2904,187.4642,187.7984,12774.0
2020-06-18 09:55:00,202.31,202.46,202.07,202.24,11474.0,187.8262,187.9655,187.6034,187.7612,11474.0
2020-06-18 10:00:00,202.21,202.49,202.05,202.2,14929.0,187.7334,187.9933,187.5848,187.7241,14929.0
2020-06-18 10:05:00,202.28,202.55,202.26,202.4,9901.0,187.7984,188.049,187.7798,187.9098,9901.0
2020-06-18 10:10:00,202.35,202.61,202.25,202.61,10106.0,187.8634,188.1048,187.7705,188.1048,10106.0
2020-06-18 10:15:00,202.61,202.77,202.36,202.68,6791.0,188.1048,188.2533,187.8727,188.1697,6791.0
2020-06-18 10:20:00,202.65,202.65,202.07,202.33,10491.0,188.1419,188.1419,187.6034,187.8448,10491.0
2020-06-18 10:25:00,202.31,202.66,202.28,202.37,13433.0,187.8262,188.1512,187.7984,187.8819,13433.0
2020-06-18 10:30:00,202.41,202.53,201.51,202.26,30456.0,187.9191,188.0305,187.0835,187.7798,30456.0
2020-06-18 10:35:00,202.25,203.09,202.23,202.23,38007.0,187.7705,188.5504,187.752,187.752,38007.0
2020-06-18 10:40:00,202.16,202.61,202.05,202.52,8719.0,187.687,188.1048,187.5848,188.0212,8719.0
2020-06-18 10:45:00,202.47,202.91,202.37,202.79,9084.0,187.9748,188.3833,187.8819,188.2719,9084.0
2020-06-18 10:50:00,202.79,202.92,202.43,202.56,16396.0,188.2719,188.3926,187.9376,188.0583,16396.0
2020-06-18 10:55:00,202.56,203.04,202.45,202.86,30358.0,188.0583,188.504,187.9562,188.3369,30358.0
2020-06-18 11:00:00,202.88,203.03,202.46,202.61,21836.0,188.3554,188.4947,187.9655,188.1048,21836.0
2020-06-18 11:05:00,202.55,202.8,202.36,202.43,18929.0,188.049,188.2812,187.8727,187.9376,18929.0
2020-06-18 11:10:00,202.5,202.78,202.33,202.78,9900.0,188.0026,188.2626,187.8448,188.2626,9900.0
2020-06-18 11:15:00,202.82,202.91,202.65,202.65,5406.0,188.2997,188.3833,188.1419,188.1419,5406.0
2020-06-18 11:20:00,202.67,202.74,202.47,202.62,13861.0,188.1605,188.2254,187.9748,188.114,13861.0
2020-06-18 11:25:00,202.6,202.7,202.29,202.31,8614.0,188.0955,188.1883,187.8077,187.8262,8614.0
2020-06-18 11:30:00,202.36,202.61,202.25,202.25,9991.0,187.8727,188.1048,187.7705,187.7705,9991.0
2020-06-18 11:35:00,202.31,202.31,201.76,201.81,6498.0,187.8262,187.8262,187.3156,187.362,6498.0
2020-06-18 11:40:00,201.82,201.99,201.63,201.74,10983.0,187.3713,187.5291,187.1949,187.297,10983.0
2020-06-18 11:45:00,201.72,201.98,201.72,201.85,9049.0,187.2785,187.5199,187.2785,187.3992,9049.0
2020-06-18 11:50:00,201.83,201.83,201.3,201.34,10465.0,187.3806,187.3806,186.8885,186.9257,10465.0
2020-06-18 11:55:00,201.31,201.39,201.14,201.36,11483.0,186.8978,186.9721,186.74,186.9442,11483.0
2020-06-18 12:00:00,201.34,201.45,201.05,201.34,10960.0,186.9257,187.0278,186.6564,186.9257,10960.0
2020-06-18 12:05:00,201.37,201.66,201.37,201.61,6538.0,186.9535,187.2228,186.9535,187.1763,6538.0
2020-06-18 12:10:00,201.5,201.54,201.34,201.47,6917.0,187.0742,187.1114,186.9257,187.0464,6917.0
2020-06-18 12:15:00,201.5,201.57,201.35,201.47,4482.0,187.0742,187.1392,186.935,187.0464,4482.0
2020-06-18 12:20:00,201.51,201.75,201.51,201.65,8037.0,187.0835,187.3063,187.0835,187.2135,8037.0
2020-06-18 12:25:00,201.66,201.8,201.66,201.74,9356.0,187.2228,187.3527,187.2228,187.297,9356.0
2020-06-18 12:30:00,201.79,201.8,201.64,201.65,8030.0,187.3435,187.3527,187.2042,187.2135,8030.0
2020-06-18 12:35:00,201.68,201.83,201.42,201.7,18348.0,187.2413,187.3806,186.9999,187.2599,18348.0
2020-06-18 12:40:00,201.78,201.8,201.36,201.61,6807.0,187.3342,187.3527,186.9442,187.1763,6807.0
2020-06-18 12:45:00,201.55,201.81,201.55,201.81,4830.0,187.1206,187.362,187.1206,187.362,4830.0
2020-06-18 12:50:00,201.78,202.23,201.72,202.17,5299.0,187.3342,187.752,187.2785,187.6963,5299.0
2020-06-18 12:55:00,202.2,202.2,201.94,202.13,6737.0,187.7241,187.7241,187.4827,187.6591,6737.0
2020-06-18 13:00:00,202.14,202.41,202.06,202.26,6121.0,187.6684,187.9191,187.5941,187.7798,6121.0
2020-06-18 13:05:00,202.25,202.25,201.96,202.12,15931.0,187.7705,187.7705,187.5013,187.6498,15931.0
2020-06-18 13:10:00,202.09,202.16,201.97,202.07,6862.0,187.622,187.687,187.5106,187.6034,6862.0
2020-06-18 13:15:00,202.14,202.72,201.97,202.62,24958.0,187.6684,188.2069,187.5106,188.114,24958.0
2020-06-18 13:20:00,202.59,202.7,202.46,202.47,7144.0,188.0862,188.1883,187.9655,187.9748,7144.0
2020-06-18 13:25:00,202.4,202.43,202.07,202.29,7969.0,187.9098,187.9376,187.6034,187.8077,7969.0
2020-06-18 13:30:00,202.29,202.53,202.13,202.42,7845.0,187.8077,188.0305,187.6591,187.9284,7845.0
2020-06-18 13:35:00,202.42,202.71,202.35,202.67,7411.0,187.9284,188.1976,187.8634,188.1605,7411.0
2020-06-18 13:40:00,202.64,202.73,202.58,202.65,3756.0,188.1326,188.2162,188.0769,188.1419,3756.0
2020-06-18 13:45:00,202.69,202.92,202.69,202.92,5625.0,188.179,188.3926,188.179,188.3926,5625.0
2020-06-18 13:50:00,202.88,203.03,202.85,203.01,5349.0,188.3554,188.4947,188.3276,188.4761,5349.0
2020-06-18 13:55:00,203.07,203.17,202.98,203.11,4363.0,188.5318,188.6247,188.4483,188.569,4363.0
2020-06-18 14:00:00,203.13,203.13,202.54,202.6,11268.0,188.5875,188.5875,188.0398,188.0955,11268.0
2020-06-18 14:05:00,202.64,202.64,202.09,202.46,6396.0,188.1326,188.1326,187.622,187.9655,6396.0
2020-06-18 14:10:00,202.43,202.44,201.98,202.2,8586.0,187.9376,187.9469,187.5199,187.7241,8586.0
2020-06-18 14:15:00,202.17,202.22,201.89,202.18,8065.0,187.6963,187.7427,187.4363,187.7055,8065.0
2020-06-18 14:20:00,202.09,202.39,202.03,202.39,6607.0,187.622,187.9005,187.5663,187.9005,6607.0
2020-06-18 14:25:00,202.46,202.5,202.18,202.3,8426.0,187.9655,188.0026,187.7055,187.8169,8426.0
2020-06-18 14:30:00,202.34,202.51,201.96,202.18,22729.0,187.8541,188.0119,187.5013,187.7055,22729.0
2020-06-18 14:35:00,202.13,202.2,201.85,202.04,12267.0,187.6591,187.7241,187.3992,187.5756,12267.0
2020-06-18 14:40:00,202.07,202.08,201.81,201.81,7277.0,187.6034,187.6127,187.362,187.362,7277.0
2020-06-18 14:45:00,201.84,201.98,201.63,201.73,10921.0,187.3899,187.5199,187.1949,187.2878,10921.0
2020-06-18 14:50:00,201.73,202.05,201.71,201.98,11471.0,187.2878,187.5848,187.2692,187.5199,11471.0
2020-06-18 14:55:00,201.98,202.16,201.59,201.59,15910.0,187.5199,187.687,187.1578,187.1578,15910.0
2020-06-18 15:00:00,201.65,201.74,201.24,201.36,14151.0,187.2135,187.297,186.8328,186.9442,14151.0
2020-06-18 15:05:00,201.36,201.59,201.17,201.59,10019.0,186.9442,187.1578,186.7678,187.1578,10019.0
2020-06-18 15:10:00,201.51,201.51,201.18,201.33,19002.0,187.0835,187.0835,186.7771,186.9164,19002.0
2020-06-18 15:15:00,201.45,201.84,201.33,201.64,16806.0,187.0278,187.3899,186.9164,187.2042,16806.0
2020-06-18 15:20:00,201.62,201.87,201.56,201.74,10522.0,187.1856,187.4177,187.1299,187.297,10522.0
2020-06-18 15:25:00,201.74,201.91,201.57,201.84,14952.0,187.297,187.4549,187.1392,187.3899,14952.0
2020-06-18 15:30:00,201.84,202.23,201.68,201.97,17850.0,187.3899,187.752,187.2413,187.5106,17850.0
2020-06-18 15:35:00,201.99,202.13,201.85,202.03,16705.0,187.5291,187.6591,187.3992,187.5663,16705.0
2020-06-18 15:40:00,202.03,202.07,201.68,201.77,18907.0,187.5663,187.6034,187.2413,187.3249,18907.0
2020-06-18 15:45:00,201.73,202.13,201.7,202.03,23475.0,187.2878,187.6591,187.2599,187.5663,23475.0
2020-06-18 15:50:00,202.08,202.75,201.8,202.69,56111.0,187.6127,188.2347,187.3527,188.179,56111.0
2020-06-18 15:55:00,202.73,203.08,202.37,202.86,125499.0,188.2162,188.5411,187.8819,188.3369,125499.0
2020-06-19 09:30:00,207.54,208.29,206.33,207.84,362765.0,192.6818,193.3781,191.5584,192.9603,362765.0
2020-06-19 09:35:00,208.07,208.16,207.16,207.31,26519.0,193.1739,193.2574,192.329,192.4683,26519.0
2020-06-19 09:40:00,207.38,207.43,205.37,205.37,29730.0,192.5333,192.5797,190.6672,190.6672,29730.0
2020-06-19 09:45:00,205.53,206.11,205.51,205.96,26274.0,190.8157,191.3542,190.7971,191.2149,26274.0
2020-06-19 09:50:00,205.97,206.72,205.97,206.65,18038.0,191.2242,191.9205,191.2242,191.8555,18038.0
2020-06-19 09:55:00,206.56,206.61,206.0,206.45,11915.0,191.772,191.8184,191.2521,191.6698,11915.0
2020-06-19 10:00:00,206.37,206.59,206.12,206.55,9104.0,191.5956,191.7998,191.3635,191.7627,9104.0
2020-06-19 10:05:00,206.46,206.47,205.88,205.88,9726.0,191.6791,191.6884,191.1406,191.1406,9726.0
2020-06-19 10:10:00,205.88,205.89,205.43,205.52,13494.0,191.1406,191.1499,190.7229,190.8064,13494.0
2020-06-19 10:15:00,205.53,205.95,205.47,205.95,12011.0,190.8157,191.2056,190.76,191.2056,12011.0
2020-06-19 10:20:00,205.91,206.11,205.67,206.0,7713.0,191.1685,191.3542,190.9457,191.2521,7713.0
2020-06-19 10:25:00,206.05,206.15,205.59,205.65,22237.0,191.2985,191.3913,190.8714,190.9271,22237.0
2020-06-19 10:30:00,205.69,205.73,205.44,205.64,9400.0,190.9642,191.0014,190.7321,190.9178,9400.0
2020-06-19 10:35:00,205.71,205.94,205.67,205.9,6568.0,190.9828,191.1964,190.9457,191.1592,6568.0
2020-06-19 10:40:00,205.87,205.88,205.41,205.42,8904.0,191.1314,191.1406,190.7043,190.7136,8904.0
2020-06-19 10:45:00,205.42,205.62,205.39,205.55,8425.0,190.7136,190.8993,190.6857,190.8343,8425.0
2020-06-19 10:50:00,205.55,205.65,205.31,205.56,12411.0,190.8343,190.9271,190.6115,190.8436,12411.0
2020-06-19 10:55:00,205.52,205.62,205.07,205.28,11862.0,190.8064,190.8993,190.3886,190.5836,11862.0
2020-06-19 11:00:00,205.27,205.34,205.05,205.26,8060.0,190.5743,190.6393,190.3701,190.565,8060.0
2020-06-19 11:05:00,205.17,205.29,204.92,205.13,13040.0,190.4815,190.5929,190.2494,190.4443,13040.0
2020-06-19 11:10:00,205.16,205.39,204.87,205.36,15528.0,190.4722,190.6857,190.203,190.6579,15528.0
2020-06-19 11:15:00,205.4,205.41,204.63,204.63,8368.0,190.695,190.7043,189.9801,189.9801,8368.0
2020-06-19 11:20:00,204.5,204.91,204.46,204.73,14356.0,189.8594,190.2401,189.8223,190.073,14356.0
2020-06-19 11:25:00,204.75,205.12,204.74,204.96,25645.0,190.0915,190.4351,190.0823,190.2865,25645.0
2020-06-19 11:30:00,204.93,205.01,204.84,204.92,5421.0,190.2587,190.3329,190.1751,190.2494,5421.0
2020-06-19 11:35:00,204.95,205.19,204.81,204.92,12918.0,190.2772,190.5,190.1473,190.2494,12918.0
2020-06-19 11:40:00,204.88,205.07,204.83,204.89,7523.0,190.2122,190.3886,190.1658,190.2215,7523.0
2020-06-19 11:45:00,204.97,205.38,204.96,204.96,8395.0,190.2958,190.6764,190.2865,190.2865,8395.0
2020-06-19 11:50:00,205.01,205.17,204.98,205.14,5316.0,190.3329,190.4815,190.3051,190.4536,5316.0
2020-06-19 11:55:00,205.09,205.14,204.82,204.84,4086.0,190.4072,190.4536,190.1565,190.1751,4086.0
2020-06-19 12:00:00,204.89,204.9,204.45,204.45,20512.0,190.2215,190.2308,189.813,189.813,20512.0
2020-06-19 12:05:00,204.43,204.43,204.06,204.09,11973.0,189.7945,189.7945,189.4509,189.4788,11973.0
2020-06-19 12:10:00,204.12,204.27,203.52,203.52,13231.0,189.5066,189.6459,188.9496,188.9496,13231.0
2020-06-19 12:15:00,203.29,203.73,202.3,202.3,28552.0,188.7361,189.1446,187.8169,187.8169,28552.0
2020-06-19 12:20:00,202.13,202.86,202.0,202.13,20950.0,187.6591,188.3369,187.5384,187.6591,20950.0
2020-06-19 12:25:00,202.08,202.57,202.07,202.57,9984.0,187.6127,188.0676,187.6034,188.0676,9984.0
2020-06-19 12:30:00,202.54,202.95,202.41,202.41,13793.0,188.0398,188.4204,187.9191,187.9191,13793.0
2020-06-19 12:35:00,202.41,202.8,202.41,202.43,9491.0,187.9191,188.2812,187.9191,187.9376,9491.0
2020-06-19 12:40:00,202.43,202.97,202.26,202.8,6852.0,187.9376,188.439,187.7798,188.2812,6852.0
2020-06-19 12:45:00,202.69,203.36,202.58,203.36,9553.0,188.179,188.8011,188.0769,188.8011,9553.0
2020-06-19 12:50:00,203.27,203.77,203.27,203.63,19432.0,188.7175,189.1817,188.7175,189.0517,19432.0
2020-06-19 12:55:00,203.62,204.26,203.62,204.22,8611.0,189.0424,189.6366,189.0424,189.5995,8611.0
2020-06-19 13:00:00,204.16,204.16,203.69,203.86,10890.0,189.5438,189.5438,189.1074,189.2653,10890.0
2020-06-19 13:05:00,203.97,204.02,203.54,203.66,6655.0,189.3674,189.4138,188.9682,189.0796,6655.0
2020-06-19 13:10:00,203.7,203.98,203.57,203.6,5548.0,189.1167,189.3767,188.996,189.0239,5548.0
2020-06-19 13:15:00,203.58,203.58,203.11,203.13,10890.0,189.0053,189.0053,188.569,188.5875,10890.0
2020-06-19 13:20:00,203.21,203.21,202.56,202.56,9072.0,188.6618,188.6618,188.0583,188.0583,9072.0
2020-06-19 13:25:00,202.56,202.9,202.56,202.74,7238.0,188.0583,188.374,188.0583,188.2254,7238.0
2020-06-19 13:30:00,202.72,202.74,202.32,202.32,8125.0,188.2069,188.2254,187.8355,187.8355,8125.0
2020-06-19 13:35:00,202.36,203.18,202.33,203.15,7481.0,187.8727,188.6339,187.8448,188.6061,7481.0
2020-06-19 13:40:00,203.11,203.44,203.04,203.26,8272.0,188.569,188.8753,188.504,188.7082,8272.0
2020-06-19 13:45:00,203.31,203.35,202.59,202.84,8733.0,188.7546,188.7918,188.0862,188.3183,8733.0
2020-06-19 13:50:00,202.91,203.05,202.68,202.72,6619.0,188.3833,188.5133,188.1697,188.2069,6619.0
2020-06-19 13:55:00,202.73,202.96,202.3,202.3,9896.0,188.2162,188.4297,187.8169,187.8169,9896.0
2020-06-19 14:00:00,202.32,202.93,202.31,202.7,13777.0,187.8355,188.4018,187.8262,188.1883,13777.0
2020-06-19 14:05:00,202.67,202.7,201.88,202.19,15878.0,188.1605,188.1883,187.427,187.7148,15878.0
2020-06-19 14:10:00,202.26,202.27,201.81,201.87,9476.0,187.7798,187.7891,187.362,187.4177,9476.0
2020-06-19 14:15:00,201.87,202.24,201.7,201.93,11172.0,187.4177,187.7612,187.2599,187.4734,11172.0
2020-06-19 14:20:00,201.9,202.25,201.74,202.25,10470.0,187.4456,187.7705,187.297,187.7705,10470.0
2020-06-19 14:25:00,202.28,202.31,201.84,201.92,7871.0,187.7984,187.8262,187.3899,187.4642,7871.0
2020-06-19 14:30:00,201.95,202.53,201.66,202.43,9375.0,187.492,188.0305,187.2228,187.9376,9375.0
2020-06-19 14:35:00,202.41,202.7,202.34,202.67,9326.0,187.9191,188.1883,187.8541,188.1605,9326.0
2020-06-19 14:40:00,202.67,202.83,202.52,202.79,8118.0,188.1605,188.309,188.0212,188.2719,8118.0
2020-06-19 14:45:00,202.76,203.12,202.62,202.66,5934.0,188.244,188.5782,188.114,188.1512,5934.0
2020-06-19 14:50:00,202.79,202.98,202.56,202.92,6524.0,188.2719,188.4483,188.0583,188.3926,6524.0
2020-06-19 14:55:00,202.87,203.14,202.82,202.93,9186.0,188.3461,188.5968,188.2997,188.4018,9186.0
2020-06-19 15:00:00,203.02,203.12,202.75,203.03,14490.0,188.4854,188.5782,188.2347,188.4947,14490.0
2020-06-19 15:05:00,203.08,203.15,202.85,202.96,11337.0,188.5411,188.6061,188.3276,188.4297,11337.0
2020-06-19 15:10:00,202.93,203.61,202.8,203.56,12850.0,188.4018,189.0332,188.2812,188.9867,12850.0
2020-06-19 15:15:00,203.55,204.03,203.55,203.93,14891.0,188.9775,189.4231,188.9775,189.3303,14891.0
2020-06-19 15:20:00,203.89,204.04,203.77,203.88,13633.0,189.2931,189.4324,189.1817,189.2838,13633.0
2020-06-19 15:25:00,203.86,203.94,203.58,203.59,12676.0,189.2653,189.3395,189.0053,189.0146,12676.0
2020-06-19 15:30:00,203.59,203.97,203.46,203.97,19339.0,189.0146,189.3674,188.8939,189.3674,19339.0
2020-06-19 15:35:00,204.0,204.0,203.08,203.23,33156.0,189.3952,189.3952,188.5411,188.6804,33156.0
2020-06-19 15:40:00,203.21,203.45,202.91,203.21,42935.0,188.6618,188.8846,188.3833,188.6618,42935.0
2020-06-19 15:45:00,203.15,203.25,202.18,202.42,55362.0,188.6061,188.6989,187.7055,187.9284,55362.0
2020-06-19 15:50:00,202.42,202.8,202.27,202.49,77296.0,187.9284,188.2812,187.7891,187.9933,77296.0
2020-06-19 15:55:00,202.49,202.54,201.52,201.55,128954.0,187.9933,188.0398,187.0928,187.1206,128954.0
2020-06-22 09:30:00,200.8,201.38,199.47,199.92,66224.0,186.4243,186.9628,185.1896,185.6073,66224.0
2020-06-22 09:35:00,199.84,200.29,199.52,199.87,21206.0,185.5331,185.9508,185.236,185.5609,21206.0
2020-06-22 09:40:00,199.88,200.87,199.77,200.87,15258.0,185.5702,186.4893,185.4681,186.4893,15258.0
2020-06-22 09:45:00,200.94,201.35,200.76,200.9,18937.0,186.5543,186.935,186.3872,186.5172,18937.0
2020-06-22 09:50:00,200.9,201.27,200.7,200.7,12177.0,186.5172,186.8607,186.3315,186.3315,12177.0
2020-06-22 09:55:00,200.8,201.51,200.79,201.43,12310.0,186.4243,187.0835,186.415,187.0092,12310.0
2020-06-22 10:00:00,201.45,201.94,201.31,201.76,20632.0,187.0278,187.4827,186.8978,187.3156,20632.0
2020-06-22 10:05:00,201.76,202.13,201.7,202.06,8037.0,187.3156,187.6591,187.2599,187.5941,8037.0
2020-06-22 10:10:00,202.07,202.47,201.97,202.33,9592.0,187.6034,187.9748,187.5106,187.8448,9592.0
2020-06-22 10:15:00,202.33,202.33,202.06,202.21,13802.0,187.8448,187.8448,187.5941,187.7334,13802.0
2020-06-22 10:20:00,202.24,202.45,202.12,202.4,7910.0,187.7612,187.9562,187.6498,187.9098,7910.0
2020-06-22 10:25:00,202.37,202.41,202.11,202.24,12304.0,187.8819,187.9191,187.6405,187.7612,12304.0
2020-06-22 10:30:00,202.25,202.31,201.9,201.95,9164.0,187.7705,187.8262,187.4456,187.492,9164.0
2020-06-22 10:35:00,201.95,202.12,201.83,202.03,9353.0,187.492,187.6498,187.3806,187.5663,9353.0
2020-06-22 10:40:00,202.03,202.11,201.77,201.86,10412.0,187.5663,187.6405,187.3249,187.4084,10412.0
2020-06-22 10:45:00,201.89,202.11,201.49,201.52,7739.0,187.4363,187.6405,187.0649,187.0928,7739.0
2020-06-22 10:50:00,201.5,201.95,201.41,201.88,14343.0,187.0742,187.492,186.9907,187.427,14343.0
2020-06-22 10:55:00,201.88,201.99,201.49,201.5,14666.0,187.427,187.5291,187.0649,187.0742,14666.0
2020-06-22 11:00:00,201.47,201.49,201.11,201.25,14244.0,187.0464,187.0649,186.7121,186.8421,14244.0
2020-06-22 11:05:00,201.27,201.54,201.27,201.35,7440.0,186.8607,187.1114,186.8607,186.935,7440.0
2020-06-22 11:10:00,201.39,201.62,201.35,201.59,7668.0,186.9721,187.1856,186.935,187.1578,7668.0
2020-06-22 11:15:00,201.66,201.75,201.57,201.61,6984.0,187.2228,187.3063,187.1392,187.1763,6984.0
2020-06-22 11:20:00,201.63,201.99,201.62,201.97,5429.0,187.1949,187.5291,187.1856,187.5106,5429.0
2020-06-22 11:25:00,201.96,201.98,201.73,201.74,7684.0,187.5013,187.5199,187.2878,187.297,7684.0
2020-06-22 11:30:00,201.74,202.1,201.58,202.1,6850.0,187.297,187.6313,187.1485,187.6313,6850.0
2020-06-22 11:35:00,202.08,202.23,201.98,202.13,5271.0,187.6127,187.752,187.5199,187.6591,5271.0
2020-06-22 11:40:00,202.1,202.41,202.1,202.31,7648.0,187.6313,187.9191,187.6313,187.8262,7648.0
2020-06-22 11:45:00,202.28,202.39,202.23,202.36,3507.0,187.7984,187.9005,187.752,187.8727,3507.0
2020-06-22 11:50:00,202.36,202.45,202.15,202.17,6029.0,187.8727,187.9562,187.6777,187.6963,6029.0
2020-06-22 11:55:00,202.23,202.43,202.16,202.33,4938.0,187.752,187.9376,187.687,187.8448,4938.0
2020-06-22 12:00:00,202.28,202.85,202.2,202.85,14263.0,187.7984,188.3276,187.7241,188.3276,14263.0
2020-06-22 12:05:00,202.85,203.08,202.85,203.02,5359.0,188.3276,188.5411,188.3276,188.4854,5359.0
2020-06-22 12:10:00,203.01,203.3,202.98,203.27,5926.0,188.4761,188.7454,188.4483,188.7175,5926.0
2020-06-22 12:15:00,203.27,203.8,203.23,203.62,14028.0,188.7175,189.2096,188.6804,189.0424,14028.0
2020-06-22 12:20:00,203.66,203.78,203.54,203.62,17524.0,189.0796,189.191,188.9682,189.0424,17524.0
2020-06-22 12:25:00,203.62,203.72,203.51,203.72,11822.0,189.0424,189.1353,188.9403,189.1353,11822.0
2020-06-22 12:30:00,203.7,203.92,203.66,203.66,5385.0,189.1167,189.321,189.0796,189.0796,5385.0
2020-06-22 12:35:00,203.68,203.71,203.62,203.69,4959.0,189.0981,189.126,189.0424,189.1074,4959.0
2020-06-22 12:40:00,203.64,203.65,203.43,203.65,8892.0,189.061,189.0703,188.866,189.0703,8892.0
2020-06-22 12:45:00,203.62,204.08,203.6,203.98,10838.0,189.0424,189.4695,189.0239,189.3767,10838.0
2020-06-22 12:50:00,204.02,204.02,203.74,203.74,4252.0,189.4138,189.4138,189.1539,189.1539,4252.0
2020-06-22 12:55:00,203.8,203.8,203.5,203.54,4432.0,189.2096,189.2096,188.931,188.9682,4432.0
2020-06-22 13:00:00,203.5,203.66,203.49,203.52,4245.0,188.931,189.0796,188.9218,188.9496,4245.0
2020-06-22 13:05:00,203.55,203.58,203.43,203.54,7390.0,188.9775,189.0053,188.866,188.9682,7390.0
2020-06-22 13:10:00,203.56,203.63,203.33,203.35,14893.0,188.9867,189.0517,188.7732,188.7918,14893.0
2020-06-22 13:15:00,203.34,203.44,203.21,203.35,8282.0,188.7825,188.8753,188.6618,188.7918,8282.0
2020-06-22 13:20:00,203.37,203.38,203.15,203.29,7931.0,188.8103,188.8196,188.6061,188.7361,7931.0
2020-06-22 13:25:00,203.31,203.45,203.25,203.42,14795.0,188.7546,188.8846,188.6989,188.8568,14795.0
2020-06-22 13:30:00,203.45,203.56,203.31,203.31,15411.0,188.8846,188.9867,188.7546,188.7546,15411.0
2020-06-22 13:35:00,203.31,203.32,202.77,202.91,12836.0,188.7546,188.7639,188.2533,188.3833,12836.0
2020-06-22 13:40:00,202.92,203.02,202.78,202.94,17815.0,188.3926,188.4854,188.2626,188.4111,17815.0
2020-06-22 13:45:00,202.96,203.36,202.95,203.36,6616.0,188.4297,188.8011,188.4204,188.8011,6616.0
2020-06-22 13:50:00,203.31,203.31,203.2,203.2,9176.0,188.7546,188.7546,188.6525,188.6525,9176.0
2020-06-22 13:55:00,203.21,203.31,203.21,203.24,3289.0,188.6618,188.7546,188.6618,188.6896,3289.0
2020-06-22 14:00:00,203.25,203.25,202.67,202.78,10565.0,188.6989,188.6989,188.1605,188.2626,10565.0
2020-06-22 14:05:00,202.81,202.87,202.55,202.81,10750.0,188.2904,188.3461,188.049,188.2904,10750.0
2020-06-22 14:10:00,202.77,202.79,202.33,202.33,14143.0,188.2533,188.2719,187.8448,187.8448,14143.0
2020-06-22 14:15:00,202.31,202.48,202.29,202.41,8803.0,187.8262,187.9841,187.8077,187.9191,8803.0
2020-06-22 14:20:00,202.47,202.64,202.3,202.64,13256.0,187.9748,188.1326,187.8169,188.1326,13256.0
2020-06-22 14:25:00,202.66,202.75,202.51,202.56,13272.0,188.1512,188.2347,188.0119,188.0583,13272.0
2020-06-22 14:30:00,202.54,202.83,202.53,202.83,10833.0,188.0398,188.309,188.0305,188.309,10833.0
2020-06-22 14:35:00,202.83,202.92,202.69,202.72,40049.0,188.309,188.3926,188.179,188.2069,40049.0
2020-06-22 14:40:00,202.72,202.75,202.53,202.72,10375.0,188.2069,188.2347,188.0305,188.2069,10375.0
2020-06-22 14:45:00,202.73,202.82,202.68,202.73,10008.0,188.2162,188.2997,188.1697,188.2162,10008.0
2020-06-22 14:50:00,202.73,202.85,202.71,202.82,15207.0,188.2162,188.3276,188.1976,188.2997,15207.0
2020-06-22 14:55:00,202.84,203.03,202.79,202.95,14117.0,188.3183,188.4947,188.2719,188.4204,14117.0
2020-06-22 15:00:00,202.97,203.06,202.9,203.06,14026.0,188.439,188.5225,188.374,188.5225,14026.0
2020-06-22 15:05:00,203.08,203.19,203.01,203.13,13965.0,188.5411,188.6432,188.4761,188.5875,13965.0
2020-06-22 15:10:00,203.14,203.27,202.7,202.7,16478.0,188.5968,188.7175,188.1883,188.1883,16478.0
2020-06-22 15:15:00,202.71,202.8,202.31,202.38,20103.0,188.1976,188.2812,187.8262,187.8912,20103.0
2020-06-22 15:20:00,202.32,202.38,201.79,201.8,36632.0,187.8355,187.8912,187.3435,187.3527,36632.0
2020-06-22 15:25:00,201.76,202.17,201.76,202.1,41342.0,187.3156,187.6963,187.3156,187.6313,41342.0
2020-06-22 15:30:00,202.1,202.36,202.07,202.22,36596.0,187.6313,187.8727,187.6034,187.7427,36596.0
2020-06-22 15:35:00,202.22,202.25,202.0,202.11,32900.0,187.7427,187.7705,187.5384,187.6405,32900.0
2020-06-22 15:40:00,202.11,202.66,201.99,202.65,41757.0,187.6405,188.1512,187.5291,188.1419,41757.0
2020-06-22 15:45:00,202.65,202.85,202.36,202.4,46864.0,188.1419,188.3276,187.8727,187.9098,46864.0
2020-06-22 15:50:00,202.38,202.47,202.08,202.23,72360.0,187.8912,187.9748,187.6127,187.752,72360.0
2020-06-22 15:55:00,202.26,202.88,202.19,202.49,104653.0,187.7798,188.3554,187.7148,187.9933,104653.0
2020-06-23 09:30:00,205.37,206.48,205.37,206.14,96436.0,190.6672,191.6977,190.6672,191.382,96436.0
2020-06-23 09:35:00,206.11,206.95,205.95,206.86,24672.0,191.3542,192.134,191.2056,192.0505,24672.0
2020-06-23 09:40:00,206.93,207.75,206.93,207.34,24481.0,192.1155,192.8768,192.1155,192.4961,24481.0
2020-06-23 09:45:00,207.3,207.9,207.1,207.72,34313.0,192.459,193.016,192.2733,192.8489,34313.0
2020-06-23 09:50:00,207.79,207.91,207.45,207.71,35014.0,192.9139,193.0253,192.5982,192.8396,35014.0
2020-06-23 09:55:00,207.58,207.8,207.24,207.63,20129.0,192.7189,192.9232,192.4033,192.7654,20129.0
2020-06-23 10:00:00,207.63,207.85,207.38,207.71,22180.0,192.7654,192.9696,192.5333,192.8396,22180.0
2020-06-23 10:05:00,207.71,208.0,207.27,207.96,15549.0,192.8396,193.1089,192.4311,193.0717,15549.0
2020-06-23 10:10:00,207.97,208.31,207.72,208.2,14083.0,193.081,193.3967,192.8489,193.2946,14083.0
2020-06-23 10:15:00,208.24,208.66,208.17,208.42,16437.0,193.3317,193.7216,193.2667,193.4988,16437.0
2020-06-23 10:20:00,208.4,208.78,208.4,208.63,19134.0,193.4802,193.833,193.4802,193.6938,19134.0
2020-06-23 10:25:00,208.61,208.98,208.59,208.9,12674.0,193.6752,194.0187,193.6566,193.9444,12674.0
2020-06-23 10:30:00,208.9,208.97,208.73,208.81,11696.0,193.9444,194.0094,193.7866,193.8609,11696.0
2020-06-23 10:35:00,208.84,208.94,208.67,208.86,9793.0,193.8887,193.9816,193.7309,193.9073,9793.0
2020-06-23 10:40:00,208.82,208.95,208.37,208.43,18401.0,193.8702,193.9909,193.4524,193.5081,18401.0
2020-06-23 10:45:00,208.47,208.47,207.82,208.17,21174.0,193.5452,193.5452,192.9418,193.2667,21174.0
2020-06-23 10:50:00,208.18,208.44,208.14,208.3,12085.0,193.276,193.5174,193.2388,193.3874,12085.0
2020-06-23 10:55:00,208.27,208.39,208.19,208.26,16703.0,193.3595,193.471,193.2853,193.3503,16703.0
2020-06-23 11:00:00,208.26,208.7,208.07,208.66,19599.0,193.3503,193.7588,193.1739,193.7216,19599.0
2020-06-23 11:05:00,208.65,208.67,208.5,208.62,12775.0,193.7123,193.7309,193.5731,193.6845,12775.0
2020-06-23 11:10:00,208.7,208.82,208.53,208.71,11415.0,193.7588,193.8702,193.6009,193.768,11415.0
2020-06-23 11:15:00,208.68,208.91,208.65,208.86,16591.0,193.7402,193.9537,193.7123,193.9073,16591.0
2020-06-23 11:20:00,208.83,209.61,208.81,209.61,21558.0,193.8795,194.6036,193.8609,194.6036,21558.0
2020-06-23 11:25:00,209.57,209.68,209.48,209.52,13386.0,194.5665,194.6686,194.4829,194.5201,13386.0
2020-06-23 11:30:00,209.49,209.67,209.41,209.43,8907.0,194.4922,194.6593,194.4179,194.4365,8907.0
2020-06-23 11:35:00,209.41,209.45,209.03,209.04,11036.0,194.4179,194.4551,194.0651,194.0744,11036.0
2020-06-23 11:40:00,209.06,209.25,209.01,209.02,20693.0,194.093,194.2694,194.0466,194.0558,20693.0
2020-06-23 11:45:00,209.03,209.04,208.52,208.53,14550.0,194.0651,194.0744,193.5916,193.6009,14550.0
2020-06-23 11:50:00,208.5,208.57,208.13,208.33,12521.0,193.5731,193.6381,193.2296,193.4152,12521.0
2020-06-23 11:55:00,208.37,208.65,208.37,208.64,7376.0,193.4524,193.7123,193.4524,193.7031,7376.0
2020-06-23 12:00:00,208.74,208.91,208.72,208.85,22811.0,193.7959,193.9537,193.7773,193.898,22811.0
2020-06-23 12:05:00,208.85,208.96,208.74,208.96,8030.0,193.898,194.0001,193.7959,194.0001,8030.0
2020-06-23 12:10:00,208.93,209.07,208.75,208.78,10692.0,193.9723,194.1023,193.8052,193.833,10692.0
2020-06-23 12:15:00,208.78,209.0,208.67,208.82,10382.0,193.833,194.0373,193.7309,193.8702,10382.0
2020-06-23 12:20:00,208.83,209.18,208.6,209.03,9065.0,193.8795,194.2044,193.6659,194.0651,9065.0
2020-06-23 12:25:00,208.95,209.07,208.69,208.72,8607.0,193.9909,194.1023,193.7495,193.7773,8607.0
2020-06-23 12:30:00,208.68,208.85,208.56,208.62,6212.0,193.7402,193.898,193.6288,193.6845,6212.0
2020-06-23 12:35:00,208.54,208.66,208.33,208.4,7202.0,193.6102,193.7216,193.4152,193.4802,7202.0
2020-06-23 12:40:00,208.42,208.44,208.27,208.38,7425.0,193.4988,193.5174,193.3595,193.4617,7425.0
2020-06-23 12:45:00,208.38,208.66,208.34,208.64,6105.0,193.4617,193.7216,193.4245,193.7031,6105.0
2020-06-23 12:50:00,208.61,208.63,208.41,208.46,6178.0,193.6752,193.6938,193.4895,193.5359,6178.0
2020-06-23 12:55:00,208.5,208.64,208.48,208.62,6444.0,193.5731,193.7031,193.5545,193.6845,6444.0
2020-06-23 13:00:00,208.63,208.8,208.6,208.78,7047.0,193.6938,193.8516,193.6659,193.833,7047.0
2020-06-23 13:05:00,208.79,208.79,208.66,208.75,7945.0,193.8423,193.8423,193.7216,193.8052,7945.0
2020-06-23 13:10:00,208.74,208.83,208.56,208.83,5388.0,193.7959,193.8795,193.6288,193.8795,5388.0
2020-06-23 13:15:00,208.81,208.87,208.69,208.79,8456.0,193.8609,193.9166,193.7495,193.8423,8456.0
2020-06-23 13:20:00,208.88,209.25,208.88,209.05,8526.0,193.9259,194.2694,193.9259,194.0837,8526.0
2020-06-23 13:25:00,209.07,209.25,209.02,209.09,7473.0,194.1023,194.2694,194.0558,194.1208,7473.0
2020-06-23 13:30:00,209.03,209.16,208.91,209.09,17881.0,194.0651,194.1858,193.9537,194.1208,17881.0
2020-06-23 13:35:00,209.13,209.29,209.09,209.28,8095.0,194.158,194.3065,194.1208,194.2972,8095.0
2020-06-23 13:40:00,209.3,209.3,209.03,209.08,6484.0,194.3158,194.3158,194.0651,194.1116,6484.0
2020-06-23 13:45:00,209.12,209.23,208.97,209.02,7563.0,194.1487,194.2508,194.0094,194.0558,7563.0
2020-06-23 13:50:00,209.08,209.32,208.86,208.92,16115.0,194.1116,194.3344,193.9073,193.963,16115.0
2020-06-23 13:55:00,209.0,209.01,208.63,208.63,9254.0,194.0373,194.0466,193.6938,193.6938,9254.0
2020-06-23 14:00:00,208.64,208.68,208.36,208.4,10591.0,193.7031,193.7402,193.4431,193.4802,10591.0
2020-06-23 14:05:00,208.43,208.52,208.3,208.45,5615.0,193.5081,193.5916,193.3874,193.5267,5615.0
2020-06-23 14:10:00,208.5,208.51,208.25,208.29,7322.0,193.5731,193.5824,193.341,193.3781,7322.0
2020-06-23 14:15:00,208.32,208.46,208.27,208.31,4519.0,193.406,193.5359,193.3595,193.3967,4519.0
2020-06-23 14:20:00,208.35,208.45,208.33,208.4,6730.0,193.4338,193.5267,193.4152,193.4802,6730.0
2020-06-23 14:25:00,208.41,208.42,208.23,208.25,7489.0,193.4895,193.4988,193.3224,193.341,7489.0
2020-06-23 14:30:00,208.26,208.35,208.15,208.26,4453.0,193.3503,193.4338,193.2481,193.3503,4453.0
2020-06-23 14:35:00,208.28,208.39,208.22,208.35,7062.0,193.3688,193.471,193.3131,193.4338,7062.0
2020-06-23 14:40:00,208.34,208.43,208.2,208.37,9618.0,193.4245,193.5081,193.2946,193.4524,9618.0
2020-06-23 14:45:00,208.34,208.34,207.87,207.94,13116.0,193.4245,193.4245,192.9882,193.0532,13116.0
2020-06-23 14:50:00,207.94,208.08,207.84,208.06,6821.0,193.0532,193.1831,192.9603,193.1646,6821.0
2020-06-23 14:55:00,208.07,208.19,207.94,207.98,9670.0,193.1739,193.2853,193.0532,193.0903,9670.0
2020-06-23 15:00:00,207.91,207.95,207.58,207.74,11264.0,193.0253,193.0625,192.7189,192.8675,11264.0
2020-06-23 15:05:00,207.73,207.8,207.55,207.72,16497.0,192.8582,192.9232,192.6911,192.8489,16497.0
2020-06-23 15:10:00,207.74,207.86,207.58,207.82,13283.0,192.8675,192.9789,192.7189,192.9418,13283.0
2020-06-23 15:15:00,207.82,208.04,207.82,207.93,10235.0,192.9418,193.146,192.9418,193.0439,10235.0
2020-06-23 15:20:00,207.92,207.94,207.57,207.61,13625.0,193.0346,193.0532,192.7097,192.7468,13625.0
2020-06-23 15:25:00,207.63,207.69,207.25,207.39,13048.0,192.7654,192.8211,192.4126,192.5425,13048.0
2020-06-23 15:30:00,207.41,207.51,207.15,207.5,22285.0,192.5611,192.654,192.3197,192.6447,22285.0
2020-06-23 15:35:00,207.51,207.74,207.5,207.67,21706.0,192.654,192.8675,192.6447,192.8025,21706.0
2020-06-23 15:40:00,207.67,207.88,207.36,207.85,27810.0,192.8025,192.9975,192.5147,192.9696,27810.0
2020-06-23 15:45:00,207.87,207.87,207.44,207.65,37337.0,192.9882,192.9882,192.589,192.7839,37337.0
2020-06-23 15:50:00,207.61,207.65,206.32,207.47,103058.0,192.7468,192.7839,191.5491,192.6168,103058.0
2020-06-23 15:55:00,207.45,207.77,207.35,207.41,134636.0,192.5982,192.8953,192.5054,192.5611,134636.0
2020-06-24 09:30:00,205.51,207.4,205.38,206.54,95117.0,190.7971,192.5518,190.6764,191.7534,95117.0
2020-06-24 09:35:00,206.5,206.51,205.6,205.91,19064.0,191.7163,191.7255,190.8807,191.1685,19064.0
2020-06-24 09:40:00,205.96,206.7,205.79,205.97,28932.0,191.2149,191.9019,191.0571,191.2242,28932.0
2020-06-24 09:45:00,205.93,206.02,204.91,205.0,17219.0,191.1871,191.2706,190.2401,190.3236,17219.0
2020-06-24 09:50:00,205.05,205.28,204.62,204.88,19900.0,190.3701,190.5836,189.9709,190.2122,19900.0
2020-06-24 09:55:00,204.91,205.45,204.68,205.35,45237.0,190.2401,190.7414,190.0266,190.6486,45237.0
2020-06-24 10:00:00,205.36,205.58,204.2,204.23,23351.0,190.6579,190.8621,189.5809,189.6088,23351.0
2020-06-24 10:05:00,204.24,204.33,203.82,203.83,29192.0,189.6181,189.7016,189.2281,189.2374,29192.0
2020-06-24 10:10:00,203.82,204.14,203.51,203.77,40600.0,189.2281,189.5252,188.9403,189.1817,40600.0
2020-06-24 10:15:00,203.74,203.81,203.13,203.39,38266.0,189.1539,189.2188,188.5875,188.8289,38266.0
2020-06-24 10:20:00,203.39,204.04,203.06,203.97,30561.0,188.8289,189.4324,188.5225,189.3674,30561.0
2020-06-24 10:25:00,203.96,204.8,203.96,204.59,30831.0,189.3581,190.138,189.3581,189.943,30831.0
2020-06-24 10:30:00,204.6,204.98,203.55,203.59,24556.0,189.9523,190.3051,188.9775,189.0146,24556.0
2020-06-24 10:35:00,203.62,203.83,202.4,202.57,23426.0,189.0424,189.2374,187.9098,188.0676,23426.0
2020-06-24 10:40:00,202.63,203.43,202.54,203.37,21972.0,188.1233,188.866,188.0398,188.8103,21972.0
2020-06-24 10:45:00,203.5,203.61,203.08,203.08,23813.0,188.931,189.0332,188.5411,188.5411,23813.0
2020-06-24 10:50:00,203.13,203.23,202.29,202.52,22520.0,188.5875,188.6804,187.8077,188.0212,22520.0
2020-06-24 10:55:00,202.58,203.37,202.58,203.32,12198.0,188.0769,188.8103,188.0769,188.7639,12198.0
2020-06-24 11:00:00,203.25,203.32,202.66,203.07,13802.0,188.6989,188.7639,188.1512,188.5318,13802.0
2020-06-24 11:05:00,203.0,203.05,202.62,202.7,20840.0,188.4668,188.5133,188.114,188.1883,20840.0
2020-06-24 11:10:00,202.73,202.78,202.3,202.45,14508.0,188.2162,188.2626,187.8169,187.9562,14508.0
2020-06-24 11:15:00,202.45,202.66,202.14,202.22,11240.0,187.9562,188.1512,187.6684,187.7427,11240.0
2020-06-24 11:20:00,202.19,202.54,202.05,202.11,13285.0,187.7148,188.0398,187.5848,187.6405,13285.0
2020-06-24 11:25:00,202.14,202.59,202.11,202.59,17186.0,187.6684,188.0862,187.6405,188.0862,17186.0
2020-06-24 11:30:00,202.55,202.72,201.86,201.98,23414.0,188.049,188.2069,187.4084,187.5199,23414.0
2020-06-24 11:35:00,202.0,202.31,201.51,201.51,11895.0,187.5384,187.8262,187.0835,187.0835,11895.0
2020-06-24 11:40:00,201.52,201.64,201.0,201.04,21126.0,187.0928,187.2042,186.61,186.6472,21126.0
2020-06-24 11:45:00,201.08,201.53,200.5,200.55,19701.0,186.6843,187.1021,186.1458,186.1922,19701.0
2020-06-24 11:50:00,200.63,201.25,200.53,201.25,25919.0,186.2665,186.8421,186.1737,186.8421,25919.0
2020-06-24 11:55:00,201.19,201.69,201.12,201.49,42211.0,186.7864,187.2506,186.7214,187.0649,42211.0
2020-06-24 12:00:00,201.5,202.06,201.47,201.96,30704.0,187.0742,187.5941,187.0464,187.5013,30704.0
2020-06-24 12:05:00,201.96,201.96,201.27,201.43,19295.0,187.5013,187.5013,186.8607,187.0092,19295.0
2020-06-24 12:10:00,201.47,202.02,201.4,201.81,21406.0,187.0464,187.557,186.9814,187.362,21406.0
2020-06-24 12:15:00,201.86,202.18,201.74,202.18,11036.0,187.4084,187.7055,187.297,187.7055,11036.0
2020-06-24 12:20:00,202.14,202.4,202.04,202.2,12680.0,187.6684,187.9098,187.5756,187.7241,12680.0
2020-06-24 12:25:00,202.24,202.53,201.92,202.53,15549.0,187.7612,188.0305,187.4642,188.0305,15549.0
2020-06-24 12:30:00,202.58,202.58,201.89,201.92,11987.0,188.0769,188.0769,187.4363,187.4642,11987.0
2020-06-24 12:35:00,201.91,202.1,201.84,201.97,11097.0,187.4549,187.6313,187.3899,187.5106,11097.0
2020-06-24 12:40:00,201.97,202.69,201.91,202.63,10081.0,187.5106,188.179,187.4549,188.1233,10081.0
2020-06-24 12:45:00,202.7,202.91,202.62,202.69,8358.0,188.1883,188.3833,188.114,188.179,8358.0
2020-06-24 12:50:00,202.68,202.68,202.23,202.52,11053.0,188.1697,188.1697,187.752,188.0212,11053.0
2020-06-24 12:55:00,202.59,202.99,202.57,202.87,5890.0,188.0862,188.4575,188.0676,188.3461,5890.0
2020-06-24 13:00:00,202.84,202.84,202.43,202.79,8117.0,188.3183,188.3183,187.9376,188.2719,8117.0
2020-06-24 13:05:00,202.81,202.89,202.37,202.69,6407.0,188.2904,188.3647,187.8819,188.179,6407.0
2020-06-24 13:10:00,202.71,202.86,202.18,202.18,7402.0,188.1976,188.3369,187.7055,187.7055,7402.0
2020-06-24 13:15:00,202.15,202.71,202.08,202.64,8013.0,187.6777,188.1976,187.6127,188.1326,8013.0
2020-06-24 13:20:00,202.62,202.62,202.0,202.02,8737.0,188.114,188.114,187.5384,187.557,8737.0
2020-06-24 13:25:00,202.04,202.21,201.52,201.54,8505.0,187.5756,187.7334,187.0928,187.1114,8505.0
2020-06-24 13:30:00,201.56,201.56,201.05,201.15,13295.0,187.1299,187.1299,186.6564,186.7493,13295.0
2020-06-24 13:35:00,201.17,201.42,201.07,201.31,8039.0,186.7678,186.9999,186.675,186.8978,8039.0
2020-06-24 13:40:00,201.24,201.5,201.03,201.09,11325.0,186.8328,187.0742,186.6379,186.6936,11325.0
2020-06-24 13:45:00,201.21,201.44,200.82,201.44,25905.0,186.805,187.0185,186.4429,187.0185,25905.0
2020-06-24 13:50:00,201.43,201.58,201.05,201.24,28792.0,187.0092,187.1485,186.6564,186.8328,28792.0
2020-06-24 13:55:00,201.16,201.34,200.83,201.34,8954.0,186.7586,186.9257,186.4522,186.9257,8954.0
2020-06-24 14:00:00,201.35,201.51,200.53,200.74,15873.0,186.935,187.0835,186.1737,186.3686,15873.0
2020-06-24 14:05:00,200.68,201.37,200.59,201.37,9993.0,186.3129,186.9535,186.2294,186.9535,9993.0
2020-06-24 14:10:00,201.38,201.39,201.06,201.17,7230.0,186.9628,186.9721,186.6657,186.7678,7230.0
2020-06-24 14:15:00,201.22,201.73,201.22,201.73,10135.0,186.8143,187.2878,186.8143,187.2878,10135.0
2020-06-24 14:20:00,201.69,201.83,201.26,201.33,12880.0,187.2506,187.3806,186.8514,186.9164,12880.0
2020-06-24 14:25:00,201.34,201.76,201.26,201.73,12286.0,186.9257,187.3156,186.8514,187.2878,12286.0
2020-06-24 14:30:00,201.7,202.03,201.43,201.84,10509.0,187.2599,187.5663,187.0092,187.3899,10509.0
2020-06-24 14:35:00,201.84,201.86,201.47,201.64,8412.0,187.3899,187.4084,187.0464,187.2042,8412.0
2020-06-24 14:40:00,201.64,201.84,201.27,201.32,11840.0,187.2042,187.3899,186.8607,186.9071,11840.0
2020-06-24 14:45:00,201.39,201.89,201.38,201.67,13693.0,186.9721,187.4363,186.9628,187.232,13693.0
2020-06-24 14:50:00,201.61,201.76,201.25,201.41,14421.0,187.1763,187.3156,186.8421,186.9907,14421.0
2020-06-24 14:55:00,201.46,201.59,201.06,201.1,24291.0,187.0371,187.1578,186.6657,186.7029,24291.0
2020-06-24 15:00:00,201.12,201.41,200.96,201.34,34593.0,186.7214,186.9907,186.5729,186.9257,34593.0
2020-06-24 15:05:00,201.34,201.34,200.95,201.25,30765.0,186.9257,186.9257,186.5636,186.8421,30765.0
2020-06-24 15:10:00,201.29,201.8,200.93,201.72,24621.0,186.8793,187.3527,186.545,187.2785,24621.0
2020-06-24 15:15:00,201.79,202.58,201.63,202.43,16074.0,187.3435,188.0769,187.1949,187.9376,16074.0
2020-06-24 15:20:00,202.39,202.64,202.23,202.49,27572.0,187.9005,188.1326,187.752,187.9933,27572.0
2020-06-24 15:25:00,202.48,202.64,202.02,202.03,21869.0,187.9841,188.1326,187.557,187.5663,21869.0
2020-06-24 15:30:00,202.09,202.25,201.7,202.02,30914.0,187.622,187.7705,187.2599,187.557,30914.0
2020-06-24 15:35:00,201.98,202.19,201.72,202.01,26520.0,187.5199,187.7148,187.2785,187.5477,26520.0
2020-06-24 15:40:00,202.01,202.73,201.95,202.7,31302.0,187.5477,188.2162,187.492,188.1883,31302.0
2020-06-24 15:45:00,202.68,202.74,202.23,202.26,35254.0,188.1697,188.2254,187.752,187.7798,35254.0
2020-06-24 15:50:00,202.22,202.22,201.47,201.68,66685.0,187.7427,187.7427,187.0464,187.2413,66685.0
2020-06-24 15:55:00,201.75,202.27,201.74,202.01,102856.0,187.3063,187.7891,187.297,187.5477,102856.0
2020-06-25 09:30:00,213.0,217.41,211.5,217.19,403785.0,197.7509,201.8452,196.3583,201.6409,403785.0
2020-06-25 09:35:00,217.04,217.89,215.52,217.22,124336.0,201.5017,202.2908,200.0905,201.6688,124336.0
2020-06-25 09:40:00,217.21,217.39,214.86,215.32,104967.0,201.6595,201.8266,199.4778,199.9048,104967.0
2020-06-25 09:45:00,215.18,216.7,215.14,215.28,101267.0,199.7748,201.186,199.7377,199.8677,101267.0
2020-06-25 09:50:00,215.24,216.75,215.24,216.16,43309.0,199.8305,201.2324,199.8305,200.6847,43309.0
2020-06-25 09:55:00,216.07,216.44,214.71,215.0,52707.0,200.6011,200.9446,199.3385,199.6077,52707.0
2020-06-25 10:00:00,214.97,217.78,214.86,216.89,101067.0,199.5799,202.1887,199.4778,201.3624,101067.0
2020-06-25 10:05:00,216.91,216.91,215.54,216.0,45127.0,201.381,201.381,200.1091,200.5361,45127.0
2020-06-25 10:10:00,216.08,216.83,215.3,215.74,40409.0,200.6104,201.3067,199.8863,200.2948,40409.0
2020-06-25 10:15:00,215.74,216.33,215.46,215.96,26010.0,200.2948,200.8425,200.0348,200.499,26010.0
2020-06-25 10:20:00,215.99,216.07,215.31,215.72,24729.0,200.5269,200.6011,199.8955,200.2762,24729.0
2020-06-25 10:25:00,215.64,215.71,215.3,215.5,20275.0,200.2019,200.2669,199.8863,200.0719,20275.0
2020-06-25 10:30:00,215.55,216.0,214.35,214.53,70403.0,200.1184,200.5361,199.0043,199.1714,70403.0
2020-06-25 10:35:00,214.57,214.65,214.0,214.16,35400.0,199.2085,199.2828,198.6793,198.8279,35400.0
2020-06-25 10:40:00,214.15,214.37,213.33,214.27,46463.0,198.8186,199.0228,198.0573,198.93,46463.0
2020-06-25 10:45:00,214.3,215.38,214.18,215.17,85587.0,198.9578,199.9605,198.8464,199.7656,85587.0
2020-06-25 10:50:00,215.24,215.7,215.0,215.02,35083.0,199.8305,200.2576,199.6077,199.6263,35083.0
2020-06-25 10:55:00,215.0,215.52,214.58,215.12,40245.0,199.6077,200.0905,199.2178,199.7191,40245.0
2020-06-25 11:00:00,215.08,215.15,214.43,214.73,31855.0,199.682,199.747,199.0785,199.3571,31855.0
2020-06-25 11:05:00,214.77,214.77,213.81,214.03,29167.0,199.3942,199.3942,198.5029,198.7072,29167.0
2020-06-25 11:10:00,213.99,214.57,213.75,214.26,29349.0,198.67,199.2085,198.4472,198.9207,29349.0
2020-06-25 11:15:00,214.22,214.71,214.04,214.64,14413.0,198.8836,199.3385,198.7165,199.2735,14413.0
2020-06-25 11:20:00,214.65,215.0,214.14,214.37,34356.0,199.2828,199.6077,198.8093,199.0228,34356.0
2020-06-25 11:25:00,214.34,214.39,214.07,214.19,16894.0,198.995,199.0414,198.7443,198.8557,16894.0
2020-06-25 11:30:00,214.25,214.6,213.12,213.14,30115.0,198.9114,199.2364,197.8623,197.8809,30115.0
2020-06-25 11:35:00,213.27,213.76,212.89,213.49,49141.0,198.0016,198.4565,197.6488,198.2058,49141.0
2020-06-25 11:40:00,213.4,213.54,212.91,213.46,15783.0,198.1223,198.2523,197.6674,198.178,15783.0
2020-06-25 11:45:00,213.41,213.99,213.25,213.76,28631.0,198.1316,198.67,197.983,198.4565,28631.0
2020-06-25 11:50:00,213.84,214.17,213.64,213.94,14966.0,198.5308,198.8371,198.3451,198.6236,14966.0
2020-06-25 11:55:00,213.94,214.23,213.86,214.05,11302.0,198.6236,198.8929,198.5493,198.7257,11302.0
2020-06-25 12:00:00,214.05,214.57,214.04,214.34,17787.0,198.7257,199.2085,198.7165,198.995,17787.0
2020-06-25 12:05:00,214.33,214.71,214.3,214.62,19517.0,198.9857,199.3385,198.9578,199.2549,19517.0
2020-06-25 12:10:00,214.61,214.67,214.16,214.24,19021.0,199.2456,199.3014,198.8279,198.9021,19021.0
2020-06-25 12:15:00,214.27,214.63,214.27,214.37,16720.0,198.93,199.2642,198.93,199.0228,16720.0
2020-06-25 12:20:00,214.39,214.88,214.29,214.74,17956.0,199.0414,199.4963,198.9486,199.3663,17956.0
2020-06-25 12:25:00,214.73,215.3,214.48,215.15,29700.0,199.3571,199.8863,199.125,199.747,29700.0
2020-06-25 12:30:00,215.19,215.37,214.86,215.1,15929.0,199.7841,199.9512,199.4778,199.7006,15929.0
2020-06-25 12:35:00,215.04,215.55,214.91,215.26,44102.0,199.6449,200.1184,199.5242,199.8491,44102.0
2020-06-25 12:40:00,215.22,215.59,215.19,215.29,26822.0,199.812,200.1555,199.7841,199.877,26822.0
2020-06-25 12:45:00,215.21,215.22,214.58,214.64,28784.0,199.8027,199.812,199.2178,199.2735,28784.0
2020-06-25 12:50:00,214.55,214.82,214.43,214.81,23106.0,199.1899,199.4406,199.0785,199.4313,23106.0
2020-06-25 12:55:00,214.81,214.83,214.32,214.43,17825.0,199.4313,199.4499,198.9764,199.0785,17825.0
2020-06-25 13:00:00,214.38,214.38,213.73,213.99,12605.0,199.0321,199.0321,198.4286,198.67,12605.0
2020-06-25 13:05:00,214.0,214.5,213.96,214.23,17434.0,198.6793,199.1435,198.6422,198.8929,17434.0
2020-06-25 13:10:00,214.19,214.75,214.13,214.56,54189.0,198.8557,199.3756,198.8,199.1992,54189.0
2020-06-25 13:15:00,214.53,214.98,214.5,214.75,12954.0,199.1714,199.5892,199.1435,199.3756,12954.0
2020-06-25 13:20:00,214.71,215.04,214.51,214.52,75810.0,199.3385,199.6449,199.1528,199.1621,75810.0
2020-06-25 13:25:00,214.49,214.49,213.77,213.85,20462.0,199.1342,199.1342,198.4658,198.5401,20462.0
2020-06-25 13:30:00,213.8,213.96,213.51,213.63,11417.0,198.4936,198.6422,198.2244,198.3358,11417.0
2020-06-25 13:35:00,213.71,214.29,213.58,214.13,14466.0,198.4101,198.9486,198.2894,198.8,14466.0
2020-06-25 13:40:00,214.21,214.54,214.16,214.17,9056.0,198.8743,199.1807,198.8279,198.8371,9056.0
2020-06-25 13:45:00,214.13,214.4,214.1,214.21,19694.0,198.8,199.0507,198.7722,198.8743,19694.0
2020-06-25 13:50:00,214.21,214.41,214.06,214.41,11830.0,198.8743,199.06,198.735,199.06,11830.0
2020-06-25 13:55:00,214.44,214.52,214.07,214.08,10560.0,199.0878,199.1621,198.7443,198.7536,10560.0
2020-06-25 14:00:00,214.06,214.15,213.57,213.92,12938.0,198.735,198.8186,198.2801,198.605,12938.0
2020-06-25 14:05:00,213.96,214.12,213.53,213.58,15850.0,198.6422,198.7907,198.243,198.2894,15850.0
2020-06-25 14:10:00,213.57,214.2,213.56,214.17,49032.0,198.2801,198.865,198.2708,198.8371,49032.0
2020-06-25 14:15:00,214.17,214.48,214.11,214.47,14686.0,198.8371,199.125,198.7814,199.1157,14686.0
2020-06-25 14:20:00,214.44,214.44,213.51,213.7,14634.0,199.0878,199.0878,198.2244,198.4008,14634.0
2020-06-25 14:25:00,213.76,213.77,213.34,213.71,14600.0,198.4565,198.4658,198.0666,198.4101,14600.0
2020-06-25 14:30:00,213.68,213.7,213.33,213.53,15631.0,198.3822,198.4008,198.0573,198.243,15631.0
2020-06-25 14:35:00,213.53,213.64,213.28,213.53,17617.0,198.243,198.3451,198.0109,198.243,17617.0
2020-06-25 14:40:00,213.58,213.8,213.52,213.78,14890.0,198.2894,198.4936,198.2337,198.4751,14890.0
2020-06-25 14:45:00,213.79,213.92,213.62,213.75,13393.0,198.4844,198.605,198.3265,198.4472,13393.0
2020-06-25 14:50:00,213.78,214.12,213.62,213.63,37445.0,198.4751,198.7907,198.3265,198.3358,37445.0
2020-06-25 14:55:00,213.68,214.1,213.58,213.83,21759.0,198.3822,198.7722,198.2894,198.5215,21759.0
2020-06-25 15:00:00,213.84,214.8,213.69,214.74,24784.0,198.5308,199.422,198.3915,199.3663,24784.0
2020-06-25 15:05:00,214.79,215.48,214.73,215.43,38198.0,199.4128,200.0534,199.3571,200.0069,38198.0
2020-06-25 15:10:00,215.37,215.55,215.12,215.43,22780.0,199.9512,200.1184,199.7191,200.0069,22780.0
2020-06-25 15:15:00,215.44,215.89,215.42,215.68,39769.0,200.0162,200.434,199.9977,200.239,39769.0
2020-06-25 15:20:00,215.69,216.37,215.65,216.08,30151.0,200.2483,200.8796,200.2112,200.6104,30151.0
2020-06-25 15:25:00,216.1,216.64,216.02,216.56,40696.0,200.629,201.1303,200.5547,201.056,40696.0
2020-06-25 15:30:00,216.57,216.73,215.93,216.58,58493.0,201.0653,201.2139,200.4711,201.0746,58493.0
2020-06-25 15:35:00,216.62,216.64,216.13,216.24,49696.0,201.1117,201.1303,200.6568,200.759,49696.0
2020-06-25 15:40:00,216.26,216.71,216.14,216.62,59957.0,200.7775,201.1953,200.6661,201.1117,59957.0
2020-06-25 15:45:00,216.63,216.73,216.08,216.29,59060.0,201.121,201.2139,200.6104,200.8054,59060.0
2020-06-25 15:50:00,216.32,217.18,216.3,217.17,114586.0,200.8332,201.6317,200.8147,201.6224,114586.0
2020-06-25 15:55:00,217.19,217.48,216.65,217.03,151492.0,201.6409,201.9102,201.1396,201.4924,151492.0
2020-06-26 09:30:00,216.78,216.78,215.14,215.34,93664.0,201.2603,201.2603,199.7377,199.9234,93664.0
2020-06-26 09:35:00,215.42,216.93,215.4,216.44,57700.0,199.9977,201.3996,199.9791,200.9446,57700.0
2020-06-26 09:40:00,216.2,216.2,214.8,215.06,29458.0,200.7218,200.7218,199.422,199.6634,29458.0
2020-06-26 09:45:00,214.91,215.22,214.63,215.14,20438.0,199.5242,199.812,199.2642,199.7377,20438.0
2020-06-26 09:50:00,215.14,215.14,214.13,214.57,19291.0,199.7377,199.7377,198.8,199.2085,19291.0
2020-06-26 09:55:00,214.49,214.89,214.09,214.89,18276.0,199.1342,199.5056,198.7629,199.5056,18276.0
2020-06-26 10:00:00,214.74,214.75,213.87,213.96,26149.0,199.3663,199.3756,198.5586,198.6422,26149.0
2020-06-26 10:05:00,213.96,214.58,213.93,214.34,28130.0,198.6422,199.2178,198.6143,198.995,28130.0
2020-06-26 10:10:00,214.14,214.19,212.86,213.0,27376.0,198.8093,198.8557,197.6209,197.7509,27376.0
2020-06-26 10:15:00,212.96,212.96,211.83,212.2,26836.0,197.7138,197.7138,196.6647,197.0082,26836.0
2020-06-26 10:20:00,212.26,212.29,211.18,211.7,19285.0,197.0639,197.0917,196.0612,196.544,19285.0
2020-06-26 10:25:00,211.69,212.1,211.37,211.68,12840.0,196.5347,196.9153,196.2376,196.5254,12840.0
2020-06-26 10:30:00,211.77,212.0,211.07,211.3,16024.0,196.609,196.8225,195.9591,196.1726,16024.0
2020-06-26 10:35:00,211.17,212.06,211.17,211.44,26669.0,196.0519,196.8782,196.0519,196.3026,26669.0
2020-06-26 10:40:00,211.35,212.0,211.24,212.0,14125.0,196.219,196.8225,196.1169,196.8225,14125.0
2020-06-26 10:45:00,212.01,212.17,211.58,211.68,9344.0,196.8318,196.9803,196.4326,196.5254,9344.0
2020-06-26 10:50:00,211.72,212.2,211.36,211.72,18212.0,196.5625,197.0082,196.2283,196.5625,18212.0
2020-06-26 10:55:00,211.72,212.18,211.51,212.18,9225.0,196.5625,196.9896,196.3676,196.9896,9225.0
2020-06-26 11:00:00,212.29,213.04,212.24,212.88,10148.0,197.0917,197.788,197.0453,197.6395,10148.0
2020-06-26 11:05:00,212.9,213.15,212.57,212.75,14288.0,197.6581,197.8902,197.3517,197.5188,14288.0
2020-06-26 11:10:00,212.65,212.74,212.38,212.74,10753.0,197.426,197.5095,197.1753,197.5095,10753.0
2020-06-26 11:15:00,212.65,212.67,212.24,212.62,9678.0,197.426,197.4445,197.0453,197.3981,9678.0
2020-06-26 11:20:00,212.55,213.1,212.44,213.09,16429.0,197.3331,197.8438,197.231,197.8345,16429.0
2020-06-26 11:25:00,213.08,213.16,212.75,212.95,6227.0,197.8252,197.8995,197.5188,197.7045,6227.0
2020-06-26 11:30:00,213.01,213.26,212.79,213.02,11587.0,197.7602,197.9923,197.5559,197.7695,11587.0
2020-06-26 11:35:00,213.12,213.94,213.02,213.81,10971.0,197.8623,198.6236,197.7695,198.5029,10971.0
2020-06-26 11:40:00,213.77,214.0,213.43,213.56,7307.0,198.4658,198.6793,198.1501,198.2708,7307.0
2020-06-26 11:45:00,213.56,214.13,213.56,214.13,6577.0,198.2708,198.8,198.2708,198.8,6577.0
2020-06-26 11:50:00,214.12,214.2,213.58,213.58,11197.0,198.7907,198.865,198.2894,198.2894,11197.0
2020-06-26 11:55:00,213.59,214.24,213.58,214.09,11853.0,198.2987,198.9021,198.2894,198.7629,11853.0
2020-06-26 12:00:00,214.09,214.21,213.72,213.78,12698.0,198.7629,198.8743,198.4194,198.4751,12698.0
2020-06-26 12:05:00,213.79,213.94,213.53,213.56,9776.0,198.4844,198.6236,198.243,198.2708,9776.0
2020-06-26 12:10:00,213.59,213.78,213.19,213.21,7899.0,198.2987,198.4751,197.9273,197.9459,7899.0
2020-06-26 12:15:00,213.17,213.37,212.74,212.79,20157.0,197.9087,198.0944,197.5095,197.5559,20157.0
2020-06-26 12:20:00,212.79,213.27,212.49,213.24,19119.0,197.5559,198.0016,197.2774,197.9737,19119.0
2020-06-26 12:25:00,213.26,213.5,213.2,213.45,8297.0,197.9923,198.2151,197.9366,198.1687,8297.0
2020-06-26 12:30:00,213.43,213.44,212.9,213.13,7211.0,198.1501,198.1594,197.6581,197.8716,7211.0
2020-06-26 12:35:00,213.14,213.28,212.84,213.28,10515.0,197.8809,198.0109,197.6024,198.0109,10515.0
2020-06-26 12:40:00,213.24,213.26,212.94,213.1,8031.0,197.9737,197.9923,197.6952,197.8438,8031.0
2020-06-26 12:45:00,213.08,213.37,212.81,213.1,9438.0,197.8252,198.0944,197.5745,197.8438,9438.0
2020-06-26 12:50:00,213.14,213.34,212.79,213.29,10773.0,197.8809,198.0666,197.5559,198.0202,10773.0
2020-06-26 12:55:00,213.34,213.55,213.19,213.48,6936.0,198.0666,198.2615,197.9273,198.1965,6936.0
2020-06-26 13:00:00,213.43,213.74,213.31,213.67,15182.0,198.1501,198.4379,198.0387,198.3729,15182.0
2020-06-26 13:05:00,213.67,214.47,213.67,214.47,11508.0,198.3729,199.1157,198.3729,199.1157,11508.0
2020-06-26 13:10:00,214.5,214.53,213.93,213.99,12732.0,199.1435,199.1714,198.6143,198.67,12732.0
2020-06-26 13:15:00,213.97,214.35,213.97,214.23,7838.0,198.6515,199.0043,198.6515,198.8929,7838.0
2020-06-26 13:20:00,214.26,215.12,214.2,214.98,15363.0,198.9207,199.7191,198.865,199.5892,15363.0
2020-06-26 13:25:00,214.98,215.13,214.63,215.13,22715.0,199.5892,199.7284,199.2642,199.7284,22715.0
2020-06-26 13:30:00,215.16,215.23,214.91,215.1,12940.0,199.7563,199.8213,199.5242,199.7006,12940.0
2020-06-26 13:35:00,215.12,215.34,214.83,215.09,14508.0,199.7191,199.9234,199.4499,199.6913,14508.0
2020-06-26 13:40:00,215.01,215.1,214.85,215.08,8500.0,199.617,199.7006,199.4685,199.682,8500.0
2020-06-26 13:45:00,215.12,215.21,214.89,215.2,10898.0,199.7191,199.8027,199.5056,199.7934,10898.0
2020-06-26 13:50:00,215.22,215.25,214.74,214.88,8853.0,199.812,199.8398,199.3663,199.4963,8853.0
2020-06-26 13:55:00,214.89,214.95,214.52,214.81,10164.0,199.5056,199.5613,199.1621,199.4313,10164.0
2020-06-26 14:00:00,214.75,214.83,214.52,214.7,12368.0,199.3756,199.4499,199.1621,199.3292,12368.0
2020-06-26 14:05:00,214.63,214.74,214.48,214.66,10233.0,199.2642,199.3663,199.125,199.2921,10233.0
2020-06-26 14:10:00,214.68,214.86,214.48,214.48,9539.0,199.3106,199.4778,199.125,199.125,9539.0
2020-06-26 14:15:00,214.49,214.5,214.13,214.19,12198.0,199.1342,199.1435,198.8,198.8557,12198.0
2020-06-26 14:20:00,214.14,214.33,214.02,214.18,7778.0,198.8093,198.9857,198.6979,198.8464,7778.0
2020-06-26 14:25:00,214.18,214.21,213.51,213.7,16653.0,198.8464,198.8743,198.2244,198.4008,16653.0
2020-06-26 14:30:00,213.72,213.8,213.35,213.53,14875.0,198.4194,198.4936,198.0759,198.243,14875.0
2020-06-26 14:35:00,213.49,213.58,213.16,213.23,13492.0,198.2058,198.2894,197.8995,197.9644,13492.0
2020-06-26 14:40:00,213.24,213.54,213.1,213.14,22137.0,197.9737,198.2523,197.8438,197.8809,22137.0
2020-06-26 14:45:00,213.09,213.25,212.52,212.71,14006.0,197.8345,197.983,197.3053,197.4817,14006.0
2020-06-26 14:50:00,212.78,213.08,212.73,212.87,11182.0,197.5467,197.8252,197.5002,197.6302,11182.0
2020-06-26 14:55:00,212.89,212.89,212.5,212.61,10894.0,197.6488,197.6488,197.2867,197.3888,10894.0
2020-06-26 15:00:00,212.59,213.19,212.59,212.76,17850.0,197.3703,197.9273,197.3703,197.5281,17850.0
2020-06-26 15:05:00,212.66,212.85,212.33,212.66,15266.0,197.4353,197.6117,197.1289,197.4353,15266.0
2020-06-26 15:10:00,212.65,212.95,212.46,212.85,20651.0,197.426,197.7045,197.2496,197.6117,20651.0
2020-06-26 15:15:00,212.89,213.05,212.49,212.5,17376.0,197.6488,197.7973,197.2774,197.2867,17376.0
2020-06-26 15:20:00,212.55,212.8,212.5,212.51,15445.0,197.3331,197.5652,197.2867,197.296,15445.0
2020-06-26 15:25:00,212.5,212.81,212.21,212.68,18648.0,197.2867,197.5745,197.0175,197.4538,18648.0
2020-06-26 15:30:00,212.8,212.85,212.11,212.27,23607.0,197.5652,197.6117,196.9246,197.0732,23607.0
2020-06-26 15:35:00,212.28,212.34,212.0,212.17,25362.0,197.0825,197.1382,196.8225,196.9803,25362.0
2020-06-26 15:40:00,212.17,212.87,211.68,212.85,49299.0,196.9803,197.6302,196.5254,197.6117,49299.0
2020-06-26 15:45:00,212.86,213.43,212.38,212.5,43851.0,197.6209,198.1501,197.1753,197.2867,43851.0
2020-06-26 15:50:00,212.57,212.86,212.22,212.43,67360.0,197.3517,197.6209,197.0268,197.2217,67360.0
2020-06-26 15:55:00,212.43,213.51,212.22,212.49,157527.0,197.2217,198.2244,197.0268,197.2774,157527.0
2020-06-29 09:30:00,210.15,212.92,210.15,211.8,176979.0,195.1049,197.6766,195.1049,196.6368,176979.0
2020-06-29 09:35:00,211.74,212.48,211.34,211.34,26608.0,196.5811,197.2681,196.2098,196.2098,26608.0
2020-06-29 09:40:00,211.37,211.38,210.26,210.28,36248.0,196.2376,196.2469,195.2071,195.2256,36248.0
2020-06-29 09:45:00,210.48,211.36,210.48,210.93,27341.0,195.4113,196.2283,195.4113,195.8291,27341.0
2020-06-29 09:50:00,210.9,211.5,210.35,211.37,21287.0,195.8013,196.3583,195.2906,196.2376,21287.0
2020-06-29 09:55:00,211.36,212.24,211.13,212.24,28297.0,196.2283,197.0453,196.0148,197.0453,28297.0
2020-06-29 10:00:00,212.21,212.85,212.12,212.15,21356.0,197.0175,197.6117,196.9339,196.9618,21356.0
2020-06-29 10:05:00,212.15,212.51,211.74,212.14,22151.0,196.9618,197.296,196.5811,196.9525,22151.0
2020-06-29 10:10:00,212.17,212.17,211.18,211.94,25815.0,196.9803,196.9803,196.0612,196.7668,25815.0
2020-06-29 10:15:00,211.92,212.31,211.89,212.28,8436.0,196.7482,197.1103,196.7204,197.0825,8436.0
2020-06-29 10:20:00,212.28,212.4,211.86,211.88,10910.0,197.0825,197.1939,196.6925,196.7111,10910.0
2020-06-29 10:25:00,211.96,212.32,211.87,211.93,9018.0,196.7854,197.1196,196.7018,196.7575,9018.0
2020-06-29 10:30:00,211.98,212.55,211.87,212.0,12223.0,196.8039,197.3331,196.7018,196.8225,12223.0
2020-06-29 10:35:00,212.01,212.65,211.75,212.5,12999.0,196.8318,197.426,196.5904,197.2867,12999.0
2020-06-29 10:40:00,212.34,212.63,212.0,212.14,13252.0,197.1382,197.4074,196.8225,196.9525,13252.0
2020-06-29 10:45:00,212.14,212.38,212.0,212.35,11003.0,196.9525,197.1753,196.8225,197.1474,11003.0
2020-06-29 10:50:00,212.37,212.87,212.18,212.27,15658.0,197.166,197.6302,196.9896,197.0732,15658.0
2020-06-29 10:55:00,212.23,212.42,212.09,212.24,15523.0,197.036,197.2124,196.9061,197.0453,15523.0
2020-06-29 11:00:00,212.28,212.47,212.02,212.25,15349.0,197.0825,197.2589,196.8411,197.0546,15349.0
2020-06-29 11:05:00,212.21,212.29,211.92,212.09,16554.0,197.0175,197.0917,196.7482,196.9061,16554.0
2020-06-29 11:10:00,212.08,212.2,211.9,212.14,9829.0,196.8968,197.0082,196.7297,196.9525,9829.0
2020-06-29 11:15:00,212.19,212.67,212.17,212.67,13885.0,196.9989,197.4445,196.9803,197.4445,13885.0
2020-06-29 11:20:00,212.74,213.33,212.67,213.27,25197.0,197.5095,198.0573,197.4445,198.0016,25197.0
2020-06-29 11:25:00,213.26,213.34,212.84,213.16,18901.0,197.9923,198.0666,197.6024,197.8995,18901.0
2020-06-29 11:30:00,213.23,213.39,212.69,212.8,11390.0,197.9644,198.113,197.4631,197.5652,11390.0
2020-06-29 11:35:00,212.85,213.13,212.73,212.79,10124.0,197.6117,197.8716,197.5002,197.5559,10124.0
2020-06-29 11:40:00,212.83,212.94,212.56,212.78,10431.0,197.5931,197.6952,197.3424,197.5467,10431.0
2020-06-29 11:45:00,212.74,212.92,212.43,212.61,15043.0,197.5095,197.6766,197.2217,197.3888,15043.0
2020-06-29 11:50:00,212.66,212.75,212.52,212.6,15847.0,197.4353,197.5188,197.3053,197.3795,15847.0
2020-06-29 11:55:00,212.64,212.67,212.47,212.59,17896.0,197.4167,197.4445,197.2589,197.3703,17896.0
2020-06-29 12:00:00,212.65,213.0,212.55,212.55,20118.0,197.426,197.7509,197.3331,197.3331,20118.0
2020-06-29 12:05:00,212.61,212.66,212.41,212.53,10046.0,197.3888,197.4353,197.2032,197.3146,10046.0
2020-06-29 12:10:00,212.59,212.64,212.46,212.53,8881.0,197.3703,197.4167,197.2496,197.3146,8881.0
2020-06-29 12:15:00,212.56,212.7,212.45,212.63,18646.0,197.3424,197.4724,197.2403,197.4074,18646.0
2020-06-29 12:20:00,212.63,212.65,212.5,212.57,7645.0,197.4074,197.426,197.2867,197.3517,7645.0
2020-06-29 12:25:00,212.5,212.81,212.5,212.79,11552.0,197.2867,197.5745,197.2867,197.5559,11552.0
2020-06-29 12:30:00,212.72,212.81,212.66,212.76,10016.0,197.491,197.5745,197.4353,197.5281,10016.0
2020-06-29 12:35:00,212.76,212.91,212.71,212.76,10576.0,197.5281,197.6674,197.4817,197.5281,10576.0
2020-06-29 12:40:00,212.77,212.81,212.6,212.68,9073.0,197.5374,197.5745,197.3795,197.4538,9073.0
2020-06-29 12:45:00,212.7,212.77,212.59,212.75,5305.0,197.4724,197.5374,197.3703,197.5188,5305.0
2020-06-29 12:50:00,212.75,212.78,212.64,212.73,5609.0,197.5188,197.5467,197.4167,197.5002,5609.0
2020-06-29 12:55:00,212.77,212.77,212.57,212.62,9375.0,197.5374,197.5374,197.3517,197.3981,9375.0
2020-06-29 13:00:00,212.64,212.67,212.42,212.53,12999.0,197.4167,197.4445,197.2124,197.3146,12999.0
2020-06-29 13:05:00,212.51,212.64,212.46,212.5,11534.0,197.296,197.4167,197.2496,197.2867,11534.0
2020-06-29 13:10:00,212.54,212.55,212.39,212.49,9396.0,197.3238,197.3331,197.1846,197.2774,9396.0
2020-06-29 13:15:00,212.5,212.56,212.47,212.48,14201.0,197.2867,197.3424,197.2589,197.2681,14201.0
2020-06-29 13:20:00,212.48,212.57,212.02,212.09,13345.0,197.2681,197.3517,196.8411,196.9061,13345.0
2020-06-29 13:25:00,212.07,212.21,212.07,212.21,9310.0,196.8875,197.0175,196.8875,197.0175,9310.0
2020-06-29 13:30:00,212.24,212.38,212.13,212.31,21075.0,197.0453,197.1753,196.9432,197.1103,21075.0
2020-06-29 13:35:00,212.32,212.68,212.11,212.58,16191.0,197.1196,197.4538,196.9246,197.361,16191.0
2020-06-29 13:40:00,212.6,212.67,212.46,212.5,8417.0,197.3795,197.4445,197.2496,197.2867,8417.0
2020-06-29 13:45:00,212.5,212.63,212.48,212.54,10632.0,197.2867,197.4074,197.2681,197.3238,10632.0
2020-06-29 13:50:00,212.54,212.57,212.1,212.38,23775.0,197.3238,197.3517,196.9153,197.1753,23775.0
2020-06-29 13:55:00,212.36,212.46,212.19,212.39,12600.0,197.1567,197.2496,196.9989,197.1846,12600.0
2020-06-29 14:00:00,212.42,212.46,212.21,212.31,6291.0,197.2124,197.2496,197.0175,197.1103,6291.0
2020-06-29 14:05:00,212.29,212.29,211.87,212.01,12027.0,197.0917,197.0917,196.7018,196.8318,12027.0
2020-06-29 14:10:00,211.96,212.07,211.93,212.03,11165.0,196.7854,196.8875,196.7575,196.8504,11165.0
2020-06-29 14:15:00,212.02,212.17,212.01,212.06,11354.0,196.8411,196.9803,196.8318,196.8782,11354.0
2020-06-29 14:20:00,212.03,212.13,211.86,211.97,9847.0,196.8504,196.9432,196.6925,196.7947,9847.0
2020-06-29 14:25:00,211.97,212.0,211.57,211.57,8642.0,196.7947,196.8225,196.4233,196.4233,8642.0
2020-06-29 14:30:00,211.66,211.74,211.41,211.57,12133.0,196.5068,196.5811,196.2747,196.4233,12133.0
2020-06-29 14:35:00,211.59,211.67,211.41,211.55,12900.0,196.4419,196.5161,196.2747,196.4047,12900.0
2020-06-29 14:40:00,211.53,211.74,211.45,211.66,21479.0,196.3862,196.5811,196.3119,196.5068,21479.0
2020-06-29 14:45:00,211.69,211.8,211.19,211.21,12858.0,196.5347,196.6368,196.0705,196.0891,12858.0
2020-06-29 14:50:00,211.2,211.47,211.18,211.47,16567.0,196.0798,196.3304,196.0612,196.3304,16567.0
2020-06-29 14:55:00,211.42,211.66,211.39,211.52,16520.0,196.284,196.5068,196.2562,196.3769,16520.0
2020-06-29 15:00:00,211.5,211.79,211.3,211.42,14942.0,196.3583,196.6275,196.1726,196.284,14942.0
2020-06-29 15:05:00,211.43,211.66,211.42,211.61,13560.0,196.2933,196.5068,196.284,196.4604,13560.0
2020-06-29 15:10:00,211.58,211.6,211.42,211.52,9401.0,196.4326,196.4511,196.284,196.3769,9401.0
2020-06-29 15:15:00,211.55,211.76,211.49,211.65,14251.0,196.4047,196.5997,196.349,196.4976,14251.0
2020-06-29 15:20:00,211.65,211.84,211.63,211.75,11757.0,196.4976,196.674,196.479,196.5904,11757.0
2020-06-29 15:25:00,211.8,211.91,211.72,211.86,14027.0,196.6368,196.7389,196.5625,196.6925,14027.0
2020-06-29 15:30:00,211.86,212.11,211.85,212.11,17568.0,196.6925,196.9246,196.6832,196.9246,17568.0
2020-06-29 15:35:00,212.08,212.28,212.0,212.07,23310.0,196.8968,197.0825,196.8225,196.8875,23310.0
2020-06-29 15:40:00,212.09,212.13,211.68,211.88,21155.0,196.9061,196.9432,196.5254,196.7111,21155.0
2020-06-29 15:45:00,211.93,212.02,211.52,211.61,22508.0,196.7575,196.8411,196.3769,196.4604,22508.0
2020-06-29 15:50:00,211.66,212.36,211.57,212.24,50109.0,196.5068,197.1567,196.4233,197.0453,50109.0
2020-06-29 15:55:00,212.27,212.88,212.19,212.67,90255.0,197.0732,197.6395,196.9989,197.4445,90255.0
2020-06-30 09:30:00,212.37,212.72,212.13,212.3,82488.0,197.166,197.491,196.9432,197.101,82488.0
2020-06-30 09:35:00,212.35,213.15,212.35,212.53,36702.0,197.1474,197.8902,197.1474,197.3146,36702.0
2020-06-30 09:40:00,212.56,212.82,212.33,212.5,38069.0,197.3424,197.5838,197.1289,197.2867,38069.0
2020-06-30 09:45:00,212.58,213.37,212.41,213.2,54027.0,197.361,198.0944,197.2032,197.9366,54027.0
2020-06-30 09:50:00,213.29,213.71,212.95,213.18,54528.0,198.0202,198.4101,197.7045,197.918,54528.0
2020-06-30 09:55:00,213.24,213.42,212.8,213.22,58173.0,197.9737,198.1408,197.5652,197.9552,58173.0
2020-06-30 10:00:00,213.42,213.66,212.89,212.95,29204.0,198.1408,198.3637,197.6488,197.7045,29204.0
2020-06-30 10:05:00,212.99,213.57,212.7,213.5,23315.0,197.7416,198.2801,197.4724,198.2151,23315.0
2020-06-30 10:10:00,213.53,213.59,213.16,213.23,17298.0,198.243,198.2987,197.8995,197.9644,17298.0
2020-06-30 10:15:00,213.25,213.63,213.15,213.39,19921.0,197.983,198.3358,197.8902,198.113,19921.0
2020-06-30 10:20:00,213.48,213.84,213.3,213.75,24329.0,198.1965,198.5308,198.0294,198.4472,24329.0
2020-06-30 10:25:00,213.79,213.82,213.48,213.82,15367.0,198.4844,198.5122,198.1965,198.5122,15367.0
2020-06-30 10:30:00,213.8,213.91,213.77,213.82,10174.0,198.4936,198.5958,198.4658,198.5122,10174.0
2020-06-30 10:35:00,213.78,213.81,213.42,213.43,9370.0,198.4751,198.5029,198.1408,198.1501,9370.0
2020-06-30 10:40:00,213.47,213.78,213.47,213.66,12462.0,198.1873,198.4751,198.1873,198.3637,12462.0
2020-06-30 10:45:00,213.61,213.87,213.61,213.75,13705.0,198.3172,198.5586,198.3172,198.4472,13705.0
2020-06-30 10:50:00,213.76,214.44,213.75,214.18,40752.0,198.4565,199.0878,198.4472,198.8464,40752.0
2020-06-30 10:55:00,214.21,214.49,214.09,214.46,15401.0,198.8743,199.1342,198.7629,199.1064,15401.0
2020-06-30 11:00:00,214.47,214.77,214.38,214.73,12608.0,199.1157,199.3942,199.0321,199.3571,12608.0
2020-06-30 11:05:00,214.73,214.75,214.21,214.43,31705.0,199.3571,199.3756,198.8743,199.0785,31705.0
2020-06-30 11:10:00,214.47,214.47,214.06,214.14,17852.0,199.1157,199.1157,198.735,198.8093,17852.0
2020-06-30 11:15:00,214.13,214.37,214.13,214.37,20806.0,198.8,199.0228,198.8,199.0228,20806.0
2020-06-30 11:20:00,214.32,214.49,214.28,214.32,14257.0,198.9764,199.1342,198.9393,198.9764,14257.0
2020-06-30 11:25:00,214.34,214.42,214.22,214.25,10133.0,198.995,199.0693,198.8836,198.9114,10133.0
2020-06-30 11:30:00,214.29,214.29,213.84,213.88,8483.0,198.9486,198.9486,198.5308,198.5679,8483.0
2020-06-30 11:35:00,213.84,214.03,213.77,213.98,8364.0,198.5308,198.7072,198.4658,198.6608,8364.0
2020-06-30 11:40:00,214.0,214.2,213.87,214.16,10534.0,198.6793,198.865,198.5586,198.8279,10534.0
2020-06-30 11:45:00,214.16,214.2,213.95,213.98,17872.0,198.8279,198.865,198.6329,198.6608,17872.0
2020-06-30 11:50:00,213.93,214.11,213.81,214.04,9506.0,198.6143,198.7814,198.5029,198.7165,9506.0
2020-06-30 11:55:00,214.02,214.3,213.99,214.28,14061.0,198.6979,198.9578,198.67,198.9393,14061.0
2020-06-30 12:00:00,214.32,214.49,214.24,214.39,12933.0,198.9764,199.1342,198.9021,199.0414,12933.0
2020-06-30 12:05:00,214.39,214.57,214.31,214.54,15764.0,199.0414,199.2085,198.9671,199.1807,15764.0
2020-06-30 12:10:00,214.55,214.61,214.5,214.55,15710.0,199.1899,199.2456,199.1435,199.1899,15710.0
2020-06-30 12:15:00,214.51,214.81,214.51,214.79,9434.0,199.1528,199.4313,199.1528,199.4128,9434.0
2020-06-30 12:20:00,214.79,214.9,214.76,214.78,15717.0,199.4128,199.5149,199.3849,199.4035,15717.0
2020-06-30 12:25:00,214.78,215.0,214.78,214.95,31379.0,199.4035,199.6077,199.4035,199.5613,31379.0
2020-06-30 12:30:00,214.95,215.18,214.69,214.77,64116.0,199.5613,199.7748,199.3199,199.3942,64116.0
2020-06-30 12:35:00,214.79,215.18,214.74,215.15,9339.0,199.4128,199.7748,199.3663,199.747,9339.0
2020-06-30 12:40:00,215.14,215.17,214.68,214.78,10500.0,199.7377,199.7656,199.3106,199.4035,10500.0
2020-06-30 12:45:00,214.78,214.78,214.49,214.73,6700.0,199.4035,199.4035,199.1342,199.3571,6700.0
2020-06-30 12:50:00,214.81,214.85,214.69,214.76,7817.0,199.4313,199.4685,199.3199,199.3849,7817.0
2020-06-30 12:55:00,214.79,214.97,214.78,214.93,7111.0,199.4128,199.5799,199.4035,199.5427,7111.0
2020-06-30 13:00:00,214.89,215.2,214.87,215.08,13066.0,199.5056,199.7934,199.487,199.682,13066.0
2020-06-30 13:05:00,215.08,215.11,214.8,214.9,7645.0,199.682,199.7099,199.422,199.5149,7645.0
2020-06-30 13:10:00,214.9,214.95,214.82,214.88,5352.0,199.5149,199.5613,199.4406,199.4963,5352.0
2020-06-30 13:15:00,214.87,214.89,214.63,214.69,7363.0,199.487,199.5056,199.2642,199.3199,7363.0
2020-06-30 13:20:00,214.63,214.76,214.49,214.54,6746.0,199.2642,199.3849,199.1342,199.1807,6746.0
2020-06-30 13:25:00,214.55,214.67,214.43,214.6,6092.0,199.1899,199.3014,199.0785,199.2364,6092.0
2020-06-30 13:30:00,214.58,214.65,214.4,214.46,4402.0,199.2178,199.2828,199.0507,199.1064,4402.0
2020-06-30 13:35:00,214.43,214.54,214.34,214.5,5087.0,199.0785,199.1807,198.995,199.1435,5087.0
2020-06-30 13:40:00,214.4,214.45,214.19,214.23,5566.0,199.0507,199.0971,198.8557,198.8929,5566.0
2020-06-30 13:45:00,214.21,214.46,214.19,214.25,12089.0,198.8743,199.1064,198.8557,198.9114,12089.0
2020-06-30 13:50:00,214.25,214.41,214.1,214.4,5550.0,198.9114,199.06,198.7722,199.0507,5550.0
2020-06-30 13:55:00,214.4,214.5,214.32,214.32,6478.0,199.0507,199.1435,198.9764,198.9764,6478.0
2020-06-30 14:00:00,214.23,214.23,213.87,213.92,6974.0,198.8929,198.8929,198.5586,198.605,6974.0
2020-06-30 14:05:00,213.93,214.17,213.93,214.17,6016.0,198.6143,198.8371,198.6143,198.8371,6016.0
2020-06-30 14:10:00,214.19,214.19,213.92,213.99,6628.0,198.8557,198.8557,198.605,198.67,6628.0
2020-06-30 14:15:00,213.96,214.05,213.77,214.05,12559.0,198.6422,198.7257,198.4658,198.7257,12559.0
2020-06-30 14:20:00,214.09,214.13,213.88,214.11,6217.0,198.7629,198.8,198.5679,198.7814,6217.0
2020-06-30 14:25:00,214.15,214.37,214.09,214.3,7944.0,198.8186,199.0228,198.7629,198.9578,7944.0
2020-06-30 14:30:00,214.27,214.41,214.21,214.41,8267.0,198.93,199.06,198.8743,199.06,8267.0
2020-06-30 14:35:00,214.41,214.77,214.37,214.74,9396.0,199.06,199.3942,199.0228,199.3663,9396.0
2020-06-30 14:40:00,214.76,214.85,214.56,214.85,10035.0,199.3849,199.4685,199.1992,199.4685,10035.0
2020-06-30 14:45:00,214.82,214.82,214.65,214.68,5275.0,199.4406,199.4406,199.2828,199.3106,5275.0
2020-06-30 14:50:00,214.74,214.9,214.71,214.82,11071.0,199.3663,199.5149,199.3385,199.4406,11071.0
2020-06-30 14:55:00,214.88,215.0,214.81,215.0,16523.0,199.4963,199.6077,199.4313,199.6077,16523.0
2020-06-30 15:00:00,215.05,215.14,214.46,214.59,20914.0,199.6541,199.7377,199.1064,199.2271,20914.0
2020-06-30 15:05:00,214.67,214.71,214.41,214.43,7988.0,199.3014,199.3385,199.06,199.0785,7988.0
2020-06-30 15:10:00,214.43,214.8,214.37,214.65,12547.0,199.0785,199.422,199.0228,199.2828,12547.0
2020-06-30 15:15:00,214.46,214.83,214.41,214.83,7537.0,199.1064,199.4499,199.06,199.4499,7537.0
2020-06-30 15:20:00,214.86,215.25,214.81,215.17,19493.0,199.4778,199.8398,199.4313,199.7656,19493.0
2020-06-30 15:25:00,215.14,215.3,215.08,215.14,20884.0,199.7377,199.8863,199.682,199.7377,20884.0
2020-06-30 15:30:00,215.08,215.53,215.04,215.22,40751.0,199.682,200.0998,199.6449,199.812,40751.0
2020-06-30 15:35:00,215.18,215.26,214.94,215.17,22857.0,199.7748,199.8491,199.552,199.7656,22857.0
2020-06-30 15:40:00,215.21,215.29,215.08,215.17,34151.0,199.8027,199.877,199.682,199.7656,34151.0
2020-06-30 15:45:00,215.18,215.42,214.76,214.83,65002.0,199.7748,199.9977,199.3849,199.4499,65002.0
2020-06-30 15:50:00,214.85,215.56,214.83,215.44,200467.0,199.4685,200.1276,199.4499,200.0162,200467.0
2020-06-30 15:55:00,215.47,215.64,213.2,214.68,272233.0,200.0441,200.2019,197.9366,199.3106,272233.0
2020-07-01 09:30:00,214.5,215.98,213.88,215.79,111602.0,199.1435,200.5176,198.5679,200.3412,111602.0
2020-07-01 09:35:00,215.82,216.41,215.76,216.12,54537.0,200.369,200.9168,200.3133,200.6475,54537.0
2020-07-01 09:40:00,216.11,216.79,216.11,216.77,19020.0,200.6383,201.2696,200.6383,201.251,19020.0
2020-07-01 09:45:00,216.66,216.66,215.8,215.98,18289.0,201.1489,201.1489,200.3505,200.5176,18289.0
2020-07-01 09:50:00,216.09,216.38,215.3,215.54,35905.0,200.6197,200.8889,199.8863,200.1091,35905.0
2020-07-01 09:55:00,215.29,215.63,214.81,215.16,12513.0,199.877,200.1926,199.4313,199.7563,12513.0
2020-07-01 10:00:00,215.35,215.93,215.28,215.36,8400.0,199.9327,200.4711,199.8677,199.942,8400.0
2020-07-01 10:05:00,215.38,215.92,215.29,215.79,6107.0,199.9605,200.4619,199.877,200.3412,6107.0
2020-07-01 10:10:00,215.81,216.9,215.78,216.53,22884.0,200.3597,201.3717,200.3319,201.0282,22884.0
2020-07-01 10:15:00,216.56,216.76,216.28,216.48,9554.0,201.056,201.2417,200.7961,200.9818,9554.0
2020-07-01 10:20:00,216.5,216.64,216.16,216.18,5505.0,201.0003,201.1303,200.6847,200.7032,5505.0
2020-07-01 10:25:00,216.35,216.52,216.26,216.39,10098.0,200.8611,201.0189,200.7775,200.8982,10098.0
2020-07-01 10:30:00,216.43,216.89,216.43,216.79,8754.0,200.9354,201.3624,200.9354,201.2696,8754.0
2020-07-01 10:35:00,216.68,216.76,216.38,216.44,7840.0,201.1675,201.2417,200.8889,200.9446,7840.0
2020-07-01 10:40:00,216.45,216.87,216.38,216.59,8370.0,200.9539,201.3439,200.8889,201.0839,8370.0
2020-07-01 10:45:00,216.51,216.56,216.1,216.1,8183.0,201.0096,201.056,200.629,200.629,8183.0
2020-07-01 10:50:00,216.1,216.22,215.84,215.94,10850.0,200.629,200.7404,200.3876,200.4804,10850.0
2020-07-01 10:55:00,215.9,216.05,215.75,215.98,8844.0,200.4433,200.5826,200.304,200.5176,8844.0
2020-07-01 11:00:00,216.0,216.03,215.56,215.64,9737.0,200.5361,200.564,200.1276,200.2019,9737.0
2020-07-01 11:05:00,215.64,215.86,215.64,215.73,10983.0,200.2019,200.4062,200.2019,200.2855,10983.0
2020-07-01 11:10:00,215.73,215.81,215.24,215.6,11651.0,200.2855,200.3597,199.8305,200.1648,11651.0
2020-07-01 11:15:00,215.61,215.74,214.94,214.97,12852.0,200.1741,200.2948,199.552,199.5799,12852.0
2020-07-01 11:20:00,214.87,214.93,214.61,214.7,12285.0,199.487,199.5427,199.2456,199.3292,12285.0
2020-07-01 11:25:00,214.75,214.76,214.04,214.07,15865.0,199.3756,199.3849,198.7165,198.7443,15865.0
2020-07-01 11:30:00,214.15,214.54,214.13,214.51,10345.0,198.8186,199.1807,198.8,199.1528,10345.0
2020-07-01 11:35:00,214.46,214.56,214.33,214.55,7870.0,199.1064,199.1992,198.9857,199.1899,7870.0
2020-07-01 11:40:00,214.47,214.97,214.47,214.97,10524.0,199.1157,199.5799,199.1157,199.5799,10524.0
2020-07-01 11:45:00,214.97,215.03,214.76,214.86,18381.0,199.5799,199.6356,199.3849,199.4778,18381.0
2020-07-01 11:50:00,214.82,214.97,214.77,214.91,13023.0,199.4406,199.5799,199.3942,199.5242,13023.0
2020-07-01 11:55:00,214.94,215.05,214.81,214.93,11721.0,199.552,199.6541,199.4313,199.5427,11721.0
2020-07-01 12:00:00,215.0,215.02,214.89,214.91,10645.0,199.6077,199.6263,199.5056,199.5242,10645.0
2020-07-01 12:05:00,214.93,215.0,214.85,214.94,9412.0,199.5427,199.6077,199.4685,199.552,9412.0
2020-07-01 12:10:00,214.97,214.97,214.72,214.77,10742.0,199.5799,199.5799,199.3478,199.3942,10742.0
2020-07-01 12:15:00,214.77,214.86,214.61,214.72,16805.0,199.3942,199.4778,199.2456,199.3478,16805.0
2020-07-01 12:20:00,214.7,214.71,214.43,214.6,20541.0,199.3292,199.3385,199.0785,199.2364,20541.0
2020-07-01 12:25:00,214.62,214.8,214.61,214.77,10046.0,199.2549,199.422,199.2456,199.3942,10046.0
2020-07-01 12:30:00,214.8,215.07,214.8,214.85,11280.0,199.422,199.6727,199.422,199.4685,11280.0
2020-07-01 12:35:00,214.9,215.26,214.82,215.26,12211.0,199.5149,199.8491,199.4406,199.8491,12211.0
2020-07-01 12:40:00,215.23,215.5,215.21,215.46,8789.0,199.8213,200.0719,199.8027,200.0348,8789.0
2020-07-01 12:45:00,215.54,215.61,214.95,215.28,15594.0,200.1091,200.1741,199.5613,199.8677,15594.0
2020-07-01 12:50:00,215.32,215.45,214.86,215.04,8825.0,199.9048,200.0255,199.4778,199.6449,8825.0
2020-07-01 12:55:00,215.04,215.18,214.96,215.04,4628.0,199.6449,199.7748,199.5706,199.6449,4628.0
2020-07-01 13:00:00,215.0,215.1,214.92,214.98,7635.0,199.6077,199.7006,199.5335,199.5892,7635.0
2020-07-01 13:05:00,214.92,215.03,214.74,214.8,11728.0,199.5335,199.6356,199.3663,199.422,11728.0
2020-07-01 13:10:00,214.76,214.86,214.62,214.78,9891.0,199.3849,199.4778,199.2549,199.4035,9891.0
2020-07-01 13:15:00,214.84,214.84,214.5,214.53,11762.0,199.4592,199.4592,199.1435,199.1714,11762.0
2020-07-01 13:20:00,214.52,214.8,214.4,214.8,9754.0,199.1621,199.422,199.0507,199.422,9754.0
2020-07-01 13:25:00,214.79,214.97,214.79,214.83,9000.0,199.4128,199.5799,199.4128,199.4499,9000.0
2020-07-01 13:30:00,214.84,214.99,214.81,214.95,10210.0,199.4592,199.5984,199.4313,199.5613,10210.0
2020-07-01 13:35:00,214.98,215.0,214.84,214.94,16960.0,199.5892,199.6077,199.4592,199.552,16960.0
2020-07-01 13:40:00,214.92,214.92,214.49,214.52,11752.0,199.5335,199.5335,199.1342,199.1621,11752.0
2020-07-01 13:45:00,214.55,214.72,214.51,214.57,9252.0,199.1899,199.3478,199.1528,199.2085,9252.0
2020-07-01 13:50:00,214.54,214.79,214.35,214.71,14145.0,199.1807,199.4128,199.0043,199.3385,14145.0
2020-07-01 13:55:00,214.66,214.72,214.52,214.67,9844.0,199.2921,199.3478,199.1621,199.3014,9844.0
2020-07-01 14:00:00,214.74,214.86,214.63,214.69,12729.0,199.3663,199.4778,199.2642,199.3199,12729.0
2020-07-01 14:05:00,214.75,214.84,214.5,214.75,9463.0,199.3756,199.4592,199.1435,199.3756,9463.0
2020-07-01 14:10:00,214.76,214.88,214.66,214.77,11233.0,199.3849,199.4963,199.2921,199.3942,11233.0
2020-07-01 14:15:00,214.78,214.83,214.58,214.75,23261.0,199.4035,199.4499,199.2178,199.3756,23261.0
2020-07-01 14:20:00,214.76,214.76,214.5,214.55,9359.0,199.3849,199.3849,199.1435,199.1899,9359.0
2020-07-01 14:25:00,214.57,214.63,214.45,214.51,9245.0,199.2085,199.2642,199.0971,199.1528,9245.0
2020-07-01 14:30:00,214.56,214.79,214.55,214.6,14459.0,199.1992,199.4128,199.1899,199.2364,14459.0
2020-07-01 14:35:00,214.56,214.62,214.37,214.39,11523.0,199.1992,199.2549,199.0228,199.0414,11523.0
2020-07-01 14:40:00,214.44,214.63,214.4,214.4,9076.0,199.0878,199.2642,199.0507,199.0507,9076.0
2020-07-01 14:45:00,214.44,214.49,214.26,214.31,8903.0,199.0878,199.1342,198.9207,198.9671,8903.0
2020-07-01 14:50:00,214.32,214.66,214.31,214.63,9955.0,198.9764,199.2921,198.9671,199.2642,9955.0
2020-07-01 14:55:00,214.67,214.9,214.6,214.76,9034.0,199.3014,199.5149,199.2364,199.3849,9034.0
2020-07-01 15:00:00,214.74,215.0,214.63,214.98,14213.0,199.3663,199.6077,199.2642,199.5892,14213.0
2020-07-01 15:05:00,215.01,215.36,214.97,215.31,14477.0,199.617,199.942,199.5799,199.8955,14477.0
2020-07-01 15:10:00,215.26,215.5,215.16,215.49,22161.0,199.8491,200.0719,199.7563,200.0626,22161.0
2020-07-01 15:15:00,215.47,215.73,215.39,215.73,6523.0,200.0441,200.2855,199.9698,200.2855,6523.0
2020-07-01 15:20:00,215.74,215.85,215.64,215.78,10740.0,200.2948,200.3969,200.2019,200.3319,10740.0
2020-07-01 15:25:00,215.85,215.96,215.72,215.84,8930.0,200.3969,200.499,200.2762,200.3876,8930.0
2020-07-01 15:30:00,215.88,215.94,215.65,215.67,22237.0,200.4247,200.4804,200.2112,200.2298,22237.0
2020-07-01 15:35:00,215.62,215.68,215.25,215.43,26023.0,200.1833,200.239,199.8398,200.0069,26023.0
2020-07-01 15:40:00,215.42,215.57,215.03,215.21,27738.0,199.9977,200.1369,199.6356,199.8027,27738.0
2020-07-01 15:45:00,215.21,215.5,215.03,215.21,25261.0,199.8027,200.0719,199.6356,199.8027,25261.0
2020-07-01 15:50:00,215.27,215.28,214.55,214.6,29716.0,199.8584,199.8677,199.1899,199.2364,29716.0
2020-07-01 15:55:00,214.6,214.7,214.08,214.47,95928.0,199.2364,199.3292,198.7536,199.1157,95928.0
2020-07-02 09:30:00,216.57,217.77,216.46,217.64,120543.0,201.0653,202.1794,200.9632,202.0587,120543.0
2020-07-02 09:35:00,217.72,218.25,217.7,218.05,46138.0,202.133,202.6251,202.1144,202.4394,46138.0
2020-07-02 09:40:00,218.19,218.38,217.87,218.38,10925.0,202.5693,202.7457,202.2723,202.7457,10925.0
2020-07-02 09:45:00,218.4,218.45,217.75,218.05,18007.0,202.7643,202.8107,202.1609,202.4394,18007.0
2020-07-02 09:50:00,218.11,218.18,217.63,217.74,16819.0,202.4951,202.5601,202.0494,202.1516,16819.0
2020-07-02 09:55:00,217.82,217.88,217.54,217.59,18520.0,202.2258,202.2815,201.9659,202.0123,18520.0
2020-07-02 10:00:00,217.6,217.64,217.3,217.35,24017.0,202.0216,202.0587,201.7431,201.7895,24017.0
2020-07-02 10:05:00,217.32,217.51,217.23,217.51,8255.0,201.7616,201.938,201.6781,201.938,8255.0
2020-07-02 10:10:00,217.56,217.66,216.91,217.07,12695.0,201.9845,202.0773,201.381,201.5295,12695.0
2020-07-02 10:15:00,217.11,217.43,217.11,217.22,7501.0,201.5667,201.8638,201.5667,201.6688,7501.0
2020-07-02 10:20:00,217.14,217.2,216.96,216.96,7213.0,201.5945,201.6502,201.4274,201.4274,7213.0
2020-07-02 10:25:00,217.06,217.09,216.45,216.45,8437.0,201.5202,201.5481,200.9539,200.9539,8437.0
2020-07-02 10:30:00,216.43,216.81,216.35,216.61,7814.0,200.9354,201.2881,200.8611,201.1025,7814.0
2020-07-02 10:35:00,216.76,217.25,216.63,216.98,11390.0,201.2417,201.6966,201.121,201.446,11390.0
2020-07-02 10:40:00,217.06,217.26,216.94,217.16,8036.0,201.5202,201.7059,201.4088,201.6131,8036.0
2020-07-02 10:45:00,217.21,217.41,216.84,216.97,11131.0,201.6595,201.8452,201.316,201.4367,11131.0
2020-07-02 10:50:00,216.92,217.04,216.2,216.26,9420.0,201.3903,201.5017,200.7218,200.7775,9420.0
2020-07-02 10:55:00,216.28,216.48,216.13,216.18,9280.0,200.7961,200.9818,200.6568,200.7032,9280.0
2020-07-02 11:00:00,216.18,216.46,215.94,216.02,11575.0,200.7032,200.9632,200.4804,200.5547,11575.0
2020-07-02 11:05:00,216.11,216.51,216.0,216.37,10747.0,200.6383,201.0096,200.5361,200.8796,10747.0
2020-07-02 11:10:00,216.22,216.37,215.84,215.97,6534.0,200.7404,200.8796,200.3876,200.5083,6534.0
2020-07-02 11:15:00,216.03,216.51,215.91,216.42,10953.0,200.564,201.0096,200.4526,200.9261,10953.0
2020-07-02 11:20:00,216.43,216.78,216.41,216.66,5905.0,200.9354,201.2603,200.9168,201.1489,5905.0
2020-07-02 11:25:00,216.65,216.74,216.45,216.52,4622.0,201.1396,201.2232,200.9539,201.0189,4622.0
2020-07-02 11:30:00,216.6,216.91,216.6,216.87,2503.0,201.0932,201.381,201.0932,201.3439,2503.0
2020-07-02 11:35:00,216.86,216.95,216.77,216.88,4339.0,201.3346,201.4181,201.251,201.3531,4339.0
2020-07-02 11:40:00,216.82,217.26,216.77,217.26,15410.0,201.2974,201.7059,201.251,201.7059,15410.0
2020-07-02 11:45:00,217.15,217.37,217.15,217.35,7325.0,201.6038,201.8081,201.6038,201.7895,7325.0
2020-07-02 11:50:00,217.38,217.39,217.22,217.31,6832.0,201.8173,201.8266,201.6688,201.7524,6832.0
2020-07-02 11:55:00,217.37,217.62,217.34,217.61,6205.0,201.8081,202.0402,201.7802,202.0309,6205.0
2020-07-02 12:00:00,217.65,217.65,216.93,217.02,7321.0,202.068,202.068,201.3996,201.4831,7321.0
2020-07-02 12:05:00,217.07,217.2,216.91,217.14,4660.0,201.5295,201.6502,201.381,201.5945,4660.0
2020-07-02 12:10:00,217.24,217.48,217.2,217.37,4588.0,201.6874,201.9102,201.6502,201.8081,4588.0
2020-07-02 12:15:00,217.31,217.39,217.13,217.28,10677.0,201.7524,201.8266,201.5852,201.7245,10677.0
2020-07-02 12:20:00,217.32,217.43,217.11,217.34,6087.0,201.7616,201.8638,201.5667,201.7802,6087.0
2020-07-02 12:25:00,217.38,217.54,217.32,217.54,4010.0,201.8173,201.9659,201.7616,201.9659,4010.0
2020-07-02 12:30:00,217.54,217.62,217.42,217.53,14944.0,201.9659,202.0402,201.8545,201.9566,14944.0
2020-07-02 12:35:00,217.44,217.7,217.27,217.63,6625.0,201.873,202.1144,201.7152,202.0494,6625.0
2020-07-02 12:40:00,217.62,217.62,217.47,217.56,5281.0,202.0402,202.0402,201.9009,201.9845,5281.0
2020-07-02 12:45:00,217.53,217.62,217.46,217.53,3968.0,201.9566,202.0402,201.8916,201.9566,3968.0
2020-07-02 12:50:00,217.52,217.75,217.48,217.67,6633.0,201.9473,202.1609,201.9102,202.0866,6633.0
2020-07-02 12:55:00,217.65,217.98,217.59,217.94,10148.0,202.068,202.3744,202.0123,202.3372,10148.0
2020-07-02 13:00:00,217.9,217.97,217.71,217.94,7341.0,202.3001,202.3651,202.1237,202.3372,7341.0
2020-07-02 13:05:00,217.9,218.0,217.69,217.82,18735.0,202.3001,202.393,202.1051,202.2258,18735.0
2020-07-02 13:10:00,217.79,217.88,217.59,217.59,10472.0,202.198,202.2815,202.0123,202.0123,10472.0
2020-07-02 13:15:00,217.57,217.75,217.46,217.54,7848.0,201.9937,202.1609,201.8916,201.9659,7848.0
2020-07-02 13:20:00,217.53,217.76,217.46,217.68,8012.0,201.9566,202.1701,201.8916,202.0959,8012.0
2020-07-02 13:25:00,217.74,217.77,217.58,217.71,5399.0,202.1516,202.1794,202.003,202.1237,5399.0
2020-07-02 13:30:00,217.71,217.8,217.62,217.73,7328.0,202.1237,202.2073,202.0402,202.1423,7328.0
2020-07-02 13:35:00,217.74,217.82,217.58,217.74,4477.0,202.1516,202.2258,202.003,202.1516,4477.0
2020-07-02 13:40:00,217.75,217.94,217.66,217.9,6418.0,202.1609,202.3372,202.0773,202.3001,6418.0
2020-07-02 13:45:00,217.85,217.97,217.81,217.84,9093.0,202.2537,202.3651,202.2166,202.2444,9093.0
2020-07-02 13:50:00,217.88,217.93,217.68,217.73,6396.0,202.2815,202.328,202.0959,202.1423,6396.0
2020-07-02 13:55:00,217.69,217.74,217.31,217.35,14969.0,202.1051,202.1516,201.7524,201.7895,14969.0
2020-07-02 14:00:00,217.31,217.63,217.2,217.26,22425.0,201.7524,202.0494,201.6502,201.7059,22425.0
2020-07-02 14:05:00,217.25,217.48,217.25,217.39,7492.0,201.6966,201.9102,201.6966,201.8266,7492.0
2020-07-02 14:10:00,217.4,217.58,217.4,217.5,5802.0,201.8359,202.003,201.8359,201.9287,5802.0
2020-07-02 14:15:00,217.55,217.57,217.45,217.45,6936.0,201.9752,201.9937,201.8823,201.8823,6936.0
2020-07-02 14:20:00,217.57,217.63,217.43,217.63,7727.0,201.9937,202.0494,201.8638,202.0494,7727.0
2020-07-02 14:25:00,217.63,217.71,217.58,217.67,6557.0,202.0494,202.1237,202.003,202.0866,6557.0
2020-07-02 14:30:00,217.68,217.72,217.59,217.66,8255.0,202.0959,202.133,202.0123,202.0773,8255.0
2020-07-02 14:35:00,217.68,217.78,217.63,217.71,7889.0,202.0959,202.1887,202.0494,202.1237,7889.0
2020-07-02 14:40:00,217.76,217.78,217.52,217.53,7619.0,202.1701,202.1887,201.9473,201.9566,7619.0
2020-07-02 14:45:00,217.53,217.71,217.43,217.71,4901.0,201.9566,202.1237,201.8638,202.1237,4901.0
2020-07-02 14:50:00,217.71,217.8,217.52,217.54,9351.0,202.1237,202.2073,201.9473,201.9659,9351.0
2020-07-02 14:55:00,217.52,217.6,217.36,217.49,10638.0,201.9473,202.0216,201.7988,201.9195,10638.0
2020-07-02 15:00:00,217.52,217.57,217.18,217.18,8629.0,201.9473,201.9937,201.6317,201.6317,8629.0
2020-07-02 15:05:00,217.19,217.25,216.94,216.94,9000.0,201.6409,201.6966,201.4088,201.4088,9000.0
2020-07-02 15:10:00,216.97,217.06,216.71,216.76,16872.0,201.4367,201.5202,201.1953,201.2417,16872.0
2020-07-02 15:15:00,216.87,216.87,216.63,216.67,10989.0,201.3439,201.3439,201.121,201.1582,10989.0
2020-07-02 15:20:00,216.75,216.92,216.71,216.89,9188.0,201.2324,201.3903,201.1953,201.3624,9188.0
2020-07-02 15:25:00,216.9,216.9,216.67,216.74,11160.0,201.3717,201.3717,201.1582,201.2232,11160.0
2020-07-02 15:30:00,216.76,216.86,216.44,216.75,14392.0,201.2417,201.3346,200.9446,201.2324,14392.0
2020-07-02 15:35:00,216.75,216.89,216.69,216.73,13341.0,201.2324,201.3624,201.1767,201.2139,13341.0
2020-07-02 15:40:00,216.75,216.75,216.11,216.11,12756.0,201.2324,201.2324,200.6383,200.6383,12756.0
2020-07-02 15:45:00,216.11,216.25,215.97,216.04,20297.0,200.6383,200.7682,200.5083,200.5733,20297.0
2020-07-02 15:50:00,215.98,216.1,215.15,215.15,31228.0,200.5176,200.629,199.747,199.747,31228.0
2020-07-02 15:55:00,215.04,215.93,214.9,215.72,133432.0,199.6449,200.4711,199.5149,200.2762,133432.0
2020-07-06 09:30:00,217.76,218.2,216.31,217.91,141410.0,202.1701,202.5786,200.8239,202.3094,141410.0
2020-07-06 09:35:00,217.88,218.0,217.67,217.72,19364.0,202.2815,202.393,202.0866,202.133,19364.0
2020-07-06 09:40:00,217.78,218.0,217.67,217.78,17638.0,202.1887,202.393,202.0866,202.1887,17638.0
2020-07-06 09:45:00,217.85,218.14,217.74,218.14,19460.0,202.2537,202.5229,202.1516,202.5229,19460.0
2020-07-06 09:50:00,218.15,218.43,217.52,217.72,16852.0,202.5322,202.7922,201.9473,202.133,16852.0
2020-07-06 09:55:00,217.81,218.04,217.65,217.71,7826.0,202.2166,202.4301,202.068,202.1237,7826.0
2020-07-06 10:00:00,217.73,218.09,217.43,217.74,11080.0,202.1423,202.4765,201.8638,202.1516,11080.0
2020-07-06 10:05:00,217.73,217.78,217.37,217.68,22136.0,202.1423,202.1887,201.8081,202.0959,22136.0
2020-07-06 10:10:00,217.77,218.09,217.6,217.95,16696.0,202.1794,202.4765,202.0216,202.3465,16696.0
2020-07-06 10:15:00,217.93,218.67,217.88,218.62,41213.0,202.328,203.015,202.2815,202.9686,41213.0
2020-07-06 10:20:00,218.58,218.58,218.19,218.26,26773.0,202.9314,202.9314,202.5693,202.6343,26773.0
2020-07-06 10:25:00,218.3,218.39,218.03,218.27,17596.0,202.6715,202.755,202.4208,202.6436,17596.0
2020-07-06 10:30:00,218.24,218.9,218.09,218.83,16072.0,202.6158,203.2285,202.4765,203.1635,16072.0
2020-07-06 10:35:00,218.84,218.89,218.62,218.7,10673.0,203.1728,203.2192,202.9686,203.0428,10673.0
2020-07-06 10:40:00,218.69,218.82,218.27,218.4,8566.0,203.0336,203.1542,202.6436,202.7643,8566.0
2020-07-06 10:45:00,218.47,218.66,218.41,218.61,11545.0,202.8293,203.0057,202.7736,202.9593,11545.0
2020-07-06 10:50:00,218.57,219.2,218.56,219.19,36393.0,202.9221,203.507,202.9129,203.4978,36393.0
2020-07-06 10:55:00,219.12,219.13,218.76,219.11,8486.0,203.4328,203.4421,203.0985,203.4235,8486.0
2020-07-06 11:00:00,219.1,219.1,218.7,218.84,7199.0,203.4142,203.4142,203.0428,203.1728,7199.0
2020-07-06 11:05:00,218.95,218.96,218.65,218.71,3347.0,203.2749,203.2842,202.9964,203.0521,3347.0
2020-07-06 11:10:00,218.79,219.12,218.62,219.05,12938.0,203.1264,203.4328,202.9686,203.3678,12938.0
2020-07-06 11:15:00,219.11,219.49,219.02,219.49,12840.0,203.4235,203.7763,203.3399,203.7763,12840.0
2020-07-06 11:20:00,219.5,219.5,219.28,219.3,11749.0,203.7856,203.7856,203.5813,203.5999,11749.0
2020-07-06 11:25:00,219.3,219.59,219.25,219.59,13922.0,203.5999,203.8691,203.5535,203.8691,13922.0
2020-07-06 11:30:00,219.66,219.66,219.02,219.14,9796.0,203.9341,203.9341,203.3399,203.4513,9796.0
2020-07-06 11:35:00,219.12,219.46,219.12,219.23,6090.0,203.4328,203.7484,203.4328,203.5349,6090.0
2020-07-06 11:40:00,219.27,219.45,219.24,219.39,9648.0,203.572,203.7391,203.5442,203.6834,9648.0
2020-07-06 11:45:00,219.38,219.44,219.28,219.43,6036.0,203.6742,203.7299,203.5813,203.7206,6036.0
2020-07-06 11:50:00,219.43,219.6,219.29,219.31,13346.0,203.7206,203.8784,203.5906,203.6092,13346.0
2020-07-06 11:55:00,219.34,219.34,218.84,218.9,6661.0,203.637,203.637,203.1728,203.2285,6661.0
2020-07-06 12:00:00,218.91,218.92,218.69,218.74,6567.0,203.2378,203.2471,203.0336,203.08,6567.0
2020-07-06 12:05:00,218.73,218.76,218.5,218.66,7207.0,203.0707,203.0985,202.8572,203.0057,7207.0
2020-07-06 12:10:00,218.61,218.89,218.58,218.87,14438.0,202.9593,203.2192,202.9314,203.2007,14438.0
2020-07-06 12:15:00,218.87,218.92,218.67,218.68,10043.0,203.2007,203.2471,203.015,203.0243,10043.0
2020-07-06 12:20:00,218.64,218.74,218.41,218.54,12190.0,202.9871,203.08,202.7736,202.8943,12190.0
2020-07-06 12:25:00,218.54,218.58,218.34,218.45,6663.0,202.8943,202.9314,202.7086,202.8107,6663.0
2020-07-06 12:30:00,218.4,218.44,218.25,218.35,5385.0,202.7643,202.8015,202.6251,202.7179,5385.0
2020-07-06 12:35:00,218.35,218.5,218.35,218.41,4341.0,202.7179,202.8572,202.7179,202.7736,4341.0
2020-07-06 12:40:00,218.42,218.54,218.4,218.53,9254.0,202.7829,202.8943,202.7643,202.885,9254.0
2020-07-06 12:45:00,218.56,218.6,218.46,218.6,3811.0,202.9129,202.95,202.82,202.95,3811.0
2020-07-06 12:50:00,218.6,218.67,218.51,218.58,7206.0,202.95,203.015,202.8664,202.9314,7206.0
2020-07-06 12:55:00,218.51,218.53,218.35,218.41,8815.0,202.8664,202.885,202.7179,202.7736,8815.0
2020-07-06 13:00:00,218.39,218.42,218.31,218.35,3381.0,202.755,202.7829,202.6808,202.7179,3381.0
2020-07-06 13:05:00,218.35,218.38,218.2,218.23,3780.0,202.7179,202.7457,202.5786,202.6065,3780.0
2020-07-06 13:10:00,218.2,218.25,218.08,218.1,4288.0,202.5786,202.6251,202.4672,202.4858,4288.0
2020-07-06 13:15:00,218.08,218.09,217.88,217.98,10437.0,202.4672,202.4765,202.2815,202.3744,10437.0
2020-07-06 13:20:00,217.98,218.12,217.93,218.0,6801.0,202.3744,202.5044,202.328,202.393,6801.0
2020-07-06 13:25:00,218.03,218.27,217.96,218.23,7672.0,202.4208,202.6436,202.3558,202.6065,7672.0
2020-07-06 13:30:00,218.28,218.36,218.06,218.06,9715.0,202.6529,202.7272,202.4487,202.4487,9715.0
2020-07-06 13:35:00,218.05,218.16,218.01,218.03,4727.0,202.4394,202.5415,202.4022,202.4208,4727.0
2020-07-06 13:40:00,218.04,218.14,217.98,218.1,5707.0,202.4301,202.5229,202.3744,202.4858,5707.0
2020-07-06 13:45:00,218.09,218.15,218.0,218.02,5080.0,202.4765,202.5322,202.393,202.4115,5080.0
2020-07-06 13:50:00,217.99,217.99,217.78,217.83,6569.0,202.3837,202.3837,202.1887,202.2351,6569.0
2020-07-06 13:55:00,217.81,218.03,217.73,218.01,6872.0,202.2166,202.4208,202.1423,202.4022,6872.0
2020-07-06 14:00:00,218.01,218.01,217.64,217.73,12185.0,202.4022,202.4022,202.0587,202.1423,12185.0
2020-07-06 14:05:00,217.7,217.73,217.58,217.7,7420.0,202.1144,202.1423,202.003,202.1144,7420.0
2020-07-06 14:10:00,217.71,217.91,217.56,217.59,9755.0,202.1237,202.3094,201.9845,202.0123,9755.0
2020-07-06 14:15:00,217.59,217.73,217.47,217.53,12731.0,202.0123,202.1423,201.9009,201.9566,12731.0
2020-07-06 14:20:00,217.48,217.58,217.38,217.58,17289.0,201.9102,202.003,201.8173,202.003,17289.0
2020-07-06 14:25:00,217.56,217.75,217.53,217.7,6629.0,201.9845,202.1609,201.9566,202.1144,6629.0
2020-07-06 14:30:00,217.68,217.91,217.67,217.91,6088.0,202.0959,202.3094,202.0866,202.3094,6088.0
2020-07-06 14:35:00,217.91,217.96,217.73,217.78,9697.0,202.3094,202.3558,202.1423,202.1887,9697.0
2020-07-06 14:40:00,217.81,217.84,217.52,217.54,6629.0,202.2166,202.2444,201.9473,201.9659,6629.0
2020-07-06 14:45:00,217.51,217.7,217.48,217.69,6997.0,201.938,202.1144,201.9102,202.1051,6997.0
2020-07-06 14:50:00,217.71,217.71,217.47,217.56,6327.0,202.1237,202.1237,201.9009,201.9845,6327.0
2020-07-06 14:55:00,217.56,217.68,217.5,217.66,5756.0,201.9845,202.0959,201.9287,202.0773,5756.0
2020-07-06 15:00:00,217.62,217.74,217.45,217.53,8396.0,202.0402,202.1516,201.8823,201.9566,8396.0
2020-07-06 15:05:00,217.57,217.73,217.52,217.55,24282.0,201.9937,202.1423,201.9473,201.9752,24282.0
2020-07-06 15:10:00,217.55,217.55,216.89,217.1,29819.0,201.9752,201.9752,201.3624,201.5574,29819.0
2020-07-06 15:15:00,217.08,217.27,217.02,217.27,3677.0,201.5388,201.7152,201.4831,201.7152,3677.0
2020-07-06 15:20:00,217.25,217.56,217.25,217.42,5440.0,201.6966,201.9845,201.6966,201.8545,5440.0
2020-07-06 15:25:00,217.4,217.63,217.38,217.63,8225.0,201.8359,202.0494,201.8173,202.0494,8225.0
2020-07-06 15:30:00,217.62,217.68,217.34,217.68,19764.0,202.0402,202.0959,201.7802,202.0959,19764.0
2020-07-06 15:35:00,217.75,217.86,217.59,217.69,13278.0,202.1609,202.263,202.0123,202.1051,13278.0
2020-07-06 15:40:00,217.67,217.74,217.34,217.41,17599.0,202.0866,202.1516,201.7802,201.8452,17599.0
2020-07-06 15:45:00,217.39,217.71,217.36,217.7,18461.0,201.8266,202.1237,201.7988,202.1144,18461.0
2020-07-06 15:50:00,217.79,217.88,217.29,217.49,26487.0,202.198,202.2815,201.7338,201.9195,26487.0
2020-07-06 15:55:00,217.48,217.58,217.28,217.49,47959.0,201.9102,202.003,201.7245,201.9195,47959.0
2020-07-07 09:30:00,216.32,217.39,216.32,217.38,69424.0,200.8332,201.8266,200.8332,201.8173,69424.0
2020-07-07 09:35:00,217.29,218.22,217.21,217.65,24604.0,201.7338,202.5972,201.6595,202.068,24604.0
2020-07-07 09:40:00,217.72,218.64,217.69,218.57,34031.0,202.133,202.9871,202.1051,202.9221,34031.0
2020-07-07 09:45:00,218.58,219.04,218.4,218.98,23521.0,202.9314,203.3585,202.7643,203.3028,23521.0
2020-07-07 09:50:00,218.94,219.11,218.26,218.67,16335.0,203.2657,203.4235,202.6343,203.015,16335.0
2020-07-07 09:55:00,218.71,219.31,218.71,219.24,30424.0,203.0521,203.6092,203.0521,203.5442,30424.0
2020-07-07 10:00:00,219.28,219.4,218.99,219.4,52283.0,203.5813,203.6927,203.3121,203.6927,52283.0
2020-07-07 10:05:00,219.43,219.74,219.26,219.58,13734.0,203.7206,204.0084,203.5627,203.8598,13734.0
2020-07-07 10:10:00,219.61,219.75,219.44,219.47,15592.0,203.8877,204.0177,203.7299,203.7577,15592.0
2020-07-07 10:15:00,219.33,219.51,218.96,219.08,11121.0,203.6277,203.7948,203.2842,203.3956,11121.0
2020-07-07 10:20:00,219.01,219.4,219.01,219.4,9562.0,203.3306,203.6927,203.3306,203.6927,9562.0
2020-07-07 10:25:00,219.45,219.57,219.3,219.31,14586.0,203.7391,203.8506,203.5999,203.6092,14586.0
2020-07-07 10:30:00,219.3,219.37,218.81,218.83,20957.0,203.5999,203.6649,203.145,203.1635,20957.0
2020-07-07 10:35:00,218.83,219.29,218.83,219.2,14564.0,203.1635,203.5906,203.1635,203.507,14564.0
2020-07-07 10:40:00,219.17,219.39,219.15,219.24,7916.0,203.4792,203.6834,203.4606,203.5442,7916.0
2020-07-07 10:45:00,219.22,219.23,218.52,218.92,27441.0,203.5256,203.5349,202.8757,203.2471,27441.0
2020-07-07 10:50:00,218.97,219.52,218.97,219.47,8966.0,203.2935,203.8041,203.2935,203.7577,8966.0
2020-07-07 10:55:00,219.5,219.76,219.48,219.54,10484.0,203.7856,204.027,203.767,203.8227,10484.0
2020-07-07 11:00:00,219.54,219.7,219.49,219.61,9875.0,203.8227,203.9712,203.7763,203.8877,9875.0
2020-07-07 11:05:00,219.54,219.77,219.21,219.34,14583.0,203.8227,204.0362,203.5163,203.637,14583.0
2020-07-07 11:10:00,219.33,219.5,219.29,219.48,12118.0,203.6277,203.7856,203.5906,203.767,12118.0
2020-07-07 11:15:00,219.5,219.86,219.5,219.8,8340.0,203.7856,204.1198,203.7856,204.0641,8340.0
2020-07-07 11:20:00,219.8,219.87,219.65,219.65,9654.0,204.0641,204.1291,203.9248,203.9248,9654.0
2020-07-07 11:25:00,219.64,219.76,219.55,219.55,7696.0,203.9155,204.027,203.832,203.832,7696.0
2020-07-07 11:30:00,219.48,219.59,219.13,219.19,8345.0,203.767,203.8691,203.4421,203.4978,8345.0
2020-07-07 11:35:00,219.21,219.28,219.01,219.01,4768.0,203.5163,203.5813,203.3306,203.3306,4768.0
2020-07-07 11:40:00,219.06,219.18,219.0,219.07,3997.0,203.3771,203.4885,203.3214,203.3863,3997.0
2020-07-07 11:45:00,219.03,219.41,218.85,219.41,8848.0,203.3492,203.702,203.1821,203.702,8848.0
2020-07-07 11:50:00,219.37,219.62,219.31,219.51,9030.0,203.6649,203.897,203.6092,203.7948,9030.0
2020-07-07 11:55:00,219.45,219.48,219.08,219.1,6251.0,203.7391,203.767,203.3956,203.4142,6251.0
2020-07-07 12:00:00,219.1,219.31,219.04,219.11,6236.0,203.4142,203.6092,203.3585,203.4235,6236.0
2020-07-07 12:05:00,219.12,219.18,218.9,218.95,8222.0,203.4328,203.4885,203.2285,203.2749,8222.0
2020-07-07 12:10:00,218.94,219.09,218.88,219.02,6089.0,203.2657,203.4049,203.21,203.3399,6089.0
2020-07-07 12:15:00,219.07,219.1,218.91,219.07,8018.0,203.3863,203.4142,203.2378,203.3863,8018.0
2020-07-07 12:20:00,219.01,219.09,218.62,218.64,7990.0,203.3306,203.4049,202.9686,202.9871,7990.0
2020-07-07 12:25:00,218.68,218.86,218.52,218.86,7593.0,203.0243,203.1914,202.8757,203.1914,7593.0
2020-07-07 12:30:00,218.84,219.03,218.75,219.0,7741.0,203.1728,203.3492,203.0893,203.3214,7741.0
2020-07-07 12:35:00,218.99,219.04,218.78,218.78,5969.0,203.3121,203.3585,203.1171,203.1171,5969.0
2020-07-07 12:40:00,218.7,218.75,218.35,218.45,9252.0,203.0428,203.0893,202.7179,202.8107,9252.0
2020-07-07 12:45:00,218.47,218.74,218.47,218.73,4683.0,202.8293,203.08,202.8293,203.0707,4683.0
2020-07-07 12:50:00,218.81,218.85,218.55,218.55,6340.0,203.145,203.1821,202.9036,202.9036,6340.0
2020-07-07 12:55:00,218.6,218.75,218.53,218.72,6897.0,202.95,203.0893,202.885,203.0614,6897.0
2020-07-07 13:00:00,218.75,218.88,218.54,218.54,4160.0,203.0893,203.21,202.8943,202.8943,4160.0
2020-07-07 13:05:00,218.57,218.57,218.1,218.16,9032.0,202.9221,202.9221,202.4858,202.5415,9032.0
2020-07-07 13:10:00,218.16,218.41,218.13,218.39,4658.0,202.5415,202.7736,202.5136,202.755,4658.0
2020-07-07 13:15:00,218.35,218.54,218.34,218.54,5101.0,202.7179,202.8943,202.7086,202.8943,5101.0
2020-07-07 13:20:00,218.44,218.51,218.33,218.43,6048.0,202.8015,202.8664,202.6993,202.7922,6048.0
2020-07-07 13:25:00,218.43,218.63,218.23,218.55,6415.0,202.7922,202.9778,202.6065,202.9036,6415.0
2020-07-07 13:30:00,218.52,218.56,218.37,218.53,3618.0,202.8757,202.9129,202.7365,202.885,3618.0
2020-07-07 13:35:00,218.52,218.63,218.47,218.5,5061.0,202.8757,202.9778,202.8293,202.8572,5061.0
2020-07-07 13:40:00,218.47,218.6,218.43,218.52,6382.0,202.8293,202.95,202.7922,202.8757,6382.0
2020-07-07 13:45:00,218.53,218.59,218.41,218.53,9947.0,202.885,202.9407,202.7736,202.885,9947.0
2020-07-07 13:50:00,218.51,218.53,218.16,218.16,5716.0,202.8664,202.885,202.5415,202.5415,5716.0
2020-07-07 13:55:00,218.24,218.35,218.17,218.26,5094.0,202.6158,202.7179,202.5508,202.6343,5094.0
2020-07-07 14:00:00,218.19,218.35,218.18,218.2,4403.0,202.5693,202.7179,202.5601,202.5786,4403.0
2020-07-07 14:05:00,218.19,218.38,218.07,218.32,6914.0,202.5693,202.7457,202.4579,202.69,6914.0
2020-07-07 14:10:00,218.34,218.47,218.34,218.47,5777.0,202.7086,202.8293,202.7086,202.8293,5777.0
2020-07-07 14:15:00,218.41,218.45,218.18,218.25,9136.0,202.7736,202.8107,202.5601,202.6251,9136.0
2020-07-07 14:20:00,218.21,218.31,218.14,218.28,3686.0,202.5879,202.6808,202.5229,202.6529,3686.0
2020-07-07 14:25:00,218.28,218.3,218.07,218.07,7153.0,202.6529,202.6715,202.4579,202.4579,7153.0
2020-07-07 14:30:00,218.04,218.04,217.74,218.03,12115.0,202.4301,202.4301,202.1516,202.4208,12115.0
2020-07-07 14:35:00,217.97,218.05,217.88,217.95,8027.0,202.3651,202.4394,202.2815,202.3465,8027.0
2020-07-07 14:40:00,217.98,218.16,217.89,218.08,9307.0,202.3744,202.5415,202.2908,202.4672,9307.0
2020-07-07 14:45:00,218.09,218.19,217.9,217.9,5725.0,202.4765,202.5693,202.3001,202.3001,5725.0
2020-07-07 14:50:00,217.9,218.12,217.87,217.98,11365.0,202.3001,202.5044,202.2723,202.3744,11365.0
2020-07-07 14:55:00,218.01,218.31,218.01,218.28,7039.0,202.4022,202.6808,202.4022,202.6529,7039.0
2020-07-07 15:00:00,218.28,218.33,217.82,217.84,12451.0,202.6529,202.6993,202.2258,202.2444,12451.0
2020-07-07 15:05:00,217.85,218.14,217.64,217.64,9375.0,202.2537,202.5229,202.0587,202.0587,9375.0
2020-07-07 15:10:00,217.71,217.86,217.48,217.59,14624.0,202.1237,202.263,201.9102,202.0123,14624.0
2020-07-07 15:15:00,217.62,217.91,217.51,217.7,12022.0,202.0402,202.3094,201.938,202.1144,12022.0
2020-07-07 15:20:00,217.74,217.91,217.59,217.86,8108.0,202.1516,202.3094,202.0123,202.263,8108.0
2020-07-07 15:25:00,217.85,217.9,217.61,217.65,12621.0,202.2537,202.3001,202.0309,202.068,12621.0
2020-07-07 15:30:00,217.68,217.76,217.45,217.63,12807.0,202.0959,202.1701,201.8823,202.0494,12807.0
2020-07-07 15:35:00,217.6,217.6,217.27,217.35,16722.0,202.0216,202.0216,201.7152,201.7895,16722.0
2020-07-07 15:40:00,217.38,217.41,217.23,217.32,15584.0,201.8173,201.8452,201.6781,201.7616,15584.0
2020-07-07 15:45:00,217.32,217.32,217.0,217.0,21499.0,201.7616,201.7616,201.4645,201.4645,21499.0
2020-07-07 15:50:00,217.1,217.19,216.38,216.52,44904.0,201.5574,201.6409,200.8889,201.0189,44904.0
2020-07-07 15:55:00,216.59,216.78,216.12,216.33,114375.0,201.0839,201.2603,200.6475,200.8425,114375.0
2020-07-08 09:30:00,217.47,217.5,216.61,217.25,56001.0,201.9009,201.9287,201.1025,201.6966,56001.0
2020-07-08 09:35:00,217.3,217.56,216.87,217.56,7057.0,201.7431,201.9845,201.3439,201.9845,7057.0
2020-07-08 09:40:00,217.54,217.86,217.48,217.68,10200.0,201.9659,202.263,201.9102,202.0959,10200.0
2020-07-08 09:45:00,217.77,218.53,217.76,218.41,18679.0,202.1794,202.885,202.1701,202.7736,18679.0
2020-07-08 09:50:00,218.44,218.79,218.38,218.71,23205.0,202.8015,203.1264,202.7457,203.0521,23205.0
2020-07-08 09:55:00,218.71,219.15,218.39,218.7,22362.0,203.0521,203.4606,202.755,203.0428,22362.0
2020-07-08 10:00:00,218.73,218.8,218.18,218.25,14698.0,203.0707,203.1357,202.5601,202.6251,14698.0
2020-07-08 10:05:00,218.34,218.39,218.22,218.39,12105.0,202.7086,202.755,202.5972,202.755,12105.0
2020-07-08 10:10:00,218.41,218.79,218.29,218.44,16309.0,202.7736,203.1264,202.6622,202.8015,16309.0
2020-07-08 10:15:00,218.36,218.66,218.18,218.53,29528.0,202.7272,203.0057,202.5601,202.885,29528.0
2020-07-08 10:20:00,218.62,218.69,218.5,218.58,7135.0,202.9686,203.0336,202.8572,202.9314,7135.0
2020-07-08 10:25:00,218.59,218.74,218.39,218.45,18850.0,202.9407,203.08,202.755,202.8107,18850.0
2020-07-08 10:30:00,218.45,218.59,218.32,218.47,13775.0,202.8107,202.9407,202.69,202.8293,13775.0
2020-07-08 10:35:00,218.43,218.62,218.33,218.53,9213.0,202.7922,202.9686,202.6993,202.885,9213.0
2020-07-08 10:40:00,218.56,218.97,218.54,218.57,25950.0,202.9129,203.2935,202.8943,202.9221,25950.0
2020-07-08 10:45:00,218.45,218.5,218.16,218.29,17600.0,202.8107,202.8572,202.5415,202.6622,17600.0
2020-07-08 10:50:00,218.29,218.87,218.27,218.87,15411.0,202.6622,203.2007,202.6436,203.2007,15411.0
2020-07-08 10:55:00,218.88,219.0,218.61,218.91,7703.0,203.21,203.3214,202.9593,203.2378,7703.0
2020-07-08 11:00:00,218.96,218.96,218.02,218.06,9878.0,203.2842,203.2842,202.4115,202.4487,9878.0
2020-07-08 11:05:00,218.11,218.29,217.68,217.68,12546.0,202.4951,202.6622,202.0959,202.0959,12546.0
2020-07-08 11:10:00,217.63,217.97,217.63,217.95,5021.0,202.0494,202.3651,202.0494,202.3465,5021.0
2020-07-08 11:15:00,218.05,218.05,217.31,217.45,14043.0,202.4394,202.4394,201.7524,201.8823,14043.0
2020-07-08 11:20:00,217.4,217.57,216.68,216.75,12058.0,201.8359,201.9937,201.1675,201.2324,12058.0
2020-07-08 11:25:00,216.71,217.28,216.34,217.15,13100.0,201.1953,201.7245,200.8518,201.6038,13100.0
2020-07-08 11:30:00,217.14,217.45,217.0,217.4,7813.0,201.5945,201.8823,201.4645,201.8359,7813.0
2020-07-08 11:35:00,217.41,217.76,217.37,217.66,9569.0,201.8452,202.1701,201.8081,202.0773,9569.0
2020-07-08 11:40:00,217.61,217.92,217.61,217.84,6547.0,202.0309,202.3187,202.0309,202.2444,6547.0
2020-07-08 11:45:00,217.86,218.08,217.82,217.83,5490.0,202.263,202.4672,202.2258,202.2351,5490.0
2020-07-08 11:50:00,217.86,218.16,217.7,218.09,5153.0,202.263,202.5415,202.1144,202.4765,5153.0
2020-07-08 11:55:00,218.04,218.04,217.74,217.82,4947.0,202.4301,202.4301,202.1516,202.2258,4947.0
2020-07-08 12:00:00,217.9,217.98,217.64,217.71,6559.0,202.3001,202.3744,202.0587,202.1237,6559.0
2020-07-08 12:05:00,217.73,217.93,217.71,217.85,2804.0,202.1423,202.328,202.1237,202.2537,2804.0
2020-07-08 12:10:00,217.85,218.05,217.77,217.8,4981.0,202.2537,202.4394,202.1794,202.2073,4981.0
2020-07-08 12:15:00,217.78,218.15,217.59,218.06,12522.0,202.1887,202.5322,202.0123,202.4487,12522.0
2020-07-08 12:20:00,218.12,218.12,217.9,218.01,5661.0,202.5044,202.5044,202.3001,202.4022,5661.0
2020-07-08 12:25:00,218.01,218.02,217.85,217.98,4656.0,202.4022,202.4115,202.2537,202.3744,4656.0
2020-07-08 12:30:00,218.04,218.18,217.96,217.96,3626.0,202.4301,202.5601,202.3558,202.3558,3626.0
2020-07-08 12:35:00,217.92,218.1,217.89,218.1,5406.0,202.3187,202.4858,202.2908,202.4858,5406.0
2020-07-08 12:40:00,218.14,218.22,217.89,217.94,6872.0,202.5229,202.5972,202.2908,202.3372,6872.0
2020-07-08 12:45:00,217.92,218.14,217.84,217.92,7204.0,202.3187,202.5229,202.2444,202.3187,7204.0
2020-07-08 12:50:00,217.99,218.1,217.71,217.76,6929.0,202.3837,202.4858,202.1237,202.1701,6929.0
2020-07-08 12:55:00,217.78,218.26,217.75,218.22,4703.0,202.1887,202.6343,202.1609,202.5972,4703.0
2020-07-08 13:00:00,218.29,218.29,218.03,218.18,19164.0,202.6622,202.6622,202.4208,202.5601,19164.0
2020-07-08 13:05:00,218.18,218.23,218.12,218.18,3079.0,202.5601,202.6065,202.5044,202.5601,3079.0
2020-07-08 13:10:00,218.18,218.18,218.04,218.05,5475.0,202.5601,202.5601,202.4301,202.4394,5475.0
2020-07-08 13:15:00,218.08,218.13,217.9,217.96,6083.0,202.4672,202.5136,202.3001,202.3558,6083.0
2020-07-08 13:20:00,217.87,217.94,217.65,217.69,7787.0,202.2723,202.3372,202.068,202.1051,7787.0
2020-07-08 13:25:00,217.61,217.69,217.26,217.61,7475.0,202.0309,202.1051,201.7059,202.0309,7475.0
2020-07-08 13:30:00,217.57,217.78,217.56,217.74,2925.0,201.9937,202.1887,201.9845,202.1516,2925.0
2020-07-08 13:35:00,217.68,217.86,217.67,217.78,4236.0,202.0959,202.263,202.0866,202.1887,4236.0
2020-07-08 13:40:00,217.86,217.9,217.71,217.75,15786.0,202.263,202.3001,202.1237,202.1609,15786.0
2020-07-08 13:45:00,217.72,217.91,217.69,217.84,4848.0,202.133,202.3094,202.1051,202.2444,4848.0
2020-07-08 13:50:00,217.83,217.91,217.62,217.62,10824.0,202.2351,202.3094,202.0402,202.0402,10824.0
2020-07-08 13:55:00,217.65,217.75,217.36,217.52,12674.0,202.068,202.1609,201.7988,201.9473,12674.0
2020-07-08 14:00:00,217.5,217.78,217.39,217.45,7208.0,201.9287,202.1887,201.8266,201.8823,7208.0
2020-07-08 14:05:00,217.52,217.65,217.41,217.5,5063.0,201.9473,202.068,201.8452,201.9287,5063.0
2020-07-08 14:10:00,217.49,217.85,217.46,217.7,8679.0,201.9195,202.2537,201.8916,202.1144,8679.0
2020-07-08 14:15:00,217.72,217.94,217.72,217.89,10421.0,202.133,202.3372,202.133,202.2908,10421.0
2020-07-08 14:20:00,217.87,218.14,217.79,217.85,7676.0,202.2723,202.5229,202.198,202.2537,7676.0
2020-07-08 14:25:00,217.88,217.88,217.72,217.84,6829.0,202.2815,202.2815,202.133,202.2444,6829.0
2020-07-08 14:30:00,217.84,217.89,217.67,217.68,7855.0,202.2444,202.2908,202.0866,202.0959,7855.0
2020-07-08 14:35:00,217.65,217.76,217.56,217.69,6200.0,202.068,202.1701,201.9845,202.1051,6200.0
2020-07-08 14:40:00,217.79,217.79,217.3,217.33,4377.0,202.198,202.198,201.7431,201.7709,4377.0
2020-07-08 14:45:00,217.3,217.44,217.22,217.44,6804.0,201.7431,201.873,201.6688,201.873,6804.0
2020-07-08 14:50:00,217.43,217.62,217.2,217.24,7086.0,201.8638,202.0402,201.6502,201.6874,7086.0
2020-07-08 14:55:00,217.28,217.89,217.28,217.75,12636.0,201.7245,202.2908,201.7245,202.1609,12636.0
2020-07-08 15:00:00,217.86,218.09,217.85,217.99,13307.0,202.263,202.4765,202.2537,202.3837,13307.0
2020-07-08 15:05:00,217.95,218.15,217.84,218.08,10041.0,202.3465,202.5322,202.2444,202.4672,10041.0
2020-07-08 15:10:00,218.17,218.35,218.15,218.34,6654.0,202.5508,202.7179,202.5322,202.7086,6654.0
2020-07-08 15:15:00,218.31,218.37,218.21,218.35,8057.0,202.6808,202.7365,202.5879,202.7179,8057.0
2020-07-08 15:20:00,218.35,218.62,218.29,218.56,12592.0,202.7179,202.9686,202.6622,202.9129,12592.0
2020-07-08 15:25:00,218.55,218.65,218.34,218.41,7508.0,202.9036,202.9964,202.7086,202.7736,7508.0
2020-07-08 15:30:00,218.54,218.59,218.4,218.52,8273.0,202.8943,202.9407,202.7643,202.8757,8273.0
2020-07-08 15:35:00,218.49,218.72,218.23,218.32,11157.0,202.8479,203.0614,202.6065,202.69,11157.0
2020-07-08 15:40:00,218.34,218.45,218.29,218.36,13036.0,202.7086,202.8107,202.6622,202.7272,13036.0
2020-07-08 15:45:00,218.4,218.56,218.29,218.4,17909.0,202.7643,202.9129,202.6622,202.7643,17909.0
2020-07-08 15:50:00,218.38,218.73,218.13,218.73,29073.0,202.7457,203.0707,202.5136,203.0707,29073.0
2020-07-08 15:55:00,218.7,218.91,218.51,218.88,74135.0,203.0428,203.2378,202.8664,203.21,74135.0
2020-07-09 09:30:00,218.47,219.7,218.12,218.43,76884.0,202.8293,203.9712,202.5044,202.7922,76884.0
2020-07-09 09:35:00,218.55,219.48,218.22,219.17,25780.0,202.9036,203.767,202.5972,203.4792,25780.0
2020-07-09 09:40:00,219.18,219.47,219.03,219.33,19914.0,203.4885,203.7577,203.3492,203.6277,19914.0
2020-07-09 09:45:00,219.57,219.85,219.27,219.54,19190.0,203.8506,204.1105,203.572,203.8227,19190.0
2020-07-09 09:50:00,219.64,219.85,219.35,219.85,12067.0,203.9155,204.1105,203.6463,204.1105,12067.0
2020-07-09 09:55:00,219.81,219.98,219.71,219.84,15142.0,204.0734,204.2312,203.9805,204.1012,15142.0
2020-07-09 10:00:00,219.82,220.52,219.75,220.52,100893.0,204.0827,204.7325,204.0177,204.7325,100893.0
2020-07-09 10:05:00,220.54,220.61,220.12,220.2,12043.0,204.7511,204.8161,204.3612,204.4354,12043.0
2020-07-09 10:10:00,220.25,220.33,219.78,219.88,14053.0,204.4819,204.5561,204.0455,204.1384,14053.0
2020-07-09 10:15:00,219.94,219.94,219.42,219.53,15387.0,204.1941,204.1941,203.7113,203.8134,15387.0
2020-07-09 10:20:00,219.54,219.87,219.17,219.37,21878.0,203.8227,204.1291,203.4792,203.6649,21878.0
2020-07-09 10:25:00,219.34,219.52,218.83,218.97,33359.0,203.637,203.8041,203.1635,203.2935,33359.0
2020-07-09 10:30:00,218.99,219.32,218.9,219.12,22299.0,203.3121,203.6185,203.2285,203.4328,22299.0
2020-07-09 10:35:00,219.21,219.28,218.33,218.37,16856.0,203.5163,203.5813,202.6993,202.7365,16856.0
2020-07-09 10:40:00,218.22,218.77,217.72,217.77,42058.0,202.5972,203.1078,202.133,202.1794,42058.0
2020-07-09 10:45:00,217.82,218.23,217.51,217.51,6638.0,202.2258,202.6065,201.938,201.938,6638.0
2020-07-09 10:50:00,217.5,218.02,217.28,217.72,12538.0,201.9287,202.4115,201.7245,202.133,12538.0
2020-07-09 10:55:00,217.74,217.95,217.18,217.43,15609.0,202.1516,202.3465,201.6317,201.8638,15609.0
2020-07-09 11:00:00,217.3,217.53,216.69,216.89,15204.0,201.7431,201.9566,201.1767,201.3624,15204.0
2020-07-09 11:05:00,216.77,217.43,216.59,217.43,11022.0,201.251,201.8638,201.0839,201.8638,11022.0
2020-07-09 11:10:00,217.4,217.48,217.26,217.43,5114.0,201.8359,201.9102,201.7059,201.8638,5114.0
2020-07-09 11:15:00,217.39,217.52,216.41,216.42,12905.0,201.8266,201.9473,200.9168,200.9261,12905.0
2020-07-09 11:20:00,216.52,216.96,216.44,216.81,12233.0,201.0189,201.4274,200.9446,201.2881,12233.0
2020-07-09 11:25:00,216.91,217.08,216.44,217.02,5225.0,201.381,201.5388,200.9446,201.4831,5225.0
2020-07-09 11:30:00,216.97,217.35,216.91,217.16,5786.0,201.4367,201.7895,201.381,201.6131,5786.0
2020-07-09 11:35:00,216.91,217.29,216.91,216.93,6111.0,201.381,201.7338,201.381,201.3996,6111.0
2020-07-09 11:40:00,217.07,217.07,216.25,216.45,9841.0,201.5295,201.5295,200.7682,200.9539,9841.0
2020-07-09 11:45:00,216.44,216.79,216.35,216.66,5926.0,200.9446,201.2696,200.8611,201.1489,5926.0
2020-07-09 11:50:00,216.62,216.68,216.23,216.47,18259.0,201.1117,201.1675,200.7497,200.9725,18259.0
2020-07-09 11:55:00,216.54,217.03,216.49,217.03,6111.0,201.0375,201.4924,200.9911,201.4924,6111.0
2020-07-09 12:00:00,216.93,217.64,216.85,217.63,4616.0,201.3996,202.0587,201.3253,202.0494,4616.0
2020-07-09 12:05:00,217.57,217.75,217.54,217.61,4346.0,201.9937,202.1609,201.9659,202.0309,4346.0
2020-07-09 12:10:00,217.64,217.72,217.41,217.44,4187.0,202.0587,202.133,201.8452,201.873,4187.0
2020-07-09 12:15:00,217.51,217.94,217.51,217.92,6069.0,201.938,202.3372,201.938,202.3187,6069.0
2020-07-09 12:20:00,217.87,218.01,217.73,217.88,4601.0,202.2723,202.4022,202.1423,202.2815,4601.0
2020-07-09 12:25:00,217.85,217.96,217.64,217.76,5452.0,202.2537,202.3558,202.0587,202.1701,5452.0
2020-07-09 12:30:00,217.77,217.88,217.65,217.79,4270.0,202.1794,202.2815,202.068,202.198,4270.0
2020-07-09 12:35:00,217.81,217.88,217.7,217.77,6868.0,202.2166,202.2815,202.1144,202.1794,6868.0
2020-07-09 12:40:00,217.87,218.08,217.81,217.96,5194.0,202.2723,202.4672,202.2166,202.3558,5194.0
2020-07-09 12:45:00,217.98,218.35,217.97,218.27,2687.0,202.3744,202.7179,202.3651,202.6436,2687.0
2020-07-09 12:50:00,218.23,218.31,218.06,218.18,6500.0,202.6065,202.6808,202.4487,202.5601,6500.0
2020-07-09 12:55:00,218.22,218.3,218.12,218.14,8303.0,202.5972,202.6715,202.5044,202.5229,8303.0
2020-07-09 13:00:00,218.07,218.48,218.02,218.37,6968.0,202.4579,202.8386,202.4115,202.7365,6968.0
2020-07-09 13:05:00,218.42,218.57,218.33,218.57,3100.0,202.7829,202.9221,202.6993,202.9221,3100.0
2020-07-09 13:10:00,218.64,218.84,218.61,218.61,4046.0,202.9871,203.1728,202.9593,202.9593,4046.0
2020-07-09 13:15:00,218.62,218.77,218.59,218.59,4603.0,202.9686,203.1078,202.9407,202.9407,4603.0
2020-07-09 13:20:00,218.55,218.58,218.39,218.48,3727.0,202.9036,202.9314,202.755,202.8386,3727.0
2020-07-09 13:25:00,218.54,218.75,218.53,218.67,5517.0,202.8943,203.0893,202.885,203.015,5517.0
2020-07-09 13:30:00,218.74,218.97,218.73,218.92,5440.0,203.08,203.2935,203.0707,203.2471,5440.0
2020-07-09 13:35:00,218.86,218.94,218.78,218.78,3902.0,203.1914,203.2657,203.1171,203.1171,3902.0
2020-07-09 13:40:00,218.83,219.0,218.38,218.4,7615.0,203.1635,203.3214,202.7457,202.7643,7615.0
2020-07-09 13:45:00,218.36,218.5,218.31,218.41,3556.0,202.7272,202.8572,202.6808,202.7736,3556.0
2020-07-09 13:50:00,218.41,218.41,218.14,218.25,5072.0,202.7736,202.7736,202.5229,202.6251,5072.0
2020-07-09 13:55:00,218.25,218.29,218.11,218.21,13485.0,202.6251,202.6622,202.4951,202.5879,13485.0
2020-07-09 14:00:00,218.16,218.32,218.03,218.27,5725.0,202.5415,202.69,202.4208,202.6436,5725.0
2020-07-09 14:05:00,218.32,218.65,218.29,218.57,8697.0,202.69,202.9964,202.6622,202.9221,8697.0
2020-07-09 14:10:00,218.53,218.62,218.42,218.62,4990.0,202.885,202.9686,202.7829,202.9686,4990.0
2020-07-09 14:15:00,218.63,219.05,218.63,218.96,9503.0,202.9778,203.3678,202.9778,203.2842,9503.0
2020-07-09 14:20:00,219.03,219.03,218.81,218.85,4399.0,203.3492,203.3492,203.145,203.1821,4399.0
2020-07-09 14:25:00,218.83,218.92,218.82,218.83,6584.0,203.1635,203.2471,203.1542,203.1635,6584.0
2020-07-09 14:30:00,218.87,218.87,218.59,218.6,7376.0,203.2007,203.2007,202.9407,202.95,7376.0
2020-07-09 14:35:00,218.52,218.67,218.42,218.55,8846.0,202.8757,203.015,202.7829,202.9036,8846.0
2020-07-09 14:40:00,218.64,218.65,218.46,218.57,9746.0,202.9871,202.9964,202.82,202.9221,9746.0
2020-07-09 14:45:00,218.56,218.89,218.53,218.81,4907.0,202.9129,203.2192,202.885,203.145,4907.0
2020-07-09 14:50:00,218.8,218.85,218.69,218.82,5207.0,203.1357,203.1821,203.0336,203.1542,5207.0
2020-07-09 14:55:00,218.84,219.0,218.8,218.88,8918.0,203.1728,203.3214,203.1357,203.21,8918.0
2020-07-09 15:00:00,218.94,219.05,218.79,218.96,10987.0,203.2657,203.3678,203.1264,203.2842,10987.0
2020-07-09 15:05:00,219.03,219.03,218.73,218.97,9056.0,203.3492,203.3492,203.0707,203.2935,9056.0
2020-07-09 15:10:00,219.01,219.31,218.87,219.27,18148.0,203.3306,203.6092,203.2007,203.572,18148.0
2020-07-09 15:15:00,219.39,219.51,219.04,219.13,12259.0,203.6834,203.7948,203.3585,203.4421,12259.0
2020-07-09 15:20:00,219.13,219.13,218.57,218.73,15741.0,203.4421,203.4421,202.9221,203.0707,15741.0
2020-07-09 15:25:00,218.77,218.84,218.3,218.47,12233.0,203.1078,203.1728,202.6715,202.8293,12233.0
2020-07-09 15:30:00,218.46,218.61,218.0,218.48,24071.0,202.82,202.9593,202.393,202.8386,24071.0
2020-07-09 15:35:00,218.45,218.65,218.15,218.58,15961.0,202.8107,202.9964,202.5322,202.9314,15961.0
2020-07-09 15:40:00,218.55,218.73,218.26,218.73,15488.0,202.9036,203.0707,202.6343,203.0707,15488.0
2020-07-09 15:45:00,218.73,219.51,218.73,219.31,24307.0,203.0707,203.7948,203.0707,203.6092,24307.0
2020-07-09 15:50:00,219.44,219.54,219.02,219.17,29542.0,203.7299,203.8227,203.3399,203.4792,29542.0
2020-07-09 15:55:00,219.26,219.38,218.86,219.38,82660.0,203.5627,203.6742,203.1914,203.6742,82660.0
2020-07-10 09:30:00,219.0,219.69,218.15,218.26,41091.0,203.3214,203.962,202.5322,202.6343,41091.0
2020-07-10 09:35:00,218.31,218.72,217.9,218.72,11056.0,202.6808,203.0614,202.3001,203.0614,11056.0
2020-07-10 09:40:00,218.68,219.2,218.58,219.09,7266.0,203.0243,203.507,202.9314,203.4049,7266.0
2020-07-10 09:45:00,219.03,219.11,218.08,218.11,15657.0,203.3492,203.4235,202.4672,202.4951,15657.0
2020-07-10 09:50:00,218.12,218.34,217.66,217.85,6221.0,202.5044,202.7086,202.0773,202.2537,6221.0
2020-07-10 09:55:00,217.84,218.59,217.74,218.53,9948.0,202.2444,202.9407,202.1516,202.885,9948.0
2020-07-10 10:00:00,218.48,218.48,217.72,218.12,10703.0,202.8386,202.8386,202.133,202.5044,10703.0
2020-07-10 10:05:00,218.2,218.91,218.14,218.81,10293.0,202.5786,203.2378,202.5229,203.145,10293.0
2020-07-10 10:10:00,218.79,219.28,218.71,219.28,8859.0,203.1264,203.5813,203.0521,203.5813,8859.0
2020-07-10 10:15:00,219.36,219.56,219.33,219.34,11654.0,203.6556,203.8413,203.6277,203.637,11654.0
2020-07-10 10:20:00,219.33,219.42,218.85,218.94,5330.0,203.6277,203.7113,203.1821,203.2657,5330.0
2020-07-10 10:25:00,219.02,219.57,219.02,219.42,5718.0,203.3399,203.8506,203.3399,203.7113,5718.0
2020-07-10 10:30:00,219.26,219.51,219.26,219.5,6283.0,203.5627,203.7948,203.5627,203.7856,6283.0
2020-07-10 10:35:00,219.47,219.66,219.23,219.27,10186.0,203.7577,203.9341,203.5349,203.572,10186.0
2020-07-10 10:40:00,219.35,219.92,219.31,219.72,8005.0,203.6463,204.1755,203.6092,203.9898,8005.0
2020-07-10 10:45:00,219.7,219.7,219.34,219.61,11012.0,203.9712,203.9712,203.637,203.8877,11012.0
2020-07-10 10:50:00,219.57,219.81,219.44,219.73,12721.0,203.8506,204.0734,203.7299,203.9991,12721.0
2020-07-10 10:55:00,219.91,219.91,219.47,219.6,7160.0,204.1662,204.1662,203.7577,203.8784,7160.0
2020-07-10 11:00:00,219.65,219.7,219.31,219.5,10148.0,203.9248,203.9712,203.6092,203.7856,10148.0
2020-07-10 11:05:00,219.45,219.77,219.4,219.74,4319.0,203.7391,204.0362,203.6927,204.0084,4319.0
2020-07-10 11:10:00,219.89,219.89,219.55,219.57,6549.0,204.1476,204.1476,203.832,203.8506,6549.0
2020-07-10 11:15:00,219.72,219.88,219.57,219.71,5602.0,203.9898,204.1384,203.8506,203.9805,5602.0
2020-07-10 11:20:00,219.71,219.88,219.63,219.86,3339.0,203.9805,204.1384,203.9063,204.1198,3339.0
2020-07-10 11:25:00,219.85,219.94,219.68,219.69,3934.0,204.1105,204.1941,203.9527,203.962,3934.0
2020-07-10 11:30:00,219.72,219.75,219.4,219.43,5445.0,203.9898,204.0177,203.6927,203.7206,5445.0
2020-07-10 11:35:00,219.51,219.81,219.49,219.65,9707.0,203.7948,204.0734,203.7763,203.9248,9707.0
2020-07-10 11:40:00,219.77,219.92,219.75,219.88,5167.0,204.0362,204.1755,204.0177,204.1384,5167.0
2020-07-10 11:45:00,219.85,219.95,219.73,219.91,6398.0,204.1105,204.2033,203.9991,204.1662,6398.0
2020-07-10 11:50:00,219.91,219.91,219.77,219.88,9316.0,204.1662,204.1662,204.0362,204.1384,9316.0
2020-07-10 11:55:00,219.9,220.0,219.79,219.9,11894.0,204.1569,204.2498,204.0548,204.1569,11894.0
2020-07-10 12:00:00,219.94,220.06,219.81,219.91,22677.0,204.1941,204.3055,204.0734,204.1662,22677.0
2020-07-10 12:05:00,219.91,220.1,219.91,219.99,9049.0,204.1662,204.3426,204.1662,204.2405,9049.0
2020-07-10 12:10:00,220.06,220.07,220.01,220.04,2572.0,204.3055,204.3148,204.2591,204.2869,2572.0
2020-07-10 12:15:00,220.05,220.08,219.59,219.62,8871.0,204.2962,204.324,203.8691,203.897,8871.0
2020-07-10 12:20:00,219.66,219.69,219.38,219.39,4794.0,203.9341,203.962,203.6742,203.6834,4794.0
2020-07-10 12:25:00,219.43,219.55,219.27,219.27,8583.0,203.7206,203.832,203.572,203.572,8583.0
2020-07-10 12:30:00,219.27,219.59,219.27,219.59,5157.0,203.572,203.8691,203.572,203.8691,5157.0
2020-07-10 12:35:00,219.51,219.58,219.41,219.41,4178.0,203.7948,203.8598,203.702,203.702,4178.0
2020-07-10 12:40:00,219.38,219.64,219.18,219.64,5000.0,203.6742,203.9155,203.4885,203.9155,5000.0
2020-07-10 12:45:00,219.57,219.73,219.53,219.6,6152.0,203.8506,203.9991,203.8134,203.8784,6152.0
2020-07-10 12:50:00,219.5,219.67,219.42,219.43,5159.0,203.7856,203.9434,203.7113,203.7206,5159.0
2020-07-10 12:55:00,219.41,219.51,219.34,219.38,5946.0,203.702,203.7948,203.637,203.6742,5946.0
2020-07-10 13:00:00,219.37,219.41,219.25,219.39,4868.0,203.6649,203.702,203.5535,203.6834,4868.0
2020-07-10 13:05:00,219.37,219.42,219.3,219.42,7780.0,203.6649,203.7113,203.5999,203.7113,7780.0
2020-07-10 13:10:00,219.41,219.42,219.3,219.31,4068.0,203.702,203.7113,203.5999,203.6092,4068.0
2020-07-10 13:15:00,219.37,219.42,219.32,219.42,4419.0,203.6649,203.7113,203.6185,203.7113,4419.0
2020-07-10 13:20:00,219.38,219.63,219.34,219.55,4938.0,203.6742,203.9063,203.637,203.832,4938.0
2020-07-10 13:25:00,219.51,219.56,219.45,219.53,3620.0,203.7948,203.8413,203.7391,203.8134,3620.0
2020-07-10 13:30:00,219.5,219.61,219.38,219.39,5014.0,203.7856,203.8877,203.6742,203.6834,5014.0
2020-07-10 13:35:00,219.41,219.43,219.25,219.42,5434.0,203.702,203.7206,203.5535,203.7113,5434.0
2020-07-10 13:40:00,219.38,219.6,219.38,219.59,4336.0,203.6742,203.8784,203.6742,203.8691,4336.0
2020-07-10 13:45:00,219.58,219.63,219.49,219.6,4790.0,203.8598,203.9063,203.7763,203.8784,4790.0
2020-07-10 13:50:00,219.57,219.78,219.57,219.64,6685.0,203.8506,204.0455,203.8506,203.9155,6685.0
2020-07-10 13:55:00,219.67,219.68,219.35,219.47,6010.0,203.9434,203.9527,203.6463,203.7577,6010.0
2020-07-10 14:00:00,219.5,219.59,219.4,219.57,4032.0,203.7856,203.8691,203.6927,203.8506,4032.0
2020-07-10 14:05:00,219.53,219.6,219.39,219.39,5961.0,203.8134,203.8784,203.6834,203.6834,5961.0
2020-07-10 14:10:00,219.48,219.53,219.38,219.42,2918.0,203.767,203.8134,203.6742,203.7113,2918.0
2020-07-10 14:15:00,219.39,219.52,219.32,219.38,4302.0,203.6834,203.8041,203.6185,203.6742,4302.0
2020-07-10 14:20:00,219.47,219.56,219.44,219.56,4784.0,203.7577,203.8413,203.7299,203.8413,4784.0
2020-07-10 14:25:00,219.54,219.68,219.54,219.66,6988.0,203.8227,203.9527,203.8227,203.9341,6988.0
2020-07-10 14:30:00,219.66,219.88,219.64,219.87,3778.0,203.9341,204.1384,203.9155,204.1291,3778.0
2020-07-10 14:35:00,219.87,220.07,219.84,220.05,7047.0,204.1291,204.3148,204.1012,204.2962,7047.0
2020-07-10 14:40:00,220.05,220.16,220.02,220.16,5355.0,204.2962,204.3983,204.2683,204.3983,5355.0
2020-07-10 14:45:00,220.13,220.28,220.09,220.21,7532.0,204.3705,204.5097,204.3333,204.4447,7532.0
2020-07-10 14:50:00,220.21,220.31,220.15,220.28,7860.0,204.4447,204.5376,204.389,204.5097,7860.0
2020-07-10 14:55:00,220.23,220.3,220.21,220.24,4961.0,204.4633,204.5283,204.4447,204.4726,4961.0
2020-07-10 15:00:00,220.21,220.21,219.97,220.21,11902.0,204.4447,204.4447,204.2219,204.4447,11902.0
2020-07-10 15:05:00,220.16,220.16,219.82,219.96,5189.0,204.3983,204.3983,204.0827,204.2126,5189.0
2020-07-10 15:10:00,219.94,220.18,219.93,220.15,9192.0,204.1941,204.4169,204.1848,204.389,9192.0
2020-07-10 15:15:00,220.13,220.41,220.13,220.39,7772.0,204.3705,204.6304,204.3705,204.6118,7772.0
2020-07-10 15:20:00,220.41,220.59,220.4,220.55,13641.0,204.6304,204.7975,204.6211,204.7604,13641.0
2020-07-10 15:25:00,220.57,220.64,220.52,220.56,15052.0,204.779,204.8439,204.7325,204.7697,15052.0
2020-07-10 15:30:00,220.54,220.73,220.5,220.7,16640.0,204.7511,204.9275,204.714,204.8997,16640.0
2020-07-10 15:35:00,220.72,220.87,220.14,220.4,27694.0,204.9182,205.0575,204.3797,204.6211,27694.0
2020-07-10 15:40:00,220.42,220.52,220.03,220.27,14186.0,204.6397,204.7325,204.2776,204.5004,14186.0
2020-07-10 15:45:00,220.28,220.6,220.19,220.59,23081.0,204.5097,204.8068,204.4262,204.7975,23081.0
2020-07-10 15:50:00,220.58,220.61,220.27,220.56,27570.0,204.7882,204.8161,204.5004,204.7697,27570.0
2020-07-10 15:55:00,220.54,220.69,220.26,220.26,64366.0,204.7511,204.8904,204.4912,204.4912,64366.0
2020-07-13 09:30:00,221.33,221.87,220.99,221.28,95149.0,205.4846,205.9859,205.1689,205.4381,95149.0
2020-07-13 09:35:00,221.4,221.58,220.53,220.73,23573.0,205.5495,205.7167,204.7418,204.9275,23573.0
2020-07-13 09:40:00,220.82,221.3,220.82,221.17,22397.0,205.0111,205.4567,205.0111,205.336,22397.0
2020-07-13 09:45:00,221.19,221.19,220.89,221.09,32137.0,205.3546,205.3546,205.0761,205.2617,32137.0
2020-07-13 09:50:00,221.25,221.43,220.85,220.89,19041.0,205.4103,205.5774,205.0389,205.0761,19041.0
2020-07-13 09:55:00,220.96,221.04,220.34,220.34,26861.0,205.141,205.2153,204.5654,204.5654,26861.0
2020-07-13 10:00:00,220.34,220.44,220.12,220.41,21759.0,204.5654,204.6583,204.3612,204.6304,21759.0
2020-07-13 10:05:00,220.45,220.82,220.39,220.75,13988.0,204.6676,205.0111,204.6118,204.9461,13988.0
2020-07-13 10:10:00,220.84,220.85,220.59,220.73,14475.0,205.0296,205.0389,204.7975,204.9275,14475.0
2020-07-13 10:15:00,220.76,220.84,220.51,220.61,15907.0,204.9554,205.0296,204.7233,204.8161,15907.0
2020-07-13 10:20:00,220.61,220.78,220.44,220.46,17471.0,204.8161,204.9739,204.6583,204.6768,17471.0
2020-07-13 10:25:00,220.48,220.65,220.39,220.59,27713.0,204.6954,204.8532,204.6118,204.7975,27713.0
2020-07-13 10:30:00,220.59,220.95,220.58,220.91,11514.0,204.7975,205.1318,204.7882,205.0946,11514.0
2020-07-13 10:35:00,220.94,220.96,220.51,220.75,24791.0,205.1225,205.141,204.7233,204.9461,24791.0
2020-07-13 10:40:00,220.8,220.8,220.51,220.77,11441.0,204.9925,204.9925,204.7233,204.9646,11441.0
2020-07-13 10:45:00,220.78,221.07,220.53,221.07,11501.0,204.9739,205.2432,204.7418,205.2432,11501.0
2020-07-13 10:50:00,221.03,221.05,220.75,220.88,6108.0,205.206,205.2246,204.9461,205.0668,6108.0
2020-07-13 10:55:00,220.83,221.18,220.83,221.01,13581.0,205.0203,205.3453,205.0203,205.1875,13581.0
2020-07-13 11:00:00,221.06,221.13,220.89,221.08,13380.0,205.2339,205.2989,205.0761,205.2524,13380.0
2020-07-13 11:05:00,221.09,221.29,221.0,221.03,20087.0,205.2617,205.4474,205.1782,205.206,20087.0
2020-07-13 11:10:00,221.05,221.12,221.0,221.0,21365.0,205.2246,205.2896,205.1782,205.1782,21365.0
2020-07-13 11:15:00,221.01,221.19,221.0,221.16,13417.0,205.1875,205.3546,205.1782,205.3267,13417.0
2020-07-13 11:20:00,221.12,221.46,221.01,221.23,16622.0,205.2896,205.6052,205.1875,205.3917,16622.0
2020-07-13 11:25:00,221.21,221.41,221.2,221.22,10172.0,205.3731,205.5588,205.3639,205.3824,10172.0
2020-07-13 11:30:00,221.26,221.39,220.85,220.89,10747.0,205.4196,205.5403,205.0389,205.0761,10747.0
2020-07-13 11:35:00,220.83,220.99,220.65,220.75,9292.0,205.0203,205.1689,204.8532,204.9461,9292.0
2020-07-13 11:40:00,220.77,220.78,220.6,220.72,6607.0,204.9646,204.9739,204.8068,204.9182,6607.0
2020-07-13 11:45:00,220.73,220.85,220.44,220.74,7144.0,204.9275,205.0389,204.6583,204.9368,7144.0
2020-07-13 11:50:00,220.79,220.93,220.72,220.79,9959.0,204.9832,205.1132,204.9182,204.9832,9959.0
2020-07-13 11:55:00,220.74,220.92,220.73,220.78,6205.0,204.9368,205.1039,204.9275,204.9739,6205.0
2020-07-13 12:00:00,220.84,220.88,220.61,220.8,7703.0,205.0296,205.0668,204.8161,204.9925,7703.0
2020-07-13 12:05:00,220.8,220.95,220.8,220.9,8902.0,204.9925,205.1318,204.9925,205.0853,8902.0
2020-07-13 12:10:00,220.88,220.91,220.57,220.64,4836.0,205.0668,205.0946,204.779,204.8439,4836.0
2020-07-13 12:15:00,220.58,220.82,220.51,220.8,4847.0,204.7882,205.0111,204.7233,204.9925,4847.0
2020-07-13 12:20:00,220.84,220.97,220.76,220.94,8177.0,205.0296,205.1503,204.9554,205.1225,8177.0
2020-07-13 12:25:00,220.91,220.95,220.79,220.79,5868.0,205.0946,205.1318,204.9832,204.9832,5868.0
2020-07-13 12:30:00,220.81,220.86,220.78,220.78,9095.0,205.0018,205.0482,204.9739,204.9739,9095.0
2020-07-13 12:35:00,220.75,220.75,220.55,220.71,8175.0,204.9461,204.9461,204.7604,204.9089,8175.0
2020-07-13 12:40:00,220.68,220.68,220.22,220.45,10157.0,204.8811,204.8811,204.454,204.6676,10157.0
2020-07-13 12:45:00,220.41,220.41,220.17,220.17,8816.0,204.6304,204.6304,204.4076,204.4076,8816.0
2020-07-13 12:50:00,220.22,220.22,219.92,219.92,11594.0,204.454,204.454,204.1755,204.1755,11594.0
2020-07-13 12:55:00,219.96,220.02,219.82,219.96,18178.0,204.2126,204.2683,204.0827,204.2126,18178.0
2020-07-13 13:00:00,220.0,220.19,219.83,219.98,18174.0,204.2498,204.4262,204.0919,204.2312,18174.0
2020-07-13 13:05:00,220.03,220.1,219.8,219.85,8607.0,204.2776,204.3426,204.0641,204.1105,8607.0
2020-07-13 13:10:00,219.88,219.98,219.88,219.88,4975.0,204.1384,204.2312,204.1384,204.1384,4975.0
2020-07-13 13:15:00,219.93,220.21,219.93,220.15,8564.0,204.1848,204.4447,204.1848,204.389,8564.0
2020-07-13 13:20:00,220.1,220.25,220.05,220.18,11823.0,204.3426,204.4819,204.2962,204.4169,11823.0
2020-07-13 13:25:00,220.2,220.2,220.01,220.06,7671.0,204.4354,204.4354,204.2591,204.3055,7671.0
2020-07-13 13:30:00,220.09,220.15,220.0,220.13,8399.0,204.3333,204.389,204.2498,204.3705,8399.0
2020-07-13 13:35:00,220.11,220.31,220.05,220.16,10372.0,204.3519,204.5376,204.2962,204.3983,10372.0
2020-07-13 13:40:00,220.12,220.18,219.91,219.94,10152.0,204.3612,204.4169,204.1662,204.1941,10152.0
2020-07-13 13:45:00,220.0,220.06,219.87,219.99,8601.0,204.2498,204.3055,204.1291,204.2405,8601.0
2020-07-13 13:50:00,219.95,219.96,219.65,219.66,8207.0,204.2033,204.2126,203.9248,203.9341,8207.0
2020-07-13 13:55:00,219.69,219.83,219.63,219.64,9690.0,203.962,204.0919,203.9063,203.9155,9690.0
2020-07-13 14:00:00,219.6,219.71,219.27,219.31,16861.0,203.8784,203.9805,203.572,203.6092,16861.0
2020-07-13 14:05:00,219.37,219.38,218.77,218.88,17062.0,203.6649,203.6742,203.1078,203.21,17062.0
2020-07-13 14:10:00,218.85,219.01,218.69,218.91,8325.0,203.1821,203.3306,203.0336,203.2378,8325.0
2020-07-13 14:15:00,218.91,219.05,218.75,219.03,7616.0,203.2378,203.3678,203.0893,203.3492,7616.0
2020-07-13 14:20:00,218.95,219.04,218.26,218.62,13333.0,203.2749,203.3585,202.6343,202.9686,13333.0
2020-07-13 14:25:00,218.69,218.75,218.29,218.44,15665.0,203.0336,203.0893,202.6622,202.8015,15665.0
2020-07-13 14:30:00,218.39,218.43,218.12,218.3,13233.0,202.755,202.7922,202.5044,202.6715,13233.0
2020-07-13 14:35:00,218.2,218.31,218.01,218.27,19954.0,202.5786,202.6808,202.4022,202.6436,19954.0
2020-07-13 14:40:00,218.27,218.44,218.08,218.23,13806.0,202.6436,202.8015,202.4672,202.6065,13806.0
2020-07-13 14:45:00,218.17,218.56,218.08,218.42,15307.0,202.5508,202.9129,202.4672,202.7829,15307.0
2020-07-13 14:50:00,218.44,218.74,218.27,218.74,12999.0,202.8015,203.08,202.6436,203.08,12999.0
2020-07-13 14:55:00,218.63,218.89,218.55,218.67,9715.0,202.9778,203.2192,202.9036,203.015,9715.0
2020-07-13 15:00:00,218.64,218.64,217.74,217.74,19816.0,202.9871,202.9871,202.1516,202.1516,19816.0
2020-07-13 15:05:00,217.76,217.86,216.78,216.87,20916.0,202.1701,202.263,201.2603,201.3439,20916.0
2020-07-13 15:10:00,216.78,217.5,216.78,217.36,19225.0,201.2603,201.9287,201.2603,201.7988,19225.0
2020-07-13 15:15:00,217.21,217.4,216.94,217.11,24380.0,201.6595,201.8359,201.4088,201.5667,24380.0
2020-07-13 15:20:00,217.14,217.25,216.85,216.85,15653.0,201.5945,201.6966,201.3253,201.3253,15653.0
2020-07-13 15:25:00,216.76,216.97,216.6,216.67,19906.0,201.2417,201.4367,201.0932,201.1582,19906.0
2020-07-13 15:30:00,216.7,216.82,215.57,215.6,39775.0,201.186,201.2974,200.1369,200.1648,39775.0
2020-07-13 15:35:00,215.65,216.23,215.65,216.06,28792.0,200.2112,200.7497,200.2112,200.5918,28792.0
2020-07-13 15:40:00,216.06,216.86,216.05,216.68,32984.0,200.5918,201.3346,200.5826,201.1675,32984.0
2020-07-13 15:45:00,216.61,216.61,215.71,215.81,21827.0,201.1025,201.1025,200.2669,200.3597,21827.0
2020-07-13 15:50:00,215.73,215.93,215.23,215.29,49883.0,200.2855,200.4711,199.8213,199.877,49883.0
2020-07-13 15:55:00,215.3,216.09,215.26,215.74,126316.0,199.8863,200.6197,199.8491,200.2948,126316.0
2020-07-14 09:30:00,214.8,215.03,213.51,214.47,98952.0,199.422,199.6356,198.2244,199.1157,98952.0
2020-07-14 09:35:00,214.42,215.6,214.29,215.6,22111.0,199.0693,200.1648,198.9486,200.1648,22111.0
2020-07-14 09:40:00,215.56,216.0,215.19,216.0,12370.0,200.1276,200.5361,199.7841,200.5361,12370.0
2020-07-14 09:45:00,215.9,216.21,215.36,215.53,13274.0,200.4433,200.7311,199.942,200.0998,13274.0
2020-07-14 09:50:00,215.43,215.46,213.79,214.23,24009.0,200.0069,200.0348,198.4844,198.8929,24009.0
2020-07-14 09:55:00,214.17,215.35,214.0,215.06,11981.0,198.8371,199.9327,198.6793,199.6634,11981.0
2020-07-14 10:00:00,214.97,215.46,214.8,214.98,16058.0,199.5799,200.0348,199.422,199.5892,16058.0
2020-07-14 10:05:00,214.95,215.36,214.77,215.0,18367.0,199.5613,199.942,199.3942,199.6077,18367.0
2020-07-14 10:10:00,215.05,215.58,214.87,215.13,16052.0,199.6541,200.1462,199.487,199.7284,16052.0
2020-07-14 10:15:00,215.12,215.27,214.56,214.56,26760.0,199.7191,199.8584,199.1992,199.1992,26760.0
2020-07-14 10:20:00,214.6,215.29,214.51,214.9,16113.0,199.2364,199.877,199.1528,199.5149,16113.0
2020-07-14 10:25:00,214.82,215.26,214.73,215.26,20584.0,199.4406,199.8491,199.3571,199.8491,20584.0
2020-07-14 10:30:00,215.27,215.83,215.23,215.69,11900.0,199.8584,200.3783,199.8213,200.2483,11900.0
2020-07-14 10:35:00,215.55,215.8,214.94,215.0,11699.0,200.1184,200.3505,199.552,199.6077,11699.0
2020-07-14 10:40:00,215.1,215.57,214.99,215.09,13625.0,199.7006,200.1369,199.5984,199.6913,13625.0
2020-07-14 10:45:00,215.26,215.31,214.82,215.09,18913.0,199.8491,199.8955,199.4406,199.6913,18913.0
2020-07-14 10:50:00,215.01,215.58,215.0,215.58,7471.0,199.617,200.1462,199.6077,200.1462,7471.0
2020-07-14 10:55:00,215.57,215.57,214.9,215.0,12239.0,200.1369,200.1369,199.5149,199.6077,12239.0
2020-07-14 11:00:00,215.08,215.86,214.77,215.37,16123.0,199.682,200.4062,199.3942,199.9512,16123.0
2020-07-14 11:05:00,215.29,215.7,214.92,215.5,7444.0,199.877,200.2576,199.5335,200.0719,7444.0
2020-07-14 11:10:00,215.58,215.83,215.34,215.49,5774.0,200.1462,200.3783,199.9234,200.0626,5774.0
2020-07-14 11:15:00,215.58,215.9,215.24,215.79,5923.0,200.1462,200.4433,199.8305,200.3412,5923.0
2020-07-14 11:20:00,215.77,215.89,215.36,215.48,10099.0,200.3226,200.434,199.942,200.0534,10099.0
2020-07-14 11:25:00,215.49,215.63,215.35,215.6,5803.0,200.0626,200.1926,199.9327,200.1648,5803.0
2020-07-14 11:30:00,215.56,216.09,215.25,215.92,19713.0,200.1276,200.6197,199.8398,200.4619,19713.0
2020-07-14 11:35:00,215.86,216.04,215.75,215.9,9748.0,200.4062,200.5733,200.304,200.4433,9748.0
2020-07-14 11:40:00,215.89,216.34,215.81,216.29,5811.0,200.434,200.8518,200.3597,200.8054,5811.0
2020-07-14 11:45:00,216.4,216.53,216.17,216.43,6088.0,200.9075,201.0282,200.694,200.9354,6088.0
2020-07-14 11:50:00,216.4,216.51,216.33,216.36,3899.0,200.9075,201.0096,200.8425,200.8704,3899.0
2020-07-14 11:55:00,216.17,216.36,216.11,216.22,4763.0,200.694,200.8704,200.6383,200.7404,4763.0
2020-07-14 12:00:00,216.22,216.31,215.85,216.17,11383.0,200.7404,200.8239,200.3969,200.694,11383.0
2020-07-14 12:05:00,216.08,216.08,215.67,215.76,3884.0,200.6104,200.6104,200.2298,200.3133,3884.0
2020-07-14 12:10:00,215.84,215.84,215.64,215.68,2226.0,200.3876,200.3876,200.2019,200.239,2226.0
2020-07-14 12:15:00,215.73,216.28,215.64,216.21,14490.0,200.2855,200.7961,200.2019,200.7311,14490.0
2020-07-14 12:20:00,216.22,216.56,216.22,216.41,23000.0,200.7404,201.056,200.7404,200.9168,23000.0
2020-07-14 12:25:00,216.36,216.45,216.05,216.13,4454.0,200.8704,200.9539,200.5826,200.6568,4454.0
2020-07-14 12:30:00,216.2,216.46,216.1,216.22,7914.0,200.7218,200.9632,200.629,200.7404,7914.0
2020-07-14 12:35:00,216.31,216.48,216.18,216.3,18194.0,200.8239,200.9818,200.7032,200.8147,18194.0
2020-07-14 12:40:00,216.43,216.47,216.17,216.27,4817.0,200.9354,200.9725,200.694,200.7868,4817.0
2020-07-14 12:45:00,216.35,216.84,216.34,216.76,4007.0,200.8611,201.316,200.8518,201.2417,4007.0
2020-07-14 12:50:00,216.7,216.7,216.15,216.15,3306.0,201.186,201.186,200.6754,200.6754,3306.0
2020-07-14 12:55:00,216.22,216.26,215.9,216.09,6306.0,200.7404,200.7775,200.4433,200.6197,6306.0
2020-07-14 13:00:00,216.16,216.16,215.74,215.84,3035.0,200.6847,200.6847,200.2948,200.3876,3035.0
2020-07-14 13:05:00,215.84,216.02,215.67,215.67,4119.0,200.3876,200.5547,200.2298,200.2298,4119.0
2020-07-14 13:10:00,215.65,216.1,215.65,216.06,5140.0,200.2112,200.629,200.2112,200.5918,5140.0
2020-07-14 13:15:00,216.06,216.24,215.83,215.84,6236.0,200.5918,200.759,200.3783,200.3876,6236.0
2020-07-14 13:20:00,215.84,216.2,215.83,216.12,2947.0,200.3876,200.7218,200.3783,200.6475,2947.0
2020-07-14 13:25:00,216.04,216.28,216.04,216.09,3648.0,200.5733,200.7961,200.5733,200.6197,3648.0
2020-07-14 13:30:00,216.11,216.59,216.03,216.42,5077.0,200.6383,201.0839,200.564,200.9261,5077.0
2020-07-14 13:35:00,216.42,217.09,216.37,217.09,43037.0,200.9261,201.5481,200.8796,201.5481,43037.0
2020-07-14 13:40:00,217.08,217.24,216.93,217.23,4252.0,201.5388,201.6874,201.3996,201.6781,4252.0
2020-07-14 13:45:00,217.2,217.37,217.15,217.27,4728.0,201.6502,201.8081,201.6038,201.7152,4728.0
2020-07-14 13:50:00,217.27,217.58,217.18,217.47,9219.0,201.7152,202.003,201.6317,201.9009,9219.0
2020-07-14 13:55:00,217.51,217.54,216.59,216.98,22978.0,201.938,201.9659,201.0839,201.446,22978.0
2020-07-14 14:00:00,216.9,217.74,216.6,217.73,13688.0,201.3717,202.1516,201.0932,202.1423,13688.0
2020-07-14 14:05:00,217.63,217.63,216.95,217.12,7693.0,202.0494,202.0494,201.4181,201.576,7693.0
2020-07-14 14:10:00,217.2,217.3,217.06,217.3,6728.0,201.6502,201.7431,201.5202,201.7431,6728.0
2020-07-14 14:15:00,217.32,217.77,217.19,217.75,7243.0,201.7616,202.1794,201.6409,202.1609,7243.0
2020-07-14 14:20:00,217.77,218.0,217.68,217.75,10802.0,202.1794,202.393,202.0959,202.1609,10802.0
2020-07-14 14:25:00,217.84,217.85,217.6,217.78,4101.0,202.2444,202.2537,202.0216,202.1887,4101.0
2020-07-14 14:30:00,217.93,218.0,217.67,217.67,6598.0,202.328,202.393,202.0866,202.0866,6598.0
2020-07-14 14:35:00,217.79,217.97,217.53,217.53,4193.0,202.198,202.3651,201.9566,201.9566,4193.0
2020-07-14 14:40:00,217.71,217.74,217.23,217.43,5808.0,202.1237,202.1516,201.6781,201.8638,5808.0
2020-07-14 14:45:00,217.44,217.57,216.94,217.11,6431.0,201.873,201.9937,201.4088,201.5667,6431.0
2020-07-14 14:50:00,217.19,217.66,217.17,217.66,8263.0,201.6409,202.0773,201.6224,202.0773,8263.0
2020-07-14 14:55:00,217.6,217.96,217.42,217.64,5594.0,202.0216,202.3558,201.8545,202.0587,5594.0
2020-07-14 15:00:00,217.66,217.79,217.18,217.26,11148.0,202.0773,202.198,201.6317,201.7059,11148.0
2020-07-14 15:05:00,217.29,217.55,217.15,217.21,19833.0,201.7338,201.9752,201.6038,201.6595,19833.0
2020-07-14 15:10:00,217.26,217.4,216.97,217.17,9178.0,201.7059,201.8359,201.4367,201.6224,9178.0
2020-07-14 15:15:00,217.06,217.19,216.8,216.89,11722.0,201.5202,201.6409,201.2789,201.3624,11722.0
2020-07-14 15:20:00,216.91,217.84,216.88,217.73,8803.0,201.381,202.2444,201.3531,202.1423,8803.0
2020-07-14 15:25:00,217.75,218.05,217.75,217.99,7401.0,202.1609,202.4394,202.1609,202.3837,7401.0
2020-07-14 15:30:00,218.04,218.35,217.98,218.3,11077.0,202.4301,202.7179,202.3744,202.6715,11077.0
2020-07-14 15:35:00,218.24,218.51,218.08,218.5,11948.0,202.6158,202.8664,202.4672,202.8572,11948.0
2020-07-14 15:40:00,218.45,218.71,218.37,218.46,16637.0,202.8107,203.0521,202.7365,202.82,16637.0
2020-07-14 15:45:00,218.44,219.06,218.44,218.83,22077.0,202.8015,203.3771,202.8015,203.1635,22077.0
2020-07-14 15:50:00,218.89,219.16,218.76,218.9,38454.0,203.2192,203.4699,203.0985,203.2285,38454.0
2020-07-14 15:55:00,218.85,219.37,218.83,219.16,63329.0,203.1821,203.6649,203.1635,203.4699,63329.0
2020-07-15 09:30:00,220.0,220.87,219.86,220.57,102587.0,204.9933,205.804,204.8629,205.5244,102587.0
2020-07-15 09:35:00,220.84,221.56,220.69,221.05,28953.0,205.776,206.4469,205.6362,205.9717,28953.0
2020-07-15 09:40:00,221.23,222.2,221.22,221.95,31032.0,206.1394,207.0432,206.1301,206.8103,31032.0
2020-07-15 09:45:00,221.84,222.19,221.81,221.86,10183.0,206.7078,207.0339,206.6798,206.7264,10183.0
2020-07-15 09:50:00,221.92,222.04,221.11,221.5,15461.0,206.7823,206.8942,206.0276,206.391,15461.0
2020-07-15 09:55:00,221.57,221.75,220.91,221.22,16599.0,206.4562,206.6239,205.8412,206.1301,16599.0
2020-07-15 10:00:00,221.2,221.88,221.19,221.55,14587.0,206.1115,206.7451,206.1021,206.4376,14587.0
2020-07-15 10:05:00,221.54,221.85,221.25,221.26,25625.0,206.4283,206.7171,206.158,206.1674,25625.0
2020-07-15 10:10:00,221.34,221.43,221.14,221.43,21014.0,206.2419,206.3258,206.0555,206.3258,21014.0
2020-07-15 10:15:00,221.38,221.85,221.2,221.85,13447.0,206.2792,206.7171,206.1115,206.7171,13447.0
2020-07-15 10:20:00,221.93,222.0,221.72,221.76,11987.0,206.7917,206.8569,206.596,206.6333,11987.0
2020-07-15 10:25:00,221.74,221.95,221.7,221.72,12768.0,206.6146,206.8103,206.5773,206.596,12768.0
2020-07-15 10:30:00,221.66,221.97,221.66,221.93,7485.0,206.5401,206.8289,206.5401,206.7917,7485.0
2020-07-15 10:35:00,221.93,222.33,221.93,222.05,19751.0,206.7917,207.1644,206.7917,206.9035,19751.0
2020-07-15 10:40:00,222.04,222.63,222.0,222.5,14208.0,206.8942,207.4439,206.8569,207.3228,14208.0
2020-07-15 10:45:00,222.5,222.66,222.34,222.65,11498.0,207.3228,207.4719,207.1737,207.4625,11498.0
2020-07-15 10:50:00,222.64,222.73,222.55,222.55,7713.0,207.4532,207.5371,207.3694,207.3694,7713.0
2020-07-15 10:55:00,222.49,222.75,222.19,222.2,23662.0,207.3135,207.5557,207.0339,207.0432,23662.0
2020-07-15 11:00:00,222.23,222.4,221.78,221.98,22022.0,207.0712,207.2296,206.6519,206.8382,22022.0
2020-07-15 11:05:00,221.99,222.04,221.72,221.98,14701.0,206.8476,206.8942,206.596,206.8382,14701.0
2020-07-15 11:10:00,221.95,222.09,221.76,221.83,19455.0,206.8103,206.9407,206.6333,206.6985,19455.0
2020-07-15 11:15:00,221.79,221.88,221.15,221.22,23119.0,206.6612,206.7451,206.0649,206.1301,23119.0
2020-07-15 11:20:00,221.21,221.26,220.83,220.97,24503.0,206.1208,206.1674,205.7667,205.8971,24503.0
2020-07-15 11:25:00,220.95,221.39,220.85,221.28,28746.0,205.8785,206.2885,205.7853,206.186,28746.0
2020-07-15 11:30:00,221.29,221.51,221.25,221.38,7254.0,206.1953,206.4003,206.158,206.2792,7254.0
2020-07-15 11:35:00,221.35,221.52,220.72,220.73,21387.0,206.2512,206.4096,205.6642,205.6735,21387.0
2020-07-15 11:40:00,220.77,221.08,220.41,220.45,10384.0,205.7108,205.9996,205.3753,205.4126,10384.0
2020-07-15 11:45:00,220.42,220.51,219.97,220.25,11949.0,205.3847,205.4685,204.9654,205.2263,11949.0
2020-07-15 11:50:00,220.24,220.49,220.23,220.46,11272.0,205.2169,205.4499,205.2076,205.4219,11272.0
2020-07-15 11:55:00,220.46,220.49,219.82,219.83,8853.0,205.4219,205.4499,204.8256,204.8349,8853.0
2020-07-15 12:00:00,219.84,219.97,219.34,219.4,19004.0,204.8442,204.9654,204.3783,204.4342,19004.0
2020-07-15 12:05:00,219.48,219.87,219.31,219.72,32602.0,204.5088,204.8722,204.3504,204.7324,32602.0
2020-07-15 12:10:00,219.69,219.69,219.36,219.64,12460.0,204.7045,204.7045,204.397,204.6579,12460.0
2020-07-15 12:15:00,219.69,220.41,219.69,220.41,7277.0,204.7045,205.3753,204.7045,205.3753,7277.0
2020-07-15 12:20:00,220.42,220.52,219.92,219.96,8068.0,205.3847,205.4778,204.9188,204.956,8068.0
2020-07-15 12:25:00,220.2,220.24,220.0,220.16,8789.0,205.1797,205.2169,204.9933,205.1424,8789.0
2020-07-15 12:30:00,220.11,220.24,219.6,219.83,8947.0,205.0958,205.2169,204.6206,204.8349,8947.0
2020-07-15 12:35:00,219.82,220.05,219.66,219.69,11468.0,204.8256,205.0399,204.6765,204.7045,11468.0
2020-07-15 12:40:00,219.63,220.11,219.61,220.04,3949.0,204.6485,205.0958,204.6299,205.0306,3949.0
2020-07-15 12:45:00,220.06,220.33,219.95,220.24,6357.0,205.0492,205.3008,204.9467,205.2169,6357.0
2020-07-15 12:50:00,220.16,220.3,220.12,220.24,8240.0,205.1424,205.2728,205.1051,205.2169,8240.0
2020-07-15 12:55:00,220.19,220.37,220.08,220.32,8610.0,205.1703,205.3381,205.0678,205.2915,8610.0
2020-07-15 13:00:00,220.38,220.42,220.02,220.22,7366.0,205.3474,205.3847,205.0119,205.1983,7366.0
2020-07-15 13:05:00,220.23,220.64,220.22,220.54,9033.0,205.2076,205.5897,205.1983,205.4965,9033.0
2020-07-15 13:10:00,220.67,220.68,220.28,220.37,9557.0,205.6176,205.6269,205.2542,205.3381,9557.0
2020-07-15 13:15:00,220.41,220.47,220.26,220.4,5176.0,205.3753,205.4312,205.2356,205.366,5176.0
2020-07-15 13:20:00,220.44,220.53,220.09,220.1,6194.0,205.4033,205.4872,205.0772,205.0865,6194.0
2020-07-15 13:25:00,220.16,220.28,220.03,220.27,6237.0,205.1424,205.2542,205.0213,205.2449,6237.0
2020-07-15 13:30:00,220.23,220.42,220.21,220.4,13015.0,205.2076,205.3847,205.189,205.366,13015.0
2020-07-15 13:35:00,220.41,220.58,220.39,220.41,11841.0,205.3753,205.5337,205.3567,205.3753,11841.0
2020-07-15 13:40:00,220.4,220.52,220.36,220.46,7636.0,205.366,205.4778,205.3287,205.4219,7636.0
2020-07-15 13:45:00,220.51,220.68,220.46,220.46,7714.0,205.4685,205.6269,205.4219,205.4219,7714.0
2020-07-15 13:50:00,220.47,220.55,220.01,220.09,37668.0,205.4312,205.5058,205.0026,205.0772,37668.0
2020-07-15 13:55:00,220.18,220.19,219.9,219.9,13218.0,205.161,205.1703,204.9001,204.9001,13218.0
2020-07-15 14:00:00,219.9,220.54,219.71,220.11,20331.0,204.9001,205.4965,204.7231,205.0958,20331.0
2020-07-15 14:05:00,220.09,220.24,219.73,219.92,25338.0,205.0772,205.2169,204.7417,204.9188,25338.0
2020-07-15 14:10:00,219.94,220.15,219.91,219.96,15925.0,204.9374,205.1331,204.9094,204.956,15925.0
2020-07-15 14:15:00,219.97,220.2,219.81,220.0,16854.0,204.9654,205.1797,204.8163,204.9933,16854.0
2020-07-15 14:20:00,219.94,220.06,219.67,219.78,12094.0,204.9374,205.0492,204.6858,204.7883,12094.0
2020-07-15 14:25:00,219.81,219.9,219.5,219.77,15811.0,204.8163,204.9001,204.5274,204.779,15811.0
2020-07-15 14:30:00,219.73,219.85,219.6,219.85,17626.0,204.7417,204.8535,204.6206,204.8535,17626.0
2020-07-15 14:35:00,219.76,219.97,219.68,219.81,8861.0,204.7697,204.9654,204.6951,204.8163,8861.0
2020-07-15 14:40:00,219.82,219.96,219.68,219.69,5856.0,204.8256,204.956,204.6951,204.7045,5856.0
2020-07-15 14:45:00,219.69,219.84,219.51,219.72,8222.0,204.7045,204.8442,204.5367,204.7324,8222.0
2020-07-15 14:50:00,219.7,219.73,219.17,219.22,13055.0,204.7138,204.7417,204.2199,204.2665,13055.0
2020-07-15 14:55:00,219.28,219.51,219.19,219.2,9198.0,204.3224,204.5367,204.2386,204.2479,9198.0
2020-07-15 15:00:00,219.19,219.39,218.88,219.14,20661.0,204.2386,204.4249,203.9497,204.192,20661.0
2020-07-15 15:05:00,218.98,219.16,218.72,219.13,23380.0,204.0429,204.2106,203.8006,204.1827,23380.0
2020-07-15 15:10:00,219.08,219.11,218.76,218.82,12577.0,204.1361,204.164,203.8379,203.8938,12577.0
2020-07-15 15:15:00,218.71,218.96,218.46,218.96,11816.0,203.7913,204.0242,203.5584,204.0242,11816.0
2020-07-15 15:20:00,218.91,219.26,218.89,219.05,12054.0,203.9777,204.3038,203.959,204.1081,12054.0
2020-07-15 15:25:00,219.09,219.46,218.95,219.34,11055.0,204.1454,204.4901,204.0149,204.3783,11055.0
2020-07-15 15:30:00,219.34,219.75,219.26,219.62,16926.0,204.3783,204.7604,204.3038,204.6392,16926.0
2020-07-15 15:35:00,219.65,219.91,219.59,219.77,22311.0,204.6672,204.9094,204.6113,204.779,22311.0
2020-07-15 15:40:00,219.75,219.99,219.62,219.89,18749.0,204.7604,204.984,204.6392,204.8908,18749.0
2020-07-15 15:45:00,219.89,220.27,219.81,220.14,46849.0,204.8908,205.2449,204.8163,205.1238,46849.0
2020-07-15 15:50:00,220.03,220.03,219.03,219.14,53378.0,205.0213,205.0213,204.0895,204.192,53378.0
2020-07-15 15:55:00,219.13,219.76,219.12,219.76,95597.0,204.1827,204.7697,204.1733,204.7697,95597.0
2020-07-16 09:30:00,219.78,220.0,218.87,218.98,55226.0,204.7883,204.9933,203.9404,204.0429,55226.0
2020-07-16 09:35:00,218.78,219.57,218.69,219.57,10190.0,203.8565,204.5926,203.7727,204.5926,10190.0
2020-07-16 09:40:00,219.69,219.7,219.18,219.49,9530.0,204.7045,204.7138,204.2292,204.5181,9530.0
2020-07-16 09:45:00,219.52,219.94,219.47,219.82,9959.0,204.546,204.9374,204.4995,204.8256,9959.0
2020-07-16 09:50:00,219.91,220.59,219.86,220.53,19593.0,204.9094,205.5431,204.8629,205.4872,19593.0
2020-07-16 09:55:00,220.49,220.63,219.71,219.8,18063.0,205.4499,205.5803,204.7231,204.8069,18063.0
2020-07-16 10:00:00,219.95,220.22,219.93,219.98,8725.0,204.9467,205.1983,204.9281,204.9747,8725.0
2020-07-16 10:05:00,220.02,220.25,219.8,220.05,10470.0,205.0119,205.2263,204.8069,205.0399,10470.0
2020-07-16 10:10:00,220.13,220.2,219.88,220.16,11594.0,205.1144,205.1797,204.8815,205.1424,11594.0
2020-07-16 10:15:00,220.17,220.24,219.82,219.9,11428.0,205.1517,205.2169,204.8256,204.9001,11428.0
2020-07-16 10:20:00,219.82,220.03,219.8,219.89,8066.0,204.8256,205.0213,204.8069,204.8908,8066.0
2020-07-16 10:25:00,219.92,220.1,219.58,220.05,19005.0,204.9188,205.0865,204.602,205.0399,19005.0
2020-07-16 10:30:00,220.0,220.12,219.7,219.91,13541.0,204.9933,205.1051,204.7138,204.9094,13541.0
2020-07-16 10:35:00,219.96,219.96,219.72,219.88,13225.0,204.956,204.956,204.7324,204.8815,13225.0
2020-07-16 10:40:00,219.86,220.42,219.81,220.01,45937.0,204.8629,205.3847,204.8163,205.0026,45937.0
2020-07-16 10:45:00,219.97,220.04,219.75,219.86,7612.0,204.9654,205.0306,204.7604,204.8629,7612.0
2020-07-16 10:50:00,219.81,220.11,219.7,220.11,9493.0,204.8163,205.0958,204.7138,205.0958,9493.0
2020-07-16 10:55:00,220.13,220.18,219.52,219.59,12392.0,205.1144,205.161,204.546,204.6113,12392.0
2020-07-16 11:00:00,219.63,219.74,219.36,219.62,11898.0,204.6485,204.751,204.397,204.6392,11898.0
2020-07-16 11:05:00,219.69,219.81,219.54,219.73,13902.0,204.7045,204.8163,204.5647,204.7417,13902.0
2020-07-16 11:10:00,219.74,219.91,219.62,219.75,9608.0,204.751,204.9094,204.6392,204.7604,9608.0
2020-07-16 11:15:00,219.83,219.84,219.45,219.5,25905.0,204.8349,204.8442,204.4808,204.5274,25905.0
2020-07-16 11:20:00,219.53,219.67,219.45,219.64,6668.0,204.5554,204.6858,204.4808,204.6579,6668.0
2020-07-16 11:25:00,219.69,219.87,219.53,219.64,6786.0,204.7045,204.8722,204.5554,204.6579,6786.0
2020-07-16 11:30:00,219.67,219.67,219.32,219.41,25821.0,204.6858,204.6858,204.3597,204.4436,25821.0
2020-07-16 11:35:00,219.41,219.55,219.34,219.55,5340.0,204.4436,204.574,204.3783,204.574,5340.0
2020-07-16 11:40:00,219.51,219.51,219.36,219.39,7649.0,204.5367,204.5367,204.397,204.4249,7649.0
2020-07-16 11:45:00,219.35,219.41,219.06,219.23,7346.0,204.3876,204.4436,204.1174,204.2758,7346.0
2020-07-16 11:50:00,219.26,219.55,219.26,219.48,6475.0,204.3038,204.574,204.3038,204.5088,6475.0
2020-07-16 11:55:00,219.51,219.58,219.43,219.54,3809.0,204.5367,204.602,204.4622,204.5647,3809.0
2020-07-16 12:00:00,219.59,219.67,219.46,219.67,5067.0,204.6113,204.6858,204.4901,204.6858,5067.0
2020-07-16 12:05:00,219.75,219.75,219.56,219.67,4926.0,204.7604,204.7604,204.5833,204.6858,4926.0
2020-07-16 12:10:00,219.61,219.62,219.29,219.31,6036.0,204.6299,204.6392,204.3317,204.3504,6036.0
2020-07-16 12:15:00,219.38,219.38,219.19,219.27,5902.0,204.4156,204.4156,204.2386,204.3131,5902.0
2020-07-16 12:20:00,219.25,219.26,219.08,219.13,5340.0,204.2945,204.3038,204.1361,204.1827,5340.0
2020-07-16 12:25:00,219.15,219.27,219.02,219.12,9011.0,204.2013,204.3131,204.0802,204.1733,9011.0
2020-07-16 12:30:00,219.16,219.48,219.16,219.43,2901.0,204.2106,204.5088,204.2106,204.4622,2901.0
2020-07-16 12:35:00,219.44,219.54,219.34,219.37,6381.0,204.4715,204.5647,204.3783,204.4063,6381.0
2020-07-16 12:40:00,219.41,219.49,219.31,219.42,7683.0,204.4436,204.5181,204.3504,204.4529,7683.0
2020-07-16 12:45:00,219.46,219.47,219.22,219.23,11516.0,204.4901,204.4995,204.2665,204.2758,11516.0
2020-07-16 12:50:00,219.17,219.38,219.17,219.34,4894.0,204.2199,204.4156,204.2199,204.3783,4894.0
2020-07-16 12:55:00,219.31,219.31,219.04,219.22,6954.0,204.3504,204.3504,204.0988,204.2665,6954.0
2020-07-16 13:00:00,219.3,219.34,219.11,219.16,4785.0,204.3411,204.3783,204.164,204.2106,4785.0
2020-07-16 13:05:00,219.12,219.35,219.12,219.28,3226.0,204.1733,204.3876,204.1733,204.3224,3226.0
2020-07-16 13:10:00,219.27,219.46,219.27,219.46,5183.0,204.3131,204.4901,204.3131,204.4901,5183.0
2020-07-16 13:15:00,219.51,219.53,219.39,219.41,6032.0,204.5367,204.5554,204.4249,204.4436,6032.0
2020-07-16 13:20:00,219.38,219.5,219.33,219.42,5146.0,204.4156,204.5274,204.369,204.4529,5146.0
2020-07-16 13:25:00,219.45,219.64,219.4,219.62,5463.0,204.4808,204.6579,204.4342,204.6392,5463.0
2020-07-16 13:30:00,219.62,219.64,219.29,219.33,5130.0,204.6392,204.6579,204.3317,204.369,5130.0
2020-07-16 13:35:00,219.34,219.38,219.1,219.22,8600.0,204.3783,204.4156,204.1547,204.2665,8600.0
2020-07-16 13:40:00,219.21,219.21,219.03,219.14,6275.0,204.2572,204.2572,204.0895,204.192,6275.0
2020-07-16 13:45:00,219.15,219.29,219.11,219.23,5278.0,204.2013,204.3317,204.164,204.2758,5278.0
2020-07-16 13:50:00,219.25,219.39,219.2,219.25,6083.0,204.2945,204.4249,204.2479,204.2945,6083.0
2020-07-16 13:55:00,219.2,219.2,218.92,218.92,7528.0,204.2479,204.2479,203.987,203.987,7528.0
2020-07-16 14:00:00,218.92,219.05,218.87,218.89,10901.0,203.987,204.1081,203.9404,203.959,10901.0
2020-07-16 14:05:00,218.98,219.34,218.96,219.27,3264.0,204.0429,204.3783,204.0242,204.3131,3264.0
2020-07-16 14:10:00,219.27,219.32,219.15,219.32,4582.0,204.3131,204.3597,204.2013,204.3597,4582.0
2020-07-16 14:15:00,219.33,219.44,219.19,219.19,4056.0,204.369,204.4715,204.2386,204.2386,4056.0
2020-07-16 14:20:00,219.23,219.38,219.22,219.34,11540.0,204.2758,204.4156,204.2665,204.3783,11540.0
2020-07-16 14:25:00,219.38,219.38,219.07,219.25,5448.0,204.4156,204.4156,204.1267,204.2945,5448.0
2020-07-16 14:30:00,219.28,219.32,219.06,219.26,5131.0,204.3224,204.3597,204.1174,204.3038,5131.0
2020-07-16 14:35:00,219.24,219.26,218.94,219.07,21449.0,204.2851,204.3038,204.0056,204.1267,21449.0
2020-07-16 14:40:00,219.05,219.27,218.97,218.97,7750.0,204.1081,204.3131,204.0336,204.0336,7750.0
2020-07-16 14:45:00,218.99,219.19,218.73,218.73,7834.0,204.0522,204.2386,203.8099,203.8099,7834.0
2020-07-16 14:50:00,218.79,218.95,218.65,218.68,5807.0,203.8658,204.0149,203.7354,203.7633,5807.0
2020-07-16 14:55:00,218.77,218.99,218.59,218.78,13171.0,203.8472,204.0522,203.6795,203.8565,13171.0
2020-07-16 15:00:00,218.87,218.94,218.69,218.78,13322.0,203.9404,204.0056,203.7727,203.8565,13322.0
2020-07-16 15:05:00,218.81,218.92,218.76,218.84,8318.0,203.8845,203.987,203.8379,203.9124,8318.0
2020-07-16 15:10:00,218.78,218.97,218.77,218.9,7455.0,203.8565,204.0336,203.8472,203.9683,7455.0
2020-07-16 15:15:00,218.9,219.18,218.88,219.15,5686.0,203.9683,204.2292,203.9497,204.2013,5686.0
2020-07-16 15:20:00,219.07,219.34,219.07,219.28,5650.0,204.1267,204.3783,204.1267,204.3224,5650.0
2020-07-16 15:25:00,219.34,219.64,219.22,219.64,9007.0,204.3783,204.6579,204.2665,204.6579,9007.0
2020-07-16 15:30:00,219.6,219.73,219.51,219.73,7493.0,204.6206,204.7417,204.5367,204.7417,7493.0
2020-07-16 15:35:00,219.63,219.9,219.61,219.86,12506.0,204.6485,204.9001,204.6299,204.8629,12506.0
2020-07-16 15:40:00,219.79,219.92,219.58,219.6,18411.0,204.7976,204.9188,204.602,204.6206,18411.0
2020-07-16 15:45:00,219.64,219.77,219.47,219.59,17209.0,204.6579,204.779,204.4995,204.6113,17209.0
2020-07-16 15:50:00,219.47,219.52,219.11,219.52,19826.0,204.4995,204.546,204.164,204.546,19826.0
2020-07-16 15:55:00,219.49,219.75,219.01,219.11,119415.0,204.5181,204.7604,204.0708,204.164,119415.0
2020-07-17 09:30:00,219.69,219.77,218.3,219.56,176049.0,204.7045,204.779,203.4093,204.5833,176049.0
2020-07-17 09:35:00,219.59,220.11,219.53,219.79,23661.0,204.6113,205.0958,204.5554,204.7976,23661.0
2020-07-17 09:40:00,219.72,219.72,219.21,219.29,12460.0,204.7324,204.7324,204.2572,204.3317,12460.0
2020-07-17 09:45:00,219.33,219.65,219.21,219.5,7531.0,204.369,204.6672,204.2572,204.5274,7531.0
2020-07-17 09:50:00,219.51,219.94,219.51,219.59,9229.0,204.5367,204.9374,204.5367,204.6113,9229.0
2020-07-17 09:55:00,219.59,219.64,219.34,219.38,17751.0,204.6113,204.6579,204.3783,204.4156,17751.0
2020-07-17 10:00:00,219.32,219.69,219.14,219.41,20607.0,204.3597,204.7045,204.192,204.4436,20607.0
2020-07-17 10:05:00,219.45,219.87,219.45,219.72,8642.0,204.4808,204.8722,204.4808,204.7324,8642.0
2020-07-17 10:10:00,219.69,219.86,219.58,219.69,6334.0,204.7045,204.8629,204.602,204.7045,6334.0
2020-07-17 10:15:00,219.57,219.91,219.56,219.58,14555.0,204.5926,204.9094,204.5833,204.602,14555.0
2020-07-17 10:20:00,219.47,219.79,219.35,219.46,6937.0,204.4995,204.7976,204.3876,204.4901,6937.0
2020-07-17 10:25:00,219.46,219.46,219.09,219.31,13806.0,204.4901,204.4901,204.1454,204.3504,13806.0
2020-07-17 10:30:00,219.31,219.32,218.92,219.26,14919.0,204.3504,204.3597,203.987,204.3038,14919.0
2020-07-17 10:35:00,219.28,219.54,219.27,219.45,5152.0,204.3224,204.5647,204.3131,204.4808,5152.0
2020-07-17 10:40:00,219.43,219.74,219.43,219.46,8215.0,204.4622,204.751,204.4622,204.4901,8215.0
2020-07-17 10:45:00,219.48,219.78,219.37,219.65,7986.0,204.5088,204.7883,204.4063,204.6672,7986.0
2020-07-17 10:50:00,219.64,220.17,219.6,220.1,14704.0,204.6579,205.1517,204.6206,205.0865,14704.0
2020-07-17 10:55:00,220.09,220.67,220.09,220.64,8196.0,205.0772,205.6176,205.0772,205.5897,8196.0
2020-07-17 11:00:00,220.73,220.95,220.64,220.86,14935.0,205.6735,205.8785,205.5897,205.7946,14935.0
2020-07-17 11:05:00,220.84,221.12,220.83,221.03,19156.0,205.776,206.0369,205.7667,205.953,19156.0
2020-07-17 11:10:00,221.06,221.15,220.6,220.67,10417.0,205.981,206.0649,205.5524,205.6176,10417.0
2020-07-17 11:15:00,220.65,220.74,220.41,220.49,8200.0,205.599,205.6828,205.3753,205.4499,8200.0
2020-07-17 11:20:00,220.49,220.54,220.32,220.54,4737.0,205.4499,205.4965,205.2915,205.4965,4737.0
2020-07-17 11:25:00,220.5,220.59,220.35,220.45,5838.0,205.4592,205.5431,205.3194,205.4126,5838.0
2020-07-17 11:30:00,220.44,220.65,220.37,220.64,33376.0,205.4033,205.599,205.3381,205.5897,33376.0
2020-07-17 11:35:00,220.59,220.66,220.42,220.42,7077.0,205.5431,205.6083,205.3847,205.3847,7077.0
2020-07-17 11:40:00,220.48,220.64,220.25,220.38,13625.0,205.4406,205.5897,205.2263,205.3474,13625.0
2020-07-17 11:45:00,220.45,220.49,220.35,220.4,7814.0,205.4126,205.4499,205.3194,205.366,7814.0
2020-07-17 11:50:00,220.38,220.58,220.3,220.51,10232.0,205.3474,205.5337,205.2728,205.4685,10232.0
2020-07-17 11:55:00,220.52,220.77,220.52,220.73,8740.0,205.4778,205.7108,205.4778,205.6735,8740.0
2020-07-17 12:00:00,220.71,220.95,220.66,220.93,4626.0,205.6549,205.8785,205.6083,205.8599,4626.0
2020-07-17 12:05:00,220.91,221.12,220.91,221.12,7173.0,205.8412,206.0369,205.8412,206.0369,7173.0
2020-07-17 12:10:00,221.15,221.2,221.08,221.18,4884.0,206.0649,206.1115,205.9996,206.0928,4884.0
2020-07-17 12:15:00,221.18,221.18,220.93,221.03,7991.0,206.0928,206.0928,205.8599,205.953,7991.0
2020-07-17 12:20:00,220.96,221.27,220.95,221.19,5219.0,205.8878,206.1767,205.8785,206.1021,5219.0
2020-07-17 12:25:00,221.21,221.22,220.95,220.98,5610.0,206.1208,206.1301,205.8785,205.9065,5610.0
2020-07-17 12:30:00,221.0,221.07,220.83,220.93,8442.0,205.9251,205.9903,205.7667,205.8599,8442.0
2020-07-17 12:35:00,220.95,221.26,220.95,221.16,5245.0,205.8785,206.1674,205.8785,206.0742,5245.0
2020-07-17 12:40:00,221.16,221.18,221.02,221.06,7404.0,206.0742,206.0928,205.9437,205.981,7404.0
2020-07-17 12:45:00,221.08,221.18,221.07,221.18,6235.0,205.9996,206.0928,205.9903,206.0928,6235.0
2020-07-17 12:50:00,221.18,221.21,221.09,221.17,4705.0,206.0928,206.1208,206.009,206.0835,4705.0
2020-07-17 12:55:00,221.17,221.18,221.0,221.11,5810.0,206.0835,206.0928,205.9251,206.0276,5810.0
2020-07-17 13:00:00,221.09,221.11,220.97,221.0,6081.0,206.009,206.0276,205.8971,205.9251,6081.0
2020-07-17 13:05:00,221.0,221.25,221.0,221.25,4737.0,205.9251,206.158,205.9251,206.158,4737.0
2020-07-17 13:10:00,221.24,221.31,221.2,221.24,8488.0,206.1487,206.2139,206.1115,206.1487,8488.0
2020-07-17 13:15:00,221.25,221.27,220.96,221.02,16697.0,206.158,206.1767,205.8878,205.9437,16697.0
2020-07-17 13:20:00,220.97,221.09,220.96,221.09,7294.0,205.8971,206.009,205.8878,206.009,7294.0
2020-07-17 13:25:00,221.08,221.12,221.0,221.12,6252.0,205.9996,206.0369,205.9251,206.0369,6252.0
2020-07-17 13:30:00,221.12,221.19,221.02,221.11,4864.0,206.0369,206.1021,205.9437,206.0276,4864.0
2020-07-17 13:35:00,221.09,221.15,220.99,221.07,8176.0,206.009,206.0649,205.9158,205.9903,8176.0
2020-07-17 13:40:00,221.09,221.4,221.03,221.4,11396.0,206.009,206.2978,205.953,206.2978,11396.0
2020-07-17 13:45:00,221.42,221.49,221.38,221.49,10750.0,206.3164,206.3817,206.2792,206.3817,10750.0
2020-07-17 13:50:00,221.49,221.51,221.26,221.28,10186.0,206.3817,206.4003,206.1674,206.186,10186.0
2020-07-17 13:55:00,221.27,221.29,220.95,221.0,13733.0,206.1767,206.1953,205.8785,205.9251,13733.0
2020-07-17 14:00:00,221.03,221.49,220.96,221.49,6720.0,205.953,206.3817,205.8878,206.3817,6720.0
2020-07-17 14:05:00,221.43,221.49,221.35,221.48,6165.0,206.3258,206.3817,206.2512,206.3724,6165.0
2020-07-17 14:10:00,221.48,221.59,221.44,221.57,6472.0,206.3724,206.4748,206.3351,206.4562,6472.0
2020-07-17 14:15:00,221.59,221.78,221.59,221.76,11832.0,206.4748,206.6519,206.4748,206.6333,11832.0
2020-07-17 14:20:00,221.76,221.94,221.66,221.86,13808.0,206.6333,206.801,206.5401,206.7264,13808.0
2020-07-17 14:25:00,221.88,221.97,221.85,221.94,6676.0,206.7451,206.8289,206.7171,206.801,6676.0
2020-07-17 14:30:00,221.96,221.97,221.78,221.88,18239.0,206.8196,206.8289,206.6519,206.7451,18239.0
2020-07-17 14:35:00,221.85,222.06,221.77,222.06,32412.0,206.7171,206.9128,206.6426,206.9128,32412.0
2020-07-17 14:40:00,222.13,222.19,222.03,222.14,12015.0,206.978,207.0339,206.8848,206.9873,12015.0
2020-07-17 14:45:00,222.15,222.34,222.1,222.12,11215.0,206.9966,207.1737,206.9501,206.9687,11215.0
2020-07-17 14:50:00,222.14,222.29,222.11,222.11,8956.0,206.9873,207.1271,206.9594,206.9594,8956.0
2020-07-17 14:55:00,222.12,222.16,222.02,222.02,6037.0,206.9687,207.006,206.8755,206.8755,6037.0
2020-07-17 15:00:00,222.02,222.02,221.75,221.89,9407.0,206.8755,206.8755,206.6239,206.7544,9407.0
2020-07-17 15:05:00,221.83,222.2,221.81,222.04,17202.0,206.6985,207.0432,206.6798,206.8942,17202.0
2020-07-17 15:10:00,222.02,222.04,221.84,221.94,9766.0,206.8755,206.8942,206.7078,206.801,9766.0
2020-07-17 15:15:00,221.92,222.12,221.8,222.12,9703.0,206.7823,206.9687,206.6705,206.9687,9703.0
2020-07-17 15:20:00,222.11,222.32,222.11,222.32,13073.0,206.9594,207.1551,206.9594,207.1551,13073.0
2020-07-17 15:25:00,222.33,222.42,222.3,222.39,12977.0,207.1644,207.2482,207.1364,207.2203,12977.0
2020-07-17 15:30:00,222.37,222.56,222.36,222.56,19426.0,207.2016,207.3787,207.1923,207.3787,19426.0
2020-07-17 15:35:00,222.56,222.64,222.37,222.43,22059.0,207.3787,207.4532,207.2016,207.2576,22059.0
2020-07-17 15:40:00,222.41,222.62,222.35,222.58,14984.0,207.2389,207.4346,207.183,207.3973,14984.0
2020-07-17 15:45:00,222.54,222.6,222.35,222.51,17966.0,207.36,207.416,207.183,207.3321,17966.0
2020-07-17 15:50:00,222.46,222.46,221.93,221.97,30696.0,207.2855,207.2855,206.7917,206.8289,30696.0
2020-07-17 15:55:00,222.0,222.39,221.87,221.9,95850.0,206.8569,207.2203,206.7357,206.7637,95850.0
2020-07-20 09:30:00,222.0,222.0,221.07,221.22,76327.0,206.8569,206.8569,205.9903,206.1301,76327.0
2020-07-20 09:35:00,221.43,221.46,220.11,220.65,14631.0,206.3258,206.3537,205.0958,205.599,14631.0
2020-07-20 09:40:00,220.65,220.84,220.18,220.69,11540.0,205.599,205.776,205.161,205.6362,11540.0
2020-07-20 09:45:00,220.67,220.85,220.25,220.36,12204.0,205.6176,205.7853,205.2263,205.3287,12204.0
2020-07-20 09:50:00,220.39,221.35,220.32,221.27,9859.0,205.3567,206.2512,205.2915,206.1767,9859.0
2020-07-20 09:55:00,221.21,221.59,221.15,221.54,10843.0,206.1208,206.4748,206.0649,206.4283,10843.0
2020-07-20 10:00:00,221.64,221.78,221.34,221.6,8389.0,206.5214,206.6519,206.2419,206.4842,8389.0
2020-07-20 10:05:00,221.64,222.13,221.62,222.03,13740.0,206.5214,206.978,206.5028,206.8848,13740.0
2020-07-20 10:10:00,222.05,222.25,221.95,222.1,12788.0,206.9035,207.0898,206.8103,206.9501,12788.0
2020-07-20 10:15:00,222.12,222.25,221.95,222.22,9781.0,206.9687,207.0898,206.8103,207.0619,9781.0
2020-07-20 10:20:00,222.25,222.53,222.14,222.46,8159.0,207.0898,207.3507,206.9873,207.2855,8159.0
2020-07-20 10:25:00,222.43,222.75,222.43,222.75,8732.0,207.2576,207.5557,207.2576,207.5557,8732.0
2020-07-20 10:30:00,222.82,222.96,222.69,222.82,14454.0,207.6209,207.7514,207.4998,207.6209,14454.0
2020-07-20 10:35:00,222.86,223.37,222.86,223.16,17781.0,207.6582,208.1334,207.6582,207.9378,17781.0
2020-07-20 10:40:00,223.13,223.29,222.95,223.13,7265.0,207.9098,208.0589,207.7421,207.9098,7265.0
2020-07-20 10:45:00,222.77,222.92,222.68,222.68,7312.0,207.5744,207.7141,207.4905,207.4905,7312.0
2020-07-20 10:50:00,222.6,222.87,222.59,222.8,11447.0,207.416,207.6675,207.4066,207.6023,11447.0
2020-07-20 10:55:00,222.84,222.86,222.42,222.44,7308.0,207.6396,207.6582,207.2482,207.2669,7308.0
2020-07-20 11:00:00,222.46,222.64,222.38,222.59,5740.0,207.2855,207.4532,207.211,207.4066,5740.0
2020-07-20 11:05:00,222.56,222.66,222.05,222.05,5948.0,207.3787,207.4719,206.9035,206.9035,5948.0
2020-07-20 11:10:00,222.13,222.43,222.13,222.4,8094.0,206.978,207.2576,206.978,207.2296,8094.0
2020-07-20 11:15:00,222.46,222.47,222.29,222.29,4957.0,207.2855,207.2948,207.1271,207.1271,4957.0
2020-07-20 11:20:00,222.35,222.41,222.06,222.09,6919.0,207.183,207.2389,206.9128,206.9407,6919.0
2020-07-20 11:25:00,222.1,222.44,222.07,222.44,5306.0,206.9501,207.2669,206.9221,207.2669,5306.0
2020-07-20 11:30:00,222.44,222.46,222.26,222.39,4657.0,207.2669,207.2855,207.0991,207.2203,4657.0
2020-07-20 11:35:00,222.3,222.53,222.2,222.45,5427.0,207.1364,207.3507,207.0432,207.2762,5427.0
2020-07-20 11:40:00,222.46,222.62,222.46,222.61,5399.0,207.2855,207.4346,207.2855,207.4253,5399.0
2020-07-20 11:45:00,222.64,222.66,222.44,222.61,5416.0,207.4532,207.4719,207.2669,207.4253,5416.0
2020-07-20 11:50:00,222.58,222.59,222.42,222.45,7828.0,207.3973,207.4066,207.2482,207.2762,7828.0
2020-07-20 11:55:00,222.41,222.52,222.41,222.41,6708.0,207.2389,207.3414,207.2389,207.2389,6708.0
2020-07-20 12:00:00,222.42,222.54,222.09,222.23,12963.0,207.2482,207.36,206.9407,207.0712,12963.0
2020-07-20 12:05:00,222.17,222.38,222.17,222.3,5716.0,207.0153,207.211,207.0153,207.1364,5716.0
2020-07-20 12:10:00,222.34,222.65,222.34,222.65,9157.0,207.1737,207.4625,207.1737,207.4625,9157.0
2020-07-20 12:15:00,222.65,222.65,222.57,222.57,4215.0,207.4625,207.4625,207.388,207.388,4215.0
2020-07-20 12:20:00,222.55,222.76,222.55,222.6,6319.0,207.3694,207.565,207.3694,207.416,6319.0
2020-07-20 12:25:00,222.64,222.65,222.4,222.4,6975.0,207.4532,207.4625,207.2296,207.2296,6975.0
2020-07-20 12:30:00,222.34,222.57,222.31,222.57,6849.0,207.1737,207.388,207.1457,207.388,6849.0
2020-07-20 12:35:00,222.53,222.53,222.32,222.33,4362.0,207.3507,207.3507,207.1551,207.1644,4362.0
2020-07-20 12:40:00,222.34,222.5,222.34,222.45,5097.0,207.1737,207.3228,207.1737,207.2762,5097.0
2020-07-20 12:45:00,222.45,222.5,222.42,222.5,3364.0,207.2762,207.3228,207.2482,207.3228,3364.0
2020-07-20 12:50:00,222.47,222.5,222.39,222.43,5921.0,207.2948,207.3228,207.2203,207.2576,5921.0
2020-07-20 12:55:00,222.42,222.42,222.24,222.31,11725.0,207.2482,207.2482,207.0805,207.1457,11725.0
2020-07-20 13:00:00,222.32,222.35,222.18,222.28,8775.0,207.1551,207.183,207.0246,207.1178,8775.0
2020-07-20 13:05:00,222.31,222.35,222.21,222.31,5366.0,207.1457,207.183,207.0526,207.1457,5366.0
2020-07-20 13:10:00,222.28,222.42,222.28,222.42,3672.0,207.1178,207.2482,207.1178,207.2482,3672.0
2020-07-20 13:15:00,222.4,222.61,222.37,222.61,7625.0,207.2296,207.4253,207.2016,207.4253,7625.0
2020-07-20 13:20:00,222.65,222.76,222.64,222.74,2285.0,207.4625,207.565,207.4532,207.5464,2285.0
2020-07-20 13:25:00,222.75,222.77,222.7,222.77,3875.0,207.5557,207.5744,207.5091,207.5744,3875.0
2020-07-20 13:30:00,222.74,222.81,222.66,222.78,3244.0,207.5464,207.6116,207.4719,207.5837,3244.0
2020-07-20 13:35:00,222.8,222.83,222.71,222.81,4054.0,207.6023,207.6303,207.5185,207.6116,4054.0
2020-07-20 13:40:00,222.78,223.05,222.78,223.03,21497.0,207.5837,207.8353,207.5837,207.8166,21497.0
2020-07-20 13:45:00,223.03,223.17,223.0,223.17,4711.0,207.8166,207.9471,207.7887,207.9471,4711.0
2020-07-20 13:50:00,223.16,223.44,223.14,223.41,6866.0,207.9378,208.1987,207.9191,208.1707,6866.0
2020-07-20 13:55:00,223.44,223.5,223.38,223.42,6861.0,208.1987,208.2546,208.1427,208.18,6861.0
2020-07-20 14:00:00,223.4,223.4,222.97,223.02,6854.0,208.1614,208.1614,207.7607,207.8073,6854.0
2020-07-20 14:05:00,223.01,223.16,223.0,223.1,3846.0,207.798,207.9378,207.7887,207.8818,3846.0
2020-07-20 14:10:00,223.08,223.2,222.98,223.2,4113.0,207.8632,207.975,207.77,207.975,4113.0
2020-07-20 14:15:00,223.2,223.22,223.02,223.03,3986.0,207.975,207.9937,207.8073,207.8166,3986.0
2020-07-20 14:20:00,223.05,223.16,223.05,223.05,3208.0,207.8353,207.9378,207.8353,207.8353,3208.0
2020-07-20 14:25:00,223.1,223.2,223.02,223.18,3409.0,207.8818,207.975,207.8073,207.9564,3409.0
2020-07-20 14:30:00,223.14,223.37,223.04,223.37,5220.0,207.9191,208.1334,207.8259,208.1334,5220.0
2020-07-20 14:35:00,223.41,223.41,223.23,223.3,7740.0,208.1707,208.1707,208.003,208.0682,7740.0
2020-07-20 14:40:00,223.32,223.43,223.32,223.42,2878.0,208.0868,208.1893,208.0868,208.18,2878.0
2020-07-20 14:45:00,223.41,223.47,223.28,223.47,7191.0,208.1707,208.2266,208.0496,208.2266,7191.0
2020-07-20 14:50:00,223.48,223.49,223.39,223.45,6770.0,208.2359,208.2452,208.1521,208.208,6770.0
2020-07-20 14:55:00,223.45,223.49,223.35,223.37,6075.0,208.208,208.2452,208.1148,208.1334,6075.0
2020-07-20 15:00:00,223.42,223.65,223.42,223.6,10128.0,208.18,208.3943,208.18,208.3477,10128.0
2020-07-20 15:05:00,223.61,223.63,223.44,223.49,9317.0,208.3571,208.3757,208.1987,208.2452,9317.0
2020-07-20 15:10:00,223.46,223.64,223.38,223.59,6838.0,208.2173,208.385,208.1427,208.3384,6838.0
2020-07-20 15:15:00,223.63,223.87,223.5,223.77,8369.0,208.3757,208.5993,208.2546,208.5061,8369.0
2020-07-20 15:20:00,223.75,223.86,223.73,223.73,12175.0,208.4875,208.59,208.4689,208.4689,12175.0
2020-07-20 15:25:00,223.75,223.96,223.74,223.85,10015.0,208.4875,208.6832,208.4782,208.5807,10015.0
2020-07-20 15:30:00,223.87,224.08,223.81,224.02,23361.0,208.5993,208.795,208.5434,208.7391,23361.0
2020-07-20 15:35:00,224.05,224.07,223.88,223.88,12915.0,208.767,208.7857,208.6086,208.6086,12915.0
2020-07-20 15:40:00,223.9,223.94,223.76,223.94,11007.0,208.6273,208.6645,208.4968,208.6645,11007.0
2020-07-20 15:45:00,223.84,224.09,223.73,223.99,17809.0,208.5714,208.8043,208.4689,208.7111,17809.0
2020-07-20 15:50:00,224.02,224.08,223.79,224.03,18518.0,208.7391,208.795,208.5248,208.7484,18518.0
2020-07-20 15:55:00,223.98,224.11,223.43,223.43,67317.0,208.7018,208.823,208.1893,208.1893,67317.0
2020-07-21 09:30:00,224.9,225.74,224.41,224.83,101300.0,209.5591,210.3418,209.1025,209.4938,101300.0
2020-07-21 09:35:00,224.65,224.73,223.87,224.17,15229.0,209.3261,209.4007,208.5993,208.8789,15229.0
2020-07-21 09:40:00,224.11,224.11,223.72,223.79,8649.0,208.823,208.823,208.4596,208.5248,8649.0
2020-07-21 09:45:00,223.83,224.13,223.62,223.98,10603.0,208.5621,208.8416,208.3664,208.7018,10603.0
2020-07-21 09:50:00,224.08,224.39,224.01,224.3,9433.0,208.795,209.0839,208.7298,209.0,9433.0
2020-07-21 09:55:00,224.26,224.27,223.69,223.72,12201.0,208.9627,208.972,208.4316,208.4596,12201.0
2020-07-21 10:00:00,223.77,223.99,223.33,223.51,10817.0,208.5061,208.7111,208.0962,208.2639,10817.0
2020-07-21 10:05:00,223.56,223.92,223.3,223.3,6948.0,208.3105,208.6459,208.0682,208.0682,6948.0
2020-07-21 10:10:00,223.33,223.41,223.1,223.1,5375.0,208.0962,208.1707,207.8818,207.8818,5375.0
2020-07-21 10:15:00,223.06,223.86,223.04,223.86,6403.0,207.8446,208.59,207.8259,208.59,6403.0
2020-07-21 10:20:00,223.86,223.99,223.59,223.69,6423.0,208.59,208.7111,208.3384,208.4316,6423.0
2020-07-21 10:25:00,223.65,223.78,223.32,223.43,6185.0,208.3943,208.5155,208.0868,208.1893,6185.0
2020-07-21 10:30:00,223.36,223.73,223.23,223.65,4818.0,208.1241,208.4689,208.003,208.3943,4818.0
2020-07-21 10:35:00,223.78,224.03,223.71,224.02,9291.0,208.5155,208.7484,208.4502,208.7391,9291.0
2020-07-21 10:40:00,224.03,224.19,223.7,223.78,8527.0,208.7484,208.8975,208.4409,208.5155,8527.0
2020-07-21 10:45:00,223.8,224.37,223.77,224.37,6795.0,208.5341,209.0652,208.5061,209.0652,6795.0
2020-07-21 10:50:00,224.48,224.79,224.47,224.68,7282.0,209.1677,209.4566,209.1584,209.3541,7282.0
2020-07-21 10:55:00,224.71,224.83,224.62,224.7,11312.0,209.382,209.4938,209.2982,209.3727,11312.0
2020-07-21 11:00:00,224.69,225.04,224.69,225.04,16815.0,209.3634,209.6895,209.3634,209.6895,16815.0
2020-07-21 11:05:00,225.02,225.15,224.8,224.8,12222.0,209.6709,209.792,209.4659,209.4659,12222.0
2020-07-21 11:10:00,224.8,224.91,224.4,224.87,8730.0,209.4659,209.5684,209.0932,209.5311,8730.0
2020-07-21 11:15:00,224.9,225.07,224.77,224.82,8736.0,209.5591,209.7175,209.4379,209.4845,8736.0
2020-07-21 11:20:00,224.8,225.0,224.75,224.75,12573.0,209.4659,209.6522,209.4193,209.4193,12573.0
2020-07-21 11:25:00,224.78,225.0,224.59,224.77,10150.0,209.4473,209.6522,209.2702,209.4379,10150.0
2020-07-21 11:30:00,224.77,224.99,224.69,224.9,11906.0,209.4379,209.6429,209.3634,209.5591,11906.0
2020-07-21 11:35:00,224.96,225.01,224.67,224.72,15356.0,209.615,209.6616,209.3448,209.3913,15356.0
2020-07-21 11:40:00,224.68,224.78,224.41,224.53,9617.0,209.3541,209.4473,209.1025,209.2143,9617.0
2020-07-21 11:45:00,224.58,224.7,223.97,224.0,6086.0,209.2609,209.3727,208.6925,208.7205,6086.0
2020-07-21 11:50:00,224.01,224.04,223.62,223.62,4582.0,208.7298,208.7577,208.3664,208.3664,4582.0
2020-07-21 11:55:00,223.61,223.92,223.48,223.92,6698.0,208.3571,208.6459,208.2359,208.6459,6698.0
2020-07-21 12:00:00,223.9,223.9,223.55,223.66,5878.0,208.6273,208.6273,208.3012,208.4036,5878.0
2020-07-21 12:05:00,223.59,223.65,223.46,223.46,3818.0,208.3384,208.3943,208.2173,208.2173,3818.0
2020-07-21 12:10:00,223.45,223.66,223.45,223.59,3900.0,208.208,208.4036,208.208,208.3384,3900.0
2020-07-21 12:15:00,223.62,223.62,223.39,223.5,4265.0,208.3664,208.3664,208.1521,208.2546,4265.0
2020-07-21 12:20:00,223.51,223.79,223.48,223.63,8225.0,208.2639,208.5248,208.2359,208.3757,8225.0
2020-07-21 12:25:00,223.65,223.78,223.64,223.74,3386.0,208.3943,208.5155,208.385,208.4782,3386.0
2020-07-21 12:30:00,223.74,224.16,223.68,224.12,9074.0,208.4782,208.8695,208.4223,208.8323,9074.0
2020-07-21 12:35:00,224.12,224.16,223.84,223.94,11991.0,208.8323,208.8695,208.5714,208.6645,11991.0
2020-07-21 12:40:00,223.92,224.18,223.86,224.18,5971.0,208.6459,208.8882,208.59,208.8882,5971.0
2020-07-21 12:45:00,224.12,224.21,223.87,223.89,4371.0,208.8323,208.9161,208.5993,208.618,4371.0
2020-07-21 12:50:00,223.86,224.0,223.79,223.92,4040.0,208.59,208.7205,208.5248,208.6459,4040.0
2020-07-21 12:55:00,223.95,224.11,223.92,224.11,4832.0,208.6739,208.823,208.6459,208.823,4832.0
2020-07-21 13:00:00,224.11,224.11,223.91,223.93,2584.0,208.823,208.823,208.6366,208.6552,2584.0
2020-07-21 13:05:00,223.92,224.1,223.88,224.05,3273.0,208.6459,208.8136,208.6086,208.767,3273.0
2020-07-21 13:10:00,224.06,224.1,223.94,223.94,3428.0,208.7764,208.8136,208.6645,208.6645,3428.0
2020-07-21 13:15:00,223.97,224.21,223.87,224.13,5236.0,208.6925,208.9161,208.5993,208.8416,5236.0
2020-07-21 13:20:00,224.18,224.18,224.09,224.14,2429.0,208.8882,208.8882,208.8043,208.8509,2429.0
2020-07-21 13:25:00,224.13,224.29,224.08,224.14,5412.0,208.8416,208.9907,208.795,208.8509,5412.0
2020-07-21 13:30:00,224.16,224.3,224.12,224.24,5984.0,208.8695,209.0,208.8323,208.9441,5984.0
2020-07-21 13:35:00,224.26,224.3,224.19,224.21,4711.0,208.9627,209.0,208.8975,208.9161,4711.0
2020-07-21 13:40:00,224.25,224.25,224.1,224.11,2395.0,208.9534,208.9534,208.8136,208.823,2395.0
2020-07-21 13:45:00,224.11,224.16,224.05,224.14,2805.0,208.823,208.8695,208.767,208.8509,2805.0
2020-07-21 13:50:00,224.19,224.27,224.13,224.24,4093.0,208.8975,208.972,208.8416,208.9441,4093.0
2020-07-21 13:55:00,224.25,224.27,224.12,224.24,3232.0,208.9534,208.972,208.8323,208.9441,3232.0
2020-07-21 14:00:00,224.27,224.38,224.27,224.33,3379.0,208.972,209.0745,208.972,209.0279,3379.0
2020-07-21 14:05:00,224.33,224.48,224.29,224.48,3973.0,209.0279,209.1677,208.9907,209.1677,3973.0
2020-07-21 14:10:00,224.46,224.47,224.29,224.34,5172.0,209.1491,209.1584,208.9907,209.0373,5172.0
2020-07-21 14:15:00,224.32,224.33,224.08,224.08,6631.0,209.0186,209.0279,208.795,208.795,6631.0
2020-07-21 14:20:00,224.11,224.15,223.96,224.02,5271.0,208.823,208.8602,208.6832,208.7391,5271.0
2020-07-21 14:25:00,224.03,224.13,223.96,224.09,5452.0,208.7484,208.8416,208.6832,208.8043,5452.0
2020-07-21 14:30:00,224.12,224.12,223.78,223.82,9528.0,208.8323,208.8323,208.5155,208.5527,9528.0
2020-07-21 14:35:00,223.83,223.86,223.73,223.78,6832.0,208.5621,208.59,208.4689,208.5155,6832.0
2020-07-21 14:40:00,223.73,223.85,223.67,223.75,5007.0,208.4689,208.5807,208.413,208.4875,5007.0
2020-07-21 14:45:00,223.75,223.78,223.7,223.7,2630.0,208.4875,208.5155,208.4409,208.4409,2630.0
2020-07-21 14:50:00,223.72,223.72,223.59,223.61,4253.0,208.4596,208.4596,208.3384,208.3571,4253.0
2020-07-21 14:55:00,223.64,223.71,223.45,223.68,5163.0,208.385,208.4502,208.208,208.4223,5163.0
2020-07-21 15:00:00,223.66,223.72,223.61,223.63,5612.0,208.4036,208.4596,208.3571,208.3757,5612.0
2020-07-21 15:05:00,223.59,223.59,223.37,223.49,7020.0,208.3384,208.3384,208.1334,208.2452,7020.0
2020-07-21 15:10:00,223.53,223.53,223.09,223.31,9500.0,208.2825,208.2825,207.8725,208.0775,9500.0
2020-07-21 15:15:00,223.27,223.27,223.06,223.17,2633.0,208.0403,208.0403,207.8446,207.9471,2633.0
2020-07-21 15:20:00,223.18,223.31,223.09,223.13,6520.0,207.9564,208.0775,207.8725,207.9098,6520.0
2020-07-21 15:25:00,223.11,223.33,223.06,223.15,5500.0,207.8912,208.0962,207.8446,207.9284,5500.0
2020-07-21 15:30:00,223.2,223.26,222.91,222.91,9688.0,207.975,208.0309,207.7048,207.7048,9688.0
2020-07-21 15:35:00,222.91,222.98,222.78,222.9,9151.0,207.7048,207.77,207.5837,207.6955,9151.0
2020-07-21 15:40:00,222.88,223.17,222.76,223.05,9659.0,207.6769,207.9471,207.565,207.8353,9659.0
2020-07-21 15:45:00,223.07,223.35,223.02,223.24,15301.0,207.8539,208.1148,207.8073,208.0123,15301.0
2020-07-21 15:50:00,223.16,223.17,222.44,222.87,22574.0,207.9378,207.9471,207.2669,207.6675,22574.0
2020-07-21 15:55:00,222.89,223.03,222.55,222.72,81764.0,207.6862,207.8166,207.3694,207.5278,81764.0
2020-07-22 09:30:00,222.75,223.39,222.44,223.29,131978.0,207.5557,208.1521,207.2669,208.0589,131978.0
2020-07-22 09:35:00,222.96,223.5,222.87,223.46,18310.0,207.7514,208.2546,207.6675,208.2173,18310.0
2020-07-22 09:40:00,223.49,223.6,223.32,223.59,15280.0,208.2452,208.3477,208.0868,208.3384,15280.0
2020-07-22 09:45:00,223.56,223.98,223.46,223.73,24349.0,208.3105,208.7018,208.2173,208.4689,24349.0
2020-07-22 09:50:00,223.68,224.46,223.68,224.34,13623.0,208.4223,209.1491,208.4223,209.0373,13623.0
2020-07-22 09:55:00,224.31,224.49,224.19,224.22,12904.0,209.0093,209.177,208.8975,208.9255,12904.0
2020-07-22 10:00:00,224.17,224.55,224.05,224.53,13167.0,208.8789,209.2329,208.767,209.2143,13167.0
2020-07-22 10:05:00,224.52,224.53,224.11,224.27,8217.0,209.205,209.2143,208.823,208.972,8217.0
2020-07-22 10:10:00,224.45,224.7,224.41,224.42,5454.0,209.1398,209.3727,209.1025,209.1118,5454.0
2020-07-22 10:15:00,224.46,224.61,224.46,224.51,8943.0,209.1491,209.2888,209.1491,209.1957,8943.0
2020-07-22 10:20:00,224.5,224.52,224.15,224.23,6865.0,209.1864,209.205,208.8602,208.9348,6865.0
2020-07-22 10:25:00,224.09,224.34,224.01,224.08,7600.0,208.8043,209.0373,208.7298,208.795,7600.0
2020-07-22 10:30:00,224.06,224.16,223.8,223.8,14371.0,208.7764,208.8695,208.5341,208.5341,14371.0
2020-07-22 10:35:00,223.76,223.81,223.59,223.81,8962.0,208.4968,208.5434,208.3384,208.5434,8962.0
2020-07-22 10:40:00,223.73,223.73,223.29,223.38,15001.0,208.4689,208.4689,208.0589,208.1427,15001.0
2020-07-22 10:45:00,223.42,223.58,223.22,223.27,5767.0,208.18,208.3291,207.9937,208.0403,5767.0
2020-07-22 10:50:00,223.21,223.21,223.0,223.06,4024.0,207.9843,207.9843,207.7887,207.8446,4024.0
2020-07-22 10:55:00,223.11,223.67,223.1,223.54,4596.0,207.8912,208.413,207.8818,208.2918,4596.0
2020-07-22 11:00:00,223.54,223.73,223.53,223.65,5703.0,208.2918,208.4689,208.2825,208.3943,5703.0
2020-07-22 11:05:00,223.71,223.76,223.44,223.57,6614.0,208.4502,208.4968,208.1987,208.3198,6614.0
2020-07-22 11:10:00,223.51,223.51,223.09,223.21,5233.0,208.2639,208.2639,207.8725,207.9843,5233.0
2020-07-22 11:15:00,223.07,223.61,223.07,223.5,3510.0,207.8539,208.3571,207.8539,208.2546,3510.0
2020-07-22 11:20:00,223.52,223.7,223.46,223.7,7098.0,208.2732,208.4409,208.2173,208.4409,7098.0
2020-07-22 11:25:00,223.72,223.93,223.72,223.87,7583.0,208.4596,208.6552,208.4596,208.5993,7583.0
2020-07-22 11:30:00,223.89,224.02,223.88,223.95,4546.0,208.618,208.7391,208.6086,208.6739,4546.0
2020-07-22 11:35:00,223.95,224.1,223.84,224.03,4878.0,208.6739,208.8136,208.5714,208.7484,4878.0
2020-07-22 11:40:00,224.02,224.3,224.01,224.3,3152.0,208.7391,209.0,208.7298,209.0,3152.0
2020-07-22 11:45:00,224.3,224.3,224.2,224.23,7762.0,209.0,209.0,208.9068,208.9348,7762.0
2020-07-22 11:50:00,224.27,224.28,224.13,224.18,4843.0,208.972,208.9814,208.8416,208.8882,4843.0
2020-07-22 11:55:00,224.13,224.19,224.11,224.17,1930.0,208.8416,208.8975,208.823,208.8789,1930.0
2020-07-22 12:00:00,224.19,224.33,223.7,224.06,41851.0,208.8975,209.0279,208.4409,208.7764,41851.0
2020-07-22 12:05:00,224.1,224.19,224.1,224.17,10831.0,208.8136,208.8975,208.8136,208.8789,10831.0
2020-07-22 12:10:00,224.22,224.54,224.21,224.54,4639.0,208.9255,209.2236,208.9161,209.2236,4639.0
2020-07-22 12:15:00,224.61,224.73,224.55,224.63,9470.0,209.2888,209.4007,209.2329,209.3075,9470.0
2020-07-22 12:20:00,224.63,224.63,224.41,224.41,7450.0,209.3075,209.3075,209.1025,209.1025,7450.0
2020-07-22 12:25:00,224.41,224.56,224.37,224.49,4680.0,209.1025,209.2423,209.0652,209.177,4680.0
2020-07-22 12:30:00,224.47,224.5,224.27,224.38,6023.0,209.1584,209.1864,208.972,209.0745,6023.0
2020-07-22 12:35:00,224.36,224.36,224.19,224.19,3861.0,209.0559,209.0559,208.8975,208.8975,3861.0
2020-07-22 12:40:00,224.19,224.19,223.95,224.06,4432.0,208.8975,208.8975,208.6739,208.7764,4432.0
2020-07-22 12:45:00,224.06,224.17,223.97,224.14,6047.0,208.7764,208.8789,208.6925,208.8509,6047.0
2020-07-22 12:50:00,224.14,224.17,223.95,223.96,3730.0,208.8509,208.8789,208.6739,208.6832,3730.0
2020-07-22 12:55:00,223.99,224.17,223.99,224.09,2895.0,208.7111,208.8789,208.7111,208.8043,2895.0
2020-07-22 13:00:00,224.09,224.12,223.95,224.06,6787.0,208.8043,208.8323,208.6739,208.7764,6787.0
2020-07-22 13:05:00,224.04,224.16,224.04,224.16,3583.0,208.7577,208.8695,208.7577,208.8695,3583.0
2020-07-22 13:10:00,224.14,224.38,224.08,224.34,8110.0,208.8509,209.0745,208.795,209.0373,8110.0
2020-07-22 13:15:00,224.24,224.35,224.14,224.32,3596.0,208.9441,209.0466,208.8509,209.0186,3596.0
2020-07-22 13:20:00,224.38,224.42,224.2,224.32,5323.0,209.0745,209.1118,208.9068,209.0186,5323.0
2020-07-22 13:25:00,224.28,224.28,224.05,224.05,1824.0,208.9814,208.9814,208.767,208.767,1824.0
2020-07-22 13:30:00,224.09,224.09,223.89,223.9,2174.0,208.8043,208.8043,208.618,208.6273,2174.0
2020-07-22 13:35:00,223.91,223.93,223.88,223.92,1226.0,208.6366,208.6552,208.6086,208.6459,1226.0
2020-07-22 13:40:00,223.91,223.96,223.84,223.86,7200.0,208.6366,208.6832,208.5714,208.59,7200.0
2020-07-22 13:45:00,223.74,223.83,223.43,223.54,9945.0,208.4782,208.5621,208.1893,208.2918,9945.0
2020-07-22 13:50:00,223.51,223.54,223.32,223.4,2750.0,208.2639,208.2918,208.0868,208.1614,2750.0
2020-07-22 13:55:00,223.33,223.43,223.24,223.34,3355.0,208.0962,208.1893,208.0123,208.1055,3355.0
2020-07-22 14:00:00,223.31,223.64,223.31,223.64,5219.0,208.0775,208.385,208.0775,208.385,5219.0
2020-07-22 14:05:00,223.63,223.63,223.5,223.5,2430.0,208.3757,208.3757,208.2546,208.2546,2430.0
2020-07-22 14:10:00,223.48,223.53,223.37,223.4,7604.0,208.2359,208.2825,208.1334,208.1614,7604.0
2020-07-22 14:15:00,223.36,223.53,223.28,223.53,5055.0,208.1241,208.2825,208.0496,208.2825,5055.0
2020-07-22 14:20:00,223.49,223.6,223.44,223.51,4473.0,208.2452,208.3477,208.1987,208.2639,4473.0
2020-07-22 14:25:00,223.57,223.62,223.39,223.56,12938.0,208.3198,208.3664,208.1521,208.3105,12938.0
2020-07-22 14:30:00,223.54,223.66,223.33,223.53,10255.0,208.2918,208.4036,208.0962,208.2825,10255.0
2020-07-22 14:35:00,223.48,223.68,223.44,223.68,6144.0,208.2359,208.4223,208.1987,208.4223,6144.0
2020-07-22 14:40:00,223.68,223.73,223.64,223.68,4519.0,208.4223,208.4689,208.385,208.4223,4519.0
2020-07-22 14:45:00,223.7,223.76,223.67,223.68,4238.0,208.4409,208.4968,208.413,208.4223,4238.0
2020-07-22 14:50:00,223.66,223.82,223.66,223.82,2706.0,208.4036,208.5527,208.4036,208.5527,2706.0
2020-07-22 14:55:00,223.79,223.83,223.69,223.7,1977.0,208.5248,208.5621,208.4316,208.4409,1977.0
2020-07-22 15:00:00,223.72,223.79,223.62,223.7,2835.0,208.4596,208.5248,208.3664,208.4409,2835.0
2020-07-22 15:05:00,223.66,223.86,223.66,223.8,5518.0,208.4036,208.59,208.4036,208.5341,5518.0
2020-07-22 15:10:00,223.79,224.23,223.79,224.22,7840.0,208.5248,208.9348,208.5248,208.9255,7840.0
2020-07-22 15:15:00,224.21,224.31,224.18,224.22,7605.0,208.9161,209.0093,208.8882,208.9255,7605.0
2020-07-22 15:20:00,224.24,224.34,224.17,224.28,5518.0,208.9441,209.0373,208.8789,208.9814,5518.0
2020-07-22 15:25:00,224.26,224.34,224.04,224.04,3764.0,208.9627,209.0373,208.7577,208.7577,3764.0
2020-07-22 15:30:00,224.04,224.19,223.97,224.1,10303.0,208.7577,208.8975,208.6925,208.8136,10303.0
2020-07-22 15:35:00,224.13,224.38,224.12,224.35,13964.0,208.8416,209.0745,208.8323,209.0466,13964.0
2020-07-22 15:40:00,224.4,224.65,224.4,224.53,26766.0,209.0932,209.3261,209.0932,209.2143,26766.0
2020-07-22 15:45:00,224.54,224.67,224.43,224.66,39564.0,209.2236,209.3448,209.1211,209.3354,39564.0
2020-07-22 15:50:00,224.69,224.74,224.2,224.26,43844.0,209.3634,209.41,208.9068,208.9627,43844.0
2020-07-22 15:55:00,224.24,224.34,224.18,224.29,80595.0,208.9441,209.0373,208.8882,208.9907,80595.0
2020-07-23 09:30:00,224.08,224.75,223.73,224.69,28247.0,208.795,209.4193,208.4689,209.3634,28247.0
2020-07-23 09:35:00,224.7,225.22,224.69,224.81,20901.0,209.3727,209.8572,209.3634,209.4752,20901.0
2020-07-23 09:40:00,224.86,225.18,224.86,225.08,7996.0,209.5218,209.82,209.5218,209.7268,7996.0
2020-07-23 09:45:00,225.17,225.37,225.13,225.36,12719.0,209.8106,209.997,209.7734,209.9877,12719.0
2020-07-23 09:50:00,225.41,225.51,225.29,225.32,15224.0,210.0343,210.1275,209.9225,209.9504,15224.0
2020-07-23 09:55:00,225.32,225.35,225.02,225.22,10860.0,209.9504,209.9784,209.6709,209.8572,10860.0
2020-07-23 10:00:00,225.19,225.23,224.98,225.08,12480.0,209.8293,209.8666,209.6336,209.7268,12480.0
2020-07-23 10:05:00,225.11,225.17,224.94,224.94,7020.0,209.7547,209.8106,209.5963,209.5963,7020.0
2020-07-23 10:10:00,224.99,225.06,224.51,224.71,7519.0,209.6429,209.7082,209.1957,209.382,7519.0
2020-07-23 10:15:00,224.64,224.93,224.42,224.47,9301.0,209.3168,209.587,209.1118,209.1584,9301.0
2020-07-23 10:20:00,224.47,224.7,224.33,224.7,6520.0,209.1584,209.3727,209.0279,209.3727,6520.0
2020-07-23 10:25:00,224.65,225.09,224.65,225.06,7871.0,209.3261,209.7361,209.3261,209.7082,7871.0
2020-07-23 10:30:00,225.12,225.15,224.95,224.97,6793.0,209.7641,209.792,209.6057,209.6243,6793.0
2020-07-23 10:35:00,224.94,225.12,224.9,225.07,8275.0,209.5963,209.7641,209.5591,209.7175,8275.0
2020-07-23 10:40:00,225.11,225.42,225.11,225.34,6071.0,209.7547,210.0436,209.7547,209.9691,6071.0
2020-07-23 10:45:00,225.29,225.42,225.09,225.41,9345.0,209.9225,210.0436,209.7361,210.0343,9345.0
2020-07-23 10:50:00,225.39,225.45,225.02,225.05,3259.0,210.0156,210.0715,209.6709,209.6988,3259.0
2020-07-23 10:55:00,225.05,225.09,224.76,224.82,5225.0,209.6988,209.7361,209.4286,209.4845,5225.0
2020-07-23 11:00:00,224.86,224.97,224.48,224.49,13458.0,209.5218,209.6243,209.1677,209.177,13458.0
2020-07-23 11:05:00,224.45,224.67,224.29,224.38,4691.0,209.1398,209.3448,208.9907,209.0745,4691.0
2020-07-23 11:10:00,224.45,224.74,224.43,224.57,5983.0,209.1398,209.41,209.1211,209.2516,5983.0
2020-07-23 11:15:00,224.52,224.71,224.52,224.67,6416.0,209.205,209.382,209.205,209.3448,6416.0
2020-07-23 11:20:00,224.74,224.82,224.47,224.57,3920.0,209.41,209.4845,209.1584,209.2516,3920.0
2020-07-23 11:25:00,224.59,225.02,224.59,224.99,15129.0,209.2702,209.6709,209.2702,209.6429,15129.0
2020-07-23 11:30:00,224.99,225.47,224.99,225.44,6590.0,209.6429,210.0902,209.6429,210.0622,6590.0
2020-07-23 11:35:00,225.38,225.49,225.29,225.4,11423.0,210.0063,210.1088,209.9225,210.025,11423.0
2020-07-23 11:40:00,225.38,225.48,225.09,225.1,12337.0,210.0063,210.0995,209.7361,209.7454,12337.0
2020-07-23 11:45:00,225.17,225.33,225.05,225.21,5374.0,209.8106,209.9597,209.6988,209.8479,5374.0
2020-07-23 11:50:00,225.14,225.21,225.1,225.21,4358.0,209.7827,209.8479,209.7454,209.8479,4358.0
2020-07-23 11:55:00,225.23,225.31,224.89,225.0,3556.0,209.8666,209.9411,209.5497,209.6522,3556.0
2020-07-23 12:00:00,224.97,224.97,224.55,224.6,2600.0,209.6243,209.6243,209.2329,209.2795,2600.0
2020-07-23 12:05:00,224.53,224.66,224.47,224.48,7680.0,209.2143,209.3354,209.1584,209.1677,7680.0
2020-07-23 12:10:00,224.48,224.86,224.46,224.85,5266.0,209.1677,209.5218,209.1491,209.5125,5266.0
2020-07-23 12:15:00,224.82,224.83,224.66,224.74,5705.0,209.4845,209.4938,209.3354,209.41,5705.0
2020-07-23 12:20:00,224.75,224.95,224.54,224.56,5348.0,209.4193,209.6057,209.2236,209.2423,5348.0
2020-07-23 12:25:00,224.56,224.63,224.23,224.46,7541.0,209.2423,209.3075,208.9348,209.1491,7541.0
2020-07-23 12:30:00,224.36,224.46,224.19,224.21,6083.0,209.0559,209.1491,208.8975,208.9161,6083.0
2020-07-23 12:35:00,224.3,224.3,223.76,223.94,19152.0,209.0,209.0,208.4968,208.6645,19152.0
2020-07-23 12:40:00,223.92,224.13,223.83,223.9,3481.0,208.6459,208.8416,208.5621,208.6273,3481.0
2020-07-23 12:45:00,223.89,223.96,223.69,223.72,6692.0,208.618,208.6832,208.4316,208.4596,6692.0
2020-07-23 12:50:00,223.68,223.89,223.61,223.71,6633.0,208.4223,208.618,208.3571,208.4502,6633.0
2020-07-23 12:55:00,223.76,223.89,223.57,223.75,6043.0,208.4968,208.618,208.3198,208.4875,6043.0
2020-07-23 13:00:00,223.75,224.17,223.75,224.17,2681.0,208.4875,208.8789,208.4875,208.8789,2681.0
2020-07-23 13:05:00,224.13,224.4,224.1,224.27,6227.0,208.8416,209.0932,208.8136,208.972,6227.0
2020-07-23 13:10:00,224.28,224.44,224.18,224.36,3416.0,208.9814,209.1304,208.8882,209.0559,3416.0
2020-07-23 13:15:00,224.38,224.38,224.0,224.12,4674.0,209.0745,209.0745,208.7205,208.8323,4674.0
2020-07-23 13:20:00,223.95,223.97,223.73,223.81,10445.0,208.6739,208.6925,208.4689,208.5434,10445.0
2020-07-23 13:25:00,223.82,223.94,223.78,223.89,2839.0,208.5527,208.6645,208.5155,208.618,2839.0
2020-07-23 13:30:00,223.94,223.94,223.67,223.67,11701.0,208.6645,208.6645,208.413,208.413,11701.0
2020-07-23 13:35:00,223.74,223.76,223.44,223.59,8249.0,208.4782,208.4968,208.1987,208.3384,8249.0
2020-07-23 13:40:00,223.56,223.63,223.26,223.3,6551.0,208.3105,208.3757,208.0309,208.0682,6551.0
2020-07-23 13:45:00,223.37,223.44,222.89,222.92,9884.0,208.1334,208.1987,207.6862,207.7141,9884.0
2020-07-23 13:50:00,222.93,223.21,222.87,223.21,9671.0,207.7234,207.9843,207.6675,207.9843,9671.0
2020-07-23 13:55:00,223.12,223.21,223.03,223.13,20082.0,207.9005,207.9843,207.8166,207.9098,20082.0
2020-07-23 14:00:00,223.08,223.13,222.63,222.78,7256.0,207.8632,207.9098,207.4439,207.5837,7256.0
2020-07-23 14:05:00,222.79,222.97,222.56,222.67,5864.0,207.593,207.7607,207.3787,207.4812,5864.0
2020-07-23 14:10:00,222.61,222.61,222.18,222.47,3823.0,207.4253,207.4253,207.0246,207.2948,3823.0
2020-07-23 14:15:00,222.38,222.38,221.93,222.03,18298.0,207.211,207.211,206.7917,206.8848,18298.0
2020-07-23 14:20:00,222.06,222.3,221.78,222.24,24183.0,206.9128,207.1364,206.6519,207.0805,24183.0
2020-07-23 14:25:00,222.26,222.29,221.91,222.0,5301.0,207.0991,207.1271,206.773,206.8569,5301.0
2020-07-23 14:30:00,221.96,222.76,221.73,222.76,9465.0,206.8196,207.565,206.6053,207.565,9465.0
2020-07-23 14:35:00,222.72,222.79,222.01,222.05,6080.0,207.5278,207.593,206.8662,206.9035,6080.0
2020-07-23 14:40:00,222.0,222.5,222.0,222.46,5819.0,206.8569,207.3228,206.8569,207.2855,5819.0
2020-07-23 14:45:00,222.46,222.71,222.22,222.68,3111.0,207.2855,207.5185,207.0619,207.4905,3111.0
2020-07-23 14:50:00,222.71,222.85,222.63,222.74,4214.0,207.5185,207.6489,207.4439,207.5464,4214.0
2020-07-23 14:55:00,222.68,222.75,222.45,222.66,4606.0,207.4905,207.5557,207.2762,207.4719,4606.0
2020-07-23 15:00:00,222.72,222.81,222.5,222.67,4978.0,207.5278,207.6116,207.3228,207.4812,4978.0
2020-07-23 15:05:00,222.7,222.85,222.06,222.13,2901.0,207.5091,207.6489,206.9128,206.978,2901.0
2020-07-23 15:10:00,222.08,222.41,222.0,222.15,6598.0,206.9314,207.2389,206.8569,206.9966,6598.0
2020-07-23 15:15:00,222.13,222.46,222.1,222.39,5337.0,206.978,207.2855,206.9501,207.2203,5337.0
2020-07-23 15:20:00,222.43,222.52,222.03,222.03,7455.0,207.2576,207.3414,206.8848,206.8848,7455.0
2020-07-23 15:25:00,222.07,222.37,221.79,222.33,6225.0,206.9221,207.2016,206.6612,207.1644,6225.0
2020-07-23 15:30:00,222.22,222.28,221.75,222.28,31405.0,207.0619,207.1178,206.6239,207.1178,31405.0
2020-07-23 15:35:00,222.26,222.5,221.83,222.14,20655.0,207.0991,207.3228,206.6985,206.9873,20655.0
2020-07-23 15:40:00,222.12,222.32,221.94,222.07,15807.0,206.9687,207.1551,206.801,206.9221,15807.0
2020-07-23 15:45:00,222.03,222.23,221.88,222.07,24450.0,206.8848,207.0712,206.7451,206.9221,24450.0
2020-07-23 15:50:00,221.9,221.94,221.37,221.92,23201.0,206.7637,206.801,206.2699,206.7823,23201.0
2020-07-23 15:55:00,221.98,222.47,221.88,222.35,70090.0,206.8382,207.2948,206.7451,207.183,70090.0
2020-07-24 09:30:00,220.21,221.33,220.21,220.91,47279.0,205.189,206.2326,205.189,205.8412,47279.0
2020-07-24 09:35:00,221.13,221.19,220.56,221.0,16635.0,206.0462,206.1021,205.5151,205.9251,16635.0
2020-07-24 09:40:00,221.19,221.57,220.91,221.42,11475.0,206.1021,206.4562,205.8412,206.3164,11475.0
2020-07-24 09:45:00,221.4,221.97,221.29,221.51,14640.0,206.2978,206.8289,206.1953,206.4003,14640.0
2020-07-24 09:50:00,221.55,221.93,221.46,221.54,12288.0,206.4376,206.7917,206.3537,206.4283,12288.0
2020-07-24 09:55:00,221.58,222.22,221.58,222.07,12066.0,206.4655,207.0619,206.4655,206.9221,12066.0
2020-07-24 10:00:00,222.21,222.63,221.99,222.09,9421.0,207.0526,207.4439,206.8476,206.9407,9421.0
2020-07-24 10:05:00,222.06,222.29,221.85,222.01,15547.0,206.9128,207.1271,206.7171,206.8662,15547.0
2020-07-24 10:10:00,222.08,222.08,221.54,221.77,8963.0,206.9314,206.9314,206.4283,206.6426,8963.0
2020-07-24 10:15:00,221.74,222.29,221.68,222.1,9920.0,206.6146,207.1271,206.5587,206.9501,9920.0
2020-07-24 10:20:00,222.17,222.68,222.17,222.68,6815.0,207.0153,207.4905,207.0153,207.4905,6815.0
2020-07-24 10:25:00,222.71,222.83,222.61,222.8,3596.0,207.5185,207.6303,207.4253,207.6023,3596.0
2020-07-24 10:30:00,222.76,222.8,222.08,222.19,7396.0,207.565,207.6023,206.9314,207.0339,7396.0
2020-07-24 10:35:00,222.06,222.2,221.74,221.76,4965.0,206.9128,207.0432,206.6146,206.6333,4965.0
2020-07-24 10:40:00,221.99,222.33,221.85,222.32,2646.0,206.8476,207.1644,206.7171,207.1551,2646.0
2020-07-24 10:45:00,222.31,222.47,222.06,222.36,9363.0,207.1457,207.2948,206.9128,207.1923,9363.0
2020-07-24 10:50:00,222.28,222.75,222.28,222.66,4377.0,207.1178,207.5557,207.1178,207.4719,4377.0
2020-07-24 10:55:00,222.76,223.0,222.76,222.94,6410.0,207.565,207.7887,207.565,207.7328,6410.0
2020-07-24 11:00:00,223.01,223.07,222.78,222.84,6822.0,207.798,207.8539,207.5837,207.6396,6822.0
2020-07-24 11:05:00,222.87,222.97,222.68,222.78,8767.0,207.6675,207.7607,207.4905,207.5837,8767.0
2020-07-24 11:10:00,222.77,222.87,222.71,222.71,2428.0,207.5744,207.6675,207.5185,207.5185,2428.0
2020-07-24 11:15:00,222.71,222.81,222.54,222.66,2327.0,207.5185,207.6116,207.36,207.4719,2327.0
2020-07-24 11:20:00,222.76,222.76,222.53,222.76,2731.0,207.565,207.565,207.3507,207.565,2731.0
2020-07-24 11:25:00,222.82,223.0,222.82,223.0,6540.0,207.6209,207.7887,207.6209,207.7887,6540.0
2020-07-24 11:30:00,222.9,223.17,222.83,222.9,13226.0,207.6955,207.9471,207.6303,207.6955,13226.0
2020-07-24 11:35:00,222.9,222.9,222.58,222.58,8997.0,207.6955,207.6955,207.3973,207.3973,8997.0
2020-07-24 11:40:00,222.61,223.06,222.55,223.03,4552.0,207.4253,207.8446,207.3694,207.8166,4552.0
2020-07-24 11:45:00,223.06,223.07,222.65,222.67,6442.0,207.8446,207.8539,207.4625,207.4812,6442.0
2020-07-24 11:50:00,222.67,222.85,222.64,222.7,3715.0,207.4812,207.6489,207.4532,207.5091,3715.0
2020-07-24 11:55:00,222.72,222.72,222.32,222.65,7213.0,207.5278,207.5278,207.1551,207.4625,7213.0
2020-07-24 12:00:00,222.61,222.64,221.67,221.75,8621.0,207.4253,207.4532,206.5494,206.6239,8621.0
2020-07-24 12:05:00,221.75,221.76,221.5,221.59,4173.0,206.6239,206.6333,206.391,206.4748,4173.0
2020-07-24 12:10:00,221.52,221.7,221.45,221.58,7383.0,206.4096,206.5773,206.3444,206.4655,7383.0
2020-07-24 12:15:00,221.52,221.57,221.31,221.31,4256.0,206.4096,206.4562,206.2139,206.2139,4256.0
2020-07-24 12:20:00,221.29,221.42,220.93,220.94,3479.0,206.1953,206.3164,205.8599,205.8692,3479.0
2020-07-24 12:25:00,220.94,221.3,220.88,221.18,7153.0,205.8692,206.2046,205.8133,206.0928,7153.0
2020-07-24 12:30:00,221.28,221.34,221.08,221.09,4707.0,206.186,206.2419,205.9996,206.009,4707.0
2020-07-24 12:35:00,221.1,221.21,220.97,221.03,8253.0,206.0183,206.1208,205.8971,205.953,8253.0
2020-07-24 12:40:00,220.99,221.01,220.8,220.97,4808.0,205.9158,205.9344,205.7387,205.8971,4808.0
2020-07-24 12:45:00,221.0,221.02,220.82,220.95,3078.0,205.9251,205.9437,205.7574,205.8785,3078.0
2020-07-24 12:50:00,220.99,221.09,220.88,220.9,3544.0,205.9158,206.009,205.8133,205.8319,3544.0
2020-07-24 12:55:00,220.94,221.1,220.88,221.1,5413.0,205.8692,206.0183,205.8133,206.0183,5413.0
2020-07-24 13:00:00,221.09,221.27,221.02,221.03,4169.0,206.009,206.1767,205.9437,205.953,4169.0
2020-07-24 13:05:00,221.09,221.09,220.73,220.74,4410.0,206.009,206.009,205.6735,205.6828,4410.0
2020-07-24 13:10:00,220.69,220.86,220.5,220.5,6283.0,205.6362,205.7946,205.4592,205.4592,6283.0
2020-07-24 13:15:00,220.57,220.74,220.42,220.71,6154.0,205.5244,205.6828,205.3847,205.6549,6154.0
2020-07-24 13:20:00,220.71,220.96,220.71,220.9,4835.0,205.6549,205.8878,205.6549,205.8319,4835.0
2020-07-24 13:25:00,221.04,221.34,220.99,221.28,3940.0,205.9624,206.2419,205.9158,206.186,3940.0
2020-07-24 13:30:00,221.31,221.31,221.08,221.08,3482.0,206.2139,206.2139,205.9996,205.9996,3482.0
2020-07-24 13:35:00,221.02,221.24,220.97,221.14,3649.0,205.9437,206.1487,205.8971,206.0555,3649.0
2020-07-24 13:40:00,221.19,221.23,221.05,221.23,6541.0,206.1021,206.1394,205.9717,206.1394,6541.0
2020-07-24 13:45:00,221.22,221.78,221.19,221.76,6805.0,206.1301,206.6519,206.1021,206.6333,6805.0
2020-07-24 13:50:00,221.7,221.72,221.45,221.55,5400.0,206.5773,206.596,206.3444,206.4376,5400.0
2020-07-24 13:55:00,221.56,221.61,221.39,221.53,4220.0,206.4469,206.4935,206.2885,206.4189,4220.0
2020-07-24 14:00:00,221.67,221.95,221.5,221.82,5635.0,206.5494,206.8103,206.391,206.6892,5635.0
2020-07-24 14:05:00,221.79,222.08,221.75,221.9,4029.0,206.6612,206.9314,206.6239,206.7637,4029.0
2020-07-24 14:10:00,221.95,222.09,221.71,221.88,7150.0,206.8103,206.9407,206.5867,206.7451,7150.0
2020-07-24 14:15:00,221.87,222.01,221.86,221.96,4909.0,206.7357,206.8662,206.7264,206.8196,4909.0
2020-07-24 14:20:00,221.97,222.18,221.94,222.09,6883.0,206.8289,207.0246,206.801,206.9407,6883.0
2020-07-24 14:25:00,222.1,222.41,222.1,222.35,4993.0,206.9501,207.2389,206.9501,207.183,4993.0
2020-07-24 14:30:00,222.35,222.36,222.04,222.05,5245.0,207.183,207.1923,206.8942,206.9035,5245.0
2020-07-24 14:35:00,222.06,222.06,221.7,221.93,5644.0,206.9128,206.9128,206.5773,206.7917,5644.0
2020-07-24 14:40:00,222.01,222.12,221.72,221.73,12367.0,206.8662,206.9687,206.596,206.6053,12367.0
2020-07-24 14:45:00,221.79,221.84,221.63,221.65,4061.0,206.6612,206.7078,206.5121,206.5308,4061.0
2020-07-24 14:50:00,221.58,221.66,221.44,221.47,10224.0,206.4655,206.5401,206.3351,206.363,10224.0
2020-07-24 14:55:00,221.5,221.5,221.29,221.38,8602.0,206.391,206.391,206.1953,206.2792,8602.0
2020-07-24 15:00:00,221.38,221.53,221.08,221.48,18277.0,206.2792,206.4189,205.9996,206.3724,18277.0
2020-07-24 15:05:00,221.45,221.57,221.39,221.44,16323.0,206.3444,206.4562,206.2885,206.3351,16323.0
2020-07-24 15:10:00,221.45,221.56,221.32,221.43,23060.0,206.3444,206.4469,206.2233,206.3258,23060.0
2020-07-24 15:15:00,221.43,221.51,220.73,220.73,21039.0,206.3258,206.4003,205.6735,205.6735,21039.0
2020-07-24 15:20:00,220.74,221.07,220.74,220.81,12903.0,205.6828,205.9903,205.6828,205.7481,12903.0
2020-07-24 15:25:00,220.72,220.97,220.51,220.71,19177.0,205.6642,205.8971,205.4685,205.6549,19177.0
2020-07-24 15:30:00,220.75,220.81,220.37,220.38,18005.0,205.6921,205.7481,205.3381,205.3474,18005.0
2020-07-24 15:35:00,220.38,221.02,220.38,220.89,32679.0,205.3474,205.9437,205.3474,205.8226,32679.0
2020-07-24 15:40:00,220.96,221.34,220.83,220.89,22146.0,205.8878,206.2419,205.7667,205.8226,22146.0
2020-07-24 15:45:00,220.86,221.21,220.76,221.05,19759.0,205.7946,206.1208,205.7015,205.9717,19759.0
2020-07-24 15:50:00,221.01,221.19,220.77,220.93,31241.0,205.9344,206.1021,205.7108,205.8599,31241.0
2020-07-24 15:55:00,220.93,221.48,220.81,221.39,76856.0,205.8599,206.3724,205.7481,206.2885,76856.0
2020-07-27 09:30:00,221.5,222.12,220.82,221.51,62493.0,206.391,206.9687,205.7574,206.4003,62493.0
2020-07-27 09:35:00,221.51,222.04,221.17,222.01,11556.0,206.4003,206.8942,206.0835,206.8662,11556.0
2020-07-27 09:40:00,221.98,222.35,221.92,222.25,5515.0,206.8382,207.183,206.7823,207.0898,5515.0
2020-07-27 09:45:00,222.32,222.56,222.2,222.56,4900.0,207.1551,207.3787,207.0432,207.3787,4900.0
2020-07-27 09:50:00,222.57,223.21,222.45,223.11,6234.0,207.388,207.9843,207.2762,207.8912,6234.0
2020-07-27 09:55:00,223.13,223.13,222.91,222.96,6351.0,207.9098,207.9098,207.7048,207.7514,6351.0
2020-07-27 10:00:00,223.01,223.18,222.74,222.75,17797.0,207.798,207.9564,207.5464,207.5557,17797.0
2020-07-27 10:05:00,222.77,223.03,222.69,222.73,6008.0,207.5744,207.8166,207.4998,207.5371,6008.0
2020-07-27 10:10:00,222.83,222.95,222.75,222.82,8410.0,207.6303,207.7421,207.5557,207.6209,8410.0
2020-07-27 10:15:00,222.88,223.05,222.77,222.98,8074.0,207.6769,207.8353,207.5744,207.77,8074.0
2020-07-27 10:20:00,222.98,223.21,222.88,223.03,5682.0,207.77,207.9843,207.6769,207.8166,5682.0
2020-07-27 10:25:00,223.04,223.05,222.9,222.96,5488.0,207.8259,207.8353,207.6955,207.7514,5488.0
2020-07-27 10:30:00,222.97,222.97,222.76,222.87,7048.0,207.7607,207.7607,207.565,207.6675,7048.0
2020-07-27 10:35:00,222.9,223.33,222.79,223.33,7741.0,207.6955,208.0962,207.593,208.0962,7741.0
2020-07-27 10:40:00,223.36,223.45,223.2,223.45,6463.0,208.1241,208.208,207.975,208.208,6463.0
2020-07-27 10:45:00,223.42,223.83,223.42,223.78,11653.0,208.18,208.5621,208.18,208.5155,11653.0
2020-07-27 10:50:00,223.81,223.88,223.71,223.77,13983.0,208.5434,208.6086,208.4502,208.5061,13983.0
2020-07-27 10:55:00,223.8,223.85,223.46,223.47,10229.0,208.5341,208.5807,208.2173,208.2266,10229.0
2020-07-27 11:00:00,223.44,223.52,223.3,223.46,11343.0,208.1987,208.2732,208.0682,208.2173,11343.0
2020-07-27 11:05:00,223.46,223.53,223.38,223.42,9075.0,208.2173,208.2825,208.1427,208.18,9075.0
2020-07-27 11:10:00,223.41,223.56,223.37,223.42,12428.0,208.1707,208.3105,208.1334,208.18,12428.0
2020-07-27 11:15:00,223.44,223.46,223.16,223.23,17816.0,208.1987,208.2173,207.9378,208.003,17816.0
2020-07-27 11:20:00,223.23,223.28,223.1,223.1,8473.0,208.003,208.0496,207.8818,207.8818,8473.0
2020-07-27 11:25:00,223.14,223.16,222.75,222.83,5870.0,207.9191,207.9378,207.5557,207.6303,5870.0
2020-07-27 11:30:00,222.81,222.93,222.62,222.63,6082.0,207.6116,207.7234,207.4346,207.4439,6082.0
2020-07-27 11:35:00,222.6,222.6,222.33,222.53,7603.0,207.416,207.416,207.1644,207.3507,7603.0
2020-07-27 11:40:00,222.59,222.71,222.56,222.6,6188.0,207.4066,207.5185,207.3787,207.416,6188.0
2020-07-27 11:45:00,222.59,222.88,222.59,222.87,6253.0,207.4066,207.6769,207.4066,207.6675,6253.0
2020-07-27 11:50:00,222.86,223.13,222.8,223.13,6276.0,207.6582,207.9098,207.6023,207.9098,6276.0
2020-07-27 11:55:00,223.11,223.13,222.88,222.98,12128.0,207.8912,207.9098,207.6769,207.77,12128.0
2020-07-27 12:00:00,222.91,223.01,222.78,222.91,6069.0,207.7048,207.798,207.5837,207.7048,6069.0
2020-07-27 12:05:00,222.95,223.0,222.77,222.94,4435.0,207.7421,207.7887,207.5744,207.7328,4435.0
2020-07-27 12:10:00,222.92,223.04,222.86,223.03,10491.0,207.7141,207.8259,207.6582,207.8166,10491.0
2020-07-27 12:15:00,223.04,223.05,222.86,222.86,4476.0,207.8259,207.8353,207.6582,207.6582,4476.0
2020-07-27 12:20:00,222.88,223.11,222.88,223.01,9767.0,207.6769,207.8912,207.6769,207.798,9767.0
2020-07-27 12:25:00,222.95,223.28,222.9,223.18,11644.0,207.7421,208.0496,207.6955,207.9564,11644.0
2020-07-27 12:30:00,223.21,223.37,223.16,223.37,9624.0,207.9843,208.1334,207.9378,208.1334,9624.0
2020-07-27 12:35:00,223.34,223.54,223.32,223.47,8252.0,208.1055,208.2918,208.0868,208.2266,8252.0
2020-07-27 12:40:00,223.48,223.56,223.45,223.45,4445.0,208.2359,208.3105,208.208,208.208,4445.0
2020-07-27 12:45:00,223.47,223.54,223.37,223.51,5619.0,208.2266,208.2918,208.1334,208.2639,5619.0
2020-07-27 12:50:00,223.51,223.73,223.48,223.73,5194.0,208.2639,208.4689,208.2359,208.4689,5194.0
2020-07-27 12:55:00,223.67,223.74,223.62,223.67,5575.0,208.413,208.4782,208.3664,208.413,5575.0
2020-07-27 13:00:00,223.75,223.77,223.66,223.74,4023.0,208.4875,208.5061,208.4036,208.4782,4023.0
2020-07-27 13:05:00,223.75,223.8,223.65,223.69,5692.0,208.4875,208.5341,208.3943,208.4316,5692.0
2020-07-27 13:10:00,223.69,223.85,223.61,223.83,6976.0,208.4316,208.5807,208.3571,208.5621,6976.0
2020-07-27 13:15:00,223.82,223.85,223.74,223.84,6208.0,208.5527,208.5807,208.4782,208.5714,6208.0
2020-07-27 13:20:00,223.84,223.96,223.82,223.91,5339.0,208.5714,208.6832,208.5527,208.6366,5339.0
2020-07-27 13:25:00,223.9,224.09,223.9,224.05,12890.0,208.6273,208.8043,208.6273,208.767,12890.0
2020-07-27 13:30:00,224.06,224.26,224.06,224.25,5525.0,208.7764,208.9627,208.7764,208.9534,5525.0
2020-07-27 13:35:00,224.23,224.39,224.19,224.39,9224.0,208.9348,209.0839,208.8975,209.0839,9224.0
2020-07-27 13:40:00,224.41,224.52,224.35,224.38,15257.0,209.1025,209.205,209.0466,209.0745,15257.0
2020-07-27 13:45:00,224.39,224.4,224.17,224.21,12409.0,209.0839,209.0932,208.8789,208.9161,12409.0
2020-07-27 13:50:00,224.19,224.37,224.16,224.34,6086.0,208.8975,209.0652,208.8695,209.0373,6086.0
2020-07-27 13:55:00,224.33,224.43,224.29,224.3,7789.0,209.0279,209.1211,208.9907,209.0,7789.0
2020-07-27 14:00:00,224.26,224.39,224.19,224.34,10460.0,208.9627,209.0839,208.8975,209.0373,10460.0
2020-07-27 14:05:00,224.36,224.43,224.32,224.33,6188.0,209.0559,209.1211,209.0186,209.0279,6188.0
2020-07-27 14:10:00,224.36,224.4,224.19,224.23,9155.0,209.0559,209.0932,208.8975,208.9348,9155.0
2020-07-27 14:15:00,224.25,224.27,224.12,224.12,6713.0,208.9534,208.972,208.8323,208.8323,6713.0
2020-07-27 14:20:00,224.21,224.48,224.16,224.45,8808.0,208.9161,209.1677,208.8695,209.1398,8808.0
2020-07-27 14:25:00,224.42,224.44,224.25,224.38,9233.0,209.1118,209.1304,208.9534,209.0745,9233.0
2020-07-27 14:30:00,224.41,224.47,224.32,224.35,4498.0,209.1025,209.1584,209.0186,209.0466,4498.0
2020-07-27 14:35:00,224.35,224.46,224.33,224.43,5880.0,209.0466,209.1491,209.0279,209.1211,5880.0
2020-07-27 14:40:00,224.41,224.41,224.33,224.35,5061.0,209.1025,209.1025,209.0279,209.0466,5061.0
2020-07-27 14:45:00,224.32,224.37,224.16,224.19,10992.0,209.0186,209.0652,208.8695,208.8975,10992.0
2020-07-27 14:50:00,224.18,224.26,223.96,223.99,9744.0,208.8882,208.9627,208.6832,208.7111,9744.0
2020-07-27 14:55:00,224.02,224.08,223.79,223.87,35684.0,208.7391,208.795,208.5248,208.5993,35684.0
2020-07-27 15:00:00,223.85,224.04,223.76,223.89,17702.0,208.5807,208.7577,208.4968,208.618,17702.0
2020-07-27 15:05:00,223.89,223.93,223.72,223.9,10647.0,208.618,208.6552,208.4596,208.6273,10647.0
2020-07-27 15:10:00,223.89,223.93,223.69,223.74,6058.0,208.618,208.6552,208.4316,208.4782,6058.0
2020-07-27 15:15:00,223.72,223.78,223.54,223.58,13289.0,208.4596,208.5155,208.2918,208.3291,13289.0
2020-07-27 15:20:00,223.56,223.75,223.49,223.61,13401.0,208.3105,208.4875,208.2452,208.3571,13401.0
2020-07-27 15:25:00,223.65,224.03,223.65,223.92,7636.0,208.3943,208.7484,208.3943,208.6459,7636.0
2020-07-27 15:30:00,223.94,224.08,223.82,223.82,7569.0,208.6645,208.795,208.5527,208.5527,7569.0
2020-07-27 15:35:00,223.86,223.95,223.74,223.77,10479.0,208.59,208.6739,208.4782,208.5061,10479.0
2020-07-27 15:40:00,223.82,223.91,223.76,223.81,11044.0,208.5527,208.6366,208.4968,208.5434,11044.0
2020-07-27 15:45:00,223.78,223.89,223.69,223.86,16248.0,208.5155,208.618,208.4316,208.59,16248.0
2020-07-27 15:50:00,223.69,223.76,223.33,223.33,30045.0,208.4316,208.4968,208.0962,208.0962,30045.0
2020-07-27 15:55:00,223.37,223.43,223.16,223.32,64271.0,208.1334,208.1893,207.9378,208.0868,64271.0
2020-07-28 09:30:00,223.04,223.6,222.99,223.51,29527.0,207.8259,208.3477,207.7794,208.2639,29527.0
2020-07-28 09:35:00,223.41,223.52,223.07,223.27,4163.0,208.1707,208.2732,207.8539,208.0403,4163.0
2020-07-28 09:40:00,223.37,223.37,223.1,223.25,3156.0,208.1334,208.1334,207.8818,208.0216,3156.0
2020-07-28 09:45:00,223.25,223.48,223.0,223.0,6468.0,208.0216,208.2359,207.7887,207.7887,6468.0
2020-07-28 09:50:00,223.06,223.06,221.94,221.99,3245.0,207.8446,207.8446,206.801,206.8476,3245.0
2020-07-28 09:55:00,222.01,222.38,221.92,222.36,5181.0,206.8662,207.211,206.7823,207.1923,5181.0
2020-07-28 10:00:00,222.3,222.5,222.13,222.49,7627.0,207.1364,207.3228,206.978,207.3135,7627.0
2020-07-28 10:05:00,222.38,222.47,222.14,222.31,8464.0,207.211,207.2948,206.9873,207.1457,8464.0
2020-07-28 10:10:00,222.23,222.74,222.23,222.67,11825.0,207.0712,207.5464,207.0712,207.4812,11825.0
2020-07-28 10:15:00,222.67,222.91,222.6,222.83,6743.0,207.4812,207.7048,207.416,207.6303,6743.0
2020-07-28 10:20:00,222.82,222.96,222.69,222.9,6720.0,207.6209,207.7514,207.4998,207.6955,6720.0
2020-07-28 10:25:00,222.84,222.93,222.67,222.86,6862.0,207.6396,207.7234,207.4812,207.6582,6862.0
2020-07-28 10:30:00,222.97,223.06,222.69,222.74,6147.0,207.7607,207.8446,207.4998,207.5464,6147.0
2020-07-28 10:35:00,222.75,222.92,222.7,222.81,6447.0,207.5557,207.7141,207.5091,207.6116,6447.0
2020-07-28 10:40:00,222.85,222.97,222.85,222.93,5188.0,207.6489,207.7607,207.6489,207.7234,5188.0
2020-07-28 10:45:00,222.93,222.96,222.86,222.92,5115.0,207.7234,207.7514,207.6582,207.7141,5115.0
2020-07-28 10:50:00,222.92,223.06,222.75,223.06,31027.0,207.7141,207.8446,207.5557,207.8446,31027.0
2020-07-28 10:55:00,223.1,223.69,223.07,223.59,24601.0,207.8818,208.4316,207.8539,208.3384,24601.0
2020-07-28 11:00:00,223.6,223.64,223.27,223.49,22002.0,208.3477,208.385,208.0403,208.2452,22002.0
2020-07-28 11:05:00,223.46,223.96,223.33,223.84,40232.0,208.2173,208.6832,208.0962,208.5714,40232.0
2020-07-28 11:10:00,223.83,224.47,223.62,224.45,29146.0,208.5621,209.1584,208.3664,209.1398,29146.0
2020-07-28 11:15:00,224.41,224.41,223.89,224.02,9928.0,209.1025,209.1025,208.618,208.7391,9928.0
2020-07-28 11:20:00,224.04,224.08,223.84,223.86,8124.0,208.7577,208.795,208.5714,208.59,8124.0
2020-07-28 11:25:00,223.91,224.23,223.91,223.98,8770.0,208.6366,208.9348,208.6366,208.7018,8770.0
2020-07-28 11:30:00,223.99,224.47,223.89,224.22,11977.0,208.7111,209.1584,208.618,208.9255,11977.0
2020-07-28 11:35:00,224.2,224.25,223.87,224.15,10852.0,208.9068,208.9534,208.5993,208.8602,10852.0
2020-07-28 11:40:00,224.21,224.65,224.19,224.35,26337.0,208.9161,209.3261,208.8975,209.0466,26337.0
2020-07-28 11:45:00,224.31,224.38,224.09,224.37,8534.0,209.0093,209.0745,208.8043,209.0652,8534.0
2020-07-28 11:50:00,224.3,224.39,224.23,224.33,10107.0,209.0,209.0839,208.9348,209.0279,10107.0
2020-07-28 11:55:00,224.3,224.36,224.16,224.36,7930.0,209.0,209.0559,208.8695,209.0559,7930.0
2020-07-28 12:00:00,224.38,224.38,223.88,223.94,8617.0,209.0745,209.0745,208.6086,208.6645,8617.0
2020-07-28 12:05:00,223.84,224.04,223.74,223.98,4828.0,208.5714,208.7577,208.4782,208.7018,4828.0
2020-07-28 12:10:00,223.98,224.06,223.8,223.99,10308.0,208.7018,208.7764,208.5341,208.7111,10308.0
2020-07-28 12:15:00,223.92,224.1,223.83,224.0,9744.0,208.6459,208.8136,208.5621,208.7205,9744.0
2020-07-28 12:20:00,224.0,224.05,223.9,223.98,10111.0,208.7205,208.767,208.6273,208.7018,10111.0
2020-07-28 12:25:00,223.94,223.98,223.82,223.83,4803.0,208.6645,208.7018,208.5527,208.5621,4803.0
2020-07-28 12:30:00,223.84,223.94,223.72,223.87,4135.0,208.5714,208.6645,208.4596,208.5993,4135.0
2020-07-28 12:35:00,223.83,224.05,223.83,224.02,10973.0,208.5621,208.767,208.5621,208.7391,10973.0
2020-07-28 12:40:00,224.03,224.05,223.96,224.02,5469.0,208.7484,208.767,208.6832,208.7391,5469.0
2020-07-28 12:45:00,224.03,224.61,224.03,224.21,17244.0,208.7484,209.2888,208.7484,208.9161,17244.0
2020-07-28 12:50:00,224.18,224.32,224.1,224.18,4421.0,208.8882,209.0186,208.8136,208.8882,4421.0
2020-07-28 12:55:00,224.24,224.24,224.15,224.2,3843.0,208.9441,208.9441,208.8602,208.9068,3843.0
2020-07-28 13:00:00,224.19,224.3,224.1,224.15,6547.0,208.8975,209.0,208.8136,208.8602,6547.0
2020-07-28 13:05:00,224.13,224.2,224.02,224.17,5071.0,208.8416,208.9068,208.7391,208.8789,5071.0
2020-07-28 13:10:00,224.15,224.19,224.04,224.06,5168.0,208.8602,208.8975,208.7577,208.7764,5168.0
2020-07-28 13:15:00,224.04,224.13,224.02,224.13,4229.0,208.7577,208.8416,208.7391,208.8416,4229.0
2020-07-28 13:20:00,224.14,224.34,224.12,224.34,8089.0,208.8509,209.0373,208.8323,209.0373,8089.0
2020-07-28 13:25:00,224.28,224.38,224.25,224.34,6012.0,208.9814,209.0745,208.9534,209.0373,6012.0
2020-07-28 13:30:00,224.35,224.56,224.35,224.5,8755.0,209.0466,209.2423,209.0466,209.1864,8755.0
2020-07-28 13:35:00,224.51,224.7,224.45,224.66,7352.0,209.1957,209.3727,209.1398,209.3354,7352.0
2020-07-28 13:40:00,224.65,224.65,224.47,224.47,8241.0,209.3261,209.3261,209.1584,209.1584,8241.0
2020-07-28 13:45:00,224.49,224.71,224.48,224.65,7680.0,209.177,209.382,209.1677,209.3261,7680.0
2020-07-28 13:50:00,224.65,224.76,224.57,224.57,9833.0,209.3261,209.4286,209.2516,209.2516,9833.0
2020-07-28 13:55:00,224.59,224.59,224.47,224.48,7256.0,209.2702,209.2702,209.1584,209.1677,7256.0
2020-07-28 14:00:00,224.52,224.53,224.24,224.27,7746.0,209.205,209.2143,208.9441,208.972,7746.0
2020-07-28 14:05:00,224.26,224.28,224.07,224.18,8642.0,208.9627,208.9814,208.7857,208.8882,8642.0
2020-07-28 14:10:00,224.19,224.3,224.11,224.13,6481.0,208.8975,209.0,208.823,208.8416,6481.0
2020-07-28 14:15:00,224.14,224.31,224.14,224.29,6661.0,208.8509,209.0093,208.8509,208.9907,6661.0
2020-07-28 14:20:00,224.28,224.4,224.16,224.32,8886.0,208.9814,209.0932,208.8695,209.0186,8886.0
2020-07-28 14:25:00,224.36,224.36,224.19,224.2,9452.0,209.0559,209.0559,208.8975,208.9068,9452.0
2020-07-28 14:30:00,224.21,224.32,224.15,224.18,6337.0,208.9161,209.0186,208.8602,208.8882,6337.0
2020-07-28 14:35:00,224.22,224.28,224.03,224.21,10181.0,208.9255,208.9814,208.7484,208.9161,10181.0
2020-07-28 14:40:00,224.23,224.27,224.04,224.09,8245.0,208.9348,208.972,208.7577,208.8043,8245.0
2020-07-28 14:45:00,224.15,224.26,223.79,223.8,25691.0,208.8602,208.9627,208.5248,208.5341,25691.0
2020-07-28 14:50:00,223.79,223.98,223.68,223.92,8457.0,208.5248,208.7018,208.4223,208.6459,8457.0
2020-07-28 14:55:00,223.94,224.06,223.68,223.68,7936.0,208.6645,208.7764,208.4223,208.4223,7936.0
2020-07-28 15:00:00,223.76,223.76,223.45,223.48,5294.0,208.4968,208.4968,208.208,208.2359,5294.0
2020-07-28 15:05:00,223.47,223.47,223.14,223.33,11776.0,208.2266,208.2266,207.9191,208.0962,11776.0
2020-07-28 15:10:00,223.34,223.45,223.04,223.06,8537.0,208.1055,208.208,207.8259,207.8446,8537.0
2020-07-28 15:15:00,223.08,223.13,222.95,223.13,9605.0,207.8632,207.9098,207.7421,207.9098,9605.0
2020-07-28 15:20:00,223.1,223.32,223.1,223.19,14744.0,207.8818,208.0868,207.8818,207.9657,14744.0
2020-07-28 15:25:00,223.21,223.34,222.89,222.89,12010.0,207.9843,208.1055,207.6862,207.6862,12010.0
2020-07-28 15:30:00,222.93,223.22,222.75,222.81,13475.0,207.7234,207.9937,207.5557,207.6116,13475.0
2020-07-28 15:35:00,222.8,223.0,222.76,222.77,17667.0,207.6023,207.7887,207.565,207.5744,17667.0
2020-07-28 15:40:00,222.77,222.9,222.59,222.72,13355.0,207.5744,207.6955,207.4066,207.5278,13355.0
2020-07-28 15:45:00,222.7,222.94,222.52,222.55,18056.0,207.5091,207.7328,207.3414,207.3694,18056.0
2020-07-28 15:50:00,222.47,222.47,222.15,222.21,26745.0,207.2948,207.2948,206.9966,207.0526,26745.0
2020-07-28 15:55:00,222.19,222.41,221.9,222.2,76798.0,207.0339,207.2389,206.7637,207.0432,76798.0
2020-07-29 09:30:00,221.98,222.47,221.93,222.14,43690.0,206.8382,207.2948,206.7917,206.9873,43690.0
2020-07-29 09:35:00,222.18,223.12,222.17,222.75,26964.0,207.0246,207.9005,207.0153,207.5557,26964.0
2020-07-29 09:40:00,222.72,222.91,222.4,222.67,12173.0,207.5278,207.7048,207.2296,207.4812,12173.0
2020-07-29 09:45:00,222.71,222.74,222.0,222.13,17216.0,207.5185,207.5464,206.8569,206.978,17216.0
2020-07-29 09:50:00,222.07,222.38,222.05,222.38,19955.0,206.9221,207.211,206.9035,207.211,19955.0
2020-07-29 09:55:00,222.44,222.66,222.3,222.3,16755.0,207.2669,207.4719,207.1364,207.1364,16755.0
2020-07-29 10:00:00,222.25,222.7,222.23,222.65,12547.0,207.0898,207.5091,207.0712,207.4625,12547.0
2020-07-29 10:05:00,222.61,222.9,222.47,222.83,15961.0,207.4253,207.6955,207.2948,207.6303,15961.0
2020-07-29 10:10:00,222.79,222.94,222.5,222.53,15889.0,207.593,207.7328,207.3228,207.3507,15889.0
2020-07-29 10:15:00,222.51,222.98,222.51,222.88,16722.0,207.3321,207.77,207.3321,207.6769,16722.0
2020-07-29 10:20:00,222.88,222.94,222.67,222.72,24337.0,207.6769,207.7328,207.4812,207.5278,24337.0
2020-07-29 10:25:00,222.72,223.58,222.62,223.53,39319.0,207.5278,208.3291,207.4346,208.2825,39319.0
2020-07-29 10:30:00,223.53,223.68,223.45,223.62,15208.0,208.2825,208.4223,208.208,208.3664,15208.0
2020-07-29 10:35:00,223.62,223.92,223.53,223.92,8815.0,208.3664,208.6459,208.2825,208.6459,8815.0
2020-07-29 10:40:00,223.92,224.29,223.8,223.99,10547.0,208.6459,208.9907,208.5341,208.7111,10547.0
2020-07-29 10:45:00,223.94,224.0,223.69,223.69,7511.0,208.6645,208.7205,208.4316,208.4316,7511.0
2020-07-29 10:50:00,223.61,223.71,223.53,223.6,6477.0,208.3571,208.4502,208.2825,208.3477,6477.0
2020-07-29 10:55:00,223.55,223.67,223.5,223.64,6480.0,208.3012,208.413,208.2546,208.385,6480.0
2020-07-29 11:00:00,223.63,223.64,223.38,223.51,5343.0,208.3757,208.385,208.1427,208.2639,5343.0
2020-07-29 11:05:00,223.4,223.72,223.35,223.64,8248.0,208.1614,208.4596,208.1148,208.385,8248.0
2020-07-29 11:10:00,223.63,223.73,223.37,223.38,3772.0,208.3757,208.4689,208.1334,208.1427,3772.0
2020-07-29 11:15:00,223.37,223.66,223.35,223.37,6577.0,208.1334,208.4036,208.1148,208.1334,6577.0
2020-07-29 11:20:00,223.36,223.44,223.25,223.34,5294.0,208.1241,208.1987,208.0216,208.1055,5294.0
2020-07-29 11:25:00,223.4,223.67,223.39,223.62,3651.0,208.1614,208.413,208.1521,208.3664,3651.0
2020-07-29 11:30:00,223.65,223.76,223.55,223.62,4265.0,208.3943,208.4968,208.3012,208.3664,4265.0
2020-07-29 11:35:00,223.62,223.63,223.45,223.45,3855.0,208.3664,208.3757,208.208,208.208,3855.0
2020-07-29 11:40:00,223.47,223.69,223.46,223.68,2782.0,208.2266,208.4316,208.2173,208.4223,2782.0
2020-07-29 11:45:00,223.69,223.7,223.59,223.59,8553.0,208.4316,208.4409,208.3384,208.3384,8553.0
2020-07-29 11:50:00,223.58,223.69,223.55,223.55,3610.0,208.3291,208.4316,208.3012,208.3012,3610.0
2020-07-29 11:55:00,223.58,223.66,223.56,223.62,1963.0,208.3291,208.4036,208.3105,208.3664,1963.0
2020-07-29 12:00:00,223.59,223.59,223.32,223.32,4473.0,208.3384,208.3384,208.0868,208.0868,4473.0
2020-07-29 12:05:00,223.31,223.38,223.12,223.12,5225.0,208.0775,208.1427,207.9005,207.9005,5225.0
2020-07-29 12:10:00,223.09,223.19,223.04,223.04,3878.0,207.8725,207.9657,207.8259,207.8259,3878.0
2020-07-29 12:15:00,223.02,223.1,222.91,223.07,10408.0,207.8073,207.8818,207.7048,207.8539,10408.0
2020-07-29 12:20:00,223.09,223.26,223.09,223.23,2842.0,207.8725,208.0309,207.8725,208.003,2842.0
2020-07-29 12:25:00,223.23,223.33,223.22,223.32,7482.0,208.003,208.0962,207.9937,208.0868,7482.0
2020-07-29 12:30:00,223.26,223.63,223.26,223.63,8736.0,208.0309,208.3757,208.0309,208.3757,8736.0
2020-07-29 12:35:00,223.67,223.82,223.65,223.82,5699.0,208.413,208.5527,208.3943,208.5527,5699.0
2020-07-29 12:40:00,223.82,223.87,223.67,223.67,9786.0,208.5527,208.5993,208.413,208.413,9786.0
2020-07-29 12:45:00,223.67,223.74,223.65,223.73,4596.0,208.413,208.4782,208.3943,208.4689,4596.0
2020-07-29 12:50:00,223.74,223.87,223.7,223.81,5955.0,208.4782,208.5993,208.4409,208.5434,5955.0
2020-07-29 12:55:00,223.82,223.87,223.78,223.82,6418.0,208.5527,208.5993,208.5155,208.5527,6418.0
2020-07-29 13:00:00,223.81,223.87,223.62,223.62,5825.0,208.5434,208.5993,208.3664,208.3664,5825.0
2020-07-29 13:05:00,223.63,223.81,223.5,223.81,6914.0,208.3757,208.5434,208.2546,208.5434,6914.0
2020-07-29 13:10:00,223.82,224.02,223.82,223.96,6551.0,208.5527,208.7391,208.5527,208.6832,6551.0
2020-07-29 13:15:00,224.0,224.15,223.94,224.11,1929.0,208.7205,208.8602,208.6645,208.823,1929.0
2020-07-29 13:20:00,224.11,224.35,224.1,224.3,8662.0,208.823,209.0466,208.8136,209.0,8662.0
2020-07-29 13:25:00,224.27,224.27,224.15,224.19,5803.0,208.972,208.972,208.8602,208.8975,5803.0
2020-07-29 13:30:00,224.2,224.23,224.01,224.01,3091.0,208.9068,208.9348,208.7298,208.7298,3091.0
2020-07-29 13:35:00,224.02,224.31,224.01,224.28,4536.0,208.7391,209.0093,208.7298,208.9814,4536.0
2020-07-29 13:40:00,224.28,224.31,224.02,224.03,3882.0,208.9814,209.0093,208.7391,208.7484,3882.0
2020-07-29 13:45:00,224.0,224.01,223.85,223.88,4665.0,208.7205,208.7298,208.5807,208.6086,4665.0
2020-07-29 13:50:00,223.88,223.88,223.76,223.8,5935.0,208.6086,208.6086,208.4968,208.5341,5935.0
2020-07-29 13:55:00,223.77,223.86,223.7,223.79,3491.0,208.5061,208.59,208.4409,208.5248,3491.0
2020-07-29 14:00:00,223.87,224.22,223.41,223.53,4885.0,208.5993,208.9255,208.1707,208.2825,4885.0
2020-07-29 14:05:00,223.63,223.89,223.57,223.89,4075.0,208.3757,208.618,208.3198,208.618,4075.0
2020-07-29 14:10:00,223.87,224.09,223.87,224.08,2479.0,208.5993,208.8043,208.5993,208.795,2479.0
2020-07-29 14:15:00,224.09,224.18,224.04,224.17,4042.0,208.8043,208.8882,208.7577,208.8789,4042.0
2020-07-29 14:20:00,224.15,224.25,224.13,224.22,7994.0,208.8602,208.9534,208.8416,208.9255,7994.0
2020-07-29 14:25:00,224.2,224.22,224.08,224.19,8428.0,208.9068,208.9255,208.795,208.8975,8428.0
2020-07-29 14:30:00,224.25,224.62,224.21,224.51,8870.0,208.9534,209.2982,208.9161,209.1957,8870.0
2020-07-29 14:35:00,224.51,224.79,224.48,224.69,5712.0,209.1957,209.4566,209.1677,209.3634,5712.0
2020-07-29 14:40:00,224.7,224.95,224.68,224.87,11654.0,209.3727,209.6057,209.3541,209.5311,11654.0
2020-07-29 14:45:00,224.89,224.91,224.77,224.83,5990.0,209.5497,209.5684,209.4379,209.4938,5990.0
2020-07-29 14:50:00,224.75,224.84,224.58,224.58,6265.0,209.4193,209.5032,209.2609,209.2609,6265.0
2020-07-29 14:55:00,224.58,224.61,224.25,224.42,20500.0,209.2609,209.2888,208.9534,209.1118,20500.0
2020-07-29 15:00:00,224.45,224.51,224.01,224.01,25740.0,209.1398,209.1957,208.7298,208.7298,25740.0
2020-07-29 15:05:00,224.04,224.43,223.98,224.39,16435.0,208.7577,209.1211,208.7018,209.0839,16435.0
2020-07-29 15:10:00,224.44,224.74,224.42,224.54,10924.0,209.1304,209.41,209.1118,209.2236,10924.0
2020-07-29 15:15:00,224.65,224.78,224.43,224.72,9469.0,209.3261,209.4473,209.1211,209.3913,9469.0
2020-07-29 15:20:00,224.8,225.21,224.8,225.09,42909.0,209.4659,209.8479,209.4659,209.7361,42909.0
2020-07-29 15:25:00,225.06,225.18,224.76,224.93,9987.0,209.7082,209.82,209.4286,209.587,9987.0
2020-07-29 15:30:00,224.85,225.17,224.78,225.11,18925.0,209.5125,209.8106,209.4473,209.7547,18925.0
2020-07-29 15:35:00,225.11,225.4,225.06,225.21,23769.0,209.7547,210.025,209.7082,209.8479,23769.0
2020-07-29 15:40:00,225.2,225.2,224.71,224.75,15734.0,209.8386,209.8386,209.382,209.4193,15734.0
2020-07-29 15:45:00,224.76,224.83,224.28,224.6,16915.0,209.4286,209.4938,208.9814,209.2795,16915.0
2020-07-29 15:50:00,224.6,224.6,224.08,224.08,27339.0,209.2795,209.2795,208.795,208.795,27339.0
2020-07-29 15:55:00,224.1,224.4,224.05,224.38,59131.0,208.8136,209.0932,208.767,209.0745,59131.0
2020-07-30 09:30:00,220.81,222.54,220.48,222.54,58613.0,205.7481,207.36,205.4406,207.36,58613.0
2020-07-30 09:35:00,222.52,222.66,221.95,222.02,16969.0,207.3414,207.4719,206.8103,206.8755,16969.0
2020-07-30 09:40:00,222.08,222.63,221.81,222.15,20891.0,206.9314,207.4439,206.6798,206.9966,20891.0
2020-07-30 09:45:00,222.01,222.32,221.87,221.91,9784.0,206.8662,207.1551,206.7357,206.773,9784.0
2020-07-30 09:50:00,221.88,222.2,221.57,221.64,8352.0,206.7451,207.0432,206.4562,206.5214,8352.0
2020-07-30 09:55:00,221.68,221.72,220.52,220.58,12785.0,206.5587,206.596,205.4778,205.5337,12785.0
2020-07-30 10:00:00,220.55,220.96,220.27,220.76,8969.0,205.5058,205.8878,205.2449,205.7015,8969.0
2020-07-30 10:05:00,220.74,220.75,220.33,220.65,9399.0,205.6828,205.6921,205.3008,205.599,9399.0
2020-07-30 10:10:00,220.63,220.64,220.34,220.4,4000.0,205.5803,205.5897,205.3101,205.366,4000.0
2020-07-30 10:15:00,220.36,220.45,220.05,220.29,9180.0,205.3287,205.4126,205.0399,205.2635,9180.0
2020-07-30 10:20:00,220.22,220.35,219.78,220.25,19959.0,205.1983,205.3194,204.7883,205.2263,19959.0
2020-07-30 10:25:00,220.26,220.7,220.16,220.7,6240.0,205.2356,205.6456,205.1424,205.6456,6240.0
2020-07-30 10:30:00,220.66,221.23,220.62,221.23,8321.0,205.6083,206.1394,205.571,206.1394,8321.0
2020-07-30 10:35:00,221.19,221.84,221.02,221.77,13111.0,206.1021,206.7078,205.9437,206.6426,13111.0
2020-07-30 10:40:00,221.77,221.78,221.29,221.29,7540.0,206.6426,206.6519,206.1953,206.1953,7540.0
2020-07-30 10:45:00,221.33,221.52,221.26,221.29,9030.0,206.2326,206.4096,206.1674,206.1953,9030.0
2020-07-30 10:50:00,221.27,221.33,220.96,221.08,9414.0,206.1767,206.2326,205.8878,205.9996,9414.0
2020-07-30 10:55:00,221.1,221.7,221.07,221.68,9205.0,206.0183,206.5773,205.9903,206.5587,9205.0
2020-07-30 11:00:00,221.71,221.93,221.43,221.85,11222.0,206.5867,206.7917,206.3258,206.7171,11222.0
2020-07-30 11:05:00,221.93,221.96,221.69,221.72,8049.0,206.7917,206.8196,206.568,206.596,8049.0
2020-07-30 11:10:00,221.73,222.06,221.61,221.82,15976.0,206.6053,206.9128,206.4935,206.6892,15976.0
2020-07-30 11:15:00,221.77,222.44,221.77,222.42,3289.0,206.6426,207.2669,206.6426,207.2482,3289.0
2020-07-30 11:20:00,222.4,222.55,222.3,222.4,8305.0,207.2296,207.3694,207.1364,207.2296,8305.0
2020-07-30 11:25:00,222.2,222.54,222.17,222.26,4367.0,207.0432,207.36,207.0153,207.0991,4367.0
2020-07-30 11:30:00,222.3,223.0,222.26,222.9,10868.0,207.1364,207.7887,207.0991,207.6955,10868.0
2020-07-30 11:35:00,222.98,223.08,222.88,223.06,2959.0,207.77,207.8632,207.6769,207.8446,2959.0
2020-07-30 11:40:00,223.07,223.13,222.95,223.01,8584.0,207.8539,207.9098,207.7421,207.798,8584.0
2020-07-30 11:45:00,223.03,223.03,222.81,222.81,4512.0,207.8166,207.8166,207.6116,207.6116,4512.0
2020-07-30 11:50:00,222.89,222.89,222.71,222.84,2500.0,207.6862,207.6862,207.5185,207.6396,2500.0
2020-07-30 11:55:00,223.0,223.02,222.72,222.85,5384.0,207.7887,207.8073,207.5278,207.6489,5384.0
2020-07-30 12:00:00,222.84,223.1,222.78,222.81,8113.0,207.6396,207.8818,207.5837,207.6116,8113.0
2020-07-30 12:05:00,222.81,222.81,222.49,222.51,3738.0,207.6116,207.6116,207.3135,207.3321,3738.0
2020-07-30 12:10:00,222.52,222.74,222.52,222.71,3558.0,207.3414,207.5464,207.3414,207.5185,3558.0
2020-07-30 12:15:00,222.79,223.64,222.79,223.43,8428.0,207.593,208.385,207.593,208.1893,8428.0
2020-07-30 12:20:00,223.33,223.38,223.05,223.23,7650.0,208.0962,208.1427,207.8353,208.003,7650.0
2020-07-30 12:25:00,223.29,223.45,223.26,223.45,2700.0,208.0589,208.208,208.0309,208.208,2700.0
2020-07-30 12:30:00,223.5,223.58,222.91,222.98,3574.0,208.2546,208.3291,207.7048,207.77,3574.0
2020-07-30 12:35:00,222.99,223.07,222.84,222.84,3434.0,207.7794,207.8539,207.6396,207.6396,3434.0
2020-07-30 12:40:00,222.86,223.08,222.81,222.97,2843.0,207.6582,207.8632,207.6116,207.7607,2843.0
2020-07-30 12:45:00,222.94,223.04,222.9,223.04,2990.0,207.7328,207.8259,207.6955,207.8259,2990.0
2020-07-30 12:50:00,223.18,223.18,223.04,223.06,1612.0,207.9564,207.9564,207.8259,207.8446,1612.0
2020-07-30 12:55:00,223.01,223.22,222.99,223.14,3160.0,207.798,207.9937,207.7794,207.9191,3160.0
2020-07-30 13:00:00,223.14,223.39,223.08,223.39,6877.0,207.9191,208.1521,207.8632,208.1521,6877.0
2020-07-30 13:05:00,223.41,223.6,223.35,223.35,3074.0,208.1707,208.3477,208.1148,208.1148,3074.0
2020-07-30 13:10:00,223.44,223.74,223.36,223.74,6206.0,208.1987,208.4782,208.1241,208.4782,6206.0
2020-07-30 13:15:00,223.64,223.87,223.59,223.77,4758.0,208.385,208.5993,208.3384,208.5061,4758.0
2020-07-30 13:20:00,223.68,223.77,223.59,223.62,4013.0,208.4223,208.5061,208.3384,208.3664,4013.0
2020-07-30 13:25:00,223.64,223.64,223.13,223.22,10841.0,208.385,208.385,207.9098,207.9937,10841.0
2020-07-30 13:30:00,223.22,223.26,222.81,222.91,7620.0,207.9937,208.0309,207.6116,207.7048,7620.0
2020-07-30 13:35:00,222.92,222.99,222.68,222.68,8186.0,207.7141,207.7794,207.4905,207.4905,8186.0
2020-07-30 13:40:00,222.71,222.77,222.64,222.73,8727.0,207.5185,207.5744,207.4532,207.5371,8727.0
2020-07-30 13:45:00,222.73,222.85,222.61,222.78,18074.0,207.5371,207.6489,207.4253,207.5837,18074.0
2020-07-30 13:50:00,222.78,223.07,222.73,223.07,13747.0,207.5837,207.8539,207.5371,207.8539,13747.0
2020-07-30 13:55:00,223.08,223.13,222.92,222.95,17355.0,207.8632,207.9098,207.7141,207.7421,17355.0
2020-07-30 14:00:00,222.95,223.01,222.78,222.91,18126.0,207.7421,207.798,207.5837,207.7048,18126.0
2020-07-30 14:05:00,222.94,223.06,222.88,222.99,4864.0,207.7328,207.8446,207.6769,207.7794,4864.0
2020-07-30 14:10:00,222.96,223.0,222.69,222.75,5714.0,207.7514,207.7887,207.4998,207.5557,5714.0
2020-07-30 14:15:00,222.74,222.83,222.62,222.81,5069.0,207.5464,207.6303,207.4346,207.6116,5069.0
2020-07-30 14:20:00,222.78,223.0,222.53,222.98,8388.0,207.5837,207.7887,207.3507,207.77,8388.0
2020-07-30 14:25:00,222.99,223.03,222.64,222.82,5518.0,207.7794,207.8166,207.4532,207.6209,5518.0
2020-07-30 14:30:00,222.83,223.06,222.81,222.97,16260.0,207.6303,207.8446,207.6116,207.7607,16260.0
2020-07-30 14:35:00,222.94,223.13,222.94,223.12,4372.0,207.7328,207.9098,207.7328,207.9005,4372.0
2020-07-30 14:40:00,223.13,223.24,223.11,223.16,7883.0,207.9098,208.0123,207.8912,207.9378,7883.0
2020-07-30 14:45:00,223.18,223.32,223.05,223.05,8835.0,207.9564,208.0868,207.8353,207.8353,8835.0
2020-07-30 14:50:00,223.05,223.13,222.89,222.92,6836.0,207.8353,207.9098,207.6862,207.7141,6836.0
2020-07-30 14:55:00,222.92,223.04,222.89,222.98,11801.0,207.7141,207.8259,207.6862,207.77,11801.0
2020-07-30 15:00:00,223.0,223.12,222.83,222.83,11428.0,207.7887,207.9005,207.6303,207.6303,11428.0
2020-07-30 15:05:00,222.81,222.83,222.6,222.65,12234.0,207.6116,207.6303,207.416,207.4625,12234.0
2020-07-30 15:10:00,222.69,223.2,222.67,223.13,11168.0,207.4998,207.975,207.4812,207.9098,11168.0
2020-07-30 15:15:00,223.08,223.5,222.97,223.5,5144.0,207.8632,208.2546,207.7607,208.2546,5144.0
2020-07-30 15:20:00,223.51,223.51,223.31,223.49,9958.0,208.2639,208.2639,208.0775,208.2452,9958.0
2020-07-30 15:25:00,223.48,223.48,223.32,223.41,5062.0,208.2359,208.2359,208.0868,208.1707,5062.0
2020-07-30 15:30:00,223.41,223.77,223.39,223.63,10878.0,208.1707,208.5061,208.1521,208.3757,10878.0
2020-07-30 15:35:00,223.62,223.87,223.6,223.63,17868.0,208.3664,208.5993,208.3477,208.3757,17868.0
2020-07-30 15:40:00,223.62,223.72,223.44,223.56,12578.0,208.3664,208.4596,208.1987,208.3105,12578.0
2020-07-30 15:45:00,223.58,223.65,223.38,223.45,15110.0,208.3291,208.3943,208.1427,208.208,15110.0
2020-07-30 15:50:00,223.48,223.63,223.33,223.51,30425.0,208.2359,208.3757,208.0962,208.2639,30425.0
2020-07-30 15:55:00,223.53,223.99,223.36,223.97,66133.0,208.2825,208.7111,208.1241,208.6925,66133.0
2020-07-31 09:30:00,223.89,223.97,222.51,222.78,49482.0,208.618,208.6925,207.3321,207.5837,49482.0
2020-07-31 09:35:00,222.78,223.19,222.31,222.33,9115.0,207.5837,207.9657,207.1457,207.1644,9115.0
2020-07-31 09:40:00,222.61,223.04,222.59,222.77,10877.0,207.4253,207.8259,207.4066,207.5744,10877.0
2020-07-31 09:45:00,222.86,223.57,222.78,223.38,13886.0,207.6582,208.3198,207.5837,208.1427,13886.0
2020-07-31 09:50:00,223.42,223.42,222.88,223.28,12806.0,208.18,208.18,207.6769,208.0496,12806.0
2020-07-31 09:55:00,223.27,223.27,223.01,223.09,4594.0,208.0403,208.0403,207.798,207.8725,4594.0
2020-07-31 10:00:00,222.9,223.21,222.87,223.04,9748.0,207.6955,207.9843,207.6675,207.8259,9748.0
2020-07-31 10:05:00,223.16,223.33,222.94,223.09,6801.0,207.9378,208.0962,207.7328,207.8725,6801.0
2020-07-31 10:10:00,222.86,223.06,222.71,223.0,5907.0,207.6582,207.8446,207.5185,207.7887,5907.0
2020-07-31 10:15:00,222.92,222.92,222.24,222.36,7563.0,207.7141,207.7141,207.0805,207.1923,7563.0
2020-07-31 10:20:00,222.27,222.83,222.09,222.82,4923.0,207.1085,207.6303,206.9407,207.6209,4923.0
2020-07-31 10:25:00,222.78,222.78,222.37,222.37,10297.0,207.5837,207.5837,207.2016,207.2016,10297.0
2020-07-31 10:30:00,222.26,222.72,222.25,222.67,5542.0,207.0991,207.5278,207.0898,207.4812,5542.0
2020-07-31 10:35:00,222.66,222.9,222.54,222.87,4394.0,207.4719,207.6955,207.36,207.6675,4394.0
2020-07-31 10:40:00,222.8,222.8,222.43,222.45,5358.0,207.6023,207.6023,207.2576,207.2762,5358.0
2020-07-31 10:45:00,222.44,222.55,222.12,222.55,4265.0,207.2669,207.3694,206.9687,207.3694,4265.0
2020-07-31 10:50:00,222.44,222.55,222.22,222.29,3026.0,207.2669,207.3694,207.0619,207.1271,3026.0
2020-07-31 10:55:00,222.22,222.32,222.06,222.27,9640.0,207.0619,207.1551,206.9128,207.1085,9640.0
2020-07-31 11:00:00,222.23,222.42,222.15,222.34,9346.0,207.0712,207.2482,206.9966,207.1737,9346.0
2020-07-31 11:05:00,222.36,222.37,222.14,222.25,6448.0,207.1923,207.2016,206.9873,207.0898,6448.0
2020-07-31 11:10:00,222.23,222.64,222.14,222.62,7698.0,207.0712,207.4532,206.9873,207.4346,7698.0
2020-07-31 11:15:00,222.64,223.28,222.59,223.28,6211.0,207.4532,208.0496,207.4066,208.0496,6211.0
2020-07-31 11:20:00,223.24,223.42,223.19,223.2,5146.0,208.0123,208.18,207.9657,207.975,5146.0
2020-07-31 11:25:00,223.21,223.31,223.05,223.06,5165.0,207.9843,208.0775,207.8353,207.8446,5165.0
2020-07-31 11:30:00,223.02,223.16,222.88,223.0,9394.0,207.8073,207.9378,207.6769,207.7887,9394.0
2020-07-31 11:35:00,222.97,223.03,222.76,223.03,2100.0,207.7607,207.8166,207.565,207.8166,2100.0
2020-07-31 11:40:00,222.88,223.03,222.65,222.65,5203.0,207.6769,207.8166,207.4625,207.4625,5203.0
2020-07-31 11:45:00,222.59,222.89,222.59,222.75,5807.0,207.4066,207.6862,207.4066,207.5557,5807.0
2020-07-31 11:50:00,222.84,222.84,222.54,222.65,3238.0,207.6396,207.6396,207.36,207.4625,3238.0
2020-07-31 11:55:00,222.69,222.69,222.1,222.2,2865.0,207.4998,207.4998,206.9501,207.0432,2865.0
2020-07-31 12:00:00,222.26,222.27,221.83,221.88,7529.0,207.0991,207.1085,206.6985,206.7451,7529.0
2020-07-31 12:05:00,221.95,222.22,221.82,221.92,1951.0,206.8103,207.0619,206.6892,206.7823,1951.0
2020-07-31 12:10:00,222.06,222.19,221.9,221.95,4930.0,206.9128,207.0339,206.7637,206.8103,4930.0
2020-07-31 12:15:00,221.94,222.05,221.56,221.77,12300.0,206.801,206.9035,206.4469,206.6426,12300.0
2020-07-31 12:20:00,221.89,221.95,221.76,221.88,1100.0,206.7544,206.8103,206.6333,206.7451,1100.0
2020-07-31 12:25:00,221.93,222.09,221.86,222.09,2797.0,206.7917,206.9407,206.7264,206.9407,2797.0
2020-07-31 12:30:00,221.97,222.02,221.36,221.36,5037.0,206.8289,206.8755,206.2605,206.2605,5037.0
2020-07-31 12:35:00,221.35,221.46,221.17,221.18,3762.0,206.2512,206.3537,206.0835,206.0928,3762.0
2020-07-31 12:40:00,221.43,221.51,221.37,221.38,2529.0,206.3258,206.4003,206.2699,206.2792,2529.0
2020-07-31 12:45:00,221.39,221.41,221.07,221.2,4081.0,206.2885,206.3071,205.9903,206.1115,4081.0
2020-07-31 12:50:00,221.27,221.33,221.01,221.07,3790.0,206.1767,206.2326,205.9344,205.9903,3790.0
2020-07-31 12:55:00,221.05,221.15,220.9,221.06,3829.0,205.9717,206.0649,205.8319,205.981,3829.0
2020-07-31 13:00:00,221.02,221.52,220.98,221.43,9414.0,205.9437,206.4096,205.9065,206.3258,9414.0
2020-07-31 13:05:00,221.52,221.74,221.5,221.54,6709.0,206.4096,206.6146,206.391,206.4283,6709.0
2020-07-31 13:10:00,221.53,221.75,221.53,221.64,3205.0,206.4189,206.6239,206.4189,206.5214,3205.0
2020-07-31 13:15:00,221.62,221.69,221.4,221.67,7808.0,206.5028,206.568,206.2978,206.5494,7808.0
2020-07-31 13:20:00,221.76,222.31,221.76,222.31,4795.0,206.6333,207.1457,206.6333,207.1457,4795.0
2020-07-31 13:25:00,222.24,222.32,222.17,222.25,2776.0,207.0805,207.1551,207.0153,207.0898,2776.0
2020-07-31 13:30:00,222.21,222.38,222.09,222.1,6312.0,207.0526,207.211,206.9407,206.9501,6312.0
2020-07-31 13:35:00,222.1,222.12,221.9,221.94,4120.0,206.9501,206.9687,206.7637,206.801,4120.0
2020-07-31 13:40:00,221.99,222.31,221.98,222.23,6419.0,206.8476,207.1457,206.8382,207.0712,6419.0
2020-07-31 13:45:00,222.22,222.4,222.08,222.39,8372.0,207.0619,207.2296,206.9314,207.2203,8372.0
2020-07-31 13:50:00,222.4,222.52,222.34,222.41,3215.0,207.2296,207.3414,207.1737,207.2389,3215.0
2020-07-31 13:55:00,222.39,222.43,222.16,222.18,6859.0,207.2203,207.2576,207.006,207.0246,6859.0
2020-07-31 14:00:00,222.17,222.39,222.12,222.13,5205.0,207.0153,207.2203,206.9687,206.978,5205.0
2020-07-31 14:05:00,222.06,222.08,221.73,221.77,4780.0,206.9128,206.9314,206.6053,206.6426,4780.0
2020-07-31 14:10:00,221.72,221.89,221.65,221.67,5655.0,206.596,206.7544,206.5308,206.5494,5655.0
2020-07-31 14:15:00,221.64,221.85,221.64,221.67,3560.0,206.5214,206.7171,206.5214,206.5494,3560.0
2020-07-31 14:20:00,221.72,222.03,221.72,221.96,3030.0,206.596,206.8848,206.596,206.8196,3030.0
2020-07-31 14:25:00,222.01,222.12,221.95,222.09,3775.0,206.8662,206.9687,206.8103,206.9407,3775.0
2020-07-31 14:30:00,222.12,222.3,222.07,222.21,7518.0,206.9687,207.1364,206.9221,207.0526,7518.0
2020-07-31 14:35:00,222.24,222.62,222.19,222.41,10978.0,207.0805,207.4346,207.0339,207.2389,10978.0
2020-07-31 14:40:00,222.34,222.69,222.25,222.69,4163.0,207.1737,207.4998,207.0898,207.4998,4163.0
2020-07-31 14:45:00,222.68,222.86,222.65,222.65,6355.0,207.4905,207.6582,207.4625,207.4625,6355.0
2020-07-31 14:50:00,222.63,223.15,222.63,223.05,7061.0,207.4439,207.9284,207.4439,207.8353,7061.0
2020-07-31 14:55:00,223.11,223.29,223.08,223.28,3821.0,207.8912,208.0589,207.8632,208.0496,3821.0
2020-07-31 15:00:00,223.29,223.43,222.95,223.36,11555.0,208.0589,208.1893,207.7421,208.1241,11555.0
2020-07-31 15:05:00,223.38,223.48,223.17,223.38,7995.0,208.1427,208.2359,207.9471,208.1427,7995.0
2020-07-31 15:10:00,223.35,223.4,223.19,223.29,6118.0,208.1148,208.1614,207.9657,208.0589,6118.0
2020-07-31 15:15:00,223.33,223.4,223.01,223.25,9042.0,208.0962,208.1614,207.798,208.0216,9042.0
2020-07-31 15:20:00,223.3,223.52,223.29,223.49,7852.0,208.0682,208.2732,208.0589,208.2452,7852.0
2020-07-31 15:25:00,223.52,223.52,223.22,223.35,9171.0,208.2732,208.2732,207.9937,208.1148,9171.0
2020-07-31 15:30:00,223.44,223.49,223.25,223.33,16806.0,208.1987,208.2452,208.0216,208.0962,16806.0
2020-07-31 15:35:00,223.34,223.57,223.3,223.3,11729.0,208.1055,208.3198,208.0682,208.0682,11729.0
2020-07-31 15:40:00,223.26,223.67,223.26,223.56,22344.0,208.0309,208.413,208.0309,208.3105,22344.0
2020-07-31 15:45:00,223.58,224.25,223.56,224.23,42289.0,208.3291,208.9534,208.3105,208.9348,42289.0
2020-07-31 15:50:00,224.18,224.39,223.87,224.09,32008.0,208.8882,209.0839,208.5993,208.8043,32008.0
2020-07-31 15:55:00,224.16,224.95,224.16,224.81,66053.0,208.8695,209.6057,208.8695,209.4752,66053.0
2020-08-03 09:30:00,225.0,225.64,224.46,224.87,76721.0,209.6522,210.2486,209.1491,209.5311,76721.0
2020-08-03 09:35:00,224.84,225.24,224.7,224.98,14253.0,209.5032,209.8759,209.3727,209.6336,14253.0
2020-08-03 09:40:00,225.11,225.26,224.79,224.99,5841.0,209.7547,209.8945,209.4566,209.6429,5841.0
2020-08-03 09:45:00,224.99,225.36,224.85,225.0,9117.0,209.6429,209.9877,209.5125,209.6522,9117.0
2020-08-03 09:50:00,225.05,225.54,225.03,225.54,4206.0,209.6988,210.1554,209.6802,210.1554,4206.0
2020-08-03 09:55:00,225.49,225.79,225.44,225.65,14021.0,210.1088,210.3884,210.0622,210.2579,14021.0
2020-08-03 10:00:00,225.69,226.07,225.69,225.84,25771.0,210.2952,210.6493,210.2952,210.4349,25771.0
2020-08-03 10:05:00,225.85,225.85,225.51,225.63,8498.0,210.4443,210.4443,210.1275,210.2393,8498.0
2020-08-03 10:10:00,225.72,225.94,225.65,225.94,8027.0,210.3231,210.5281,210.2579,210.5281,8027.0
2020-08-03 10:15:00,225.96,226.27,225.92,226.23,18377.0,210.5468,210.8356,210.5095,210.7983,18377.0
2020-08-03 10:20:00,226.27,226.27,225.78,225.8,7790.0,210.8356,210.8356,210.379,210.3977,7790.0
2020-08-03 10:25:00,225.87,226.21,225.85,226.21,9280.0,210.4629,210.7797,210.4443,210.7797,9280.0
2020-08-03 10:30:00,226.19,226.5,226.14,226.47,7127.0,210.7611,211.0499,210.7145,211.022,7127.0
2020-08-03 10:35:00,226.46,226.46,226.12,226.15,11026.0,211.0127,211.0127,210.6958,210.7238,11026.0
2020-08-03 10:40:00,226.13,226.18,225.85,225.9,9238.0,210.7052,210.7518,210.4443,210.4909,9238.0
2020-08-03 10:45:00,225.94,225.98,225.63,225.68,12597.0,210.5281,210.5654,210.2393,210.2859,12597.0
2020-08-03 10:50:00,225.67,225.83,225.54,225.69,10017.0,210.2765,210.4256,210.1554,210.2952,10017.0
2020-08-03 10:55:00,225.72,225.89,225.62,225.87,7719.0,210.3231,210.4815,210.23,210.4629,7719.0
2020-08-03 11:00:00,225.93,226.21,225.92,226.14,16954.0,210.5188,210.7797,210.5095,210.7145,16954.0
2020-08-03 11:05:00,226.11,226.34,226.09,226.24,7884.0,210.6865,210.9008,210.6679,210.8077,7884.0
2020-08-03 11:10:00,226.26,226.4,226.2,226.33,9543.0,210.8263,210.9567,210.7704,210.8915,9543.0
2020-08-03 11:15:00,226.31,226.57,226.28,226.55,9119.0,210.8729,211.1152,210.8449,211.0965,9119.0
2020-08-03 11:20:00,226.55,226.77,226.43,226.77,20293.0,211.0965,211.3015,210.9847,211.3015,20293.0
2020-08-03 11:25:00,226.77,226.87,226.67,226.8,10614.0,211.3015,211.3947,211.2083,211.3295,10614.0
2020-08-03 11:30:00,226.81,226.94,226.8,226.8,8575.0,211.3388,211.4599,211.3295,211.3295,8575.0
2020-08-03 11:35:00,226.77,226.84,226.57,226.84,3318.0,211.3015,211.3667,211.1152,211.3667,3318.0
2020-08-03 11:40:00,226.88,227.22,226.84,227.22,13912.0,211.404,211.7208,211.3667,211.7208,13912.0
2020-08-03 11:45:00,227.25,227.28,227.16,227.28,7529.0,211.7488,211.7767,211.6649,211.7767,7529.0
2020-08-03 11:50:00,227.27,227.41,227.26,227.37,8918.0,211.7674,211.8979,211.7581,211.8606,8918.0
2020-08-03 11:55:00,227.34,227.36,227.24,227.29,6708.0,211.8326,211.8513,211.7394,211.786,6708.0
2020-08-03 12:00:00,227.31,227.34,226.89,226.89,7911.0,211.8047,211.8326,211.4133,211.4133,7911.0
2020-08-03 12:05:00,226.91,227.16,226.9,227.15,4473.0,211.432,211.6649,211.4226,211.6556,4473.0
2020-08-03 12:10:00,227.12,227.33,227.02,227.31,7209.0,211.6276,211.8233,211.5345,211.8047,7209.0
2020-08-03 12:15:00,227.31,227.61,227.3,227.56,17614.0,211.8047,212.0842,211.7954,212.0376,17614.0
2020-08-03 12:20:00,227.59,227.96,227.57,227.95,15839.0,212.0656,212.4103,212.0469,212.401,15839.0
2020-08-03 12:25:00,227.97,228.01,227.56,227.63,18615.0,212.4197,212.4569,212.0376,212.1028,18615.0
2020-08-03 12:30:00,227.61,227.69,227.41,227.43,6350.0,212.0842,212.1588,211.8979,211.9165,6350.0
2020-08-03 12:35:00,227.39,227.53,227.34,227.39,8046.0,211.8792,212.0097,211.8326,211.8792,8046.0
2020-08-03 12:40:00,227.39,227.39,227.2,227.22,6427.0,211.8792,211.8792,211.7022,211.7208,6427.0
2020-08-03 12:45:00,227.26,227.3,227.11,227.27,6125.0,211.7581,211.7954,211.6183,211.7674,6125.0
2020-08-03 12:50:00,227.25,227.33,227.15,227.3,5293.0,211.7488,211.8233,211.6556,211.7954,5293.0
2020-08-03 12:55:00,227.33,227.36,227.26,227.34,6852.0,211.8233,211.8513,211.7581,211.8326,6852.0
2020-08-03 13:00:00,227.36,227.42,227.27,227.37,16914.0,211.8513,211.9072,211.7674,211.8606,16914.0
2020-08-03 13:05:00,227.34,227.53,227.28,227.48,12096.0,211.8326,212.0097,211.7767,211.9631,12096.0
2020-08-03 13:10:00,227.46,227.8,227.46,227.68,9540.0,211.9444,212.2613,211.9444,212.1494,9540.0
2020-08-03 13:15:00,227.7,227.78,227.66,227.73,4598.0,212.1681,212.2426,212.1308,212.196,4598.0
2020-08-03 13:20:00,227.73,227.96,227.69,227.93,6962.0,212.196,212.4103,212.1588,212.3824,6962.0
2020-08-03 13:25:00,227.91,227.97,227.76,227.85,8884.0,212.3637,212.4197,212.224,212.3078,8884.0
2020-08-03 13:30:00,227.84,227.93,227.81,227.84,7325.0,212.2985,212.3824,212.2706,212.2985,7325.0
2020-08-03 13:35:00,227.86,227.93,227.77,227.87,18829.0,212.3172,212.3824,212.2333,212.3265,18829.0
2020-08-03 13:40:00,227.85,227.89,227.59,227.67,9924.0,212.3078,212.3451,212.0656,212.1401,9924.0
2020-08-03 13:45:00,227.69,227.74,227.58,227.59,3518.0,212.1588,212.2053,212.0563,212.0656,3518.0
2020-08-03 13:50:00,227.52,227.73,227.46,227.73,4467.0,212.0003,212.196,211.9444,212.196,4467.0
2020-08-03 13:55:00,227.69,227.69,227.59,227.64,3085.0,212.1588,212.1588,212.0656,212.1122,3085.0
2020-08-03 14:00:00,227.7,227.76,227.66,227.73,5472.0,212.1681,212.224,212.1308,212.196,5472.0
2020-08-03 14:05:00,227.72,227.83,227.61,227.72,6418.0,212.1867,212.2892,212.0842,212.1867,6418.0
2020-08-03 14:10:00,227.7,227.86,227.68,227.84,6030.0,212.1681,212.3172,212.1494,212.2985,6030.0
2020-08-03 14:15:00,227.85,227.91,227.83,227.88,5063.0,212.3078,212.3637,212.2892,212.3358,5063.0
2020-08-03 14:20:00,227.86,227.9,227.78,227.85,3160.0,212.3172,212.3544,212.2426,212.3078,3160.0
2020-08-03 14:25:00,227.83,227.95,227.83,227.93,4044.0,212.2892,212.401,212.2892,212.3824,4044.0
2020-08-03 14:30:00,227.9,227.93,227.79,227.84,4350.0,212.3544,212.3824,212.2519,212.2985,4350.0
2020-08-03 14:35:00,227.85,227.96,227.82,227.93,6868.0,212.3078,212.4103,212.2799,212.3824,6868.0
2020-08-03 14:40:00,227.92,227.94,227.75,227.79,5185.0,212.3731,212.3917,212.2147,212.2519,5185.0
2020-08-03 14:45:00,227.77,227.81,227.67,227.67,11950.0,212.2333,212.2706,212.1401,212.1401,11950.0
2020-08-03 14:50:00,227.67,227.74,227.6,227.67,4727.0,212.1401,212.2053,212.0749,212.1401,4727.0
2020-08-03 14:55:00,227.63,227.77,227.56,227.77,5889.0,212.1028,212.2333,212.0376,212.2333,5889.0
2020-08-03 15:00:00,227.75,227.79,227.59,227.59,8185.0,212.2147,212.2519,212.0656,212.0656,8185.0
2020-08-03 15:05:00,227.57,227.73,227.51,227.67,5350.0,212.0469,212.196,211.991,212.1401,5350.0
2020-08-03 15:10:00,227.7,227.71,227.43,227.49,7359.0,212.1681,212.1774,211.9165,211.9724,7359.0
2020-08-03 15:15:00,227.47,227.51,227.26,227.39,10100.0,211.9538,211.991,211.7581,211.8792,10100.0
2020-08-03 15:20:00,227.36,227.38,227.22,227.36,9962.0,211.8513,211.8699,211.7208,211.8513,9962.0
2020-08-03 15:25:00,227.41,227.52,227.37,227.39,9747.0,211.8979,212.0003,211.8606,211.8792,9747.0
2020-08-03 15:30:00,227.4,227.54,226.92,227.1,17264.0,211.8885,212.019,211.4413,211.609,17264.0
2020-08-03 15:35:00,227.14,227.46,227.11,227.46,11978.0,211.6463,211.9444,211.6183,211.9444,11978.0
2020-08-03 15:40:00,227.42,227.6,227.34,227.54,18926.0,211.9072,212.0749,211.8326,212.019,18926.0
2020-08-03 15:45:00,227.55,227.59,227.1,227.22,28766.0,212.0283,212.0656,211.609,211.7208,28766.0
2020-08-03 15:50:00,227.01,227.35,226.84,227.15,38028.0,211.5251,211.8419,211.3667,211.6556,38028.0
2020-08-03 15:55:00,227.14,227.44,226.99,227.28,55512.0,211.6463,211.9258,211.5065,211.7767,55512.0
2020-08-04 09:30:00,226.29,227.78,226.08,227.76,50939.0,210.8543,212.2426,210.6586,212.224,50939.0
2020-08-04 09:35:00,227.59,227.62,226.41,226.83,15483.0,212.0656,212.0935,210.9661,211.3574,15483.0
2020-08-04 09:40:00,226.84,226.84,226.31,226.39,8838.0,211.3667,211.3667,210.8729,210.9474,8838.0
2020-08-04 09:45:00,226.38,226.91,226.37,226.75,5674.0,210.9381,211.432,210.9288,211.2829,5674.0
2020-08-04 09:50:00,226.74,226.81,226.42,226.53,5011.0,211.2736,211.3388,210.9754,211.0779,5011.0
2020-08-04 09:55:00,226.53,226.64,226.3,226.46,6857.0,211.0779,211.1804,210.8636,211.0127,6857.0
2020-08-04 10:00:00,226.36,226.52,226.29,226.43,4607.0,210.9195,211.0686,210.8543,210.9847,4607.0
2020-08-04 10:05:00,226.47,226.84,226.4,226.84,13085.0,211.022,211.3667,210.9567,211.3667,13085.0
2020-08-04 10:10:00,226.79,226.79,226.41,226.46,5113.0,211.3201,211.3201,210.9661,211.0127,5113.0
2020-08-04 10:15:00,226.5,226.5,226.24,226.44,5322.0,211.0499,211.0499,210.8077,210.994,5322.0
2020-08-04 10:20:00,226.34,226.34,226.06,226.06,3639.0,210.9008,210.9008,210.6399,210.6399,3639.0
2020-08-04 10:25:00,226.06,226.23,225.94,225.97,6937.0,210.6399,210.7983,210.5281,210.5561,6937.0
2020-08-04 10:30:00,226.0,226.07,225.85,225.94,8436.0,210.584,210.6493,210.4443,210.5281,8436.0
2020-08-04 10:35:00,225.91,226.08,225.86,226.05,7562.0,210.5002,210.6586,210.4536,210.6306,7562.0
2020-08-04 10:40:00,226.03,226.34,226.03,226.24,7497.0,210.612,210.9008,210.612,210.8077,7497.0
2020-08-04 10:45:00,226.21,226.55,226.19,226.54,9080.0,210.7797,211.0965,210.7611,211.0872,9080.0
2020-08-04 10:50:00,226.51,226.8,226.44,226.8,5000.0,211.0592,211.3295,210.994,211.3295,5000.0
2020-08-04 10:55:00,226.83,226.85,226.49,226.56,7482.0,211.3574,211.3761,211.0406,211.1058,7482.0
2020-08-04 11:00:00,226.61,226.77,226.49,226.6,9009.0,211.1524,211.3015,211.0406,211.1431,9009.0
2020-08-04 11:05:00,226.6,226.66,226.55,226.65,3180.0,211.1431,211.199,211.0965,211.1897,3180.0
2020-08-04 11:10:00,226.66,226.92,226.62,226.78,8057.0,211.199,211.4413,211.1617,211.3108,8057.0
2020-08-04 11:15:00,226.71,226.76,226.48,226.54,2486.0,211.2456,211.2922,211.0313,211.0872,2486.0
2020-08-04 11:20:00,226.56,226.69,226.38,226.38,2921.0,211.1058,211.227,210.9381,210.9381,2921.0
2020-08-04 11:25:00,226.55,226.85,226.46,226.64,4097.0,211.0965,211.3761,211.0127,211.1804,4097.0
2020-08-04 11:30:00,226.61,226.66,226.41,226.53,8255.0,211.1524,211.199,210.9661,211.0779,8255.0
2020-08-04 11:35:00,226.57,226.63,226.5,226.53,3368.0,211.1152,211.1711,211.0499,211.0779,3368.0
2020-08-04 11:40:00,226.69,226.74,226.63,226.67,4111.0,211.227,211.2736,211.1711,211.2083,4111.0
2020-08-04 11:45:00,226.61,226.61,226.3,226.31,4775.0,211.1524,211.1524,210.8636,210.8729,4775.0
2020-08-04 11:50:00,226.34,226.34,226.23,226.25,2904.0,210.9008,210.9008,210.7983,210.817,2904.0
2020-08-04 11:55:00,226.22,226.28,226.12,226.22,3615.0,210.789,210.8449,210.6958,210.789,3615.0
2020-08-04 12:00:00,226.26,226.41,226.21,226.38,3351.0,210.8263,210.9661,210.7797,210.9381,3351.0
2020-08-04 12:05:00,226.28,226.31,226.03,226.06,3201.0,210.8449,210.8729,210.612,210.6399,3201.0
2020-08-04 12:10:00,226.01,226.12,225.9,226.06,4369.0,210.5934,210.6958,210.4909,210.6399,4369.0
2020-08-04 12:15:00,226.08,226.15,226.05,226.09,3900.0,210.6586,210.7238,210.6306,210.6679,3900.0
2020-08-04 12:20:00,226.11,226.19,226.07,226.15,6600.0,210.6865,210.7611,210.6493,210.7238,6600.0
2020-08-04 12:25:00,226.12,226.37,226.07,226.35,6064.0,210.6958,210.9288,210.6493,210.9102,6064.0
2020-08-04 12:30:00,226.31,226.31,226.19,226.26,3135.0,210.8729,210.8729,210.7611,210.8263,3135.0
2020-08-04 12:35:00,226.28,226.28,226.16,226.16,1886.0,210.8449,210.8449,210.7331,210.7331,1886.0
2020-08-04 12:40:00,226.18,226.2,226.09,226.1,2651.0,210.7518,210.7704,210.6679,210.6772,2651.0
2020-08-04 12:45:00,226.2,226.32,226.18,226.26,2811.0,210.7704,210.8822,210.7518,210.8263,2811.0
2020-08-04 12:50:00,226.27,226.34,226.2,226.21,4869.0,210.8356,210.9008,210.7704,210.7797,4869.0
2020-08-04 12:55:00,226.18,226.34,226.08,226.24,3961.0,210.7518,210.9008,210.6586,210.8077,3961.0
2020-08-04 13:00:00,226.24,226.27,226.1,226.12,5619.0,210.8077,210.8356,210.6772,210.6958,5619.0
2020-08-04 13:05:00,226.16,226.22,226.04,226.18,5915.0,210.7331,210.789,210.6213,210.7518,5915.0
2020-08-04 13:10:00,226.29,226.57,226.24,226.57,4825.0,210.8543,211.1152,210.8077,211.1152,4825.0
2020-08-04 13:15:00,226.57,226.8,226.53,226.76,4463.0,211.1152,211.3295,211.0779,211.2922,4463.0
2020-08-04 13:20:00,226.77,226.84,226.72,226.73,5208.0,211.3015,211.3667,211.2549,211.2642,5208.0
2020-08-04 13:25:00,226.78,226.84,226.77,226.83,3654.0,211.3108,211.3667,211.3015,211.3574,3654.0
2020-08-04 13:30:00,226.85,226.85,226.7,226.74,3647.0,211.3761,211.3761,211.2363,211.2736,3647.0
2020-08-04 13:35:00,226.76,226.8,226.71,226.75,4349.0,211.2922,211.3295,211.2456,211.2829,4349.0
2020-08-04 13:40:00,226.75,226.77,226.57,226.57,3678.0,211.2829,211.3015,211.1152,211.1152,3678.0
2020-08-04 13:45:00,226.54,226.64,226.49,226.57,4164.0,211.0872,211.1804,211.0406,211.1152,4164.0
2020-08-04 13:50:00,226.57,226.63,226.54,226.54,4543.0,211.1152,211.1711,211.0872,211.0872,4543.0
2020-08-04 13:55:00,226.51,226.57,226.51,226.56,3266.0,211.0592,211.1152,211.0592,211.1058,3266.0
2020-08-04 14:00:00,226.52,226.59,226.46,226.54,10075.0,211.0686,211.1338,211.0127,211.0872,10075.0
2020-08-04 14:05:00,226.56,226.62,226.47,226.51,6811.0,211.1058,211.1617,211.022,211.0592,6811.0
2020-08-04 14:10:00,226.5,226.56,226.43,226.46,3685.0,211.0499,211.1058,210.9847,211.0127,3685.0
2020-08-04 14:15:00,226.45,226.47,226.28,226.33,3747.0,211.0033,211.022,210.8449,210.8915,3747.0
2020-08-04 14:20:00,226.32,226.36,226.08,226.08,8273.0,210.8822,210.9195,210.6586,210.6586,8273.0
2020-08-04 14:25:00,226.07,226.07,225.86,225.86,5721.0,210.6493,210.6493,210.4536,210.4536,5721.0
2020-08-04 14:30:00,225.85,225.94,225.57,225.64,7575.0,210.4443,210.5281,210.1834,210.2486,7575.0
2020-08-04 14:35:00,225.62,225.8,225.55,225.66,2913.0,210.23,210.3977,210.1647,210.2672,2913.0
2020-08-04 14:40:00,225.59,225.83,225.57,225.81,10834.0,210.202,210.4256,210.1834,210.407,10834.0
2020-08-04 14:45:00,225.8,225.96,225.78,225.96,9858.0,210.3977,210.5468,210.379,210.5468,9858.0
2020-08-04 14:50:00,225.92,226.06,225.85,225.98,7061.0,210.5095,210.6399,210.4443,210.5654,7061.0
2020-08-04 14:55:00,226.0,226.15,225.95,226.15,7539.0,210.584,210.7238,210.5374,210.7238,7539.0
2020-08-04 15:00:00,226.14,226.29,226.09,226.23,14607.0,210.7145,210.8543,210.6679,210.7983,14607.0
2020-08-04 15:05:00,226.23,226.25,226.17,226.2,2908.0,210.7983,210.817,210.7424,210.7704,2908.0
2020-08-04 15:10:00,226.22,226.32,226.15,226.26,9694.0,210.789,210.8822,210.7238,210.8263,9694.0
2020-08-04 15:15:00,226.19,226.23,225.96,226.12,5309.0,210.7611,210.7983,210.5468,210.6958,5309.0
2020-08-04 15:20:00,226.06,226.27,225.94,226.24,9304.0,210.6399,210.8356,210.5281,210.8077,9304.0
2020-08-04 15:25:00,226.23,226.24,226.14,226.19,5041.0,210.7983,210.8077,210.7145,210.7611,5041.0
2020-08-04 15:30:00,226.21,226.34,226.14,226.34,7154.0,210.7797,210.9008,210.7145,210.9008,7154.0
2020-08-04 15:35:00,226.31,226.31,226.16,226.17,16588.0,210.8729,210.8729,210.7331,210.7424,16588.0
2020-08-04 15:40:00,226.18,226.37,226.18,226.3,25905.0,210.7518,210.9288,210.7518,210.8636,25905.0
2020-08-04 15:45:00,226.29,226.63,226.27,226.62,6691.0,210.8543,211.1711,210.8356,211.1617,6691.0
2020-08-04 15:50:00,226.76,226.91,226.62,226.79,21666.0,211.2922,211.432,211.1617,211.3201,21666.0
2020-08-04 15:55:00,226.8,227.24,226.76,227.24,76025.0,211.3295,211.7394,211.2922,211.7394,76025.0
2020-08-05 09:30:00,227.94,229.0,227.58,228.76,49432.0,212.3917,213.3794,212.0563,213.1558,49432.0
2020-08-05 09:35:00,228.79,229.35,228.7,229.25,7257.0,213.1837,213.7055,213.0999,213.6123,7257.0
2020-08-05 09:40:00,229.21,229.4,229.06,229.06,5230.0,213.5751,213.7521,213.4353,213.4353,5230.0
2020-08-05 09:45:00,229.09,229.11,228.77,229.04,11563.0,213.4633,213.4819,213.1651,213.4167,11563.0
2020-08-05 09:50:00,229.07,229.14,228.91,228.91,7338.0,213.4446,213.5098,213.2955,213.2955,7338.0
2020-08-05 09:55:00,228.91,229.04,228.88,228.95,7933.0,213.2955,213.4167,213.2676,213.3328,7933.0
2020-08-05 10:00:00,229.05,229.05,228.59,228.81,7410.0,213.426,213.426,212.9974,213.2024,7410.0
2020-08-05 10:05:00,228.84,228.85,228.49,228.58,9942.0,213.2303,213.2396,212.9042,212.988,9942.0
2020-08-05 10:10:00,228.5,228.69,228.5,228.62,3557.0,212.9135,213.0905,212.9135,213.0253,3557.0
2020-08-05 10:15:00,228.52,228.57,228.43,228.44,2017.0,212.9321,212.9787,212.8483,212.8576,2017.0
2020-08-05 10:20:00,228.43,228.43,228.32,228.32,3334.0,212.8483,212.8483,212.7458,212.7458,3334.0
2020-08-05 10:25:00,228.37,228.59,228.31,228.59,4959.0,212.7924,212.9974,212.7365,212.9974,4959.0
2020-08-05 10:30:00,228.83,228.83,228.57,228.64,3999.0,213.221,213.221,212.9787,213.044,3999.0
2020-08-05 10:35:00,228.75,228.97,228.75,228.88,6415.0,213.1464,213.3514,213.1464,213.2676,6415.0
2020-08-05 10:40:00,228.91,229.36,228.91,229.28,7059.0,213.2955,213.7148,213.2955,213.6403,7059.0
2020-08-05 10:45:00,229.32,229.36,229.17,229.22,4320.0,213.6776,213.7148,213.5378,213.5844,4320.0
2020-08-05 10:50:00,229.29,229.3,228.86,228.89,9783.0,213.6496,213.6589,213.2489,213.2769,9783.0
2020-08-05 10:55:00,228.92,228.94,228.76,228.84,8722.0,213.3049,213.3235,213.1558,213.2303,8722.0
2020-08-05 11:00:00,228.91,229.23,228.9,229.14,6069.0,213.2955,213.5937,213.2862,213.5098,6069.0
2020-08-05 11:05:00,229.15,229.23,229.09,229.14,3552.0,213.5192,213.5937,213.4633,213.5098,3552.0
2020-08-05 11:10:00,229.08,229.08,228.91,228.96,3652.0,213.4539,213.4539,213.2955,213.3421,3652.0
2020-08-05 11:15:00,228.99,229.07,228.92,228.93,5384.0,213.3701,213.4446,213.3049,213.3142,5384.0
2020-08-05 11:20:00,228.95,229.0,228.91,228.95,5869.0,213.3328,213.3794,213.2955,213.3328,5869.0
2020-08-05 11:25:00,228.97,228.97,228.53,228.6,7317.0,213.3514,213.3514,212.9415,213.0067,7317.0
2020-08-05 11:30:00,228.53,228.61,228.35,228.58,5716.0,212.9415,213.016,212.7737,212.988,5716.0
2020-08-05 11:35:00,228.59,228.74,228.59,228.74,2892.0,212.9974,213.1371,212.9974,213.1371,2892.0
2020-08-05 11:40:00,228.74,228.74,228.27,228.43,17305.0,213.1371,213.1371,212.6992,212.8483,17305.0
2020-08-05 11:45:00,228.48,228.49,228.21,228.35,2297.0,212.8949,212.9042,212.6433,212.7737,2297.0
2020-08-05 11:50:00,228.38,228.58,228.23,228.51,3392.0,212.8017,212.988,212.6619,212.9228,3392.0
2020-08-05 11:55:00,228.53,228.54,228.38,228.46,5252.0,212.9415,212.9508,212.8017,212.8762,5252.0
2020-08-05 12:00:00,228.44,228.53,228.35,228.53,4806.0,212.8576,212.9415,212.7737,212.9415,4806.0
2020-08-05 12:05:00,228.5,228.52,228.26,228.4,3455.0,212.9135,212.9321,212.6899,212.8203,3455.0
2020-08-05 12:10:00,228.43,228.43,228.19,228.35,6344.0,212.8483,212.8483,212.6246,212.7737,6344.0
2020-08-05 12:15:00,228.31,228.32,228.15,228.23,6798.0,212.7365,212.7458,212.5874,212.6619,6798.0
2020-08-05 12:20:00,228.2,228.24,228.01,228.01,4144.0,212.634,212.6712,212.4569,212.4569,4144.0
2020-08-05 12:25:00,228.0,228.04,227.92,228.01,4796.0,212.4476,212.4849,212.3731,212.4569,4796.0
2020-08-05 12:30:00,227.99,228.21,227.99,228.21,4604.0,212.4383,212.6433,212.4383,212.6433,4604.0
2020-08-05 12:35:00,228.17,228.26,228.05,228.23,3362.0,212.606,212.6899,212.4942,212.6619,3362.0
2020-08-05 12:40:00,228.22,228.24,228.06,228.09,3723.0,212.6526,212.6712,212.5035,212.5315,3723.0
2020-08-05 12:45:00,228.25,228.34,228.17,228.34,11030.0,212.6806,212.7644,212.606,212.7644,11030.0
2020-08-05 12:50:00,228.34,228.38,228.28,228.32,2632.0,212.7644,212.8017,212.7085,212.7458,2632.0
2020-08-05 12:55:00,228.29,228.38,228.22,228.23,2712.0,212.7178,212.8017,212.6526,212.6619,2712.0
2020-08-05 13:00:00,228.25,228.27,228.15,228.19,4010.0,212.6806,212.6992,212.5874,212.6246,4010.0
2020-08-05 13:05:00,228.17,228.21,228.13,228.15,3676.0,212.606,212.6433,212.5687,212.5874,3676.0
2020-08-05 13:10:00,228.16,228.17,228.06,228.12,4632.0,212.5967,212.606,212.5035,212.5594,4632.0
2020-08-05 13:15:00,228.14,228.17,228.06,228.14,5249.0,212.5781,212.606,212.5035,212.5781,5249.0
2020-08-05 13:20:00,228.13,228.29,228.13,228.24,6927.0,212.5687,212.7178,212.5687,212.6712,6927.0
2020-08-05 13:25:00,228.25,228.27,228.15,228.2,5799.0,212.6806,212.6992,212.5874,212.634,5799.0
2020-08-05 13:30:00,228.16,228.27,228.16,228.24,5146.0,212.5967,212.6992,212.5967,212.6712,5146.0
2020-08-05 13:35:00,228.27,228.35,228.26,228.3,9740.0,212.6992,212.7737,212.6899,212.7271,9740.0
2020-08-05 13:40:00,228.28,228.35,227.98,228.0,8518.0,212.7085,212.7737,212.429,212.4476,8518.0
2020-08-05 13:45:00,227.97,228.06,227.82,227.82,4386.0,212.4197,212.5035,212.2799,212.2799,4386.0
2020-08-05 13:50:00,227.8,227.93,227.8,227.9,10561.0,212.2613,212.3824,212.2613,212.3544,10561.0
2020-08-05 13:55:00,227.93,228.21,227.92,228.2,7963.0,212.3824,212.6433,212.3731,212.634,7963.0
2020-08-05 14:00:00,228.19,228.34,228.18,228.27,4994.0,212.6246,212.7644,212.6153,212.6992,4994.0
2020-08-05 14:05:00,228.28,228.36,228.25,228.36,5293.0,212.7085,212.7831,212.6806,212.7831,5293.0
2020-08-05 14:10:00,228.34,228.4,228.3,228.32,6647.0,212.7644,212.8203,212.7271,212.7458,6647.0
2020-08-05 14:15:00,228.34,228.44,228.34,228.39,3844.0,212.7644,212.8576,212.7644,212.811,3844.0
2020-08-05 14:20:00,228.41,228.55,228.4,228.51,4899.0,212.8296,212.9601,212.8203,212.9228,4899.0
2020-08-05 14:25:00,228.54,228.68,228.54,228.61,5139.0,212.9508,213.0812,212.9508,213.016,5139.0
2020-08-05 14:30:00,228.65,228.71,228.63,228.63,2751.0,213.0533,213.1092,213.0346,213.0346,2751.0
2020-08-05 14:35:00,228.63,228.65,228.58,228.6,4291.0,213.0346,213.0533,212.988,213.0067,4291.0
2020-08-05 14:40:00,228.57,228.63,228.39,228.41,6652.0,212.9787,213.0346,212.811,212.8296,6652.0
2020-08-05 14:45:00,228.36,228.36,228.11,228.12,8409.0,212.7831,212.7831,212.5501,212.5594,8409.0
2020-08-05 14:50:00,228.1,228.11,227.96,227.97,11244.0,212.5408,212.5501,212.4103,212.4197,11244.0
2020-08-05 14:55:00,227.96,228.16,227.93,228.04,4970.0,212.4103,212.5967,212.3824,212.4849,4970.0
2020-08-05 15:00:00,228.04,228.42,228.03,228.39,5489.0,212.4849,212.839,212.4756,212.811,5489.0
2020-08-05 15:05:00,228.39,228.46,228.06,228.07,10096.0,212.811,212.8762,212.5035,212.5128,10096.0
2020-08-05 15:10:00,228.11,228.36,228.06,228.23,5020.0,212.5501,212.7831,212.5035,212.6619,5020.0
2020-08-05 15:15:00,228.23,228.32,228.21,228.29,4559.0,212.6619,212.7458,212.6433,212.7178,4559.0
2020-08-05 15:20:00,228.24,228.45,228.12,228.44,8384.0,212.6712,212.8669,212.5594,212.8576,8384.0
2020-08-05 15:25:00,228.45,228.47,228.19,228.19,9324.0,212.8669,212.8855,212.6246,212.6246,9324.0
2020-08-05 15:30:00,228.2,228.36,228.09,228.34,7445.0,212.634,212.7831,212.5315,212.7644,7445.0
2020-08-05 15:35:00,228.36,228.38,228.12,228.15,11100.0,212.7831,212.8017,212.5594,212.5874,11100.0
2020-08-05 15:40:00,228.12,228.16,227.66,227.79,11390.0,212.5594,212.5967,212.1308,212.2519,11390.0
2020-08-05 15:45:00,227.79,227.99,227.66,227.66,17314.0,212.2519,212.4383,212.1308,212.1308,17314.0
2020-08-05 15:50:00,227.46,228.46,227.46,228.42,33922.0,211.9444,212.8762,211.9444,212.839,33922.0
2020-08-05 15:55:00,228.4,228.88,228.4,228.81,89911.0,212.8203,213.2676,212.8203,213.2024,89911.0
2020-08-06 09:30:00,227.68,229.12,227.68,229.0,43804.0,212.1494,213.4912,212.1494,213.3794,43804.0
2020-08-06 09:35:00,229.11,229.7,229.03,229.37,12292.0,213.4819,214.0316,213.4073,213.7242,12292.0
2020-08-06 09:40:00,229.43,229.49,229.0,229.08,4708.0,213.7801,213.836,213.3794,213.4539,4708.0
2020-08-06 09:45:00,229.15,229.44,229.11,229.41,6045.0,213.5192,213.7894,213.4819,213.7614,6045.0
2020-08-06 09:50:00,229.43,229.44,228.87,229.06,9661.0,213.7801,213.7894,213.2583,213.4353,9661.0
2020-08-06 09:55:00,229.05,229.26,228.87,228.97,23749.0,213.426,213.6217,213.2583,213.3514,23749.0
2020-08-06 10:00:00,228.97,229.61,228.97,229.49,25308.0,213.3514,213.9478,213.3514,213.836,25308.0
2020-08-06 10:05:00,229.5,229.62,229.15,229.29,5880.0,213.8453,213.9571,213.5192,213.6496,5880.0
2020-08-06 10:10:00,229.24,229.57,229.13,229.19,3926.0,213.603,213.9105,213.5005,213.5564,3926.0
2020-08-06 10:15:00,229.23,229.48,229.17,229.4,5576.0,213.5937,213.8267,213.5378,213.7521,5576.0
2020-08-06 10:20:00,229.35,229.59,229.35,229.56,6589.0,213.7055,213.9292,213.7055,213.9012,6589.0
2020-08-06 10:25:00,229.59,229.74,229.56,229.56,8163.0,213.9292,214.0689,213.9012,213.9012,8163.0
2020-08-06 10:30:00,229.56,229.68,229.26,229.29,6238.0,213.9012,214.013,213.6217,213.6496,6238.0
2020-08-06 10:35:00,229.31,229.41,228.88,228.9,4437.0,213.6682,213.7614,213.2676,213.2862,4437.0
2020-08-06 10:40:00,228.93,228.93,228.63,228.74,7850.0,213.3142,213.3142,213.0346,213.1371,7850.0
2020-08-06 10:45:00,228.77,228.97,228.67,228.67,9189.0,213.1651,213.3514,213.0719,213.0719,9189.0
2020-08-06 10:50:00,228.59,228.59,228.33,228.44,4263.0,212.9974,212.9974,212.7551,212.8576,4263.0
2020-08-06 10:55:00,228.51,228.65,228.45,228.55,4660.0,212.9228,213.0533,212.8669,212.9601,4660.0
2020-08-06 11:00:00,228.49,228.63,228.41,228.59,4265.0,212.9042,213.0346,212.8296,212.9974,4265.0
2020-08-06 11:05:00,228.62,228.83,228.62,228.72,6166.0,213.0253,213.221,213.0253,213.1185,6166.0
2020-08-06 11:10:00,228.7,228.75,228.5,228.51,3311.0,213.0999,213.1464,212.9135,212.9228,3311.0
2020-08-06 11:15:00,228.57,228.67,228.3,228.41,4252.0,212.9787,213.0719,212.7271,212.8296,4252.0
2020-08-06 11:20:00,228.43,228.49,228.1,228.1,6179.0,212.8483,212.9042,212.5408,212.5408,6179.0
2020-08-06 11:25:00,227.93,228.05,227.81,227.96,3732.0,212.3824,212.4942,212.2706,212.4103,3732.0
2020-08-06 11:30:00,228.0,228.26,227.85,228.26,2601.0,212.4476,212.6899,212.3078,212.6899,2601.0
2020-08-06 11:35:00,228.25,228.52,228.22,228.38,6903.0,212.6806,212.9321,212.6526,212.8017,6903.0
2020-08-06 11:40:00,228.34,228.38,228.07,228.14,7726.0,212.7644,212.8017,212.5128,212.5781,7726.0
2020-08-06 11:45:00,228.22,228.41,228.13,228.18,2992.0,212.6526,212.8296,212.5687,212.6153,2992.0
2020-08-06 11:50:00,228.23,228.23,228.02,228.17,6678.0,212.6619,212.6619,212.4662,212.606,6678.0
2020-08-06 11:55:00,228.15,228.3,228.0,228.04,5201.0,212.5874,212.7271,212.4476,212.4849,5201.0
2020-08-06 12:00:00,228.18,228.37,228.18,228.33,2170.0,212.6153,212.7924,212.6153,212.7551,2170.0
2020-08-06 12:05:00,228.38,228.38,228.16,228.3,4863.0,212.8017,212.8017,212.5967,212.7271,4863.0
2020-08-06 12:10:00,228.15,228.25,228.06,228.23,6185.0,212.5874,212.6806,212.5035,212.6619,6185.0
2020-08-06 12:15:00,228.23,228.32,228.11,228.16,5700.0,212.6619,212.7458,212.5501,212.5967,5700.0
2020-08-06 12:20:00,228.2,228.38,228.2,228.28,4707.0,212.634,212.8017,212.634,212.7085,4707.0
2020-08-06 12:25:00,228.3,228.3,228.17,228.25,3580.0,212.7271,212.7271,212.606,212.6806,3580.0
2020-08-06 12:30:00,228.23,228.25,228.11,228.22,4280.0,212.6619,212.6806,212.5501,212.6526,4280.0
2020-08-06 12:35:00,228.25,228.29,228.21,228.26,2595.0,212.6806,212.7178,212.6433,212.6899,2595.0
2020-08-06 12:40:00,228.25,228.31,228.15,228.31,2310.0,212.6806,212.7365,212.5874,212.7365,2310.0
2020-08-06 12:45:00,228.4,228.41,228.26,228.26,5042.0,212.8203,212.8296,212.6899,212.6899,5042.0
2020-08-06 12:50:00,228.3,228.49,228.29,228.41,3069.0,212.7271,212.9042,212.7178,212.8296,3069.0
2020-08-06 12:55:00,228.38,228.51,228.36,228.51,4535.0,212.8017,212.9228,212.7831,212.9228,4535.0
2020-08-06 13:00:00,228.52,228.59,228.47,228.59,2600.0,212.9321,212.9974,212.8855,212.9974,2600.0
2020-08-06 13:05:00,228.61,228.72,228.61,228.67,3532.0,213.016,213.1185,213.016,213.0719,3532.0
2020-08-06 13:10:00,228.73,228.85,228.73,228.74,1250.0,213.1278,213.2396,213.1278,213.1371,1250.0
2020-08-06 13:15:00,228.78,228.78,228.7,228.75,1710.0,213.1744,213.1744,213.0999,213.1464,1710.0
2020-08-06 13:20:00,228.74,228.95,228.74,228.95,1769.0,213.1371,213.3328,213.1371,213.3328,1769.0
2020-08-06 13:25:00,228.97,229.08,228.93,229.08,2922.0,213.3514,213.4539,213.3142,213.4539,2922.0
2020-08-06 13:30:00,229.1,229.1,228.92,228.93,6983.0,213.4726,213.4726,213.3049,213.3142,6983.0
2020-08-06 13:35:00,228.95,228.96,228.9,228.91,1329.0,213.3328,213.3421,213.2862,213.2955,1329.0
2020-08-06 13:40:00,228.92,228.93,228.82,228.93,3934.0,213.3049,213.3142,213.2117,213.3142,3934.0
2020-08-06 13:45:00,228.92,228.96,228.9,228.96,6164.0,213.3049,213.3421,213.2862,213.3421,6164.0
2020-08-06 13:50:00,229.08,229.14,229.08,229.11,2014.0,213.4539,213.5098,213.4539,213.4819,2014.0
2020-08-06 13:55:00,229.15,229.16,229.07,229.12,2725.0,213.5192,213.5285,213.4446,213.4912,2725.0
2020-08-06 14:00:00,229.14,229.4,229.1,229.14,7656.0,213.5098,213.7521,213.4726,213.5098,7656.0
2020-08-06 14:05:00,229.14,229.32,229.14,229.27,7114.0,213.5098,213.6776,213.5098,213.631,7114.0
2020-08-06 14:10:00,229.31,229.36,229.22,229.36,6643.0,213.6682,213.7148,213.5844,213.7148,6643.0
2020-08-06 14:15:00,229.34,229.58,229.33,229.4,6949.0,213.6962,213.9198,213.6869,213.7521,6949.0
2020-08-06 14:20:00,229.4,229.6,229.37,229.57,10868.0,213.7521,213.9385,213.7242,213.9105,10868.0
2020-08-06 14:25:00,229.52,229.7,229.52,229.67,4179.0,213.8639,214.0316,213.8639,214.0037,4179.0
2020-08-06 14:30:00,229.69,229.89,229.67,229.84,7626.0,214.0223,214.2087,214.0037,214.1621,7626.0
2020-08-06 14:35:00,229.87,229.91,229.82,229.89,6886.0,214.1901,214.2273,214.1435,214.2087,6886.0
2020-08-06 14:40:00,229.9,229.96,229.85,229.92,9562.0,214.218,214.2739,214.1714,214.2366,9562.0
2020-08-06 14:45:00,229.93,229.98,229.89,229.94,4760.0,214.246,214.2925,214.2087,214.2553,4760.0
2020-08-06 14:50:00,230.0,230.2,229.99,230.1,54406.0,214.3112,214.4975,214.3019,214.4044,54406.0
2020-08-06 14:55:00,230.06,230.18,230.02,230.02,6723.0,214.3671,214.4789,214.3298,214.3298,6723.0
2020-08-06 15:00:00,230.08,230.14,229.96,230.11,9229.0,214.3857,214.4416,214.2739,214.4137,9229.0
2020-08-06 15:05:00,230.12,230.13,229.92,229.98,10186.0,214.423,214.4323,214.2366,214.2925,10186.0
2020-08-06 15:10:00,230.0,230.07,229.93,229.94,6462.0,214.3112,214.3764,214.246,214.2553,6462.0
2020-08-06 15:15:00,229.92,230.2,229.92,230.2,20504.0,214.2366,214.4975,214.2366,214.4975,20504.0
2020-08-06 15:20:00,230.22,230.4,230.15,230.23,8803.0,214.5162,214.6839,214.451,214.5255,8803.0
2020-08-06 15:25:00,230.22,230.23,230.0,230.02,8607.0,214.5162,214.5255,214.3112,214.3298,8607.0
2020-08-06 15:30:00,230.03,230.28,229.95,229.99,10616.0,214.3391,214.5721,214.2646,214.3019,10616.0
2020-08-06 15:35:00,229.99,230.34,229.98,230.14,13692.0,214.3019,214.628,214.2925,214.4416,13692.0
2020-08-06 15:40:00,230.11,230.25,230.0,230.14,11696.0,214.4137,214.5441,214.3112,214.4416,11696.0
2020-08-06 15:45:00,230.13,230.35,230.07,230.13,14509.0,214.4323,214.6373,214.3764,214.4323,14509.0
2020-08-06 15:50:00,230.15,230.63,230.15,230.59,20975.0,214.451,214.8982,214.451,214.8609,20975.0
2020-08-06 15:55:00,230.6,230.97,230.42,230.88,64322.0,214.8703,215.215,214.7025,215.1312,64322.0
2020-08-07 09:30:00,229.25,229.99,228.72,229.04,55814.0,213.6123,214.3019,213.1185,213.4167,55814.0
2020-08-07 09:35:00,228.97,229.45,228.79,229.31,8047.0,213.3514,213.7987,213.1837,213.6682,8047.0
2020-08-07 09:40:00,229.34,229.7,229.16,229.36,5189.0,213.6962,214.0316,213.5285,213.7148,5189.0
2020-08-07 09:45:00,229.37,229.42,229.19,229.33,3510.0,213.7242,213.7707,213.5564,213.6869,3510.0
2020-08-07 09:50:00,229.32,229.73,229.32,229.67,4307.0,213.6776,214.0596,213.6776,214.0037,4307.0
2020-08-07 09:55:00,229.71,229.86,229.46,229.66,6416.0,214.041,214.1807,213.808,213.9944,6416.0
2020-08-07 10:00:00,229.68,229.76,229.59,229.68,5681.0,214.013,214.0876,213.9292,214.013,5681.0
2020-08-07 10:05:00,229.74,229.74,229.36,229.55,3174.0,214.0689,214.0689,213.7148,213.8919,3174.0
2020-08-07 10:10:00,229.61,229.76,229.61,229.62,3189.0,213.9478,214.0876,213.9478,213.9571,3189.0
2020-08-07 10:15:00,229.65,229.65,229.21,229.22,3730.0,213.9851,213.9851,213.5751,213.5844,3730.0
2020-08-07 10:20:00,229.16,229.24,228.93,229.24,2716.0,213.5285,213.603,213.3142,213.603,2716.0
2020-08-07 10:25:00,229.31,229.58,229.31,229.58,2783.0,213.6682,213.9198,213.6682,213.9198,2783.0
2020-08-07 10:30:00,229.64,230.17,229.53,230.13,8508.0,213.9757,214.4696,213.8732,214.4323,8508.0
2020-08-07 10:35:00,230.13,230.15,229.9,230.14,4791.0,214.4323,214.451,214.218,214.4416,4791.0
2020-08-07 10:40:00,230.16,230.21,230.07,230.07,3774.0,214.4603,214.5069,214.3764,214.3764,3774.0
2020-08-07 10:45:00,230.0,230.1,229.93,230.0,3023.0,214.3112,214.4044,214.246,214.3112,3023.0
2020-08-07 10:50:00,229.95,230.04,229.8,230.03,4324.0,214.2646,214.3485,214.1248,214.3391,4324.0
2020-08-07 10:55:00,230.08,230.21,229.95,229.95,9046.0,214.3857,214.5069,214.2646,214.2646,9046.0
2020-08-07 11:00:00,230.05,230.05,229.8,229.97,4199.0,214.3578,214.3578,214.1248,214.2832,4199.0
2020-08-07 11:05:00,230.01,230.64,230.01,230.6,11780.0,214.3205,214.9075,214.3205,214.8703,11780.0
2020-08-07 11:10:00,230.62,230.99,230.6,230.86,9990.0,214.8889,215.2337,214.8703,215.1125,9990.0
2020-08-07 11:15:00,230.9,230.9,230.35,230.38,4881.0,215.1498,215.1498,214.6373,214.6653,4881.0
2020-08-07 11:20:00,230.35,230.6,230.35,230.57,3341.0,214.6373,214.8703,214.6373,214.8423,3341.0
2020-08-07 11:25:00,230.53,230.55,230.16,230.19,20968.0,214.805,214.8237,214.4603,214.4882,20968.0
2020-08-07 11:30:00,230.29,230.29,230.1,230.11,4794.0,214.5814,214.5814,214.4044,214.4137,4794.0
2020-08-07 11:35:00,230.14,230.47,230.14,230.44,4774.0,214.4416,214.7491,214.4416,214.7212,4774.0
2020-08-07 11:40:00,230.48,230.57,230.3,230.35,8611.0,214.7584,214.8423,214.5907,214.6373,8611.0
2020-08-07 11:45:00,230.36,230.43,230.17,230.17,3500.0,214.6466,214.7119,214.4696,214.4696,3500.0
2020-08-07 11:50:00,230.18,230.29,229.94,229.98,5953.0,214.4789,214.5814,214.2553,214.2925,5953.0
2020-08-07 11:55:00,229.98,230.01,229.72,229.81,7605.0,214.2925,214.3205,214.0503,214.1341,7605.0
2020-08-07 12:00:00,229.77,230.0,229.68,229.98,5167.0,214.0969,214.3112,214.013,214.2925,5167.0
2020-08-07 12:05:00,230.01,230.07,229.88,229.96,8183.0,214.3205,214.3764,214.1994,214.2739,8183.0
2020-08-07 12:10:00,229.93,230.07,229.93,230.07,4268.0,214.246,214.3764,214.246,214.3764,4268.0
2020-08-07 12:15:00,230.05,230.08,229.85,229.85,4337.0,214.3578,214.3857,214.1714,214.1714,4337.0
2020-08-07 12:20:00,229.86,230.11,229.82,230.01,6437.0,214.1807,214.4137,214.1435,214.3205,6437.0
2020-08-07 12:25:00,230.09,230.28,230.06,230.28,3698.0,214.395,214.5721,214.3671,214.5721,3698.0
2020-08-07 12:30:00,230.27,230.33,230.19,230.29,3953.0,214.5628,214.6187,214.4882,214.5814,3953.0
2020-08-07 12:35:00,230.33,230.42,230.32,230.33,2654.0,214.6187,214.7025,214.6094,214.6187,2654.0
2020-08-07 12:40:00,230.37,230.42,230.25,230.38,1853.0,214.6559,214.7025,214.5441,214.6653,1853.0
2020-08-07 12:45:00,230.43,230.59,230.3,230.31,9173.0,214.7119,214.8609,214.5907,214.6,9173.0
2020-08-07 12:50:00,230.33,230.45,230.2,230.29,5377.0,214.6187,214.7305,214.4975,214.5814,5377.0
2020-08-07 12:55:00,230.3,230.36,230.15,230.17,2608.0,214.5907,214.6466,214.451,214.4696,2608.0
2020-08-07 13:00:00,230.17,230.28,230.13,230.21,3566.0,214.4696,214.5721,214.4323,214.5069,3566.0
2020-08-07 13:05:00,230.24,230.24,229.77,229.83,6566.0,214.5348,214.5348,214.0969,214.1528,6566.0
2020-08-07 13:10:00,229.72,230.12,229.6,230.09,5093.0,214.0503,214.423,213.9385,214.395,5093.0
2020-08-07 13:15:00,230.04,230.24,230.0,230.14,8026.0,214.3485,214.5348,214.3112,214.4416,8026.0
2020-08-07 13:20:00,230.21,230.29,230.09,230.21,7911.0,214.5069,214.5814,214.395,214.5069,7911.0
2020-08-07 13:25:00,230.27,230.52,230.26,230.52,4536.0,214.5628,214.7957,214.5534,214.7957,4536.0
2020-08-07 13:30:00,230.48,230.63,230.46,230.51,3933.0,214.7584,214.8982,214.7398,214.7864,3933.0
2020-08-07 13:35:00,230.49,230.73,230.49,230.73,2559.0,214.7678,214.9914,214.7678,214.9914,2559.0
2020-08-07 13:40:00,230.67,230.87,230.66,230.81,6941.0,214.9355,215.1218,214.9262,215.0659,6941.0
2020-08-07 13:45:00,230.79,230.79,230.27,230.35,4651.0,215.0473,215.0473,214.5628,214.6373,4651.0
2020-08-07 13:50:00,230.36,230.41,230.2,230.34,9463.0,214.6466,214.6932,214.4975,214.628,9463.0
2020-08-07 13:55:00,230.39,230.5,230.21,230.21,5939.0,214.6746,214.7771,214.5069,214.5069,5939.0
2020-08-07 14:00:00,230.25,230.6,230.25,230.41,4277.0,214.5441,214.8703,214.5441,214.6932,4277.0
2020-08-07 14:05:00,230.39,230.4,230.02,230.26,13153.0,214.6746,214.6839,214.3298,214.5534,13153.0
2020-08-07 14:10:00,230.31,230.64,230.31,230.58,4595.0,214.6,214.9075,214.6,214.8516,4595.0
2020-08-07 14:15:00,230.6,230.62,230.48,230.58,17701.0,214.8703,214.8889,214.7584,214.8516,17701.0
2020-08-07 14:20:00,230.56,230.6,230.09,230.22,10478.0,214.833,214.8703,214.395,214.5162,10478.0
2020-08-07 14:25:00,230.2,230.43,230.16,230.37,5668.0,214.4975,214.7119,214.4603,214.6559,5668.0
2020-08-07 14:30:00,230.29,230.67,230.23,230.65,7103.0,214.5814,214.9355,214.5255,214.9168,7103.0
2020-08-07 14:35:00,230.72,230.86,230.71,230.77,7525.0,214.9821,215.1125,214.9728,215.0287,7525.0
2020-08-07 14:40:00,230.75,230.84,230.57,230.81,8044.0,215.01,215.0939,214.8423,215.0659,8044.0
2020-08-07 14:45:00,230.76,230.99,230.53,230.83,7250.0,215.0193,215.2337,214.805,215.0846,7250.0
2020-08-07 14:50:00,230.8,230.94,230.72,230.88,3073.0,215.0566,215.1871,214.9821,215.1312,3073.0
2020-08-07 14:55:00,230.86,230.88,230.64,230.78,5346.0,215.1125,215.1312,214.9075,215.038,5346.0
2020-08-07 15:00:00,230.73,230.94,230.68,230.87,5023.0,214.9914,215.1871,214.9448,215.1218,5023.0
2020-08-07 15:05:00,230.86,231.13,230.78,231.01,13859.0,215.1125,215.3641,215.038,215.2523,13859.0
2020-08-07 15:10:00,231.0,231.02,230.48,230.59,18949.0,215.243,215.2616,214.7584,214.8609,18949.0
2020-08-07 15:15:00,230.63,231.1,230.63,231.04,6944.0,214.8982,215.3362,214.8982,215.2802,6944.0
2020-08-07 15:20:00,231.02,231.25,230.92,231.05,4956.0,215.2616,215.4759,215.1684,215.2896,4956.0
2020-08-07 15:25:00,231.06,231.28,230.86,230.97,11469.0,215.2989,215.5039,215.1125,215.215,11469.0
2020-08-07 15:30:00,231.02,231.36,230.91,231.27,15848.0,215.2616,215.5784,215.1591,215.4946,15848.0
2020-08-07 15:35:00,231.22,231.36,231.03,231.26,12796.0,215.448,215.5784,215.2709,215.4852,12796.0
2020-08-07 15:40:00,231.28,231.59,231.1,231.57,18609.0,215.5039,215.7927,215.3362,215.7741,18609.0
2020-08-07 15:45:00,231.6,231.87,231.59,231.64,30711.0,215.802,216.0536,215.7927,215.8393,30711.0
2020-08-07 15:50:00,231.68,231.79,231.29,231.38,30797.0,215.8766,215.9791,215.5132,215.5971,30797.0
2020-08-07 15:55:00,231.42,231.62,231.34,231.56,63800.0,215.6343,215.8207,215.5598,215.7648,63800.0
2020-08-10 09:30:00,229.69,230.68,229.52,230.36,75038.0,214.0223,214.9448,213.8639,214.6466,75038.0
2020-08-10 09:35:00,230.33,231.17,230.33,230.66,12192.0,214.6187,215.4014,214.6187,214.9262,12192.0
2020-08-10 09:40:00,230.83,231.23,230.71,230.82,10849.0,215.0846,215.4573,214.9728,215.0752,10849.0
2020-08-10 09:45:00,230.93,231.0,230.24,230.66,6385.0,215.1777,215.243,214.5348,214.9262,6385.0
2020-08-10 09:50:00,230.77,230.77,230.14,230.14,9344.0,215.0287,215.0287,214.4416,214.4416,9344.0
2020-08-10 09:55:00,230.13,230.22,229.88,230.16,7382.0,214.4323,214.5162,214.1994,214.4603,7382.0
2020-08-10 10:00:00,230.11,230.2,229.99,230.01,13687.0,214.4137,214.4975,214.3019,214.3205,13687.0
2020-08-10 10:05:00,229.98,230.17,229.92,229.99,7059.0,214.2925,214.4696,214.2366,214.3019,7059.0
2020-08-10 10:10:00,229.96,230.33,229.96,230.27,10350.0,214.2739,214.6187,214.2739,214.5628,10350.0
2020-08-10 10:15:00,230.33,230.41,230.25,230.41,5062.0,214.6187,214.6932,214.5441,214.6932,5062.0
2020-08-10 10:20:00,230.33,230.58,230.25,230.58,6046.0,214.6187,214.8516,214.5441,214.8516,6046.0
2020-08-10 10:25:00,230.62,230.72,230.56,230.59,8849.0,214.8889,214.9821,214.833,214.8609,8849.0
2020-08-10 10:30:00,230.62,230.72,230.36,230.5,6776.0,214.8889,214.9821,214.6466,214.7771,6776.0
2020-08-10 10:35:00,230.46,230.49,230.3,230.4,8015.0,214.7398,214.7678,214.5907,214.6839,8015.0
2020-08-10 10:40:00,230.45,230.54,230.36,230.54,6981.0,214.7305,214.8143,214.6466,214.8143,6981.0
2020-08-10 10:45:00,230.47,230.51,230.11,230.22,10386.0,214.7491,214.7864,214.4137,214.5162,10386.0
2020-08-10 10:50:00,230.12,230.32,229.92,230.32,10418.0,214.423,214.6094,214.2366,214.6094,10418.0
2020-08-10 10:55:00,230.4,230.55,230.03,230.21,12685.0,214.6839,214.8237,214.3391,214.5069,12685.0
2020-08-10 11:00:00,230.14,230.47,229.97,230.38,8163.0,214.4416,214.7491,214.2832,214.6653,8163.0
2020-08-10 11:05:00,230.38,230.61,230.29,230.61,6501.0,214.6653,214.8796,214.5814,214.8796,6501.0
2020-08-10 11:10:00,230.59,230.68,230.34,230.34,10065.0,214.8609,214.9448,214.628,214.628,10065.0
2020-08-10 11:15:00,230.32,230.5,230.26,230.49,4164.0,214.6094,214.7771,214.5534,214.7678,4164.0
2020-08-10 11:20:00,230.42,230.66,230.38,230.66,2658.0,214.7025,214.9262,214.6653,214.9262,2658.0
2020-08-10 11:25:00,230.59,230.87,230.55,230.84,2081.0,214.8609,215.1218,214.8237,215.0939,2081.0
2020-08-10 11:30:00,230.8,231.26,230.76,230.93,6786.0,215.0566,215.4852,215.0193,215.1777,6786.0
2020-08-10 11:35:00,231.0,231.0,230.69,230.79,6053.0,215.243,215.243,214.9541,215.0473,6053.0
2020-08-10 11:40:00,230.77,230.82,230.71,230.74,3696.0,215.0287,215.0752,214.9728,215.0007,3696.0
2020-08-10 11:45:00,230.75,230.91,230.71,230.88,7788.0,215.01,215.1591,214.9728,215.1312,7788.0
2020-08-10 11:50:00,230.88,231.06,230.81,230.81,8259.0,215.1312,215.2989,215.0659,215.0659,8259.0
2020-08-10 11:55:00,230.83,230.91,230.74,230.77,5232.0,215.0846,215.1591,215.0007,215.0287,5232.0
2020-08-10 12:00:00,230.78,230.94,230.77,230.78,10872.0,215.038,215.1871,215.0287,215.038,10872.0
2020-08-10 12:05:00,230.77,230.83,230.75,230.8,4622.0,215.0287,215.0846,215.01,215.0566,4622.0
2020-08-10 12:10:00,230.79,230.82,230.65,230.66,2427.0,215.0473,215.0752,214.9168,214.9262,2427.0
2020-08-10 12:15:00,230.73,230.73,230.37,230.44,2902.0,214.9914,214.9914,214.6559,214.7212,2902.0
2020-08-10 12:20:00,230.45,230.46,230.37,230.38,7005.0,214.7305,214.7398,214.6559,214.6653,7005.0
2020-08-10 12:25:00,230.42,230.5,230.24,230.25,8529.0,214.7025,214.7771,214.5348,214.5441,8529.0
2020-08-10 12:30:00,230.28,230.35,230.22,230.32,3079.0,214.5721,214.6373,214.5162,214.6094,3079.0
2020-08-10 12:35:00,230.34,230.47,230.34,230.43,2640.0,214.628,214.7491,214.628,214.7119,2640.0
2020-08-10 12:40:00,230.5,230.66,230.46,230.62,3538.0,214.7771,214.9262,214.7398,214.8889,3538.0
2020-08-10 12:45:00,230.62,230.65,230.56,230.64,2081.0,214.8889,214.9168,214.833,214.9075,2081.0
2020-08-10 12:50:00,230.66,230.91,230.66,230.83,3824.0,214.9262,215.1591,214.9262,215.0846,3824.0
2020-08-10 12:55:00,230.83,230.83,230.71,230.71,6043.0,215.0846,215.0846,214.9728,214.9728,6043.0
2020-08-10 13:00:00,230.75,230.76,230.58,230.67,5129.0,215.01,215.0193,214.8516,214.9355,5129.0
2020-08-10 13:05:00,230.54,230.68,230.47,230.47,4428.0,214.8143,214.9448,214.7491,214.7491,4428.0
2020-08-10 13:10:00,230.47,230.52,230.37,230.39,4664.0,214.7491,214.7957,214.6559,214.6746,4664.0
2020-08-10 13:15:00,230.37,230.53,230.37,230.52,7027.0,214.6559,214.805,214.6559,214.7957,7027.0
2020-08-10 13:20:00,230.45,230.51,230.41,230.51,2838.0,214.7305,214.7864,214.6932,214.7864,2838.0
2020-08-10 13:25:00,230.53,230.53,230.37,230.46,4998.0,214.805,214.805,214.6559,214.7398,4998.0
2020-08-10 13:30:00,230.47,230.47,230.37,230.44,2932.0,214.7491,214.7491,214.6559,214.7212,2932.0
2020-08-10 13:35:00,230.45,230.45,230.1,230.21,5973.0,214.7305,214.7305,214.4044,214.5069,5973.0
2020-08-10 13:40:00,230.14,230.2,230.09,230.11,7454.0,214.4416,214.4975,214.395,214.4137,7454.0
2020-08-10 13:45:00,230.09,230.09,229.95,230.0,2781.0,214.395,214.395,214.2646,214.3112,2781.0
2020-08-10 13:50:00,230.02,230.13,229.97,230.13,3532.0,214.3298,214.4323,214.2832,214.4323,3532.0
2020-08-10 13:55:00,230.12,230.17,229.91,229.92,3995.0,214.423,214.4696,214.2273,214.2366,3995.0
2020-08-10 14:00:00,229.94,230.19,229.91,230.19,6191.0,214.2553,214.4882,214.2273,214.4882,6191.0
2020-08-10 14:05:00,230.19,230.2,229.93,229.97,5687.0,214.4882,214.4975,214.246,214.2832,5687.0
2020-08-10 14:10:00,229.94,229.94,229.72,229.8,4189.0,214.2553,214.2553,214.0503,214.1248,4189.0
2020-08-10 14:15:00,229.83,229.9,229.79,229.89,2802.0,214.1528,214.218,214.1155,214.2087,2802.0
2020-08-10 14:20:00,229.87,229.95,229.75,229.85,3645.0,214.1901,214.2646,214.0782,214.1714,3645.0
2020-08-10 14:25:00,229.81,230.03,229.72,229.98,4575.0,214.1341,214.3391,214.0503,214.2925,4575.0
2020-08-10 14:30:00,229.95,230.03,229.81,230.03,1817.0,214.2646,214.3391,214.1341,214.3391,1817.0
2020-08-10 14:35:00,230.03,230.03,229.91,229.94,5398.0,214.3391,214.3391,214.2273,214.2553,5398.0
2020-08-10 14:40:00,229.92,229.98,229.81,229.81,5974.0,214.2366,214.2925,214.1341,214.1341,5974.0
2020-08-10 14:45:00,229.76,230.01,229.71,229.99,13923.0,214.0876,214.3205,214.041,214.3019,13923.0
2020-08-10 14:50:00,230.0,230.07,229.92,230.07,9086.0,214.3112,214.3764,214.2366,214.3764,9086.0
2020-08-10 14:55:00,230.09,230.22,230.08,230.22,7663.0,214.395,214.5162,214.3857,214.5162,7663.0
2020-08-10 15:00:00,230.21,230.28,230.05,230.24,7503.0,214.5069,214.5721,214.3578,214.5348,7503.0
2020-08-10 15:05:00,230.23,230.3,230.01,230.03,12090.0,214.5255,214.5907,214.3205,214.3391,12090.0
2020-08-10 15:10:00,230.06,230.16,229.99,230.05,3760.0,214.3671,214.4603,214.3019,214.3578,3760.0
2020-08-10 15:15:00,230.07,230.09,229.98,230.06,5075.0,214.3764,214.395,214.2925,214.3671,5075.0
2020-08-10 15:20:00,230.03,230.28,230.03,230.18,6494.0,214.3391,214.5721,214.3391,214.4789,6494.0
2020-08-10 15:25:00,230.26,230.32,230.16,230.24,6721.0,214.5534,214.6094,214.4603,214.5348,6721.0
2020-08-10 15:30:00,230.26,230.4,230.23,230.27,6600.0,214.5534,214.6839,214.5255,214.5628,6600.0
2020-08-10 15:35:00,230.29,230.35,230.05,230.06,8074.0,214.5814,214.6373,214.3578,214.3671,8074.0
2020-08-10 15:40:00,230.08,230.13,229.91,229.94,14010.0,214.3857,214.4323,214.2273,214.2553,14010.0
2020-08-10 15:45:00,229.94,230.1,229.79,229.83,12952.0,214.2553,214.4044,214.1155,214.1528,12952.0
2020-08-10 15:50:00,229.69,230.03,229.69,229.93,25325.0,214.0223,214.3391,214.0223,214.246,25325.0
2020-08-10 15:55:00,229.94,230.39,229.76,230.24,81271.0,214.2553,214.6746,214.0876,214.5348,81271.0
2020-08-11 09:30:00,230.58,230.72,229.95,230.22,61226.0,214.8516,214.9821,214.2646,214.5162,61226.0
2020-08-11 09:35:00,230.16,231.31,230.03,231.08,35932.0,214.4603,215.5318,214.3391,215.3175,35932.0
2020-08-11 09:40:00,231.2,231.2,230.89,231.1,17735.0,215.4293,215.4293,215.1405,215.3362,17735.0
2020-08-11 09:45:00,231.09,231.27,230.69,231.0,12756.0,215.3268,215.4946,214.9541,215.243,12756.0
2020-08-11 09:50:00,230.96,230.96,230.61,230.7,14193.0,215.2057,215.2057,214.8796,214.9634,14193.0
2020-08-11 09:55:00,230.78,230.8,229.94,230.14,18308.0,215.038,215.0566,214.2553,214.4416,18308.0
2020-08-11 10:00:00,230.15,230.52,230.09,230.5,22722.0,214.451,214.7957,214.395,214.7771,22722.0
2020-08-11 10:05:00,230.46,230.56,229.95,230.2,10050.0,214.7398,214.833,214.2646,214.4975,10050.0
2020-08-11 10:10:00,230.35,230.56,230.01,230.01,8914.0,214.6373,214.833,214.3205,214.3205,8914.0
2020-08-11 10:15:00,230.11,230.65,230.06,230.57,10004.0,214.4137,214.9168,214.3671,214.8423,10004.0
2020-08-11 10:20:00,230.63,230.89,230.42,230.42,26445.0,214.8982,215.1405,214.7025,214.7025,26445.0
2020-08-11 10:25:00,230.5,230.89,230.49,230.77,11235.0,214.7771,215.1405,214.7678,215.0287,11235.0
2020-08-11 10:30:00,230.85,230.85,230.44,230.45,4775.0,215.1032,215.1032,214.7212,214.7305,4775.0
2020-08-11 10:35:00,230.48,230.76,230.47,230.76,5018.0,214.7584,215.0193,214.7491,215.0193,5018.0
2020-08-11 10:40:00,230.79,230.79,230.53,230.54,15376.0,215.0473,215.0473,214.805,214.8143,15376.0
2020-08-11 10:45:00,230.62,230.76,230.55,230.61,15485.0,214.8889,215.0193,214.8237,214.8796,15485.0
2020-08-11 10:50:00,230.66,230.73,230.56,230.64,6973.0,214.9262,214.9914,214.833,214.9075,6973.0
2020-08-11 10:55:00,230.69,230.83,230.66,230.68,10429.0,214.9541,215.0846,214.9262,214.9448,10429.0
2020-08-11 11:00:00,230.69,230.99,230.68,230.82,37290.0,214.9541,215.2337,214.9448,215.0752,37290.0
2020-08-11 11:05:00,230.83,231.19,230.78,231.16,39477.0,215.0846,215.42,215.038,215.3921,39477.0
2020-08-11 11:10:00,231.17,231.48,231.15,231.18,14798.0,215.4014,215.6902,215.3827,215.4107,14798.0
2020-08-11 11:15:00,231.2,231.2,230.93,230.93,8156.0,215.4293,215.4293,215.1777,215.1777,8156.0
2020-08-11 11:20:00,230.96,231.19,230.94,231.14,3498.0,215.2057,215.42,215.1871,215.3734,3498.0
2020-08-11 11:25:00,231.13,231.25,231.11,231.14,2579.0,215.3641,215.4759,215.3455,215.3734,2579.0
2020-08-11 11:30:00,231.18,231.19,230.85,230.94,5687.0,215.4107,215.42,215.1032,215.1871,5687.0
2020-08-11 11:35:00,230.94,231.11,230.73,230.73,3787.0,215.1871,215.3455,214.9914,214.9914,3787.0
2020-08-11 11:40:00,230.78,230.86,230.77,230.82,3117.0,215.038,215.1125,215.0287,215.0752,3117.0
2020-08-11 11:45:00,230.85,230.87,230.78,230.8,4343.0,215.1032,215.1218,215.038,215.0566,4343.0
2020-08-11 11:50:00,230.85,230.85,230.57,230.57,2935.0,215.1032,215.1032,214.8423,214.8423,2935.0
2020-08-11 11:55:00,230.57,230.67,230.52,230.67,4077.0,214.8423,214.9355,214.7957,214.9355,4077.0
2020-08-11 12:00:00,230.75,230.79,230.53,230.56,9275.0,215.01,215.0473,214.805,214.833,9275.0
2020-08-11 12:05:00,230.5,230.75,230.5,230.75,3222.0,214.7771,215.01,214.7771,215.01,3222.0
2020-08-11 12:10:00,230.79,230.97,230.79,230.97,2414.0,215.0473,215.215,215.0473,215.215,2414.0
2020-08-11 12:15:00,230.97,231.14,230.93,231.05,2713.0,215.215,215.3734,215.1777,215.2896,2713.0
2020-08-11 12:20:00,231.02,231.12,230.94,231.12,2046.0,215.2616,215.3548,215.1871,215.3548,2046.0
2020-08-11 12:25:00,231.11,231.13,231.0,231.0,2071.0,215.3455,215.3641,215.243,215.243,2071.0
2020-08-11 12:30:00,231.0,231.0,230.77,230.86,3951.0,215.243,215.243,215.0287,215.1125,3951.0
2020-08-11 12:35:00,230.86,231.01,230.78,230.94,4856.0,215.1125,215.2523,215.038,215.1871,4856.0
2020-08-11 12:40:00,231.01,231.19,230.92,231.17,4198.0,215.2523,215.42,215.1684,215.4014,4198.0
2020-08-11 12:45:00,231.16,231.23,231.15,231.2,2257.0,215.3921,215.4573,215.3827,215.4293,2257.0
2020-08-11 12:50:00,231.23,231.32,231.09,231.31,2374.0,215.4573,215.5411,215.3268,215.5318,2374.0
2020-08-11 12:55:00,231.27,231.4,231.15,231.4,5151.0,215.4946,215.6157,215.3827,215.6157,5151.0
2020-08-11 13:00:00,231.34,231.34,231.07,231.11,5202.0,215.5598,215.5598,215.3082,215.3455,5202.0
2020-08-11 13:05:00,231.15,231.32,231.15,231.29,1856.0,215.3827,215.5411,215.3827,215.5132,1856.0
2020-08-11 13:10:00,231.28,231.32,231.23,231.3,1583.0,215.5039,215.5411,215.4573,215.5225,1583.0
2020-08-11 13:15:00,231.14,231.23,231.0,231.23,3629.0,215.3734,215.4573,215.243,215.4573,3629.0
2020-08-11 13:20:00,231.17,231.71,231.17,231.68,5771.0,215.4014,215.9045,215.4014,215.8766,5771.0
2020-08-11 13:25:00,231.68,231.68,231.58,231.64,2987.0,215.8766,215.8766,215.7834,215.8393,2987.0
2020-08-11 13:30:00,231.65,231.66,231.52,231.59,4317.0,215.8486,215.858,215.7275,215.7927,4317.0
2020-08-11 13:35:00,231.61,231.8,231.5,231.71,5489.0,215.8114,215.9884,215.7089,215.9045,5489.0
2020-08-11 13:40:00,231.67,231.78,231.58,231.63,4261.0,215.8673,215.9698,215.7834,215.83,4261.0
2020-08-11 13:45:00,231.65,231.78,231.46,231.56,5070.0,215.8486,215.9698,215.6716,215.7648,5070.0
2020-08-11 13:50:00,231.58,231.79,231.57,231.73,6198.0,215.7834,215.9791,215.7741,215.9232,6198.0
2020-08-11 13:55:00,231.71,231.86,231.68,231.85,2502.0,215.9045,216.0443,215.8766,216.035,2502.0
2020-08-11 14:00:00,231.88,232.1,231.87,231.95,13692.0,216.0629,216.2679,216.0536,216.1282,13692.0
2020-08-11 14:05:00,231.97,232.06,231.94,231.99,4773.0,216.1468,216.2307,216.1189,216.1654,4773.0
2020-08-11 14:10:00,232.03,232.07,231.79,231.86,4017.0,216.2027,216.24,215.9791,216.0443,4017.0
2020-08-11 14:15:00,231.72,231.79,231.53,231.74,3509.0,215.9139,215.9791,215.7368,215.9325,3509.0
2020-08-11 14:20:00,231.73,231.85,231.65,231.65,4045.0,215.9232,216.035,215.8486,215.8486,4045.0
2020-08-11 14:25:00,231.62,231.73,231.54,231.54,6834.0,215.8207,215.9232,215.7461,215.7461,6834.0
2020-08-11 14:30:00,231.48,231.58,231.37,231.55,8588.0,215.6902,215.7834,215.5877,215.7555,8588.0
2020-08-11 14:35:00,231.52,231.57,231.22,231.4,4694.0,215.7275,215.7741,215.448,215.6157,4694.0
2020-08-11 14:40:00,231.51,231.73,231.34,231.66,7907.0,215.7182,215.9232,215.5598,215.858,7907.0
2020-08-11 14:45:00,231.66,231.67,231.41,231.56,6437.0,215.858,215.8673,215.625,215.7648,6437.0
2020-08-11 14:50:00,231.61,231.89,231.54,231.88,2696.0,215.8114,216.0723,215.7461,216.0629,2696.0
2020-08-11 14:55:00,231.79,231.9,231.73,231.86,4231.0,215.9791,216.0816,215.9232,216.0443,4231.0
2020-08-11 15:00:00,231.77,232.01,231.55,231.87,31717.0,215.9604,216.1841,215.7555,216.0536,31717.0
2020-08-11 15:05:00,231.88,232.13,231.8,231.94,13607.0,216.0629,216.2959,215.9884,216.1189,13607.0
2020-08-11 15:10:00,231.83,232.51,231.83,231.97,21001.0,216.0164,216.65,216.0164,216.1468,21001.0
2020-08-11 15:15:00,231.92,232.21,231.06,231.17,47415.0,216.1002,216.3704,215.2989,215.4014,47415.0
2020-08-11 15:20:00,231.26,231.56,230.93,230.95,28036.0,215.4852,215.7648,215.1777,215.1964,28036.0
2020-08-11 15:25:00,230.98,231.46,230.98,231.37,14734.0,215.2243,215.6716,215.2243,215.5877,14734.0
2020-08-11 15:30:00,231.34,231.34,230.37,230.45,27393.0,215.5598,215.5598,214.6559,214.7305,27393.0
2020-08-11 15:35:00,230.47,230.95,230.34,230.64,39118.0,214.7491,215.1964,214.628,214.9075,39118.0
2020-08-11 15:40:00,230.68,230.77,229.91,230.09,29608.0,214.9448,215.0287,214.2273,214.395,29608.0
2020-08-11 15:45:00,230.01,230.04,229.29,229.31,38702.0,214.3205,214.3485,213.6496,213.6682,38702.0
2020-08-11 15:50:00,229.25,229.27,228.16,228.24,67798.0,213.6123,213.631,212.5967,212.6712,67798.0
2020-08-11 15:55:00,228.31,228.78,228.24,228.46,154196.0,212.7365,213.1744,212.6712,212.8762,154196.0
2020-08-12 09:30:00,230.3,230.62,229.77,229.95,42861.0,214.5907,214.8889,214.0969,214.2646,42861.0
2020-08-12 09:35:00,230.17,230.23,229.51,229.51,15401.0,214.4696,214.5255,213.8546,213.8546,15401.0
2020-08-12 09:40:00,229.59,229.78,229.43,229.63,11512.0,213.9292,214.1062,213.7801,213.9664,11512.0
2020-08-12 09:45:00,229.64,229.8,229.25,229.48,11363.0,213.9757,214.1248,213.6123,213.8267,11363.0
2020-08-12 09:50:00,229.48,229.86,229.31,229.66,14941.0,213.8267,214.1807,213.6682,213.9944,14941.0
2020-08-12 09:55:00,229.7,230.36,229.7,230.24,8898.0,214.0316,214.6466,214.0316,214.5348,8898.0
2020-08-12 10:00:00,230.24,230.53,230.09,230.33,10824.0,214.5348,214.805,214.395,214.6187,10824.0
2020-08-12 10:05:00,230.29,230.47,230.18,230.27,9343.0,214.5814,214.7491,214.4789,214.5628,9343.0
2020-08-12 10:10:00,230.24,230.24,229.94,230.02,4466.0,214.5348,214.5348,214.2553,214.3298,4466.0
2020-08-12 10:15:00,230.03,230.29,229.94,230.27,22035.0,214.3391,214.5814,214.2553,214.5628,22035.0
2020-08-12 10:20:00,230.22,230.41,230.13,230.32,6909.0,214.5162,214.6932,214.4323,214.6094,6909.0
2020-08-12 10:25:00,230.32,230.52,230.05,230.48,19644.0,214.6094,214.7957,214.3578,214.7584,19644.0
2020-08-12 10:30:00,230.5,230.68,230.25,230.68,14639.0,214.7771,214.9448,214.5441,214.9448,14639.0
2020-08-12 10:35:00,230.63,230.88,230.36,230.52,16860.0,214.8982,215.1312,214.6466,214.7957,16860.0
2020-08-12 10:40:00,230.58,230.74,230.55,230.66,17272.0,214.8516,215.0007,214.8237,214.9262,17272.0
2020-08-12 10:45:00,230.71,230.79,230.55,230.64,9895.0,214.9728,215.0473,214.8237,214.9075,9895.0
2020-08-12 10:50:00,230.65,230.9,230.55,230.84,28190.0,214.9168,215.1498,214.8237,215.0939,28190.0
2020-08-12 10:55:00,230.81,231.12,230.62,230.62,8940.0,215.0659,215.3548,214.8889,214.8889,8940.0
2020-08-12 11:00:00,230.55,230.77,230.4,230.63,7823.0,214.8237,215.0287,214.6839,214.8982,7823.0
2020-08-12 11:05:00,230.65,230.79,230.45,230.47,8134.0,214.9168,215.0473,214.7305,214.7491,8134.0
2020-08-12 11:10:00,230.55,230.58,230.24,230.33,4971.0,214.8237,214.8516,214.5348,214.6187,4971.0
2020-08-12 11:15:00,230.38,230.48,230.28,230.48,8107.0,214.6653,214.7584,214.5721,214.7584,8107.0
2020-08-12 11:20:00,230.46,230.6,230.38,230.42,7798.0,214.7398,214.8703,214.6653,214.7025,7798.0
2020-08-12 11:25:00,230.46,230.66,230.39,230.6,6167.0,214.7398,214.9262,214.6746,214.8703,6167.0
2020-08-12 11:30:00,230.52,230.76,230.47,230.55,4632.0,214.7957,215.0193,214.7491,214.8237,4632.0
2020-08-12 11:35:00,230.52,230.68,230.46,230.58,4777.0,214.7957,214.9448,214.7398,214.8516,4777.0
2020-08-12 11:40:00,230.58,230.67,230.55,230.57,2335.0,214.8516,214.9355,214.8237,214.8423,2335.0
2020-08-12 11:45:00,230.55,230.8,230.55,230.69,3837.0,214.8237,215.0566,214.8237,214.9541,3837.0
2020-08-12 11:50:00,230.69,230.77,230.61,230.66,4323.0,214.9541,215.0287,214.8796,214.9262,4323.0
2020-08-12 11:55:00,230.69,231.01,230.68,230.97,5700.0,214.9541,215.2523,214.9448,215.215,5700.0
2020-08-12 12:00:00,230.89,231.18,230.89,231.05,2741.0,215.1405,215.4107,215.1405,215.2896,2741.0
2020-08-12 12:05:00,231.04,231.13,231.01,231.02,3245.0,215.2802,215.3641,215.2523,215.2616,3245.0
2020-08-12 12:10:00,231.0,231.11,230.95,231.06,7902.0,215.243,215.3455,215.1964,215.2989,7902.0
2020-08-12 12:15:00,231.1,231.16,230.91,231.16,6811.0,215.3362,215.3921,215.1591,215.3921,6811.0
2020-08-12 12:20:00,231.11,231.2,231.08,231.13,3890.0,215.3455,215.4293,215.3175,215.3641,3890.0
2020-08-12 12:25:00,231.19,231.19,231.07,231.09,1300.0,215.42,215.42,215.3082,215.3268,1300.0
2020-08-12 12:30:00,231.09,231.21,231.06,231.19,3441.0,215.3268,215.4386,215.2989,215.42,3441.0
2020-08-12 12:35:00,231.16,231.16,231.03,231.14,2882.0,215.3921,215.3921,215.2709,215.3734,2882.0
2020-08-12 12:40:00,231.19,231.19,231.0,231.02,2835.0,215.42,215.42,215.243,215.2616,2835.0
2020-08-12 12:45:00,231.04,231.06,230.83,230.83,6225.0,215.2802,215.2989,215.0846,215.0846,6225.0
2020-08-12 12:50:00,230.84,230.98,230.83,230.97,2340.0,215.0939,215.2243,215.0846,215.215,2340.0
2020-08-12 12:55:00,230.99,231.06,230.81,230.85,5114.0,215.2337,215.2989,215.0659,215.1032,5114.0
2020-08-12 13:00:00,230.87,231.07,230.87,230.9,3991.0,215.1218,215.3082,215.1218,215.1498,3991.0
2020-08-12 13:05:00,230.84,230.89,230.72,230.72,6568.0,215.0939,215.1405,214.9821,214.9821,6568.0
2020-08-12 13:10:00,230.76,230.93,230.76,230.81,3818.0,215.0193,215.1777,215.0193,215.0659,3818.0
2020-08-12 13:15:00,230.7,230.88,230.48,230.56,5330.0,214.9634,215.1312,214.7584,214.833,5330.0
2020-08-12 13:20:00,230.59,230.65,230.52,230.54,3836.0,214.8609,214.9168,214.7957,214.8143,3836.0
2020-08-12 13:25:00,230.55,230.56,230.35,230.44,5012.0,214.8237,214.833,214.6373,214.7212,5012.0
2020-08-12 13:30:00,230.51,230.69,230.5,230.66,2686.0,214.7864,214.9541,214.7771,214.9262,2686.0
2020-08-12 13:35:00,230.65,230.9,230.64,230.9,4813.0,214.9168,215.1498,214.9075,215.1498,4813.0
2020-08-12 13:40:00,230.9,230.99,230.88,230.9,4813.0,215.1498,215.2337,215.1312,215.1498,4813.0
2020-08-12 13:45:00,230.89,231.18,230.89,231.18,4695.0,215.1405,215.4107,215.1405,215.4107,4695.0
2020-08-12 13:50:00,231.16,231.17,231.08,231.1,2347.0,215.3921,215.4014,215.3175,215.3362,2347.0
2020-08-12 13:55:00,231.11,231.31,231.11,231.28,6032.0,215.3455,215.5318,215.3455,215.5039,6032.0
2020-08-12 14:00:00,231.23,231.32,231.02,231.02,4277.0,215.4573,215.5411,215.2616,215.2616,4277.0
2020-08-12 14:05:00,231.02,231.07,230.84,230.9,5504.0,215.2616,215.3082,215.0939,215.1498,5504.0
2020-08-12 14:10:00,230.85,231.08,230.85,231.07,4320.0,215.1032,215.3175,215.1032,215.3082,4320.0
2020-08-12 14:15:00,231.1,231.16,231.04,231.12,3398.0,215.3362,215.3921,215.2802,215.3548,3398.0
2020-08-12 14:20:00,231.08,231.16,231.01,231.16,2396.0,215.3175,215.3921,215.2523,215.3921,2396.0
2020-08-12 14:25:00,231.16,231.16,230.94,230.96,5214.0,215.3921,215.3921,215.1871,215.2057,5214.0
2020-08-12 14:30:00,230.96,231.09,230.94,230.94,5964.0,215.2057,215.3268,215.1871,215.1871,5964.0
2020-08-12 14:35:00,230.95,231.0,230.75,230.75,8818.0,215.1964,215.243,215.01,215.01,8818.0
2020-08-12 14:40:00,230.76,230.91,230.47,230.56,34939.0,215.0193,215.1591,214.7491,214.833,34939.0
2020-08-12 14:45:00,230.58,230.69,230.49,230.61,10018.0,214.8516,214.9541,214.7678,214.8796,10018.0
2020-08-12 14:50:00,230.52,230.66,230.45,230.51,16524.0,214.7957,214.9262,214.7305,214.7864,16524.0
2020-08-12 14:55:00,230.52,230.67,230.46,230.58,6433.0,214.7957,214.9355,214.7398,214.8516,6433.0
2020-08-12 15:00:00,230.56,230.65,230.47,230.47,11733.0,214.833,214.9168,214.7491,214.7491,11733.0
2020-08-12 15:05:00,230.48,230.6,230.48,230.55,8451.0,214.7584,214.8703,214.7584,214.8237,8451.0
2020-08-12 15:10:00,230.54,230.66,230.46,230.55,28226.0,214.8143,214.9262,214.7398,214.8237,28226.0
2020-08-12 15:15:00,230.57,230.79,230.5,230.7,38197.0,214.8423,215.0473,214.7771,214.9634,38197.0
2020-08-12 15:20:00,230.7,230.72,230.46,230.56,38609.0,214.9634,214.9821,214.7398,214.833,38609.0
2020-08-12 15:25:00,230.57,230.61,230.42,230.53,17807.0,214.8423,214.8796,214.7025,214.805,17807.0
2020-08-12 15:30:00,230.53,230.56,230.1,230.3,15928.0,214.805,214.833,214.4044,214.5907,15928.0
2020-08-12 15:35:00,230.25,230.56,230.18,230.49,12323.0,214.5441,214.833,214.4789,214.7678,12323.0
2020-08-12 15:40:00,230.47,230.65,230.4,230.57,28336.0,214.7491,214.9168,214.6839,214.8423,28336.0
2020-08-12 15:45:00,230.55,230.55,230.0,230.35,71713.0,214.8237,214.8237,214.3112,214.6373,71713.0
2020-08-12 15:50:00,230.34,230.53,229.81,229.98,25367.0,214.628,214.805,214.1341,214.2925,25367.0
2020-08-12 15:55:00,229.96,230.11,229.73,229.75,60953.0,214.2739,214.4137,214.0596,214.0782,60953.0
2020-08-13 09:30:00,229.59,230.33,228.93,229.91,58083.0,213.9292,214.6187,213.3142,214.2273,58083.0
2020-08-13 09:35:00,229.86,230.55,229.74,230.49,16814.0,214.1807,214.8237,214.0689,214.7678,16814.0
2020-08-13 09:40:00,230.72,230.72,230.15,230.53,12088.0,214.9821,214.9821,214.451,214.805,12088.0
2020-08-13 09:45:00,230.55,230.84,230.25,230.65,23057.0,214.8237,215.0939,214.5441,214.9168,23057.0
2020-08-13 09:50:00,230.56,230.7,230.03,230.14,6743.0,214.833,214.9634,214.3391,214.4416,6743.0
2020-08-13 09:55:00,230.26,230.66,230.08,230.53,11120.0,214.5534,214.9262,214.3857,214.805,11120.0
2020-08-13 10:00:00,230.5,230.7,230.33,230.53,8365.0,214.7771,214.9634,214.6187,214.805,8365.0
2020-08-13 10:05:00,230.58,230.63,230.33,230.41,7025.0,214.8516,214.8982,214.6187,214.6932,7025.0
2020-08-13 10:10:00,230.42,230.46,230.28,230.28,7932.0,214.7025,214.7398,214.5721,214.5721,7932.0
2020-08-13 10:15:00,230.28,230.37,229.99,230.37,7596.0,214.5721,214.6559,214.3019,214.6559,7596.0
2020-08-13 10:20:00,230.4,230.67,230.35,230.6,10566.0,214.6839,214.9355,214.6373,214.8703,10566.0
2020-08-13 10:25:00,230.63,230.93,230.55,230.84,11141.0,214.8982,215.1777,214.8237,215.0939,11141.0
2020-08-13 10:30:00,230.82,230.93,230.68,230.84,4685.0,215.0752,215.1777,214.9448,215.0939,4685.0
2020-08-13 10:35:00,230.77,230.99,230.6,230.91,17347.0,215.0287,215.2337,214.8703,215.1591,17347.0
2020-08-13 10:40:00,230.86,231.24,230.83,231.19,9738.0,215.1125,215.4666,215.0846,215.42,9738.0
2020-08-13 10:45:00,231.22,231.41,231.09,231.37,8652.0,215.448,215.625,215.3268,215.5877,8652.0
2020-08-13 10:50:00,231.32,231.36,231.08,231.16,5585.0,215.5411,215.5784,215.3175,215.3921,5585.0
2020-08-13 10:55:00,231.04,231.22,230.96,231.13,5609.0,215.2802,215.448,215.2057,215.3641,5609.0
2020-08-13 11:00:00,231.14,231.29,231.07,231.26,7957.0,215.3734,215.5132,215.3082,215.4852,7957.0
2020-08-13 11:05:00,231.26,231.44,231.15,231.41,7786.0,215.4852,215.653,215.3827,215.625,7786.0
2020-08-13 11:10:00,231.42,231.64,231.39,231.57,8866.0,215.6343,215.8393,215.6064,215.7741,8866.0
2020-08-13 11:15:00,231.55,231.75,231.5,231.7,7695.0,215.7555,215.9418,215.7089,215.8952,7695.0
2020-08-13 11:20:00,231.7,231.84,231.52,231.76,7288.0,215.8952,216.0257,215.7275,215.9511,7288.0
2020-08-13 11:25:00,231.78,231.86,231.67,231.7,5711.0,215.9698,216.0443,215.8673,215.8952,5711.0
2020-08-13 11:30:00,231.77,231.87,231.7,231.7,8236.0,215.9604,216.0536,215.8952,215.8952,8236.0
2020-08-13 11:35:00,231.74,231.84,231.46,231.63,11223.0,215.9325,216.0257,215.6716,215.83,11223.0
2020-08-13 11:40:00,231.64,231.76,231.55,231.76,4293.0,215.8393,215.9511,215.7555,215.9511,4293.0
2020-08-13 11:45:00,231.76,231.85,231.6,231.71,7977.0,215.9511,216.035,215.802,215.9045,7977.0
2020-08-13 11:50:00,231.69,231.69,231.53,231.59,5946.0,215.8859,215.8859,215.7368,215.7927,5946.0
2020-08-13 11:55:00,231.54,231.63,231.48,231.57,7697.0,215.7461,215.83,215.6902,215.7741,7697.0
2020-08-13 12:00:00,231.59,231.94,231.59,231.9,5978.0,215.7927,216.1189,215.7927,216.0816,5978.0
2020-08-13 12:05:00,231.91,232.05,231.91,232.01,10180.0,216.0909,216.2213,216.0909,216.1841,10180.0
2020-08-13 12:10:00,232.01,232.16,232.01,232.15,5131.0,216.1841,216.3238,216.1841,216.3145,5131.0
2020-08-13 12:15:00,232.1,232.13,232.02,232.08,8797.0,216.2679,216.2959,216.1934,216.2493,8797.0
2020-08-13 12:20:00,232.09,232.11,231.93,232.1,6054.0,216.2586,216.2773,216.1095,216.2679,6054.0
2020-08-13 12:25:00,232.05,232.06,231.93,231.99,6094.0,216.2213,216.2307,216.1095,216.1654,6094.0
2020-08-13 12:30:00,232.0,232.13,231.99,232.03,3722.0,216.1748,216.2959,216.1654,216.2027,3722.0
2020-08-13 12:35:00,232.03,232.14,231.98,232.03,8245.0,216.2027,216.3052,216.1561,216.2027,8245.0
2020-08-13 12:40:00,232.06,232.22,232.06,232.22,3556.0,216.2307,216.3798,216.2307,216.3798,3556.0
2020-08-13 12:45:00,232.25,232.31,232.22,232.22,3316.0,216.4077,216.4636,216.3798,216.3798,3316.0
2020-08-13 12:50:00,232.16,232.23,232.06,232.19,4137.0,216.3238,216.3891,216.2307,216.3518,4137.0
2020-08-13 12:55:00,232.19,232.35,232.19,232.33,1723.0,216.3518,216.5009,216.3518,216.4822,1723.0
2020-08-13 13:00:00,232.33,232.38,232.07,232.07,5728.0,216.4822,216.5288,216.24,216.24,5728.0
2020-08-13 13:05:00,232.06,232.08,232.0,232.02,3246.0,216.2307,216.2493,216.1748,216.1934,3246.0
2020-08-13 13:10:00,232.01,232.29,232.01,232.24,4080.0,216.1841,216.445,216.1841,216.3984,4080.0
2020-08-13 13:15:00,232.24,232.26,231.92,231.94,3892.0,216.3984,216.417,216.1002,216.1189,3892.0
2020-08-13 13:20:00,231.94,231.95,231.69,231.71,11266.0,216.1189,216.1282,215.8859,215.9045,11266.0
2020-08-13 13:25:00,231.74,231.87,231.72,231.81,8354.0,215.9325,216.0536,215.9139,215.9977,8354.0
2020-08-13 13:30:00,231.8,231.92,231.66,231.85,29300.0,215.9884,216.1002,215.858,216.035,29300.0
2020-08-13 13:35:00,231.84,231.88,231.66,231.66,5931.0,216.0257,216.0629,215.858,215.858,5931.0
2020-08-13 13:40:00,231.61,231.85,231.5,231.8,6864.0,215.8114,216.035,215.7089,215.9884,6864.0
2020-08-13 13:45:00,231.8,232.07,231.69,231.84,20920.0,215.9884,216.24,215.8859,216.0257,20920.0
2020-08-13 13:50:00,231.81,232.04,231.8,231.88,7811.0,215.9977,216.212,215.9884,216.0629,7811.0
2020-08-13 13:55:00,231.9,231.93,231.66,231.73,12544.0,216.0816,216.1095,215.858,215.9232,12544.0
2020-08-13 14:00:00,231.78,231.82,231.53,231.65,17710.0,215.9698,216.007,215.7368,215.8486,17710.0
2020-08-13 14:05:00,231.64,231.7,231.38,231.51,11002.0,215.8393,215.8952,215.5971,215.7182,11002.0
2020-08-13 14:10:00,231.55,231.57,231.34,231.54,7814.0,215.7555,215.7741,215.5598,215.7461,7814.0
2020-08-13 14:15:00,231.53,231.56,231.44,231.51,12702.0,215.7368,215.7648,215.653,215.7182,12702.0
2020-08-13 14:20:00,231.55,231.56,231.36,231.52,11370.0,215.7555,215.7648,215.5784,215.7275,11370.0
2020-08-13 14:25:00,231.51,231.82,231.47,231.7,12495.0,215.7182,216.007,215.6809,215.8952,12495.0
2020-08-13 14:30:00,231.7,231.73,231.38,231.57,12050.0,215.8952,215.9232,215.5971,215.7741,12050.0
2020-08-13 14:35:00,231.59,231.6,231.24,231.4,19028.0,215.7927,215.802,215.4666,215.6157,19028.0
2020-08-13 14:40:00,231.4,231.57,231.3,231.31,7705.0,215.6157,215.7741,215.5225,215.5318,7705.0
2020-08-13 14:45:00,231.48,231.7,231.41,231.48,4966.0,215.6902,215.8952,215.625,215.6902,4966.0
2020-08-13 14:50:00,231.44,231.44,230.83,231.11,11934.0,215.653,215.653,215.0846,215.3455,11934.0
2020-08-13 14:55:00,231.2,231.33,230.85,230.99,29093.0,215.4293,215.5505,215.1032,215.2337,29093.0
2020-08-13 15:00:00,231.08,231.37,230.99,231.26,11017.0,215.3175,215.5877,215.2337,215.4852,11017.0
2020-08-13 15:05:00,231.22,231.31,231.01,231.08,9041.0,215.448,215.5318,215.2523,215.3175,9041.0
2020-08-13 15:10:00,231.12,231.32,231.0,231.18,8530.0,215.3548,215.5411,215.243,215.4107,8530.0
2020-08-13 15:15:00,231.2,231.36,231.17,231.2,8185.0,215.4293,215.5784,215.4014,215.4293,8185.0
2020-08-13 15:20:00,231.23,231.48,231.14,231.48,26704.0,215.4573,215.6902,215.3734,215.6902,26704.0
2020-08-13 15:25:00,231.46,231.48,231.22,231.32,34784.0,215.6716,215.6902,215.448,215.5411,34784.0
2020-08-13 15:30:00,231.33,231.37,231.16,231.21,34631.0,215.5505,215.5877,215.3921,215.4386,34631.0
2020-08-13 15:35:00,231.25,231.45,231.25,231.31,12143.0,215.4759,215.6623,215.4759,215.5318,12143.0
2020-08-13 15:40:00,231.29,231.6,231.19,231.44,11725.0,215.5132,215.802,215.42,215.653,11725.0
2020-08-13 15:45:00,231.46,231.54,231.27,231.3,15548.0,215.6716,215.7461,215.4946,215.5225,15548.0
2020-08-13 15:50:00,231.33,231.62,231.01,231.18,44450.0,215.5505,215.8207,215.2523,215.4107,44450.0
2020-08-13 15:55:00,231.16,231.84,231.11,231.73,146385.0,215.3921,216.0257,215.3455,215.9232,146385.0
2020-08-14 09:30:00,230.57,231.35,230.57,230.97,56414.0,214.8423,215.5691,214.8423,215.215,56414.0
2020-08-14 09:35:00,231.03,231.35,230.58,230.62,11577.0,215.2709,215.5691,214.8516,214.8889,11577.0
2020-08-14 09:40:00,230.54,230.99,230.53,230.95,9800.0,214.8143,215.2337,214.805,215.1964,9800.0
2020-08-14 09:45:00,230.94,231.02,230.37,230.41,5955.0,215.1871,215.2616,214.6559,214.6932,5955.0
2020-08-14 09:50:00,230.43,230.93,230.34,230.92,7291.0,214.7119,215.1777,214.628,215.1684,7291.0
2020-08-14 09:55:00,230.87,231.63,230.84,231.38,13984.0,215.1218,215.83,215.0939,215.5971,13984.0
2020-08-14 10:00:00,231.44,231.62,231.23,231.3,3041.0,215.653,215.8207,215.4573,215.5225,3041.0
2020-08-14 10:05:00,231.23,231.43,231.18,231.22,5606.0,215.4573,215.6436,215.4107,215.448,5606.0
2020-08-14 10:10:00,231.28,231.38,230.72,230.91,9238.0,215.5039,215.5971,214.9821,215.1591,9238.0
2020-08-14 10:15:00,230.99,231.07,230.74,230.76,5180.0,215.2337,215.3082,215.0007,215.0193,5180.0
2020-08-14 10:20:00,230.82,231.14,230.75,230.96,5488.0,215.0752,215.3734,215.01,215.2057,5488.0
2020-08-14 10:25:00,231.02,231.02,230.67,230.85,3965.0,215.2616,215.2616,214.9355,215.1032,3965.0
2020-08-14 10:30:00,230.9,231.22,230.87,231.17,4156.0,215.1498,215.448,215.1218,215.4014,4156.0
2020-08-14 10:35:00,231.14,231.25,230.96,231.1,5537.0,215.3734,215.4759,215.2057,215.3362,5537.0
2020-08-14 10:40:00,231.06,231.25,231.04,231.19,19195.0,215.2989,215.4759,215.2802,215.42,19195.0
2020-08-14 10:45:00,231.19,231.35,231.19,231.25,3407.0,215.42,215.5691,215.42,215.4759,3407.0
2020-08-14 10:50:00,231.23,231.31,231.16,231.31,3690.0,215.4573,215.5318,215.3921,215.5318,3690.0
2020-08-14 10:55:00,231.25,231.25,231.06,231.1,2971.0,215.4759,215.4759,215.2989,215.3362,2971.0
2020-08-14 11:00:00,231.13,231.22,231.0,231.05,4706.0,215.3641,215.448,215.243,215.2896,4706.0
2020-08-14 11:05:00,231.05,231.41,231.02,231.41,4738.0,215.2896,215.625,215.2616,215.625,4738.0
2020-08-14 11:10:00,231.45,231.54,231.28,231.31,5756.0,215.6623,215.7461,215.5039,215.5318,5756.0
2020-08-14 11:15:00,231.3,231.45,231.3,231.4,2390.0,215.5225,215.6623,215.5225,215.6157,2390.0
2020-08-14 11:20:00,231.38,231.67,231.38,231.64,2789.0,215.5971,215.8673,215.5971,215.8393,2789.0
2020-08-14 11:25:00,231.65,231.69,231.6,231.65,1100.0,215.8486,215.8859,215.802,215.8486,1100.0
2020-08-14 11:30:00,231.66,231.84,231.55,231.83,8648.0,215.858,216.0257,215.7555,216.0164,8648.0
2020-08-14 11:35:00,231.74,231.75,231.58,231.59,2930.0,215.9325,215.9418,215.7834,215.7927,2930.0
2020-08-14 11:40:00,231.55,231.7,231.5,231.7,4287.0,215.7555,215.8952,215.7089,215.8952,4287.0
2020-08-14 11:45:00,231.7,231.72,231.49,231.68,5779.0,215.8952,215.9139,215.6995,215.8766,5779.0
2020-08-14 11:50:00,231.65,231.66,231.37,231.44,3106.0,215.8486,215.858,215.5877,215.653,3106.0
2020-08-14 11:55:00,231.51,231.81,231.5,231.81,3366.0,215.7182,215.9977,215.7089,215.9977,3366.0
2020-08-14 12:00:00,231.8,231.87,231.7,231.79,4517.0,215.9884,216.0536,215.8952,215.9791,4517.0
2020-08-14 12:05:00,231.78,231.82,231.56,231.78,6350.0,215.9698,216.007,215.7648,215.9698,6350.0
2020-08-14 12:10:00,231.78,231.93,231.72,231.75,4888.0,215.9698,216.1095,215.9139,215.9418,4888.0
2020-08-14 12:15:00,231.76,231.77,231.62,231.73,3646.0,215.9511,215.9604,215.8207,215.9232,3646.0
2020-08-14 12:20:00,231.73,231.8,231.56,231.66,3959.0,215.9232,215.9884,215.7648,215.858,3959.0
2020-08-14 12:25:00,231.65,231.71,231.5,231.56,5348.0,215.8486,215.9045,215.7089,215.7648,5348.0
2020-08-14 12:30:00,231.6,231.74,231.6,231.71,3348.0,215.802,215.9325,215.802,215.9045,3348.0
2020-08-14 12:35:00,231.76,231.87,231.75,231.86,3901.0,215.9511,216.0536,215.9418,216.0443,3901.0
2020-08-14 12:40:00,231.82,231.85,231.71,231.8,6596.0,216.007,216.035,215.9045,215.9884,6596.0
2020-08-14 12:45:00,231.8,231.8,231.42,231.5,3859.0,215.9884,215.9884,215.6343,215.7089,3859.0
2020-08-14 12:50:00,231.52,231.65,231.45,231.64,4811.0,215.7275,215.8486,215.6623,215.8393,4811.0
2020-08-14 12:55:00,231.65,231.65,231.21,231.22,16498.0,215.8486,215.8486,215.4386,215.448,16498.0
2020-08-14 13:00:00,231.22,231.25,231.05,231.05,16516.0,215.448,215.4759,215.2896,215.2896,16516.0
2020-08-14 13:05:00,231.02,231.19,230.97,231.19,2234.0,215.2616,215.42,215.215,215.42,2234.0
2020-08-14 13:10:00,231.29,231.33,231.22,231.22,2930.0,215.5132,215.5505,215.448,215.448,2930.0
2020-08-14 13:15:00,231.26,231.27,231.16,231.18,6215.0,215.4852,215.4946,215.3921,215.4107,6215.0
2020-08-14 13:20:00,231.16,231.19,231.1,231.16,3180.0,215.3921,215.42,215.3362,215.3921,3180.0
2020-08-14 13:25:00,231.13,231.32,231.1,231.23,3008.0,215.3641,215.5411,215.3362,215.4573,3008.0
2020-08-14 13:30:00,231.23,231.34,231.12,231.22,6944.0,215.4573,215.5598,215.3548,215.448,6944.0
2020-08-14 13:35:00,231.24,231.24,231.08,231.16,3877.0,215.4666,215.4666,215.3175,215.3921,3877.0
2020-08-14 13:40:00,231.17,231.23,230.96,231.0,4649.0,215.4014,215.4573,215.2057,215.243,4649.0
2020-08-14 13:45:00,230.96,231.07,230.85,230.92,4080.0,215.2057,215.3082,215.1032,215.1684,4080.0
2020-08-14 13:50:00,230.79,231.01,230.75,230.94,5695.0,215.0473,215.2523,215.01,215.1871,5695.0
2020-08-14 13:55:00,230.89,231.16,230.89,231.13,3648.0,215.1405,215.3921,215.1405,215.3641,3648.0
2020-08-14 14:00:00,231.14,231.14,230.91,231.08,3914.0,215.3734,215.3734,215.1591,215.3175,3914.0
2020-08-14 14:05:00,231.04,231.22,231.04,231.2,3544.0,215.2802,215.448,215.2802,215.4293,3544.0
2020-08-14 14:10:00,231.23,231.24,231.17,231.18,6000.0,215.4573,215.4666,215.4014,215.4107,6000.0
2020-08-14 14:15:00,231.2,231.24,231.0,231.03,5586.0,215.4293,215.4666,215.243,215.2709,5586.0
2020-08-14 14:20:00,231.03,231.16,231.03,231.13,6775.0,215.2709,215.3921,215.2709,215.3641,6775.0
2020-08-14 14:25:00,231.1,231.1,230.86,231.03,5227.0,215.3362,215.3362,215.1125,215.2709,5227.0
2020-08-14 14:30:00,231.08,231.13,230.97,230.98,5318.0,215.3175,215.3641,215.215,215.2243,5318.0
2020-08-14 14:35:00,230.99,231.04,230.89,230.9,4942.0,215.2337,215.2802,215.1405,215.1498,4942.0
2020-08-14 14:40:00,230.85,230.85,230.58,230.67,5646.0,215.1032,215.1032,214.8516,214.9355,5646.0
2020-08-14 14:45:00,230.64,230.7,230.49,230.68,5374.0,214.9075,214.9634,214.7678,214.9448,5374.0
2020-08-14 14:50:00,230.63,230.72,230.55,230.59,4618.0,214.8982,214.9821,214.8237,214.8609,4618.0
2020-08-14 14:55:00,230.6,230.6,230.48,230.5,7003.0,214.8703,214.8703,214.7584,214.7771,7003.0
2020-08-14 15:00:00,230.51,230.51,230.28,230.31,5674.0,214.7864,214.7864,214.5721,214.6,5674.0
2020-08-14 15:05:00,230.36,230.5,230.31,230.44,5370.0,214.6466,214.7771,214.6,214.7212,5370.0
2020-08-14 15:10:00,230.42,230.49,230.3,230.36,6537.0,214.7025,214.7678,214.5907,214.6466,6537.0
2020-08-14 15:15:00,230.33,230.47,230.21,230.25,7219.0,214.6187,214.7491,214.5069,214.5441,7219.0
2020-08-14 15:20:00,230.33,230.35,230.17,230.2,6122.0,214.6187,214.6373,214.4696,214.4975,6122.0
2020-08-14 15:25:00,230.2,230.47,230.15,230.31,6822.0,214.4975,214.7491,214.451,214.6,6822.0
2020-08-14 15:30:00,230.2,230.36,229.96,230.02,8784.0,214.4975,214.6466,214.2739,214.3298,8784.0
2020-08-14 15:35:00,230.07,230.08,229.82,229.95,13603.0,214.3764,214.3857,214.1435,214.2646,13603.0
2020-08-14 15:40:00,229.97,230.0,229.83,229.99,31198.0,214.2832,214.3112,214.1528,214.3019,31198.0
2020-08-14 15:45:00,229.99,230.08,229.49,229.53,25430.0,214.3019,214.3857,213.836,213.8732,25430.0
2020-08-14 15:50:00,229.55,230.31,229.41,230.12,28440.0,213.8919,214.6,213.7614,214.423,28440.0
2020-08-14 15:55:00,230.15,230.42,229.95,230.16,55862.0,214.451,214.7025,214.2646,214.4603,55862.0
2020-08-17 09:30:00,231.45,231.81,230.98,231.73,33256.0,215.6623,215.9977,215.2243,215.9232,33256.0
2020-08-17 09:35:00,231.75,232.3,231.75,232.2,12229.0,215.9418,216.4543,215.9418,216.3611,12229.0
2020-08-17 09:40:00,232.25,232.81,232.2,232.74,6046.0,216.4077,216.9295,216.3611,216.8643,6046.0
2020-08-17 09:45:00,232.73,232.78,232.31,232.6,8542.0,216.855,216.9016,216.4636,216.7338,8542.0
2020-08-17 09:50:00,232.67,232.94,232.63,232.9,9956.0,216.7991,217.0506,216.7618,217.0134,9956.0
2020-08-17 09:55:00,232.93,232.93,232.62,232.8,6224.0,217.0413,217.0413,216.7525,216.9202,6224.0
2020-08-17 10:00:00,232.93,233.09,232.77,232.89,10650.0,217.0413,217.1904,216.8922,217.0041,10650.0
2020-08-17 10:05:00,232.9,233.1,232.78,233.04,8287.0,217.0134,217.1997,216.9016,217.1438,8287.0
2020-08-17 10:10:00,233.06,233.29,233.05,233.28,6745.0,217.1625,217.3768,217.1531,217.3674,6745.0
2020-08-17 10:15:00,233.21,233.34,233.01,233.01,10493.0,217.3022,217.4234,217.1159,217.1159,10493.0
2020-08-17 10:20:00,233.05,233.25,233.03,233.22,9629.0,217.1531,217.3395,217.1345,217.3115,9629.0
2020-08-17 10:25:00,233.26,233.39,233.05,233.15,8655.0,217.3488,217.4699,217.1531,217.2463,8655.0
2020-08-17 10:30:00,233.17,233.17,233.04,233.14,4275.0,217.265,217.265,217.1438,217.237,4275.0
2020-08-17 10:35:00,233.18,233.18,232.91,232.97,5148.0,217.2743,217.2743,217.0227,217.0786,5148.0
2020-08-17 10:40:00,232.99,233.07,232.92,232.96,7170.0,217.0972,217.1718,217.032,217.0693,7170.0
2020-08-17 10:45:00,232.96,233.12,232.92,232.94,8424.0,217.0693,217.2184,217.032,217.0506,8424.0
2020-08-17 10:50:00,233.0,233.21,232.98,233.05,6818.0,217.1065,217.3022,217.0879,217.1531,6818.0
2020-08-17 10:55:00,233.02,233.03,232.84,232.93,5924.0,217.1252,217.1345,216.9575,217.0413,5924.0
2020-08-17 11:00:00,232.95,232.95,232.72,232.92,4989.0,217.06,217.06,216.8456,217.032,4989.0
2020-08-17 11:05:00,232.92,232.97,232.79,232.87,4319.0,217.032,217.0786,216.9109,216.9854,4319.0
2020-08-17 11:10:00,232.96,233.06,232.88,232.97,5788.0,217.0693,217.1625,216.9947,217.0786,5788.0
2020-08-17 11:15:00,232.95,233.21,232.9,233.11,7595.0,217.06,217.3022,217.0134,217.209,7595.0
2020-08-17 11:20:00,233.08,233.08,232.94,233.0,4913.0,217.1811,217.1811,217.0506,217.1065,4913.0
2020-08-17 11:25:00,233.06,233.26,233.0,233.26,16640.0,217.1625,217.3488,217.1065,217.3488,16640.0
2020-08-17 11:30:00,233.28,233.28,232.93,232.93,16237.0,217.3674,217.3674,217.0413,217.0413,16237.0
2020-08-17 11:35:00,232.94,233.1,232.92,233.07,14804.0,217.0506,217.1997,217.032,217.1718,14804.0
2020-08-17 11:40:00,233.05,233.13,232.88,232.89,6543.0,217.1531,217.2277,216.9947,217.0041,6543.0
2020-08-17 11:45:00,232.88,233.07,232.79,233.06,3999.0,216.9947,217.1718,216.9109,217.1625,3999.0
2020-08-17 11:50:00,233.07,233.15,233.06,233.1,2385.0,217.1718,217.2463,217.1625,217.1997,2385.0
2020-08-17 11:55:00,233.1,233.19,233.08,233.14,4264.0,217.1997,217.2836,217.1811,217.237,4264.0
2020-08-17 12:00:00,233.18,233.24,233.05,233.2,4205.0,217.2743,217.3302,217.1531,217.2929,4205.0
2020-08-17 12:05:00,233.18,233.21,233.06,233.09,3405.0,217.2743,217.3022,217.1625,217.1904,3405.0
2020-08-17 12:10:00,233.1,233.18,232.93,232.93,3212.0,217.1997,217.2743,217.0413,217.0413,3212.0
2020-08-17 12:15:00,232.96,233.1,232.95,233.1,4308.0,217.0693,217.1997,217.06,217.1997,4308.0
2020-08-17 12:20:00,233.14,233.21,233.03,233.17,2900.0,217.237,217.3022,217.1345,217.265,2900.0
2020-08-17 12:25:00,233.23,233.28,233.07,233.26,3573.0,217.3209,217.3674,217.1718,217.3488,3573.0
2020-08-17 12:30:00,233.23,233.35,233.18,233.29,3396.0,217.3209,217.4327,217.2743,217.3768,3396.0
2020-08-17 12:35:00,233.28,233.3,233.18,233.27,4589.0,217.3674,217.3861,217.2743,217.3581,4589.0
2020-08-17 12:40:00,233.3,233.45,233.25,233.4,3444.0,217.3861,217.5259,217.3395,217.4793,3444.0
2020-08-17 12:45:00,233.38,233.6,233.35,233.55,5167.0,217.4606,217.6656,217.4327,217.619,5167.0
2020-08-17 12:50:00,233.52,233.64,233.46,233.51,3621.0,217.5911,217.7029,217.5352,217.5818,3621.0
2020-08-17 12:55:00,233.49,233.69,233.49,233.66,6959.0,217.5631,217.7495,217.5631,217.7215,6959.0
2020-08-17 13:00:00,233.65,233.77,233.54,233.61,6834.0,217.7122,217.824,217.6097,217.6749,6834.0
2020-08-17 13:05:00,233.63,233.63,233.49,233.54,2837.0,217.6936,217.6936,217.5631,217.6097,2837.0
2020-08-17 13:10:00,233.54,233.57,233.4,233.4,5618.0,217.6097,217.6377,217.4793,217.4793,5618.0
2020-08-17 13:15:00,233.4,233.47,233.39,233.43,4405.0,217.4793,217.5445,217.4699,217.5072,4405.0
2020-08-17 13:20:00,233.4,233.48,233.32,233.45,3103.0,217.4793,217.5538,217.4047,217.5259,3103.0
2020-08-17 13:25:00,233.51,233.65,233.42,233.62,4563.0,217.5818,217.7122,217.4979,217.6843,4563.0
2020-08-17 13:30:00,233.59,233.71,233.43,233.49,4055.0,217.6563,217.7681,217.5072,217.5631,4055.0
2020-08-17 13:35:00,233.52,233.56,233.43,233.47,7096.0,217.5911,217.6283,217.5072,217.5445,7096.0
2020-08-17 13:40:00,233.49,233.49,233.42,233.43,2358.0,217.5631,217.5631,217.4979,217.5072,2358.0
2020-08-17 13:45:00,233.41,233.41,233.25,233.25,1912.0,217.4886,217.4886,217.3395,217.3395,1912.0
2020-08-17 13:50:00,233.21,233.26,233.14,233.21,3208.0,217.3022,217.3488,217.237,217.3022,3208.0
2020-08-17 13:55:00,233.22,233.25,233.2,233.22,2534.0,217.3115,217.3395,217.2929,217.3115,2534.0
2020-08-17 14:00:00,233.23,233.25,233.06,233.1,7688.0,217.3209,217.3395,217.1625,217.1997,7688.0
2020-08-17 14:05:00,233.09,233.22,233.09,233.12,3722.0,217.1904,217.3115,217.1904,217.2184,3722.0
2020-08-17 14:10:00,233.15,233.21,233.02,233.17,25800.0,217.2463,217.3022,217.1252,217.265,25800.0
2020-08-17 14:15:00,233.19,233.21,233.11,233.17,4552.0,217.2836,217.3022,217.209,217.265,4552.0
2020-08-17 14:20:00,233.18,233.29,233.11,233.26,12271.0,217.2743,217.3768,217.209,217.3488,12271.0
2020-08-17 14:25:00,233.26,233.26,233.05,233.12,27592.0,217.3488,217.3488,217.1531,217.2184,27592.0
2020-08-17 14:30:00,233.08,233.23,233.07,233.15,3622.0,217.1811,217.3209,217.1718,217.2463,3622.0
2020-08-17 14:35:00,233.21,233.31,233.2,233.23,4722.0,217.3022,217.3954,217.2929,217.3209,4722.0
2020-08-17 14:40:00,233.18,233.25,233.12,233.23,2141.0,217.2743,217.3395,217.2184,217.3209,2141.0
2020-08-17 14:45:00,233.24,233.25,233.07,233.16,5519.0,217.3302,217.3395,217.1718,217.2556,5519.0
2020-08-17 14:50:00,233.15,233.16,233.0,233.04,6087.0,217.2463,217.2556,217.1065,217.1438,6087.0
2020-08-17 14:55:00,233.01,233.09,233.0,233.03,15910.0,217.1159,217.1904,217.1065,217.1345,15910.0
2020-08-17 15:00:00,233.05,233.07,232.85,232.87,3808.0,217.1531,217.1718,216.9668,216.9854,3808.0
2020-08-17 15:05:00,232.84,232.86,232.74,232.75,3180.0,216.9575,216.9761,216.8643,216.8736,3180.0
2020-08-17 15:10:00,232.73,232.73,232.58,232.7,5524.0,216.855,216.855,216.7152,216.827,5524.0
2020-08-17 15:15:00,232.69,232.7,232.54,232.63,7499.0,216.8177,216.827,216.6779,216.7618,7499.0
2020-08-17 15:20:00,232.66,232.71,232.63,232.67,5336.0,216.7897,216.8363,216.7618,216.7991,5336.0
2020-08-17 15:25:00,232.67,232.75,232.64,232.75,4422.0,216.7991,216.8736,216.7711,216.8736,4422.0
2020-08-17 15:30:00,232.76,232.86,232.76,232.86,7322.0,216.8829,216.9761,216.8829,216.9761,7322.0
2020-08-17 15:35:00,232.88,232.93,232.62,232.85,10690.0,216.9947,217.0413,216.7525,216.9668,10690.0
2020-08-17 15:40:00,232.83,232.98,232.81,232.96,11184.0,216.9481,217.0879,216.9295,217.0693,11184.0
2020-08-17 15:45:00,232.95,232.99,232.78,232.93,14221.0,217.06,217.0972,216.9016,217.0413,14221.0
2020-08-17 15:50:00,232.91,232.96,232.6,232.69,27432.0,217.0227,217.0693,216.7338,216.8177,27432.0
2020-08-17 15:55:00,232.74,232.75,232.35,232.64,58685.0,216.8643,216.8736,216.5009,216.7711,58685.0
2020-08-18 09:30:00,233.35,233.82,233.27,233.46,34546.0,217.4327,217.8706,217.3581,217.5352,34546.0
2020-08-18 09:35:00,233.42,233.77,233.25,233.66,14380.0,217.4979,217.824,217.3395,217.7215,14380.0
2020-08-18 09:40:00,233.59,233.82,233.31,233.7,11654.0,217.6563,217.8706,217.3954,217.7588,11654.0
2020-08-18 09:45:00,233.71,233.88,233.66,233.66,8171.0,217.7681,217.9265,217.7215,217.7215,8171.0
2020-08-18 09:50:00,233.71,233.82,233.41,233.45,14558.0,217.7681,217.8706,217.4886,217.5259,14558.0
2020-08-18 09:55:00,233.39,233.66,233.27,233.27,12780.0,217.4699,217.7215,217.3581,217.3581,12780.0
2020-08-18 10:00:00,233.34,233.44,233.03,233.4,10207.0,217.4234,217.5165,217.1345,217.4793,10207.0
2020-08-18 10:05:00,233.43,233.49,232.63,232.63,13718.0,217.5072,217.5631,216.7618,216.7618,13718.0
2020-08-18 10:10:00,232.63,232.93,232.59,232.93,6383.0,216.7618,217.0413,216.7245,217.0413,6383.0
2020-08-18 10:15:00,232.95,233.35,232.95,233.35,6107.0,217.06,217.4327,217.06,217.4327,6107.0
2020-08-18 10:20:00,233.32,233.32,232.92,233.17,5383.0,217.4047,217.4047,217.032,217.265,5383.0
2020-08-18 10:25:00,233.14,233.21,232.67,232.84,14046.0,217.237,217.3022,216.7991,216.9575,14046.0
2020-08-18 10:30:00,232.81,233.03,232.69,233.03,5907.0,216.9295,217.1345,216.8177,217.1345,5907.0
2020-08-18 10:35:00,233.05,233.21,232.93,232.97,7763.0,217.1531,217.3022,217.0413,217.0786,7763.0
2020-08-18 10:40:00,232.96,233.01,232.58,232.89,6476.0,217.0693,217.1159,216.7152,217.0041,6476.0
2020-08-18 10:45:00,232.86,233.14,232.83,232.97,5465.0,216.9761,217.237,216.9481,217.0786,5465.0
2020-08-18 10:50:00,233.0,233.33,232.98,233.33,12640.0,217.1065,217.414,217.0879,217.414,12640.0
2020-08-18 10:55:00,233.33,233.45,233.27,233.41,9990.0,217.414,217.5259,217.3581,217.4886,9990.0
2020-08-18 11:00:00,233.49,233.61,233.36,233.46,9000.0,217.5631,217.6749,217.442,217.5352,9000.0
2020-08-18 11:05:00,233.55,233.69,233.55,233.66,6194.0,217.619,217.7495,217.619,217.7215,6194.0
2020-08-18 11:10:00,233.73,234.03,233.73,234.02,11533.0,217.7868,218.0663,217.7868,218.057,11533.0
2020-08-18 11:15:00,233.97,234.08,233.93,233.94,6475.0,218.0104,218.1129,217.9731,217.9824,6475.0
2020-08-18 11:20:00,233.97,234.05,233.8,234.05,4336.0,218.0104,218.0849,217.852,218.0849,4336.0
2020-08-18 11:25:00,234.03,234.17,234.01,234.15,4792.0,218.0663,218.1967,218.0477,218.1781,4792.0
2020-08-18 11:30:00,234.12,234.27,234.08,234.19,5141.0,218.1501,218.2899,218.1129,218.2154,5141.0
2020-08-18 11:35:00,234.14,234.24,234.09,234.1,4053.0,218.1688,218.262,218.1222,218.1315,4053.0
2020-08-18 11:40:00,234.16,234.22,234.11,234.16,2823.0,218.1874,218.2433,218.1408,218.1874,2823.0
2020-08-18 11:45:00,234.17,234.17,234.08,234.1,4650.0,218.1967,218.1967,218.1129,218.1315,4650.0
2020-08-18 11:50:00,234.11,234.15,234.05,234.1,13454.0,218.1408,218.1781,218.0849,218.1315,13454.0
2020-08-18 11:55:00,234.15,234.18,234.05,234.08,6697.0,218.1781,218.2061,218.0849,218.1129,6697.0
2020-08-18 12:00:00,234.09,234.23,234.06,234.13,7604.0,218.1222,218.2526,218.0942,218.1595,7604.0
2020-08-18 12:05:00,234.13,234.19,234.06,234.13,3623.0,218.1595,218.2154,218.0942,218.1595,3623.0
2020-08-18 12:10:00,234.14,234.14,233.94,234.0,8586.0,218.1688,218.1688,217.9824,218.0383,8586.0
2020-08-18 12:15:00,234.02,234.07,233.94,233.95,3107.0,218.057,218.1036,217.9824,217.9917,3107.0
2020-08-18 12:20:00,234.0,234.18,234.0,234.18,2803.0,218.0383,218.2061,218.0383,218.2061,2803.0
2020-08-18 12:25:00,234.15,234.18,234.04,234.18,5911.0,218.1781,218.2061,218.0756,218.2061,5911.0
2020-08-18 12:30:00,234.17,234.3,234.16,234.3,3510.0,218.1967,218.3179,218.1874,218.3179,3510.0
2020-08-18 12:35:00,234.3,234.49,234.29,234.49,4239.0,218.3179,218.4949,218.3086,218.4949,4239.0
2020-08-18 12:40:00,234.52,234.72,234.46,234.64,5719.0,218.5229,218.7092,218.467,218.6347,5719.0
2020-08-18 12:45:00,234.64,234.84,234.62,234.84,6985.0,218.6347,218.821,218.616,218.821,6985.0
2020-08-18 12:50:00,234.84,234.91,234.75,234.79,6606.0,218.821,218.8863,218.7372,218.7744,6606.0
2020-08-18 12:55:00,234.81,234.82,234.7,234.71,4722.0,218.7931,218.8024,218.6906,218.6999,4722.0
2020-08-18 13:00:00,234.71,234.89,234.7,234.81,4332.0,218.6999,218.8676,218.6906,218.7931,4332.0
2020-08-18 13:05:00,234.82,234.89,234.75,234.85,8515.0,218.8024,218.8676,218.7372,218.8304,8515.0
2020-08-18 13:10:00,234.81,234.92,234.72,234.75,8623.0,218.7931,218.8956,218.7092,218.7372,8623.0
2020-08-18 13:15:00,234.76,234.77,234.7,234.77,5350.0,218.7465,218.7558,218.6906,218.7558,5350.0
2020-08-18 13:20:00,234.77,234.77,234.51,234.59,11599.0,218.7558,218.7558,218.5135,218.5881,11599.0
2020-08-18 13:25:00,234.58,234.6,234.52,234.6,6096.0,218.5788,218.5974,218.5229,218.5974,6096.0
2020-08-18 13:30:00,234.59,234.75,234.57,234.66,27737.0,218.5881,218.7372,218.5695,218.6533,27737.0
2020-08-18 13:35:00,234.67,234.75,234.66,234.71,8979.0,218.6626,218.7372,218.6533,218.6999,8979.0
2020-08-18 13:40:00,234.75,234.91,234.69,234.8,19250.0,218.7372,218.8863,218.6813,218.7838,19250.0
2020-08-18 13:45:00,234.8,234.8,234.68,234.75,7398.0,218.7838,218.7838,218.672,218.7372,7398.0
2020-08-18 13:50:00,234.73,234.88,234.73,234.83,5704.0,218.7185,218.8583,218.7185,218.8117,5704.0
2020-08-18 13:55:00,234.81,234.82,234.64,234.65,4277.0,218.7931,218.8024,218.6347,218.644,4277.0
2020-08-18 14:00:00,234.62,234.62,234.35,234.35,5653.0,218.616,218.616,218.3645,218.3645,5653.0
2020-08-18 14:05:00,234.3,234.62,234.3,234.62,7935.0,218.3179,218.616,218.3179,218.616,7935.0
2020-08-18 14:10:00,234.62,234.72,234.38,234.38,6113.0,218.616,218.7092,218.3924,218.3924,6113.0
2020-08-18 14:15:00,234.38,234.53,234.38,234.49,5254.0,218.3924,218.5322,218.3924,218.4949,5254.0
2020-08-18 14:20:00,234.49,234.54,234.42,234.46,9605.0,218.4949,218.5415,218.4297,218.467,9605.0
2020-08-18 14:25:00,234.47,234.58,234.39,234.41,4642.0,218.4763,218.5788,218.4017,218.4204,4642.0
2020-08-18 14:30:00,234.44,234.66,234.35,234.56,18755.0,218.4483,218.6533,218.3645,218.5601,18755.0
2020-08-18 14:35:00,234.57,234.57,234.37,234.38,6384.0,218.5695,218.5695,218.3831,218.3924,6384.0
2020-08-18 14:40:00,234.41,234.47,234.39,234.41,4479.0,218.4204,218.4763,218.4017,218.4204,4479.0
2020-08-18 14:45:00,234.4,234.63,234.4,234.59,10329.0,218.411,218.6254,218.411,218.5881,10329.0
2020-08-18 14:50:00,234.64,234.87,234.61,234.81,7801.0,218.6347,218.849,218.6067,218.7931,7801.0
2020-08-18 14:55:00,234.82,234.9,234.73,234.8,9348.0,218.8024,218.8769,218.7185,218.7838,9348.0
2020-08-18 15:00:00,234.8,234.81,234.69,234.73,4966.0,218.7838,218.7931,218.6813,218.7185,4966.0
2020-08-18 15:05:00,234.72,234.78,234.51,234.56,7049.0,218.7092,218.7651,218.5135,218.5601,7049.0
2020-08-18 15:10:00,234.56,234.9,234.54,234.88,7927.0,218.5601,218.8769,218.5415,218.8583,7927.0
2020-08-18 15:15:00,234.89,234.92,234.64,234.81,9774.0,218.8676,218.8956,218.6347,218.7931,9774.0
2020-08-18 15:20:00,234.79,234.91,234.71,234.73,12223.0,218.7744,218.8863,218.6999,218.7185,12223.0
2020-08-18 15:25:00,234.71,234.82,234.63,234.77,11112.0,218.6999,218.8024,218.6254,218.7558,11112.0
2020-08-18 15:30:00,234.7,234.93,234.68,234.91,13200.0,218.6906,218.9049,218.672,218.8863,13200.0
2020-08-18 15:35:00,234.9,234.9,234.66,234.68,12544.0,218.8769,218.8769,218.6533,218.672,12544.0
2020-08-18 15:40:00,234.66,234.82,234.65,234.71,13155.0,218.6533,218.8024,218.644,218.6999,13155.0
2020-08-18 15:45:00,234.69,234.8,234.61,234.61,13463.0,218.6813,218.7838,218.6067,218.6067,13463.0
2020-08-18 15:50:00,234.61,234.62,234.27,234.27,21730.0,218.6067,218.616,218.2899,218.2899,21730.0
2020-08-18 15:55:00,234.3,234.51,234.04,234.23,55914.0,218.3179,218.5135,218.0756,218.2526,55914.0
2020-08-19 09:30:00,233.8,234.68,233.8,234.68,53303.0,217.852,218.672,217.852,218.672,53303.0
2020-08-19 09:35:00,234.79,235.13,234.64,234.77,29858.0,218.7744,219.0913,218.6347,218.7558,29858.0
2020-08-19 09:40:00,234.75,235.51,234.68,235.47,11239.0,218.7372,219.4453,218.672,219.4081,11239.0
2020-08-19 09:45:00,235.55,235.55,234.58,234.6,6723.0,219.4826,219.4826,218.5788,218.5974,6723.0
2020-08-19 09:50:00,234.65,234.75,234.34,234.41,8265.0,218.644,218.7372,218.3551,218.4204,8265.0
2020-08-19 09:55:00,234.42,234.47,234.2,234.21,10168.0,218.4297,218.4763,218.2247,218.234,10168.0
2020-08-19 10:00:00,234.26,234.75,234.25,234.75,14971.0,218.2806,218.7372,218.2713,218.7372,14971.0
2020-08-19 10:05:00,234.78,235.04,234.75,235.04,5681.0,218.7651,219.0074,218.7372,219.0074,5681.0
2020-08-19 10:10:00,235.07,235.22,234.92,235.19,7753.0,219.0353,219.1751,218.8956,219.1472,7753.0
2020-08-19 10:15:00,235.22,235.47,235.2,235.2,10456.0,219.1751,219.4081,219.1565,219.1565,10456.0
2020-08-19 10:20:00,235.17,235.37,235.07,235.32,16006.0,219.1285,219.3149,219.0353,219.2683,16006.0
2020-08-19 10:25:00,235.39,235.61,235.25,235.51,14743.0,219.3335,219.5385,219.2031,219.4453,14743.0
2020-08-19 10:30:00,235.47,235.63,235.43,235.51,6955.0,219.4081,219.5571,219.3708,219.4453,6955.0
2020-08-19 10:35:00,235.53,235.63,235.47,235.52,7125.0,219.464,219.5571,219.4081,219.4547,7125.0
2020-08-19 10:40:00,235.53,235.7,235.52,235.58,6049.0,219.464,219.6224,219.4547,219.5106,6049.0
2020-08-19 10:45:00,235.57,235.62,235.49,235.59,9568.0,219.5012,219.5478,219.4267,219.5199,9568.0
2020-08-19 10:50:00,235.58,235.86,235.58,235.68,7224.0,219.5106,219.7715,219.5106,219.6037,7224.0
2020-08-19 10:55:00,235.62,235.64,235.49,235.54,4883.0,219.5478,219.5665,219.4267,219.4733,4883.0
2020-08-19 11:00:00,235.56,235.71,235.41,235.43,11445.0,219.4919,219.6317,219.3522,219.3708,11445.0
2020-08-19 11:05:00,235.47,235.52,235.43,235.52,5954.0,219.4081,219.4547,219.3708,219.4547,5954.0
2020-08-19 11:10:00,235.55,235.56,235.45,235.46,6563.0,219.4826,219.4919,219.3894,219.3987,6563.0
2020-08-19 11:15:00,235.51,235.72,235.48,235.48,6752.0,219.4453,219.641,219.4174,219.4174,6752.0
2020-08-19 11:20:00,235.48,235.62,235.41,235.62,6181.0,219.4174,219.5478,219.3522,219.5478,6181.0
2020-08-19 11:25:00,235.64,235.85,235.64,235.85,7087.0,219.5665,219.7621,219.5665,219.7621,7087.0
2020-08-19 11:30:00,235.79,235.88,235.78,235.86,4264.0,219.7062,219.7901,219.6969,219.7715,4264.0
2020-08-19 11:35:00,235.89,235.9,235.82,235.86,2810.0,219.7994,219.8087,219.7342,219.7715,2810.0
2020-08-19 11:40:00,235.87,236.01,235.87,236.0,5210.0,219.7808,219.9112,219.7808,219.9019,5210.0
2020-08-19 11:45:00,236.01,236.05,235.91,235.92,3789.0,219.9112,219.9485,219.818,219.8274,3789.0
2020-08-19 11:50:00,235.9,235.9,235.79,235.81,2859.0,219.8087,219.8087,219.7062,219.7249,2859.0
2020-08-19 11:55:00,235.79,235.89,235.73,235.89,4335.0,219.7062,219.7994,219.6503,219.7994,4335.0
2020-08-19 12:00:00,235.87,236.0,235.82,235.98,5336.0,219.7808,219.9019,219.7342,219.8833,5336.0
2020-08-19 12:05:00,235.96,236.01,235.93,235.95,4636.0,219.8646,219.9112,219.8367,219.8553,4636.0
2020-08-19 12:10:00,235.98,236.04,235.88,235.97,3496.0,219.8833,219.9392,219.7901,219.874,3496.0
2020-08-19 12:15:00,235.98,236.03,235.76,235.77,2894.0,219.8833,219.9299,219.6783,219.6876,2894.0
2020-08-19 12:20:00,235.71,235.88,235.69,235.77,3028.0,219.6317,219.7901,219.6131,219.6876,3028.0
2020-08-19 12:25:00,235.74,235.79,235.6,235.64,5080.0,219.6596,219.7062,219.5292,219.5665,5080.0
2020-08-19 12:30:00,235.62,235.68,235.54,235.67,5063.0,219.5478,219.6037,219.4733,219.5944,5063.0
2020-08-19 12:35:00,235.68,235.89,235.67,235.84,4693.0,219.6037,219.7994,219.5944,219.7528,4693.0
2020-08-19 12:40:00,235.81,235.81,235.67,235.7,4067.0,219.7249,219.7249,219.5944,219.6224,4067.0
2020-08-19 12:45:00,235.69,235.77,235.67,235.71,5290.0,219.6131,219.6876,219.5944,219.6317,5290.0
2020-08-19 12:50:00,235.7,235.8,235.7,235.75,3509.0,219.6224,219.7156,219.6224,219.669,3509.0
2020-08-19 12:55:00,235.74,235.81,235.71,235.77,6972.0,219.6596,219.7249,219.6317,219.6876,6972.0
2020-08-19 13:00:00,235.79,235.9,235.7,235.89,8013.0,219.7062,219.8087,219.6224,219.7994,8013.0
2020-08-19 13:05:00,235.92,235.94,235.84,235.88,2332.0,219.8274,219.846,219.7528,219.7901,2332.0
2020-08-19 13:10:00,235.92,236.05,235.9,236.04,4234.0,219.8274,219.9485,219.8087,219.9392,4234.0
2020-08-19 13:15:00,236.02,236.17,236.02,236.17,5153.0,219.9205,220.0603,219.9205,220.0603,5153.0
2020-08-19 13:20:00,236.17,236.2,235.95,236.09,15324.0,220.0603,220.0883,219.8553,219.9858,15324.0
2020-08-19 13:25:00,236.12,236.19,236.07,236.11,5210.0,220.0137,220.0789,219.9671,220.0044,5210.0
2020-08-19 13:30:00,236.17,236.36,236.16,236.21,5558.0,220.0603,220.2374,220.051,220.0976,5558.0
2020-08-19 13:35:00,236.22,236.35,236.19,236.29,5350.0,220.1069,220.228,220.0789,220.1721,5350.0
2020-08-19 13:40:00,236.33,236.43,236.29,236.42,6171.0,220.2094,220.3026,220.1721,220.2933,6171.0
2020-08-19 13:45:00,236.43,236.43,236.35,236.37,2700.0,220.3026,220.3026,220.228,220.2467,2700.0
2020-08-19 13:50:00,236.39,236.5,236.32,236.49,5712.0,220.2653,220.3678,220.2001,220.3585,5712.0
2020-08-19 13:55:00,236.5,236.51,236.25,236.25,4851.0,220.3678,220.3771,220.1349,220.1349,4851.0
2020-08-19 14:00:00,236.34,236.45,236.29,236.45,3668.0,220.2187,220.3212,220.1721,220.3212,3668.0
2020-08-19 14:05:00,236.48,236.49,236.02,236.24,6592.0,220.3492,220.3585,219.9205,220.1255,6592.0
2020-08-19 14:10:00,236.24,236.25,235.69,235.69,5597.0,220.1255,220.1349,219.6131,219.6131,5597.0
2020-08-19 14:15:00,235.74,235.75,235.32,235.36,6031.0,219.6596,219.669,219.2683,219.3056,6031.0
2020-08-19 14:20:00,235.35,235.75,235.18,235.58,18360.0,219.2962,219.669,219.1378,219.5106,18360.0
2020-08-19 14:25:00,235.64,235.79,235.45,235.53,8323.0,219.5665,219.7062,219.3894,219.464,8323.0
2020-08-19 14:30:00,235.62,235.79,235.46,235.77,5863.0,219.5478,219.7062,219.3987,219.6876,5863.0
2020-08-19 14:35:00,235.73,235.73,235.43,235.56,3728.0,219.6503,219.6503,219.3708,219.4919,3728.0
2020-08-19 14:40:00,235.55,235.64,235.45,235.57,6349.0,219.4826,219.5665,219.3894,219.5012,6349.0
2020-08-19 14:45:00,235.61,235.78,235.58,235.68,5167.0,219.5385,219.6969,219.5106,219.6037,5167.0
2020-08-19 14:50:00,235.66,235.94,235.66,235.91,6460.0,219.5851,219.846,219.5851,219.818,6460.0
2020-08-19 14:55:00,235.95,236.12,235.88,235.94,8603.0,219.8553,220.0137,219.7901,219.846,8603.0
2020-08-19 15:00:00,235.93,236.0,235.77,235.89,9025.0,219.8367,219.9019,219.6876,219.7994,9025.0
2020-08-19 15:05:00,235.91,236.08,235.91,235.99,6148.0,219.818,219.9765,219.818,219.8926,6148.0
2020-08-19 15:10:00,235.99,236.07,235.65,235.78,9451.0,219.8926,219.9671,219.5758,219.6969,9451.0
2020-08-19 15:15:00,235.77,235.87,235.6,235.6,6639.0,219.6876,219.7808,219.5292,219.5292,6639.0
2020-08-19 15:20:00,235.58,235.63,235.26,235.32,9764.0,219.5106,219.5571,219.2124,219.2683,9764.0
2020-08-19 15:25:00,235.28,235.5,235.16,235.3,11876.0,219.231,219.436,219.1192,219.2497,11876.0
2020-08-19 15:30:00,235.34,235.4,235.13,235.15,11243.0,219.2869,219.3428,219.0913,219.1099,11243.0
2020-08-19 15:35:00,235.18,235.45,235.18,235.24,14376.0,219.1378,219.3894,219.1378,219.1938,14376.0
2020-08-19 15:40:00,235.26,235.47,235.08,235.35,13551.0,219.2124,219.4081,219.0447,219.2962,13551.0
2020-08-19 15:45:00,235.35,235.36,234.61,234.68,20996.0,219.2962,219.3056,218.6067,218.672,20996.0
2020-08-19 15:50:00,234.5,235.14,234.31,235.05,30544.0,218.5042,219.1006,218.3272,219.0167,30544.0
2020-08-19 15:55:00,235.05,235.07,234.41,234.64,114659.0,219.0167,219.0353,218.4204,218.6347,114659.0
2020-08-20 09:30:00,233.94,234.28,233.58,234.2,37384.0,217.9824,218.2992,217.647,218.2247,37384.0
2020-08-20 09:35:00,234.19,234.81,234.11,234.41,6984.0,218.2154,218.7931,218.1408,218.4204,6984.0
2020-08-20 09:40:00,234.27,234.34,234.04,234.28,4634.0,218.2899,218.3551,218.0756,218.2992,4634.0
2020-08-20 09:45:00,234.45,234.63,234.19,234.28,6876.0,218.4576,218.6254,218.2154,218.2992,6876.0
2020-08-20 09:50:00,234.22,234.52,234.13,234.52,10770.0,218.2433,218.5229,218.1595,218.5229,10770.0
2020-08-20 09:55:00,234.5,234.72,234.38,234.72,11517.0,218.5042,218.7092,218.3924,218.7092,11517.0
2020-08-20 10:00:00,234.69,234.82,234.56,234.64,8628.0,218.6813,218.8024,218.5601,218.6347,8628.0
2020-08-20 10:05:00,234.67,234.82,234.63,234.64,6721.0,218.6626,218.8024,218.6254,218.6347,6721.0
2020-08-20 10:10:00,234.67,234.81,234.62,234.81,5727.0,218.6626,218.7931,218.616,218.7931,5727.0
2020-08-20 10:15:00,234.86,235.26,234.86,235.25,6195.0,218.8397,219.2124,218.8397,219.2031,6195.0
2020-08-20 10:20:00,235.28,235.34,235.18,235.18,2728.0,219.231,219.2869,219.1378,219.1378,2728.0
2020-08-20 10:25:00,235.2,235.5,235.17,235.42,6417.0,219.1565,219.436,219.1285,219.3615,6417.0
2020-08-20 10:30:00,235.45,235.71,235.43,235.71,4795.0,219.3894,219.6317,219.3708,219.6317,4795.0
2020-08-20 10:35:00,235.65,235.72,235.6,235.6,3768.0,219.5758,219.641,219.5292,219.5292,3768.0
2020-08-20 10:40:00,235.51,235.64,235.5,235.61,2943.0,219.4453,219.5665,219.436,219.5385,2943.0
2020-08-20 10:45:00,235.56,235.97,235.53,235.97,4503.0,219.4919,219.874,219.464,219.874,4503.0
2020-08-20 10:50:00,235.93,236.1,235.89,236.04,10945.0,219.8367,219.9951,219.7994,219.9392,10945.0
2020-08-20 10:55:00,236.06,236.27,235.94,235.98,12172.0,219.9578,220.1535,219.846,219.8833,12172.0
2020-08-20 11:00:00,236.03,236.13,235.84,235.87,11015.0,219.9299,220.023,219.7528,219.7808,11015.0
2020-08-20 11:05:00,235.86,235.89,235.54,235.56,3392.0,219.7715,219.7994,219.4733,219.4919,3392.0
2020-08-20 11:10:00,235.61,235.65,235.41,235.49,5142.0,219.5385,219.5758,219.3522,219.4267,5142.0
2020-08-20 11:15:00,235.56,235.7,235.53,235.67,4956.0,219.4919,219.6224,219.464,219.5944,4956.0
2020-08-20 11:20:00,235.67,235.98,235.66,235.93,2101.0,219.5944,219.8833,219.5851,219.8367,2101.0
2020-08-20 11:25:00,235.98,236.07,235.87,235.9,3868.0,219.8833,219.9671,219.7808,219.8087,3868.0
2020-08-20 11:30:00,235.85,235.88,235.66,235.88,3684.0,219.7621,219.7901,219.5851,219.7901,3684.0
2020-08-20 11:35:00,235.91,236.18,235.87,236.17,3811.0,219.818,220.0696,219.7808,220.0603,3811.0
2020-08-20 11:40:00,236.11,236.11,235.98,236.01,2520.0,220.0044,220.0044,219.8833,219.9112,2520.0
2020-08-20 11:45:00,236.05,236.17,235.7,235.72,6900.0,219.9485,220.0603,219.6224,219.641,6900.0
2020-08-20 11:50:00,235.76,236.05,235.76,235.95,3100.0,219.6783,219.9485,219.6783,219.8553,3100.0
2020-08-20 11:55:00,235.98,236.1,235.96,235.96,2068.0,219.8833,219.9951,219.8646,219.8646,2068.0
2020-08-20 12:00:00,235.92,235.93,235.77,235.77,3141.0,219.8274,219.8367,219.6876,219.6876,3141.0
2020-08-20 12:05:00,235.81,235.9,235.79,235.88,5221.0,219.7249,219.8087,219.7062,219.7901,5221.0
2020-08-20 12:10:00,235.89,236.2,235.89,236.11,8149.0,219.7994,220.0883,219.7994,220.0044,8149.0
2020-08-20 12:15:00,236.03,236.07,235.9,235.99,7826.0,219.9299,219.9671,219.8087,219.8926,7826.0
2020-08-20 12:20:00,235.94,236.09,235.94,236.08,2818.0,219.846,219.9858,219.846,219.9765,2818.0
2020-08-20 12:25:00,236.06,236.15,236.03,236.05,3507.0,219.9578,220.0417,219.9299,219.9485,3507.0
2020-08-20 12:30:00,236.01,236.12,235.96,236.01,2382.0,219.9112,220.0137,219.8646,219.9112,2382.0
2020-08-20 12:35:00,236.01,236.09,235.95,236.02,3087.0,219.9112,219.9858,219.8553,219.9205,3087.0
2020-08-20 12:40:00,236.08,236.08,235.9,236.03,3137.0,219.9765,219.9765,219.8087,219.9299,3137.0
2020-08-20 12:45:00,236.05,236.09,235.93,236.0,2281.0,219.9485,219.9858,219.8367,219.9019,2281.0
2020-08-20 12:50:00,235.96,236.02,235.95,235.97,2186.0,219.8646,219.9205,219.8553,219.874,2186.0
2020-08-20 12:55:00,236.03,236.03,235.76,235.86,3680.0,219.9299,219.9299,219.6783,219.7715,3680.0
2020-08-20 13:00:00,235.86,235.95,235.84,235.92,5526.0,219.7715,219.8553,219.7528,219.8274,5526.0
2020-08-20 13:05:00,235.88,235.88,235.73,235.79,3976.0,219.7901,219.7901,219.6503,219.7062,3976.0
2020-08-20 13:10:00,235.85,235.98,235.81,235.97,3418.0,219.7621,219.8833,219.7249,219.874,3418.0
2020-08-20 13:15:00,235.94,236.13,235.93,236.11,8482.0,219.846,220.023,219.8367,220.0044,8482.0
2020-08-20 13:20:00,236.12,236.33,236.1,236.33,7044.0,220.0137,220.2094,219.9951,220.2094,7044.0
2020-08-20 13:25:00,236.3,236.48,236.3,236.36,8632.0,220.1814,220.3492,220.1814,220.2374,8632.0
2020-08-20 13:30:00,236.4,236.48,236.3,236.47,5496.0,220.2746,220.3492,220.1814,220.3399,5496.0
2020-08-20 13:35:00,236.45,236.57,236.45,236.57,6045.0,220.3212,220.433,220.3212,220.433,6045.0
2020-08-20 13:40:00,236.56,236.59,236.53,236.54,3694.0,220.4237,220.4517,220.3958,220.4051,3694.0
2020-08-20 13:45:00,236.55,236.61,236.28,236.61,13625.0,220.4144,220.4703,220.1628,220.4703,13625.0
2020-08-20 13:50:00,236.58,236.65,236.48,236.53,9265.0,220.4423,220.5076,220.3492,220.3958,9265.0
2020-08-20 13:55:00,236.54,236.62,236.45,236.52,4262.0,220.4051,220.4796,220.3212,220.3864,4262.0
2020-08-20 14:00:00,236.51,236.57,236.34,236.37,4051.0,220.3771,220.433,220.2187,220.2467,4051.0
2020-08-20 14:05:00,236.4,236.43,236.25,236.38,5889.0,220.2746,220.3026,220.1349,220.256,5889.0
2020-08-20 14:10:00,236.41,236.42,236.3,236.3,2416.0,220.2839,220.2933,220.1814,220.1814,2416.0
2020-08-20 14:15:00,236.3,236.39,236.29,236.35,4235.0,220.1814,220.2653,220.1721,220.228,4235.0
2020-08-20 14:20:00,236.37,236.75,236.34,236.67,8052.0,220.2467,220.6008,220.2187,220.5262,8052.0
2020-08-20 14:25:00,236.62,236.65,236.54,236.65,2008.0,220.4796,220.5076,220.4051,220.5076,2008.0
2020-08-20 14:30:00,236.62,236.8,236.62,236.78,4298.0,220.4796,220.6473,220.4796,220.6287,4298.0
2020-08-20 14:35:00,236.8,236.92,236.75,236.9,8627.0,220.6473,220.7592,220.6008,220.7405,8627.0
2020-08-20 14:40:00,236.86,236.95,236.66,236.66,15917.0,220.7032,220.7871,220.5169,220.5169,15917.0
2020-08-20 14:45:00,236.67,236.84,236.62,236.7,3344.0,220.5262,220.6846,220.4796,220.5542,3344.0
2020-08-20 14:50:00,236.64,236.69,236.59,236.66,4670.0,220.4983,220.5448,220.4517,220.5169,4670.0
2020-08-20 14:55:00,236.71,236.78,236.66,236.69,5389.0,220.5635,220.6287,220.5169,220.5448,5389.0
2020-08-20 15:00:00,236.68,236.87,236.66,236.84,9362.0,220.5355,220.7126,220.5169,220.6846,9362.0
2020-08-20 15:05:00,236.83,236.87,236.69,236.84,7271.0,220.6753,220.7126,220.5448,220.6846,7271.0
2020-08-20 15:10:00,236.82,236.88,236.64,236.7,6332.0,220.666,220.7219,220.4983,220.5542,6332.0
2020-08-20 15:15:00,236.73,236.73,236.42,236.45,7063.0,220.5821,220.5821,220.2933,220.3212,7063.0
2020-08-20 15:20:00,236.42,236.43,236.19,236.35,7466.0,220.2933,220.3026,220.0789,220.228,7466.0
2020-08-20 15:25:00,236.27,236.42,236.15,236.42,12001.0,220.1535,220.2933,220.0417,220.2933,12001.0
2020-08-20 15:30:00,236.42,236.42,236.2,236.34,13056.0,220.2933,220.2933,220.0883,220.2187,13056.0
2020-08-20 15:35:00,236.32,236.55,236.32,236.48,16874.0,220.2001,220.4144,220.2001,220.3492,16874.0
2020-08-20 15:40:00,236.45,236.79,236.43,236.66,15106.0,220.3212,220.638,220.3026,220.5169,15106.0
2020-08-20 15:45:00,236.67,236.79,236.51,236.51,16803.0,220.5262,220.638,220.3771,220.3771,16803.0
2020-08-20 15:50:00,236.43,236.54,236.13,236.36,40513.0,220.3026,220.4051,220.023,220.2374,40513.0
2020-08-20 15:55:00,236.38,236.7,236.32,236.63,103022.0,220.256,220.5542,220.2001,220.4889,103022.0
2020-08-21 09:30:00,236.86,236.86,235.64,236.0,128884.0,220.7032,220.7032,219.5665,219.9019,128884.0
2020-08-21 09:35:00,235.89,235.95,235.2,235.37,13566.0,219.7994,219.8553,219.1565,219.3149,13566.0
2020-08-21 09:40:00,235.45,235.86,235.0,235.82,16245.0,219.3894,219.7715,218.9701,219.7342,16245.0
2020-08-21 09:45:00,235.93,236.25,235.92,236.22,22620.0,219.8367,220.1349,219.8274,220.1069,22620.0
2020-08-21 09:50:00,236.37,236.51,236.06,236.5,15878.0,220.2467,220.3771,219.9578,220.3678,15878.0
2020-08-21 09:55:00,236.56,236.65,236.29,236.65,13115.0,220.4237,220.5076,220.1721,220.5076,13115.0
2020-08-21 10:00:00,236.67,237.01,236.66,236.96,18378.0,220.5262,220.843,220.5169,220.7964,18378.0
2020-08-21 10:05:00,236.95,237.27,236.79,237.19,15063.0,220.7871,221.0853,220.638,221.0107,15063.0
2020-08-21 10:10:00,237.17,237.17,236.28,236.28,17630.0,220.9921,220.9921,220.1628,220.1628,17630.0
2020-08-21 10:15:00,236.24,236.58,236.24,236.54,6441.0,220.1255,220.4423,220.1255,220.4051,6441.0
2020-08-21 10:20:00,236.49,236.5,236.24,236.32,5203.0,220.3585,220.3678,220.1255,220.2001,5203.0
2020-08-21 10:25:00,236.33,236.78,236.32,236.74,6886.0,220.2094,220.6287,220.2001,220.5914,6886.0
2020-08-21 10:30:00,236.69,236.98,236.69,236.83,10389.0,220.5448,220.8151,220.5448,220.6753,10389.0
2020-08-21 10:35:00,236.82,236.95,236.82,236.89,4571.0,220.666,220.7871,220.666,220.7312,4571.0
2020-08-21 10:40:00,236.94,236.95,236.83,236.84,2595.0,220.7778,220.7871,220.6753,220.6846,2595.0
2020-08-21 10:45:00,236.9,236.93,236.69,236.93,4039.0,220.7405,220.7685,220.5448,220.7685,4039.0
2020-08-21 10:50:00,236.83,236.85,236.72,236.75,2343.0,220.6753,220.6939,220.5728,220.6008,2343.0
2020-08-21 10:55:00,236.64,236.79,236.55,236.61,11953.0,220.4983,220.638,220.4144,220.4703,11953.0
2020-08-21 11:00:00,236.55,236.58,236.34,236.41,7085.0,220.4144,220.4423,220.2187,220.2839,7085.0
2020-08-21 11:05:00,236.39,236.59,236.26,236.47,8055.0,220.2653,220.4517,220.1442,220.3399,8055.0
2020-08-21 11:10:00,236.41,236.94,236.41,236.79,7625.0,220.2839,220.7778,220.2839,220.638,7625.0
2020-08-21 11:15:00,236.69,236.97,236.54,236.57,5838.0,220.5448,220.8057,220.4051,220.433,5838.0
2020-08-21 11:20:00,236.56,237.11,236.55,237.02,5814.0,220.4237,220.9362,220.4144,220.8523,5814.0
2020-08-21 11:25:00,236.97,236.97,236.54,236.56,2897.0,220.8057,220.8057,220.4051,220.4237,2897.0
2020-08-21 11:30:00,236.57,236.66,236.29,236.34,3085.0,220.433,220.5169,220.1721,220.2187,3085.0
2020-08-21 11:35:00,236.35,236.39,236.14,236.35,3877.0,220.228,220.2653,220.0324,220.228,3877.0
2020-08-21 11:40:00,236.39,236.66,236.39,236.4,7964.0,220.2653,220.5169,220.2653,220.2746,7964.0
2020-08-21 11:45:00,236.38,236.77,236.37,236.75,14144.0,220.256,220.6194,220.2467,220.6008,14144.0
2020-08-21 11:50:00,236.76,236.78,236.49,236.49,2882.0,220.6101,220.6287,220.3585,220.3585,2882.0
2020-08-21 11:55:00,236.55,236.56,236.21,236.28,3878.0,220.4144,220.4237,220.0976,220.1628,3878.0
2020-08-21 12:00:00,236.27,236.55,236.23,236.54,3948.0,220.1535,220.4144,220.1162,220.4051,3948.0
2020-08-21 12:05:00,236.57,236.81,236.49,236.81,3032.0,220.433,220.6567,220.3585,220.6567,3032.0
2020-08-21 12:10:00,236.79,236.85,236.76,236.83,5611.0,220.638,220.6939,220.6101,220.6753,5611.0
2020-08-21 12:15:00,236.79,236.9,236.78,236.84,2446.0,220.638,220.7405,220.6287,220.6846,2446.0
2020-08-21 12:20:00,236.83,236.95,236.77,236.91,6306.0,220.6753,220.7871,220.6194,220.7498,6306.0
2020-08-21 12:25:00,236.92,236.97,236.87,236.87,3016.0,220.7592,220.8057,220.7126,220.7126,3016.0
2020-08-21 12:30:00,236.9,237.04,236.82,236.85,6651.0,220.7405,220.871,220.666,220.6939,6651.0
2020-08-21 12:35:00,236.86,236.99,236.86,236.96,4017.0,220.7032,220.8244,220.7032,220.7964,4017.0
2020-08-21 12:40:00,237.04,237.15,237.0,237.15,3898.0,220.871,220.9735,220.8337,220.9735,3898.0
2020-08-21 12:45:00,237.16,237.25,237.13,237.24,3265.0,220.9828,221.0666,220.9548,221.0573,3265.0
2020-08-21 12:50:00,237.24,237.24,237.08,237.16,6113.0,221.0573,221.0573,220.9082,220.9828,6113.0
2020-08-21 12:55:00,237.15,237.18,237.01,237.01,2210.0,220.9735,221.0014,220.843,220.843,2210.0
2020-08-21 13:00:00,237.08,237.16,236.85,236.99,6719.0,220.9082,220.9828,220.6939,220.8244,6719.0
2020-08-21 13:05:00,237.0,237.3,237.0,237.05,21603.0,220.8337,221.1132,220.8337,220.8803,21603.0
2020-08-21 13:10:00,237.08,237.08,236.84,236.86,5068.0,220.9082,220.9082,220.6846,220.7032,5068.0
2020-08-21 13:15:00,236.86,236.91,236.82,236.89,3976.0,220.7032,220.7498,220.666,220.7312,3976.0
2020-08-21 13:20:00,236.85,236.85,236.68,236.68,6077.0,220.6939,220.6939,220.5355,220.5355,6077.0
2020-08-21 13:25:00,236.65,236.92,236.56,236.89,6943.0,220.5076,220.7592,220.4237,220.7312,6943.0
2020-08-21 13:30:00,236.85,237.03,236.78,236.97,4935.0,220.6939,220.8617,220.6287,220.8057,4935.0
2020-08-21 13:35:00,236.98,237.12,236.96,236.99,7107.0,220.8151,220.9455,220.7964,220.8244,7107.0
2020-08-21 13:40:00,237.02,237.05,236.81,236.81,4046.0,220.8523,220.8803,220.6567,220.6567,4046.0
2020-08-21 13:45:00,236.84,237.08,236.83,236.89,17030.0,220.6846,220.9082,220.6753,220.7312,17030.0
2020-08-21 13:50:00,236.98,237.11,236.94,237.11,4544.0,220.8151,220.9362,220.7778,220.9362,4544.0
2020-08-21 13:55:00,237.07,237.16,236.94,237.16,5390.0,220.8989,220.9828,220.7778,220.9828,5390.0
2020-08-21 14:00:00,237.19,237.43,237.09,237.35,5660.0,221.0107,221.2344,220.9176,221.1598,5660.0
2020-08-21 14:05:00,237.36,237.44,237.31,237.37,4109.0,221.1691,221.2437,221.1226,221.1785,4109.0
2020-08-21 14:10:00,237.45,237.51,237.27,237.36,6429.0,221.253,221.3089,221.0853,221.1691,6429.0
2020-08-21 14:15:00,237.42,237.47,237.4,237.42,2956.0,221.225,221.2716,221.2064,221.225,2956.0
2020-08-21 14:20:00,237.43,237.52,237.38,237.39,3162.0,221.2344,221.3182,221.1878,221.1971,3162.0
2020-08-21 14:25:00,237.39,237.46,237.39,237.45,2701.0,221.1971,221.2623,221.1971,221.253,2701.0
2020-08-21 14:30:00,237.45,237.55,237.35,237.55,9962.0,221.253,221.3462,221.1598,221.3462,9962.0
2020-08-21 14:35:00,237.54,237.68,237.51,237.54,9571.0,221.3369,221.4673,221.3089,221.3369,9571.0
2020-08-21 14:40:00,237.54,237.64,237.48,237.63,5600.0,221.3369,221.43,221.281,221.4207,5600.0
2020-08-21 14:45:00,237.62,237.71,237.43,237.5,5147.0,221.4114,221.4953,221.2344,221.2996,5147.0
2020-08-21 14:50:00,237.57,237.79,237.51,237.72,11664.0,221.3648,221.5698,221.3089,221.5046,11664.0
2020-08-21 14:55:00,237.73,237.8,237.65,237.67,8775.0,221.5139,221.5791,221.4394,221.458,8775.0
2020-08-21 15:00:00,237.64,237.89,237.63,237.66,6833.0,221.43,221.663,221.4207,221.4487,6833.0
2020-08-21 15:05:00,237.73,237.87,237.7,237.87,9233.0,221.5139,221.6444,221.4859,221.6444,9233.0
2020-08-21 15:10:00,237.88,237.89,237.67,237.72,10525.0,221.6537,221.663,221.458,221.5046,10525.0
2020-08-21 15:15:00,237.73,237.75,237.55,237.55,7509.0,221.5139,221.5325,221.3462,221.3462,7509.0
2020-08-21 15:20:00,237.58,237.71,237.52,237.68,10095.0,221.3741,221.4953,221.3182,221.4673,10095.0
2020-08-21 15:25:00,237.7,237.74,237.63,237.68,7413.0,221.4859,221.5232,221.4207,221.4673,7413.0
2020-08-21 15:30:00,237.68,237.8,237.63,237.78,11228.0,221.4673,221.5791,221.4207,221.5605,11228.0
2020-08-21 15:35:00,237.8,238.15,237.8,237.91,27416.0,221.5791,221.9053,221.5791,221.6816,27416.0
2020-08-21 15:40:00,237.94,237.94,237.63,237.74,11880.0,221.7096,221.7096,221.4207,221.5232,11880.0
2020-08-21 15:45:00,237.73,237.93,237.39,237.69,37261.0,221.5139,221.7003,221.1971,221.4766,37261.0
2020-08-21 15:50:00,237.68,237.94,237.62,237.81,54661.0,221.4673,221.7096,221.4114,221.5884,54661.0
2020-08-21 15:55:00,237.84,238.3,237.37,237.49,150544.0,221.6164,222.045,221.1785,221.2903,150544.0
2020-08-24 09:30:00,238.06,239.13,238.0,238.74,50733.0,221.8214,222.8184,221.7655,222.455,50733.0
2020-08-24 09:35:00,238.71,238.71,238.08,238.2,8175.0,222.4271,222.4271,221.84,221.9518,8175.0
2020-08-24 09:40:00,238.32,238.54,238.26,238.38,7678.0,222.0637,222.2687,222.0078,222.1196,7678.0
2020-08-24 09:45:00,238.55,238.79,238.45,238.61,5875.0,222.278,222.5016,222.1848,222.3339,5875.0
2020-08-24 09:50:00,238.6,238.88,238.52,238.78,9591.0,222.3246,222.5855,222.25,222.4923,9591.0
2020-08-24 09:55:00,238.83,239.02,238.5,239.02,7700.0,222.5389,222.7159,222.2314,222.7159,7700.0
2020-08-24 10:00:00,239.07,239.1,238.49,238.62,15347.0,222.7625,222.7905,222.2221,222.3432,15347.0
2020-08-24 10:05:00,238.76,238.76,238.4,238.66,13949.0,222.4736,222.4736,222.1382,222.3805,13949.0
2020-08-24 10:10:00,238.62,238.91,238.45,238.75,9334.0,222.3432,222.6134,222.1848,222.4643,9334.0
2020-08-24 10:15:00,238.84,239.3,238.82,239.27,9846.0,222.5482,222.9768,222.5296,222.9489,9846.0
2020-08-24 10:20:00,239.36,239.36,239.08,239.09,5831.0,223.0327,223.0327,222.7718,222.7811,5831.0
2020-08-24 10:25:00,239.04,239.18,238.79,238.79,5015.0,222.7345,222.865,222.5016,222.5016,5015.0
2020-08-24 10:30:00,238.85,238.89,238.63,238.72,9951.0,222.5575,222.5948,222.3525,222.4364,9951.0
2020-08-24 10:35:00,238.64,238.74,238.51,238.66,5785.0,222.3618,222.455,222.2407,222.3805,5785.0
2020-08-24 10:40:00,238.66,238.66,238.31,238.48,4821.0,222.3805,222.3805,222.0543,222.2127,4821.0
2020-08-24 10:45:00,238.51,238.53,238.3,238.4,5957.0,222.2407,222.2593,222.045,222.1382,5957.0
2020-08-24 10:50:00,238.44,238.46,237.78,237.89,9413.0,222.1755,222.1941,221.5605,221.663,9413.0
2020-08-24 10:55:00,237.93,238.14,237.59,237.81,10885.0,221.7003,221.8959,221.3835,221.5884,10885.0
2020-08-24 11:00:00,237.87,238.41,237.87,238.27,6622.0,221.6444,222.1475,221.6444,222.0171,6622.0
2020-08-24 11:05:00,238.25,238.32,238.18,238.2,3976.0,221.9984,222.0637,221.9332,221.9518,3976.0
2020-08-24 11:10:00,238.25,238.29,238.13,238.22,6080.0,221.9984,222.0357,221.8866,221.9705,6080.0
2020-08-24 11:15:00,238.21,238.21,238.07,238.08,5948.0,221.9612,221.9612,221.8307,221.84,5948.0
2020-08-24 11:20:00,238.09,238.17,238.05,238.05,3584.0,221.8493,221.9239,221.8121,221.8121,3584.0
2020-08-24 11:25:00,238.08,238.1,237.85,237.9,6450.0,221.84,221.8587,221.6257,221.6723,6450.0
2020-08-24 11:30:00,237.91,238.11,237.91,238.04,8460.0,221.6816,221.868,221.6816,221.8028,8460.0
2020-08-24 11:35:00,238.02,238.08,237.87,237.89,6090.0,221.7841,221.84,221.6444,221.663,6090.0
2020-08-24 11:40:00,237.96,237.96,237.82,237.87,4008.0,221.7282,221.7282,221.5978,221.6444,4008.0
2020-08-24 11:45:00,237.87,237.95,237.76,237.91,5871.0,221.6444,221.7189,221.5419,221.6816,5871.0
2020-08-24 11:50:00,237.85,237.98,237.71,237.98,11271.0,221.6257,221.7468,221.4953,221.7468,11271.0
2020-08-24 11:55:00,238.0,238.07,237.79,237.9,7819.0,221.7655,221.8307,221.5698,221.6723,7819.0
2020-08-24 12:00:00,237.89,238.19,237.89,238.19,7387.0,221.663,221.9425,221.663,221.9425,7387.0
2020-08-24 12:05:00,238.17,238.17,237.77,237.82,9314.0,221.9239,221.9239,221.5512,221.5978,9314.0
2020-08-24 12:10:00,237.87,238.05,237.87,237.89,4136.0,221.6444,221.8121,221.6444,221.663,4136.0
2020-08-24 12:15:00,237.91,237.96,237.82,237.85,5878.0,221.6816,221.7282,221.5978,221.6257,5878.0
2020-08-24 12:20:00,237.83,237.84,237.76,237.82,3400.0,221.6071,221.6164,221.5419,221.5978,3400.0
2020-08-24 12:25:00,237.78,237.78,237.4,237.45,7610.0,221.5605,221.5605,221.2064,221.253,7610.0
2020-08-24 12:30:00,237.44,237.56,237.38,237.38,6358.0,221.2437,221.3555,221.1878,221.1878,6358.0
2020-08-24 12:35:00,237.39,237.41,237.27,237.31,6271.0,221.1971,221.2157,221.0853,221.1226,6271.0
2020-08-24 12:40:00,237.34,237.35,237.17,237.29,5597.0,221.1505,221.1598,220.9921,221.1039,5597.0
2020-08-24 12:45:00,237.35,237.38,237.24,237.3,4597.0,221.1598,221.1878,221.0573,221.1132,4597.0
2020-08-24 12:50:00,237.3,237.46,237.19,237.37,6894.0,221.1132,221.2623,221.0107,221.1785,6894.0
2020-08-24 12:55:00,237.39,237.42,237.3,237.38,5757.0,221.1971,221.225,221.1132,221.1878,5757.0
2020-08-24 13:00:00,237.43,237.54,237.34,237.48,5138.0,221.2344,221.3369,221.1505,221.281,5138.0
2020-08-24 13:05:00,237.46,237.48,237.4,237.43,4510.0,221.2623,221.281,221.2064,221.2344,4510.0
2020-08-24 13:10:00,237.38,237.44,237.37,237.38,9557.0,221.1878,221.2437,221.1785,221.1878,9557.0
2020-08-24 13:15:00,237.35,237.35,237.13,237.14,8101.0,221.1598,221.1598,220.9548,220.9641,8101.0
2020-08-24 13:20:00,237.14,237.17,236.92,236.96,12142.0,220.9641,220.9921,220.7592,220.7964,12142.0
2020-08-24 13:25:00,236.97,236.98,236.81,236.88,6545.0,220.8057,220.8151,220.6567,220.7219,6545.0
2020-08-24 13:30:00,236.85,236.85,236.62,236.66,9734.0,220.6939,220.6939,220.4796,220.5169,9734.0
2020-08-24 13:35:00,236.7,236.97,236.7,236.97,6730.0,220.5542,220.8057,220.5542,220.8057,6730.0
2020-08-24 13:40:00,236.99,237.13,236.88,236.88,8886.0,220.8244,220.9548,220.7219,220.7219,8886.0
2020-08-24 13:45:00,236.88,236.94,236.79,236.81,4564.0,220.7219,220.7778,220.638,220.6567,4564.0
2020-08-24 13:50:00,236.77,236.77,236.68,236.71,4564.0,220.6194,220.6194,220.5355,220.5635,4564.0
2020-08-24 13:55:00,236.73,236.83,236.59,236.62,7460.0,220.5821,220.6753,220.4517,220.4796,7460.0
2020-08-24 14:00:00,236.63,236.79,236.57,236.63,6783.0,220.4889,220.638,220.433,220.4889,6783.0
2020-08-24 14:05:00,236.66,236.9,236.63,236.8,5802.0,220.5169,220.7405,220.4889,220.6473,5802.0
2020-08-24 14:10:00,236.8,236.87,236.71,236.73,9123.0,220.6473,220.7126,220.5635,220.5821,9123.0
2020-08-24 14:15:00,236.74,236.78,236.68,236.71,6055.0,220.5914,220.6287,220.5355,220.5635,6055.0
2020-08-24 14:20:00,236.71,236.71,236.41,236.64,7113.0,220.5635,220.5635,220.2839,220.4983,7113.0
2020-08-24 14:25:00,236.59,236.62,236.49,236.59,8025.0,220.4517,220.4796,220.3585,220.4517,8025.0
2020-08-24 14:30:00,236.56,236.63,236.25,236.33,7659.0,220.4237,220.4889,220.1349,220.2094,7659.0
2020-08-24 14:35:00,236.35,236.42,236.22,236.29,5071.0,220.228,220.2933,220.1069,220.1721,5071.0
2020-08-24 14:40:00,236.29,236.33,236.05,236.15,7592.0,220.1721,220.2094,219.9485,220.0417,7592.0
2020-08-24 14:45:00,236.16,236.25,236.05,236.1,7323.0,220.051,220.1349,219.9485,219.9951,7323.0
2020-08-24 14:50:00,236.14,236.15,235.9,235.91,10490.0,220.0324,220.0417,219.8087,219.818,10490.0
2020-08-24 14:55:00,235.95,236.14,235.85,235.99,6933.0,219.8553,220.0324,219.7621,219.8926,6933.0
2020-08-24 15:00:00,236.02,236.25,236.02,236.19,9431.0,219.9205,220.1349,219.9205,220.0789,9431.0
2020-08-24 15:05:00,236.19,236.2,236.01,236.04,8807.0,220.0789,220.0883,219.9112,219.9392,8807.0
2020-08-24 15:10:00,236.06,236.14,236.0,236.11,8739.0,219.9578,220.0324,219.9019,220.0044,8739.0
2020-08-24 15:15:00,236.13,236.23,236.05,236.2,6157.0,220.023,220.1162,219.9485,220.0883,6157.0
2020-08-24 15:20:00,236.19,236.59,236.12,236.59,8372.0,220.0789,220.4517,220.0137,220.4517,8372.0
2020-08-24 15:25:00,236.55,236.58,236.39,236.53,7804.0,220.4144,220.4423,220.2653,220.3958,7804.0
2020-08-24 15:30:00,236.54,236.74,236.41,236.64,10597.0,220.4051,220.5914,220.2839,220.4983,10597.0
2020-08-24 15:35:00,236.63,236.86,236.63,236.81,10878.0,220.4889,220.7032,220.4889,220.6567,10878.0
2020-08-24 15:40:00,236.87,237.08,236.79,237.04,13803.0,220.7126,220.9082,220.638,220.871,13803.0
2020-08-24 15:45:00,237.08,237.24,237.07,237.17,18969.0,220.9082,221.0573,220.8989,220.9921,18969.0
2020-08-24 15:50:00,237.25,237.36,237.02,237.36,23913.0,221.0666,221.1691,220.8523,221.1691,23913.0
2020-08-24 15:55:00,237.35,237.8,237.18,237.8,64137.0,221.1598,221.5791,221.0014,221.5791,64137.0
2020-08-25 09:30:00,237.93,237.94,236.83,237.02,43338.0,221.7003,221.7096,220.6753,220.8523,43338.0
2020-08-25 09:35:00,237.04,237.99,237.02,237.95,21110.0,220.871,221.7562,220.8523,221.7189,21110.0
2020-08-25 09:40:00,238.0,238.73,237.96,238.16,13380.0,221.7655,222.4457,221.7282,221.9146,13380.0
2020-08-25 09:45:00,238.17,238.22,237.76,237.95,10956.0,221.9239,221.9705,221.5419,221.7189,10956.0
2020-08-25 09:50:00,237.94,238.43,237.73,238.43,11921.0,221.7096,222.1662,221.5139,222.1662,11921.0
2020-08-25 09:55:00,238.42,238.64,238.33,238.49,8347.0,222.1568,222.3618,222.073,222.2221,8347.0
2020-08-25 10:00:00,238.49,238.67,238.16,238.27,15243.0,222.2221,222.3898,221.9146,222.0171,15243.0
2020-08-25 10:05:00,238.29,238.31,237.51,237.52,10858.0,222.0357,222.0543,221.3089,221.3182,10858.0
2020-08-25 10:10:00,237.47,237.55,237.33,237.39,7772.0,221.2716,221.3462,221.1412,221.1971,7772.0
2020-08-25 10:15:00,237.42,237.91,237.42,237.73,6776.0,221.225,221.6816,221.225,221.5139,6776.0
2020-08-25 10:20:00,237.67,237.75,237.34,237.5,7936.0,221.458,221.5325,221.1505,221.2996,7936.0
2020-08-25 10:25:00,237.44,237.46,237.05,237.17,10687.0,221.2437,221.2623,220.8803,220.9921,10687.0
2020-08-25 10:30:00,237.08,237.31,236.77,237.09,7172.0,220.9082,221.1226,220.6194,220.9176,7172.0
2020-08-25 10:35:00,237.11,237.24,237.0,237.06,4726.0,220.9362,221.0573,220.8337,220.8896,4726.0
2020-08-25 10:40:00,236.99,237.09,236.92,237.06,4023.0,220.8244,220.9176,220.7592,220.8896,4023.0
2020-08-25 10:45:00,237.08,237.19,236.71,236.83,10358.0,220.9082,221.0107,220.5635,220.6753,10358.0
2020-08-25 10:50:00,236.76,236.97,236.74,236.93,7856.0,220.6101,220.8057,220.5914,220.7685,7856.0
2020-08-25 10:55:00,236.89,237.19,236.88,237.17,5804.0,220.7312,221.0107,220.7219,220.9921,5804.0
2020-08-25 11:00:00,237.2,237.43,237.18,237.4,12410.0,221.0201,221.2344,221.0014,221.2064,12410.0
2020-08-25 11:05:00,237.38,237.42,237.25,237.31,5842.0,221.1878,221.225,221.0666,221.1226,5842.0
2020-08-25 11:10:00,237.28,237.78,237.26,237.73,12076.0,221.0946,221.5605,221.076,221.5139,12076.0
2020-08-25 11:15:00,237.75,237.96,237.72,237.96,9584.0,221.5325,221.7282,221.5046,221.7282,9584.0
2020-08-25 11:20:00,238.0,238.08,237.8,237.89,7245.0,221.7655,221.84,221.5791,221.663,7245.0
2020-08-25 11:25:00,237.95,237.99,237.67,237.77,6345.0,221.7189,221.7562,221.458,221.5512,6345.0
2020-08-25 11:30:00,237.72,237.81,237.46,237.71,7207.0,221.5046,221.5884,221.2623,221.4953,7207.0
2020-08-25 11:35:00,237.59,237.99,237.59,237.68,9297.0,221.3835,221.7562,221.3835,221.4673,9297.0
2020-08-25 11:40:00,237.47,237.65,237.37,237.48,6440.0,221.2716,221.4394,221.1785,221.281,6440.0
2020-08-25 11:45:00,237.28,237.48,237.27,237.42,5776.0,221.0946,221.281,221.0853,221.225,5776.0
2020-08-25 11:50:00,237.45,237.61,237.44,237.53,11065.0,221.253,221.4021,221.2437,221.3275,11065.0
2020-08-25 11:55:00,237.54,237.66,237.53,237.58,3634.0,221.3369,221.4487,221.3275,221.3741,3634.0
2020-08-25 12:00:00,237.52,237.71,237.5,237.71,8081.0,221.3182,221.4953,221.2996,221.4953,8081.0
2020-08-25 12:05:00,237.72,237.95,237.66,237.94,6967.0,221.5046,221.7189,221.4487,221.7096,6967.0
2020-08-25 12:10:00,237.94,237.95,237.71,237.78,12074.0,221.7096,221.7189,221.4953,221.5605,12074.0
2020-08-25 12:15:00,237.71,238.18,237.71,238.08,6090.0,221.4953,221.9332,221.4953,221.84,6090.0
2020-08-25 12:20:00,238.09,238.14,237.98,238.07,3509.0,221.8493,221.8959,221.7468,221.8307,3509.0
2020-08-25 12:25:00,238.1,238.15,238.04,238.04,4022.0,221.8587,221.9053,221.8028,221.8028,4022.0
2020-08-25 12:30:00,238.08,238.22,238.02,238.22,3318.0,221.84,221.9705,221.7841,221.9705,3318.0
2020-08-25 12:35:00,238.27,238.33,238.13,238.2,6037.0,222.0171,222.073,221.8866,221.9518,6037.0
2020-08-25 12:40:00,238.21,238.28,238.1,238.24,5062.0,221.9612,222.0264,221.8587,221.9891,5062.0
2020-08-25 12:45:00,238.23,238.26,238.11,238.2,6546.0,221.9798,222.0078,221.868,221.9518,6546.0
2020-08-25 12:50:00,238.18,238.29,238.09,238.2,4519.0,221.9332,222.0357,221.8493,221.9518,4519.0
2020-08-25 12:55:00,238.2,238.37,238.2,238.37,4522.0,221.9518,222.1102,221.9518,222.1102,4522.0
2020-08-25 13:00:00,238.35,238.38,238.26,238.26,4031.0,222.0916,222.1196,222.0078,222.0078,4031.0
2020-08-25 13:05:00,238.24,238.39,238.11,238.39,6700.0,221.9891,222.1289,221.868,222.1289,6700.0
2020-08-25 13:10:00,238.36,238.4,238.26,238.4,4321.0,222.1009,222.1382,222.0078,222.1382,4321.0
2020-08-25 13:15:00,238.4,238.41,238.28,238.29,2090.0,222.1382,222.1475,222.0264,222.0357,2090.0
2020-08-25 13:20:00,238.26,238.29,237.88,237.97,9937.0,222.0078,222.0357,221.6537,221.7375,9937.0
2020-08-25 13:25:00,238.08,238.09,237.96,237.99,5740.0,221.84,221.8493,221.7282,221.7562,5740.0
2020-08-25 13:30:00,237.96,238.08,237.96,238.06,4422.0,221.7282,221.84,221.7282,221.8214,4422.0
2020-08-25 13:35:00,238.06,238.11,238.03,238.07,4726.0,221.8214,221.868,221.7934,221.8307,4726.0
2020-08-25 13:40:00,238.05,238.05,237.86,237.91,7417.0,221.8121,221.8121,221.635,221.6816,7417.0
2020-08-25 13:45:00,237.9,237.97,237.81,237.87,6479.0,221.6723,221.7375,221.5884,221.6444,6479.0
2020-08-25 13:50:00,237.88,237.9,237.69,237.77,6805.0,221.6537,221.6723,221.4766,221.5512,6805.0
2020-08-25 13:55:00,237.78,237.91,237.71,237.74,7977.0,221.5605,221.6816,221.4953,221.5232,7977.0
2020-08-25 14:00:00,237.76,237.97,237.65,237.97,8805.0,221.5419,221.7375,221.4394,221.7375,8805.0
2020-08-25 14:05:00,237.98,238.01,237.86,237.93,3674.0,221.7468,221.7748,221.635,221.7003,3674.0
2020-08-25 14:10:00,237.96,238.22,237.95,238.22,9449.0,221.7282,221.9705,221.7189,221.9705,9449.0
2020-08-25 14:15:00,238.22,238.41,237.9,238.29,7771.0,221.9705,222.1475,221.6723,222.0357,7771.0
2020-08-25 14:20:00,238.26,238.39,238.25,238.32,3580.0,222.0078,222.1289,221.9984,222.0637,3580.0
2020-08-25 14:25:00,238.29,238.38,238.21,238.36,7654.0,222.0357,222.1196,221.9612,222.1009,7654.0
2020-08-25 14:30:00,238.36,238.4,238.17,238.24,6470.0,222.1009,222.1382,221.9239,221.9891,6470.0
2020-08-25 14:35:00,238.22,238.22,238.04,238.18,3698.0,221.9705,221.9705,221.8028,221.9332,3698.0
2020-08-25 14:40:00,238.19,238.34,238.06,238.06,10946.0,221.9425,222.0823,221.8214,221.8214,10946.0
2020-08-25 14:45:00,238.05,238.17,238.05,238.07,3916.0,221.8121,221.9239,221.8121,221.8307,3916.0
2020-08-25 14:50:00,238.07,238.2,238.04,238.2,7502.0,221.8307,221.9518,221.8028,221.9518,7502.0
2020-08-25 14:55:00,238.19,238.28,238.11,238.25,4276.0,221.9425,222.0264,221.868,221.9984,4276.0
2020-08-25 15:00:00,238.17,238.2,238.04,238.05,7954.0,221.9239,221.9518,221.8028,221.8121,7954.0
2020-08-25 15:05:00,238.09,238.14,238.03,238.11,6484.0,221.8493,221.8959,221.7934,221.868,6484.0
2020-08-25 15:10:00,238.09,238.18,238.01,238.02,13335.0,221.8493,221.9332,221.7748,221.7841,13335.0
2020-08-25 15:15:00,238.01,238.14,238.0,238.11,6710.0,221.7748,221.8959,221.7655,221.868,6710.0
2020-08-25 15:20:00,238.12,238.13,237.97,237.98,7951.0,221.8773,221.8866,221.7375,221.7468,7951.0
2020-08-25 15:25:00,238.0,238.16,237.99,238.13,15962.0,221.7655,221.9146,221.7562,221.8866,15962.0
2020-08-25 15:30:00,238.12,238.15,238.04,238.11,11937.0,221.8773,221.9053,221.8028,221.868,11937.0
2020-08-25 15:35:00,238.1,238.21,238.0,238.09,11263.0,221.8587,221.9612,221.7655,221.8493,11263.0
2020-08-25 15:40:00,238.09,238.14,237.93,238.02,15469.0,221.8493,221.8959,221.7003,221.7841,15469.0
2020-08-25 15:45:00,238.04,238.29,238.01,238.24,15092.0,221.8028,222.0357,221.7748,221.9891,15092.0
2020-08-25 15:50:00,238.23,238.38,238.21,238.38,30008.0,221.9798,222.1196,221.9612,222.1196,30008.0
2020-08-25 15:55:00,238.36,238.53,238.12,238.23,82814.0,222.1009,222.2593,221.8773,221.9798,82814.0
2020-08-26 09:30:00,238.67,239.15,238.12,239.03,73041.0,222.3898,222.837,221.8773,222.7252,73041.0
2020-08-26 09:35:00,238.89,239.04,238.7,238.9,8828.0,222.5948,222.7345,222.4177,222.6041,8828.0
2020-08-26 09:40:00,238.95,238.95,238.35,238.35,8606.0,222.6507,222.6507,222.0916,222.0916,8606.0
2020-08-26 09:45:00,238.44,238.5,238.11,238.23,12938.0,222.1755,222.2314,221.868,221.9798,12938.0
2020-08-26 09:50:00,238.22,238.41,238.15,238.16,9064.0,221.9705,222.1475,221.9053,221.9146,9064.0
2020-08-26 09:55:00,238.25,238.67,238.25,238.67,5232.0,221.9984,222.3898,221.9984,222.3898,5232.0
2020-08-26 10:00:00,238.65,239.13,238.65,239.1,10875.0,222.3711,222.8184,222.3711,222.7905,10875.0
2020-08-26 10:05:00,239.19,239.26,238.99,239.06,5616.0,222.8743,222.9395,222.688,222.7532,5616.0
2020-08-26 10:10:00,239.01,239.07,238.61,238.67,4894.0,222.7066,222.7625,222.3339,222.3898,4894.0
2020-08-26 10:15:00,238.73,239.03,238.71,238.88,6421.0,222.4457,222.7252,222.4271,222.5855,6421.0
2020-08-26 10:20:00,238.89,239.02,238.87,238.97,7267.0,222.5948,222.7159,222.5761,222.6693,7267.0
2020-08-26 10:25:00,239.01,239.01,238.82,238.87,3918.0,222.7066,222.7066,222.5296,222.5761,3918.0
2020-08-26 10:30:00,238.92,238.98,238.79,238.81,3800.0,222.6227,222.6786,222.5016,222.5202,3800.0
2020-08-26 10:35:00,238.8,239.0,238.77,238.9,9322.0,222.5109,222.6973,222.483,222.6041,9322.0
2020-08-26 10:40:00,238.85,239.03,238.79,238.99,8619.0,222.5575,222.7252,222.5016,222.688,8619.0
2020-08-26 10:45:00,239.0,239.01,238.86,239.0,10567.0,222.6973,222.7066,222.5668,222.6973,10567.0
2020-08-26 10:50:00,239.01,239.05,238.85,238.94,15419.0,222.7066,222.7439,222.5575,222.6414,15419.0
2020-08-26 10:55:00,238.96,238.96,238.76,238.81,6846.0,222.66,222.66,222.4736,222.5202,6846.0
2020-08-26 11:00:00,238.8,238.83,238.62,238.62,9189.0,222.5109,222.5389,222.3432,222.3432,9189.0
2020-08-26 11:05:00,238.68,238.72,238.62,238.72,6067.0,222.3991,222.4364,222.3432,222.4364,6067.0
2020-08-26 11:10:00,238.7,238.72,238.63,238.67,6996.0,222.4177,222.4364,222.3525,222.3898,6996.0
2020-08-26 11:15:00,238.66,238.69,238.4,238.51,5130.0,222.3805,222.4084,222.1382,222.2407,5130.0
2020-08-26 11:20:00,238.5,238.73,238.5,238.72,6327.0,222.2314,222.4457,222.2314,222.4364,6327.0
2020-08-26 11:25:00,238.69,238.75,238.6,238.64,4179.0,222.4084,222.4643,222.3246,222.3618,4179.0
2020-08-26 11:30:00,238.69,238.79,238.57,238.67,5100.0,222.4084,222.5016,222.2966,222.3898,5100.0
2020-08-26 11:35:00,238.69,238.86,238.68,238.8,6227.0,222.4084,222.5668,222.3991,222.5109,6227.0
2020-08-26 11:40:00,238.85,239.12,238.79,238.99,6710.0,222.5575,222.8091,222.5016,222.688,6710.0
2020-08-26 11:45:00,239.06,239.09,238.88,239.08,3965.0,222.7532,222.7811,222.5855,222.7718,3965.0
2020-08-26 11:50:00,239.07,239.11,239.05,239.09,3516.0,222.7625,222.7998,222.7439,222.7811,3516.0
2020-08-26 11:55:00,239.06,239.09,239.0,239.0,2705.0,222.7532,222.7811,222.6973,222.6973,2705.0
2020-08-26 12:00:00,238.97,239.23,238.93,239.19,16485.0,222.6693,222.9116,222.632,222.8743,16485.0
2020-08-26 12:05:00,239.18,239.36,238.91,239.31,53960.0,222.865,223.0327,222.6134,222.9861,53960.0
2020-08-26 12:10:00,239.36,239.48,239.03,239.21,38206.0,223.0327,223.1445,222.7252,222.8929,38206.0
2020-08-26 12:15:00,239.22,239.24,239.04,239.18,7532.0,222.9023,222.9209,222.7345,222.865,7532.0
2020-08-26 12:20:00,239.29,239.34,239.21,239.24,8341.0,222.9675,223.0141,222.8929,222.9209,8341.0
2020-08-26 12:25:00,239.25,239.53,239.25,239.4,22567.0,222.9302,223.1911,222.9302,223.07,22567.0
2020-08-26 12:30:00,239.37,239.44,239.3,239.44,6222.0,223.042,223.1073,222.9768,223.1073,6222.0
2020-08-26 12:35:00,239.46,239.74,239.0,239.71,365067.0,223.1259,223.3868,222.6973,223.3588,365067.0
2020-08-26 12:40:00,239.72,240.11,239.7,240.0,49451.0,223.3682,223.7316,223.3495,223.6291,49451.0
2020-08-26 12:45:00,240.03,240.39,240.02,240.36,12028.0,223.657,223.9925,223.6477,223.9645,12028.0
2020-08-26 12:50:00,240.36,240.37,240.16,240.21,10129.0,223.9645,223.9738,223.7781,223.8247,10129.0
2020-08-26 12:55:00,240.27,240.3,239.95,240.0,20036.0,223.8806,223.9086,223.5825,223.6291,20036.0
2020-08-26 13:00:00,240.01,240.16,239.87,240.12,102156.0,223.6384,223.7781,223.5079,223.7409,102156.0
2020-08-26 13:05:00,240.13,240.3,240.13,240.21,9243.0,223.7502,223.9086,223.7502,223.8247,9243.0
2020-08-26 13:10:00,240.24,240.33,240.06,240.09,3790.0,223.8527,223.9366,223.685,223.7129,3790.0
2020-08-26 13:15:00,240.06,240.29,240.04,240.25,4603.0,223.685,223.8993,223.6663,223.862,4603.0
2020-08-26 13:20:00,240.31,240.31,240.15,240.3,4583.0,223.9179,223.9179,223.7688,223.9086,4583.0
2020-08-26 13:25:00,240.35,240.35,240.18,240.29,3067.0,223.9552,223.9552,223.7968,223.8993,3067.0
2020-08-26 13:30:00,240.25,240.53,240.25,240.5,17235.0,223.862,224.1229,223.862,224.095,17235.0
2020-08-26 13:35:00,240.51,240.84,240.5,240.72,17831.0,224.1043,224.4118,224.095,224.2999,17831.0
2020-08-26 13:40:00,240.71,240.71,240.31,240.31,10495.0,224.2906,224.2906,223.9179,223.9179,10495.0
2020-08-26 13:45:00,240.29,240.59,240.07,240.4,51162.0,223.8993,224.1788,223.6943,224.0018,51162.0
2020-08-26 13:50:00,240.4,240.51,240.08,240.24,23895.0,224.0018,224.1043,223.7036,223.8527,23895.0
2020-08-26 13:55:00,240.27,240.46,240.1,240.12,18049.0,223.8806,224.0577,223.7222,223.7409,18049.0
2020-08-26 14:00:00,240.14,240.72,240.11,240.66,16393.0,223.7595,224.2999,223.7316,224.244,16393.0
2020-08-26 14:05:00,240.65,240.76,240.5,240.74,2909.0,224.2347,224.3372,224.095,224.3186,2909.0
2020-08-26 14:10:00,240.68,240.83,240.64,240.83,5319.0,224.2627,224.4024,224.2254,224.4024,5319.0
2020-08-26 14:15:00,240.81,240.96,240.79,240.96,4913.0,224.3838,224.5236,224.3652,224.5236,4913.0
2020-08-26 14:20:00,240.94,241.11,240.84,241.04,4024.0,224.5049,224.6633,224.4118,224.5981,4024.0
2020-08-26 14:25:00,241.1,241.24,240.99,241.11,8301.0,224.654,224.7845,224.5515,224.6633,8301.0
2020-08-26 14:30:00,241.12,241.26,240.73,240.79,14108.0,224.6727,224.8031,224.3093,224.3652,14108.0
2020-08-26 14:35:00,240.81,240.86,240.52,240.53,13527.0,224.3838,224.4304,224.1136,224.1229,13527.0
2020-08-26 14:40:00,240.61,240.73,240.13,240.13,8678.0,224.1975,224.3093,223.7502,223.7502,8678.0
2020-08-26 14:45:00,240.13,240.57,240.13,240.46,6875.0,223.7502,224.1602,223.7502,224.0577,6875.0
2020-08-26 14:50:00,240.48,240.52,240.17,240.18,7725.0,224.0763,224.1136,223.7875,223.7968,7725.0
2020-08-26 14:55:00,240.19,240.19,239.91,240.0,9556.0,223.8061,223.8061,223.5452,223.6291,9556.0
2020-08-26 15:00:00,239.86,240.12,239.74,240.11,6115.0,223.4986,223.7409,223.3868,223.7316,6115.0
2020-08-26 15:05:00,240.12,240.31,240.11,240.24,6806.0,223.7409,223.9179,223.7316,223.8527,6806.0
2020-08-26 15:10:00,240.29,240.4,240.23,240.39,4999.0,223.8993,224.0018,223.8434,223.9925,4999.0
2020-08-26 15:15:00,240.4,240.42,240.26,240.32,8675.0,224.0018,224.0204,223.8713,223.9272,8675.0
2020-08-26 15:20:00,240.3,240.57,240.19,240.47,11865.0,223.9086,224.1602,223.8061,224.067,11865.0
2020-08-26 15:25:00,240.53,240.55,240.39,240.52,14648.0,224.1229,224.1415,223.9925,224.1136,14648.0
2020-08-26 15:30:00,240.53,240.66,240.34,240.44,9403.0,224.1229,224.244,223.9459,224.039,9403.0
2020-08-26 15:35:00,240.46,240.7,240.36,240.4,12479.0,224.0577,224.2813,223.9645,224.0018,12479.0
2020-08-26 15:40:00,240.38,240.58,240.28,240.41,15150.0,223.9831,224.1695,223.89,224.0111,15150.0
2020-08-26 15:45:00,240.42,240.77,240.33,240.39,24067.0,224.0204,224.3465,223.9366,223.9925,24067.0
2020-08-26 15:50:00,240.38,240.54,240.32,240.49,27223.0,223.9831,224.1322,223.9272,224.0856,27223.0
2020-08-26 15:55:00,240.68,240.68,240.32,240.48,76842.0,224.2627,224.2627,223.9272,224.0763,76842.0
2020-08-27 09:30:00,242.37,242.37,240.84,240.93,43349.0,225.8374,225.8374,224.4118,224.4956,43349.0
2020-08-27 09:35:00,240.94,241.31,240.72,240.94,12961.0,224.5049,224.8497,224.2999,224.5049,12961.0
2020-08-27 09:40:00,241.08,241.76,241.04,241.49,10749.0,224.6354,225.269,224.5981,225.0174,10749.0
2020-08-27 09:45:00,241.46,241.86,241.33,241.73,6449.0,224.9895,225.3622,224.8683,225.2411,6449.0
2020-08-27 09:50:00,241.55,242.54,241.45,242.09,11918.0,225.0733,225.9958,224.9802,225.5765,11918.0
2020-08-27 09:55:00,242.24,242.77,242.19,242.64,8271.0,225.7163,226.2101,225.6697,226.089,8271.0
2020-08-27 10:00:00,242.6,242.6,242.14,242.22,9714.0,226.0517,226.0517,225.6231,225.6976,9714.0
2020-08-27 10:05:00,242.23,242.23,241.13,241.21,16308.0,225.7069,225.7069,224.682,224.7565,16308.0
2020-08-27 10:10:00,241.25,241.33,240.84,240.95,6838.0,224.7938,224.8683,224.4118,224.5143,6838.0
2020-08-27 10:15:00,241.03,241.59,240.97,241.58,4119.0,224.5888,225.1106,224.5329,225.1013,4119.0
2020-08-27 10:20:00,241.57,241.68,241.49,241.54,3380.0,225.092,225.1945,225.0174,225.064,3380.0
2020-08-27 10:25:00,241.6,242.24,241.54,242.22,4889.0,225.1199,225.7163,225.064,225.6976,4889.0
2020-08-27 10:30:00,242.18,242.32,242.03,242.26,4537.0,225.6604,225.7908,225.5206,225.7349,4537.0
2020-08-27 10:35:00,242.33,242.33,241.93,242.21,3862.0,225.8001,225.8001,225.4274,225.6883,3862.0
2020-08-27 10:40:00,242.22,242.22,241.86,241.94,6245.0,225.6976,225.6976,225.3622,225.4367,6245.0
2020-08-27 10:45:00,241.88,241.94,241.69,241.87,4695.0,225.3808,225.4367,225.2038,225.3715,4695.0
2020-08-27 10:50:00,241.83,242.48,241.79,242.48,4476.0,225.3342,225.9399,225.297,225.9399,4476.0
2020-08-27 10:55:00,242.41,242.44,242.23,242.24,4377.0,225.8747,225.9026,225.7069,225.7163,4377.0
2020-08-27 11:00:00,242.18,242.5,242.18,242.33,4739.0,225.6604,225.9585,225.6604,225.8001,4739.0
2020-08-27 11:05:00,242.34,242.38,242.04,242.05,4395.0,225.8094,225.8467,225.5299,225.5392,4395.0
2020-08-27 11:10:00,242.04,242.08,241.68,241.7,5531.0,225.5299,225.5672,225.1945,225.2131,5531.0
2020-08-27 11:15:00,241.73,241.74,241.22,241.22,5319.0,225.2411,225.2504,224.7658,224.7658,5319.0
2020-08-27 11:20:00,241.12,241.29,241.11,241.2,5740.0,224.6727,224.8311,224.6633,224.7472,5740.0
2020-08-27 11:25:00,241.2,241.34,241.06,241.18,9120.0,224.7472,224.8777,224.6168,224.7286,9120.0
2020-08-27 11:30:00,241.26,241.51,240.89,241.51,10135.0,224.8031,225.0361,224.4584,225.0361,10135.0
2020-08-27 11:35:00,241.49,241.76,241.44,241.76,2466.0,225.0174,225.269,224.9708,225.269,2466.0
2020-08-27 11:40:00,241.69,241.82,241.64,241.79,5349.0,225.2038,225.3249,225.1572,225.297,5349.0
2020-08-27 11:45:00,241.81,241.82,241.52,241.55,4067.0,225.3156,225.3249,225.0454,225.0733,4067.0
2020-08-27 11:50:00,241.58,241.69,241.39,241.69,6186.0,225.1013,225.2038,224.9242,225.2038,6186.0
2020-08-27 11:55:00,241.67,241.71,241.35,241.43,6200.0,225.1851,225.2224,224.887,224.9615,6200.0
2020-08-27 12:00:00,241.45,241.46,241.02,241.28,14444.0,224.9802,224.9895,224.5795,224.8217,14444.0
2020-08-27 12:05:00,241.26,241.41,241.22,241.22,6414.0,224.8031,224.9429,224.7658,224.7658,6414.0
2020-08-27 12:10:00,241.2,241.26,241.05,241.1,6920.0,224.7472,224.8031,224.6074,224.654,6920.0
2020-08-27 12:15:00,241.14,241.16,240.93,240.93,6739.0,224.6913,224.7099,224.4956,224.4956,6739.0
2020-08-27 12:20:00,240.81,241.02,240.67,241.02,6522.0,224.3838,224.5795,224.2534,224.5795,6522.0
2020-08-27 12:25:00,240.93,241.02,240.73,240.73,6709.0,224.4956,224.5795,224.3093,224.3093,6709.0
2020-08-27 12:30:00,240.77,241.07,240.76,240.84,9988.0,224.3465,224.6261,224.3372,224.4118,9988.0
2020-08-27 12:35:00,240.84,240.99,240.67,240.81,21775.0,224.4118,224.5515,224.2534,224.3838,21775.0
2020-08-27 12:40:00,240.89,240.92,240.64,240.74,7800.0,224.4584,224.4863,224.2254,224.3186,7800.0
2020-08-27 12:45:00,240.7,240.86,240.48,240.56,5761.0,224.2813,224.4304,224.0763,224.1509,5761.0
2020-08-27 12:50:00,240.51,240.56,240.0,240.22,11806.0,224.1043,224.1509,223.6291,223.8341,11806.0
2020-08-27 12:55:00,240.28,240.62,240.19,240.37,9026.0,223.89,224.2068,223.8061,223.9738,9026.0
2020-08-27 13:00:00,240.26,240.39,240.17,240.27,4808.0,223.8713,223.9925,223.7875,223.8806,4808.0
2020-08-27 13:05:00,240.2,240.6,240.13,240.57,5795.0,223.8154,224.1881,223.7502,224.1602,5795.0
2020-08-27 13:10:00,240.58,240.92,240.52,240.84,4107.0,224.1695,224.4863,224.1136,224.4118,4107.0
2020-08-27 13:15:00,240.84,240.84,240.59,240.82,4978.0,224.4118,224.4118,224.1788,224.3931,4978.0
2020-08-27 13:20:00,240.76,240.98,240.7,240.8,2760.0,224.3372,224.5422,224.2813,224.3745,2760.0
2020-08-27 13:25:00,240.89,241.25,240.86,241.11,3350.0,224.4584,224.7938,224.4304,224.6633,3350.0
2020-08-27 13:30:00,241.11,241.16,240.95,241.06,3266.0,224.6633,224.7099,224.5143,224.6168,3266.0
2020-08-27 13:35:00,241.06,241.23,240.97,241.14,5542.0,224.6168,224.7752,224.5329,224.6913,5542.0
2020-08-27 13:40:00,241.17,241.21,240.98,241.16,4360.0,224.7193,224.7565,224.5422,224.7099,4360.0
2020-08-27 13:45:00,241.18,241.18,240.98,241.01,3554.0,224.7286,224.7286,224.5422,224.5702,3554.0
2020-08-27 13:50:00,241.03,241.04,240.7,240.72,4147.0,224.5888,224.5981,224.2813,224.2999,4147.0
2020-08-27 13:55:00,240.93,241.32,240.92,241.32,6662.0,224.4956,224.859,224.4863,224.859,6662.0
2020-08-27 14:00:00,241.3,241.68,241.29,241.67,3328.0,224.8404,225.1945,224.8311,225.1851,3328.0
2020-08-27 14:05:00,241.59,241.59,241.41,241.54,3042.0,225.1106,225.1106,224.9429,225.064,3042.0
2020-08-27 14:10:00,241.51,241.64,241.36,241.58,5733.0,225.0361,225.1572,224.8963,225.1013,5733.0
2020-08-27 14:15:00,241.67,241.75,241.57,241.62,2200.0,225.1851,225.2597,225.092,225.1386,2200.0
2020-08-27 14:20:00,241.66,241.66,241.46,241.53,3878.0,225.1758,225.1758,224.9895,225.0547,3878.0
2020-08-27 14:25:00,241.62,241.96,241.61,241.88,3145.0,225.1386,225.4554,225.1292,225.3808,3145.0
2020-08-27 14:30:00,241.85,241.96,241.63,241.69,7350.0,225.3529,225.4554,225.1479,225.2038,7350.0
2020-08-27 14:35:00,241.78,241.99,241.73,241.87,4932.0,225.2876,225.4833,225.2411,225.3715,4932.0
2020-08-27 14:40:00,241.95,241.98,241.76,241.77,4183.0,225.446,225.474,225.269,225.2783,4183.0
2020-08-27 14:45:00,241.8,241.9,241.54,241.57,9770.0,225.3063,225.3995,225.064,225.092,9770.0
2020-08-27 14:50:00,241.52,241.73,241.42,241.5,7457.0,225.0454,225.2411,224.9522,225.0267,7457.0
2020-08-27 14:55:00,241.46,241.74,241.45,241.66,7532.0,224.9895,225.2504,224.9802,225.1758,7532.0
2020-08-27 15:00:00,241.66,241.79,241.59,241.61,6945.0,225.1758,225.297,225.1106,225.1292,6945.0
2020-08-27 15:05:00,241.58,241.9,241.48,241.87,10868.0,225.1013,225.3995,225.0081,225.3715,10868.0
2020-08-27 15:10:00,241.93,242.12,241.82,241.95,9201.0,225.4274,225.6045,225.3249,225.446,9201.0
2020-08-27 15:15:00,241.91,242.16,241.87,242.16,7605.0,225.4088,225.6417,225.3715,225.6417,7605.0
2020-08-27 15:20:00,242.12,242.29,242.09,242.09,6345.0,225.6045,225.7629,225.5765,225.5765,6345.0
2020-08-27 15:25:00,242.09,242.09,241.8,241.86,7688.0,225.5765,225.5765,225.3063,225.3622,7688.0
2020-08-27 15:30:00,241.88,242.12,241.84,242.09,14279.0,225.3808,225.6045,225.3436,225.5765,14279.0
2020-08-27 15:35:00,242.09,242.1,241.85,241.86,20563.0,225.5765,225.5858,225.3529,225.3622,20563.0
2020-08-27 15:40:00,241.83,241.97,241.63,241.64,13552.0,225.3342,225.4647,225.1479,225.1572,13552.0
2020-08-27 15:45:00,241.65,241.9,241.42,241.49,15053.0,225.1665,225.3995,224.9522,225.0174,15053.0
2020-08-27 15:50:00,241.45,241.5,241.13,241.2,29375.0,224.9802,225.0267,224.682,224.7472,29375.0
2020-08-27 15:55:00,241.23,241.26,240.69,241.01,87003.0,224.7752,224.8031,224.272,224.5702,87003.0
2020-08-28 09:30:00,241.97,242.01,241.17,241.43,27460.0,225.4647,225.502,224.7193,224.9615,27460.0
2020-08-28 09:35:00,241.42,241.61,241.13,241.47,13403.0,224.9522,225.1292,224.682,224.9988,13403.0
2020-08-28 09:40:00,241.46,241.7,241.45,241.62,5864.0,224.9895,225.2131,224.9802,225.1386,5864.0
2020-08-28 09:45:00,241.55,241.55,241.09,241.14,9739.0,225.0733,225.0733,224.6447,224.6913,9739.0
2020-08-28 09:50:00,241.09,241.44,241.07,241.37,11944.0,224.6447,224.9708,224.6261,224.9056,11944.0
2020-08-28 09:55:00,241.34,241.52,241.29,241.36,9090.0,224.8777,225.0454,224.8311,224.8963,9090.0
2020-08-28 10:00:00,241.37,241.87,241.37,241.51,5962.0,224.9056,225.3715,224.9056,225.0361,5962.0
2020-08-28 10:05:00,241.56,241.7,241.45,241.57,7799.0,225.0826,225.2131,224.9802,225.092,7799.0
2020-08-28 10:10:00,241.6,241.83,241.38,241.39,4583.0,225.1199,225.3342,224.9149,224.9242,4583.0
2020-08-28 10:15:00,241.35,241.46,241.08,241.14,10035.0,224.887,224.9895,224.6354,224.6913,10035.0
2020-08-28 10:20:00,241.1,241.3,241.07,241.07,5234.0,224.654,224.8404,224.6261,224.6261,5234.0
2020-08-28 10:25:00,241.09,241.28,241.03,241.11,3817.0,224.6447,224.8217,224.5888,224.6633,3817.0
2020-08-28 10:30:00,241.04,241.27,240.85,240.87,7365.0,224.5981,224.8124,224.4211,224.4397,7365.0
2020-08-28 10:35:00,240.87,240.96,240.77,240.86,5684.0,224.4397,224.5236,224.3465,224.4304,5684.0
2020-08-28 10:40:00,240.9,241.23,240.9,241.08,5402.0,224.4677,224.7752,224.4677,224.6354,5402.0
2020-08-28 10:45:00,241.08,241.08,240.8,240.98,3826.0,224.6354,224.6354,224.3745,224.5422,3826.0
2020-08-28 10:50:00,240.95,240.95,240.52,240.68,5699.0,224.5143,224.5143,224.1136,224.2627,5699.0
2020-08-28 10:55:00,240.65,240.68,240.26,240.47,7588.0,224.2347,224.2627,223.8713,224.067,7588.0
2020-08-28 11:00:00,240.54,240.96,240.48,240.96,6441.0,224.1322,224.5236,224.0763,224.5236,6441.0
2020-08-28 11:05:00,241.01,241.22,240.97,241.06,6151.0,224.5702,224.7658,224.5329,224.6168,6151.0
2020-08-28 11:10:00,241.05,241.16,240.95,241.01,3645.0,224.6074,224.7099,224.5143,224.5702,3645.0
2020-08-28 11:15:00,241.06,241.07,240.92,240.99,2799.0,224.6168,224.6261,224.4863,224.5515,2799.0
2020-08-28 11:20:00,241.01,241.14,240.97,241.09,6029.0,224.5702,224.6913,224.5329,224.6447,6029.0
2020-08-28 11:25:00,241.04,241.16,240.97,240.99,4980.0,224.5981,224.7099,224.5329,224.5515,4980.0
2020-08-28 11:30:00,241.0,241.14,240.97,241.05,2871.0,224.5608,224.6913,224.5329,224.6074,2871.0
2020-08-28 11:35:00,241.05,241.05,240.77,240.86,3692.0,224.6074,224.6074,224.3465,224.4304,3692.0
2020-08-28 11:40:00,240.86,241.05,240.84,241.03,4530.0,224.4304,224.6074,224.4118,224.5888,4530.0
2020-08-28 11:45:00,241.08,241.11,240.95,241.06,2933.0,224.6354,224.6633,224.5143,224.6168,2933.0
2020-08-28 11:50:00,241.11,241.12,240.96,241.05,2660.0,224.6633,224.6727,224.5236,224.6074,2660.0
2020-08-28 11:55:00,241.04,241.24,241.04,241.09,4588.0,224.5981,224.7845,224.5981,224.6447,4588.0
2020-08-28 12:00:00,240.98,241.16,240.94,241.13,4319.0,224.5422,224.7099,224.5049,224.682,4319.0
2020-08-28 12:05:00,241.13,241.27,241.13,241.21,3588.0,224.682,224.8124,224.682,224.7565,3588.0
2020-08-28 12:10:00,241.2,241.29,241.05,241.07,1980.0,224.7472,224.8311,224.6074,224.6261,1980.0
2020-08-28 12:15:00,241.08,241.24,241.02,241.03,5478.0,224.6354,224.7845,224.5795,224.5888,5478.0
2020-08-28 12:20:00,241.02,241.08,240.93,240.96,2022.0,224.5795,224.6354,224.4956,224.5236,2022.0
2020-08-28 12:25:00,240.97,241.02,240.81,240.93,8551.0,224.5329,224.5795,224.3838,224.4956,8551.0
2020-08-28 12:30:00,240.95,241.32,240.95,241.11,11944.0,224.5143,224.859,224.5143,224.6633,11944.0
2020-08-28 12:35:00,241.13,241.18,240.97,241.08,2602.0,224.682,224.7286,224.5329,224.6354,2602.0
2020-08-28 12:40:00,241.11,241.46,241.1,241.43,5142.0,224.6633,224.9895,224.654,224.9615,5142.0
2020-08-28 12:45:00,241.44,241.79,241.44,241.78,3499.0,224.9708,225.297,224.9708,225.2876,3499.0
2020-08-28 12:50:00,241.75,241.81,241.69,241.74,3119.0,225.2597,225.3156,225.2038,225.2504,3119.0
2020-08-28 12:55:00,241.75,241.86,241.75,241.86,2181.0,225.2597,225.3622,225.2597,225.3622,2181.0
2020-08-28 13:00:00,241.86,241.86,241.77,241.8,3316.0,225.3622,225.3622,225.2783,225.3063,3316.0
2020-08-28 13:05:00,241.82,241.82,241.6,241.6,2625.0,225.3249,225.3249,225.1199,225.1199,2625.0
2020-08-28 13:10:00,241.62,241.72,241.51,241.51,3422.0,225.1386,225.2317,225.0361,225.0361,3422.0
2020-08-28 13:15:00,241.46,241.8,241.46,241.75,2963.0,224.9895,225.3063,224.9895,225.2597,2963.0
2020-08-28 13:20:00,241.72,241.77,241.58,241.58,6110.0,225.2317,225.2783,225.1013,225.1013,6110.0
2020-08-28 13:25:00,241.56,241.58,241.44,241.52,4674.0,225.0826,225.1013,224.9708,225.0454,4674.0
2020-08-28 13:30:00,241.47,241.57,241.42,241.5,8032.0,224.9988,225.092,224.9522,225.0267,8032.0
2020-08-28 13:35:00,241.53,241.54,241.45,241.45,2913.0,225.0547,225.064,224.9802,224.9802,2913.0
2020-08-28 13:40:00,241.5,241.63,241.48,241.58,5768.0,225.0267,225.1479,225.0081,225.1013,5768.0
2020-08-28 13:45:00,241.63,241.71,241.47,241.48,3602.0,225.1479,225.2224,224.9988,225.0081,3602.0
2020-08-28 13:50:00,241.5,241.68,241.49,241.67,5087.0,225.0267,225.1945,225.0174,225.1851,5087.0
2020-08-28 13:55:00,241.7,241.75,241.65,241.65,2188.0,225.2131,225.2597,225.1665,225.1665,2188.0
2020-08-28 14:00:00,241.63,241.82,241.54,241.69,4035.0,225.1479,225.3249,225.064,225.2038,4035.0
2020-08-28 14:05:00,241.68,241.71,241.45,241.66,5868.0,225.1945,225.2224,224.9802,225.1758,5868.0
2020-08-28 14:10:00,241.76,241.76,241.56,241.56,1861.0,225.269,225.269,225.0826,225.0826,1861.0
2020-08-28 14:15:00,241.63,241.63,241.57,241.62,4695.0,225.1479,225.1479,225.092,225.1386,4695.0
2020-08-28 14:20:00,241.64,241.68,241.46,241.47,4142.0,225.1572,225.1945,224.9895,224.9988,4142.0
2020-08-28 14:25:00,241.45,241.63,241.44,241.44,3990.0,224.9802,225.1479,224.9708,224.9708,3990.0
2020-08-28 14:30:00,241.46,241.49,241.25,241.25,2549.0,224.9895,225.0174,224.7938,224.7938,2549.0
2020-08-28 14:35:00,241.28,241.43,241.26,241.34,9145.0,224.8217,224.9615,224.8031,224.8777,9145.0
2020-08-28 14:40:00,241.36,241.45,241.36,241.42,3860.0,224.8963,224.9802,224.8963,224.9522,3860.0
2020-08-28 14:45:00,241.37,241.76,241.37,241.73,6279.0,224.9056,225.269,224.9056,225.2411,6279.0
2020-08-28 14:50:00,241.78,241.79,241.68,241.71,4248.0,225.2876,225.297,225.1945,225.2224,4248.0
2020-08-28 14:55:00,241.72,241.87,241.71,241.87,3869.0,225.2317,225.3715,225.2224,225.3715,3869.0
2020-08-28 15:00:00,241.86,241.89,241.79,241.86,7488.0,225.3622,225.3901,225.297,225.3622,7488.0
2020-08-28 15:05:00,241.87,242.21,241.87,242.15,26474.0,225.3715,225.6883,225.3715,225.6324,26474.0
2020-08-28 15:10:00,242.19,242.55,242.17,242.5,8202.0,225.6697,226.0051,225.651,225.9585,8202.0
2020-08-28 15:15:00,242.51,242.71,242.46,242.67,6241.0,225.9678,226.1542,225.9213,226.1169,6241.0
2020-08-28 15:20:00,242.7,242.81,242.69,242.77,6120.0,226.1449,226.2474,226.1356,226.2101,6120.0
2020-08-28 15:25:00,242.8,242.9,242.77,242.82,7312.0,226.2381,226.3312,226.2101,226.2567,7312.0
2020-08-28 15:30:00,242.78,242.97,242.77,242.89,6693.0,226.2194,226.3965,226.2101,226.3219,6693.0
2020-08-28 15:35:00,242.91,242.92,242.81,242.83,9647.0,226.3406,226.3499,226.2474,226.266,9647.0
2020-08-28 15:40:00,242.82,242.86,242.67,242.79,10156.0,226.2567,226.294,226.1169,226.2287,10156.0
2020-08-28 15:45:00,242.78,242.99,242.7,242.76,13615.0,226.2194,226.4151,226.1449,226.2008,13615.0
2020-08-28 15:50:00,242.7,242.93,242.7,242.9,33552.0,226.1449,226.3592,226.1449,226.3312,33552.0
2020-08-28 15:55:00,242.92,243.22,242.76,242.99,91100.0,226.3499,226.6294,226.2008,226.4151,91100.0
2020-08-31 09:30:00,243.3,243.54,241.53,242.42,60711.0,226.704,226.9276,225.0547,225.884,60711.0
2020-08-31 09:35:00,242.43,242.69,242.11,242.23,13388.0,225.8933,226.1356,225.5951,225.7069,13388.0
2020-08-31 09:40:00,242.25,242.54,242.17,242.22,15120.0,225.7256,225.9958,225.651,225.6976,15120.0
2020-08-31 09:45:00,242.19,242.21,241.59,241.84,10673.0,225.6697,225.6883,225.1106,225.3436,10673.0
2020-08-31 09:50:00,241.92,241.92,241.59,241.77,8609.0,225.4181,225.4181,225.1106,225.2783,8609.0
2020-08-31 09:55:00,241.84,241.84,241.48,241.67,14057.0,225.3436,225.3436,225.0081,225.1851,14057.0
2020-08-31 10:00:00,241.64,241.66,241.4,241.51,21412.0,225.1572,225.1758,224.9336,225.0361,21412.0
2020-08-31 10:05:00,241.49,241.53,241.06,241.42,29566.0,225.0174,225.0547,224.6168,224.9522,29566.0
2020-08-31 10:10:00,241.46,241.52,240.78,240.79,32402.0,224.9895,225.0454,224.3559,224.3652,32402.0
2020-08-31 10:15:00,240.81,241.4,240.65,241.33,17848.0,224.3838,224.9336,224.2347,224.8683,17848.0
2020-08-31 10:20:00,241.37,241.5,241.35,241.35,8628.0,224.9056,225.0267,224.887,224.887,8628.0
2020-08-31 10:25:00,241.35,241.52,241.11,241.28,16031.0,224.887,225.0454,224.6633,224.8217,16031.0
2020-08-31 10:30:00,241.31,241.59,241.31,241.57,10403.0,224.8497,225.1106,224.8497,225.092,10403.0
2020-08-31 10:35:00,241.52,241.52,241.4,241.4,5960.0,225.0454,225.0454,224.9336,224.9336,5960.0
2020-08-31 10:40:00,241.38,241.38,241.17,241.23,6381.0,224.9149,224.9149,224.7193,224.7752,6381.0
2020-08-31 10:45:00,241.24,241.55,241.17,241.55,4053.0,224.7845,225.0733,224.7193,225.0733,4053.0
2020-08-31 10:50:00,241.49,241.49,241.18,241.27,9711.0,225.0174,225.0174,224.7286,224.8124,9711.0
2020-08-31 10:55:00,241.33,241.52,241.21,241.38,6478.0,224.8683,225.0454,224.7565,224.9149,6478.0
2020-08-31 11:00:00,241.41,241.41,241.02,241.13,14801.0,224.9429,224.9429,224.5795,224.682,14801.0
2020-08-31 11:05:00,241.12,241.18,240.7,240.76,9393.0,224.6727,224.7286,224.2813,224.3372,9393.0
2020-08-31 11:10:00,240.81,241.05,240.61,240.9,15251.0,224.3838,224.6074,224.1975,224.4677,15251.0
2020-08-31 11:15:00,240.86,241.11,240.64,240.67,13111.0,224.4304,224.6633,224.2254,224.2534,13111.0
2020-08-31 11:20:00,240.6,240.6,240.26,240.42,10547.0,224.1881,224.1881,223.8713,224.0204,10547.0
2020-08-31 11:25:00,240.4,240.46,240.1,240.39,6829.0,224.0018,224.0577,223.7222,223.9925,6829.0
2020-08-31 11:30:00,240.42,240.44,240.28,240.44,5306.0,224.0204,224.039,223.89,224.039,5306.0
2020-08-31 11:35:00,240.6,240.88,240.59,240.82,5534.0,224.1881,224.449,224.1788,224.3931,5534.0
2020-08-31 11:40:00,240.71,240.95,240.7,240.92,2981.0,224.2906,224.5143,224.2813,224.4863,2981.0
2020-08-31 11:45:00,241.12,241.22,241.03,241.04,6232.0,224.6727,224.7658,224.5888,224.5981,6232.0
2020-08-31 11:50:00,241.02,241.12,240.97,241.07,5730.0,224.5795,224.6727,224.5329,224.6261,5730.0
2020-08-31 11:55:00,241.12,241.34,241.06,241.24,5222.0,224.6727,224.8777,224.6168,224.7845,5222.0
2020-08-31 12:00:00,241.2,241.26,240.85,240.98,8251.0,224.7472,224.8031,224.4211,224.5422,8251.0
2020-08-31 12:05:00,240.92,241.26,240.91,241.2,7545.0,224.4863,224.8031,224.477,224.7472,7545.0
2020-08-31 12:10:00,241.2,241.32,241.14,241.14,5230.0,224.7472,224.859,224.6913,224.6913,5230.0
2020-08-31 12:15:00,241.14,241.35,241.06,241.24,5684.0,224.6913,224.887,224.6168,224.7845,5684.0
2020-08-31 12:20:00,241.2,241.22,241.06,241.07,2353.0,224.7472,224.7658,224.6168,224.6261,2353.0
2020-08-31 12:25:00,241.08,241.18,240.89,241.14,4157.0,224.6354,224.7286,224.4584,224.6913,4157.0
2020-08-31 12:30:00,241.13,241.13,240.95,241.02,5011.0,224.682,224.682,224.5143,224.5795,5011.0
2020-08-31 12:35:00,240.93,240.93,240.67,240.68,4359.0,224.4956,224.4956,224.2534,224.2627,4359.0
2020-08-31 12:40:00,240.7,240.82,240.5,240.55,3634.0,224.2813,224.3931,224.095,224.1415,3634.0
2020-08-31 12:45:00,240.49,240.56,240.3,240.34,9487.0,224.0856,224.1509,223.9086,223.9459,9487.0
2020-08-31 12:50:00,240.33,240.52,240.3,240.5,5737.0,223.9366,224.1136,223.9086,224.095,5737.0
2020-08-31 12:55:00,240.45,240.48,240.33,240.37,6974.0,224.0484,224.0763,223.9366,223.9738,6974.0
2020-08-31 13:00:00,240.41,240.54,240.33,240.44,8990.0,224.0111,224.1322,223.9366,224.039,8990.0
2020-08-31 13:05:00,240.42,240.52,240.34,240.4,4789.0,224.0204,224.1136,223.9459,224.0018,4789.0
2020-08-31 13:10:00,240.41,240.42,240.31,240.42,4198.0,224.0111,224.0204,223.9179,224.0204,4198.0
2020-08-31 13:15:00,240.41,240.54,240.35,240.43,8077.0,224.0111,224.1322,223.9552,224.0297,8077.0
2020-08-31 13:20:00,240.41,240.56,240.31,240.49,5692.0,224.0111,224.1509,223.9179,224.0856,5692.0
2020-08-31 13:25:00,240.43,240.45,240.2,240.25,12278.0,224.0297,224.0484,223.8154,223.862,12278.0
2020-08-31 13:30:00,240.25,240.45,240.24,240.36,5439.0,223.862,224.0484,223.8527,223.9645,5439.0
2020-08-31 13:35:00,240.38,240.39,240.17,240.2,4235.0,223.9831,223.9925,223.7875,223.8154,4235.0
2020-08-31 13:40:00,240.21,240.31,240.1,240.1,9078.0,223.8247,223.9179,223.7222,223.7222,9078.0
2020-08-31 13:45:00,240.08,240.14,239.94,239.94,15444.0,223.7036,223.7595,223.5732,223.5732,15444.0
2020-08-31 13:50:00,239.92,240.0,239.88,239.88,6880.0,223.5545,223.6291,223.5172,223.5172,6880.0
2020-08-31 13:55:00,239.84,239.87,239.37,239.47,16062.0,223.48,223.5079,223.042,223.1352,16062.0
2020-08-31 14:00:00,239.48,239.54,239.13,239.13,14347.0,223.1445,223.2004,222.8184,222.8184,14347.0
2020-08-31 14:05:00,239.1,239.53,239.1,239.43,15146.0,222.7905,223.1911,222.7905,223.0979,15146.0
2020-08-31 14:10:00,239.46,239.57,239.22,239.3,13493.0,223.1259,223.2284,222.9023,222.9768,13493.0
2020-08-31 14:15:00,239.32,239.44,239.16,239.22,8552.0,222.9954,223.1073,222.8464,222.9023,8552.0
2020-08-31 14:20:00,239.22,239.43,239.21,239.43,7600.0,222.9023,223.0979,222.8929,223.0979,7600.0
2020-08-31 14:25:00,239.47,239.57,239.21,239.26,11838.0,223.1352,223.2284,222.8929,222.9395,11838.0
2020-08-31 14:30:00,239.27,239.34,239.18,239.25,5631.0,222.9489,223.0141,222.865,222.9302,5631.0
2020-08-31 14:35:00,239.24,239.41,239.15,239.41,6758.0,222.9209,223.0793,222.837,223.0793,6758.0
2020-08-31 14:40:00,239.47,239.79,239.39,239.66,12355.0,223.1352,223.4334,223.0607,223.3123,12355.0
2020-08-31 14:45:00,239.65,239.86,239.62,239.62,10790.0,223.3029,223.4986,223.275,223.275,10790.0
2020-08-31 14:50:00,239.65,239.85,239.62,239.74,7770.0,223.3029,223.4893,223.275,223.3868,7770.0
2020-08-31 14:55:00,239.79,239.88,239.51,239.58,11253.0,223.4334,223.5172,223.1725,223.2377,11253.0
2020-08-31 15:00:00,239.51,239.6,239.29,239.37,13835.0,223.1725,223.2563,222.9675,223.042,13835.0
2020-08-31 15:05:00,239.36,239.69,239.33,239.67,8855.0,223.0327,223.3402,223.0048,223.3216,8855.0
2020-08-31 15:10:00,239.7,239.74,239.55,239.64,10374.0,223.3495,223.3868,223.2098,223.2936,10374.0
2020-08-31 15:15:00,239.62,239.72,239.34,239.34,13334.0,223.275,223.3682,223.0141,223.0141,13334.0
2020-08-31 15:20:00,239.31,239.39,239.13,239.14,14210.0,222.9861,223.0607,222.8184,222.8277,14210.0
2020-08-31 15:25:00,239.21,239.8,239.14,239.8,18035.0,222.8929,223.4427,222.8277,223.4427,18035.0
2020-08-31 15:30:00,239.81,239.84,239.54,239.61,16985.0,223.452,223.48,223.2004,223.2657,16985.0
2020-08-31 15:35:00,239.64,240.06,239.62,239.96,16695.0,223.2936,223.685,223.275,223.5918,16695.0
2020-08-31 15:40:00,239.94,239.99,239.71,239.98,20450.0,223.5732,223.6197,223.3588,223.6104,20450.0
2020-08-31 15:45:00,240.0,240.82,240.0,240.76,25698.0,223.6291,224.3931,223.6291,224.3372,25698.0
2020-08-31 15:50:00,240.71,240.81,240.36,240.37,31145.0,224.2906,224.3838,223.9645,223.9738,31145.0
2020-08-31 15:55:00,240.34,240.6,239.78,239.78,87150.0,223.9459,224.1881,223.4241,223.4241,87150.0
2020-09-01 09:30:00,238.49,239.0,238.18,238.45,72895.0,222.2221,222.6973,221.9332,222.1848,72895.0
2020-09-01 09:35:00,238.64,239.1,238.54,238.9,28523.0,222.3618,222.7905,222.2687,222.6041,28523.0
2020-09-01 09:40:00,238.91,239.35,238.76,239.27,18943.0,222.6134,223.0234,222.4736,222.9489,18943.0
2020-09-01 09:45:00,239.31,239.55,239.13,239.42,11329.0,222.9861,223.2098,222.8184,223.0886,11329.0
2020-09-01 09:50:00,239.4,239.5,239.23,239.43,11377.0,223.07,223.1632,222.9116,223.0979,11377.0
2020-09-01 09:55:00,239.47,239.47,239.02,239.2,7424.0,223.1352,223.1352,222.7159,222.8836,7424.0
2020-09-01 10:00:00,239.3,239.59,239.23,239.29,15502.0,222.9768,223.247,222.9116,222.9675,15502.0
2020-09-01 10:05:00,239.35,239.35,238.78,238.84,11018.0,223.0234,223.0234,222.4923,222.5482,11018.0
2020-09-01 10:10:00,238.89,239.01,238.5,238.5,13671.0,222.5948,222.7066,222.2314,222.2314,13671.0
2020-09-01 10:15:00,238.61,238.81,238.52,238.74,18683.0,222.3339,222.5202,222.25,222.455,18683.0
2020-09-01 10:20:00,238.81,238.91,238.69,238.75,28807.0,222.5202,222.6134,222.4084,222.4643,28807.0
2020-09-01 10:25:00,238.73,239.1,238.63,239.1,36093.0,222.4457,222.7905,222.3525,222.7905,36093.0
2020-09-01 10:30:00,238.99,239.02,238.73,238.86,9464.0,222.688,222.7159,222.4457,222.5668,9464.0
2020-09-01 10:35:00,238.87,239.03,238.7,239.01,33617.0,222.5761,222.7252,222.4177,222.7066,33617.0
2020-09-01 10:40:00,238.98,239.08,238.79,238.89,9547.0,222.6786,222.7718,222.5016,222.5948,9547.0
2020-09-01 10:45:00,238.86,239.13,238.77,238.86,8387.0,222.5668,222.8184,222.483,222.5668,8387.0
2020-09-01 10:50:00,238.86,238.99,238.58,238.61,8376.0,222.5668,222.688,222.3059,222.3339,8376.0
2020-09-01 10:55:00,238.62,238.67,238.28,238.49,16397.0,222.3432,222.3898,222.0264,222.2221,16397.0
2020-09-01 11:00:00,238.56,238.77,238.38,238.41,9385.0,222.2873,222.483,222.1196,222.1475,9385.0
2020-09-01 11:05:00,238.41,238.41,237.65,237.77,22164.0,222.1475,222.1475,221.4394,221.5512,22164.0
2020-09-01 11:10:00,237.76,238.26,237.7,238.05,15705.0,221.5419,222.0078,221.4859,221.8121,15705.0
2020-09-01 11:15:00,238.05,238.07,237.73,237.74,12170.0,221.8121,221.8307,221.5139,221.5232,12170.0
2020-09-01 11:20:00,237.66,237.72,237.21,237.4,17467.0,221.4487,221.5046,221.0294,221.2064,17467.0
2020-09-01 11:25:00,237.56,237.65,237.28,237.51,15716.0,221.3555,221.4394,221.0946,221.3089,15716.0
2020-09-01 11:30:00,237.57,237.69,237.43,237.51,16065.0,221.3648,221.4766,221.2344,221.3089,16065.0
2020-09-01 11:35:00,237.53,237.62,237.45,237.45,17385.0,221.3275,221.4114,221.253,221.253,17385.0
2020-09-01 11:40:00,237.54,237.67,237.27,237.55,13032.0,221.3369,221.458,221.0853,221.3462,13032.0
2020-09-01 11:45:00,237.5,237.5,237.2,237.38,7788.0,221.2996,221.2996,221.0201,221.1878,7788.0
2020-09-01 11:50:00,237.43,237.58,237.33,237.38,8208.0,221.2344,221.3741,221.1412,221.1878,8208.0
2020-09-01 11:55:00,237.4,237.82,237.32,237.6,10806.0,221.2064,221.5978,221.1319,221.3928,10806.0
2020-09-01 12:00:00,237.73,238.1,237.73,238.08,7474.0,221.5139,221.8587,221.5139,221.84,7474.0
2020-09-01 12:05:00,238.13,238.18,238.0,238.09,6976.0,221.8866,221.9332,221.7655,221.8493,6976.0
2020-09-01 12:10:00,238.09,238.21,238.03,238.11,6653.0,221.8493,221.9612,221.7934,221.868,6653.0
2020-09-01 12:15:00,238.12,238.13,237.94,238.06,4493.0,221.8773,221.8866,221.7096,221.8214,4493.0
2020-09-01 12:20:00,238.07,238.1,237.8,237.81,5774.0,221.8307,221.8587,221.5791,221.5884,5774.0
2020-09-01 12:25:00,237.83,237.91,237.76,237.87,6685.0,221.6071,221.6816,221.5419,221.6444,6685.0
2020-09-01 12:30:00,237.72,237.94,237.71,237.94,6206.0,221.5046,221.7096,221.4953,221.7096,6206.0
2020-09-01 12:35:00,237.94,237.95,237.78,237.84,7466.0,221.7096,221.7189,221.5605,221.6164,7466.0
2020-09-01 12:40:00,237.82,238.08,237.78,238.04,5192.0,221.5978,221.84,221.5605,221.8028,5192.0
2020-09-01 12:45:00,238.2,238.2,237.99,238.01,9667.0,221.9518,221.9518,221.7562,221.7748,9667.0
2020-09-01 12:50:00,237.97,238.12,237.96,237.99,5123.0,221.7375,221.8773,221.7282,221.7562,5123.0
2020-09-01 12:55:00,237.99,238.14,237.91,238.08,6498.0,221.7562,221.8959,221.6816,221.84,6498.0
2020-09-01 13:00:00,238.06,238.06,237.81,237.89,7167.0,221.8214,221.8214,221.5884,221.663,7167.0
2020-09-01 13:05:00,237.93,237.94,237.69,237.7,4613.0,221.7003,221.7096,221.4766,221.4859,4613.0
2020-09-01 13:10:00,237.7,237.81,237.6,237.74,7283.0,221.4859,221.5884,221.3928,221.5232,7283.0
2020-09-01 13:15:00,237.7,237.92,237.7,237.8,5161.0,221.4859,221.6909,221.4859,221.5791,5161.0
2020-09-01 13:20:00,237.78,238.08,237.77,238.0,6100.0,221.5605,221.84,221.5512,221.7655,6100.0
2020-09-01 13:25:00,238.03,238.15,237.97,238.07,8842.0,221.7934,221.9053,221.7375,221.8307,8842.0
2020-09-01 13:30:00,238.06,238.07,237.92,237.97,6904.0,221.8214,221.8307,221.6909,221.7375,6904.0
2020-09-01 13:35:00,238.01,238.07,237.96,238.0,6465.0,221.7748,221.8307,221.7282,221.7655,6465.0
2020-09-01 13:40:00,238.04,238.18,237.96,238.17,11445.0,221.8028,221.9332,221.7282,221.9239,11445.0
2020-09-01 13:45:00,238.13,238.18,237.98,238.07,7042.0,221.8866,221.9332,221.7468,221.8307,7042.0
2020-09-01 13:50:00,238.05,238.08,237.92,238.0,7614.0,221.8121,221.84,221.6909,221.7655,7614.0
2020-09-01 13:55:00,237.95,238.14,237.87,238.05,8635.0,221.7189,221.8959,221.6444,221.8121,8635.0
2020-09-01 14:00:00,237.99,238.06,237.75,238.01,7655.0,221.7562,221.8214,221.5325,221.7748,7655.0
2020-09-01 14:05:00,238.06,238.22,238.06,238.22,6147.0,221.8214,221.9705,221.8214,221.9705,6147.0
2020-09-01 14:10:00,238.19,238.42,238.19,238.36,6766.0,221.9425,222.1568,221.9425,222.1009,6766.0
2020-09-01 14:15:00,238.36,238.5,238.22,238.5,5007.0,222.1009,222.2314,221.9705,222.2314,5007.0
2020-09-01 14:20:00,238.48,238.62,238.41,238.56,6526.0,222.2127,222.3432,222.1475,222.2873,6526.0
2020-09-01 14:25:00,238.52,238.65,238.34,238.62,7651.0,222.25,222.3711,222.0823,222.3432,7651.0
2020-09-01 14:30:00,238.61,238.8,238.5,238.57,7761.0,222.3339,222.5109,222.2314,222.2966,7761.0
2020-09-01 14:35:00,238.56,238.83,238.51,238.83,6009.0,222.2873,222.5389,222.2407,222.5389,6009.0
2020-09-01 14:40:00,238.82,238.88,238.74,238.77,6239.0,222.5296,222.5855,222.455,222.483,6239.0
2020-09-01 14:45:00,238.79,238.84,238.65,238.68,12544.0,222.5016,222.5482,222.3711,222.3991,12544.0
2020-09-01 14:50:00,238.64,238.76,238.59,238.76,12579.0,222.3618,222.4736,222.3152,222.4736,12579.0
2020-09-01 14:55:00,238.73,239.25,238.72,239.2,11127.0,222.4457,222.9302,222.4364,222.8836,11127.0
2020-09-01 15:00:00,239.24,239.25,239.01,239.08,14472.0,222.9209,222.9302,222.7066,222.7718,14472.0
2020-09-01 15:05:00,239.12,239.38,239.05,239.2,14094.0,222.8091,223.0514,222.7439,222.8836,14094.0
2020-09-01 15:10:00,239.15,239.21,239.02,239.16,21885.0,222.837,222.8929,222.7159,222.8464,21885.0
2020-09-01 15:15:00,239.19,239.48,239.17,239.45,9877.0,222.8743,223.1445,222.8557,223.1166,9877.0
2020-09-01 15:20:00,239.46,239.62,239.36,239.54,14760.0,223.1259,223.275,223.0327,223.2004,14760.0
2020-09-01 15:25:00,239.58,239.65,239.44,239.48,18720.0,223.2377,223.3029,223.1073,223.1445,18720.0
2020-09-01 15:30:00,239.55,239.65,239.47,239.54,13463.0,223.2098,223.3029,223.1352,223.2004,13463.0
2020-09-01 15:35:00,239.51,239.72,239.5,239.59,17207.0,223.1725,223.3682,223.1632,223.247,17207.0
2020-09-01 15:40:00,239.59,239.95,239.58,239.9,23795.0,223.247,223.5825,223.2377,223.5359,23795.0
2020-09-01 15:45:00,239.9,240.01,239.49,239.53,33395.0,223.5359,223.6384,223.1538,223.1911,33395.0
2020-09-01 15:50:00,239.47,239.57,239.22,239.34,30621.0,223.1352,223.2284,222.9023,223.0141,30621.0
2020-09-01 15:55:00,239.33,240.0,239.18,239.99,79229.0,223.0048,223.6291,222.865,223.6197,79229.0
2020-09-02 09:30:00,241.9,241.95,240.84,241.33,38531.0,225.3995,225.446,224.4118,224.8683,38531.0
2020-09-02 09:35:00,241.28,242.1,241.11,241.89,14003.0,224.8217,225.5858,224.6633,225.3901,14003.0
2020-09-02 09:40:00,241.93,241.93,241.45,241.58,12320.0,225.4274,225.4274,224.9802,225.1013,12320.0
2020-09-02 09:45:00,241.69,241.9,241.39,241.85,11393.0,225.2038,225.3995,224.9242,225.3529,11393.0
2020-09-02 09:50:00,241.7,242.19,241.32,242.16,8570.0,225.2131,225.6697,224.859,225.6417,8570.0
2020-09-02 09:55:00,242.25,243.5,242.22,243.21,27288.0,225.7256,226.8903,225.6976,226.6201,27288.0
2020-09-02 10:00:00,243.11,243.31,242.04,242.77,13172.0,226.5269,226.7133,225.5299,226.2101,13172.0
2020-09-02 10:05:00,243.04,243.09,242.32,242.84,9298.0,226.4617,226.5083,225.7908,226.2753,9298.0
2020-09-02 10:10:00,242.82,243.25,242.75,243.16,9483.0,226.2567,226.6574,226.1915,226.5735,9483.0
2020-09-02 10:15:00,243.14,243.47,243.1,243.4,5186.0,226.5549,226.8624,226.5176,226.7971,5186.0
2020-09-02 10:20:00,243.53,243.53,243.3,243.37,11345.0,226.9183,226.9183,226.704,226.7692,11345.0
2020-09-02 10:25:00,243.31,243.74,243.31,243.67,8066.0,226.7133,227.1139,226.7133,227.0487,8066.0
2020-09-02 10:30:00,243.62,243.76,243.42,243.62,7242.0,227.0021,227.1326,226.8158,227.0021,7242.0
2020-09-02 10:35:00,243.58,243.83,243.53,243.76,7331.0,226.9649,227.1978,226.9183,227.1326,7331.0
2020-09-02 10:40:00,243.84,243.97,243.45,243.79,9098.0,227.2071,227.3283,226.8437,227.1605,9098.0
2020-09-02 10:45:00,243.81,243.99,243.5,243.92,12969.0,227.1792,227.3469,226.8903,227.2817,12969.0
2020-09-02 10:50:00,243.94,244.34,243.94,244.33,9947.0,227.3003,227.673,227.3003,227.6637,9947.0
2020-09-02 10:55:00,244.31,244.42,243.81,243.97,9895.0,227.6451,227.7476,227.1792,227.3283,9895.0
2020-09-02 11:00:00,243.99,244.15,243.69,243.78,9412.0,227.3469,227.496,227.0674,227.1512,9412.0
2020-09-02 11:05:00,243.69,243.74,243.28,243.53,9757.0,227.0674,227.1139,226.6853,226.9183,9757.0
2020-09-02 11:10:00,243.48,243.96,243.43,243.69,7401.0,226.8717,227.3189,226.8251,227.0674,7401.0
2020-09-02 11:15:00,243.74,243.91,243.47,243.56,15980.0,227.1139,227.2724,226.8624,226.9462,15980.0
2020-09-02 11:20:00,243.57,243.81,243.32,243.34,8552.0,226.9555,227.1792,226.7226,226.7412,8552.0
2020-09-02 11:25:00,243.26,243.59,243.08,243.57,9528.0,226.6667,226.9742,226.499,226.9555,9528.0
2020-09-02 11:30:00,243.64,243.88,243.58,243.72,6839.0,227.0208,227.2444,226.9649,227.0953,6839.0
2020-09-02 11:35:00,243.78,243.97,243.52,243.72,8995.0,227.1512,227.3283,226.909,227.0953,8995.0
2020-09-02 11:40:00,243.79,243.86,243.62,243.77,13068.0,227.1605,227.2258,227.0021,227.1419,13068.0
2020-09-02 11:45:00,243.76,244.08,243.65,244.0,7909.0,227.1326,227.4308,227.0301,227.3562,7909.0
2020-09-02 11:50:00,243.94,244.12,243.91,244.09,9032.0,227.3003,227.468,227.2724,227.4401,9032.0
2020-09-02 11:55:00,244.14,244.21,243.97,244.09,7886.0,227.4867,227.5519,227.3283,227.4401,7886.0
2020-09-02 12:00:00,244.08,244.26,244.01,244.14,6707.0,227.4308,227.5985,227.3655,227.4867,6707.0
2020-09-02 12:05:00,244.12,244.15,244.04,244.07,6985.0,227.468,227.496,227.3935,227.4214,6985.0
2020-09-02 12:10:00,244.08,244.18,244.03,244.15,5758.0,227.4308,227.5239,227.3842,227.496,5758.0
2020-09-02 12:15:00,244.2,244.47,244.2,244.37,6880.0,227.5426,227.7942,227.5426,227.701,6880.0
2020-09-02 12:20:00,244.37,244.43,244.21,244.35,12902.0,227.701,227.7569,227.5519,227.6823,12902.0
2020-09-02 12:25:00,244.32,244.5,244.07,244.34,24824.0,227.6544,227.8221,227.4214,227.673,24824.0
2020-09-02 12:30:00,244.31,244.43,244.29,244.39,4417.0,227.6451,227.7569,227.6264,227.7196,4417.0
2020-09-02 12:35:00,244.39,244.65,244.36,244.58,7847.0,227.7196,227.9619,227.6917,227.8966,7847.0
2020-09-02 12:40:00,244.53,244.82,244.53,244.82,4370.0,227.8501,228.1203,227.8501,228.1203,4370.0
2020-09-02 12:45:00,244.87,244.94,244.72,244.77,7632.0,228.1669,228.2321,228.0271,228.0737,7632.0
2020-09-02 12:50:00,244.81,244.89,244.78,244.81,4635.0,228.111,228.1855,228.083,228.111,4635.0
2020-09-02 12:55:00,244.8,244.93,244.7,244.7,4553.0,228.1016,228.2228,228.0085,228.0085,4553.0
2020-09-02 13:00:00,244.73,244.85,244.68,244.72,6908.0,228.0364,228.1482,227.9898,228.0271,6908.0
2020-09-02 13:05:00,244.73,244.85,244.7,244.85,5628.0,228.0364,228.1482,228.0085,228.1482,5628.0
2020-09-02 13:10:00,244.84,245.28,244.79,245.09,16299.0,228.1389,228.5489,228.0923,228.3719,16299.0
2020-09-02 13:15:00,245.09,245.29,245.07,245.19,3320.0,228.3719,228.5582,228.3532,228.465,3320.0
2020-09-02 13:20:00,245.19,245.34,245.06,245.24,4679.0,228.465,228.6048,228.3439,228.5116,4679.0
2020-09-02 13:25:00,245.33,245.33,245.13,245.3,3853.0,228.5955,228.5955,228.4091,228.5675,3853.0
2020-09-02 13:30:00,245.29,245.37,245.2,245.37,3018.0,228.5582,228.6328,228.4744,228.6328,3018.0
2020-09-02 13:35:00,245.43,245.59,245.35,245.59,2609.0,228.6887,228.8378,228.6141,228.8378,2609.0
2020-09-02 13:40:00,245.59,245.68,245.5,245.58,5999.0,228.8378,228.9216,228.7539,228.8284,5999.0
2020-09-02 13:45:00,245.59,245.65,245.54,245.64,4535.0,228.8378,228.8937,228.7912,228.8843,4535.0
2020-09-02 13:50:00,245.69,245.71,245.55,245.61,5051.0,228.9309,228.9496,228.8005,228.8564,5051.0
2020-09-02 13:55:00,245.6,245.61,245.4,245.49,4770.0,228.8471,228.8564,228.6607,228.7446,4770.0
2020-09-02 14:00:00,245.44,245.49,245.01,245.31,4802.0,228.698,228.7446,228.2973,228.5769,4802.0
2020-09-02 14:05:00,245.36,245.36,245.12,245.14,7757.0,228.6234,228.6234,228.3998,228.4185,7757.0
2020-09-02 14:10:00,245.17,245.22,245.0,245.08,5795.0,228.4464,228.493,228.288,228.3625,5795.0
2020-09-02 14:15:00,245.09,245.5,245.09,245.47,8075.0,228.3719,228.7539,228.3719,228.7259,8075.0
2020-09-02 14:20:00,245.5,245.72,245.48,245.68,6929.0,228.7539,228.9589,228.7353,228.9216,6929.0
2020-09-02 14:25:00,245.7,245.84,245.59,245.75,14583.0,228.9403,229.0707,228.8378,228.9868,14583.0
2020-09-02 14:30:00,245.7,245.9,245.58,245.9,11465.0,228.9403,229.1266,228.8284,229.1266,11465.0
2020-09-02 14:35:00,245.86,245.92,245.76,245.92,7078.0,229.0893,229.1452,228.9962,229.1452,7078.0
2020-09-02 14:40:00,245.94,246.01,245.83,245.83,13769.0,229.1639,229.2291,229.0614,229.0614,13769.0
2020-09-02 14:45:00,245.85,246.22,245.79,246.12,11660.0,229.08,229.4248,229.0241,229.3316,11660.0
2020-09-02 14:50:00,246.12,246.23,245.97,246.07,7257.0,229.3316,229.4341,229.1918,229.285,7257.0
2020-09-02 14:55:00,246.07,246.15,246.02,246.09,7192.0,229.285,229.3596,229.2384,229.3036,7192.0
2020-09-02 15:00:00,246.06,246.17,245.96,246.11,5727.0,229.2757,229.3782,229.1825,229.3223,5727.0
2020-09-02 15:05:00,246.17,246.17,245.84,246.04,13544.0,229.3782,229.3782,229.0707,229.2571,13544.0
2020-09-02 15:10:00,246.04,246.35,246.01,246.28,8733.0,229.2571,229.5459,229.2291,229.4807,8733.0
2020-09-02 15:15:00,246.28,246.54,246.23,246.54,7037.0,229.4807,229.723,229.4341,229.723,7037.0
2020-09-02 15:20:00,246.51,246.66,246.49,246.59,5170.0,229.695,229.8348,229.6764,229.7695,5170.0
2020-09-02 15:25:00,246.66,246.72,246.26,246.41,9467.0,229.8348,229.8907,229.4621,229.6018,9467.0
2020-09-02 15:30:00,246.45,246.58,246.27,246.48,15054.0,229.6391,229.7602,229.4714,229.667,15054.0
2020-09-02 15:35:00,246.51,246.9,246.48,246.88,17022.0,229.695,230.0584,229.667,230.0398,17022.0
2020-09-02 15:40:00,246.85,247.34,246.81,247.25,32266.0,230.0118,230.4684,229.9745,230.3845,32266.0
2020-09-02 15:45:00,247.24,247.7,247.12,247.68,33048.0,230.3752,230.8038,230.2634,230.7852,33048.0
2020-09-02 15:50:00,247.71,247.82,247.18,247.67,56484.0,230.8131,230.9156,230.3193,230.7759,56484.0
2020-09-02 15:55:00,247.62,247.79,247.18,247.18,125938.0,230.7293,230.8877,230.3193,230.3193,125938.0
2020-09-03 09:30:00,245.1,246.15,245.0,245.56,59137.0,228.3812,229.3596,228.288,228.8098,59137.0
2020-09-03 09:35:00,245.42,245.42,244.84,245.13,11038.0,228.6794,228.6794,228.1389,228.4091,11038.0
2020-09-03 09:40:00,245.19,245.19,244.61,244.86,13112.0,228.465,228.465,227.9246,228.1575,13112.0
2020-09-03 09:45:00,244.84,245.24,244.55,245.23,13052.0,228.1389,228.5116,227.8687,228.5023,13052.0
2020-09-03 09:50:00,245.22,245.22,244.67,244.72,12264.0,228.493,228.493,227.9805,228.0271,12264.0
2020-09-03 09:55:00,244.7,245.93,244.69,245.73,17711.0,228.0085,229.1546,227.9991,228.9682,17711.0
2020-09-03 10:00:00,245.62,245.75,245.07,245.31,17240.0,228.8657,228.9868,228.3532,228.5769,17240.0
2020-09-03 10:05:00,245.38,245.38,244.38,244.42,24277.0,228.6421,228.6421,227.7103,227.7476,24277.0
2020-09-03 10:10:00,244.4,244.54,244.17,244.31,18085.0,227.7289,227.8594,227.5146,227.6451,18085.0
2020-09-03 10:15:00,244.3,244.31,243.5,243.56,16903.0,227.6357,227.6451,226.8903,226.9462,16903.0
2020-09-03 10:20:00,243.58,243.58,242.4,242.52,6973.0,226.9649,226.9649,225.8654,225.9772,6973.0
2020-09-03 10:25:00,242.51,243.01,242.51,242.94,9844.0,225.9678,226.4337,225.9678,226.3685,9844.0
2020-09-03 10:30:00,243.16,243.48,242.69,243.19,7979.0,226.5735,226.8717,226.1356,226.6015,7979.0
2020-09-03 10:35:00,243.25,243.43,242.44,242.65,17956.0,226.6574,226.8251,225.9026,226.0983,17956.0
2020-09-03 10:40:00,242.65,243.1,242.55,242.64,7341.0,226.0983,226.5176,226.0051,226.089,7341.0
2020-09-03 10:45:00,242.58,242.76,241.77,241.88,14131.0,226.0331,226.2008,225.2783,225.3808,14131.0
2020-09-03 10:50:00,241.81,242.92,241.75,242.91,17320.0,225.3156,226.3499,225.2597,226.3406,17320.0
2020-09-03 10:55:00,242.83,242.98,242.4,242.89,15027.0,226.266,226.4058,225.8654,226.3219,15027.0
2020-09-03 11:00:00,242.93,242.98,241.74,241.87,11443.0,226.3592,226.4058,225.2504,225.3715,11443.0
2020-09-03 11:05:00,241.88,241.93,240.64,240.95,16852.0,225.3808,225.4274,224.2254,224.5143,16852.0
2020-09-03 11:10:00,241.05,241.22,240.85,240.96,6866.0,224.6074,224.7658,224.4211,224.5236,6866.0
2020-09-03 11:15:00,240.86,240.86,238.96,239.11,26017.0,224.4304,224.4304,222.66,222.7998,26017.0
2020-09-03 11:20:00,239.11,239.91,238.98,239.71,22262.0,222.7998,223.5452,222.6786,223.3588,22262.0
2020-09-03 11:25:00,239.84,240.46,239.62,240.18,21911.0,223.48,224.0577,223.275,223.7968,21911.0
2020-09-03 11:30:00,240.21,240.67,239.96,240.4,6525.0,223.8247,224.2534,223.5918,224.0018,6525.0
2020-09-03 11:35:00,240.17,240.76,239.91,240.76,5434.0,223.7875,224.3372,223.5452,224.3372,5434.0
2020-09-03 11:40:00,241.03,241.59,240.98,241.12,9454.0,224.5888,225.1106,224.5422,224.6727,9454.0
2020-09-03 11:45:00,241.1,241.42,240.77,241.41,12759.0,224.654,224.9522,224.3465,224.9429,12759.0
2020-09-03 11:50:00,241.56,241.81,241.36,241.69,8174.0,225.0826,225.3156,224.8963,225.2038,8174.0
2020-09-03 11:55:00,241.84,241.84,240.9,241.02,18493.0,225.3436,225.3436,224.4677,224.5795,18493.0
2020-09-03 12:00:00,241.16,241.23,240.55,240.93,18600.0,224.7099,224.7752,224.1415,224.4956,18600.0
2020-09-03 12:05:00,240.99,241.33,240.74,241.25,10845.0,224.5515,224.8683,224.3186,224.7938,10845.0
2020-09-03 12:10:00,241.31,241.58,241.3,241.39,4348.0,224.8497,225.1013,224.8404,224.9242,4348.0
2020-09-03 12:15:00,241.46,241.61,241.11,241.47,6752.0,224.9895,225.1292,224.6633,224.9988,6752.0
2020-09-03 12:20:00,241.47,241.47,241.13,241.2,5489.0,224.9988,224.9988,224.682,224.7472,5489.0
2020-09-03 12:25:00,241.03,241.18,240.62,240.63,11270.0,224.5888,224.7286,224.2068,224.2161,11270.0
2020-09-03 12:30:00,240.52,240.62,239.63,239.63,4245.0,224.1136,224.2068,223.2843,223.2843,4245.0
2020-09-03 12:35:00,239.61,240.39,239.49,240.1,7064.0,223.2657,223.9925,223.1538,223.7222,7064.0
2020-09-03 12:40:00,240.16,240.2,239.62,239.64,8230.0,223.7781,223.8154,223.275,223.2936,8230.0
2020-09-03 12:45:00,239.7,240.0,239.24,239.24,9516.0,223.3495,223.6291,222.9209,222.9209,9516.0
2020-09-03 12:50:00,239.43,239.51,239.0,239.46,8040.0,223.0979,223.1725,222.6973,223.1259,8040.0
2020-09-03 12:55:00,239.26,239.63,238.98,238.98,5834.0,222.9395,223.2843,222.6786,222.6786,5834.0
2020-09-03 13:00:00,238.99,238.99,237.9,238.0,12209.0,222.688,222.688,221.6723,221.7655,12209.0
2020-09-03 13:05:00,238.17,239.14,238.17,238.97,7943.0,221.9239,222.8277,221.9239,222.6693,7943.0
2020-09-03 13:10:00,238.89,239.9,238.89,239.9,6666.0,222.5948,223.5359,222.5948,223.5359,6666.0
2020-09-03 13:15:00,239.75,239.97,239.02,239.02,7674.0,223.3961,223.6011,222.7159,222.7159,7674.0
2020-09-03 13:20:00,239.15,239.57,238.89,239.23,11064.0,222.837,223.2284,222.5948,222.9116,11064.0
2020-09-03 13:25:00,239.26,239.84,238.93,239.71,11401.0,222.9395,223.48,222.632,223.3588,11401.0
2020-09-03 13:30:00,239.62,239.67,238.46,238.74,10546.0,223.275,223.3216,222.1941,222.455,10546.0
2020-09-03 13:35:00,238.74,239.01,238.66,238.76,4749.0,222.455,222.7066,222.3805,222.4736,4749.0
2020-09-03 13:40:00,238.81,239.06,238.54,238.6,6556.0,222.5202,222.7532,222.2687,222.3246,6556.0
2020-09-03 13:45:00,238.58,239.02,238.58,238.62,6093.0,222.3059,222.7159,222.3059,222.3432,6093.0
2020-09-03 13:50:00,238.7,239.38,238.62,239.31,7944.0,222.4177,223.0514,222.3432,222.9861,7944.0
2020-09-03 13:55:00,239.3,239.43,239.19,239.19,3268.0,222.9768,223.0979,222.8743,222.8743,3268.0
2020-09-03 14:00:00,239.19,239.31,238.96,239.3,9355.0,222.8743,222.9861,222.66,222.9768,9355.0
2020-09-03 14:05:00,239.45,239.6,239.05,239.48,6117.0,223.1166,223.2563,222.7439,223.1445,6117.0
2020-09-03 14:10:00,239.45,239.85,239.19,239.42,5623.0,223.1166,223.4893,222.8743,223.0886,5623.0
2020-09-03 14:15:00,239.39,239.4,238.67,238.89,4366.0,223.0607,223.07,222.3898,222.5948,4366.0
2020-09-03 14:20:00,238.97,239.1,238.68,238.73,4821.0,222.6693,222.7905,222.3991,222.4457,4821.0
2020-09-03 14:25:00,238.6,239.22,238.6,239.14,7590.0,222.3246,222.9023,222.3246,222.8277,7590.0
2020-09-03 14:30:00,239.04,239.75,238.92,239.49,5620.0,222.7345,223.3961,222.6227,223.1538,5620.0
2020-09-03 14:35:00,239.39,239.86,239.38,239.56,5879.0,223.0607,223.4986,223.0514,223.2191,5879.0
2020-09-03 14:40:00,239.47,239.63,238.92,239.03,9131.0,223.1352,223.2843,222.6227,222.7252,9131.0
2020-09-03 14:45:00,239.01,239.26,238.62,238.75,6910.0,222.7066,222.9395,222.3432,222.4643,6910.0
2020-09-03 14:50:00,238.81,239.05,238.4,238.43,7156.0,222.5202,222.7439,222.1382,222.1662,7156.0
2020-09-03 14:55:00,238.41,238.47,237.85,238.0,11200.0,222.1475,222.2034,221.6257,221.7655,11200.0
2020-09-03 15:00:00,237.92,238.3,237.61,237.8,12988.0,221.6909,222.045,221.4021,221.5791,12988.0
2020-09-03 15:05:00,237.76,238.37,237.59,238.21,13819.0,221.5419,222.1102,221.3835,221.9612,13819.0
2020-09-03 15:10:00,238.24,238.65,237.92,238.65,10868.0,221.9891,222.3711,221.6909,222.3711,10868.0
2020-09-03 15:15:00,238.57,238.78,238.3,238.37,6898.0,222.2966,222.4923,222.045,222.1102,6898.0
2020-09-03 15:20:00,238.34,238.4,237.72,237.86,6712.0,222.0823,222.1382,221.5046,221.635,6712.0
2020-09-03 15:25:00,237.78,238.06,237.42,237.43,10571.0,221.5605,221.8214,221.225,221.2344,10571.0
2020-09-03 15:30:00,237.42,237.94,237.13,237.14,15014.0,221.225,221.7096,220.9548,220.9641,15014.0
2020-09-03 15:35:00,237.17,238.42,237.17,238.15,22799.0,220.9921,222.1568,220.9921,221.9053,22799.0
2020-09-03 15:40:00,238.14,238.65,237.81,238.52,15209.0,221.8959,222.3711,221.5884,222.25,15209.0
2020-09-03 15:45:00,238.61,238.72,237.84,237.85,22989.0,222.3339,222.4364,221.6164,221.6257,22989.0
2020-09-03 15:50:00,237.84,239.39,237.38,239.02,43945.0,221.6164,223.0607,221.1878,222.7159,43945.0
2020-09-03 15:55:00,239.0,239.84,238.84,239.07,114966.0,222.6973,223.48,222.5482,222.7625,114966.0
2020-09-04 09:30:00,240.17,240.87,239.2,240.61,43389.0,223.7875,224.4397,222.8836,224.1975,43389.0
2020-09-04 09:35:00,240.59,240.61,239.39,239.4,13110.0,224.1788,224.1975,223.0607,223.07,13110.0
2020-09-04 09:40:00,239.18,240.39,239.18,240.01,16954.0,222.865,223.9925,222.865,223.6384,16954.0
2020-09-04 09:45:00,240.08,240.09,238.3,238.34,12212.0,223.7036,223.7129,222.045,222.0823,12212.0
2020-09-04 09:50:00,238.56,239.08,238.16,238.49,11306.0,222.2873,222.7718,221.9146,222.2221,11306.0
2020-09-04 09:55:00,238.56,239.03,238.18,238.78,10929.0,222.2873,222.7252,221.9332,222.4923,10929.0
2020-09-04 10:00:00,238.61,239.1,238.23,238.58,15953.0,222.3339,222.7905,221.9798,222.3059,15953.0
2020-09-04 10:05:00,238.35,238.41,237.89,238.29,9187.0,222.0916,222.1475,221.663,222.0357,9187.0
2020-09-04 10:10:00,238.22,238.27,236.64,236.86,25540.0,221.9705,222.0171,220.4983,220.7032,25540.0
2020-09-04 10:15:00,236.77,237.15,234.58,234.85,28622.0,220.6194,220.9735,218.5788,218.8304,28622.0
2020-09-04 10:20:00,234.75,235.68,234.3,235.23,47288.0,218.7372,219.6037,218.3179,219.1844,47288.0
2020-09-04 10:25:00,235.29,235.56,234.3,234.38,16768.0,219.2403,219.4919,218.3179,218.3924,16768.0
2020-09-04 10:30:00,234.39,234.99,233.61,233.84,15357.0,218.4017,218.9608,217.6749,217.8892,15357.0
2020-09-04 10:35:00,233.75,233.93,232.1,233.5,15699.0,217.8054,217.9731,216.2679,217.5724,15699.0
2020-09-04 10:40:00,233.31,233.6,232.2,232.24,13663.0,217.3954,217.6656,216.3611,216.3984,13663.0
2020-09-04 10:45:00,232.45,233.6,232.34,233.6,11121.0,216.5941,217.6656,216.4916,217.6656,11121.0
2020-09-04 10:50:00,233.34,233.75,233.01,233.56,12253.0,217.4234,217.8054,217.1159,217.6283,12253.0
2020-09-04 10:55:00,233.57,234.55,233.53,234.49,7958.0,217.6377,218.5508,217.6004,218.4949,7958.0
2020-09-04 11:00:00,234.36,234.43,233.72,234.2,9503.0,218.3738,218.439,217.7774,218.2247,9503.0
2020-09-04 11:05:00,234.01,234.25,233.35,233.79,7615.0,218.0477,218.2713,217.4327,217.8427,7615.0
2020-09-04 11:10:00,233.78,234.2,233.47,233.85,7547.0,217.8333,218.2247,217.5445,217.8986,7547.0
2020-09-04 11:15:00,233.96,234.14,232.82,233.43,10301.0,218.0011,218.1688,216.9388,217.5072,10301.0
2020-09-04 11:20:00,233.32,233.35,232.54,232.55,11313.0,217.4047,217.4327,216.6779,216.6872,11313.0
2020-09-04 11:25:00,232.48,232.82,231.9,232.75,15875.0,216.622,216.9388,216.0816,216.8736,15875.0
2020-09-04 11:30:00,233.0,233.57,233.0,233.56,6812.0,217.1065,217.6377,217.1065,217.6283,6812.0
2020-09-04 11:35:00,233.45,233.83,233.43,233.6,7304.0,217.5259,217.8799,217.5072,217.6656,7304.0
2020-09-04 11:40:00,233.51,233.79,232.89,232.9,11026.0,217.5818,217.8427,217.0041,217.0134,11026.0
2020-09-04 11:45:00,233.04,233.6,233.04,233.24,7937.0,217.1438,217.6656,217.1438,217.3302,7937.0
2020-09-04 11:50:00,233.36,234.38,233.17,234.38,12673.0,217.442,218.3924,217.265,218.3924,12673.0
2020-09-04 11:55:00,234.29,234.58,233.63,234.58,8906.0,218.3086,218.5788,217.6936,218.5788,8906.0
2020-09-04 12:00:00,234.55,234.99,234.46,234.48,11342.0,218.5508,218.9608,218.467,218.4856,11342.0
2020-09-04 12:05:00,234.58,234.8,233.9,233.9,5003.0,218.5788,218.7838,217.9452,217.9452,5003.0
2020-09-04 12:10:00,234.05,234.37,233.96,234.37,13560.0,218.0849,218.3831,218.0011,218.3831,13560.0
2020-09-04 12:15:00,234.5,234.55,233.65,233.78,7550.0,218.5042,218.5508,217.7122,217.8333,7550.0
2020-09-04 12:20:00,233.93,234.49,233.63,234.49,10290.0,217.9731,218.4949,217.6936,218.4949,10290.0
2020-09-04 12:25:00,234.57,235.07,234.51,235.07,6351.0,218.5695,219.0353,218.5135,219.0353,6351.0
2020-09-04 12:30:00,234.94,235.61,234.87,235.61,7120.0,218.9142,219.5385,218.849,219.5385,7120.0
2020-09-04 12:35:00,235.54,235.72,235.38,235.56,9414.0,219.4733,219.641,219.3242,219.4919,9414.0
2020-09-04 12:40:00,235.67,235.73,235.12,235.38,11504.0,219.5944,219.6503,219.0819,219.3242,11504.0
2020-09-04 12:45:00,235.3,235.95,235.3,235.44,9355.0,219.2497,219.8553,219.2497,219.3801,9355.0
2020-09-04 12:50:00,235.44,235.62,235.07,235.3,6666.0,219.3801,219.5478,219.0353,219.2497,6666.0
2020-09-04 12:55:00,235.2,235.38,234.89,235.28,6361.0,219.1565,219.3242,218.8676,219.231,6361.0
2020-09-04 13:00:00,235.27,235.28,234.46,234.59,4870.0,219.2217,219.231,218.467,218.5881,4870.0
2020-09-04 13:05:00,234.59,234.99,234.53,234.99,7577.0,218.5881,218.9608,218.5322,218.9608,7577.0
2020-09-04 13:10:00,234.87,235.02,234.65,234.93,4785.0,218.849,218.9888,218.644,218.9049,4785.0
2020-09-04 13:15:00,234.86,234.86,234.29,234.34,5517.0,218.8397,218.8397,218.3086,218.3551,5517.0
2020-09-04 13:20:00,234.39,234.92,234.33,234.79,7090.0,218.4017,218.8956,218.3458,218.7744,7090.0
2020-09-04 13:25:00,234.8,235.03,234.64,234.64,2803.0,218.7838,218.9981,218.6347,218.6347,2803.0
2020-09-04 13:30:00,234.56,234.59,234.16,234.3,8053.0,218.5601,218.5881,218.1874,218.3179,8053.0
2020-09-04 13:35:00,234.4,235.22,234.05,235.1,11639.0,218.411,219.1751,218.0849,219.0633,11639.0
2020-09-04 13:40:00,235.07,235.15,234.83,234.91,15055.0,219.0353,219.1099,218.8117,218.8863,15055.0
2020-09-04 13:45:00,234.91,235.74,234.9,235.4,7381.0,218.8863,219.6596,218.8769,219.3428,7381.0
2020-09-04 13:50:00,235.16,235.5,234.95,235.5,3573.0,219.1192,219.436,218.9235,219.436,3573.0
2020-09-04 13:55:00,235.35,235.68,235.35,235.62,5229.0,219.2962,219.6037,219.2962,219.5478,5229.0
2020-09-04 14:00:00,235.56,235.71,235.05,235.12,8022.0,219.4919,219.6317,219.0167,219.0819,8022.0
2020-09-04 14:05:00,235.15,235.39,234.95,235.25,6167.0,219.1099,219.3335,218.9235,219.2031,6167.0
2020-09-04 14:10:00,235.18,235.35,235.11,235.13,4484.0,219.1378,219.2962,219.0726,219.0913,4484.0
2020-09-04 14:15:00,235.16,235.86,235.04,235.79,6796.0,219.1192,219.7715,219.0074,219.7062,6796.0
2020-09-04 14:20:00,235.74,236.13,235.58,235.98,9183.0,219.6596,220.023,219.5106,219.8833,9183.0
2020-09-04 14:25:00,235.93,236.52,235.93,236.45,6634.0,219.8367,220.3864,219.8367,220.3212,6634.0
2020-09-04 14:30:00,236.42,236.67,236.18,236.65,12978.0,220.2933,220.5262,220.0696,220.5076,12978.0
2020-09-04 14:35:00,236.7,237.68,236.7,237.68,12902.0,220.5542,221.4673,220.5542,221.4673,12902.0
2020-09-04 14:40:00,237.59,237.96,237.55,237.73,6348.0,221.3835,221.7282,221.3462,221.5139,6348.0
2020-09-04 14:45:00,237.78,238.53,237.78,238.2,9250.0,221.5605,222.2593,221.5605,221.9518,9250.0
2020-09-04 14:50:00,238.08,238.31,237.91,237.91,5907.0,221.84,222.0543,221.6816,221.6816,5907.0
2020-09-04 14:55:00,237.98,238.36,237.85,238.34,6710.0,221.7468,222.1009,221.6257,222.0823,6710.0
2020-09-04 15:00:00,238.3,238.43,237.9,238.31,9027.0,222.045,222.1662,221.6723,222.0543,9027.0
2020-09-04 15:05:00,238.35,238.42,238.01,238.11,11112.0,222.0916,222.1568,221.7748,221.868,11112.0
2020-09-04 15:10:00,238.13,238.2,237.55,237.62,12230.0,221.8866,221.9518,221.3462,221.4114,12230.0
2020-09-04 15:15:00,237.61,238.53,237.6,238.33,11816.0,221.4021,222.2593,221.3928,222.073,11816.0
2020-09-04 15:20:00,238.32,238.66,238.32,238.53,16476.0,222.0637,222.3805,222.0637,222.2593,16476.0
2020-09-04 15:25:00,238.51,238.64,238.1,238.33,17903.0,222.2407,222.3618,221.8587,222.073,17903.0
2020-09-04 15:30:00,238.33,238.39,237.68,237.91,19555.0,222.073,222.1289,221.4673,221.6816,19555.0
2020-09-04 15:35:00,237.94,237.99,236.66,237.04,20815.0,221.7096,221.7562,220.5169,220.871,20815.0
2020-09-04 15:40:00,237.08,237.18,236.5,236.61,23961.0,220.9082,221.0014,220.3678,220.4703,23961.0
2020-09-04 15:45:00,236.56,237.23,236.04,236.11,21919.0,220.4237,221.048,219.9392,220.0044,21919.0
2020-09-04 15:50:00,236.12,236.67,235.75,236.28,27851.0,220.0137,220.5262,219.669,220.1628,27851.0
2020-09-04 15:55:00,236.32,236.7,235.99,236.08,66163.0,220.2001,220.5542,219.8926,219.9765,66163.0
2020-09-08 09:30:00,231.05,233.03,230.62,231.87,81290.0,215.2896,217.1345,214.8889,216.0536,81290.0
2020-09-08 09:35:00,231.59,233.45,231.19,232.83,49082.0,215.7927,217.5259,215.42,216.9481,49082.0
2020-09-08 09:40:00,232.74,232.74,231.28,231.79,38838.0,216.8643,216.8643,215.5039,215.9791,38838.0
2020-09-08 09:45:00,231.73,232.91,231.33,231.71,24235.0,215.9232,217.0227,215.5505,215.9045,24235.0
2020-09-08 09:50:00,231.62,232.11,231.26,232.11,11714.0,215.8207,216.2773,215.4852,216.2773,11714.0
2020-09-08 09:55:00,232.05,232.99,232.02,232.81,17833.0,216.2213,217.0972,216.1934,216.9295,17833.0
2020-09-08 10:00:00,232.96,233.26,232.18,232.19,18386.0,217.0693,217.3488,216.3425,216.3518,18386.0
2020-09-08 10:05:00,232.21,232.5,231.72,232.43,15313.0,216.3704,216.6407,215.9139,216.5754,15313.0
2020-09-08 10:10:00,232.52,233.39,232.22,233.39,10712.0,216.6593,217.4699,216.3798,217.4699,10712.0
2020-09-08 10:15:00,233.5,233.56,233.11,233.36,15793.0,217.5724,217.6283,217.209,217.442,15793.0
2020-09-08 10:20:00,233.37,233.74,233.03,233.45,21016.0,217.4513,217.7961,217.1345,217.5259,21016.0
2020-09-08 10:25:00,233.41,233.85,233.35,233.54,23492.0,217.4886,217.8986,217.4327,217.6097,23492.0
2020-09-08 10:30:00,233.5,233.7,232.8,233.23,18379.0,217.5724,217.7588,216.9202,217.3209,18379.0
2020-09-08 10:35:00,233.43,234.28,233.25,234.28,13046.0,217.5072,218.2992,217.3395,218.2992,13046.0
2020-09-08 10:40:00,234.27,234.32,232.93,233.65,7406.0,218.2899,218.3365,217.0413,217.7122,7406.0
2020-09-08 10:45:00,233.53,233.64,232.67,232.67,8583.0,217.6004,217.7029,216.7991,216.7991,8583.0
2020-09-08 10:50:00,232.67,233.72,232.59,233.22,11007.0,216.7991,217.7774,216.7245,217.3115,11007.0
2020-09-08 10:55:00,233.26,233.68,233.03,233.25,6896.0,217.3488,217.7402,217.1345,217.3395,6896.0
2020-09-08 11:00:00,233.13,233.97,232.74,233.6,7864.0,217.2277,218.0104,216.8643,217.6656,7864.0
2020-09-08 11:05:00,233.51,233.85,233.08,233.58,8806.0,217.5818,217.8986,217.1811,217.647,8806.0
2020-09-08 11:10:00,233.74,234.24,233.71,234.01,16810.0,217.7961,218.262,217.7681,218.0477,16810.0
2020-09-08 11:15:00,234.03,234.89,234.02,234.74,14539.0,218.0663,218.8676,218.057,218.7279,14539.0
2020-09-08 11:20:00,234.82,234.9,234.27,234.27,9509.0,218.8024,218.8769,218.2899,218.2899,9509.0
2020-09-08 11:25:00,234.44,234.59,234.2,234.41,9294.0,218.4483,218.5881,218.2247,218.4204,9294.0
2020-09-08 11:30:00,234.2,234.35,233.63,233.75,9302.0,218.2247,218.3645,217.6936,217.8054,9302.0
2020-09-08 11:35:00,233.79,234.1,233.6,233.77,10778.0,217.8427,218.1315,217.6656,217.824,10778.0
2020-09-08 11:40:00,233.69,233.85,233.28,233.8,11669.0,217.7495,217.8986,217.3674,217.852,11669.0
2020-09-08 11:45:00,233.78,234.26,233.49,233.86,13428.0,217.8333,218.2806,217.5631,217.9079,13428.0
2020-09-08 11:50:00,233.88,233.88,233.15,233.17,7390.0,217.9265,217.9265,217.2463,217.265,7390.0
2020-09-08 11:55:00,233.07,233.95,233.03,233.91,7447.0,217.1718,217.9917,217.1345,217.9545,7447.0
2020-09-08 12:00:00,233.84,234.05,233.59,233.9,6160.0,217.8892,218.0849,217.6563,217.9452,6160.0
2020-09-08 12:05:00,233.9,234.19,233.54,233.94,13626.0,217.9452,218.2154,217.6097,217.9824,13626.0
2020-09-08 12:10:00,234.02,234.21,233.64,233.87,11391.0,218.057,218.234,217.7029,217.9172,11391.0
2020-09-08 12:15:00,233.85,234.05,233.63,233.79,15150.0,217.8986,218.0849,217.6936,217.8427,15150.0
2020-09-08 12:20:00,233.8,234.2,233.42,234.09,23254.0,217.852,218.2247,217.4979,218.1222,23254.0
2020-09-08 12:25:00,233.99,234.01,233.26,233.27,20029.0,218.029,218.0477,217.3488,217.3581,20029.0
2020-09-08 12:30:00,233.3,233.68,233.02,233.63,17506.0,217.3861,217.7402,217.1252,217.6936,17506.0
2020-09-08 12:35:00,233.57,233.84,233.53,233.62,6144.0,217.6377,217.8892,217.6004,217.6843,6144.0
2020-09-08 12:40:00,233.57,233.81,233.27,233.56,5288.0,217.6377,217.8613,217.3581,217.6283,5288.0
2020-09-08 12:45:00,233.68,234.2,233.68,234.19,7430.0,217.7402,218.2247,217.7402,218.2154,7430.0
2020-09-08 12:50:00,234.08,234.39,234.07,234.22,4553.0,218.1129,218.4017,218.1036,218.2433,4553.0
2020-09-08 12:55:00,234.27,234.39,234.2,234.32,5985.0,218.2899,218.4017,218.2247,218.3365,5985.0
2020-09-08 13:00:00,234.32,234.5,234.14,234.5,7021.0,218.3365,218.5042,218.1688,218.5042,7021.0
2020-09-08 13:05:00,234.49,234.66,234.3,234.3,8271.0,218.4949,218.6533,218.3179,218.3179,8271.0
2020-09-08 13:10:00,234.21,234.9,234.18,234.85,5903.0,218.234,218.8769,218.2061,218.8304,5903.0
2020-09-08 13:15:00,234.9,235.1,234.74,235.08,11814.0,218.8769,219.0633,218.7279,219.0447,11814.0
2020-09-08 13:20:00,235.02,235.24,234.95,235.14,7420.0,218.9888,219.1938,218.9235,219.1006,7420.0
2020-09-08 13:25:00,235.12,235.16,234.96,234.98,5376.0,219.0819,219.1192,218.9329,218.9515,5376.0
2020-09-08 13:30:00,235.02,235.1,234.72,234.91,9947.0,218.9888,219.0633,218.7092,218.8863,9947.0
2020-09-08 13:35:00,234.92,235.46,234.92,235.31,8316.0,218.8956,219.3987,218.8956,219.259,8316.0
2020-09-08 13:40:00,235.35,235.65,235.35,235.62,6443.0,219.2962,219.5758,219.2962,219.5478,6443.0
2020-09-08 13:45:00,235.67,235.78,235.5,235.73,7676.0,219.5944,219.6969,219.436,219.6503,7676.0
2020-09-08 13:50:00,235.71,236.0,235.59,235.92,9427.0,219.6317,219.9019,219.5199,219.8274,9427.0
2020-09-08 13:55:00,235.91,235.98,235.65,235.72,7206.0,219.818,219.8833,219.5758,219.641,7206.0
2020-09-08 14:00:00,235.76,235.97,235.36,235.44,4916.0,219.6783,219.874,219.3056,219.3801,4916.0
2020-09-08 14:05:00,235.45,235.45,235.19,235.27,9705.0,219.3894,219.3894,219.1472,219.2217,9705.0
2020-09-08 14:10:00,235.33,235.43,234.88,234.96,8338.0,219.2776,219.3708,218.8583,218.9329,8338.0
2020-09-08 14:15:00,234.99,235.04,234.58,234.7,12485.0,218.9608,219.0074,218.5788,218.6906,12485.0
2020-09-08 14:20:00,234.72,234.82,234.49,234.49,10498.0,218.7092,218.8024,218.4949,218.4949,10498.0
2020-09-08 14:25:00,234.52,234.74,234.29,234.34,23381.0,218.5229,218.7279,218.3086,218.3551,23381.0
2020-09-08 14:30:00,234.29,234.32,233.83,233.83,10520.0,218.3086,218.3365,217.8799,217.8799,10520.0
2020-09-08 14:35:00,233.97,233.97,233.18,233.25,6792.0,218.0104,218.0104,217.2743,217.3395,6792.0
2020-09-08 14:40:00,233.32,233.34,232.88,232.88,10488.0,217.4047,217.4234,216.9947,216.9947,10488.0
2020-09-08 14:45:00,233.02,233.42,232.71,233.11,7930.0,217.1252,217.4979,216.8363,217.209,7930.0
2020-09-08 14:50:00,233.09,233.1,232.64,232.95,7971.0,217.1904,217.1997,216.7711,217.06,7971.0
2020-09-08 14:55:00,232.95,233.89,232.88,233.74,14016.0,217.06,217.9358,216.9947,217.7961,14016.0
2020-09-08 15:00:00,233.59,233.59,232.51,232.51,8382.0,217.6563,217.6563,216.65,216.65,8382.0
2020-09-08 15:05:00,232.59,232.9,232.44,232.88,11135.0,216.7245,217.0134,216.5847,216.9947,11135.0
2020-09-08 15:10:00,233.03,233.41,233.03,233.38,8675.0,217.1345,217.4886,217.1345,217.4606,8675.0
2020-09-08 15:15:00,233.31,233.55,232.79,233.29,12979.0,217.3954,217.619,216.9109,217.3768,12979.0
2020-09-08 15:20:00,233.36,233.75,233.35,233.64,11960.0,217.442,217.8054,217.4327,217.7029,11960.0
2020-09-08 15:25:00,233.68,234.06,233.49,234.06,12369.0,217.7402,218.0942,217.5631,218.0942,12369.0
2020-09-08 15:30:00,234.1,234.71,233.74,233.79,18920.0,218.1315,218.6999,217.7961,217.8427,18920.0
2020-09-08 15:35:00,233.78,234.39,233.78,233.99,17582.0,217.8333,218.4017,217.8333,218.029,17582.0
2020-09-08 15:40:00,234.09,234.28,233.88,233.93,22070.0,218.1222,218.2992,217.9265,217.9731,22070.0
2020-09-08 15:45:00,233.92,234.07,233.17,233.91,30707.0,217.9638,218.1036,217.265,217.9545,30707.0
2020-09-08 15:50:00,233.8,233.8,232.85,233.05,36783.0,217.852,217.852,216.9668,217.1531,36783.0
2020-09-08 15:55:00,233.09,233.38,232.61,232.65,156326.0,217.1904,217.4606,216.7431,216.7804,156326.0
2020-09-09 09:30:00,236.8,236.83,235.72,236.37,40042.0,220.6473,220.6753,219.641,220.2467,40042.0
2020-09-09 09:35:00,236.38,236.39,234.86,235.05,14130.0,220.256,220.2653,218.8397,219.0167,14130.0
2020-09-09 09:40:00,235.01,235.7,235.01,235.4,20130.0,218.9794,219.6224,218.9794,219.3428,20130.0
2020-09-09 09:45:00,235.52,235.81,235.29,235.36,9441.0,219.4547,219.7249,219.2403,219.3056,9441.0
2020-09-09 09:50:00,235.41,235.79,234.81,235.75,15533.0,219.3522,219.7062,218.7931,219.669,15533.0
2020-09-09 09:55:00,235.89,236.46,235.69,236.46,13330.0,219.7994,220.3305,219.6131,220.3305,13330.0
2020-09-09 10:00:00,236.5,237.36,236.46,237.36,14631.0,220.3678,221.1691,220.3305,221.1691,14631.0
2020-09-09 10:05:00,237.39,237.84,237.02,237.25,13653.0,221.1971,221.6164,220.8523,221.0666,13653.0
2020-09-09 10:10:00,237.16,237.66,237.15,237.22,9890.0,220.9828,221.4487,220.9735,221.0387,9890.0
2020-09-09 10:15:00,237.34,238.25,237.34,238.09,11012.0,221.1505,221.9984,221.1505,221.8493,11012.0
2020-09-09 10:20:00,237.89,238.42,237.8,238.23,10166.0,221.663,222.1568,221.5791,221.9798,10166.0
2020-09-09 10:25:00,238.21,238.66,238.17,238.39,12832.0,221.9612,222.3805,221.9239,222.1289,12832.0
2020-09-09 10:30:00,238.32,238.34,237.8,238.13,12338.0,222.0637,222.0823,221.5791,221.8866,12338.0
2020-09-09 10:35:00,238.28,238.6,238.16,238.46,7282.0,222.0264,222.3246,221.9146,222.1941,7282.0
2020-09-09 10:40:00,238.54,238.76,238.47,238.63,8177.0,222.2687,222.4736,222.2034,222.3525,8177.0
2020-09-09 10:45:00,238.63,238.75,238.1,238.1,4609.0,222.3525,222.4643,221.8587,221.8587,4609.0
2020-09-09 10:50:00,238.25,238.34,237.98,238.13,6618.0,221.9984,222.0823,221.7468,221.8866,6618.0
2020-09-09 10:55:00,238.18,238.54,237.84,238.05,24414.0,221.9332,222.2687,221.6164,221.8121,24414.0
2020-09-09 11:00:00,238.09,239.46,238.08,239.33,38819.0,221.8493,223.1259,221.84,223.0048,38819.0
2020-09-09 11:05:00,239.34,239.74,239.1,239.1,14048.0,223.0141,223.3868,222.7905,222.7905,14048.0
2020-09-09 11:10:00,239.09,239.13,238.8,239.07,7942.0,222.7811,222.8184,222.5109,222.7625,7942.0
2020-09-09 11:15:00,239.06,239.26,238.87,238.94,4655.0,222.7532,222.9395,222.5761,222.6414,4655.0
2020-09-09 11:20:00,238.96,239.36,238.9,239.21,7491.0,222.66,223.0327,222.6041,222.8929,7491.0
2020-09-09 11:25:00,239.16,239.25,238.97,239.07,8878.0,222.8464,222.9302,222.6693,222.7625,8878.0
2020-09-09 11:30:00,239.0,239.32,239.0,239.28,13043.0,222.6973,222.9954,222.6973,222.9582,13043.0
2020-09-09 11:35:00,239.32,239.39,238.81,239.22,13226.0,222.9954,223.0607,222.5202,222.9023,13226.0
2020-09-09 11:40:00,239.25,239.33,239.11,239.22,11466.0,222.9302,223.0048,222.7998,222.9023,11466.0
2020-09-09 11:45:00,239.31,239.44,239.07,239.3,2758.0,222.9861,223.1073,222.7625,222.9768,2758.0
2020-09-09 11:50:00,239.38,239.43,239.15,239.17,5512.0,223.0514,223.0979,222.837,222.8557,5512.0
2020-09-09 11:55:00,239.18,239.24,239.06,239.22,1533.0,222.865,222.9209,222.7532,222.9023,1533.0
2020-09-09 12:00:00,239.22,239.38,239.16,239.38,6000.0,222.9023,223.0514,222.8464,223.0514,6000.0
2020-09-09 12:05:00,239.4,239.4,239.19,239.34,4829.0,223.07,223.07,222.8743,223.0141,4829.0
2020-09-09 12:10:00,239.42,239.61,239.42,239.49,4268.0,223.0886,223.2657,223.0886,223.1538,4268.0
2020-09-09 12:15:00,239.5,239.61,239.33,239.56,3750.0,223.1632,223.2657,223.0048,223.2191,3750.0
2020-09-09 12:20:00,239.56,239.68,239.51,239.67,3608.0,223.2191,223.3309,223.1725,223.3216,3608.0
2020-09-09 12:25:00,239.63,239.66,239.46,239.47,4470.0,223.2843,223.3123,223.1259,223.1352,4470.0
2020-09-09 12:30:00,239.53,239.72,239.43,239.71,4205.0,223.1911,223.3682,223.0979,223.3588,4205.0
2020-09-09 12:35:00,239.73,239.98,239.73,239.79,5487.0,223.3775,223.6104,223.3775,223.4334,5487.0
2020-09-09 12:40:00,239.79,239.96,239.72,239.95,4790.0,223.4334,223.5918,223.3682,223.5825,4790.0
2020-09-09 12:45:00,239.99,240.14,239.87,239.91,11429.0,223.6197,223.7595,223.5079,223.5452,11429.0
2020-09-09 12:50:00,239.96,240.11,239.96,240.06,3670.0,223.5918,223.7316,223.5918,223.685,3670.0
2020-09-09 12:55:00,240.11,240.44,240.11,240.32,8935.0,223.7316,224.039,223.7316,223.9272,8935.0
2020-09-09 13:00:00,240.35,240.84,240.35,240.76,6078.0,223.9552,224.4118,223.9552,224.3372,6078.0
2020-09-09 13:05:00,240.77,240.96,240.77,240.82,8164.0,224.3465,224.5236,224.3465,224.3931,8164.0
2020-09-09 13:10:00,240.8,240.9,240.7,240.79,7585.0,224.3745,224.4677,224.2813,224.3652,7585.0
2020-09-09 13:15:00,240.75,240.77,240.5,240.5,7180.0,224.3279,224.3465,224.095,224.095,7180.0
2020-09-09 13:20:00,240.54,240.64,240.35,240.44,12816.0,224.1322,224.2254,223.9552,224.039,12816.0
2020-09-09 13:25:00,240.46,240.5,240.2,240.23,10015.0,224.0577,224.095,223.8154,223.8434,10015.0
2020-09-09 13:30:00,240.28,240.45,240.15,240.4,11580.0,223.89,224.0484,223.7688,224.0018,11580.0
2020-09-09 13:35:00,240.44,240.59,240.41,240.41,8661.0,224.039,224.1788,224.0111,224.0111,8661.0
2020-09-09 13:40:00,240.38,240.42,239.84,239.84,5717.0,223.9831,224.0204,223.48,223.48,5717.0
2020-09-09 13:45:00,239.86,240.05,239.71,239.94,4660.0,223.4986,223.6757,223.3588,223.5732,4660.0
2020-09-09 13:50:00,239.91,240.05,239.9,240.04,2842.0,223.5452,223.6757,223.5359,223.6663,2842.0
2020-09-09 13:55:00,240.05,240.05,239.84,239.93,4404.0,223.6757,223.6757,223.48,223.5638,4404.0
2020-09-09 14:00:00,239.93,240.03,239.7,239.7,7335.0,223.5638,223.657,223.3495,223.3495,7335.0
2020-09-09 14:05:00,239.77,240.42,239.76,240.3,7585.0,223.4147,224.0204,223.4054,223.9086,7585.0
2020-09-09 14:10:00,240.35,240.41,240.14,240.2,3629.0,223.9552,224.0111,223.7595,223.8154,3629.0
2020-09-09 14:15:00,240.22,240.45,240.2,240.34,3604.0,223.8341,224.0484,223.8154,223.9459,3604.0
2020-09-09 14:20:00,240.32,240.49,240.28,240.39,3561.0,223.9272,224.0856,223.89,223.9925,3561.0
2020-09-09 14:25:00,240.52,240.52,240.13,240.14,3712.0,224.1136,224.1136,223.7502,223.7595,3712.0
2020-09-09 14:30:00,240.22,240.57,240.22,240.52,3882.0,223.8341,224.1602,223.8341,224.1136,3882.0
2020-09-09 14:35:00,240.54,240.71,240.18,240.39,26765.0,224.1322,224.2906,223.7968,223.9925,26765.0
2020-09-09 14:40:00,240.35,240.69,240.24,240.69,9449.0,223.9552,224.272,223.8527,224.272,9449.0
2020-09-09 14:45:00,240.73,240.8,240.53,240.72,5150.0,224.3093,224.3745,224.1229,224.2999,5150.0
2020-09-09 14:50:00,240.74,240.89,240.58,240.88,5573.0,224.3186,224.4584,224.1695,224.449,5573.0
2020-09-09 14:55:00,240.88,240.96,240.64,240.74,6635.0,224.449,224.5236,224.2254,224.3186,6635.0
2020-09-09 15:00:00,240.76,241.03,240.75,240.91,4976.0,224.3372,224.5888,224.3279,224.477,4976.0
2020-09-09 15:05:00,240.9,241.07,240.84,241.05,7519.0,224.4677,224.6261,224.4118,224.6074,7519.0
2020-09-09 15:10:00,240.95,240.96,240.74,240.84,6593.0,224.5143,224.5236,224.3186,224.4118,6593.0
2020-09-09 15:15:00,240.85,241.16,240.76,241.09,5433.0,224.4211,224.7099,224.3372,224.6447,5433.0
2020-09-09 15:20:00,241.15,241.35,240.99,241.28,8627.0,224.7006,224.887,224.5515,224.8217,8627.0
2020-09-09 15:25:00,241.27,241.29,240.96,241.16,7892.0,224.8124,224.8311,224.5236,224.7099,7892.0
2020-09-09 15:30:00,241.09,241.36,240.97,241.02,8058.0,224.6447,224.8963,224.5329,224.5795,8058.0
2020-09-09 15:35:00,240.98,240.98,240.4,240.4,12231.0,224.5422,224.5422,224.0018,224.0018,12231.0
2020-09-09 15:40:00,240.4,240.47,239.94,240.09,12120.0,224.0018,224.067,223.5732,223.7129,12120.0
2020-09-09 15:45:00,240.08,240.13,239.53,239.69,21883.0,223.7036,223.7502,223.1911,223.3402,21883.0
2020-09-09 15:50:00,239.5,239.97,239.17,239.95,25985.0,223.1632,223.6011,222.8557,223.5825,25985.0
2020-09-09 15:55:00,239.89,239.95,238.69,238.82,79347.0,223.5266,223.5825,222.4084,222.5296,79347.0
2020-09-10 09:30:00,241.0,241.84,240.47,241.43,64056.0,224.5608,225.3436,224.067,224.9615,64056.0
2020-09-10 09:35:00,241.42,241.54,240.3,240.97,28189.0,224.9522,225.064,223.9086,224.5329,28189.0
2020-09-10 09:40:00,241.05,241.39,240.83,240.98,19212.0,224.6074,224.9242,224.4024,224.5422,19212.0
2020-09-10 09:45:00,241.03,241.03,239.94,239.95,28060.0,224.5888,224.5888,223.5732,223.5825,28060.0
2020-09-10 09:50:00,239.92,240.3,239.73,239.77,54551.0,223.5545,223.9086,223.3775,223.4147,54551.0
2020-09-10 09:55:00,239.78,240.54,239.65,239.69,50201.0,223.4241,224.1322,223.3029,223.3402,50201.0
2020-09-10 10:00:00,239.6,240.18,239.5,240.03,21687.0,223.2563,223.7968,223.1632,223.657,21687.0
2020-09-10 10:05:00,240.07,240.07,239.29,239.71,12585.0,223.6943,223.6943,222.9675,223.3588,12585.0
2020-09-10 10:10:00,239.83,239.85,239.39,239.67,9395.0,223.4707,223.4893,223.0607,223.3216,9395.0
2020-09-10 10:15:00,239.77,240.04,239.75,239.83,4112.0,223.4147,223.6663,223.3961,223.4707,4112.0
2020-09-10 10:20:00,239.7,239.7,239.15,239.27,7404.0,223.3495,223.3495,222.837,222.9489,7404.0
2020-09-10 10:25:00,239.26,239.26,238.35,238.49,11017.0,222.9395,222.9395,222.0916,222.2221,11017.0
2020-09-10 10:30:00,238.33,238.84,238.09,238.62,11288.0,222.073,222.5482,221.8493,222.3432,11288.0
2020-09-10 10:35:00,238.62,238.94,238.56,238.94,5076.0,222.3432,222.6414,222.2873,222.6414,5076.0
2020-09-10 10:40:00,238.89,238.89,238.27,238.27,9451.0,222.5948,222.5948,222.0171,222.0171,9451.0
2020-09-10 10:45:00,238.28,238.29,236.96,237.64,9695.0,222.0264,222.0357,220.7964,221.43,9695.0
2020-09-10 10:50:00,237.71,243.99,237.65,238.28,56113.0,221.4953,227.3469,221.4394,222.0264,56113.0
2020-09-10 10:55:00,238.19,238.36,236.7,236.76,14277.0,221.9425,222.1009,220.5542,220.6101,14277.0
2020-09-10 11:00:00,236.6,237.27,236.33,237.11,11041.0,220.461,221.0853,220.2094,220.9362,11041.0
2020-09-10 11:05:00,237.09,237.59,237.08,237.49,5912.0,220.9176,221.3835,220.9082,221.2903,5912.0
2020-09-10 11:10:00,237.58,238.01,237.22,237.88,5284.0,221.3741,221.7748,221.0387,221.6537,5284.0
2020-09-10 11:15:00,237.82,237.82,237.08,237.39,3943.0,221.5978,221.5978,220.9082,221.1971,3943.0
2020-09-10 11:20:00,237.79,238.6,237.75,238.48,7793.0,221.5698,222.3246,221.5325,222.2127,7793.0
2020-09-10 11:25:00,238.48,238.63,238.16,238.16,6341.0,222.2127,222.3525,221.9146,221.9146,6341.0
2020-09-10 11:30:00,238.14,238.25,237.76,237.77,11350.0,221.8959,221.9984,221.5419,221.5512,11350.0
2020-09-10 11:35:00,237.8,238.0,237.73,237.79,11717.0,221.5791,221.7655,221.5139,221.5698,11717.0
2020-09-10 11:40:00,237.85,238.03,237.79,237.84,10500.0,221.6257,221.7934,221.5698,221.6164,10500.0
2020-09-10 11:45:00,237.77,237.97,237.44,237.93,5138.0,221.5512,221.7375,221.2437,221.7003,5138.0
2020-09-10 11:50:00,237.98,237.99,237.5,237.51,6794.0,221.7468,221.7562,221.2996,221.3089,6794.0
2020-09-10 11:55:00,237.46,237.46,237.0,237.16,6928.0,221.2623,221.2623,220.8337,220.9828,6928.0
2020-09-10 12:00:00,237.11,237.65,236.9,237.02,3300.0,220.9362,221.4394,220.7405,220.8523,3300.0
2020-09-10 12:05:00,237.03,237.29,236.9,237.03,6076.0,220.8617,221.1039,220.7405,220.8617,6076.0
2020-09-10 12:10:00,237.07,237.59,237.07,237.11,4329.0,220.8989,221.3835,220.8989,220.9362,4329.0
2020-09-10 12:15:00,236.97,237.27,236.94,236.97,2908.0,220.8057,221.0853,220.7778,220.8057,2908.0
2020-09-10 12:20:00,237.18,237.18,236.56,236.61,4440.0,221.0014,221.0014,220.4237,220.4703,4440.0
2020-09-10 12:25:00,236.64,236.76,236.59,236.63,2583.0,220.4983,220.6101,220.4517,220.4889,2583.0
2020-09-10 12:30:00,236.63,236.87,236.46,236.71,5505.0,220.4889,220.7126,220.3305,220.5635,5505.0
2020-09-10 12:35:00,236.45,236.45,235.71,235.98,9450.0,220.3212,220.3212,219.6317,219.8833,9450.0
2020-09-10 12:40:00,235.87,236.18,235.71,235.72,4061.0,219.7808,220.0696,219.6317,219.641,4061.0
2020-09-10 12:45:00,235.76,236.01,235.75,235.79,4019.0,219.6783,219.9112,219.669,219.7062,4019.0
2020-09-10 12:50:00,236.14,236.33,236.08,236.21,8100.0,220.0324,220.2094,219.9765,220.0976,8100.0
2020-09-10 12:55:00,236.26,236.52,236.26,236.51,7573.0,220.1442,220.3864,220.1442,220.3771,7573.0
2020-09-10 13:00:00,236.46,236.61,236.35,236.47,6789.0,220.3305,220.4703,220.228,220.3399,6789.0
2020-09-10 13:05:00,236.5,236.54,236.23,236.54,6851.0,220.3678,220.4051,220.1162,220.4051,6851.0
2020-09-10 13:10:00,236.54,236.62,236.23,236.31,6155.0,220.4051,220.4796,220.1162,220.1908,6155.0
2020-09-10 13:15:00,236.36,236.75,236.36,236.74,3558.0,220.2374,220.6008,220.2374,220.5914,3558.0
2020-09-10 13:20:00,236.96,237.02,236.65,236.66,4101.0,220.7964,220.8523,220.5076,220.5169,4101.0
2020-09-10 13:25:00,236.72,236.77,236.09,236.19,2912.0,220.5728,220.6194,219.9858,220.0789,2912.0
2020-09-10 13:30:00,236.22,236.84,236.21,236.74,6667.0,220.1069,220.6846,220.0976,220.5914,6667.0
2020-09-10 13:35:00,236.76,236.84,236.14,236.21,4462.0,220.6101,220.6846,220.0324,220.0976,4462.0
2020-09-10 13:40:00,236.15,236.15,235.98,235.99,3007.0,220.0417,220.0417,219.8833,219.8926,3007.0
2020-09-10 13:45:00,236.02,236.23,235.89,236.07,6266.0,219.9205,220.1162,219.7994,219.9671,6266.0
2020-09-10 13:50:00,236.09,236.1,235.62,235.71,5222.0,219.9858,219.9951,219.5478,219.6317,5222.0
2020-09-10 13:55:00,235.7,236.14,235.67,235.75,6062.0,219.6224,220.0324,219.5944,219.669,6062.0
2020-09-10 14:00:00,235.68,236.05,235.65,236.04,5560.0,219.6037,219.9485,219.5758,219.9392,5560.0
2020-09-10 14:05:00,236.02,236.03,235.6,235.82,3534.0,219.9205,219.9299,219.5292,219.7342,3534.0
2020-09-10 14:10:00,235.86,235.99,235.46,235.46,6846.0,219.7715,219.8926,219.3987,219.3987,6846.0
2020-09-10 14:15:00,235.46,235.46,234.67,234.87,8735.0,219.3987,219.3987,218.6626,218.849,8735.0
2020-09-10 14:20:00,234.94,235.11,234.32,234.39,4893.0,218.9142,219.0726,218.3365,218.4017,4893.0
2020-09-10 14:25:00,234.39,234.79,233.48,233.48,7398.0,218.4017,218.7744,217.5538,217.5538,7398.0
2020-09-10 14:30:00,233.37,234.05,232.11,233.65,25129.0,217.4513,218.0849,216.2773,217.7122,25129.0
2020-09-10 14:35:00,233.39,233.87,233.39,233.87,7174.0,217.4699,217.9172,217.4699,217.9172,7174.0
2020-09-10 14:40:00,233.85,233.94,233.48,233.48,8858.0,217.8986,217.9824,217.5538,217.5538,8858.0
2020-09-10 14:45:00,233.57,234.31,233.48,234.31,6489.0,217.6377,218.3272,217.5538,218.3272,6489.0
2020-09-10 14:50:00,234.42,234.49,233.97,233.99,3055.0,218.4297,218.4949,218.0104,218.029,3055.0
2020-09-10 14:55:00,234.14,235.16,234.09,235.01,5012.0,218.1688,219.1192,218.1222,218.9794,5012.0
2020-09-10 15:00:00,235.01,235.06,234.4,234.51,7707.0,218.9794,219.026,218.411,218.5135,7707.0
2020-09-10 15:05:00,234.46,234.63,233.81,233.88,11391.0,218.467,218.6254,217.8613,217.9265,11391.0
2020-09-10 15:10:00,233.9,233.91,233.41,233.53,11714.0,217.9452,217.9545,217.4886,217.6004,11714.0
2020-09-10 15:15:00,233.32,233.35,232.62,232.62,14227.0,217.4047,217.4327,216.7525,216.7525,14227.0
2020-09-10 15:20:00,232.66,233.29,232.52,232.74,12189.0,216.7897,217.3768,216.6593,216.8643,12189.0
2020-09-10 15:25:00,232.44,233.12,232.26,233.07,14505.0,216.5847,217.2184,216.417,217.1718,14505.0
2020-09-10 15:30:00,232.96,233.61,232.87,233.58,16251.0,217.0693,217.6749,216.9854,217.647,16251.0
2020-09-10 15:35:00,233.41,233.72,232.99,233.72,12664.0,217.4886,217.7774,217.0972,217.7774,12664.0
2020-09-10 15:40:00,233.74,234.55,233.45,234.16,11521.0,217.7961,218.5508,217.5259,218.1874,11521.0
2020-09-10 15:45:00,234.13,234.15,233.0,233.35,21691.0,218.1595,218.1781,217.1065,217.4327,21691.0
2020-09-10 15:50:00,233.27,234.22,232.94,234.17,34679.0,217.3581,218.2433,217.0506,218.1967,34679.0
2020-09-10 15:55:00,234.13,234.54,233.51,233.65,93136.0,218.1595,218.5415,217.5818,217.7122,93136.0
2020-09-11 09:30:00,236.43,236.58,235.0,235.08,39003.0,220.3026,220.4423,218.9701,219.0447,39003.0
2020-09-11 09:35:00,235.08,235.45,234.44,235.24,12097.0,219.0447,219.3894,218.4483,219.1938,12097.0
2020-09-11 09:40:00,235.21,235.37,234.72,235.2,7050.0,219.1658,219.3149,218.7092,219.1565,7050.0
2020-09-11 09:45:00,235.21,235.71,235.21,235.66,9847.0,219.1658,219.6317,219.1658,219.5851,9847.0
2020-09-11 09:50:00,235.69,235.92,235.45,235.79,4854.0,219.6131,219.8274,219.3894,219.7062,4854.0
2020-09-11 09:55:00,235.64,235.66,234.86,235.04,15376.0,219.5665,219.5851,218.8397,219.0074,15376.0
2020-09-11 10:00:00,235.0,235.62,234.85,235.36,7165.0,218.9701,219.5478,218.8304,219.3056,7165.0
2020-09-11 10:05:00,235.31,235.78,235.31,235.52,7980.0,219.259,219.6969,219.259,219.4547,7980.0
2020-09-11 10:10:00,235.4,235.7,234.9,235.67,7409.0,219.3428,219.6224,218.8769,219.5944,7409.0
2020-09-11 10:15:00,235.56,236.31,235.43,236.27,6940.0,219.4919,220.1908,219.3708,220.1535,6940.0
2020-09-11 10:20:00,236.23,236.67,236.19,236.45,4929.0,220.1162,220.5262,220.0789,220.3212,4929.0
2020-09-11 10:25:00,236.5,236.67,236.16,236.39,4405.0,220.3678,220.5262,220.051,220.2653,4405.0
2020-09-11 10:30:00,236.48,236.57,235.84,236.11,4373.0,220.3492,220.433,219.7528,220.0044,4373.0
2020-09-11 10:35:00,235.94,236.32,235.73,236.22,8051.0,219.846,220.2001,219.6503,220.1069,8051.0
2020-09-11 10:40:00,236.23,236.75,236.16,236.75,2744.0,220.1162,220.6008,220.051,220.6008,2744.0
2020-09-11 10:45:00,236.88,236.9,236.69,236.81,7878.0,220.7219,220.7405,220.5448,220.6567,7878.0
2020-09-11 10:50:00,236.75,236.95,236.64,236.89,7675.0,220.6008,220.7871,220.4983,220.7312,7675.0
2020-09-11 10:55:00,236.9,237.12,236.62,236.72,5804.0,220.7405,220.9455,220.4796,220.5728,5804.0
2020-09-11 11:00:00,236.76,237.71,236.76,237.71,8093.0,220.6101,221.4953,220.6101,221.4953,8093.0
2020-09-11 11:05:00,237.7,237.76,237.5,237.61,5176.0,221.4859,221.5419,221.2996,221.4021,5176.0
2020-09-11 11:10:00,237.61,237.61,237.16,237.22,4420.0,221.4021,221.4021,220.9828,221.0387,4420.0
2020-09-11 11:15:00,237.31,237.48,236.9,237.36,6988.0,221.1226,221.281,220.7405,221.1691,6988.0
2020-09-11 11:20:00,237.41,237.42,236.51,236.93,8510.0,221.2157,221.225,220.3771,220.7685,8510.0
2020-09-11 11:25:00,236.87,237.08,236.67,237.08,8021.0,220.7126,220.9082,220.5262,220.9082,8021.0
2020-09-11 11:30:00,236.96,236.96,236.33,236.44,4664.0,220.7964,220.7964,220.2094,220.3119,4664.0
2020-09-11 11:35:00,236.46,236.67,236.33,236.61,4700.0,220.3305,220.5262,220.2094,220.4703,4700.0
2020-09-11 11:40:00,236.62,236.82,236.34,236.62,6419.0,220.4796,220.666,220.2187,220.4796,6419.0
2020-09-11 11:45:00,236.69,236.87,236.5,236.78,5226.0,220.5448,220.7126,220.3678,220.6287,5226.0
2020-09-11 11:50:00,236.79,236.86,236.54,236.68,4625.0,220.638,220.7032,220.4051,220.5355,4625.0
2020-09-11 11:55:00,236.66,236.78,236.5,236.52,7004.0,220.5169,220.6287,220.3678,220.3864,7004.0
2020-09-11 12:00:00,236.48,236.7,236.18,236.59,6098.0,220.3492,220.5542,220.0696,220.4517,6098.0
2020-09-11 12:05:00,236.65,236.9,236.55,236.9,4779.0,220.5076,220.7405,220.4144,220.7405,4779.0
2020-09-11 12:10:00,236.76,236.9,236.46,236.63,7375.0,220.6101,220.7405,220.3305,220.4889,7375.0
2020-09-11 12:15:00,236.52,236.66,236.33,236.45,4047.0,220.3864,220.5169,220.2094,220.3212,4047.0
2020-09-11 12:20:00,236.57,236.86,236.56,236.86,5095.0,220.433,220.7032,220.4237,220.7032,5095.0
2020-09-11 12:25:00,236.84,236.85,236.57,236.57,3351.0,220.6846,220.6939,220.433,220.433,3351.0
2020-09-11 12:30:00,236.39,236.48,236.05,236.09,7227.0,220.2653,220.3492,219.9485,219.9858,7227.0
2020-09-11 12:35:00,236.22,236.25,235.58,235.72,6141.0,220.1069,220.1349,219.5106,219.641,6141.0
2020-09-11 12:40:00,235.55,235.55,235.25,235.29,3259.0,219.4826,219.4826,219.2031,219.2403,3259.0
2020-09-11 12:45:00,235.46,235.63,235.42,235.51,3692.0,219.3987,219.5571,219.3615,219.4453,3692.0
2020-09-11 12:50:00,235.66,235.9,235.61,235.67,8468.0,219.5851,219.8087,219.5385,219.5944,8468.0
2020-09-11 12:55:00,235.67,235.67,234.88,234.92,4674.0,219.5944,219.5944,218.8583,218.8956,4674.0
2020-09-11 13:00:00,234.97,235.17,234.91,235.16,3399.0,218.9422,219.1285,218.8863,219.1192,3399.0
2020-09-11 13:05:00,235.11,235.16,234.33,234.38,3300.0,219.0726,219.1192,218.3458,218.3924,3300.0
2020-09-11 13:10:00,234.49,234.63,234.21,234.25,8469.0,218.4949,218.6254,218.234,218.2713,8469.0
2020-09-11 13:15:00,234.32,234.76,234.07,234.67,5125.0,218.3365,218.7465,218.1036,218.6626,5125.0
2020-09-11 13:20:00,234.55,234.71,234.34,234.44,3490.0,218.5508,218.6999,218.3551,218.4483,3490.0
2020-09-11 13:25:00,234.45,234.49,233.95,234.08,5233.0,218.4576,218.4949,217.9917,218.1129,5233.0
2020-09-11 13:30:00,234.0,234.06,233.46,233.47,12870.0,218.0383,218.0942,217.5352,217.5445,12870.0
2020-09-11 13:35:00,233.51,233.86,233.51,233.84,19098.0,217.5818,217.9079,217.5818,217.8892,19098.0
2020-09-11 13:40:00,233.75,234.5,233.71,234.28,5439.0,217.8054,218.5042,217.7681,218.2992,5439.0
2020-09-11 13:45:00,234.33,234.33,234.01,234.19,2025.0,218.3458,218.3458,218.0477,218.2154,2025.0
2020-09-11 13:50:00,234.14,234.46,234.05,234.05,2606.0,218.1688,218.467,218.0849,218.0849,2606.0
2020-09-11 13:55:00,234.03,234.12,233.42,233.42,6163.0,218.0663,218.1501,217.4979,217.4979,6163.0
2020-09-11 14:00:00,233.55,233.75,233.24,233.65,6564.0,217.619,217.8054,217.3302,217.7122,6564.0
2020-09-11 14:05:00,233.73,234.24,233.72,234.16,5127.0,217.7868,218.262,217.7774,218.1874,5127.0
2020-09-11 14:10:00,234.13,234.75,234.07,234.64,6697.0,218.1595,218.7372,218.1036,218.6347,6697.0
2020-09-11 14:15:00,234.61,234.64,234.19,234.27,6867.0,218.6067,218.6347,218.2154,218.2899,6867.0
2020-09-11 14:20:00,234.11,234.39,234.05,234.33,4760.0,218.1408,218.4017,218.0849,218.3458,4760.0
2020-09-11 14:25:00,234.19,234.36,233.96,233.96,3319.0,218.2154,218.3738,218.0011,218.0011,3319.0
2020-09-11 14:30:00,234.08,234.71,234.0,234.54,5550.0,218.1129,218.6999,218.0383,218.5415,5550.0
2020-09-11 14:35:00,234.61,235.09,234.52,235.09,5464.0,218.6067,219.054,218.5229,219.054,5464.0
2020-09-11 14:40:00,234.99,235.14,234.78,235.08,3934.0,218.9608,219.1006,218.7651,219.0447,3934.0
2020-09-11 14:45:00,234.96,234.96,234.65,234.67,2318.0,218.9329,218.9329,218.644,218.6626,2318.0
2020-09-11 14:50:00,234.75,235.15,234.61,235.09,9832.0,218.7372,219.1099,218.6067,219.054,9832.0
2020-09-11 14:55:00,235.08,235.18,234.75,234.81,6379.0,219.0447,219.1378,218.7372,218.7931,6379.0
2020-09-11 15:00:00,234.84,234.91,234.46,234.59,10325.0,218.821,218.8863,218.467,218.5881,10325.0
2020-09-11 15:05:00,234.6,234.65,234.23,234.23,6101.0,218.5974,218.644,218.2526,218.2526,6101.0
2020-09-11 15:10:00,234.36,234.61,234.07,234.59,7112.0,218.3738,218.6067,218.1036,218.5881,7112.0
2020-09-11 15:15:00,234.7,235.05,234.65,235.04,7269.0,218.6906,219.0167,218.644,219.0074,7269.0
2020-09-11 15:20:00,235.03,235.7,234.96,235.5,7657.0,218.9981,219.6224,218.9329,219.436,7657.0
2020-09-11 15:25:00,235.42,235.82,235.4,235.67,5269.0,219.3615,219.7342,219.3428,219.5944,5269.0
2020-09-11 15:30:00,235.78,236.16,235.76,236.0,10171.0,219.6969,220.051,219.6783,219.9019,10171.0
2020-09-11 15:35:00,235.96,235.97,235.23,235.37,14841.0,219.8646,219.874,219.1844,219.3149,14841.0
2020-09-11 15:40:00,235.33,235.62,235.04,235.31,14109.0,219.2776,219.5478,219.0074,219.259,14109.0
2020-09-11 15:45:00,235.31,235.56,234.95,235.33,15835.0,219.259,219.4919,218.9235,219.2776,15835.0
2020-09-11 15:50:00,235.31,235.49,234.81,234.81,17766.0,219.259,219.4267,218.7931,218.7931,17766.0
2020-09-11 15:55:00,234.81,235.29,234.7,234.74,70586.0,218.7931,219.2403,218.6906,218.7279,70586.0
2020-09-14 09:30:00,237.6,238.02,236.81,237.96,41283.0,221.3928,221.7841,220.6567,221.7282,41283.0
2020-09-14 09:35:00,237.99,239.86,237.99,238.98,30852.0,221.7562,223.4986,221.7562,222.6786,30852.0
2020-09-14 09:40:00,238.94,239.34,238.92,239.19,4923.0,222.6414,223.0141,222.6227,222.8743,4923.0
2020-09-14 09:45:00,239.33,239.5,238.96,239.16,9042.0,223.0048,223.1632,222.66,222.8464,9042.0
2020-09-14 09:50:00,239.24,239.4,239.03,239.17,6770.0,222.9209,223.07,222.7252,222.8557,6770.0
2020-09-14 09:55:00,239.07,239.55,239.07,239.31,7301.0,222.7625,223.2098,222.7625,222.9861,7301.0
2020-09-14 10:00:00,239.42,239.77,239.1,239.73,7995.0,223.0886,223.4147,222.7905,223.3775,7995.0
2020-09-14 10:05:00,239.79,240.04,239.69,239.84,8948.0,223.4334,223.6663,223.3402,223.48,8948.0
2020-09-14 10:10:00,239.74,239.83,239.53,239.64,8869.0,223.3868,223.4707,223.1911,223.2936,8869.0
2020-09-14 10:15:00,239.69,240.76,239.62,240.61,27932.0,223.3402,224.3372,223.275,224.1975,27932.0
2020-09-14 10:20:00,240.52,240.95,240.32,240.85,16065.0,224.1136,224.5143,223.9272,224.4211,16065.0
2020-09-14 10:25:00,240.83,240.99,240.57,240.94,15474.0,224.4024,224.5515,224.1602,224.5049,15474.0
2020-09-14 10:30:00,240.9,240.91,240.47,240.52,10896.0,224.4677,224.477,224.067,224.1136,10896.0
2020-09-14 10:35:00,240.57,240.7,240.25,240.28,5929.0,224.1602,224.2813,223.862,223.89,5929.0
2020-09-14 10:40:00,240.19,240.39,240.19,240.19,4741.0,223.8061,223.9925,223.8061,223.8061,4741.0
2020-09-14 10:45:00,240.25,240.33,240.08,240.14,3840.0,223.862,223.9366,223.7036,223.7595,3840.0
2020-09-14 10:50:00,240.09,240.28,239.96,240.02,14410.0,223.7129,223.89,223.5918,223.6477,14410.0
2020-09-14 10:55:00,239.98,240.19,239.94,240.05,7308.0,223.6104,223.8061,223.5732,223.6757,7308.0
2020-09-14 11:00:00,240.04,240.18,239.83,239.93,10619.0,223.6663,223.7968,223.4707,223.5638,10619.0
2020-09-14 11:05:00,239.9,240.3,239.89,240.21,5447.0,223.5359,223.9086,223.5266,223.8247,5447.0
2020-09-14 11:10:00,240.04,240.04,239.6,239.75,3960.0,223.6663,223.6663,223.2563,223.3961,3960.0
2020-09-14 11:15:00,239.81,239.98,239.75,239.79,3083.0,223.452,223.6104,223.3961,223.4334,3083.0
2020-09-14 11:20:00,239.79,240.05,239.79,240.05,2821.0,223.4334,223.6757,223.4334,223.6757,2821.0
2020-09-14 11:25:00,239.99,240.0,239.75,239.91,4649.0,223.6197,223.6291,223.3961,223.5452,4649.0
2020-09-14 11:30:00,239.92,240.05,239.78,239.87,3480.0,223.5545,223.6757,223.4241,223.5079,3480.0
2020-09-14 11:35:00,239.89,240.04,239.6,240.04,4401.0,223.5266,223.6663,223.2563,223.6663,4401.0
2020-09-14 11:40:00,240.04,240.19,239.99,240.14,2939.0,223.6663,223.8061,223.6197,223.7595,2939.0
2020-09-14 11:45:00,240.06,240.12,239.83,239.89,2040.0,223.685,223.7409,223.4707,223.5266,2040.0
2020-09-14 11:50:00,239.83,240.09,239.83,240.08,3159.0,223.4707,223.7129,223.4707,223.7036,3159.0
2020-09-14 11:55:00,240.05,240.2,240.05,240.09,3820.0,223.6757,223.8154,223.6757,223.7129,3820.0
2020-09-14 12:00:00,240.02,240.44,240.02,240.39,4177.0,223.6477,224.039,223.6477,223.9925,4177.0
2020-09-14 12:05:00,240.43,240.64,240.33,240.58,5934.0,224.0297,224.2254,223.9366,224.1695,5934.0
2020-09-14 12:10:00,240.57,240.65,240.46,240.47,4788.0,224.1602,224.2347,224.0577,224.067,4788.0
2020-09-14 12:15:00,240.39,240.55,240.25,240.4,3821.0,223.9925,224.1415,223.862,224.0018,3821.0
2020-09-14 12:20:00,240.37,240.43,240.16,240.27,5202.0,223.9738,224.0297,223.7781,223.8806,5202.0
2020-09-14 12:25:00,240.27,240.56,240.17,240.55,4028.0,223.8806,224.1509,223.7875,224.1415,4028.0
2020-09-14 12:30:00,240.56,240.62,240.27,240.28,3547.0,224.1509,224.2068,223.8806,223.89,3547.0
2020-09-14 12:35:00,240.27,240.34,240.19,240.24,3223.0,223.8806,223.9459,223.8061,223.8527,3223.0
2020-09-14 12:40:00,240.14,240.21,240.01,240.17,4040.0,223.7595,223.8247,223.6384,223.7875,4040.0
2020-09-14 12:45:00,240.21,240.21,239.99,240.02,2541.0,223.8247,223.8247,223.6197,223.6477,2541.0
2020-09-14 12:50:00,239.93,239.94,239.65,239.65,5533.0,223.5638,223.5732,223.3029,223.3029,5533.0
2020-09-14 12:55:00,239.75,239.78,239.64,239.68,4266.0,223.3961,223.4241,223.2936,223.3309,4266.0
2020-09-14 13:00:00,239.78,239.93,239.7,239.7,3982.0,223.4241,223.5638,223.3495,223.3495,3982.0
2020-09-14 13:05:00,239.68,239.68,239.31,239.38,4838.0,223.3309,223.3309,222.9861,223.0514,4838.0
2020-09-14 13:10:00,239.38,239.39,239.11,239.22,5284.0,223.0514,223.0607,222.7998,222.9023,5284.0
2020-09-14 13:15:00,239.14,239.14,238.77,238.84,13894.0,222.8277,222.8277,222.483,222.5482,13894.0
2020-09-14 13:20:00,238.82,238.83,238.52,238.78,11147.0,222.5296,222.5389,222.25,222.4923,11147.0
2020-09-14 13:25:00,238.65,239.01,238.6,239.01,10031.0,222.3711,222.7066,222.3246,222.7066,10031.0
2020-09-14 13:30:00,239.03,239.1,238.67,238.8,8265.0,222.7252,222.7905,222.3898,222.5109,8265.0
2020-09-14 13:35:00,238.72,239.12,238.72,238.94,4564.0,222.4364,222.8091,222.4364,222.6414,4564.0
2020-09-14 13:40:00,238.98,238.98,238.83,238.98,1712.0,222.6786,222.6786,222.5389,222.6786,1712.0
2020-09-14 13:45:00,239.01,239.4,239.01,239.38,4378.0,222.7066,223.07,222.7066,223.0514,4378.0
2020-09-14 13:50:00,239.35,239.53,239.35,239.49,3391.0,223.0234,223.1911,223.0234,223.1538,3391.0
2020-09-14 13:55:00,239.52,239.55,239.28,239.39,4888.0,223.1818,223.2098,222.9582,223.0607,4888.0
2020-09-14 14:00:00,239.32,239.4,239.06,239.19,6834.0,222.9954,223.07,222.7532,222.8743,6834.0
2020-09-14 14:05:00,239.25,239.63,239.25,239.56,5570.0,222.9302,223.2843,222.9302,223.2191,5570.0
2020-09-14 14:10:00,239.59,239.75,239.59,239.67,4590.0,223.247,223.3961,223.247,223.3216,4590.0
2020-09-14 14:15:00,239.66,239.72,239.56,239.68,5484.0,223.3123,223.3682,223.2191,223.3309,5484.0
2020-09-14 14:20:00,239.6,239.73,239.53,239.58,5851.0,223.2563,223.3775,223.1911,223.2377,5851.0
2020-09-14 14:25:00,239.58,239.58,239.27,239.37,4693.0,223.2377,223.2377,222.9489,223.042,4693.0
2020-09-14 14:30:00,239.38,239.61,239.32,239.4,5381.0,223.0514,223.2657,222.9954,223.07,5381.0
2020-09-14 14:35:00,239.47,239.66,239.32,239.62,4714.0,223.1352,223.3123,222.9954,223.275,4714.0
2020-09-14 14:40:00,239.62,239.88,239.49,239.68,10121.0,223.275,223.5172,223.1538,223.3309,10121.0
2020-09-14 14:45:00,239.65,239.76,239.41,239.62,3817.0,223.3029,223.4054,223.0793,223.275,3817.0
2020-09-14 14:50:00,239.69,239.91,239.53,239.53,5761.0,223.3402,223.5452,223.1911,223.1911,5761.0
2020-09-14 14:55:00,239.43,239.64,239.05,239.64,7705.0,223.0979,223.2936,222.7439,223.2936,7705.0
2020-09-14 15:00:00,239.62,239.64,239.27,239.4,6868.0,223.275,223.2936,222.9489,223.07,6868.0
2020-09-14 15:05:00,239.38,239.47,239.17,239.45,4631.0,223.0514,223.1352,222.8557,223.1166,4631.0
2020-09-14 15:10:00,239.28,239.3,238.99,239.16,3579.0,222.9582,222.9768,222.688,222.8464,3579.0
2020-09-14 15:15:00,239.14,239.34,238.82,239.25,5239.0,222.8277,223.0141,222.5296,222.9302,5239.0
2020-09-14 15:20:00,239.19,239.22,238.5,238.6,9482.0,222.8743,222.9023,222.2314,222.3246,9482.0
2020-09-14 15:25:00,238.61,239.11,238.61,238.96,7265.0,222.3339,222.7998,222.3339,222.66,7265.0
2020-09-14 15:30:00,239.03,239.23,238.82,238.91,5571.0,222.7252,222.9116,222.5296,222.6134,5571.0
2020-09-14 15:35:00,238.91,239.24,238.8,239.17,13780.0,222.6134,222.9209,222.5109,222.8557,13780.0
2020-09-14 15:40:00,239.17,239.64,239.14,239.64,8496.0,222.8557,223.2936,222.8277,223.2936,8496.0
2020-09-14 15:45:00,239.55,240.0,239.45,239.92,21060.0,223.2098,223.6291,223.1166,223.5545,21060.0
2020-09-14 15:50:00,239.87,239.87,239.17,239.18,18534.0,223.5079,223.5079,222.8557,222.865,18534.0
2020-09-14 15:55:00,239.24,239.24,238.69,238.96,66970.0,222.9209,222.9209,222.4084,222.66,66970.0
2020-09-15 09:30:00,240.37,241.3,240.25,241.17,41632.0,223.9738,224.8404,223.862,224.7193,41632.0
2020-09-15 09:35:00,240.99,242.03,240.91,242.03,8203.0,224.5515,225.5206,224.477,225.5206,8203.0
2020-09-15 09:40:00,242.11,242.74,241.88,242.54,14431.0,225.5951,226.1822,225.3808,225.9958,14431.0
2020-09-15 09:45:00,242.48,242.7,241.66,241.8,10510.0,225.9399,226.1449,225.1758,225.3063,10510.0
2020-09-15 09:50:00,241.81,242.28,241.79,242.25,5630.0,225.3156,225.7535,225.297,225.7256,5630.0
2020-09-15 09:55:00,242.3,242.46,242.13,242.25,5106.0,225.7722,225.9213,225.6138,225.7256,5106.0
2020-09-15 10:00:00,242.21,242.8,242.2,242.67,4833.0,225.6883,226.2381,225.679,226.1169,4833.0
2020-09-15 10:05:00,242.66,242.66,242.27,242.38,9399.0,226.1076,226.1076,225.7442,225.8467,9399.0
2020-09-15 10:10:00,242.37,242.41,242.16,242.41,5077.0,225.8374,225.8747,225.6417,225.8747,5077.0
2020-09-15 10:15:00,242.49,242.56,242.3,242.45,5762.0,225.9492,226.0144,225.7722,225.9119,5762.0
2020-09-15 10:20:00,242.33,242.44,241.74,241.86,8691.0,225.8001,225.9026,225.2504,225.3622,8691.0
2020-09-15 10:25:00,241.88,241.96,241.79,241.82,9389.0,225.3808,225.4554,225.297,225.3249,9389.0
2020-09-15 10:30:00,241.81,241.89,241.66,241.78,7760.0,225.3156,225.3901,225.1758,225.2876,7760.0
2020-09-15 10:35:00,241.75,241.92,241.27,241.31,8820.0,225.2597,225.4181,224.8124,224.8497,8820.0
2020-09-15 10:40:00,241.18,241.32,240.65,240.65,5214.0,224.7286,224.859,224.2347,224.2347,5214.0
2020-09-15 10:45:00,240.7,241.14,240.7,241.1,4859.0,224.2813,224.6913,224.2813,224.654,4859.0
2020-09-15 10:50:00,241.1,241.21,240.94,241.08,4512.0,224.654,224.7565,224.5049,224.6354,4512.0
2020-09-15 10:55:00,241.24,241.67,241.24,241.55,3498.0,224.7845,225.1851,224.7845,225.0733,3498.0
2020-09-15 11:00:00,241.58,241.74,241.51,241.73,3576.0,225.1013,225.2504,225.0361,225.2411,3576.0
2020-09-15 11:05:00,241.71,242.13,241.67,241.91,13332.0,225.2224,225.6138,225.1851,225.4088,13332.0
2020-09-15 11:10:00,242.01,242.01,241.76,241.77,5404.0,225.502,225.502,225.269,225.2783,5404.0
2020-09-15 11:15:00,241.71,241.78,241.52,241.64,8321.0,225.2224,225.2876,225.0454,225.1572,8321.0
2020-09-15 11:20:00,241.62,241.65,241.45,241.5,4120.0,225.1386,225.1665,224.9802,225.0267,4120.0
2020-09-15 11:25:00,241.45,241.55,241.25,241.54,3508.0,224.9802,225.0733,224.7938,225.064,3508.0
2020-09-15 11:30:00,241.54,241.62,241.4,241.62,4373.0,225.064,225.1386,224.9336,225.1386,4373.0
2020-09-15 11:35:00,241.61,241.8,241.36,241.55,6892.0,225.1292,225.3063,224.8963,225.0733,6892.0
2020-09-15 11:40:00,241.51,241.53,241.29,241.43,4731.0,225.0361,225.0547,224.8311,224.9615,4731.0
2020-09-15 11:45:00,241.31,241.52,241.22,241.41,6096.0,224.8497,225.0454,224.7658,224.9429,6096.0
2020-09-15 11:50:00,241.38,241.38,241.13,241.18,2830.0,224.9149,224.9149,224.682,224.7286,2830.0
2020-09-15 11:55:00,241.18,241.37,241.1,241.12,8908.0,224.7286,224.9056,224.654,224.6727,8908.0
2020-09-15 12:00:00,241.11,241.14,240.99,240.99,6328.0,224.6633,224.6913,224.5515,224.5515,6328.0
2020-09-15 12:05:00,240.94,241.14,240.82,240.84,6923.0,224.5049,224.6913,224.3931,224.4118,6923.0
2020-09-15 12:10:00,240.91,241.02,240.8,240.8,4112.0,224.477,224.5795,224.3745,224.3745,4112.0
2020-09-15 12:15:00,240.88,240.95,240.81,240.85,5634.0,224.449,224.5143,224.3838,224.4211,5634.0
2020-09-15 12:20:00,240.85,240.86,240.55,240.61,9289.0,224.4211,224.4304,224.1415,224.1975,9289.0
2020-09-15 12:25:00,240.49,240.74,240.43,240.5,8873.0,224.0856,224.3186,224.0297,224.095,8873.0
2020-09-15 12:30:00,240.47,240.72,240.47,240.58,10647.0,224.067,224.2999,224.067,224.1695,10647.0
2020-09-15 12:35:00,240.6,240.76,240.57,240.61,8537.0,224.1881,224.3372,224.1602,224.1975,8537.0
2020-09-15 12:40:00,240.68,240.8,240.63,240.63,4892.0,224.2627,224.3745,224.2161,224.2161,4892.0
2020-09-15 12:45:00,240.61,240.67,240.53,240.61,5079.0,224.1975,224.2534,224.1229,224.1975,5079.0
2020-09-15 12:50:00,240.54,240.65,240.52,240.6,4305.0,224.1322,224.2347,224.1136,224.1881,4305.0
2020-09-15 12:55:00,240.58,240.66,240.55,240.59,11669.0,224.1695,224.244,224.1415,224.1788,11669.0
2020-09-15 13:00:00,240.61,241.03,240.6,240.94,9680.0,224.1975,224.5888,224.1881,224.5049,9680.0
2020-09-15 13:05:00,240.98,241.11,240.87,241.08,3837.0,224.5422,224.6633,224.4397,224.6354,3837.0
2020-09-15 13:10:00,241.08,241.22,241.02,241.1,3999.0,224.6354,224.7658,224.5795,224.654,3999.0
2020-09-15 13:15:00,241.11,241.16,241.02,241.12,4312.0,224.6633,224.7099,224.5795,224.6727,4312.0
2020-09-15 13:20:00,241.1,241.1,240.91,241.0,2428.0,224.654,224.654,224.477,224.5608,2428.0
2020-09-15 13:25:00,241.14,241.25,241.0,241.0,2441.0,224.6913,224.7938,224.5608,224.5608,2441.0
2020-09-15 13:30:00,241.0,241.01,240.79,240.93,3146.0,224.5608,224.5702,224.3652,224.4956,3146.0
2020-09-15 13:35:00,240.91,241.12,240.91,241.0,2315.0,224.477,224.6727,224.477,224.5608,2315.0
2020-09-15 13:40:00,241.04,241.1,240.95,240.98,3361.0,224.5981,224.654,224.5143,224.5422,3361.0
2020-09-15 13:45:00,240.97,241.01,240.89,240.89,1344.0,224.5329,224.5702,224.4584,224.4584,1344.0
2020-09-15 13:50:00,240.86,240.97,240.82,240.9,4241.0,224.4304,224.5329,224.3931,224.4677,4241.0
2020-09-15 13:55:00,240.81,240.87,240.63,240.67,4851.0,224.3838,224.4397,224.2161,224.2534,4851.0
2020-09-15 14:00:00,240.69,240.69,240.31,240.36,6903.0,224.272,224.272,223.9179,223.9645,6903.0
2020-09-15 14:05:00,240.45,240.58,240.27,240.34,6964.0,224.0484,224.1695,223.8806,223.9459,6964.0
2020-09-15 14:10:00,240.38,240.41,239.96,240.03,30742.0,223.9831,224.0111,223.5918,223.657,30742.0
2020-09-15 14:15:00,240.03,240.1,239.9,239.95,8553.0,223.657,223.7222,223.5359,223.5825,8553.0
2020-09-15 14:20:00,239.93,240.13,239.83,240.04,11993.0,223.5638,223.7502,223.4707,223.6663,11993.0
2020-09-15 14:25:00,240.07,240.17,239.89,240.14,6097.0,223.6943,223.7875,223.5266,223.7595,6097.0
2020-09-15 14:30:00,240.1,240.1,239.96,240.01,7226.0,223.7222,223.7222,223.5918,223.6384,7226.0
2020-09-15 14:35:00,240.09,240.15,240.0,240.06,5023.0,223.7129,223.7688,223.6291,223.685,5023.0
2020-09-15 14:40:00,240.13,240.16,239.99,240.0,36237.0,223.7502,223.7781,223.6197,223.6291,36237.0
2020-09-15 14:45:00,240.01,240.11,239.97,240.08,13300.0,223.6384,223.7316,223.6011,223.7036,13300.0
2020-09-15 14:50:00,240.08,240.18,240.02,240.11,20672.0,223.7036,223.7968,223.6477,223.7316,20672.0
2020-09-15 14:55:00,240.11,240.12,239.86,239.97,15090.0,223.7316,223.7409,223.4986,223.6011,15090.0
2020-09-15 15:00:00,240.01,240.06,239.79,239.87,5609.0,223.6384,223.685,223.4334,223.5079,5609.0
2020-09-15 15:05:00,239.81,239.81,239.37,239.37,19466.0,223.452,223.452,223.042,223.042,19466.0
2020-09-15 15:10:00,239.37,239.47,239.07,239.19,35263.0,223.042,223.1352,222.7625,222.8743,35263.0
2020-09-15 15:15:00,239.16,239.7,239.0,239.61,36665.0,222.8464,223.3495,222.6973,223.2657,36665.0
2020-09-15 15:20:00,239.69,239.76,239.43,239.58,7111.0,223.3402,223.4054,223.0979,223.2377,7111.0
2020-09-15 15:25:00,239.58,239.84,239.52,239.84,8347.0,223.2377,223.48,223.1818,223.48,8347.0
2020-09-15 15:30:00,239.81,239.81,239.15,239.15,10200.0,223.452,223.452,222.837,222.837,10200.0
2020-09-15 15:35:00,239.14,239.42,239.08,239.35,16923.0,222.8277,223.0886,222.7718,223.0234,16923.0
2020-09-15 15:40:00,239.33,239.71,239.24,239.48,11691.0,223.0048,223.3588,222.9209,223.1445,11691.0
2020-09-15 15:45:00,239.41,239.94,239.38,239.9,14363.0,223.0793,223.5732,223.0514,223.5359,14363.0
2020-09-15 15:50:00,239.86,240.6,239.82,240.35,25276.0,223.4986,224.1881,223.4613,223.9552,25276.0
2020-09-15 15:55:00,240.36,240.52,240.11,240.2,43283.0,223.9645,224.1136,223.7316,223.8154,43283.0
2020-09-16 09:30:00,241.46,243.17,241.26,242.99,38309.0,224.9895,226.5828,224.8031,226.4151,38309.0
2020-09-16 09:35:00,243.04,243.12,242.62,242.65,9166.0,226.4617,226.5362,226.0703,226.0983,9166.0
2020-09-16 09:40:00,242.63,242.97,241.9,241.9,10012.0,226.0797,226.3965,225.3995,225.3995,10012.0
2020-09-16 09:45:00,241.84,243.45,241.84,243.25,12220.0,225.3436,226.8437,225.3436,226.6574,12220.0
2020-09-16 09:50:00,243.4,243.75,243.11,243.6,12512.0,226.7971,227.1233,226.5269,226.9835,12512.0
2020-09-16 09:55:00,243.77,243.84,243.42,243.53,11618.0,227.1419,227.2071,226.8158,226.9183,11618.0
2020-09-16 10:00:00,243.66,243.89,243.6,243.76,13245.0,227.0394,227.2537,226.9835,227.1326,13245.0
2020-09-16 10:05:00,243.76,244.0,243.58,243.97,8230.0,227.1326,227.3562,226.9649,227.3283,8230.0
2020-09-16 10:10:00,243.92,244.01,243.61,243.62,12467.0,227.2817,227.3655,226.9928,227.0021,12467.0
2020-09-16 10:15:00,243.7,243.8,243.41,243.41,19713.0,227.0767,227.1699,226.8065,226.8065,19713.0
2020-09-16 10:20:00,243.53,244.11,243.48,244.06,12325.0,226.9183,227.4587,226.8717,227.4121,12325.0
2020-09-16 10:25:00,244.1,244.18,243.43,243.55,11764.0,227.4494,227.5239,226.8251,226.9369,11764.0
2020-09-16 10:30:00,243.53,243.78,243.53,243.6,6883.0,226.9183,227.1512,226.9183,226.9835,6883.0
2020-09-16 10:35:00,243.58,243.76,243.36,243.58,19051.0,226.9649,227.1326,226.7599,226.9649,19051.0
2020-09-16 10:40:00,243.58,243.73,243.07,243.23,7066.0,226.9649,227.1046,226.4896,226.6387,7066.0
2020-09-16 10:45:00,243.23,243.23,242.92,243.06,15760.0,226.6387,226.6387,226.3499,226.4803,15760.0
2020-09-16 10:50:00,243.13,243.41,243.05,243.34,11135.0,226.5456,226.8065,226.471,226.7412,11135.0
2020-09-16 10:55:00,243.35,243.65,243.29,243.6,25455.0,226.7506,227.0301,226.6946,226.9835,25455.0
2020-09-16 11:00:00,243.55,244.2,243.53,244.09,13345.0,226.9369,227.5426,226.9183,227.4401,13345.0
2020-09-16 11:05:00,244.05,244.5,243.95,244.46,14442.0,227.4028,227.8221,227.3096,227.7848,14442.0
2020-09-16 11:10:00,244.41,244.59,244.17,244.59,14382.0,227.7382,227.906,227.5146,227.906,14382.0
2020-09-16 11:15:00,244.61,244.9,244.57,244.72,12131.0,227.9246,228.1948,227.8873,228.0271,12131.0
2020-09-16 11:20:00,244.72,244.82,244.57,244.77,5406.0,228.0271,228.1203,227.8873,228.0737,5406.0
2020-09-16 11:25:00,244.71,244.76,244.42,244.42,14032.0,228.0178,228.0644,227.7476,227.7476,14032.0
2020-09-16 11:30:00,244.41,244.52,244.14,244.43,16391.0,227.7382,227.8407,227.4867,227.7569,16391.0
2020-09-16 11:35:00,244.44,244.6,244.37,244.46,6663.0,227.7662,227.9153,227.701,227.7848,6663.0
2020-09-16 11:40:00,244.46,244.65,244.46,244.57,2800.0,227.7848,227.9619,227.7848,227.8873,2800.0
2020-09-16 11:45:00,244.49,244.55,244.19,244.25,8537.0,227.8128,227.8687,227.5333,227.5892,8537.0
2020-09-16 11:50:00,244.28,244.28,243.99,244.08,9545.0,227.6171,227.6171,227.3469,227.4308,9545.0
2020-09-16 11:55:00,244.13,244.13,243.27,243.35,18722.0,227.4773,227.4773,226.676,226.7506,18722.0
2020-09-16 12:00:00,243.35,243.47,243.19,243.23,26269.0,226.7506,226.8624,226.6015,226.6387,26269.0
2020-09-16 12:05:00,243.19,243.22,242.75,242.81,9720.0,226.6015,226.6294,226.1915,226.2474,9720.0
2020-09-16 12:10:00,242.9,242.93,242.39,242.39,12381.0,226.3312,226.3592,225.856,225.856,12381.0
2020-09-16 12:15:00,242.41,242.69,242.26,242.68,69116.0,225.8747,226.1356,225.7349,226.1263,69116.0
2020-09-16 12:20:00,242.68,242.68,242.39,242.45,5796.0,226.1263,226.1263,225.856,225.9119,5796.0
2020-09-16 12:25:00,242.45,242.6,242.36,242.6,3411.0,225.9119,226.0517,225.8281,226.0517,3411.0
2020-09-16 12:30:00,242.55,242.55,242.18,242.33,5518.0,226.0051,226.0051,225.6604,225.8001,5518.0
2020-09-16 12:35:00,242.24,242.4,242.02,242.14,6864.0,225.7163,225.8654,225.5113,225.6231,6864.0
2020-09-16 12:40:00,242.11,242.14,241.97,241.97,1805.0,225.5951,225.6231,225.4647,225.4647,1805.0
2020-09-16 12:45:00,242.02,242.11,241.72,241.76,3843.0,225.5113,225.5951,225.2317,225.269,3843.0
2020-09-16 12:50:00,241.72,241.81,241.66,241.7,2778.0,225.2317,225.3156,225.1758,225.2131,2778.0
2020-09-16 12:55:00,241.82,241.95,241.75,241.75,3012.0,225.3249,225.446,225.2597,225.2597,3012.0
2020-09-16 13:00:00,241.69,242.03,241.69,241.81,8904.0,225.2038,225.5206,225.2038,225.3156,8904.0
2020-09-16 13:05:00,241.82,241.82,241.67,241.69,5948.0,225.3249,225.3249,225.1851,225.2038,5948.0
2020-09-16 13:10:00,241.67,241.7,241.39,241.7,4525.0,225.1851,225.2131,224.9242,225.2131,4525.0
2020-09-16 13:15:00,241.66,241.66,241.49,241.63,3515.0,225.1758,225.1758,225.0174,225.1479,3515.0
2020-09-16 13:20:00,241.59,241.69,241.51,241.56,4137.0,225.1106,225.2038,225.0361,225.0826,4137.0
2020-09-16 13:25:00,241.5,241.58,241.19,241.23,3766.0,225.0267,225.1013,224.7379,224.7752,3766.0
2020-09-16 13:30:00,241.22,241.33,241.09,241.3,7168.0,224.7658,224.8683,224.6447,224.8404,7168.0
2020-09-16 13:35:00,241.28,241.28,241.12,241.22,3306.0,224.8217,224.8217,224.6727,224.7658,3306.0
2020-09-16 13:40:00,241.21,241.46,241.17,241.31,2953.0,224.7565,224.9895,224.7193,224.8497,2953.0
2020-09-16 13:45:00,241.25,241.49,241.25,241.29,6954.0,224.7938,225.0174,224.7938,224.8311,6954.0
2020-09-16 13:50:00,241.18,241.29,241.08,241.14,8780.0,224.7286,224.8311,224.6354,224.6913,8780.0
2020-09-16 13:55:00,241.15,241.18,240.98,241.12,16319.0,224.7006,224.7286,224.5422,224.6727,16319.0
2020-09-16 14:00:00,241.13,241.67,241.0,241.23,12295.0,224.682,225.1851,224.5608,224.7752,12295.0
2020-09-16 14:05:00,241.27,241.36,240.94,241.04,9496.0,224.8124,224.8963,224.5049,224.5981,9496.0
2020-09-16 14:10:00,241.08,241.44,240.96,241.44,10617.0,224.6354,224.9708,224.5236,224.9708,10617.0
2020-09-16 14:15:00,241.39,241.9,241.35,241.39,13817.0,224.9242,225.3995,224.887,224.9242,13817.0
2020-09-16 14:20:00,241.4,241.53,241.27,241.5,23244.0,224.9336,225.0547,224.8124,225.0267,23244.0
2020-09-16 14:25:00,241.47,241.58,241.33,241.48,7792.0,224.9988,225.1013,224.8683,225.0081,7792.0
2020-09-16 14:30:00,241.49,241.75,241.38,241.5,9741.0,225.0174,225.2597,224.9149,225.0267,9741.0
2020-09-16 14:35:00,241.46,242.02,241.26,241.92,68477.0,224.9895,225.5113,224.8031,225.4181,68477.0
2020-09-16 14:40:00,241.98,242.0,241.55,241.59,9477.0,225.474,225.4926,225.0733,225.1106,9477.0
2020-09-16 14:45:00,241.58,241.58,241.01,241.25,10811.0,225.1013,225.1013,224.5702,224.7938,10811.0
2020-09-16 14:50:00,241.34,241.34,240.71,240.85,7533.0,224.8777,224.8777,224.2906,224.4211,7533.0
2020-09-16 14:55:00,240.88,241.21,240.82,241.15,7302.0,224.449,224.7565,224.3931,224.7006,7302.0
2020-09-16 15:00:00,241.04,241.47,241.04,241.4,12232.0,224.5981,224.9988,224.5981,224.9336,12232.0
2020-09-16 15:05:00,241.37,241.37,240.73,240.78,8674.0,224.9056,224.9056,224.3093,224.3559,8674.0
2020-09-16 15:10:00,240.76,240.78,239.78,240.48,11583.0,224.3372,224.3559,223.4241,224.0763,11583.0
2020-09-16 15:15:00,240.44,240.66,240.02,240.66,8523.0,224.039,224.244,223.6477,224.244,8523.0
2020-09-16 15:20:00,240.64,240.68,239.94,239.99,6140.0,224.2254,224.2627,223.5732,223.6197,6140.0
2020-09-16 15:25:00,240.14,240.32,239.97,239.98,5804.0,223.7595,223.9272,223.6011,223.6104,5804.0
2020-09-16 15:30:00,239.92,240.03,239.37,239.93,20572.0,223.5545,223.657,223.042,223.5638,20572.0
2020-09-16 15:35:00,239.99,240.36,239.79,239.96,16361.0,223.6197,223.9645,223.4334,223.5918,16361.0
2020-09-16 15:40:00,239.82,240.26,239.57,240.17,13818.0,223.4613,223.8713,223.2284,223.7875,13818.0
2020-09-16 15:45:00,240.24,240.79,240.1,240.43,18902.0,223.8527,224.3652,223.7222,224.0297,18902.0
2020-09-16 15:50:00,240.59,240.79,239.83,239.94,24727.0,224.1788,224.3652,223.4707,223.5732,24727.0
2020-09-16 15:55:00,239.97,240.04,239.17,239.65,67480.0,223.6011,223.6663,222.8557,223.3029,67480.0
2020-09-17 09:30:00,237.4,237.4,234.44,235.97,71379.0,221.2064,221.2064,218.4483,219.874,71379.0
2020-09-17 09:35:00,235.85,236.61,235.49,236.1,15627.0,219.7621,220.4703,219.4267,219.9951,15627.0
2020-09-17 09:40:00,236.05,236.33,235.77,236.11,23826.0,219.9485,220.2094,219.6876,220.0044,23826.0
2020-09-17 09:45:00,236.18,236.3,235.39,235.39,28870.0,220.0696,220.1814,219.3335,219.3335,28870.0
2020-09-17 09:50:00,235.41,236.8,235.36,236.8,12643.0,219.3522,220.6473,219.3056,220.6473,12643.0
2020-09-17 09:55:00,236.78,237.06,236.61,236.7,15687.0,220.6287,220.8896,220.4703,220.5542,15687.0
2020-09-17 10:00:00,236.7,237.36,236.6,237.36,28139.0,220.5542,221.1691,220.461,221.1691,28139.0
2020-09-17 10:05:00,237.46,238.19,237.44,237.76,7768.0,221.2623,221.9425,221.2437,221.5419,7768.0
2020-09-17 10:10:00,237.69,238.52,237.65,237.83,9713.0,221.4766,222.25,221.4394,221.6071,9713.0
2020-09-17 10:15:00,237.72,237.75,237.42,237.45,8691.0,221.5046,221.5325,221.225,221.253,8691.0
2020-09-17 10:20:00,237.53,238.01,236.91,237.03,9395.0,221.3275,221.7748,220.7498,220.8617,9395.0
2020-09-17 10:25:00,236.77,236.98,236.51,236.91,8828.0,220.6194,220.8151,220.3771,220.7498,8828.0
2020-09-17 10:30:00,236.9,237.24,236.28,236.92,15067.0,220.7405,221.0573,220.1628,220.7592,15067.0
2020-09-17 10:35:00,237.04,237.2,236.38,237.1,17628.0,220.871,221.0201,220.256,220.9269,17628.0
2020-09-17 10:40:00,236.94,237.68,236.9,237.41,9396.0,220.7778,221.4673,220.7405,221.2157,9396.0
2020-09-17 10:45:00,237.4,238.16,237.4,237.84,5573.0,221.2064,221.9146,221.2064,221.6164,5573.0
2020-09-17 10:50:00,237.87,238.23,237.87,238.21,4757.0,221.6444,221.9798,221.6444,221.9612,4757.0
2020-09-17 10:55:00,238.13,238.13,237.76,237.91,6012.0,221.8866,221.8866,221.5419,221.6816,6012.0
2020-09-17 11:00:00,237.86,238.87,237.86,238.83,7908.0,221.635,222.5761,221.635,222.5389,7908.0
2020-09-17 11:05:00,238.72,239.09,238.69,238.81,6162.0,222.4364,222.7811,222.4084,222.5202,6162.0
2020-09-17 11:10:00,238.71,238.93,238.01,238.21,18353.0,222.4271,222.632,221.7748,221.9612,18353.0
2020-09-17 11:15:00,238.36,238.49,237.56,237.92,35049.0,222.1009,222.2221,221.3555,221.6909,35049.0
2020-09-17 11:20:00,237.91,237.99,237.01,237.18,34632.0,221.6816,221.7562,220.843,221.0014,34632.0
2020-09-17 11:25:00,237.2,237.27,236.64,237.23,38909.0,221.0201,221.0853,220.4983,221.048,38909.0
2020-09-17 11:30:00,237.23,237.6,236.97,236.97,14715.0,221.048,221.3928,220.8057,220.8057,14715.0
2020-09-17 11:35:00,237.06,237.33,236.87,237.28,19067.0,220.8896,221.1412,220.7126,221.0946,19067.0
2020-09-17 11:40:00,237.33,237.33,236.84,236.88,10513.0,221.1412,221.1412,220.6846,220.7219,10513.0
2020-09-17 11:45:00,236.94,236.95,236.68,236.9,7416.0,220.7778,220.7871,220.5355,220.7405,7416.0
2020-09-17 11:50:00,236.78,236.85,236.45,236.81,6667.0,220.6287,220.6939,220.3212,220.6567,6667.0
2020-09-17 11:55:00,236.82,236.94,236.22,236.5,6484.0,220.666,220.7778,220.1069,220.3678,6484.0
2020-09-17 12:00:00,236.34,236.67,236.34,236.63,3393.0,220.2187,220.5262,220.2187,220.4889,3393.0
2020-09-17 12:05:00,236.74,236.76,236.32,236.44,4198.0,220.5914,220.6101,220.2001,220.3119,4198.0
2020-09-17 12:10:00,236.4,236.4,235.74,235.75,6641.0,220.2746,220.2746,219.6596,219.669,6641.0
2020-09-17 12:15:00,235.84,235.88,235.19,235.6,7701.0,219.7528,219.7901,219.1472,219.5292,7701.0
2020-09-17 12:20:00,235.46,235.71,234.47,234.59,39420.0,219.3987,219.6317,218.4763,218.5881,39420.0
2020-09-17 12:25:00,234.64,234.91,234.02,234.09,62156.0,218.6347,218.8863,218.057,218.1222,62156.0
2020-09-17 12:30:00,234.06,234.85,234.0,234.7,32466.0,218.0942,218.8304,218.0383,218.6906,32466.0
2020-09-17 12:35:00,234.77,234.89,234.06,234.64,33662.0,218.7558,218.8676,218.0942,218.6347,33662.0
2020-09-17 12:40:00,234.58,234.62,234.15,234.42,12986.0,218.5788,218.616,218.1781,218.4297,12986.0
2020-09-17 12:45:00,234.35,234.57,233.87,234.3,25168.0,218.3645,218.5695,217.9172,218.3179,25168.0
2020-09-17 12:50:00,234.42,234.93,234.14,234.83,32863.0,218.4297,218.9049,218.1688,218.8117,32863.0
2020-09-17 12:55:00,234.82,235.17,234.75,235.09,7650.0,218.8024,219.1285,218.7372,219.054,7650.0
2020-09-17 13:00:00,235.0,235.15,234.63,235.11,22052.0,218.9701,219.1099,218.6254,219.0726,22052.0
2020-09-17 13:05:00,235.09,235.76,234.76,235.62,20138.0,219.054,219.6783,218.7465,219.5478,20138.0
2020-09-17 13:10:00,235.51,235.54,235.2,235.2,3836.0,219.4453,219.4733,219.1565,219.1565,3836.0
2020-09-17 13:15:00,235.31,235.38,234.84,234.84,5741.0,219.259,219.3242,218.821,218.821,5741.0
2020-09-17 13:20:00,234.79,235.18,234.79,235.09,4796.0,218.7744,219.1378,218.7744,219.054,4796.0
2020-09-17 13:25:00,235.13,235.28,235.03,235.22,5008.0,219.0913,219.231,218.9981,219.1751,5008.0
2020-09-17 13:30:00,235.16,235.57,235.14,235.21,16013.0,219.1192,219.5012,219.1006,219.1658,16013.0
2020-09-17 13:35:00,235.21,235.34,234.87,235.11,32949.0,219.1658,219.2869,218.849,219.0726,32949.0
2020-09-17 13:40:00,235.16,235.48,235.09,235.4,3438.0,219.1192,219.4174,219.054,219.3428,3438.0
2020-09-17 13:45:00,235.36,235.55,235.22,235.55,5887.0,219.3056,219.4826,219.1751,219.4826,5887.0
2020-09-17 13:50:00,235.5,235.56,235.23,235.44,8095.0,219.436,219.4919,219.1844,219.3801,8095.0
2020-09-17 13:55:00,235.43,235.44,235.21,235.25,5134.0,219.3708,219.3801,219.1658,219.2031,5134.0
2020-09-17 14:00:00,235.3,235.57,235.27,235.47,16364.0,219.2497,219.5012,219.2217,219.4081,16364.0
2020-09-17 14:05:00,235.44,235.67,235.41,235.58,5748.0,219.3801,219.5944,219.3522,219.5106,5748.0
2020-09-17 14:10:00,235.56,235.73,235.51,235.52,9424.0,219.4919,219.6503,219.4453,219.4547,9424.0
2020-09-17 14:15:00,235.52,235.83,235.52,235.64,5618.0,219.4547,219.7435,219.4547,219.5665,5618.0
2020-09-17 14:20:00,235.64,235.64,235.47,235.51,5375.0,219.5665,219.5665,219.4081,219.4453,5375.0
2020-09-17 14:25:00,235.49,235.52,235.04,235.04,8132.0,219.4267,219.4547,219.0074,219.0074,8132.0
2020-09-17 14:30:00,235.06,235.11,234.73,234.87,8508.0,219.026,219.0726,218.7185,218.849,8508.0
2020-09-17 14:35:00,234.88,234.89,234.43,234.43,6965.0,218.8583,218.8676,218.439,218.439,6965.0
2020-09-17 14:40:00,234.45,234.89,234.3,234.84,12141.0,218.4576,218.8676,218.3179,218.821,12141.0
2020-09-17 14:45:00,234.78,235.03,234.67,234.89,4306.0,218.7651,218.9981,218.6626,218.8676,4306.0
2020-09-17 14:50:00,234.92,235.05,234.84,235.01,5992.0,218.8956,219.0167,218.821,218.9794,5992.0
2020-09-17 14:55:00,235.06,235.27,234.92,235.08,8768.0,219.026,219.2217,218.8956,219.0447,8768.0
2020-09-17 15:00:00,235.02,235.15,234.31,234.39,8192.0,218.9888,219.1099,218.3272,218.4017,8192.0
2020-09-17 15:05:00,234.31,234.7,234.31,234.65,5051.0,218.3272,218.6906,218.3272,218.644,5051.0
2020-09-17 15:10:00,234.75,235.36,234.71,235.26,6320.0,218.7372,219.3056,218.6999,219.2124,6320.0
2020-09-17 15:15:00,235.29,235.42,234.97,234.97,9000.0,219.2403,219.3615,218.9422,218.9422,9000.0
2020-09-17 15:20:00,234.97,235.26,234.66,234.66,8544.0,218.9422,219.2124,218.6533,218.6533,8544.0
2020-09-17 15:25:00,234.67,234.71,234.45,234.68,11837.0,218.6626,218.6999,218.4576,218.672,11837.0
2020-09-17 15:30:00,234.6,235.43,234.56,235.38,16340.0,218.5974,219.3708,218.5601,219.3242,16340.0
2020-09-17 15:35:00,235.32,235.89,235.32,235.89,11476.0,219.2683,219.7994,219.2683,219.7994,11476.0
2020-09-17 15:40:00,235.89,236.18,235.71,235.72,15737.0,219.7994,220.0696,219.6317,219.641,15737.0
2020-09-17 15:45:00,235.85,236.01,235.46,235.84,20254.0,219.7621,219.9112,219.3987,219.7528,20254.0
2020-09-17 15:50:00,235.77,236.41,235.71,236.4,27819.0,219.6876,220.2839,219.6317,220.2746,27819.0
2020-09-17 15:55:00,236.38,236.9,236.06,236.84,63871.0,220.256,220.7405,219.9578,220.6846,63871.0
2020-09-18 09:30:00,234.62,237.45,234.62,236.4,500008.0,218.616,221.253,218.616,220.2746,500008.0
2020-09-18 09:35:00,236.52,236.54,235.37,235.9,35744.0,220.3864,220.4051,219.3149,219.8087,35744.0
2020-09-18 09:40:00,235.9,236.47,235.58,236.47,21129.0,219.8087,220.3399,219.5106,220.3399,21129.0
2020-09-18 09:45:00,236.37,236.46,235.78,236.02,18843.0,220.2467,220.3305,219.6969,219.9205,18843.0
2020-09-18 09:50:00,236.02,236.59,235.82,236.52,16753.0,219.9205,220.4517,219.7342,220.3864,16753.0
2020-09-18 09:55:00,236.54,236.7,236.18,236.7,16141.0,220.4051,220.5542,220.0696,220.5542,16141.0
2020-09-18 10:00:00,236.66,237.57,236.66,237.28,8923.0,220.5169,221.3648,220.5169,221.0946,8923.0
2020-09-18 10:05:00,237.2,237.39,236.88,237.23,11603.0,221.0201,221.1971,220.7219,221.048,11603.0
2020-09-18 10:10:00,237.17,237.18,236.67,237.1,13840.0,220.9921,221.0014,220.5262,220.9269,13840.0
2020-09-18 10:15:00,237.09,237.41,236.86,236.87,10903.0,220.9176,221.2157,220.7032,220.7126,10903.0
2020-09-18 10:20:00,236.81,237.02,236.62,236.95,6930.0,220.6567,220.8523,220.4796,220.7871,6930.0
2020-09-18 10:25:00,236.96,237.1,236.61,236.91,10705.0,220.7964,220.9269,220.4703,220.7498,10705.0
2020-09-18 10:30:00,236.77,237.11,236.58,237.0,6015.0,220.6194,220.9362,220.4423,220.8337,6015.0
2020-09-18 10:35:00,237.05,237.06,236.51,236.65,9778.0,220.8803,220.8896,220.3771,220.5076,9778.0
2020-09-18 10:40:00,236.67,236.89,236.45,236.84,6768.0,220.5262,220.7312,220.3212,220.6846,6768.0
2020-09-18 10:45:00,236.7,236.8,236.17,236.8,8734.0,220.5542,220.6473,220.0603,220.6473,8734.0
2020-09-18 10:50:00,236.8,237.07,236.23,236.26,11388.0,220.6473,220.8989,220.1162,220.1442,11388.0
2020-09-18 10:55:00,236.31,236.47,236.17,236.39,9176.0,220.1908,220.3399,220.0603,220.2653,9176.0
2020-09-18 11:00:00,236.33,236.48,236.05,236.27,10723.0,220.2094,220.3492,219.9485,220.1535,10723.0
2020-09-18 11:05:00,236.36,236.78,236.31,236.73,8075.0,220.2374,220.6287,220.1908,220.5821,8075.0
2020-09-18 11:10:00,236.77,236.77,236.27,236.28,15034.0,220.6194,220.6194,220.1535,220.1628,15034.0
2020-09-18 11:15:00,236.34,236.62,236.07,236.14,13808.0,220.2187,220.4796,219.9671,220.0324,13808.0
2020-09-18 11:20:00,236.19,237.08,236.19,236.75,9581.0,220.0789,220.9082,220.0789,220.6008,9581.0
2020-09-18 11:25:00,236.93,237.28,236.77,237.28,8555.0,220.7685,221.0946,220.6194,221.0946,8555.0
2020-09-18 11:30:00,237.31,237.39,236.55,236.55,11787.0,221.1226,221.1971,220.4144,220.4144,11787.0
2020-09-18 11:35:00,236.55,236.75,236.47,236.7,10774.0,220.4144,220.6008,220.3399,220.5542,10774.0
2020-09-18 11:40:00,236.75,236.79,236.34,236.39,10672.0,220.6008,220.638,220.2187,220.2653,10672.0
2020-09-18 11:45:00,236.4,237.55,236.37,237.41,12777.0,220.2746,221.3462,220.2467,221.2157,12777.0
2020-09-18 11:50:00,237.41,237.55,237.08,237.21,10438.0,221.2157,221.3462,220.9082,221.0294,10438.0
2020-09-18 11:55:00,237.22,237.65,237.13,237.37,5997.0,221.0387,221.4394,220.9548,221.1785,5997.0
2020-09-18 12:00:00,237.22,237.41,236.96,237.03,8972.0,221.0387,221.2157,220.7964,220.8617,8972.0
2020-09-18 12:05:00,236.95,237.42,236.73,237.25,10653.0,220.7871,221.225,220.5821,221.0666,10653.0
2020-09-18 12:10:00,237.26,237.26,236.65,236.67,9457.0,221.076,221.076,220.5076,220.5262,9457.0
2020-09-18 12:15:00,236.66,236.7,236.24,236.24,7808.0,220.5169,220.5542,220.1255,220.1255,7808.0
2020-09-18 12:20:00,236.25,236.61,236.09,236.57,10489.0,220.1349,220.4703,219.9858,220.433,10489.0
2020-09-18 12:25:00,236.53,236.79,236.48,236.59,8590.0,220.3958,220.638,220.3492,220.4517,8590.0
2020-09-18 12:30:00,236.62,236.63,235.87,235.98,10427.0,220.4796,220.4889,219.7808,219.8833,10427.0
2020-09-18 12:35:00,235.93,236.23,235.87,235.87,8743.0,219.8367,220.1162,219.7808,219.7808,8743.0
2020-09-18 12:40:00,235.82,235.91,235.58,235.65,6147.0,219.7342,219.818,219.5106,219.5758,6147.0
2020-09-18 12:45:00,235.69,235.84,235.56,235.77,16908.0,219.6131,219.7528,219.4919,219.6876,16908.0
2020-09-18 12:50:00,235.69,236.12,235.53,235.76,9417.0,219.6131,220.0137,219.464,219.6783,9417.0
2020-09-18 12:55:00,235.71,235.78,235.43,235.64,16787.0,219.6317,219.6969,219.3708,219.5665,16787.0
2020-09-18 13:00:00,235.63,235.82,235.48,235.71,8480.0,219.5571,219.7342,219.4174,219.6317,8480.0
2020-09-18 13:05:00,235.63,235.71,235.36,235.45,9917.0,219.5571,219.6317,219.3056,219.3894,9917.0
2020-09-18 13:10:00,235.46,236.06,235.37,236.0,11666.0,219.3987,219.9578,219.3149,219.9019,11666.0
2020-09-18 13:15:00,235.96,235.96,235.23,235.3,15988.0,219.8646,219.8646,219.1844,219.2497,15988.0
2020-09-18 13:20:00,235.33,235.44,235.03,235.03,19379.0,219.2776,219.3801,218.9981,218.9981,19379.0
2020-09-18 13:25:00,235.0,235.09,234.3,234.41,30258.0,218.9701,219.054,218.3179,218.4204,30258.0
2020-09-18 13:30:00,234.23,234.54,233.43,234.54,11703.0,218.2526,218.5415,217.5072,218.5415,11703.0
2020-09-18 13:35:00,234.62,234.62,234.12,234.53,8592.0,218.616,218.616,218.1501,218.5322,8592.0
2020-09-18 13:40:00,234.61,234.72,234.27,234.5,7256.0,218.6067,218.7092,218.2899,218.5042,7256.0
2020-09-18 13:45:00,234.4,234.89,234.27,234.78,15938.0,218.411,218.8676,218.2899,218.7651,15938.0
2020-09-18 13:50:00,234.89,234.89,234.53,234.78,7894.0,218.8676,218.8676,218.5322,218.7651,7894.0
2020-09-18 13:55:00,234.79,235.05,234.71,235.05,5751.0,218.7744,219.0167,218.6999,219.0167,5751.0
2020-09-18 14:00:00,235.05,235.05,234.48,234.5,9547.0,219.0167,219.0167,218.4856,218.5042,9547.0
2020-09-18 14:05:00,234.52,234.75,234.44,234.44,13068.0,218.5229,218.7372,218.4483,218.4483,13068.0
2020-09-18 14:10:00,234.41,234.71,234.28,234.59,17623.0,218.4204,218.6999,218.2992,218.5881,17623.0
2020-09-18 14:15:00,234.54,234.56,233.94,234.0,7316.0,218.5415,218.5601,217.9824,218.0383,7316.0
2020-09-18 14:20:00,234.0,234.69,234.0,234.63,5088.0,218.0383,218.6813,218.0383,218.6254,5088.0
2020-09-18 14:25:00,234.64,234.71,234.5,234.66,7244.0,218.6347,218.6999,218.5042,218.6533,7244.0
2020-09-18 14:30:00,234.61,235.14,234.61,235.06,9879.0,218.6067,219.1006,218.6067,219.026,9879.0
2020-09-18 14:35:00,235.01,235.09,234.81,234.99,7744.0,218.9794,219.054,218.7931,218.9608,7744.0
2020-09-18 14:40:00,235.11,235.17,234.66,234.75,7545.0,219.0726,219.1285,218.6533,218.7372,7545.0
2020-09-18 14:45:00,234.78,235.17,234.78,234.99,5500.0,218.7651,219.1285,218.7651,218.9608,5500.0
2020-09-18 14:50:00,234.89,235.29,234.76,235.21,6393.0,218.8676,219.2403,218.7465,219.1658,6393.0
2020-09-18 14:55:00,235.14,235.63,235.06,235.61,10371.0,219.1006,219.5571,219.026,219.5385,10371.0
2020-09-18 15:00:00,235.51,235.96,235.49,235.95,11590.0,219.4453,219.8646,219.4267,219.8553,11590.0
2020-09-18 15:05:00,235.95,236.22,235.78,235.95,13242.0,219.8553,220.1069,219.6969,219.8553,13242.0
2020-09-18 15:10:00,235.96,236.06,235.66,235.9,11031.0,219.8646,219.9578,219.5851,219.8087,11031.0
2020-09-18 15:15:00,235.95,236.32,235.8,235.97,12540.0,219.8553,220.2001,219.7156,219.874,12540.0
2020-09-18 15:20:00,235.89,236.04,235.65,235.99,11336.0,219.7994,219.9392,219.5758,219.8926,11336.0
2020-09-18 15:25:00,236.05,236.39,235.98,236.32,17626.0,219.9485,220.2653,219.8833,220.2001,17626.0
2020-09-18 15:30:00,236.28,236.68,236.07,236.43,20753.0,220.1628,220.5355,219.9671,220.3026,20753.0
2020-09-18 15:35:00,236.41,236.99,236.21,236.94,33847.0,220.2839,220.8244,220.0976,220.7778,33847.0
2020-09-18 15:40:00,236.92,237.58,236.84,237.25,63034.0,220.7592,221.3741,220.6846,221.0666,63034.0
2020-09-18 15:45:00,237.25,237.82,237.1,237.82,46851.0,221.0666,221.5978,220.9269,221.5978,46851.0
2020-09-18 15:50:00,237.99,238.4,236.54,236.73,72818.0,221.7562,222.1382,220.4051,220.5821,72818.0
2020-09-18 15:55:00,236.77,236.78,235.81,236.2,196192.0,220.6194,220.6287,219.7249,220.0883,196192.0
2020-09-21 09:30:00,232.84,233.63,232.6,232.89,47487.0,216.9575,217.6936,216.7338,217.0041,47487.0
2020-09-21 09:35:00,232.88,233.19,231.71,232.11,15086.0,216.9947,217.2836,215.9045,216.2773,15086.0
2020-09-21 09:40:00,231.86,231.99,231.07,231.5,14545.0,216.0443,216.1654,215.3082,215.7089,14545.0
2020-09-21 09:45:00,231.49,232.85,231.32,232.8,24550.0,215.6995,216.9668,215.5411,216.9202,24550.0
2020-09-21 09:50:00,232.81,233.06,232.36,232.97,7119.0,216.9295,217.1625,216.5102,217.0786,7119.0
2020-09-21 09:55:00,232.87,233.24,232.27,233.23,6824.0,216.9854,217.3302,216.4263,217.3209,6824.0
2020-09-21 10:00:00,233.15,233.32,232.13,232.48,32087.0,217.2463,217.4047,216.2959,216.622,32087.0
2020-09-21 10:05:00,232.49,232.83,232.0,232.47,27168.0,216.6313,216.9481,216.1748,216.6127,27168.0
2020-09-21 10:10:00,232.43,232.87,232.28,232.4,29166.0,216.5754,216.9854,216.4357,216.5475,29166.0
2020-09-21 10:15:00,232.31,232.37,231.68,231.7,27773.0,216.4636,216.5195,215.8766,215.8952,27773.0
2020-09-21 10:20:00,231.6,232.02,231.58,231.71,12006.0,215.802,216.1934,215.7834,215.9045,12006.0
2020-09-21 10:25:00,231.79,231.95,231.43,231.53,12751.0,215.9791,216.1282,215.6436,215.7368,12751.0
2020-09-21 10:30:00,231.38,231.58,230.81,230.95,17264.0,215.5971,215.7834,215.0659,215.1964,17264.0
2020-09-21 10:35:00,231.02,231.03,230.79,230.92,5991.0,215.2616,215.2709,215.0473,215.1684,5991.0
2020-09-21 10:40:00,230.73,231.5,230.63,231.19,13528.0,214.9914,215.7089,214.8982,215.42,13528.0
2020-09-21 10:45:00,231.16,231.76,231.1,231.76,6694.0,215.3921,215.9511,215.3362,215.9511,6694.0
2020-09-21 10:50:00,231.77,231.9,231.39,231.78,7828.0,215.9604,216.0816,215.6064,215.9698,7828.0
2020-09-21 10:55:00,231.7,231.77,231.38,231.38,5860.0,215.8952,215.9604,215.5971,215.5971,5860.0
2020-09-21 11:00:00,231.35,231.66,231.15,231.58,11563.0,215.5691,215.858,215.3827,215.7834,11563.0
2020-09-21 11:05:00,231.56,231.87,231.52,231.86,7594.0,215.7648,216.0536,215.7275,216.0443,7594.0
2020-09-21 11:10:00,231.83,231.92,231.23,231.24,17674.0,216.0164,216.1002,215.4573,215.4666,17674.0
2020-09-21 11:15:00,231.27,231.27,230.44,230.54,23303.0,215.4946,215.4946,214.7212,214.8143,23303.0
2020-09-21 11:20:00,230.65,231.07,230.59,231.03,8869.0,214.9168,215.3082,214.8609,215.2709,8869.0
2020-09-21 11:25:00,230.97,231.64,230.78,231.51,11724.0,215.215,215.8393,215.038,215.7182,11724.0
2020-09-21 11:30:00,231.43,231.88,231.02,231.15,13499.0,215.6436,216.0629,215.2616,215.3827,13499.0
2020-09-21 11:35:00,231.2,231.83,231.11,231.37,9473.0,215.4293,216.0164,215.3455,215.5877,9473.0
2020-09-21 11:40:00,231.45,232.08,231.39,231.74,7511.0,215.6623,216.2493,215.6064,215.9325,7511.0
2020-09-21 11:45:00,231.75,232.32,231.68,232.16,3847.0,215.9418,216.4729,215.8766,216.3238,3847.0
2020-09-21 11:50:00,232.26,232.49,232.22,232.4,4699.0,216.417,216.6313,216.3798,216.5475,4699.0
2020-09-21 11:55:00,232.34,232.49,232.11,232.12,8231.0,216.4916,216.6313,216.2773,216.2866,8231.0
2020-09-21 12:00:00,232.16,232.54,232.01,232.54,6252.0,216.3238,216.6779,216.1841,216.6779,6252.0
2020-09-21 12:05:00,232.48,232.93,232.42,232.65,9955.0,216.622,217.0413,216.5661,216.7804,9955.0
2020-09-21 12:10:00,232.68,232.76,232.38,232.46,17339.0,216.8084,216.8829,216.5288,216.6034,17339.0
2020-09-21 12:15:00,232.49,232.78,232.31,232.73,8655.0,216.6313,216.9016,216.4636,216.855,8655.0
2020-09-21 12:20:00,232.82,232.95,232.45,232.72,9216.0,216.9388,217.06,216.5941,216.8456,9216.0
2020-09-21 12:25:00,232.73,233.2,232.68,232.92,5271.0,216.855,217.2929,216.8084,217.032,5271.0
2020-09-21 12:30:00,232.96,232.99,232.15,232.18,8087.0,217.0693,217.0972,216.3145,216.3425,8087.0
2020-09-21 12:35:00,232.2,232.64,232.2,232.64,5497.0,216.3611,216.7711,216.3611,216.7711,5497.0
2020-09-21 12:40:00,232.5,232.82,232.3,232.31,5033.0,216.6407,216.9388,216.4543,216.4636,5033.0
2020-09-21 12:45:00,232.36,232.5,231.94,232.21,7921.0,216.5102,216.6407,216.1189,216.3704,7921.0
2020-09-21 12:50:00,232.12,232.13,231.82,231.94,5698.0,216.2866,216.2959,216.007,216.1189,5698.0
2020-09-21 12:55:00,231.9,232.06,231.52,231.72,5173.0,216.0816,216.2307,215.7275,215.9139,5173.0
2020-09-21 13:00:00,231.75,231.85,231.29,231.63,5941.0,215.9418,216.035,215.5132,215.83,5941.0
2020-09-21 13:05:00,231.57,231.84,231.37,231.74,4731.0,215.7741,216.0257,215.5877,215.9325,4731.0
2020-09-21 13:10:00,231.71,232.13,231.62,232.13,6813.0,215.9045,216.2959,215.8207,216.2959,6813.0
2020-09-21 13:15:00,232.12,232.28,231.93,231.96,9745.0,216.2866,216.4357,216.1095,216.1375,9745.0
2020-09-21 13:20:00,231.92,232.33,231.92,232.32,5262.0,216.1002,216.4822,216.1002,216.4729,5262.0
2020-09-21 13:25:00,232.32,232.32,232.1,232.21,6010.0,216.4729,216.4729,216.2679,216.3704,6010.0
2020-09-21 13:30:00,232.13,232.48,232.1,232.31,8147.0,216.2959,216.622,216.2679,216.4636,8147.0
2020-09-21 13:35:00,232.27,232.53,232.26,232.45,6275.0,216.4263,216.6686,216.417,216.5941,6275.0
2020-09-21 13:40:00,232.45,232.5,232.09,232.1,6026.0,216.5941,216.6407,216.2586,216.2679,6026.0
2020-09-21 13:45:00,232.09,232.14,231.83,231.88,8630.0,216.2586,216.3052,216.0164,216.0629,8630.0
2020-09-21 13:50:00,231.89,232.1,231.69,231.7,7869.0,216.0723,216.2679,215.8859,215.8952,7869.0
2020-09-21 13:55:00,231.62,231.85,231.44,231.78,6930.0,215.8207,216.035,215.653,215.9698,6930.0
2020-09-21 14:00:00,231.75,231.84,231.42,231.64,8673.0,215.9418,216.0257,215.6343,215.8393,8673.0
2020-09-21 14:05:00,231.55,231.55,231.09,231.26,10371.0,215.7555,215.7555,215.3268,215.4852,10371.0
2020-09-21 14:10:00,231.27,231.39,230.94,231.01,8856.0,215.4946,215.6064,215.1871,215.2523,8856.0
2020-09-21 14:15:00,231.09,231.24,230.8,230.93,9381.0,215.3268,215.4666,215.0566,215.1777,9381.0
2020-09-21 14:20:00,230.97,231.34,230.96,231.17,8706.0,215.215,215.5598,215.2057,215.4014,8706.0
2020-09-21 14:25:00,231.12,231.3,231.06,231.07,8345.0,215.3548,215.5225,215.2989,215.3082,8345.0
2020-09-21 14:30:00,231.08,231.08,230.31,230.52,12130.0,215.3175,215.3175,214.6,214.7957,12130.0
2020-09-21 14:35:00,230.59,230.62,230.34,230.42,9464.0,214.8609,214.8889,214.628,214.7025,9464.0
2020-09-21 14:40:00,230.47,230.56,230.21,230.3,11593.0,214.7491,214.833,214.5069,214.5907,11593.0
2020-09-21 14:45:00,230.24,230.33,230.03,230.14,8279.0,214.5348,214.6187,214.3391,214.4416,8279.0
2020-09-21 14:50:00,230.14,230.56,230.11,230.55,8876.0,214.4416,214.833,214.4137,214.8237,8876.0
2020-09-21 14:55:00,230.55,231.05,230.55,230.92,9358.0,214.8237,215.2896,214.8237,215.1684,9358.0
2020-09-21 15:00:00,230.91,231.39,230.8,231.34,24456.0,215.1591,215.6064,215.0566,215.5598,24456.0
2020-09-21 15:05:00,231.36,231.78,231.15,231.78,26895.0,215.5784,215.9698,215.3827,215.9698,26895.0
2020-09-21 15:10:00,231.76,231.9,231.59,231.84,19509.0,215.9511,216.0816,215.7927,216.0257,19509.0
2020-09-21 15:15:00,231.88,232.29,231.81,232.09,17175.0,216.0629,216.445,215.9977,216.2586,17175.0
2020-09-21 15:20:00,232.12,232.71,231.98,232.65,11176.0,216.2866,216.8363,216.1561,216.7804,11176.0
2020-09-21 15:25:00,232.65,232.77,232.51,232.66,14287.0,216.7804,216.8922,216.65,216.7897,14287.0
2020-09-21 15:30:00,232.66,232.79,232.14,232.46,14033.0,216.7897,216.9109,216.3052,216.6034,14033.0
2020-09-21 15:35:00,232.46,233.27,232.44,232.87,21011.0,216.6034,217.3581,216.5847,216.9854,21011.0
2020-09-21 15:40:00,232.84,232.99,232.46,232.68,15473.0,216.9575,217.0972,216.6034,216.8084,15473.0
2020-09-21 15:45:00,232.78,232.92,232.55,232.55,18849.0,216.9016,217.032,216.6872,216.6872,18849.0
2020-09-21 15:50:00,232.46,233.13,232.46,232.81,36501.0,216.6034,217.2277,216.6034,216.9295,36501.0
2020-09-21 15:55:00,232.81,233.98,232.81,233.92,142774.0,216.9295,218.0197,216.9295,217.9638,142774.0
2020-09-22 09:30:00,234.14,234.76,233.19,233.19,60910.0,218.1688,218.7465,217.2836,217.2836,60910.0
2020-09-22 09:35:00,233.15,234.21,232.78,233.83,25593.0,217.2463,218.234,216.9016,217.8799,25593.0
2020-09-22 09:40:00,233.78,234.16,233.11,233.24,20480.0,217.8333,218.1874,217.209,217.3302,20480.0
2020-09-22 09:45:00,233.35,233.62,232.9,232.9,11958.0,217.4327,217.6843,217.0134,217.0134,11958.0
2020-09-22 09:50:00,232.51,232.72,232.2,232.21,20442.0,216.65,216.8456,216.3611,216.3704,20442.0
2020-09-22 09:55:00,232.19,232.31,231.82,231.83,20314.0,216.3518,216.4636,216.007,216.0164,20314.0
2020-09-22 10:00:00,231.88,232.37,231.86,232.19,17083.0,216.0629,216.5195,216.0443,216.3518,17083.0
2020-09-22 10:05:00,232.3,232.47,232.03,232.34,10698.0,216.4543,216.6127,216.2027,216.4916,10698.0
2020-09-22 10:10:00,232.35,232.81,232.29,232.63,21689.0,216.5009,216.9295,216.445,216.7618,21689.0
2020-09-22 10:15:00,232.66,232.89,232.37,232.8,23852.0,216.7897,217.0041,216.5195,216.9202,23852.0
2020-09-22 10:20:00,232.76,232.93,232.56,232.85,11877.0,216.8829,217.0413,216.6966,216.9668,11877.0
2020-09-22 10:25:00,232.79,233.28,232.78,233.26,8474.0,216.9109,217.3674,216.9016,217.3488,8474.0
2020-09-22 10:30:00,233.34,233.6,233.04,233.09,11899.0,217.4234,217.6656,217.1438,217.1904,11899.0
2020-09-22 10:35:00,233.14,233.79,233.12,233.42,23304.0,217.237,217.8427,217.2184,217.4979,23304.0
2020-09-22 10:40:00,233.42,233.49,232.94,232.94,14831.0,217.4979,217.5631,217.0506,217.0506,14831.0
2020-09-22 10:45:00,232.91,232.98,232.75,232.9,7101.0,217.0227,217.0879,216.8736,217.0134,7101.0
2020-09-22 10:50:00,232.87,233.12,232.86,232.94,7338.0,216.9854,217.2184,216.9761,217.0506,7338.0
2020-09-22 10:55:00,232.93,232.95,231.97,231.97,14388.0,217.0413,217.06,216.1468,216.1468,14388.0
2020-09-22 11:00:00,232.05,232.21,231.79,232.03,7699.0,216.2213,216.3704,215.9791,216.2027,7699.0
2020-09-22 11:05:00,232.1,232.46,231.97,232.28,6681.0,216.2679,216.6034,216.1468,216.4357,6681.0
2020-09-22 11:10:00,232.45,232.8,232.26,232.73,8882.0,216.5941,216.9202,216.417,216.855,8882.0
2020-09-22 11:15:00,232.72,233.25,232.64,233.24,8582.0,216.8456,217.3395,216.7711,217.3302,8582.0
2020-09-22 11:20:00,233.27,233.32,233.06,233.26,6991.0,217.3581,217.4047,217.1625,217.3488,6991.0
2020-09-22 11:25:00,233.32,233.44,233.06,233.37,9520.0,217.4047,217.5165,217.1625,217.4513,9520.0
2020-09-22 11:30:00,233.38,233.38,232.67,232.68,9390.0,217.4606,217.4606,216.7991,216.8084,9390.0
2020-09-22 11:35:00,232.69,233.2,232.66,233.14,4816.0,216.8177,217.2929,216.7897,217.237,4816.0
2020-09-22 11:40:00,233.19,233.51,233.15,233.46,6244.0,217.2836,217.5818,217.2463,217.5352,6244.0
2020-09-22 11:45:00,233.53,233.62,233.43,233.52,8531.0,217.6004,217.6843,217.5072,217.5911,8531.0
2020-09-22 11:50:00,233.54,233.7,233.31,233.55,14010.0,217.6097,217.7588,217.3954,217.619,14010.0
2020-09-22 11:55:00,233.53,233.7,233.46,233.51,7674.0,217.6004,217.7588,217.5352,217.5818,7674.0
2020-09-22 12:00:00,233.54,233.85,233.48,233.69,11028.0,217.6097,217.8986,217.5538,217.7495,11028.0
2020-09-22 12:05:00,233.69,233.81,233.67,233.72,3451.0,217.7495,217.8613,217.7308,217.7774,3451.0
2020-09-22 12:10:00,233.81,233.85,233.68,233.76,3959.0,217.8613,217.8986,217.7402,217.8147,3959.0
2020-09-22 12:15:00,233.75,233.75,233.58,233.65,6842.0,217.8054,217.8054,217.647,217.7122,6842.0
2020-09-22 12:20:00,233.7,233.7,233.45,233.5,13607.0,217.7588,217.7588,217.5259,217.5724,13607.0
2020-09-22 12:25:00,233.55,233.63,233.33,233.5,9991.0,217.619,217.6936,217.414,217.5724,9991.0
2020-09-22 12:30:00,233.61,233.75,233.46,233.52,8301.0,217.6749,217.8054,217.5352,217.5911,8301.0
2020-09-22 12:35:00,233.47,233.78,233.46,233.59,4872.0,217.5445,217.8333,217.5352,217.6563,4872.0
2020-09-22 12:40:00,233.59,233.6,233.42,233.53,9261.0,217.6563,217.6656,217.4979,217.6004,9261.0
2020-09-22 12:45:00,233.57,233.57,233.44,233.56,22159.0,217.6377,217.6377,217.5165,217.6283,22159.0
2020-09-22 12:50:00,233.57,233.65,233.47,233.53,12730.0,217.6377,217.7122,217.5445,217.6004,12730.0
2020-09-22 12:55:00,233.54,233.57,233.19,233.24,29548.0,217.6097,217.6377,217.2836,217.3302,29548.0
2020-09-22 13:00:00,233.27,233.78,233.27,233.68,7028.0,217.3581,217.8333,217.3581,217.7402,7028.0
2020-09-22 13:05:00,233.68,233.89,233.53,233.89,5019.0,217.7402,217.9358,217.6004,217.9358,5019.0
2020-09-22 13:10:00,233.93,234.22,233.88,234.21,7022.0,217.9731,218.2433,217.9265,218.234,7022.0
2020-09-22 13:15:00,234.18,234.27,234.05,234.23,5851.0,218.2061,218.2899,218.0849,218.2526,5851.0
2020-09-22 13:20:00,234.22,234.4,234.16,234.29,6197.0,218.2433,218.411,218.1874,218.3086,6197.0
2020-09-22 13:25:00,234.35,234.42,234.27,234.37,4620.0,218.3645,218.4297,218.2899,218.3831,4620.0
2020-09-22 13:30:00,234.34,234.58,234.32,234.5,9042.0,218.3551,218.5788,218.3365,218.5042,9042.0
2020-09-22 13:35:00,234.51,234.68,234.45,234.62,13389.0,218.5135,218.672,218.4576,218.616,13389.0
2020-09-22 13:40:00,234.64,234.83,234.55,234.75,7012.0,218.6347,218.8117,218.5508,218.7372,7012.0
2020-09-22 13:45:00,234.77,234.99,234.65,234.92,5662.0,218.7558,218.9608,218.644,218.8956,5662.0
2020-09-22 13:50:00,234.92,234.94,234.74,234.91,6692.0,218.8956,218.9142,218.7279,218.8863,6692.0
2020-09-22 13:55:00,234.85,234.89,234.67,234.87,8605.0,218.8304,218.8676,218.6626,218.849,8605.0
2020-09-22 14:00:00,234.89,235.31,234.89,235.3,7009.0,218.8676,219.259,218.8676,219.2497,7009.0
2020-09-22 14:05:00,235.29,235.29,234.96,234.96,5209.0,219.2403,219.2403,218.9329,218.9329,5209.0
2020-09-22 14:10:00,234.91,235.01,234.81,234.93,5944.0,218.8863,218.9794,218.7931,218.9049,5944.0
2020-09-22 14:15:00,234.92,235.05,234.77,235.05,7486.0,218.8956,219.0167,218.7558,219.0167,7486.0
2020-09-22 14:20:00,235.02,235.02,234.52,234.65,12096.0,218.9888,218.9888,218.5229,218.644,12096.0
2020-09-22 14:25:00,234.71,234.88,234.64,234.85,10933.0,218.6999,218.8583,218.6347,218.8304,10933.0
2020-09-22 14:30:00,234.9,234.92,234.63,234.7,14075.0,218.8769,218.8956,218.6254,218.6906,14075.0
2020-09-22 14:35:00,234.7,235.12,234.68,235.04,8697.0,218.6906,219.0819,218.672,219.0074,8697.0
2020-09-22 14:40:00,234.93,235.2,234.93,235.13,8673.0,218.9049,219.1565,218.9049,219.0913,8673.0
2020-09-22 14:45:00,235.12,235.36,235.09,235.18,10794.0,219.0819,219.3056,219.054,219.1378,10794.0
2020-09-22 14:50:00,235.15,235.3,235.12,235.2,8287.0,219.1099,219.2497,219.0819,219.1565,8287.0
2020-09-22 14:55:00,235.27,235.6,235.27,235.4,6400.0,219.2217,219.5292,219.2217,219.3428,6400.0
2020-09-22 15:00:00,235.36,235.36,235.13,235.29,8441.0,219.3056,219.3056,219.0913,219.2403,8441.0
2020-09-22 15:05:00,235.25,235.44,235.25,235.34,6613.0,219.2031,219.3801,219.2031,219.2869,6613.0
2020-09-22 15:10:00,235.35,235.36,235.13,235.17,10989.0,219.2962,219.3056,219.0913,219.1285,10989.0
2020-09-22 15:15:00,235.14,235.51,235.1,235.46,9923.0,219.1006,219.4453,219.0633,219.3987,9923.0
2020-09-22 15:20:00,235.46,235.66,235.4,235.58,7677.0,219.3987,219.5851,219.3428,219.5106,7677.0
2020-09-22 15:25:00,235.59,236.0,235.58,235.97,9187.0,219.5199,219.9019,219.5106,219.874,9187.0
2020-09-22 15:30:00,235.99,236.05,235.59,235.93,16088.0,219.8926,219.9485,219.5199,219.8367,16088.0
2020-09-22 15:35:00,235.85,236.41,235.82,236.37,22691.0,219.7621,220.2839,219.7342,220.2467,22691.0
2020-09-22 15:40:00,236.33,236.6,236.32,236.58,23392.0,220.2094,220.461,220.2001,220.4423,23392.0
2020-09-22 15:45:00,236.55,237.07,236.54,236.93,36883.0,220.4144,220.8989,220.4051,220.7685,36883.0
2020-09-22 15:50:00,236.94,236.94,236.57,236.79,46661.0,220.7778,220.7778,220.433,220.638,46661.0
2020-09-22 15:55:00,236.82,237.02,236.56,236.92,76000.0,220.666,220.8523,220.4237,220.7592,76000.0
2020-09-23 09:30:00,239.05,239.35,236.87,237.38,86533.0,222.7439,223.0234,220.7126,221.1878,86533.0
2020-09-23 09:35:00,237.51,238.5,237.32,238.01,36637.0,221.3089,222.2314,221.1319,221.7748,36637.0
2020-09-23 09:40:00,238.01,238.13,237.5,237.56,21467.0,221.7748,221.8866,221.2996,221.3555,21467.0
2020-09-23 09:45:00,237.59,237.9,237.28,237.53,16828.0,221.3835,221.6723,221.0946,221.3275,16828.0
2020-09-23 09:50:00,237.54,237.54,236.17,236.41,33757.0,221.3369,221.3369,220.0603,220.2839,33757.0
2020-09-23 09:55:00,236.37,236.53,235.67,235.99,28595.0,220.2467,220.3958,219.5944,219.8926,28595.0
2020-09-23 10:00:00,235.96,236.58,235.9,236.27,23695.0,219.8646,220.4423,219.8087,220.1535,23695.0
2020-09-23 10:05:00,236.41,236.42,235.46,235.48,25298.0,220.2839,220.2933,219.3987,219.4174,25298.0
2020-09-23 10:10:00,235.41,235.7,235.21,235.64,20270.0,219.3522,219.6224,219.1658,219.5665,20270.0
2020-09-23 10:15:00,235.68,235.78,235.14,235.15,21203.0,219.6037,219.6969,219.1006,219.1099,21203.0
2020-09-23 10:20:00,235.19,235.5,234.91,234.99,21409.0,219.1472,219.436,218.8863,218.9608,21409.0
2020-09-23 10:25:00,234.92,235.36,234.71,234.82,21858.0,218.8956,219.3056,218.6999,218.8024,21858.0
2020-09-23 10:30:00,234.8,235.35,234.79,235.02,30764.0,218.7838,219.2962,218.7744,218.9888,30764.0
2020-09-23 10:35:00,234.99,234.99,234.2,234.41,24035.0,218.9608,218.9608,218.2247,218.4204,24035.0
2020-09-23 10:40:00,234.41,235.06,234.4,234.79,24371.0,218.4204,219.026,218.411,218.7744,24371.0
2020-09-23 10:45:00,234.78,234.85,234.39,234.81,17488.0,218.7651,218.8304,218.4017,218.7931,17488.0
2020-09-23 10:50:00,234.75,234.93,234.19,234.45,11270.0,218.7372,218.9049,218.2154,218.4576,11270.0
2020-09-23 10:55:00,234.45,235.13,234.11,234.5,13268.0,218.4576,219.0913,218.1408,218.5042,13268.0
2020-09-23 11:00:00,234.56,235.01,234.55,234.66,10046.0,218.5601,218.9794,218.5508,218.6533,10046.0
2020-09-23 11:05:00,234.78,235.09,234.78,234.91,7740.0,218.7651,219.054,218.7651,218.8863,7740.0
2020-09-23 11:10:00,234.87,235.11,234.7,234.78,9983.0,218.849,219.0726,218.6906,218.7651,9983.0
2020-09-23 11:15:00,234.76,235.06,234.55,234.73,16363.0,218.7465,219.026,218.5508,218.7185,16363.0
2020-09-23 11:20:00,234.75,234.77,234.39,234.6,9722.0,218.7372,218.7558,218.4017,218.5974,9722.0
2020-09-23 11:25:00,234.51,234.68,234.32,234.56,43069.0,218.5135,218.672,218.3365,218.5601,43069.0
2020-09-23 11:30:00,234.6,234.84,234.06,234.26,14734.0,218.5974,218.821,218.0942,218.2806,14734.0
2020-09-23 11:35:00,234.34,234.61,234.15,234.45,20360.0,218.3551,218.6067,218.1781,218.4576,20360.0
2020-09-23 11:40:00,234.45,234.52,234.33,234.47,13468.0,218.4576,218.5229,218.3458,218.4763,13468.0
2020-09-23 11:45:00,234.41,234.41,233.83,233.9,5799.0,218.4204,218.4204,217.8799,217.9452,5799.0
2020-09-23 11:50:00,233.92,233.92,233.62,233.72,8810.0,217.9638,217.9638,217.6843,217.7774,8810.0
2020-09-23 11:55:00,233.72,233.9,233.69,233.77,6129.0,217.7774,217.9452,217.7495,217.824,6129.0
2020-09-23 12:00:00,233.6,234.02,233.52,233.61,18068.0,217.6656,218.057,217.5911,217.6749,18068.0
2020-09-23 12:05:00,233.6,233.84,233.5,233.68,10598.0,217.6656,217.8892,217.5724,217.7402,10598.0
2020-09-23 12:10:00,233.71,233.83,233.36,233.45,16846.0,217.7681,217.8799,217.442,217.5259,16846.0
2020-09-23 12:15:00,233.47,233.48,232.87,232.91,49512.0,217.5445,217.5538,216.9854,217.0227,49512.0
2020-09-23 12:20:00,232.93,233.05,232.62,232.89,16602.0,217.0413,217.1531,216.7525,217.0041,16602.0
2020-09-23 12:25:00,232.95,233.14,232.57,232.57,22135.0,217.06,217.237,216.7059,216.7059,22135.0
2020-09-23 12:30:00,232.53,232.68,232.38,232.48,31336.0,216.6686,216.8084,216.5288,216.622,31336.0
2020-09-23 12:35:00,232.47,232.62,232.03,232.62,39977.0,216.6127,216.7525,216.2027,216.7525,39977.0
2020-09-23 12:40:00,232.66,233.61,232.66,233.58,17028.0,216.7897,217.6749,216.7897,217.647,17028.0
2020-09-23 12:45:00,233.51,233.66,233.19,233.46,10165.0,217.5818,217.7215,217.2836,217.5352,10165.0
2020-09-23 12:50:00,233.46,233.6,233.33,233.53,9968.0,217.5352,217.6656,217.414,217.6004,9968.0
2020-09-23 12:55:00,233.53,233.92,233.49,233.89,7645.0,217.6004,217.9638,217.5631,217.9358,7645.0
2020-09-23 13:00:00,233.87,233.93,233.47,233.71,20198.0,217.9172,217.9731,217.5445,217.7681,20198.0
2020-09-23 13:05:00,233.71,234.22,233.67,234.05,11090.0,217.7681,218.2433,217.7308,218.0849,11090.0
2020-09-23 13:10:00,234.06,234.26,234.01,234.15,8380.0,218.0942,218.2806,218.0477,218.1781,8380.0
2020-09-23 13:15:00,234.1,234.43,234.04,234.28,8921.0,218.1315,218.439,218.0756,218.2992,8921.0
2020-09-23 13:20:00,234.32,234.72,234.32,234.5,14790.0,218.3365,218.7092,218.3365,218.5042,14790.0
2020-09-23 13:25:00,234.51,234.51,233.98,234.0,6605.0,218.5135,218.5135,218.0197,218.0383,6605.0
2020-09-23 13:30:00,233.99,234.02,233.71,233.89,11497.0,218.029,218.057,217.7681,217.9358,11497.0
2020-09-23 13:35:00,233.89,233.89,233.49,233.51,27997.0,217.9358,217.9358,217.5631,217.5818,27997.0
2020-09-23 13:40:00,233.5,233.55,233.07,233.08,8115.0,217.5724,217.619,217.1718,217.1811,8115.0
2020-09-23 13:45:00,233.19,233.39,232.98,233.38,11283.0,217.2836,217.4699,217.0879,217.4606,11283.0
2020-09-23 13:50:00,233.31,233.37,232.72,232.86,14148.0,217.3954,217.4513,216.8456,216.9761,14148.0
2020-09-23 13:55:00,232.91,233.11,232.74,233.08,13342.0,217.0227,217.209,216.8643,217.1811,13342.0
2020-09-23 14:00:00,233.13,233.13,232.71,232.85,11886.0,217.2277,217.2277,216.8363,216.9668,11886.0
2020-09-23 14:05:00,232.81,233.08,232.64,232.64,11128.0,216.9295,217.1811,216.7711,216.7711,11128.0
2020-09-23 14:10:00,232.61,232.7,232.43,232.63,9659.0,216.7431,216.827,216.5754,216.7618,9659.0
2020-09-23 14:15:00,232.58,232.58,231.4,231.4,14613.0,216.7152,216.7152,215.6157,215.6157,14613.0
2020-09-23 14:20:00,231.63,231.7,231.3,231.6,11813.0,215.83,215.8952,215.5225,215.802,11813.0
2020-09-23 14:25:00,231.49,231.89,231.4,231.75,16315.0,215.6995,216.0723,215.6157,215.9418,16315.0
2020-09-23 14:30:00,231.8,232.25,231.68,232.25,13151.0,215.9884,216.4077,215.8766,216.4077,13151.0
2020-09-23 14:35:00,232.3,232.3,231.84,231.91,10204.0,216.4543,216.4543,216.0257,216.0909,10204.0
2020-09-23 14:40:00,231.92,232.01,231.44,231.7,17652.0,216.1002,216.1841,215.653,215.8952,17652.0
2020-09-23 14:45:00,231.73,231.79,231.4,231.64,15549.0,215.9232,215.9791,215.6157,215.8393,15549.0
2020-09-23 14:50:00,231.6,231.76,231.29,231.29,27929.0,215.802,215.9511,215.5132,215.5132,27929.0
2020-09-23 14:55:00,231.28,231.36,230.94,231.17,13537.0,215.5039,215.5784,215.1871,215.4014,13537.0
2020-09-23 15:00:00,231.09,231.41,230.59,230.71,18279.0,215.3268,215.625,214.8609,214.9728,18279.0
2020-09-23 15:05:00,230.73,230.78,230.37,230.73,25388.0,214.9914,215.038,214.6559,214.9914,25388.0
2020-09-23 15:10:00,230.69,231.68,230.68,231.6,26423.0,214.9541,215.8766,214.9448,215.802,26423.0
2020-09-23 15:15:00,231.53,231.53,230.68,230.97,25608.0,215.7368,215.7368,214.9448,215.215,25608.0
2020-09-23 15:20:00,230.95,231.37,230.7,230.77,31679.0,215.1964,215.5877,214.9634,215.0287,31679.0
2020-09-23 15:25:00,230.83,231.21,230.54,231.19,19903.0,215.0846,215.4386,214.8143,215.42,19903.0
2020-09-23 15:30:00,231.08,231.52,231.03,231.2,20964.0,215.3175,215.7275,215.2709,215.4293,20964.0
2020-09-23 15:35:00,231.25,231.48,231.06,231.36,22118.0,215.4759,215.6902,215.2989,215.5784,22118.0
2020-09-23 15:40:00,231.31,231.64,231.16,231.61,34701.0,215.5318,215.8393,215.3921,215.8114,34701.0
2020-09-23 15:45:00,231.55,231.62,230.69,230.95,39624.0,215.7555,215.8207,214.9541,215.1964,39624.0
2020-09-23 15:50:00,230.91,231.01,230.44,230.88,57189.0,215.1591,215.2523,214.7212,215.1312,57189.0
2020-09-23 15:55:00,230.8,231.63,230.52,230.65,116750.0,215.0566,215.83,214.7957,214.9168,116750.0
2020-09-24 09:30:00,218.73,218.87,216.0,217.74,239178.0,203.8099,203.9404,201.2662,202.8875,239178.0
2020-09-24 09:35:00,217.87,219.59,217.62,219.37,95652.0,203.0086,204.6113,202.7757,204.4063,95652.0
2020-09-24 09:40:00,219.34,220.0,218.88,219.48,76416.0,204.3783,204.9933,203.9497,204.5088,76416.0
2020-09-24 09:45:00,219.33,220.45,219.22,219.31,76997.0,204.369,205.4126,204.2665,204.3504,76997.0
2020-09-24 09:50:00,219.31,220.13,218.44,219.01,53290.0,204.3504,205.1144,203.5397,204.0708,53290.0
2020-09-24 09:55:00,219.01,219.07,217.27,217.39,77785.0,204.0708,204.1267,202.4495,202.5613,77785.0
2020-09-24 10:00:00,217.47,218.4,217.11,217.9,91067.0,202.6359,203.5024,202.3004,203.0366,91067.0
2020-09-24 10:05:00,217.97,218.38,217.25,217.36,70228.0,203.1018,203.4838,202.4309,202.5334,70228.0
2020-09-24 10:10:00,217.31,217.83,217.06,217.66,51147.0,202.4868,202.9713,202.2538,202.8129,51147.0
2020-09-24 10:15:00,217.56,218.09,217.31,217.69,40485.0,202.7197,203.2136,202.4868,202.8409,40485.0
2020-09-24 10:20:00,217.69,218.13,217.0,218.07,72410.0,202.8409,203.2509,202.1979,203.195,72410.0
2020-09-24 10:25:00,218.04,218.29,216.72,216.87,32221.0,203.167,203.3999,201.937,202.0768,32221.0
2020-09-24 10:30:00,216.85,216.85,215.5,215.65,72493.0,202.0582,202.0582,200.8003,200.94,72493.0
2020-09-24 10:35:00,215.68,216.48,215.63,215.86,29718.0,200.968,201.7134,200.9214,201.1357,29718.0
2020-09-24 10:40:00,215.89,216.48,215.34,215.6,38463.0,201.1637,201.7134,200.6512,200.8934,38463.0
2020-09-24 10:45:00,215.56,216.78,215.55,216.46,32462.0,200.8562,201.9929,200.8469,201.6948,32462.0
2020-09-24 10:50:00,216.45,217.0,215.77,216.87,45820.0,201.6855,202.1979,201.0518,202.0768,45820.0
2020-09-24 10:55:00,216.93,218.19,216.66,218.15,73724.0,202.1327,203.3068,201.8811,203.2695,73724.0
2020-09-24 11:00:00,218.24,218.24,216.63,216.76,30042.0,203.3534,203.3534,201.8532,201.9743,30042.0
2020-09-24 11:05:00,216.75,217.3,216.36,216.49,19106.0,201.965,202.4775,201.6016,201.7227,19106.0
2020-09-24 11:10:00,216.51,217.0,216.15,216.6,17931.0,201.7414,202.1979,201.4059,201.8252,17931.0
2020-09-24 11:15:00,216.69,216.84,216.28,216.53,16629.0,201.9091,202.0489,201.5271,201.76,16629.0
2020-09-24 11:20:00,216.57,217.2,216.38,216.75,53929.0,201.7973,202.3843,201.6202,201.965,53929.0
2020-09-24 11:25:00,216.72,217.28,216.53,216.75,43001.0,201.937,202.4588,201.76,201.965,43001.0
2020-09-24 11:30:00,216.75,217.08,216.52,216.71,19414.0,201.965,202.2725,201.7507,201.9277,19414.0
2020-09-24 11:35:00,216.73,217.01,216.58,216.99,16521.0,201.9464,202.2073,201.8066,202.1886,16521.0
2020-09-24 11:40:00,216.93,217.16,216.71,216.72,50711.0,202.1327,202.347,201.9277,201.937,50711.0
2020-09-24 11:45:00,216.76,216.9,215.87,216.09,32264.0,201.9743,202.1048,201.145,201.35,32264.0
2020-09-24 11:50:00,216.08,216.55,215.87,215.87,24282.0,201.3407,201.7786,201.145,201.145,24282.0
2020-09-24 11:55:00,215.86,216.54,215.84,216.52,19029.0,201.1357,201.7693,201.1171,201.7507,19029.0
2020-09-24 12:00:00,216.54,216.7,216.37,216.62,31032.0,201.7693,201.9184,201.6109,201.8439,31032.0
2020-09-24 12:05:00,216.65,216.89,216.32,216.65,24332.0,201.8718,202.0954,201.5643,201.8718,24332.0
2020-09-24 12:10:00,216.65,216.81,216.35,216.43,18212.0,201.8718,202.0209,201.5923,201.6668,18212.0
2020-09-24 12:15:00,216.39,216.67,216.12,216.13,22095.0,201.6296,201.8905,201.378,201.3873,22095.0
2020-09-24 12:20:00,216.18,216.79,216.12,216.57,22393.0,201.4339,202.0023,201.378,201.7973,22393.0
2020-09-24 12:25:00,216.56,216.75,216.17,216.17,13239.0,201.788,201.965,201.4246,201.4246,13239.0
2020-09-24 12:30:00,216.19,216.19,215.69,215.84,13895.0,201.4432,201.4432,200.9773,201.1171,13895.0
2020-09-24 12:35:00,215.86,215.96,215.31,215.5,19384.0,201.1357,201.2289,200.6232,200.8003,19384.0
2020-09-24 12:40:00,215.5,215.83,215.5,215.68,19478.0,200.8003,201.1078,200.8003,200.968,19478.0
2020-09-24 12:45:00,215.7,215.7,215.17,215.25,20884.0,200.9866,200.9866,200.4928,200.5673,20884.0
2020-09-24 12:50:00,215.23,215.3,214.5,214.63,33295.0,200.5487,200.6139,199.8685,199.9896,33295.0
2020-09-24 12:55:00,214.56,215.4,214.56,215.09,22240.0,199.9244,200.7071,199.9244,200.4182,22240.0
2020-09-24 13:00:00,215.01,215.21,214.76,214.96,21329.0,200.3437,200.53,200.1107,200.2971,21329.0
2020-09-24 13:05:00,214.93,215.68,214.85,215.46,33846.0,200.2691,200.968,200.1946,200.763,33846.0
2020-09-24 13:10:00,215.43,216.5,215.42,216.33,19212.0,200.735,201.732,200.7257,201.5736,19212.0
2020-09-24 13:15:00,216.33,216.5,215.92,216.04,31704.0,201.5736,201.732,201.1916,201.3034,31704.0
2020-09-24 13:20:00,215.99,216.08,215.75,215.78,39580.0,201.2568,201.3407,201.0332,201.0612,39580.0
2020-09-24 13:25:00,215.78,216.13,215.75,215.92,17854.0,201.0612,201.3873,201.0332,201.1916,17854.0
2020-09-24 13:30:00,215.96,216.06,215.44,215.44,28143.0,201.2289,201.3221,200.7444,200.7444,28143.0
2020-09-24 13:35:00,215.43,215.43,214.92,215.42,15969.0,200.735,200.735,200.2598,200.7257,15969.0
2020-09-24 13:40:00,215.4,215.72,215.04,215.14,61136.0,200.7071,201.0053,200.3716,200.4648,61136.0
2020-09-24 13:45:00,215.19,215.38,214.99,214.99,16171.0,200.5114,200.6884,200.325,200.325,16171.0
2020-09-24 13:50:00,215.03,215.22,214.84,215.01,23827.0,200.3623,200.5394,200.1853,200.3437,23827.0
2020-09-24 13:55:00,214.91,215.09,214.5,214.58,25034.0,200.2505,200.4182,199.8685,199.943,25034.0
2020-09-24 14:00:00,214.63,214.7,214.09,214.27,30251.0,199.9896,200.0548,199.4864,199.6542,30251.0
2020-09-24 14:05:00,214.21,214.97,213.99,214.87,59848.0,199.5983,200.3064,199.3933,200.2132,59848.0
2020-09-24 14:10:00,214.82,215.03,214.46,214.98,18252.0,200.1666,200.3623,199.8312,200.3157,18252.0
2020-09-24 14:15:00,214.98,215.11,214.2,214.36,20478.0,200.3157,200.4369,199.5889,199.738,20478.0
2020-09-24 14:20:00,214.34,214.57,214.21,214.55,15356.0,199.7194,199.9337,199.5983,199.9151,15356.0
2020-09-24 14:25:00,214.53,215.15,214.44,214.9,27202.0,199.8964,200.4741,199.8126,200.2412,27202.0
2020-09-24 14:30:00,215.0,215.67,215.0,215.64,17685.0,200.3344,200.9587,200.3344,200.9307,17685.0
2020-09-24 14:35:00,215.6,215.84,215.48,215.62,16035.0,200.8934,201.1171,200.7816,200.9121,16035.0
2020-09-24 14:40:00,215.63,216.06,215.42,215.94,31843.0,200.9214,201.3221,200.7257,201.2102,31843.0
2020-09-24 14:45:00,215.95,215.97,215.13,215.17,20466.0,201.2196,201.2382,200.4555,200.4928,20466.0
2020-09-24 14:50:00,215.13,215.47,214.89,215.08,28321.0,200.4555,200.7723,200.2319,200.4089,28321.0
2020-09-24 14:55:00,215.12,215.18,214.75,214.85,23424.0,200.4462,200.5021,200.1014,200.1946,23424.0
2020-09-24 15:00:00,214.86,215.07,214.42,214.42,57332.0,200.2039,200.3996,199.7939,199.7939,57332.0
2020-09-24 15:05:00,214.45,214.65,214.06,214.09,19741.0,199.8219,200.0082,199.4585,199.4864,19741.0
2020-09-24 15:10:00,214.08,214.43,213.96,214.27,18604.0,199.4771,199.8032,199.3653,199.6542,18604.0
2020-09-24 15:15:00,214.2,214.53,214.1,214.32,36155.0,199.5889,199.8964,199.4958,199.7008,36155.0
2020-09-24 15:20:00,214.27,214.28,213.36,213.79,29473.0,199.6542,199.6635,198.8062,199.2069,29473.0
2020-09-24 15:25:00,213.78,213.89,213.25,213.52,31926.0,199.1976,199.3001,198.7037,198.9553,31926.0
2020-09-24 15:30:00,213.53,213.71,213.15,213.68,39877.0,198.9646,199.1324,198.6106,199.1044,39877.0
2020-09-24 15:35:00,213.72,214.16,213.38,214.16,40268.0,199.1417,199.5517,198.8249,199.5517,40268.0
2020-09-24 15:40:00,214.16,214.51,214.02,214.19,51586.0,199.5517,199.8778,199.4212,199.5796,51586.0
2020-09-24 15:45:00,214.14,214.56,213.78,213.78,47832.0,199.533,199.9244,199.1976,199.1976,47832.0
2020-09-24 15:50:00,213.8,214.56,213.7,214.56,85916.0,199.2162,199.9244,199.123,199.9244,85916.0
2020-09-24 15:55:00,214.57,214.71,214.23,214.34,149781.0,199.9337,200.0641,199.6169,199.7194,149781.0
2020-09-25 09:30:00,213.03,214.49,212.27,212.71,128301.0,198.4987,199.8592,197.7906,198.2006,128301.0
2020-09-25 09:35:00,212.86,213.15,212.65,212.92,78382.0,198.3403,198.6106,198.1447,198.3962,78382.0
2020-09-25 09:40:00,212.88,213.51,212.47,212.95,114889.0,198.359,198.946,197.9769,198.4242,114889.0
2020-09-25 09:45:00,212.95,213.06,211.82,211.82,36660.0,198.4242,198.5267,197.3713,197.3713,36660.0
2020-09-25 09:50:00,211.77,211.77,211.23,211.33,53942.0,197.3247,197.3247,196.8215,196.9147,53942.0
2020-09-25 09:55:00,211.34,211.7,211.02,211.08,45286.0,196.924,197.2595,196.6259,196.6818,45286.0
2020-09-25 10:00:00,211.08,211.66,211.0,211.47,39561.0,196.6818,197.2222,196.6072,197.0452,39561.0
2020-09-25 10:05:00,211.5,211.6,210.86,211.08,51827.0,197.0731,197.1663,196.4768,196.6818,51827.0
2020-09-25 10:10:00,211.06,211.2,210.42,210.73,37435.0,196.6631,196.7936,196.0668,196.3556,37435.0
2020-09-25 10:15:00,210.68,212.2,210.64,212.04,55244.0,196.309,197.7254,196.2718,197.5763,55244.0
2020-09-25 10:20:00,212.09,213.0,212.03,212.56,34940.0,197.6229,198.4708,197.567,198.0608,34940.0
2020-09-25 10:25:00,212.53,212.9,212.41,212.52,39089.0,198.0329,198.3776,197.921,198.0235,39089.0
2020-09-25 10:30:00,212.57,213.0,212.38,212.78,25964.0,198.0701,198.4708,197.8931,198.2658,25964.0
2020-09-25 10:35:00,212.68,213.32,212.49,213.27,28204.0,198.1726,198.769,197.9956,198.7224,28204.0
2020-09-25 10:40:00,213.33,213.69,212.01,212.62,44595.0,198.7783,199.1137,197.5483,198.1167,44595.0
2020-09-25 10:45:00,212.65,212.83,212.28,212.59,37207.0,198.1447,198.3124,197.7999,198.0888,37207.0
2020-09-25 10:50:00,212.67,213.16,212.48,213.1,38257.0,198.1633,198.6199,197.9863,198.564,38257.0
2020-09-25 10:55:00,213.08,213.58,212.64,213.58,21185.0,198.5453,199.0112,198.1353,199.0112,21185.0
2020-09-25 11:00:00,213.68,213.89,212.79,212.82,29748.0,199.1044,199.3001,198.2751,198.3031,29748.0
2020-09-25 11:05:00,212.86,213.13,212.66,212.9,26605.0,198.3403,198.5919,198.154,198.3776,26605.0
2020-09-25 11:10:00,212.86,213.07,212.74,212.99,26034.0,198.3403,198.536,198.2285,198.4615,26034.0
2020-09-25 11:15:00,212.98,213.36,212.98,213.16,23711.0,198.4522,198.8062,198.4522,198.6199,23711.0
2020-09-25 11:20:00,213.13,213.15,212.88,213.02,61622.0,198.5919,198.6106,198.359,198.4894,61622.0
2020-09-25 11:25:00,212.99,213.15,212.75,212.99,25180.0,198.4615,198.6106,198.2378,198.4615,25180.0
2020-09-25 11:30:00,212.99,213.11,212.75,213.05,17505.0,198.4615,198.5733,198.2378,198.5174,17505.0
2020-09-25 11:35:00,213.06,213.06,212.58,212.73,27865.0,198.5267,198.5267,198.0794,198.2192,27865.0
2020-09-25 11:40:00,212.85,213.13,212.52,212.52,17424.0,198.331,198.5919,198.0235,198.0235,17424.0
2020-09-25 11:45:00,212.61,212.81,212.39,212.53,11049.0,198.1074,198.2938,197.9024,198.0329,11049.0
2020-09-25 11:50:00,212.59,212.67,212.39,212.42,15881.0,198.0888,198.1633,197.9024,197.9304,15881.0
2020-09-25 11:55:00,212.42,212.47,212.14,212.18,10965.0,197.9304,197.9769,197.6695,197.7067,10965.0
2020-09-25 12:00:00,212.18,212.56,212.06,212.1,9387.0,197.7067,198.0608,197.5949,197.6322,9387.0
2020-09-25 12:05:00,212.12,212.49,212.08,212.46,14443.0,197.6508,197.9956,197.6135,197.9676,14443.0
2020-09-25 12:10:00,212.45,212.49,212.28,212.34,15983.0,197.9583,197.9956,197.7999,197.8558,15983.0
2020-09-25 12:15:00,212.35,212.35,212.1,212.13,10686.0,197.8651,197.8651,197.6322,197.6601,10686.0
2020-09-25 12:20:00,212.07,212.29,212.01,212.19,15981.0,197.6042,197.8092,197.5483,197.716,15981.0
2020-09-25 12:25:00,212.12,212.47,211.92,212.43,26785.0,197.6508,197.9769,197.4645,197.9397,26785.0
2020-09-25 12:30:00,212.46,212.5,211.88,212.19,14881.0,197.9676,198.0049,197.4272,197.716,14881.0
2020-09-25 12:35:00,212.16,212.49,212.15,212.49,12909.0,197.6881,197.9956,197.6788,197.9956,12909.0
2020-09-25 12:40:00,212.62,212.7,212.45,212.7,48826.0,198.1167,198.1913,197.9583,198.1913,48826.0
2020-09-25 12:45:00,212.71,213.05,212.7,212.88,9155.0,198.2006,198.5174,198.1913,198.359,9155.0
2020-09-25 12:50:00,212.79,213.08,212.79,213.06,16151.0,198.2751,198.5453,198.2751,198.5267,16151.0
2020-09-25 12:55:00,213.11,213.11,212.94,213.0,14448.0,198.5733,198.5733,198.4149,198.4708,14448.0
2020-09-25 13:00:00,213.01,213.21,212.8,212.81,13764.0,198.4801,198.6665,198.2844,198.2938,13764.0
2020-09-25 13:05:00,212.83,213.02,212.66,212.73,12859.0,198.3124,198.4894,198.154,198.2192,12859.0
2020-09-25 13:10:00,212.74,212.98,212.61,212.68,19209.0,198.2285,198.4522,198.1074,198.1726,19209.0
2020-09-25 13:15:00,212.65,212.88,212.47,212.47,9773.0,198.1447,198.359,197.9769,197.9769,9773.0
2020-09-25 13:20:00,212.53,212.75,212.34,212.36,14311.0,198.0329,198.2378,197.8558,197.8744,14311.0
2020-09-25 13:25:00,212.38,212.5,212.22,212.48,12919.0,197.8931,198.0049,197.744,197.9863,12919.0
2020-09-25 13:30:00,212.51,212.68,212.43,212.62,15396.0,198.0142,198.1726,197.9397,198.1167,15396.0
2020-09-25 13:35:00,212.6,212.7,212.3,212.38,9951.0,198.0981,198.1913,197.8185,197.8931,9951.0
2020-09-25 13:40:00,212.41,212.72,212.4,212.65,18897.0,197.921,198.2099,197.9117,198.1447,18897.0
2020-09-25 13:45:00,212.72,212.83,212.41,212.48,23837.0,198.2099,198.3124,197.921,197.9863,23837.0
2020-09-25 13:50:00,212.49,212.82,212.48,212.49,20864.0,197.9956,198.3031,197.9863,197.9956,20864.0
2020-09-25 13:55:00,212.43,212.45,212.18,212.23,32527.0,197.9397,197.9583,197.7067,197.7533,32527.0
2020-09-25 14:00:00,212.19,212.33,212.11,212.28,13707.0,197.716,197.8465,197.6415,197.7999,13707.0
2020-09-25 14:05:00,212.28,212.38,212.2,212.29,19195.0,197.7999,197.8931,197.7254,197.8092,19195.0
2020-09-25 14:10:00,212.26,212.3,212.02,212.16,21173.0,197.7813,197.8185,197.5576,197.6881,21173.0
2020-09-25 14:15:00,212.18,212.84,212.09,212.84,22057.0,197.7067,198.3217,197.6229,198.3217,22057.0
2020-09-25 14:20:00,212.87,212.87,212.56,212.68,16449.0,198.3497,198.3497,198.0608,198.1726,16449.0
2020-09-25 14:25:00,212.7,212.7,212.48,212.53,26368.0,198.1913,198.1913,197.9863,198.0329,26368.0
2020-09-25 14:30:00,212.52,212.73,212.42,212.46,22052.0,198.0235,198.2192,197.9304,197.9676,22052.0
2020-09-25 14:35:00,212.46,212.8,212.46,212.63,14341.0,197.9676,198.2844,197.9676,198.126,14341.0
2020-09-25 14:40:00,212.62,213.05,212.53,213.04,15721.0,198.1167,198.5174,198.0329,198.5081,15721.0
2020-09-25 14:45:00,213.11,213.15,212.66,212.73,39775.0,198.5733,198.6106,198.154,198.2192,39775.0
2020-09-25 14:50:00,212.72,212.98,212.58,212.86,27198.0,198.2099,198.4522,198.0794,198.3403,27198.0
2020-09-25 14:55:00,212.88,213.35,212.75,213.13,14901.0,198.359,198.7969,198.2378,198.5919,14901.0
2020-09-25 15:00:00,213.14,213.36,213.09,213.29,23081.0,198.6012,198.8062,198.5547,198.741,23081.0
2020-09-25 15:05:00,213.27,213.64,213.27,213.6,22176.0,198.7224,199.0671,198.7224,199.0299,22176.0
2020-09-25 15:10:00,213.6,213.73,213.54,213.56,17712.0,199.0299,199.151,198.974,198.9926,17712.0
2020-09-25 15:15:00,213.55,214.53,213.54,214.49,72579.0,198.9833,199.8964,198.974,199.8592,72579.0
2020-09-25 15:20:00,214.47,214.79,214.26,214.74,41000.0,199.8405,200.1387,199.6448,200.0921,41000.0
2020-09-25 15:25:00,214.73,215.06,214.64,215.05,24275.0,200.0828,200.3903,199.9989,200.381,24275.0
2020-09-25 15:30:00,215.03,215.07,214.19,214.19,36125.0,200.3623,200.3996,199.5796,199.5796,36125.0
2020-09-25 15:35:00,214.25,214.75,214.06,214.39,47812.0,199.6355,200.1014,199.4585,199.766,47812.0
2020-09-25 15:40:00,214.36,214.55,214.23,214.48,27527.0,199.738,199.9151,199.6169,199.8498,27527.0
2020-09-25 15:45:00,214.47,214.89,214.3,214.89,41868.0,199.8405,200.2319,199.6821,200.2319,41868.0
2020-09-25 15:50:00,214.83,214.91,214.47,214.88,49691.0,200.176,200.2505,199.8405,200.2226,49691.0
2020-09-25 15:55:00,214.92,214.99,214.53,214.77,117457.0,200.2598,200.325,199.8964,200.1201,117457.0
2020-09-28 09:30:00,219.09,220.32,218.3,220.26,141072.0,204.1454,205.2915,203.4093,205.2356,141072.0
2020-09-28 09:35:00,220.4,221.12,219.71,219.8,30552.0,205.366,206.0369,204.7231,204.8069,30552.0
2020-09-28 09:40:00,219.91,220.8,219.84,219.91,18423.0,204.9094,205.7387,204.8442,204.9094,18423.0
2020-09-28 09:45:00,219.92,220.39,219.62,220.09,30950.0,204.9188,205.3567,204.6392,205.0772,30950.0
2020-09-28 09:50:00,220.06,220.08,219.58,219.88,30404.0,205.0492,205.0678,204.602,204.8815,30404.0
2020-09-28 09:55:00,219.89,220.21,219.75,220.11,36168.0,204.8908,205.189,204.7604,205.0958,36168.0
2020-09-28 10:00:00,220.17,220.64,219.72,220.28,40849.0,205.1517,205.5897,204.7324,205.2542,40849.0
2020-09-28 10:05:00,220.22,220.33,219.76,220.13,12912.0,205.1983,205.3008,204.7697,205.1144,12912.0
2020-09-28 10:10:00,220.04,221.42,220.04,221.35,15429.0,205.0306,206.3164,205.0306,206.2512,15429.0
2020-09-28 10:15:00,221.45,221.96,221.44,221.85,24681.0,206.3444,206.8196,206.3351,206.7171,24681.0
2020-09-28 10:20:00,221.9,222.83,221.81,222.69,21339.0,206.7637,207.6303,206.6798,207.4998,21339.0
2020-09-28 10:25:00,222.69,222.92,222.14,222.3,28904.0,207.4998,207.7141,206.9873,207.1364,28904.0
2020-09-28 10:30:00,222.12,222.39,221.74,222.13,16541.0,206.9687,207.2203,206.6146,206.978,16541.0
2020-09-28 10:35:00,222.2,222.2,221.36,221.36,18001.0,207.0432,207.0432,206.2605,206.2605,18001.0
2020-09-28 10:40:00,221.27,221.53,220.99,221.2,14049.0,206.1767,206.4189,205.9158,206.1115,14049.0
2020-09-28 10:45:00,221.2,221.39,220.39,220.51,20658.0,206.1115,206.2885,205.3567,205.4685,20658.0
2020-09-28 10:50:00,220.57,220.9,220.33,220.6,42422.0,205.5244,205.8319,205.3008,205.5524,42422.0
2020-09-28 10:55:00,220.6,220.65,220.34,220.65,12853.0,205.5524,205.599,205.3101,205.599,12853.0
2020-09-28 11:00:00,220.64,221.16,220.42,221.09,18839.0,205.5897,206.0742,205.3847,206.009,18839.0
2020-09-28 11:05:00,221.13,221.36,220.97,221.14,8934.0,206.0462,206.2605,205.8971,206.0555,8934.0
2020-09-28 11:10:00,221.1,221.62,220.93,221.58,15458.0,206.0183,206.5028,205.8599,206.4655,15458.0
2020-09-28 11:15:00,221.58,221.86,221.53,221.86,16380.0,206.4655,206.7264,206.4189,206.7264,16380.0
2020-09-28 11:20:00,221.85,222.16,221.54,222.1,27959.0,206.7171,207.006,206.4283,206.9501,27959.0
2020-09-28 11:25:00,222.13,222.13,221.72,222.06,9212.0,206.978,206.978,206.596,206.9128,9212.0
2020-09-28 11:30:00,222.05,222.63,221.85,222.46,20352.0,206.9035,207.4439,206.7171,207.2855,20352.0
2020-09-28 11:35:00,222.46,222.9,222.4,222.82,9435.0,207.2855,207.6955,207.2296,207.6209,9435.0
2020-09-28 11:40:00,222.8,222.8,222.34,222.62,12213.0,207.6023,207.6023,207.1737,207.4346,12213.0
2020-09-28 11:45:00,222.64,222.66,222.37,222.54,7895.0,207.4532,207.4719,207.2016,207.36,7895.0
2020-09-28 11:50:00,222.47,222.67,222.4,222.43,9086.0,207.2948,207.4812,207.2296,207.2576,9086.0
2020-09-28 11:55:00,222.5,222.53,222.22,222.27,5681.0,207.3228,207.3507,207.0619,207.1085,5681.0
2020-09-28 12:00:00,222.21,222.3,222.1,222.14,33278.0,207.0526,207.1364,206.9501,206.9873,33278.0
2020-09-28 12:05:00,222.13,222.25,221.89,221.9,16108.0,206.978,207.0898,206.7544,206.7637,16108.0
2020-09-28 12:10:00,221.9,222.05,221.78,222.0,9338.0,206.7637,206.9035,206.6519,206.8569,9338.0
2020-09-28 12:15:00,221.98,222.13,221.71,221.88,10528.0,206.8382,206.978,206.5867,206.7451,10528.0
2020-09-28 12:20:00,221.96,222.19,221.85,222.12,7320.0,206.8196,207.0339,206.7171,206.9687,7320.0
2020-09-28 12:25:00,222.07,222.7,221.99,222.37,15748.0,206.9221,207.5091,206.8476,207.2016,15748.0
2020-09-28 12:30:00,222.34,222.46,222.17,222.46,7864.0,207.1737,207.2855,207.0153,207.2855,7864.0
2020-09-28 12:35:00,222.51,222.57,222.44,222.51,9778.0,207.3321,207.388,207.2669,207.3321,9778.0
2020-09-28 12:40:00,222.54,222.73,222.54,222.66,7228.0,207.36,207.5371,207.36,207.4719,7228.0
2020-09-28 12:45:00,222.7,222.83,222.7,222.77,9323.0,207.5091,207.6303,207.5091,207.5744,9323.0
2020-09-28 12:50:00,222.79,223.02,222.79,222.87,13358.0,207.593,207.8073,207.593,207.6675,13358.0
2020-09-28 12:55:00,222.9,222.96,222.85,222.92,12009.0,207.6955,207.7514,207.6489,207.7141,12009.0
2020-09-28 13:00:00,222.93,222.98,222.64,222.72,12158.0,207.7234,207.77,207.4532,207.5278,12158.0
2020-09-28 13:05:00,222.74,222.9,222.56,222.62,8723.0,207.5464,207.6955,207.3787,207.4346,8723.0
2020-09-28 13:10:00,222.64,222.65,222.36,222.48,9534.0,207.4532,207.4625,207.1923,207.3041,9534.0
2020-09-28 13:15:00,222.5,222.58,222.36,222.41,10328.0,207.3228,207.3973,207.1923,207.2389,10328.0
2020-09-28 13:20:00,222.37,222.78,222.35,222.77,9405.0,207.2016,207.5837,207.183,207.5744,9405.0
2020-09-28 13:25:00,222.73,222.84,222.67,222.72,10742.0,207.5371,207.6396,207.4812,207.5278,10742.0
2020-09-28 13:30:00,222.77,223.16,222.77,223.01,21718.0,207.5744,207.9378,207.5744,207.798,21718.0
2020-09-28 13:35:00,223.09,223.17,222.87,222.95,14557.0,207.8725,207.9471,207.6675,207.7421,14557.0
2020-09-28 13:40:00,222.95,222.99,222.69,222.77,13712.0,207.7421,207.7794,207.4998,207.5744,13712.0
2020-09-28 13:45:00,222.8,223.34,222.7,223.31,13199.0,207.6023,208.1055,207.5091,208.0775,13199.0
2020-09-28 13:50:00,223.33,223.43,223.11,223.43,7700.0,208.0962,208.1893,207.8912,208.1893,7700.0
2020-09-28 13:55:00,223.46,223.57,223.27,223.37,14525.0,208.2173,208.3198,208.0403,208.1334,14525.0
2020-09-28 14:00:00,223.38,223.44,223.2,223.41,14325.0,208.1427,208.1987,207.975,208.1707,14325.0
2020-09-28 14:05:00,223.39,223.51,223.32,223.37,13439.0,208.1521,208.2639,208.0868,208.1334,13439.0
2020-09-28 14:10:00,223.38,223.72,223.37,223.4,20511.0,208.1427,208.4596,208.1334,208.1614,20511.0
2020-09-28 14:15:00,223.43,223.63,223.43,223.59,10504.0,208.1893,208.3757,208.1893,208.3384,10504.0
2020-09-28 14:20:00,223.63,223.65,223.27,223.29,12118.0,208.3757,208.3943,208.0403,208.0589,12118.0
2020-09-28 14:25:00,223.22,223.51,223.22,223.48,8336.0,207.9937,208.2639,207.9937,208.2359,8336.0
2020-09-28 14:30:00,223.5,223.67,223.38,223.38,19197.0,208.2546,208.413,208.1427,208.1427,19197.0
2020-09-28 14:35:00,223.4,223.51,223.34,223.47,13434.0,208.1614,208.2639,208.1055,208.2266,13434.0
2020-09-28 14:40:00,223.51,223.52,223.29,223.37,12046.0,208.2639,208.2732,208.0589,208.1334,12046.0
2020-09-28 14:45:00,223.36,223.57,223.22,223.25,15205.0,208.1241,208.3198,207.9937,208.0216,15205.0
2020-09-28 14:50:00,223.31,223.52,223.31,223.41,10144.0,208.0775,208.2732,208.0775,208.1707,10144.0
2020-09-28 14:55:00,223.39,223.44,223.19,223.32,10876.0,208.1521,208.1987,207.9657,208.0868,10876.0
2020-09-28 15:00:00,223.28,223.47,223.09,223.15,29013.0,208.0496,208.2266,207.8725,207.9284,29013.0
2020-09-28 15:05:00,223.15,223.59,223.09,223.46,18909.0,207.9284,208.3384,207.8725,208.2173,18909.0
2020-09-28 15:10:00,223.47,223.76,223.39,223.76,20896.0,208.2266,208.4968,208.1521,208.4968,20896.0
2020-09-28 15:15:00,223.77,223.89,223.58,223.66,16167.0,208.5061,208.618,208.3291,208.4036,16167.0
2020-09-28 15:20:00,223.66,223.77,223.47,223.47,11015.0,208.4036,208.5061,208.2266,208.2266,11015.0
2020-09-28 15:25:00,223.53,223.71,223.46,223.5,13597.0,208.2825,208.4502,208.2173,208.2546,13597.0
2020-09-28 15:30:00,223.48,223.48,222.66,222.73,18096.0,208.2359,208.2359,207.4719,207.5371,18096.0
2020-09-28 15:35:00,222.75,222.85,222.45,222.64,20240.0,207.5557,207.6489,207.2762,207.4532,20240.0
2020-09-28 15:40:00,222.62,222.98,222.52,222.98,20177.0,207.4346,207.77,207.3414,207.77,20177.0
2020-09-28 15:45:00,223.01,223.02,222.36,222.36,36361.0,207.798,207.8073,207.1923,207.1923,36361.0
2020-09-28 15:50:00,222.23,222.78,222.23,222.69,44485.0,207.0712,207.5837,207.0712,207.4998,44485.0
2020-09-28 15:55:00,222.71,222.95,222.33,222.95,88780.0,207.5185,207.7421,207.1644,207.7421,88780.0
2020-09-29 09:30:00,223.37,223.41,222.96,222.96,46309.0,208.1334,208.1707,207.7514,207.7514,46309.0
2020-09-29 09:35:00,222.92,223.18,222.49,223.17,15503.0,207.7141,207.9564,207.3135,207.9471,15503.0
2020-09-29 09:40:00,223.33,223.73,222.31,222.46,18951.0,208.0962,208.4689,207.1457,207.2855,18951.0
2020-09-29 09:45:00,222.56,223.94,222.55,223.75,18719.0,207.3787,208.6645,207.3694,208.4875,18719.0
2020-09-29 09:50:00,223.72,223.83,222.8,223.23,14713.0,208.4596,208.5621,207.6023,208.003,14713.0
2020-09-29 09:55:00,223.3,223.3,222.88,222.97,12532.0,208.0682,208.0682,207.6769,207.7607,12532.0
2020-09-29 10:00:00,223.04,223.62,222.71,223.61,14231.0,207.8259,208.3664,207.5185,208.3571,14231.0
2020-09-29 10:05:00,223.64,223.75,223.41,223.41,8166.0,208.385,208.4875,208.1707,208.1707,8166.0
2020-09-29 10:10:00,223.46,223.48,223.28,223.47,8107.0,208.2173,208.2359,208.0496,208.2266,8107.0
2020-09-29 10:15:00,223.49,223.85,223.45,223.69,9123.0,208.2452,208.5807,208.208,208.4316,9123.0
2020-09-29 10:20:00,223.6,224.03,223.54,223.99,10569.0,208.3477,208.7484,208.2918,208.7111,10569.0
2020-09-29 10:25:00,224.03,224.5,223.9,224.34,11530.0,208.7484,209.1864,208.6273,209.0373,11530.0
2020-09-29 10:30:00,224.37,224.41,223.96,224.01,10997.0,209.0652,209.1025,208.6832,208.7298,10997.0
2020-09-29 10:35:00,224.03,224.06,223.7,223.87,21478.0,208.7484,208.7764,208.4409,208.5993,21478.0
2020-09-29 10:40:00,223.87,223.9,223.46,223.51,15859.0,208.5993,208.6273,208.2173,208.2639,15859.0
2020-09-29 10:45:00,223.53,223.53,223.02,223.26,10549.0,208.2825,208.2825,207.8073,208.0309,10549.0
2020-09-29 10:50:00,223.24,223.35,222.88,223.05,14498.0,208.0123,208.1148,207.6769,207.8353,14498.0
2020-09-29 10:55:00,223.05,223.2,222.8,222.8,9003.0,207.8353,207.975,207.6023,207.6023,9003.0
2020-09-29 11:00:00,222.83,223.03,222.69,222.98,8167.0,207.6303,207.8166,207.4998,207.77,8167.0
2020-09-29 11:05:00,222.98,223.45,222.87,223.16,12645.0,207.77,208.208,207.6675,207.9378,12645.0
2020-09-29 11:10:00,223.17,223.36,223.1,223.13,7153.0,207.9471,208.1241,207.8818,207.9098,7153.0
2020-09-29 11:15:00,223.19,223.52,223.19,223.5,5989.0,207.9657,208.2732,207.9657,208.2546,5989.0
2020-09-29 11:20:00,223.49,223.84,223.4,223.81,11350.0,208.2452,208.5714,208.1614,208.5434,11350.0
2020-09-29 11:25:00,223.78,223.91,223.57,223.57,12972.0,208.5155,208.6366,208.3198,208.3198,12972.0
2020-09-29 11:30:00,223.62,223.87,223.52,223.67,23526.0,208.3664,208.5993,208.2732,208.413,23526.0
2020-09-29 11:35:00,223.67,224.0,223.63,223.93,21601.0,208.413,208.7205,208.3757,208.6552,21601.0
2020-09-29 11:40:00,223.96,224.04,223.32,223.48,24628.0,208.6832,208.7577,208.0868,208.2359,24628.0
2020-09-29 11:45:00,223.47,223.51,223.05,223.09,19949.0,208.2266,208.2639,207.8353,207.8725,19949.0
2020-09-29 11:50:00,223.2,223.48,223.15,223.4,8866.0,207.975,208.2359,207.9284,208.1614,8866.0
2020-09-29 11:55:00,223.43,223.6,223.15,223.17,10903.0,208.1893,208.3477,207.9284,207.9471,10903.0
2020-09-29 12:00:00,223.18,223.3,222.88,222.88,22852.0,207.9564,208.0682,207.6769,207.6769,22852.0
2020-09-29 12:05:00,222.99,223.23,222.86,223.12,32550.0,207.7794,208.003,207.6582,207.9005,32550.0
2020-09-29 12:10:00,223.1,223.47,223.0,223.24,21627.0,207.8818,208.2266,207.7887,208.0123,21627.0
2020-09-29 12:15:00,223.23,223.39,223.17,223.24,14795.0,208.003,208.1521,207.9471,208.0123,14795.0
2020-09-29 12:20:00,223.22,223.57,223.2,223.34,21845.0,207.9937,208.3198,207.975,208.1055,21845.0
2020-09-29 12:25:00,223.36,223.67,223.36,223.57,33061.0,208.1241,208.413,208.1241,208.3198,33061.0
2020-09-29 12:30:00,223.59,223.93,223.52,223.9,16934.0,208.3384,208.6552,208.2732,208.6273,16934.0
2020-09-29 12:35:00,223.9,224.41,223.89,224.37,21145.0,208.6273,209.1025,208.618,209.0652,21145.0
2020-09-29 12:40:00,224.41,224.84,224.37,224.68,17526.0,209.1025,209.5032,209.0652,209.3541,17526.0
2020-09-29 12:45:00,224.67,224.68,224.29,224.35,18593.0,209.3448,209.3541,208.9907,209.0466,18593.0
2020-09-29 12:50:00,224.33,224.49,224.2,224.21,11086.0,209.0279,209.177,208.9068,208.9161,11086.0
2020-09-29 12:55:00,224.22,224.7,224.16,224.56,16140.0,208.9255,209.3727,208.8695,209.2423,16140.0
2020-09-29 13:00:00,224.54,224.66,224.35,224.58,12297.0,209.2236,209.3354,209.0466,209.2609,12297.0
2020-09-29 13:05:00,224.6,224.64,224.18,224.35,9530.0,209.2795,209.3168,208.8882,209.0466,9530.0
2020-09-29 13:10:00,224.41,224.54,224.15,224.22,16666.0,209.1025,209.2236,208.8602,208.9255,16666.0
2020-09-29 13:15:00,224.24,224.27,224.11,224.2,9895.0,208.9441,208.972,208.823,208.9068,9895.0
2020-09-29 13:20:00,224.18,224.41,224.13,224.2,22945.0,208.8882,209.1025,208.8416,208.9068,22945.0
2020-09-29 13:25:00,224.17,224.39,224.13,224.37,11189.0,208.8789,209.0839,208.8416,209.0652,11189.0
2020-09-29 13:30:00,224.4,224.66,224.4,224.46,11305.0,209.0932,209.3354,209.0932,209.1491,11305.0
2020-09-29 13:35:00,224.49,224.53,224.3,224.48,11890.0,209.177,209.2143,209.0,209.1677,11890.0
2020-09-29 13:40:00,224.47,224.65,224.43,224.61,8836.0,209.1584,209.3261,209.1211,209.2888,8836.0
2020-09-29 13:45:00,224.64,224.71,224.59,224.63,9088.0,209.3168,209.382,209.2702,209.3075,9088.0
2020-09-29 13:50:00,224.7,225.16,224.67,224.94,21166.0,209.3727,209.8013,209.3448,209.5963,21166.0
2020-09-29 13:55:00,224.97,225.03,224.86,224.93,8518.0,209.6243,209.6802,209.5218,209.587,8518.0
2020-09-29 14:00:00,224.99,225.04,224.83,224.84,22199.0,209.6429,209.6895,209.4938,209.5032,22199.0
2020-09-29 14:05:00,224.87,225.0,224.8,224.97,11301.0,209.5311,209.6522,209.4659,209.6243,11301.0
2020-09-29 14:10:00,224.97,225.0,224.77,224.9,11208.0,209.6243,209.6522,209.4379,209.5591,11208.0
2020-09-29 14:15:00,224.93,225.04,224.73,224.9,16789.0,209.587,209.6895,209.4007,209.5591,16789.0
2020-09-29 14:20:00,224.93,225.02,224.71,224.71,30917.0,209.587,209.6709,209.382,209.382,30917.0
2020-09-29 14:25:00,224.7,225.03,224.69,224.93,20514.0,209.3727,209.6802,209.3634,209.587,20514.0
2020-09-29 14:30:00,224.95,225.07,224.86,224.87,20853.0,209.6057,209.7175,209.5218,209.5311,20853.0
2020-09-29 14:35:00,224.88,224.95,224.69,224.88,18897.0,209.5404,209.6057,209.3634,209.5404,18897.0
2020-09-29 14:40:00,224.91,225.03,224.74,224.99,12458.0,209.5684,209.6802,209.41,209.6429,12458.0
2020-09-29 14:45:00,224.96,224.98,224.54,224.61,13892.0,209.615,209.6336,209.2236,209.2888,13892.0
2020-09-29 14:50:00,224.62,224.76,224.51,224.55,10382.0,209.2982,209.4286,209.1957,209.2329,10382.0
2020-09-29 14:55:00,224.63,224.7,224.42,224.61,21651.0,209.3075,209.3727,209.1118,209.2888,21651.0
2020-09-29 15:00:00,224.7,224.75,224.4,224.66,10621.0,209.3727,209.4193,209.0932,209.3354,10621.0
2020-09-29 15:05:00,224.66,224.81,224.5,224.61,11087.0,209.3354,209.4752,209.1864,209.2888,11087.0
2020-09-29 15:10:00,224.65,224.92,224.56,224.81,9319.0,209.3261,209.5777,209.2423,209.4752,9319.0
2020-09-29 15:15:00,224.83,225.17,224.73,225.12,26646.0,209.4938,209.8106,209.4007,209.7641,26646.0
2020-09-29 15:20:00,225.1,225.15,224.71,224.87,11418.0,209.7454,209.792,209.382,209.5311,11418.0
2020-09-29 15:25:00,224.86,225.0,224.72,224.87,14513.0,209.5218,209.6522,209.3913,209.5311,14513.0
2020-09-29 15:30:00,224.83,224.92,224.69,224.76,13634.0,209.4938,209.5777,209.3634,209.4286,13634.0
2020-09-29 15:35:00,224.78,224.8,224.25,224.46,19793.0,209.4473,209.4659,208.9534,209.1491,19793.0
2020-09-29 15:40:00,224.43,224.51,224.25,224.28,14001.0,209.1211,209.1957,208.9534,208.9814,14001.0
2020-09-29 15:45:00,224.28,224.7,224.28,224.48,24820.0,208.9814,209.3727,208.9814,209.1677,24820.0
2020-09-29 15:50:00,224.47,224.72,224.37,224.42,30275.0,209.1584,209.3913,209.0652,209.1118,30275.0
2020-09-29 15:55:00,224.42,224.47,224.0,224.07,66801.0,209.1118,209.1584,208.7205,208.7857,66801.0
2020-09-30 09:30:00,225.27,226.55,225.03,226.53,57299.0,209.9038,211.0965,209.6802,211.0779,57299.0
2020-09-30 09:35:00,226.56,226.64,225.78,226.02,11565.0,211.1058,211.1804,210.379,210.6027,11565.0
2020-09-30 09:40:00,226.17,226.5,225.6,225.81,10133.0,210.7424,211.0499,210.2113,210.407,10133.0
2020-09-30 09:45:00,225.87,226.15,225.54,225.54,12235.0,210.4629,210.7238,210.1554,210.1554,12235.0
2020-09-30 09:50:00,225.64,225.82,225.45,225.49,10073.0,210.2486,210.4163,210.0715,210.1088,10073.0
2020-09-30 09:55:00,225.54,226.21,225.54,226.07,13683.0,210.1554,210.7797,210.1554,210.6493,13683.0
2020-09-30 10:00:00,226.06,226.42,225.92,226.13,18143.0,210.6399,210.9754,210.5095,210.7052,18143.0
2020-09-30 10:05:00,226.29,226.31,225.69,225.69,16240.0,210.8543,210.8729,210.2952,210.2952,16240.0
2020-09-30 10:10:00,225.76,226.28,225.58,226.28,17379.0,210.3604,210.8449,210.1927,210.8449,17379.0
2020-09-30 10:15:00,226.29,226.9,226.22,226.64,11712.0,210.8543,211.4226,210.789,211.1804,11712.0
2020-09-30 10:20:00,226.65,227.01,226.61,226.94,12128.0,211.1897,211.5251,211.1524,211.4599,12128.0
2020-09-30 10:25:00,226.96,226.96,226.35,226.43,8724.0,211.4785,211.4785,210.9102,210.9847,8724.0
2020-09-30 10:30:00,226.46,226.89,226.46,226.89,23119.0,211.0127,211.4133,211.0127,211.4133,23119.0
2020-09-30 10:35:00,226.9,226.99,226.55,226.7,18225.0,211.4226,211.5065,211.0965,211.2363,18225.0
2020-09-30 10:40:00,226.7,227.06,226.6,226.61,33076.0,211.2363,211.5717,211.1431,211.1524,33076.0
2020-09-30 10:45:00,226.65,227.05,226.6,226.74,14341.0,211.1897,211.5624,211.1431,211.2736,14341.0
2020-09-30 10:50:00,226.69,226.71,226.36,226.44,8065.0,211.227,211.2456,210.9195,210.994,8065.0
2020-09-30 10:55:00,226.52,226.59,226.22,226.22,8492.0,211.0686,211.1338,210.789,210.789,8492.0
2020-09-30 11:00:00,226.25,226.39,226.22,226.22,8946.0,210.817,210.9474,210.789,210.789,8946.0
2020-09-30 11:05:00,226.23,226.57,226.22,226.5,10437.0,210.7983,211.1152,210.789,211.0499,10437.0
2020-09-30 11:10:00,226.52,226.79,226.47,226.78,12218.0,211.0686,211.3201,211.022,211.3108,12218.0
2020-09-30 11:15:00,226.8,227.29,226.77,227.28,10418.0,211.3295,211.786,211.3015,211.7767,10418.0
2020-09-30 11:20:00,227.3,227.58,227.25,227.54,11479.0,211.7954,212.0563,211.7488,212.019,11479.0
2020-09-30 11:25:00,227.54,228.0,227.53,227.96,29658.0,212.019,212.4476,212.0097,212.4103,29658.0
2020-09-30 11:30:00,227.88,228.26,227.84,228.01,21185.0,212.3358,212.6899,212.2985,212.4569,21185.0
2020-09-30 11:35:00,228.06,228.3,227.79,227.86,12691.0,212.5035,212.7271,212.2519,212.3172,12691.0
2020-09-30 11:40:00,227.93,227.96,227.37,227.58,7397.0,212.3824,212.4103,211.8606,212.0563,7397.0
2020-09-30 11:45:00,227.55,227.68,227.34,227.41,7947.0,212.0283,212.1494,211.8326,211.8979,7947.0
2020-09-30 11:50:00,227.45,227.45,227.1,227.27,8042.0,211.9351,211.9351,211.609,211.7674,8042.0
2020-09-30 11:55:00,227.25,227.42,226.89,227.39,12254.0,211.7488,211.9072,211.4133,211.8792,12254.0
2020-09-30 12:00:00,227.4,227.75,227.4,227.54,15811.0,211.8885,212.2147,211.8885,212.019,15811.0
2020-09-30 12:05:00,227.53,227.69,227.52,227.68,6826.0,212.0097,212.1588,212.0003,212.1494,6826.0
2020-09-30 12:10:00,227.67,227.86,227.66,227.82,5743.0,212.1401,212.3172,212.1308,212.2799,5743.0
2020-09-30 12:15:00,227.85,228.04,227.85,227.92,6046.0,212.3078,212.4849,212.3078,212.3731,6046.0
2020-09-30 12:20:00,227.92,228.16,227.87,228.09,7171.0,212.3731,212.5967,212.3265,212.5315,7171.0
2020-09-30 12:25:00,228.07,228.08,227.87,227.97,6312.0,212.5128,212.5222,212.3265,212.4197,6312.0
2020-09-30 12:30:00,227.96,227.99,227.68,227.69,6672.0,212.4103,212.4383,212.1494,212.1588,6672.0
2020-09-30 12:35:00,227.7,227.7,227.43,227.5,8043.0,212.1681,212.1681,211.9165,211.9817,8043.0
2020-09-30 12:40:00,227.47,227.47,227.24,227.33,4552.0,211.9538,211.9538,211.7394,211.8233,4552.0
2020-09-30 12:45:00,227.34,227.34,227.13,227.14,4979.0,211.8326,211.8326,211.637,211.6463,4979.0
2020-09-30 12:50:00,227.08,227.22,226.98,226.98,6934.0,211.5904,211.7208,211.4972,211.4972,6934.0
2020-09-30 12:55:00,226.97,227.21,226.95,227.19,7679.0,211.4879,211.7115,211.4692,211.6929,7679.0
2020-09-30 13:00:00,227.19,227.26,226.6,226.6,7137.0,211.6929,211.7581,211.1431,211.1431,7137.0
2020-09-30 13:05:00,226.58,226.65,226.27,226.3,6326.0,211.1245,211.1897,210.8356,210.8636,6326.0
2020-09-30 13:10:00,226.29,226.54,226.28,226.44,5839.0,210.8543,211.0872,210.8449,210.994,5839.0
2020-09-30 13:15:00,226.49,226.98,226.48,226.98,8054.0,211.0406,211.4972,211.0313,211.4972,8054.0
2020-09-30 13:20:00,226.93,227.13,226.81,227.13,8817.0,211.4506,211.637,211.3388,211.637,8817.0
2020-09-30 13:25:00,227.1,227.11,226.9,226.95,12628.0,211.609,211.6183,211.4226,211.4692,12628.0
2020-09-30 13:30:00,226.97,227.45,226.96,227.44,17419.0,211.4879,211.9351,211.4785,211.9258,17419.0
2020-09-30 13:35:00,227.41,227.57,227.41,227.52,9629.0,211.8979,212.0469,211.8979,212.0003,9629.0
2020-09-30 13:40:00,227.59,227.69,227.56,227.62,11598.0,212.0656,212.1588,212.0376,212.0935,11598.0
2020-09-30 13:45:00,227.61,227.63,227.35,227.48,23347.0,212.0842,212.1028,211.8419,211.9631,23347.0
2020-09-30 13:50:00,227.5,227.67,227.49,227.65,7822.0,211.9817,212.1401,211.9724,212.1215,7822.0
2020-09-30 13:55:00,227.65,227.8,227.61,227.8,17451.0,212.1215,212.2613,212.0842,212.2613,17451.0
2020-09-30 14:00:00,227.82,227.89,227.65,227.73,7078.0,212.2799,212.3451,212.1215,212.196,7078.0
2020-09-30 14:05:00,227.69,227.9,227.62,227.83,8403.0,212.1588,212.3544,212.0935,212.2892,8403.0
2020-09-30 14:10:00,227.81,227.9,227.78,227.8,4911.0,212.2706,212.3544,212.2426,212.2613,4911.0
2020-09-30 14:15:00,227.79,227.82,227.66,227.71,6787.0,212.2519,212.2799,212.1308,212.1774,6787.0
2020-09-30 14:20:00,227.76,228.15,226.7,226.85,14873.0,212.224,212.5874,211.2363,211.3761,14873.0
2020-09-30 14:25:00,226.83,227.08,226.17,227.08,16301.0,211.3574,211.5904,210.7424,211.5904,16301.0
2020-09-30 14:30:00,227.04,227.13,226.84,226.84,12700.0,211.5531,211.637,211.3667,211.3667,12700.0
2020-09-30 14:35:00,226.93,226.95,226.5,226.53,6665.0,211.4506,211.4692,211.0499,211.0779,6665.0
2020-09-30 14:40:00,226.56,226.74,226.07,226.22,9456.0,211.1058,211.2736,210.6493,210.789,9456.0
2020-09-30 14:45:00,226.25,226.25,225.42,225.48,7181.0,210.817,210.817,210.0436,210.0995,7181.0
2020-09-30 14:50:00,225.41,225.86,225.35,225.47,7046.0,210.0343,210.4536,209.9784,210.0902,7046.0
2020-09-30 14:55:00,225.48,226.67,225.44,226.67,6492.0,210.0995,211.2083,210.0622,211.2083,6492.0
2020-09-30 15:00:00,226.57,226.69,226.26,226.26,12913.0,211.1152,211.227,210.8263,210.8263,12913.0
2020-09-30 15:05:00,226.35,226.84,226.35,226.72,8375.0,210.9102,211.3667,210.9102,211.2549,8375.0
2020-09-30 15:10:00,226.63,226.82,225.52,225.57,17947.0,211.1711,211.3481,210.1368,210.1834,17947.0
2020-09-30 15:15:00,225.6,225.74,225.0,225.07,13129.0,210.2113,210.3418,209.6522,209.7175,13129.0
2020-09-30 15:20:00,225.08,225.12,224.62,225.03,9970.0,209.7268,209.7641,209.2982,209.6802,9970.0
2020-09-30 15:25:00,225.05,225.6,224.81,225.47,14942.0,209.6988,210.2113,209.4752,210.0902,14942.0
2020-09-30 15:30:00,225.47,225.47,224.98,225.19,12413.0,210.0902,210.0902,209.6336,209.8293,12413.0
2020-09-30 15:35:00,225.22,225.56,224.99,225.41,12494.0,209.8572,210.174,209.6429,210.0343,12494.0
2020-09-30 15:40:00,225.33,225.69,225.27,225.48,13028.0,209.9597,210.2952,209.9038,210.0995,13028.0
2020-09-30 15:45:00,225.46,226.12,225.32,225.96,17428.0,210.0809,210.6958,209.9504,210.5468,17428.0
2020-09-30 15:50:00,226.04,226.42,225.93,226.19,31973.0,210.6213,210.9754,210.5188,210.7611,31973.0
2020-09-30 15:55:00,226.11,226.66,225.8,225.97,143134.0,210.6865,211.199,210.3977,210.5561,143134.0
2020-10-01 09:30:00,227.36,229.11,227.0,228.95,66498.0,211.8513,213.4819,211.5158,213.3328,66498.0
2020-10-01 09:35:00,229.11,229.24,227.74,227.9,18940.0,213.4819,213.603,212.2053,212.3544,18940.0
2020-10-01 09:40:00,227.81,228.48,227.55,227.55,23400.0,212.2706,212.8949,212.0283,212.0283,23400.0
2020-10-01 09:45:00,227.6,227.91,226.77,227.04,12879.0,212.0749,212.3637,211.3015,211.5531,12879.0
2020-10-01 09:50:00,227.15,227.26,226.01,226.04,21169.0,211.6556,211.7581,210.5934,210.6213,21169.0
2020-10-01 09:55:00,226.1,226.39,225.45,225.46,23122.0,210.6772,210.9474,210.0715,210.0809,23122.0
2020-10-01 10:00:00,225.74,226.12,225.4,225.4,22641.0,210.3418,210.6958,210.025,210.025,22641.0
2020-10-01 10:05:00,225.38,225.46,225.07,225.37,13420.0,210.0063,210.0809,209.7175,209.997,13420.0
2020-10-01 10:10:00,225.3,225.5,224.88,225.3,11690.0,209.9318,210.1181,209.5404,209.9318,11690.0
2020-10-01 10:15:00,225.3,225.7,225.03,225.68,9196.0,209.9318,210.3045,209.6802,210.2859,9196.0
2020-10-01 10:20:00,225.65,225.83,225.55,225.58,13375.0,210.2579,210.4256,210.1647,210.1927,13375.0
2020-10-01 10:25:00,225.51,225.56,225.07,225.56,10891.0,210.1275,210.174,209.7175,210.174,10891.0
2020-10-01 10:30:00,225.49,226.38,225.4,226.34,8777.0,210.1088,210.9381,210.025,210.9008,8777.0
2020-10-01 10:35:00,226.34,226.66,226.32,226.52,5547.0,210.9008,211.199,210.8822,211.0686,5547.0
2020-10-01 10:40:00,226.59,227.01,226.53,226.92,8222.0,211.1338,211.5251,211.0779,211.4413,8222.0
2020-10-01 10:45:00,226.92,226.96,226.49,226.59,8923.0,211.4413,211.4785,211.0406,211.1338,8923.0
2020-10-01 10:50:00,226.59,226.97,226.46,226.59,8050.0,211.1338,211.4879,211.0127,211.1338,8050.0
2020-10-01 10:55:00,226.59,226.66,226.23,226.6,13414.0,211.1338,211.199,210.7983,211.1431,13414.0
2020-10-01 11:00:00,226.79,226.96,226.28,226.78,11903.0,211.3201,211.4785,210.8449,211.3108,11903.0
2020-10-01 11:05:00,226.78,226.94,226.33,226.33,4646.0,211.3108,211.4599,210.8915,210.8915,4646.0
2020-10-01 11:10:00,226.25,226.57,225.9,226.57,7344.0,210.817,211.1152,210.4909,211.1152,7344.0
2020-10-01 11:15:00,226.46,226.86,226.45,226.6,13676.0,211.0127,211.3854,211.0033,211.1431,13676.0
2020-10-01 11:20:00,226.77,226.9,226.57,226.89,5598.0,211.3015,211.4226,211.1152,211.4133,5598.0
2020-10-01 11:25:00,226.81,226.86,226.66,226.67,8911.0,211.3388,211.3854,211.199,211.2083,8911.0
2020-10-01 11:30:00,226.73,226.85,226.59,226.83,7575.0,211.2642,211.3761,211.1338,211.3574,7575.0
2020-10-01 11:35:00,226.83,226.93,226.55,226.65,5793.0,211.3574,211.4506,211.0965,211.1897,5793.0
2020-10-01 11:40:00,226.65,226.79,226.49,226.56,8652.0,211.1897,211.3201,211.0406,211.1058,8652.0
2020-10-01 11:45:00,226.59,226.65,226.21,226.21,4583.0,211.1338,211.1897,210.7797,210.7797,4583.0
2020-10-01 11:50:00,226.23,226.61,226.13,226.52,6556.0,210.7983,211.1524,210.7052,211.0686,6556.0
2020-10-01 11:55:00,226.59,226.78,226.56,226.61,4605.0,211.1338,211.3108,211.1058,211.1524,4605.0
2020-10-01 12:00:00,226.59,226.6,226.07,226.2,8105.0,211.1338,211.1431,210.6493,210.7704,8105.0
2020-10-01 12:05:00,226.16,226.23,225.96,225.99,6899.0,210.7331,210.7983,210.5468,210.5747,6899.0
2020-10-01 12:10:00,226.02,226.2,225.99,226.12,4915.0,210.6027,210.7704,210.5747,210.6958,4915.0
2020-10-01 12:15:00,226.09,226.32,225.79,226.22,12666.0,210.6679,210.8822,210.3884,210.789,12666.0
2020-10-01 12:20:00,226.26,226.63,226.22,226.51,34941.0,210.8263,211.1711,210.789,211.0592,34941.0
2020-10-01 12:25:00,226.5,226.51,226.18,226.29,7496.0,211.0499,211.0592,210.7518,210.8543,7496.0
2020-10-01 12:30:00,226.3,226.48,226.25,226.33,6670.0,210.8636,211.0313,210.817,210.8915,6670.0
2020-10-01 12:35:00,226.3,226.33,226.06,226.21,9619.0,210.8636,210.8915,210.6399,210.7797,9619.0
2020-10-01 12:40:00,226.21,226.42,226.19,226.24,9000.0,210.7797,210.9754,210.7611,210.8077,9000.0
2020-10-01 12:45:00,226.21,226.34,226.08,226.34,6873.0,210.7797,210.9008,210.6586,210.9008,6873.0
2020-10-01 12:50:00,226.33,226.41,226.22,226.22,3926.0,210.8915,210.9661,210.789,210.789,3926.0
2020-10-01 12:55:00,226.2,226.29,226.13,226.18,7053.0,210.7704,210.8543,210.7052,210.7518,7053.0
2020-10-01 13:00:00,226.21,226.26,226.07,226.11,10575.0,210.7797,210.8263,210.6493,210.6865,10575.0
2020-10-01 13:05:00,226.13,226.57,226.13,226.56,12932.0,210.7052,211.1152,210.7052,211.1058,12932.0
2020-10-01 13:10:00,226.49,226.54,226.03,226.06,5987.0,211.0406,211.0872,210.612,210.6399,5987.0
2020-10-01 13:15:00,226.04,226.13,225.82,226.05,12025.0,210.6213,210.7052,210.4163,210.6306,12025.0
2020-10-01 13:20:00,226.06,226.09,225.88,225.95,16100.0,210.6399,210.6679,210.4722,210.5374,16100.0
2020-10-01 13:25:00,225.95,226.03,225.6,225.73,12443.0,210.5374,210.612,210.2113,210.3324,12443.0
2020-10-01 13:30:00,225.84,225.94,225.72,225.89,8776.0,210.4349,210.5281,210.3231,210.4815,8776.0
2020-10-01 13:35:00,225.88,226.17,225.87,226.06,21956.0,210.4722,210.7424,210.4629,210.6399,21956.0
2020-10-01 13:40:00,226.01,226.11,225.86,225.91,7220.0,210.5934,210.6865,210.4536,210.5002,7220.0
2020-10-01 13:45:00,225.97,226.02,225.52,225.59,5858.0,210.5561,210.6027,210.1368,210.202,5858.0
2020-10-01 13:50:00,225.57,225.68,225.4,225.57,8123.0,210.1834,210.2859,210.025,210.1834,8123.0
2020-10-01 13:55:00,225.58,225.71,224.91,225.1,13790.0,210.1927,210.3138,209.5684,209.7454,13790.0
2020-10-01 14:00:00,225.15,225.6,224.43,224.69,29835.0,209.792,210.2113,209.1211,209.3634,29835.0
2020-10-01 14:05:00,224.64,224.7,224.18,224.4,17281.0,209.3168,209.3727,208.8882,209.0932,17281.0
2020-10-01 14:10:00,224.34,224.54,224.16,224.45,14175.0,209.0373,209.2236,208.8695,209.1398,14175.0
2020-10-01 14:15:00,224.34,224.43,224.03,224.31,16174.0,209.0373,209.1211,208.7484,209.0093,16174.0
2020-10-01 14:20:00,224.31,224.56,224.26,224.52,5090.0,209.0093,209.2423,208.9627,209.205,5090.0
2020-10-01 14:25:00,224.53,225.0,224.46,224.87,4665.0,209.2143,209.6522,209.1491,209.5311,4665.0
2020-10-01 14:30:00,224.83,225.13,224.83,224.97,10377.0,209.4938,209.7734,209.4938,209.6243,10377.0
2020-10-01 14:35:00,224.85,225.02,224.82,224.88,7179.0,209.5125,209.6709,209.4845,209.5404,7179.0
2020-10-01 14:40:00,224.92,225.0,224.75,224.99,7960.0,209.5777,209.6522,209.4193,209.6429,7960.0
2020-10-01 14:45:00,225.0,225.09,224.84,224.98,12975.0,209.6522,209.7361,209.5032,209.6336,12975.0
2020-10-01 14:50:00,224.96,225.26,224.89,225.17,8013.0,209.615,209.8945,209.5497,209.8106,8013.0
2020-10-01 14:55:00,225.13,225.26,225.03,225.14,5451.0,209.7734,209.8945,209.6802,209.7827,5451.0
2020-10-01 15:00:00,225.16,225.4,224.92,225.35,18006.0,209.8013,210.025,209.5777,209.9784,18006.0
2020-10-01 15:05:00,225.33,225.36,224.94,224.95,17084.0,209.9597,209.9877,209.5963,209.6057,17084.0
2020-10-01 15:10:00,225.03,225.11,224.8,224.84,14892.0,209.6802,209.7547,209.4659,209.5032,14892.0
2020-10-01 15:15:00,224.89,224.89,224.48,224.5,18735.0,209.5497,209.5497,209.1677,209.1864,18735.0
2020-10-01 15:20:00,224.51,224.63,224.28,224.37,25401.0,209.1957,209.3075,208.9814,209.0652,25401.0
2020-10-01 15:25:00,224.35,224.55,224.25,224.43,12488.0,209.0466,209.2329,208.9534,209.1211,12488.0
2020-10-01 15:30:00,224.4,224.6,224.19,224.56,13649.0,209.0932,209.2795,208.8975,209.2423,13649.0
2020-10-01 15:35:00,224.56,224.75,224.12,224.56,23169.0,209.2423,209.4193,208.8323,209.2423,23169.0
2020-10-01 15:40:00,224.61,224.69,224.26,224.31,20359.0,209.2888,209.3634,208.9627,209.0093,20359.0
2020-10-01 15:45:00,224.35,224.53,224.18,224.33,26357.0,209.0466,209.2143,208.8882,209.0279,26357.0
2020-10-01 15:50:00,224.3,224.88,224.3,224.72,38043.0,209.0,209.5404,209.0,209.3913,38043.0
2020-10-01 15:55:00,224.77,225.41,224.74,225.35,75216.0,209.4379,210.0343,209.41,209.9784,75216.0
2020-10-02 09:30:00,222.05,223.14,221.35,223.0,45414.0,206.9035,207.9191,206.2512,207.7887,45414.0
2020-10-02 09:35:00,223.06,223.82,222.51,223.68,6976.0,207.8446,208.5527,207.3321,208.4223,6976.0
2020-10-02 09:40:00,223.46,223.55,222.76,223.22,5709.0,208.2173,208.3012,207.565,207.9937,5709.0
2020-10-02 09:45:00,223.05,223.44,222.81,222.98,16372.0,207.8353,208.1987,207.6116,207.77,16372.0
2020-10-02 09:50:00,223.0,223.01,222.38,222.62,10078.0,207.7887,207.798,207.211,207.4346,10078.0
2020-10-02 09:55:00,222.69,223.19,222.39,223.15,10434.0,207.4998,207.9657,207.2203,207.9284,10434.0
2020-10-02 10:00:00,223.24,223.6,223.15,223.57,16606.0,208.0123,208.3477,207.9284,208.3198,16606.0
2020-10-02 10:05:00,223.64,224.17,223.62,223.9,11684.0,208.385,208.8789,208.3664,208.6273,11684.0
2020-10-02 10:10:00,223.9,224.13,223.24,223.33,12732.0,208.6273,208.8416,208.0123,208.0962,12732.0
2020-10-02 10:15:00,223.4,223.8,223.35,223.8,8522.0,208.1614,208.5341,208.1148,208.5341,8522.0
2020-10-02 10:20:00,223.69,223.83,223.34,223.42,9103.0,208.4316,208.5621,208.1055,208.18,9103.0
2020-10-02 10:25:00,223.34,224.13,223.25,224.13,5459.0,208.1055,208.8416,208.0216,208.8416,5459.0
2020-10-02 10:30:00,224.01,224.01,223.55,223.95,5500.0,208.7298,208.7298,208.3012,208.6739,5500.0
2020-10-02 10:35:00,224.04,224.05,223.48,223.48,6894.0,208.7577,208.767,208.2359,208.2359,6894.0
2020-10-02 10:40:00,223.38,223.38,223.1,223.24,3014.0,208.1427,208.1427,207.8818,208.0123,3014.0
2020-10-02 10:45:00,223.14,223.5,223.07,223.4,6366.0,207.9191,208.2546,207.8539,208.1614,6366.0
2020-10-02 10:50:00,223.47,223.49,223.16,223.49,11427.0,208.2266,208.2452,207.9378,208.2452,11427.0
2020-10-02 10:55:00,223.67,223.93,223.67,223.82,8328.0,208.413,208.6552,208.413,208.5527,8328.0
2020-10-02 11:00:00,223.72,224.26,223.49,223.74,6636.0,208.4596,208.9627,208.2452,208.4782,6636.0
2020-10-02 11:05:00,223.78,224.31,223.52,224.27,5048.0,208.5155,209.0093,208.2732,208.972,5048.0
2020-10-02 11:10:00,224.03,224.22,223.93,224.08,10726.0,208.7484,208.9255,208.6552,208.795,10726.0
2020-10-02 11:15:00,224.16,224.9,223.99,224.64,21683.0,208.8695,209.5591,208.7111,209.3168,21683.0
2020-10-02 11:20:00,224.7,224.92,224.47,224.56,10413.0,209.3727,209.5777,209.1584,209.2423,10413.0
2020-10-02 11:25:00,224.58,224.6,224.41,224.54,4812.0,209.2609,209.2795,209.1025,209.2236,4812.0
2020-10-02 11:30:00,224.49,224.49,224.0,224.0,4860.0,209.177,209.177,208.7205,208.7205,4860.0
2020-10-02 11:35:00,224.12,224.23,223.79,223.83,5372.0,208.8323,208.9348,208.5248,208.5621,5372.0
2020-10-02 11:40:00,223.79,223.89,223.52,223.52,23534.0,208.5248,208.618,208.2732,208.2732,23534.0
2020-10-02 11:45:00,223.48,223.74,223.32,223.74,11697.0,208.2359,208.4782,208.0868,208.4782,11697.0
2020-10-02 11:50:00,223.69,223.77,222.97,223.02,6431.0,208.4316,208.5061,207.7607,207.8073,6431.0
2020-10-02 11:55:00,222.92,222.92,222.58,222.59,7399.0,207.7141,207.7141,207.3973,207.4066,7399.0
2020-10-02 12:00:00,222.49,222.63,222.06,222.08,7586.0,207.3135,207.4439,206.9128,206.9314,7586.0
2020-10-02 12:05:00,222.02,222.83,221.83,222.8,8446.0,206.8755,207.6303,206.6985,207.6023,8446.0
2020-10-02 12:10:00,222.81,223.99,222.71,223.66,9017.0,207.6116,208.7111,207.5185,208.4036,9017.0
2020-10-02 12:15:00,223.67,224.02,223.54,223.91,7865.0,208.413,208.7391,208.2918,208.6366,7865.0
2020-10-02 12:20:00,223.94,224.29,223.6,223.77,21143.0,208.6645,208.9907,208.3477,208.5061,21143.0
2020-10-02 12:25:00,223.8,223.99,223.61,223.61,28989.0,208.5341,208.7111,208.3571,208.3571,28989.0
2020-10-02 12:30:00,223.71,223.85,223.62,223.81,8545.0,208.4502,208.5807,208.3664,208.5434,8545.0
2020-10-02 12:35:00,223.8,224.33,223.77,224.23,4113.0,208.5341,209.0279,208.5061,208.9348,4113.0
2020-10-02 12:40:00,224.25,224.41,223.85,223.91,16832.0,208.9534,209.1025,208.5807,208.6366,16832.0
2020-10-02 12:45:00,224.0,224.09,223.65,223.79,5295.0,208.7205,208.8043,208.3943,208.5248,5295.0
2020-10-02 12:50:00,223.85,223.88,223.52,223.84,7543.0,208.5807,208.6086,208.2732,208.5714,7543.0
2020-10-02 12:55:00,223.8,224.03,223.6,223.6,3529.0,208.5341,208.7484,208.3477,208.3477,3529.0
2020-10-02 13:00:00,223.66,223.99,223.58,223.78,4649.0,208.4036,208.7111,208.3291,208.5155,4649.0
2020-10-02 13:05:00,223.77,223.77,223.42,223.75,3619.0,208.5061,208.5061,208.18,208.4875,3619.0
2020-10-02 13:10:00,223.74,223.9,223.39,223.42,11675.0,208.4782,208.6273,208.1521,208.18,11675.0
2020-10-02 13:15:00,223.42,223.61,223.3,223.51,12307.0,208.18,208.3571,208.0682,208.2639,12307.0
2020-10-02 13:20:00,223.54,223.59,223.33,223.59,9242.0,208.2918,208.3384,208.0962,208.3384,9242.0
2020-10-02 13:25:00,223.53,223.61,223.38,223.38,11135.0,208.2825,208.3571,208.1427,208.1427,11135.0
2020-10-02 13:30:00,223.41,223.48,222.84,222.84,7533.0,208.1707,208.2359,207.6396,207.6396,7533.0
2020-10-02 13:35:00,222.84,223.21,222.76,223.15,5204.0,207.6396,207.9843,207.565,207.9284,5204.0
2020-10-02 13:40:00,223.16,223.23,222.27,222.66,8483.0,207.9378,208.003,207.1085,207.4719,8483.0
2020-10-02 13:45:00,222.67,222.75,222.44,222.63,6510.0,207.4812,207.5557,207.2669,207.4439,6510.0
2020-10-02 13:50:00,222.67,222.81,222.47,222.71,5115.0,207.4812,207.6116,207.2948,207.5185,5115.0
2020-10-02 13:55:00,222.78,222.81,222.6,222.71,9096.0,207.5837,207.6116,207.416,207.5185,9096.0
2020-10-02 14:00:00,222.75,223.2,222.62,223.07,12528.0,207.5557,207.975,207.4346,207.8539,12528.0
2020-10-02 14:05:00,223.13,223.4,223.1,223.33,4252.0,207.9098,208.1614,207.8818,208.0962,4252.0
2020-10-02 14:10:00,223.4,223.58,223.29,223.36,5275.0,208.1614,208.3291,208.0589,208.1241,5275.0
2020-10-02 14:15:00,223.37,223.55,223.3,223.38,2649.0,208.1334,208.3012,208.0682,208.1427,2649.0
2020-10-02 14:20:00,223.38,223.49,223.21,223.38,4709.0,208.1427,208.2452,207.9843,208.1427,4709.0
2020-10-02 14:25:00,223.28,223.29,223.11,223.19,11174.0,208.0496,208.0589,207.8912,207.9657,11174.0
2020-10-02 14:30:00,223.23,223.27,222.85,222.94,13665.0,208.003,208.0403,207.6489,207.7328,13665.0
2020-10-02 14:35:00,222.95,223.21,222.84,222.92,11492.0,207.7421,207.9843,207.6396,207.7141,11492.0
2020-10-02 14:40:00,223.03,223.16,222.9,222.99,7261.0,207.8166,207.9378,207.6955,207.7794,7261.0
2020-10-02 14:45:00,223.02,223.24,222.85,223.09,5027.0,207.8073,208.0123,207.6489,207.8725,5027.0
2020-10-02 14:50:00,222.99,223.14,222.83,223.06,5842.0,207.7794,207.9191,207.6303,207.8446,5842.0
2020-10-02 14:55:00,223.03,223.53,222.94,223.29,7748.0,207.8166,208.2825,207.7328,208.0589,7748.0
2020-10-02 15:00:00,223.23,223.34,222.93,223.24,6633.0,208.003,208.1055,207.7234,208.0123,6633.0
2020-10-02 15:05:00,223.12,223.37,223.1,223.32,3985.0,207.9005,208.1334,207.8818,208.0868,3985.0
2020-10-02 15:10:00,223.34,223.69,222.87,223.15,12139.0,208.1055,208.4316,207.6675,207.9284,12139.0
2020-10-02 15:15:00,222.95,223.44,222.9,223.25,5713.0,207.7421,208.1987,207.6955,208.0216,5713.0
2020-10-02 15:20:00,223.24,223.72,223.19,223.58,7354.0,208.0123,208.4596,207.9657,208.3291,7354.0
2020-10-02 15:25:00,223.59,223.66,223.45,223.45,6817.0,208.3384,208.4036,208.208,208.208,6817.0
2020-10-02 15:30:00,223.5,223.55,223.3,223.42,17836.0,208.2546,208.3012,208.0682,208.18,17836.0
2020-10-02 15:35:00,223.36,223.69,223.35,223.68,15440.0,208.1241,208.4316,208.1148,208.4223,15440.0
2020-10-02 15:40:00,223.67,223.74,223.26,223.4,11226.0,208.413,208.4782,208.0309,208.1614,11226.0
2020-10-02 15:45:00,223.35,223.42,223.03,223.19,11797.0,208.1148,208.18,207.8166,207.9657,11797.0
2020-10-02 15:50:00,223.27,223.34,222.79,222.79,26914.0,208.0403,208.1055,207.593,207.593,26914.0
2020-10-02 15:55:00,222.73,222.94,222.25,222.55,60995.0,207.5371,207.7328,207.0898,207.3694,60995.0
2020-10-05 09:30:00,224.37,224.75,223.64,224.57,32499.0,209.0652,209.4193,208.385,209.2516,32499.0
2020-10-05 09:35:00,224.73,224.75,223.95,224.0,13638.0,209.4007,209.4193,208.6739,208.7205,13638.0
2020-10-05 09:40:00,223.78,224.18,223.64,223.71,8717.0,208.5155,208.8882,208.385,208.4502,8717.0
2020-10-05 09:45:00,223.81,224.36,223.79,223.93,5437.0,208.5434,209.0559,208.5248,208.6552,5437.0
2020-10-05 09:50:00,223.85,224.32,223.85,224.16,7991.0,208.5807,209.0186,208.5807,208.8695,7991.0
2020-10-05 09:55:00,224.11,224.12,223.34,223.41,6210.0,208.823,208.8323,208.1055,208.1707,6210.0
2020-10-05 10:00:00,223.54,223.72,223.28,223.28,8022.0,208.2918,208.4596,208.0496,208.0496,8022.0
2020-10-05 10:05:00,223.34,223.8,223.28,223.78,10566.0,208.1055,208.5341,208.0496,208.5155,10566.0
2020-10-05 10:10:00,223.81,223.83,223.49,223.5,8352.0,208.5434,208.5621,208.2452,208.2546,8352.0
2020-10-05 10:15:00,223.5,224.08,223.49,224.02,8058.0,208.2546,208.795,208.2452,208.7391,8058.0
2020-10-05 10:20:00,224.02,224.07,223.59,223.59,10253.0,208.7391,208.7857,208.3384,208.3384,10253.0
2020-10-05 10:25:00,223.56,223.69,223.42,223.53,10631.0,208.3105,208.4316,208.18,208.2825,10631.0
2020-10-05 10:30:00,223.54,224.05,223.53,223.98,12197.0,208.2918,208.767,208.2825,208.7018,12197.0
2020-10-05 10:35:00,224.01,224.13,223.96,224.09,9092.0,208.7298,208.8416,208.6832,208.8043,9092.0
2020-10-05 10:40:00,224.12,224.3,223.99,224.01,9620.0,208.8323,209.0,208.7111,208.7298,9620.0
2020-10-05 10:45:00,224.0,224.19,223.95,224.12,6396.0,208.7205,208.8975,208.6739,208.8323,6396.0
2020-10-05 10:50:00,224.14,224.28,223.67,223.92,23066.0,208.8509,208.9814,208.413,208.6459,23066.0
2020-10-05 10:55:00,224.05,224.32,224.05,224.08,5395.0,208.767,209.0186,208.767,208.795,5395.0
2020-10-05 11:00:00,224.07,224.29,224.05,224.29,3465.0,208.7857,208.9907,208.767,208.9907,3465.0
2020-10-05 11:05:00,224.38,224.66,224.38,224.51,5210.0,209.0745,209.3354,209.0745,209.1957,5210.0
2020-10-05 11:10:00,224.56,224.56,224.32,224.42,4686.0,209.2423,209.2423,209.0186,209.1118,4686.0
2020-10-05 11:15:00,224.5,224.87,224.5,224.84,8575.0,209.1864,209.5311,209.1864,209.5032,8575.0
2020-10-05 11:20:00,224.86,224.94,224.67,224.67,10601.0,209.5218,209.5963,209.3448,209.3448,10601.0
2020-10-05 11:25:00,224.71,224.87,224.55,224.59,8670.0,209.382,209.5311,209.2329,209.2702,8670.0
2020-10-05 11:30:00,224.53,224.54,224.07,224.07,5576.0,209.2143,209.2236,208.7857,208.7857,5576.0
2020-10-05 11:35:00,224.19,224.23,223.98,223.98,6907.0,208.8975,208.9348,208.7018,208.7018,6907.0
2020-10-05 11:40:00,223.98,224.03,223.62,223.67,11670.0,208.7018,208.7484,208.3664,208.413,11670.0
2020-10-05 11:45:00,223.67,223.75,223.46,223.53,10018.0,208.413,208.4875,208.2173,208.2825,10018.0
2020-10-05 11:50:00,223.51,223.51,223.28,223.29,10238.0,208.2639,208.2639,208.0496,208.0589,10238.0
2020-10-05 11:55:00,223.33,223.58,223.33,223.55,6993.0,208.0962,208.3291,208.0962,208.3012,6993.0
2020-10-05 12:00:00,223.58,223.62,223.4,223.54,6208.0,208.3291,208.3664,208.1614,208.2918,6208.0
2020-10-05 12:05:00,223.56,223.65,223.52,223.59,3702.0,208.3105,208.3943,208.2732,208.3384,3702.0
2020-10-05 12:10:00,223.61,223.7,223.52,223.66,6084.0,208.3571,208.4409,208.2732,208.4036,6084.0
2020-10-05 12:15:00,223.67,223.71,223.56,223.66,6699.0,208.413,208.4502,208.3105,208.4036,6699.0
2020-10-05 12:20:00,223.67,223.74,223.62,223.64,7006.0,208.413,208.4782,208.3664,208.385,7006.0
2020-10-05 12:25:00,223.62,223.85,223.58,223.85,5313.0,208.3664,208.5807,208.3291,208.5807,5313.0
2020-10-05 12:30:00,223.91,223.97,223.91,223.93,1837.0,208.6366,208.6925,208.6366,208.6552,1837.0
2020-10-05 12:35:00,223.92,223.96,223.85,223.86,4698.0,208.6459,208.6832,208.5807,208.59,4698.0
2020-10-05 12:40:00,223.91,223.91,223.68,223.76,7343.0,208.6366,208.6366,208.4223,208.4968,7343.0
2020-10-05 12:45:00,223.75,223.77,223.68,223.68,4023.0,208.4875,208.5061,208.4223,208.4223,4023.0
2020-10-05 12:50:00,223.7,223.85,223.59,223.82,5655.0,208.4409,208.5807,208.3384,208.5527,5655.0
2020-10-05 12:55:00,223.82,223.83,223.64,223.82,5770.0,208.5527,208.5621,208.385,208.5527,5770.0
2020-10-05 13:00:00,223.85,223.89,223.42,223.47,3729.0,208.5807,208.618,208.18,208.2266,3729.0
2020-10-05 13:05:00,223.53,223.64,223.53,223.59,8246.0,208.2825,208.385,208.2825,208.3384,8246.0
2020-10-05 13:10:00,223.61,223.67,223.53,223.66,2800.0,208.3571,208.413,208.2825,208.4036,2800.0
2020-10-05 13:15:00,223.59,223.59,223.37,223.37,4872.0,208.3384,208.3384,208.1334,208.1334,4872.0
2020-10-05 13:20:00,223.37,223.37,223.13,223.25,4906.0,208.1334,208.1334,207.9098,208.0216,4906.0
2020-10-05 13:25:00,223.21,223.26,223.08,223.12,5298.0,207.9843,208.0309,207.8632,207.9005,5298.0
2020-10-05 13:30:00,223.08,223.08,222.89,222.97,6700.0,207.8632,207.8632,207.6862,207.7607,6700.0
2020-10-05 13:35:00,223.04,223.08,222.93,223.03,3812.0,207.8259,207.8632,207.7234,207.8166,3812.0
2020-10-05 13:40:00,223.0,223.1,223.0,223.07,5851.0,207.7887,207.8818,207.7887,207.8539,5851.0
2020-10-05 13:45:00,223.01,223.01,222.64,222.65,8311.0,207.798,207.798,207.4532,207.4625,8311.0
2020-10-05 13:50:00,222.59,222.74,222.38,222.42,10157.0,207.4066,207.5464,207.211,207.2482,10157.0
2020-10-05 13:55:00,222.33,222.42,222.15,222.39,6652.0,207.1644,207.2482,206.9966,207.2203,6652.0
2020-10-05 14:00:00,222.36,222.36,222.15,222.28,4580.0,207.1923,207.1923,206.9966,207.1178,4580.0
2020-10-05 14:05:00,222.26,222.43,222.21,222.29,7228.0,207.0991,207.2576,207.0526,207.1271,7228.0
2020-10-05 14:10:00,222.31,222.42,222.28,222.39,11699.0,207.1457,207.2482,207.1178,207.2203,11699.0
2020-10-05 14:15:00,222.37,222.47,222.31,222.36,9403.0,207.2016,207.2948,207.1457,207.1923,9403.0
2020-10-05 14:20:00,222.36,222.5,222.34,222.37,30188.0,207.1923,207.3228,207.1737,207.2016,30188.0
2020-10-05 14:25:00,222.34,222.35,222.04,222.23,11828.0,207.1737,207.183,206.8942,207.0712,11828.0
2020-10-05 14:30:00,222.27,222.58,222.22,222.58,9287.0,207.1085,207.3973,207.0619,207.3973,9287.0
2020-10-05 14:35:00,222.56,222.8,222.55,222.78,10612.0,207.3787,207.6023,207.3694,207.5837,10612.0
2020-10-05 14:40:00,222.75,222.92,222.7,222.9,5497.0,207.5557,207.7141,207.5091,207.6955,5497.0
2020-10-05 14:45:00,222.88,222.93,222.74,222.78,5764.0,207.6769,207.7234,207.5464,207.5837,5764.0
2020-10-05 14:50:00,222.75,222.95,222.74,222.92,10645.0,207.5557,207.7421,207.5464,207.7141,10645.0
2020-10-05 14:55:00,222.96,223.1,222.7,223.06,17077.0,207.7514,207.8818,207.5091,207.8446,17077.0
2020-10-05 15:00:00,223.09,223.09,222.69,222.85,12125.0,207.8725,207.8725,207.4998,207.6489,12125.0
2020-10-05 15:05:00,222.85,222.93,222.72,222.91,26542.0,207.6489,207.7234,207.5278,207.7048,26542.0
2020-10-05 15:10:00,222.94,223.1,222.73,223.1,32694.0,207.7328,207.8818,207.5371,207.8818,32694.0
2020-10-05 15:15:00,223.1,223.37,223.1,223.37,15341.0,207.8818,208.1334,207.8818,208.1334,15341.0
2020-10-05 15:20:00,223.34,223.39,223.24,223.31,14996.0,208.1055,208.1521,208.0123,208.0775,14996.0
2020-10-05 15:25:00,223.33,223.36,223.17,223.23,19807.0,208.0962,208.1241,207.9471,208.003,19807.0
2020-10-05 15:30:00,223.23,223.35,223.12,223.22,20868.0,208.003,208.1148,207.9005,207.9937,20868.0
2020-10-05 15:35:00,223.28,223.64,223.28,223.47,24086.0,208.0496,208.385,208.0496,208.2266,24086.0
2020-10-05 15:40:00,223.48,223.59,223.28,223.29,25102.0,208.2359,208.3384,208.0496,208.0589,25102.0
2020-10-05 15:45:00,223.32,223.42,223.24,223.41,21060.0,208.0868,208.18,208.0123,208.1707,21060.0
2020-10-05 15:50:00,223.52,223.55,223.36,223.43,27008.0,208.2732,208.3012,208.1241,208.1893,27008.0
2020-10-05 15:55:00,223.47,223.59,222.94,223.49,90936.0,208.2266,208.3384,207.7328,208.2452,90936.0
2020-10-06 09:30:00,223.59,224.39,222.7,222.96,43000.0,208.3384,209.0839,207.5091,207.7514,43000.0
2020-10-06 09:35:00,223.01,223.29,222.51,222.59,12997.0,207.798,208.0589,207.3321,207.4066,12997.0
2020-10-06 09:40:00,222.63,222.71,222.24,222.71,14712.0,207.4439,207.5185,207.0805,207.5185,14712.0
2020-10-06 09:45:00,222.63,222.7,222.36,222.4,13753.0,207.4439,207.5091,207.1923,207.2296,13753.0
2020-10-06 09:50:00,222.39,222.39,221.78,221.78,22582.0,207.2203,207.2203,206.6519,206.6519,22582.0
2020-10-06 09:55:00,221.82,222.64,221.73,222.55,14530.0,206.6892,207.4532,206.6053,207.3694,14530.0
2020-10-06 10:00:00,222.41,222.85,222.32,222.51,14234.0,207.2389,207.6489,207.1551,207.3321,14234.0
2020-10-06 10:05:00,222.53,222.57,222.37,222.49,7350.0,207.3507,207.388,207.2016,207.3135,7350.0
2020-10-06 10:10:00,222.49,222.55,222.22,222.3,15346.0,207.3135,207.3694,207.0619,207.1364,15346.0
2020-10-06 10:15:00,222.33,222.77,222.32,222.77,16876.0,207.1644,207.5744,207.1551,207.5744,16876.0
2020-10-06 10:20:00,222.79,222.8,222.65,222.69,11475.0,207.593,207.6023,207.4625,207.4998,11475.0
2020-10-06 10:25:00,222.7,222.94,222.59,222.94,14008.0,207.5091,207.7328,207.4066,207.7328,14008.0
2020-10-06 10:30:00,222.98,223.06,222.74,222.74,10778.0,207.77,207.8446,207.5464,207.5464,10778.0
2020-10-06 10:35:00,222.68,222.79,222.44,222.44,9604.0,207.4905,207.593,207.2669,207.2669,9604.0
2020-10-06 10:40:00,222.47,222.63,221.62,222.03,17633.0,207.2948,207.4439,206.5028,206.8848,17633.0
2020-10-06 10:45:00,222.04,222.43,222.04,222.31,7510.0,206.8942,207.2576,206.8942,207.1457,7510.0
2020-10-06 10:50:00,222.39,222.8,222.38,222.78,11401.0,207.2203,207.6023,207.211,207.5837,11401.0
2020-10-06 10:55:00,222.78,223.28,222.68,223.08,13773.0,207.5837,208.0496,207.4905,207.8632,13773.0
2020-10-06 11:00:00,223.06,223.31,223.04,223.24,10820.0,207.8446,208.0775,207.8259,208.0123,10820.0
2020-10-06 11:05:00,223.2,223.31,223.12,223.3,18860.0,207.975,208.0775,207.9005,208.0682,18860.0
2020-10-06 11:10:00,223.3,223.43,223.14,223.23,17778.0,208.0682,208.1893,207.9191,208.003,17778.0
2020-10-06 11:15:00,223.22,223.28,223.11,223.21,9039.0,207.9937,208.0496,207.8912,207.9843,9039.0
2020-10-06 11:20:00,223.2,223.4,223.1,223.1,18405.0,207.975,208.1614,207.8818,207.8818,18405.0
2020-10-06 11:25:00,222.94,222.97,222.7,222.76,10185.0,207.7328,207.7607,207.5091,207.565,10185.0
2020-10-06 11:30:00,222.75,222.82,222.51,222.53,6405.0,207.5557,207.6209,207.3321,207.3507,6405.0
2020-10-06 11:35:00,222.52,222.78,222.36,222.76,12046.0,207.3414,207.5837,207.1923,207.565,12046.0
2020-10-06 11:40:00,222.7,222.7,222.38,222.46,17828.0,207.5091,207.5091,207.211,207.2855,17828.0
2020-10-06 11:45:00,222.41,222.48,221.82,221.82,8756.0,207.2389,207.3041,206.6892,206.6892,8756.0
2020-10-06 11:50:00,221.81,221.81,221.16,221.24,20582.0,206.6798,206.6798,206.0742,206.1487,20582.0
2020-10-06 11:55:00,221.19,221.48,221.1,221.42,8176.0,206.1021,206.3724,206.0183,206.3164,8176.0
2020-10-06 12:00:00,221.52,221.97,221.49,221.88,6925.0,206.4096,206.8289,206.3817,206.7451,6925.0
2020-10-06 12:05:00,221.74,221.87,221.69,221.7,7240.0,206.6146,206.7357,206.568,206.5773,7240.0
2020-10-06 12:10:00,221.69,221.73,221.59,221.59,8330.0,206.568,206.6053,206.4748,206.4748,8330.0
2020-10-06 12:15:00,221.63,221.75,221.54,221.68,10579.0,206.5121,206.6239,206.4283,206.5587,10579.0
2020-10-06 12:20:00,221.64,221.85,221.54,221.79,5961.0,206.5214,206.7171,206.4283,206.6612,5961.0
2020-10-06 12:25:00,221.79,221.8,221.63,221.69,4437.0,206.6612,206.6705,206.5121,206.568,4437.0
2020-10-06 12:30:00,221.66,222.06,221.66,222.06,7642.0,206.5401,206.9128,206.5401,206.9128,7642.0
2020-10-06 12:35:00,222.07,222.54,222.06,222.54,10363.0,206.9221,207.36,206.9128,207.36,10363.0
2020-10-06 12:40:00,222.49,222.61,222.48,222.53,5037.0,207.3135,207.4253,207.3041,207.3507,5037.0
2020-10-06 12:45:00,222.53,222.88,222.5,222.74,9485.0,207.3507,207.6769,207.3228,207.5464,9485.0
2020-10-06 12:50:00,222.74,223.19,222.74,223.13,8250.0,207.5464,207.9657,207.5464,207.9098,8250.0
2020-10-06 12:55:00,223.08,223.2,222.97,223.16,9449.0,207.8632,207.975,207.7607,207.9378,9449.0
2020-10-06 13:00:00,223.2,223.22,223.04,223.12,14033.0,207.975,207.9937,207.8259,207.9005,14033.0
2020-10-06 13:05:00,223.12,223.66,223.1,223.57,12110.0,207.9005,208.4036,207.8818,208.3198,12110.0
2020-10-06 13:10:00,223.61,223.82,223.6,223.81,6558.0,208.3571,208.5527,208.3477,208.5434,6558.0
2020-10-06 13:15:00,223.74,223.95,223.7,223.9,4937.0,208.4782,208.6739,208.4409,208.6273,4937.0
2020-10-06 13:20:00,223.9,224.21,223.84,223.88,13912.0,208.6273,208.9161,208.5714,208.6086,13912.0
2020-10-06 13:25:00,223.94,224.07,223.87,223.97,6031.0,208.6645,208.7857,208.5993,208.6925,6031.0
2020-10-06 13:30:00,223.92,224.06,223.87,224.06,8640.0,208.6459,208.7764,208.5993,208.7764,8640.0
2020-10-06 13:35:00,224.04,224.18,223.99,224.05,7754.0,208.7577,208.8882,208.7111,208.767,7754.0
2020-10-06 13:40:00,224.02,224.43,223.99,224.14,10479.0,208.7391,209.1211,208.7111,208.8509,10479.0
2020-10-06 13:45:00,224.12,224.16,223.76,223.78,21025.0,208.8323,208.8695,208.4968,208.5155,21025.0
2020-10-06 13:50:00,223.82,224.26,223.63,224.02,16414.0,208.5527,208.9627,208.3757,208.7391,16414.0
2020-10-06 13:55:00,224.08,224.08,223.77,223.86,9458.0,208.795,208.795,208.5061,208.59,9458.0
2020-10-06 14:00:00,223.79,223.84,223.58,223.68,8158.0,208.5248,208.5714,208.3291,208.4223,8158.0
2020-10-06 14:05:00,223.71,223.98,223.65,223.69,11005.0,208.4502,208.7018,208.3943,208.4316,11005.0
2020-10-06 14:10:00,223.72,224.21,223.56,224.21,26998.0,208.4596,208.9161,208.3105,208.9161,26998.0
2020-10-06 14:15:00,224.21,224.44,224.13,224.37,8741.0,208.9161,209.1304,208.8416,209.0652,8741.0
2020-10-06 14:20:00,224.41,224.57,224.31,224.55,9329.0,209.1025,209.2516,209.0093,209.2329,9329.0
2020-10-06 14:25:00,224.55,224.68,224.45,224.59,7236.0,209.2329,209.3541,209.1398,209.2702,7236.0
2020-10-06 14:30:00,224.59,224.93,224.57,224.77,8242.0,209.2702,209.587,209.2516,209.4379,8242.0
2020-10-06 14:35:00,224.81,224.85,224.71,224.76,8023.0,209.4752,209.5125,209.382,209.4286,8023.0
2020-10-06 14:40:00,224.72,225.08,224.71,225.04,12797.0,209.3913,209.7268,209.382,209.6895,12797.0
2020-10-06 14:45:00,225.07,225.27,223.74,223.75,20993.0,209.7175,209.9038,208.4782,208.4875,20993.0
2020-10-06 14:50:00,223.65,223.74,221.58,221.72,34184.0,208.3943,208.4782,206.4655,206.596,34184.0
2020-10-06 14:55:00,221.82,222.29,220.9,221.94,41190.0,206.6892,207.1271,205.8319,206.801,41190.0
2020-10-06 15:00:00,221.68,221.83,221.06,221.06,25894.0,206.5587,206.6985,205.981,205.981,25894.0
2020-10-06 15:05:00,221.06,221.38,220.53,220.9,26202.0,205.981,206.2792,205.4872,205.8319,26202.0
2020-10-06 15:10:00,220.87,221.13,220.46,221.01,20334.0,205.804,206.0462,205.4219,205.9344,20334.0
2020-10-06 15:15:00,220.9,221.31,220.62,220.62,17267.0,205.8319,206.2139,205.571,205.571,17267.0
2020-10-06 15:20:00,220.7,221.19,220.64,220.69,19577.0,205.6456,206.1021,205.5897,205.6362,19577.0
2020-10-06 15:25:00,220.73,221.4,220.72,221.25,16789.0,205.6735,206.2978,205.6642,206.158,16789.0
2020-10-06 15:30:00,221.25,221.84,221.21,221.78,15448.0,206.158,206.7078,206.1208,206.6519,15448.0
2020-10-06 15:35:00,221.73,221.9,221.5,221.63,33795.0,206.6053,206.7637,206.391,206.5121,33795.0
2020-10-06 15:40:00,221.63,221.69,220.95,221.12,45180.0,206.5121,206.568,205.8785,206.0369,45180.0
2020-10-06 15:45:00,221.02,221.24,220.37,220.44,26077.0,205.9437,206.1487,205.3381,205.4033,26077.0
2020-10-06 15:50:00,220.32,220.57,220.09,220.55,28295.0,205.2915,205.5244,205.0772,205.5058,28295.0
2020-10-06 15:55:00,220.61,221.28,220.33,220.34,119340.0,205.5617,206.186,205.3008,205.3101,119340.0
2020-10-07 09:30:00,221.9,222.94,221.44,221.56,47554.0,206.7637,207.7328,206.3351,206.4469,47554.0
2020-10-07 09:35:00,221.41,221.85,221.27,221.27,14823.0,206.3071,206.7171,206.1767,206.1767,14823.0
2020-10-07 09:40:00,221.3,221.63,221.2,221.52,8658.0,206.2046,206.5121,206.1115,206.4096,8658.0
2020-10-07 09:45:00,221.59,221.66,221.26,221.34,11683.0,206.4748,206.5401,206.1674,206.2419,11683.0
2020-10-07 09:50:00,221.34,221.62,221.11,221.58,7797.0,206.2419,206.5028,206.0276,206.4655,7797.0
2020-10-07 09:55:00,221.81,221.81,221.17,221.36,7551.0,206.6798,206.6798,206.0835,206.2605,7551.0
2020-10-07 10:00:00,221.24,221.25,220.65,220.89,18174.0,206.1487,206.158,205.599,205.8226,18174.0
2020-10-07 10:05:00,220.96,221.05,220.5,220.69,20101.0,205.8878,205.9717,205.4592,205.6362,20101.0
2020-10-07 10:10:00,220.71,220.71,220.05,220.2,9250.0,205.6549,205.6549,205.0399,205.1797,9250.0
2020-10-07 10:15:00,220.24,220.95,220.24,220.94,13690.0,205.2169,205.8785,205.2169,205.8692,13690.0
2020-10-07 10:20:00,220.89,221.15,220.61,220.8,14104.0,205.8226,206.0649,205.5617,205.7387,14104.0
2020-10-07 10:25:00,220.8,221.17,220.79,220.89,20292.0,205.7387,206.0835,205.7294,205.8226,20292.0
2020-10-07 10:30:00,220.96,221.43,220.83,221.3,17723.0,205.8878,206.3258,205.7667,206.2046,17723.0
2020-10-07 10:35:00,221.27,221.62,221.25,221.39,6583.0,206.1767,206.5028,206.158,206.2885,6583.0
2020-10-07 10:40:00,221.46,221.81,221.38,221.81,10371.0,206.3537,206.6798,206.2792,206.6798,10371.0
2020-10-07 10:45:00,221.89,221.96,221.61,221.82,5633.0,206.7544,206.8196,206.4935,206.6892,5633.0
2020-10-07 10:50:00,221.82,221.93,221.74,221.85,8593.0,206.6892,206.7917,206.6146,206.7171,8593.0
2020-10-07 10:55:00,221.78,222.02,221.65,221.93,9868.0,206.6519,206.8755,206.5308,206.7917,9868.0
2020-10-07 11:00:00,221.88,222.05,221.58,221.63,15813.0,206.7451,206.9035,206.4655,206.5121,15813.0
2020-10-07 11:05:00,221.66,221.8,221.5,221.6,10660.0,206.5401,206.6705,206.391,206.4842,10660.0
2020-10-07 11:10:00,221.61,221.67,221.07,221.26,6500.0,206.4935,206.5494,205.9903,206.1674,6500.0
2020-10-07 11:15:00,221.21,221.3,221.07,221.14,12706.0,206.1208,206.2046,205.9903,206.0555,12706.0
2020-10-07 11:20:00,221.08,221.23,220.88,221.21,12861.0,205.9996,206.1394,205.8133,206.1208,12861.0
2020-10-07 11:25:00,221.24,221.31,220.94,221.2,11356.0,206.1487,206.2139,205.8692,206.1115,11356.0
2020-10-07 11:30:00,221.18,221.3,221.01,221.25,13237.0,206.0928,206.2046,205.9344,206.158,13237.0
2020-10-07 11:35:00,221.22,221.3,221.05,221.12,9244.0,206.1301,206.2046,205.9717,206.0369,9244.0
2020-10-07 11:40:00,221.17,221.27,220.84,220.92,11590.0,206.0835,206.1767,205.776,205.8506,11590.0
2020-10-07 11:45:00,220.93,220.97,220.78,220.81,5644.0,205.8599,205.8971,205.7201,205.7481,5644.0
2020-10-07 11:50:00,220.85,221.01,220.82,220.98,13611.0,205.7853,205.9344,205.7574,205.9065,13611.0
2020-10-07 11:55:00,220.99,221.03,220.77,220.77,8493.0,205.9158,205.953,205.7108,205.7108,8493.0
2020-10-07 12:00:00,220.79,221.08,220.79,220.9,7835.0,205.7294,205.9996,205.7294,205.8319,7835.0
2020-10-07 12:05:00,220.98,221.07,220.9,220.92,10325.0,205.9065,205.9903,205.8319,205.8506,10325.0
2020-10-07 12:10:00,220.93,221.17,220.92,221.05,12529.0,205.8599,206.0835,205.8506,205.9717,12529.0
2020-10-07 12:15:00,221.07,221.18,220.98,221.03,6409.0,205.9903,206.0928,205.9065,205.953,6409.0
2020-10-07 12:20:00,221.05,221.17,220.96,220.98,7101.0,205.9717,206.0835,205.8878,205.9065,7101.0
2020-10-07 12:25:00,220.99,221.08,220.35,220.74,15764.0,205.9158,205.9996,205.3194,205.6828,15764.0
2020-10-07 12:30:00,220.73,221.14,220.73,220.86,7619.0,205.6735,206.0555,205.6735,205.7946,7619.0
2020-10-07 12:35:00,220.84,220.91,220.69,220.81,7638.0,205.776,205.8412,205.6362,205.7481,7638.0
2020-10-07 12:40:00,220.9,220.9,220.67,220.76,8624.0,205.8319,205.8319,205.6176,205.7015,8624.0
2020-10-07 12:45:00,220.7,220.79,220.6,220.78,6114.0,205.6456,205.7294,205.5524,205.7201,6114.0
2020-10-07 12:50:00,220.77,220.79,220.6,220.74,9302.0,205.7108,205.7294,205.5524,205.6828,9302.0
2020-10-07 12:55:00,220.74,221.05,220.73,221.05,8790.0,205.6828,205.9717,205.6735,205.9717,8790.0
2020-10-07 13:00:00,221.03,221.1,220.95,220.99,6225.0,205.953,206.0183,205.8785,205.9158,6225.0
2020-10-07 13:05:00,221.03,221.18,220.98,221.07,6927.0,205.953,206.0928,205.9065,205.9903,6927.0
2020-10-07 13:10:00,221.12,221.2,221.02,221.08,8430.0,206.0369,206.1115,205.9437,205.9996,8430.0
2020-10-07 13:15:00,221.13,221.15,221.02,221.15,9808.0,206.0462,206.0649,205.9437,206.0649,9808.0
2020-10-07 13:20:00,221.15,221.23,221.01,221.18,11737.0,206.0649,206.1394,205.9344,206.0928,11737.0
2020-10-07 13:25:00,221.12,221.18,221.01,221.04,19071.0,206.0369,206.0928,205.9344,205.9624,19071.0
2020-10-07 13:30:00,221.04,221.14,221.01,221.02,12107.0,205.9624,206.0555,205.9344,205.9437,12107.0
2020-10-07 13:35:00,221.05,221.27,221.04,221.22,11921.0,205.9717,206.1767,205.9624,206.1301,11921.0
2020-10-07 13:40:00,221.22,221.73,221.2,221.62,17234.0,206.1301,206.6053,206.1115,206.5028,17234.0
2020-10-07 13:45:00,221.73,222.0,221.67,222.0,9510.0,206.6053,206.8569,206.5494,206.8569,9510.0
2020-10-07 13:50:00,222.1,222.5,222.09,222.47,9169.0,206.9501,207.3228,206.9407,207.2948,9169.0
2020-10-07 13:55:00,222.48,222.6,222.31,222.36,13738.0,207.3041,207.416,207.1457,207.1923,13738.0
2020-10-07 14:00:00,222.37,222.67,222.33,222.4,7668.0,207.2016,207.4812,207.1644,207.2296,7668.0
2020-10-07 14:05:00,222.34,222.62,222.3,222.44,8234.0,207.1737,207.4346,207.1364,207.2669,8234.0
2020-10-07 14:10:00,222.59,222.67,222.43,222.63,9458.0,207.4066,207.4812,207.2576,207.4439,9458.0
2020-10-07 14:15:00,222.63,222.85,222.5,222.81,40200.0,207.4439,207.6489,207.3228,207.6116,40200.0
2020-10-07 14:20:00,222.83,223.23,222.81,223.05,9725.0,207.6303,208.003,207.6116,207.8353,9725.0
2020-10-07 14:25:00,223.11,223.13,222.92,223.13,7452.0,207.8912,207.9098,207.7141,207.9098,7452.0
2020-10-07 14:30:00,223.11,223.2,222.97,223.09,5737.0,207.8912,207.975,207.7607,207.8725,5737.0
2020-10-07 14:35:00,223.12,223.38,223.07,223.32,7670.0,207.9005,208.1427,207.8539,208.0868,7670.0
2020-10-07 14:40:00,223.36,223.52,222.99,223.5,10420.0,208.1241,208.2732,207.7794,208.2546,10420.0
2020-10-07 14:45:00,223.54,223.78,223.43,223.77,10990.0,208.2918,208.5155,208.1893,208.5061,10990.0
2020-10-07 14:50:00,223.72,223.98,223.59,223.97,15561.0,208.4596,208.7018,208.3384,208.6925,15561.0
2020-10-07 14:55:00,223.97,224.07,223.77,223.84,8923.0,208.6925,208.7857,208.5061,208.5714,8923.0
2020-10-07 15:00:00,223.79,223.82,223.59,223.71,9025.0,208.5248,208.5527,208.3384,208.4502,9025.0
2020-10-07 15:05:00,223.74,223.96,223.7,223.9,10586.0,208.4782,208.6832,208.4409,208.6273,10586.0
2020-10-07 15:10:00,223.92,223.92,223.74,223.75,11209.0,208.6459,208.6459,208.4782,208.4875,11209.0
2020-10-07 15:15:00,223.78,223.85,223.69,223.83,6223.0,208.5155,208.5807,208.4316,208.5621,6223.0
2020-10-07 15:20:00,223.85,224.0,223.85,223.94,9603.0,208.5807,208.7205,208.5807,208.6645,9603.0
2020-10-07 15:25:00,223.92,224.14,223.87,224.14,24427.0,208.6459,208.8509,208.5993,208.8509,24427.0
2020-10-07 15:30:00,224.11,224.32,224.02,224.17,28015.0,208.823,209.0186,208.7391,208.8789,28015.0
2020-10-07 15:35:00,224.2,224.63,224.2,224.51,34698.0,208.9068,209.3075,208.9068,209.1957,34698.0
2020-10-07 15:40:00,224.47,224.48,223.59,223.74,34730.0,209.1584,209.1677,208.3384,208.4782,34730.0
2020-10-07 15:45:00,223.74,223.79,223.39,223.44,26019.0,208.4782,208.5248,208.1521,208.1987,26019.0
2020-10-07 15:50:00,223.46,223.82,223.42,223.77,20925.0,208.2173,208.5527,208.18,208.5061,20925.0
2020-10-07 15:55:00,223.76,223.78,223.32,223.33,97718.0,208.4968,208.5155,208.0868,208.0962,97718.0
2020-10-08 09:30:00,226.04,226.21,225.22,225.69,47256.0,210.6213,210.7797,209.8572,210.2952,47256.0
2020-10-08 09:35:00,225.77,226.29,225.39,226.13,20674.0,210.3697,210.8543,210.0156,210.7052,20674.0
2020-10-08 09:40:00,226.25,226.59,225.83,226.27,35981.0,210.817,211.1338,210.4256,210.8356,35981.0
2020-10-08 09:45:00,226.25,226.27,225.84,226.12,9301.0,210.817,210.8356,210.4349,210.6958,9301.0
2020-10-08 09:50:00,226.16,226.4,225.68,226.35,9437.0,210.7331,210.9567,210.2859,210.9102,9437.0
2020-10-08 09:55:00,226.24,226.58,226.06,226.55,7174.0,210.8077,211.1245,210.6399,211.0965,7174.0
2020-10-08 10:00:00,226.71,226.79,225.6,225.68,9470.0,211.2456,211.3201,210.2113,210.2859,9470.0
2020-10-08 10:05:00,225.68,226.29,225.67,225.9,8776.0,210.2859,210.8543,210.2765,210.4909,8776.0
2020-10-08 10:10:00,225.79,225.87,225.4,225.4,7416.0,210.3884,210.4629,210.025,210.025,7416.0
2020-10-08 10:15:00,225.34,225.84,225.25,225.73,7325.0,209.9691,210.4349,209.8852,210.3324,7325.0
2020-10-08 10:20:00,226.0,226.21,225.9,226.02,9215.0,210.584,210.7797,210.4909,210.6027,9215.0
2020-10-08 10:25:00,225.98,226.0,225.58,226.0,13334.0,210.5654,210.584,210.1927,210.584,13334.0
2020-10-08 10:30:00,225.95,226.34,225.82,226.09,6756.0,210.5374,210.9008,210.4163,210.6679,6756.0
2020-10-08 10:35:00,226.09,226.24,225.91,226.12,15344.0,210.6679,210.8077,210.5002,210.6958,15344.0
2020-10-08 10:40:00,226.12,226.15,225.65,225.65,10445.0,210.6958,210.7238,210.2579,210.2579,10445.0
2020-10-08 10:45:00,225.65,225.74,225.45,225.72,12533.0,210.2579,210.3418,210.0715,210.3231,12533.0
2020-10-08 10:50:00,225.72,225.95,225.23,225.38,9060.0,210.3231,210.5374,209.8666,210.0063,9060.0
2020-10-08 10:55:00,225.4,225.4,225.12,225.15,5088.0,210.025,210.025,209.7641,209.792,5088.0
2020-10-08 11:00:00,225.1,225.39,224.92,225.15,13218.0,209.7454,210.0156,209.5777,209.792,13218.0
2020-10-08 11:05:00,225.18,225.49,225.12,225.12,4442.0,209.82,210.1088,209.7641,209.7641,4442.0
2020-10-08 11:10:00,225.24,225.35,225.02,225.27,7277.0,209.8759,209.9784,209.6709,209.9038,7277.0
2020-10-08 11:15:00,225.27,225.37,225.09,225.09,8689.0,209.9038,209.997,209.7361,209.7361,8689.0
2020-10-08 11:20:00,225.04,225.18,224.67,224.8,5156.0,209.6895,209.82,209.3448,209.4659,5156.0
2020-10-08 11:25:00,224.84,224.85,224.56,224.69,8639.0,209.5032,209.5125,209.2423,209.3634,8639.0
2020-10-08 11:30:00,224.53,224.59,223.97,224.16,12701.0,209.2143,209.2702,208.6925,208.8695,12701.0
2020-10-08 11:35:00,224.27,224.88,224.24,224.75,10260.0,208.972,209.5404,208.9441,209.4193,10260.0
2020-10-08 11:40:00,224.76,224.77,224.45,224.5,7830.0,209.4286,209.4379,209.1398,209.1864,7830.0
2020-10-08 11:45:00,224.56,224.57,224.15,224.15,8753.0,209.2423,209.2516,208.8602,208.8602,8753.0
2020-10-08 11:50:00,224.15,224.44,224.1,224.19,7044.0,208.8602,209.1304,208.8136,208.8975,7044.0
2020-10-08 11:55:00,224.17,224.43,224.12,224.42,4399.0,208.8789,209.1211,208.8323,209.1118,4399.0
2020-10-08 12:00:00,224.42,224.74,224.32,224.67,6623.0,209.1118,209.41,209.0186,209.3448,6623.0
2020-10-08 12:05:00,224.72,225.21,224.7,225.18,5231.0,209.3913,209.8479,209.3727,209.82,5231.0
2020-10-08 12:10:00,225.12,225.23,225.1,225.16,5457.0,209.7641,209.8666,209.7454,209.8013,5457.0
2020-10-08 12:15:00,225.15,225.38,225.02,225.32,7700.0,209.792,210.0063,209.6709,209.9504,7700.0
2020-10-08 12:20:00,225.27,225.43,225.17,225.42,3067.0,209.9038,210.0529,209.8106,210.0436,3067.0
2020-10-08 12:25:00,225.34,225.7,225.34,225.67,7046.0,209.9691,210.3045,209.9691,210.2765,7046.0
2020-10-08 12:30:00,225.69,225.72,225.57,225.65,3644.0,210.2952,210.3231,210.1834,210.2579,3644.0
2020-10-08 12:35:00,225.6,225.64,225.46,225.55,2526.0,210.2113,210.2486,210.0809,210.1647,2526.0
2020-10-08 12:40:00,225.56,225.56,225.25,225.25,5564.0,210.174,210.174,209.8852,209.8852,5564.0
2020-10-08 12:45:00,225.26,225.47,225.07,225.32,6226.0,209.8945,210.0902,209.7175,209.9504,6226.0
2020-10-08 12:50:00,225.4,225.47,225.27,225.37,3790.0,210.025,210.0902,209.9038,209.997,3790.0
2020-10-08 12:55:00,225.34,225.42,225.17,225.29,5739.0,209.9691,210.0436,209.8106,209.9225,5739.0
2020-10-08 13:00:00,225.32,225.46,225.3,225.36,3627.0,209.9504,210.0809,209.9318,209.9877,3627.0
2020-10-08 13:05:00,225.35,225.41,225.16,225.26,2665.0,209.9784,210.0343,209.8013,209.8945,2665.0
2020-10-08 13:10:00,225.24,225.31,225.11,225.29,7246.0,209.8759,209.9411,209.7547,209.9225,7246.0
2020-10-08 13:15:00,225.29,225.3,225.1,225.11,3530.0,209.9225,209.9318,209.7454,209.7547,3530.0
2020-10-08 13:20:00,225.15,225.19,224.95,224.99,4392.0,209.792,209.8293,209.6057,209.6429,4392.0
2020-10-08 13:25:00,225.01,225.15,224.97,225.0,3132.0,209.6616,209.792,209.6243,209.6522,3132.0
2020-10-08 13:30:00,225.06,225.33,225.06,225.17,14508.0,209.7082,209.9597,209.7082,209.8106,14508.0
2020-10-08 13:35:00,225.08,225.17,224.93,225.04,3473.0,209.7268,209.8106,209.587,209.6895,3473.0
2020-10-08 13:40:00,225.0,225.18,224.96,225.13,6323.0,209.6522,209.82,209.615,209.7734,6323.0
2020-10-08 13:45:00,225.14,225.3,225.06,225.25,7825.0,209.7827,209.9318,209.7082,209.8852,7825.0
2020-10-08 13:50:00,225.25,225.51,225.24,225.5,5631.0,209.8852,210.1275,209.8759,210.1181,5631.0
2020-10-08 13:55:00,225.45,225.52,225.26,225.29,4820.0,210.0715,210.1368,209.8945,209.9225,4820.0
2020-10-08 14:00:00,225.25,225.38,225.15,225.34,9383.0,209.8852,210.0063,209.792,209.9691,9383.0
2020-10-08 14:05:00,225.45,225.96,225.45,225.94,6162.0,210.0715,210.5468,210.0715,210.5281,6162.0
2020-10-08 14:10:00,225.94,226.0,225.87,225.94,4790.0,210.5281,210.584,210.4629,210.5281,4790.0
2020-10-08 14:15:00,225.95,226.01,225.79,225.84,6112.0,210.5374,210.5934,210.3884,210.4349,6112.0
2020-10-08 14:20:00,225.81,225.9,225.7,225.73,6917.0,210.407,210.4909,210.3045,210.3324,6917.0
2020-10-08 14:25:00,225.72,225.84,225.72,225.81,4086.0,210.3231,210.4349,210.3231,210.407,4086.0
2020-10-08 14:30:00,225.83,226.0,225.78,225.9,9082.0,210.4256,210.584,210.379,210.4909,9082.0
2020-10-08 14:35:00,225.9,225.9,225.63,225.88,3861.0,210.4909,210.4909,210.2393,210.4722,3861.0
2020-10-08 14:40:00,225.9,225.9,225.71,225.89,5213.0,210.4909,210.4909,210.3138,210.4815,5213.0
2020-10-08 14:45:00,225.85,225.97,225.59,225.75,5163.0,210.4443,210.5561,210.202,210.3511,5163.0
2020-10-08 14:50:00,225.78,225.78,225.62,225.62,8131.0,210.379,210.379,210.23,210.23,8131.0
2020-10-08 14:55:00,225.65,225.75,225.59,225.63,4738.0,210.2579,210.3511,210.202,210.2393,4738.0
2020-10-08 15:00:00,225.62,225.72,225.42,225.52,5837.0,210.23,210.3231,210.0436,210.1368,5837.0
2020-10-08 15:05:00,225.48,225.52,225.4,225.42,5819.0,210.0995,210.1368,210.025,210.0436,5819.0
2020-10-08 15:10:00,225.49,225.73,225.49,225.57,9089.0,210.1088,210.3324,210.1088,210.1834,9089.0
2020-10-08 15:15:00,225.57,225.62,225.45,225.57,8114.0,210.1834,210.23,210.0715,210.1834,8114.0
2020-10-08 15:20:00,225.55,225.57,225.38,225.49,6699.0,210.1647,210.1834,210.0063,210.1088,6699.0
2020-10-08 15:25:00,225.52,225.67,225.44,225.55,8457.0,210.1368,210.2765,210.0622,210.1647,8457.0
2020-10-08 15:30:00,225.57,225.71,225.56,225.71,10556.0,210.1834,210.3138,210.174,210.3138,10556.0
2020-10-08 15:35:00,225.71,225.83,225.66,225.68,11458.0,210.3138,210.4256,210.2672,210.2859,11458.0
2020-10-08 15:40:00,225.71,225.71,225.39,225.52,25222.0,210.3138,210.3138,210.0156,210.1368,25222.0
2020-10-08 15:45:00,225.53,225.56,225.36,225.44,15121.0,210.1461,210.174,209.9877,210.0622,15121.0
2020-10-08 15:50:00,225.41,225.78,225.3,225.77,31676.0,210.0343,210.379,209.9318,210.3697,31676.0
2020-10-08 15:55:00,225.79,225.79,225.36,225.58,42378.0,210.3884,210.3884,209.9877,210.1927,42378.0
2020-10-09 09:30:00,225.86,226.79,225.8,226.75,34298.0,211.2634,212.1333,211.2073,212.0959,34298.0
2020-10-09 09:35:00,226.97,227.06,226.36,226.66,6287.0,212.3017,212.3859,211.7311,212.0117,6287.0
2020-10-09 09:40:00,226.67,226.69,226.11,226.41,11943.0,212.0211,212.0398,211.4973,211.7779,11943.0
2020-10-09 09:45:00,226.41,226.46,226.08,226.46,9448.0,211.7779,211.8246,211.4692,211.8246,9448.0
2020-10-09 09:50:00,226.5,226.78,226.38,226.7,20702.0,211.862,212.124,211.7498,212.0491,20702.0
2020-10-09 09:55:00,226.62,226.68,226.31,226.57,4321.0,211.9743,212.0304,211.6843,211.9275,4321.0
2020-10-09 10:00:00,226.56,226.57,226.23,226.46,7362.0,211.9182,211.9275,211.6095,211.8246,7362.0
2020-10-09 10:05:00,226.46,226.54,226.3,226.49,3311.0,211.8246,211.8995,211.675,211.8527,3311.0
2020-10-09 10:10:00,226.54,226.64,226.33,226.47,3762.0,211.8995,211.993,211.703,211.834,3762.0
2020-10-09 10:15:00,226.45,226.62,226.33,226.38,7342.0,211.8153,211.9743,211.703,211.7498,7342.0
2020-10-09 10:20:00,226.41,226.75,226.29,226.75,13277.0,211.7779,212.0959,211.6656,212.0959,13277.0
2020-10-09 10:25:00,226.85,226.86,226.66,226.66,5997.0,212.1894,212.1988,212.0117,212.0117,5997.0
2020-10-09 10:30:00,226.55,227.25,226.42,227.25,10735.0,211.9088,212.5636,211.7872,212.5636,10735.0
2020-10-09 10:35:00,227.25,227.75,227.25,227.61,18545.0,212.5636,213.0313,212.5636,212.9003,18545.0
2020-10-09 10:40:00,227.6,227.77,227.55,227.59,8514.0,212.891,213.05,212.8442,212.8816,8514.0
2020-10-09 10:45:00,227.7,227.94,227.47,227.94,9399.0,212.9845,213.209,212.7694,213.209,9399.0
2020-10-09 10:50:00,227.92,228.33,227.86,228.2,17304.0,213.1903,213.5738,213.1342,213.4522,17304.0
2020-10-09 10:55:00,228.15,228.22,227.72,228.08,13088.0,213.4054,213.4709,213.0032,213.3399,13088.0
2020-10-09 11:00:00,228.12,228.21,227.84,228.19,11736.0,213.3774,213.4615,213.1154,213.4428,11736.0
2020-10-09 11:05:00,228.25,228.74,228.24,228.74,34105.0,213.499,213.9573,213.4896,213.9573,34105.0
2020-10-09 11:10:00,228.69,228.74,228.18,228.25,10412.0,213.9105,213.9573,213.4335,213.499,10412.0
2020-10-09 11:15:00,228.26,228.41,228.14,228.38,3588.0,213.5083,213.6486,213.3961,213.6205,3588.0
2020-10-09 11:20:00,228.37,228.46,228.09,228.1,7487.0,213.6112,213.6954,213.3493,213.3586,7487.0
2020-10-09 11:25:00,228.09,228.43,228.0,228.29,6492.0,213.3493,213.6673,213.2651,213.5364,6492.0
2020-10-09 11:30:00,228.25,228.42,228.18,228.22,5971.0,213.499,213.658,213.4335,213.4709,5971.0
2020-10-09 11:35:00,228.28,228.31,228.1,228.29,6897.0,213.527,213.5551,213.3586,213.5364,6897.0
2020-10-09 11:40:00,228.31,228.97,228.11,228.22,16500.0,213.5551,214.1724,213.368,213.4709,16500.0
2020-10-09 11:45:00,228.31,228.85,228.3,228.84,7178.0,213.5551,214.0602,213.5457,214.0508,7178.0
2020-10-09 11:50:00,228.92,228.92,228.45,228.77,14289.0,214.1257,214.1257,213.686,213.9853,14289.0
2020-10-09 11:55:00,228.71,228.93,228.61,228.73,4194.0,213.9292,214.135,213.8357,213.9479,4194.0
2020-10-09 12:00:00,228.68,228.89,228.67,228.77,4560.0,213.9012,214.0976,213.8918,213.9853,4560.0
2020-10-09 12:05:00,228.75,229.09,228.7,229.09,5589.0,213.9666,214.2847,213.9199,214.2847,5589.0
2020-10-09 12:10:00,229.04,229.08,228.8,228.88,10917.0,214.2379,214.2753,214.0134,214.0882,10917.0
2020-10-09 12:15:00,228.85,228.88,228.49,228.58,5493.0,214.0602,214.0882,213.7234,213.8076,5493.0
2020-10-09 12:20:00,228.5,228.67,228.42,228.64,4546.0,213.7328,213.8918,213.658,213.8637,4546.0
2020-10-09 12:25:00,228.64,228.64,228.16,228.36,9644.0,213.8637,213.8637,213.4148,213.6018,9644.0
2020-10-09 12:30:00,228.46,228.65,228.37,228.56,4513.0,213.6954,213.8731,213.6112,213.7889,4513.0
2020-10-09 12:35:00,228.52,228.8,228.5,228.79,8299.0,213.7515,214.0134,213.7328,214.0041,8299.0
2020-10-09 12:40:00,228.76,228.76,228.44,228.55,7098.0,213.976,213.976,213.6767,213.7796,7098.0
2020-10-09 12:45:00,228.5,228.51,228.21,228.22,4031.0,213.7328,213.7421,213.4615,213.4709,4031.0
2020-10-09 12:50:00,228.23,228.35,228.22,228.35,3084.0,213.4802,213.5925,213.4709,213.5925,3084.0
2020-10-09 12:55:00,228.38,228.44,228.24,228.44,3694.0,213.6205,213.6767,213.4896,213.6767,3694.0
2020-10-09 13:00:00,228.38,228.62,228.32,228.51,10835.0,213.6205,213.845,213.5644,213.7421,10835.0
2020-10-09 13:05:00,228.47,228.47,228.36,228.36,4051.0,213.7047,213.7047,213.6018,213.6018,4051.0
2020-10-09 13:10:00,228.48,228.59,228.41,228.51,5626.0,213.7141,213.817,213.6486,213.7421,5626.0
2020-10-09 13:15:00,228.48,228.56,228.28,228.28,5890.0,213.7141,213.7889,213.527,213.527,5890.0
2020-10-09 13:20:00,228.31,228.38,228.22,228.26,4845.0,213.5551,213.6205,213.4709,213.5083,4845.0
2020-10-09 13:25:00,228.32,228.5,228.25,228.43,5650.0,213.5644,213.7328,213.499,213.6673,5650.0
2020-10-09 13:30:00,228.41,228.73,228.37,228.73,3668.0,213.6486,213.9479,213.6112,213.9479,3668.0
2020-10-09 13:35:00,228.74,228.81,228.65,228.76,8910.0,213.9573,214.0228,213.8731,213.976,8910.0
2020-10-09 13:40:00,228.76,228.91,228.7,228.75,6451.0,213.976,214.1163,213.9199,213.9666,6451.0
2020-10-09 13:45:00,228.79,228.88,228.65,228.72,3888.0,214.0041,214.0882,213.8731,213.9386,3888.0
2020-10-09 13:50:00,228.69,228.85,228.69,228.8,3121.0,213.9105,214.0602,213.9105,214.0134,3121.0
2020-10-09 13:55:00,228.83,228.86,228.67,228.82,17564.0,214.0415,214.0695,213.8918,214.0321,17564.0
2020-10-09 14:00:00,228.82,228.82,228.7,228.75,4778.0,214.0321,214.0321,213.9199,213.9666,4778.0
2020-10-09 14:05:00,228.74,228.74,228.5,228.51,7976.0,213.9573,213.9573,213.7328,213.7421,7976.0
2020-10-09 14:10:00,228.51,228.51,228.33,228.42,3239.0,213.7421,213.7421,213.5738,213.658,3239.0
2020-10-09 14:15:00,228.45,228.46,228.29,228.29,2674.0,213.686,213.6954,213.5364,213.5364,2674.0
2020-10-09 14:20:00,228.28,228.29,228.18,228.18,5944.0,213.527,213.5364,213.4335,213.4335,5944.0
2020-10-09 14:25:00,228.18,228.22,228.05,228.22,5243.0,213.4335,213.4709,213.3119,213.4709,5243.0
2020-10-09 14:30:00,228.21,228.29,228.16,228.28,5903.0,213.4615,213.5364,213.4148,213.527,5903.0
2020-10-09 14:35:00,228.27,228.34,227.84,228.16,11478.0,213.5177,213.5831,213.1154,213.4148,11478.0
2020-10-09 14:40:00,228.11,228.11,227.88,227.97,11911.0,213.368,213.368,213.1529,213.237,11911.0
2020-10-09 14:45:00,228.02,228.08,227.93,227.98,4264.0,213.2838,213.3399,213.1996,213.2464,4264.0
2020-10-09 14:50:00,227.99,228.02,227.88,227.99,3414.0,213.2558,213.2838,213.1529,213.2558,3414.0
2020-10-09 14:55:00,227.95,228.03,227.86,227.95,9809.0,213.2183,213.2932,213.1342,213.2183,9809.0
2020-10-09 15:00:00,227.9,228.26,227.89,228.12,6080.0,213.1716,213.5083,213.1622,213.3774,6080.0
2020-10-09 15:05:00,228.05,228.14,227.95,228.11,3899.0,213.3119,213.3961,213.2183,213.368,3899.0
2020-10-09 15:10:00,228.11,228.24,228.08,228.2,3022.0,213.368,213.4896,213.3399,213.4522,3022.0
2020-10-09 15:15:00,228.24,228.47,228.24,228.42,5488.0,213.4896,213.7047,213.4896,213.658,5488.0
2020-10-09 15:20:00,228.45,228.77,228.45,228.71,6412.0,213.686,213.9853,213.686,213.9292,6412.0
2020-10-09 15:25:00,228.74,228.76,228.61,228.71,7736.0,213.9573,213.976,213.8357,213.9292,7736.0
2020-10-09 15:30:00,228.71,228.77,228.2,228.2,7491.0,213.9292,213.9853,213.4522,213.4522,7491.0
2020-10-09 15:35:00,228.29,228.39,228.2,228.22,5237.0,213.5364,213.6299,213.4522,213.4709,5237.0
2020-10-09 15:40:00,228.27,228.43,228.2,228.31,10734.0,213.5177,213.6673,213.4522,213.5551,10734.0
2020-10-09 15:45:00,228.27,228.35,227.99,227.99,17156.0,213.5177,213.5925,213.2558,213.2558,17156.0
2020-10-09 15:50:00,228.05,228.35,228.03,228.24,21054.0,213.3119,213.5925,213.2932,213.4896,21054.0
2020-10-09 15:55:00,228.24,228.81,228.24,228.66,37849.0,213.4896,214.0228,213.4896,213.8825,37849.0
2020-10-12 09:30:00,229.69,230.39,229.59,230.07,76503.0,214.8459,215.5006,214.7524,215.2013,76503.0
2020-10-12 09:35:00,230.04,230.11,228.74,228.86,10813.0,215.1733,215.2387,213.9573,214.0695,10813.0
2020-10-12 09:40:00,228.88,229.01,228.02,228.02,8042.0,214.0882,214.2098,213.2838,213.2838,8042.0
2020-10-12 09:45:00,228.19,228.95,228.1,228.36,12060.0,213.4428,214.1537,213.3586,213.6018,12060.0
2020-10-12 09:50:00,228.39,228.46,228.03,228.29,4643.0,213.6299,213.6954,213.2932,213.5364,4643.0
2020-10-12 09:55:00,228.31,228.5,228.22,228.29,4961.0,213.5551,213.7328,213.4709,213.5364,4961.0
2020-10-12 10:00:00,228.33,228.36,228.0,228.01,8602.0,213.5738,213.6018,213.2651,213.2745,8602.0
2020-10-12 10:05:00,228.04,228.13,227.58,227.58,6889.0,213.3025,213.3867,212.8723,212.8723,6889.0
2020-10-12 10:10:00,227.6,228.03,227.6,228.01,5238.0,212.891,213.2932,212.891,213.2745,5238.0
2020-10-12 10:15:00,227.87,228.16,227.86,227.95,5704.0,213.1435,213.4148,213.1342,213.2183,5704.0
2020-10-12 10:20:00,227.94,228.27,227.8,228.09,9299.0,213.209,213.5177,213.078,213.3493,9299.0
2020-10-12 10:25:00,228.04,228.11,227.96,227.98,5668.0,213.3025,213.368,213.2277,213.2464,5668.0
2020-10-12 10:30:00,227.98,228.46,227.96,228.31,7245.0,213.2464,213.6954,213.2277,213.5551,7245.0
2020-10-12 10:35:00,228.39,228.7,228.39,228.51,16643.0,213.6299,213.9199,213.6299,213.7421,16643.0
2020-10-12 10:40:00,228.48,228.76,228.44,228.61,8323.0,213.7141,213.976,213.6767,213.8357,8323.0
2020-10-12 10:45:00,228.57,228.74,228.45,228.68,5753.0,213.7983,213.9573,213.686,213.9012,5753.0
2020-10-12 10:50:00,228.75,228.82,228.46,228.53,20268.0,213.9666,214.0321,213.6954,213.7609,20268.0
2020-10-12 10:55:00,228.53,228.74,228.48,228.63,11404.0,213.7609,213.9573,213.7141,213.8544,11404.0
2020-10-12 11:00:00,228.75,228.84,228.69,228.72,4030.0,213.9666,214.0508,213.9105,213.9386,4030.0
2020-10-12 11:05:00,228.84,229.06,228.84,229.01,5031.0,214.0508,214.2566,214.0508,214.2098,5031.0
2020-10-12 11:10:00,229.03,229.06,228.82,229.05,11503.0,214.2285,214.2566,214.0321,214.2472,11503.0
2020-10-12 11:15:00,229.06,229.47,229.01,229.42,12263.0,214.2566,214.6401,214.2098,214.5933,12263.0
2020-10-12 11:20:00,229.46,229.65,229.39,229.64,12837.0,214.6308,214.8085,214.5653,214.7991,12837.0
2020-10-12 11:25:00,229.72,229.99,229.63,229.78,10237.0,214.8739,215.1265,214.7898,214.9301,10237.0
2020-10-12 11:30:00,229.83,229.98,229.73,229.95,5813.0,214.9768,215.1171,214.8833,215.0891,5813.0
2020-10-12 11:35:00,229.78,229.98,229.71,229.98,6023.0,214.9301,215.1171,214.8646,215.1171,6023.0
2020-10-12 11:40:00,230.0,230.18,229.89,230.04,10765.0,215.1359,215.3042,215.033,215.1733,10765.0
2020-10-12 11:45:00,230.08,230.11,229.86,229.93,4631.0,215.2107,215.2387,215.0049,215.0704,4631.0
2020-10-12 11:50:00,230.1,230.1,229.75,229.78,5385.0,215.2294,215.2294,214.902,214.9301,5385.0
2020-10-12 11:55:00,229.78,229.93,229.71,229.89,5079.0,214.9301,215.0704,214.8646,215.033,5079.0
2020-10-12 12:00:00,229.89,229.95,229.77,229.77,3531.0,215.033,215.0891,214.9207,214.9207,3531.0
2020-10-12 12:05:00,229.78,230.08,229.78,230.03,7465.0,214.9301,215.2107,214.9301,215.1639,7465.0
2020-10-12 12:10:00,230.02,230.22,229.95,230.21,3761.0,215.1546,215.3416,215.0891,215.3323,3761.0
2020-10-12 12:15:00,230.26,230.47,230.19,230.43,7155.0,215.3791,215.5755,215.3136,215.5381,7155.0
2020-10-12 12:20:00,230.44,230.67,230.44,230.63,4994.0,215.5474,215.7626,215.5474,215.7251,4994.0
2020-10-12 12:25:00,230.68,231.07,230.6,230.91,6343.0,215.7719,216.1367,215.6971,215.987,6343.0
2020-10-12 12:30:00,231.0,231.23,231.0,231.1,6338.0,216.0712,216.2864,216.0712,216.1648,6338.0
2020-10-12 12:35:00,231.06,231.09,230.89,230.95,2914.0,216.1273,216.1554,215.9683,216.0245,2914.0
2020-10-12 12:40:00,230.96,231.25,230.92,231.14,6578.0,216.0338,216.3051,215.9964,216.2022,6578.0
2020-10-12 12:45:00,231.18,231.22,231.03,231.17,6025.0,216.2396,216.277,216.0993,216.2302,6025.0
2020-10-12 12:50:00,231.21,231.21,230.84,230.99,6822.0,216.2677,216.2677,215.9216,216.0619,6822.0
2020-10-12 12:55:00,230.94,231.01,230.82,230.92,3898.0,216.0151,216.0806,215.9029,215.9964,3898.0
2020-10-12 13:00:00,230.85,230.92,230.78,230.84,4970.0,215.9309,215.9964,215.8654,215.9216,4970.0
2020-10-12 13:05:00,230.86,230.86,230.72,230.74,2685.0,215.9403,215.9403,215.8093,215.828,2685.0
2020-10-12 13:10:00,230.79,230.83,230.68,230.72,3496.0,215.8748,215.9122,215.7719,215.8093,3496.0
2020-10-12 13:15:00,230.84,231.11,230.83,231.07,10041.0,215.9216,216.1741,215.9122,216.1367,10041.0
2020-10-12 13:20:00,231.13,231.25,231.1,231.25,6152.0,216.1928,216.3051,216.1648,216.3051,6152.0
2020-10-12 13:25:00,231.25,231.44,231.24,231.33,7788.0,216.3051,216.4828,216.2957,216.3799,7788.0
2020-10-12 13:30:00,231.4,231.59,231.24,231.31,20778.0,216.4454,216.6231,216.2957,216.3612,20778.0
2020-10-12 13:35:00,231.31,231.31,231.0,231.06,8650.0,216.3612,216.3612,216.0712,216.1273,8650.0
2020-10-12 13:40:00,231.07,231.14,230.8,230.92,6326.0,216.1367,216.2022,215.8842,215.9964,6326.0
2020-10-12 13:45:00,230.93,230.96,230.65,230.77,9855.0,216.0058,216.0338,215.7438,215.8561,9855.0
2020-10-12 13:50:00,230.84,230.96,230.72,230.9,2095.0,215.9216,216.0338,215.8093,215.9777,2095.0
2020-10-12 13:55:00,230.95,230.98,230.85,230.93,7951.0,216.0245,216.0525,215.9309,216.0058,7951.0
2020-10-12 14:00:00,230.92,231.18,230.87,230.99,6510.0,215.9964,216.2396,215.9496,216.0619,6510.0
2020-10-12 14:05:00,231.05,231.08,230.97,231.06,5258.0,216.118,216.1461,216.0432,216.1273,5258.0
2020-10-12 14:10:00,231.06,231.19,231.0,231.16,6154.0,216.1273,216.2489,216.0712,216.2209,6154.0
2020-10-12 14:15:00,231.16,231.19,230.95,230.97,11604.0,216.2209,216.2489,216.0245,216.0432,11604.0
2020-10-12 14:20:00,230.98,231.31,230.98,231.14,8571.0,216.0525,216.3612,216.0525,216.2022,8571.0
2020-10-12 14:25:00,231.06,231.27,231.05,231.27,8458.0,216.1273,216.3238,216.118,216.3238,8458.0
2020-10-12 14:30:00,231.25,231.28,231.03,231.05,7903.0,216.3051,216.3331,216.0993,216.118,7903.0
2020-10-12 14:35:00,231.07,231.37,231.01,231.34,8719.0,216.1367,216.4173,216.0806,216.3893,8719.0
2020-10-12 14:40:00,231.43,231.53,231.24,231.46,13010.0,216.4734,216.567,216.2957,216.5015,13010.0
2020-10-12 14:45:00,231.5,231.69,231.45,231.68,11708.0,216.5389,216.7166,216.4921,216.7073,11708.0
2020-10-12 14:50:00,231.74,231.77,231.58,231.58,12962.0,216.7634,216.7915,216.6137,216.6137,12962.0
2020-10-12 14:55:00,231.63,231.63,231.43,231.6,6427.0,216.6605,216.6605,216.4734,216.6325,6427.0
2020-10-12 15:00:00,231.64,231.76,231.38,231.64,7157.0,216.6699,216.7821,216.4267,216.6699,7157.0
2020-10-12 15:05:00,231.62,231.74,231.46,231.49,8780.0,216.6512,216.7634,216.5015,216.5296,8780.0
2020-10-12 15:10:00,231.52,231.58,231.22,231.28,7559.0,216.5576,216.6137,216.277,216.3331,7559.0
2020-10-12 15:15:00,231.33,231.51,231.28,231.4,7226.0,216.3799,216.5483,216.3331,216.4454,7226.0
2020-10-12 15:20:00,231.41,231.45,231.19,231.31,6547.0,216.4547,216.4921,216.2489,216.3612,6547.0
2020-10-12 15:25:00,231.37,231.39,231.02,231.23,9533.0,216.4173,216.436,216.0899,216.2864,9533.0
2020-10-12 15:30:00,231.25,231.26,230.96,231.0,8687.0,216.3051,216.3144,216.0338,216.0712,8687.0
2020-10-12 15:35:00,230.94,231.05,230.76,230.84,22307.0,216.0151,216.118,215.8467,215.9216,22307.0
2020-10-12 15:40:00,230.85,230.92,230.63,230.7,13318.0,215.9309,215.9964,215.7251,215.7906,13318.0
2020-10-12 15:45:00,230.68,230.77,230.11,230.34,22866.0,215.7719,215.8561,215.2387,215.4539,22866.0
2020-10-12 15:50:00,230.16,230.44,230.01,230.38,21966.0,215.2855,215.5474,215.1452,215.4913,21966.0
2020-10-12 15:55:00,230.39,230.7,230.33,230.59,57075.0,215.5006,215.7906,215.4445,215.6877,57075.0
2020-10-13 09:30:00,230.72,231.41,230.45,231.36,53909.0,215.8093,216.4547,215.5568,216.408,53909.0
2020-10-13 09:35:00,231.41,231.9,230.9,231.58,12822.0,216.4547,216.9131,215.9777,216.6137,12822.0
2020-10-13 09:40:00,231.56,231.72,231.08,231.69,19963.0,216.595,216.7447,216.1461,216.7166,19963.0
2020-10-13 09:45:00,231.62,231.7,231.25,231.39,17066.0,216.6512,216.726,216.3051,216.436,17066.0
2020-10-13 09:50:00,231.31,231.39,230.85,231.06,20786.0,216.3612,216.436,215.9309,216.1273,20786.0
2020-10-13 09:55:00,230.87,231.16,230.82,230.82,9718.0,215.9496,216.2209,215.9029,215.9029,9718.0
2020-10-13 10:00:00,230.88,230.92,230.57,230.57,9656.0,215.959,215.9964,215.669,215.669,9656.0
2020-10-13 10:05:00,230.52,230.69,230.03,230.31,10280.0,215.6222,215.7813,215.1639,215.4258,10280.0
2020-10-13 10:10:00,230.19,230.47,229.8,230.3,5242.0,215.3136,215.5755,214.9488,215.4165,5242.0
2020-10-13 10:15:00,230.33,230.58,230.18,230.33,8146.0,215.4445,215.6784,215.3042,215.4445,8146.0
2020-10-13 10:20:00,230.28,230.61,230.28,230.53,5911.0,215.3978,215.7064,215.3978,215.6316,5911.0
2020-10-13 10:25:00,230.6,230.71,230.3,230.37,4386.0,215.6971,215.8,215.4165,215.4819,4386.0
2020-10-13 10:30:00,230.37,230.61,230.14,230.24,8320.0,215.4819,215.7064,215.2668,215.3603,8320.0
2020-10-13 10:35:00,230.26,230.26,229.79,230.11,12630.0,215.3791,215.3791,214.9394,215.2387,12630.0
2020-10-13 10:40:00,230.17,230.24,229.92,230.1,25194.0,215.2949,215.3603,215.061,215.2294,25194.0
2020-10-13 10:45:00,230.08,230.24,229.95,230.08,6656.0,215.2107,215.3603,215.0891,215.2107,6656.0
2020-10-13 10:50:00,230.13,230.36,230.13,230.33,4285.0,215.2575,215.4726,215.2575,215.4445,4285.0
2020-10-13 10:55:00,230.33,230.53,230.25,230.33,9659.0,215.4445,215.6316,215.3697,215.4445,9659.0
2020-10-13 11:00:00,230.33,230.35,230.08,230.26,8525.0,215.4445,215.4632,215.2107,215.3791,8525.0
2020-10-13 11:05:00,230.27,230.45,230.14,230.43,5760.0,215.3884,215.5568,215.2668,215.5381,5760.0
2020-10-13 11:10:00,230.36,230.53,230.32,230.41,6061.0,215.4726,215.6316,215.4352,215.5194,6061.0
2020-10-13 11:15:00,230.52,230.53,230.25,230.31,12579.0,215.6222,215.6316,215.3697,215.4258,12579.0
2020-10-13 11:20:00,230.46,230.69,230.39,230.69,10214.0,215.5661,215.7813,215.5006,215.7813,10214.0
2020-10-13 11:25:00,230.77,230.86,230.61,230.74,14150.0,215.8561,215.9403,215.7064,215.828,14150.0
2020-10-13 11:30:00,230.68,230.97,230.68,230.77,12799.0,215.7719,216.0432,215.7719,215.8561,12799.0
2020-10-13 11:35:00,230.74,230.86,230.58,230.62,11528.0,215.828,215.9403,215.6784,215.7158,11528.0
2020-10-13 11:40:00,230.61,230.65,230.15,230.39,16184.0,215.7064,215.7438,215.2762,215.5006,16184.0
2020-10-13 11:45:00,230.4,230.6,230.34,230.54,6920.0,215.51,215.6971,215.4539,215.641,6920.0
2020-10-13 11:50:00,230.46,230.73,230.46,230.54,5082.0,215.5661,215.8187,215.5661,215.641,5082.0
2020-10-13 11:55:00,230.5,230.64,230.46,230.55,3203.0,215.6035,215.7345,215.5661,215.6503,3203.0
2020-10-13 12:00:00,230.53,230.67,230.53,230.67,3282.0,215.6316,215.7626,215.6316,215.7626,3282.0
2020-10-13 12:05:00,230.7,230.73,230.52,230.52,5162.0,215.7906,215.8187,215.6222,215.6222,5162.0
2020-10-13 12:10:00,230.45,230.45,229.85,230.0,10685.0,215.5568,215.5568,214.9955,215.1359,10685.0
2020-10-13 12:15:00,230.03,230.06,229.85,229.92,5591.0,215.1639,215.192,214.9955,215.061,5591.0
2020-10-13 12:20:00,229.93,230.0,229.8,230.0,2502.0,215.0704,215.1359,214.9488,215.1359,2502.0
2020-10-13 12:25:00,230.0,230.06,229.85,229.98,5182.0,215.1359,215.192,214.9955,215.1171,5182.0
2020-10-13 12:30:00,229.91,229.91,229.45,229.48,6894.0,215.0517,215.0517,214.6214,214.6495,6894.0
2020-10-13 12:35:00,229.53,229.61,229.11,229.12,14295.0,214.6962,214.7711,214.3034,214.3127,14295.0
2020-10-13 12:40:00,229.19,229.47,229.17,229.47,5744.0,214.3782,214.6401,214.3595,214.6401,5744.0
2020-10-13 12:45:00,229.44,229.54,229.36,229.53,2448.0,214.612,214.7056,214.5372,214.6962,2448.0
2020-10-13 12:50:00,229.52,229.6,229.44,229.44,4001.0,214.6869,214.7617,214.612,214.612,4001.0
2020-10-13 12:55:00,229.61,229.76,229.58,229.59,3456.0,214.7711,214.9114,214.743,214.7524,3456.0
2020-10-13 13:00:00,229.57,229.62,229.3,229.3,7298.0,214.7336,214.7804,214.4811,214.4811,7298.0
2020-10-13 13:05:00,229.3,229.55,229.3,229.41,16979.0,214.4811,214.7149,214.4811,214.584,16979.0
2020-10-13 13:10:00,229.51,229.95,229.48,229.81,7479.0,214.6775,215.0891,214.6495,214.9581,7479.0
2020-10-13 13:15:00,229.91,230.32,229.9,230.29,11655.0,215.0517,215.4352,215.0423,215.4071,11655.0
2020-10-13 13:20:00,230.23,230.31,229.77,230.11,12832.0,215.351,215.4258,214.9207,215.2387,12832.0
2020-10-13 13:25:00,230.09,230.11,229.91,230.11,9071.0,215.22,215.2387,215.0517,215.2387,9071.0
2020-10-13 13:30:00,230.11,230.18,229.99,230.13,4794.0,215.2387,215.3042,215.1265,215.2575,4794.0
2020-10-13 13:35:00,230.13,230.13,229.92,230.09,3491.0,215.2575,215.2575,215.061,215.22,3491.0
2020-10-13 13:40:00,230.06,230.12,229.98,229.98,5781.0,215.192,215.2481,215.1171,215.1171,5781.0
2020-10-13 13:45:00,229.95,230.17,229.93,230.04,4040.0,215.0891,215.2949,215.0704,215.1733,4040.0
2020-10-13 13:50:00,230.01,230.05,229.75,229.76,7976.0,215.1452,215.1826,214.902,214.9114,7976.0
2020-10-13 13:55:00,229.76,229.84,229.57,229.81,5565.0,214.9114,214.9862,214.7336,214.9581,5565.0
2020-10-13 14:00:00,229.77,229.8,229.5,229.72,5882.0,214.9207,214.9488,214.6682,214.8739,5882.0
2020-10-13 14:05:00,229.67,229.8,229.55,229.64,5630.0,214.8272,214.9488,214.7149,214.7991,5630.0
2020-10-13 14:10:00,229.6,229.94,229.51,229.87,3908.0,214.7617,215.0797,214.6775,215.0143,3908.0
2020-10-13 14:15:00,229.9,229.98,229.77,229.9,5162.0,215.0423,215.1171,214.9207,215.0423,5162.0
2020-10-13 14:20:00,229.89,229.89,229.48,229.8,7345.0,215.033,215.033,214.6495,214.9488,7345.0
2020-10-13 14:25:00,229.78,229.78,229.36,229.37,7747.0,214.9301,214.9301,214.5372,214.5466,7747.0
2020-10-13 14:30:00,229.43,229.62,229.0,229.62,7741.0,214.6027,214.7804,214.2005,214.7804,7741.0
2020-10-13 14:35:00,229.42,229.42,229.12,229.27,17091.0,214.5933,214.5933,214.3127,214.453,17091.0
2020-10-13 14:40:00,229.27,229.29,229.03,229.12,67861.0,214.453,214.4717,214.2285,214.3127,67861.0
2020-10-13 14:45:00,229.06,229.26,228.81,228.98,6386.0,214.2566,214.4437,214.0228,214.1818,6386.0
2020-10-13 14:50:00,229.06,229.15,228.92,228.92,6337.0,214.2566,214.3408,214.1257,214.1257,6337.0
2020-10-13 14:55:00,229.02,229.43,228.97,229.37,3110.0,214.2192,214.6027,214.1724,214.5466,3110.0
2020-10-13 15:00:00,229.2,229.54,229.2,229.5,7079.0,214.3876,214.7056,214.3876,214.6682,7079.0
2020-10-13 15:05:00,229.5,229.55,229.43,229.49,5582.0,214.6682,214.7149,214.6027,214.6588,5582.0
2020-10-13 15:10:00,229.51,229.77,229.5,229.63,3920.0,214.6775,214.9207,214.6682,214.7898,3920.0
2020-10-13 15:15:00,229.64,229.82,229.58,229.81,5788.0,214.7991,214.9675,214.743,214.9581,5788.0
2020-10-13 15:20:00,229.77,229.88,229.69,229.87,6206.0,214.9207,215.0236,214.8459,215.0143,6206.0
2020-10-13 15:25:00,229.84,230.0,229.76,229.88,8508.0,214.9862,215.1359,214.9114,215.0236,8508.0
2020-10-13 15:30:00,229.86,230.05,229.84,229.95,12001.0,215.0049,215.1826,214.9862,215.0891,12001.0
2020-10-13 15:35:00,229.95,230.06,229.64,229.83,21512.0,215.0891,215.192,214.7991,214.9768,21512.0
2020-10-13 15:40:00,229.86,230.05,229.8,229.8,13924.0,215.0049,215.1826,214.9488,214.9488,13924.0
2020-10-13 15:45:00,229.77,229.88,229.62,229.64,15889.0,214.9207,215.0236,214.7804,214.7991,15889.0
2020-10-13 15:50:00,229.65,229.77,229.54,229.59,24631.0,214.8085,214.9207,214.7056,214.7524,24631.0
2020-10-13 15:55:00,229.55,229.67,229.27,229.3,48252.0,214.7149,214.8272,214.453,214.4811,48252.0
2020-10-14 09:30:00,228.88,229.4,228.32,229.26,62065.0,214.0882,214.5746,213.5644,214.4437,62065.0
2020-10-14 09:35:00,229.25,230.35,229.22,230.12,13923.0,214.4343,215.4632,214.4063,215.2481,13923.0
2020-10-14 09:40:00,229.97,230.84,229.97,230.84,6081.0,215.1078,215.9216,215.1078,215.9216,6081.0
2020-10-14 09:45:00,230.87,231.17,230.74,231.06,5921.0,215.9496,216.2302,215.828,216.1273,5921.0
2020-10-14 09:50:00,231.03,231.13,230.82,231.06,7062.0,216.0993,216.1928,215.9029,216.1273,7062.0
2020-10-14 09:55:00,231.1,231.29,230.78,231.02,9858.0,216.1648,216.3425,215.8654,216.0899,9858.0
2020-10-14 10:00:00,231.08,231.72,230.83,231.72,10811.0,216.1461,216.7447,215.9122,216.7447,10811.0
2020-10-14 10:05:00,231.63,231.79,231.37,231.38,6530.0,216.6605,216.8102,216.4173,216.4267,6530.0
2020-10-14 10:10:00,231.33,231.39,231.18,231.27,8961.0,216.3799,216.436,216.2396,216.3238,8961.0
2020-10-14 10:15:00,231.31,231.42,230.82,230.87,12119.0,216.3612,216.4641,215.9029,215.9496,12119.0
2020-10-14 10:20:00,230.9,231.23,230.89,231.07,3720.0,215.9777,216.2864,215.9683,216.1367,3720.0
2020-10-14 10:25:00,230.84,230.84,230.09,230.34,9429.0,215.9216,215.9216,215.22,215.4539,9429.0
2020-10-14 10:30:00,230.43,230.52,230.27,230.33,6595.0,215.5381,215.6222,215.3884,215.4445,6595.0
2020-10-14 10:35:00,230.38,230.67,230.38,230.6,7197.0,215.4913,215.7626,215.4913,215.6971,7197.0
2020-10-14 10:40:00,230.72,230.85,230.59,230.85,3406.0,215.8093,215.9309,215.6877,215.9309,3406.0
2020-10-14 10:45:00,230.92,231.31,230.91,231.16,4708.0,215.9964,216.3612,215.987,216.2209,4708.0
2020-10-14 10:50:00,231.19,231.63,231.15,231.56,15503.0,216.2489,216.6605,216.2115,216.595,15503.0
2020-10-14 10:55:00,231.52,231.62,231.26,231.33,14107.0,216.5576,216.6512,216.3144,216.3799,14107.0
2020-10-14 11:00:00,231.49,231.57,231.22,231.35,6995.0,216.5296,216.6044,216.277,216.3986,6995.0
2020-10-14 11:05:00,231.35,231.67,231.31,231.67,8700.0,216.3986,216.6979,216.3612,216.6979,8700.0
2020-10-14 11:10:00,231.66,231.75,231.53,231.75,8977.0,216.6886,216.7728,216.567,216.7728,8977.0
2020-10-14 11:15:00,231.75,231.78,231.36,231.45,9608.0,216.7728,216.8008,216.408,216.4921,9608.0
2020-10-14 11:20:00,231.45,231.53,231.11,231.18,6699.0,216.4921,216.567,216.1741,216.2396,6699.0
2020-10-14 11:25:00,231.19,231.51,231.16,231.36,11917.0,216.2489,216.5483,216.2209,216.408,11917.0
2020-10-14 11:30:00,231.44,231.7,231.34,231.42,8362.0,216.4828,216.726,216.3893,216.4641,8362.0
2020-10-14 11:35:00,231.47,231.73,231.46,231.56,5823.0,216.5109,216.754,216.5015,216.595,5823.0
2020-10-14 11:40:00,231.51,231.9,231.39,231.81,14853.0,216.5483,216.9131,216.436,216.8289,14853.0
2020-10-14 11:45:00,231.73,231.73,230.9,230.93,8799.0,216.754,216.754,215.9777,216.0058,8799.0
2020-10-14 11:50:00,230.97,230.97,230.36,230.36,5689.0,216.0432,216.0432,215.4726,215.4726,5689.0
2020-10-14 11:55:00,230.36,230.64,230.25,230.29,8164.0,215.4726,215.7345,215.3697,215.4071,8164.0
2020-10-14 12:00:00,230.42,230.73,230.26,230.68,20104.0,215.5287,215.8187,215.3791,215.7719,20104.0
2020-10-14 12:05:00,230.69,231.17,230.69,230.79,17958.0,215.7813,216.2302,215.7813,215.8748,17958.0
2020-10-14 12:10:00,230.84,230.85,230.45,230.67,4887.0,215.9216,215.9309,215.5568,215.7626,4887.0
2020-10-14 12:15:00,230.67,230.7,230.1,230.11,10016.0,215.7626,215.7906,215.2294,215.2387,10016.0
2020-10-14 12:20:00,230.12,230.24,229.97,229.98,6790.0,215.2481,215.3603,215.1078,215.1171,6790.0
2020-10-14 12:25:00,230.01,230.44,229.96,230.44,6281.0,215.1452,215.5474,215.0984,215.5474,6281.0
2020-10-14 12:30:00,230.43,230.8,230.29,230.8,7813.0,215.5381,215.8842,215.4071,215.8842,7813.0
2020-10-14 12:35:00,230.8,230.82,230.26,230.57,10873.0,215.8842,215.9029,215.3791,215.669,10873.0
2020-10-14 12:40:00,230.59,230.85,230.56,230.77,6027.0,215.6877,215.9309,215.6597,215.8561,6027.0
2020-10-14 12:45:00,230.64,230.98,230.64,230.98,5394.0,215.7345,216.0525,215.7345,216.0525,5394.0
2020-10-14 12:50:00,230.9,231.09,230.81,231.0,4790.0,215.9777,216.1554,215.8935,216.0712,4790.0
2020-10-14 12:55:00,231.03,231.23,230.7,230.96,4550.0,216.0993,216.2864,215.7906,216.0338,4550.0
2020-10-14 13:00:00,230.87,230.96,230.71,230.96,5135.0,215.9496,216.0338,215.8,216.0338,5135.0
2020-10-14 13:05:00,231.0,231.04,230.79,230.81,6126.0,216.0712,216.1086,215.8748,215.8935,6126.0
2020-10-14 13:10:00,230.88,230.91,230.66,230.68,3161.0,215.959,215.987,215.7532,215.7719,3161.0
2020-10-14 13:15:00,230.74,230.84,230.61,230.77,4826.0,215.828,215.9216,215.7064,215.8561,4826.0
2020-10-14 13:20:00,230.74,230.74,230.59,230.6,3555.0,215.828,215.828,215.6877,215.6971,3555.0
2020-10-14 13:25:00,230.52,230.69,230.37,230.41,4550.0,215.6222,215.7813,215.4819,215.5194,4550.0
2020-10-14 13:30:00,230.46,230.48,230.06,230.06,4722.0,215.5661,215.5848,215.192,215.192,4722.0
2020-10-14 13:35:00,230.09,230.35,230.09,230.27,7528.0,215.22,215.4632,215.22,215.3884,7528.0
2020-10-14 13:40:00,230.28,230.45,230.26,230.39,5481.0,215.3978,215.5568,215.3791,215.5006,5481.0
2020-10-14 13:45:00,230.43,230.7,230.43,230.7,5238.0,215.5381,215.7906,215.5381,215.7906,5238.0
2020-10-14 13:50:00,230.64,230.67,230.49,230.58,5094.0,215.7345,215.7626,215.5942,215.6784,5094.0
2020-10-14 13:55:00,230.55,230.71,230.49,230.66,2832.0,215.6503,215.8,215.5942,215.7532,2832.0
2020-10-14 14:00:00,230.67,230.72,230.57,230.61,5751.0,215.7626,215.8093,215.669,215.7064,5751.0
2020-10-14 14:05:00,230.73,230.95,230.73,230.85,3814.0,215.8187,216.0245,215.8187,215.9309,3814.0
2020-10-14 14:10:00,230.88,231.03,230.84,230.92,4076.0,215.959,216.0993,215.9216,215.9964,4076.0
2020-10-14 14:15:00,230.95,230.96,230.61,230.65,4771.0,216.0245,216.0338,215.7064,215.7438,4771.0
2020-10-14 14:20:00,230.66,230.74,230.49,230.55,5286.0,215.7532,215.828,215.5942,215.6503,5286.0
2020-10-14 14:25:00,230.52,230.52,230.3,230.42,4117.0,215.6222,215.6222,215.4165,215.5287,4117.0
2020-10-14 14:30:00,230.47,230.5,230.0,230.02,6394.0,215.5755,215.6035,215.1359,215.1546,6394.0
2020-10-14 14:35:00,230.06,230.07,229.76,229.84,5266.0,215.192,215.2013,214.9114,214.9862,5266.0
2020-10-14 14:40:00,229.9,230.13,229.76,229.76,7983.0,215.0423,215.2575,214.9114,214.9114,7983.0
2020-10-14 14:45:00,229.76,230.05,229.67,230.05,5825.0,214.9114,215.1826,214.8272,215.1826,5825.0
2020-10-14 14:50:00,229.94,230.06,229.79,229.96,4887.0,215.0797,215.192,214.9394,215.0984,4887.0
2020-10-14 14:55:00,229.96,230.23,229.96,230.15,5953.0,215.0984,215.351,215.0984,215.2762,5953.0
2020-10-14 15:00:00,230.19,230.36,229.96,230.34,11271.0,215.3136,215.4726,215.0984,215.4539,11271.0
2020-10-14 15:05:00,230.34,230.75,230.31,230.57,5853.0,215.4539,215.8374,215.4258,215.669,5853.0
2020-10-14 15:10:00,230.59,230.71,230.55,230.7,9257.0,215.6877,215.8,215.6503,215.7906,9257.0
2020-10-14 15:15:00,230.74,230.77,230.41,230.58,4201.0,215.828,215.8561,215.5194,215.6784,4201.0
2020-10-14 15:20:00,230.55,230.73,230.55,230.59,7071.0,215.6503,215.8187,215.6503,215.6877,7071.0
2020-10-14 15:25:00,230.5,230.5,230.21,230.21,7267.0,215.6035,215.6035,215.3323,215.3323,7267.0
2020-10-14 15:30:00,230.21,230.83,230.14,230.77,6660.0,215.3323,215.9122,215.2668,215.8561,6660.0
2020-10-14 15:35:00,230.77,230.79,230.25,230.32,5857.0,215.8561,215.8748,215.3697,215.4352,5857.0
2020-10-14 15:40:00,230.36,230.54,230.27,230.36,11049.0,215.4726,215.641,215.3884,215.4726,11049.0
2020-10-14 15:45:00,230.24,230.38,229.83,230.1,10261.0,215.3603,215.4913,214.9768,215.2294,10261.0
2020-10-14 15:50:00,230.29,230.29,229.91,229.96,19159.0,215.4071,215.4071,215.0517,215.0984,19159.0
2020-10-14 15:55:00,229.99,230.0,229.39,229.49,66043.0,215.1265,215.1359,214.5653,214.6588,66043.0
2020-10-15 09:30:00,225.59,226.84,225.26,226.18,47188.0,211.0109,212.1801,210.7022,211.5627,47188.0
2020-10-15 09:35:00,226.27,226.94,226.26,226.58,10068.0,211.6469,212.2736,211.6376,211.9369,10068.0
2020-10-15 09:40:00,226.63,227.12,226.61,226.94,8340.0,211.9836,212.442,211.9649,212.2736,8340.0
2020-10-15 09:45:00,226.82,227.58,226.82,227.58,10279.0,212.1614,212.8723,212.1614,212.8723,10279.0
2020-10-15 09:50:00,227.48,228.21,227.39,227.99,9631.0,212.7787,213.4615,212.6945,213.2558,9631.0
2020-10-15 09:55:00,228.07,228.38,228.07,228.32,13858.0,213.3306,213.6205,213.3306,213.5644,13858.0
2020-10-15 10:00:00,228.38,228.4,227.72,227.84,15001.0,213.6205,213.6393,213.0032,213.1154,15001.0
2020-10-15 10:05:00,227.88,227.92,226.57,226.57,16859.0,213.1529,213.1903,211.9275,211.9275,16859.0
2020-10-15 10:10:00,226.63,227.14,226.47,226.82,12480.0,211.9836,212.4607,211.834,212.1614,12480.0
2020-10-15 10:15:00,226.71,227.05,226.52,226.74,11836.0,212.0585,212.3765,211.8808,212.0865,11836.0
2020-10-15 10:20:00,226.71,227.01,226.63,227.01,10087.0,212.0585,212.3391,211.9836,212.3391,10087.0
2020-10-15 10:25:00,226.97,226.97,226.43,226.67,5168.0,212.3017,212.3017,211.7966,212.0211,5168.0
2020-10-15 10:30:00,226.52,226.68,225.96,226.0,12934.0,211.8808,212.0304,211.3569,211.3944,12934.0
2020-10-15 10:35:00,226.0,226.2,225.73,226.04,9643.0,211.3944,211.5814,211.1418,211.4318,9643.0
2020-10-15 10:40:00,226.08,226.24,225.86,226.23,6970.0,211.4692,211.6189,211.2634,211.6095,6970.0
2020-10-15 10:45:00,226.24,226.46,226.02,226.23,9630.0,211.6189,211.8246,211.4131,211.6095,9630.0
2020-10-15 10:50:00,226.4,226.78,226.3,226.32,4807.0,211.7685,212.124,211.675,211.6937,4807.0
2020-10-15 10:55:00,226.21,226.68,226.09,226.49,5829.0,211.5908,212.0304,211.4785,211.8527,5829.0
2020-10-15 11:00:00,226.28,226.67,226.17,226.52,9532.0,211.6563,212.0211,211.5534,211.8808,9532.0
2020-10-15 11:05:00,226.59,227.16,226.42,227.15,6233.0,211.9462,212.4794,211.7872,212.47,6233.0
2020-10-15 11:10:00,227.03,227.55,226.91,227.36,21293.0,212.3578,212.8442,212.2456,212.6665,21293.0
2020-10-15 11:15:00,227.4,227.52,227.14,227.4,9341.0,212.7039,212.8161,212.4607,212.7039,9341.0
2020-10-15 11:20:00,227.32,227.5,227.26,227.3,6052.0,212.6291,212.7974,212.5729,212.6103,6052.0
2020-10-15 11:25:00,227.41,227.48,227.06,227.06,13184.0,212.7132,212.7787,212.3859,212.3859,13184.0
2020-10-15 11:30:00,227.09,227.16,226.85,227.03,10937.0,212.4139,212.4794,212.1894,212.3578,10937.0
2020-10-15 11:35:00,227.11,227.46,226.96,227.46,4360.0,212.4326,212.76,212.2923,212.76,4360.0
2020-10-15 11:40:00,227.41,227.59,227.4,227.42,5527.0,212.7132,212.8816,212.7039,212.7226,5527.0
2020-10-15 11:45:00,227.45,227.63,227.22,227.24,6073.0,212.7507,212.919,212.5355,212.5542,6073.0
2020-10-15 11:50:00,227.26,227.76,226.93,227.75,7429.0,212.5729,213.0406,212.2643,213.0313,7429.0
2020-10-15 11:55:00,227.74,227.88,227.13,227.21,3784.0,213.0219,213.1529,212.4513,212.5262,3784.0
2020-10-15 12:00:00,227.18,227.3,226.9,227.0,7257.0,212.4981,212.6103,212.2362,212.3297,7257.0
2020-10-15 12:05:00,226.97,227.19,226.85,226.85,3404.0,212.3017,212.5075,212.1894,212.1894,3404.0
2020-10-15 12:10:00,226.81,226.96,226.77,226.93,7035.0,212.152,212.2923,212.1146,212.2643,7035.0
2020-10-15 12:15:00,226.93,227.06,226.83,227.06,3999.0,212.2643,212.3859,212.1707,212.3859,3999.0
2020-10-15 12:20:00,227.11,227.3,227.03,227.3,3037.0,212.4326,212.6103,212.3578,212.6103,3037.0
2020-10-15 12:25:00,227.37,227.56,227.37,227.45,5178.0,212.6758,212.8535,212.6758,212.7507,5178.0
2020-10-15 12:30:00,227.4,227.69,227.4,227.4,5853.0,212.7039,212.9751,212.7039,212.7039,5853.0
2020-10-15 12:35:00,227.48,227.85,227.48,227.83,3865.0,212.7787,213.1248,212.7787,213.1061,3865.0
2020-10-15 12:40:00,227.77,228.07,227.77,227.8,6180.0,213.05,213.3306,213.05,213.078,6180.0
2020-10-15 12:45:00,227.69,227.94,227.57,227.78,3903.0,212.9751,213.209,212.8629,213.0593,3903.0
2020-10-15 12:50:00,227.72,228.1,227.66,228.09,5735.0,213.0032,213.3586,212.9471,213.3493,5735.0
2020-10-15 12:55:00,228.17,228.24,228.1,228.24,7758.0,213.4241,213.4896,213.3586,213.4896,7758.0
2020-10-15 13:00:00,228.21,228.32,228.2,228.27,4931.0,213.4615,213.5644,213.4522,213.5177,4931.0
2020-10-15 13:05:00,228.32,228.39,228.25,228.33,4202.0,213.5644,213.6299,213.499,213.5738,4202.0
2020-10-15 13:10:00,228.38,228.7,228.38,228.5,8993.0,213.6205,213.9199,213.6205,213.7328,8993.0
2020-10-15 13:15:00,228.56,228.81,228.47,228.72,7779.0,213.7889,214.0228,213.7047,213.9386,7779.0
2020-10-15 13:20:00,228.74,228.82,228.58,228.7,4998.0,213.9573,214.0321,213.8076,213.9199,4998.0
2020-10-15 13:25:00,228.76,228.77,228.51,228.57,7971.0,213.976,213.9853,213.7421,213.7983,7971.0
2020-10-15 13:30:00,228.59,228.7,228.54,228.58,5334.0,213.817,213.9199,213.7702,213.8076,5334.0
2020-10-15 13:35:00,228.53,228.86,228.51,228.75,5443.0,213.7609,214.0695,213.7421,213.9666,5443.0
2020-10-15 13:40:00,228.76,228.91,228.7,228.85,10673.0,213.976,214.1163,213.9199,214.0602,10673.0
2020-10-15 13:45:00,228.76,228.87,228.72,228.78,4721.0,213.976,214.0789,213.9386,213.9947,4721.0
2020-10-15 13:50:00,228.8,228.91,228.74,228.83,4464.0,214.0134,214.1163,213.9573,214.0415,4464.0
2020-10-15 13:55:00,228.8,228.89,228.77,228.83,7955.0,214.0134,214.0976,213.9853,214.0415,7955.0
2020-10-15 14:00:00,228.85,229.15,228.85,229.06,8264.0,214.0602,214.3408,214.0602,214.2566,8264.0
2020-10-15 14:05:00,229.1,229.26,229.03,229.23,12202.0,214.294,214.4437,214.2285,214.4156,12202.0
2020-10-15 14:10:00,229.22,229.22,229.06,229.18,5529.0,214.4063,214.4063,214.2566,214.3688,5529.0
2020-10-15 14:15:00,229.22,229.29,229.15,229.2,10068.0,214.4063,214.4717,214.3408,214.3876,10068.0
2020-10-15 14:20:00,229.15,229.18,228.97,228.99,8507.0,214.3408,214.3688,214.1724,214.1911,8507.0
2020-10-15 14:25:00,229.0,229.2,228.92,229.2,7919.0,214.2005,214.3876,214.1257,214.3876,7919.0
2020-10-15 14:30:00,229.13,229.21,229.09,229.11,5265.0,214.3221,214.3969,214.2847,214.3034,5265.0
2020-10-15 14:35:00,229.11,229.12,228.69,228.71,20426.0,214.3034,214.3127,213.9105,213.9292,20426.0
2020-10-15 14:40:00,228.78,228.94,228.75,228.85,16189.0,213.9947,214.1444,213.9666,214.0602,16189.0
2020-10-15 14:45:00,228.83,228.92,228.75,228.79,4907.0,214.0415,214.1257,213.9666,214.0041,4907.0
2020-10-15 14:50:00,228.83,229.03,228.79,228.91,4273.0,214.0415,214.2285,214.0041,214.1163,4273.0
2020-10-15 14:55:00,229.03,229.16,229.01,229.1,11405.0,214.2285,214.3501,214.2098,214.294,11405.0
2020-10-15 15:00:00,229.08,229.21,229.04,229.11,5412.0,214.2753,214.3969,214.2379,214.3034,5412.0
2020-10-15 15:05:00,229.12,229.19,228.99,229.04,4020.0,214.3127,214.3782,214.1911,214.2379,4020.0
2020-10-15 15:10:00,229.04,229.04,228.73,228.77,11320.0,214.2379,214.2379,213.9479,213.9853,11320.0
2020-10-15 15:15:00,228.74,229.04,228.73,229.0,8351.0,213.9573,214.2379,213.9479,214.2005,8351.0
2020-10-15 15:20:00,229.0,229.02,228.9,228.92,5046.0,214.2005,214.2192,214.1069,214.1257,5046.0
2020-10-15 15:25:00,228.98,229.12,228.87,228.92,8385.0,214.1818,214.3127,214.0789,214.1257,8385.0
2020-10-15 15:30:00,228.92,229.05,228.75,228.76,9737.0,214.1257,214.2472,213.9666,213.976,9737.0
2020-10-15 15:35:00,228.76,228.82,228.63,228.76,8516.0,213.976,214.0321,213.8544,213.976,8516.0
2020-10-15 15:40:00,228.76,230.68,228.7,228.99,20998.0,213.976,215.7719,213.9199,214.1911,20998.0
2020-10-15 15:45:00,229.03,229.03,228.42,228.42,10636.0,214.2285,214.2285,213.658,213.658,10636.0
2020-10-15 15:50:00,228.58,228.77,228.51,228.57,16676.0,213.8076,213.9853,213.7421,213.7983,16676.0
2020-10-15 15:55:00,228.57,228.93,228.49,228.79,58433.0,213.7983,214.135,213.7234,214.0041,58433.0
2020-10-16 09:30:00,229.03,230.17,228.68,230.17,200112.0,214.2285,215.2949,213.9012,215.2949,200112.0
2020-10-16 09:35:00,230.04,230.25,229.63,229.93,20396.0,215.1733,215.3697,214.7898,215.0704,20396.0
2020-10-16 09:40:00,229.94,230.39,229.51,230.15,12867.0,215.0797,215.5006,214.6775,215.2762,12867.0
2020-10-16 09:45:00,230.18,230.44,229.92,230.27,6845.0,215.3042,215.5474,215.061,215.3884,6845.0
2020-10-16 09:50:00,230.28,230.29,229.21,230.05,31412.0,215.3978,215.4071,214.3969,215.1826,31412.0
2020-10-16 09:55:00,230.14,230.45,230.1,230.11,5891.0,215.2668,215.5568,215.2294,215.2387,5891.0
2020-10-16 10:00:00,230.11,230.51,230.07,230.37,6829.0,215.2387,215.6129,215.2013,215.4819,6829.0
2020-10-16 10:05:00,230.35,230.47,230.13,230.46,4518.0,215.4632,215.5755,215.2575,215.5661,4518.0
2020-10-16 10:10:00,230.66,230.85,230.3,230.67,5712.0,215.7532,215.9309,215.4165,215.7626,5712.0
2020-10-16 10:15:00,230.66,230.9,230.63,230.9,2628.0,215.7532,215.9777,215.7251,215.9777,2628.0
2020-10-16 10:20:00,230.84,231.22,230.84,230.99,4692.0,215.9216,216.277,215.9216,216.0619,4692.0
2020-10-16 10:25:00,231.09,231.4,230.9,231.26,6442.0,216.1554,216.4454,215.9777,216.3144,6442.0
2020-10-16 10:30:00,231.26,231.57,231.16,231.31,8144.0,216.3144,216.6044,216.2209,216.3612,8144.0
2020-10-16 10:35:00,231.27,231.73,231.15,231.62,33477.0,216.3238,216.754,216.2115,216.6512,33477.0
2020-10-16 10:40:00,231.64,231.66,231.49,231.62,17875.0,216.6699,216.6886,216.5296,216.6512,17875.0
2020-10-16 10:45:00,231.66,231.94,231.65,231.7,33109.0,216.6886,216.9505,216.6792,216.726,33109.0
2020-10-16 10:50:00,231.69,231.84,231.57,231.84,10380.0,216.7166,216.8569,216.6044,216.8569,10380.0
2020-10-16 10:55:00,231.84,231.84,231.3,231.3,5629.0,216.8569,216.8569,216.3518,216.3518,5629.0
2020-10-16 11:00:00,231.19,231.2,230.82,230.9,3401.0,216.2489,216.2583,215.9029,215.9777,3401.0
2020-10-16 11:05:00,230.85,230.85,230.36,230.57,9725.0,215.9309,215.9309,215.4726,215.669,9725.0
2020-10-16 11:10:00,230.49,230.54,230.18,230.5,6240.0,215.5942,215.641,215.3042,215.6035,6240.0
2020-10-16 11:15:00,230.33,230.34,229.96,230.1,5632.0,215.4445,215.4539,215.0984,215.2294,5632.0
2020-10-16 11:20:00,230.08,230.09,229.7,229.79,3638.0,215.2107,215.22,214.8552,214.9394,3638.0
2020-10-16 11:25:00,229.71,229.94,229.57,229.84,7894.0,214.8646,215.0797,214.7336,214.9862,7894.0
2020-10-16 11:30:00,229.85,230.16,229.85,230.13,5952.0,214.9955,215.2855,214.9955,215.2575,5952.0
2020-10-16 11:35:00,230.0,230.19,229.98,230.18,6124.0,215.1359,215.3136,215.1171,215.3042,6124.0
2020-10-16 11:40:00,230.14,230.27,230.07,230.07,5483.0,215.2668,215.3884,215.2013,215.2013,5483.0
2020-10-16 11:45:00,230.12,231.01,230.07,230.31,121581.0,215.2481,216.0806,215.2013,215.4258,121581.0
2020-10-16 11:50:00,230.35,230.4,230.22,230.27,3261.0,215.4632,215.51,215.3416,215.3884,3261.0
2020-10-16 11:55:00,230.26,230.33,230.22,230.27,3401.0,215.3791,215.4445,215.3416,215.3884,3401.0
2020-10-16 12:00:00,230.28,230.28,230.07,230.2,6226.0,215.3978,215.3978,215.2013,215.3229,6226.0
2020-10-16 12:05:00,230.15,230.15,229.71,229.94,18402.0,215.2762,215.2762,214.8646,215.0797,18402.0
2020-10-16 12:10:00,229.82,230.07,229.81,230.07,2647.0,214.9675,215.2013,214.9581,215.2013,2647.0
2020-10-16 12:15:00,230.06,230.29,230.06,230.17,5225.0,215.192,215.4071,215.192,215.2949,5225.0
2020-10-16 12:20:00,230.24,230.34,230.11,230.29,4799.0,215.3603,215.4539,215.2387,215.4071,4799.0
2020-10-16 12:25:00,230.29,230.61,230.25,230.6,3152.0,215.4071,215.7064,215.3697,215.6971,3152.0
2020-10-16 12:30:00,230.64,230.74,230.45,230.62,4525.0,215.7345,215.828,215.5568,215.7158,4525.0
2020-10-16 12:35:00,230.56,230.61,230.48,230.49,14595.0,215.6597,215.7064,215.5848,215.5942,14595.0
2020-10-16 12:40:00,230.49,230.62,230.43,230.52,4377.0,215.5942,215.7158,215.5381,215.6222,4377.0
2020-10-16 12:45:00,230.53,230.66,230.52,230.65,10331.0,215.6316,215.7532,215.6222,215.7438,10331.0
2020-10-16 12:50:00,230.66,230.67,230.47,230.53,5415.0,215.7532,215.7626,215.5755,215.6316,5415.0
2020-10-16 12:55:00,230.56,230.57,230.41,230.51,4675.0,215.6597,215.669,215.5194,215.6129,4675.0
2020-10-16 13:00:00,230.49,230.58,230.23,230.23,6860.0,215.5942,215.6784,215.351,215.351,6860.0
2020-10-16 13:05:00,230.2,230.39,230.16,230.39,4833.0,215.3229,215.5006,215.2855,215.5006,4833.0
2020-10-16 13:10:00,230.41,230.41,230.23,230.31,3923.0,215.5194,215.5194,215.351,215.4258,3923.0
2020-10-16 13:15:00,230.41,230.95,230.4,230.91,7847.0,215.5194,216.0245,215.51,215.987,7847.0
2020-10-16 13:20:00,230.96,231.0,230.83,230.93,3765.0,216.0338,216.0712,215.9122,216.0058,3765.0
2020-10-16 13:25:00,230.97,230.99,230.41,230.46,23707.0,216.0432,216.0619,215.5194,215.5661,23707.0
2020-10-16 13:30:00,230.46,230.5,230.32,230.5,4283.0,215.5661,215.6035,215.4352,215.6035,4283.0
2020-10-16 13:35:00,230.5,230.68,230.5,230.66,7007.0,215.6035,215.7719,215.6035,215.7532,7007.0
2020-10-16 13:40:00,230.68,230.81,230.68,230.75,2666.0,215.7719,215.8935,215.7719,215.8374,2666.0
2020-10-16 13:45:00,230.72,230.85,230.59,230.85,4486.0,215.8093,215.9309,215.6877,215.9309,4486.0
2020-10-16 13:50:00,230.87,230.96,230.81,230.86,16601.0,215.9496,216.0338,215.8935,215.9403,16601.0
2020-10-16 13:55:00,230.84,230.84,230.48,230.48,3255.0,215.9216,215.9216,215.5848,215.5848,3255.0
2020-10-16 14:00:00,230.54,230.66,230.42,230.42,4147.0,215.641,215.7532,215.5287,215.5287,4147.0
2020-10-16 14:05:00,230.48,231.07,230.48,231.0,11749.0,215.5848,216.1367,215.5848,216.0712,11749.0
2020-10-16 14:10:00,231.0,231.21,230.98,231.18,5470.0,216.0712,216.2677,216.0525,216.2396,5470.0
2020-10-16 14:15:00,231.14,231.16,231.01,231.16,5581.0,216.2022,216.2209,216.0806,216.2209,5581.0
2020-10-16 14:20:00,231.16,231.25,231.14,231.15,2814.0,216.2209,216.3051,216.2022,216.2115,2814.0
2020-10-16 14:25:00,231.16,231.24,231.07,231.24,2340.0,216.2209,216.2957,216.1367,216.2957,2340.0
2020-10-16 14:30:00,231.19,231.25,231.07,231.23,2767.0,216.2489,216.3051,216.1367,216.2864,2767.0
2020-10-16 14:35:00,231.27,231.33,231.16,231.31,3436.0,216.3238,216.3799,216.2209,216.3612,3436.0
2020-10-16 14:40:00,231.19,231.22,231.07,231.07,2846.0,216.2489,216.277,216.1367,216.1367,2846.0
2020-10-16 14:45:00,231.05,231.05,230.88,230.94,4112.0,216.118,216.118,215.959,216.0151,4112.0
2020-10-16 14:50:00,230.92,231.21,230.92,231.21,4130.0,215.9964,216.2677,215.9964,216.2677,4130.0
2020-10-16 14:55:00,231.15,231.21,231.02,231.03,5326.0,216.2115,216.2677,216.0899,216.0993,5326.0
2020-10-16 15:00:00,231.06,231.11,230.63,230.69,5249.0,216.1273,216.1741,215.7251,215.7813,5249.0
2020-10-16 15:05:00,230.69,230.79,230.58,230.67,2388.0,215.7813,215.8748,215.6784,215.7626,2388.0
2020-10-16 15:10:00,230.67,230.7,230.49,230.49,3662.0,215.7626,215.7906,215.5942,215.5942,3662.0
2020-10-16 15:15:00,230.55,230.66,230.55,230.55,3982.0,215.6503,215.7532,215.6503,215.6503,3982.0
2020-10-16 15:20:00,230.56,230.61,230.38,230.42,3883.0,215.6597,215.7064,215.4913,215.5287,3883.0
2020-10-16 15:25:00,230.44,230.72,230.38,230.72,4399.0,215.5474,215.8093,215.4913,215.8093,4399.0
2020-10-16 15:30:00,230.64,230.73,230.44,230.64,7543.0,215.7345,215.8187,215.5474,215.7345,7543.0
2020-10-16 15:35:00,230.58,230.74,230.48,230.54,11562.0,215.6784,215.828,215.5848,215.641,11562.0
2020-10-16 15:40:00,230.55,230.78,230.45,230.78,11536.0,215.6503,215.8654,215.5568,215.8654,11536.0
2020-10-16 15:45:00,230.75,230.99,230.69,230.93,31723.0,215.8374,216.0619,215.7813,216.0058,31723.0
2020-10-16 15:50:00,230.93,231.04,230.52,230.54,31832.0,216.0058,216.1086,215.6222,215.641,31832.0
2020-10-16 15:55:00,230.54,230.66,230.03,230.15,56514.0,215.641,215.7532,215.1639,215.2762,56514.0
2020-10-19 09:30:00,230.23,232.87,230.23,232.72,78732.0,215.351,217.8204,215.351,217.6801,78732.0
2020-10-19 09:35:00,232.79,233.21,232.47,233.13,19896.0,217.7455,218.1384,217.4462,218.0636,19896.0
2020-10-19 09:40:00,233.11,233.2,232.75,232.88,20118.0,218.0449,218.129,217.7081,217.8297,20118.0
2020-10-19 09:45:00,232.89,233.17,232.56,233.09,14487.0,217.8391,218.101,217.5304,218.0262,14487.0
2020-10-19 09:50:00,233.03,233.25,232.73,232.86,18001.0,217.97,218.1758,217.6894,217.811,18001.0
2020-10-19 09:55:00,232.78,233.05,232.46,232.61,14109.0,217.7362,217.9887,217.4369,217.5772,14109.0
2020-10-19 10:00:00,232.57,232.79,232.35,232.76,15109.0,217.5398,217.7455,217.334,217.7175,15109.0
2020-10-19 10:05:00,232.67,232.86,232.05,232.11,17037.0,217.6333,217.811,217.0534,217.1095,17037.0
2020-10-19 10:10:00,232.02,232.2,231.79,232.05,20953.0,217.0253,217.1937,216.8102,217.0534,20953.0
2020-10-19 10:15:00,231.98,232.45,231.84,232.36,11032.0,216.9879,217.4275,216.8569,217.3433,11032.0
2020-10-19 10:20:00,232.35,232.57,232.22,232.31,11801.0,217.334,217.5398,217.2124,217.2966,11801.0
2020-10-19 10:25:00,232.31,232.8,232.26,232.8,6045.0,217.2966,217.7549,217.2498,217.7549,6045.0
2020-10-19 10:30:00,232.77,232.85,232.55,232.63,15226.0,217.7268,217.8017,217.5211,217.5959,15226.0
2020-10-19 10:35:00,232.57,232.57,232.0,232.24,19330.0,217.5398,217.5398,217.0066,217.2311,19330.0
2020-10-19 10:40:00,232.27,232.7,232.21,232.4,22809.0,217.2592,217.6614,217.203,217.3807,22809.0
2020-10-19 10:45:00,232.28,232.29,231.54,231.57,23200.0,217.2685,217.2779,216.5763,216.6044,23200.0
2020-10-19 10:50:00,231.63,231.66,231.05,231.05,20135.0,216.6605,216.6886,216.118,216.118,20135.0
2020-10-19 10:55:00,230.92,231.03,230.65,230.8,25508.0,215.9964,216.0993,215.7438,215.8842,25508.0
2020-10-19 11:00:00,230.81,231.03,230.68,230.71,14560.0,215.8935,216.0993,215.7719,215.8,14560.0
2020-10-19 11:05:00,230.76,230.79,230.5,230.76,7844.0,215.8467,215.8748,215.6035,215.8467,7844.0
2020-10-19 11:10:00,230.74,230.77,230.48,230.66,12089.0,215.828,215.8561,215.5848,215.7532,12089.0
2020-10-19 11:15:00,230.68,230.74,230.3,230.54,15131.0,215.7719,215.828,215.4165,215.641,15131.0
2020-10-19 11:20:00,230.47,230.53,229.52,229.63,15526.0,215.5755,215.6316,214.6869,214.7898,15526.0
2020-10-19 11:25:00,229.69,229.95,229.57,229.89,11617.0,214.8459,215.0891,214.7336,215.033,11617.0
2020-10-19 11:30:00,229.97,230.23,229.73,230.22,10591.0,215.1078,215.351,214.8833,215.3416,10591.0
2020-10-19 11:35:00,230.22,230.49,230.22,230.43,4383.0,215.3416,215.5942,215.3416,215.5381,4383.0
2020-10-19 11:40:00,230.51,230.6,230.22,230.31,6844.0,215.6129,215.6971,215.3416,215.4258,6844.0
2020-10-19 11:45:00,230.39,230.42,229.94,230.02,3577.0,215.5006,215.5287,215.0797,215.1546,3577.0
2020-10-19 11:50:00,230.02,230.27,229.97,230.12,7243.0,215.1546,215.3884,215.1078,215.2481,7243.0
2020-10-19 11:55:00,230.05,230.2,229.92,230.17,5029.0,215.1826,215.3229,215.061,215.2949,5029.0
2020-10-19 12:00:00,230.09,230.41,229.96,230.24,16885.0,215.22,215.5194,215.0984,215.3603,16885.0
2020-10-19 12:05:00,230.12,230.33,229.79,230.28,14041.0,215.2481,215.4445,214.9394,215.3978,14041.0
2020-10-19 12:10:00,230.3,230.47,230.01,230.02,8434.0,215.4165,215.5755,215.1452,215.1546,8434.0
2020-10-19 12:15:00,230.1,230.28,229.96,230.09,11143.0,215.2294,215.3978,215.0984,215.22,11143.0
2020-10-19 12:20:00,230.17,230.17,229.83,229.85,6605.0,215.2949,215.2949,214.9768,214.9955,6605.0
2020-10-19 12:25:00,229.86,229.98,229.65,229.65,3546.0,215.0049,215.1171,214.8085,214.8085,3546.0
2020-10-19 12:30:00,229.59,229.97,229.59,229.89,8222.0,214.7524,215.1078,214.7524,215.033,8222.0
2020-10-19 12:35:00,229.87,229.99,229.78,229.79,4481.0,215.0143,215.1265,214.9301,214.9394,4481.0
2020-10-19 12:40:00,229.8,230.25,229.77,230.17,8119.0,214.9488,215.3697,214.9207,215.2949,8119.0
2020-10-19 12:45:00,230.21,230.42,230.21,230.26,5779.0,215.3323,215.5287,215.3323,215.3791,5779.0
2020-10-19 12:50:00,230.28,230.31,229.99,230.07,3786.0,215.3978,215.4258,215.1265,215.2013,3786.0
2020-10-19 12:55:00,229.97,230.22,229.97,230.22,3504.0,215.1078,215.3416,215.1078,215.3416,3504.0
2020-10-19 13:00:00,230.13,230.23,229.84,229.87,6104.0,215.2575,215.351,214.9862,215.0143,6104.0
2020-10-19 13:05:00,229.81,229.95,229.74,229.74,6709.0,214.9581,215.0891,214.8927,214.8927,6709.0
2020-10-19 13:10:00,229.77,230.09,229.77,230.05,5088.0,214.9207,215.22,214.9207,215.1826,5088.0
2020-10-19 13:15:00,230.06,230.13,229.92,229.93,3264.0,215.192,215.2575,215.061,215.0704,3264.0
2020-10-19 13:20:00,229.95,230.1,229.87,229.93,12336.0,215.0891,215.2294,215.0143,215.0704,12336.0
2020-10-19 13:25:00,229.95,229.95,229.82,229.86,4150.0,215.0891,215.0891,214.9675,215.0049,4150.0
2020-10-19 13:30:00,229.86,229.86,229.41,229.49,6020.0,215.0049,215.0049,214.584,214.6588,6020.0
2020-10-19 13:35:00,229.53,229.59,229.43,229.47,3905.0,214.6962,214.7524,214.6027,214.6401,3905.0
2020-10-19 13:40:00,229.48,229.54,229.11,229.19,6734.0,214.6495,214.7056,214.3034,214.3782,6734.0
2020-10-19 13:45:00,229.18,229.2,228.8,228.98,5274.0,214.3688,214.3876,214.0134,214.1818,5274.0
2020-10-19 13:50:00,229.03,229.06,228.8,228.84,5154.0,214.2285,214.2566,214.0134,214.0508,5154.0
2020-10-19 13:55:00,228.81,229.0,228.76,228.97,8463.0,214.0228,214.2005,213.976,214.1724,8463.0
2020-10-19 14:00:00,228.96,228.96,228.41,228.54,12678.0,214.1631,214.1631,213.6486,213.7702,12678.0
2020-10-19 14:05:00,228.55,228.76,228.49,228.62,7044.0,213.7796,213.976,213.7234,213.845,7044.0
2020-10-19 14:10:00,228.57,228.86,228.42,228.81,7351.0,213.7983,214.0695,213.658,214.0228,7351.0
2020-10-19 14:15:00,228.8,228.98,228.78,228.88,11833.0,214.0134,214.1818,213.9947,214.0882,11833.0
2020-10-19 14:20:00,228.88,229.07,228.76,228.98,11785.0,214.0882,214.266,213.976,214.1818,11785.0
2020-10-19 14:25:00,228.97,229.06,228.87,228.99,4128.0,214.1724,214.2566,214.0789,214.1911,4128.0
2020-10-19 14:30:00,228.96,228.96,228.11,228.24,7723.0,214.1631,214.1631,213.368,213.4896,7723.0
2020-10-19 14:35:00,228.26,228.26,227.8,227.81,6095.0,213.5083,213.5083,213.078,213.0874,6095.0
2020-10-19 14:40:00,227.83,227.87,227.45,227.45,10109.0,213.1061,213.1435,212.7507,212.7507,10109.0
2020-10-19 14:45:00,227.39,227.39,227.09,227.17,8398.0,212.6945,212.6945,212.4139,212.4887,8398.0
2020-10-19 14:50:00,227.0,227.09,226.87,227.08,7886.0,212.3297,212.4139,212.2081,212.4046,7886.0
2020-10-19 14:55:00,227.05,227.52,226.53,226.57,10175.0,212.3765,212.8161,211.8901,211.9275,10175.0
2020-10-19 15:00:00,226.6,226.7,226.07,226.38,8282.0,211.9556,212.0491,211.4598,211.7498,8282.0
2020-10-19 15:05:00,226.33,226.33,226.02,226.3,12524.0,211.703,211.703,211.4131,211.675,12524.0
2020-10-19 15:10:00,226.35,226.79,226.15,226.69,10497.0,211.7217,212.1333,211.5347,212.0398,10497.0
2020-10-19 15:15:00,226.57,226.62,226.16,226.34,12149.0,211.9275,211.9743,211.544,211.7124,12149.0
2020-10-19 15:20:00,226.26,226.36,225.85,225.89,12909.0,211.6376,211.7311,211.2541,211.2915,12909.0
2020-10-19 15:25:00,225.93,226.36,225.85,226.33,15949.0,211.3289,211.7311,211.2541,211.703,15949.0
2020-10-19 15:30:00,226.33,226.76,226.3,226.49,12869.0,211.703,212.1052,211.675,211.8527,12869.0
2020-10-19 15:35:00,226.49,226.97,226.49,226.97,17122.0,211.8527,212.3017,211.8527,212.3017,17122.0
2020-10-19 15:40:00,226.94,226.97,226.64,226.72,19630.0,212.2736,212.3017,211.993,212.0678,19630.0
2020-10-19 15:45:00,226.8,226.99,226.44,226.66,22057.0,212.1427,212.3204,211.8059,212.0117,22057.0
2020-10-19 15:50:00,226.73,226.73,225.72,225.81,41555.0,212.0772,212.0772,211.1325,211.2166,41555.0
2020-10-19 15:55:00,225.81,226.73,225.8,226.38,92261.0,211.2166,212.0772,211.2073,211.7498,92261.0
2020-10-20 09:30:00,226.7,227.33,226.5,226.92,49560.0,212.0491,212.6384,211.862,212.2549,49560.0
2020-10-20 09:35:00,226.84,227.18,226.45,226.54,16609.0,212.1801,212.4981,211.8153,211.8995,16609.0
2020-10-20 09:40:00,226.78,227.53,226.62,227.34,9770.0,212.124,212.8255,211.9743,212.6478,9770.0
2020-10-20 09:45:00,227.34,227.54,227.12,227.12,6816.0,212.6478,212.8348,212.442,212.442,6816.0
2020-10-20 09:50:00,226.99,227.21,226.82,227.11,6772.0,212.3204,212.5262,212.1614,212.4326,6772.0
2020-10-20 09:55:00,227.05,227.89,226.96,227.89,17766.0,212.3765,213.1622,212.2923,213.1622,17766.0
2020-10-20 10:00:00,227.79,228.26,227.73,227.92,17334.0,213.0687,213.5083,213.0126,213.1903,17334.0
2020-10-20 10:05:00,227.92,227.96,227.53,227.6,14463.0,213.1903,213.2277,212.8255,212.891,14463.0
2020-10-20 10:10:00,227.51,227.7,227.34,227.66,25376.0,212.8068,212.9845,212.6478,212.9471,25376.0
2020-10-20 10:15:00,227.67,227.71,227.43,227.59,11263.0,212.9564,212.9938,212.7319,212.8816,11263.0
2020-10-20 10:20:00,227.65,227.67,227.37,227.37,6571.0,212.9377,212.9564,212.6758,212.6758,6571.0
2020-10-20 10:25:00,227.45,227.51,227.13,227.4,9855.0,212.7507,212.8068,212.4513,212.7039,9855.0
2020-10-20 10:30:00,227.54,228.17,227.54,228.05,17431.0,212.8348,213.4241,212.8348,213.3119,17431.0
2020-10-20 10:35:00,228.02,228.27,227.89,228.27,6171.0,213.2838,213.5177,213.1622,213.5177,6171.0
2020-10-20 10:40:00,228.32,228.62,228.09,228.25,6112.0,213.5644,213.845,213.3493,213.499,6112.0
2020-10-20 10:45:00,228.36,228.52,227.82,228.03,7636.0,213.6018,213.7515,213.0967,213.2932,7636.0
2020-10-20 10:50:00,228.14,228.36,227.98,228.06,5131.0,213.3961,213.6018,213.2464,213.3212,5131.0
2020-10-20 10:55:00,228.1,228.17,227.3,227.42,11657.0,213.3586,213.4241,212.6103,212.7226,11657.0
2020-10-20 11:00:00,227.37,227.54,226.96,227.23,14099.0,212.6758,212.8348,212.2923,212.5449,14099.0
2020-10-20 11:05:00,227.2,227.58,226.99,227.49,6355.0,212.5168,212.8723,212.3204,212.7881,6355.0
2020-10-20 11:10:00,227.45,228.05,227.43,227.97,15032.0,212.7507,213.3119,212.7319,213.237,15032.0
2020-10-20 11:15:00,227.93,228.27,227.93,228.2,3917.0,213.1996,213.5177,213.1996,213.4522,3917.0
2020-10-20 11:20:00,228.19,228.22,227.89,228.22,5645.0,213.4428,213.4709,213.1622,213.4709,5645.0
2020-10-20 11:25:00,228.23,228.67,228.23,228.59,6462.0,213.4802,213.8918,213.4802,213.817,6462.0
2020-10-20 11:30:00,228.63,228.84,228.4,228.62,7292.0,213.8544,214.0508,213.6393,213.845,7292.0
2020-10-20 11:35:00,228.54,228.86,228.54,228.86,21398.0,213.7702,214.0695,213.7702,214.0695,21398.0
2020-10-20 11:40:00,228.84,229.0,228.64,228.98,11513.0,214.0508,214.2005,213.8637,214.1818,11513.0
2020-10-20 11:45:00,228.99,229.21,228.86,229.18,4367.0,214.1911,214.3969,214.0695,214.3688,4367.0
2020-10-20 11:50:00,229.13,229.39,229.13,229.3,4589.0,214.3221,214.5653,214.3221,214.4811,4589.0
2020-10-20 11:55:00,229.31,229.53,229.22,229.53,3851.0,214.4904,214.6962,214.4063,214.6962,3851.0
2020-10-20 12:00:00,229.49,229.93,229.47,229.93,7550.0,214.6588,215.0704,214.6401,215.0704,7550.0
2020-10-20 12:05:00,229.86,229.96,229.72,229.72,7206.0,215.0049,215.0984,214.8739,214.8739,7206.0
2020-10-20 12:10:00,229.73,229.82,229.68,229.69,2325.0,214.8833,214.9675,214.8365,214.8459,2325.0
2020-10-20 12:15:00,229.78,229.89,229.63,229.63,3997.0,214.9301,215.033,214.7898,214.7898,3997.0
2020-10-20 12:20:00,229.59,229.63,229.43,229.48,5526.0,214.7524,214.7898,214.6027,214.6495,5526.0
2020-10-20 12:25:00,229.49,229.51,229.26,229.26,3197.0,214.6588,214.6775,214.4437,214.4437,3197.0
2020-10-20 12:30:00,229.22,230.2,229.17,230.12,16229.0,214.4063,215.3229,214.3595,215.2481,16229.0
2020-10-20 12:35:00,230.19,230.23,229.86,229.98,6071.0,215.3136,215.351,215.0049,215.1171,6071.0
2020-10-20 12:40:00,230.02,230.44,230.0,230.27,5855.0,215.1546,215.5474,215.1359,215.3884,5855.0
2020-10-20 12:45:00,230.34,230.34,230.02,230.08,4333.0,215.4539,215.4539,215.1546,215.2107,4333.0
2020-10-20 12:50:00,230.03,230.1,229.89,229.9,2883.0,215.1639,215.2294,215.033,215.0423,2883.0
2020-10-20 12:55:00,229.94,230.02,229.78,230.02,5833.0,215.0797,215.1546,214.9301,215.1546,5833.0
2020-10-20 13:00:00,229.99,230.35,229.98,230.23,3729.0,215.1265,215.4632,215.1171,215.351,3729.0
2020-10-20 13:05:00,230.22,230.52,230.22,230.36,9886.0,215.3416,215.6222,215.3416,215.4726,9886.0
2020-10-20 13:10:00,230.34,230.81,230.28,230.62,8120.0,215.4539,215.8935,215.3978,215.7158,8120.0
2020-10-20 13:15:00,230.66,230.88,230.62,230.73,13612.0,215.7532,215.959,215.7158,215.8187,13612.0
2020-10-20 13:20:00,230.71,231.15,230.6,231.14,7959.0,215.8,216.2115,215.6971,216.2022,7959.0
2020-10-20 13:25:00,231.12,231.79,231.1,231.58,19799.0,216.1835,216.8102,216.1648,216.6137,19799.0
2020-10-20 13:30:00,231.58,231.62,231.31,231.55,6240.0,216.6137,216.6512,216.3612,216.5857,6240.0
2020-10-20 13:35:00,231.5,231.77,231.5,231.68,6237.0,216.5389,216.7915,216.5389,216.7073,6237.0
2020-10-20 13:40:00,231.72,231.97,231.67,231.9,13181.0,216.7447,216.9785,216.6979,216.9131,13181.0
2020-10-20 13:45:00,231.92,232.27,231.87,232.2,18010.0,216.9318,217.2592,216.885,217.1937,18010.0
2020-10-20 13:50:00,232.24,232.24,232.0,232.0,13374.0,217.2311,217.2311,217.0066,217.0066,13374.0
2020-10-20 13:55:00,232.0,232.1,231.45,231.79,13712.0,217.0066,217.1001,216.4921,216.8102,13712.0
2020-10-20 14:00:00,231.77,231.8,231.6,231.6,6883.0,216.7915,216.8195,216.6325,216.6325,6883.0
2020-10-20 14:05:00,231.68,231.77,231.21,231.67,17453.0,216.7073,216.7915,216.2677,216.6979,17453.0
2020-10-20 14:10:00,231.68,231.98,231.67,231.98,7142.0,216.7073,216.9879,216.6979,216.9879,7142.0
2020-10-20 14:15:00,231.97,232.18,231.93,232.14,13878.0,216.9785,217.175,216.9411,217.1376,13878.0
2020-10-20 14:20:00,232.18,232.29,231.62,231.67,8032.0,217.175,217.2779,216.6512,216.6979,8032.0
2020-10-20 14:25:00,231.73,231.85,231.4,231.4,60830.0,216.754,216.8663,216.4454,216.4454,60830.0
2020-10-20 14:30:00,231.43,231.56,231.35,231.49,6496.0,216.4734,216.595,216.3986,216.5296,6496.0
2020-10-20 14:35:00,231.51,231.51,231.09,231.21,7405.0,216.5483,216.5483,216.1554,216.2677,7405.0
2020-10-20 14:40:00,231.17,231.55,231.16,231.28,6059.0,216.2302,216.5857,216.2209,216.3331,6059.0
2020-10-20 14:45:00,231.37,231.37,230.76,230.97,8182.0,216.4173,216.4173,215.8467,216.0432,8182.0
2020-10-20 14:50:00,230.81,230.88,230.76,230.8,3317.0,215.8935,215.959,215.8467,215.8842,3317.0
2020-10-20 14:55:00,230.86,231.09,230.85,230.95,6434.0,215.9403,216.1554,215.9309,216.0245,6434.0
2020-10-20 15:00:00,230.96,231.14,230.92,231.09,8278.0,216.0338,216.2022,215.9964,216.1554,8278.0
2020-10-20 15:05:00,231.1,231.12,229.53,229.54,14929.0,216.1648,216.1835,214.6962,214.7056,14929.0
2020-10-20 15:10:00,229.63,229.63,228.96,229.56,12445.0,214.7898,214.7898,214.1631,214.7243,12445.0
2020-10-20 15:15:00,229.48,229.88,229.16,229.79,13579.0,214.6495,215.0236,214.3501,214.9394,13579.0
2020-10-20 15:20:00,229.68,230.2,229.57,230.2,9820.0,214.8365,215.3229,214.7336,215.3229,9820.0
2020-10-20 15:25:00,230.14,230.35,230.02,230.35,11010.0,215.2668,215.4632,215.1546,215.4632,11010.0
2020-10-20 15:30:00,230.3,230.32,229.35,229.68,15758.0,215.4165,215.4352,214.5279,214.8365,15758.0
2020-10-20 15:35:00,229.62,229.79,229.17,229.79,30705.0,214.7804,214.9394,214.3595,214.9394,30705.0
2020-10-20 15:40:00,229.95,230.53,229.95,230.34,33523.0,215.0891,215.6316,215.0891,215.4539,33523.0
2020-10-20 15:45:00,230.29,230.43,230.13,230.18,38141.0,215.4071,215.5381,215.2575,215.3042,38141.0
2020-10-20 15:50:00,230.14,230.59,229.89,230.47,45554.0,215.2668,215.6877,215.033,215.5755,45554.0
2020-10-20 15:55:00,230.43,230.9,230.3,230.37,131755.0,215.5381,215.9777,215.4165,215.4819,131755.0
2020-10-21 09:30:00,229.9,230.43,229.05,230.3,73714.0,215.0423,215.5381,214.2472,215.4165,73714.0
2020-10-21 09:35:00,230.41,231.01,230.41,230.9,8573.0,215.5194,216.0806,215.5194,215.9777,8573.0
2020-10-21 09:40:00,231.01,231.86,231.0,231.67,6354.0,216.0806,216.8756,216.0712,216.6979,6354.0
2020-10-21 09:45:00,231.61,232.7,231.61,232.3,27443.0,216.6418,217.6614,216.6418,217.2872,27443.0
2020-10-21 09:50:00,232.37,232.91,232.37,232.67,12693.0,217.3527,217.8578,217.3527,217.6333,12693.0
2020-10-21 09:55:00,232.79,232.82,232.31,232.69,13513.0,217.7455,217.7736,217.2966,217.652,13513.0
2020-10-21 10:00:00,232.73,232.97,232.58,232.88,14782.0,217.6894,217.9139,217.5491,217.8297,14782.0
2020-10-21 10:05:00,232.9,233.1,232.66,232.81,12886.0,217.8484,218.0355,217.6239,217.7643,12886.0
2020-10-21 10:10:00,232.9,232.95,232.79,232.84,5772.0,217.8484,217.8952,217.7455,217.7923,5772.0
2020-10-21 10:15:00,232.84,233.13,232.83,232.92,7606.0,217.7923,218.0636,217.783,217.8671,7606.0
2020-10-21 10:20:00,232.92,233.21,232.71,232.79,9538.0,217.8671,218.1384,217.6707,217.7455,9538.0
2020-10-21 10:25:00,232.74,232.74,232.44,232.57,10300.0,217.6988,217.6988,217.4182,217.5398,10300.0
2020-10-21 10:30:00,232.66,232.71,232.43,232.53,9837.0,217.6239,217.6707,217.4088,217.5023,9837.0
2020-10-21 10:35:00,232.5,232.73,232.4,232.72,19991.0,217.4743,217.6894,217.3807,217.6801,19991.0
2020-10-21 10:40:00,232.7,232.81,232.44,232.59,7531.0,217.6614,217.7643,217.4182,217.5585,7531.0
2020-10-21 10:45:00,232.63,232.67,232.0,232.09,7558.0,217.5959,217.6333,217.0066,217.0908,7558.0
2020-10-21 10:50:00,232.13,232.37,232.06,232.37,17450.0,217.1282,217.3527,217.0627,217.3527,17450.0
2020-10-21 10:55:00,232.4,232.45,232.09,232.19,25915.0,217.3807,217.4275,217.0908,217.1843,25915.0
2020-10-21 11:00:00,232.14,232.26,231.98,232.04,9323.0,217.1376,217.2498,216.9879,217.044,9323.0
2020-10-21 11:05:00,232.05,232.21,231.9,231.96,13372.0,217.0534,217.203,216.9131,216.9692,13372.0
2020-10-21 11:10:00,231.83,231.91,231.52,231.6,21965.0,216.8476,216.9224,216.5576,216.6325,21965.0
2020-10-21 11:15:00,231.5,231.65,231.3,231.41,12610.0,216.5389,216.6792,216.3518,216.4547,12610.0
2020-10-21 11:20:00,231.46,231.66,231.39,231.62,18860.0,216.5015,216.6886,216.436,216.6512,18860.0
2020-10-21 11:25:00,231.56,232.03,231.39,231.97,30054.0,216.595,217.0347,216.436,216.9785,30054.0
2020-10-21 11:30:00,231.94,232.41,231.91,232.31,16285.0,216.9505,217.3901,216.9224,217.2966,16285.0
2020-10-21 11:35:00,232.31,232.68,232.24,232.64,13576.0,217.2966,217.6427,217.2311,217.6052,13576.0
2020-10-21 11:40:00,232.73,232.74,232.42,232.6,6502.0,217.6894,217.6988,217.3995,217.5678,6502.0
2020-10-21 11:45:00,232.54,232.54,232.36,232.4,5675.0,217.5117,217.5117,217.3433,217.3807,5675.0
2020-10-21 11:50:00,232.43,232.62,232.37,232.59,4336.0,217.4088,217.5865,217.3527,217.5585,4336.0
2020-10-21 11:55:00,232.58,232.66,232.14,232.21,16511.0,217.5491,217.6239,217.1376,217.203,16511.0
2020-10-21 12:00:00,232.28,232.36,232.1,232.33,6321.0,217.2685,217.3433,217.1001,217.3153,6321.0
2020-10-21 12:05:00,232.33,232.63,232.26,232.61,13067.0,217.3153,217.5959,217.2498,217.5772,13067.0
2020-10-21 12:10:00,232.54,232.6,232.19,232.54,14030.0,217.5117,217.5678,217.1843,217.5117,14030.0
2020-10-21 12:15:00,232.53,232.78,232.44,232.74,9876.0,217.5023,217.7362,217.4182,217.6988,9876.0
2020-10-21 12:20:00,232.68,234.12,232.61,233.9,26917.0,217.6427,218.9896,217.5772,218.7838,26917.0
2020-10-21 12:25:00,233.98,234.1,233.34,233.44,10931.0,218.8586,218.9709,218.26,218.3535,10931.0
2020-10-21 12:30:00,233.36,233.46,232.33,232.44,11375.0,218.2787,218.3722,217.3153,217.4182,11375.0
2020-10-21 12:35:00,232.43,232.58,232.31,232.56,8526.0,217.4088,217.5491,217.2966,217.5304,8526.0
2020-10-21 12:40:00,232.53,232.64,232.31,232.46,6725.0,217.5023,217.6052,217.2966,217.4369,6725.0
2020-10-21 12:45:00,232.46,232.81,232.45,232.46,9132.0,217.4369,217.7643,217.4275,217.4369,9132.0
2020-10-21 12:50:00,232.4,232.57,232.08,232.09,4903.0,217.3807,217.5398,217.0814,217.0908,4903.0
2020-10-21 12:55:00,232.09,232.6,232.08,232.54,7583.0,217.0908,217.5678,217.0814,217.5117,7583.0
2020-10-21 13:00:00,232.51,232.94,232.41,232.94,5204.0,217.4836,217.8859,217.3901,217.8859,5204.0
2020-10-21 13:05:00,232.92,232.94,232.73,232.75,4282.0,217.8671,217.8859,217.6894,217.7081,4282.0
2020-10-21 13:10:00,232.71,232.99,232.7,232.81,4508.0,217.6707,217.9326,217.6614,217.7643,4508.0
2020-10-21 13:15:00,233.04,233.32,233.0,233.32,5258.0,217.9794,218.2413,217.942,218.2413,5258.0
2020-10-21 13:20:00,233.24,233.29,232.95,233.03,9075.0,218.1665,218.2132,217.8952,217.97,9075.0
2020-10-21 13:25:00,233.05,233.11,232.97,233.11,5641.0,217.9887,218.0449,217.9139,218.0449,5641.0
2020-10-21 13:30:00,233.06,233.23,232.94,233.0,4800.0,217.9981,218.1571,217.8859,217.942,4800.0
2020-10-21 13:35:00,232.96,232.96,232.68,232.68,4314.0,217.9046,217.9046,217.6427,217.6427,4314.0
2020-10-21 13:40:00,232.74,232.93,232.62,232.64,5951.0,217.6988,217.8765,217.5865,217.6052,5951.0
2020-10-21 13:45:00,232.66,232.84,232.66,232.81,3781.0,217.6239,217.7923,217.6239,217.7643,3781.0
2020-10-21 13:50:00,232.86,233.21,232.86,232.97,9664.0,217.811,218.1384,217.811,217.9139,9664.0
2020-10-21 13:55:00,232.91,233.11,232.91,233.0,6134.0,217.8578,218.0449,217.8578,217.942,6134.0
2020-10-21 14:00:00,232.83,233.33,232.83,233.05,5730.0,217.783,218.2506,217.783,217.9887,5730.0
2020-10-21 14:05:00,233.08,233.23,232.97,233.2,5415.0,218.0168,218.1571,217.9139,218.129,5415.0
2020-10-21 14:10:00,233.22,233.58,233.21,233.44,3875.0,218.1478,218.4845,218.1384,218.3535,3875.0
2020-10-21 14:15:00,233.44,233.59,233.32,233.39,4512.0,218.3535,218.4938,218.2413,218.3068,4512.0
2020-10-21 14:20:00,233.43,233.56,233.2,233.56,5355.0,218.3442,218.4658,218.129,218.4658,5355.0
2020-10-21 14:25:00,233.61,234.19,233.61,233.97,10941.0,218.5126,219.0551,218.5126,218.8493,10941.0
2020-10-21 14:30:00,233.88,234.17,233.76,234.17,7673.0,218.7651,219.0364,218.6529,219.0364,7673.0
2020-10-21 14:35:00,234.12,234.18,233.94,234.07,8673.0,218.9896,219.0457,218.8212,218.9428,8673.0
2020-10-21 14:40:00,234.14,234.23,233.97,234.13,5632.0,219.0083,219.0925,218.8493,218.9989,5632.0
2020-10-21 14:45:00,234.19,234.38,234.13,234.34,4919.0,219.0551,219.2328,218.9989,219.1954,4919.0
2020-10-21 14:50:00,234.33,234.37,234.09,234.14,6981.0,219.186,219.2234,218.9615,219.0083,6981.0
2020-10-21 14:55:00,234.02,234.31,233.98,234.2,6257.0,218.8961,219.1673,218.8586,219.0644,6257.0
2020-10-21 15:00:00,234.19,234.2,233.77,233.78,9322.0,219.0551,219.0644,218.6622,218.6716,9322.0
2020-10-21 15:05:00,233.86,233.89,233.58,233.61,6095.0,218.7464,218.7745,218.4845,218.5126,6095.0
2020-10-21 15:10:00,233.62,233.86,233.45,233.81,16313.0,218.5219,218.7464,218.3629,218.6996,16313.0
2020-10-21 15:15:00,233.85,233.9,233.54,233.71,8329.0,218.737,218.7838,218.4471,218.6061,8329.0
2020-10-21 15:20:00,233.86,234.03,233.86,233.97,7418.0,218.7464,218.9054,218.7464,218.8493,7418.0
2020-10-21 15:25:00,234.06,234.17,233.93,234.1,8447.0,218.9335,219.0364,218.8119,218.9709,8447.0
2020-10-21 15:30:00,234.02,234.31,233.7,233.8,10504.0,218.8961,219.1673,218.5967,218.6903,10504.0
2020-10-21 15:35:00,233.84,234.0,233.51,233.59,13288.0,218.7277,218.8773,218.419,218.4938,13288.0
2020-10-21 15:40:00,233.59,233.74,233.3,233.36,26739.0,218.4938,218.6341,218.2226,218.2787,26739.0
2020-10-21 15:45:00,233.28,233.47,233.25,233.37,37981.0,218.2039,218.3816,218.1758,218.2881,37981.0
2020-10-21 15:50:00,233.33,233.74,233.3,233.66,36298.0,218.2506,218.6341,218.2226,218.5593,36298.0
2020-10-21 15:55:00,233.7,233.79,233.05,233.21,105602.0,218.5967,218.6809,217.9887,218.1384,105602.0
2020-10-22 09:30:00,233.1,234.71,232.47,233.64,73465.0,218.0355,219.5415,217.4462,218.5406,73465.0
2020-10-22 09:35:00,233.56,233.64,231.55,231.55,20574.0,218.4658,218.5406,216.5857,216.5857,20574.0
2020-10-22 09:40:00,231.75,232.16,231.68,231.73,15362.0,216.7728,217.1563,216.7073,216.754,15362.0
2020-10-22 09:45:00,231.86,231.86,231.21,231.25,28098.0,216.8756,216.8756,216.2677,216.3051,28098.0
2020-10-22 09:50:00,231.2,231.54,231.03,231.54,15973.0,216.2583,216.5763,216.0993,216.5763,15973.0
2020-10-22 09:55:00,231.59,231.72,231.35,231.43,12557.0,216.6231,216.7447,216.3986,216.4734,12557.0
2020-10-22 10:00:00,231.63,231.76,231.24,231.68,19069.0,216.6605,216.7821,216.2957,216.7073,19069.0
2020-10-22 10:05:00,231.67,231.77,230.86,230.86,18836.0,216.6979,216.7915,215.9403,215.9403,18836.0
2020-10-22 10:10:00,230.94,231.01,230.75,230.81,15275.0,216.0151,216.0806,215.8374,215.8935,15275.0
2020-10-22 10:15:00,230.68,230.7,230.19,230.65,18132.0,215.7719,215.7906,215.3136,215.7438,18132.0
2020-10-22 10:20:00,230.73,230.8,230.18,230.19,29760.0,215.8187,215.8842,215.3042,215.3136,29760.0
2020-10-22 10:25:00,230.1,230.1,229.57,229.96,11167.0,215.2294,215.2294,214.7336,215.0984,11167.0
2020-10-22 10:30:00,230.05,230.07,229.2,229.31,8099.0,215.1826,215.2013,214.3876,214.4904,8099.0
2020-10-22 10:35:00,229.43,229.55,228.59,228.84,22265.0,214.6027,214.7149,213.817,214.0508,22265.0
2020-10-22 10:40:00,228.79,228.79,228.04,228.18,23311.0,214.0041,214.0041,213.3025,213.4335,23311.0
2020-10-22 10:45:00,228.31,228.42,227.99,228.16,12451.0,213.5551,213.658,213.2558,213.4148,12451.0
2020-10-22 10:50:00,228.25,229.24,227.99,229.11,17447.0,213.499,214.425,213.2558,214.3034,17447.0
2020-10-22 10:55:00,228.97,229.19,228.74,228.75,15590.0,214.1724,214.3782,213.9573,213.9666,15590.0
2020-10-22 11:00:00,228.72,229.36,228.71,229.36,12749.0,213.9386,214.5372,213.9292,214.5372,12749.0
2020-10-22 11:05:00,229.27,229.44,229.12,229.32,13027.0,214.453,214.612,214.3127,214.4998,13027.0
2020-10-22 11:10:00,229.27,229.96,229.27,229.96,8209.0,214.453,215.0984,214.453,215.0984,8209.0
2020-10-22 11:15:00,229.94,230.06,229.47,229.48,6796.0,215.0797,215.192,214.6401,214.6495,6796.0
2020-10-22 11:20:00,229.53,229.98,229.53,229.82,7577.0,214.6962,215.1171,214.6962,214.9675,7577.0
2020-10-22 11:25:00,229.75,229.79,229.41,229.42,12151.0,214.902,214.9394,214.584,214.5933,12151.0
2020-10-22 11:30:00,229.48,229.48,229.11,229.19,5205.0,214.6495,214.6495,214.3034,214.3782,5205.0
2020-10-22 11:35:00,228.95,229.16,228.8,228.86,6961.0,214.1537,214.3501,214.0134,214.0695,6961.0
2020-10-22 11:40:00,228.91,229.15,228.83,228.92,5997.0,214.1163,214.3408,214.0415,214.1257,5997.0
2020-10-22 11:45:00,228.91,229.37,228.88,229.1,5303.0,214.1163,214.5466,214.0882,214.294,5303.0
2020-10-22 11:50:00,229.2,229.35,229.05,229.1,5114.0,214.3876,214.5279,214.2472,214.294,5114.0
2020-10-22 11:55:00,228.91,228.99,228.84,228.85,6049.0,214.1163,214.1911,214.0508,214.0602,6049.0
2020-10-22 12:00:00,228.9,228.9,228.51,228.55,6007.0,214.1069,214.1069,213.7421,213.7796,6007.0
2020-10-22 12:05:00,228.47,228.91,228.47,228.91,6739.0,213.7047,214.1163,213.7047,214.1163,6739.0
2020-10-22 12:10:00,228.89,228.94,228.69,228.85,4838.0,214.0976,214.1444,213.9105,214.0602,4838.0
2020-10-22 12:15:00,228.89,229.05,228.81,228.85,4544.0,214.0976,214.2472,214.0228,214.0602,4544.0
2020-10-22 12:20:00,228.8,228.84,228.64,228.64,4295.0,214.0134,214.0508,213.8637,213.8637,4295.0
2020-10-22 12:25:00,228.68,228.77,228.57,228.77,4766.0,213.9012,213.9853,213.7983,213.9853,4766.0
2020-10-22 12:30:00,228.79,228.79,228.35,228.41,5702.0,214.0041,214.0041,213.5925,213.6486,5702.0
2020-10-22 12:35:00,228.35,228.55,228.33,228.51,4285.0,213.5925,213.7796,213.5738,213.7421,4285.0
2020-10-22 12:40:00,228.48,228.5,228.22,228.5,4799.0,213.7141,213.7328,213.4709,213.7328,4799.0
2020-10-22 12:45:00,228.48,228.87,228.38,228.82,6715.0,213.7141,214.0789,213.6205,214.0321,6715.0
2020-10-22 12:50:00,228.76,228.94,228.65,228.72,13739.0,213.976,214.1444,213.8731,213.9386,13739.0
2020-10-22 12:55:00,228.78,228.98,228.74,228.87,5851.0,213.9947,214.1818,213.9573,214.0789,5851.0
2020-10-22 13:00:00,228.89,229.04,228.78,228.9,5842.0,214.0976,214.2379,213.9947,214.1069,5842.0
2020-10-22 13:05:00,228.92,229.25,228.75,229.22,9333.0,214.1257,214.4343,213.9666,214.4063,9333.0
2020-10-22 13:10:00,229.27,229.85,229.27,229.76,11989.0,214.453,214.9955,214.453,214.9114,11989.0
2020-10-22 13:15:00,229.72,229.82,229.57,229.66,7593.0,214.8739,214.9675,214.7336,214.8178,7593.0
2020-10-22 13:20:00,229.59,229.68,229.55,229.68,5326.0,214.7524,214.8365,214.7149,214.8365,5326.0
2020-10-22 13:25:00,229.74,229.77,229.58,229.69,4801.0,214.8927,214.9207,214.743,214.8459,4801.0
2020-10-22 13:30:00,229.71,229.71,229.58,229.64,5125.0,214.8646,214.8646,214.743,214.7991,5125.0
2020-10-22 13:35:00,229.64,229.65,229.46,229.55,10040.0,214.7991,214.8085,214.6308,214.7149,10040.0
2020-10-22 13:40:00,229.54,229.75,229.27,229.5,12962.0,214.7056,214.902,214.453,214.6682,12962.0
2020-10-22 13:45:00,229.51,229.63,229.26,229.43,9414.0,214.6775,214.7898,214.4437,214.6027,9414.0
2020-10-22 13:50:00,229.41,229.68,229.26,229.54,9701.0,214.584,214.8365,214.4437,214.7056,9701.0
2020-10-22 13:55:00,229.5,229.58,229.35,229.41,6245.0,214.6682,214.743,214.5279,214.584,6245.0
2020-10-22 14:00:00,229.49,229.86,229.49,229.69,10674.0,214.6588,215.0049,214.6588,214.8459,10674.0
2020-10-22 14:05:00,229.76,229.76,229.19,229.27,10351.0,214.9114,214.9114,214.3782,214.453,10351.0
2020-10-22 14:10:00,229.28,229.41,229.19,229.27,9488.0,214.4624,214.584,214.3782,214.453,9488.0
2020-10-22 14:15:00,229.29,229.72,229.21,229.44,14251.0,214.4717,214.8739,214.3969,214.612,14251.0
2020-10-22 14:20:00,229.47,229.53,229.23,229.39,7235.0,214.6401,214.6962,214.4156,214.5653,7235.0
2020-10-22 14:25:00,229.23,229.26,229.0,229.05,7511.0,214.4156,214.4437,214.2005,214.2472,7511.0
2020-10-22 14:30:00,228.98,229.07,228.84,228.91,9553.0,214.1818,214.266,214.0508,214.1163,9553.0
2020-10-22 14:35:00,228.93,229.06,228.78,228.87,8443.0,214.135,214.2566,213.9947,214.0789,8443.0
2020-10-22 14:40:00,228.9,228.98,228.8,228.8,8439.0,214.1069,214.1818,214.0134,214.0134,8439.0
2020-10-22 14:45:00,228.8,228.95,228.68,228.72,9731.0,214.0134,214.1537,213.9012,213.9386,9731.0
2020-10-22 14:50:00,228.79,228.97,228.63,228.72,11060.0,214.0041,214.1724,213.8544,213.9386,11060.0
2020-10-22 14:55:00,228.74,228.78,228.42,228.52,16963.0,213.9573,213.9947,213.658,213.7515,16963.0
2020-10-22 15:00:00,228.57,228.57,228.21,228.4,11361.0,213.7983,213.7983,213.4615,213.6393,11361.0
2020-10-22 15:05:00,228.31,228.34,228.1,228.24,18819.0,213.5551,213.5831,213.3586,213.4896,18819.0
2020-10-22 15:10:00,228.27,228.49,228.25,228.39,12114.0,213.5177,213.7234,213.499,213.6299,12114.0
2020-10-22 15:15:00,228.39,228.48,228.31,228.48,9930.0,213.6299,213.7141,213.5551,213.7141,9930.0
2020-10-22 15:20:00,228.47,228.86,228.47,228.77,13297.0,213.7047,214.0695,213.7047,213.9853,13297.0
2020-10-22 15:25:00,228.77,229.17,228.69,229.11,19842.0,213.9853,214.3595,213.9105,214.3034,19842.0
2020-10-22 15:30:00,229.1,229.15,228.93,229.0,12655.0,214.294,214.3408,214.135,214.2005,12655.0
2020-10-22 15:35:00,228.97,229.29,228.93,229.05,18166.0,214.1724,214.4717,214.135,214.2472,18166.0
2020-10-22 15:40:00,229.02,229.11,228.77,228.89,18250.0,214.2192,214.3034,213.9853,214.0976,18250.0
2020-10-22 15:45:00,228.84,228.87,228.43,228.58,27178.0,214.0508,214.0789,213.6673,213.8076,27178.0
2020-10-22 15:50:00,228.61,228.82,228.3,228.51,46918.0,213.8357,214.0321,213.5457,213.7421,46918.0
2020-10-22 15:55:00,228.52,228.52,227.85,228.14,81094.0,213.7515,213.7515,213.1248,213.3961,81094.0
2020-10-23 09:30:00,227.7,228.29,227.11,227.6,63671.0,212.9845,213.5364,212.4326,212.891,63671.0
2020-10-23 09:35:00,227.2,227.68,227.11,227.61,16250.0,212.5168,212.9658,212.4326,212.9003,16250.0
2020-10-23 09:40:00,227.48,227.51,227.12,227.46,11258.0,212.7787,212.8068,212.442,212.76,11258.0
2020-10-23 09:45:00,227.38,227.93,227.35,227.7,7876.0,212.6852,213.1996,212.6571,212.9845,7876.0
2020-10-23 09:50:00,227.62,227.62,227.27,227.57,8284.0,212.9097,212.9097,212.5823,212.8629,8284.0
2020-10-23 09:55:00,227.48,227.82,227.48,227.61,7786.0,212.7787,213.0967,212.7787,212.9003,7786.0
2020-10-23 10:00:00,227.62,227.62,227.05,227.05,13101.0,212.9097,212.9097,212.3765,212.3765,13101.0
2020-10-23 10:05:00,227.0,227.55,226.93,227.4,12139.0,212.3297,212.8442,212.2643,212.7039,12139.0
2020-10-23 10:10:00,227.44,228.06,227.22,228.06,7721.0,212.7413,213.3212,212.5355,213.3212,7721.0
2020-10-23 10:15:00,228.18,228.82,228.06,228.82,8305.0,213.4335,214.0321,213.3212,214.0321,8305.0
2020-10-23 10:20:00,228.83,229.08,228.7,228.81,14051.0,214.0415,214.2753,213.9199,214.0228,14051.0
2020-10-23 10:25:00,228.75,229.16,228.75,228.8,7894.0,213.9666,214.3501,213.9666,214.0134,7894.0
2020-10-23 10:30:00,228.74,228.9,228.3,228.44,7383.0,213.9573,214.1069,213.5457,213.6767,7383.0
2020-10-23 10:35:00,228.44,228.48,227.53,227.66,8660.0,213.6767,213.7141,212.8255,212.9471,8660.0
2020-10-23 10:40:00,227.69,227.83,227.07,227.25,24659.0,212.9751,213.1061,212.3952,212.5636,24659.0
2020-10-23 10:45:00,227.38,227.56,227.2,227.39,7257.0,212.6852,212.8535,212.5168,212.6945,7257.0
2020-10-23 10:50:00,227.3,227.5,227.06,227.3,12212.0,212.6103,212.7974,212.3859,212.6103,12212.0
2020-10-23 10:55:00,227.32,227.77,227.31,227.63,6432.0,212.6291,213.05,212.6197,212.919,6432.0
2020-10-23 11:00:00,227.66,227.85,227.4,227.74,9244.0,212.9471,213.1248,212.7039,213.0219,9244.0
2020-10-23 11:05:00,227.78,227.83,227.58,227.76,8047.0,213.0593,213.1061,212.8723,213.0406,8047.0
2020-10-23 11:10:00,227.68,227.96,227.53,227.89,13449.0,212.9658,213.2277,212.8255,213.1622,13449.0
2020-10-23 11:15:00,227.83,228.0,227.57,227.69,5187.0,213.1061,213.2651,212.8629,212.9751,5187.0
2020-10-23 11:20:00,227.64,227.75,227.27,227.41,7033.0,212.9284,213.0313,212.5823,212.7132,7033.0
2020-10-23 11:25:00,227.45,227.68,227.4,227.68,3959.0,212.7507,212.9658,212.7039,212.9658,3959.0
2020-10-23 11:30:00,227.64,227.81,227.51,227.54,4269.0,212.9284,213.0874,212.8068,212.8348,4269.0
2020-10-23 11:35:00,227.49,227.74,227.48,227.51,4880.0,212.7881,213.0219,212.7787,212.8068,4880.0
2020-10-23 11:40:00,227.43,227.73,227.38,227.38,3922.0,212.7319,213.0126,212.6852,212.6852,3922.0
2020-10-23 11:45:00,227.4,227.55,227.18,227.39,3806.0,212.7039,212.8442,212.4981,212.6945,3806.0
2020-10-23 11:50:00,227.41,227.63,227.3,227.56,4723.0,212.7132,212.919,212.6103,212.8535,4723.0
2020-10-23 11:55:00,227.66,227.74,227.56,227.67,4468.0,212.9471,213.0219,212.8535,212.9564,4468.0
2020-10-23 12:00:00,227.64,227.79,227.55,227.78,3803.0,212.9284,213.0687,212.8442,213.0593,3803.0
2020-10-23 12:05:00,227.74,227.94,227.68,227.68,8056.0,213.0219,213.209,212.9658,212.9658,8056.0
2020-10-23 12:10:00,227.75,227.81,227.58,227.67,5217.0,213.0313,213.0874,212.8723,212.9564,5217.0
2020-10-23 12:15:00,227.63,227.71,227.17,227.56,9339.0,212.919,212.9938,212.4887,212.8535,9339.0
2020-10-23 12:20:00,227.41,227.41,226.94,227.02,10522.0,212.7132,212.7132,212.2736,212.3484,10522.0
2020-10-23 12:25:00,227.02,227.73,227.02,227.73,6266.0,212.3484,213.0126,212.3484,213.0126,6266.0
2020-10-23 12:30:00,227.7,227.7,227.44,227.47,3253.0,212.9845,212.9845,212.7413,212.7694,3253.0
2020-10-23 12:35:00,227.41,227.52,227.36,227.37,5224.0,212.7132,212.8161,212.6665,212.6758,5224.0
2020-10-23 12:40:00,227.42,227.72,227.37,227.72,4485.0,212.7226,213.0032,212.6758,213.0032,4485.0
2020-10-23 12:45:00,227.61,227.61,227.27,227.44,4274.0,212.9003,212.9003,212.5823,212.7413,4274.0
2020-10-23 12:50:00,227.36,227.5,227.21,227.27,6110.0,212.6665,212.7974,212.5262,212.5823,6110.0
2020-10-23 12:55:00,227.31,227.31,226.95,226.97,4885.0,212.6197,212.6197,212.283,212.3017,4885.0
2020-10-23 13:00:00,226.98,227.44,226.93,227.39,4594.0,212.311,212.7413,212.2643,212.6945,4594.0
2020-10-23 13:05:00,227.35,227.43,227.33,227.38,5189.0,212.6571,212.7319,212.6384,212.6852,5189.0
2020-10-23 13:10:00,227.41,227.42,227.32,227.4,3527.0,212.7132,212.7226,212.6291,212.7039,3527.0
2020-10-23 13:15:00,227.41,227.51,227.2,227.34,4626.0,212.7132,212.8068,212.5168,212.6478,4626.0
2020-10-23 13:20:00,227.25,227.77,227.23,227.67,4891.0,212.5636,213.05,212.5449,212.9564,4891.0
2020-10-23 13:25:00,227.7,227.76,227.63,227.73,3075.0,212.9845,213.0406,212.919,213.0126,3075.0
2020-10-23 13:30:00,227.78,227.85,227.7,227.83,5758.0,213.0593,213.1248,212.9845,213.1061,5758.0
2020-10-23 13:35:00,227.9,227.92,227.78,227.92,4668.0,213.1716,213.1903,213.0593,213.1903,4668.0
2020-10-23 13:40:00,227.89,227.9,227.65,227.71,7878.0,213.1622,213.1716,212.9377,212.9938,7878.0
2020-10-23 13:45:00,227.71,227.86,227.65,227.86,8724.0,212.9938,213.1342,212.9377,213.1342,8724.0
2020-10-23 13:50:00,227.91,228.21,227.9,228.16,10565.0,213.1809,213.4615,213.1716,213.4148,10565.0
2020-10-23 13:55:00,228.16,228.23,228.05,228.09,3537.0,213.4148,213.4802,213.3119,213.3493,3537.0
2020-10-23 14:00:00,228.13,228.54,228.1,228.53,5489.0,213.3867,213.7702,213.3586,213.7609,5489.0
2020-10-23 14:05:00,228.54,228.68,228.51,228.51,4218.0,213.7702,213.9012,213.7421,213.7421,4218.0
2020-10-23 14:10:00,228.52,228.58,228.42,228.52,4375.0,213.7515,213.8076,213.658,213.7515,4375.0
2020-10-23 14:15:00,228.59,228.8,228.56,228.71,5797.0,213.817,214.0134,213.7889,213.9292,5797.0
2020-10-23 14:20:00,228.68,228.71,228.56,228.64,5075.0,213.9012,213.9292,213.7889,213.8637,5075.0
2020-10-23 14:25:00,228.64,228.66,228.44,228.46,6375.0,213.8637,213.8825,213.6767,213.6954,6375.0
2020-10-23 14:30:00,228.56,228.66,228.52,228.62,2336.0,213.7889,213.8825,213.7515,213.845,2336.0
2020-10-23 14:35:00,228.65,228.65,228.44,228.54,4321.0,213.8731,213.8731,213.6767,213.7702,4321.0
2020-10-23 14:40:00,228.53,228.62,228.52,228.62,3544.0,213.7609,213.845,213.7515,213.845,3544.0
2020-10-23 14:45:00,228.6,228.67,228.54,228.67,4385.0,213.8263,213.8918,213.7702,213.8918,4385.0
2020-10-23 14:50:00,228.62,228.76,228.44,228.49,5235.0,213.845,213.976,213.6767,213.7234,5235.0
2020-10-23 14:55:00,228.57,228.67,228.54,228.57,15543.0,213.7983,213.8918,213.7702,213.7983,15543.0
2020-10-23 15:00:00,228.59,228.7,228.57,228.63,4412.0,213.817,213.9199,213.7983,213.8544,4412.0
2020-10-23 15:05:00,228.72,228.79,228.69,228.79,5885.0,213.9386,214.0041,213.9105,214.0041,5885.0
2020-10-23 15:10:00,228.75,229.11,228.73,229.08,16662.0,213.9666,214.3034,213.9479,214.2753,16662.0
2020-10-23 15:15:00,229.06,229.21,229.0,229.2,5556.0,214.2566,214.3969,214.2005,214.3876,5556.0
2020-10-23 15:20:00,229.25,229.36,229.13,229.14,4756.0,214.4343,214.5372,214.3221,214.3314,4756.0
2020-10-23 15:25:00,229.13,229.13,228.94,228.97,6343.0,214.3221,214.3221,214.1444,214.1724,6343.0
2020-10-23 15:30:00,228.97,229.15,228.91,229.09,9718.0,214.1724,214.3408,214.1163,214.2847,9718.0
2020-10-23 15:35:00,229.09,229.18,228.98,229.1,9332.0,214.2847,214.3688,214.1818,214.294,9332.0
2020-10-23 15:40:00,229.1,229.48,229.09,229.48,9534.0,214.294,214.6495,214.2847,214.6495,9534.0
2020-10-23 15:45:00,229.48,229.69,229.38,229.63,13153.0,214.6495,214.8459,214.5559,214.7898,13153.0
2020-10-23 15:50:00,229.53,229.65,229.38,229.64,17379.0,214.6962,214.8085,214.5559,214.7991,17379.0
2020-10-23 15:55:00,229.64,229.8,229.48,229.76,41912.0,214.7991,214.9488,214.6495,214.9114,41912.0
2020-10-26 09:30:00,225.36,227.99,224.66,224.95,59926.0,210.7957,213.2558,210.141,210.4122,59926.0
2020-10-26 09:35:00,225.06,225.82,225.06,225.12,6923.0,210.5151,211.226,210.5151,210.5712,6923.0
2020-10-26 09:40:00,225.13,225.35,224.26,224.71,14437.0,210.5806,210.7864,209.7668,210.1877,14437.0
2020-10-26 09:45:00,224.69,224.75,224.22,224.23,11752.0,210.169,210.2251,209.7294,209.7387,11752.0
2020-10-26 09:50:00,224.18,224.49,223.77,224.27,14583.0,209.692,209.9819,209.3085,209.7762,14583.0
2020-10-26 09:55:00,224.2,224.47,224.01,224.47,9004.0,209.7107,209.9632,209.533,209.9632,9004.0
2020-10-26 10:00:00,224.37,224.94,224.0,224.72,17559.0,209.8697,210.4029,209.5236,210.1971,17559.0
2020-10-26 10:05:00,224.73,224.78,224.14,224.31,11117.0,210.2064,210.2532,209.6546,209.8136,11117.0
2020-10-26 10:10:00,224.31,224.31,223.52,223.76,21267.0,209.8136,209.8136,209.0746,209.2991,21267.0
2020-10-26 10:15:00,223.79,223.99,223.5,223.79,10885.0,209.3272,209.5143,209.0559,209.3272,10885.0
2020-10-26 10:20:00,223.72,223.85,222.87,222.96,21831.0,209.2617,209.3833,208.4666,208.5508,21831.0
2020-10-26 10:25:00,222.95,223.02,221.91,222.04,21615.0,208.5415,208.6069,207.5687,207.6903,21615.0
2020-10-26 10:30:00,221.94,222.06,221.17,221.53,28253.0,207.5967,207.709,206.8765,207.2132,28253.0
2020-10-26 10:35:00,221.43,222.44,221.26,222.15,15500.0,207.1197,208.0644,206.9607,207.7932,15500.0
2020-10-26 10:40:00,222.16,222.27,221.85,222.12,23252.0,207.8025,207.9054,207.5126,207.7651,23252.0
2020-10-26 10:45:00,222.02,222.17,221.45,221.72,8612.0,207.6716,207.8119,207.1384,207.391,8612.0
2020-10-26 10:50:00,221.71,221.71,221.33,221.37,21576.0,207.3816,207.3816,207.0262,207.0636,21576.0
2020-10-26 10:55:00,221.31,221.34,220.7,221.05,22093.0,207.0075,207.0355,206.4369,206.7643,22093.0
2020-10-26 11:00:00,221.03,221.03,220.44,220.69,15044.0,206.7456,206.7456,206.1937,206.4275,15044.0
2020-10-26 11:05:00,220.6,220.91,220.33,220.43,42736.0,206.3433,206.6333,206.0908,206.1843,42736.0
2020-10-26 11:10:00,220.39,220.75,220.35,220.67,7846.0,206.1469,206.4837,206.1095,206.4088,7846.0
2020-10-26 11:15:00,220.5,220.5,219.92,219.95,21747.0,206.2498,206.2498,205.7073,205.7354,21747.0
2020-10-26 11:20:00,219.94,220.04,219.59,219.81,41425.0,205.726,205.8195,205.3986,205.6044,41425.0
2020-10-26 11:25:00,219.86,220.12,219.78,219.99,21243.0,205.6512,205.8944,205.5763,205.7728,21243.0
2020-10-26 11:30:00,219.89,219.92,219.45,219.45,12053.0,205.6792,205.7073,205.2677,205.2677,12053.0
2020-10-26 11:35:00,219.49,219.88,219.45,219.82,10674.0,205.3051,205.6699,205.2677,205.6138,10674.0
2020-10-26 11:40:00,219.81,219.82,219.39,219.8,8102.0,205.6044,205.6138,205.2115,205.595,8102.0
2020-10-26 11:45:00,219.81,219.89,219.71,219.76,11968.0,205.6044,205.6792,205.5109,205.5576,11968.0
2020-10-26 11:50:00,219.72,220.0,219.63,219.87,19959.0,205.5202,205.7821,205.436,205.6605,19959.0
2020-10-26 11:55:00,219.84,219.94,219.63,219.63,13853.0,205.6325,205.726,205.436,205.436,13853.0
2020-10-26 12:00:00,219.63,220.0,219.53,220.0,13420.0,205.436,205.7821,205.3425,205.7821,13420.0
2020-10-26 12:05:00,219.91,219.98,219.69,219.78,10439.0,205.6979,205.7634,205.4922,205.5763,10439.0
2020-10-26 12:10:00,219.81,219.94,219.59,219.67,6668.0,205.6044,205.726,205.3986,205.4734,6668.0
2020-10-26 12:15:00,219.78,219.92,219.63,219.81,10403.0,205.5763,205.7073,205.436,205.6044,10403.0
2020-10-26 12:20:00,219.84,219.84,219.37,219.56,17778.0,205.6325,205.6325,205.1928,205.3706,17778.0
2020-10-26 12:25:00,219.5,219.72,219.42,219.57,9852.0,205.3144,205.5202,205.2396,205.3799,9852.0
2020-10-26 12:30:00,219.56,219.56,218.84,218.96,22560.0,205.3706,205.3706,204.6971,204.8093,22560.0
2020-10-26 12:35:00,219.0,219.09,218.7,218.9,11881.0,204.8467,204.9309,204.5661,204.7532,11881.0
2020-10-26 12:40:00,218.9,219.11,218.81,219.11,8065.0,204.7532,204.9496,204.669,204.9496,8065.0
2020-10-26 12:45:00,219.02,219.1,218.85,219.0,7101.0,204.8655,204.9403,204.7064,204.8467,7101.0
2020-10-26 12:50:00,219.01,219.43,219.0,219.15,13508.0,204.8561,205.249,204.8467,204.9871,13508.0
2020-10-26 12:55:00,219.15,219.32,219.11,219.17,5999.0,204.9871,205.1461,204.9496,205.0058,5999.0
2020-10-26 13:00:00,219.3,219.39,219.05,219.35,10073.0,205.1274,205.2115,204.8935,205.1741,10073.0
2020-10-26 13:05:00,219.35,219.44,219.12,219.43,6516.0,205.1741,205.2583,204.959,205.249,6516.0
2020-10-26 13:10:00,219.44,219.53,219.24,219.42,13660.0,205.2583,205.3425,205.0712,205.2396,13660.0
2020-10-26 13:15:00,219.43,219.43,218.86,218.86,7700.0,205.249,205.249,204.7158,204.7158,7700.0
2020-10-26 13:20:00,218.9,219.15,218.7,218.7,7049.0,204.7532,204.9871,204.5661,204.5661,7049.0
2020-10-26 13:25:00,218.75,218.85,218.6,218.63,5311.0,204.6129,204.7064,204.4726,204.5007,5311.0
2020-10-26 13:30:00,218.65,218.67,218.36,218.42,10549.0,204.5194,204.5381,204.2481,204.3042,10549.0
2020-10-26 13:35:00,218.35,219.04,218.35,218.92,13099.0,204.2388,204.8842,204.2388,204.7719,13099.0
2020-10-26 13:40:00,218.96,218.98,218.72,218.84,8156.0,204.8093,204.828,204.5848,204.6971,8156.0
2020-10-26 13:45:00,218.8,219.25,218.78,219.14,18631.0,204.6597,205.0806,204.641,204.9777,18631.0
2020-10-26 13:50:00,219.13,219.33,219.03,219.2,15013.0,204.9683,205.1554,204.8748,205.0338,15013.0
2020-10-26 13:55:00,219.24,219.36,219.13,219.32,8765.0,205.0712,205.1835,204.9683,205.1461,8765.0
2020-10-26 14:00:00,219.35,219.45,219.19,219.36,9835.0,205.1741,205.2677,205.0245,205.1835,9835.0
2020-10-26 14:05:00,219.42,219.6,219.32,219.38,10510.0,205.2396,205.408,205.1461,205.2022,10510.0
2020-10-26 14:10:00,219.4,219.63,219.16,219.22,5495.0,205.2209,205.436,204.9964,205.0525,5495.0
2020-10-26 14:15:00,219.28,219.47,219.21,219.39,10657.0,205.1087,205.2864,205.0432,205.2115,10657.0
2020-10-26 14:20:00,219.32,219.41,219.2,219.36,5729.0,205.1461,205.2303,205.0338,205.1835,5729.0
2020-10-26 14:25:00,219.3,219.75,219.1,219.65,17380.0,205.1274,205.5483,204.9403,205.4547,17380.0
2020-10-26 14:30:00,219.62,219.75,219.53,219.59,9716.0,205.4267,205.5483,205.3425,205.3986,9716.0
2020-10-26 14:35:00,219.42,219.59,219.38,219.44,9037.0,205.2396,205.3986,205.2022,205.2583,9037.0
2020-10-26 14:40:00,219.38,219.64,219.33,219.5,10516.0,205.2022,205.4454,205.1554,205.3144,10516.0
2020-10-26 14:45:00,219.43,219.43,219.24,219.33,7063.0,205.249,205.249,205.0712,205.1554,7063.0
2020-10-26 14:50:00,219.31,219.63,219.3,219.55,25566.0,205.1367,205.436,205.1274,205.3612,25566.0
2020-10-26 14:55:00,219.59,219.66,219.39,219.39,11290.0,205.3986,205.4641,205.2115,205.2115,11290.0
2020-10-26 15:00:00,219.52,219.63,219.27,219.27,7644.0,205.3331,205.436,205.0993,205.0993,7644.0
2020-10-26 15:05:00,219.29,219.29,218.87,219.07,10248.0,205.118,205.118,204.7251,204.9122,10248.0
2020-10-26 15:10:00,219.08,219.31,218.78,218.89,7340.0,204.9216,205.1367,204.641,204.7439,7340.0
2020-10-26 15:15:00,218.92,219.36,218.88,219.11,9898.0,204.7719,205.1835,204.7345,204.9496,9898.0
2020-10-26 15:20:00,219.1,219.37,219.04,219.1,10237.0,204.9403,205.1928,204.8842,204.9403,10237.0
2020-10-26 15:25:00,219.04,219.12,218.97,219.06,14794.0,204.8842,204.959,204.8187,204.9029,14794.0
2020-10-26 15:30:00,219.13,219.52,218.91,219.33,11934.0,204.9683,205.3331,204.7626,205.1554,11934.0
2020-10-26 15:35:00,219.3,219.34,218.91,219.09,30119.0,205.1274,205.1648,204.7626,204.9309,30119.0
2020-10-26 15:40:00,219.08,219.21,218.88,219.07,27748.0,204.9216,205.0432,204.7345,204.9122,27748.0
2020-10-26 15:45:00,219.0,219.04,218.38,218.42,28927.0,204.8467,204.8842,204.2668,204.3042,28927.0
2020-10-26 15:50:00,218.41,219.0,218.37,218.66,46820.0,204.2949,204.8467,204.2575,204.5287,46820.0
2020-10-26 15:55:00,218.68,219.4,218.64,219.4,141651.0,204.5474,205.2209,204.51,205.2209,141651.0
2020-10-27 09:30:00,220.63,221.47,220.62,221.46,35738.0,206.3714,207.1571,206.3621,207.1478,35738.0
2020-10-27 09:35:00,221.45,222.7,221.3,222.12,18981.0,207.1384,208.3076,206.9981,207.7651,18981.0
2020-10-27 09:40:00,222.13,222.13,221.23,221.52,9984.0,207.7745,207.7745,206.9326,207.2039,9984.0
2020-10-27 09:45:00,221.64,221.91,221.41,221.71,14013.0,207.3161,207.5687,207.101,207.3816,14013.0
2020-10-27 09:50:00,221.69,222.13,221.59,222.09,15974.0,207.3629,207.7745,207.2694,207.7371,15974.0
2020-10-27 09:55:00,222.19,222.19,221.68,221.91,10444.0,207.8306,207.8306,207.3535,207.5687,10444.0
2020-10-27 10:00:00,221.71,222.07,221.51,221.68,22847.0,207.3816,207.7183,207.1945,207.3535,22847.0
2020-10-27 10:05:00,221.7,222.38,221.7,222.19,6509.0,207.3723,208.0083,207.3723,207.8306,6509.0
2020-10-27 10:10:00,222.34,222.48,221.83,222.02,6522.0,207.9709,208.1018,207.4939,207.6716,6522.0
2020-10-27 10:15:00,222.02,222.02,221.43,221.43,4603.0,207.6716,207.6716,207.1197,207.1197,4603.0
2020-10-27 10:20:00,221.48,221.59,220.97,221.14,11395.0,207.1665,207.2694,206.6894,206.8484,11395.0
2020-10-27 10:25:00,221.02,221.47,220.93,221.16,16159.0,206.7362,207.1571,206.652,206.8672,16159.0
2020-10-27 10:30:00,221.0,221.37,220.8,221.22,12820.0,206.7175,207.0636,206.5304,206.9233,12820.0
2020-10-27 10:35:00,221.22,221.6,221.15,221.6,12803.0,206.9233,207.2787,206.8578,207.2787,12803.0
2020-10-27 10:40:00,221.5,221.56,221.09,221.33,4817.0,207.1852,207.2413,206.8017,207.0262,4817.0
2020-10-27 10:45:00,221.26,221.79,221.13,221.75,4883.0,206.9607,207.4564,206.8391,207.419,4883.0
2020-10-27 10:50:00,221.66,221.9,221.07,221.17,6806.0,207.3348,207.5593,206.783,206.8765,6806.0
2020-10-27 10:55:00,221.18,221.18,220.82,220.87,7467.0,206.8859,206.8859,206.5491,206.5959,7467.0
2020-10-27 11:00:00,220.88,221.13,220.66,221.01,5503.0,206.6052,206.8391,206.3995,206.7268,5503.0
2020-10-27 11:05:00,221.01,221.46,220.83,221.46,4409.0,206.7268,207.1478,206.5585,207.1478,4409.0
2020-10-27 11:10:00,221.41,221.93,221.34,221.68,8830.0,207.101,207.5874,207.0355,207.3535,8830.0
2020-10-27 11:15:00,221.7,221.72,221.19,221.19,10487.0,207.3723,207.391,206.8952,206.8952,10487.0
2020-10-27 11:20:00,221.28,221.28,221.05,221.2,4630.0,206.9794,206.9794,206.7643,206.9046,4630.0
2020-10-27 11:25:00,221.2,221.3,220.92,220.93,4400.0,206.9046,206.9981,206.6427,206.652,4400.0
2020-10-27 11:30:00,220.86,220.92,220.27,220.28,8921.0,206.5865,206.6427,206.0347,206.044,8921.0
2020-10-27 11:35:00,220.29,220.68,220.21,220.68,8794.0,206.0534,206.4182,205.9785,206.4182,8794.0
2020-10-27 11:40:00,220.62,220.84,220.62,220.62,5870.0,206.3621,206.5678,206.3621,206.3621,5870.0
2020-10-27 11:45:00,220.63,220.88,220.62,220.7,4412.0,206.3714,206.6052,206.3621,206.4369,4412.0
2020-10-27 11:50:00,220.76,221.2,220.76,221.11,3623.0,206.493,206.9046,206.493,206.8204,3623.0
2020-10-27 11:55:00,221.14,221.71,221.13,221.64,4998.0,206.8484,207.3816,206.8391,207.3161,4998.0
2020-10-27 12:00:00,221.66,221.66,221.53,221.63,6395.0,207.3348,207.3348,207.2132,207.3068,6395.0
2020-10-27 12:05:00,221.6,221.76,221.57,221.63,3171.0,207.2787,207.4284,207.2507,207.3068,3171.0
2020-10-27 12:10:00,221.68,221.7,221.33,221.38,3704.0,207.3535,207.3723,207.0262,207.0729,3704.0
2020-10-27 12:15:00,221.34,221.56,221.29,221.56,3406.0,207.0355,207.2413,206.9888,207.2413,3406.0
2020-10-27 12:20:00,221.64,221.84,221.61,221.62,3276.0,207.3161,207.5032,207.2881,207.2974,3276.0
2020-10-27 12:25:00,221.67,221.75,221.45,221.53,2960.0,207.3442,207.419,207.1384,207.2132,2960.0
2020-10-27 12:30:00,221.48,221.48,221.12,221.25,7010.0,207.1665,207.1665,206.8297,206.9513,7010.0
2020-10-27 12:35:00,221.25,221.4,221.19,221.39,35470.0,206.9513,207.0916,206.8952,207.0823,35470.0
2020-10-27 12:40:00,221.39,221.55,221.2,221.25,7120.0,207.0823,207.2319,206.9046,206.9513,7120.0
2020-10-27 12:45:00,221.36,221.38,220.99,221.02,13791.0,207.0542,207.0729,206.7081,206.7362,13791.0
2020-10-27 12:50:00,221.16,221.21,221.07,221.18,3935.0,206.8672,206.9139,206.783,206.8859,3935.0
2020-10-27 12:55:00,221.2,221.25,220.9,221.25,9092.0,206.9046,206.9513,206.624,206.9513,9092.0
2020-10-27 13:00:00,221.18,221.21,220.98,221.21,3360.0,206.8859,206.9139,206.6988,206.9139,3360.0
2020-10-27 13:05:00,221.25,221.25,221.16,221.16,7003.0,206.9513,206.9513,206.8672,206.8672,7003.0
2020-10-27 13:10:00,221.26,221.26,220.98,221.19,6706.0,206.9607,206.9607,206.6988,206.8952,6706.0
2020-10-27 13:15:00,221.18,221.29,221.15,221.28,8268.0,206.8859,206.9888,206.8578,206.9794,8268.0
2020-10-27 13:20:00,221.27,221.68,221.21,221.68,10486.0,206.97,207.3535,206.9139,207.3535,10486.0
2020-10-27 13:25:00,221.67,222.19,221.64,222.08,9820.0,207.3442,207.8306,207.3161,207.7277,9820.0
2020-10-27 13:30:00,222.05,222.59,222.04,222.55,11392.0,207.6996,208.2047,207.6903,208.1673,11392.0
2020-10-27 13:35:00,222.39,222.73,222.32,222.58,16794.0,208.0177,208.3357,207.9522,208.1954,16794.0
2020-10-27 13:40:00,222.61,222.79,222.49,222.69,13182.0,208.2234,208.3918,208.1112,208.2983,13182.0
2020-10-27 13:45:00,222.67,222.81,222.64,222.74,6506.0,208.2796,208.4105,208.2515,208.345,6506.0
2020-10-27 13:50:00,222.77,223.0,222.7,222.88,6408.0,208.3731,208.5882,208.3076,208.476,6408.0
2020-10-27 13:55:00,222.88,222.88,222.55,222.58,3933.0,208.476,208.476,208.1673,208.1954,3933.0
2020-10-27 14:00:00,222.55,222.63,222.44,222.47,7558.0,208.1673,208.2422,208.0644,208.0925,7558.0
2020-10-27 14:05:00,222.47,222.55,222.35,222.35,6985.0,208.0925,208.1673,207.9802,207.9802,6985.0
2020-10-27 14:10:00,222.32,222.56,222.23,222.51,12213.0,207.9522,208.1767,207.868,208.1299,12213.0
2020-10-27 14:15:00,222.47,222.48,222.05,222.05,14777.0,208.0925,208.1018,207.6996,207.6996,14777.0
2020-10-27 14:20:00,222.03,222.43,222.02,222.36,5185.0,207.6809,208.0551,207.6716,207.9896,5185.0
2020-10-27 14:25:00,222.36,222.4,222.24,222.26,11725.0,207.9896,208.027,207.8774,207.8961,11725.0
2020-10-27 14:30:00,222.28,222.32,221.97,222.17,5327.0,207.9148,207.9522,207.6248,207.8119,5327.0
2020-10-27 14:35:00,222.19,222.21,221.98,221.99,7361.0,207.8306,207.8493,207.6342,207.6435,7361.0
2020-10-27 14:40:00,221.93,222.0,221.63,221.72,7444.0,207.5874,207.6529,207.3068,207.391,7444.0
2020-10-27 14:45:00,221.72,221.83,221.46,221.63,9431.0,207.391,207.4939,207.1478,207.3068,9431.0
2020-10-27 14:50:00,221.63,221.67,221.45,221.63,13720.0,207.3068,207.3442,207.1384,207.3068,13720.0
2020-10-27 14:55:00,221.59,221.59,221.45,221.51,8946.0,207.2694,207.2694,207.1384,207.1945,8946.0
2020-10-27 15:00:00,221.51,221.52,221.3,221.3,6094.0,207.1945,207.2039,206.9981,206.9981,6094.0
2020-10-27 15:05:00,221.36,221.36,220.97,221.06,4770.0,207.0542,207.0542,206.6894,206.7736,4770.0
2020-10-27 15:10:00,221.05,221.34,221.04,221.28,6605.0,206.7643,207.0355,206.7549,206.9794,6605.0
2020-10-27 15:15:00,221.25,221.39,221.08,221.39,6570.0,206.9513,207.0823,206.7923,207.0823,6570.0
2020-10-27 15:20:00,221.33,221.6,221.32,221.54,10230.0,207.0262,207.2787,207.0168,207.2226,10230.0
2020-10-27 15:25:00,221.54,221.61,221.46,221.55,6822.0,207.2226,207.2881,207.1478,207.2319,6822.0
2020-10-27 15:30:00,221.5,221.64,221.45,221.63,23214.0,207.1852,207.3161,207.1384,207.3068,23214.0
2020-10-27 15:35:00,221.59,221.77,221.57,221.6,13686.0,207.2694,207.4377,207.2507,207.2787,13686.0
2020-10-27 15:40:00,221.59,221.71,221.39,221.39,9653.0,207.2694,207.3816,207.0823,207.0823,9653.0
2020-10-27 15:45:00,221.43,221.5,220.71,220.86,21904.0,207.1197,207.1852,206.4462,206.5865,21904.0
2020-10-27 15:50:00,220.81,221.12,220.48,221.05,22356.0,206.5398,206.8297,206.2311,206.7643,22356.0
2020-10-27 15:55:00,221.07,221.11,220.5,220.67,72490.0,206.783,206.8204,206.2498,206.4088,72490.0
2020-10-28 09:30:00,216.81,217.28,216.18,216.79,57300.0,202.7983,203.2379,202.209,202.7796,57300.0
2020-10-28 09:35:00,216.52,217.33,216.52,217.33,9704.0,202.527,203.2847,202.527,203.2847,9704.0
2020-10-28 09:40:00,217.33,217.93,217.25,217.74,9949.0,203.2847,203.8459,203.2098,203.6682,9949.0
2020-10-28 09:45:00,217.69,217.76,217.2,217.29,8538.0,203.6214,203.6869,203.1631,203.2473,8538.0
2020-10-28 09:50:00,217.17,217.18,215.81,215.95,25013.0,203.135,203.1444,201.8629,201.9939,25013.0
2020-10-28 09:55:00,215.8,215.99,215.45,215.77,18593.0,201.8536,202.0313,201.5262,201.8255,18593.0
2020-10-28 10:00:00,215.89,215.9,214.79,215.14,17604.0,201.9377,201.9471,200.9088,201.2362,17604.0
2020-10-28 10:05:00,215.15,215.16,214.75,215.09,9464.0,201.2456,201.2549,200.8714,201.1894,9464.0
2020-10-28 10:10:00,215.01,215.09,214.77,215.02,9133.0,201.1146,201.1894,200.8901,201.124,9133.0
2020-10-28 10:15:00,214.96,214.97,213.43,213.45,15084.0,201.0678,201.0772,199.6367,199.6554,15084.0
2020-10-28 10:20:00,213.49,213.98,213.3,213.46,17462.0,199.6928,200.1512,199.5151,199.6648,17462.0
2020-10-28 10:25:00,213.32,213.57,212.92,213.39,56554.0,199.5338,199.7677,199.1597,199.5993,56554.0
2020-10-28 10:30:00,213.35,214.3,213.29,213.97,34948.0,199.5619,200.4505,199.5058,200.1418,34948.0
2020-10-28 10:35:00,213.93,214.11,213.66,213.81,18356.0,200.1044,200.2728,199.8519,199.9922,18356.0
2020-10-28 10:40:00,213.75,214.02,213.7,213.82,21589.0,199.936,200.1886,199.8893,200.0015,21589.0
2020-10-28 10:45:00,213.77,214.01,213.56,213.6,21424.0,199.9547,200.1792,199.7583,199.7957,21424.0
2020-10-28 10:50:00,213.56,213.65,212.94,213.5,13235.0,199.7583,199.8425,199.1784,199.7022,13235.0
2020-10-28 10:55:00,213.47,213.8,213.27,213.64,8295.0,199.6741,199.9828,199.4871,199.8331,8295.0
2020-10-28 11:00:00,213.48,213.66,212.93,213.02,9046.0,199.6835,199.8519,199.169,199.2532,9046.0
2020-10-28 11:05:00,213.02,213.81,213.01,213.58,9967.0,199.2532,199.9922,199.2439,199.777,9967.0
2020-10-28 11:10:00,213.61,214.28,213.44,214.27,10078.0,199.8051,200.4318,199.6461,200.4224,10078.0
2020-10-28 11:15:00,214.18,214.18,213.52,213.79,8907.0,200.3382,200.3382,199.7209,199.9735,8907.0
2020-10-28 11:20:00,213.81,214.01,213.57,213.61,13030.0,199.9922,200.1792,199.7677,199.8051,13030.0
2020-10-28 11:25:00,213.67,213.69,213.34,213.63,30021.0,199.8612,199.8799,199.5525,199.8238,30021.0
2020-10-28 11:30:00,213.62,213.62,213.07,213.18,7776.0,199.8144,199.8144,199.3,199.4029,7776.0
2020-10-28 11:35:00,213.26,213.91,213.26,213.83,10658.0,199.4777,200.0857,199.4777,200.0109,10658.0
2020-10-28 11:40:00,213.72,214.28,213.53,214.1,7995.0,199.908,200.4318,199.7303,200.2634,7995.0
2020-10-28 11:45:00,214.04,214.5,213.98,214.28,5031.0,200.2073,200.6376,200.1512,200.4318,5031.0
2020-10-28 11:50:00,214.24,215.07,214.13,215.01,11303.0,200.3944,201.1707,200.2915,201.1146,11303.0
2020-10-28 11:55:00,214.81,215.05,214.66,214.66,19067.0,200.9275,201.152,200.7872,200.7872,19067.0
2020-10-28 12:00:00,214.71,214.84,214.33,214.61,14828.0,200.834,200.9556,200.4786,200.7405,14828.0
2020-10-28 12:05:00,214.56,214.86,214.39,214.58,8143.0,200.6937,200.9743,200.5347,200.7124,8143.0
2020-10-28 12:10:00,214.52,214.85,214.43,214.66,11462.0,200.6563,200.9649,200.5721,200.7872,11462.0
2020-10-28 12:15:00,214.75,214.91,214.71,214.82,9947.0,200.8714,201.0211,200.834,200.9369,9947.0
2020-10-28 12:20:00,214.85,215.14,214.76,214.98,10138.0,200.9649,201.2362,200.8808,201.0865,10138.0
2020-10-28 12:25:00,215.0,215.12,214.39,214.45,11077.0,201.1053,201.2175,200.5347,200.5908,11077.0
2020-10-28 12:30:00,214.51,214.54,214.25,214.45,10830.0,200.6469,200.675,200.4037,200.5908,10830.0
2020-10-28 12:35:00,214.48,214.55,213.71,213.87,14645.0,200.6189,200.6843,199.8986,200.0483,14645.0
2020-10-28 12:40:00,213.81,213.95,213.72,213.95,11667.0,199.9922,200.1231,199.908,200.1231,11667.0
2020-10-28 12:45:00,213.98,214.01,213.57,213.64,10503.0,200.1512,200.1792,199.7677,199.8331,10503.0
2020-10-28 12:50:00,213.69,214.03,213.55,214.02,5150.0,199.8799,200.1979,199.749,200.1886,5150.0
2020-10-28 12:55:00,213.98,214.36,213.94,214.29,8329.0,200.1512,200.5066,200.1138,200.4411,8329.0
2020-10-28 13:00:00,214.24,214.24,213.6,213.79,7719.0,200.3944,200.3944,199.7957,199.9735,7719.0
2020-10-28 13:05:00,213.79,213.95,213.51,213.65,12751.0,199.9735,200.1231,199.7115,199.8425,12751.0
2020-10-28 13:10:00,213.59,213.64,213.28,213.54,13264.0,199.7864,199.8331,199.4964,199.7396,13264.0
2020-10-28 13:15:00,213.54,213.65,213.28,213.63,20161.0,199.7396,199.8425,199.4964,199.8238,20161.0
2020-10-28 13:20:00,213.57,213.93,213.28,213.92,12126.0,199.7677,200.1044,199.4964,200.0951,12126.0
2020-10-28 13:25:00,213.86,214.34,213.82,214.34,8540.0,200.0389,200.4879,200.0015,200.4879,8540.0
2020-10-28 13:30:00,214.3,214.53,214.04,214.53,6067.0,200.4505,200.6656,200.2073,200.6656,6067.0
2020-10-28 13:35:00,214.59,214.92,214.59,214.69,7144.0,200.7218,201.0304,200.7218,200.8153,7144.0
2020-10-28 13:40:00,214.72,214.82,214.48,214.82,4736.0,200.8434,200.9369,200.6189,200.9369,4736.0
2020-10-28 13:45:00,214.81,215.17,214.63,214.95,10708.0,200.9275,201.2643,200.7592,201.0585,10708.0
2020-10-28 13:50:00,214.99,215.27,214.87,215.18,9874.0,201.0959,201.3578,200.9837,201.2736,9874.0
2020-10-28 13:55:00,215.14,215.27,214.92,215.25,10899.0,201.2362,201.3578,201.0304,201.3391,10899.0
2020-10-28 14:00:00,215.31,215.35,214.88,215.2,12551.0,201.3952,201.4326,200.993,201.2923,12551.0
2020-10-28 14:05:00,215.26,215.37,215.1,215.28,13830.0,201.3485,201.4513,201.1988,201.3672,13830.0
2020-10-28 14:10:00,215.27,215.27,214.71,214.89,9632.0,201.3578,201.3578,200.834,201.0024,9632.0
2020-10-28 14:15:00,214.83,214.97,214.59,214.83,13421.0,200.9462,201.0772,200.7218,200.9462,13421.0
2020-10-28 14:20:00,214.75,215.97,214.75,215.8,16598.0,200.8714,202.0126,200.8714,201.8536,16598.0
2020-10-28 14:25:00,215.89,216.31,215.86,216.31,19239.0,201.9377,202.3306,201.9097,202.3306,19239.0
2020-10-28 14:30:00,216.3,216.45,215.74,216.01,12242.0,202.3212,202.4615,201.7974,202.05,12242.0
2020-10-28 14:35:00,216.04,216.04,215.58,215.66,25210.0,202.078,202.078,201.6478,201.7226,25210.0
2020-10-28 14:40:00,215.59,215.89,215.41,215.89,28083.0,201.6571,201.9377,201.4888,201.9377,28083.0
2020-10-28 14:45:00,215.8,216.23,215.67,216.03,15697.0,201.8536,202.2558,201.732,202.0687,15697.0
2020-10-28 14:50:00,216.07,216.17,215.07,215.07,19530.0,202.1061,202.1996,201.1707,201.1707,19530.0
2020-10-28 14:55:00,215.18,216.11,215.14,215.87,20472.0,201.2736,202.1435,201.2362,201.919,20472.0
2020-10-28 15:00:00,215.83,215.92,215.43,215.48,14091.0,201.8816,201.9658,201.5075,201.5542,14091.0
2020-10-28 15:05:00,215.47,215.72,215.31,215.33,16547.0,201.5449,201.7787,201.3952,201.4139,16547.0
2020-10-28 15:10:00,215.35,215.57,215.23,215.43,21619.0,201.4326,201.6384,201.3204,201.5075,21619.0
2020-10-28 15:15:00,215.43,215.44,215.11,215.31,20865.0,201.5075,201.5168,201.2081,201.3952,20865.0
2020-10-28 15:20:00,215.28,216.32,215.26,216.26,21352.0,201.3672,202.3399,201.3485,202.2838,21352.0
2020-10-28 15:25:00,216.24,216.45,216.11,216.16,11264.0,202.2651,202.4615,202.1435,202.1903,11264.0
2020-10-28 15:30:00,216.16,216.67,216.08,216.64,17011.0,202.1903,202.6673,202.1155,202.6393,17011.0
2020-10-28 15:35:00,216.64,216.69,215.47,215.53,24469.0,202.6393,202.686,201.5449,201.601,24469.0
2020-10-28 15:40:00,215.6,215.83,215.5,215.67,18167.0,201.6665,201.8816,201.5729,201.732,18167.0
2020-10-28 15:45:00,215.72,215.74,215.03,215.09,33169.0,201.7787,201.7974,201.1333,201.1894,33169.0
2020-10-28 15:50:00,215.01,215.19,214.56,214.56,43893.0,201.1146,201.283,200.6937,200.6937,43893.0
2020-10-28 15:55:00,214.62,214.63,213.57,214.04,166588.0,200.7498,200.7592,199.7677,200.2073,166588.0
2020-10-29 09:30:00,215.51,215.81,214.53,215.36,45496.0,201.5823,201.8629,200.6656,201.442,45496.0
2020-10-29 09:35:00,215.33,215.68,213.32,213.53,22245.0,201.4139,201.7413,199.5338,199.7303,22245.0
2020-10-29 09:40:00,213.8,213.88,212.45,213.5,26585.0,199.9828,200.0576,198.7201,199.7022,26585.0
2020-10-29 09:45:00,213.83,214.19,213.34,213.58,13172.0,200.0109,200.3476,199.5525,199.777,13172.0
2020-10-29 09:50:00,213.53,214.65,213.47,214.64,9160.0,199.7303,200.7779,199.6741,200.7685,9160.0
2020-10-29 09:55:00,214.53,215.14,214.31,214.86,16481.0,200.6656,201.2362,200.4598,200.9743,16481.0
2020-10-29 10:00:00,214.68,215.44,214.49,215.3,15560.0,200.8059,201.5168,200.6282,201.3859,15560.0
2020-10-29 10:05:00,215.26,215.72,215.0,215.3,20446.0,201.3485,201.7787,201.1053,201.3859,20446.0
2020-10-29 10:10:00,215.41,215.63,214.6,214.65,15588.0,201.4888,201.6945,200.7311,200.7779,15588.0
2020-10-29 10:15:00,214.86,215.67,214.75,215.67,7361.0,200.9743,201.732,200.8714,201.732,7361.0
2020-10-29 10:20:00,215.68,216.03,215.63,215.78,6812.0,201.7413,202.0687,201.6945,201.8348,6812.0
2020-10-29 10:25:00,215.78,216.14,215.64,216.12,10194.0,201.8348,202.1716,201.7039,202.1529,10194.0
2020-10-29 10:30:00,216.21,216.22,215.64,215.8,6685.0,202.2371,202.2464,201.7039,201.8536,6685.0
2020-10-29 10:35:00,215.8,216.38,215.51,216.36,11173.0,201.8536,202.3961,201.5823,202.3774,11173.0
2020-10-29 10:40:00,216.48,216.74,216.3,216.35,7330.0,202.4896,202.7328,202.3212,202.368,7330.0
2020-10-29 10:45:00,216.39,216.5,216.08,216.13,4101.0,202.4054,202.5083,202.1155,202.1622,4101.0
2020-10-29 10:50:00,216.1,216.2,215.84,216.05,8643.0,202.1342,202.2277,201.891,202.0874,8643.0
2020-10-29 10:55:00,216.24,216.24,215.85,216.01,8090.0,202.2651,202.2651,201.9003,202.05,8090.0
2020-10-29 11:00:00,215.92,216.07,215.55,215.74,10527.0,201.9658,202.1061,201.6197,201.7974,10527.0
2020-10-29 11:05:00,215.73,215.91,215.45,215.61,5332.0,201.7881,201.9564,201.5262,201.6758,5332.0
2020-10-29 11:10:00,215.64,216.21,215.5,216.2,5874.0,201.7039,202.2371,201.5729,202.2277,5874.0
2020-10-29 11:15:00,216.11,216.28,216.01,216.07,5493.0,202.1435,202.3025,202.05,202.1061,5493.0
2020-10-29 11:20:00,216.02,216.03,215.88,216.03,4844.0,202.0593,202.0687,201.9284,202.0687,4844.0
2020-10-29 11:25:00,216.11,216.42,215.84,215.84,11130.0,202.1435,202.4335,201.891,201.891,11130.0
2020-10-29 11:30:00,215.89,216.01,215.49,215.69,11713.0,201.9377,202.05,201.5636,201.7507,11713.0
2020-10-29 11:35:00,215.65,215.65,215.29,215.45,5434.0,201.7132,201.7132,201.3765,201.5262,5434.0
2020-10-29 11:40:00,215.42,215.42,214.73,214.9,9277.0,201.4981,201.4981,200.8527,201.0117,9277.0
2020-10-29 11:45:00,214.95,215.11,214.8,214.88,5075.0,201.0585,201.2081,200.9182,200.993,5075.0
2020-10-29 11:50:00,214.83,215.03,214.63,215.03,11088.0,200.9462,201.1333,200.7592,201.1333,11088.0
2020-10-29 11:55:00,214.98,215.72,214.72,214.86,9633.0,201.0865,201.7787,200.8434,200.9743,9633.0
2020-10-29 12:00:00,215.04,215.22,214.44,214.48,6693.0,201.1427,201.311,200.5814,200.6189,6693.0
2020-10-29 12:05:00,214.4,214.79,214.4,214.62,8632.0,200.544,200.9088,200.544,200.7498,8632.0
2020-10-29 12:10:00,214.61,214.86,214.43,214.86,5623.0,200.7405,200.9743,200.5721,200.9743,5623.0
2020-10-29 12:15:00,214.98,215.15,214.95,215.11,2911.0,201.0865,201.2456,201.0585,201.2081,2911.0
2020-10-29 12:20:00,215.19,215.46,215.08,215.24,7114.0,201.283,201.5355,201.1801,201.3297,7114.0
2020-10-29 12:25:00,215.37,215.56,215.33,215.41,6059.0,201.4513,201.6291,201.4139,201.4888,6059.0
2020-10-29 12:30:00,215.32,215.54,215.12,215.54,9342.0,201.4046,201.6104,201.2175,201.6104,9342.0
2020-10-29 12:35:00,215.56,215.85,215.49,215.68,5276.0,201.6291,201.9003,201.5636,201.7413,5276.0
2020-10-29 12:40:00,215.72,215.94,215.72,215.94,4401.0,201.7787,201.9845,201.7787,201.9845,4401.0
2020-10-29 12:45:00,215.9,215.93,215.74,215.88,3399.0,201.9471,201.9752,201.7974,201.9284,3399.0
2020-10-29 12:50:00,215.93,215.93,215.58,215.67,2762.0,201.9752,201.9752,201.6478,201.732,2762.0
2020-10-29 12:55:00,215.74,215.74,215.45,215.45,5998.0,201.7974,201.7974,201.5262,201.5262,5998.0
2020-10-29 13:00:00,215.47,215.67,215.46,215.6,3480.0,201.5449,201.732,201.5355,201.6665,3480.0
2020-10-29 13:05:00,215.62,215.62,215.03,215.08,6329.0,201.6852,201.6852,201.1333,201.1801,6329.0
2020-10-29 13:10:00,215.13,215.49,215.0,215.49,5209.0,201.2269,201.5636,201.1053,201.5636,5209.0
2020-10-29 13:15:00,215.5,215.58,215.22,215.26,6621.0,201.5729,201.6478,201.311,201.3485,6621.0
2020-10-29 13:20:00,215.27,215.84,215.27,215.82,3765.0,201.3578,201.891,201.3578,201.8723,3765.0
2020-10-29 13:25:00,215.78,215.9,215.5,215.9,3466.0,201.8348,201.9471,201.5729,201.9471,3466.0
2020-10-29 13:30:00,216.08,216.45,216.08,216.45,23077.0,202.1155,202.4615,202.1155,202.4615,23077.0
2020-10-29 13:35:00,216.37,216.46,216.25,216.3,7206.0,202.3867,202.4709,202.2745,202.3212,7206.0
2020-10-29 13:40:00,216.47,216.73,216.38,216.58,6599.0,202.4803,202.7235,202.3961,202.5831,6599.0
2020-10-29 13:45:00,216.66,216.95,216.66,216.92,7048.0,202.658,202.9292,202.658,202.9012,7048.0
2020-10-29 13:50:00,216.88,217.01,216.7,216.96,7266.0,202.8638,202.9854,202.6954,202.9386,7266.0
2020-10-29 13:55:00,216.96,217.08,216.77,216.97,8770.0,202.9386,203.0508,202.7609,202.9479,8770.0
2020-10-29 14:00:00,216.94,217.42,216.94,217.36,9499.0,202.9199,203.3689,202.9199,203.3127,9499.0
2020-10-29 14:05:00,217.33,217.68,217.33,217.52,6237.0,203.2847,203.6121,203.2847,203.4624,6237.0
2020-10-29 14:10:00,217.48,217.61,217.47,217.58,4784.0,203.425,203.5466,203.4156,203.5185,4784.0
2020-10-29 14:15:00,217.58,218.26,217.58,218.25,12579.0,203.5185,204.1546,203.5185,204.1452,12579.0
2020-10-29 14:20:00,218.24,218.53,218.14,218.43,16631.0,204.1359,204.4071,204.0423,204.3136,16631.0
2020-10-29 14:25:00,218.43,218.52,218.18,218.36,9947.0,204.3136,204.3978,204.0797,204.2481,9947.0
2020-10-29 14:30:00,218.38,218.38,217.97,218.36,6493.0,204.2668,204.2668,203.8833,204.2481,6493.0
2020-10-29 14:35:00,218.44,218.44,217.7,217.83,4709.0,204.3229,204.3229,203.6308,203.7524,4709.0
2020-10-29 14:40:00,217.78,217.99,217.73,217.97,6885.0,203.7056,203.902,203.6588,203.8833,6885.0
2020-10-29 14:45:00,217.89,217.93,217.53,217.53,5655.0,203.8085,203.8459,203.4717,203.4717,5655.0
2020-10-29 14:50:00,217.49,217.74,217.39,217.74,8054.0,203.4343,203.6682,203.3408,203.6682,8054.0
2020-10-29 14:55:00,217.72,217.9,217.67,217.77,7238.0,203.6495,203.8178,203.6027,203.6962,7238.0
2020-10-29 15:00:00,217.91,218.09,217.67,217.99,8785.0,203.8272,203.9956,203.6027,203.902,8785.0
2020-10-29 15:05:00,217.94,218.04,217.57,217.57,5019.0,203.8553,203.9488,203.5092,203.5092,5019.0
2020-10-29 15:10:00,217.58,217.64,217.25,217.28,5829.0,203.5185,203.5746,203.2098,203.2379,5829.0
2020-10-29 15:15:00,217.32,217.55,216.9,217.55,6594.0,203.2753,203.4905,202.8825,203.4905,6594.0
2020-10-29 15:20:00,217.43,217.8,217.39,217.76,12761.0,203.3782,203.7243,203.3408,203.6869,12761.0
2020-10-29 15:25:00,217.71,217.98,217.51,217.74,10905.0,203.6401,203.8927,203.453,203.6682,10905.0
2020-10-29 15:30:00,217.78,217.89,217.53,217.53,10538.0,203.7056,203.8085,203.4717,203.4717,10538.0
2020-10-29 15:35:00,217.56,217.57,217.34,217.57,10053.0,203.4998,203.5092,203.294,203.5092,10053.0
2020-10-29 15:40:00,217.53,217.59,217.15,217.23,12026.0,203.4717,203.5279,203.1163,203.1911,12026.0
2020-10-29 15:45:00,217.27,217.87,217.16,217.75,14836.0,203.2286,203.7898,203.1257,203.6775,14836.0
2020-10-29 15:50:00,217.69,218.06,217.33,217.77,28147.0,203.6214,203.9675,203.2847,203.6962,28147.0
2020-10-29 15:55:00,217.61,217.65,216.24,216.24,79592.0,203.5466,203.584,202.2651,202.2651,79592.0
2020-10-30 09:30:00,215.28,216.83,215.05,216.35,39466.0,201.3672,202.817,201.152,202.368,39466.0
2020-10-30 09:35:00,216.16,217.49,216.16,217.4,4645.0,202.1903,203.4343,202.1903,203.3502,4645.0
2020-10-30 09:40:00,217.25,217.3,216.58,216.77,6136.0,203.2098,203.2566,202.5831,202.7609,6136.0
2020-10-30 09:45:00,216.82,217.11,216.49,216.83,8779.0,202.8076,203.0789,202.499,202.817,8779.0
2020-10-30 09:50:00,216.68,217.0,216.45,216.93,17615.0,202.6767,202.976,202.4615,202.9105,17615.0
2020-10-30 09:55:00,216.85,217.15,216.51,216.87,21320.0,202.8357,203.1163,202.5177,202.8544,21320.0
2020-10-30 10:00:00,216.87,217.16,216.44,216.97,10933.0,202.8544,203.1257,202.4522,202.9479,10933.0
2020-10-30 10:05:00,216.97,217.81,216.97,217.27,10546.0,202.9479,203.7337,202.9479,203.2286,10546.0
2020-10-30 10:10:00,217.14,217.14,216.5,216.61,2938.0,203.107,203.107,202.5083,202.6112,2938.0
2020-10-30 10:15:00,216.53,216.8,215.99,216.6,17014.0,202.5364,202.7889,202.0313,202.6019,17014.0
2020-10-30 10:20:00,216.56,216.57,216.11,216.13,9438.0,202.5644,202.5738,202.1435,202.1622,9438.0
2020-10-30 10:25:00,216.03,216.16,215.3,215.3,11676.0,202.0687,202.1903,201.3859,201.3859,11676.0
2020-10-30 10:30:00,215.65,215.82,215.22,215.59,11413.0,201.7132,201.8723,201.311,201.6571,11413.0
2020-10-30 10:35:00,215.54,215.61,215.19,215.55,9100.0,201.6104,201.6758,201.283,201.6197,9100.0
2020-10-30 10:40:00,215.56,215.57,214.31,214.79,8913.0,201.6291,201.6384,200.4598,200.9088,8913.0
2020-10-30 10:45:00,214.62,215.09,214.29,214.64,12527.0,200.7498,201.1894,200.4411,200.7685,12527.0
2020-10-30 10:50:00,214.51,215.12,214.4,214.76,7328.0,200.6469,201.2175,200.544,200.8808,7328.0
2020-10-30 10:55:00,214.81,214.81,213.86,213.86,7725.0,200.9275,200.9275,200.0389,200.0389,7725.0
2020-10-30 11:00:00,213.91,215.44,213.91,215.35,18417.0,200.0857,201.5168,200.0857,201.4326,18417.0
2020-10-30 11:05:00,215.32,215.64,214.81,214.9,17877.0,201.4046,201.7039,200.9275,201.0117,17877.0
2020-10-30 11:10:00,214.98,216.45,214.98,216.45,8824.0,201.0865,202.4615,201.0865,202.4615,8824.0
2020-10-30 11:15:00,216.28,216.38,215.13,215.13,16828.0,202.3025,202.3961,201.2269,201.2269,16828.0
2020-10-30 11:20:00,215.08,215.86,214.9,215.67,15072.0,201.1801,201.9097,201.0117,201.732,15072.0
2020-10-30 11:25:00,215.63,215.82,215.1,215.45,11153.0,201.6945,201.8723,201.1988,201.5262,11153.0
2020-10-30 11:30:00,215.46,215.56,215.04,215.34,17172.0,201.5355,201.6291,201.1427,201.4233,17172.0
2020-10-30 11:35:00,215.28,215.77,215.25,215.61,10903.0,201.3672,201.8255,201.3391,201.6758,10903.0
2020-10-30 11:40:00,215.53,215.98,215.26,215.98,10593.0,201.601,202.0219,201.3485,202.0219,10593.0
2020-10-30 11:45:00,215.79,216.1,215.43,216.08,9933.0,201.8442,202.1342,201.5075,202.1155,9933.0
2020-10-30 11:50:00,216.12,216.21,215.71,216.0,9268.0,202.1529,202.2371,201.7694,202.0406,9268.0
2020-10-30 11:55:00,215.99,216.1,215.65,216.05,12075.0,202.0313,202.1342,201.7132,202.0874,12075.0
2020-10-30 12:00:00,216.0,216.65,215.82,216.49,9058.0,202.0406,202.6486,201.8723,202.499,9058.0
2020-10-30 12:05:00,216.41,216.8,216.39,216.43,6765.0,202.4241,202.7889,202.4054,202.4428,6765.0
2020-10-30 12:10:00,216.39,216.9,216.28,216.82,2948.0,202.4054,202.8825,202.3025,202.8076,2948.0
2020-10-30 12:15:00,216.82,217.31,216.82,217.27,4399.0,202.8076,203.266,202.8076,203.2286,4399.0
2020-10-30 12:20:00,217.29,217.37,217.05,217.36,7108.0,203.2473,203.3221,203.0228,203.3127,7108.0
2020-10-30 12:25:00,217.21,217.62,217.2,217.54,3799.0,203.1724,203.5559,203.1631,203.4811,3799.0
2020-10-30 12:30:00,217.53,217.62,216.82,216.9,6789.0,203.4717,203.5559,202.8076,202.8825,6789.0
2020-10-30 12:35:00,216.92,217.08,216.67,216.77,10373.0,202.9012,203.0508,202.6673,202.7609,10373.0
2020-10-30 12:40:00,216.71,217.26,216.71,217.26,17194.0,202.7047,203.2192,202.7047,203.2192,17194.0
2020-10-30 12:45:00,217.12,217.29,217.0,217.11,6871.0,203.0882,203.2473,202.976,203.0789,6871.0
2020-10-30 12:50:00,217.11,217.11,216.74,216.94,5098.0,203.0789,203.0789,202.7328,202.9199,5098.0
2020-10-30 12:55:00,216.83,216.83,216.52,216.74,4955.0,202.817,202.817,202.527,202.7328,4955.0
2020-10-30 13:00:00,216.67,216.93,216.47,216.55,6596.0,202.6673,202.9105,202.4803,202.5551,6596.0
2020-10-30 13:05:00,216.42,216.48,215.9,215.98,5437.0,202.4335,202.4896,201.9471,202.0219,5437.0
2020-10-30 13:10:00,216.08,216.08,215.8,215.8,4406.0,202.1155,202.1155,201.8536,201.8536,4406.0
2020-10-30 13:15:00,215.82,215.99,215.5,215.73,7345.0,201.8723,202.0313,201.5729,201.7881,7345.0
2020-10-30 13:20:00,215.72,215.95,215.66,215.77,5075.0,201.7787,201.9939,201.7226,201.8255,5075.0
2020-10-30 13:25:00,215.8,216.37,215.7,216.37,3162.0,201.8536,202.3867,201.76,202.3867,3162.0
2020-10-30 13:30:00,216.2,216.23,215.71,215.8,6173.0,202.2277,202.2558,201.7694,201.8536,6173.0
2020-10-30 13:35:00,215.85,215.87,215.12,215.46,10973.0,201.9003,201.919,201.2175,201.5355,10973.0
2020-10-30 13:40:00,215.51,215.61,215.11,215.13,21216.0,201.5823,201.6758,201.2081,201.2269,21216.0
2020-10-30 13:45:00,215.12,215.26,214.62,215.07,28409.0,201.2175,201.3485,200.7498,201.1707,28409.0
2020-10-30 13:50:00,215.07,215.3,214.84,215.08,31159.0,201.1707,201.3859,200.9556,201.1801,31159.0
2020-10-30 13:55:00,215.06,215.5,214.97,215.33,26093.0,201.1614,201.5729,201.0772,201.4139,26093.0
2020-10-30 14:00:00,215.26,215.26,214.86,215.2,24247.0,201.3485,201.3485,200.9743,201.2923,24247.0
2020-10-30 14:05:00,215.08,215.62,215.08,215.25,22077.0,201.1801,201.6852,201.1801,201.3391,22077.0
2020-10-30 14:10:00,215.25,215.36,214.48,214.48,14487.0,201.3391,201.442,200.6189,200.6189,14487.0
2020-10-30 14:15:00,214.42,215.0,214.31,215.0,12808.0,200.5627,201.1053,200.4598,201.1053,12808.0
2020-10-30 14:20:00,214.97,215.34,214.79,214.83,6956.0,201.0772,201.4233,200.9088,200.9462,6956.0
2020-10-30 14:25:00,214.89,214.89,214.38,214.52,5793.0,201.0024,201.0024,200.5253,200.6563,5793.0
2020-10-30 14:30:00,214.52,214.52,213.89,214.14,8341.0,200.6563,200.6563,200.067,200.3008,8341.0
2020-10-30 14:35:00,214.21,214.64,213.9,214.37,12513.0,200.3663,200.7685,200.0763,200.516,12513.0
2020-10-30 14:40:00,214.4,214.41,213.8,213.8,10931.0,200.544,200.5534,199.9828,199.9828,10931.0
2020-10-30 14:45:00,213.72,214.45,213.64,214.37,6600.0,199.908,200.5908,199.8331,200.516,6600.0
2020-10-30 14:50:00,214.4,214.6,214.16,214.59,6924.0,200.544,200.7311,200.3195,200.7218,6924.0
2020-10-30 14:55:00,214.49,215.1,214.35,214.46,7042.0,200.6282,201.1988,200.4973,200.6002,7042.0
2020-10-30 15:00:00,214.49,214.75,214.3,214.73,7239.0,200.6282,200.8714,200.4505,200.8527,7239.0
2020-10-30 15:05:00,214.65,214.83,214.27,214.46,8428.0,200.7779,200.9462,200.4224,200.6002,8428.0
2020-10-30 15:10:00,214.47,215.19,214.47,215.12,12624.0,200.6095,201.283,200.6095,201.2175,12624.0
2020-10-30 15:15:00,215.08,215.44,214.81,215.25,11250.0,201.1801,201.5168,200.9275,201.3391,11250.0
2020-10-30 15:20:00,215.28,215.56,215.13,215.56,7621.0,201.3672,201.6291,201.2269,201.6291,7621.0
2020-10-30 15:25:00,215.48,215.53,215.06,215.09,11990.0,201.5542,201.601,201.1614,201.1894,11990.0
2020-10-30 15:30:00,215.08,215.21,214.47,214.63,10604.0,201.1801,201.3017,200.6095,200.7592,10604.0
2020-10-30 15:35:00,214.62,214.68,214.3,214.68,15110.0,200.7498,200.8059,200.4505,200.8059,15110.0
2020-10-30 15:40:00,214.75,215.51,214.47,215.49,20736.0,200.8714,201.5823,200.6095,201.5636,20736.0
2020-10-30 15:45:00,215.48,215.85,214.87,215.26,21947.0,201.5542,201.9003,200.9837,201.3485,21947.0
2020-10-30 15:50:00,215.22,216.18,215.22,215.93,32870.0,201.311,202.209,201.311,201.9752,32870.0
2020-10-30 15:55:00,215.99,217.13,215.82,216.98,119672.0,202.0313,203.0976,201.8723,202.9573,119672.0
2020-11-02 09:30:00,219.17,220.1,218.32,219.38,50143.0,205.0058,205.8757,204.2107,205.2022,50143.0
2020-11-02 09:35:00,219.33,219.88,218.81,218.95,11625.0,205.1554,205.6699,204.669,204.8,11625.0
2020-11-02 09:40:00,218.88,219.04,218.33,218.36,10584.0,204.7345,204.8842,204.22,204.2481,10584.0
2020-11-02 09:45:00,218.56,220.37,218.37,220.37,15158.0,204.4352,206.1282,204.2575,206.1282,15158.0
2020-11-02 09:50:00,220.25,220.41,220.02,220.28,28676.0,206.016,206.1656,205.8008,206.044,28676.0
2020-11-02 09:55:00,220.35,221.24,220.25,220.66,35699.0,206.1095,206.942,206.016,206.3995,35699.0
2020-11-02 10:00:00,220.75,221.93,220.75,221.41,20715.0,206.4837,207.5874,206.4837,207.101,20715.0
2020-11-02 10:05:00,221.42,221.84,221.31,221.57,16931.0,207.1104,207.5032,207.0075,207.2507,16931.0
2020-11-02 10:10:00,221.5,222.51,221.25,222.34,23669.0,207.1852,208.1299,206.9513,207.9709,23669.0
2020-11-02 10:15:00,222.4,222.87,222.18,222.67,22854.0,208.027,208.4666,207.8212,208.2796,22854.0
2020-11-02 10:20:00,222.76,222.95,222.38,222.38,18088.0,208.3638,208.5415,208.0083,208.0083,18088.0
2020-11-02 10:25:00,222.36,223.16,222.28,222.78,16948.0,207.9896,208.7379,207.9148,208.3825,16948.0
2020-11-02 10:30:00,222.65,222.66,221.78,221.87,6242.0,208.2609,208.2702,207.4471,207.5313,6242.0
2020-11-02 10:35:00,221.95,222.06,221.54,221.69,11621.0,207.6061,207.709,207.2226,207.3629,11621.0
2020-11-02 10:40:00,221.75,221.95,221.33,221.51,11445.0,207.419,207.6061,207.0262,207.1945,11445.0
2020-11-02 10:45:00,221.5,221.64,220.99,221.21,16519.0,207.1852,207.3161,206.7081,206.9139,16519.0
2020-11-02 10:50:00,221.17,221.35,220.9,221.17,14960.0,206.8765,207.0449,206.624,206.8765,14960.0
2020-11-02 10:55:00,221.11,221.35,221.0,221.09,11331.0,206.8204,207.0449,206.7175,206.8017,11331.0
2020-11-02 11:00:00,221.05,221.37,220.94,221.35,9859.0,206.7643,207.0636,206.6614,207.0449,9859.0
2020-11-02 11:05:00,221.34,221.38,220.93,221.27,15395.0,207.0355,207.0729,206.652,206.97,15395.0
2020-11-02 11:10:00,221.29,221.42,220.81,221.14,7808.0,206.9888,207.1104,206.5398,206.8484,7808.0
2020-11-02 11:15:00,221.18,221.28,220.89,220.9,10701.0,206.8859,206.9794,206.6146,206.624,10701.0
2020-11-02 11:20:00,220.81,220.95,220.57,220.78,18042.0,206.5398,206.6707,206.3153,206.5117,18042.0
2020-11-02 11:25:00,220.92,221.22,220.75,221.09,9720.0,206.6427,206.9233,206.4837,206.8017,9720.0
2020-11-02 11:30:00,221.24,221.45,221.03,221.28,8084.0,206.942,207.1384,206.7456,206.9794,8084.0
2020-11-02 11:35:00,221.28,221.47,220.69,220.92,9717.0,206.9794,207.1571,206.4275,206.6427,9717.0
2020-11-02 11:40:00,220.93,221.26,220.93,221.26,20867.0,206.652,206.9607,206.652,206.9607,20867.0
2020-11-02 11:45:00,221.44,221.44,221.07,221.18,15007.0,207.1291,207.1291,206.783,206.8859,15007.0
2020-11-02 11:50:00,221.12,221.19,220.97,221.1,7786.0,206.8297,206.8952,206.6894,206.811,7786.0
2020-11-02 11:55:00,221.02,221.07,220.5,220.5,7454.0,206.7362,206.783,206.2498,206.2498,7454.0
2020-11-02 12:00:00,220.69,220.69,220.41,220.55,8643.0,206.4275,206.4275,206.1656,206.2966,8643.0
2020-11-02 12:05:00,220.65,221.03,220.54,220.79,6899.0,206.3901,206.7456,206.2872,206.5211,6899.0
2020-11-02 12:10:00,220.88,220.94,220.37,220.53,8027.0,206.6052,206.6614,206.1282,206.2779,8027.0
2020-11-02 12:15:00,220.47,220.76,220.4,220.44,4268.0,206.2217,206.493,206.1563,206.1937,4268.0
2020-11-02 12:20:00,220.49,220.68,220.34,220.58,10227.0,206.2405,206.4182,206.1001,206.3246,10227.0
2020-11-02 12:25:00,220.67,220.98,220.42,220.9,10062.0,206.4088,206.6988,206.175,206.624,10062.0
2020-11-02 12:30:00,220.89,220.91,220.6,220.69,4711.0,206.6146,206.6333,206.3433,206.4275,4711.0
2020-11-02 12:35:00,220.7,220.8,220.21,220.21,5096.0,206.4369,206.5304,205.9785,205.9785,5096.0
2020-11-02 12:40:00,220.31,220.34,219.99,219.99,11542.0,206.0721,206.1001,205.7728,205.7728,11542.0
2020-11-02 12:45:00,219.99,220.14,219.57,219.77,8632.0,205.7728,205.9131,205.3799,205.567,8632.0
2020-11-02 12:50:00,219.76,220.08,219.66,219.7,9325.0,205.5576,205.857,205.4641,205.5015,9325.0
2020-11-02 12:55:00,219.69,220.01,219.57,219.97,7644.0,205.4922,205.7915,205.3799,205.7541,7644.0
2020-11-02 13:00:00,220.06,220.13,219.5,219.63,6914.0,205.8382,205.9037,205.3144,205.436,6914.0
2020-11-02 13:05:00,219.56,219.59,219.12,219.4,5448.0,205.3706,205.3986,204.959,205.2209,5448.0
2020-11-02 13:10:00,219.34,219.43,219.21,219.24,6762.0,205.1648,205.249,205.0432,205.0712,6762.0
2020-11-02 13:15:00,219.25,219.45,219.05,219.09,10245.0,205.0806,205.2677,204.8935,204.9309,10245.0
2020-11-02 13:20:00,219.09,219.56,219.04,219.45,9743.0,204.9309,205.3706,204.8842,205.2677,9743.0
2020-11-02 13:25:00,219.44,219.69,219.31,219.61,9724.0,205.2583,205.4922,205.1367,205.4173,9724.0
2020-11-02 13:30:00,219.6,220.0,219.6,219.96,10156.0,205.408,205.7821,205.408,205.7447,10156.0
2020-11-02 13:35:00,219.94,219.98,219.49,219.63,8777.0,205.726,205.7634,205.3051,205.436,8777.0
2020-11-02 13:40:00,219.59,219.91,219.56,219.86,13720.0,205.3986,205.6979,205.3706,205.6512,13720.0
2020-11-02 13:45:00,219.69,219.75,219.47,219.47,6739.0,205.4922,205.5483,205.2864,205.2864,6739.0
2020-11-02 13:50:00,219.53,219.53,218.79,219.02,4889.0,205.3425,205.3425,204.6503,204.8655,4889.0
2020-11-02 13:55:00,218.95,219.09,218.86,218.97,6661.0,204.8,204.9309,204.7158,204.8187,6661.0
2020-11-02 14:00:00,218.96,219.32,218.93,219.18,7672.0,204.8093,205.1461,204.7813,205.0151,7672.0
2020-11-02 14:05:00,219.12,219.6,219.12,219.36,5695.0,204.959,205.408,204.959,205.1835,5695.0
2020-11-02 14:10:00,219.31,219.64,219.27,219.4,6474.0,205.1367,205.4454,205.0993,205.2209,6474.0
2020-11-02 14:15:00,219.31,219.61,219.26,219.36,5465.0,205.1367,205.4173,205.0899,205.1835,5465.0
2020-11-02 14:20:00,219.31,220.24,219.31,220.16,10824.0,205.1367,206.0066,205.1367,205.9318,10824.0
2020-11-02 14:25:00,220.08,220.53,219.96,220.53,10951.0,205.857,206.2779,205.7447,206.2779,10951.0
2020-11-02 14:30:00,220.44,220.57,220.06,220.26,5851.0,206.1937,206.3153,205.8382,206.0253,5851.0
2020-11-02 14:35:00,220.28,220.55,220.27,220.36,10134.0,206.044,206.2966,206.0347,206.1189,10134.0
2020-11-02 14:40:00,220.37,220.43,220.25,220.39,6738.0,206.1282,206.1843,206.016,206.1469,6738.0
2020-11-02 14:45:00,220.42,220.81,220.42,220.53,26463.0,206.175,206.5398,206.175,206.2779,26463.0
2020-11-02 14:50:00,220.53,220.73,220.27,220.29,9598.0,206.2779,206.4649,206.0347,206.0534,9598.0
2020-11-02 14:55:00,220.29,220.39,220.06,220.37,13452.0,206.0534,206.1469,205.8382,206.1282,13452.0
2020-11-02 15:00:00,220.35,220.61,220.24,220.41,18165.0,206.1095,206.3527,206.0066,206.1656,18165.0
2020-11-02 15:05:00,220.36,220.37,220.13,220.25,10747.0,206.1189,206.1282,205.9037,206.016,10747.0
2020-11-02 15:10:00,220.27,220.46,220.17,220.22,10875.0,206.0347,206.2124,205.9411,205.9879,10875.0
2020-11-02 15:15:00,220.31,220.64,220.31,220.52,18290.0,206.0721,206.3808,206.0721,206.2685,18290.0
2020-11-02 15:20:00,220.5,220.8,220.49,220.8,18833.0,206.2498,206.5304,206.2405,206.5304,18833.0
2020-11-02 15:25:00,220.72,220.91,220.38,220.56,17368.0,206.4556,206.6333,206.1376,206.3059,17368.0
2020-11-02 15:30:00,220.63,220.66,219.95,219.95,17319.0,206.3714,206.3995,205.7354,205.7354,17319.0
2020-11-02 15:35:00,219.92,219.97,219.46,219.5,23880.0,205.7073,205.7541,205.277,205.3144,23880.0
2020-11-02 15:40:00,219.51,219.89,219.35,219.55,23698.0,205.3238,205.6792,205.1741,205.3612,23698.0
2020-11-02 15:45:00,219.54,219.99,219.4,219.78,26514.0,205.3518,205.7728,205.2209,205.5763,26514.0
2020-11-02 15:50:00,219.67,219.95,219.45,219.88,37574.0,205.4734,205.7354,205.2677,205.6699,37574.0
2020-11-02 15:55:00,219.76,220.2,219.57,220.19,72597.0,205.5576,205.9692,205.3799,205.9598,72597.0
2020-11-03 09:30:00,222.0,222.23,221.43,221.78,40388.0,207.6529,207.868,207.1197,207.4471,40388.0
2020-11-03 09:35:00,221.64,222.76,221.63,222.67,17613.0,207.3161,208.3638,207.3068,208.2796,17613.0
2020-11-03 09:40:00,222.72,223.36,222.52,223.22,15925.0,208.3263,208.925,208.1393,208.794,15925.0
2020-11-03 09:45:00,223.2,223.99,223.05,223.92,16856.0,208.7753,209.5143,208.635,209.4488,16856.0
2020-11-03 09:50:00,224.02,224.84,224.01,224.79,15962.0,209.5423,210.3093,209.533,210.2626,15962.0
2020-11-03 09:55:00,224.85,225.14,224.78,225.05,9630.0,210.3187,210.5899,210.2532,210.5058,9630.0
2020-11-03 10:00:00,225.07,225.75,224.84,225.65,13964.0,210.5245,211.1605,210.3093,211.067,13964.0
2020-11-03 10:05:00,225.5,225.98,225.23,225.63,9294.0,210.9267,211.3757,210.6741,211.0483,9294.0
2020-11-03 10:10:00,225.47,225.69,225.17,225.69,5973.0,210.8986,211.1044,210.618,211.1044,5973.0
2020-11-03 10:15:00,225.88,226.83,225.87,226.83,12948.0,211.2821,212.1707,211.2728,212.1707,12948.0
2020-11-03 10:20:00,226.81,227.39,226.77,227.17,12231.0,212.152,212.6945,212.1146,212.4887,12231.0
2020-11-03 10:25:00,227.13,227.22,226.72,226.95,12073.0,212.4513,212.5355,212.0678,212.283,12073.0
2020-11-03 10:30:00,227.01,227.17,226.33,226.34,6676.0,212.3391,212.4887,211.703,211.7124,6676.0
2020-11-03 10:35:00,226.16,226.66,226.14,226.5,6799.0,211.544,212.0117,211.5253,211.862,6799.0
2020-11-03 10:40:00,226.55,226.93,226.22,226.42,13214.0,211.9088,212.2643,211.6001,211.7872,13214.0
2020-11-03 10:45:00,226.31,226.63,226.13,226.6,4921.0,211.6843,211.9836,211.516,211.9556,4921.0
2020-11-03 10:50:00,226.65,226.68,226.2,226.5,5744.0,212.0024,212.0304,211.5814,211.862,5744.0
2020-11-03 10:55:00,226.65,227.16,226.38,227.07,14461.0,212.0024,212.4794,211.7498,212.3952,14461.0
2020-11-03 11:00:00,227.32,227.39,226.72,227.1,7087.0,212.6291,212.6945,212.0678,212.4233,7087.0
2020-11-03 11:05:00,227.11,227.33,226.98,227.23,10997.0,212.4326,212.6384,212.311,212.5449,10997.0
2020-11-03 11:10:00,227.36,227.52,227.11,227.31,8080.0,212.6665,212.8161,212.4326,212.6197,8080.0
2020-11-03 11:15:00,227.32,227.77,227.15,227.15,24068.0,212.6291,213.05,212.47,212.47,24068.0
2020-11-03 11:20:00,227.04,227.34,226.77,226.78,10182.0,212.3671,212.6478,212.1146,212.124,10182.0
2020-11-03 11:25:00,226.78,227.0,226.4,226.43,6131.0,212.124,212.3297,211.7685,211.7966,6131.0
2020-11-03 11:30:00,226.39,226.64,226.26,226.42,7323.0,211.7592,211.993,211.6376,211.7872,7323.0
2020-11-03 11:35:00,226.36,226.96,226.21,226.95,11432.0,211.7311,212.2923,211.5908,212.283,11432.0
2020-11-03 11:40:00,226.92,226.92,226.37,226.39,7505.0,212.2549,212.2549,211.7404,211.7592,7505.0
2020-11-03 11:45:00,226.38,226.38,226.03,226.23,5718.0,211.7498,211.7498,211.4224,211.6095,5718.0
2020-11-03 11:50:00,226.23,226.23,225.54,225.55,6289.0,211.6095,211.6095,210.9641,210.9734,6289.0
2020-11-03 11:55:00,225.49,225.53,224.99,225.31,32719.0,210.9173,210.9547,210.4496,210.749,32719.0
2020-11-03 12:00:00,225.41,225.61,225.18,225.29,8440.0,210.8425,211.0296,210.6274,210.7302,8440.0
2020-11-03 12:05:00,225.27,225.41,225.07,225.33,6281.0,210.7115,210.8425,210.5245,210.7677,6281.0
2020-11-03 12:10:00,225.24,225.56,225.13,225.56,6982.0,210.6835,210.9828,210.5806,210.9828,6982.0
2020-11-03 12:15:00,225.5,225.89,225.5,225.65,4950.0,210.9267,211.2915,210.9267,211.067,4950.0
2020-11-03 12:20:00,225.73,226.04,225.57,225.57,5479.0,211.1418,211.4318,210.9922,210.9922,5479.0
2020-11-03 12:25:00,225.63,225.95,225.54,225.87,4337.0,211.0483,211.3476,210.9641,211.2728,4337.0
2020-11-03 12:30:00,225.94,226.3,225.91,226.27,4700.0,211.3382,211.675,211.3102,211.6469,4700.0
2020-11-03 12:35:00,226.28,226.29,225.87,225.91,7322.0,211.6563,211.6656,211.2728,211.3102,7322.0
2020-11-03 12:40:00,225.96,225.97,225.31,225.45,7489.0,211.3569,211.3663,210.749,210.8799,7489.0
2020-11-03 12:45:00,225.32,225.49,225.23,225.37,5688.0,210.7583,210.9173,210.6741,210.8051,5688.0
2020-11-03 12:50:00,225.4,225.4,224.99,225.02,9483.0,210.8331,210.8331,210.4496,210.4777,9483.0
2020-11-03 12:55:00,225.08,225.14,224.91,224.94,7619.0,210.5338,210.5899,210.3748,210.4029,7619.0
2020-11-03 13:00:00,224.9,225.27,224.9,225.12,5505.0,210.3655,210.7115,210.3655,210.5712,5505.0
2020-11-03 13:05:00,225.09,225.28,225.03,225.13,6472.0,210.5432,210.7209,210.487,210.5806,6472.0
2020-11-03 13:10:00,225.16,225.2,224.99,224.99,3543.0,210.6086,210.6461,210.4496,210.4496,3543.0
2020-11-03 13:15:00,225.06,225.22,224.84,225.09,13917.0,210.5151,210.6648,210.3093,210.5432,13917.0
2020-11-03 13:20:00,225.11,225.19,224.99,225.14,4484.0,210.5619,210.6367,210.4496,210.5899,4484.0
2020-11-03 13:25:00,225.21,225.26,224.72,224.83,8115.0,210.6554,210.7022,210.1971,210.3,8115.0
2020-11-03 13:30:00,224.91,225.09,224.84,225.06,7416.0,210.3748,210.5432,210.3093,210.5151,7416.0
2020-11-03 13:35:00,225.1,225.2,224.67,224.78,10424.0,210.5525,210.6461,210.1503,210.2532,10424.0
2020-11-03 13:40:00,224.78,225.09,224.55,225.06,7056.0,210.2532,210.5432,210.0381,210.5151,7056.0
2020-11-03 13:45:00,225.05,225.05,224.5,224.51,7676.0,210.5058,210.5058,209.9913,210.0007,7676.0
2020-11-03 13:50:00,224.4,224.57,224.13,224.27,4768.0,209.8978,210.0568,209.6452,209.7762,4768.0
2020-11-03 13:55:00,224.2,224.27,223.93,224.03,8452.0,209.7107,209.7762,209.4581,209.5517,8452.0
2020-11-03 14:00:00,224.03,224.31,223.89,224.15,6124.0,209.5517,209.8136,209.4207,209.6639,6124.0
2020-11-03 14:05:00,224.19,224.49,224.06,224.38,9393.0,209.7013,209.9819,209.5797,209.8791,9393.0
2020-11-03 14:10:00,224.46,224.96,224.41,224.85,6887.0,209.9539,210.4216,209.9071,210.3187,6887.0
2020-11-03 14:15:00,224.81,224.81,224.37,224.53,7075.0,210.2813,210.2813,209.8697,210.0194,7075.0
2020-11-03 14:20:00,224.56,224.72,224.33,224.48,7589.0,210.0474,210.1971,209.8323,209.9726,7589.0
2020-11-03 14:25:00,224.52,224.62,224.19,224.37,17358.0,210.01,210.1035,209.7013,209.8697,17358.0
2020-11-03 14:30:00,224.38,224.85,224.23,224.78,10582.0,209.8791,210.3187,209.7387,210.2532,10582.0
2020-11-03 14:35:00,224.72,224.86,224.68,224.81,5222.0,210.1971,210.328,210.1597,210.2813,5222.0
2020-11-03 14:40:00,224.78,225.11,224.78,224.87,15288.0,210.2532,210.5619,210.2532,210.3374,15288.0
2020-11-03 14:45:00,224.99,225.14,224.8,225.07,5077.0,210.4496,210.5899,210.2719,210.5245,5077.0
2020-11-03 14:50:00,225.05,225.12,224.85,224.98,7994.0,210.5058,210.5712,210.3187,210.4403,7994.0
2020-11-03 14:55:00,225.01,225.16,224.87,225.15,8282.0,210.4683,210.6086,210.3374,210.5993,8282.0
2020-11-03 15:00:00,225.05,225.12,224.84,225.01,22260.0,210.5058,210.5712,210.3093,210.4683,22260.0
2020-11-03 15:05:00,224.93,225.06,224.8,225.0,15368.0,210.3935,210.5151,210.2719,210.459,15368.0
2020-11-03 15:10:00,225.03,225.26,225.03,225.16,8147.0,210.487,210.7022,210.487,210.6086,8147.0
2020-11-03 15:15:00,225.15,225.42,225.11,225.27,7497.0,210.5993,210.8518,210.5619,210.7115,7497.0
2020-11-03 15:20:00,225.34,225.45,224.75,224.91,11443.0,210.777,210.8799,210.2251,210.3748,11443.0
2020-11-03 15:25:00,224.99,225.43,224.89,225.38,10840.0,210.4496,210.8612,210.3561,210.8144,10840.0
2020-11-03 15:30:00,225.43,225.97,225.26,225.89,11456.0,210.8612,211.3663,210.7022,211.2915,11456.0
2020-11-03 15:35:00,225.9,226.06,225.72,225.85,14322.0,211.3008,211.4505,211.1325,211.2541,14322.0
2020-11-03 15:40:00,225.81,226.43,225.8,226.03,19110.0,211.2166,211.7966,211.2073,211.4224,19110.0
2020-11-03 15:45:00,226.06,226.58,226.05,226.58,25422.0,211.4505,211.9369,211.4411,211.9369,25422.0
2020-11-03 15:50:00,226.58,227.17,226.23,227.1,44226.0,211.9369,212.4887,211.6095,212.4233,44226.0
2020-11-03 15:55:00,227.09,227.09,225.52,225.52,47348.0,212.4139,212.4139,210.9454,210.9454,47348.0
2020-11-04 09:30:00,225.0,228.61,225.0,227.19,57870.0,210.459,213.8357,210.459,212.5075,57870.0
2020-11-04 09:35:00,227.12,227.12,224.72,225.26,33374.0,212.442,212.442,210.1971,210.7022,33374.0
2020-11-04 09:40:00,225.04,225.38,224.4,224.92,32220.0,210.4964,210.8144,209.8978,210.3842,32220.0
2020-11-04 09:45:00,224.93,225.89,224.85,225.75,16087.0,210.3935,211.2915,210.3187,211.1605,16087.0
2020-11-04 09:50:00,225.76,226.02,225.28,225.86,35106.0,211.1699,211.4131,210.7209,211.2634,35106.0
2020-11-04 09:55:00,225.85,227.22,225.77,227.06,16619.0,211.2541,212.5355,211.1792,212.3859,16619.0
2020-11-04 10:00:00,227.01,227.4,226.64,227.22,21533.0,212.3391,212.7039,211.993,212.5355,21533.0
2020-11-04 10:05:00,227.16,227.99,227.15,227.74,13872.0,212.4794,213.2558,212.47,213.0219,13872.0
2020-11-04 10:10:00,227.77,227.86,227.08,227.73,20368.0,213.05,213.1342,212.4046,213.0126,20368.0
2020-11-04 10:15:00,227.75,228.72,227.65,228.1,22515.0,213.0313,213.9386,212.9377,213.3586,22515.0
2020-11-04 10:20:00,228.45,229.48,228.3,228.91,13919.0,213.686,214.6495,213.5457,214.1163,13919.0
2020-11-04 10:25:00,228.87,228.87,227.87,227.99,18363.0,214.0789,214.0789,213.1435,213.2558,18363.0
2020-11-04 10:30:00,227.77,228.2,227.56,228.2,5477.0,213.05,213.4522,212.8535,213.4522,5477.0
2020-11-04 10:35:00,228.08,228.14,226.82,227.02,9793.0,213.3399,213.3961,212.1614,212.3484,9793.0
2020-11-04 10:40:00,227.2,227.61,227.04,227.56,9427.0,212.5168,212.9003,212.3671,212.8535,9427.0
2020-11-04 10:45:00,227.56,227.92,227.38,227.61,6294.0,212.8535,213.1903,212.6852,212.9003,6294.0
2020-11-04 10:50:00,227.65,228.58,227.49,228.58,5473.0,212.9377,213.8076,212.7881,213.8076,5473.0
2020-11-04 10:55:00,228.62,228.62,228.16,228.6,7116.0,213.845,213.845,213.4148,213.8263,7116.0
2020-11-04 11:00:00,228.48,228.78,228.18,228.51,6623.0,213.7141,213.9947,213.4335,213.7421,6623.0
2020-11-04 11:05:00,228.71,228.71,227.98,227.98,6095.0,213.9292,213.9292,213.2464,213.2464,6095.0
2020-11-04 11:10:00,228.08,228.22,227.78,227.94,5884.0,213.3399,213.4709,213.0593,213.209,5884.0
2020-11-04 11:15:00,227.83,228.14,227.66,228.08,5751.0,213.1061,213.3961,212.9471,213.3399,5751.0
2020-11-04 11:20:00,228.04,228.78,227.99,228.66,13453.0,213.3025,213.9947,213.2558,213.8825,13453.0
2020-11-04 11:25:00,228.71,229.0,228.53,228.74,7864.0,213.9292,214.2005,213.7609,213.9573,7864.0
2020-11-04 11:30:00,228.97,229.3,228.64,228.99,11758.0,214.1724,214.4811,213.8637,214.1911,11758.0
2020-11-04 11:35:00,229.01,229.33,228.83,229.13,6943.0,214.2098,214.5092,214.0415,214.3221,6943.0
2020-11-04 11:40:00,229.22,229.29,228.93,228.93,6919.0,214.4063,214.4717,214.135,214.135,6919.0
2020-11-04 11:45:00,228.86,229.14,228.67,229.0,4383.0,214.0695,214.3314,213.8918,214.2005,4383.0
2020-11-04 11:50:00,229.05,229.38,229.0,229.27,8656.0,214.2472,214.5559,214.2005,214.453,8656.0
2020-11-04 11:55:00,229.38,229.99,229.37,229.77,10522.0,214.5559,215.1265,214.5466,214.9207,10522.0
2020-11-04 12:00:00,229.65,229.94,229.65,229.85,4474.0,214.8085,215.0797,214.8085,214.9955,4474.0
2020-11-04 12:05:00,229.8,229.9,229.5,229.5,6485.0,214.9488,215.0423,214.6682,214.6682,6485.0
2020-11-04 12:10:00,229.58,229.99,229.42,229.85,6584.0,214.743,215.1265,214.5933,214.9955,6584.0
2020-11-04 12:15:00,229.96,230.1,229.65,229.97,15710.0,215.0984,215.2294,214.8085,215.1078,15710.0
2020-11-04 12:20:00,229.96,230.85,229.95,230.81,9249.0,215.0984,215.9309,215.0891,215.8935,9249.0
2020-11-04 12:25:00,230.74,230.9,230.33,230.41,8212.0,215.828,215.9777,215.4445,215.5194,8212.0
2020-11-04 12:30:00,230.54,230.86,230.53,230.8,4286.0,215.641,215.9403,215.6316,215.8842,4286.0
2020-11-04 12:35:00,230.86,230.88,230.57,230.63,8960.0,215.9403,215.959,215.669,215.7251,8960.0
2020-11-04 12:40:00,230.71,230.87,230.55,230.68,6076.0,215.8,215.9496,215.6503,215.7719,6076.0
2020-11-04 12:45:00,230.47,230.76,230.36,230.69,5100.0,215.5755,215.8467,215.4726,215.7813,5100.0
2020-11-04 12:50:00,230.69,230.81,230.46,230.49,9512.0,215.7813,215.8935,215.5661,215.5942,9512.0
2020-11-04 12:55:00,230.55,230.66,230.36,230.38,7089.0,215.6503,215.7532,215.4726,215.4913,7089.0
2020-11-04 13:00:00,230.44,230.56,229.92,229.98,8551.0,215.5474,215.6597,215.061,215.1171,8551.0
2020-11-04 13:05:00,230.01,230.04,229.65,229.83,5068.0,215.1452,215.1733,214.8085,214.9768,5068.0
2020-11-04 13:10:00,229.87,230.0,229.7,229.89,12511.0,215.0143,215.1359,214.8552,215.033,12511.0
2020-11-04 13:15:00,229.85,229.96,229.6,229.83,10621.0,214.9955,215.0984,214.7617,214.9768,10621.0
2020-11-04 13:20:00,229.73,229.94,229.56,229.89,5810.0,214.8833,215.0797,214.7243,215.033,5810.0
2020-11-04 13:25:00,229.81,230.02,229.75,229.93,6566.0,214.9581,215.1546,214.902,215.0704,6566.0
2020-11-04 13:30:00,229.94,230.47,229.84,230.39,9040.0,215.0797,215.5755,214.9862,215.5006,9040.0
2020-11-04 13:35:00,230.35,230.5,230.04,230.15,14845.0,215.4632,215.6035,215.1733,215.2762,14845.0
2020-11-04 13:40:00,230.2,230.34,229.11,229.4,10118.0,215.3229,215.4539,214.3034,214.5746,10118.0
2020-11-04 13:45:00,229.42,229.42,228.75,228.75,18643.0,214.5933,214.5933,213.9666,213.9666,18643.0
2020-11-04 13:50:00,228.9,229.25,228.79,228.96,10921.0,214.1069,214.4343,214.0041,214.1631,10921.0
2020-11-04 13:55:00,228.93,229.26,228.83,229.09,5239.0,214.135,214.4437,214.0415,214.2847,5239.0
2020-11-04 14:00:00,229.05,229.31,228.92,228.94,13523.0,214.2472,214.4904,214.1257,214.1444,13523.0
2020-11-04 14:05:00,228.9,229.26,228.8,229.04,7225.0,214.1069,214.4437,214.0134,214.2379,7225.0
2020-11-04 14:10:00,229.15,229.38,229.05,229.23,9782.0,214.3408,214.5559,214.2472,214.4156,9782.0
2020-11-04 14:15:00,229.28,229.33,228.71,228.94,11465.0,214.4624,214.5092,213.9292,214.1444,11465.0
2020-11-04 14:20:00,229.0,229.42,228.93,229.16,6152.0,214.2005,214.5933,214.135,214.3501,6152.0
2020-11-04 14:25:00,229.14,229.14,228.87,228.95,5584.0,214.3314,214.3314,214.0789,214.1537,5584.0
2020-11-04 14:30:00,228.95,229.16,228.85,228.94,6438.0,214.1537,214.3501,214.0602,214.1444,6438.0
2020-11-04 14:35:00,228.96,229.16,228.8,228.81,7704.0,214.1631,214.3501,214.0134,214.0228,7704.0
2020-11-04 14:40:00,228.75,228.82,228.25,228.4,7284.0,213.9666,214.0321,213.499,213.6393,7284.0
2020-11-04 14:45:00,228.43,228.68,228.3,228.42,9818.0,213.6673,213.9012,213.5457,213.658,9818.0
2020-11-04 14:50:00,228.57,228.92,228.57,228.76,4544.0,213.7983,214.1257,213.7983,213.976,4544.0
2020-11-04 14:55:00,228.71,228.84,228.54,228.58,5265.0,213.9292,214.0508,213.7702,213.8076,5265.0
2020-11-04 15:00:00,228.63,228.83,228.09,228.21,5379.0,213.8544,214.0415,213.3493,213.4615,5379.0
2020-11-04 15:05:00,228.19,228.35,227.84,228.23,6394.0,213.4428,213.5925,213.1154,213.4802,6394.0
2020-11-04 15:10:00,228.18,228.41,228.03,228.17,6120.0,213.4335,213.6486,213.2932,213.4241,6120.0
2020-11-04 15:15:00,228.04,228.09,227.67,227.69,10361.0,213.3025,213.3493,212.9564,212.9751,10361.0
2020-11-04 15:20:00,227.62,227.95,227.53,227.89,10158.0,212.9097,213.2183,212.8255,213.1622,10158.0
2020-11-04 15:25:00,227.89,228.03,227.41,227.42,6512.0,213.1622,213.2932,212.7132,212.7226,6512.0
2020-11-04 15:30:00,227.55,227.96,227.47,227.8,10142.0,212.8442,213.2277,212.7694,213.078,10142.0
2020-11-04 15:35:00,227.9,228.03,227.46,227.55,8630.0,213.1716,213.2932,212.76,212.8442,8630.0
2020-11-04 15:40:00,227.59,227.81,227.47,227.53,9377.0,212.8816,213.0874,212.7694,212.8255,9377.0
2020-11-04 15:45:00,227.5,228.01,227.31,227.58,15955.0,212.7974,213.2745,212.6197,212.8723,15955.0
2020-11-04 15:50:00,227.65,228.31,227.54,228.31,16170.0,212.9377,213.5551,212.8348,213.5551,16170.0
2020-11-04 15:55:00,228.35,228.35,227.42,227.79,113623.0,213.5925,213.5925,212.7226,213.0687,113623.0
2020-11-05 09:30:00,233.37,234.38,232.72,233.92,55035.0,218.2881,219.2328,217.6801,218.8025,55035.0
2020-11-05 09:35:00,233.77,234.05,233.07,233.37,11797.0,218.6622,218.9241,218.0074,218.2881,11797.0
2020-11-05 09:40:00,233.05,233.23,232.41,232.62,8534.0,217.9887,218.1571,217.3901,217.5865,8534.0
2020-11-05 09:45:00,232.68,233.73,232.66,233.25,13968.0,217.6427,218.6248,217.6239,218.1758,13968.0
2020-11-05 09:50:00,233.38,234.07,233.37,234.0,8804.0,218.2974,218.9428,218.2881,218.8773,8804.0
2020-11-05 09:55:00,234.03,234.07,233.45,233.46,10012.0,218.9054,218.9428,218.3629,218.3722,10012.0
2020-11-05 10:00:00,233.55,234.37,233.55,234.15,17814.0,218.4564,219.2234,218.4564,219.0177,17814.0
2020-11-05 10:05:00,234.23,234.95,234.23,234.72,15386.0,219.0925,219.766,219.0925,219.5508,15386.0
2020-11-05 10:10:00,234.82,235.49,234.75,235.23,49652.0,219.6444,220.2711,219.5789,220.0279,49652.0
2020-11-05 10:15:00,235.22,235.86,235.22,235.71,17654.0,220.0185,220.6171,220.0185,220.4768,17654.0
2020-11-05 10:20:00,235.7,236.12,235.38,235.9,27880.0,220.4675,220.8603,220.1682,220.6546,27880.0
2020-11-05 10:25:00,235.93,235.93,234.94,234.94,20185.0,220.6826,220.6826,219.7566,219.7566,20185.0
2020-11-05 10:30:00,234.85,235.29,234.45,234.59,17337.0,219.6724,220.084,219.2983,219.4292,17337.0
2020-11-05 10:35:00,234.59,235.11,234.27,234.27,12308.0,219.4292,219.9156,219.1299,219.1299,12308.0
2020-11-05 10:40:00,234.28,234.84,234.12,234.53,10792.0,219.1393,219.6631,218.9896,219.3731,10792.0
2020-11-05 10:45:00,234.4,234.83,234.21,234.77,11809.0,219.2515,219.6537,219.0738,219.5976,11809.0
2020-11-05 10:50:00,234.63,234.9,234.53,234.72,12189.0,219.4666,219.7192,219.3731,219.5508,12189.0
2020-11-05 10:55:00,234.78,234.97,234.34,234.97,11188.0,219.6069,219.7847,219.1954,219.7847,11188.0
2020-11-05 11:00:00,234.97,235.34,234.67,234.67,12932.0,219.7847,220.1307,219.504,219.504,12932.0
2020-11-05 11:05:00,234.75,234.86,234.62,234.75,5690.0,219.5789,219.6818,219.4573,219.5789,5690.0
2020-11-05 11:10:00,234.7,234.75,234.09,234.5,12316.0,219.5321,219.5789,218.9615,219.345,12316.0
2020-11-05 11:15:00,234.57,234.92,234.57,234.84,8940.0,219.4105,219.7379,219.4105,219.6631,8940.0
2020-11-05 11:20:00,234.85,235.31,234.62,235.25,14816.0,219.6724,220.1027,219.4573,220.0466,14816.0
2020-11-05 11:25:00,235.25,235.36,234.99,235.06,10917.0,220.0466,220.1495,219.8034,219.8688,10917.0
2020-11-05 11:30:00,235.12,235.43,235.05,235.43,10881.0,219.925,220.2149,219.8595,220.2149,10881.0
2020-11-05 11:35:00,235.31,235.39,234.74,234.83,16729.0,220.1027,220.1775,219.5695,219.6537,16729.0
2020-11-05 11:40:00,234.9,235.06,234.32,234.51,14036.0,219.7192,219.8688,219.1767,219.3544,14036.0
2020-11-05 11:45:00,234.47,234.89,234.45,234.89,10977.0,219.317,219.7098,219.2983,219.7098,10977.0
2020-11-05 11:50:00,234.9,234.91,234.43,234.44,8572.0,219.7192,219.7285,219.2796,219.2889,8572.0
2020-11-05 11:55:00,234.44,234.61,234.27,234.42,6232.0,219.2889,219.4479,219.1299,219.2702,6232.0
2020-11-05 12:00:00,234.38,234.9,234.34,234.76,9780.0,219.2328,219.7192,219.1954,219.5882,9780.0
2020-11-05 12:05:00,234.86,235.2,234.66,235.2,13045.0,219.6818,219.9998,219.4947,219.9998,13045.0
2020-11-05 12:10:00,235.21,235.44,234.89,234.96,7533.0,220.0091,220.2243,219.7098,219.7753,7533.0
2020-11-05 12:15:00,234.9,234.98,234.28,234.41,7311.0,219.7192,219.794,219.1393,219.2608,7311.0
2020-11-05 12:20:00,234.45,234.48,233.61,233.81,11962.0,219.2983,219.3263,218.5126,218.6996,11962.0
2020-11-05 12:25:00,233.78,234.02,233.65,233.76,6925.0,218.6716,218.8961,218.55,218.6529,6925.0
2020-11-05 12:30:00,233.74,234.39,233.73,234.23,5648.0,218.6341,219.2421,218.6248,219.0925,5648.0
2020-11-05 12:35:00,234.21,234.71,234.2,234.69,6235.0,219.0738,219.5415,219.0644,219.5228,6235.0
2020-11-05 12:40:00,234.64,234.75,234.34,234.67,6866.0,219.476,219.5789,219.1954,219.504,6866.0
2020-11-05 12:45:00,234.72,234.88,234.67,234.8,4327.0,219.5508,219.7005,219.504,219.6256,4327.0
2020-11-05 12:50:00,234.8,234.98,234.76,234.94,5568.0,219.6256,219.794,219.5882,219.7566,5568.0
2020-11-05 12:55:00,234.95,235.01,234.84,234.86,7148.0,219.766,219.8221,219.6631,219.6818,7148.0
2020-11-05 13:00:00,235.0,235.48,235.0,235.33,8744.0,219.8127,220.2617,219.8127,220.1214,8744.0
2020-11-05 13:05:00,235.35,235.49,235.3,235.47,4138.0,220.1401,220.2711,220.0933,220.2523,4138.0
2020-11-05 13:10:00,235.49,235.79,235.49,235.66,6465.0,220.2711,220.5517,220.2711,220.4301,6465.0
2020-11-05 13:15:00,235.61,235.78,235.47,235.66,9191.0,220.3833,220.5423,220.2523,220.4301,9191.0
2020-11-05 13:20:00,235.62,235.76,235.49,235.59,5221.0,220.3927,220.5236,220.2711,220.3646,5221.0
2020-11-05 13:25:00,235.5,235.5,235.24,235.34,4504.0,220.2804,220.2804,220.0372,220.1307,4504.0
2020-11-05 13:30:00,235.39,235.69,235.22,235.59,6437.0,220.1775,220.4581,220.0185,220.3646,6437.0
2020-11-05 13:35:00,235.59,235.79,235.59,235.7,8821.0,220.3646,220.5517,220.3646,220.4675,8821.0
2020-11-05 13:40:00,235.65,235.89,235.65,235.89,6109.0,220.4207,220.6452,220.4207,220.6452,6109.0
2020-11-05 13:45:00,235.87,235.87,235.6,235.64,10652.0,220.6265,220.6265,220.3739,220.4114,10652.0
2020-11-05 13:50:00,235.65,235.72,235.41,235.63,6887.0,220.4207,220.4862,220.1962,220.402,6887.0
2020-11-05 13:55:00,235.52,235.53,235.28,235.28,4850.0,220.2991,220.3085,220.0746,220.0746,4850.0
2020-11-05 14:00:00,235.28,235.86,235.28,235.68,6232.0,220.0746,220.6171,220.0746,220.4488,6232.0
2020-11-05 14:05:00,235.86,235.86,235.43,235.51,9004.0,220.6171,220.6171,220.2149,220.2898,9004.0
2020-11-05 14:10:00,235.59,235.69,235.13,235.13,7426.0,220.3646,220.4581,219.9343,219.9343,7426.0
2020-11-05 14:15:00,235.24,235.42,235.24,235.28,6029.0,220.0372,220.2056,220.0372,220.0746,6029.0
2020-11-05 14:20:00,235.28,235.54,235.26,235.53,4727.0,220.0746,220.3178,220.0559,220.3085,4727.0
2020-11-05 14:25:00,235.48,235.66,235.44,235.65,6587.0,220.2617,220.4301,220.2243,220.4207,6587.0
2020-11-05 14:30:00,235.68,235.81,235.53,235.68,11497.0,220.4488,220.5704,220.3085,220.4488,11497.0
2020-11-05 14:35:00,235.69,235.69,235.18,235.31,7690.0,220.4581,220.4581,219.9811,220.1027,7690.0
2020-11-05 14:40:00,235.38,235.88,235.32,235.83,9428.0,220.1682,220.6358,220.112,220.5891,9428.0
2020-11-05 14:45:00,235.9,235.9,235.31,235.31,15649.0,220.6546,220.6546,220.1027,220.1027,15649.0
2020-11-05 14:50:00,235.38,235.43,235.11,235.43,5361.0,220.1682,220.2149,219.9156,220.2149,5361.0
2020-11-05 14:55:00,235.36,235.7,235.22,235.7,8125.0,220.1495,220.4675,220.0185,220.4675,8125.0
2020-11-05 15:00:00,235.59,235.61,235.28,235.38,7173.0,220.3646,220.3833,220.0746,220.1682,7173.0
2020-11-05 15:05:00,235.28,235.4,235.08,235.08,8376.0,220.0746,220.1869,219.8875,219.8875,8376.0
2020-11-05 15:10:00,235.28,235.28,234.46,234.46,7331.0,220.0746,220.0746,219.3076,219.3076,7331.0
2020-11-05 15:15:00,234.44,234.65,234.25,234.25,8493.0,219.2889,219.4853,219.1112,219.1112,8493.0
2020-11-05 15:20:00,234.24,234.8,234.19,234.69,6984.0,219.1018,219.6256,219.0551,219.5228,6984.0
2020-11-05 15:25:00,234.65,234.74,234.3,234.43,8195.0,219.4853,219.5695,219.158,219.2796,8195.0
2020-11-05 15:30:00,234.44,234.55,233.98,234.08,9654.0,219.2889,219.3918,218.8586,218.9522,9654.0
2020-11-05 15:35:00,234.04,234.13,233.59,233.79,14442.0,218.9148,218.9989,218.4938,218.6809,14442.0
2020-11-05 15:40:00,233.88,234.08,233.47,233.74,19873.0,218.7651,218.9522,218.3816,218.6341,19873.0
2020-11-05 15:45:00,233.73,233.91,233.59,233.89,42597.0,218.6248,218.7932,218.4938,218.7745,42597.0
2020-11-05 15:50:00,233.81,234.28,233.7,234.28,18127.0,218.6996,219.1393,218.5967,219.1393,18127.0
2020-11-05 15:55:00,234.26,234.49,233.99,233.99,50315.0,219.1205,219.3357,218.868,218.868,50315.0
2020-11-06 09:30:00,235.01,235.43,233.07,233.47,57577.0,219.8221,220.2149,218.0074,218.3816,57577.0
2020-11-06 09:35:00,233.56,233.57,232.2,232.2,8446.0,218.4658,218.4751,217.1937,217.1937,8446.0
2020-11-06 09:40:00,232.17,232.6,231.89,232.37,4985.0,217.1656,217.5678,216.9037,217.3527,4985.0
2020-11-06 09:45:00,232.39,232.6,231.98,232.49,8876.0,217.3714,217.5678,216.9879,217.4649,8876.0
2020-11-06 09:50:00,232.33,232.46,231.62,231.73,16973.0,217.3153,217.4369,216.6512,216.754,16973.0
2020-11-06 09:55:00,231.73,231.74,231.07,231.63,9457.0,216.754,216.7634,216.1367,216.6605,9457.0
2020-11-06 10:00:00,231.51,232.29,231.47,232.14,8149.0,216.5483,217.2779,216.5109,217.1376,8149.0
2020-11-06 10:05:00,232.23,233.13,232.23,233.08,8621.0,217.2217,218.0636,217.2217,218.0168,8621.0
2020-11-06 10:10:00,233.08,234.1,233.08,234.06,20597.0,218.0168,218.9709,218.0168,218.9335,20597.0
2020-11-06 10:15:00,234.08,234.39,234.04,234.28,6877.0,218.9522,219.2421,218.9148,219.1393,6877.0
2020-11-06 10:20:00,234.25,234.94,234.19,234.65,10333.0,219.1112,219.7566,219.0551,219.4853,10333.0
2020-11-06 10:25:00,234.67,234.91,234.48,234.61,14748.0,219.504,219.7285,219.3263,219.4479,14748.0
2020-11-06 10:30:00,234.65,234.71,234.41,234.54,7247.0,219.4853,219.5415,219.2608,219.3824,7247.0
2020-11-06 10:35:00,234.5,234.9,234.43,234.44,5302.0,219.345,219.7192,219.2796,219.2889,5302.0
2020-11-06 10:40:00,234.39,234.77,234.34,234.77,9100.0,219.2421,219.5976,219.1954,219.5976,9100.0
2020-11-06 10:45:00,234.65,235.0,234.53,235.0,8850.0,219.4853,219.8127,219.3731,219.8127,8850.0
2020-11-06 10:50:00,235.07,235.32,234.82,235.18,6479.0,219.8782,220.112,219.6444,219.9811,6479.0
2020-11-06 10:55:00,235.1,235.3,234.24,234.41,5776.0,219.9063,220.0933,219.1018,219.2608,5776.0
2020-11-06 11:00:00,234.04,235.2,234.04,234.85,6662.0,218.9148,219.9998,218.9148,219.6724,6662.0
2020-11-06 11:05:00,234.84,235.2,234.58,235.2,14200.0,219.6631,219.9998,219.4199,219.9998,14200.0
2020-11-06 11:10:00,235.19,235.19,234.56,234.91,8040.0,219.9904,219.9904,219.4012,219.7285,8040.0
2020-11-06 11:15:00,234.84,235.23,234.38,234.97,6716.0,219.6631,220.0279,219.2328,219.7847,6716.0
2020-11-06 11:20:00,234.97,234.97,234.55,234.64,12268.0,219.7847,219.7847,219.3918,219.476,12268.0
2020-11-06 11:25:00,235.01,235.33,234.64,235.03,8605.0,219.8221,220.1214,219.476,219.8408,8605.0
2020-11-06 11:30:00,235.24,235.34,234.86,235.09,9868.0,220.0372,220.1307,219.6818,219.8969,9868.0
2020-11-06 11:35:00,235.13,235.86,235.13,235.65,14713.0,219.9343,220.6171,219.9343,220.4207,14713.0
2020-11-06 11:40:00,235.79,235.79,235.52,235.66,4241.0,220.5517,220.5517,220.2991,220.4301,4241.0
2020-11-06 11:45:00,235.47,235.75,235.45,235.66,2961.0,220.2523,220.5143,220.2336,220.4301,2961.0
2020-11-06 11:50:00,235.74,236.05,235.56,235.82,6176.0,220.5049,220.7949,220.3365,220.5797,6176.0
2020-11-06 11:55:00,235.64,235.8,235.33,235.8,3824.0,220.4114,220.561,220.1214,220.561,3824.0
2020-11-06 12:00:00,235.78,236.01,235.78,235.8,5441.0,220.5423,220.7574,220.5423,220.561,5441.0
2020-11-06 12:05:00,235.8,235.85,235.37,235.42,4300.0,220.561,220.6078,220.1588,220.2056,4300.0
2020-11-06 12:10:00,235.48,235.81,235.19,235.43,8577.0,220.2617,220.5704,219.9904,220.2149,8577.0
2020-11-06 12:15:00,235.46,235.58,235.15,235.32,12089.0,220.243,220.3552,219.953,220.112,12089.0
2020-11-06 12:20:00,235.43,235.49,235.21,235.23,4572.0,220.2149,220.2711,220.0091,220.0279,4572.0
2020-11-06 12:25:00,235.2,235.45,235.18,235.25,4401.0,219.9998,220.2336,219.9811,220.0466,4401.0
2020-11-06 12:30:00,235.36,235.69,235.28,235.41,5914.0,220.1495,220.4581,220.0746,220.1962,5914.0
2020-11-06 12:35:00,235.41,235.45,235.15,235.32,4612.0,220.1962,220.2336,219.953,220.112,4612.0
2020-11-06 12:40:00,235.31,235.64,235.3,235.48,5790.0,220.1027,220.4114,220.0933,220.2617,5790.0
2020-11-06 12:45:00,235.54,235.7,235.34,235.67,3401.0,220.3178,220.4675,220.1307,220.4394,3401.0
2020-11-06 12:50:00,235.69,235.86,235.69,235.81,6068.0,220.4581,220.6171,220.4581,220.5704,6068.0
2020-11-06 12:55:00,235.82,235.97,235.75,235.9,4792.0,220.5797,220.72,220.5143,220.6546,4792.0
2020-11-06 13:00:00,235.92,236.34,235.83,235.95,11537.0,220.6733,221.0661,220.5891,220.7013,11537.0
2020-11-06 13:05:00,235.99,236.05,235.86,236.05,8325.0,220.7387,220.7949,220.6171,220.7949,8325.0
2020-11-06 13:10:00,236.04,236.35,236.0,236.3,9406.0,220.7855,221.0755,220.7481,221.0287,9406.0
2020-11-06 13:15:00,236.31,236.31,236.09,236.2,2834.0,221.0381,221.0381,220.8323,220.9352,2834.0
2020-11-06 13:20:00,236.23,236.24,235.97,236.13,4899.0,220.9632,220.9726,220.72,220.8697,4899.0
2020-11-06 13:25:00,236.19,236.29,236.12,236.18,3899.0,220.9258,221.0194,220.8603,220.9165,3899.0
2020-11-06 13:30:00,236.11,236.24,236.07,236.11,4679.0,220.851,220.9726,220.8136,220.851,4679.0
2020-11-06 13:35:00,236.12,236.31,236.0,236.17,5278.0,220.8603,221.0381,220.7481,220.9071,5278.0
2020-11-06 13:40:00,236.21,236.28,236.06,236.16,3079.0,220.9445,221.01,220.8042,220.8978,3079.0
2020-11-06 13:45:00,236.2,236.4,236.15,236.23,7081.0,220.9352,221.1222,220.8884,220.9632,7081.0
2020-11-06 13:50:00,236.35,236.55,236.31,236.4,4319.0,221.0755,221.2625,221.0381,221.1222,4319.0
2020-11-06 13:55:00,236.44,236.45,236.19,236.19,3791.0,221.1597,221.169,220.9258,220.9258,3791.0
2020-11-06 14:00:00,236.24,236.37,236.09,236.11,5781.0,220.9726,221.0942,220.8323,220.851,5781.0
2020-11-06 14:05:00,236.15,236.4,236.09,236.36,6195.0,220.8884,221.1222,220.8323,221.0848,6195.0
2020-11-06 14:10:00,236.28,236.5,236.28,236.5,4273.0,221.01,221.2158,221.01,221.2158,4273.0
2020-11-06 14:15:00,236.41,236.58,236.3,236.31,5285.0,221.1316,221.2906,221.0287,221.0381,5285.0
2020-11-06 14:20:00,236.29,236.4,236.24,236.3,4215.0,221.0194,221.1222,220.9726,221.0287,4215.0
2020-11-06 14:25:00,236.26,236.45,236.24,236.29,13386.0,220.9913,221.169,220.9726,221.0194,13386.0
2020-11-06 14:30:00,236.34,236.63,236.26,236.63,4491.0,221.0661,221.3374,220.9913,221.3374,4491.0
2020-11-06 14:35:00,236.65,236.68,236.28,236.29,3935.0,221.3561,221.3841,221.01,221.0194,3935.0
2020-11-06 14:40:00,236.27,236.41,236.0,236.0,4426.0,221.0006,221.1316,220.7481,220.7481,4426.0
2020-11-06 14:45:00,235.99,236.14,235.85,235.96,5072.0,220.7387,220.879,220.6078,220.7107,5072.0
2020-11-06 14:50:00,235.99,236.2,235.97,236.11,2901.0,220.7387,220.9352,220.72,220.851,2901.0
2020-11-06 14:55:00,236.07,236.19,235.83,236.19,3368.0,220.8136,220.9258,220.5891,220.9258,3368.0
2020-11-06 15:00:00,236.0,236.0,235.53,235.65,6519.0,220.7481,220.7481,220.3085,220.4207,6519.0
2020-11-06 15:05:00,235.64,235.82,235.53,235.77,5164.0,220.4114,220.5797,220.3085,220.533,5164.0
2020-11-06 15:10:00,235.73,236.03,235.64,235.86,7001.0,220.4955,220.7762,220.4114,220.6171,7001.0
2020-11-06 15:15:00,235.91,236.03,235.82,235.93,7026.0,220.6639,220.7762,220.5797,220.6826,7026.0
2020-11-06 15:20:00,236.03,236.27,235.85,236.13,7532.0,220.7762,221.0006,220.6078,220.8697,7532.0
2020-11-06 15:25:00,236.12,236.43,236.09,236.19,8173.0,220.8603,221.1503,220.8323,220.9258,8173.0
2020-11-06 15:30:00,236.23,236.67,236.23,236.36,12869.0,220.9632,221.3748,220.9632,221.0848,12869.0
2020-11-06 15:35:00,236.34,236.34,236.1,236.16,16053.0,221.0661,221.0661,220.8416,220.8978,16053.0
2020-11-06 15:40:00,236.16,236.58,236.14,236.41,19648.0,220.8978,221.2906,220.879,221.1316,19648.0
2020-11-06 15:45:00,236.39,236.75,236.37,236.73,19423.0,221.1129,221.4496,221.0942,221.4309,19423.0
2020-11-06 15:50:00,236.74,237.0,236.59,236.88,41359.0,221.4403,221.6835,221.3,221.5712,41359.0
2020-11-06 15:55:00,236.84,236.88,235.84,236.17,58200.0,221.5338,221.5712,220.5984,220.9071,58200.0
2020-11-09 09:30:00,239.89,246.71,239.66,246.33,160340.0,224.3867,230.7659,224.1716,230.4105,160340.0
2020-11-09 09:35:00,246.15,248.0,245.78,246.0,41295.0,230.2421,231.9726,229.896,230.1018,41295.0
2020-11-09 09:40:00,246.0,246.88,245.02,245.45,32084.0,230.1018,230.925,229.1852,229.5874,32084.0
2020-11-09 09:45:00,245.22,246.47,245.1,245.67,31865.0,229.3722,230.5415,229.26,229.7932,31865.0
2020-11-09 09:50:00,245.62,245.62,242.57,243.5,35739.0,229.7464,229.7464,226.8935,227.7634,35739.0
2020-11-09 09:55:00,243.4,243.5,242.14,242.97,26110.0,227.6699,227.7634,226.4913,227.2676,26110.0
2020-11-09 10:00:00,243.05,245.49,243.03,245.32,44723.0,227.3425,229.6248,227.3238,229.4658,44723.0
2020-11-09 10:05:00,245.27,245.34,244.39,244.89,30178.0,229.419,229.4845,228.5959,229.0636,30178.0
2020-11-09 10:10:00,244.77,245.56,244.71,245.31,41778.0,228.9513,229.6903,228.8952,229.4564,41778.0
2020-11-09 10:15:00,245.45,246.27,244.77,246.17,31404.0,229.5874,230.3544,228.9513,230.2608,31404.0
2020-11-09 10:20:00,246.27,246.74,245.59,246.04,18321.0,230.3544,230.794,229.7183,230.1392,18321.0
2020-11-09 10:25:00,246.11,246.42,245.51,245.61,17920.0,230.2047,230.4947,229.6435,229.737,17920.0
2020-11-09 10:30:00,245.62,246.08,245.31,245.65,21102.0,229.7464,230.1767,229.4564,229.7744,21102.0
2020-11-09 10:35:00,245.53,245.53,244.49,244.56,15227.0,229.6622,229.6622,228.6894,228.7549,15227.0
2020-11-09 10:40:00,244.64,245.25,244.26,244.6,23484.0,228.8297,229.4003,228.4743,228.7923,23484.0
2020-11-09 10:45:00,244.51,244.6,243.25,243.65,22036.0,228.7081,228.7923,227.5295,227.9037,22036.0
2020-11-09 10:50:00,243.78,244.19,243.3,244.03,21713.0,228.0253,228.4088,227.5763,228.2591,21713.0
2020-11-09 10:55:00,244.03,244.79,243.55,244.78,23510.0,228.2591,228.97,227.8102,228.9607,23510.0
2020-11-09 11:00:00,244.64,244.94,244.13,244.15,14888.0,228.8297,229.1103,228.3527,228.3714,14888.0
2020-11-09 11:05:00,244.04,244.48,243.48,244.31,27553.0,228.2685,228.6801,227.7447,228.521,27553.0
2020-11-09 11:10:00,244.27,244.43,243.57,243.88,15435.0,228.4836,228.6333,227.8289,228.1188,15435.0
2020-11-09 11:15:00,243.75,244.42,243.08,243.51,18783.0,227.9972,228.6239,227.3705,227.7727,18783.0
2020-11-09 11:20:00,243.52,244.71,243.22,244.45,15772.0,227.7821,228.8952,227.5015,228.652,15772.0
2020-11-09 11:25:00,244.21,244.98,243.56,244.9,17772.0,228.4275,229.1477,227.8195,229.0729,17772.0
2020-11-09 11:30:00,244.91,245.17,244.32,244.56,12605.0,229.0823,229.3255,228.5304,228.7549,12605.0
2020-11-09 11:35:00,244.56,244.97,244.41,244.69,15719.0,228.7549,229.1384,228.6146,228.8765,15719.0
2020-11-09 11:40:00,244.67,244.79,244.31,244.73,12266.0,228.8578,228.97,228.521,228.9139,12266.0
2020-11-09 11:45:00,244.67,244.84,244.09,244.09,13922.0,228.8578,229.0168,228.3153,228.3153,13922.0
2020-11-09 11:50:00,244.01,244.57,243.49,244.2,11478.0,228.2404,228.7642,227.754,228.4182,11478.0
2020-11-09 11:55:00,244.29,244.35,243.61,243.79,23312.0,228.5023,228.5585,227.8663,228.0347,23312.0
2020-11-09 12:00:00,243.92,244.69,243.92,244.5,8518.0,228.1562,228.8765,228.1562,228.6988,8518.0
2020-11-09 12:05:00,244.63,245.0,244.34,244.5,18081.0,228.8204,229.1665,228.5491,228.6988,18081.0
2020-11-09 12:10:00,244.48,244.92,243.87,244.46,18818.0,228.6801,229.0916,228.1095,228.6614,18818.0
2020-11-09 12:15:00,244.5,244.68,244.2,244.65,9126.0,228.6988,228.8671,228.4182,228.8391,9126.0
2020-11-09 12:20:00,244.7,244.99,244.39,244.91,39328.0,228.8858,229.1571,228.5959,229.0823,39328.0
2020-11-09 12:25:00,244.98,245.41,244.98,245.25,12466.0,229.1477,229.55,229.1477,229.4003,12466.0
2020-11-09 12:30:00,245.2,245.72,244.87,245.55,18823.0,229.3535,229.8399,229.0449,229.6809,18823.0
2020-11-09 12:35:00,245.48,245.63,245.2,245.43,11743.0,229.6154,229.7557,229.3535,229.5687,11743.0
2020-11-09 12:40:00,245.45,245.51,245.1,245.32,10390.0,229.5874,229.6435,229.26,229.4658,10390.0
2020-11-09 12:45:00,245.33,245.62,245.24,245.34,10057.0,229.4751,229.7464,229.3909,229.4845,10057.0
2020-11-09 12:50:00,245.4,245.6,244.84,245.02,11488.0,229.5406,229.7277,229.0168,229.1852,11488.0
2020-11-09 12:55:00,244.96,245.5,244.84,245.25,11894.0,229.129,229.6341,229.0168,229.4003,11894.0
2020-11-09 13:00:00,245.47,245.8,245.24,245.46,19214.0,229.6061,229.9148,229.3909,229.5967,19214.0
2020-11-09 13:05:00,245.49,245.84,245.49,245.81,14479.0,229.6248,229.9522,229.6248,229.9241,14479.0
2020-11-09 13:10:00,245.78,245.86,245.6,245.77,5200.0,229.896,229.9709,229.7277,229.8867,5200.0
2020-11-09 13:15:00,245.73,245.8,245.39,245.39,6863.0,229.8493,229.9148,229.5312,229.5312,6863.0
2020-11-09 13:20:00,245.33,245.43,245.06,245.27,12742.0,229.4751,229.5687,229.2226,229.419,12742.0
2020-11-09 13:25:00,245.3,245.39,245.03,245.16,7818.0,229.4471,229.5312,229.1945,229.3161,7818.0
2020-11-09 13:30:00,245.21,245.54,245.19,245.53,10438.0,229.3629,229.6716,229.3442,229.6622,10438.0
2020-11-09 13:35:00,245.47,245.75,245.35,245.45,12125.0,229.6061,229.868,229.4938,229.5874,12125.0
2020-11-09 13:40:00,245.39,245.61,245.21,245.46,10299.0,229.5312,229.737,229.3629,229.5967,10299.0
2020-11-09 13:45:00,245.6,245.74,245.35,245.74,8429.0,229.7277,229.8586,229.4938,229.8586,8429.0
2020-11-09 13:50:00,245.69,245.86,245.31,245.55,10388.0,229.8119,229.9709,229.4564,229.6809,10388.0
2020-11-09 13:55:00,245.48,245.54,245.27,245.42,9986.0,229.6154,229.6716,229.419,229.5593,9986.0
2020-11-09 14:00:00,245.38,245.75,245.25,245.48,18173.0,229.5219,229.868,229.4003,229.6154,18173.0
2020-11-09 14:05:00,245.47,245.54,245.18,245.18,7051.0,229.6061,229.6716,229.3348,229.3348,7051.0
2020-11-09 14:10:00,245.17,245.3,244.97,245.07,10007.0,229.3255,229.4471,229.1384,229.2319,10007.0
2020-11-09 14:15:00,245.07,245.33,244.89,245.19,12955.0,229.2319,229.4751,229.0636,229.3442,12955.0
2020-11-09 14:20:00,245.03,245.18,244.5,244.69,9624.0,229.1945,229.3348,228.6988,228.8765,9624.0
2020-11-09 14:25:00,244.69,245.02,244.66,244.76,13223.0,228.8765,229.1852,228.8484,228.942,13223.0
2020-11-09 14:30:00,244.7,244.74,244.13,244.24,10228.0,228.8858,228.9233,228.3527,228.4556,10228.0
2020-11-09 14:35:00,244.23,244.92,244.21,244.75,14015.0,228.4462,229.0916,228.4275,228.9326,14015.0
2020-11-09 14:40:00,244.82,245.11,244.67,245.02,15993.0,228.9981,229.2693,228.8578,229.1852,15993.0
2020-11-09 14:45:00,244.94,245.28,244.76,245.26,15339.0,229.1103,229.4284,228.942,229.4096,15339.0
2020-11-09 14:50:00,245.22,245.43,244.86,245.05,17297.0,229.3722,229.5687,229.0355,229.2132,17297.0
2020-11-09 14:55:00,245.15,245.34,245.0,245.09,23116.0,229.3068,229.4845,229.1665,229.2506,23116.0
2020-11-09 15:00:00,245.16,245.59,244.98,245.44,20883.0,229.3161,229.7183,229.1477,229.578,20883.0
2020-11-09 15:05:00,245.42,245.54,244.98,245.08,8138.0,229.5593,229.6716,229.1477,229.2413,8138.0
2020-11-09 15:10:00,245.09,245.16,244.36,244.5,11526.0,229.2506,229.3161,228.5678,228.6988,11526.0
2020-11-09 15:15:00,244.55,245.14,244.42,244.47,17291.0,228.7455,229.2974,228.6239,228.6707,17291.0
2020-11-09 15:20:00,244.38,244.4,243.69,244.14,12876.0,228.5865,228.6052,227.9411,228.362,12876.0
2020-11-09 15:25:00,244.11,244.22,243.31,243.53,13982.0,228.334,228.4369,227.5857,227.7915,13982.0
2020-11-09 15:30:00,243.6,244.51,243.59,243.99,24812.0,227.8569,228.7081,227.8476,228.2217,24812.0
2020-11-09 15:35:00,244.09,244.49,243.81,244.49,22817.0,228.3153,228.6894,228.0534,228.6894,22817.0
2020-11-09 15:40:00,244.4,244.47,243.68,243.92,27619.0,228.6052,228.6707,227.9318,228.1562,27619.0
2020-11-09 15:45:00,243.9,243.98,242.81,242.82,39764.0,228.1375,228.2124,227.118,227.1273,39764.0
2020-11-09 15:50:00,242.32,242.77,241.35,241.44,67241.0,226.6597,227.0806,225.7523,225.8365,67241.0
2020-11-09 15:55:00,241.37,241.37,239.9,240.22,179344.0,225.771,225.771,224.396,224.6954,179344.0
2020-11-10 09:30:00,238.61,239.35,238.51,238.78,61685.0,223.1894,223.8816,223.0959,223.3484,61685.0
2020-11-10 09:35:00,238.98,239.5,237.63,237.64,43168.0,223.5355,224.0219,222.2728,222.2821,43168.0
2020-11-10 09:40:00,237.66,238.05,236.78,236.91,31880.0,222.3008,222.6656,221.4777,221.5993,31880.0
2020-11-10 09:45:00,236.9,237.45,235.89,237.45,28462.0,221.5899,222.1044,220.6452,222.1044,28462.0
2020-11-10 09:50:00,237.29,237.95,237.07,237.85,17749.0,221.9547,222.5721,221.7489,222.4785,17749.0
2020-11-10 09:55:00,237.73,238.83,237.71,238.83,21521.0,222.3663,223.3952,222.3476,223.3952,21521.0
2020-11-10 10:00:00,238.68,239.12,237.96,239.12,19455.0,223.2549,223.6665,222.5814,223.6665,19455.0
2020-11-10 10:05:00,239.06,239.22,237.95,238.46,18070.0,223.6103,223.76,222.5721,223.0491,18070.0
2020-11-10 10:10:00,238.7,238.88,237.92,237.93,15278.0,223.2736,223.442,222.544,222.5534,15278.0
2020-11-10 10:15:00,237.85,237.93,237.41,237.62,18217.0,222.4785,222.5534,222.067,222.2634,18217.0
2020-11-10 10:20:00,237.47,237.65,236.61,236.68,17794.0,222.1231,222.2915,221.3187,221.3841,17794.0
2020-11-10 10:25:00,236.72,236.85,236.36,236.65,12427.0,221.4216,221.5432,221.0848,221.3561,12427.0
2020-11-10 10:30:00,236.71,237.24,236.64,236.89,18617.0,221.4122,221.908,221.3467,221.5806,18617.0
2020-11-10 10:35:00,236.75,237.14,236.28,236.34,18215.0,221.4496,221.8144,221.01,221.0661,18215.0
2020-11-10 10:40:00,236.38,236.88,235.82,235.99,18240.0,221.1035,221.5712,220.5797,220.7387,18240.0
2020-11-10 10:45:00,236.06,236.41,235.92,236.41,22672.0,220.8042,221.1316,220.6733,221.1316,22672.0
2020-11-10 10:50:00,236.45,236.61,235.58,235.88,29069.0,221.169,221.3187,220.3552,220.6358,29069.0
2020-11-10 10:55:00,235.87,236.18,235.76,235.79,23127.0,220.6265,220.9165,220.5236,220.5517,23127.0
2020-11-10 11:00:00,235.79,236.2,235.61,236.2,25956.0,220.5517,220.9352,220.3833,220.9352,25956.0
2020-11-10 11:05:00,236.17,236.82,236.17,236.78,16663.0,220.9071,221.5151,220.9071,221.4777,16663.0
2020-11-10 11:10:00,236.74,236.85,236.63,236.81,11218.0,221.4403,221.5432,221.3374,221.5057,11218.0
2020-11-10 11:15:00,236.87,236.95,236.09,236.1,19304.0,221.5619,221.6367,220.8323,220.8416,19304.0
2020-11-10 11:20:00,236.08,236.37,235.85,236.35,15075.0,220.8229,221.0942,220.6078,221.0755,15075.0
2020-11-10 11:25:00,236.44,237.5,236.44,237.42,9988.0,221.1597,222.1512,221.1597,222.0763,9988.0
2020-11-10 11:30:00,237.38,237.72,237.33,237.52,13924.0,222.0389,222.3569,221.9921,222.1699,13924.0
2020-11-10 11:35:00,237.48,237.85,237.25,237.85,9089.0,222.1324,222.4785,221.9173,222.4785,9089.0
2020-11-10 11:40:00,237.84,238.6,237.78,238.5,12401.0,222.4692,223.1801,222.4131,223.0865,12401.0
2020-11-10 11:45:00,238.55,238.86,238.33,238.66,8718.0,223.1333,223.4233,222.9275,223.2362,8718.0
2020-11-10 11:50:00,238.49,238.5,238.09,238.4,13832.0,223.0772,223.0865,222.703,222.993,13832.0
2020-11-10 11:55:00,238.35,238.87,238.28,238.42,9947.0,222.9462,223.4326,222.8807,223.0117,9947.0
2020-11-10 12:00:00,238.45,239.19,238.28,239.06,13350.0,223.0398,223.7319,222.8807,223.6103,13350.0
2020-11-10 12:05:00,239.02,239.54,238.86,239.35,11577.0,223.5729,224.0593,223.4233,223.8816,11577.0
2020-11-10 12:10:00,239.42,239.61,239.25,239.39,6335.0,223.9471,224.1248,223.7881,223.919,6335.0
2020-11-10 12:15:00,239.39,239.56,239.19,239.5,5417.0,223.919,224.078,223.7319,224.0219,5417.0
2020-11-10 12:20:00,239.5,239.5,238.99,239.06,3708.0,224.0219,224.0219,223.5449,223.6103,3708.0
2020-11-10 12:25:00,239.03,239.05,238.63,238.68,3937.0,223.5823,223.601,223.2081,223.2549,3937.0
2020-11-10 12:30:00,238.72,238.88,238.62,238.69,3369.0,223.2923,223.442,223.1988,223.2642,3369.0
2020-11-10 12:35:00,238.63,238.63,238.0,238.2,58660.0,223.2081,223.2081,222.6188,222.8059,58660.0
2020-11-10 12:40:00,238.15,238.53,238.13,238.53,6799.0,222.7591,223.1146,222.7404,223.1146,6799.0
2020-11-10 12:45:00,238.52,238.8,238.33,238.53,9313.0,223.1052,223.3671,222.9275,223.1146,9313.0
2020-11-10 12:50:00,238.48,238.48,238.14,238.14,6435.0,223.0678,223.0678,222.7498,222.7498,6435.0
2020-11-10 12:55:00,238.19,238.3,237.87,237.97,3785.0,222.7966,222.8995,222.4972,222.5908,3785.0
2020-11-10 13:00:00,237.92,238.1,237.92,238.01,6143.0,222.544,222.7124,222.544,222.6282,6143.0
2020-11-10 13:05:00,238.08,238.14,237.81,237.89,3353.0,222.6937,222.7498,222.4411,222.5159,3353.0
2020-11-10 13:10:00,237.88,237.96,237.52,237.54,3147.0,222.5066,222.5814,222.1699,222.1886,3147.0
2020-11-10 13:15:00,237.56,237.69,237.36,237.69,4454.0,222.2073,222.3289,222.0202,222.3289,4454.0
2020-11-10 13:20:00,237.66,237.66,237.06,237.07,10213.0,222.3008,222.3008,221.7396,221.7489,10213.0
2020-11-10 13:25:00,236.94,237.06,236.78,237.05,7282.0,221.6273,221.7396,221.4777,221.7302,7282.0
2020-11-10 13:30:00,236.94,237.09,236.82,236.88,8266.0,221.6273,221.7677,221.5151,221.5712,8266.0
2020-11-10 13:35:00,236.94,237.61,236.94,237.61,5679.0,221.6273,222.254,221.6273,222.254,5679.0
2020-11-10 13:40:00,237.61,237.62,237.24,237.41,9744.0,222.254,222.2634,221.908,222.067,9744.0
2020-11-10 13:45:00,237.44,237.44,237.15,237.36,7102.0,222.095,222.095,221.8238,222.0202,7102.0
2020-11-10 13:50:00,237.39,237.47,237.32,237.32,12059.0,222.0483,222.1231,221.9828,221.9828,12059.0
2020-11-10 13:55:00,237.32,237.4,237.26,237.36,10463.0,221.9828,222.0576,221.9267,222.0202,10463.0
2020-11-10 14:00:00,237.38,237.52,237.23,237.37,12571.0,222.0389,222.1699,221.8986,222.0296,12571.0
2020-11-10 14:05:00,237.44,237.53,237.14,237.35,9815.0,222.095,222.1792,221.8144,222.0108,9815.0
2020-11-10 14:10:00,237.39,237.39,236.67,237.35,9852.0,222.0483,222.0483,221.3748,222.0108,9852.0
2020-11-10 14:15:00,237.16,237.54,236.91,236.99,11561.0,221.8331,222.1886,221.5993,221.6741,11561.0
2020-11-10 14:20:00,236.97,237.36,236.66,237.36,11071.0,221.6554,222.0202,221.3654,222.0202,11071.0
2020-11-10 14:25:00,237.52,237.66,236.6,236.69,11477.0,222.1699,222.3008,221.3093,221.3935,11477.0
2020-11-10 14:30:00,236.58,237.36,236.58,237.08,17039.0,221.2906,222.0202,221.2906,221.7583,17039.0
2020-11-10 14:35:00,236.99,237.36,236.58,237.3,8124.0,221.6741,222.0202,221.2906,221.9641,8124.0
2020-11-10 14:40:00,237.36,237.65,236.78,236.91,10774.0,222.0202,222.2915,221.4777,221.5993,10774.0
2020-11-10 14:45:00,237.04,237.3,236.78,237.23,268185.0,221.7209,221.9641,221.4777,221.8986,268185.0
2020-11-10 14:50:00,237.29,237.83,237.29,237.77,13091.0,221.9547,222.4598,221.9547,222.4037,13091.0
2020-11-10 14:55:00,237.76,238.1,237.58,237.91,25506.0,222.3944,222.7124,222.226,222.5347,25506.0
2020-11-10 15:00:00,237.84,238.21,237.5,237.58,14158.0,222.4692,222.8153,222.1512,222.226,14158.0
2020-11-10 15:05:00,237.53,237.86,237.33,237.81,10252.0,222.1792,222.4879,221.9921,222.4411,10252.0
2020-11-10 15:10:00,237.88,238.23,237.77,238.01,10779.0,222.5066,222.834,222.4037,222.6282,10779.0
2020-11-10 15:15:00,238.01,238.62,237.96,238.44,26843.0,222.6282,223.1988,222.5814,223.0304,26843.0
2020-11-10 15:20:00,238.75,238.91,238.12,238.23,21062.0,223.3204,223.47,222.7311,222.834,21062.0
2020-11-10 15:25:00,238.24,238.52,237.91,238.44,16459.0,222.8433,223.1052,222.5347,223.0304,16459.0
2020-11-10 15:30:00,238.42,238.42,237.99,238.26,73314.0,223.0117,223.0117,222.6095,222.862,73314.0
2020-11-10 15:35:00,238.3,238.49,237.54,237.64,45677.0,222.8995,223.0772,222.1886,222.2821,45677.0
2020-11-10 15:40:00,237.65,238.42,237.65,238.12,36272.0,222.2915,223.0117,222.2915,222.7311,36272.0
2020-11-10 15:45:00,238.15,238.34,237.56,238.13,45881.0,222.7591,222.9369,222.2073,222.7404,45881.0
2020-11-10 15:50:00,238.26,238.61,237.9,238.03,67688.0,222.862,223.1894,222.5253,222.6469,67688.0
2020-11-10 15:55:00,238.19,238.74,237.82,238.72,240900.0,222.7966,223.311,222.4505,223.2923,240900.0
2020-11-11 09:30:00,240.96,241.63,240.71,240.88,42044.0,225.3875,226.0142,225.1537,225.3127,42044.0
2020-11-11 09:35:00,240.9,241.36,240.7,241.2,16291.0,225.3314,225.7617,225.1443,225.612,16291.0
2020-11-11 09:40:00,241.35,242.89,240.86,242.89,20885.0,225.7523,227.1928,225.294,227.1928,20885.0
2020-11-11 09:45:00,242.78,242.87,240.92,241.13,19900.0,227.0899,227.1741,225.3501,225.5466,19900.0
2020-11-11 09:50:00,241.18,241.3,240.13,241.3,27402.0,225.5933,225.7056,224.6112,225.7056,27402.0
2020-11-11 09:55:00,241.36,241.47,240.19,240.71,12373.0,225.7617,225.8646,224.6673,225.1537,12373.0
2020-11-11 10:00:00,240.77,240.95,240.41,240.49,10001.0,225.2098,225.3782,224.8731,224.9479,10001.0
2020-11-11 10:05:00,240.6,240.99,240.6,240.83,7802.0,225.0508,225.4156,225.0508,225.2659,7802.0
2020-11-11 10:10:00,240.86,240.94,240.37,240.73,11752.0,225.294,225.3688,224.8357,225.1724,11752.0
2020-11-11 10:15:00,240.9,241.01,240.62,240.94,7604.0,225.3314,225.4343,225.0695,225.3688,7604.0
2020-11-11 10:20:00,240.95,240.95,240.54,240.54,12118.0,225.3782,225.3782,224.9947,224.9947,12118.0
2020-11-11 10:25:00,240.52,241.33,240.51,241.33,18727.0,224.976,225.7336,224.9666,225.7336,18727.0
2020-11-11 10:30:00,241.4,241.92,241.37,241.74,18249.0,225.7991,226.2855,225.771,226.1171,18249.0
2020-11-11 10:35:00,241.76,242.14,241.61,242.11,14893.0,226.1358,226.4913,225.9955,226.4632,14893.0
2020-11-11 10:40:00,242.19,242.27,241.96,242.22,10711.0,226.5381,226.6129,226.3229,226.5661,10711.0
2020-11-11 10:45:00,242.37,242.89,242.37,242.77,13999.0,226.7064,227.1928,226.7064,227.0806,13999.0
2020-11-11 10:50:00,242.83,243.35,242.83,243.2,18486.0,227.1367,227.6231,227.1367,227.4828,18486.0
2020-11-11 10:55:00,243.22,243.68,243.22,243.68,6338.0,227.5015,227.9318,227.5015,227.9318,6338.0
2020-11-11 11:00:00,243.68,243.97,243.38,243.69,11226.0,227.9318,228.203,227.6511,227.9411,11226.0
2020-11-11 11:05:00,243.76,244.03,243.66,244.0,15480.0,228.0066,228.2591,227.9131,228.2311,15480.0
2020-11-11 11:10:00,244.04,244.08,243.32,243.54,11426.0,228.2685,228.3059,227.595,227.8008,11426.0
2020-11-11 11:15:00,243.38,243.38,242.84,243.0,11918.0,227.6511,227.6511,227.146,227.2957,11918.0
2020-11-11 11:20:00,243.0,243.15,242.87,242.95,9937.0,227.2957,227.436,227.1741,227.2489,9937.0
2020-11-11 11:25:00,243.04,243.12,242.92,242.96,8146.0,227.3331,227.408,227.2209,227.2583,8146.0
2020-11-11 11:30:00,242.99,243.35,242.96,243.35,11095.0,227.2864,227.6231,227.2583,227.6231,11095.0
2020-11-11 11:35:00,243.35,243.35,242.96,243.04,7643.0,227.6231,227.6231,227.2583,227.3331,7643.0
2020-11-11 11:40:00,243.14,243.81,243.12,243.81,11943.0,227.4267,228.0534,227.408,228.0534,11943.0
2020-11-11 11:45:00,243.73,243.85,243.66,243.84,5204.0,227.9785,228.0908,227.9131,228.0814,5204.0
2020-11-11 11:50:00,243.84,243.84,243.58,243.62,5588.0,228.0814,228.0814,227.8382,227.8756,5588.0
2020-11-11 11:55:00,243.66,243.79,243.57,243.66,7372.0,227.9131,228.0347,227.8289,227.9131,7372.0
2020-11-11 12:00:00,243.66,243.79,243.62,243.71,9001.0,227.9131,228.0347,227.8756,227.9598,9001.0
2020-11-11 12:05:00,243.72,243.74,243.23,243.69,10747.0,227.9692,227.9879,227.5108,227.9411,10747.0
2020-11-11 12:10:00,243.73,243.78,243.44,243.49,5493.0,227.9785,228.0253,227.7073,227.754,5493.0
2020-11-11 12:15:00,243.44,243.59,243.3,243.4,4649.0,227.7073,227.8476,227.5763,227.6699,4649.0
2020-11-11 12:20:00,243.42,243.5,243.23,243.23,7994.0,227.6886,227.7634,227.5108,227.5108,7994.0
2020-11-11 12:25:00,243.17,243.17,243.04,243.16,5447.0,227.4547,227.4547,227.3331,227.4454,5447.0
2020-11-11 12:30:00,243.16,243.43,243.16,243.43,5571.0,227.4454,227.6979,227.4454,227.6979,5571.0
2020-11-11 12:35:00,243.38,243.38,243.1,243.23,3415.0,227.6511,227.6511,227.3892,227.5108,3415.0
2020-11-11 12:40:00,243.27,243.34,243.08,243.13,3864.0,227.5483,227.6137,227.3705,227.4173,3864.0
2020-11-11 12:45:00,243.15,243.27,243.14,243.18,6244.0,227.436,227.5483,227.4267,227.4641,6244.0
2020-11-11 12:50:00,243.12,243.12,243.02,243.05,3502.0,227.408,227.408,227.3144,227.3425,3502.0
2020-11-11 12:55:00,243.08,243.1,242.71,242.96,7072.0,227.3705,227.3892,227.0244,227.2583,7072.0
2020-11-11 13:00:00,242.98,242.98,242.79,242.96,5650.0,227.277,227.277,227.0993,227.2583,5650.0
2020-11-11 13:05:00,242.95,242.97,242.77,242.81,3739.0,227.2489,227.2676,227.0806,227.118,3739.0
2020-11-11 13:10:00,242.77,242.99,242.74,242.99,4252.0,227.0806,227.2864,227.0525,227.2864,4252.0
2020-11-11 13:15:00,242.95,242.99,242.76,242.94,8410.0,227.2489,227.2864,227.0712,227.2396,8410.0
2020-11-11 13:20:00,242.98,243.3,242.98,243.22,6908.0,227.277,227.5763,227.277,227.5015,6908.0
2020-11-11 13:25:00,243.14,243.17,242.98,243.05,4871.0,227.4267,227.4547,227.277,227.3425,4871.0
2020-11-11 13:30:00,243.11,243.34,243.11,243.3,5898.0,227.3986,227.6137,227.3986,227.5763,5898.0
2020-11-11 13:35:00,243.35,243.4,243.16,243.31,13089.0,227.6231,227.6699,227.4454,227.5857,13089.0
2020-11-11 13:40:00,243.27,243.38,243.23,243.25,5045.0,227.5483,227.6511,227.5108,227.5295,5045.0
2020-11-11 13:45:00,243.3,243.3,242.96,243.16,6052.0,227.5763,227.5763,227.2583,227.4454,6052.0
2020-11-11 13:50:00,243.19,243.22,242.96,243.03,16330.0,227.4734,227.5015,227.2583,227.3238,16330.0
2020-11-11 13:55:00,243.01,243.28,242.91,242.93,28412.0,227.3051,227.5576,227.2115,227.2302,28412.0
2020-11-11 14:00:00,242.96,243.38,242.88,243.24,12011.0,227.2583,227.6511,227.1835,227.5202,12011.0
2020-11-11 14:05:00,243.2,243.36,243.18,243.23,5382.0,227.4828,227.6324,227.4641,227.5108,5382.0
2020-11-11 14:10:00,243.23,243.34,242.97,243.0,5252.0,227.5108,227.6137,227.2676,227.2957,5252.0
2020-11-11 14:15:00,243.01,243.06,242.82,242.95,9598.0,227.3051,227.3518,227.1273,227.2489,9598.0
2020-11-11 14:20:00,242.94,243.1,242.67,242.9,11810.0,227.2396,227.3892,226.987,227.2022,11810.0
2020-11-11 14:25:00,242.94,242.97,242.55,242.75,16263.0,227.2396,227.2676,226.8748,227.0619,16263.0
2020-11-11 14:30:00,242.79,242.96,242.72,242.75,18225.0,227.0993,227.2583,227.0338,227.0619,18225.0
2020-11-11 14:35:00,242.79,242.91,242.62,242.63,18673.0,227.0993,227.2115,226.9403,226.9496,18673.0
2020-11-11 14:40:00,242.61,242.64,242.36,242.61,16917.0,226.9309,226.959,226.6971,226.9309,16917.0
2020-11-11 14:45:00,242.61,242.71,242.04,242.12,18051.0,226.9309,227.0244,226.3977,226.4726,18051.0
2020-11-11 14:50:00,242.07,242.29,242.0,242.15,27710.0,226.4258,226.6316,226.3603,226.5006,27710.0
2020-11-11 14:55:00,242.12,242.43,242.12,242.35,13430.0,226.4726,226.7625,226.4726,226.6877,13430.0
2020-11-11 15:00:00,242.44,242.67,242.44,242.61,12430.0,226.7719,226.987,226.7719,226.9309,12430.0
2020-11-11 15:05:00,242.58,242.77,242.55,242.69,5920.0,226.9028,227.0806,226.8748,227.0057,5920.0
2020-11-11 15:10:00,242.66,242.76,242.58,242.74,5190.0,226.9777,227.0712,226.9028,227.0525,5190.0
2020-11-11 15:15:00,242.74,242.76,242.5,242.55,5514.0,227.0525,227.0712,226.828,226.8748,5514.0
2020-11-11 15:20:00,242.55,242.56,241.88,242.11,8825.0,226.8748,226.8841,226.2481,226.4632,8825.0
2020-11-11 15:25:00,242.08,242.21,241.91,241.97,11131.0,226.4352,226.5568,226.2761,226.3323,11131.0
2020-11-11 15:30:00,241.93,242.39,241.89,242.28,25848.0,226.2949,226.7251,226.2574,226.6222,25848.0
2020-11-11 15:35:00,242.22,242.6,242.07,242.51,14223.0,226.5661,226.9216,226.4258,226.8374,14223.0
2020-11-11 15:40:00,242.49,242.69,242.36,242.65,14187.0,226.8187,227.0057,226.6971,226.9683,14187.0
2020-11-11 15:45:00,242.6,242.89,242.52,242.89,17220.0,226.9216,227.1928,226.8467,227.1928,17220.0
2020-11-11 15:50:00,242.91,243.05,242.75,242.78,31071.0,227.2115,227.3425,227.0619,227.0899,31071.0
2020-11-11 15:55:00,242.8,243.07,242.57,242.75,75615.0,227.1086,227.3612,226.8935,227.0619,75615.0
2020-11-12 09:30:00,242.0,242.27,240.64,241.46,60134.0,226.3603,226.6129,225.0882,225.8552,60134.0
2020-11-12 09:35:00,241.49,242.12,241.48,242.01,7482.0,225.8833,226.4726,225.8739,226.3697,7482.0
2020-11-12 09:40:00,241.87,241.92,240.83,241.27,19906.0,226.2387,226.2855,225.2659,225.6775,19906.0
2020-11-12 09:45:00,241.15,241.28,240.8,241.09,10243.0,225.5653,225.6869,225.2379,225.5091,10243.0
2020-11-12 09:50:00,241.09,241.99,241.09,241.88,8411.0,225.5091,226.351,225.5091,226.2481,8411.0
2020-11-12 09:55:00,241.86,241.86,241.2,241.73,6004.0,226.2294,226.2294,225.612,226.1078,6004.0
2020-11-12 10:00:00,241.53,241.77,241.25,241.25,11967.0,225.9207,226.1452,225.6588,225.6588,11967.0
2020-11-12 10:05:00,241.29,241.92,241.28,241.92,6976.0,225.6962,226.2855,225.6869,226.2855,6976.0
2020-11-12 10:10:00,241.96,242.45,241.87,242.37,6451.0,226.3229,226.7813,226.2387,226.7064,6451.0
2020-11-12 10:15:00,242.42,242.42,241.96,241.97,4077.0,226.7532,226.7532,226.3229,226.3323,4077.0
2020-11-12 10:20:00,242.01,242.08,241.63,241.63,3130.0,226.3697,226.4352,226.0142,226.0142,3130.0
2020-11-12 10:25:00,241.73,241.94,241.58,241.89,7887.0,226.1078,226.3042,225.9675,226.2574,7887.0
2020-11-12 10:30:00,241.85,242.07,241.74,242.04,3075.0,226.22,226.4258,226.1171,226.3977,3075.0
2020-11-12 10:35:00,241.96,242.34,241.79,242.31,11111.0,226.3229,226.6784,226.1639,226.6503,11111.0
2020-11-12 10:40:00,242.37,242.5,242.3,242.4,5116.0,226.7064,226.828,226.6409,226.7345,5116.0
2020-11-12 10:45:00,242.45,242.53,242.11,242.33,5137.0,226.7813,226.8561,226.4632,226.669,5137.0
2020-11-12 10:50:00,242.33,242.33,242.08,242.31,3827.0,226.669,226.669,226.4352,226.6503,3827.0
2020-11-12 10:55:00,242.47,242.55,242.35,242.37,7092.0,226.8,226.8748,226.6877,226.7064,7092.0
2020-11-12 11:00:00,242.36,242.92,242.29,242.92,12147.0,226.6971,227.2209,226.6316,227.2209,12147.0
2020-11-12 11:05:00,242.88,243.09,242.88,243.06,13253.0,227.1835,227.3799,227.1835,227.3518,13253.0
2020-11-12 11:10:00,243.05,243.09,242.45,242.92,15277.0,227.3425,227.3799,226.7813,227.2209,15277.0
2020-11-12 11:15:00,242.97,243.01,242.57,242.72,9225.0,227.2676,227.3051,226.8935,227.0338,9225.0
2020-11-12 11:20:00,242.78,242.92,242.54,242.65,5930.0,227.0899,227.2209,226.8654,226.9683,5930.0
2020-11-12 11:25:00,242.52,242.88,242.52,242.87,5931.0,226.8467,227.1835,226.8467,227.1741,5931.0
2020-11-12 11:30:00,242.86,242.88,241.74,241.82,7673.0,227.1648,227.1835,226.1171,226.192,7673.0
2020-11-12 11:35:00,241.78,242.0,241.5,241.5,8640.0,226.1546,226.3603,225.8926,225.8926,8640.0
2020-11-12 11:40:00,241.42,241.42,241.14,241.24,7066.0,225.8178,225.8178,225.5559,225.6494,7066.0
2020-11-12 11:45:00,241.29,241.49,241.21,241.24,12642.0,225.6962,225.8833,225.6214,225.6494,12642.0
2020-11-12 11:50:00,241.2,241.32,241.04,241.05,14074.0,225.612,225.7243,225.4624,225.4717,14074.0
2020-11-12 11:55:00,241.05,241.06,240.85,240.86,9605.0,225.4717,225.4811,225.2847,225.294,9605.0
2020-11-12 12:00:00,240.84,240.88,240.6,240.6,13232.0,225.2753,225.3127,225.0508,225.0508,13232.0
2020-11-12 12:05:00,240.61,241.05,240.6,241.0,9107.0,225.0602,225.4717,225.0508,225.425,9107.0
2020-11-12 12:10:00,240.99,241.09,240.82,241.09,5757.0,225.4156,225.5091,225.2566,225.5091,5757.0
2020-11-12 12:15:00,241.04,241.18,240.92,240.98,5074.0,225.4624,225.5933,225.3501,225.4063,5074.0
2020-11-12 12:20:00,240.98,241.08,240.52,240.61,4389.0,225.4063,225.4998,224.976,225.0602,4389.0
2020-11-12 12:25:00,240.57,240.57,239.62,239.62,13140.0,225.0227,225.0227,224.1341,224.1341,13140.0
2020-11-12 12:30:00,239.53,239.86,239.49,239.82,9649.0,224.05,224.3586,224.0125,224.3212,9649.0
2020-11-12 12:35:00,239.82,239.85,239.31,239.42,7088.0,224.3212,224.3493,223.8442,223.9471,7088.0
2020-11-12 12:40:00,239.37,239.42,239.0,239.09,6570.0,223.9003,223.9471,223.5542,223.6384,6570.0
2020-11-12 12:45:00,239.14,239.15,238.48,238.52,10482.0,223.6852,223.6945,223.0678,223.1052,10482.0
2020-11-12 12:50:00,238.52,238.98,238.27,238.93,8090.0,223.1052,223.5355,222.8714,223.4887,8090.0
2020-11-12 12:55:00,238.93,239.46,238.91,239.4,8182.0,223.4887,223.9845,223.47,223.9284,8182.0
2020-11-12 13:00:00,239.35,239.4,238.98,239.05,9308.0,223.8816,223.9284,223.5355,223.601,9308.0
2020-11-12 13:05:00,239.06,239.11,238.64,238.78,4034.0,223.6103,223.6571,223.2175,223.3484,4034.0
2020-11-12 13:10:00,238.84,238.84,237.83,238.28,12271.0,223.4046,223.4046,222.4598,222.8807,12271.0
2020-11-12 13:15:00,238.24,238.26,237.58,237.81,17803.0,222.8433,222.862,222.226,222.4411,17803.0
2020-11-12 13:20:00,237.87,238.26,237.38,237.54,16561.0,222.4972,222.862,222.0389,222.1886,16561.0
2020-11-12 13:25:00,237.56,238.12,237.56,237.87,10652.0,222.2073,222.7311,222.2073,222.4972,10652.0
2020-11-12 13:30:00,237.79,238.09,237.61,238.03,10004.0,222.4224,222.703,222.254,222.6469,10004.0
2020-11-12 13:35:00,237.93,238.35,237.86,238.11,11389.0,222.5534,222.9462,222.4879,222.7217,11389.0
2020-11-12 13:40:00,238.05,238.23,237.93,238.0,8394.0,222.6656,222.834,222.5534,222.6188,8394.0
2020-11-12 13:45:00,238.06,238.1,237.68,237.8,9576.0,222.675,222.7124,222.3195,222.4318,9576.0
2020-11-12 13:50:00,237.76,238.31,237.72,238.2,9329.0,222.3944,222.9088,222.3569,222.8059,9329.0
2020-11-12 13:55:00,238.22,238.52,238.18,238.51,4814.0,222.8246,223.1052,222.7872,223.0959,4814.0
2020-11-12 14:00:00,238.45,239.13,238.31,238.74,11190.0,223.0398,223.6758,222.9088,223.311,11190.0
2020-11-12 14:05:00,238.79,238.79,238.15,238.18,8046.0,223.3578,223.3578,222.7591,222.7872,8046.0
2020-11-12 14:10:00,238.22,238.22,237.64,237.7,15853.0,222.8246,222.8246,222.2821,222.3382,15853.0
2020-11-12 14:15:00,237.69,237.79,237.37,237.55,13081.0,222.3289,222.4224,222.0296,222.1979,13081.0
2020-11-12 14:20:00,237.48,237.92,237.3,237.83,10468.0,222.1324,222.544,221.9641,222.4598,10468.0
2020-11-12 14:25:00,237.79,238.55,237.73,238.46,4647.0,222.4224,223.1333,222.3663,223.0491,4647.0
2020-11-12 14:30:00,238.53,238.88,238.21,238.73,7633.0,223.1146,223.442,222.8153,223.3017,7633.0
2020-11-12 14:35:00,238.6,238.89,238.54,238.7,9152.0,223.1801,223.4513,223.1239,223.2736,9152.0
2020-11-12 14:40:00,238.72,238.79,238.36,238.39,7807.0,223.2923,223.3578,222.9556,222.9836,7807.0
2020-11-12 14:45:00,238.32,238.63,238.23,238.53,4526.0,222.9182,223.2081,222.834,223.1146,4526.0
2020-11-12 14:50:00,238.54,238.75,238.36,238.47,5438.0,223.1239,223.3204,222.9556,223.0585,5438.0
2020-11-12 14:55:00,238.41,238.76,238.24,238.37,5664.0,223.0023,223.3297,222.8433,222.9649,5664.0
2020-11-12 15:00:00,238.37,238.43,237.95,237.95,5243.0,222.9649,223.0211,222.5721,222.5721,5243.0
2020-11-12 15:05:00,237.93,237.93,237.36,237.63,13305.0,222.5534,222.5534,222.0202,222.2728,13305.0
2020-11-12 15:10:00,237.64,237.83,237.53,237.74,8946.0,222.2821,222.4598,222.1792,222.3756,8946.0
2020-11-12 15:15:00,237.78,238.51,237.73,238.47,7798.0,222.4131,223.0959,222.3663,223.0585,7798.0
2020-11-12 15:20:00,238.42,238.52,238.25,238.49,7331.0,223.0117,223.1052,222.8527,223.0772,7331.0
2020-11-12 15:25:00,238.45,238.45,238.01,238.06,7722.0,223.0398,223.0398,222.6282,222.675,7722.0
2020-11-12 15:30:00,238.05,238.05,237.6,237.71,13757.0,222.6656,222.6656,222.2447,222.3476,13757.0
2020-11-12 15:35:00,237.71,237.91,237.42,237.91,13000.0,222.3476,222.5347,222.0763,222.5347,13000.0
2020-11-12 15:40:00,237.97,238.04,237.79,237.79,17971.0,222.5908,222.6563,222.4224,222.4224,17971.0
2020-11-12 15:45:00,237.8,237.82,236.89,237.27,34364.0,222.4318,222.4505,221.5806,221.936,34364.0
2020-11-12 15:50:00,237.45,237.81,237.28,237.57,35755.0,222.1044,222.4411,221.9454,222.2166,35755.0
2020-11-12 15:55:00,237.63,238.14,237.43,238.14,98210.0,222.2728,222.7498,222.0857,222.7498,98210.0
2020-11-13 09:30:00,239.99,240.57,239.5,240.19,39099.0,224.4802,225.0227,224.0219,224.6673,39099.0
2020-11-13 09:35:00,240.2,240.2,239.03,239.26,17277.0,224.6767,224.6767,223.5823,223.7974,17277.0
2020-11-13 09:40:00,239.23,239.32,238.64,238.7,8728.0,223.7693,223.8535,223.2175,223.2736,8728.0
2020-11-13 09:45:00,238.71,239.01,238.48,238.67,22080.0,223.283,223.5636,223.0678,223.2455,22080.0
2020-11-13 09:50:00,238.82,238.82,238.09,238.57,20475.0,223.3858,223.3858,222.703,223.152,20475.0
2020-11-13 09:55:00,238.68,238.96,238.3,238.3,14483.0,223.2549,223.5168,222.8995,222.8995,14483.0
2020-11-13 10:00:00,238.36,239.01,238.32,238.94,9807.0,222.9556,223.5636,222.9182,223.4981,9807.0
2020-11-13 10:05:00,238.96,238.99,238.73,238.92,5799.0,223.5168,223.5449,223.3017,223.4794,5799.0
2020-11-13 10:10:00,238.91,238.97,238.61,238.89,8237.0,223.47,223.5262,223.1894,223.4513,8237.0
2020-11-13 10:15:00,238.71,238.71,238.09,238.35,9844.0,223.283,223.283,222.703,222.9462,9844.0
2020-11-13 10:20:00,238.35,238.54,238.16,238.25,16812.0,222.9462,223.1239,222.7685,222.8527,16812.0
2020-11-13 10:25:00,238.16,238.67,238.15,238.63,20993.0,222.7685,223.2455,222.7591,223.2081,20993.0
2020-11-13 10:30:00,238.58,238.8,238.52,238.72,7126.0,223.1614,223.3671,223.1052,223.2923,7126.0
2020-11-13 10:35:00,238.65,238.89,238.56,238.72,27503.0,223.2268,223.4513,223.1426,223.2923,27503.0
2020-11-13 10:40:00,238.74,239.39,238.71,239.39,14060.0,223.311,223.919,223.283,223.919,14060.0
2020-11-13 10:45:00,239.5,239.96,239.46,239.96,9876.0,224.0219,224.4522,223.9845,224.4522,9876.0
2020-11-13 10:50:00,239.96,240.19,239.87,240.06,16354.0,224.4522,224.6673,224.368,224.5457,16354.0
2020-11-13 10:55:00,240.08,240.44,239.69,240.3,12598.0,224.5644,224.9012,224.1996,224.7702,12598.0
2020-11-13 11:00:00,240.35,240.64,240.33,240.56,8188.0,224.817,225.0882,224.7983,225.0134,8188.0
2020-11-13 11:05:00,240.52,240.52,240.19,240.34,3020.0,224.976,224.976,224.6673,224.8076,3020.0
2020-11-13 11:10:00,240.33,240.34,239.85,240.09,6443.0,224.7983,224.8076,224.3493,224.5738,6443.0
2020-11-13 11:15:00,240.13,240.58,240.13,240.42,3550.0,224.6112,225.0321,224.6112,224.8824,3550.0
2020-11-13 11:20:00,240.38,240.38,240.19,240.33,4486.0,224.845,224.845,224.6673,224.7983,4486.0
2020-11-13 11:25:00,240.31,240.56,239.93,240.41,12732.0,224.7796,225.0134,224.4241,224.8731,12732.0
2020-11-13 11:30:00,240.43,240.54,240.36,240.41,3709.0,224.8918,224.9947,224.8263,224.8731,3709.0
2020-11-13 11:35:00,240.51,240.88,240.31,240.77,7651.0,224.9666,225.3127,224.7796,225.2098,7651.0
2020-11-13 11:40:00,240.81,241.16,240.75,241.1,6910.0,225.2472,225.5746,225.1911,225.5185,6910.0
2020-11-13 11:45:00,241.01,241.15,241.0,241.06,3088.0,225.4343,225.5653,225.425,225.4811,3088.0
2020-11-13 11:50:00,241.12,241.44,241.11,241.36,16806.0,225.5372,225.8365,225.5279,225.7617,16806.0
2020-11-13 11:55:00,241.31,241.39,241.13,241.23,4134.0,225.7149,225.7898,225.5466,225.6401,4134.0
2020-11-13 12:00:00,241.19,241.19,241.02,241.07,4461.0,225.6027,225.6027,225.4437,225.4904,4461.0
2020-11-13 12:05:00,241.02,241.14,240.95,241.01,1654.0,225.4437,225.5559,225.3782,225.4343,1654.0
2020-11-13 12:10:00,241.03,241.11,240.92,240.92,2519.0,225.453,225.5279,225.3501,225.3501,2519.0
2020-11-13 12:15:00,240.83,240.88,240.71,240.75,3195.0,225.2659,225.3127,225.1537,225.1911,3195.0
2020-11-13 12:20:00,240.66,240.71,240.56,240.68,1994.0,225.1069,225.1537,225.0134,225.1256,1994.0
2020-11-13 12:25:00,240.75,240.79,240.51,240.51,8942.0,225.1911,225.2285,224.9666,224.9666,8942.0
2020-11-13 12:30:00,240.53,240.67,240.53,240.61,3399.0,224.9853,225.1163,224.9853,225.0602,3399.0
2020-11-13 12:35:00,240.63,240.85,240.62,240.84,2969.0,225.0789,225.2847,225.0695,225.2753,2969.0
2020-11-13 12:40:00,240.95,241.06,240.92,240.99,5930.0,225.3782,225.4811,225.3501,225.4156,5930.0
2020-11-13 12:45:00,240.98,241.04,240.86,240.99,3945.0,225.4063,225.4624,225.294,225.4156,3945.0
2020-11-13 12:50:00,241.01,241.2,240.99,240.99,3960.0,225.4343,225.612,225.4156,225.4156,3960.0
2020-11-13 12:55:00,241.0,241.08,240.89,241.08,5908.0,225.425,225.4998,225.3221,225.4998,5908.0
2020-11-13 13:00:00,241.13,241.19,241.02,241.13,2900.0,225.5466,225.6027,225.4437,225.5466,2900.0
2020-11-13 13:05:00,241.14,241.16,240.93,241.03,5737.0,225.5559,225.5746,225.3595,225.453,5737.0
2020-11-13 13:10:00,241.05,241.12,240.89,240.99,9965.0,225.4717,225.5372,225.3221,225.4156,9965.0
2020-11-13 13:15:00,241.0,241.21,240.97,241.09,8397.0,225.425,225.6214,225.3969,225.5091,8397.0
2020-11-13 13:20:00,241.08,241.13,240.72,240.83,12156.0,225.4998,225.5466,225.1631,225.2659,12156.0
2020-11-13 13:25:00,240.83,240.96,240.54,240.67,14850.0,225.2659,225.3875,224.9947,225.1163,14850.0
2020-11-13 13:30:00,240.69,240.71,240.36,240.43,8106.0,225.135,225.1537,224.8263,224.8918,8106.0
2020-11-13 13:35:00,240.45,240.59,240.4,240.48,9024.0,224.9105,225.0415,224.8637,224.9386,9024.0
2020-11-13 13:40:00,240.51,240.62,240.34,240.48,9750.0,224.9666,225.0695,224.8076,224.9386,9750.0
2020-11-13 13:45:00,240.47,240.65,240.33,240.42,8942.0,224.9292,225.0976,224.7983,224.8824,8942.0
2020-11-13 13:50:00,240.43,240.47,240.28,240.35,6000.0,224.8918,224.9292,224.7515,224.817,6000.0
2020-11-13 13:55:00,240.33,240.46,240.3,240.33,10701.0,224.7983,224.9199,224.7702,224.7983,10701.0
2020-11-13 14:00:00,240.37,240.72,240.32,240.49,7303.0,224.8357,225.1631,224.7889,224.9479,7303.0
2020-11-13 14:05:00,240.55,240.7,240.53,240.65,9608.0,225.004,225.1443,224.9853,225.0976,9608.0
2020-11-13 14:10:00,240.6,240.6,240.4,240.42,8420.0,225.0508,225.0508,224.8637,224.8824,8420.0
2020-11-13 14:15:00,240.25,240.49,240.19,240.49,12164.0,224.7234,224.9479,224.6673,224.9479,12164.0
2020-11-13 14:20:00,240.58,241.07,240.58,240.84,34516.0,225.0321,225.4904,225.0321,225.2753,34516.0
2020-11-13 14:25:00,240.84,240.98,240.65,240.9,5594.0,225.2753,225.4063,225.0976,225.3314,5594.0
2020-11-13 14:30:00,240.93,241.4,240.92,241.34,5973.0,225.3595,225.7991,225.3501,225.743,5973.0
2020-11-13 14:35:00,241.29,241.55,241.18,241.49,7452.0,225.6962,225.9394,225.5933,225.8833,7452.0
2020-11-13 14:40:00,241.47,241.58,241.38,241.48,6431.0,225.8646,225.9675,225.7804,225.8739,6431.0
2020-11-13 14:45:00,241.46,241.46,241.12,241.21,5130.0,225.8552,225.8552,225.5372,225.6214,5130.0
2020-11-13 14:50:00,241.33,241.4,241.26,241.38,4414.0,225.7336,225.7991,225.6682,225.7804,4414.0
2020-11-13 14:55:00,241.38,241.77,241.34,241.75,7624.0,225.7804,226.1452,225.743,226.1265,7624.0
2020-11-13 15:00:00,241.65,241.65,241.37,241.41,4826.0,226.033,226.033,225.771,225.8085,4826.0
2020-11-13 15:05:00,241.46,241.57,241.35,241.35,6369.0,225.8552,225.9581,225.7523,225.7523,6369.0
2020-11-13 15:10:00,241.46,241.46,241.18,241.42,10521.0,225.8552,225.8552,225.5933,225.8178,10521.0
2020-11-13 15:15:00,241.46,241.46,240.9,241.12,11403.0,225.8552,225.8552,225.3314,225.5372,11403.0
2020-11-13 15:20:00,241.08,241.17,241.0,241.06,7690.0,225.4998,225.584,225.425,225.4811,7690.0
2020-11-13 15:25:00,241.07,241.4,241.07,241.35,14916.0,225.4904,225.7991,225.4904,225.7523,14916.0
2020-11-13 15:30:00,241.29,241.97,241.16,241.89,23518.0,225.6962,226.3323,225.5746,226.2574,23518.0
2020-11-13 15:35:00,241.83,242.07,241.76,242.01,13905.0,226.2013,226.4258,226.1358,226.3697,13905.0
2020-11-13 15:40:00,242.05,242.42,241.93,242.19,25741.0,226.4071,226.7532,226.2949,226.5381,25741.0
2020-11-13 15:45:00,242.25,242.34,241.98,241.99,13481.0,226.5942,226.6784,226.3416,226.351,13481.0
2020-11-13 15:50:00,241.96,242.14,241.72,241.81,24837.0,226.3229,226.4913,226.0984,226.1826,24837.0
2020-11-13 15:55:00,241.78,242.14,241.51,241.88,67350.0,226.1546,226.4913,225.902,226.2481,67350.0
2020-11-16 09:30:00,243.88,244.16,243.02,243.03,57956.0,228.1188,228.3807,227.3144,227.3238,57956.0
2020-11-16 09:35:00,243.57,243.89,242.76,243.85,30461.0,227.8289,228.1282,227.0712,228.0908,30461.0
2020-11-16 09:40:00,243.9,243.97,243.55,243.8,14384.0,228.1375,228.203,227.8102,228.044,14384.0
2020-11-16 09:45:00,243.9,244.75,243.89,244.75,14882.0,228.1375,228.9326,228.1282,228.9326,14882.0
2020-11-16 09:50:00,244.75,244.92,242.93,242.99,14044.0,228.9326,229.0916,227.2302,227.2864,14044.0
2020-11-16 09:55:00,243.09,243.34,242.64,243.34,8647.0,227.3799,227.6137,226.959,227.6137,8647.0
2020-11-16 10:00:00,243.34,243.87,243.25,243.83,7828.0,227.6137,228.1095,227.5295,228.0721,7828.0
2020-11-16 10:05:00,243.79,243.93,243.67,243.69,4330.0,228.0347,228.1656,227.9224,227.9411,4330.0
2020-11-16 10:10:00,243.67,243.67,243.29,243.3,8502.0,227.9224,227.9224,227.567,227.5763,8502.0
2020-11-16 10:15:00,243.52,243.52,243.16,243.35,4196.0,227.7821,227.7821,227.4454,227.6231,4196.0
2020-11-16 10:20:00,243.29,243.99,243.15,243.99,7047.0,227.567,228.2217,227.436,228.2217,7047.0
2020-11-16 10:25:00,244.0,244.43,244.0,244.4,6840.0,228.2311,228.6333,228.2311,228.6052,6840.0
2020-11-16 10:30:00,244.54,244.9,244.43,244.71,27083.0,228.7362,229.0729,228.6333,228.8952,27083.0
2020-11-16 10:35:00,244.72,244.95,244.71,244.95,8829.0,228.9045,229.1197,228.8952,229.1197,8829.0
2020-11-16 10:40:00,244.96,245.4,244.92,245.39,16192.0,229.129,229.5406,229.0916,229.5312,16192.0
2020-11-16 10:45:00,245.42,245.65,245.05,245.18,7881.0,229.5593,229.7744,229.2132,229.3348,7881.0
2020-11-16 10:50:00,245.28,245.58,245.2,245.2,6601.0,229.4284,229.709,229.3535,229.3535,6601.0
2020-11-16 10:55:00,245.24,245.7,245.24,245.54,7646.0,229.3909,229.8212,229.3909,229.6716,7646.0
2020-11-16 11:00:00,245.41,245.42,245.18,245.3,4239.0,229.55,229.5593,229.3348,229.4471,4239.0
2020-11-16 11:05:00,245.35,245.56,245.32,245.56,5907.0,229.4938,229.6903,229.4658,229.6903,5907.0
2020-11-16 11:10:00,245.54,245.65,245.33,245.33,8023.0,229.6716,229.7744,229.4751,229.4751,8023.0
2020-11-16 11:15:00,245.4,245.56,245.28,245.55,8349.0,229.5406,229.6903,229.4284,229.6809,8349.0
2020-11-16 11:20:00,245.57,245.84,245.4,245.47,8497.0,229.6996,229.9522,229.5406,229.6061,8497.0
2020-11-16 11:25:00,245.61,245.84,245.57,245.84,12018.0,229.737,229.9522,229.6996,229.9522,12018.0
2020-11-16 11:30:00,245.84,245.95,245.68,245.87,12436.0,229.9522,230.0551,229.8025,229.9802,12436.0
2020-11-16 11:35:00,245.85,246.14,245.69,246.0,16646.0,229.9615,230.2328,229.8119,230.1018,16646.0
2020-11-16 11:40:00,245.99,246.35,245.97,246.28,11223.0,230.0925,230.4292,230.0738,230.3637,11223.0
2020-11-16 11:45:00,246.29,246.36,246.04,246.25,15449.0,230.3731,230.4386,230.1392,230.3357,15449.0
2020-11-16 11:50:00,246.25,246.42,245.81,245.81,16302.0,230.3357,230.4947,229.9241,229.9241,16302.0
2020-11-16 11:55:00,245.88,246.44,245.75,246.33,20027.0,229.9896,230.5134,229.868,230.4105,20027.0
2020-11-16 12:00:00,246.35,246.69,246.34,246.5,7500.0,230.4292,230.7472,230.4199,230.5695,7500.0
2020-11-16 12:05:00,246.48,246.67,246.46,246.54,7556.0,230.5508,230.7285,230.5321,230.6069,7556.0
2020-11-16 12:10:00,246.52,246.55,246.34,246.55,7924.0,230.5882,230.6163,230.4199,230.6163,7924.0
2020-11-16 12:15:00,246.5,246.55,246.42,246.53,10761.0,230.5695,230.6163,230.4947,230.5976,10761.0
2020-11-16 12:20:00,246.53,246.53,246.18,246.2,6065.0,230.5976,230.5976,230.2702,230.2889,6065.0
2020-11-16 12:25:00,246.2,246.46,246.2,246.33,9771.0,230.2889,230.5321,230.2889,230.4105,9771.0
2020-11-16 12:30:00,246.3,246.55,246.11,246.52,10796.0,230.3824,230.6163,230.2047,230.5882,10796.0
2020-11-16 12:35:00,246.48,246.61,245.66,245.67,10464.0,230.5508,230.6724,229.7838,229.7932,10464.0
2020-11-16 12:40:00,245.68,246.06,245.68,246.06,4310.0,229.8025,230.1579,229.8025,230.1579,4310.0
2020-11-16 12:45:00,246.12,246.12,245.82,245.93,3368.0,230.2141,230.2141,229.9335,230.0364,3368.0
2020-11-16 12:50:00,246.01,246.09,245.6,245.76,5559.0,230.1112,230.186,229.7277,229.8773,5559.0
2020-11-16 12:55:00,245.68,245.9,245.68,245.78,2325.0,229.8025,230.0083,229.8025,229.896,2325.0
2020-11-16 13:00:00,245.73,245.85,245.56,245.75,5800.0,229.8493,229.9615,229.6903,229.868,5800.0
2020-11-16 13:05:00,245.78,245.88,245.48,245.52,4283.0,229.896,229.9896,229.6154,229.6528,4283.0
2020-11-16 13:10:00,245.52,245.53,244.92,244.92,8647.0,229.6528,229.6622,229.0916,229.0916,8647.0
2020-11-16 13:15:00,244.94,245.15,244.9,244.95,3071.0,229.1103,229.3068,229.0729,229.1197,3071.0
2020-11-16 13:20:00,244.96,245.23,244.7,244.97,8893.0,229.129,229.3816,228.8858,229.1384,8893.0
2020-11-16 13:25:00,245.02,245.02,244.46,244.5,3101.0,229.1852,229.1852,228.6614,228.6988,3101.0
2020-11-16 13:30:00,244.42,244.95,244.42,244.95,4408.0,228.6239,229.1197,228.6239,229.1197,4408.0
2020-11-16 13:35:00,244.93,244.97,244.51,244.53,8343.0,229.101,229.1384,228.7081,228.7268,8343.0
2020-11-16 13:40:00,244.61,244.61,244.12,244.27,8956.0,228.8017,228.8017,228.3433,228.4836,8956.0
2020-11-16 13:45:00,244.27,244.5,244.26,244.32,4952.0,228.4836,228.6988,228.4743,228.5304,4952.0
2020-11-16 13:50:00,244.35,244.64,244.34,244.64,2723.0,228.5585,228.8297,228.5491,228.8297,2723.0
2020-11-16 13:55:00,244.72,244.94,244.71,244.8,4804.0,228.9045,229.1103,228.8952,228.9794,4804.0
2020-11-16 14:00:00,244.83,244.83,244.38,244.57,7610.0,229.0074,229.0074,228.5865,228.7642,7610.0
2020-11-16 14:05:00,244.61,244.86,244.48,244.78,3709.0,228.8017,229.0355,228.6801,228.9607,3709.0
2020-11-16 14:10:00,244.72,244.88,244.62,244.82,5885.0,228.9045,229.0542,228.811,228.9981,5885.0
2020-11-16 14:15:00,244.82,244.87,244.63,244.69,2915.0,228.9981,229.0449,228.8204,228.8765,2915.0
2020-11-16 14:20:00,244.71,244.74,244.47,244.63,2742.0,228.8952,228.9233,228.6707,228.8204,2742.0
2020-11-16 14:25:00,244.64,244.67,244.44,244.5,5089.0,228.8297,228.8578,228.6426,228.6988,5089.0
2020-11-16 14:30:00,244.59,244.76,244.54,244.6,4979.0,228.7829,228.942,228.7362,228.7923,4979.0
2020-11-16 14:35:00,244.58,244.6,244.46,244.51,3343.0,228.7736,228.7923,228.6614,228.7081,3343.0
2020-11-16 14:40:00,244.56,244.58,244.42,244.53,3171.0,228.7549,228.7736,228.6239,228.7268,3171.0
2020-11-16 14:45:00,244.48,244.59,244.15,244.15,3715.0,228.6801,228.7829,228.3714,228.3714,3715.0
2020-11-16 14:50:00,244.17,244.35,244.08,244.11,4081.0,228.3901,228.5585,228.3059,228.334,4081.0
2020-11-16 14:55:00,244.16,244.35,244.07,244.22,6530.0,228.3807,228.5585,228.2966,228.4369,6530.0
2020-11-16 15:00:00,244.23,244.28,243.51,243.51,6188.0,228.4462,228.493,227.7727,227.7727,6188.0
2020-11-16 15:05:00,243.52,243.99,243.43,243.96,9632.0,227.7821,228.2217,227.6979,228.1937,9632.0
2020-11-16 15:10:00,243.94,244.1,243.88,243.88,4473.0,228.175,228.3246,228.1188,228.1188,4473.0
2020-11-16 15:15:00,243.93,244.05,243.82,244.01,4336.0,228.1656,228.2778,228.0627,228.2404,4336.0
2020-11-16 15:20:00,243.97,244.3,243.94,244.26,5629.0,228.203,228.5117,228.175,228.4743,5629.0
2020-11-16 15:25:00,244.28,244.3,243.81,243.98,6767.0,228.493,228.5117,228.0534,228.2124,6767.0
2020-11-16 15:30:00,244.01,244.09,243.88,244.0,9209.0,228.2404,228.3153,228.1188,228.2311,9209.0
2020-11-16 15:35:00,244.01,244.17,243.8,243.82,9206.0,228.2404,228.3901,228.044,228.0627,9206.0
2020-11-16 15:40:00,243.85,244.29,243.83,244.24,15162.0,228.0908,228.5023,228.0721,228.4556,15162.0
2020-11-16 15:45:00,244.25,244.44,244.03,244.3,11288.0,228.4649,228.6426,228.2591,228.5117,11288.0
2020-11-16 15:50:00,244.26,244.26,243.98,244.03,21767.0,228.4743,228.4743,228.2124,228.2591,21767.0
2020-11-16 15:55:00,244.01,245.15,243.83,244.98,91174.0,228.2404,229.3068,228.0721,229.1477,91174.0
2020-11-17 09:30:00,243.37,244.22,243.15,243.92,41668.0,227.6418,228.4369,227.436,228.1562,41668.0
2020-11-17 09:35:00,243.58,243.71,243.2,243.58,16182.0,227.8382,227.9598,227.4828,227.8382,16182.0
2020-11-17 09:40:00,243.67,243.81,242.55,242.55,8628.0,227.9224,228.0534,226.8748,226.8748,8628.0
2020-11-17 09:45:00,242.45,242.93,242.12,242.84,7886.0,226.7813,227.2302,226.4726,227.146,7886.0
2020-11-17 09:50:00,242.95,243.09,242.44,242.57,7233.0,227.2489,227.3799,226.7719,226.8935,7233.0
2020-11-17 09:55:00,242.68,242.74,241.9,241.95,9797.0,226.9964,227.0525,226.2668,226.3136,9797.0
2020-11-17 10:00:00,242.12,242.61,241.84,241.94,9323.0,226.4726,226.9309,226.2107,226.3042,9323.0
2020-11-17 10:05:00,241.9,241.9,241.56,241.72,5487.0,226.2668,226.2668,225.9488,226.0984,5487.0
2020-11-17 10:10:00,241.95,241.99,241.57,241.93,4855.0,226.3136,226.351,225.9581,226.2949,4855.0
2020-11-17 10:15:00,241.86,242.18,241.52,242.05,6734.0,226.2294,226.5287,225.9114,226.4071,6734.0
2020-11-17 10:20:00,242.11,242.31,241.87,241.87,6025.0,226.4632,226.6503,226.2387,226.2387,6025.0
2020-11-17 10:25:00,241.88,242.02,241.63,241.75,13015.0,226.2481,226.379,226.0142,226.1265,13015.0
2020-11-17 10:30:00,241.77,242.2,241.61,241.93,12740.0,226.1452,226.5474,225.9955,226.2949,12740.0
2020-11-17 10:35:00,242.03,242.13,241.82,241.95,10404.0,226.3884,226.4819,226.192,226.3136,10404.0
2020-11-17 10:40:00,242.0,242.0,241.28,241.46,19384.0,226.3603,226.3603,225.6869,225.8552,19384.0
2020-11-17 10:45:00,241.48,241.65,241.33,241.57,11662.0,225.8739,226.033,225.7336,225.9581,11662.0
2020-11-17 10:50:00,241.56,242.52,241.53,242.52,14666.0,225.9488,226.8467,225.9207,226.8467,14666.0
2020-11-17 10:55:00,242.69,243.24,242.55,242.94,6145.0,227.0057,227.5202,226.8748,227.2396,6145.0
2020-11-17 11:00:00,243.07,243.12,242.94,242.94,4950.0,227.3612,227.408,227.2396,227.2396,4950.0
2020-11-17 11:05:00,242.96,243.0,242.75,242.76,11630.0,227.2583,227.2957,227.0619,227.0712,11630.0
2020-11-17 11:10:00,242.78,243.02,242.76,242.89,5796.0,227.0899,227.3144,227.0712,227.1928,5796.0
2020-11-17 11:15:00,242.92,243.18,242.9,242.96,12188.0,227.2209,227.4641,227.2022,227.2583,12188.0
2020-11-17 11:20:00,242.99,243.37,242.82,242.93,8244.0,227.2864,227.6418,227.1273,227.2302,8244.0
2020-11-17 11:25:00,242.89,244.98,242.52,242.83,16976.0,227.1928,229.1477,226.8467,227.1367,16976.0
2020-11-17 11:30:00,242.76,243.2,242.64,242.73,11747.0,227.0712,227.4828,226.959,227.0432,11747.0
2020-11-17 11:35:00,242.74,243.09,242.74,242.98,10239.0,227.0525,227.3799,227.0525,227.277,10239.0
2020-11-17 11:40:00,242.99,243.67,242.99,243.58,7854.0,227.2864,227.9224,227.2864,227.8382,7854.0
2020-11-17 11:45:00,243.63,243.63,243.17,243.3,9678.0,227.885,227.885,227.4547,227.5763,9678.0
2020-11-17 11:50:00,243.15,243.63,243.09,243.61,13718.0,227.436,227.885,227.3799,227.8663,13718.0
2020-11-17 11:55:00,243.59,243.91,243.48,243.86,4119.0,227.8476,228.1469,227.7447,228.1001,4119.0
2020-11-17 12:00:00,243.87,243.94,243.71,243.83,4205.0,228.1095,228.175,227.9598,228.0721,4205.0
2020-11-17 12:05:00,243.84,243.88,243.74,243.78,3022.0,228.0814,228.1188,227.9879,228.0253,3022.0
2020-11-17 12:10:00,243.66,244.43,243.63,244.43,5111.0,227.9131,228.6333,227.885,228.6333,5111.0
2020-11-17 12:15:00,244.49,244.58,244.09,244.09,7382.0,228.6894,228.7736,228.3153,228.3153,7382.0
2020-11-17 12:20:00,244.07,244.17,243.98,244.13,2045.0,228.2966,228.3901,228.2124,228.3527,2045.0
2020-11-17 12:25:00,243.95,244.2,243.95,244.05,3571.0,228.1843,228.4182,228.1843,228.2778,3571.0
2020-11-17 12:30:00,243.89,244.1,243.89,243.99,3862.0,228.1282,228.3246,228.1282,228.2217,3862.0
2020-11-17 12:35:00,244.01,244.41,243.95,244.24,6610.0,228.2404,228.6146,228.1843,228.4556,6610.0
2020-11-17 12:40:00,244.17,244.25,244.06,244.23,1759.0,228.3901,228.4649,228.2872,228.4462,1759.0
2020-11-17 12:45:00,244.23,244.36,244.2,244.31,6514.0,228.4462,228.5678,228.4182,228.521,6514.0
2020-11-17 12:50:00,244.36,244.57,244.3,244.57,2749.0,228.5678,228.7642,228.5117,228.7642,2749.0
2020-11-17 12:55:00,244.46,244.59,244.4,244.57,3394.0,228.6614,228.7829,228.6052,228.7642,3394.0
2020-11-17 13:00:00,244.54,244.81,244.53,244.78,5785.0,228.7362,228.9887,228.7268,228.9607,5785.0
2020-11-17 13:05:00,244.74,244.74,244.49,244.59,4194.0,228.9233,228.9233,228.6894,228.7829,4194.0
2020-11-17 13:10:00,244.55,244.64,244.45,244.52,2618.0,228.7455,228.8297,228.652,228.7175,2618.0
2020-11-17 13:15:00,244.55,244.65,244.45,244.53,9585.0,228.7455,228.8391,228.652,228.7268,9585.0
2020-11-17 13:20:00,244.5,244.5,244.31,244.34,2858.0,228.6988,228.6988,228.521,228.5491,2858.0
2020-11-17 13:25:00,244.37,244.64,244.36,244.55,4689.0,228.5772,228.8297,228.5678,228.7455,4689.0
2020-11-17 13:30:00,244.54,244.61,244.46,244.46,5209.0,228.7362,228.8017,228.6614,228.6614,5209.0
2020-11-17 13:35:00,244.43,244.65,244.42,244.65,6233.0,228.6333,228.8391,228.6239,228.8391,6233.0
2020-11-17 13:40:00,244.62,244.64,244.4,244.43,3446.0,228.811,228.8297,228.6052,228.6333,3446.0
2020-11-17 13:45:00,244.49,244.65,244.48,244.57,5835.0,228.6894,228.8391,228.6801,228.7642,5835.0
2020-11-17 13:50:00,244.54,244.57,244.24,244.4,6161.0,228.7362,228.7642,228.4556,228.6052,6161.0
2020-11-17 13:55:00,244.46,244.62,244.46,244.62,2313.0,228.6614,228.811,228.6614,228.811,2313.0
2020-11-17 14:00:00,244.61,244.65,244.4,244.5,11576.0,228.8017,228.8391,228.6052,228.6988,11576.0
2020-11-17 14:05:00,244.5,244.65,244.5,244.65,2669.0,228.6988,228.8391,228.6988,228.8391,2669.0
2020-11-17 14:10:00,244.61,244.77,244.6,244.72,10430.0,228.8017,228.9513,228.7923,228.9045,10430.0
2020-11-17 14:15:00,244.72,244.72,244.58,244.66,4699.0,228.9045,228.9045,228.7736,228.8484,4699.0
2020-11-17 14:20:00,244.62,244.81,244.6,244.78,3341.0,228.811,228.9887,228.7923,228.9607,3341.0
2020-11-17 14:25:00,244.83,245.08,244.73,244.87,8228.0,229.0074,229.2413,228.9139,229.0449,8228.0
2020-11-17 14:30:00,244.92,245.01,244.82,244.91,4779.0,229.0916,229.1758,228.9981,229.0823,4779.0
2020-11-17 14:35:00,244.95,245.1,244.95,245.02,5621.0,229.1197,229.26,229.1197,229.1852,5621.0
2020-11-17 14:40:00,245.02,245.49,244.86,245.14,15133.0,229.1852,229.6248,229.0355,229.2974,15133.0
2020-11-17 14:45:00,245.22,245.32,245.12,245.29,6454.0,229.3722,229.4658,229.2787,229.4377,6454.0
2020-11-17 14:50:00,245.31,245.31,244.97,244.99,6250.0,229.4564,229.4564,229.1384,229.1571,6250.0
2020-11-17 14:55:00,244.93,245.02,244.89,244.97,4647.0,229.101,229.1852,229.0636,229.1384,4647.0
2020-11-17 15:00:00,244.97,245.03,244.8,244.89,7832.0,229.1384,229.1945,228.9794,229.0636,7832.0
2020-11-17 15:05:00,244.9,244.96,244.44,244.51,8219.0,229.0729,229.129,228.6426,228.7081,8219.0
2020-11-17 15:10:00,244.57,244.57,244.41,244.44,5614.0,228.7642,228.7642,228.6146,228.6426,5614.0
2020-11-17 15:15:00,244.45,244.45,244.2,244.33,7895.0,228.652,228.652,228.4182,228.5398,7895.0
2020-11-17 15:20:00,244.3,244.3,243.61,243.88,17745.0,228.5117,228.5117,227.8663,228.1188,17745.0
2020-11-17 15:25:00,243.95,244.05,243.53,244.01,10618.0,228.1843,228.2778,227.7915,228.2404,10618.0
2020-11-17 15:30:00,244.05,244.1,243.66,243.67,14602.0,228.2778,228.3246,227.9131,227.9224,14602.0
2020-11-17 15:35:00,243.64,244.12,243.64,243.93,11597.0,227.8943,228.3433,227.8943,228.1656,11597.0
2020-11-17 15:40:00,243.91,244.12,243.58,244.06,13734.0,228.1469,228.3433,227.8382,228.2872,13734.0
2020-11-17 15:45:00,244.09,244.2,243.94,244.04,10981.0,228.3153,228.4182,228.175,228.2685,10981.0
2020-11-17 15:50:00,243.88,244.22,243.47,243.98,26611.0,228.1188,228.4369,227.7353,228.2124,26611.0
2020-11-17 15:55:00,243.98,244.1,243.71,243.81,50539.0,228.2124,228.3246,227.9598,228.0534,50539.0
2020-11-18 09:30:00,243.36,243.82,241.05,241.88,63959.0,227.6324,228.0627,225.4717,226.2481,63959.0
2020-11-18 09:35:00,241.93,242.42,240.81,241.1,29129.0,226.2949,226.7532,225.2472,225.5185,29129.0
2020-11-18 09:40:00,241.05,242.49,240.59,242.29,23187.0,225.4717,226.8187,225.0415,226.6316,23187.0
2020-11-18 09:45:00,242.17,242.78,242.05,242.06,15764.0,226.5193,227.0899,226.4071,226.4165,15764.0
2020-11-18 09:50:00,242.01,242.02,240.84,240.94,5718.0,226.3697,226.379,225.2753,225.3688,5718.0
2020-11-18 09:55:00,240.84,240.94,240.28,240.9,14105.0,225.2753,225.3688,224.7515,225.3314,14105.0
2020-11-18 10:00:00,241.0,241.27,240.53,240.79,13473.0,225.425,225.6775,224.9853,225.2285,13473.0
2020-11-18 10:05:00,240.91,241.15,240.82,240.97,6512.0,225.3408,225.5653,225.2566,225.3969,6512.0
2020-11-18 10:10:00,241.15,241.15,240.85,241.09,7058.0,225.5653,225.5653,225.2847,225.5091,7058.0
2020-11-18 10:15:00,240.96,241.15,240.78,241.09,27486.0,225.3875,225.5653,225.2192,225.5091,27486.0
2020-11-18 10:20:00,241.24,241.9,241.24,241.5,7624.0,225.6494,226.2668,225.6494,225.8926,7624.0
2020-11-18 10:25:00,241.44,241.61,241.22,241.53,6147.0,225.8365,225.9955,225.6307,225.9207,6147.0
2020-11-18 10:30:00,241.53,241.82,241.45,241.64,3718.0,225.9207,226.192,225.8459,226.0236,3718.0
2020-11-18 10:35:00,241.76,242.07,241.72,241.89,18931.0,226.1358,226.4258,226.0984,226.2574,18931.0
2020-11-18 10:40:00,241.82,242.26,241.81,242.25,2707.0,226.192,226.6035,226.1826,226.5942,2707.0
2020-11-18 10:45:00,242.43,242.66,242.43,242.52,9756.0,226.7625,226.9777,226.7625,226.8467,9756.0
2020-11-18 10:50:00,242.56,242.77,242.5,242.65,5889.0,226.8841,227.0806,226.828,226.9683,5889.0
2020-11-18 10:55:00,242.59,242.76,242.43,242.44,9636.0,226.9122,227.0712,226.7625,226.7719,9636.0
2020-11-18 11:00:00,242.47,242.74,242.46,242.74,5691.0,226.8,227.0525,226.7906,227.0525,5691.0
2020-11-18 11:05:00,242.68,242.84,242.65,242.84,5412.0,226.9964,227.146,226.9683,227.146,5412.0
2020-11-18 11:10:00,242.76,243.11,242.63,243.09,5449.0,227.0712,227.3986,226.9496,227.3799,5449.0
2020-11-18 11:15:00,243.09,243.12,242.61,242.63,8154.0,227.3799,227.408,226.9309,226.9496,8154.0
2020-11-18 11:20:00,242.71,242.92,242.71,242.89,3056.0,227.0244,227.2209,227.0244,227.1928,3056.0
2020-11-18 11:25:00,242.82,243.01,242.82,242.93,5324.0,227.1273,227.3051,227.1273,227.2302,5324.0
2020-11-18 11:30:00,242.96,243.0,242.85,242.96,4055.0,227.2583,227.2957,227.1554,227.2583,4055.0
2020-11-18 11:35:00,242.9,242.98,242.83,242.93,5330.0,227.2022,227.277,227.1367,227.2302,5330.0
2020-11-18 11:40:00,242.92,243.0,242.75,242.84,4712.0,227.2209,227.2957,227.0619,227.146,4712.0
2020-11-18 11:45:00,242.84,243.0,242.84,242.98,3381.0,227.146,227.2957,227.146,227.277,3381.0
2020-11-18 11:50:00,243.03,243.03,242.9,242.95,3917.0,227.3238,227.3238,227.2022,227.2489,3917.0
2020-11-18 11:55:00,243.0,243.0,242.78,242.81,6176.0,227.2957,227.2957,227.0899,227.118,6176.0
2020-11-18 12:00:00,242.95,243.0,242.88,242.9,4622.0,227.2489,227.2957,227.1835,227.2022,4622.0
2020-11-18 12:05:00,242.92,242.97,242.64,242.64,5287.0,227.2209,227.2676,226.959,226.959,5287.0
2020-11-18 12:10:00,242.61,242.77,242.55,242.73,3064.0,226.9309,227.0806,226.8748,227.0432,3064.0
2020-11-18 12:15:00,242.77,242.77,242.46,242.48,6174.0,227.0806,227.0806,226.7906,226.8093,6174.0
2020-11-18 12:20:00,242.48,242.55,242.41,242.5,4444.0,226.8093,226.8748,226.7438,226.828,4444.0
2020-11-18 12:25:00,242.5,242.51,242.39,242.43,5914.0,226.828,226.8374,226.7251,226.7625,5914.0
2020-11-18 12:30:00,242.39,242.51,242.35,242.47,5470.0,226.7251,226.8374,226.6877,226.8,5470.0
2020-11-18 12:35:00,242.47,242.52,242.4,242.48,10015.0,226.8,226.8467,226.7345,226.8093,10015.0
2020-11-18 12:40:00,242.48,242.54,242.47,242.49,5231.0,226.8093,226.8654,226.8,226.8187,5231.0
2020-11-18 12:45:00,242.44,242.44,242.2,242.25,4508.0,226.7719,226.7719,226.5474,226.5942,4508.0
2020-11-18 12:50:00,242.3,242.5,242.23,242.26,4747.0,226.6409,226.828,226.5755,226.6035,4747.0
2020-11-18 12:55:00,242.26,242.29,242.03,242.05,3943.0,226.6035,226.6316,226.3884,226.4071,3943.0
2020-11-18 13:00:00,242.18,242.35,242.16,242.33,3750.0,226.5287,226.6877,226.51,226.669,3750.0
2020-11-18 13:05:00,242.28,242.38,242.23,242.28,5475.0,226.6222,226.7158,226.5755,226.6222,5475.0
2020-11-18 13:10:00,242.26,242.27,241.97,241.99,3126.0,226.6035,226.6129,226.3323,226.351,3126.0
2020-11-18 13:15:00,242.06,242.27,241.94,242.27,3400.0,226.4165,226.6129,226.3042,226.6129,3400.0
2020-11-18 13:20:00,242.28,242.5,242.27,242.4,5639.0,226.6222,226.828,226.6129,226.7345,5639.0
2020-11-18 13:25:00,242.46,242.46,242.12,242.12,6954.0,226.7906,226.7906,226.4726,226.4726,6954.0
2020-11-18 13:30:00,241.92,242.02,241.88,241.98,3615.0,226.2855,226.379,226.2481,226.3416,3615.0
2020-11-18 13:35:00,242.0,242.02,241.91,241.96,5908.0,226.3603,226.379,226.2761,226.3229,5908.0
2020-11-18 13:40:00,241.93,242.01,241.85,241.86,6051.0,226.2949,226.3697,226.22,226.2294,6051.0
2020-11-18 13:45:00,241.93,241.93,241.62,241.79,2000.0,226.2949,226.2949,226.0049,226.1639,2000.0
2020-11-18 13:50:00,241.8,241.97,241.68,241.78,2866.0,226.1733,226.3323,226.061,226.1546,2866.0
2020-11-18 13:55:00,241.83,241.95,241.64,241.87,4308.0,226.2013,226.3136,226.0236,226.2387,4308.0
2020-11-18 14:00:00,241.83,242.17,241.82,242.09,3261.0,226.2013,226.5193,226.192,226.4445,3261.0
2020-11-18 14:05:00,242.09,242.26,242.01,242.09,3452.0,226.4445,226.6035,226.3697,226.4445,3452.0
2020-11-18 14:10:00,242.1,242.12,241.82,241.83,1200.0,226.4539,226.4726,226.192,226.2013,1200.0
2020-11-18 14:15:00,241.86,241.9,241.64,241.66,4350.0,226.2294,226.2668,226.0236,226.0423,4350.0
2020-11-18 14:20:00,241.59,241.75,241.18,241.18,7844.0,225.9768,226.1265,225.5933,225.5933,7844.0
2020-11-18 14:25:00,241.22,241.4,240.88,241.4,12111.0,225.6307,225.7991,225.3127,225.7991,12111.0
2020-11-18 14:30:00,241.34,241.69,241.25,241.5,13213.0,225.743,226.0704,225.6588,225.8926,13213.0
2020-11-18 14:35:00,241.43,241.46,241.25,241.26,30834.0,225.8272,225.8552,225.6588,225.6682,30834.0
2020-11-18 14:40:00,241.28,241.57,241.27,241.55,9931.0,225.6869,225.9581,225.6775,225.9394,9931.0
2020-11-18 14:45:00,241.55,241.61,241.37,241.37,5372.0,225.9394,225.9955,225.771,225.771,5372.0
2020-11-18 14:50:00,241.5,241.77,241.45,241.68,3289.0,225.8926,226.1452,225.8459,226.061,3289.0
2020-11-18 14:55:00,241.79,242.1,241.7,241.89,3198.0,226.1639,226.4539,226.0797,226.2574,3198.0
2020-11-18 15:00:00,241.88,241.95,241.32,241.47,21911.0,226.2481,226.3136,225.7243,225.8646,21911.0
2020-11-18 15:05:00,241.49,241.91,241.45,241.75,4077.0,225.8833,226.2761,225.8459,226.1265,4077.0
2020-11-18 15:10:00,241.84,241.98,241.77,241.77,6925.0,226.2107,226.3416,226.1452,226.1452,6925.0
2020-11-18 15:15:00,241.79,241.8,241.21,241.21,8888.0,226.1639,226.1733,225.6214,225.6214,8888.0
2020-11-18 15:20:00,241.16,241.6,241.08,241.6,7765.0,225.5746,225.9862,225.4998,225.9862,7765.0
2020-11-18 15:25:00,241.58,241.59,241.33,241.34,7969.0,225.9675,225.9768,225.7336,225.743,7969.0
2020-11-18 15:30:00,241.28,241.51,241.05,241.41,10493.0,225.6869,225.902,225.4717,225.8085,10493.0
2020-11-18 15:35:00,241.39,241.39,240.5,240.62,8677.0,225.7898,225.7898,224.9573,225.0695,8677.0
2020-11-18 15:40:00,240.65,240.68,240.26,240.35,13980.0,225.0976,225.1256,224.7328,224.817,13980.0
2020-11-18 15:45:00,240.22,240.71,240.09,240.48,15404.0,224.6954,225.1537,224.5738,224.9386,15404.0
2020-11-18 15:50:00,240.6,240.7,239.84,240.12,29776.0,225.0508,225.1443,224.3399,224.6018,29776.0
2020-11-18 15:55:00,240.24,240.5,239.6,239.6,55759.0,224.7141,224.9573,224.1154,224.1154,55759.0
2020-11-19 09:30:00,241.51,241.57,239.1,239.11,74698.0,225.902,225.9581,223.6478,223.6571,74698.0
2020-11-19 09:35:00,239.04,241.28,238.69,241.28,23088.0,223.5916,225.6869,223.2642,225.6869,23088.0
2020-11-19 09:40:00,241.13,241.75,241.05,241.55,18047.0,225.5466,226.1265,225.4717,225.9394,18047.0
2020-11-19 09:45:00,241.55,242.38,241.19,241.93,22669.0,225.9394,226.7158,225.6027,226.2949,22669.0
2020-11-19 09:50:00,241.97,242.26,241.59,242.08,16741.0,226.3323,226.6035,225.9768,226.4352,16741.0
2020-11-19 09:55:00,242.05,242.05,241.72,241.87,9823.0,226.4071,226.4071,226.0984,226.2387,9823.0
2020-11-19 10:00:00,241.89,241.99,241.46,241.74,10543.0,226.2574,226.351,225.8552,226.1171,10543.0
2020-11-19 10:05:00,241.74,241.82,241.06,241.29,25500.0,226.1171,226.192,225.4811,225.6962,25500.0
2020-11-19 10:10:00,241.34,241.37,240.61,240.72,8930.0,225.743,225.771,225.0602,225.1631,8930.0
2020-11-19 10:15:00,240.81,241.09,240.51,240.86,11867.0,225.2472,225.5091,224.9666,225.294,11867.0
2020-11-19 10:20:00,240.83,241.42,240.63,240.63,21518.0,225.2659,225.8178,225.0789,225.0789,21518.0
2020-11-19 10:25:00,240.84,241.27,240.59,241.11,8610.0,225.2753,225.6775,225.0415,225.5279,8610.0
2020-11-19 10:30:00,241.22,241.22,240.97,241.15,8395.0,225.6307,225.6307,225.3969,225.5653,8395.0
2020-11-19 10:35:00,241.2,241.59,241.07,241.47,12699.0,225.612,225.9768,225.4904,225.8646,12699.0
2020-11-19 10:40:00,241.58,241.66,241.48,241.55,13701.0,225.9675,226.0423,225.8739,225.9394,13701.0
2020-11-19 10:45:00,241.64,242.01,241.64,241.89,14246.0,226.0236,226.3697,226.0236,226.2574,14246.0
2020-11-19 10:50:00,241.95,242.08,241.84,241.86,12821.0,226.3136,226.4352,226.2107,226.2294,12821.0
2020-11-19 10:55:00,241.94,242.12,241.63,241.68,12921.0,226.3042,226.4726,226.0142,226.061,12921.0
2020-11-19 11:00:00,241.64,241.86,241.54,241.56,11845.0,226.0236,226.2294,225.9301,225.9488,11845.0
2020-11-19 11:05:00,241.63,241.99,241.53,241.61,11444.0,226.0142,226.351,225.9207,225.9955,11444.0
2020-11-19 11:10:00,241.57,241.58,241.13,241.22,7888.0,225.9581,225.9675,225.5466,225.6307,7888.0
2020-11-19 11:15:00,241.3,241.46,241.17,241.46,5477.0,225.7056,225.8552,225.584,225.8552,5477.0
2020-11-19 11:20:00,241.49,241.75,241.44,241.64,15279.0,225.8833,226.1265,225.8365,226.0236,15279.0
2020-11-19 11:25:00,241.68,241.76,241.54,241.58,16548.0,226.061,226.1358,225.9301,225.9675,16548.0
2020-11-19 11:30:00,241.72,241.73,240.79,240.8,4984.0,226.0984,226.1078,225.2285,225.2379,4984.0
2020-11-19 11:35:00,240.8,240.82,240.48,240.81,5630.0,225.2379,225.2566,224.9386,225.2472,5630.0
2020-11-19 11:40:00,240.7,241.01,240.7,240.92,3538.0,225.1443,225.4343,225.1443,225.3501,3538.0
2020-11-19 11:45:00,240.88,241.03,240.68,240.81,2550.0,225.3127,225.453,225.1256,225.2472,2550.0
2020-11-19 11:50:00,240.81,241.0,240.81,240.88,4340.0,225.2472,225.425,225.2472,225.3127,4340.0
2020-11-19 11:55:00,240.97,241.23,240.95,241.23,3878.0,225.3969,225.6401,225.3782,225.6401,3878.0
2020-11-19 12:00:00,241.1,241.22,240.94,241.1,6005.0,225.5185,225.6307,225.3688,225.5185,6005.0
2020-11-19 12:05:00,241.17,241.36,241.04,241.29,5269.0,225.584,225.7617,225.4624,225.6962,5269.0
2020-11-19 12:10:00,241.24,241.69,241.16,241.69,4679.0,225.6494,226.0704,225.5746,226.0704,4679.0
2020-11-19 12:15:00,241.72,241.72,241.14,241.14,5689.0,226.0984,226.0984,225.5559,225.5559,5689.0
2020-11-19 12:20:00,241.19,241.38,240.86,240.97,6681.0,225.6027,225.7804,225.294,225.3969,6681.0
2020-11-19 12:25:00,240.95,241.17,240.93,241.0,6047.0,225.3782,225.584,225.3595,225.425,6047.0
2020-11-19 12:30:00,241.01,241.16,240.97,240.97,3380.0,225.4343,225.5746,225.3969,225.3969,3380.0
2020-11-19 12:35:00,241.02,241.61,240.97,241.61,5571.0,225.4437,225.9955,225.3969,225.9955,5571.0
2020-11-19 12:40:00,241.51,241.66,241.0,241.04,3127.0,225.902,226.0423,225.425,225.4624,3127.0
2020-11-19 12:45:00,241.03,241.09,240.63,240.67,3126.0,225.453,225.5091,225.0789,225.1163,3126.0
2020-11-19 12:50:00,240.58,240.69,240.52,240.56,1800.0,225.0321,225.135,224.976,225.0134,1800.0
2020-11-19 12:55:00,240.53,240.9,240.53,240.73,2052.0,224.9853,225.3314,224.9853,225.1724,2052.0
2020-11-19 13:00:00,240.82,241.06,240.82,241.05,3256.0,225.2566,225.4811,225.2566,225.4717,3256.0
2020-11-19 13:05:00,241.06,241.11,240.79,241.01,2187.0,225.4811,225.5279,225.2285,225.4343,2187.0
2020-11-19 13:10:00,240.98,241.22,240.97,241.18,2475.0,225.4063,225.6307,225.3969,225.5933,2475.0
2020-11-19 13:15:00,241.19,241.36,241.09,241.29,7436.0,225.6027,225.7617,225.5091,225.6962,7436.0
2020-11-19 13:20:00,241.49,241.65,241.3,241.64,27463.0,225.8833,226.033,225.7056,226.0236,27463.0
2020-11-19 13:25:00,241.71,242.09,241.68,241.92,5102.0,226.0891,226.4445,226.061,226.2855,5102.0
2020-11-19 13:30:00,241.84,241.89,241.64,241.72,2940.0,226.2107,226.2574,226.0236,226.0984,2940.0
2020-11-19 13:35:00,241.72,241.78,241.61,241.64,3162.0,226.0984,226.1546,225.9955,226.0236,3162.0
2020-11-19 13:40:00,241.71,241.71,241.51,241.56,2129.0,226.0891,226.0891,225.902,225.9488,2129.0
2020-11-19 13:45:00,241.59,242.08,241.55,242.04,7111.0,225.9768,226.4352,225.9394,226.3977,7111.0
2020-11-19 13:50:00,242.06,242.35,242.04,242.26,5587.0,226.4165,226.6877,226.3977,226.6035,5587.0
2020-11-19 13:55:00,242.32,242.32,242.07,242.07,3400.0,226.6597,226.6597,226.4258,226.4258,3400.0
2020-11-19 14:00:00,242.15,242.34,242.04,242.18,4997.0,226.5006,226.6784,226.3977,226.5287,4997.0
2020-11-19 14:05:00,242.2,242.36,242.18,242.29,2230.0,226.5474,226.6971,226.5287,226.6316,2230.0
2020-11-19 14:10:00,242.23,242.45,242.19,242.37,3835.0,226.5755,226.7813,226.5381,226.7064,3835.0
2020-11-19 14:15:00,242.42,242.42,242.21,242.34,4633.0,226.7532,226.7532,226.5568,226.6784,4633.0
2020-11-19 14:20:00,242.3,242.38,242.09,242.17,10992.0,226.6409,226.7158,226.4445,226.5193,10992.0
2020-11-19 14:25:00,242.19,242.35,242.17,242.28,3704.0,226.5381,226.6877,226.5193,226.6222,3704.0
2020-11-19 14:30:00,242.31,242.5,242.28,242.45,8722.0,226.6503,226.828,226.6222,226.7813,8722.0
2020-11-19 14:35:00,242.48,242.83,242.48,242.81,4744.0,226.8093,227.1367,226.8093,227.118,4744.0
2020-11-19 14:40:00,242.78,243.45,242.78,243.4,7584.0,227.0899,227.7166,227.0899,227.6699,7584.0
2020-11-19 14:45:00,243.4,243.47,243.17,243.34,7621.0,227.6699,227.7353,227.4547,227.6137,7621.0
2020-11-19 14:50:00,243.34,243.4,243.09,243.09,6095.0,227.6137,227.6699,227.3799,227.3799,6095.0
2020-11-19 14:55:00,243.14,243.41,243.12,243.39,3476.0,227.4267,227.6792,227.408,227.6605,3476.0
2020-11-19 15:00:00,243.33,243.4,243.21,243.25,5290.0,227.6044,227.6699,227.4921,227.5295,5290.0
2020-11-19 15:05:00,243.18,243.21,242.87,242.93,11632.0,227.4641,227.4921,227.1741,227.2302,11632.0
2020-11-19 15:10:00,242.93,243.26,242.9,243.26,7930.0,227.2302,227.5389,227.2022,227.5389,7930.0
2020-11-19 15:15:00,243.29,243.32,242.8,242.82,6300.0,227.567,227.595,227.1086,227.1273,6300.0
2020-11-19 15:20:00,242.85,243.14,242.82,243.02,16228.0,227.1554,227.4267,227.1273,227.3144,16228.0
2020-11-19 15:25:00,242.99,242.99,242.69,242.96,6395.0,227.2864,227.2864,227.0057,227.2583,6395.0
2020-11-19 15:30:00,242.96,243.06,242.67,242.84,15285.0,227.2583,227.3518,226.987,227.146,15285.0
2020-11-19 15:35:00,242.87,243.2,242.79,243.02,25443.0,227.1741,227.4828,227.0993,227.3144,25443.0
2020-11-19 15:40:00,242.97,243.17,242.91,243.03,19077.0,227.2676,227.4547,227.2115,227.3238,19077.0
2020-11-19 15:45:00,243.05,243.05,242.77,242.86,18283.0,227.3425,227.3425,227.0806,227.1648,18283.0
2020-11-19 15:50:00,242.9,243.34,242.9,243.16,28906.0,227.2022,227.6137,227.2022,227.4454,28906.0
2020-11-19 15:55:00,243.18,243.47,242.84,243.19,56977.0,227.4641,227.7353,227.146,227.4734,56977.0
2020-11-20 09:30:00,243.95,243.99,242.96,243.57,87849.0,228.1843,228.2217,227.2583,227.8289,87849.0
2020-11-20 09:35:00,243.38,243.69,243.05,243.21,8979.0,227.6511,227.9411,227.3425,227.4921,8979.0
2020-11-20 09:40:00,243.08,243.81,242.88,243.63,17834.0,227.3705,228.0534,227.1835,227.885,17834.0
2020-11-20 09:45:00,243.62,243.72,243.42,243.59,8230.0,227.8756,227.9692,227.6886,227.8476,8230.0
2020-11-20 09:50:00,243.6,243.68,242.92,243.1,38776.0,227.8569,227.9318,227.2209,227.3892,38776.0
2020-11-20 09:55:00,243.02,243.55,243.01,243.45,9811.0,227.3144,227.8102,227.3051,227.7166,9811.0
2020-11-20 10:00:00,243.53,243.67,242.81,242.81,7850.0,227.7915,227.9224,227.118,227.118,7850.0
2020-11-20 10:05:00,242.89,243.39,242.81,243.37,8428.0,227.1928,227.6605,227.118,227.6418,8428.0
2020-11-20 10:10:00,243.38,243.44,242.38,242.58,7881.0,227.6511,227.7073,226.7158,226.9028,7881.0
2020-11-20 10:15:00,242.59,242.68,242.33,242.38,6160.0,226.9122,226.9964,226.669,226.7158,6160.0
2020-11-20 10:20:00,242.33,243.34,242.25,243.2,9492.0,226.669,227.6137,226.5942,227.4828,9492.0
2020-11-20 10:25:00,243.18,243.61,243.16,243.56,15141.0,227.4641,227.8663,227.4454,227.8195,15141.0
2020-11-20 10:30:00,243.58,243.76,243.25,243.65,23603.0,227.8382,228.0066,227.5295,227.9037,23603.0
2020-11-20 10:35:00,243.52,244.35,243.52,244.33,9152.0,227.7821,228.5585,227.7821,228.5398,9152.0
2020-11-20 10:40:00,244.35,244.55,244.23,244.35,9643.0,228.5585,228.7455,228.4462,228.5585,9643.0
2020-11-20 10:45:00,244.4,244.75,244.17,244.72,14520.0,228.6052,228.9326,228.3901,228.9045,14520.0
2020-11-20 10:50:00,244.73,244.83,244.56,244.79,10143.0,228.9139,229.0074,228.7549,228.97,10143.0
2020-11-20 10:55:00,244.77,244.98,244.66,244.78,8459.0,228.9513,229.1477,228.8484,228.9607,8459.0
2020-11-20 11:00:00,244.81,244.89,244.58,244.81,4628.0,228.9887,229.0636,228.7736,228.9887,4628.0
2020-11-20 11:05:00,244.82,245.06,244.58,244.95,10717.0,228.9981,229.2226,228.7736,229.1197,10717.0
2020-11-20 11:10:00,244.99,245.25,244.86,244.98,8227.0,229.1571,229.4003,229.0355,229.1477,8227.0
2020-11-20 11:15:00,244.92,245.19,244.9,245.07,7973.0,229.0916,229.3442,229.0729,229.2319,7973.0
2020-11-20 11:20:00,245.05,245.4,244.96,245.37,5761.0,229.2132,229.5406,229.129,229.5125,5761.0
2020-11-20 11:25:00,245.35,245.63,245.34,245.46,13476.0,229.4938,229.7557,229.4845,229.5967,13476.0
2020-11-20 11:30:00,245.44,245.73,245.4,245.73,5490.0,229.578,229.8493,229.5406,229.8493,5490.0
2020-11-20 11:35:00,245.74,245.9,245.68,245.84,6980.0,229.8586,230.0083,229.8025,229.9522,6980.0
2020-11-20 11:40:00,245.82,245.85,245.65,245.65,7415.0,229.9335,229.9615,229.7744,229.7744,7415.0
2020-11-20 11:45:00,245.61,245.61,244.82,244.83,7029.0,229.737,229.737,228.9981,229.0074,7029.0
2020-11-20 11:50:00,244.83,245.64,244.83,245.36,5690.0,229.0074,229.7651,229.0074,229.5032,5690.0
2020-11-20 11:55:00,245.39,245.49,245.31,245.34,4518.0,229.5312,229.6248,229.4564,229.4845,4518.0
2020-11-20 12:00:00,245.27,245.47,245.1,245.39,23706.0,229.419,229.6061,229.26,229.5312,23706.0
2020-11-20 12:05:00,245.39,245.52,245.36,245.49,20231.0,229.5312,229.6528,229.5032,229.6248,20231.0
2020-11-20 12:10:00,245.46,245.49,245.3,245.45,8017.0,229.5967,229.6248,229.4471,229.5874,8017.0
2020-11-20 12:15:00,245.43,245.47,245.18,245.26,9466.0,229.5687,229.6061,229.3348,229.4096,9466.0
2020-11-20 12:20:00,245.24,245.49,245.24,245.46,6286.0,229.3909,229.6248,229.3909,229.5967,6286.0
2020-11-20 12:25:00,245.46,245.54,245.36,245.46,5184.0,229.5967,229.6716,229.5032,229.5967,5184.0
2020-11-20 12:30:00,245.47,245.95,245.39,245.95,17470.0,229.6061,230.0551,229.5312,230.0551,17470.0
2020-11-20 12:35:00,245.89,246.0,245.77,245.89,27413.0,229.9989,230.1018,229.8867,229.9989,27413.0
2020-11-20 12:40:00,245.79,245.79,245.54,245.69,8925.0,229.9054,229.9054,229.6716,229.8119,8925.0
2020-11-20 12:45:00,245.68,245.75,245.4,245.49,4000.0,229.8025,229.868,229.5406,229.6248,4000.0
2020-11-20 12:50:00,245.43,245.68,245.38,245.58,19999.0,229.5687,229.8025,229.5219,229.709,19999.0
2020-11-20 12:55:00,245.61,245.78,245.54,245.71,8909.0,229.737,229.896,229.6716,229.8306,8909.0
2020-11-20 13:00:00,245.62,245.82,245.2,245.24,8356.0,229.7464,229.9335,229.3535,229.3909,8356.0
2020-11-20 13:05:00,245.24,245.28,245.08,245.28,6541.0,229.3909,229.4284,229.2413,229.4284,6541.0
2020-11-20 13:10:00,245.3,245.34,245.08,245.11,4492.0,229.4471,229.4845,229.2413,229.2693,4492.0
2020-11-20 13:15:00,245.14,245.14,244.86,244.92,5853.0,229.2974,229.2974,229.0355,229.0916,5853.0
2020-11-20 13:20:00,244.86,244.93,244.61,244.93,5519.0,229.0355,229.101,228.8017,229.101,5519.0
2020-11-20 13:25:00,244.86,244.93,244.59,244.9,13565.0,229.0355,229.101,228.7829,229.0729,13565.0
2020-11-20 13:30:00,244.93,244.97,244.57,244.62,7978.0,229.101,229.1384,228.7642,228.811,7978.0
2020-11-20 13:35:00,244.66,245.07,244.66,245.04,9702.0,228.8484,229.2319,228.8484,229.2039,9702.0
2020-11-20 13:40:00,244.95,245.07,244.92,245.06,5349.0,229.1197,229.2319,229.0916,229.2226,5349.0
2020-11-20 13:45:00,245.06,245.16,244.93,245.16,5193.0,229.2226,229.3161,229.101,229.3161,5193.0
2020-11-20 13:50:00,245.16,245.27,244.97,244.98,16409.0,229.3161,229.419,229.1384,229.1477,16409.0
2020-11-20 13:55:00,244.95,245.09,244.8,245.09,4904.0,229.1197,229.2506,228.9794,229.2506,4904.0
2020-11-20 14:00:00,245.07,245.12,244.84,244.84,6751.0,229.2319,229.2787,229.0168,229.0168,6751.0
2020-11-20 14:05:00,244.89,245.02,244.86,245.01,4455.0,229.0636,229.1852,229.0355,229.1758,4455.0
2020-11-20 14:10:00,244.98,245.13,244.78,244.84,8846.0,229.1477,229.2881,228.9607,229.0168,8846.0
2020-11-20 14:15:00,244.84,244.85,244.54,244.64,5352.0,229.0168,229.0261,228.7362,228.8297,5352.0
2020-11-20 14:20:00,244.7,244.8,244.58,244.76,3161.0,228.8858,228.9794,228.7736,228.942,3161.0
2020-11-20 14:25:00,244.72,244.83,244.57,244.82,4297.0,228.9045,229.0074,228.7642,228.9981,4297.0
2020-11-20 14:30:00,244.82,244.96,244.72,244.96,4600.0,228.9981,229.129,228.9045,229.129,4600.0
2020-11-20 14:35:00,244.96,245.15,244.91,244.92,5676.0,229.129,229.3068,229.0823,229.0916,5676.0
2020-11-20 14:40:00,244.92,244.92,244.65,244.67,5165.0,229.0916,229.0916,228.8391,228.8578,5165.0
2020-11-20 14:45:00,244.7,244.75,244.46,244.63,6146.0,228.8858,228.9326,228.6614,228.8204,6146.0
2020-11-20 14:50:00,244.63,244.81,244.62,244.63,7420.0,228.8204,228.9887,228.811,228.8204,7420.0
2020-11-20 14:55:00,244.63,244.86,244.55,244.67,6183.0,228.8204,229.0355,228.7455,228.8578,6183.0
2020-11-20 15:00:00,244.7,244.78,244.42,244.43,6019.0,228.8858,228.9607,228.6239,228.6333,6019.0
2020-11-20 15:05:00,244.43,244.56,243.98,243.99,6838.0,228.6333,228.7549,228.2124,228.2217,6838.0
2020-11-20 15:10:00,243.96,244.06,243.66,243.93,12386.0,228.1937,228.2872,227.9131,228.1656,12386.0
2020-11-20 15:15:00,243.87,243.87,243.48,243.73,18361.0,228.1095,228.1095,227.7447,227.9785,18361.0
2020-11-20 15:20:00,243.74,243.85,243.57,243.74,7331.0,227.9879,228.0908,227.8289,227.9879,7331.0
2020-11-20 15:25:00,243.66,243.97,243.59,243.86,8506.0,227.9131,228.203,227.8476,228.1001,8506.0
2020-11-20 15:30:00,243.85,243.85,243.5,243.64,10615.0,228.0908,228.0908,227.7634,227.8943,10615.0
2020-11-20 15:35:00,243.64,244.39,243.55,244.22,13128.0,227.8943,228.5959,227.8102,228.4369,13128.0
2020-11-20 15:40:00,244.23,244.35,244.1,244.26,10270.0,228.4462,228.5585,228.3246,228.4743,10270.0
2020-11-20 15:45:00,244.21,244.66,244.21,244.57,18168.0,228.4275,228.8484,228.4275,228.7642,18168.0
2020-11-20 15:50:00,244.34,244.34,243.78,243.81,27130.0,228.5491,228.5491,228.0253,228.0534,27130.0
2020-11-20 15:55:00,243.84,243.9,243.38,243.52,83243.0,228.0814,228.1375,227.6511,227.7821,83243.0
2020-11-23 09:30:00,244.71,245.0,244.2,244.68,35386.0,228.8952,229.1665,228.4182,228.8671,35386.0
2020-11-23 09:35:00,244.71,245.11,244.32,245.04,15368.0,228.8952,229.2693,228.5304,229.2039,15368.0
2020-11-23 09:40:00,245.04,245.54,244.72,245.53,6927.0,229.2039,229.6716,228.9045,229.6622,6927.0
2020-11-23 09:45:00,245.62,246.37,245.62,246.12,11474.0,229.7464,230.4479,229.7464,230.2141,11474.0
2020-11-23 09:50:00,246.12,246.49,245.9,246.45,7426.0,230.2141,230.5602,230.0083,230.5227,7426.0
2020-11-23 09:55:00,246.33,246.33,245.57,245.78,5538.0,230.4105,230.4105,229.6996,229.896,5538.0
2020-11-23 10:00:00,245.69,245.88,245.45,245.74,5949.0,229.8119,229.9896,229.5874,229.8586,5949.0
2020-11-23 10:05:00,245.86,245.99,245.23,245.25,5226.0,229.9709,230.0925,229.3816,229.4003,5226.0
2020-11-23 10:10:00,245.22,245.22,244.72,244.79,10048.0,229.3722,229.3722,228.9045,228.97,10048.0
2020-11-23 10:15:00,244.74,244.81,244.33,244.59,12871.0,228.9233,228.9887,228.5398,228.7829,12871.0
2020-11-23 10:20:00,244.52,244.54,244.19,244.19,13632.0,228.7175,228.7362,228.4088,228.4088,13632.0
2020-11-23 10:25:00,244.14,244.33,243.64,243.7,9090.0,228.362,228.5398,227.8943,227.9505,9090.0
2020-11-23 10:30:00,243.62,244.05,243.52,243.8,5892.0,227.8756,228.2778,227.7821,228.044,5892.0
2020-11-23 10:35:00,243.8,243.89,243.55,243.83,9978.0,228.044,228.1282,227.8102,228.0721,9978.0
2020-11-23 10:40:00,243.74,244.08,243.74,243.81,7068.0,227.9879,228.3059,227.9879,228.0534,7068.0
2020-11-23 10:45:00,243.86,244.55,243.76,244.5,11087.0,228.1001,228.7455,228.0066,228.6988,11087.0
2020-11-23 10:50:00,244.5,244.58,244.34,244.54,10091.0,228.6988,228.7736,228.5491,228.7362,10091.0
2020-11-23 10:55:00,244.55,244.55,244.3,244.37,4518.0,228.7455,228.7455,228.5117,228.5772,4518.0
2020-11-23 11:00:00,244.34,244.59,244.02,244.13,11946.0,228.5491,228.7829,228.2498,228.3527,11946.0
2020-11-23 11:05:00,244.18,244.18,243.79,243.87,11395.0,228.3994,228.3994,228.0347,228.1095,11395.0
2020-11-23 11:10:00,243.5,243.51,242.86,242.93,9018.0,227.7634,227.7727,227.1648,227.2302,9018.0
2020-11-23 11:15:00,242.89,243.45,242.89,243.01,4444.0,227.1928,227.7166,227.1928,227.3051,4444.0
2020-11-23 11:20:00,242.95,243.57,242.94,243.57,6904.0,227.2489,227.8289,227.2396,227.8289,6904.0
2020-11-23 11:25:00,243.54,243.64,243.43,243.51,8576.0,227.8008,227.8943,227.6979,227.7727,8576.0
2020-11-23 11:30:00,243.42,243.5,242.58,242.77,8118.0,227.6886,227.7634,226.9028,227.0806,8118.0
2020-11-23 11:35:00,242.68,243.23,242.57,242.97,5143.0,226.9964,227.5108,226.8935,227.2676,5143.0
2020-11-23 11:40:00,242.73,243.0,242.59,242.85,5872.0,227.0432,227.2957,226.9122,227.1554,5872.0
2020-11-23 11:45:00,243.06,243.34,242.86,243.25,5969.0,227.3518,227.6137,227.1648,227.5295,5969.0
2020-11-23 11:50:00,243.25,243.38,242.77,243.38,24683.0,227.5295,227.6511,227.0806,227.6511,24683.0
2020-11-23 11:55:00,243.31,243.49,243.24,243.49,2660.0,227.5857,227.754,227.5202,227.754,2660.0
2020-11-23 12:00:00,243.33,243.35,243.1,243.34,2920.0,227.6044,227.6231,227.3892,227.6137,2920.0
2020-11-23 12:05:00,243.27,243.5,243.25,243.46,4003.0,227.5483,227.7634,227.5295,227.726,4003.0
2020-11-23 12:10:00,243.5,243.66,243.39,243.56,3977.0,227.7634,227.9131,227.6605,227.8195,3977.0
2020-11-23 12:15:00,243.56,244.08,243.56,244.08,3840.0,227.8195,228.3059,227.8195,228.3059,3840.0
2020-11-23 12:20:00,244.08,244.32,243.98,244.27,6084.0,228.3059,228.5304,228.2124,228.4836,6084.0
2020-11-23 12:25:00,244.26,244.42,244.23,244.31,4601.0,228.4743,228.6239,228.4462,228.521,4601.0
2020-11-23 12:30:00,244.26,244.48,244.12,244.48,5400.0,228.4743,228.6801,228.3433,228.6801,5400.0
2020-11-23 12:35:00,244.47,244.56,244.34,244.56,3465.0,228.6707,228.7549,228.5491,228.7549,3465.0
2020-11-23 12:40:00,244.53,244.56,244.43,244.45,7671.0,228.7268,228.7549,228.6333,228.652,7671.0
2020-11-23 12:45:00,244.5,244.71,244.5,244.61,4002.0,228.6988,228.8952,228.6988,228.8017,4002.0
2020-11-23 12:50:00,244.62,245.1,244.62,245.03,3905.0,228.811,229.26,228.811,229.1945,3905.0
2020-11-23 12:55:00,245.01,245.15,244.94,245.15,3330.0,229.1758,229.3068,229.1103,229.3068,3330.0
2020-11-23 13:00:00,245.1,245.11,244.94,245.09,4151.0,229.26,229.2693,229.1103,229.2506,4151.0
2020-11-23 13:05:00,245.15,245.51,245.14,245.51,1536.0,229.3068,229.6435,229.2974,229.6435,1536.0
2020-11-23 13:10:00,245.55,245.55,245.35,245.48,5555.0,229.6809,229.6809,229.4938,229.6154,5555.0
2020-11-23 13:15:00,245.5,245.54,245.36,245.39,3697.0,229.6341,229.6716,229.5032,229.5312,3697.0
2020-11-23 13:20:00,245.36,245.38,245.27,245.27,1965.0,229.5032,229.5219,229.419,229.419,1965.0
2020-11-23 13:25:00,245.2,245.36,245.16,245.26,6096.0,229.3535,229.5032,229.3161,229.4096,6096.0
2020-11-23 13:30:00,245.22,245.41,245.22,245.41,3480.0,229.3722,229.55,229.3722,229.55,3480.0
2020-11-23 13:35:00,245.37,245.37,245.16,245.32,2997.0,229.5125,229.5125,229.3161,229.4658,2997.0
2020-11-23 13:40:00,245.24,245.29,244.94,245.05,4377.0,229.3909,229.4377,229.1103,229.2132,4377.0
2020-11-23 13:45:00,245.04,245.54,245.04,245.39,5154.0,229.2039,229.6716,229.2039,229.5312,5154.0
2020-11-23 13:50:00,245.3,245.46,245.23,245.38,3635.0,229.4471,229.5967,229.3816,229.5219,3635.0
2020-11-23 13:55:00,245.44,245.5,245.38,245.4,2665.0,229.578,229.6341,229.5219,229.5406,2665.0
2020-11-23 14:00:00,245.42,245.51,245.13,245.26,3736.0,229.5593,229.6435,229.2881,229.4096,3736.0
2020-11-23 14:05:00,245.31,245.31,245.04,245.04,2952.0,229.4564,229.4564,229.2039,229.2039,2952.0
2020-11-23 14:10:00,245.01,245.28,244.95,245.28,4072.0,229.1758,229.4284,229.1197,229.4284,4072.0
2020-11-23 14:15:00,245.36,245.44,244.96,245.06,3358.0,229.5032,229.578,229.129,229.2226,3358.0
2020-11-23 14:20:00,245.09,245.22,245.09,245.22,2522.0,229.2506,229.3722,229.2506,229.3722,2522.0
2020-11-23 14:25:00,245.23,245.23,245.09,245.18,1963.0,229.3816,229.3816,229.2506,229.3348,1963.0
2020-11-23 14:30:00,245.16,245.34,245.1,245.26,5685.0,229.3161,229.4845,229.26,229.4096,5685.0
2020-11-23 14:35:00,245.29,245.29,245.11,245.15,3673.0,229.4377,229.4377,229.2693,229.3068,3673.0
2020-11-23 14:40:00,245.15,245.23,245.07,245.07,4584.0,229.3068,229.3816,229.2319,229.2319,4584.0
2020-11-23 14:45:00,245.06,245.22,244.97,244.97,4422.0,229.2226,229.3722,229.1384,229.1384,4422.0
2020-11-23 14:50:00,245.09,245.92,245.07,245.79,11471.0,229.2506,230.027,229.2319,229.9054,11471.0
2020-11-23 14:55:00,245.8,246.0,245.76,245.95,10039.0,229.9148,230.1018,229.8773,230.0551,10039.0
2020-11-23 15:00:00,245.98,246.19,245.88,246.15,12173.0,230.0831,230.2795,229.9896,230.2421,12173.0
2020-11-23 15:05:00,246.24,246.56,246.24,246.5,5605.0,230.3263,230.6256,230.3263,230.5695,5605.0
2020-11-23 15:10:00,246.44,246.53,246.36,246.49,9951.0,230.5134,230.5976,230.4386,230.5602,9951.0
2020-11-23 15:15:00,246.52,246.53,246.29,246.32,5474.0,230.5882,230.5976,230.3731,230.4011,5474.0
2020-11-23 15:20:00,246.42,246.57,246.3,246.55,9602.0,230.4947,230.635,230.3824,230.6163,9602.0
2020-11-23 15:25:00,246.55,246.67,246.55,246.64,9811.0,230.6163,230.7285,230.6163,230.7005,9811.0
2020-11-23 15:30:00,246.65,246.67,246.3,246.31,11797.0,230.7098,230.7285,230.3824,230.3918,11797.0
2020-11-23 15:35:00,246.31,246.38,246.02,246.02,9191.0,230.3918,230.4573,230.1205,230.1205,9191.0
2020-11-23 15:40:00,246.08,246.28,245.99,246.18,7480.0,230.1767,230.3637,230.0925,230.2702,7480.0
2020-11-23 15:45:00,246.16,246.32,245.97,246.08,13543.0,230.2515,230.4011,230.0738,230.1767,13543.0
2020-11-23 15:50:00,246.22,246.32,245.86,245.9,26638.0,230.3076,230.4011,229.9709,230.0083,26638.0
2020-11-23 15:55:00,245.93,246.36,245.65,246.2,64955.0,230.0364,230.4386,229.7744,230.2889,64955.0
2020-11-24 09:30:00,247.41,248.31,247.0,247.41,80240.0,231.4207,232.2625,231.0372,231.4207,80240.0
2020-11-24 09:35:00,247.44,247.57,246.52,247.2,11108.0,231.4488,231.5704,230.5882,231.2243,11108.0
2020-11-24 09:40:00,247.2,248.02,246.82,247.17,22877.0,231.2243,231.9913,230.8688,231.1962,22877.0
2020-11-24 09:45:00,246.98,247.58,246.98,247.58,6017.0,231.0185,231.5797,231.0185,231.5797,6017.0
2020-11-24 09:50:00,247.58,247.92,247.42,247.57,10847.0,231.5797,231.8977,231.4301,231.5704,10847.0
2020-11-24 09:55:00,247.5,247.6,247.07,247.37,6481.0,231.5049,231.5984,231.1027,231.3833,6481.0
2020-11-24 10:00:00,247.37,247.4,246.41,246.41,9393.0,231.3833,231.4113,230.4853,230.4853,9393.0
2020-11-24 10:05:00,246.52,247.09,245.89,247.06,40902.0,230.5882,231.1214,229.9989,231.0933,40902.0
2020-11-24 10:10:00,247.02,247.22,246.37,246.74,15706.0,231.0559,231.243,230.4479,230.794,15706.0
2020-11-24 10:15:00,246.74,247.16,246.67,246.76,12017.0,230.794,231.1869,230.7285,230.8127,12017.0
2020-11-24 10:20:00,246.8,246.91,246.47,246.68,8288.0,230.8501,230.953,230.5415,230.7379,8288.0
2020-11-24 10:25:00,246.68,246.96,246.62,246.62,26703.0,230.7379,230.9998,230.6818,230.6818,26703.0
2020-11-24 10:30:00,246.62,246.62,246.37,246.37,9039.0,230.6818,230.6818,230.4479,230.4479,9039.0
2020-11-24 10:35:00,246.45,246.78,246.41,246.62,8452.0,230.5227,230.8314,230.4853,230.6818,8452.0
2020-11-24 10:40:00,246.71,247.61,246.62,247.61,16835.0,230.7659,231.6078,230.6818,231.6078,16835.0
2020-11-24 10:45:00,247.66,247.73,247.43,247.5,11340.0,231.6545,231.72,231.4394,231.5049,11340.0
2020-11-24 10:50:00,247.5,247.84,247.49,247.56,12528.0,231.5049,231.8229,231.4955,231.561,12528.0
2020-11-24 10:55:00,247.63,247.68,247.27,247.4,4156.0,231.6265,231.6733,231.2898,231.4113,4156.0
2020-11-24 11:00:00,247.4,247.83,247.4,247.78,5438.0,231.4113,231.8136,231.4113,231.7668,5438.0
2020-11-24 11:05:00,247.91,247.92,247.55,247.62,8374.0,231.8884,231.8977,231.5517,231.6171,8374.0
2020-11-24 11:10:00,247.6,248.12,247.52,248.04,15340.0,231.5984,232.0848,231.5236,232.01,15340.0
2020-11-24 11:15:00,248.11,248.5,248.06,248.34,13697.0,232.0755,232.4403,232.0287,232.2906,13697.0
2020-11-24 11:20:00,248.36,248.69,248.35,248.59,11250.0,232.3093,232.618,232.3,232.5244,11250.0
2020-11-24 11:25:00,248.61,248.83,248.56,248.77,5547.0,232.5432,232.7489,232.4964,232.6928,5547.0
2020-11-24 11:30:00,248.7,248.91,248.52,248.91,7657.0,232.6273,232.8238,232.459,232.8238,7657.0
2020-11-24 11:35:00,248.81,248.9,248.3,248.3,4164.0,232.7302,232.8144,232.2532,232.2532,4164.0
2020-11-24 11:40:00,248.22,248.48,248.04,248.22,7101.0,232.1784,232.4216,232.01,232.1784,7101.0
2020-11-24 11:45:00,248.32,248.84,248.32,248.84,4455.0,232.2719,232.7583,232.2719,232.7583,4455.0
2020-11-24 11:50:00,248.79,248.83,248.3,248.83,8369.0,232.7115,232.7489,232.2532,232.7489,8369.0
2020-11-24 11:55:00,248.88,249.07,248.76,248.8,7922.0,232.7957,232.9734,232.6835,232.7209,7922.0
2020-11-24 12:00:00,248.79,248.86,248.43,248.52,6730.0,232.7115,232.777,232.3748,232.459,6730.0
2020-11-24 12:05:00,248.54,248.83,248.49,248.7,8418.0,232.4777,232.7489,232.4309,232.6273,8418.0
2020-11-24 12:10:00,248.7,248.82,248.51,248.66,4395.0,232.6273,232.7396,232.4496,232.5899,4395.0
2020-11-24 12:15:00,248.62,248.79,248.52,248.56,4233.0,232.5525,232.7115,232.459,232.4964,4233.0
2020-11-24 12:20:00,248.63,248.77,248.54,248.72,2451.0,232.5619,232.6928,232.4777,232.646,2451.0
2020-11-24 12:25:00,248.85,248.88,248.51,248.84,9218.0,232.7676,232.7957,232.4496,232.7583,9218.0
2020-11-24 12:30:00,248.86,249.07,248.78,249.03,8489.0,232.777,232.9734,232.7022,232.936,8489.0
2020-11-24 12:35:00,249.06,249.55,249.06,249.54,34203.0,232.9641,233.4224,232.9641,233.413,34203.0
2020-11-24 12:40:00,249.58,249.69,249.07,249.51,33899.0,233.4505,233.5534,232.9734,233.385,33899.0
2020-11-24 12:45:00,249.51,249.75,249.29,249.74,11722.0,233.385,233.6095,233.1792,233.6001,11722.0
2020-11-24 12:50:00,249.71,249.81,249.55,249.71,26206.0,233.5721,233.6656,233.4224,233.5721,26206.0
2020-11-24 12:55:00,249.66,249.66,248.94,249.12,10080.0,233.5253,233.5253,232.8518,233.0202,10080.0
2020-11-24 13:00:00,249.11,249.33,249.11,249.23,2153.0,233.0108,233.2166,233.0108,233.1231,2153.0
2020-11-24 13:05:00,249.27,249.5,249.16,249.5,7038.0,233.1605,233.3756,233.0576,233.3756,7038.0
2020-11-24 13:10:00,249.36,249.43,249.36,249.4,1991.0,233.2447,233.3102,233.2447,233.2821,1991.0
2020-11-24 13:15:00,249.47,249.54,249.36,249.38,5673.0,233.3476,233.413,233.2447,233.2634,5673.0
2020-11-24 13:20:00,249.36,249.37,249.05,249.18,6513.0,233.2447,233.254,232.9547,233.0763,6513.0
2020-11-24 13:25:00,249.04,249.05,248.66,248.86,9684.0,232.9454,232.9547,232.5899,232.777,9684.0
2020-11-24 13:30:00,248.89,249.21,248.89,249.19,5220.0,232.8051,233.1044,232.8051,233.0857,5220.0
2020-11-24 13:35:00,249.19,249.37,249.18,249.3,6765.0,233.0857,233.254,233.0763,233.1886,6765.0
2020-11-24 13:40:00,249.27,250.09,249.26,249.94,75868.0,233.1605,233.9275,233.1511,233.7872,75868.0
2020-11-24 13:45:00,249.82,249.94,249.35,249.4,31862.0,233.675,233.7872,233.2353,233.2821,31862.0
2020-11-24 13:50:00,249.4,249.48,248.79,248.8,6502.0,233.2821,233.3569,232.7115,232.7209,6502.0
2020-11-24 13:55:00,248.78,249.02,248.78,249.02,6975.0,232.7022,232.9267,232.7022,232.9267,6975.0
2020-11-24 14:00:00,248.99,249.19,248.94,249.1,4891.0,232.8986,233.0857,232.8518,233.0015,4891.0
2020-11-24 14:05:00,249.08,249.11,248.64,248.74,3876.0,232.9828,233.0108,232.5712,232.6647,3876.0
2020-11-24 14:10:00,248.82,248.98,248.7,248.78,5544.0,232.7396,232.8892,232.6273,232.7022,5544.0
2020-11-24 14:15:00,248.85,248.85,248.48,248.53,5576.0,232.7676,232.7676,232.4216,232.4683,5576.0
2020-11-24 14:20:00,248.5,248.63,248.43,248.63,3811.0,232.4403,232.5619,232.3748,232.5619,3811.0
2020-11-24 14:25:00,248.58,248.71,248.43,248.47,5082.0,232.5151,232.6367,232.3748,232.4122,5082.0
2020-11-24 14:30:00,248.52,248.61,248.34,248.51,4156.0,232.459,232.5432,232.2906,232.4496,4156.0
2020-11-24 14:35:00,248.56,249.2,248.56,249.02,7019.0,232.4964,233.095,232.4964,232.9267,7019.0
2020-11-24 14:40:00,248.94,249.34,248.91,249.22,6356.0,232.8518,233.226,232.8238,233.1137,6356.0
2020-11-24 14:45:00,249.24,249.24,248.66,248.72,5082.0,233.1324,233.1324,232.5899,232.646,5082.0
2020-11-24 14:50:00,248.71,248.93,248.66,248.9,5678.0,232.6367,232.8425,232.5899,232.8144,5678.0
2020-11-24 14:55:00,248.85,249.1,248.78,249.02,4701.0,232.7676,233.0015,232.7022,232.9267,4701.0
2020-11-24 15:00:00,249.05,249.13,248.74,248.97,4047.0,232.9547,233.0295,232.6647,232.8799,4047.0
2020-11-24 15:05:00,249.02,249.16,248.94,249.11,11320.0,232.9267,233.0576,232.8518,233.0108,11320.0
2020-11-24 15:10:00,249.08,249.35,248.94,249.09,6571.0,232.9828,233.2353,232.8518,232.9921,6571.0
2020-11-24 15:15:00,249.08,249.17,248.98,249.01,7056.0,232.9828,233.067,232.8892,232.9173,7056.0
2020-11-24 15:20:00,249.03,249.35,249.03,249.16,6960.0,232.936,233.2353,232.936,233.0576,6960.0
2020-11-24 15:25:00,249.22,249.22,248.95,249.11,4847.0,233.1137,233.1137,232.8612,233.0108,4847.0
2020-11-24 15:30:00,249.08,249.5,248.99,249.5,7234.0,232.9828,233.3756,232.8986,233.3756,7234.0
2020-11-24 15:35:00,249.51,249.57,248.98,249.08,9873.0,233.385,233.4411,232.8892,232.9828,9873.0
2020-11-24 15:40:00,249.01,249.2,248.86,248.98,10280.0,232.9173,233.095,232.777,232.8892,10280.0
2020-11-24 15:45:00,248.89,249.34,248.88,248.89,13378.0,232.8051,233.226,232.7957,232.8051,13378.0
2020-11-24 15:50:00,249.01,249.34,248.91,249.29,21250.0,232.9173,233.226,232.8238,233.1792,21250.0
2020-11-24 15:55:00,249.38,250.01,249.09,250.0,118012.0,233.2634,233.8527,232.9921,233.8433,118012.0
2020-11-25 09:30:00,250.0,250.17,248.52,248.52,93825.0,233.8433,234.0023,232.459,232.459,93825.0
2020-11-25 09:35:00,248.62,249.91,248.43,248.43,20524.0,232.5525,233.7591,232.3748,232.3748,20524.0
2020-11-25 09:40:00,248.45,249.45,248.32,249.09,9939.0,232.3935,233.3289,232.2719,232.9921,9939.0
2020-11-25 09:45:00,248.97,249.29,248.77,248.84,11597.0,232.8799,233.1792,232.6928,232.7583,11597.0
2020-11-25 09:50:00,248.61,249.72,248.6,249.6,6817.0,232.5432,233.5814,232.5338,233.4692,6817.0
2020-11-25 09:55:00,249.82,249.82,249.12,249.52,7367.0,233.675,233.675,233.0202,233.3943,7367.0
2020-11-25 10:00:00,249.5,249.53,249.1,249.1,7992.0,233.3756,233.4037,233.0015,233.0015,7992.0
2020-11-25 10:05:00,249.11,249.38,249.0,249.38,11110.0,233.0108,233.2634,232.9079,233.2634,11110.0
2020-11-25 10:10:00,249.3,249.68,249.27,249.65,10433.0,233.1886,233.544,233.1605,233.5159,10433.0
2020-11-25 10:15:00,249.58,250.22,249.57,250.22,9067.0,233.4505,234.0491,233.4411,234.0491,9067.0
2020-11-25 10:20:00,250.14,250.39,249.96,250.14,22197.0,233.9743,234.2081,233.8059,233.9743,22197.0
2020-11-25 10:25:00,250.14,250.14,249.52,249.52,6604.0,233.9743,233.9743,233.3943,233.3943,6604.0
2020-11-25 10:30:00,249.69,250.0,249.55,249.91,12718.0,233.5534,233.8433,233.4224,233.7591,12718.0
2020-11-25 10:35:00,249.91,249.96,249.59,249.87,11451.0,233.7591,233.8059,233.4598,233.7217,11451.0
2020-11-25 10:40:00,249.86,249.89,249.45,249.51,9251.0,233.7124,233.7404,233.3289,233.385,9251.0
2020-11-25 10:45:00,249.41,249.78,249.41,249.77,8349.0,233.2914,233.6375,233.2914,233.6282,8349.0
2020-11-25 10:50:00,249.78,250.05,249.74,249.97,15934.0,233.6375,233.8901,233.6001,233.8153,15934.0
2020-11-25 10:55:00,249.93,250.0,249.41,249.41,8583.0,233.7778,233.8433,233.2914,233.2914,8583.0
2020-11-25 11:00:00,249.47,249.79,249.47,249.75,10570.0,233.3476,233.6469,233.3476,233.6095,10570.0
2020-11-25 11:05:00,249.69,249.77,249.28,249.28,9971.0,233.5534,233.6282,233.1699,233.1699,9971.0
2020-11-25 11:10:00,249.2,249.2,248.78,248.87,6736.0,233.095,233.095,232.7022,232.7863,6736.0
2020-11-25 11:15:00,248.84,248.93,248.81,248.85,12058.0,232.7583,232.8425,232.7302,232.7676,12058.0
2020-11-25 11:20:00,248.83,249.02,248.81,248.94,10478.0,232.7489,232.9267,232.7302,232.8518,10478.0
2020-11-25 11:25:00,248.93,248.96,248.62,248.7,10617.0,232.8425,232.8705,232.5525,232.6273,10617.0
2020-11-25 11:30:00,248.73,249.02,248.73,249.02,6724.0,232.6554,232.9267,232.6554,232.9267,6724.0
2020-11-25 11:35:00,248.92,249.07,248.82,249.06,6143.0,232.8331,232.9734,232.7396,232.9641,6143.0
2020-11-25 11:40:00,249.11,249.16,248.59,248.81,8674.0,233.0108,233.0576,232.5244,232.7302,8674.0
2020-11-25 11:45:00,248.69,249.0,248.69,248.94,10776.0,232.618,232.9079,232.618,232.8518,10776.0
2020-11-25 11:50:00,248.92,249.05,248.83,248.93,5381.0,232.8331,232.9547,232.7489,232.8425,5381.0
2020-11-25 11:55:00,248.94,249.15,248.89,249.15,3525.0,232.8518,233.0483,232.8051,233.0483,3525.0
2020-11-25 12:00:00,249.14,249.42,249.14,249.29,5359.0,233.0389,233.3008,233.0389,233.1792,5359.0
2020-11-25 12:05:00,249.34,249.44,249.28,249.33,3691.0,233.226,233.3195,233.1699,233.2166,3691.0
2020-11-25 12:10:00,249.29,249.43,249.29,249.39,3499.0,233.1792,233.3102,233.1792,233.2727,3499.0
2020-11-25 12:15:00,249.47,249.51,249.3,249.51,4916.0,233.3476,233.385,233.1886,233.385,4916.0
2020-11-25 12:20:00,249.48,249.5,249.3,249.37,5070.0,233.3569,233.3756,233.1886,233.254,5070.0
2020-11-25 12:25:00,249.34,249.36,249.03,249.05,2432.0,233.226,233.2447,232.936,232.9547,2432.0
2020-11-25 12:30:00,248.99,249.47,248.99,249.41,4443.0,232.8986,233.3476,232.8986,233.2914,4443.0
2020-11-25 12:35:00,249.41,249.44,249.36,249.43,4026.0,233.2914,233.3195,233.2447,233.3102,4026.0
2020-11-25 12:40:00,249.4,249.91,249.38,249.91,5803.0,233.2821,233.7591,233.2634,233.7591,5803.0
2020-11-25 12:45:00,249.87,249.97,249.77,249.97,6156.0,233.7217,233.8153,233.6282,233.8153,6156.0
2020-11-25 12:50:00,249.9,249.95,249.68,249.84,4390.0,233.7498,233.7966,233.544,233.6937,4390.0
2020-11-25 12:55:00,249.79,249.92,249.79,249.92,4489.0,233.6469,233.7685,233.6469,233.7685,4489.0
2020-11-25 13:00:00,249.86,250.2,249.84,250.01,10461.0,233.7124,234.0304,233.6937,233.8527,10461.0
2020-11-25 13:05:00,250.04,250.11,249.98,249.99,4725.0,233.8807,233.9462,233.8246,233.834,4725.0
2020-11-25 13:10:00,250.01,250.07,249.79,249.86,5324.0,233.8527,233.9088,233.6469,233.7124,5324.0
2020-11-25 13:15:00,249.86,249.99,249.78,249.9,6094.0,233.7124,233.834,233.6375,233.7498,6094.0
2020-11-25 13:20:00,249.9,249.9,249.62,249.76,4498.0,233.7498,233.7498,233.4879,233.6188,4498.0
2020-11-25 13:25:00,249.72,249.73,249.63,249.65,4522.0,233.5814,233.5908,233.4972,233.5159,4522.0
2020-11-25 13:30:00,249.65,249.74,249.47,249.74,5682.0,233.5159,233.6001,233.3476,233.6001,5682.0
2020-11-25 13:35:00,249.68,249.72,249.58,249.59,7066.0,233.544,233.5814,233.4505,233.4598,7066.0
2020-11-25 13:40:00,249.57,249.72,249.45,249.72,5527.0,233.4411,233.5814,233.3289,233.5814,5527.0
2020-11-25 13:45:00,249.66,249.72,249.5,249.72,5617.0,233.5253,233.5814,233.3756,233.5814,5617.0
2020-11-25 13:50:00,249.77,250.07,249.71,250.07,3811.0,233.6282,233.9088,233.5721,233.9088,3811.0
2020-11-25 13:55:00,250.05,250.14,249.93,250.06,4348.0,233.8901,233.9743,233.7778,233.8994,4348.0
2020-11-25 14:00:00,250.06,250.06,249.54,249.77,4002.0,233.8994,233.8994,233.413,233.6282,4002.0
2020-11-25 14:05:00,249.84,249.87,249.58,249.65,3823.0,233.6937,233.7217,233.4505,233.5159,3823.0
2020-11-25 14:10:00,249.7,249.7,249.43,249.58,4270.0,233.5627,233.5627,233.3102,233.4505,4270.0
2020-11-25 14:15:00,249.53,249.82,249.52,249.74,4153.0,233.4037,233.675,233.3943,233.6001,4153.0
2020-11-25 14:20:00,249.72,249.92,249.67,249.84,5824.0,233.5814,233.7685,233.5346,233.6937,5824.0
2020-11-25 14:25:00,249.89,249.91,249.68,249.68,4887.0,233.7404,233.7591,233.544,233.544,4887.0
2020-11-25 14:30:00,249.7,249.81,249.66,249.66,5764.0,233.5627,233.6656,233.5253,233.5253,5764.0
2020-11-25 14:35:00,249.64,249.67,249.57,249.64,5915.0,233.5066,233.5346,233.4411,233.5066,5915.0
2020-11-25 14:40:00,249.63,249.92,249.53,249.64,7749.0,233.4972,233.7685,233.4037,233.5066,7749.0
2020-11-25 14:45:00,249.66,249.75,249.62,249.63,6708.0,233.5253,233.6095,233.4879,233.4972,6708.0
2020-11-25 14:50:00,249.59,249.73,249.53,249.65,4385.0,233.4598,233.5908,233.4037,233.5159,4385.0
2020-11-25 14:55:00,249.71,249.93,249.65,249.79,5915.0,233.5721,233.7778,233.5159,233.6469,5915.0
2020-11-25 15:00:00,249.78,249.85,249.69,249.73,6615.0,233.6375,233.703,233.5534,233.5908,6615.0
2020-11-25 15:05:00,249.72,250.0,249.69,249.98,8326.0,233.5814,233.8433,233.5534,233.8246,8326.0
2020-11-25 15:10:00,250.04,250.36,250.04,250.36,8283.0,233.8807,234.1801,233.8807,234.1801,8283.0
2020-11-25 15:15:00,250.39,250.41,250.0,250.14,5502.0,234.2081,234.2268,233.8433,233.9743,5502.0
2020-11-25 15:20:00,250.19,250.19,249.88,250.01,8713.0,234.021,234.021,233.7311,233.8527,8713.0
2020-11-25 15:25:00,249.92,250.16,249.92,250.05,7190.0,233.7685,233.993,233.7685,233.8901,7190.0
2020-11-25 15:30:00,249.97,250.12,249.94,250.02,9413.0,233.8153,233.9556,233.7872,233.862,9413.0
2020-11-25 15:35:00,250.02,250.02,249.61,249.65,13905.0,233.862,233.862,233.4785,233.5159,13905.0
2020-11-25 15:40:00,249.63,249.95,249.63,249.92,9962.0,233.4972,233.7966,233.4972,233.7685,9962.0
2020-11-25 15:45:00,249.92,249.95,249.5,249.62,23025.0,233.7685,233.7966,233.3756,233.4879,23025.0
2020-11-25 15:50:00,249.59,249.82,249.43,249.77,29574.0,233.4598,233.675,233.3102,233.6282,29574.0
2020-11-25 15:55:00,249.81,249.81,249.16,249.33,66082.0,233.6656,233.6656,233.0576,233.2166,66082.0
2020-11-27 09:30:00,250.08,250.66,248.51,248.79,53972.0,233.9181,234.4607,232.4496,232.7115,53972.0
2020-11-27 09:35:00,248.62,250.27,248.62,249.81,24556.0,232.5525,234.0959,232.5525,233.6656,24556.0
2020-11-27 09:40:00,249.91,250.6,249.59,250.5,16284.0,233.7591,234.4045,233.4598,234.311,16284.0
2020-11-27 09:45:00,250.74,250.86,250.44,250.66,12469.0,234.5355,234.6477,234.2549,234.4607,12469.0
2020-11-27 09:50:00,250.55,250.56,249.87,249.87,4234.0,234.3578,234.3671,233.7217,233.7217,4234.0
2020-11-27 09:55:00,249.8,250.12,249.56,249.9,10929.0,233.6562,233.9556,233.4318,233.7498,10929.0
2020-11-27 10:00:00,249.9,250.11,249.57,250.03,6633.0,233.7498,233.9462,233.4411,233.8714,6633.0
2020-11-27 10:05:00,250.11,250.5,250.0,250.5,4797.0,233.9462,234.311,233.8433,234.311,4797.0
2020-11-27 10:10:00,250.37,250.52,250.27,250.34,4945.0,234.1894,234.3297,234.0959,234.1613,4945.0
2020-11-27 10:15:00,250.35,250.45,250.25,250.38,7419.0,234.1707,234.2642,234.0772,234.1988,7419.0
2020-11-27 10:20:00,250.27,250.74,250.22,250.67,10005.0,234.0959,234.5355,234.0491,234.47,10005.0
2020-11-27 10:25:00,250.72,250.73,250.37,250.37,4227.0,234.5168,234.5261,234.1894,234.1894,4227.0
2020-11-27 10:30:00,250.41,250.52,250.37,250.41,5854.0,234.2268,234.3297,234.1894,234.2268,5854.0
2020-11-27 10:35:00,250.38,250.38,249.94,250.26,7849.0,234.1988,234.1988,233.7872,234.0865,7849.0
2020-11-27 10:40:00,250.42,250.51,250.41,250.5,4951.0,234.2362,234.3204,234.2268,234.311,4951.0
2020-11-27 10:45:00,250.5,250.84,250.5,250.79,8501.0,234.311,234.629,234.311,234.5823,8501.0
2020-11-27 10:50:00,250.83,250.84,250.52,250.52,8230.0,234.6197,234.629,234.3297,234.3297,8230.0
2020-11-27 10:55:00,250.52,250.65,250.39,250.53,7759.0,234.3297,234.4513,234.2081,234.3391,7759.0
2020-11-27 11:00:00,250.5,250.62,250.43,250.45,8112.0,234.311,234.4233,234.2455,234.2642,8112.0
2020-11-27 11:05:00,250.42,250.61,250.32,250.57,9000.0,234.2362,234.4139,234.1426,234.3765,9000.0
2020-11-27 11:10:00,250.59,250.66,250.2,250.39,12138.0,234.3952,234.4607,234.0304,234.2081,12138.0
2020-11-27 11:15:00,250.4,250.68,250.35,250.49,17501.0,234.2175,234.4794,234.1707,234.3017,17501.0
2020-11-27 11:20:00,250.54,250.63,250.39,250.52,7632.0,234.3484,234.4326,234.2081,234.3297,7632.0
2020-11-27 11:25:00,250.55,250.9,250.55,250.84,5724.0,234.3578,234.6852,234.3578,234.629,5724.0
2020-11-27 11:30:00,250.82,250.91,250.67,250.75,10720.0,234.6103,234.6945,234.47,234.5448,10720.0
2020-11-27 11:35:00,250.7,250.78,250.42,250.74,5378.0,234.4981,234.5729,234.2362,234.5355,5378.0
2020-11-27 11:40:00,250.75,250.8,250.56,250.56,8001.0,234.5448,234.5916,234.3671,234.3671,8001.0
2020-11-27 11:45:00,250.68,250.69,250.44,250.5,4966.0,234.4794,234.4887,234.2549,234.311,4966.0
2020-11-27 11:50:00,250.49,250.49,249.81,249.96,9167.0,234.3017,234.3017,233.6656,233.8059,9167.0
2020-11-27 11:55:00,249.94,250.17,249.73,250.11,7725.0,233.7872,234.0023,233.5908,233.9462,7725.0
2020-11-27 12:00:00,250.23,250.34,250.16,250.34,3351.0,234.0585,234.1613,233.993,234.1613,3351.0
2020-11-27 12:05:00,250.25,250.39,250.0,250.15,12082.0,234.0772,234.2081,233.8433,233.9836,12082.0
2020-11-27 12:10:00,250.15,250.16,249.67,249.82,7996.0,233.9836,233.993,233.5346,233.675,7996.0
2020-11-27 12:15:00,249.86,250.04,249.83,249.93,8679.0,233.7124,233.8807,233.6843,233.7778,8679.0
2020-11-27 12:20:00,249.93,249.96,249.63,249.81,7286.0,233.7778,233.8059,233.4972,233.6656,7286.0
2020-11-27 12:25:00,249.89,250.08,249.7,249.7,7788.0,233.7404,233.9181,233.5627,233.5627,7788.0
2020-11-27 12:30:00,249.78,249.99,249.63,249.75,17229.0,233.6375,233.834,233.4972,233.6095,17229.0
2020-11-27 12:35:00,249.75,250.19,249.74,250.19,18130.0,233.6095,234.021,233.6001,234.021,18130.0
2020-11-27 12:40:00,250.15,250.39,250.15,250.23,5969.0,233.9836,234.2081,233.9836,234.0585,5969.0
2020-11-27 12:45:00,250.26,250.3,250.11,250.11,4743.0,234.0865,234.1239,233.9462,233.9462,4743.0
2020-11-27 12:50:00,250.12,250.42,249.0,249.95,49375.0,233.9556,234.2362,232.9079,233.7966,49375.0
2020-11-27 12:55:00,250.05,250.33,249.84,250.32,23804.0,233.8901,234.152,233.6937,234.1426,23804.0
2020-11-30 09:30:00,249.06,250.44,249.06,249.86,48794.0,232.9641,234.2549,232.9641,233.7124,48794.0
2020-11-30 09:35:00,249.7,249.75,248.94,249.35,10162.0,233.5627,233.6095,232.8518,233.2353,10162.0
2020-11-30 09:40:00,249.24,249.42,248.57,248.61,5993.0,233.1324,233.3008,232.5057,232.5432,5993.0
2020-11-30 09:45:00,248.63,248.91,248.25,248.26,9036.0,232.5619,232.8238,232.2064,232.2158,9036.0
2020-11-30 09:50:00,248.28,249.18,248.27,249.18,9862.0,232.2345,233.0763,232.2251,233.0763,9862.0
2020-11-30 09:55:00,249.15,249.51,248.24,248.27,16961.0,233.0483,233.385,232.1971,232.2251,16961.0
2020-11-30 10:00:00,248.37,248.65,247.77,248.26,21866.0,232.3187,232.5806,231.7574,232.2158,21866.0
2020-11-30 10:05:00,248.2,248.76,247.7,247.99,12700.0,232.1596,232.6835,231.692,231.9632,12700.0
2020-11-30 10:10:00,247.95,248.61,247.78,248.07,3966.0,231.9258,232.5432,231.7668,232.038,3966.0
2020-11-30 10:15:00,247.92,248.34,247.85,247.85,7333.0,231.8977,232.2906,231.8323,231.8323,7333.0
2020-11-30 10:20:00,247.81,247.96,247.55,247.84,9395.0,231.7949,231.9352,231.5517,231.8229,9395.0
2020-11-30 10:25:00,247.85,248.02,247.51,247.67,5707.0,231.8323,231.9913,231.5142,231.6639,5707.0
2020-11-30 10:30:00,247.61,247.71,247.13,247.13,9451.0,231.6078,231.7013,231.1588,231.1588,9451.0
2020-11-30 10:35:00,247.11,247.11,246.42,246.83,12756.0,231.1401,231.1401,230.4947,230.8782,12756.0
2020-11-30 10:40:00,246.74,246.74,246.32,246.46,15444.0,230.794,230.794,230.4011,230.5321,15444.0
2020-11-30 10:45:00,246.29,247.31,246.29,246.95,12039.0,230.3731,231.3272,230.3731,230.9904,12039.0
2020-11-30 10:50:00,246.97,247.66,246.86,247.54,4711.0,231.0091,231.6545,230.9062,231.5423,4711.0
2020-11-30 10:55:00,247.63,248.15,247.6,248.09,9636.0,231.6265,232.1129,231.5984,232.0568,9636.0
2020-11-30 11:00:00,247.95,248.16,247.63,248.14,8015.0,231.9258,232.1222,231.6265,232.1035,8015.0
2020-11-30 11:05:00,248.11,248.11,247.71,247.84,6986.0,232.0755,232.0755,231.7013,231.8229,6986.0
2020-11-30 11:10:00,247.84,247.94,247.31,247.33,3891.0,231.8229,231.9165,231.3272,231.3459,3891.0
2020-11-30 11:15:00,247.32,247.62,247.17,247.27,10989.0,231.3365,231.6171,231.1962,231.2898,10989.0
2020-11-30 11:20:00,247.23,247.54,247.19,247.24,9228.0,231.2523,231.5423,231.2149,231.2617,9228.0
2020-11-30 11:25:00,247.23,247.41,247.03,247.1,6749.0,231.2523,231.4207,231.0653,231.1307,6749.0
2020-11-30 11:30:00,246.96,247.19,246.45,246.63,5629.0,230.9998,231.2149,230.5227,230.6911,5629.0
2020-11-30 11:35:00,246.66,246.88,246.6,246.71,9207.0,230.7192,230.925,230.6631,230.7659,9207.0
2020-11-30 11:40:00,246.7,247.22,246.56,247.13,7562.0,230.7566,231.243,230.6256,231.1588,7562.0
2020-11-30 11:45:00,246.99,247.28,246.99,246.99,5640.0,231.0278,231.2991,231.0278,231.0278,5640.0
2020-11-30 11:50:00,247.06,247.07,246.83,246.97,5295.0,231.0933,231.1027,230.8782,231.0091,5295.0
2020-11-30 11:55:00,246.93,246.98,246.63,246.86,5652.0,230.9717,231.0185,230.6911,230.9062,5652.0
2020-11-30 12:00:00,246.76,246.81,246.6,246.77,3081.0,230.8127,230.8595,230.6631,230.8221,3081.0
2020-11-30 12:05:00,246.8,247.08,246.68,247.06,4233.0,230.8501,231.112,230.7379,231.0933,4233.0
2020-11-30 12:10:00,247.04,247.24,246.83,247.14,4718.0,231.0746,231.2617,230.8782,231.1682,4718.0
2020-11-30 12:15:00,247.15,247.15,247.0,247.09,2116.0,231.1775,231.1775,231.0372,231.1214,2116.0
2020-11-30 12:20:00,247.03,247.23,246.82,247.23,3609.0,231.0653,231.2523,230.8688,231.2523,3609.0
2020-11-30 12:25:00,247.23,247.34,247.17,247.33,3451.0,231.2523,231.3552,231.1962,231.3459,3451.0
2020-11-30 12:30:00,247.29,247.45,247.21,247.25,3394.0,231.3085,231.4581,231.2336,231.271,3394.0
2020-11-30 12:35:00,247.27,247.59,247.26,247.54,4656.0,231.2898,231.5891,231.2804,231.5423,4656.0
2020-11-30 12:40:00,247.65,248.04,247.63,247.96,5005.0,231.6452,232.01,231.6265,231.9352,5005.0
2020-11-30 12:45:00,248.0,248.0,247.81,247.84,2729.0,231.9726,231.9726,231.7949,231.8229,2729.0
2020-11-30 12:50:00,247.92,247.92,247.73,247.81,3556.0,231.8977,231.8977,231.72,231.7949,3556.0
2020-11-30 12:55:00,247.72,247.97,247.67,247.94,6755.0,231.7107,231.9445,231.6639,231.9165,6755.0
2020-11-30 13:00:00,247.92,248.03,247.85,247.88,3187.0,231.8977,232.0006,231.8323,231.8603,3187.0
2020-11-30 13:05:00,247.75,247.94,247.69,247.8,2644.0,231.7387,231.9165,231.6826,231.7855,2644.0
2020-11-30 13:10:00,247.73,247.78,247.56,247.71,3606.0,231.72,231.7668,231.561,231.7013,3606.0
2020-11-30 13:15:00,247.66,247.93,247.65,247.93,5498.0,231.6545,231.9071,231.6452,231.9071,5498.0
2020-11-30 13:20:00,247.94,248.12,247.94,247.95,3848.0,231.9165,232.0848,231.9165,231.9258,3848.0
2020-11-30 13:25:00,247.93,248.03,247.77,247.77,2368.0,231.9071,232.0006,231.7574,231.7574,2368.0
2020-11-30 13:30:00,247.91,247.93,247.62,247.62,3912.0,231.8884,231.9071,231.6171,231.6171,3912.0
2020-11-30 13:35:00,247.57,247.85,247.54,247.83,4000.0,231.5704,231.8323,231.5423,231.8136,4000.0
2020-11-30 13:40:00,247.89,247.97,247.8,247.91,4363.0,231.8697,231.9445,231.7855,231.8884,4363.0
2020-11-30 13:45:00,247.93,248.08,247.77,248.0,7674.0,231.9071,232.0474,231.7574,231.9726,7674.0
2020-11-30 13:50:00,248.08,248.15,247.83,247.87,4243.0,232.0474,232.1129,231.8136,231.851,4243.0
2020-11-30 13:55:00,247.77,247.86,247.6,247.6,5418.0,231.7574,231.8416,231.5984,231.5984,5418.0
2020-11-30 14:00:00,247.67,247.67,247.33,247.39,7359.0,231.6639,231.6639,231.3459,231.402,7359.0
2020-11-30 14:05:00,247.39,247.52,247.35,247.52,4316.0,231.402,231.5236,231.3646,231.5236,4316.0
2020-11-30 14:10:00,247.48,247.77,247.47,247.74,5452.0,231.4862,231.7574,231.4768,231.7294,5452.0
2020-11-30 14:15:00,247.71,247.87,247.7,247.74,5727.0,231.7013,231.851,231.692,231.7294,5727.0
2020-11-30 14:20:00,247.73,247.92,247.68,247.92,3018.0,231.72,231.8977,231.6733,231.8977,3018.0
2020-11-30 14:25:00,247.87,248.12,247.86,247.96,4933.0,231.851,232.0848,231.8416,231.9352,4933.0
2020-11-30 14:30:00,247.96,248.07,247.86,247.92,3892.0,231.9352,232.038,231.8416,231.8977,3892.0
2020-11-30 14:35:00,248.01,248.01,247.8,247.88,3171.0,231.9819,231.9819,231.7855,231.8603,3171.0
2020-11-30 14:40:00,247.86,247.95,247.71,247.72,3634.0,231.8416,231.9258,231.7013,231.7107,3634.0
2020-11-30 14:45:00,247.77,247.97,247.73,247.85,3229.0,231.7574,231.9445,231.72,231.8323,3229.0
2020-11-30 14:50:00,247.87,248.14,247.7,247.71,5452.0,231.851,232.1035,231.692,231.7013,5452.0
2020-11-30 14:55:00,247.77,248.54,247.76,248.36,6626.0,231.7574,232.4777,231.7481,232.3093,6626.0
2020-11-30 15:00:00,248.43,248.58,248.17,248.29,12361.0,232.3748,232.5151,232.1316,232.2438,12361.0
2020-11-30 15:05:00,248.29,248.34,248.06,248.1,7785.0,232.2438,232.2906,232.0287,232.0661,7785.0
2020-11-30 15:10:00,248.11,248.18,247.85,247.96,12691.0,232.0755,232.1409,231.8323,231.9352,12691.0
2020-11-30 15:15:00,247.99,248.29,247.99,248.28,11987.0,231.9632,232.2438,231.9632,232.2345,11987.0
2020-11-30 15:20:00,248.29,248.52,248.22,248.45,9319.0,232.2438,232.459,232.1784,232.3935,9319.0
2020-11-30 15:25:00,248.4,248.46,248.12,248.12,6330.0,232.3467,232.4028,232.0848,232.0848,6330.0
2020-11-30 15:30:00,248.13,248.58,248.09,248.51,7888.0,232.0942,232.5151,232.0568,232.4496,7888.0
2020-11-30 15:35:00,248.56,248.69,248.36,248.49,14172.0,232.4964,232.618,232.3093,232.4309,14172.0
2020-11-30 15:40:00,248.42,248.54,248.05,248.09,21174.0,232.3654,232.4777,232.0193,232.0568,21174.0
2020-11-30 15:45:00,248.11,248.6,248.06,248.48,40682.0,232.0755,232.5338,232.0287,232.4216,40682.0
2020-11-30 15:50:00,248.51,249.02,248.36,248.9,45908.0,232.4496,232.9267,232.3093,232.8144,45908.0
2020-11-30 15:55:00,248.8,249.49,248.38,249.17,144502.0,232.7209,233.3663,232.328,233.067,144502.0
2020-12-01 09:30:00,251.51,252.78,250.22,251.88,79944.0,235.2557,236.4437,234.0491,235.6018,79944.0
2020-12-01 09:35:00,251.54,252.48,251.51,251.85,15918.0,235.2838,236.163,235.2557,235.5738,15918.0
2020-12-01 09:40:00,251.8,252.48,251.71,252.2,10205.0,235.527,236.163,235.4428,235.9011,10205.0
2020-12-01 09:45:00,252.32,252.48,251.88,252.28,13582.0,236.0134,236.163,235.6018,235.976,13582.0
2020-12-01 09:50:00,252.34,253.24,252.26,252.76,18205.0,236.0321,236.8739,235.9573,236.4249,18205.0
2020-12-01 09:55:00,252.63,252.67,251.62,251.87,10263.0,236.3034,236.3408,235.3586,235.5925,10263.0
2020-12-01 10:00:00,251.62,252.66,251.62,252.47,16134.0,235.3586,236.3314,235.3586,236.1537,16134.0
2020-12-01 10:05:00,252.56,253.1,252.4,252.99,9004.0,236.2379,236.743,236.0882,236.6401,9004.0
2020-12-01 10:10:00,252.91,253.4,252.88,252.98,10564.0,236.5653,237.0236,236.5372,236.6307,10564.0
2020-12-01 10:15:00,252.99,253.88,252.97,253.87,8085.0,236.6401,237.4726,236.6214,237.4632,8085.0
2020-12-01 10:20:00,253.85,253.93,253.4,253.54,11151.0,237.4445,237.5193,237.0236,237.1545,11151.0
2020-12-01 10:25:00,253.51,253.51,252.81,252.97,6474.0,237.1265,237.1265,236.4717,236.6214,6474.0
2020-12-01 10:30:00,252.79,252.99,252.19,252.19,12651.0,236.453,236.6401,235.8918,235.8918,12651.0
2020-12-01 10:35:00,252.1,252.3,251.84,251.92,6678.0,235.8076,235.9947,235.5644,235.6392,6678.0
2020-12-01 10:40:00,252.02,252.21,251.86,251.97,8664.0,235.7328,235.9105,235.5831,235.686,8664.0
2020-12-01 10:45:00,251.87,252.03,251.42,251.42,7465.0,235.5925,235.7421,235.1715,235.1715,7465.0
2020-12-01 10:50:00,251.46,251.72,251.39,251.54,5607.0,235.209,235.4522,235.1435,235.2838,5607.0
2020-12-01 10:55:00,251.57,251.65,251.25,251.26,6118.0,235.3119,235.3867,235.0125,235.0219,6118.0
2020-12-01 11:00:00,251.31,252.06,251.27,252.05,21136.0,235.0687,235.7702,235.0312,235.7608,21136.0
2020-12-01 11:05:00,252.01,252.07,251.92,252.01,17112.0,235.7234,235.7795,235.6392,235.7234,17112.0
2020-12-01 11:10:00,251.98,252.42,251.97,252.18,19034.0,235.6954,236.1069,235.686,235.8824,19034.0
2020-12-01 11:15:00,252.18,252.38,252.06,252.32,17647.0,235.8824,236.0695,235.7702,236.0134,17647.0
2020-12-01 11:20:00,252.33,252.33,251.55,251.69,14648.0,236.0227,236.0227,235.2931,235.4241,14648.0
2020-12-01 11:25:00,251.68,252.08,251.68,251.96,13781.0,235.4147,235.7889,235.4147,235.6767,13781.0
2020-12-01 11:30:00,251.87,252.21,251.44,251.99,12950.0,235.5925,235.9105,235.1903,235.7047,12950.0
2020-12-01 11:35:00,252.01,252.21,251.45,251.59,15555.0,235.7234,235.9105,235.1996,235.3306,15555.0
2020-12-01 11:40:00,251.59,251.72,251.47,251.58,26044.0,235.3306,235.4522,235.2183,235.3212,26044.0
2020-12-01 11:45:00,251.58,251.68,251.34,251.44,9356.0,235.3212,235.4147,235.0967,235.1903,9356.0
2020-12-01 11:50:00,251.48,251.53,251.22,251.25,12238.0,235.2277,235.2744,234.9845,235.0125,12238.0
2020-12-01 11:55:00,251.26,251.45,251.18,251.3,10868.0,235.0219,235.1996,234.9471,235.0593,10868.0
2020-12-01 12:00:00,251.21,251.72,251.21,251.69,11593.0,234.9751,235.4522,234.9751,235.4241,11593.0
2020-12-01 12:05:00,251.7,252.37,251.7,252.34,12992.0,235.4335,236.0602,235.4335,236.0321,12992.0
2020-12-01 12:10:00,252.35,252.37,252.08,252.27,21507.0,236.0414,236.0602,235.7889,235.9666,21507.0
2020-12-01 12:15:00,252.27,252.34,252.06,252.09,8365.0,235.9666,236.0321,235.7702,235.7982,8365.0
2020-12-01 12:20:00,252.08,252.16,251.8,251.92,10471.0,235.7889,235.8637,235.527,235.6392,10471.0
2020-12-01 12:25:00,251.89,252.11,251.86,252.02,10115.0,235.6112,235.817,235.5831,235.7328,10115.0
2020-12-01 12:30:00,252.07,252.56,251.97,252.27,14427.0,235.7795,236.2379,235.686,235.9666,14427.0
2020-12-01 12:35:00,252.27,252.35,252.09,252.09,11711.0,235.9666,236.0414,235.7982,235.7982,11711.0
2020-12-01 12:40:00,252.16,252.17,251.93,252.0,10365.0,235.8637,235.8731,235.6486,235.7141,10365.0
2020-12-01 12:45:00,252.02,252.36,251.91,252.3,11629.0,235.7328,236.0508,235.6299,235.9947,11629.0
2020-12-01 12:50:00,252.3,252.35,252.08,252.13,9168.0,235.9947,236.0414,235.7889,235.8357,9168.0
2020-12-01 12:55:00,252.13,252.2,251.89,251.9,9612.0,235.8357,235.9011,235.6112,235.6205,9612.0
2020-12-01 13:00:00,251.9,252.15,251.88,252.15,12255.0,235.6205,235.8544,235.6018,235.8544,12255.0
2020-12-01 13:05:00,252.1,252.38,252.07,252.38,8301.0,235.8076,236.0695,235.7795,236.0695,8301.0
2020-12-01 13:10:00,252.42,252.42,252.12,252.22,8462.0,236.1069,236.1069,235.8263,235.9198,8462.0
2020-12-01 13:15:00,252.22,252.34,252.14,252.31,10121.0,235.9198,236.0321,235.845,236.004,10121.0
2020-12-01 13:20:00,252.28,252.59,252.12,252.4,18052.0,235.976,236.2659,235.8263,236.0882,18052.0
2020-12-01 13:25:00,252.42,252.69,252.4,252.69,13852.0,236.1069,236.3595,236.0882,236.3595,13852.0
2020-12-01 13:30:00,252.7,252.76,252.52,252.72,9218.0,236.3688,236.4249,236.2005,236.3875,9218.0
2020-12-01 13:35:00,252.74,253.0,252.66,252.94,8763.0,236.4062,236.6494,236.3314,236.5933,8763.0
2020-12-01 13:40:00,252.87,252.94,252.68,252.76,11616.0,236.5278,236.5933,236.3501,236.4249,11616.0
2020-12-01 13:45:00,252.79,252.99,252.77,252.95,10980.0,236.453,236.6401,236.4343,236.6027,10980.0
2020-12-01 13:50:00,252.93,253.04,252.79,252.88,8360.0,236.584,236.6869,236.453,236.5372,8360.0
2020-12-01 13:55:00,252.91,253.16,252.8,253.14,11109.0,236.5653,236.7991,236.4624,236.7804,11109.0
2020-12-01 14:00:00,253.14,253.21,253.02,253.15,8366.0,236.7804,236.8459,236.6681,236.7897,8366.0
2020-12-01 14:05:00,253.14,253.36,253.1,253.36,8112.0,236.7804,236.9862,236.743,236.9862,8112.0
2020-12-01 14:10:00,253.36,253.65,253.28,253.5,13261.0,236.9862,237.2574,236.9113,237.1171,13261.0
2020-12-01 14:15:00,253.5,253.64,253.22,253.49,15337.0,237.1171,237.2481,236.8552,237.1078,15337.0
2020-12-01 14:20:00,253.49,253.58,253.32,253.48,8364.0,237.1078,237.192,236.9488,237.0984,8364.0
2020-12-01 14:25:00,253.48,253.51,253.26,253.4,9490.0,237.0984,237.1265,236.8926,237.0236,9490.0
2020-12-01 14:30:00,253.35,253.4,253.08,253.19,8545.0,236.9768,237.0236,236.7243,236.8272,8545.0
2020-12-01 14:35:00,253.19,253.32,253.15,253.32,16069.0,236.8272,236.9488,236.7897,236.9488,16069.0
2020-12-01 14:40:00,253.37,253.62,253.35,253.55,13148.0,236.9955,237.2294,236.9768,237.1639,13148.0
2020-12-01 14:45:00,253.5,253.55,253.02,253.06,37766.0,237.1171,237.1639,236.6681,236.7056,37766.0
2020-12-01 14:50:00,253.05,253.05,252.35,252.72,18221.0,236.6962,236.6962,236.0414,236.3875,18221.0
2020-12-01 14:55:00,252.73,252.73,252.25,252.39,10670.0,236.3969,236.3969,235.9479,236.0789,10670.0
2020-12-01 15:00:00,252.4,252.53,252.04,252.22,15446.0,236.0882,236.2098,235.7515,235.9198,15446.0
2020-12-01 15:05:00,252.23,252.23,251.3,251.45,14917.0,235.9292,235.9292,235.0593,235.1996,14917.0
2020-12-01 15:10:00,251.5,251.9,251.42,251.73,8358.0,235.2464,235.6205,235.1715,235.4615,8358.0
2020-12-01 15:15:00,251.73,251.75,251.43,251.45,9957.0,235.4615,235.4802,235.1809,235.1996,9957.0
2020-12-01 15:20:00,251.32,251.91,251.25,251.91,11411.0,235.078,235.6299,235.0125,235.6299,11411.0
2020-12-01 15:25:00,251.92,252.1,251.66,251.85,10464.0,235.6392,235.8076,235.396,235.5738,10464.0
2020-12-01 15:30:00,251.85,252.0,251.54,251.58,14007.0,235.5738,235.7141,235.2838,235.3212,14007.0
2020-12-01 15:35:00,251.58,252.08,251.49,251.9,12810.0,235.3212,235.7889,235.237,235.6205,12810.0
2020-12-01 15:40:00,251.85,251.95,251.65,251.88,15615.0,235.5738,235.6673,235.3867,235.6018,15615.0
2020-12-01 15:45:00,251.87,251.91,251.5,251.87,19256.0,235.5925,235.6299,235.2464,235.5925,19256.0
2020-12-01 15:50:00,251.87,252.37,251.69,252.36,34050.0,235.5925,236.0602,235.4241,236.0508,34050.0
2020-12-01 15:55:00,252.33,252.47,252.03,252.27,62956.0,236.0227,236.1537,235.7421,235.9666,62956.0
2020-12-02 09:30:00,250.71,251.82,248.5,251.36,67129.0,234.5074,235.5457,232.4403,235.1154,67129.0
2020-12-02 09:35:00,251.34,251.51,250.17,250.96,20149.0,235.0967,235.2557,234.0023,234.7413,20149.0
2020-12-02 09:40:00,250.7,251.69,250.02,250.79,11876.0,234.4981,235.4241,233.862,234.5823,11876.0
2020-12-02 09:45:00,250.49,250.53,249.58,249.81,11725.0,234.3017,234.3391,233.4505,233.6656,11725.0
2020-12-02 09:50:00,249.83,250.9,249.83,250.26,17867.0,233.6843,234.6852,233.6843,234.0865,17867.0
2020-12-02 09:55:00,250.31,251.01,249.88,249.96,36900.0,234.1333,234.788,233.7311,233.8059,36900.0
2020-12-02 10:00:00,249.98,250.22,249.5,249.74,13348.0,233.8246,234.0491,233.3756,233.6001,13348.0
2020-12-02 10:05:00,249.72,249.87,249.2,249.54,12860.0,233.5814,233.7217,233.095,233.413,12860.0
2020-12-02 10:10:00,249.61,249.91,249.33,249.39,9766.0,233.4785,233.7591,233.2166,233.2727,9766.0
2020-12-02 10:15:00,249.43,249.73,249.0,249.12,15849.0,233.3102,233.5908,232.9079,233.0202,15849.0
2020-12-02 10:20:00,249.11,249.56,249.11,249.56,7157.0,233.0108,233.4318,233.0108,233.4318,7157.0
2020-12-02 10:25:00,249.53,249.6,248.98,249.37,14383.0,233.4037,233.4692,232.8892,233.254,14383.0
2020-12-02 10:30:00,249.37,249.5,249.05,249.18,6753.0,233.254,233.3756,232.9547,233.0763,6753.0
2020-12-02 10:35:00,249.29,249.45,249.17,249.28,5987.0,233.1792,233.3289,233.067,233.1699,5987.0
2020-12-02 10:40:00,249.22,249.55,249.13,249.55,4455.0,233.1137,233.4224,233.0295,233.4224,4455.0
2020-12-02 10:45:00,249.44,249.53,248.94,249.09,9870.0,233.3195,233.4037,232.8518,232.9921,9870.0
2020-12-02 10:50:00,249.09,249.11,248.94,249.02,6711.0,232.9921,233.0108,232.8518,232.9267,6711.0
2020-12-02 10:55:00,248.96,249.16,248.85,249.09,5650.0,232.8705,233.0576,232.7676,232.9921,5650.0
2020-12-02 11:00:00,249.21,249.64,249.14,249.49,8066.0,233.1044,233.5066,233.0389,233.3663,8066.0
2020-12-02 11:05:00,249.44,249.52,249.34,249.45,6041.0,233.3195,233.3943,233.226,233.3289,6041.0
2020-12-02 11:10:00,249.5,249.66,249.44,249.44,6294.0,233.3756,233.5253,233.3195,233.3195,6294.0
2020-12-02 11:15:00,249.44,249.44,248.48,248.48,34981.0,233.3195,233.3195,232.4216,232.4216,34981.0
2020-12-02 11:20:00,248.47,248.74,248.47,248.62,30325.0,232.4122,232.6647,232.4122,232.5525,30325.0
2020-12-02 11:25:00,248.59,248.7,248.37,248.44,11686.0,232.5244,232.6273,232.3187,232.3841,11686.0
2020-12-02 11:30:00,248.39,248.62,248.29,248.6,11213.0,232.3374,232.5525,232.2438,232.5338,11213.0
2020-12-02 11:35:00,248.7,248.74,248.56,248.62,8980.0,232.6273,232.6647,232.4964,232.5525,8980.0
2020-12-02 11:40:00,248.63,248.64,248.35,248.36,6036.0,232.5619,232.5712,232.3,232.3093,6036.0
2020-12-02 11:45:00,248.37,248.39,248.21,248.3,6880.0,232.3187,232.3374,232.169,232.2532,6880.0
2020-12-02 11:50:00,248.31,248.7,248.27,248.57,12446.0,232.2625,232.6273,232.2251,232.5057,12446.0
2020-12-02 11:55:00,248.57,248.65,248.13,248.49,5882.0,232.5057,232.5806,232.0942,232.4309,5882.0
2020-12-02 12:00:00,248.44,248.5,248.32,248.4,3186.0,232.3841,232.4403,232.2719,232.3467,3186.0
2020-12-02 12:05:00,248.33,248.46,248.22,248.46,4301.0,232.2812,232.4028,232.1784,232.4028,4301.0
2020-12-02 12:10:00,248.51,248.57,248.34,248.41,4620.0,232.4496,232.5057,232.2906,232.3561,4620.0
2020-12-02 12:15:00,248.38,248.59,248.36,248.54,7807.0,232.328,232.5244,232.3093,232.4777,7807.0
2020-12-02 12:20:00,248.54,248.54,248.29,248.3,3642.0,232.4777,232.4777,232.2438,232.2532,3642.0
2020-12-02 12:25:00,248.38,248.48,248.25,248.43,5188.0,232.328,232.4216,232.2064,232.3748,5188.0
2020-12-02 12:30:00,248.45,248.5,248.34,248.44,3703.0,232.3935,232.4403,232.2906,232.3841,3703.0
2020-12-02 12:35:00,248.32,248.45,248.32,248.44,2165.0,232.2719,232.3935,232.2719,232.3841,2165.0
2020-12-02 12:40:00,248.36,248.48,248.2,248.3,5640.0,232.3093,232.4216,232.1596,232.2532,5640.0
2020-12-02 12:45:00,248.31,248.51,248.27,248.41,5740.0,232.2625,232.4496,232.2251,232.3561,5740.0
2020-12-02 12:50:00,248.36,248.59,248.22,248.31,4978.0,232.3093,232.5244,232.1784,232.2625,4978.0
2020-12-02 12:55:00,248.41,248.52,248.29,248.48,1746.0,232.3561,232.459,232.2438,232.4216,1746.0
2020-12-02 13:00:00,248.5,248.56,248.44,248.53,7573.0,232.4403,232.4964,232.3841,232.4683,7573.0
2020-12-02 13:05:00,248.51,248.64,248.38,248.44,7311.0,232.4496,232.5712,232.328,232.3841,7311.0
2020-12-02 13:10:00,248.44,248.5,248.35,248.5,752.0,232.3841,232.4403,232.3,232.4403,752.0
2020-12-02 13:15:00,248.53,248.66,248.51,248.56,6491.0,232.4683,232.5899,232.4496,232.4964,6491.0
2020-12-02 13:20:00,248.54,248.56,248.46,248.48,3616.0,232.4777,232.4964,232.4028,232.4216,3616.0
2020-12-02 13:25:00,248.51,248.56,248.44,248.55,7078.0,232.4496,232.4964,232.3841,232.487,7078.0
2020-12-02 13:30:00,248.55,248.62,248.36,248.43,7373.0,232.487,232.5525,232.3093,232.3748,7373.0
2020-12-02 13:35:00,248.44,248.68,248.39,248.62,7442.0,232.3841,232.6086,232.3374,232.5525,7442.0
2020-12-02 13:40:00,248.54,248.59,248.36,248.55,8581.0,232.4777,232.5244,232.3093,232.487,8581.0
2020-12-02 13:45:00,248.51,248.59,248.39,248.5,2362.0,232.4496,232.5244,232.3374,232.4403,2362.0
2020-12-02 13:50:00,248.45,248.6,248.38,248.5,7536.0,232.3935,232.5338,232.328,232.4403,7536.0
2020-12-02 13:55:00,248.49,248.56,248.3,248.34,6722.0,232.4309,232.4964,232.2532,232.2906,6722.0
2020-12-02 14:00:00,248.32,248.42,248.22,248.24,2317.0,232.2719,232.3654,232.1784,232.1971,2317.0
2020-12-02 14:05:00,248.4,248.42,248.28,248.36,3054.0,232.3467,232.3654,232.2345,232.3093,3054.0
2020-12-02 14:10:00,248.42,248.47,248.31,248.36,3878.0,232.3654,232.4122,232.2625,232.3093,3878.0
2020-12-02 14:15:00,248.28,248.85,248.23,248.85,3864.0,232.2345,232.7676,232.1877,232.7676,3864.0
2020-12-02 14:20:00,248.89,249.16,248.85,249.04,6844.0,232.8051,233.0576,232.7676,232.9454,6844.0
2020-12-02 14:25:00,249.02,249.35,248.94,249.25,8622.0,232.9267,233.2353,232.8518,233.1418,8622.0
2020-12-02 14:30:00,249.16,249.34,249.11,249.3,7423.0,233.0576,233.226,233.0108,233.1886,7423.0
2020-12-02 14:35:00,249.32,249.49,249.25,249.36,4907.0,233.2073,233.3663,233.1418,233.2447,4907.0
2020-12-02 14:40:00,249.27,249.54,249.25,249.54,3658.0,233.1605,233.413,233.1418,233.413,3658.0
2020-12-02 14:45:00,249.54,249.68,249.49,249.63,5309.0,233.413,233.544,233.3663,233.4972,5309.0
2020-12-02 14:50:00,249.62,249.73,249.62,249.7,2232.0,233.4879,233.5908,233.4879,233.5627,2232.0
2020-12-02 14:55:00,249.72,249.86,249.56,249.72,4926.0,233.5814,233.7124,233.4318,233.5814,4926.0
2020-12-02 15:00:00,249.72,249.76,249.6,249.61,4220.0,233.5814,233.6188,233.4692,233.4785,4220.0
2020-12-02 15:05:00,249.64,249.76,249.6,249.69,7150.0,233.5066,233.6188,233.4692,233.5534,7150.0
2020-12-02 15:10:00,249.71,249.71,249.55,249.68,5805.0,233.5721,233.5721,233.4224,233.544,5805.0
2020-12-02 15:15:00,249.71,249.87,249.57,249.7,7242.0,233.5721,233.7217,233.4411,233.5627,7242.0
2020-12-02 15:20:00,249.65,249.71,249.28,249.34,7671.0,233.5159,233.5721,233.1699,233.226,7671.0
2020-12-02 15:25:00,249.22,249.43,249.22,249.37,3422.0,233.1137,233.3102,233.1137,233.254,3422.0
2020-12-02 15:30:00,249.51,249.61,249.41,249.41,5952.0,233.385,233.4785,233.2914,233.2914,5952.0
2020-12-02 15:35:00,249.39,249.39,249.08,249.15,7884.0,233.2727,233.2727,232.9828,233.0483,7884.0
2020-12-02 15:40:00,249.14,249.45,249.09,249.4,6472.0,233.0389,233.3289,232.9921,233.2821,6472.0
2020-12-02 15:45:00,249.37,249.41,249.14,249.34,9639.0,233.254,233.2914,233.0389,233.226,9639.0
2020-12-02 15:50:00,249.27,249.47,249.16,249.27,12115.0,233.1605,233.3476,233.0576,233.1605,12115.0
2020-12-02 15:55:00,249.34,249.76,249.28,249.66,43398.0,233.226,233.6188,233.1699,233.5253,43398.0
2020-12-03 09:30:00,250.0,251.22,249.59,250.98,89861.0,233.8433,234.9845,233.4598,234.76,89861.0
2020-12-03 09:35:00,250.83,251.28,250.4,250.83,17639.0,234.6197,235.0406,234.2175,234.6197,17639.0
2020-12-03 09:40:00,251.0,251.0,250.44,250.51,8593.0,234.7787,234.7787,234.2549,234.3204,8593.0
2020-12-03 09:45:00,250.52,250.76,250.4,250.75,5106.0,234.3297,234.5542,234.2175,234.5448,5106.0
2020-12-03 09:50:00,250.7,251.24,250.7,250.81,17291.0,234.4981,235.0032,234.4981,234.601,17291.0
2020-12-03 09:55:00,250.73,251.14,250.64,251.14,17759.0,234.5261,234.9096,234.442,234.9096,17759.0
2020-12-03 10:00:00,251.09,251.31,250.81,250.93,26771.0,234.8629,235.0687,234.601,234.7132,26771.0
2020-12-03 10:05:00,250.91,251.22,250.91,251.12,13223.0,234.6945,234.9845,234.6945,234.8909,13223.0
2020-12-03 10:10:00,251.07,251.36,250.83,250.87,17229.0,234.8442,235.1154,234.6197,234.6571,17229.0
2020-12-03 10:15:00,250.9,251.17,250.83,251.01,24561.0,234.6852,234.9377,234.6197,234.788,24561.0
2020-12-03 10:20:00,250.91,251.05,250.74,250.85,13065.0,234.6945,234.8255,234.5355,234.6384,13065.0
2020-12-03 10:25:00,250.86,250.95,250.68,250.7,7071.0,234.6477,234.7319,234.4794,234.4981,7071.0
2020-12-03 10:30:00,250.72,250.81,250.5,250.6,15341.0,234.5168,234.601,234.311,234.4045,15341.0
2020-12-03 10:35:00,250.52,250.65,250.43,250.55,9382.0,234.3297,234.4513,234.2455,234.3578,9382.0
2020-12-03 10:40:00,250.47,250.69,250.47,250.64,4693.0,234.2829,234.4887,234.2829,234.442,4693.0
2020-12-03 10:45:00,250.6,250.77,250.53,250.75,6778.0,234.4045,234.5636,234.3391,234.5448,6778.0
2020-12-03 10:50:00,250.8,251.18,250.69,251.02,7437.0,234.5916,234.9471,234.4887,234.7974,7437.0
2020-12-03 10:55:00,250.92,250.92,250.69,250.69,9152.0,234.7039,234.7039,234.4887,234.4887,9152.0
2020-12-03 11:00:00,250.66,250.96,250.66,250.96,6216.0,234.4607,234.7413,234.4607,234.7413,6216.0
2020-12-03 11:05:00,250.91,251.14,250.89,250.97,4755.0,234.6945,234.9096,234.6758,234.7506,4755.0
2020-12-03 11:10:00,250.83,251.08,250.83,250.9,6073.0,234.6197,234.8535,234.6197,234.6852,6073.0
2020-12-03 11:15:00,250.86,251.08,250.77,250.95,9519.0,234.6477,234.8535,234.5636,234.7319,9519.0
2020-12-03 11:20:00,251.01,251.18,250.86,251.03,11111.0,234.788,234.9471,234.6477,234.8068,11111.0
2020-12-03 11:25:00,251.03,251.26,251.02,251.23,4010.0,234.8068,235.0219,234.7974,234.9938,4010.0
2020-12-03 11:30:00,251.26,251.43,251.23,251.36,6226.0,235.0219,235.1809,234.9938,235.1154,6226.0
2020-12-03 11:35:00,251.34,251.44,251.3,251.31,4177.0,235.0967,235.1903,235.0593,235.0687,4177.0
2020-12-03 11:40:00,251.48,251.71,251.43,251.59,6534.0,235.2277,235.4428,235.1809,235.3306,6534.0
2020-12-03 11:45:00,251.56,251.59,251.34,251.34,4543.0,235.3025,235.3306,235.0967,235.0967,4543.0
2020-12-03 11:50:00,251.33,251.43,251.21,251.38,4979.0,235.0874,235.1809,234.9751,235.1341,4979.0
2020-12-03 11:55:00,251.33,251.44,251.19,251.19,5131.0,235.0874,235.1903,234.9564,234.9564,5131.0
2020-12-03 12:00:00,251.18,251.22,250.93,251.15,5649.0,234.9471,234.9845,234.7132,234.919,5649.0
2020-12-03 12:05:00,251.08,251.08,250.74,250.85,3789.0,234.8535,234.8535,234.5355,234.6384,3789.0
2020-12-03 12:10:00,250.89,250.96,250.76,250.83,3670.0,234.6758,234.7413,234.5542,234.6197,3670.0
2020-12-03 12:15:00,250.86,250.97,250.76,250.93,3760.0,234.6477,234.7506,234.5542,234.7132,3760.0
2020-12-03 12:20:00,250.88,251.17,250.87,251.15,7497.0,234.6664,234.9377,234.6571,234.919,7497.0
2020-12-03 12:25:00,251.09,251.16,251.0,251.08,5621.0,234.8629,234.9284,234.7787,234.8535,5621.0
2020-12-03 12:30:00,251.07,251.23,250.82,251.13,18600.0,234.8442,234.9938,234.6103,234.9003,18600.0
2020-12-03 12:35:00,251.17,251.19,250.97,250.97,6144.0,234.9377,234.9564,234.7506,234.7506,6144.0
2020-12-03 12:40:00,251.01,251.13,250.94,251.09,2632.0,234.788,234.9003,234.7226,234.8629,2632.0
2020-12-03 12:45:00,251.05,251.16,251.04,251.16,3664.0,234.8255,234.9284,234.8161,234.9284,3664.0
2020-12-03 12:50:00,251.2,251.2,250.86,250.96,3204.0,234.9658,234.9658,234.6477,234.7413,3204.0
2020-12-03 12:55:00,250.96,251.1,250.96,251.03,3109.0,234.7413,234.8722,234.7413,234.8068,3109.0
2020-12-03 13:00:00,251.03,251.07,250.89,250.94,4257.0,234.8068,234.8442,234.6758,234.7226,4257.0
2020-12-03 13:05:00,250.91,250.96,250.52,250.59,4600.0,234.6945,234.7413,234.3297,234.3952,4600.0
2020-12-03 13:10:00,250.68,250.8,250.26,250.49,7123.0,234.4794,234.5916,234.0865,234.3017,7123.0
2020-12-03 13:15:00,250.44,250.8,250.44,250.71,3501.0,234.2549,234.5916,234.2549,234.5074,3501.0
2020-12-03 13:20:00,250.73,250.91,250.67,250.77,6462.0,234.5261,234.6945,234.47,234.5636,6462.0
2020-12-03 13:25:00,250.73,250.78,250.68,250.7,3502.0,234.5261,234.5729,234.4794,234.4981,3502.0
2020-12-03 13:30:00,250.72,250.75,250.56,250.57,4191.0,234.5168,234.5448,234.3671,234.3765,4191.0
2020-12-03 13:35:00,250.51,250.55,250.46,250.51,3510.0,234.3204,234.3578,234.2736,234.3204,3510.0
2020-12-03 13:40:00,250.49,250.49,250.24,250.34,4971.0,234.3017,234.3017,234.0678,234.1613,4971.0
2020-12-03 13:45:00,250.32,250.54,250.29,250.51,4463.0,234.1426,234.3484,234.1146,234.3204,4463.0
2020-12-03 13:50:00,250.38,250.45,250.29,250.36,3941.0,234.1988,234.2642,234.1146,234.1801,3941.0
2020-12-03 13:55:00,250.37,250.37,250.12,250.13,3141.0,234.1894,234.1894,233.9556,233.9649,3141.0
2020-12-03 14:00:00,250.17,250.56,250.08,250.41,4857.0,234.0023,234.3671,233.9181,234.2268,4857.0
2020-12-03 14:05:00,250.36,250.55,250.31,250.55,1850.0,234.1801,234.3578,234.1333,234.3578,1850.0
2020-12-03 14:10:00,250.45,250.57,250.4,250.41,2820.0,234.2642,234.3765,234.2175,234.2268,2820.0
2020-12-03 14:15:00,250.42,250.51,250.36,250.36,3940.0,234.2362,234.3204,234.1801,234.1801,3940.0
2020-12-03 14:20:00,250.42,250.59,250.36,250.49,5700.0,234.2362,234.3952,234.1801,234.3017,5700.0
2020-12-03 14:25:00,250.53,250.56,250.36,250.45,3664.0,234.3391,234.3671,234.1801,234.2642,3664.0
2020-12-03 14:30:00,250.5,250.7,250.5,250.65,5294.0,234.311,234.4981,234.311,234.4513,5294.0
2020-12-03 14:35:00,250.66,250.76,250.56,250.7,15403.0,234.4607,234.5542,234.3671,234.4981,15403.0
2020-12-03 14:40:00,250.68,250.71,250.47,250.47,6705.0,234.4794,234.5074,234.2829,234.2829,6705.0
2020-12-03 14:45:00,250.51,250.57,250.39,250.4,4623.0,234.3204,234.3765,234.2081,234.2175,4623.0
2020-12-03 14:50:00,250.46,250.57,250.41,250.55,5272.0,234.2736,234.3765,234.2268,234.3578,5272.0
2020-12-03 14:55:00,250.52,250.69,250.45,250.63,4984.0,234.3297,234.4887,234.2642,234.4326,4984.0
2020-12-03 15:00:00,250.6,250.75,250.56,250.65,5789.0,234.4045,234.5448,234.3671,234.4513,5789.0
2020-12-03 15:05:00,250.64,250.7,250.46,250.46,7969.0,234.442,234.4981,234.2736,234.2736,7969.0
2020-12-03 15:10:00,250.49,250.75,250.46,250.7,21317.0,234.3017,234.5448,234.2736,234.4981,21317.0
2020-12-03 15:15:00,250.61,250.82,250.61,250.71,12691.0,234.4139,234.6103,234.4139,234.5074,12691.0
2020-12-03 15:20:00,250.7,250.97,250.65,250.96,15960.0,234.4981,234.7506,234.4513,234.7413,15960.0
2020-12-03 15:25:00,250.97,251.04,250.85,250.85,11332.0,234.7506,234.8161,234.6384,234.6384,11332.0
2020-12-03 15:30:00,250.87,250.94,250.44,250.58,7733.0,234.6571,234.7226,234.2549,234.3858,7733.0
2020-12-03 15:35:00,250.53,250.61,250.05,250.12,11882.0,234.3391,234.4139,233.8901,233.9556,11882.0
2020-12-03 15:40:00,250.1,250.1,249.5,249.79,8904.0,233.9369,233.9369,233.3756,233.6469,8904.0
2020-12-03 15:45:00,249.89,250.29,249.69,249.98,9970.0,233.7404,234.1146,233.5534,233.8246,9970.0
2020-12-03 15:50:00,249.9,249.94,248.86,248.91,24083.0,233.7498,233.7872,232.777,232.8238,24083.0
2020-12-03 15:55:00,249.0,249.94,248.88,249.93,90936.0,232.9079,233.7872,232.7957,233.7778,90936.0
2020-12-04 09:30:00,250.22,251.08,250.05,250.55,36437.0,234.0491,234.8535,233.8901,234.3578,36437.0
2020-12-04 09:35:00,250.96,251.24,250.68,250.81,7040.0,234.7413,235.0032,234.4794,234.601,7040.0
2020-12-04 09:40:00,250.9,251.49,250.72,251.41,18785.0,234.6852,235.237,234.5168,235.1622,18785.0
2020-12-04 09:45:00,251.53,251.53,250.95,251.13,16927.0,235.2744,235.2744,234.7319,234.9003,16927.0
2020-12-04 09:50:00,251.13,251.2,250.73,250.91,19284.0,234.9003,234.9658,234.5261,234.6945,19284.0
2020-12-04 09:55:00,250.92,251.22,250.72,251.22,14960.0,234.7039,234.9845,234.5168,234.9845,14960.0
2020-12-04 10:00:00,251.14,251.36,250.93,251.36,14047.0,234.9096,235.1154,234.7132,235.1154,14047.0
2020-12-04 10:05:00,251.48,251.72,251.05,251.05,14104.0,235.2277,235.4522,234.8255,234.8255,14104.0
2020-12-04 10:10:00,251.15,251.55,251.11,251.55,7169.0,234.919,235.2931,234.8816,235.2931,7169.0
2020-12-04 10:15:00,251.55,251.78,251.44,251.77,16373.0,235.2931,235.5083,235.1903,235.4989,16373.0
2020-12-04 10:20:00,251.7,251.77,251.21,251.24,8105.0,235.4335,235.4989,234.9751,235.0032,8105.0
2020-12-04 10:25:00,251.4,251.75,251.23,251.6,28843.0,235.1528,235.4802,234.9938,235.3399,28843.0
2020-12-04 10:30:00,251.56,251.81,251.53,251.77,5429.0,235.3025,235.5363,235.2744,235.4989,5429.0
2020-12-04 10:35:00,251.79,251.99,251.79,251.87,10938.0,235.5176,235.7047,235.5176,235.5925,10938.0
2020-12-04 10:40:00,251.96,252.5,251.88,252.46,33392.0,235.6767,236.1818,235.6018,236.1443,33392.0
2020-12-04 10:45:00,252.5,252.69,252.45,252.63,6589.0,236.1818,236.3595,236.135,236.3034,6589.0
2020-12-04 10:50:00,252.59,252.88,252.57,252.77,11785.0,236.2659,236.5372,236.2472,236.4343,11785.0
2020-12-04 10:55:00,252.72,252.92,252.65,252.81,10038.0,236.3875,236.5746,236.3221,236.4717,10038.0
2020-12-04 11:00:00,252.78,252.99,252.63,252.75,7532.0,236.4437,236.6401,236.3034,236.4156,7532.0
2020-12-04 11:05:00,252.76,252.78,252.39,252.51,12252.0,236.4249,236.4437,236.0789,236.1911,12252.0
2020-12-04 11:10:00,252.51,252.58,252.2,252.25,12874.0,236.1911,236.2566,235.9011,235.9479,12874.0
2020-12-04 11:15:00,252.17,252.34,252.04,252.31,20733.0,235.8731,236.0321,235.7515,236.004,20733.0
2020-12-04 11:20:00,252.28,252.45,252.22,252.4,14857.0,235.976,236.135,235.9198,236.0882,14857.0
2020-12-04 11:25:00,252.35,252.44,252.2,252.36,24420.0,236.0414,236.1256,235.9011,236.0508,24420.0
2020-12-04 11:30:00,252.4,252.64,252.33,252.49,23431.0,236.0882,236.3127,236.0227,236.1724,23431.0
2020-12-04 11:35:00,252.49,252.79,252.45,252.57,11614.0,236.1724,236.453,236.135,236.2472,11614.0
2020-12-04 11:40:00,252.64,252.79,252.41,252.6,11645.0,236.3127,236.453,236.0976,236.2753,11645.0
2020-12-04 11:45:00,252.64,252.66,252.43,252.43,4254.0,236.3127,236.3314,236.1163,236.1163,4254.0
2020-12-04 11:50:00,252.51,252.7,252.47,252.53,8265.0,236.1911,236.3688,236.1537,236.2098,8265.0
2020-12-04 11:55:00,252.48,252.49,252.21,252.27,31133.0,236.163,236.1724,235.9105,235.9666,31133.0
2020-12-04 12:00:00,252.23,252.44,252.2,252.28,8280.0,235.9292,236.1256,235.9011,235.976,8280.0
2020-12-04 12:05:00,252.29,252.57,252.26,252.29,14869.0,235.9853,236.2472,235.9573,235.9853,14869.0
2020-12-04 12:10:00,252.23,252.81,252.22,252.71,8648.0,235.9292,236.4717,235.9198,236.3782,8648.0
2020-12-04 12:15:00,252.7,252.75,252.6,252.75,4214.0,236.3688,236.4156,236.2753,236.4156,4214.0
2020-12-04 12:20:00,252.69,252.95,252.69,252.95,3708.0,236.3595,236.6027,236.3595,236.6027,3708.0
2020-12-04 12:25:00,252.95,252.95,252.83,252.86,6046.0,236.6027,236.6027,236.4904,236.5185,6046.0
2020-12-04 12:30:00,252.88,252.93,252.83,252.84,3935.0,236.5372,236.584,236.4904,236.4998,3935.0
2020-12-04 12:35:00,252.82,252.83,252.68,252.82,4952.0,236.4811,236.4904,236.3501,236.4811,4952.0
2020-12-04 12:40:00,252.8,252.82,252.72,252.75,3615.0,236.4624,236.4811,236.3875,236.4156,3615.0
2020-12-04 12:45:00,252.75,252.91,252.75,252.89,3724.0,236.4156,236.5653,236.4156,236.5465,3724.0
2020-12-04 12:50:00,252.91,252.97,252.84,252.87,2583.0,236.5653,236.6214,236.4998,236.5278,2583.0
2020-12-04 12:55:00,252.92,253.04,252.89,252.93,5997.0,236.5746,236.6869,236.5465,236.584,5997.0
2020-12-04 13:00:00,252.92,253.03,252.91,252.98,2081.0,236.5746,236.6775,236.5653,236.6307,2081.0
2020-12-04 13:05:00,252.98,253.08,252.93,252.94,4277.0,236.6307,236.7243,236.584,236.5933,4277.0
2020-12-04 13:10:00,252.98,253.04,252.97,253.01,4400.0,236.6307,236.6869,236.6214,236.6588,4400.0
2020-12-04 13:15:00,253.01,253.03,252.87,252.99,3200.0,236.6588,236.6775,236.5278,236.6401,3200.0
2020-12-04 13:20:00,252.98,253.12,252.96,253.01,6345.0,236.6307,236.7617,236.612,236.6588,6345.0
2020-12-04 13:25:00,253.01,253.06,252.95,253.04,3835.0,236.6588,236.7056,236.6027,236.6869,3835.0
2020-12-04 13:30:00,253.07,253.07,252.99,253.04,2201.0,236.7149,236.7149,236.6401,236.6869,2201.0
2020-12-04 13:35:00,253.06,253.13,253.01,253.06,5470.0,236.7056,236.771,236.6588,236.7056,5470.0
2020-12-04 13:40:00,253.0,253.07,252.82,252.82,4501.0,236.6494,236.7149,236.4811,236.4811,4501.0
2020-12-04 13:45:00,252.84,252.85,252.5,252.5,4438.0,236.4998,236.5091,236.1818,236.1818,4438.0
2020-12-04 13:50:00,252.53,252.56,252.44,252.48,3687.0,236.2098,236.2379,236.1256,236.163,3687.0
2020-12-04 13:55:00,252.46,252.51,252.37,252.37,4872.0,236.1443,236.1911,236.0602,236.0602,4872.0
2020-12-04 14:00:00,252.34,252.5,252.32,252.45,5451.0,236.0321,236.1818,236.0134,236.135,5451.0
2020-12-04 14:05:00,252.49,252.49,252.26,252.31,5398.0,236.1724,236.1724,235.9573,236.004,5398.0
2020-12-04 14:10:00,252.31,252.35,252.24,252.25,4627.0,236.004,236.0414,235.9386,235.9479,4627.0
2020-12-04 14:15:00,252.27,252.58,252.24,252.58,5526.0,235.9666,236.2566,235.9386,236.2566,5526.0
2020-12-04 14:20:00,252.56,252.74,252.34,252.38,7469.0,236.2379,236.4062,236.0321,236.0695,7469.0
2020-12-04 14:25:00,252.27,252.38,252.05,252.17,4209.0,235.9666,236.0695,235.7608,235.8731,4209.0
2020-12-04 14:30:00,252.12,252.42,252.12,252.39,4970.0,235.8263,236.1069,235.8263,236.0789,4970.0
2020-12-04 14:35:00,252.38,252.42,252.16,252.32,7211.0,236.0695,236.1069,235.8637,236.0134,7211.0
2020-12-04 14:40:00,252.24,252.52,252.23,252.42,18280.0,235.9386,236.2005,235.9292,236.1069,18280.0
2020-12-04 14:45:00,252.49,252.58,252.18,252.5,40013.0,236.1724,236.2566,235.8824,236.1818,40013.0
2020-12-04 14:50:00,252.53,252.6,252.29,252.33,5323.0,236.2098,236.2753,235.9853,236.0227,5323.0
2020-12-04 14:55:00,252.37,252.57,252.32,252.45,6419.0,236.0602,236.2472,236.0134,236.135,6419.0
2020-12-04 15:00:00,252.45,252.68,252.41,252.49,4502.0,236.135,236.3501,236.0976,236.1724,4502.0
2020-12-04 15:05:00,252.53,252.59,252.52,252.57,2238.0,236.2098,236.2659,236.2005,236.2472,2238.0
2020-12-04 15:10:00,252.54,252.61,252.44,252.49,6357.0,236.2192,236.2846,236.1256,236.1724,6357.0
2020-12-04 15:15:00,252.46,252.64,252.42,252.64,2903.0,236.1443,236.3127,236.1069,236.3127,2903.0
2020-12-04 15:20:00,252.61,252.97,252.58,252.93,4995.0,236.2846,236.6214,236.2566,236.584,4995.0
2020-12-04 15:25:00,252.92,253.0,252.58,252.86,9510.0,236.5746,236.6494,236.2566,236.5185,9510.0
2020-12-04 15:30:00,252.88,253.16,252.87,253.16,5314.0,236.5372,236.7991,236.5278,236.7991,5314.0
2020-12-04 15:35:00,253.06,253.1,252.81,252.81,9214.0,236.7056,236.743,236.4717,236.4717,9214.0
2020-12-04 15:40:00,252.79,253.3,252.79,253.23,10110.0,236.453,236.9301,236.453,236.8646,10110.0
2020-12-04 15:45:00,253.2,253.21,252.94,252.94,10250.0,236.8365,236.8459,236.5933,236.5933,10250.0
2020-12-04 15:50:00,252.8,253.14,252.78,253.03,27585.0,236.4624,236.7804,236.4437,236.6775,27585.0
2020-12-04 15:55:00,252.93,253.46,252.79,253.44,45472.0,236.584,237.0797,236.453,237.061,45472.0
2020-12-07 09:30:00,249.85,250.7,248.4,249.92,63897.0,233.703,234.4981,232.3467,233.7685,63897.0
2020-12-07 09:35:00,249.81,250.3,248.75,250.24,36593.0,233.6656,234.1239,232.6741,234.0678,36593.0
2020-12-07 09:40:00,249.87,250.45,249.09,249.68,38626.0,233.7217,234.2642,232.9921,233.544,38626.0
2020-12-07 09:45:00,249.67,250.24,249.41,249.62,8376.0,233.5346,234.0678,233.2914,233.4879,8376.0
2020-12-07 09:50:00,249.81,250.45,249.7,250.0,9608.0,233.6656,234.2642,233.5627,233.8433,9608.0
2020-12-07 09:55:00,250.12,250.71,250.05,250.61,15065.0,233.9556,234.5074,233.8901,234.4139,15065.0
2020-12-07 10:00:00,250.6,250.61,250.26,250.52,7323.0,234.4045,234.4139,234.0865,234.3297,7323.0
2020-12-07 10:05:00,250.46,250.63,250.37,250.57,7659.0,234.2736,234.4326,234.1894,234.3765,7659.0
2020-12-07 10:10:00,250.58,250.74,250.42,250.74,4926.0,234.3858,234.5355,234.2362,234.5355,4926.0
2020-12-07 10:15:00,250.7,250.91,250.63,250.85,10417.0,234.4981,234.6945,234.4326,234.6384,10417.0
2020-12-07 10:20:00,250.85,251.0,250.73,250.73,11794.0,234.6384,234.7787,234.5261,234.5261,11794.0
2020-12-07 10:25:00,250.66,250.8,250.49,250.73,7815.0,234.4607,234.5916,234.3017,234.5261,7815.0
2020-12-07 10:30:00,250.67,250.72,250.4,250.7,7729.0,234.47,234.5168,234.2175,234.4981,7729.0
2020-12-07 10:35:00,250.71,250.71,250.33,250.42,8073.0,234.5074,234.5074,234.152,234.2362,8073.0
2020-12-07 10:40:00,250.32,250.66,250.29,250.43,7305.0,234.1426,234.4607,234.1146,234.2455,7305.0
2020-12-07 10:45:00,250.44,250.6,250.37,250.46,4926.0,234.2549,234.4045,234.1894,234.2736,4926.0
2020-12-07 10:50:00,250.48,250.64,250.41,250.57,6208.0,234.2923,234.442,234.2268,234.3765,6208.0
2020-12-07 10:55:00,250.55,250.64,250.02,250.09,8588.0,234.3578,234.442,233.862,233.9275,8588.0
2020-12-07 11:00:00,250.02,250.28,249.72,249.73,13979.0,233.862,234.1052,233.5814,233.5908,13979.0
2020-12-07 11:05:00,249.81,250.07,249.8,249.93,11709.0,233.6656,233.9088,233.6562,233.7778,11709.0
2020-12-07 11:10:00,250.02,250.13,249.95,250.1,6440.0,233.862,233.9649,233.7966,233.9369,6440.0
2020-12-07 11:15:00,250.11,250.48,250.09,250.39,5238.0,233.9462,234.2923,233.9275,234.2081,5238.0
2020-12-07 11:20:00,250.21,250.39,250.15,250.32,4392.0,234.0397,234.2081,233.9836,234.1426,4392.0
2020-12-07 11:25:00,250.32,250.48,250.13,250.37,4781.0,234.1426,234.2923,233.9649,234.1894,4781.0
2020-12-07 11:30:00,250.42,250.55,250.32,250.51,8331.0,234.2362,234.3578,234.1426,234.3204,8331.0
2020-12-07 11:35:00,250.5,250.82,250.48,250.81,9469.0,234.311,234.6103,234.2923,234.601,9469.0
2020-12-07 11:40:00,250.82,250.99,250.76,250.82,7013.0,234.6103,234.7693,234.5542,234.6103,7013.0
2020-12-07 11:45:00,250.77,250.89,250.66,250.7,8192.0,234.5636,234.6758,234.4607,234.4981,8192.0
2020-12-07 11:50:00,250.69,250.98,250.69,250.87,5332.0,234.4887,234.76,234.4887,234.6571,5332.0
2020-12-07 11:55:00,250.86,250.95,250.58,250.84,9407.0,234.6477,234.7319,234.3858,234.629,9407.0
2020-12-07 12:00:00,250.8,250.82,250.58,250.71,3466.0,234.5916,234.6103,234.3858,234.5074,3466.0
2020-12-07 12:05:00,250.73,250.84,250.06,250.11,14565.0,234.5261,234.629,233.8994,233.9462,14565.0
2020-12-07 12:10:00,250.11,250.15,249.95,250.08,11632.0,233.9462,233.9836,233.7966,233.9181,11632.0
2020-12-07 12:15:00,250.11,250.25,249.92,250.25,6394.0,233.9462,234.0772,233.7685,234.0772,6394.0
2020-12-07 12:20:00,250.18,250.2,250.03,250.06,5641.0,234.0117,234.0304,233.8714,233.8994,5641.0
2020-12-07 12:25:00,250.1,250.2,250.01,250.11,5633.0,233.9369,234.0304,233.8527,233.9462,5633.0
2020-12-07 12:30:00,250.16,250.16,249.98,250.05,4294.0,233.993,233.993,233.8246,233.8901,4294.0
2020-12-07 12:35:00,250.11,250.21,250.07,250.2,5409.0,233.9462,234.0397,233.9088,234.0304,5409.0
2020-12-07 12:40:00,250.17,250.22,250.09,250.15,2951.0,234.0023,234.0491,233.9275,233.9836,2951.0
2020-12-07 12:45:00,250.15,250.2,250.06,250.06,3642.0,233.9836,234.0304,233.8994,233.8994,3642.0
2020-12-07 12:50:00,250.08,250.12,249.76,249.83,7149.0,233.9181,233.9556,233.6188,233.6843,7149.0
2020-12-07 12:55:00,249.81,249.81,249.53,249.53,4954.0,233.6656,233.6656,233.4037,233.4037,4954.0
2020-12-07 13:00:00,249.62,249.69,249.39,249.39,6193.0,233.4879,233.5534,233.2727,233.2727,6193.0
2020-12-07 13:05:00,249.37,249.37,249.23,249.31,4326.0,233.254,233.254,233.1231,233.1979,4326.0
2020-12-07 13:10:00,249.32,249.32,248.97,249.02,5030.0,233.2073,233.2073,232.8799,232.9267,5030.0
2020-12-07 13:15:00,248.98,249.1,248.98,249.05,4331.0,232.8892,233.0015,232.8892,232.9547,4331.0
2020-12-07 13:20:00,249.03,249.23,249.03,249.23,5570.0,232.936,233.1231,232.936,233.1231,5570.0
2020-12-07 13:25:00,249.27,249.27,249.14,249.2,2922.0,233.1605,233.1605,233.0389,233.095,2922.0
2020-12-07 13:30:00,249.16,249.48,249.15,249.48,4610.0,233.0576,233.3569,233.0483,233.3569,4610.0
2020-12-07 13:35:00,249.43,249.46,249.27,249.35,5438.0,233.3102,233.3382,233.1605,233.2353,5438.0
2020-12-07 13:40:00,249.28,249.31,249.0,249.05,6527.0,233.1699,233.1979,232.9079,232.9547,6527.0
2020-12-07 13:45:00,249.06,249.13,248.96,249.08,3165.0,232.9641,233.0295,232.8705,232.9828,3165.0
2020-12-07 13:50:00,249.08,249.3,249.08,249.3,4086.0,232.9828,233.1886,232.9828,233.1886,4086.0
2020-12-07 13:55:00,249.26,249.47,249.19,249.3,3228.0,233.1511,233.3476,233.0857,233.1886,3228.0
2020-12-07 14:00:00,249.25,249.25,248.86,248.94,9168.0,233.1418,233.1418,232.777,232.8518,9168.0
2020-12-07 14:05:00,248.89,249.09,248.88,249.08,3272.0,232.8051,232.9921,232.7957,232.9828,3272.0
2020-12-07 14:10:00,249.04,249.07,248.98,249.0,3913.0,232.9454,232.9734,232.8892,232.9079,3913.0
2020-12-07 14:15:00,249.0,249.0,248.85,248.97,3028.0,232.9079,232.9079,232.7676,232.8799,3028.0
2020-12-07 14:20:00,249.02,249.27,249.02,249.23,2188.0,232.9267,233.1605,232.9267,233.1231,2188.0
2020-12-07 14:25:00,249.23,249.33,249.23,249.33,3044.0,233.1231,233.2166,233.1231,233.2166,3044.0
2020-12-07 14:30:00,249.35,249.77,249.35,249.74,4708.0,233.2353,233.6282,233.2353,233.6001,4708.0
2020-12-07 14:35:00,249.8,249.88,249.74,249.76,5394.0,233.6562,233.7311,233.6001,233.6188,5394.0
2020-12-07 14:40:00,249.75,249.84,249.72,249.74,4467.0,233.6095,233.6937,233.5814,233.6001,4467.0
2020-12-07 14:45:00,249.75,249.79,249.67,249.67,4481.0,233.6095,233.6469,233.5346,233.5346,4481.0
2020-12-07 14:50:00,249.67,249.75,249.57,249.63,4359.0,233.5346,233.6095,233.4411,233.4972,4359.0
2020-12-07 14:55:00,249.55,249.56,249.26,249.27,3558.0,233.4224,233.4318,233.1511,233.1605,3558.0
2020-12-07 15:00:00,249.33,249.39,249.26,249.31,3626.0,233.2166,233.2727,233.1511,233.1979,3626.0
2020-12-07 15:05:00,249.32,249.34,249.08,249.16,3044.0,233.2073,233.226,232.9828,233.0576,3044.0
2020-12-07 15:10:00,249.16,249.32,249.13,249.29,3519.0,233.0576,233.2073,233.0295,233.1792,3519.0
2020-12-07 15:15:00,249.27,249.43,249.26,249.34,5890.0,233.1605,233.3102,233.1511,233.226,5890.0
2020-12-07 15:20:00,249.39,249.5,249.38,249.42,3693.0,233.2727,233.3756,233.2634,233.3008,3693.0
2020-12-07 15:25:00,249.42,249.45,249.24,249.26,7346.0,233.3008,233.3289,233.1324,233.1511,7346.0
2020-12-07 15:30:00,249.29,249.35,249.2,249.21,9873.0,233.1792,233.2353,233.095,233.1044,9873.0
2020-12-07 15:35:00,249.21,249.23,249.04,249.08,13315.0,233.1044,233.1231,232.9454,232.9828,13315.0
2020-12-07 15:40:00,249.07,249.1,248.5,248.63,17047.0,232.9734,233.0015,232.4403,232.5619,17047.0
2020-12-07 15:45:00,248.62,248.83,248.41,248.59,33352.0,232.5525,232.7489,232.3561,232.5244,33352.0
2020-12-07 15:50:00,248.53,248.77,248.36,248.73,16260.0,232.4683,232.6928,232.3093,232.6554,16260.0
2020-12-07 15:55:00,248.71,249.38,248.59,249.24,85192.0,232.6367,233.2634,232.5244,233.1324,85192.0
2020-12-08 09:30:00,249.0,249.22,247.2,247.68,49318.0,232.9079,233.1137,231.2243,231.6733,49318.0
2020-12-08 09:35:00,247.69,248.09,247.23,247.89,17540.0,231.6826,232.0568,231.2523,231.8697,17540.0
2020-12-08 09:40:00,247.87,248.28,247.67,248.26,6850.0,231.851,232.2345,231.6639,232.2158,6850.0
2020-12-08 09:45:00,248.25,248.25,247.71,247.76,13536.0,232.2064,232.2064,231.7013,231.7481,13536.0
2020-12-08 09:50:00,247.68,247.72,247.26,247.41,11734.0,231.6733,231.7107,231.2804,231.4207,11734.0
2020-12-08 09:55:00,247.43,247.7,247.31,247.65,12056.0,231.4394,231.692,231.3272,231.6452,12056.0
2020-12-08 10:00:00,247.5,247.92,247.45,247.62,11725.0,231.5049,231.8977,231.4581,231.6171,11725.0
2020-12-08 10:05:00,247.62,248.17,247.46,247.72,13736.0,231.6171,232.1316,231.4675,231.7107,13736.0
2020-12-08 10:10:00,247.73,248.4,247.72,248.34,14715.0,231.72,232.3467,231.7107,232.2906,14715.0
2020-12-08 10:15:00,248.32,248.35,247.69,247.94,10338.0,232.2719,232.3,231.6826,231.9165,10338.0
2020-12-08 10:20:00,247.85,247.87,247.47,247.53,11673.0,231.8323,231.851,231.4768,231.5329,11673.0
2020-12-08 10:25:00,247.46,247.79,247.38,247.79,13384.0,231.4675,231.7761,231.3926,231.7761,13384.0
2020-12-08 10:30:00,247.79,248.25,247.78,247.92,14676.0,231.7761,232.2064,231.7668,231.8977,14676.0
2020-12-08 10:35:00,247.95,248.1,247.83,247.95,21664.0,231.9258,232.0661,231.8136,231.9258,21664.0
2020-12-08 10:40:00,247.95,248.14,247.95,248.14,16993.0,231.9258,232.1035,231.9258,232.1035,16993.0
2020-12-08 10:45:00,248.21,248.48,248.18,248.48,12484.0,232.169,232.4216,232.1409,232.4216,12484.0
2020-12-08 10:50:00,248.36,248.5,248.28,248.38,9865.0,232.3093,232.4403,232.2345,232.328,9865.0
2020-12-08 10:55:00,248.37,248.68,248.28,248.68,10341.0,232.3187,232.6086,232.2345,232.6086,10341.0
2020-12-08 11:00:00,248.64,249.04,248.64,249.04,7621.0,232.5712,232.9454,232.5712,232.9454,7621.0
2020-12-08 11:05:00,248.97,249.07,248.73,248.73,8018.0,232.8799,232.9734,232.6554,232.6554,8018.0
2020-12-08 11:10:00,248.74,248.78,248.48,248.59,9162.0,232.6647,232.7022,232.4216,232.5244,9162.0
2020-12-08 11:15:00,248.57,249.01,248.56,248.93,10190.0,232.5057,232.9173,232.4964,232.8425,10190.0
2020-12-08 11:20:00,248.88,249.56,248.79,248.95,23559.0,232.7957,233.4318,232.7115,232.8612,23559.0
2020-12-08 11:25:00,248.92,249.43,248.92,249.31,8547.0,232.8331,233.3102,232.8331,233.1979,8547.0
2020-12-08 11:30:00,249.31,249.6,249.3,249.49,4471.0,233.1979,233.4692,233.1886,233.3663,4471.0
2020-12-08 11:35:00,249.44,249.62,249.27,249.51,8123.0,233.3195,233.4879,233.1605,233.385,8123.0
2020-12-08 11:40:00,249.49,249.7,249.37,249.52,8396.0,233.3663,233.5627,233.254,233.3943,8396.0
2020-12-08 11:45:00,249.53,249.62,249.3,249.36,5204.0,233.4037,233.4879,233.1886,233.2447,5204.0
2020-12-08 11:50:00,249.44,249.64,249.4,249.64,6912.0,233.3195,233.5066,233.2821,233.5066,6912.0
2020-12-08 11:55:00,249.59,249.81,249.59,249.8,8147.0,233.4598,233.6656,233.4598,233.6562,8147.0
2020-12-08 12:00:00,249.77,249.87,249.73,249.77,5637.0,233.6282,233.7217,233.5908,233.6282,5637.0
2020-12-08 12:05:00,249.8,249.81,249.49,249.56,6059.0,233.6562,233.6656,233.3663,233.4318,6059.0
2020-12-08 12:10:00,249.57,249.67,249.5,249.6,6839.0,233.4411,233.5346,233.3756,233.4692,6839.0
2020-12-08 12:15:00,249.52,249.75,249.52,249.71,7127.0,233.3943,233.6095,233.3943,233.5721,7127.0
2020-12-08 12:20:00,249.72,249.82,249.66,249.75,6465.0,233.5814,233.675,233.5253,233.6095,6465.0
2020-12-08 12:25:00,249.79,249.89,249.74,249.83,39916.0,233.6469,233.7404,233.6001,233.6843,39916.0
2020-12-08 12:30:00,249.77,249.82,249.62,249.74,11863.0,233.6282,233.675,233.4879,233.6001,11863.0
2020-12-08 12:35:00,249.73,249.88,249.67,249.83,7208.0,233.5908,233.7311,233.5346,233.6843,7208.0
2020-12-08 12:40:00,249.82,250.0,249.77,249.8,20448.0,233.675,233.8433,233.6282,233.6562,20448.0
2020-12-08 12:45:00,249.79,249.79,249.6,249.72,5824.0,233.6469,233.6469,233.4692,233.5814,5824.0
2020-12-08 12:50:00,249.71,249.82,249.64,249.75,16674.0,233.5721,233.675,233.5066,233.6095,16674.0
2020-12-08 12:55:00,249.69,249.71,249.54,249.56,5998.0,233.5534,233.5721,233.413,233.4318,5998.0
2020-12-08 13:00:00,249.57,249.72,249.56,249.72,5751.0,233.4411,233.5814,233.4318,233.5814,5751.0
2020-12-08 13:05:00,249.71,249.77,249.64,249.72,8300.0,233.5721,233.6282,233.5066,233.5814,8300.0
2020-12-08 13:10:00,249.75,249.76,249.5,249.58,9741.0,233.6095,233.6188,233.3756,233.4505,9741.0
2020-12-08 13:15:00,249.58,249.65,249.49,249.6,7263.0,233.4505,233.5159,233.3663,233.4692,7263.0
2020-12-08 13:20:00,249.59,249.71,249.58,249.69,5576.0,233.4598,233.5721,233.4505,233.5534,5576.0
2020-12-08 13:25:00,249.69,249.83,249.66,249.78,4361.0,233.5534,233.6843,233.5253,233.6375,4361.0
2020-12-08 13:30:00,249.78,249.85,249.73,249.81,4100.0,233.6375,233.703,233.5908,233.6656,4100.0
2020-12-08 13:35:00,249.81,249.98,249.67,249.83,7070.0,233.6656,233.8246,233.5346,233.6843,7070.0
2020-12-08 13:40:00,249.88,250.01,249.85,249.93,3644.0,233.7311,233.8527,233.703,233.7778,3644.0
2020-12-08 13:45:00,249.93,250.08,249.9,249.96,7482.0,233.7778,233.9181,233.7498,233.8059,7482.0
2020-12-08 13:50:00,249.95,249.99,249.86,249.93,2145.0,233.7966,233.834,233.7124,233.7778,2145.0
2020-12-08 13:55:00,249.9,249.99,249.9,249.96,3542.0,233.7498,233.834,233.7498,233.8059,3542.0
2020-12-08 14:00:00,249.96,250.05,249.86,250.05,5954.0,233.8059,233.8901,233.7124,233.8901,5954.0
2020-12-08 14:05:00,250.05,250.05,249.8,250.02,4015.0,233.8901,233.8901,233.6562,233.862,4015.0
2020-12-08 14:10:00,249.99,250.23,249.99,250.15,4070.0,233.834,234.0585,233.834,233.9836,4070.0
2020-12-08 14:15:00,250.15,250.29,250.09,250.25,5011.0,233.9836,234.1146,233.9275,234.0772,5011.0
2020-12-08 14:20:00,250.27,250.4,250.23,250.3,4841.0,234.0959,234.2175,234.0585,234.1239,4841.0
2020-12-08 14:25:00,250.3,250.56,250.3,250.55,3939.0,234.1239,234.3671,234.1239,234.3578,3939.0
2020-12-08 14:30:00,250.5,250.54,250.21,250.28,11038.0,234.311,234.3484,234.0397,234.1052,11038.0
2020-12-08 14:35:00,250.27,250.34,250.16,250.2,6559.0,234.0959,234.1613,233.993,234.0304,6559.0
2020-12-08 14:40:00,250.16,250.25,250.0,250.02,4654.0,233.993,234.0772,233.8433,233.862,4654.0
2020-12-08 14:45:00,250.03,250.07,249.79,249.8,6197.0,233.8714,233.9088,233.6469,233.6562,6197.0
2020-12-08 14:50:00,249.75,249.8,249.7,249.77,8144.0,233.6095,233.6562,233.5627,233.6282,8144.0
2020-12-08 14:55:00,249.72,249.84,249.71,249.78,2834.0,233.5814,233.6937,233.5721,233.6375,2834.0
2020-12-08 15:00:00,249.7,249.8,249.67,249.73,5211.0,233.5627,233.6562,233.5346,233.5908,5211.0
2020-12-08 15:05:00,249.7,249.76,249.62,249.73,4737.0,233.5627,233.6188,233.4879,233.5908,4737.0
2020-12-08 15:10:00,249.74,249.75,249.58,249.69,6279.0,233.6001,233.6095,233.4505,233.5534,6279.0
2020-12-08 15:15:00,249.72,249.81,249.6,249.75,4879.0,233.5814,233.6656,233.4692,233.6095,4879.0
2020-12-08 15:20:00,249.76,250.0,249.73,249.92,6021.0,233.6188,233.8433,233.5908,233.7685,6021.0
2020-12-08 15:25:00,249.94,250.1,249.87,249.99,6614.0,233.7872,233.9369,233.7217,233.834,6614.0
2020-12-08 15:30:00,249.97,250.23,249.94,250.19,10260.0,233.8153,234.0585,233.7872,234.021,10260.0
2020-12-08 15:35:00,250.19,250.19,249.75,249.75,12670.0,234.021,234.021,233.6095,233.6095,12670.0
2020-12-08 15:40:00,249.82,249.82,249.64,249.72,8253.0,233.675,233.675,233.5066,233.5814,8253.0
2020-12-08 15:45:00,249.69,249.87,249.56,249.56,14624.0,233.5534,233.7217,233.4318,233.4318,14624.0
2020-12-08 15:50:00,249.49,249.71,249.37,249.37,20540.0,233.3663,233.5721,233.254,233.254,20540.0
2020-12-08 15:55:00,249.38,249.98,249.33,249.96,58960.0,233.2634,233.8246,233.2166,233.8059,58960.0
2020-12-09 09:30:00,250.12,250.52,249.06,250.16,38930.0,233.9556,234.3297,232.9641,233.993,38930.0
2020-12-09 09:35:00,250.06,250.51,249.75,250.18,12794.0,233.8994,234.3204,233.6095,234.0117,12794.0
2020-12-09 09:40:00,250.0,250.38,249.16,250.28,8176.0,233.8433,234.1988,233.0576,234.1052,8176.0
2020-12-09 09:45:00,250.25,250.28,249.34,249.55,6498.0,234.0772,234.1052,233.226,233.4224,6498.0
2020-12-09 09:50:00,249.39,249.86,249.31,249.74,5903.0,233.2727,233.7124,233.1979,233.6001,5903.0
2020-12-09 09:55:00,249.92,249.96,249.47,249.54,6757.0,233.7685,233.8059,233.3476,233.413,6757.0
2020-12-09 10:00:00,249.48,249.6,248.79,249.09,12107.0,233.3569,233.4692,232.7115,232.9921,12107.0
2020-12-09 10:05:00,249.17,249.29,248.94,248.94,7938.0,233.067,233.1792,232.8518,232.8518,7938.0
2020-12-09 10:10:00,248.93,249.02,248.16,248.69,9059.0,232.8425,232.9267,232.1222,232.618,9059.0
2020-12-09 10:15:00,248.56,249.24,248.52,249.03,6716.0,232.4964,233.1324,232.459,232.936,6716.0
2020-12-09 10:20:00,248.99,249.05,248.59,248.59,13430.0,232.8986,232.9547,232.5244,232.5244,13430.0
2020-12-09 10:25:00,248.69,248.85,248.49,248.52,19305.0,232.618,232.7676,232.4309,232.459,19305.0
2020-12-09 10:30:00,248.52,248.9,248.45,248.5,16147.0,232.459,232.8144,232.3935,232.4403,16147.0
2020-12-09 10:35:00,248.45,248.55,248.24,248.24,5503.0,232.3935,232.487,232.1971,232.1971,5503.0
2020-12-09 10:40:00,248.17,248.57,248.1,248.29,6008.0,232.1316,232.5057,232.0661,232.2438,6008.0
2020-12-09 10:45:00,248.29,248.44,248.12,248.4,8735.0,232.2438,232.3841,232.0848,232.3467,8735.0
2020-12-09 10:50:00,248.39,248.4,248.23,248.36,10629.0,232.3374,232.3467,232.1877,232.3093,10629.0
2020-12-09 10:55:00,248.46,248.46,248.04,248.04,6385.0,232.4028,232.4028,232.01,232.01,6385.0
2020-12-09 11:00:00,248.14,248.17,247.88,247.88,10417.0,232.1035,232.1316,231.8603,231.8603,10417.0
2020-12-09 11:05:00,247.89,247.96,247.59,247.78,11413.0,231.8697,231.9352,231.5891,231.7668,11413.0
2020-12-09 11:10:00,247.78,248.05,247.78,247.91,4898.0,231.7668,232.0193,231.7668,231.8884,4898.0
2020-12-09 11:15:00,247.85,247.92,247.69,247.69,8400.0,231.8323,231.8977,231.6826,231.6826,8400.0
2020-12-09 11:20:00,247.72,247.75,247.55,247.63,12594.0,231.7107,231.7387,231.5517,231.6265,12594.0
2020-12-09 11:25:00,247.72,247.78,247.49,247.73,28897.0,231.7107,231.7668,231.4955,231.72,28897.0
2020-12-09 11:30:00,247.73,247.78,247.3,247.38,16982.0,231.72,231.7668,231.3178,231.3926,16982.0
2020-12-09 11:35:00,247.38,247.55,247.28,247.34,16909.0,231.3926,231.5517,231.2991,231.3552,16909.0
2020-12-09 11:40:00,247.38,247.45,246.88,247.37,16214.0,231.3926,231.4581,230.925,231.3833,16214.0
2020-12-09 11:45:00,247.42,247.43,247.11,247.15,10587.0,231.4301,231.4394,231.1401,231.1775,10587.0
2020-12-09 11:50:00,247.19,247.45,247.03,247.33,14355.0,231.2149,231.4581,231.0653,231.3459,14355.0
2020-12-09 11:55:00,247.42,247.6,247.36,247.59,9570.0,231.4301,231.5984,231.3739,231.5891,9570.0
2020-12-09 12:00:00,247.61,248.01,247.6,247.89,7132.0,231.6078,231.9819,231.5984,231.8697,7132.0
2020-12-09 12:05:00,247.85,247.92,247.7,247.91,7457.0,231.8323,231.8977,231.692,231.8884,7457.0
2020-12-09 12:10:00,247.91,248.05,247.64,247.66,16678.0,231.8884,232.0193,231.6358,231.6545,16678.0
2020-12-09 12:15:00,247.64,247.93,247.46,247.88,14241.0,231.6358,231.9071,231.4675,231.8603,14241.0
2020-12-09 12:20:00,247.81,247.94,247.43,247.43,13506.0,231.7949,231.9165,231.4394,231.4394,13506.0
2020-12-09 12:25:00,247.41,247.46,247.32,247.43,9290.0,231.4207,231.4675,231.3365,231.4394,9290.0
2020-12-09 12:30:00,247.39,247.5,247.13,247.42,4716.0,231.402,231.5049,231.1588,231.4301,4716.0
2020-12-09 12:35:00,247.47,247.53,246.86,247.04,12231.0,231.4768,231.5329,230.9062,231.0746,12231.0
2020-12-09 12:40:00,247.1,247.46,247.1,247.26,6879.0,231.1307,231.4675,231.1307,231.2804,6879.0
2020-12-09 12:45:00,247.22,247.27,246.18,246.53,18499.0,231.243,231.2898,230.2702,230.5976,18499.0
2020-12-09 12:50:00,246.54,247.15,246.01,246.82,37081.0,230.6069,231.1775,230.1112,230.8688,37081.0
2020-12-09 12:55:00,246.9,247.08,246.79,246.88,8263.0,230.9437,231.112,230.8408,230.925,8263.0
2020-12-09 13:00:00,246.93,246.93,246.29,246.29,11455.0,230.9717,230.9717,230.3731,230.3731,11455.0
2020-12-09 13:05:00,246.44,247.05,246.44,247.05,4261.0,230.5134,231.084,230.5134,231.084,4261.0
2020-12-09 13:10:00,246.96,247.14,246.8,246.94,3060.0,230.9998,231.1682,230.8501,230.9811,3060.0
2020-12-09 13:15:00,247.03,247.09,246.44,246.5,11091.0,231.0653,231.1214,230.5134,230.5695,11091.0
2020-12-09 13:20:00,246.5,246.67,246.2,246.44,11325.0,230.5695,230.7285,230.2889,230.5134,11325.0
2020-12-09 13:25:00,246.34,246.45,246.05,246.25,8950.0,230.4199,230.5227,230.1486,230.3357,8950.0
2020-12-09 13:30:00,246.07,246.27,245.86,245.86,16420.0,230.1673,230.3544,229.9709,229.9709,16420.0
2020-12-09 13:35:00,245.63,246.01,245.62,245.9,20861.0,229.7557,230.1112,229.7464,230.0083,20861.0
2020-12-09 13:40:00,245.98,246.25,245.69,246.11,19385.0,230.0831,230.3357,229.8119,230.2047,19385.0
2020-12-09 13:45:00,246.2,246.44,246.17,246.44,4192.0,230.2889,230.5134,230.2608,230.5134,4192.0
2020-12-09 13:50:00,246.25,246.52,245.84,245.85,10900.0,230.3357,230.5882,229.9522,229.9615,10900.0
2020-12-09 13:55:00,245.85,245.87,245.56,245.56,8951.0,229.9615,229.9802,229.6903,229.6903,8951.0
2020-12-09 14:00:00,245.71,246.24,245.63,246.01,13717.0,229.8306,230.3263,229.7557,230.1112,13717.0
2020-12-09 14:05:00,246.04,246.15,245.85,245.95,8458.0,230.1392,230.2421,229.9615,230.0551,8458.0
2020-12-09 14:10:00,245.94,246.01,245.63,245.89,7175.0,230.0457,230.1112,229.7557,229.9989,7175.0
2020-12-09 14:15:00,245.84,246.12,245.69,245.91,7667.0,229.9522,230.2141,229.8119,230.0176,7667.0
2020-12-09 14:20:00,245.91,246.33,245.88,246.27,8711.0,230.0176,230.4105,229.9896,230.3544,8711.0
2020-12-09 14:25:00,246.26,246.26,246.11,246.18,7930.0,230.345,230.345,230.2047,230.2702,7930.0
2020-12-09 14:30:00,246.1,246.19,245.74,245.96,4925.0,230.1954,230.2795,229.8586,230.0644,4925.0
2020-12-09 14:35:00,246.0,246.07,245.8,245.92,4105.0,230.1018,230.1673,229.9148,230.027,4105.0
2020-12-09 14:40:00,245.87,246.0,245.68,245.84,6675.0,229.9802,230.1018,229.8025,229.9522,6675.0
2020-12-09 14:45:00,245.78,246.21,245.78,246.08,6379.0,229.896,230.2983,229.896,230.1767,6379.0
2020-12-09 14:50:00,246.2,246.32,245.92,246.32,5669.0,230.2889,230.4011,230.027,230.4011,5669.0
2020-12-09 14:55:00,246.34,246.55,246.22,246.55,3517.0,230.4199,230.6163,230.3076,230.6163,3517.0
2020-12-09 15:00:00,246.53,246.65,246.29,246.29,3174.0,230.5976,230.7098,230.3731,230.3731,3174.0
2020-12-09 15:05:00,246.34,246.86,246.33,246.78,4630.0,230.4199,230.9062,230.4105,230.8314,4630.0
2020-12-09 15:10:00,246.85,247.03,246.81,246.82,6362.0,230.8969,231.0653,230.8595,230.8688,6362.0
2020-12-09 15:15:00,246.82,246.86,246.57,246.67,8064.0,230.8688,230.9062,230.635,230.7285,8064.0
2020-12-09 15:20:00,246.77,246.86,246.42,246.42,6711.0,230.8221,230.9062,230.4947,230.4947,6711.0
2020-12-09 15:25:00,246.48,246.48,246.14,246.24,8346.0,230.5508,230.5508,230.2328,230.3263,8346.0
2020-12-09 15:30:00,246.12,246.45,246.08,246.25,14690.0,230.2141,230.5227,230.1767,230.3357,14690.0
2020-12-09 15:35:00,246.22,246.56,246.09,246.51,10139.0,230.3076,230.6256,230.186,230.5789,10139.0
2020-12-09 15:40:00,246.63,247.06,246.3,246.95,24645.0,230.6911,231.0933,230.3824,230.9904,24645.0
2020-12-09 15:45:00,246.98,247.11,246.63,246.7,27801.0,231.0185,231.1401,230.6911,230.7566,27801.0
2020-12-09 15:50:00,246.73,247.09,246.65,246.93,28794.0,230.7846,231.1214,230.7098,230.9717,28794.0
2020-12-09 15:55:00,246.95,247.54,246.77,246.77,89879.0,230.9904,231.5423,230.8221,230.8221,89879.0
2020-12-10 09:30:00,245.87,246.18,244.62,244.8,39187.0,229.9802,230.2702,228.811,228.9794,39187.0
2020-12-10 09:35:00,244.93,246.33,244.85,246.29,11299.0,229.101,230.4105,229.0261,230.3731,11299.0
2020-12-10 09:40:00,246.3,246.87,246.03,246.03,10077.0,230.3824,230.9156,230.1299,230.1299,10077.0
2020-12-10 09:45:00,246.18,246.67,245.93,246.59,13115.0,230.2702,230.7285,230.0364,230.6537,13115.0
2020-12-10 09:50:00,246.6,247.22,246.6,246.89,12571.0,230.6631,231.243,230.6631,230.9343,12571.0
2020-12-10 09:55:00,247.11,247.27,246.9,247.06,10584.0,231.1401,231.2898,230.9437,231.0933,10584.0
2020-12-10 10:00:00,247.17,247.3,246.9,246.9,8654.0,231.1962,231.3178,230.9437,230.9437,8654.0
2020-12-10 10:05:00,246.91,247.58,246.91,247.26,15017.0,230.953,231.5797,230.953,231.2804,15017.0
2020-12-10 10:10:00,247.25,247.44,246.93,247.13,8467.0,231.271,231.4488,230.9717,231.1588,8467.0
2020-12-10 10:15:00,247.2,247.28,246.7,246.8,23132.0,231.2243,231.2991,230.7566,230.8501,23132.0
2020-12-10 10:20:00,246.79,246.91,246.45,246.53,20264.0,230.8408,230.953,230.5227,230.5976,20264.0
2020-12-10 10:25:00,246.5,246.66,246.13,246.13,29673.0,230.5695,230.7192,230.2234,230.2234,29673.0
2020-12-10 10:30:00,246.08,246.34,245.77,245.87,15075.0,230.1767,230.4199,229.8867,229.9802,15075.0
2020-12-10 10:35:00,245.86,246.24,245.8,246.22,12133.0,229.9709,230.3263,229.9148,230.3076,12133.0
2020-12-10 10:40:00,246.27,246.38,246.1,246.15,12337.0,230.3544,230.4573,230.1954,230.2421,12337.0
2020-12-10 10:45:00,246.17,246.34,245.7,246.34,16062.0,230.2608,230.4199,229.8212,230.4199,16062.0
2020-12-10 10:50:00,246.32,246.69,246.21,246.69,19375.0,230.4011,230.7472,230.2983,230.7472,19375.0
2020-12-10 10:55:00,246.65,246.87,246.31,246.5,14984.0,230.7098,230.9156,230.3918,230.5695,14984.0
2020-12-10 11:00:00,246.52,246.72,246.33,246.38,14999.0,230.5882,230.7753,230.4105,230.4573,14999.0
2020-12-10 11:05:00,246.41,246.83,246.24,246.43,27924.0,230.4853,230.8782,230.3263,230.504,27924.0
2020-12-10 11:10:00,246.33,246.46,246.1,246.31,42464.0,230.4105,230.5321,230.1954,230.3918,42464.0
2020-12-10 11:15:00,246.38,247.03,246.38,247.03,9108.0,230.4573,231.0653,230.4573,231.0653,9108.0
2020-12-10 11:20:00,247.06,247.79,246.95,247.52,34775.0,231.0933,231.7761,230.9904,231.5236,34775.0
2020-12-10 11:25:00,247.52,247.74,247.44,247.6,17639.0,231.5236,231.7294,231.4488,231.5984,17639.0
2020-12-10 11:30:00,247.52,247.82,246.93,247.12,22282.0,231.5236,231.8042,230.9717,231.1494,22282.0
2020-12-10 11:35:00,247.23,247.23,246.76,246.98,9239.0,231.2523,231.2523,230.8127,231.0185,9239.0
2020-12-10 11:40:00,246.95,246.96,246.41,246.45,9911.0,230.9904,230.9998,230.4853,230.5227,9911.0
2020-12-10 11:45:00,246.38,246.67,245.83,246.05,12541.0,230.4573,230.7285,229.9428,230.1486,12541.0
2020-12-10 11:50:00,246.21,246.21,245.73,245.78,13537.0,230.2983,230.2983,229.8493,229.896,13537.0
2020-12-10 11:55:00,245.72,245.83,245.66,245.8,5845.0,229.8399,229.9428,229.7838,229.9148,5845.0
2020-12-10 12:00:00,245.76,246.33,245.76,246.33,8057.0,229.8773,230.4105,229.8773,230.4105,8057.0
2020-12-10 12:05:00,246.28,246.78,246.26,246.72,7480.0,230.3637,230.8314,230.345,230.7753,7480.0
2020-12-10 12:10:00,246.67,246.78,246.48,246.5,7408.0,230.7285,230.8314,230.5508,230.5695,7408.0
2020-12-10 12:15:00,246.52,246.69,246.48,246.51,6020.0,230.5882,230.7472,230.5508,230.5789,6020.0
2020-12-10 12:20:00,246.51,246.52,245.9,246.42,9219.0,230.5789,230.5882,230.0083,230.4947,9219.0
2020-12-10 12:25:00,246.48,246.54,246.32,246.37,3713.0,230.5508,230.6069,230.4011,230.4479,3713.0
2020-12-10 12:30:00,246.44,246.69,246.39,246.55,5404.0,230.5134,230.7472,230.4666,230.6163,5404.0
2020-12-10 12:35:00,246.61,246.7,246.5,246.5,4976.0,230.6724,230.7566,230.5695,230.5695,4976.0
2020-12-10 12:40:00,246.45,246.75,246.4,246.59,6416.0,230.5227,230.8034,230.476,230.6537,6416.0
2020-12-10 12:45:00,246.52,246.73,246.49,246.51,7923.0,230.5882,230.7846,230.5602,230.5789,7923.0
2020-12-10 12:50:00,246.58,246.69,246.17,246.17,8364.0,230.6443,230.7472,230.2608,230.2608,8364.0
2020-12-10 12:55:00,246.17,246.38,246.08,246.13,6351.0,230.2608,230.4573,230.1767,230.2234,6351.0
2020-12-10 13:00:00,246.06,246.56,246.06,246.35,7803.0,230.1579,230.6256,230.1579,230.4292,7803.0
2020-12-10 13:05:00,246.49,246.73,246.29,246.65,6066.0,230.5602,230.7846,230.3731,230.7098,6066.0
2020-12-10 13:10:00,246.46,246.8,246.45,246.8,4755.0,230.5321,230.8501,230.5227,230.8501,4755.0
2020-12-10 13:15:00,246.8,246.85,246.64,246.74,8904.0,230.8501,230.8969,230.7005,230.794,8904.0
2020-12-10 13:20:00,246.75,246.8,246.57,246.7,6992.0,230.8034,230.8501,230.635,230.7566,6992.0
2020-12-10 13:25:00,246.73,246.95,246.68,246.69,7811.0,230.7846,230.9904,230.7379,230.7472,7811.0
2020-12-10 13:30:00,246.69,246.77,246.49,246.54,6988.0,230.7472,230.8221,230.5602,230.6069,6988.0
2020-12-10 13:35:00,246.63,246.79,246.35,246.72,7983.0,230.6911,230.8408,230.4292,230.7753,7983.0
2020-12-10 13:40:00,246.63,246.76,246.54,246.71,9864.0,230.6911,230.8127,230.6069,230.7659,9864.0
2020-12-10 13:45:00,246.65,246.68,246.36,246.44,7906.0,230.7098,230.7379,230.4386,230.5134,7906.0
2020-12-10 13:50:00,246.37,246.52,246.19,246.49,11839.0,230.4479,230.5882,230.2795,230.5602,11839.0
2020-12-10 13:55:00,246.46,246.49,246.17,246.23,4946.0,230.5321,230.5602,230.2608,230.317,4946.0
2020-12-10 14:00:00,246.31,246.36,246.08,246.21,7196.0,230.3918,230.4386,230.1767,230.2983,7196.0
2020-12-10 14:05:00,246.2,246.39,246.14,246.14,7407.0,230.2889,230.4666,230.2328,230.2328,7407.0
2020-12-10 14:10:00,246.19,246.25,246.02,246.12,4935.0,230.2795,230.3357,230.1205,230.2141,4935.0
2020-12-10 14:15:00,246.09,246.18,245.91,246.03,6195.0,230.186,230.2702,230.0176,230.1299,6195.0
2020-12-10 14:20:00,245.98,246.16,245.9,245.9,5080.0,230.0831,230.2515,230.0083,230.0083,5080.0
2020-12-10 14:25:00,246.0,246.12,245.94,246.04,9050.0,230.1018,230.2141,230.0457,230.1392,9050.0
2020-12-10 14:30:00,245.97,246.25,245.96,246.01,7115.0,230.0738,230.3357,230.0644,230.1112,7115.0
2020-12-10 14:35:00,246.01,246.21,245.96,246.15,5437.0,230.1112,230.2983,230.0644,230.2421,5437.0
2020-12-10 14:40:00,246.22,246.22,245.98,246.16,8704.0,230.3076,230.3076,230.0831,230.2515,8704.0
2020-12-10 14:45:00,246.17,246.33,246.15,246.2,8253.0,230.2608,230.4105,230.2421,230.2889,8253.0
2020-12-10 14:50:00,246.16,246.23,245.98,245.98,9525.0,230.2515,230.317,230.0831,230.0831,9525.0
2020-12-10 14:55:00,246.07,246.18,245.57,245.84,8222.0,230.1673,230.2702,229.6996,229.9522,8222.0
2020-12-10 15:00:00,245.81,246.11,245.8,245.98,9749.0,229.9241,230.2047,229.9148,230.0831,9749.0
2020-12-10 15:05:00,245.97,246.14,245.84,245.9,9334.0,230.0738,230.2328,229.9522,230.0083,9334.0
2020-12-10 15:10:00,245.9,246.24,245.79,246.06,12470.0,230.0083,230.3263,229.9054,230.1579,12470.0
2020-12-10 15:15:00,246.08,246.39,246.03,246.39,11893.0,230.1767,230.4666,230.1299,230.4666,11893.0
2020-12-10 15:20:00,246.36,246.49,246.28,246.44,14278.0,230.4386,230.5602,230.3637,230.5134,14278.0
2020-12-10 15:25:00,246.44,246.49,246.28,246.49,13761.0,230.5134,230.5602,230.3637,230.5602,13761.0
2020-12-10 15:30:00,246.46,246.54,246.15,246.21,15813.0,230.5321,230.6069,230.2421,230.2983,15813.0
2020-12-10 15:35:00,246.19,246.59,246.19,246.54,15045.0,230.2795,230.6537,230.2795,230.6069,15045.0
2020-12-10 15:40:00,246.52,246.89,246.31,246.46,18970.0,230.5882,230.9343,230.3918,230.5321,18970.0
2020-12-10 15:45:00,246.48,246.78,246.48,246.54,11599.0,230.5508,230.8314,230.5508,230.6069,11599.0
2020-12-10 15:50:00,246.6,246.91,246.57,246.76,22575.0,230.6631,230.953,230.635,230.8127,22575.0
2020-12-10 15:55:00,246.84,246.84,246.16,246.16,69657.0,230.8875,230.8875,230.2515,230.2515,69657.0
2020-12-11 09:30:00,245.89,245.89,244.55,245.22,40486.0,229.9989,229.9989,228.7455,229.3722,40486.0
2020-12-11 09:35:00,245.13,245.38,244.7,244.92,12560.0,229.2881,229.5219,228.8858,229.0916,12560.0
2020-12-11 09:40:00,244.89,245.12,244.62,245.12,9867.0,229.0636,229.2787,228.811,229.2787,9867.0
2020-12-11 09:45:00,245.02,245.69,244.74,245.34,17709.0,229.1852,229.8119,228.9233,229.4845,17709.0
2020-12-11 09:50:00,245.24,245.95,244.8,245.78,6598.0,229.3909,230.0551,228.9794,229.896,6598.0
2020-12-11 09:55:00,245.88,246.08,245.57,245.68,5331.0,229.9896,230.1767,229.6996,229.8025,5331.0
2020-12-11 10:00:00,245.59,245.99,245.47,245.7,11122.0,229.7183,230.0925,229.6061,229.8212,11122.0
2020-12-11 10:05:00,245.59,245.89,245.57,245.68,4951.0,229.7183,229.9989,229.6996,229.8025,4951.0
2020-12-11 10:10:00,245.68,245.95,245.56,245.75,7597.0,229.8025,230.0551,229.6903,229.868,7597.0
2020-12-11 10:15:00,245.96,246.12,245.84,246.08,11913.0,230.0644,230.2141,229.9522,230.1767,11913.0
2020-12-11 10:20:00,246.01,246.01,245.52,245.52,5609.0,230.1112,230.1112,229.6528,229.6528,5609.0
2020-12-11 10:25:00,245.55,245.95,245.5,245.64,14381.0,229.6809,230.0551,229.6341,229.7651,14381.0
2020-12-11 10:30:00,245.55,245.73,245.31,245.6,11620.0,229.6809,229.8493,229.4564,229.7277,11620.0
2020-12-11 10:35:00,245.62,245.82,245.42,245.81,10988.0,229.7464,229.9335,229.5593,229.9241,10988.0
2020-12-11 10:40:00,245.78,245.86,245.61,245.83,11242.0,229.896,229.9709,229.737,229.9428,11242.0
2020-12-11 10:45:00,245.83,245.84,245.55,245.64,7008.0,229.9428,229.9522,229.6809,229.7651,7008.0
2020-12-11 10:50:00,245.64,245.77,245.37,245.61,5833.0,229.7651,229.8867,229.5125,229.737,5833.0
2020-12-11 10:55:00,245.55,245.86,245.51,245.73,3906.0,229.6809,229.9709,229.6435,229.8493,3906.0
2020-12-11 11:00:00,245.81,246.16,245.79,245.91,4735.0,229.9241,230.2515,229.9054,230.0176,4735.0
2020-12-11 11:05:00,245.96,245.96,245.66,245.7,8758.0,230.0644,230.0644,229.7838,229.8212,8758.0
2020-12-11 11:10:00,245.67,245.97,245.45,245.97,9426.0,229.7932,230.0738,229.5874,230.0738,9426.0
2020-12-11 11:15:00,246.01,246.26,245.92,246.2,7883.0,230.1112,230.345,230.027,230.2889,7883.0
2020-12-11 11:20:00,246.17,246.19,245.94,246.01,11064.0,230.2608,230.2795,230.0457,230.1112,11064.0
2020-12-11 11:25:00,246.04,246.14,245.94,245.95,7730.0,230.1392,230.2328,230.0457,230.0551,7730.0
2020-12-11 11:30:00,245.96,246.21,245.93,246.17,6988.0,230.0644,230.2983,230.0364,230.2608,6988.0
2020-12-11 11:35:00,246.09,246.1,245.75,245.82,10522.0,230.186,230.1954,229.868,229.9335,10522.0
2020-12-11 11:40:00,245.78,245.91,245.47,245.47,2974.0,229.896,230.0176,229.6061,229.6061,2974.0
2020-12-11 11:45:00,245.37,245.56,245.24,245.5,6577.0,229.5125,229.6903,229.3909,229.6341,6577.0
2020-12-11 11:50:00,245.47,245.64,245.39,245.57,3238.0,229.6061,229.7651,229.5312,229.6996,3238.0
2020-12-11 11:55:00,245.59,245.6,245.28,245.47,3095.0,229.7183,229.7277,229.4284,229.6061,3095.0
2020-12-11 12:00:00,245.4,245.43,245.24,245.24,4346.0,229.5406,229.5687,229.3909,229.3909,4346.0
2020-12-11 12:05:00,245.21,245.46,245.2,245.36,4944.0,229.3629,229.5967,229.3535,229.5032,4944.0
2020-12-11 12:10:00,245.28,245.3,244.9,245.0,3125.0,229.4284,229.4471,229.0729,229.1665,3125.0
2020-12-11 12:15:00,244.92,245.28,244.84,244.84,8628.0,229.0916,229.4284,229.0168,229.0168,8628.0
2020-12-11 12:20:00,244.83,244.97,244.8,244.94,4637.0,229.0074,229.1384,228.9794,229.1103,4637.0
2020-12-11 12:25:00,244.91,245.23,244.87,245.23,5175.0,229.0823,229.3816,229.0449,229.3816,5175.0
2020-12-11 12:30:00,245.16,245.16,244.89,244.96,5780.0,229.3161,229.3161,229.0636,229.129,5780.0
2020-12-11 12:35:00,244.91,245.13,244.86,244.99,6976.0,229.0823,229.2881,229.0355,229.1571,6976.0
2020-12-11 12:40:00,244.93,245.23,244.93,245.14,5025.0,229.101,229.3816,229.101,229.2974,5025.0
2020-12-11 12:45:00,245.16,245.47,245.03,245.47,11371.0,229.3161,229.6061,229.1945,229.6061,11371.0
2020-12-11 12:50:00,245.51,245.71,245.47,245.61,5964.0,229.6435,229.8306,229.6061,229.737,5964.0
2020-12-11 12:55:00,245.61,245.76,245.44,245.76,22034.0,229.737,229.8773,229.578,229.8773,22034.0
2020-12-11 13:00:00,245.8,245.8,245.56,245.76,6149.0,229.9148,229.9148,229.6903,229.8773,6149.0
2020-12-11 13:05:00,245.79,245.84,245.69,245.7,6545.0,229.9054,229.9522,229.8119,229.8212,6545.0
2020-12-11 13:10:00,245.73,246.09,245.7,246.0,5703.0,229.8493,230.186,229.8212,230.1018,5703.0
2020-12-11 13:15:00,245.99,246.04,245.88,245.95,8236.0,230.0925,230.1392,229.9896,230.0551,8236.0
2020-12-11 13:20:00,245.95,245.99,245.6,245.63,10175.0,230.0551,230.0925,229.7277,229.7557,10175.0
2020-12-11 13:25:00,245.57,245.77,245.47,245.77,7712.0,229.6996,229.8867,229.6061,229.8867,7712.0
2020-12-11 13:30:00,245.82,246.21,245.76,245.95,6987.0,229.9335,230.2983,229.8773,230.0551,6987.0
2020-12-11 13:35:00,246.01,246.26,246.0,246.11,7502.0,230.1112,230.345,230.1018,230.2047,7502.0
2020-12-11 13:40:00,246.09,246.37,246.08,246.15,9043.0,230.186,230.4479,230.1767,230.2421,9043.0
2020-12-11 13:45:00,246.18,246.3,246.03,246.3,10501.0,230.2702,230.3824,230.1299,230.3824,10501.0
2020-12-11 13:50:00,246.29,246.69,246.21,246.63,10233.0,230.3731,230.7472,230.2983,230.6911,10233.0
2020-12-11 13:55:00,246.66,246.92,246.37,246.47,8670.0,230.7192,230.9624,230.4479,230.5415,8670.0
2020-12-11 14:00:00,246.52,246.61,246.31,246.34,6480.0,230.5882,230.6724,230.3918,230.4199,6480.0
2020-12-11 14:05:00,246.39,246.53,246.2,246.31,7939.0,230.4666,230.5976,230.2889,230.3918,7939.0
2020-12-11 14:10:00,246.3,246.35,245.98,245.98,7572.0,230.3824,230.4292,230.0831,230.0831,7572.0
2020-12-11 14:15:00,246.03,246.13,245.86,245.98,9034.0,230.1299,230.2234,229.9709,230.0831,9034.0
2020-12-11 14:20:00,245.92,245.93,245.73,245.83,10184.0,230.027,230.0364,229.8493,229.9428,10184.0
2020-12-11 14:25:00,245.82,245.9,245.48,245.64,12333.0,229.9335,230.0083,229.6154,229.7651,12333.0
2020-12-11 14:30:00,245.68,246.14,245.68,246.08,7631.0,229.8025,230.2328,229.8025,230.1767,7631.0
2020-12-11 14:35:00,246.08,246.08,245.76,245.77,6132.0,230.1767,230.1767,229.8773,229.8867,6132.0
2020-12-11 14:40:00,245.85,245.89,245.63,245.87,8055.0,229.9615,229.9989,229.7557,229.9802,8055.0
2020-12-11 14:45:00,245.84,245.92,245.71,245.77,7033.0,229.9522,230.027,229.8306,229.8867,7033.0
2020-12-11 14:50:00,245.71,245.89,245.52,245.52,7204.0,229.8306,229.9989,229.6528,229.6528,7204.0
2020-12-11 14:55:00,245.56,245.59,245.25,245.31,9754.0,229.6903,229.7183,229.4003,229.4564,9754.0
2020-12-11 15:00:00,245.34,245.46,245.07,245.15,16937.0,229.4845,229.5967,229.2319,229.3068,16937.0
2020-12-11 15:05:00,245.15,245.25,245.04,245.12,7333.0,229.3068,229.4003,229.2039,229.2787,7333.0
2020-12-11 15:10:00,245.13,245.42,245.13,245.42,7053.0,229.2881,229.5593,229.2881,229.5593,7053.0
2020-12-11 15:15:00,245.42,245.82,245.34,245.7,13398.0,229.5593,229.9335,229.4845,229.8212,13398.0
2020-12-11 15:20:00,245.74,245.74,245.57,245.63,11439.0,229.8586,229.8586,229.6996,229.7557,11439.0
2020-12-11 15:25:00,245.66,245.66,245.32,245.46,10619.0,229.7838,229.7838,229.4658,229.5967,10619.0
2020-12-11 15:30:00,245.45,245.53,245.22,245.25,13803.0,229.5874,229.6622,229.3722,229.4003,13803.0
2020-12-11 15:35:00,245.25,245.61,245.22,245.52,15307.0,229.4003,229.737,229.3722,229.6528,15307.0
2020-12-11 15:40:00,245.51,245.8,245.47,245.58,19563.0,229.6435,229.9148,229.6061,229.709,19563.0
2020-12-11 15:45:00,245.57,245.66,245.24,245.32,14860.0,229.6996,229.7838,229.3909,229.4658,14860.0
2020-12-11 15:50:00,245.34,245.68,245.17,245.43,28426.0,229.4845,229.8025,229.3255,229.5687,28426.0
2020-12-11 15:55:00,245.43,245.92,245.31,245.78,116658.0,229.5687,230.027,229.4564,229.896,116658.0
2020-12-14 09:30:00,247.1,248.19,246.88,247.56,45930.0,231.1307,232.1503,230.925,231.561,45930.0
2020-12-14 09:35:00,247.56,248.58,247.51,248.58,6442.0,231.561,232.5151,231.5142,232.5151,6442.0
2020-12-14 09:40:00,248.49,248.63,248.3,248.33,11309.0,232.4309,232.5619,232.2532,232.2812,11309.0
2020-12-14 09:45:00,248.43,248.58,248.15,248.38,4881.0,232.3748,232.5151,232.1129,232.328,4881.0
2020-12-14 09:50:00,248.37,249.0,248.3,248.93,8609.0,232.3187,232.9079,232.2532,232.8425,8609.0
2020-12-14 09:55:00,248.93,249.09,248.28,248.66,14851.0,232.8425,232.9921,232.2345,232.5899,14851.0
2020-12-14 10:00:00,248.57,248.88,248.24,248.56,10076.0,232.5057,232.7957,232.1971,232.4964,10076.0
2020-12-14 10:05:00,248.59,248.9,248.55,248.77,14863.0,232.5244,232.8144,232.487,232.6928,14863.0
2020-12-14 10:10:00,248.84,248.98,248.65,248.96,13878.0,232.7583,232.8892,232.5806,232.8705,13878.0
2020-12-14 10:15:00,248.84,249.13,248.73,248.9,11959.0,232.7583,233.0295,232.6554,232.8144,11959.0
2020-12-14 10:20:00,248.85,249.05,248.77,248.98,13591.0,232.7676,232.9547,232.6928,232.8892,13591.0
2020-12-14 10:25:00,248.95,249.18,248.84,249.17,13706.0,232.8612,233.0763,232.7583,233.067,13706.0
2020-12-14 10:30:00,249.29,249.39,248.92,249.0,9000.0,233.1792,233.2727,232.8331,232.9079,9000.0
2020-12-14 10:35:00,248.97,249.27,248.85,248.85,8864.0,232.8799,233.1605,232.7676,232.7676,8864.0
2020-12-14 10:40:00,248.86,248.98,248.68,248.86,8438.0,232.777,232.8892,232.6086,232.777,8438.0
2020-12-14 10:45:00,248.86,248.86,248.4,248.5,5807.0,232.777,232.777,232.3467,232.4403,5807.0
2020-12-14 10:50:00,248.55,248.76,248.36,248.64,5611.0,232.487,232.6835,232.3093,232.5712,5611.0
2020-12-14 10:55:00,248.68,248.77,248.17,248.31,9984.0,232.6086,232.6928,232.1316,232.2625,9984.0
2020-12-14 11:00:00,248.31,248.32,247.82,248.16,6103.0,232.2625,232.2719,231.8042,232.1222,6103.0
2020-12-14 11:05:00,248.22,248.37,247.79,247.79,11268.0,232.1784,232.3187,231.7761,231.7761,11268.0
2020-12-14 11:10:00,247.94,248.27,247.93,248.19,8195.0,231.9165,232.2251,231.9071,232.1503,8195.0
2020-12-14 11:15:00,248.19,248.35,248.02,248.24,8244.0,232.1503,232.3,231.9913,232.1971,8244.0
2020-12-14 11:20:00,248.33,248.33,248.18,248.24,5307.0,232.2812,232.2812,232.1409,232.1971,5307.0
2020-12-14 11:25:00,248.24,248.26,247.73,247.73,7145.0,232.1971,232.2158,231.72,231.72,7145.0
2020-12-14 11:30:00,247.81,248.0,247.22,247.57,7033.0,231.7949,231.9726,231.243,231.5704,7033.0
2020-12-14 11:35:00,247.51,247.6,247.29,247.29,5725.0,231.5142,231.5984,231.3085,231.3085,5725.0
2020-12-14 11:40:00,247.24,247.36,247.1,247.23,5462.0,231.2617,231.3739,231.1307,231.2523,5462.0
2020-12-14 11:45:00,247.16,247.32,247.07,247.26,6714.0,231.1869,231.3365,231.1027,231.2804,6714.0
2020-12-14 11:50:00,247.31,247.31,246.9,247.14,7702.0,231.3272,231.3272,230.9437,231.1682,7702.0
2020-12-14 11:55:00,247.18,247.28,246.83,246.92,8025.0,231.2056,231.2991,230.8782,230.9624,8025.0
2020-12-14 12:00:00,247.02,247.06,246.66,246.78,5761.0,231.0559,231.0933,230.7192,230.8314,5761.0
2020-12-14 12:05:00,246.84,246.93,246.7,246.73,4928.0,230.8875,230.9717,230.7566,230.7846,4928.0
2020-12-14 12:10:00,246.78,246.78,246.54,246.78,6400.0,230.8314,230.8314,230.6069,230.8314,6400.0
2020-12-14 12:15:00,246.79,246.85,246.49,246.49,6059.0,230.8408,230.8969,230.5602,230.5602,6059.0
2020-12-14 12:20:00,246.5,246.8,246.5,246.7,5731.0,230.5695,230.8501,230.5695,230.7566,5731.0
2020-12-14 12:25:00,246.67,246.72,246.51,246.54,5158.0,230.7285,230.7753,230.5789,230.6069,5158.0
2020-12-14 12:30:00,246.54,246.6,246.42,246.59,5301.0,230.6069,230.6631,230.4947,230.6537,5301.0
2020-12-14 12:35:00,246.59,246.62,246.47,246.49,3047.0,230.6537,230.6818,230.5415,230.5602,3047.0
2020-12-14 12:40:00,246.54,246.54,246.0,246.41,16309.0,230.6069,230.6069,230.1018,230.4853,16309.0
2020-12-14 12:45:00,246.34,246.41,246.12,246.22,9840.0,230.4199,230.4853,230.2141,230.3076,9840.0
2020-12-14 12:50:00,246.17,246.17,245.84,246.05,5453.0,230.2608,230.2608,229.9522,230.1486,5453.0
2020-12-14 12:55:00,246.1,246.18,245.94,246.16,8884.0,230.1954,230.2702,230.0457,230.2515,8884.0
2020-12-14 13:00:00,246.21,246.61,246.21,246.57,6352.0,230.2983,230.6724,230.2983,230.635,6352.0
2020-12-14 13:05:00,246.43,246.5,246.05,246.05,7744.0,230.504,230.5695,230.1486,230.1486,7744.0
2020-12-14 13:10:00,246.08,246.54,246.07,246.51,7137.0,230.1767,230.6069,230.1673,230.5789,7137.0
2020-12-14 13:15:00,246.5,246.66,246.38,246.52,8544.0,230.5695,230.7192,230.4573,230.5882,8544.0
2020-12-14 13:20:00,246.52,246.7,246.51,246.58,6799.0,230.5882,230.7566,230.5789,230.6443,6799.0
2020-12-14 13:25:00,246.52,246.8,246.45,246.45,7574.0,230.5882,230.8501,230.5227,230.5227,7574.0
2020-12-14 13:30:00,246.5,246.58,246.4,246.51,5933.0,230.5695,230.6443,230.476,230.5789,5933.0
2020-12-14 13:35:00,246.51,246.62,246.46,246.54,3612.0,230.5789,230.6818,230.5321,230.6069,3612.0
2020-12-14 13:40:00,246.49,246.59,246.46,246.5,5142.0,230.5602,230.6537,230.5321,230.5695,5142.0
2020-12-14 13:45:00,246.47,246.47,246.29,246.42,5701.0,230.5415,230.5415,230.3731,230.4947,5701.0
2020-12-14 13:50:00,246.48,246.73,246.43,246.7,4826.0,230.5508,230.7846,230.504,230.7566,4826.0
2020-12-14 13:55:00,246.65,246.8,246.4,246.4,7270.0,230.7098,230.8501,230.476,230.476,7270.0
2020-12-14 14:00:00,246.5,246.6,246.18,246.19,7570.0,230.5695,230.6631,230.2702,230.2795,7570.0
2020-12-14 14:05:00,246.21,246.25,246.13,246.18,3490.0,230.2983,230.3357,230.2234,230.2702,3490.0
2020-12-14 14:10:00,246.2,246.22,245.95,246.02,7738.0,230.2889,230.3076,230.0551,230.1205,7738.0
2020-12-14 14:15:00,246.08,246.13,245.88,246.06,3584.0,230.1767,230.2234,229.9896,230.1579,3584.0
2020-12-14 14:20:00,246.02,246.12,245.89,245.97,3702.0,230.1205,230.2141,229.9989,230.0738,3702.0
2020-12-14 14:25:00,245.95,245.96,245.77,245.81,5321.0,230.0551,230.0644,229.8867,229.9241,5321.0
2020-12-14 14:30:00,245.86,245.86,245.46,245.46,6571.0,229.9709,229.9709,229.5967,229.5967,6571.0
2020-12-14 14:35:00,245.52,245.52,245.23,245.33,6572.0,229.6528,229.6528,229.3816,229.4751,6572.0
2020-12-14 14:40:00,245.39,245.59,245.31,245.55,6695.0,229.5312,229.7183,229.4564,229.6809,6695.0
2020-12-14 14:45:00,245.52,245.56,245.4,245.47,7882.0,229.6528,229.6903,229.5406,229.6061,7882.0
2020-12-14 14:50:00,245.5,245.86,245.42,245.85,13241.0,229.6341,229.9709,229.5593,229.9615,13241.0
2020-12-14 14:55:00,245.81,245.87,245.64,245.66,8644.0,229.9241,229.9802,229.7651,229.7838,8644.0
2020-12-14 15:00:00,245.67,245.68,245.39,245.48,10725.0,229.7932,229.8025,229.5312,229.6154,10725.0
2020-12-14 15:05:00,245.47,245.5,245.12,245.3,7994.0,229.6061,229.6341,229.2787,229.4471,7994.0
2020-12-14 15:10:00,245.29,245.42,245.27,245.31,9884.0,229.4377,229.5593,229.419,229.4564,9884.0
2020-12-14 15:15:00,245.27,245.33,245.09,245.11,12603.0,229.419,229.4751,229.2506,229.2693,12603.0
2020-12-14 15:20:00,245.15,245.23,245.08,245.11,13609.0,229.3068,229.3816,229.2413,229.2693,13609.0
2020-12-14 15:25:00,245.09,245.24,244.75,244.78,16753.0,229.2506,229.3909,228.9326,228.9607,16753.0
2020-12-14 15:30:00,244.72,244.77,244.19,244.27,27217.0,228.9045,228.9513,228.4088,228.4836,27217.0
2020-12-14 15:35:00,244.33,244.52,244.18,244.23,20102.0,228.5398,228.7175,228.3994,228.4462,20102.0
2020-12-14 15:40:00,244.2,244.29,243.93,243.94,14276.0,228.4182,228.5023,228.1656,228.175,14276.0
2020-12-14 15:45:00,243.91,244.16,243.84,244.1,22067.0,228.1469,228.3807,228.0814,228.3246,22067.0
2020-12-14 15:50:00,243.97,244.11,243.68,244.04,39875.0,228.203,228.334,227.9318,228.2685,39875.0
2020-12-14 15:55:00,244.06,244.48,243.55,243.62,81050.0,228.2872,228.6801,227.8102,227.8756,81050.0
2020-12-15 09:30:00,248.91,248.91,246.18,247.39,85949.0,232.8238,232.8238,230.2702,231.402,85949.0
2020-12-15 09:35:00,247.56,247.91,246.91,247.71,29986.0,231.561,231.8884,230.953,231.7013,29986.0
2020-12-15 09:40:00,247.53,248.37,246.88,246.88,30657.0,231.5329,232.3187,230.925,230.925,30657.0
2020-12-15 09:45:00,246.78,247.09,246.51,246.52,15356.0,230.8314,231.1214,230.5789,230.5882,15356.0
2020-12-15 09:50:00,246.53,246.9,246.26,246.87,29115.0,230.5976,230.9437,230.345,230.9156,29115.0
2020-12-15 09:55:00,246.79,246.91,246.16,246.47,19074.0,230.8408,230.953,230.2515,230.5415,19074.0
2020-12-15 10:00:00,246.5,246.55,245.72,245.87,20016.0,230.5695,230.6163,229.8399,229.9802,20016.0
2020-12-15 10:05:00,245.98,246.39,245.98,246.01,12650.0,230.0831,230.4666,230.0831,230.1112,12650.0
2020-12-15 10:10:00,245.97,246.72,245.7,246.62,17724.0,230.0738,230.7753,229.8212,230.6818,17724.0
2020-12-15 10:15:00,246.62,246.86,246.34,246.51,13033.0,230.6818,230.9062,230.4199,230.5789,13033.0
2020-12-15 10:20:00,246.55,246.92,246.41,246.81,11967.0,230.6163,230.9624,230.4853,230.8595,11967.0
2020-12-15 10:25:00,246.81,246.89,246.06,246.2,25546.0,230.8595,230.9343,230.1579,230.2889,25546.0
2020-12-15 10:30:00,246.28,246.43,246.05,246.2,13479.0,230.3637,230.504,230.1486,230.2889,13479.0
2020-12-15 10:35:00,246.15,246.15,245.81,245.81,15828.0,230.2421,230.2421,229.9241,229.9241,15828.0
2020-12-15 10:40:00,245.83,246.18,245.83,245.99,15041.0,229.9428,230.2702,229.9428,230.0925,15041.0
2020-12-15 10:45:00,246.05,246.29,245.93,246.05,17931.0,230.1486,230.3731,230.0364,230.1486,17931.0
2020-12-15 10:50:00,246.11,246.14,245.74,245.97,14041.0,230.2047,230.2328,229.8586,230.0738,14041.0
2020-12-15 10:55:00,245.98,246.08,245.6,245.72,6890.0,230.0831,230.1767,229.7277,229.8399,6890.0
2020-12-15 11:00:00,245.72,245.72,245.21,245.22,9555.0,229.8399,229.8399,229.3629,229.3722,9555.0
2020-12-15 11:05:00,245.2,245.35,245.06,245.12,5466.0,229.3535,229.4938,229.2226,229.2787,5466.0
2020-12-15 11:10:00,245.18,245.39,245.15,245.36,5475.0,229.3348,229.5312,229.3068,229.5032,5475.0
2020-12-15 11:15:00,245.4,245.51,245.19,245.51,8001.0,229.5406,229.6435,229.3442,229.6435,8001.0
2020-12-15 11:20:00,245.59,245.61,245.3,245.43,9169.0,229.7183,229.737,229.4471,229.5687,9169.0
2020-12-15 11:25:00,245.43,245.43,245.22,245.34,5384.0,229.5687,229.5687,229.3722,229.4845,5384.0
2020-12-15 11:30:00,245.35,245.6,245.17,245.56,29678.0,229.4938,229.7277,229.3255,229.6903,29678.0
2020-12-15 11:35:00,245.56,246.1,245.55,245.99,7846.0,229.6903,230.1954,229.6809,230.0925,7846.0
2020-12-15 11:40:00,245.99,246.3,245.99,246.11,10581.0,230.0925,230.3824,230.0925,230.2047,10581.0
2020-12-15 11:45:00,246.18,246.18,245.89,245.91,8867.0,230.2702,230.2702,229.9989,230.0176,8867.0
2020-12-15 11:50:00,245.86,246.06,245.83,246.06,25139.0,229.9709,230.1579,229.9428,230.1579,25139.0
2020-12-15 11:55:00,246.02,246.17,245.84,246.17,10024.0,230.1205,230.2608,229.9522,230.2608,10024.0
2020-12-15 12:00:00,246.18,246.33,245.96,245.97,42246.0,230.2702,230.4105,230.0644,230.0738,42246.0
2020-12-15 12:05:00,246.02,246.12,245.92,245.93,14178.0,230.1205,230.2141,230.027,230.0364,14178.0
2020-12-15 12:10:00,245.97,246.28,245.93,246.28,11499.0,230.0738,230.3637,230.0364,230.3637,11499.0
2020-12-15 12:15:00,246.29,246.3,246.18,246.21,7966.0,230.3731,230.3824,230.2702,230.2983,7966.0
2020-12-15 12:20:00,246.26,246.63,246.21,246.63,63144.0,230.345,230.6911,230.2983,230.6911,63144.0
2020-12-15 12:25:00,246.68,246.76,246.57,246.72,8947.0,230.7379,230.8127,230.635,230.7753,8947.0
2020-12-15 12:30:00,246.7,246.79,246.58,246.79,7454.0,230.7566,230.8408,230.6443,230.8408,7454.0
2020-12-15 12:35:00,246.81,247.1,246.72,247.09,11686.0,230.8595,231.1307,230.7753,231.1214,11686.0
2020-12-15 12:40:00,247.09,247.49,247.09,247.28,13963.0,231.1214,231.4955,231.1214,231.2991,13963.0
2020-12-15 12:45:00,247.31,247.62,247.3,247.48,5989.0,231.3272,231.6171,231.3178,231.4862,5989.0
2020-12-15 12:50:00,247.48,247.84,247.41,247.7,6941.0,231.4862,231.8229,231.4207,231.692,6941.0
2020-12-15 12:55:00,247.73,247.8,247.57,247.61,6613.0,231.72,231.7855,231.5704,231.6078,6613.0
2020-12-15 13:00:00,247.59,247.79,247.58,247.67,7271.0,231.5891,231.7761,231.5797,231.6639,7271.0
2020-12-15 13:05:00,247.68,248.29,247.68,248.12,7920.0,231.6733,232.2438,231.6733,232.0848,7920.0
2020-12-15 13:10:00,248.15,248.15,247.95,248.01,4586.0,232.1129,232.1129,231.9258,231.9819,4586.0
2020-12-15 13:15:00,248.04,248.16,247.7,247.81,8595.0,232.01,232.1222,231.692,231.7949,8595.0
2020-12-15 13:20:00,247.78,247.8,247.63,247.7,4997.0,231.7668,231.7855,231.6265,231.692,4997.0
2020-12-15 13:25:00,247.7,247.73,247.49,247.62,9332.0,231.692,231.72,231.4955,231.6171,9332.0
2020-12-15 13:30:00,247.59,247.71,247.56,247.64,4582.0,231.5891,231.7013,231.561,231.6358,4582.0
2020-12-15 13:35:00,247.65,247.73,247.54,247.68,6469.0,231.6452,231.72,231.5423,231.6733,6469.0
2020-12-15 13:40:00,247.65,247.69,247.54,247.57,6967.0,231.6452,231.6826,231.5423,231.5704,6967.0
2020-12-15 13:45:00,247.54,247.62,247.42,247.42,12220.0,231.5423,231.6171,231.4301,231.4301,12220.0
2020-12-15 13:50:00,247.47,247.52,247.36,247.37,10727.0,231.4768,231.5236,231.3739,231.3833,10727.0
2020-12-15 13:55:00,247.41,247.57,247.36,247.38,12364.0,231.4207,231.5704,231.3739,231.3926,12364.0
2020-12-15 14:00:00,247.34,247.34,247.07,247.26,6650.0,231.3552,231.3552,231.1027,231.2804,6650.0
2020-12-15 14:05:00,247.31,247.31,247.12,247.24,9488.0,231.3272,231.3272,231.1494,231.2617,9488.0
2020-12-15 14:10:00,247.23,247.51,247.1,247.36,7616.0,231.2523,231.5142,231.1307,231.3739,7616.0
2020-12-15 14:15:00,247.37,247.42,247.19,247.19,7030.0,231.3833,231.4301,231.2149,231.2149,7030.0
2020-12-15 14:20:00,247.21,247.29,247.01,247.08,7804.0,231.2336,231.3085,231.0466,231.112,7804.0
2020-12-15 14:25:00,247.08,247.15,247.0,247.01,5342.0,231.112,231.1775,231.0372,231.0466,5342.0
2020-12-15 14:30:00,247.0,247.16,246.96,246.97,6908.0,231.0372,231.1869,230.9998,231.0091,6908.0
2020-12-15 14:35:00,246.95,247.1,246.94,247.0,7619.0,230.9904,231.1307,230.9811,231.0372,7619.0
2020-12-15 14:40:00,247.02,247.15,246.93,247.02,10082.0,231.0559,231.1775,230.9717,231.0559,10082.0
2020-12-15 14:45:00,247.02,247.03,246.94,246.98,8569.0,231.0559,231.0653,230.9811,231.0185,8569.0
2020-12-15 14:50:00,246.98,246.98,246.72,246.72,10652.0,231.0185,231.0185,230.7753,230.7753,10652.0
2020-12-15 14:55:00,246.72,246.84,246.7,246.81,10681.0,230.7753,230.8875,230.7566,230.8595,10681.0
2020-12-15 15:00:00,246.77,246.95,246.75,246.83,11210.0,230.8221,230.9904,230.8034,230.8782,11210.0
2020-12-15 15:05:00,246.84,247.14,246.8,246.93,11951.0,230.8875,231.1682,230.8501,230.9717,11951.0
2020-12-15 15:10:00,246.92,247.01,246.84,247.0,21693.0,230.9624,231.0466,230.8875,231.0372,21693.0
2020-12-15 15:15:00,247.04,247.05,246.89,247.03,13196.0,231.0746,231.084,230.9343,231.0653,13196.0
2020-12-15 15:20:00,247.02,247.09,246.89,247.01,14298.0,231.0559,231.1214,230.9343,231.0466,14298.0
2020-12-15 15:25:00,247.02,247.02,246.75,246.78,13705.0,231.0559,231.0559,230.8034,230.8314,13705.0
2020-12-15 15:30:00,246.75,246.8,246.53,246.54,20528.0,230.8034,230.8501,230.5976,230.6069,20528.0
2020-12-15 15:35:00,246.54,246.81,246.51,246.79,20185.0,230.6069,230.8595,230.5789,230.8408,20185.0
2020-12-15 15:40:00,246.75,246.82,246.56,246.69,15398.0,230.8034,230.8688,230.6256,230.7472,15398.0
2020-12-15 15:45:00,246.68,246.71,246.55,246.58,16140.0,230.7379,230.7659,230.6163,230.6443,16140.0
2020-12-15 15:50:00,246.57,246.75,246.43,246.59,25158.0,230.635,230.8034,230.504,230.6537,25158.0
2020-12-15 15:55:00,246.63,247.28,246.63,246.99,95410.0,230.6911,231.2991,230.6911,231.0278,95410.0
2020-12-16 09:30:00,247.02,247.91,247.02,247.31,40045.0,231.0559,231.8884,231.0559,231.3272,40045.0
2020-12-16 09:35:00,247.22,247.53,246.93,247.13,16831.0,231.243,231.5329,230.9717,231.1588,16831.0
2020-12-16 09:40:00,246.99,247.7,246.84,247.7,11651.0,231.0278,231.692,230.8875,231.692,11651.0
2020-12-16 09:45:00,247.73,247.92,247.38,247.5,15763.0,231.72,231.8977,231.3926,231.5049,15763.0
2020-12-16 09:50:00,247.42,247.43,246.62,247.11,18144.0,231.4301,231.4394,230.6818,231.1401,18144.0
2020-12-16 09:55:00,247.28,247.51,246.56,246.58,39932.0,231.2991,231.5142,230.6256,230.6443,39932.0
2020-12-16 10:00:00,246.51,247.31,246.31,247.05,20281.0,230.5789,231.3272,230.3918,231.084,20281.0
2020-12-16 10:05:00,247.1,247.38,247.0,247.27,13157.0,231.1307,231.3926,231.0372,231.2898,13157.0
2020-12-16 10:10:00,247.31,247.4,246.86,247.03,18321.0,231.3272,231.4113,230.9062,231.0653,18321.0
2020-12-16 10:15:00,247.1,247.18,246.51,246.74,13078.0,231.1307,231.2056,230.5789,230.794,13078.0
2020-12-16 10:20:00,246.75,247.0,246.59,247.0,9326.0,230.8034,231.0372,230.6537,231.0372,9326.0
2020-12-16 10:25:00,247.08,247.54,247.03,247.26,14098.0,231.112,231.5423,231.0653,231.2804,14098.0
2020-12-16 10:30:00,247.26,247.36,247.08,247.18,10557.0,231.2804,231.3739,231.112,231.2056,10557.0
2020-12-16 10:35:00,247.07,247.22,246.98,247.08,22150.0,231.1027,231.243,231.0185,231.112,22150.0
2020-12-16 10:40:00,247.08,247.34,247.05,247.17,16881.0,231.112,231.3552,231.084,231.1962,16881.0
2020-12-16 10:45:00,247.17,247.17,246.68,246.76,26584.0,231.1962,231.1962,230.7379,230.8127,26584.0
2020-12-16 10:50:00,246.76,247.15,246.75,246.96,18059.0,230.8127,231.1775,230.8034,230.9998,18059.0
2020-12-16 10:55:00,246.98,247.07,246.67,246.75,16768.0,231.0185,231.1027,230.7285,230.8034,16768.0
2020-12-16 11:00:00,246.83,247.43,246.79,247.13,16508.0,230.8782,231.4394,230.8408,231.1588,16508.0
2020-12-16 11:05:00,247.13,247.3,246.97,247.05,21446.0,231.1588,231.3178,231.0091,231.084,21446.0
2020-12-16 11:10:00,247.1,247.1,246.76,246.8,23412.0,231.1307,231.1307,230.8127,230.8501,23412.0
2020-12-16 11:15:00,246.79,246.94,246.22,246.63,12565.0,230.8408,230.9811,230.3076,230.6911,12565.0
2020-12-16 11:20:00,246.64,246.84,246.37,246.55,8797.0,230.7005,230.8875,230.4479,230.6163,8797.0
2020-12-16 11:25:00,246.56,246.96,246.55,246.96,8552.0,230.6256,230.9998,230.6163,230.9998,8552.0
2020-12-16 11:30:00,246.98,247.36,246.9,247.21,10789.0,231.0185,231.3739,230.9437,231.2336,10789.0
2020-12-16 11:35:00,247.23,247.32,247.18,247.22,8319.0,231.2523,231.3365,231.2056,231.243,8319.0
2020-12-16 11:40:00,247.23,247.42,247.2,247.36,7837.0,231.2523,231.4301,231.2243,231.3739,7837.0
2020-12-16 11:45:00,247.34,247.46,247.24,247.3,8188.0,231.3552,231.4675,231.2617,231.3178,8188.0
2020-12-16 11:50:00,247.29,247.29,246.99,247.01,6261.0,231.3085,231.3085,231.0278,231.0466,6261.0
2020-12-16 11:55:00,247.0,247.09,246.99,247.08,7575.0,231.0372,231.1214,231.0278,231.112,7575.0
2020-12-16 12:00:00,247.13,247.35,247.07,247.34,7635.0,231.1588,231.3646,231.1027,231.3552,7635.0
2020-12-16 12:05:00,247.34,247.34,246.91,246.94,5948.0,231.3552,231.3552,230.953,230.9811,5948.0
2020-12-16 12:10:00,246.86,247.02,246.8,247.02,4130.0,230.9062,231.0559,230.8501,231.0559,4130.0
2020-12-16 12:15:00,246.96,246.96,246.87,246.91,4855.0,230.9998,230.9998,230.9156,230.953,4855.0
2020-12-16 12:20:00,246.94,247.01,246.72,246.72,7076.0,230.9811,231.0466,230.7753,230.7753,7076.0
2020-12-16 12:25:00,246.74,246.86,246.73,246.78,6925.0,230.794,230.9062,230.7846,230.8314,6925.0
2020-12-16 12:30:00,246.75,246.79,246.56,246.78,7062.0,230.8034,230.8408,230.6256,230.8314,7062.0
2020-12-16 12:35:00,246.79,246.89,246.75,246.89,11624.0,230.8408,230.9343,230.8034,230.9343,11624.0
2020-12-16 12:40:00,246.89,247.02,246.75,246.98,6335.0,230.9343,231.0559,230.8034,231.0185,6335.0
2020-12-16 12:45:00,246.99,247.21,246.94,246.97,14947.0,231.0278,231.2336,230.9811,231.0091,14947.0
2020-12-16 12:50:00,246.92,246.93,246.65,246.93,11040.0,230.9624,230.9717,230.7098,230.9717,11040.0
2020-12-16 12:55:00,246.89,247.19,246.88,247.19,7151.0,230.9343,231.2149,230.925,231.2149,7151.0
2020-12-16 13:00:00,247.22,247.35,247.13,247.35,7792.0,231.243,231.3646,231.1588,231.3646,7792.0
2020-12-16 13:05:00,247.33,247.34,246.9,246.9,5607.0,231.3459,231.3552,230.9437,230.9437,5607.0
2020-12-16 13:10:00,246.92,247.01,246.83,247.01,8683.0,230.9624,231.0466,230.8782,231.0466,8683.0
2020-12-16 13:15:00,246.97,247.16,246.87,247.16,4891.0,231.0091,231.1869,230.9156,231.1869,4891.0
2020-12-16 13:20:00,247.15,247.19,247.08,247.18,5633.0,231.1775,231.2149,231.112,231.2056,5633.0
2020-12-16 13:25:00,247.19,247.56,247.19,247.48,10541.0,231.2149,231.561,231.2149,231.4862,10541.0
2020-12-16 13:30:00,247.52,247.86,247.52,247.73,8293.0,231.5236,231.8416,231.5236,231.72,8293.0
2020-12-16 13:35:00,247.78,248.0,247.78,247.98,6972.0,231.7668,231.9726,231.7668,231.9539,6972.0
2020-12-16 13:40:00,247.95,248.0,247.81,247.91,4995.0,231.9258,231.9726,231.7949,231.8884,4995.0
2020-12-16 13:45:00,247.88,247.91,247.7,247.7,7002.0,231.8603,231.8884,231.692,231.692,7002.0
2020-12-16 13:50:00,247.69,247.69,247.48,247.53,9352.0,231.6826,231.6826,231.4862,231.5329,9352.0
2020-12-16 13:55:00,247.54,247.54,247.21,247.25,9304.0,231.5423,231.5423,231.2336,231.271,9304.0
2020-12-16 14:00:00,247.29,247.42,246.67,247.03,11626.0,231.3085,231.4301,230.7285,231.0653,11626.0
2020-12-16 14:05:00,246.86,246.9,246.66,246.79,6671.0,230.9062,230.9437,230.7192,230.8408,6671.0
2020-12-16 14:10:00,246.78,246.95,246.65,246.91,7262.0,230.8314,230.9904,230.7098,230.953,7262.0
2020-12-16 14:15:00,246.88,246.92,246.63,246.63,8161.0,230.925,230.9624,230.6911,230.6911,8161.0
2020-12-16 14:20:00,246.67,246.96,246.54,246.84,24209.0,230.7285,230.9998,230.6069,230.8875,24209.0
2020-12-16 14:25:00,246.83,246.86,246.53,246.65,7576.0,230.8782,230.9062,230.5976,230.7098,7576.0
2020-12-16 14:30:00,246.65,247.01,246.65,246.79,11142.0,230.7098,231.0466,230.7098,230.8408,11142.0
2020-12-16 14:35:00,246.87,247.12,246.8,247.07,21187.0,230.9156,231.1494,230.8501,231.1027,21187.0
2020-12-16 14:40:00,247.11,247.17,246.83,246.87,13329.0,231.1401,231.1962,230.8782,230.9156,13329.0
2020-12-16 14:45:00,246.9,246.99,246.73,246.88,13742.0,230.9437,231.0278,230.7846,230.925,13742.0
2020-12-16 14:50:00,246.85,247.13,246.84,246.93,12703.0,230.8969,231.1588,230.8875,230.9717,12703.0
2020-12-16 14:55:00,246.95,247.09,246.93,247.07,5012.0,230.9904,231.1214,230.9717,231.1027,5012.0
2020-12-16 15:00:00,247.08,247.26,247.0,247.15,14759.0,231.112,231.2804,231.0372,231.1775,14759.0
2020-12-16 15:05:00,247.17,247.19,246.82,246.92,14909.0,231.1962,231.2149,230.8688,230.9624,14909.0
2020-12-16 15:10:00,246.91,247.01,246.76,246.97,9762.0,230.953,231.0466,230.8127,231.0091,9762.0
2020-12-16 15:15:00,246.98,247.16,246.96,247.12,12440.0,231.0185,231.1869,230.9998,231.1494,12440.0
2020-12-16 15:20:00,247.16,247.45,247.09,247.35,16189.0,231.1869,231.4581,231.1214,231.3646,16189.0
2020-12-16 15:25:00,247.33,247.65,247.33,247.58,14366.0,231.3459,231.6452,231.3459,231.5797,14366.0
2020-12-16 15:30:00,247.6,248.29,247.6,248.05,31307.0,231.5984,232.2438,231.5984,232.0193,31307.0
2020-12-16 15:35:00,248.09,248.19,247.8,248.09,34750.0,232.0568,232.1503,231.7855,232.0568,34750.0
2020-12-16 15:40:00,248.08,248.15,247.69,247.99,20357.0,232.0474,232.1129,231.6826,231.9632,20357.0
2020-12-16 15:45:00,247.94,248.08,247.71,247.99,22057.0,231.9165,232.0474,231.7013,231.9632,22057.0
2020-12-16 15:50:00,248.0,248.02,247.57,247.83,35697.0,231.9726,231.9913,231.5704,231.8136,35697.0
2020-12-16 15:55:00,247.84,247.97,247.43,247.65,78425.0,231.8229,231.9445,231.4394,231.6452,78425.0
2020-12-17 09:30:00,263.78,269.0,263.3,267.96,206561.0,246.7328,251.6154,246.2838,250.6426,206561.0
2020-12-17 09:35:00,267.95,271.18,267.45,269.79,123352.0,250.6333,253.6545,250.1656,252.3544,123352.0
2020-12-17 09:40:00,269.86,270.21,266.84,266.85,92696.0,252.4198,252.7472,249.595,249.6044,92696.0
2020-12-17 09:45:00,266.86,270.0,266.01,269.82,75814.0,249.6137,252.5508,248.8186,252.3824,75814.0
2020-12-17 09:50:00,269.86,269.86,266.26,266.45,63918.0,252.4198,252.4198,249.0525,249.2302,63918.0
2020-12-17 09:55:00,266.35,266.42,264.78,265.05,58783.0,249.1367,249.2021,247.6681,247.9207,58783.0
2020-12-17 10:00:00,264.86,266.6,264.86,265.98,84372.0,247.743,249.3705,247.743,248.7906,84372.0
2020-12-17 10:05:00,265.97,266.28,265.15,265.35,44554.0,248.7812,249.0712,248.0142,248.2013,44554.0
2020-12-17 10:10:00,265.44,265.6,264.74,264.74,27361.0,248.2855,248.4351,247.6307,247.6307,27361.0
2020-12-17 10:15:00,264.72,265.68,264.25,265.38,31636.0,247.612,248.51,247.1724,248.2294,31636.0
2020-12-17 10:20:00,265.31,265.87,265.22,265.84,31286.0,248.1639,248.6877,248.0797,248.6596,31286.0
2020-12-17 10:25:00,265.78,265.91,264.89,265.31,27303.0,248.6035,248.7251,247.771,248.1639,27303.0
2020-12-17 10:30:00,265.07,265.38,265.0,265.32,20604.0,247.9394,248.2294,247.8739,248.1732,20604.0
2020-12-17 10:35:00,265.25,265.98,264.87,265.72,20531.0,248.1078,248.7906,247.7523,248.5474,20531.0
2020-12-17 10:40:00,265.74,266.32,265.6,265.64,29988.0,248.5661,249.1086,248.4351,248.4726,29988.0
2020-12-17 10:45:00,265.66,266.24,265.66,266.23,25646.0,248.4913,249.0338,248.4913,249.0244,25646.0
2020-12-17 10:50:00,266.23,266.93,266.16,266.5,69930.0,249.0244,249.6792,248.959,249.277,69930.0
2020-12-17 10:55:00,266.65,266.93,266.45,266.87,39995.0,249.4173,249.6792,249.2302,249.6231,39995.0
2020-12-17 11:00:00,266.82,266.93,266.12,266.93,35917.0,249.5763,249.6792,248.9215,249.6792,35917.0
2020-12-17 11:05:00,266.97,268.78,266.95,268.61,47992.0,249.7166,251.4096,249.6979,251.2506,47992.0
2020-12-17 11:10:00,268.49,268.67,268.2,268.59,33178.0,251.1384,251.3067,250.8671,251.2319,33178.0
2020-12-17 11:15:00,268.65,269.67,268.52,269.5,35373.0,251.288,252.2421,251.1664,252.0831,35373.0
2020-12-17 11:20:00,269.42,269.9,269.31,269.84,30004.0,252.0083,252.4572,251.9054,252.4011,30004.0
2020-12-17 11:25:00,269.79,269.85,268.81,269.37,26149.0,252.3544,252.4105,251.4377,251.9615,26149.0
2020-12-17 11:30:00,269.28,269.28,268.32,268.5,23538.0,251.8773,251.8773,250.9794,251.1477,23538.0
2020-12-17 11:35:00,268.5,269.04,268.45,268.87,24319.0,251.1477,251.6528,251.101,251.4938,24319.0
2020-12-17 11:40:00,268.95,268.96,268.0,268.02,32902.0,251.5686,251.578,250.68,250.6987,32902.0
2020-12-17 11:45:00,268.1,268.6,268.1,268.53,10831.0,250.7736,251.2413,250.7736,251.1758,10831.0
2020-12-17 11:50:00,268.46,268.57,268.22,268.36,18390.0,251.1103,251.2132,250.8858,251.0168,18390.0
2020-12-17 11:55:00,268.43,268.69,267.95,268.58,20072.0,251.0822,251.3254,250.6333,251.2226,20072.0
2020-12-17 12:00:00,268.58,269.06,268.3,269.06,21619.0,251.2226,251.6715,250.9607,251.6715,21619.0
2020-12-17 12:05:00,269.07,269.44,268.95,269.16,19533.0,251.6809,252.027,251.5686,251.7651,19533.0
2020-12-17 12:10:00,269.15,269.88,268.81,269.71,29043.0,251.7557,252.4385,251.4377,252.2795,29043.0
2020-12-17 12:15:00,269.71,269.99,269.31,269.49,35287.0,252.2795,252.5414,251.9054,252.0737,35287.0
2020-12-17 12:20:00,269.49,269.81,269.36,269.72,25459.0,252.0737,252.3731,251.9521,252.2889,25459.0
2020-12-17 12:25:00,269.74,269.74,269.51,269.62,17399.0,252.3076,252.3076,252.0925,252.1953,17399.0
2020-12-17 12:30:00,269.62,269.93,269.62,269.8,16847.0,252.1953,252.4853,252.1953,252.3637,16847.0
2020-12-17 12:35:00,269.77,269.87,269.59,269.59,14031.0,252.3356,252.4292,252.1673,252.1673,14031.0
2020-12-17 12:40:00,269.66,269.7,268.9,268.91,30376.0,252.2328,252.2702,251.5219,251.5312,30376.0
2020-12-17 12:45:00,268.91,269.3,268.77,269.23,19612.0,251.5312,251.896,251.4003,251.8305,19612.0
2020-12-17 12:50:00,269.25,269.34,268.96,269.32,12965.0,251.8493,251.9334,251.578,251.9147,12965.0
2020-12-17 12:55:00,269.22,269.23,268.73,268.93,15558.0,251.8212,251.8305,251.3629,251.5499,15558.0
2020-12-17 13:00:00,269.0,269.0,268.3,268.3,21470.0,251.6154,251.6154,250.9607,250.9607,21470.0
2020-12-17 13:05:00,268.3,268.34,267.33,267.37,35816.0,250.9607,250.9981,250.0533,250.0908,35816.0
2020-12-17 13:10:00,267.38,267.85,267.35,267.79,25278.0,250.1001,250.5397,250.072,250.4836,25278.0
2020-12-17 13:15:00,267.84,267.95,267.22,267.43,18450.0,250.5304,250.6333,249.9504,250.1469,18450.0
2020-12-17 13:20:00,267.4,267.71,267.33,267.38,14455.0,250.1188,250.4088,250.0533,250.1001,14455.0
2020-12-17 13:25:00,267.36,267.65,267.3,267.57,17022.0,250.0814,250.3527,250.0253,250.2778,17022.0
2020-12-17 13:30:00,267.62,267.94,267.52,267.82,15924.0,250.3246,250.6239,250.2311,250.5117,15924.0
2020-12-17 13:35:00,267.8,267.84,267.23,267.35,29728.0,250.493,250.5304,249.9598,250.072,29728.0
2020-12-17 13:40:00,267.31,267.39,266.86,266.96,20856.0,250.0346,250.1095,249.6137,249.7073,20856.0
2020-12-17 13:45:00,266.98,266.98,266.44,266.47,16285.0,249.726,249.726,249.2209,249.2489,16285.0
2020-12-17 13:50:00,266.47,266.68,266.16,266.42,14823.0,249.2489,249.4453,248.959,249.2021,14823.0
2020-12-17 13:55:00,266.45,266.77,266.13,266.31,12287.0,249.2302,249.5295,248.9309,249.0993,12287.0
2020-12-17 14:00:00,266.32,266.8,266.17,266.57,17580.0,249.1086,249.5576,248.9683,249.3425,17580.0
2020-12-17 14:05:00,266.57,266.63,265.91,265.91,15518.0,249.3425,249.3986,248.7251,248.7251,15518.0
2020-12-17 14:10:00,265.9,265.99,265.44,265.47,23037.0,248.7158,248.7999,248.2855,248.3135,23037.0
2020-12-17 14:15:00,265.53,265.6,265.18,265.2,27951.0,248.3697,248.4351,248.0423,248.061,27951.0
2020-12-17 14:20:00,265.18,265.26,265.0,265.13,42115.0,248.0423,248.1171,247.8739,247.9955,42115.0
2020-12-17 14:25:00,265.15,265.21,265.0,265.01,19977.0,248.0142,248.0703,247.8739,247.8833,19977.0
2020-12-17 14:30:00,265.07,265.34,265.07,265.32,20660.0,247.9394,248.1919,247.9394,248.1732,20660.0
2020-12-17 14:35:00,265.37,265.83,265.29,265.79,17971.0,248.22,248.6503,248.1452,248.6129,17971.0
2020-12-17 14:40:00,265.77,265.92,265.15,265.23,20561.0,248.5942,248.7345,248.0142,248.0891,20561.0
2020-12-17 14:45:00,265.23,265.51,265.19,265.44,13912.0,248.0891,248.351,248.0516,248.2855,13912.0
2020-12-17 14:50:00,265.4,265.79,265.26,265.48,42967.0,248.2481,248.6129,248.1171,248.3229,42967.0
2020-12-17 14:55:00,265.5,265.78,265.3,265.64,100077.0,248.3416,248.6035,248.1545,248.4726,100077.0
2020-12-17 15:00:00,265.67,265.73,265.33,265.42,14228.0,248.5006,248.5567,248.1826,248.2668,14228.0
2020-12-17 15:05:00,265.5,265.55,264.92,265.02,18998.0,248.3416,248.3884,247.7991,247.8926,18998.0
2020-12-17 15:10:00,264.98,265.17,264.94,265.09,17656.0,247.8552,248.0329,247.8178,247.9581,17656.0
2020-12-17 15:15:00,265.06,265.26,264.87,265.13,22248.0,247.93,248.1171,247.7523,247.9955,22248.0
2020-12-17 15:20:00,265.1,265.42,265.03,265.33,19195.0,247.9675,248.2668,247.902,248.1826,19195.0
2020-12-17 15:25:00,265.31,265.35,265.08,265.11,27240.0,248.1639,248.2013,247.9487,247.9768,27240.0
2020-12-17 15:30:00,265.07,265.14,264.89,265.01,46602.0,247.9394,248.0049,247.771,247.8833,46602.0
2020-12-17 15:35:00,265.03,265.36,264.83,265.25,42701.0,247.902,248.2107,247.7149,248.1078,42701.0
2020-12-17 15:40:00,265.25,265.35,265.19,265.22,63205.0,248.1078,248.2013,248.0516,248.0797,63205.0
2020-12-17 15:45:00,265.25,265.26,264.79,264.88,52194.0,248.1078,248.1171,247.6775,247.7617,52194.0
2020-12-17 15:50:00,264.89,265.1,264.88,265.08,87371.0,247.771,247.9675,247.7617,247.9487,87371.0
2020-12-17 15:55:00,265.07,265.09,264.42,264.44,191828.0,247.9394,247.9581,247.3314,247.3501,191828.0
2020-12-18 09:30:00,263.89,266.11,263.89,264.69,482046.0,246.8357,248.9122,246.8357,247.584,482046.0
2020-12-18 09:35:00,264.69,266.37,264.22,265.96,39688.0,247.584,249.1554,247.1443,248.7719,39688.0
2020-12-18 09:40:00,265.78,265.78,263.14,263.28,19864.0,248.6035,248.6035,246.1341,246.2651,19864.0
2020-12-18 09:45:00,263.11,263.84,262.37,262.85,11958.0,246.1061,246.7889,245.4139,245.8629,11958.0
2020-12-18 09:50:00,262.84,263.34,262.49,262.55,13971.0,245.8535,246.3212,245.5261,245.5823,13971.0
2020-12-18 09:55:00,262.49,262.96,261.68,261.68,11317.0,245.5261,245.9658,244.7685,244.7685,11317.0
2020-12-18 10:00:00,261.93,262.49,260.71,260.75,17848.0,245.0023,245.5261,243.8612,243.8986,17848.0
2020-12-18 10:05:00,260.94,260.94,259.56,259.76,32672.0,244.0763,244.0763,242.7855,242.9726,32672.0
2020-12-18 10:10:00,259.87,260.14,259.01,259.39,39154.0,243.0755,243.328,242.271,242.6265,39154.0
2020-12-18 10:15:00,259.4,259.49,258.62,259.25,27563.0,242.6358,242.72,241.9062,242.4955,27563.0
2020-12-18 10:20:00,259.24,260.75,259.15,260.33,33459.0,242.4862,243.8986,242.402,243.5057,33459.0
2020-12-18 10:25:00,260.39,260.92,260.08,260.38,31173.0,243.5618,244.0576,243.2719,243.5525,31173.0
2020-12-18 10:30:00,260.46,260.46,259.01,259.19,13361.0,243.6273,243.6273,242.271,242.4394,13361.0
2020-12-18 10:35:00,259.13,259.61,258.81,259.15,33609.0,242.3833,242.8323,242.084,242.402,33609.0
2020-12-18 10:40:00,259.16,260.0,259.16,259.87,22255.0,242.4113,243.1971,242.4113,243.0755,22255.0
2020-12-18 10:45:00,260.06,260.08,259.36,259.39,17534.0,243.2532,243.2719,242.5984,242.6265,17534.0
2020-12-18 10:50:00,259.55,260.2,259.47,260.0,19432.0,242.7761,243.3841,242.7013,243.1971,19432.0
2020-12-18 10:55:00,260.01,260.59,259.96,260.43,7167.0,243.2064,243.7489,243.1596,243.5993,7167.0
2020-12-18 11:00:00,260.48,260.68,260.28,260.55,10218.0,243.646,243.8331,243.459,243.7115,10218.0
2020-12-18 11:05:00,260.55,260.55,260.01,260.09,6643.0,243.7115,243.7115,243.2064,243.2812,6643.0
2020-12-18 11:10:00,260.08,260.18,259.17,259.36,10491.0,243.2719,243.3654,242.4207,242.5984,10491.0
2020-12-18 11:15:00,259.35,259.5,258.97,259.3,10679.0,242.5891,242.7294,242.2336,242.5423,10679.0
2020-12-18 11:20:00,259.43,259.56,259.3,259.5,10644.0,242.6639,242.7855,242.5423,242.7294,10644.0
2020-12-18 11:25:00,259.52,259.81,259.43,259.75,5265.0,242.7481,243.0193,242.6639,242.9632,5265.0
2020-12-18 11:30:00,259.7,259.82,259.47,259.75,11262.0,242.9164,243.0287,242.7013,242.9632,11262.0
2020-12-18 11:35:00,259.76,260.74,259.75,260.74,12055.0,242.9726,243.8892,242.9632,243.8892,12055.0
2020-12-18 11:40:00,260.73,260.98,260.49,260.94,14899.0,243.8799,244.1137,243.6554,244.0763,14899.0
2020-12-18 11:45:00,260.93,261.5,260.93,261.09,13172.0,244.0669,244.6001,244.0669,244.2166,13172.0
2020-12-18 11:50:00,261.09,261.97,261.09,261.8,15191.0,244.2166,245.0397,244.2166,244.8807,15191.0
2020-12-18 11:55:00,261.89,262.41,261.88,262.13,14185.0,244.9649,245.4513,244.9556,245.1894,14185.0
2020-12-18 12:00:00,262.11,262.17,261.91,262.17,15443.0,245.1707,245.2268,244.9836,245.2268,15443.0
2020-12-18 12:05:00,262.18,262.38,262.06,262.36,17781.0,245.2362,245.4232,245.1239,245.4045,17781.0
2020-12-18 12:10:00,262.36,262.48,262.2,262.45,8327.0,245.4045,245.5168,245.2549,245.4887,8327.0
2020-12-18 12:15:00,262.39,262.44,262.05,262.14,26826.0,245.4326,245.4794,245.1146,245.1988,26826.0
2020-12-18 12:20:00,262.17,262.18,261.77,262.06,9535.0,245.2268,245.2362,244.8527,245.1239,9535.0
2020-12-18 12:25:00,262.1,262.13,261.78,261.94,11382.0,245.1613,245.1894,244.862,245.0117,11382.0
2020-12-18 12:30:00,261.94,262.12,261.82,262.11,11325.0,245.0117,245.18,244.8994,245.1707,11325.0
2020-12-18 12:35:00,262.13,262.44,262.13,262.44,8604.0,245.1894,245.4794,245.1894,245.4794,8604.0
2020-12-18 12:40:00,262.36,262.6,262.31,262.5,9620.0,245.4045,245.629,245.3578,245.5355,9620.0
2020-12-18 12:45:00,262.5,262.5,262.23,262.29,7648.0,245.5355,245.5355,245.2829,245.3391,7648.0
2020-12-18 12:50:00,262.24,262.47,262.11,262.25,9005.0,245.2923,245.5074,245.1707,245.3016,9005.0
2020-12-18 12:55:00,262.17,262.22,262.1,262.14,4721.0,245.2268,245.2736,245.1613,245.1988,4721.0
2020-12-18 13:00:00,262.18,262.29,261.86,261.95,9261.0,245.2362,245.3391,244.9368,245.021,9261.0
2020-12-18 13:05:00,261.97,262.04,261.86,261.92,7203.0,245.0397,245.1052,244.9368,244.993,7203.0
2020-12-18 13:10:00,261.9,261.91,261.76,261.81,3525.0,244.9743,244.9836,244.8433,244.8901,3525.0
2020-12-18 13:15:00,261.77,261.79,261.37,261.51,8130.0,244.8527,244.8714,244.4785,244.6095,8130.0
2020-12-18 13:20:00,261.51,261.53,261.33,261.45,8590.0,244.6095,244.6282,244.4411,244.5533,8590.0
2020-12-18 13:25:00,261.48,261.76,261.48,261.75,6826.0,244.5814,244.8433,244.5814,244.834,6826.0
2020-12-18 13:30:00,261.66,261.71,261.39,261.49,5184.0,244.7498,244.7965,244.4972,244.5908,5184.0
2020-12-18 13:35:00,261.46,261.55,261.36,261.36,7103.0,244.5627,244.6469,244.4692,244.4692,7103.0
2020-12-18 13:40:00,261.45,261.65,261.45,261.59,5821.0,244.5533,244.7404,244.5533,244.6843,5821.0
2020-12-18 13:45:00,261.56,261.6,261.3,261.37,7097.0,244.6562,244.6936,244.413,244.4785,7097.0
2020-12-18 13:50:00,261.42,261.57,261.36,261.43,8742.0,244.5253,244.6656,244.4692,244.5346,8742.0
2020-12-18 13:55:00,261.49,262.09,261.46,262.09,38112.0,244.5908,245.152,244.5627,245.152,38112.0
2020-12-18 14:00:00,262.04,262.13,261.74,261.78,7419.0,245.1052,245.1894,244.8246,244.862,7419.0
2020-12-18 14:05:00,261.82,262.12,261.81,261.97,13351.0,244.8994,245.18,244.8901,245.0397,13351.0
2020-12-18 14:10:00,262.03,262.09,261.84,262.09,8940.0,245.0959,245.152,244.9181,245.152,8940.0
2020-12-18 14:15:00,262.14,262.14,261.87,262.0,7162.0,245.1988,245.1988,244.9462,245.0678,7162.0
2020-12-18 14:20:00,262.0,262.21,261.96,262.14,7086.0,245.0678,245.2642,245.0304,245.1988,7086.0
2020-12-18 14:25:00,262.16,262.3,262.07,262.23,5590.0,245.2175,245.3484,245.1333,245.2829,5590.0
2020-12-18 14:30:00,262.19,262.5,262.19,262.45,9750.0,245.2455,245.5355,245.2455,245.4887,9750.0
2020-12-18 14:35:00,262.48,262.59,262.46,262.57,4562.0,245.5168,245.6197,245.4981,245.601,4562.0
2020-12-18 14:40:00,262.53,262.78,262.48,262.67,9749.0,245.5635,245.7974,245.5168,245.6945,9749.0
2020-12-18 14:45:00,262.69,262.79,262.5,262.69,12774.0,245.7132,245.8067,245.5355,245.7132,12774.0
2020-12-18 14:50:00,262.67,262.69,262.32,262.38,17704.0,245.6945,245.7132,245.3671,245.4232,17704.0
2020-12-18 14:55:00,262.43,262.43,262.13,262.41,22723.0,245.47,245.47,245.1894,245.4513,22723.0
2020-12-18 15:00:00,262.41,262.66,262.4,262.56,8398.0,245.4513,245.6851,245.4419,245.5916,8398.0
2020-12-18 15:05:00,262.58,262.99,262.58,262.97,11321.0,245.6103,245.9938,245.6103,245.9751,11321.0
2020-12-18 15:10:00,262.96,263.41,262.91,263.4,19748.0,245.9658,246.3867,245.919,246.3773,19748.0
2020-12-18 15:15:00,263.44,263.95,263.44,263.95,57278.0,246.4147,246.8918,246.4147,246.8918,57278.0
2020-12-18 15:20:00,263.95,264.06,263.28,263.56,72092.0,246.8918,246.9947,246.2651,246.527,72092.0
2020-12-18 15:25:00,263.51,263.81,263.46,263.48,37762.0,246.4802,246.7608,246.4334,246.4522,37762.0
2020-12-18 15:30:00,263.43,264.2,263.43,264.2,55032.0,246.4054,247.1256,246.4054,247.1256,55032.0
2020-12-18 15:35:00,264.17,264.19,263.52,263.9,58966.0,247.0976,247.1163,246.4896,246.845,58966.0
2020-12-18 15:40:00,263.94,264.82,263.74,264.46,50117.0,246.8824,247.7056,246.6953,247.3688,50117.0
2020-12-18 15:45:00,264.53,265.72,264.51,265.68,138882.0,247.4343,248.5474,247.4156,248.51,138882.0
2020-12-18 15:50:00,265.74,266.63,264.77,266.45,90184.0,248.5661,249.3986,247.6588,249.2302,90184.0
2020-12-18 15:55:00,266.44,266.96,265.57,266.12,241091.0,249.2209,249.7073,248.4071,248.9215,241091.0
2020-12-21 09:30:00,263.9,263.9,260.74,262.69,127357.0,246.845,246.845,243.8892,245.7132,127357.0
2020-12-21 09:35:00,262.67,263.33,262.52,262.96,16445.0,245.6945,246.3118,245.5542,245.9658,16445.0
2020-12-21 09:40:00,262.87,263.05,261.81,261.92,20762.0,245.8816,246.0499,244.8901,244.993,20762.0
2020-12-21 09:45:00,261.83,262.28,261.25,261.4,32144.0,244.9088,245.3297,244.3663,244.5066,32144.0
2020-12-21 09:50:00,261.48,262.1,261.13,261.43,25227.0,244.5814,245.1613,244.254,244.5346,25227.0
2020-12-21 09:55:00,261.55,262.0,261.02,261.02,16688.0,244.6469,245.0678,244.1511,244.1511,16688.0
2020-12-21 10:00:00,261.13,261.13,259.15,259.27,21983.0,244.254,244.254,242.402,242.5142,21983.0
2020-12-21 10:05:00,259.28,259.79,258.67,259.52,19133.0,242.5236,243.0006,241.953,242.7481,19133.0
2020-12-21 10:10:00,259.54,260.0,259.29,259.44,13466.0,242.7668,243.1971,242.5329,242.6732,13466.0
2020-12-21 10:15:00,259.29,259.29,257.92,258.2,18423.0,242.5329,242.5329,241.2515,241.5134,18423.0
2020-12-21 10:20:00,258.38,258.57,257.74,258.42,16362.0,241.6817,241.8595,241.0831,241.7192,16362.0
2020-12-21 10:25:00,258.33,259.22,258.04,259.01,19101.0,241.635,242.4675,241.3637,242.271,19101.0
2020-12-21 10:30:00,259.15,259.59,258.36,258.67,18747.0,242.402,242.8135,241.663,241.953,18747.0
2020-12-21 10:35:00,258.68,258.84,258.02,258.57,13690.0,241.9624,242.112,241.345,241.8595,13690.0
2020-12-21 10:40:00,258.66,259.03,258.52,259.02,6580.0,241.9437,242.2897,241.8127,242.2804,6580.0
2020-12-21 10:45:00,258.93,259.04,258.28,258.53,12235.0,242.1962,242.2991,241.5882,241.8221,12235.0
2020-12-21 10:50:00,258.62,259.42,258.6,259.32,17280.0,241.9062,242.6545,241.8875,242.561,17280.0
2020-12-21 10:55:00,259.2,259.94,259.19,259.78,12808.0,242.4488,243.1409,242.4394,242.9913,12808.0
2020-12-21 11:00:00,259.51,259.53,259.05,259.27,7474.0,242.7387,242.7574,242.3084,242.5142,7474.0
2020-12-21 11:05:00,259.4,259.81,259.34,259.55,10788.0,242.6358,243.0193,242.5797,242.7761,10788.0
2020-12-21 11:10:00,259.61,259.65,259.14,259.62,14234.0,242.8323,242.8697,242.3926,242.8416,14234.0
2020-12-21 11:15:00,259.58,259.89,259.03,259.37,36955.0,242.8042,243.0942,242.2897,242.6078,36955.0
2020-12-21 11:20:00,259.34,260.2,259.33,260.14,11497.0,242.5797,243.3841,242.5704,243.328,11497.0
2020-12-21 11:25:00,260.09,260.12,259.68,259.91,9065.0,243.2812,243.3093,242.8977,243.1129,9065.0
2020-12-21 11:30:00,260.02,260.25,259.98,260.12,3914.0,243.2158,243.4309,243.1783,243.3093,3914.0
2020-12-21 11:35:00,260.14,260.7,260.14,260.45,4677.0,243.328,243.8518,243.328,243.618,4677.0
2020-12-21 11:40:00,260.52,260.54,260.2,260.37,4684.0,243.6834,243.7022,243.3841,243.5431,4684.0
2020-12-21 11:45:00,260.47,260.82,260.46,260.75,5790.0,243.6367,243.9641,243.6273,243.8986,5790.0
2020-12-21 11:50:00,260.69,260.83,260.59,260.73,4532.0,243.8425,243.9734,243.7489,243.8799,4532.0
2020-12-21 11:55:00,260.71,260.85,260.61,260.85,4957.0,243.8612,243.9921,243.7676,243.9921,4957.0
2020-12-21 12:00:00,260.78,261.06,260.75,260.98,9089.0,243.9266,244.1885,243.8986,244.1137,9089.0
2020-12-21 12:05:00,260.97,261.01,260.74,260.74,4303.0,244.1044,244.1418,243.8892,243.8892,4303.0
2020-12-21 12:10:00,260.74,260.85,260.4,260.5,10149.0,243.8892,243.9921,243.5712,243.6647,10149.0
2020-12-21 12:15:00,260.49,260.69,260.38,260.6,8123.0,243.6554,243.8425,243.5525,243.7583,8123.0
2020-12-21 12:20:00,260.56,260.99,260.55,260.99,7814.0,243.7209,244.1231,243.7115,244.1231,7814.0
2020-12-21 12:25:00,261.04,261.51,260.9,261.44,25487.0,244.1698,244.6095,244.0389,244.544,25487.0
2020-12-21 12:30:00,261.48,261.73,261.42,261.48,6838.0,244.5814,244.8152,244.5253,244.5814,6838.0
2020-12-21 12:35:00,261.4,261.4,260.98,260.99,5645.0,244.5066,244.5066,244.1137,244.1231,5645.0
2020-12-21 12:40:00,260.95,261.11,260.76,260.83,4835.0,244.0857,244.2353,243.9079,243.9734,4835.0
2020-12-21 12:45:00,260.94,261.63,260.94,261.53,6348.0,244.0763,244.7217,244.0763,244.6282,6348.0
2020-12-21 12:50:00,261.53,261.91,261.43,261.81,8841.0,244.6282,244.9836,244.5346,244.8901,8841.0
2020-12-21 12:55:00,261.81,262.15,261.78,261.79,9103.0,244.8901,245.2081,244.862,244.8714,9103.0
2020-12-21 13:00:00,261.81,261.87,261.42,261.74,5269.0,244.8901,244.9462,244.5253,244.8246,5269.0
2020-12-21 13:05:00,261.64,261.92,261.64,261.82,4508.0,244.7311,244.993,244.7311,244.8994,4508.0
2020-12-21 13:10:00,261.79,262.01,261.78,262.01,6035.0,244.8714,245.0772,244.862,245.0772,6035.0
2020-12-21 13:15:00,262.02,262.11,261.75,262.06,5574.0,245.0865,245.1707,244.834,245.1239,5574.0
2020-12-21 13:20:00,262.03,262.19,261.79,262.18,3764.0,245.0959,245.2455,244.8714,245.2362,3764.0
2020-12-21 13:25:00,262.15,262.35,262.07,262.33,4624.0,245.2081,245.3952,245.1333,245.3765,4624.0
2020-12-21 13:30:00,262.37,262.45,262.27,262.31,7592.0,245.4139,245.4887,245.3203,245.3578,7592.0
2020-12-21 13:35:00,262.31,262.37,261.81,261.82,6504.0,245.3578,245.4139,244.8901,244.8994,6504.0
2020-12-21 13:40:00,261.79,262.4,261.79,262.32,11223.0,244.8714,245.4419,244.8714,245.3671,11223.0
2020-12-21 13:45:00,262.31,262.38,261.75,261.89,12256.0,245.3578,245.4232,244.834,244.9649,12256.0
2020-12-21 13:50:00,261.93,262.04,261.77,261.92,9920.0,245.0023,245.1052,244.8527,244.993,9920.0
2020-12-21 13:55:00,261.98,262.05,261.59,261.63,11898.0,245.0491,245.1146,244.6843,244.7217,11898.0
2020-12-21 14:00:00,261.68,261.74,261.42,261.43,10292.0,244.7685,244.8246,244.5253,244.5346,10292.0
2020-12-21 14:05:00,261.44,261.54,261.2,261.26,9306.0,244.544,244.6375,244.3195,244.3756,9306.0
2020-12-21 14:10:00,261.31,261.59,261.16,261.5,7425.0,244.4224,244.6843,244.2821,244.6001,7425.0
2020-12-21 14:15:00,261.52,261.73,261.33,261.38,9527.0,244.6188,244.8152,244.4411,244.4879,9527.0
2020-12-21 14:20:00,261.37,261.52,261.2,261.37,11558.0,244.4785,244.6188,244.3195,244.4785,11558.0
2020-12-21 14:25:00,261.32,261.5,261.28,261.44,16580.0,244.4317,244.6001,244.3943,244.544,16580.0
2020-12-21 14:30:00,261.42,261.57,261.31,261.46,9151.0,244.5253,244.6656,244.4224,244.5627,9151.0
2020-12-21 14:35:00,261.37,261.79,261.33,261.34,9676.0,244.4785,244.8714,244.4411,244.4505,9676.0
2020-12-21 14:40:00,261.42,261.83,261.37,261.62,15403.0,244.5253,244.9088,244.4785,244.7124,15403.0
2020-12-21 14:45:00,261.62,261.79,261.32,261.43,7589.0,244.7124,244.8714,244.4317,244.5346,7589.0
2020-12-21 14:50:00,261.42,261.53,261.4,261.51,7214.0,244.5253,244.6282,244.5066,244.6095,7214.0
2020-12-21 14:55:00,261.44,261.68,261.27,261.29,7684.0,244.544,244.7685,244.385,244.4037,7684.0
2020-12-21 15:00:00,261.3,261.57,261.3,261.43,9242.0,244.413,244.6656,244.413,244.5346,9242.0
2020-12-21 15:05:00,261.38,261.49,260.86,260.9,9467.0,244.4879,244.5908,244.0015,244.0389,9467.0
2020-12-21 15:10:00,260.9,261.19,260.84,261.18,9153.0,244.0389,244.3101,243.9828,244.3008,9153.0
2020-12-21 15:15:00,261.08,261.15,260.93,261.03,14438.0,244.2073,244.2727,244.0669,244.1605,14438.0
2020-12-21 15:20:00,261.07,261.1,260.89,261.06,11823.0,244.1979,244.226,244.0295,244.1885,11823.0
2020-12-21 15:25:00,261.03,261.16,260.95,261.1,10890.0,244.1605,244.2821,244.0857,244.226,10890.0
2020-12-21 15:30:00,261.1,261.1,260.34,260.34,18383.0,244.226,244.226,243.5151,243.5151,18383.0
2020-12-21 15:35:00,260.36,260.9,260.35,260.9,23938.0,243.5338,244.0389,243.5244,244.0389,23938.0
2020-12-21 15:40:00,260.97,260.97,260.47,260.48,19246.0,244.1044,244.1044,243.6367,243.646,19246.0
2020-12-21 15:45:00,260.51,260.69,260.41,260.53,20751.0,243.6741,243.8425,243.5806,243.6928,20751.0
2020-12-21 15:50:00,260.46,260.59,260.03,260.57,36138.0,243.6273,243.7489,243.2251,243.7302,36138.0
2020-12-21 15:55:00,260.6,261.6,260.52,261.41,88314.0,243.7583,244.6936,243.6834,244.5159,88314.0
2020-12-22 09:30:00,260.86,261.12,260.11,260.67,56732.0,244.0015,244.2447,243.2999,243.8238,56732.0
2020-12-22 09:35:00,260.55,260.72,260.2,260.27,12775.0,243.7115,243.8705,243.3841,243.4496,12775.0
2020-12-22 09:40:00,260.35,260.5,259.94,260.37,9487.0,243.5244,243.6647,243.1409,243.5431,9487.0
2020-12-22 09:45:00,260.27,260.61,260.25,260.61,5960.0,243.4496,243.7676,243.4309,243.7676,5960.0
2020-12-22 09:50:00,260.56,260.78,260.32,260.33,6639.0,243.7209,243.9266,243.4964,243.5057,6639.0
2020-12-22 09:55:00,260.25,260.31,259.5,259.6,16616.0,243.4309,243.487,242.7294,242.8229,16616.0
2020-12-22 10:00:00,259.56,259.65,258.63,259.18,13315.0,242.7855,242.8697,241.9156,242.43,13315.0
2020-12-22 10:05:00,259.14,259.47,259.0,259.24,9225.0,242.3926,242.7013,242.2617,242.4862,9225.0
2020-12-22 10:10:00,259.3,259.34,258.51,258.7,11411.0,242.5423,242.5797,241.8033,241.9811,11411.0
2020-12-22 10:15:00,258.65,258.93,258.65,258.79,6285.0,241.9343,242.1962,241.9343,242.0653,6285.0
2020-12-22 10:20:00,258.79,258.87,258.42,258.56,13768.0,242.0653,242.1401,241.7192,241.8501,13768.0
2020-12-22 10:25:00,258.45,258.59,258.36,258.38,11255.0,241.7472,241.8782,241.663,241.6817,11255.0
2020-12-22 10:30:00,258.36,259.2,258.35,259.03,13155.0,241.663,242.4488,241.6537,242.2897,13155.0
2020-12-22 10:35:00,259.03,259.38,258.96,259.15,5358.0,242.2897,242.6171,242.2243,242.402,5358.0
2020-12-22 10:40:00,259.1,259.67,259.1,259.53,5627.0,242.3552,242.8884,242.3552,242.7574,5627.0
2020-12-22 10:45:00,259.47,259.58,259.22,259.28,6324.0,242.7013,242.8042,242.4675,242.5236,6324.0
2020-12-22 10:50:00,259.32,259.6,259.32,259.56,3128.0,242.561,242.8229,242.561,242.7855,3128.0
2020-12-22 10:55:00,259.48,259.63,259.32,259.54,6722.0,242.7107,242.851,242.561,242.7668,6722.0
2020-12-22 11:00:00,259.56,259.56,258.91,258.97,13811.0,242.7855,242.7855,242.1775,242.2336,13811.0
2020-12-22 11:05:00,259.01,259.42,258.98,259.37,7524.0,242.271,242.6545,242.243,242.6078,7524.0
2020-12-22 11:10:00,259.5,259.68,259.46,259.57,5687.0,242.7294,242.8977,242.692,242.7948,5687.0
2020-12-22 11:15:00,259.62,259.7,259.59,259.61,3788.0,242.8416,242.9164,242.8135,242.8323,3788.0
2020-12-22 11:20:00,259.64,259.88,259.47,259.72,7759.0,242.8603,243.0848,242.7013,242.9351,7759.0
2020-12-22 11:25:00,259.66,259.93,259.61,259.92,6013.0,242.879,243.1316,242.8323,243.1222,6013.0
2020-12-22 11:30:00,259.88,259.89,259.31,259.47,8962.0,243.0848,243.0942,242.5516,242.7013,8962.0
2020-12-22 11:35:00,259.35,259.69,259.19,259.51,5720.0,242.5891,242.9071,242.4394,242.7387,5720.0
2020-12-22 11:40:00,259.5,259.52,258.66,258.84,13587.0,242.7294,242.7481,241.9437,242.112,13587.0
2020-12-22 11:45:00,258.81,258.99,258.57,258.98,10183.0,242.084,242.2523,241.8595,242.243,10183.0
2020-12-22 11:50:00,258.83,258.83,258.58,258.83,5202.0,242.1027,242.1027,241.8688,242.1027,5202.0
2020-12-22 11:55:00,258.76,259.02,258.47,258.82,12559.0,242.0372,242.2804,241.7659,242.0933,12559.0
2020-12-22 12:00:00,258.82,259.19,258.79,259.12,5573.0,242.0933,242.4394,242.0653,242.3739,5573.0
2020-12-22 12:05:00,259.11,259.18,259.05,259.06,3577.0,242.3646,242.43,242.3084,242.3178,3577.0
2020-12-22 12:10:00,259.11,259.32,259.09,259.26,3484.0,242.3646,242.561,242.3459,242.5049,3484.0
2020-12-22 12:15:00,259.3,259.3,258.98,259.04,10023.0,242.5423,242.5423,242.243,242.2991,10023.0
2020-12-22 12:20:00,259.06,259.14,259.03,259.07,7961.0,242.3178,242.3926,242.2897,242.3272,7961.0
2020-12-22 12:25:00,259.04,259.04,258.86,258.91,5682.0,242.2991,242.2991,242.1307,242.1775,5682.0
2020-12-22 12:30:00,258.96,259.02,258.86,258.92,3740.0,242.2243,242.2804,242.1307,242.1868,3740.0
2020-12-22 12:35:00,258.9,259.4,258.9,259.3,4981.0,242.1681,242.6358,242.1681,242.5423,4981.0
2020-12-22 12:40:00,259.3,259.32,259.05,259.22,3536.0,242.5423,242.561,242.3084,242.4675,3536.0
2020-12-22 12:45:00,259.22,259.37,259.13,259.37,3764.0,242.4675,242.6078,242.3833,242.6078,3764.0
2020-12-22 12:50:00,259.31,259.31,259.13,259.28,10540.0,242.5516,242.5516,242.3833,242.5236,10540.0
2020-12-22 12:55:00,259.32,259.36,259.1,259.31,8719.0,242.561,242.5984,242.3552,242.5516,8719.0
2020-12-22 13:00:00,259.34,259.39,259.08,259.2,4289.0,242.5797,242.6265,242.3365,242.4488,4289.0
2020-12-22 13:05:00,259.12,259.26,259.11,259.24,4587.0,242.3739,242.5049,242.3646,242.4862,4587.0
2020-12-22 13:10:00,259.28,259.4,259.26,259.35,10219.0,242.5236,242.6358,242.5049,242.5891,10219.0
2020-12-22 13:15:00,259.35,259.57,259.3,259.49,5023.0,242.5891,242.7948,242.5423,242.72,5023.0
2020-12-22 13:20:00,259.52,259.64,259.51,259.59,6481.0,242.7481,242.8603,242.7387,242.8135,6481.0
2020-12-22 13:25:00,259.61,259.99,259.55,259.99,19850.0,242.8323,243.1877,242.7761,243.1877,19850.0
2020-12-22 13:30:00,260.0,260.24,259.95,260.13,17503.0,243.1971,243.4215,243.1503,243.3187,17503.0
2020-12-22 13:35:00,260.17,260.59,260.14,260.58,10421.0,243.3561,243.7489,243.328,243.7396,10421.0
2020-12-22 13:40:00,260.54,260.63,260.45,260.57,7405.0,243.7022,243.7863,243.618,243.7302,7405.0
2020-12-22 13:45:00,260.65,260.77,260.49,260.57,11078.0,243.805,243.9173,243.6554,243.7302,11078.0
2020-12-22 13:50:00,260.64,261.02,260.63,261.01,12494.0,243.7957,244.1511,243.7863,244.1418,12494.0
2020-12-22 13:55:00,260.96,261.0,260.68,260.75,13228.0,244.095,244.1324,243.8331,243.8986,13228.0
2020-12-22 14:00:00,260.71,260.71,260.45,260.5,4218.0,243.8612,243.8612,243.618,243.6647,4218.0
2020-12-22 14:05:00,260.47,260.47,260.07,260.09,3137.0,243.6367,243.6367,243.2625,243.2812,3137.0
2020-12-22 14:10:00,260.07,260.23,260.07,260.21,6379.0,243.2625,243.4122,243.2625,243.3935,6379.0
2020-12-22 14:15:00,260.19,260.36,260.19,260.35,4439.0,243.3748,243.5338,243.3748,243.5244,4439.0
2020-12-22 14:20:00,260.37,260.41,260.22,260.22,5591.0,243.5431,243.5806,243.4028,243.4028,5591.0
2020-12-22 14:25:00,260.24,260.24,260.12,260.16,3621.0,243.4215,243.4215,243.3093,243.3467,3621.0
2020-12-22 14:30:00,260.16,260.18,259.93,259.94,3892.0,243.3467,243.3654,243.1316,243.1409,3892.0
2020-12-22 14:35:00,259.99,259.99,259.58,259.58,5719.0,243.1877,243.1877,242.8042,242.8042,5719.0
2020-12-22 14:40:00,259.57,259.65,259.45,259.61,3502.0,242.7948,242.8697,242.6826,242.8323,3502.0
2020-12-22 14:45:00,259.56,259.7,259.38,259.7,4012.0,242.7855,242.9164,242.6171,242.9164,4012.0
2020-12-22 14:50:00,259.69,259.8,259.56,259.56,9608.0,242.9071,243.01,242.7855,242.7855,9608.0
2020-12-22 14:55:00,259.57,259.63,259.45,259.59,5549.0,242.7948,242.851,242.6826,242.8135,5549.0
2020-12-22 15:00:00,259.59,259.67,259.46,259.46,4702.0,242.8135,242.8884,242.692,242.692,4702.0
2020-12-22 15:05:00,259.48,259.54,259.3,259.3,4059.0,242.7107,242.7668,242.5423,242.5423,4059.0
2020-12-22 15:10:00,259.25,259.43,259.11,259.36,8758.0,242.4955,242.6639,242.3646,242.5984,8758.0
2020-12-22 15:15:00,259.37,259.42,259.28,259.31,11664.0,242.6078,242.6545,242.5236,242.5516,11664.0
2020-12-22 15:20:00,259.28,259.57,259.19,259.56,6701.0,242.5236,242.7948,242.4394,242.7855,6701.0
2020-12-22 15:25:00,259.53,259.57,259.31,259.37,6087.0,242.7574,242.7948,242.5516,242.6078,6087.0
2020-12-22 15:30:00,259.32,259.5,259.2,259.41,8123.0,242.561,242.7294,242.4488,242.6452,8123.0
2020-12-22 15:35:00,259.36,259.41,259.18,259.23,13391.0,242.5984,242.6452,242.43,242.4768,13391.0
2020-12-22 15:40:00,259.22,259.54,259.13,259.54,9706.0,242.4675,242.7668,242.3833,242.7668,9706.0
2020-12-22 15:45:00,259.49,259.76,259.49,259.49,10924.0,242.72,242.9726,242.72,242.72,10924.0
2020-12-22 15:50:00,259.36,259.55,259.09,259.31,14347.0,242.5984,242.7761,242.3459,242.5516,14347.0
2020-12-22 15:55:00,259.32,259.6,259.28,259.3,36165.0,242.561,242.8229,242.5236,242.5423,36165.0
2020-12-23 09:30:00,260.83,261.92,260.26,261.77,78656.0,243.9734,244.993,243.4402,244.8527,78656.0
2020-12-23 09:35:00,261.78,261.79,260.95,261.49,21894.0,244.862,244.8714,244.0857,244.5908,21894.0
2020-12-23 09:40:00,261.21,261.56,260.77,261.15,9747.0,244.3289,244.6562,243.9173,244.2727,9747.0
2020-12-23 09:45:00,261.15,261.15,259.71,260.08,18001.0,244.2727,244.2727,242.9258,243.2719,18001.0
2020-12-23 09:50:00,260.04,261.0,260.04,260.67,13460.0,243.2345,244.1324,243.2345,243.8238,13460.0
2020-12-23 09:55:00,260.68,260.68,260.02,260.17,14932.0,243.8331,243.8331,243.2158,243.3561,14932.0
2020-12-23 10:00:00,259.84,260.58,259.84,260.23,7923.0,243.0474,243.7396,243.0474,243.4122,7923.0
2020-12-23 10:05:00,260.23,260.47,259.72,259.78,11902.0,243.4122,243.6367,242.9351,242.9913,11902.0
2020-12-23 10:10:00,259.86,259.98,259.47,259.48,14367.0,243.0661,243.1783,242.7013,242.7107,14367.0
2020-12-23 10:15:00,259.56,259.56,259.04,259.49,9935.0,242.7855,242.7855,242.2991,242.72,9935.0
2020-12-23 10:20:00,259.44,259.48,259.26,259.32,4374.0,242.6732,242.7107,242.5049,242.561,4374.0
2020-12-23 10:25:00,259.29,259.68,259.16,259.46,5858.0,242.5329,242.8977,242.4113,242.692,5858.0
2020-12-23 10:30:00,259.52,259.65,259.26,259.38,6460.0,242.7481,242.8697,242.5049,242.6171,6460.0
2020-12-23 10:35:00,259.32,259.4,259.05,259.31,10855.0,242.561,242.6358,242.3084,242.5516,10855.0
2020-12-23 10:40:00,259.31,259.56,259.28,259.44,17724.0,242.5516,242.7855,242.5236,242.6732,17724.0
2020-12-23 10:45:00,259.47,259.72,259.32,259.67,8052.0,242.7013,242.9351,242.561,242.8884,8052.0
2020-12-23 10:50:00,259.69,260.0,259.66,260.0,10040.0,242.9071,243.1971,242.879,243.1971,10040.0
2020-12-23 10:55:00,259.98,260.29,259.98,260.09,7168.0,243.1783,243.4683,243.1783,243.2812,7168.0
2020-12-23 11:00:00,260.04,260.27,259.84,260.2,6643.0,243.2345,243.4496,243.0474,243.3841,6643.0
2020-12-23 11:05:00,260.2,260.31,260.05,260.24,11678.0,243.3841,243.487,243.2438,243.4215,11678.0
2020-12-23 11:10:00,260.2,260.29,260.03,260.25,10951.0,243.3841,243.4683,243.2251,243.4309,10951.0
2020-12-23 11:15:00,260.26,260.29,260.04,260.21,8145.0,243.4402,243.4683,243.2345,243.3935,8145.0
2020-12-23 11:20:00,260.19,260.36,260.14,260.31,8095.0,243.3748,243.5338,243.328,243.487,8095.0
2020-12-23 11:25:00,260.27,260.44,260.09,260.11,12160.0,243.4496,243.6086,243.2812,243.2999,12160.0
2020-12-23 11:30:00,260.26,260.28,259.99,260.12,12723.0,243.4402,243.459,243.1877,243.3093,12723.0
2020-12-23 11:35:00,260.28,260.29,260.1,260.12,4554.0,243.459,243.4683,243.2906,243.3093,4554.0
2020-12-23 11:40:00,260.16,260.16,259.93,259.93,5082.0,243.3467,243.3467,243.1316,243.1316,5082.0
2020-12-23 11:45:00,259.97,260.1,259.92,260.0,2774.0,243.169,243.2906,243.1222,243.1971,2774.0
2020-12-23 11:50:00,260.0,260.04,259.84,259.85,4173.0,243.1971,243.2345,243.0474,243.0567,4173.0
2020-12-23 11:55:00,259.8,259.8,259.57,259.69,15465.0,243.01,243.01,242.7948,242.9071,15465.0
2020-12-23 12:00:00,259.74,259.82,259.58,259.8,8751.0,242.9539,243.0287,242.8042,243.01,8751.0
2020-12-23 12:05:00,259.8,259.82,259.45,259.51,5783.0,243.01,243.0287,242.6826,242.7387,5783.0
2020-12-23 12:10:00,259.53,259.63,259.5,259.62,4293.0,242.7574,242.851,242.7294,242.8416,4293.0
2020-12-23 12:15:00,259.64,259.69,259.54,259.67,3850.0,242.8603,242.9071,242.7668,242.8884,3850.0
2020-12-23 12:20:00,259.67,259.8,259.61,259.62,5189.0,242.8884,243.01,242.8323,242.8416,5189.0
2020-12-23 12:25:00,259.6,259.63,259.52,259.57,3840.0,242.8229,242.851,242.7481,242.7948,3840.0
2020-12-23 12:30:00,259.57,259.75,259.57,259.74,5491.0,242.7948,242.9632,242.7948,242.9539,5491.0
2020-12-23 12:35:00,259.75,259.77,259.66,259.77,4766.0,242.9632,242.9819,242.879,242.9819,4766.0
2020-12-23 12:40:00,259.78,259.88,259.73,259.75,3873.0,242.9913,243.0848,242.9445,242.9632,3873.0
2020-12-23 12:45:00,259.75,259.93,259.75,259.77,5009.0,242.9632,243.1316,242.9632,242.9819,5009.0
2020-12-23 12:50:00,259.75,259.75,259.57,259.62,3562.0,242.9632,242.9632,242.7948,242.8416,3562.0
2020-12-23 12:55:00,259.56,259.59,259.35,259.41,6455.0,242.7855,242.8135,242.5891,242.6452,6455.0
2020-12-23 13:00:00,259.34,259.39,259.32,259.39,3006.0,242.5797,242.6265,242.561,242.6265,3006.0
2020-12-23 13:05:00,259.4,259.45,259.23,259.23,4156.0,242.6358,242.6826,242.4768,242.4768,4156.0
2020-12-23 13:10:00,259.2,259.39,259.2,259.39,6519.0,242.4488,242.6265,242.4488,242.6265,6519.0
2020-12-23 13:15:00,259.38,259.44,259.35,259.42,3014.0,242.6171,242.6732,242.5891,242.6545,3014.0
2020-12-23 13:20:00,259.39,259.49,259.34,259.34,4912.0,242.6265,242.72,242.5797,242.5797,4912.0
2020-12-23 13:25:00,259.34,259.43,259.27,259.41,3267.0,242.5797,242.6639,242.5142,242.6452,3267.0
2020-12-23 13:30:00,259.42,259.57,259.42,259.44,5438.0,242.6545,242.7948,242.6545,242.6732,5438.0
2020-12-23 13:35:00,259.43,259.51,259.43,259.49,5435.0,242.6639,242.7387,242.6639,242.72,5435.0
2020-12-23 13:40:00,259.47,259.49,259.39,259.39,5183.0,242.7013,242.72,242.6265,242.6265,5183.0
2020-12-23 13:45:00,259.36,259.36,259.22,259.32,6197.0,242.5984,242.5984,242.4675,242.561,6197.0
2020-12-23 13:50:00,259.37,259.37,259.24,259.24,4793.0,242.6078,242.6078,242.4862,242.4862,4793.0
2020-12-23 13:55:00,259.25,259.25,258.87,258.88,8784.0,242.4955,242.4955,242.1401,242.1494,8784.0
2020-12-23 14:00:00,258.83,258.95,258.81,258.92,5824.0,242.1027,242.2149,242.084,242.1868,5824.0
2020-12-23 14:05:00,258.91,259.0,258.87,258.95,4673.0,242.1775,242.2617,242.1401,242.2149,4673.0
2020-12-23 14:10:00,258.95,258.96,258.8,258.91,6663.0,242.2149,242.2243,242.0746,242.1775,6663.0
2020-12-23 14:15:00,258.91,258.95,258.78,258.82,7044.0,242.1775,242.2149,242.0559,242.0933,7044.0
2020-12-23 14:20:00,258.81,258.83,258.68,258.7,3742.0,242.084,242.1027,241.9624,241.9811,3742.0
2020-12-23 14:25:00,258.66,258.66,258.53,258.53,5651.0,241.9437,241.9437,241.8221,241.8221,5651.0
2020-12-23 14:30:00,258.54,258.72,258.54,258.63,5421.0,241.8314,241.9998,241.8314,241.9156,5421.0
2020-12-23 14:35:00,258.66,258.72,258.54,258.55,7899.0,241.9437,241.9998,241.8314,241.8408,7899.0
2020-12-23 14:40:00,258.56,258.59,258.45,258.45,7695.0,241.8501,241.8782,241.7472,241.7472,7695.0
2020-12-23 14:45:00,258.38,258.59,258.34,258.51,6652.0,241.6817,241.8782,241.6443,241.8033,6652.0
2020-12-23 14:50:00,258.54,258.59,258.38,258.39,4802.0,241.8314,241.8782,241.6817,241.6911,4802.0
2020-12-23 14:55:00,258.42,258.6,258.37,258.5,5550.0,241.7192,241.8875,241.6724,241.794,5550.0
2020-12-23 15:00:00,258.47,258.55,258.41,258.52,3886.0,241.7659,241.8408,241.7098,241.8127,3886.0
2020-12-23 15:05:00,258.52,258.58,258.49,258.54,4498.0,241.8127,241.8688,241.7846,241.8314,4498.0
2020-12-23 15:10:00,258.56,258.7,258.52,258.65,7836.0,241.8501,241.9811,241.8127,241.9343,7836.0
2020-12-23 15:15:00,258.68,258.73,258.59,258.61,8599.0,241.9624,242.0091,241.8782,241.8969,8599.0
2020-12-23 15:20:00,258.59,258.59,258.3,258.3,3966.0,241.8782,241.8782,241.6069,241.6069,3966.0
2020-12-23 15:25:00,258.28,258.4,258.25,258.35,7558.0,241.5882,241.7005,241.5601,241.6537,7558.0
2020-12-23 15:30:00,258.38,258.45,258.15,258.31,14268.0,241.6817,241.7472,241.4666,241.6163,14268.0
2020-12-23 15:35:00,258.3,258.73,258.28,258.69,10466.0,241.6069,242.0091,241.5882,241.9717,10466.0
2020-12-23 15:40:00,258.65,258.82,258.48,258.82,9699.0,241.9343,242.0933,241.7753,242.0933,9699.0
2020-12-23 15:45:00,258.78,258.84,258.6,258.68,15235.0,242.0559,242.112,241.8875,241.9624,15235.0
2020-12-23 15:50:00,258.51,258.51,257.93,258.28,22247.0,241.8033,241.8033,241.2608,241.5882,22247.0
2020-12-23 15:55:00,258.23,258.23,257.32,257.45,82326.0,241.5414,241.5414,240.6903,240.8119,82326.0
2020-12-24 09:30:00,258.0,259.78,258.0,259.42,29311.0,241.3263,242.9913,241.3263,242.6545,29311.0
2020-12-24 09:35:00,259.56,259.68,259.35,259.48,7743.0,242.7855,242.8977,242.5891,242.7107,7743.0
2020-12-24 09:40:00,259.53,259.64,258.93,258.97,8539.0,242.7574,242.8603,242.1962,242.2336,8539.0
2020-12-24 09:45:00,259.1,259.27,258.88,259.0,5626.0,242.3552,242.5142,242.1494,242.2617,5626.0
2020-12-24 09:50:00,259.01,259.01,258.61,258.63,3321.0,242.271,242.271,241.8969,241.9156,3321.0
2020-12-24 09:55:00,258.55,258.77,258.5,258.77,4966.0,241.8408,242.0465,241.794,242.0465,4966.0
2020-12-24 10:00:00,258.83,258.92,258.25,258.25,6566.0,242.1027,242.1868,241.5601,241.5601,6566.0
2020-12-24 10:05:00,258.35,258.38,258.06,258.07,6354.0,241.6537,241.6817,241.3824,241.3918,6354.0
2020-12-24 10:10:00,258.24,258.25,257.77,257.81,5372.0,241.5508,241.5601,241.1112,241.1486,5372.0
2020-12-24 10:15:00,257.82,258.22,257.74,258.08,3475.0,241.1579,241.5321,241.0831,241.4011,3475.0
2020-12-24 10:20:00,258.18,258.38,258.18,258.22,6869.0,241.4947,241.6817,241.4947,241.5321,6869.0
2020-12-24 10:25:00,258.19,258.23,258.01,258.02,4118.0,241.504,241.5414,241.3357,241.345,4118.0
2020-12-24 10:30:00,258.02,258.17,258.01,258.16,2926.0,241.345,241.4853,241.3357,241.476,2926.0
2020-12-24 10:35:00,258.11,258.11,257.63,257.63,3717.0,241.4292,241.4292,240.9802,240.9802,3717.0
2020-12-24 10:40:00,257.64,257.73,257.53,257.68,2258.0,240.9896,241.0738,240.8867,241.027,2258.0
2020-12-24 10:45:00,257.68,257.68,257.42,257.42,4170.0,241.027,241.027,240.7838,240.7838,4170.0
2020-12-24 10:50:00,257.41,257.55,257.41,257.46,4277.0,240.7744,240.9054,240.7744,240.8212,4277.0
2020-12-24 10:55:00,257.46,257.46,257.18,257.18,3994.0,240.8212,240.8212,240.5593,240.5593,3994.0
2020-12-24 11:00:00,257.1,257.18,256.92,257.15,6450.0,240.4845,240.5593,240.3161,240.5312,6450.0
2020-12-24 11:05:00,257.21,257.43,257.16,257.41,4036.0,240.5874,240.7931,240.5406,240.7744,4036.0
2020-12-24 11:10:00,257.33,257.63,257.32,257.57,5782.0,240.6996,240.9802,240.6903,240.9241,5782.0
2020-12-24 11:15:00,257.57,257.58,257.2,257.24,5549.0,240.9241,240.9334,240.578,240.6154,5549.0
2020-12-24 11:20:00,257.24,257.4,257.09,257.09,4300.0,240.6154,240.7651,240.4751,240.4751,4300.0
2020-12-24 11:25:00,257.04,257.19,256.97,256.97,5810.0,240.4283,240.5687,240.3629,240.3629,5810.0
2020-12-24 11:30:00,256.93,257.07,256.77,257.07,7147.0,240.3255,240.4564,240.1758,240.4564,7147.0
2020-12-24 11:35:00,257.07,257.09,256.86,256.9,5826.0,240.4564,240.4751,240.26,240.2974,5826.0
2020-12-24 11:40:00,256.85,256.85,256.59,256.63,5531.0,240.2506,240.2506,240.0074,240.0448,5531.0
2020-12-24 11:45:00,256.59,256.72,256.47,256.47,6184.0,240.0074,240.129,239.8952,239.8952,6184.0
2020-12-24 11:50:00,256.5,256.61,256.34,256.46,8898.0,239.9232,240.0261,239.7736,239.8858,8898.0
2020-12-24 11:55:00,256.46,256.68,256.33,256.54,6145.0,239.8858,240.0916,239.7642,239.9607,6145.0
2020-12-24 12:00:00,256.67,256.67,256.28,256.32,9074.0,240.0823,240.0823,239.7175,239.7549,9074.0
2020-12-24 12:05:00,256.36,256.93,256.31,256.86,6319.0,239.7923,240.3255,239.7455,240.26,6319.0
2020-12-24 12:10:00,256.81,256.93,256.69,256.74,11440.0,240.2132,240.3255,240.101,240.1477,11440.0
2020-12-24 12:15:00,256.69,256.74,256.59,256.59,6841.0,240.101,240.1477,240.0074,240.0074,6841.0
2020-12-24 12:20:00,256.57,256.77,256.44,256.77,6255.0,239.9887,240.1758,239.8671,240.1758,6255.0
2020-12-24 12:25:00,256.82,257.12,256.77,257.12,6082.0,240.2226,240.5032,240.1758,240.5032,6082.0
2020-12-24 12:30:00,257.06,257.41,256.99,257.27,5601.0,240.4471,240.7744,240.3816,240.6435,5601.0
2020-12-24 12:35:00,257.34,257.34,256.91,257.06,7204.0,240.709,240.709,240.3067,240.4471,7204.0
2020-12-24 12:40:00,257.01,257.13,256.86,257.13,4869.0,240.4003,240.5125,240.26,240.5125,4869.0
2020-12-24 12:45:00,257.09,257.3,257.08,257.22,5304.0,240.4751,240.6715,240.4658,240.5967,5304.0
2020-12-24 12:50:00,257.31,257.62,257.31,257.34,8640.0,240.6809,240.9709,240.6809,240.709,8640.0
2020-12-24 12:55:00,257.37,257.71,257.22,257.31,28115.0,240.737,241.055,240.5967,240.6809,28115.0
2020-12-28 09:30:00,259.73,260.25,259.25,259.25,41135.0,242.9445,243.4309,242.4955,242.4955,41135.0
2020-12-28 09:35:00,259.31,259.62,258.97,258.99,5069.0,242.5516,242.8416,242.2336,242.2523,5069.0
2020-12-28 09:40:00,259.03,259.5,258.99,259.28,3467.0,242.2897,242.7294,242.2523,242.5236,3467.0
2020-12-28 09:45:00,259.25,259.27,258.94,258.95,3908.0,242.4955,242.5142,242.2056,242.2149,3908.0
2020-12-28 09:50:00,258.89,258.89,258.4,258.5,3758.0,242.1588,242.1588,241.7005,241.794,3758.0
2020-12-28 09:55:00,258.73,259.17,258.73,259.05,1817.0,242.0091,242.4207,242.0091,242.3084,1817.0
2020-12-28 10:00:00,258.99,259.14,258.69,258.88,7919.0,242.2523,242.3926,241.9717,242.1494,7919.0
2020-12-28 10:05:00,258.91,259.02,258.39,258.51,8484.0,242.1775,242.2804,241.6911,241.8033,8484.0
2020-12-28 10:10:00,258.6,259.08,258.5,258.87,4247.0,241.8875,242.3365,241.794,242.1401,4247.0
2020-12-28 10:15:00,258.86,259.14,258.76,258.96,13079.0,242.1307,242.3926,242.0372,242.2243,13079.0
2020-12-28 10:20:00,258.96,259.4,258.86,259.34,7477.0,242.2243,242.6358,242.1307,242.5797,7477.0
2020-12-28 10:25:00,259.48,259.81,259.48,259.71,6061.0,242.7107,243.0193,242.7107,242.9258,6061.0
2020-12-28 10:30:00,259.77,260.01,259.68,259.86,16793.0,242.9819,243.2064,242.8977,243.0661,16793.0
2020-12-28 10:35:00,259.97,259.97,259.51,259.8,6493.0,243.169,243.169,242.7387,243.01,6493.0
2020-12-28 10:40:00,259.81,260.06,259.66,259.72,8823.0,243.0193,243.2532,242.879,242.9351,8823.0
2020-12-28 10:45:00,259.81,260.07,259.76,260.0,10756.0,243.0193,243.2625,242.9726,243.1971,10756.0
2020-12-28 10:50:00,260.0,260.11,259.84,260.03,8460.0,243.1971,243.2999,243.0474,243.2251,8460.0
2020-12-28 10:55:00,260.06,260.16,259.92,259.93,6626.0,243.2532,243.3467,243.1222,243.1316,6626.0
2020-12-28 11:00:00,259.94,260.0,259.81,260.0,1748.0,243.1409,243.1971,243.0193,243.1971,1748.0
2020-12-28 11:05:00,259.95,259.98,259.66,259.66,3921.0,243.1503,243.1783,242.879,242.879,3921.0
2020-12-28 11:10:00,259.73,260.0,259.73,259.82,6907.0,242.9445,243.1971,242.9445,243.0287,6907.0
2020-12-28 11:15:00,259.74,259.85,259.72,259.79,2410.0,242.9539,243.0567,242.9351,243.0006,2410.0
2020-12-28 11:20:00,259.79,259.92,259.67,259.85,3902.0,243.0006,243.1222,242.8884,243.0567,3902.0
2020-12-28 11:25:00,259.88,259.88,259.71,259.82,2653.0,243.0848,243.0848,242.9258,243.0287,2653.0
2020-12-28 11:30:00,259.88,259.9,259.77,259.8,6992.0,243.0848,243.1035,242.9819,243.01,6992.0
2020-12-28 11:35:00,259.8,259.87,259.75,259.81,4006.0,243.01,243.0755,242.9632,243.0193,4006.0
2020-12-28 11:40:00,259.81,259.83,259.71,259.74,2020.0,243.0193,243.038,242.9258,242.9539,2020.0
2020-12-28 11:45:00,259.79,259.89,259.76,259.79,7159.0,243.0006,243.0942,242.9726,243.0006,7159.0
2020-12-28 11:50:00,259.75,259.81,259.63,259.72,3682.0,242.9632,243.0193,242.851,242.9351,3682.0
2020-12-28 11:55:00,259.68,259.69,259.47,259.57,4153.0,242.8977,242.9071,242.7013,242.7948,4153.0
2020-12-28 12:00:00,259.59,259.8,259.59,259.73,5496.0,242.8135,243.01,242.8135,242.9445,5496.0
2020-12-28 12:05:00,259.74,259.79,259.68,259.79,3701.0,242.9539,243.0006,242.8977,243.0006,3701.0
2020-12-28 12:10:00,259.81,259.92,259.79,259.8,7103.0,243.0193,243.1222,243.0006,243.01,7103.0
2020-12-28 12:15:00,259.82,259.9,259.79,259.79,7300.0,243.0287,243.1035,243.0006,243.0006,7300.0
2020-12-28 12:20:00,259.84,259.84,259.56,259.75,4400.0,243.0474,243.0474,242.7855,242.9632,4400.0
2020-12-28 12:25:00,259.7,259.9,259.69,259.86,6718.0,242.9164,243.1035,242.9071,243.0661,6718.0
2020-12-28 12:30:00,259.82,259.89,259.79,259.81,3329.0,243.0287,243.0942,243.0006,243.0193,3329.0
2020-12-28 12:35:00,259.81,259.95,259.69,259.69,5878.0,243.0193,243.1503,242.9071,242.9071,5878.0
2020-12-28 12:40:00,259.73,259.81,259.59,259.61,4983.0,242.9445,243.0193,242.8135,242.8323,4983.0
2020-12-28 12:45:00,259.63,259.77,259.53,259.77,3418.0,242.851,242.9819,242.7574,242.9819,3418.0
2020-12-28 12:50:00,259.78,259.83,259.65,259.65,5896.0,242.9913,243.038,242.8697,242.8697,5896.0
2020-12-28 12:55:00,259.68,259.68,259.51,259.66,4606.0,242.8977,242.8977,242.7387,242.879,4606.0
2020-12-28 13:00:00,259.65,259.72,259.6,259.61,4847.0,242.8697,242.9351,242.8229,242.8323,4847.0
2020-12-28 13:05:00,259.65,259.67,259.56,259.62,2642.0,242.8697,242.8884,242.7855,242.8416,2642.0
2020-12-28 13:10:00,259.7,259.76,259.6,259.74,6235.0,242.9164,242.9726,242.8229,242.9539,6235.0
2020-12-28 13:15:00,259.67,259.78,259.63,259.74,2707.0,242.8884,242.9913,242.851,242.9539,2707.0
2020-12-28 13:20:00,259.72,259.81,259.67,259.7,5165.0,242.9351,243.0193,242.8884,242.9164,5165.0
2020-12-28 13:25:00,259.7,259.84,259.7,259.81,3300.0,242.9164,243.0474,242.9164,243.0193,3300.0
2020-12-28 13:30:00,259.8,260.05,259.78,259.96,14642.0,243.01,243.2438,242.9913,243.1596,14642.0
2020-12-28 13:35:00,259.93,259.98,259.56,259.59,18369.0,243.1316,243.1783,242.7855,242.8135,18369.0
2020-12-28 13:40:00,259.59,260.02,259.55,260.01,8503.0,242.8135,243.2158,242.7761,243.2064,8503.0
2020-12-28 13:45:00,259.99,260.06,259.9,259.91,5631.0,243.1877,243.2532,243.1035,243.1129,5631.0
2020-12-28 13:50:00,259.91,260.23,259.89,260.08,6683.0,243.1129,243.4122,243.0942,243.2719,6683.0
2020-12-28 13:55:00,260.14,260.27,260.11,260.22,3995.0,243.328,243.4496,243.2999,243.4028,3995.0
2020-12-28 14:00:00,260.17,260.34,260.1,260.31,9245.0,243.3561,243.5151,243.2906,243.487,9245.0
2020-12-28 14:05:00,260.32,260.34,260.12,260.25,23835.0,243.4964,243.5151,243.3093,243.4309,23835.0
2020-12-28 14:10:00,260.22,260.27,260.12,260.23,5475.0,243.4028,243.4496,243.3093,243.4122,5475.0
2020-12-28 14:15:00,260.23,260.32,260.19,260.24,4692.0,243.4122,243.4964,243.3748,243.4215,4692.0
2020-12-28 14:20:00,260.23,260.37,260.14,260.36,10917.0,243.4122,243.5431,243.328,243.5338,10917.0
2020-12-28 14:25:00,260.36,260.36,260.17,260.29,7978.0,243.5338,243.5338,243.3561,243.4683,7978.0
2020-12-28 14:30:00,260.28,260.32,260.1,260.26,7931.0,243.459,243.4964,243.2906,243.4402,7931.0
2020-12-28 14:35:00,260.22,260.36,260.21,260.29,4353.0,243.4028,243.5338,243.3935,243.4683,4353.0
2020-12-28 14:40:00,260.32,260.36,260.27,260.33,5115.0,243.4964,243.5338,243.4496,243.5057,5115.0
2020-12-28 14:45:00,260.29,260.33,260.16,260.19,8333.0,243.4683,243.5057,243.3467,243.3748,8333.0
2020-12-28 14:50:00,260.19,260.26,260.11,260.16,7664.0,243.3748,243.4402,243.2999,243.3467,7664.0
2020-12-28 14:55:00,260.15,260.16,260.04,260.1,5055.0,243.3374,243.3467,243.2345,243.2906,5055.0
2020-12-28 15:00:00,260.09,260.22,260.04,260.16,10776.0,243.2812,243.4028,243.2345,243.3467,10776.0
2020-12-28 15:05:00,260.15,260.22,260.0,260.04,6264.0,243.3374,243.4028,243.1971,243.2345,6264.0
2020-12-28 15:10:00,260.08,260.11,259.93,259.96,6996.0,243.2719,243.2999,243.1316,243.1596,6996.0
2020-12-28 15:15:00,259.98,259.98,259.86,259.87,4576.0,243.1783,243.1783,243.0661,243.0755,4576.0
2020-12-28 15:20:00,259.85,259.92,259.79,259.83,5363.0,243.0567,243.1222,243.0006,243.038,5363.0
2020-12-28 15:25:00,259.82,259.86,259.56,259.56,9953.0,243.0287,243.0661,242.7855,242.7855,9953.0
2020-12-28 15:30:00,259.6,259.68,259.43,259.48,8981.0,242.8229,242.8977,242.6639,242.7107,8981.0
2020-12-28 15:35:00,259.43,259.62,259.39,259.43,8837.0,242.6639,242.8416,242.6265,242.6639,8837.0
2020-12-28 15:40:00,259.43,259.73,259.41,259.59,13246.0,242.6639,242.9445,242.6452,242.8135,13246.0
2020-12-28 15:45:00,259.59,259.85,259.59,259.78,10182.0,242.8135,243.0567,242.8135,242.9913,10182.0
2020-12-28 15:50:00,259.79,259.83,259.63,259.76,13254.0,243.0006,243.038,242.851,242.9726,13254.0
2020-12-28 15:55:00,259.77,259.83,259.56,259.71,32632.0,242.9819,243.038,242.7855,242.9258,32632.0
2020-12-29 09:30:00,260.89,261.03,260.09,260.42,24997.0,244.0295,244.1605,243.2812,243.5899,24997.0
2020-12-29 09:35:00,260.6,260.63,259.52,259.8,12323.0,243.7583,243.7863,242.7481,243.01,12323.0
2020-12-29 09:40:00,259.88,260.04,259.45,259.48,6736.0,243.0848,243.2345,242.6826,242.7107,6736.0
2020-12-29 09:45:00,259.81,260.48,259.79,260.48,5304.0,243.0193,243.646,243.0006,243.646,5304.0
2020-12-29 09:50:00,260.38,260.42,259.57,259.71,3136.0,243.5525,243.5899,242.7948,242.9258,3136.0
2020-12-29 09:55:00,259.59,259.71,258.68,259.1,7112.0,242.8135,242.9258,241.9624,242.3552,7112.0
2020-12-29 10:00:00,259.06,259.14,258.89,258.96,4764.0,242.3178,242.3926,242.1588,242.2243,4764.0
2020-12-29 10:05:00,258.96,259.19,258.54,258.87,4500.0,242.2243,242.4394,241.8314,242.1401,4500.0
2020-12-29 10:10:00,259.0,259.14,258.64,258.65,4879.0,242.2617,242.3926,241.9249,241.9343,4879.0
2020-12-29 10:15:00,258.84,259.14,258.61,258.74,6632.0,242.112,242.3926,241.8969,242.0185,6632.0
2020-12-29 10:20:00,258.72,259.45,258.72,259.44,7240.0,241.9998,242.6826,241.9998,242.6732,7240.0
2020-12-29 10:25:00,259.41,259.53,258.7,258.79,12820.0,242.6452,242.7574,241.9811,242.0653,12820.0
2020-12-29 10:30:00,258.73,258.99,258.54,258.99,5963.0,242.0091,242.2523,241.8314,242.2523,5963.0
2020-12-29 10:35:00,258.99,259.09,258.72,258.91,9553.0,242.2523,242.3459,241.9998,242.1775,9553.0
2020-12-29 10:40:00,258.78,259.1,258.77,259.07,5851.0,242.0559,242.3552,242.0465,242.3272,5851.0
2020-12-29 10:45:00,259.09,259.09,258.71,258.81,6400.0,242.3459,242.3459,241.9904,242.084,6400.0
2020-12-29 10:50:00,258.62,258.95,258.46,258.86,9016.0,241.9062,242.2149,241.7566,242.1307,9016.0
2020-12-29 10:55:00,258.79,259.33,258.73,259.33,4890.0,242.0653,242.5704,242.0091,242.5704,4890.0
2020-12-29 11:00:00,259.35,259.4,258.89,258.89,10010.0,242.5891,242.6358,242.1588,242.1588,10010.0
2020-12-29 11:05:00,259.15,259.18,258.91,259.18,5637.0,242.402,242.43,242.1775,242.43,5637.0
2020-12-29 11:10:00,259.22,259.24,258.71,258.73,5997.0,242.4675,242.4862,241.9904,242.0091,5997.0
2020-12-29 11:15:00,258.75,258.76,258.44,258.66,6586.0,242.0278,242.0372,241.7379,241.9437,6586.0
2020-12-29 11:20:00,258.75,259.3,258.69,259.19,4545.0,242.0278,242.5423,241.9717,242.4394,4545.0
2020-12-29 11:25:00,259.22,259.57,259.22,259.38,15080.0,242.4675,242.7948,242.4675,242.6171,15080.0
2020-12-29 11:30:00,259.44,259.55,259.31,259.4,6182.0,242.6732,242.7761,242.5516,242.6358,6182.0
2020-12-29 11:35:00,259.41,259.58,259.32,259.56,5066.0,242.6452,242.8042,242.561,242.7855,5066.0
2020-12-29 11:40:00,259.57,259.57,259.18,259.31,4031.0,242.7948,242.7948,242.43,242.5516,4031.0
2020-12-29 11:45:00,259.31,259.35,259.17,259.33,4596.0,242.5516,242.5891,242.4207,242.5704,4596.0
2020-12-29 11:50:00,259.36,259.39,258.93,258.99,6990.0,242.5984,242.6265,242.1962,242.2523,6990.0
2020-12-29 11:55:00,259.0,259.05,258.82,258.82,3856.0,242.2617,242.3084,242.0933,242.0933,3856.0
2020-12-29 12:00:00,258.87,259.12,258.86,258.93,12402.0,242.1401,242.3739,242.1307,242.1962,12402.0
2020-12-29 12:05:00,258.92,259.36,258.92,259.31,4294.0,242.1868,242.5984,242.1868,242.5516,4294.0
2020-12-29 12:10:00,259.25,259.4,259.15,259.37,9666.0,242.4955,242.6358,242.402,242.6078,9666.0
2020-12-29 12:15:00,259.38,259.57,259.34,259.34,7432.0,242.6171,242.7948,242.5797,242.5797,7432.0
2020-12-29 12:20:00,259.31,259.44,259.21,259.44,8353.0,242.5516,242.6732,242.4581,242.6732,8353.0
2020-12-29 12:25:00,259.42,259.66,259.35,259.45,7250.0,242.6545,242.879,242.5891,242.6826,7250.0
2020-12-29 12:30:00,259.45,259.47,259.2,259.21,6943.0,242.6826,242.7013,242.4488,242.4581,6943.0
2020-12-29 12:35:00,259.36,259.36,258.53,258.53,8666.0,242.5984,242.5984,241.8221,241.8221,8666.0
2020-12-29 12:40:00,258.52,258.76,258.33,258.34,4546.0,241.8127,242.0372,241.635,241.6443,4546.0
2020-12-29 12:45:00,258.35,258.35,257.77,257.81,3509.0,241.6537,241.6537,241.1112,241.1486,3509.0
2020-12-29 12:50:00,257.73,257.99,257.63,257.85,4195.0,241.0738,241.317,240.9802,241.186,4195.0
2020-12-29 12:55:00,257.92,258.5,257.92,258.5,13555.0,241.2515,241.794,241.2515,241.794,13555.0
2020-12-29 13:00:00,258.48,258.48,257.87,257.89,13881.0,241.7753,241.7753,241.2047,241.2234,13881.0
2020-12-29 13:05:00,257.97,258.03,257.82,258.02,2621.0,241.2982,241.3544,241.1579,241.345,2621.0
2020-12-29 13:10:00,258.01,258.03,257.84,257.93,2244.0,241.3357,241.3544,241.1766,241.2608,2244.0
2020-12-29 13:15:00,258.04,258.17,257.89,257.99,2449.0,241.3637,241.4853,241.2234,241.317,2449.0
2020-12-29 13:20:00,257.98,258.16,257.91,258.13,3567.0,241.3076,241.476,241.2421,241.4479,3567.0
2020-12-29 13:25:00,258.22,258.28,258.11,258.26,1518.0,241.5321,241.5882,241.4292,241.5695,1518.0
2020-12-29 13:30:00,258.24,258.27,258.15,258.17,2766.0,241.5508,241.5789,241.4666,241.4853,2766.0
2020-12-29 13:35:00,258.08,258.08,257.88,257.94,3708.0,241.4011,241.4011,241.2141,241.2702,3708.0
2020-12-29 13:40:00,257.91,257.98,257.69,257.73,4364.0,241.2421,241.3076,241.0363,241.0738,4364.0
2020-12-29 13:45:00,257.75,257.82,257.68,257.74,2921.0,241.0925,241.1579,241.027,241.0831,2921.0
2020-12-29 13:50:00,257.84,258.1,257.78,258.05,2442.0,241.1766,241.4198,241.1205,241.3731,2442.0
2020-12-29 13:55:00,258.05,258.17,258.02,258.02,2800.0,241.3731,241.4853,241.345,241.345,2800.0
2020-12-29 14:00:00,258.04,258.08,257.84,257.94,7636.0,241.3637,241.4011,241.1766,241.2702,7636.0
2020-12-29 14:05:00,257.9,258.0,257.7,257.7,5396.0,241.2328,241.3263,241.0457,241.0457,5396.0
2020-12-29 14:10:00,257.68,257.68,257.44,257.5,2857.0,241.027,241.027,240.8025,240.8586,2857.0
2020-12-29 14:15:00,257.53,257.64,257.43,257.6,2152.0,240.8867,240.9896,240.7931,240.9522,2152.0
2020-12-29 14:20:00,257.6,257.66,257.51,257.65,2189.0,240.9522,241.0083,240.868,240.9989,2189.0
2020-12-29 14:25:00,257.69,257.73,257.46,257.57,4496.0,241.0363,241.0738,240.8212,240.9241,4496.0
2020-12-29 14:30:00,257.52,257.58,257.36,257.4,3280.0,240.8773,240.9334,240.7277,240.7651,3280.0
2020-12-29 14:35:00,257.46,257.73,257.34,257.73,4418.0,240.8212,241.0738,240.709,241.0738,4418.0
2020-12-29 14:40:00,257.62,257.63,257.45,257.57,3135.0,240.9709,240.9802,240.8119,240.9241,3135.0
2020-12-29 14:45:00,257.52,257.52,257.22,257.27,5920.0,240.8773,240.8773,240.5967,240.6435,5920.0
2020-12-29 14:50:00,257.56,257.75,257.51,257.66,4535.0,240.9147,241.0925,240.868,241.0083,4535.0
2020-12-29 14:55:00,257.66,257.73,257.55,257.58,3245.0,241.0083,241.0738,240.9054,240.9334,3245.0
2020-12-29 15:00:00,257.62,257.69,257.55,257.55,3355.0,240.9709,241.0363,240.9054,240.9054,3355.0
2020-12-29 15:05:00,257.58,257.67,257.53,257.55,3803.0,240.9334,241.0176,240.8867,240.9054,3803.0
2020-12-29 15:10:00,257.67,257.98,257.67,257.94,3333.0,241.0176,241.3076,241.0176,241.2702,3333.0
2020-12-29 15:15:00,257.94,258.07,257.85,258.04,3311.0,241.2702,241.3918,241.186,241.3637,3311.0
2020-12-29 15:20:00,258.1,258.19,258.03,258.15,4521.0,241.4198,241.504,241.3544,241.4666,4521.0
2020-12-29 15:25:00,258.13,258.26,258.1,258.17,5163.0,241.4479,241.5695,241.4198,241.4853,5163.0
2020-12-29 15:30:00,258.22,258.25,258.15,258.19,5922.0,241.5321,241.5601,241.4666,241.504,5922.0
2020-12-29 15:35:00,258.19,258.42,258.11,258.19,6457.0,241.504,241.7192,241.4292,241.504,6457.0
2020-12-29 15:40:00,258.2,258.44,258.2,258.4,6795.0,241.5134,241.7379,241.5134,241.7005,6795.0
2020-12-29 15:45:00,258.4,258.49,258.19,258.29,5253.0,241.7005,241.7846,241.504,241.5976,5253.0
2020-12-29 15:50:00,258.33,258.46,258.01,258.01,12097.0,241.635,241.7566,241.3357,241.3357,12097.0
2020-12-29 15:55:00,258.05,258.06,257.65,257.86,46772.0,241.3731,241.3824,240.9989,241.1954,46772.0
2020-12-30 09:30:00,258.67,258.77,258.31,258.31,17006.0,241.953,242.0465,241.6163,241.6163,17006.0
2020-12-30 09:35:00,258.16,258.66,258.11,258.56,3264.0,241.476,241.9437,241.4292,241.8501,3264.0
2020-12-30 09:40:00,258.63,258.74,258.51,258.74,896.0,241.9156,242.0185,241.8033,242.0185,896.0
2020-12-30 09:45:00,258.62,258.81,258.49,258.81,4427.0,241.9062,242.084,241.7846,242.084,4427.0
2020-12-30 09:50:00,258.88,258.88,258.51,258.57,7061.0,242.1494,242.1494,241.8033,241.8595,7061.0
2020-12-30 09:55:00,258.78,258.91,258.54,258.77,3837.0,242.0559,242.1775,241.8314,242.0465,3837.0
2020-12-30 10:00:00,258.8,259.25,258.7,258.99,5706.0,242.0746,242.4955,241.9811,242.2523,5706.0
2020-12-30 10:05:00,259.08,259.24,258.74,258.79,4083.0,242.3365,242.4862,242.0185,242.0653,4083.0
2020-12-30 10:10:00,258.85,258.96,258.84,258.85,1699.0,242.1214,242.2243,242.112,242.1214,1699.0
2020-12-30 10:15:00,258.93,259.04,258.7,258.75,3040.0,242.1962,242.2991,241.9811,242.0278,3040.0
2020-12-30 10:20:00,258.6,258.93,258.55,258.77,2024.0,241.8875,242.1962,241.8408,242.0465,2024.0
2020-12-30 10:25:00,258.69,259.0,258.68,259.0,2448.0,241.9717,242.2617,241.9624,242.2617,2448.0
2020-12-30 10:30:00,258.94,259.22,258.93,259.16,7685.0,242.2056,242.4675,242.1962,242.4113,7685.0
2020-12-30 10:35:00,259.2,259.2,258.57,258.65,4174.0,242.4488,242.4488,241.8595,241.9343,4174.0
2020-12-30 10:40:00,258.67,258.94,258.67,258.94,1168.0,241.953,242.2056,241.953,242.2056,1168.0
2020-12-30 10:45:00,258.89,259.17,258.83,259.05,3685.0,242.1588,242.4207,242.1027,242.3084,3685.0
2020-12-30 10:50:00,259.13,259.14,258.59,258.59,3770.0,242.3833,242.3926,241.8782,241.8782,3770.0
2020-12-30 10:55:00,258.75,258.75,258.51,258.65,1874.0,242.0278,242.0278,241.8033,241.9343,1874.0
2020-12-30 11:00:00,258.78,258.78,258.59,258.64,1604.0,242.0559,242.0559,241.8782,241.9249,1604.0
2020-12-30 11:05:00,258.74,258.75,258.66,258.69,1674.0,242.0185,242.0278,241.9437,241.9717,1674.0
2020-12-30 11:10:00,258.69,258.96,258.61,258.63,5200.0,241.9717,242.2243,241.8969,241.9156,5200.0
2020-12-30 11:15:00,258.67,258.71,258.57,258.57,4016.0,241.953,241.9904,241.8595,241.8595,4016.0
2020-12-30 11:20:00,258.67,258.73,258.61,258.7,6585.0,241.953,242.0091,241.8969,241.9811,6585.0
2020-12-30 11:25:00,258.73,258.79,258.47,258.47,4292.0,242.0091,242.0653,241.7659,241.7659,4292.0
2020-12-30 11:30:00,258.42,258.45,258.3,258.4,4419.0,241.7192,241.7472,241.6069,241.7005,4419.0
2020-12-30 11:35:00,258.43,258.45,258.22,258.22,1943.0,241.7285,241.7472,241.5321,241.5321,1943.0
2020-12-30 11:40:00,258.17,258.63,258.1,258.57,4600.0,241.4853,241.9156,241.4198,241.8595,4600.0
2020-12-30 11:45:00,258.49,258.5,258.12,258.14,3067.0,241.7846,241.794,241.4386,241.4573,3067.0
2020-12-30 11:50:00,258.17,258.36,258.14,258.19,3941.0,241.4853,241.663,241.4573,241.504,3941.0
2020-12-30 11:55:00,258.19,258.3,258.17,258.2,2289.0,241.504,241.6069,241.4853,241.5134,2289.0
2020-12-30 12:00:00,258.18,258.21,258.07,258.17,3083.0,241.4947,241.5227,241.3918,241.4853,3083.0
2020-12-30 12:05:00,258.22,258.38,258.22,258.25,2465.0,241.5321,241.6817,241.5321,241.5601,2465.0
2020-12-30 12:10:00,258.18,258.44,258.17,258.34,2709.0,241.4947,241.7379,241.4853,241.6443,2709.0
2020-12-30 12:15:00,258.43,258.55,258.43,258.47,1750.0,241.7285,241.8408,241.7285,241.7659,1750.0
2020-12-30 12:20:00,258.44,258.47,258.34,258.47,1233.0,241.7379,241.7659,241.6443,241.7659,1233.0
2020-12-30 12:25:00,258.35,258.57,258.35,258.54,15987.0,241.6537,241.8595,241.6537,241.8314,15987.0
2020-12-30 12:30:00,258.39,258.42,258.18,258.18,3442.0,241.6911,241.7192,241.4947,241.4947,3442.0
2020-12-30 12:35:00,258.16,258.37,258.14,258.2,1286.0,241.476,241.6724,241.4573,241.5134,1286.0
2020-12-30 12:40:00,258.16,258.16,257.82,257.96,3113.0,241.476,241.476,241.1579,241.2889,3113.0
2020-12-30 12:45:00,257.89,258.0,257.84,257.94,3341.0,241.2234,241.3263,241.1766,241.2702,3341.0
2020-12-30 12:50:00,257.89,257.96,257.69,257.69,5877.0,241.2234,241.2889,241.0363,241.0363,5877.0
2020-12-30 12:55:00,257.73,257.79,257.67,257.76,4484.0,241.0738,241.1299,241.0176,241.1018,4484.0
2020-12-30 13:00:00,257.7,258.05,257.7,258.05,5605.0,241.0457,241.3731,241.0457,241.3731,5605.0
2020-12-30 13:05:00,258.1,258.39,257.99,258.28,5896.0,241.4198,241.6911,241.317,241.5882,5896.0
2020-12-30 13:10:00,258.28,258.29,258.06,258.06,3331.0,241.5882,241.5976,241.3824,241.3824,3331.0
2020-12-30 13:15:00,258.08,258.13,258.01,258.04,2234.0,241.4011,241.4479,241.3357,241.3637,2234.0
2020-12-30 13:20:00,258.09,258.11,257.94,258.03,2267.0,241.4105,241.4292,241.2702,241.3544,2267.0
2020-12-30 13:25:00,258.05,258.05,257.96,257.99,2678.0,241.3731,241.3731,241.2889,241.317,2678.0
2020-12-30 13:30:00,257.82,257.88,257.74,257.75,6672.0,241.1579,241.2141,241.0831,241.0925,6672.0
2020-12-30 13:35:00,257.75,257.76,257.61,257.65,4202.0,241.0925,241.1018,240.9615,240.9989,4202.0
2020-12-30 13:40:00,257.61,257.78,257.5,257.78,5464.0,240.9615,241.1205,240.8586,241.1205,5464.0
2020-12-30 13:45:00,257.79,258.06,257.79,257.85,10823.0,241.1299,241.3824,241.1299,241.186,10823.0
2020-12-30 13:50:00,257.83,257.83,257.61,257.71,3075.0,241.1673,241.1673,240.9615,241.055,3075.0
2020-12-30 13:55:00,257.76,257.87,257.76,257.82,1300.0,241.1018,241.2047,241.1018,241.1579,1300.0
2020-12-30 14:00:00,257.89,257.89,257.74,257.74,3090.0,241.2234,241.2234,241.0831,241.0831,3090.0
2020-12-30 14:05:00,257.74,257.74,257.58,257.65,4357.0,241.0831,241.0831,240.9334,240.9989,4357.0
2020-12-30 14:10:00,257.62,257.62,257.48,257.51,4717.0,240.9709,240.9709,240.8399,240.868,4717.0
2020-12-30 14:15:00,257.48,257.48,257.36,257.37,3527.0,240.8399,240.8399,240.7277,240.737,3527.0
2020-12-30 14:20:00,257.37,257.58,257.37,257.5,3115.0,240.737,240.9334,240.737,240.8586,3115.0
2020-12-30 14:25:00,257.53,257.54,257.34,257.34,2380.0,240.8867,240.896,240.709,240.709,2380.0
2020-12-30 14:30:00,257.38,257.43,257.19,257.19,2112.0,240.7464,240.7931,240.5687,240.5687,2112.0
2020-12-30 14:35:00,257.22,257.38,257.22,257.38,4348.0,240.5967,240.7464,240.5967,240.7464,4348.0
2020-12-30 14:40:00,257.32,257.47,257.32,257.35,5679.0,240.6903,240.8306,240.6903,240.7183,5679.0
2020-12-30 14:45:00,257.36,257.78,257.35,257.74,7369.0,240.7277,241.1205,240.7183,241.0831,7369.0
2020-12-30 14:50:00,257.76,257.88,257.62,257.62,13775.0,241.1018,241.2141,240.9709,240.9709,13775.0
2020-12-30 14:55:00,257.63,257.78,257.56,257.78,2645.0,240.9802,241.1205,240.9147,241.1205,2645.0
2020-12-30 15:00:00,257.74,257.75,257.54,257.58,5041.0,241.0831,241.0925,240.896,240.9334,5041.0
2020-12-30 15:05:00,257.63,257.74,257.63,257.66,2491.0,240.9802,241.0831,240.9802,241.0083,2491.0
2020-12-30 15:10:00,257.62,257.69,257.48,257.62,5154.0,240.9709,241.0363,240.8399,240.9709,5154.0
2020-12-30 15:15:00,257.54,257.57,257.32,257.44,2562.0,240.896,240.9241,240.6903,240.8025,2562.0
2020-12-30 15:20:00,257.41,257.44,257.36,257.43,1319.0,240.7744,240.8025,240.7277,240.7931,1319.0
2020-12-30 15:25:00,257.41,257.51,257.35,257.5,3982.0,240.7744,240.868,240.7183,240.8586,3982.0
2020-12-30 15:30:00,257.53,257.53,257.3,257.39,7090.0,240.8867,240.8867,240.6715,240.7557,7090.0
2020-12-30 15:35:00,257.41,257.48,257.33,257.41,7048.0,240.7744,240.8399,240.6996,240.7744,7048.0
2020-12-30 15:40:00,257.41,257.74,257.41,257.63,8029.0,240.7744,241.0831,240.7744,240.9802,8029.0
2020-12-30 15:45:00,257.65,257.74,257.55,257.63,8078.0,240.9989,241.0831,240.9054,240.9802,8078.0
2020-12-30 15:50:00,257.73,258.18,257.7,258.11,14581.0,241.0738,241.4947,241.0457,241.4292,14581.0
2020-12-30 15:55:00,258.12,258.19,257.2,257.74,116680.0,241.4386,241.504,240.578,241.0831,116680.0
2020-12-31 09:30:00,257.6,258.38,257.6,258.18,13619.0,240.9522,241.6817,240.9522,241.4947,13619.0
2020-12-31 09:35:00,258.25,258.37,258.04,258.14,4437.0,241.5601,241.6724,241.3637,241.4573,4437.0
2020-12-31 09:40:00,258.18,258.23,257.96,258.16,3599.0,241.4947,241.5414,241.2889,241.476,3599.0
2020-12-31 09:45:00,258.11,258.32,257.92,258.14,3835.0,241.4292,241.6256,241.2515,241.4573,3835.0
2020-12-31 09:50:00,258.05,258.24,258.02,258.22,3115.0,241.3731,241.5508,241.345,241.5321,3115.0
2020-12-31 09:55:00,258.19,258.74,258.19,258.62,6486.0,241.504,242.0185,241.504,241.9062,6486.0
2020-12-31 10:00:00,258.75,259.06,258.63,258.94,6090.0,242.0278,242.3178,241.9156,242.2056,6090.0
2020-12-31 10:05:00,258.92,259.07,258.81,258.98,2697.0,242.1868,242.3272,242.084,242.243,2697.0
2020-12-31 10:10:00,258.93,258.96,258.7,258.9,3845.0,242.1962,242.2243,241.9811,242.1681,3845.0
2020-12-31 10:15:00,258.95,259.05,258.8,258.93,5328.0,242.2149,242.3084,242.0746,242.1962,5328.0
2020-12-31 10:20:00,258.94,259.13,258.85,258.85,4674.0,242.2056,242.3833,242.1214,242.1214,4674.0
2020-12-31 10:25:00,258.69,258.84,258.53,258.53,3438.0,241.9717,242.112,241.8221,241.8221,3438.0
2020-12-31 10:30:00,258.46,258.54,258.35,258.52,1992.0,241.7566,241.8314,241.6537,241.8127,1992.0
2020-12-31 10:35:00,258.49,258.49,258.17,258.22,9102.0,241.7846,241.7846,241.4853,241.5321,9102.0
2020-12-31 10:40:00,258.17,258.4,257.91,258.01,8898.0,241.4853,241.7005,241.2421,241.3357,8898.0
2020-12-31 10:45:00,258.0,258.05,257.89,257.99,3423.0,241.3263,241.3731,241.2234,241.317,3423.0
2020-12-31 10:50:00,257.94,258.0,257.83,257.88,3119.0,241.2702,241.3263,241.1673,241.2141,3119.0
2020-12-31 10:55:00,257.83,258.01,257.79,257.94,4941.0,241.1673,241.3357,241.1299,241.2702,4941.0
2020-12-31 11:00:00,257.91,258.26,257.86,258.15,5999.0,241.2421,241.5695,241.1954,241.4666,5999.0
2020-12-31 11:05:00,258.16,258.29,258.16,258.28,1409.0,241.476,241.5976,241.476,241.5882,1409.0
2020-12-31 11:10:00,258.24,258.25,257.58,257.65,8846.0,241.5508,241.5601,240.9334,240.9989,8846.0
2020-12-31 11:15:00,257.64,257.8,257.5,257.79,6339.0,240.9896,241.1392,240.8586,241.1299,6339.0
2020-12-31 11:20:00,257.83,258.02,257.79,257.94,5308.0,241.1673,241.345,241.1299,241.2702,5308.0
2020-12-31 11:25:00,257.95,258.01,257.86,257.97,3916.0,241.2795,241.3357,241.1954,241.2982,3916.0
2020-12-31 11:30:00,257.95,258.07,257.86,257.86,3910.0,241.2795,241.3918,241.1954,241.1954,3910.0
2020-12-31 11:35:00,257.88,257.98,257.58,257.64,5099.0,241.2141,241.3076,240.9334,240.9896,5099.0
2020-12-31 11:40:00,257.65,257.7,257.53,257.7,4885.0,240.9989,241.0457,240.8867,241.0457,4885.0
2020-12-31 11:45:00,257.65,257.92,257.63,257.84,4201.0,240.9989,241.2515,240.9802,241.1766,4201.0
2020-12-31 11:50:00,257.8,257.82,257.67,257.75,7445.0,241.1392,241.1579,241.0176,241.0925,7445.0
2020-12-31 11:55:00,257.75,257.76,257.47,257.59,4388.0,241.0925,241.1018,240.8306,240.9428,4388.0
2020-12-31 12:00:00,257.7,257.88,257.58,257.81,5347.0,241.0457,241.2141,240.9334,241.1486,5347.0
2020-12-31 12:05:00,257.86,258.0,257.85,257.92,3171.0,241.1954,241.3263,241.186,241.2515,3171.0
2020-12-31 12:10:00,257.9,258.14,257.9,258.01,3782.0,241.2328,241.4573,241.2328,241.3357,3782.0
2020-12-31 12:15:00,257.97,258.1,257.96,258.1,1096.0,241.2982,241.4198,241.2889,241.4198,1096.0
2020-12-31 12:20:00,258.1,258.35,258.07,258.28,3104.0,241.4198,241.6537,241.3918,241.5882,3104.0
2020-12-31 12:25:00,258.28,258.38,258.26,258.3,10295.0,241.5882,241.6817,241.5695,241.6069,10295.0
2020-12-31 12:30:00,258.39,258.44,258.37,258.39,3752.0,241.6911,241.7379,241.6724,241.6911,3752.0
2020-12-31 12:35:00,258.4,258.45,258.21,258.43,7044.0,241.7005,241.7472,241.5227,241.7285,7044.0
2020-12-31 12:40:00,258.43,258.54,258.35,258.54,6144.0,241.7285,241.8314,241.6537,241.8314,6144.0
2020-12-31 12:45:00,258.56,258.85,258.52,258.55,4957.0,241.8501,242.1214,241.8127,241.8408,4957.0
2020-12-31 12:50:00,258.53,258.73,258.48,258.53,2844.0,241.8221,242.0091,241.7753,241.8221,2844.0
2020-12-31 12:55:00,258.48,258.63,258.41,258.46,3500.0,241.7753,241.9156,241.7098,241.7566,3500.0
2020-12-31 13:00:00,258.48,258.58,258.44,258.58,933.0,241.7753,241.8688,241.7379,241.8688,933.0
2020-12-31 13:05:00,258.61,258.65,258.45,258.48,3022.0,241.8969,241.9343,241.7472,241.7753,3022.0
2020-12-31 13:10:00,258.46,258.73,258.46,258.67,1680.0,241.7566,242.0091,241.7566,241.953,1680.0
2020-12-31 13:15:00,258.64,258.73,258.61,258.72,1649.0,241.9249,242.0091,241.8969,241.9998,1649.0
2020-12-31 13:20:00,258.72,258.73,258.61,258.72,2722.0,241.9998,242.0091,241.8969,241.9998,2722.0
2020-12-31 13:25:00,258.65,258.74,258.65,258.66,2809.0,241.9343,242.0185,241.9343,241.9437,2809.0
2020-12-31 13:30:00,258.66,258.72,258.5,258.7,6007.0,241.9437,241.9998,241.794,241.9811,6007.0
2020-12-31 13:35:00,258.71,258.72,258.56,258.63,2731.0,241.9904,241.9998,241.8501,241.9156,2731.0
2020-12-31 13:40:00,258.6,258.6,258.25,258.29,6616.0,241.8875,241.8875,241.5601,241.5976,6616.0
2020-12-31 13:45:00,258.29,258.38,258.27,258.28,4513.0,241.5976,241.6817,241.5789,241.5882,4513.0
2020-12-31 13:50:00,258.3,258.33,258.22,258.3,3574.0,241.6069,241.635,241.5321,241.6069,3574.0
2020-12-31 13:55:00,258.26,258.41,258.26,258.31,3898.0,241.5695,241.7098,241.5695,241.6163,3898.0
2020-12-31 14:00:00,258.31,258.46,258.16,258.2,4079.0,241.6163,241.7566,241.476,241.5134,4079.0
2020-12-31 14:05:00,258.25,258.3,258.0,258.3,17161.0,241.5601,241.6069,241.3263,241.6069,17161.0
2020-12-31 14:10:00,258.28,258.7,258.07,258.7,6483.0,241.5882,241.9811,241.3918,241.9811,6483.0
2020-12-31 14:15:00,258.76,259.1,258.73,259.03,6727.0,242.0372,242.3552,242.0091,242.2897,6727.0
2020-12-31 14:20:00,259.03,259.08,258.87,258.87,7109.0,242.2897,242.3365,242.1401,242.1401,7109.0
2020-12-31 14:25:00,258.88,258.92,258.74,258.85,4445.0,242.1494,242.1868,242.0185,242.1214,4445.0
2020-12-31 14:30:00,258.91,259.53,258.91,259.41,6536.0,242.1775,242.7574,242.1775,242.6452,6536.0
2020-12-31 14:35:00,259.4,259.49,259.25,259.34,9345.0,242.6358,242.72,242.4955,242.5797,9345.0
2020-12-31 14:40:00,259.37,259.57,259.23,259.57,3283.0,242.6078,242.7948,242.4768,242.7948,3283.0
2020-12-31 14:45:00,259.65,259.66,259.47,259.48,6389.0,242.8697,242.879,242.7013,242.7107,6389.0
2020-12-31 14:50:00,259.5,259.51,259.31,259.45,4163.0,242.7294,242.7387,242.5516,242.6826,4163.0
2020-12-31 14:55:00,259.44,259.6,259.38,259.5,4783.0,242.6732,242.8229,242.6171,242.7294,4783.0
2020-12-31 15:00:00,259.49,259.73,259.47,259.62,14152.0,242.72,242.9445,242.7013,242.8416,14152.0
2020-12-31 15:05:00,259.72,260.16,259.7,260.04,10379.0,242.9351,243.3467,242.9164,243.2345,10379.0
2020-12-31 15:10:00,260.06,260.41,260.06,260.33,6769.0,243.2532,243.5806,243.2532,243.5057,6769.0
2020-12-31 15:15:00,260.37,260.49,260.26,260.28,8311.0,243.5431,243.6554,243.4402,243.459,8311.0
2020-12-31 15:20:00,260.35,260.36,260.21,260.3,5889.0,243.5244,243.5338,243.3935,243.4777,5889.0
2020-12-31 15:25:00,260.26,260.34,260.22,260.26,6527.0,243.4402,243.5151,243.4028,243.4402,6527.0
2020-12-31 15:30:00,260.32,260.46,260.27,260.36,10374.0,243.4964,243.6273,243.4496,243.5338,10374.0
2020-12-31 15:35:00,260.39,260.57,260.33,260.36,10798.0,243.5618,243.7302,243.5057,243.5338,10798.0
2020-12-31 15:40:00,260.27,260.32,260.03,260.21,14849.0,243.4496,243.4964,243.2251,243.3935,14849.0
2020-12-31 15:45:00,260.21,260.62,260.13,260.43,20394.0,243.3935,243.777,243.3187,243.5993,20394.0
2020-12-31 15:50:00,260.52,260.98,260.51,260.75,26616.0,243.6834,244.1137,243.6741,243.8986,26616.0
2020-12-31 15:55:00,260.72,261.32,260.63,260.89,120127.0,243.8705,244.4317,243.7863,244.0295,120127.0
2021-01-04 09:30:00,261.0,261.66,260.52,261.26,59772.0,244.1324,244.7498,243.6834,244.3756,59772.0
2021-01-04 09:35:00,261.31,261.53,260.51,260.89,15222.0,244.4224,244.6282,243.6741,244.0295,15222.0
2021-01-04 09:40:00,260.74,260.98,260.16,260.88,21457.0,243.8892,244.1137,243.3467,244.0202,21457.0
2021-01-04 09:45:00,260.88,261.11,260.33,260.33,11563.0,244.0202,244.2353,243.5057,243.5057,11563.0
2021-01-04 09:50:00,260.34,260.39,259.95,260.39,13868.0,243.5151,243.5618,243.1503,243.5618,13868.0
2021-01-04 09:55:00,260.42,260.42,259.95,260.25,7085.0,243.5899,243.5899,243.1503,243.4309,7085.0
2021-01-04 10:00:00,260.42,260.76,259.88,260.02,11310.0,243.5899,243.9079,243.0848,243.2158,11310.0
2021-01-04 10:05:00,260.1,260.1,259.64,259.96,10368.0,243.2906,243.2906,242.8603,243.1596,10368.0
2021-01-04 10:10:00,259.95,260.03,259.63,259.99,11111.0,243.1503,243.2251,242.851,243.1877,11111.0
2021-01-04 10:15:00,260.0,260.14,259.85,259.97,7391.0,243.1971,243.328,243.0567,243.169,7391.0
2021-01-04 10:20:00,259.89,260.12,259.14,259.17,11524.0,243.0942,243.3093,242.3926,242.4207,11524.0
2021-01-04 10:25:00,259.19,259.54,259.14,259.51,8213.0,242.4394,242.7668,242.3926,242.7387,8213.0
2021-01-04 10:30:00,259.65,259.65,259.08,259.48,7416.0,242.8697,242.8697,242.3365,242.7107,7416.0
2021-01-04 10:35:00,259.43,259.56,259.02,259.1,10306.0,242.6639,242.7855,242.2804,242.3552,10306.0
2021-01-04 10:40:00,259.18,259.51,259.07,259.16,11376.0,242.43,242.7387,242.3272,242.4113,11376.0
2021-01-04 10:45:00,259.12,259.15,258.67,258.67,10407.0,242.3739,242.402,241.953,241.953,10407.0
2021-01-04 10:50:00,258.69,258.71,257.81,257.92,6656.0,241.9717,241.9904,241.1486,241.2515,6656.0
2021-01-04 10:55:00,257.94,258.11,257.66,257.89,8972.0,241.2702,241.4292,241.0083,241.2234,8972.0
2021-01-04 11:00:00,257.81,258.09,256.4,256.6,15500.0,241.1486,241.4105,239.8297,240.0168,15500.0
2021-01-04 11:05:00,256.63,257.0,255.78,255.93,14710.0,240.0448,240.3909,239.2498,239.3901,14710.0
2021-01-04 11:10:00,255.92,257.28,255.75,257.26,11665.0,239.3807,240.6528,239.2217,240.6341,11665.0
2021-01-04 11:15:00,257.16,257.35,256.75,257.35,11594.0,240.5406,240.7183,240.1571,240.7183,11594.0
2021-01-04 11:20:00,257.28,257.35,256.93,257.02,14625.0,240.6528,240.7183,240.3255,240.4096,14625.0
2021-01-04 11:25:00,256.94,257.74,256.81,257.38,34910.0,240.3348,241.0831,240.2132,240.7464,34910.0
2021-01-04 11:30:00,257.33,257.33,256.51,256.97,8050.0,240.6996,240.6996,239.9326,240.3629,8050.0
2021-01-04 11:35:00,256.88,256.93,256.58,256.8,6678.0,240.2787,240.3255,239.9981,240.2039,6678.0
2021-01-04 11:40:00,256.76,256.81,256.47,256.75,5617.0,240.1664,240.2132,239.8952,240.1571,5617.0
2021-01-04 11:45:00,256.63,256.63,256.1,256.17,6695.0,240.0448,240.0448,239.5491,239.6146,6695.0
2021-01-04 11:50:00,256.15,256.19,255.39,255.39,10618.0,239.5959,239.6333,238.885,238.885,10618.0
2021-01-04 11:55:00,255.37,255.49,254.92,255.15,10246.0,238.8663,238.9785,238.4454,238.6605,10246.0
2021-01-04 12:00:00,255.19,255.53,254.99,255.23,7250.0,238.6979,239.0159,238.5108,238.7353,7250.0
2021-01-04 12:05:00,255.26,255.48,254.49,254.51,5092.0,238.7634,238.9692,238.0431,238.0619,5092.0
2021-01-04 12:10:00,254.68,254.73,254.05,254.46,6290.0,238.2209,238.2676,237.6316,238.0151,6290.0
2021-01-04 12:15:00,254.18,255.18,254.18,255.01,10806.0,237.7532,238.6886,237.7532,238.5295,10806.0
2021-01-04 12:20:00,254.94,255.49,254.94,255.49,2841.0,238.4641,238.9785,238.4641,238.9785,2841.0
2021-01-04 12:25:00,255.43,255.64,255.28,255.52,3730.0,238.9224,239.1188,238.7821,239.0066,3730.0
2021-01-04 12:30:00,255.48,255.48,254.93,255.44,5493.0,238.9692,238.9692,238.4547,238.9317,5493.0
2021-01-04 12:35:00,255.49,255.54,254.85,255.15,7333.0,238.9785,239.0253,238.3799,238.6605,7333.0
2021-01-04 12:40:00,254.96,254.96,254.64,254.66,6862.0,238.4828,238.4828,238.1835,238.2022,6862.0
2021-01-04 12:45:00,254.64,254.73,254.5,254.63,7514.0,238.1835,238.2676,238.0525,238.1741,7514.0
2021-01-04 12:50:00,254.64,255.54,254.43,255.38,6151.0,238.1835,239.0253,237.987,238.8756,6151.0
2021-01-04 12:55:00,255.57,255.75,255.41,255.72,6203.0,239.0533,239.2217,238.9037,239.1937,6203.0
2021-01-04 13:00:00,255.69,255.81,255.49,255.7,4598.0,239.1656,239.2778,238.9785,239.1749,4598.0
2021-01-04 13:05:00,255.57,255.97,255.42,255.92,8758.0,239.0533,239.4275,238.913,239.3807,8758.0
2021-01-04 13:10:00,256.04,256.37,255.95,256.3,7179.0,239.493,239.8016,239.4088,239.7362,7179.0
2021-01-04 13:15:00,256.3,256.52,256.3,256.38,9494.0,239.7362,239.942,239.7362,239.811,9494.0
2021-01-04 13:20:00,256.4,256.41,256.1,256.3,15500.0,239.8297,239.8391,239.5491,239.7362,15500.0
2021-01-04 13:25:00,256.3,256.38,256.05,256.2,10736.0,239.7362,239.811,239.5023,239.6426,10736.0
2021-01-04 13:30:00,256.19,256.19,255.74,255.75,15364.0,239.6333,239.6333,239.2124,239.2217,15364.0
2021-01-04 13:35:00,255.77,256.08,255.77,255.98,8750.0,239.2404,239.5304,239.2404,239.4369,8750.0
2021-01-04 13:40:00,256.02,256.11,255.6,255.83,39887.0,239.4743,239.5585,239.0814,239.2965,39887.0
2021-01-04 13:45:00,255.86,255.9,255.62,255.62,10134.0,239.3246,239.362,239.1001,239.1001,10134.0
2021-01-04 13:50:00,255.7,255.91,255.58,255.73,18392.0,239.1749,239.3714,239.0627,239.203,18392.0
2021-01-04 13:55:00,255.8,255.87,255.69,255.72,8045.0,239.2685,239.334,239.1656,239.1937,8045.0
2021-01-04 14:00:00,255.73,255.82,255.49,255.6,6855.0,239.203,239.2872,238.9785,239.0814,6855.0
2021-01-04 14:05:00,255.63,255.63,255.28,255.29,10300.0,239.1095,239.1095,238.7821,238.7914,10300.0
2021-01-04 14:10:00,255.24,255.51,255.05,255.51,11824.0,238.7447,238.9972,238.567,238.9972,11824.0
2021-01-04 14:15:00,255.42,255.89,255.34,255.41,25140.0,238.913,239.3527,238.8382,238.9037,25140.0
2021-01-04 14:20:00,255.27,255.5,255.12,255.49,7756.0,238.7727,238.9879,238.6324,238.9785,7756.0
2021-01-04 14:25:00,255.42,255.44,255.09,255.25,6396.0,238.913,238.9317,238.6044,238.754,6396.0
2021-01-04 14:30:00,255.12,255.26,254.85,254.96,15879.0,238.6324,238.7634,238.3799,238.4828,15879.0
2021-01-04 14:35:00,255.0,255.28,254.79,255.09,7078.0,238.5202,238.7821,238.3238,238.6044,7078.0
2021-01-04 14:40:00,255.09,255.2,254.97,255.13,7584.0,238.6044,238.7073,238.4921,238.6418,7584.0
2021-01-04 14:45:00,255.11,255.31,254.92,254.92,6143.0,238.6231,238.8102,238.4454,238.4454,6143.0
2021-01-04 14:50:00,254.87,254.93,254.68,254.77,6561.0,238.3986,238.4547,238.2209,238.305,6561.0
2021-01-04 14:55:00,254.74,255.64,254.65,255.64,38795.0,238.277,239.1188,238.1928,239.1188,38795.0
2021-01-04 15:00:00,255.53,255.6,254.59,254.64,38860.0,239.0159,239.0814,238.1367,238.1835,38860.0
2021-01-04 15:05:00,254.68,255.3,254.63,255.06,5541.0,238.2209,238.8008,238.1741,238.5763,5541.0
2021-01-04 15:10:00,255.06,255.68,255.05,255.53,26160.0,238.5763,239.1562,238.567,239.0159,26160.0
2021-01-04 15:15:00,255.68,255.68,255.32,255.41,8516.0,239.1562,239.1562,238.8195,238.9037,8516.0
2021-01-04 15:20:00,255.37,255.55,255.06,255.27,37390.0,238.8663,239.0346,238.5763,238.7727,37390.0
2021-01-04 15:25:00,255.23,255.52,255.06,255.33,14946.0,238.7353,239.0066,238.5763,238.8289,14946.0
2021-01-04 15:30:00,255.31,255.73,254.9,255.49,21574.0,238.8102,239.203,238.4266,238.9785,21574.0
2021-01-04 15:35:00,255.5,255.77,255.44,255.77,29857.0,238.9879,239.2404,238.9317,239.2404,29857.0
2021-01-04 15:40:00,255.73,255.87,255.41,255.73,30193.0,239.203,239.334,238.9037,239.203,30193.0
2021-01-04 15:45:00,255.74,256.53,255.67,256.45,46749.0,239.2124,239.9513,239.1469,239.8765,46749.0
2021-01-04 15:50:00,256.51,256.74,256.33,256.33,34754.0,239.9326,240.1477,239.7642,239.7642,34754.0
2021-01-04 15:55:00,256.34,256.62,255.97,256.47,95755.0,239.7736,240.0355,239.4275,239.8952,95755.0
2021-01-05 09:30:00,256.4,258.11,256.27,257.64,48590.0,239.8297,241.4292,239.7081,240.9896,48590.0
2021-01-05 09:35:00,257.64,257.72,256.99,257.52,17482.0,240.9896,241.0644,240.3816,240.8773,17482.0
2021-01-05 09:40:00,257.71,258.19,257.16,257.16,6906.0,241.055,241.504,240.5406,240.5406,6906.0
2021-01-05 09:45:00,257.25,257.59,256.79,257.59,26596.0,240.6248,240.9428,240.1945,240.9428,26596.0
2021-01-05 09:50:00,257.5,257.69,257.01,257.17,12227.0,240.8586,241.0363,240.4003,240.5499,12227.0
2021-01-05 09:55:00,257.29,257.43,257.1,257.35,15871.0,240.6622,240.7931,240.4845,240.7183,15871.0
2021-01-05 10:00:00,257.35,257.81,257.16,257.31,16962.0,240.7183,241.1486,240.5406,240.6809,16962.0
2021-01-05 10:05:00,257.33,257.33,256.71,257.01,16298.0,240.6996,240.6996,240.1197,240.4003,16298.0
2021-01-05 10:10:00,257.0,257.4,257.0,257.33,7576.0,240.3909,240.7651,240.3909,240.6996,7576.0
2021-01-05 10:15:00,257.33,257.4,256.23,256.31,14078.0,240.6996,240.7651,239.6707,239.7455,14078.0
2021-01-05 10:20:00,256.23,256.71,256.23,256.5,7400.0,239.6707,240.1197,239.6707,239.9232,7400.0
2021-01-05 10:25:00,256.45,256.51,256.02,256.06,13539.0,239.8765,239.9326,239.4743,239.5117,13539.0
2021-01-05 10:30:00,256.06,256.14,255.82,255.98,9976.0,239.5117,239.5865,239.2872,239.4369,9976.0
2021-01-05 10:35:00,255.98,256.04,255.59,255.9,5543.0,239.4369,239.493,239.0721,239.362,5543.0
2021-01-05 10:40:00,256.0,256.05,255.46,255.54,5457.0,239.4556,239.5023,238.9505,239.0253,5457.0
2021-01-05 10:45:00,255.62,256.04,255.56,255.96,7454.0,239.1001,239.493,239.044,239.4181,7454.0
2021-01-05 10:50:00,255.99,256.4,255.48,256.4,30551.0,239.4462,239.8297,238.9692,239.8297,30551.0
2021-01-05 10:55:00,256.38,256.41,255.51,255.67,8560.0,239.811,239.8391,238.9972,239.1469,8560.0
2021-01-05 11:00:00,255.66,255.87,255.49,255.67,9715.0,239.1375,239.334,238.9785,239.1469,9715.0
2021-01-05 11:05:00,255.62,255.88,255.14,255.29,8205.0,239.1001,239.3433,238.6511,238.7914,8205.0
2021-01-05 11:10:00,255.35,255.71,255.2,255.54,10317.0,238.8476,239.1843,238.7073,239.0253,10317.0
2021-01-05 11:15:00,255.45,255.45,255.17,255.38,6671.0,238.9411,238.9411,238.6792,238.8756,6671.0
2021-01-05 11:20:00,255.39,255.96,255.38,255.93,4959.0,238.885,239.4181,238.8756,239.3901,4959.0
2021-01-05 11:25:00,255.98,256.09,255.87,255.92,13018.0,239.4369,239.5397,239.334,239.3807,13018.0
2021-01-05 11:30:00,255.98,256.25,255.91,256.25,6962.0,239.4369,239.6894,239.3714,239.6894,6962.0
2021-01-05 11:35:00,256.26,256.34,256.07,256.11,10477.0,239.6988,239.7736,239.521,239.5585,10477.0
2021-01-05 11:40:00,256.15,256.39,256.11,256.32,7789.0,239.5959,239.8204,239.5585,239.7549,7789.0
2021-01-05 11:45:00,256.32,256.51,256.12,256.12,6256.0,239.7549,239.9326,239.5678,239.5678,6256.0
2021-01-05 11:50:00,256.17,256.29,256.06,256.06,5712.0,239.6146,239.7268,239.5117,239.5117,5712.0
2021-01-05 11:55:00,256.06,256.12,255.51,255.57,5104.0,239.5117,239.5678,238.9972,239.0533,5104.0
2021-01-05 12:00:00,255.57,256.04,255.56,256.04,3460.0,239.0533,239.493,239.044,239.493,3460.0
2021-01-05 12:05:00,256.14,256.68,256.12,256.44,9094.0,239.5865,240.0916,239.5678,239.8671,9094.0
2021-01-05 12:10:00,256.31,256.47,256.11,256.13,5219.0,239.7455,239.8952,239.5585,239.5772,5219.0
2021-01-05 12:15:00,256.07,256.43,256.02,256.42,5357.0,239.521,239.8578,239.4743,239.8484,5357.0
2021-01-05 12:20:00,256.31,256.32,255.96,256.07,3826.0,239.7455,239.7549,239.4181,239.521,3826.0
2021-01-05 12:25:00,256.15,256.33,256.0,256.04,5501.0,239.5959,239.7642,239.4556,239.493,5501.0
2021-01-05 12:30:00,256.0,256.04,255.83,255.83,8895.0,239.4556,239.493,239.2965,239.2965,8895.0
2021-01-05 12:35:00,255.87,256.02,255.78,256.0,4332.0,239.334,239.4743,239.2498,239.4556,4332.0
2021-01-05 12:40:00,256.0,256.02,255.68,255.74,5812.0,239.4556,239.4743,239.1562,239.2124,5812.0
2021-01-05 12:45:00,255.73,256.11,255.7,256.11,10348.0,239.203,239.5585,239.1749,239.5585,10348.0
2021-01-05 12:50:00,256.04,256.3,255.92,256.25,4335.0,239.493,239.7362,239.3807,239.6894,4335.0
2021-01-05 12:55:00,256.25,256.75,256.22,256.75,3808.0,239.6894,240.1571,239.6613,240.1571,3808.0
2021-01-05 13:00:00,256.7,256.99,256.67,256.95,6428.0,240.1103,240.3816,240.0823,240.3442,6428.0
2021-01-05 13:05:00,256.92,257.16,256.91,257.15,4511.0,240.3161,240.5406,240.3067,240.5312,4511.0
2021-01-05 13:10:00,257.17,257.19,257.05,257.18,5801.0,240.5499,240.5687,240.4377,240.5593,5801.0
2021-01-05 13:15:00,257.19,257.19,256.87,256.87,5955.0,240.5687,240.5687,240.2693,240.2693,5955.0
2021-01-05 13:20:00,256.87,256.87,256.66,256.72,5244.0,240.2693,240.2693,240.0729,240.129,5244.0
2021-01-05 13:25:00,256.7,256.75,256.5,256.5,7401.0,240.1103,240.1571,239.9232,239.9232,7401.0
2021-01-05 13:30:00,256.51,256.88,256.5,256.69,8765.0,239.9326,240.2787,239.9232,240.101,8765.0
2021-01-05 13:35:00,256.66,256.7,256.55,256.58,6002.0,240.0729,240.1103,239.97,239.9981,6002.0
2021-01-05 13:40:00,256.63,256.83,256.6,256.76,8110.0,240.0448,240.2319,240.0168,240.1664,8110.0
2021-01-05 13:45:00,256.76,256.93,256.76,256.93,9750.0,240.1664,240.3255,240.1664,240.3255,9750.0
2021-01-05 13:50:00,256.93,257.08,256.92,257.08,10035.0,240.3255,240.4658,240.3161,240.4658,10035.0
2021-01-05 13:55:00,257.06,257.3,257.06,257.24,10003.0,240.4471,240.6715,240.4471,240.6154,10003.0
2021-01-05 14:00:00,257.22,258.05,257.21,257.89,17387.0,240.5967,241.3731,240.5874,241.2234,17387.0
2021-01-05 14:05:00,257.78,258.24,257.75,258.14,6638.0,241.1205,241.5508,241.0925,241.4573,6638.0
2021-01-05 14:10:00,258.17,258.26,257.96,258.06,5896.0,241.4853,241.5695,241.2889,241.3824,5896.0
2021-01-05 14:15:00,258.07,258.36,258.06,258.36,9350.0,241.3918,241.663,241.3824,241.663,9350.0
2021-01-05 14:20:00,258.36,258.41,258.04,258.33,6682.0,241.663,241.7098,241.3637,241.635,6682.0
2021-01-05 14:25:00,258.35,258.35,258.15,258.19,8364.0,241.6537,241.6537,241.4666,241.504,8364.0
2021-01-05 14:30:00,258.17,258.45,258.17,258.41,10432.0,241.4853,241.7472,241.4853,241.7098,10432.0
2021-01-05 14:35:00,258.34,258.5,258.34,258.35,8892.0,241.6443,241.794,241.6443,241.6537,8892.0
2021-01-05 14:40:00,258.33,258.42,258.26,258.27,7991.0,241.635,241.7192,241.5695,241.5789,7991.0
2021-01-05 14:45:00,258.28,258.28,258.06,258.08,7537.0,241.5882,241.5882,241.3824,241.4011,7537.0
2021-01-05 14:50:00,258.14,258.17,257.99,258.07,13435.0,241.4573,241.4853,241.317,241.3918,13435.0
2021-01-05 14:55:00,258.07,258.16,257.92,257.97,18563.0,241.3918,241.476,241.2515,241.2982,18563.0
2021-01-05 15:00:00,257.99,258.51,257.98,258.47,15853.0,241.317,241.8033,241.3076,241.7659,15853.0
2021-01-05 15:05:00,258.41,258.64,258.37,258.59,10775.0,241.7098,241.9249,241.6724,241.8782,10775.0
2021-01-05 15:10:00,258.59,258.6,258.28,258.34,17568.0,241.8782,241.8875,241.5882,241.6443,17568.0
2021-01-05 15:15:00,258.34,258.41,258.14,258.18,11638.0,241.6443,241.7098,241.4573,241.4947,11638.0
2021-01-05 15:20:00,258.23,258.23,257.81,257.87,16648.0,241.5414,241.5414,241.1486,241.2047,16648.0
2021-01-05 15:25:00,257.84,257.93,257.73,257.77,20239.0,241.1766,241.2608,241.0738,241.1112,20239.0
2021-01-05 15:30:00,257.79,257.98,257.71,257.74,18493.0,241.1299,241.3076,241.055,241.0831,18493.0
2021-01-05 15:35:00,257.78,257.96,257.62,257.68,13904.0,241.1205,241.2889,240.9709,241.027,13904.0
2021-01-05 15:40:00,257.71,258.06,257.63,257.97,16151.0,241.055,241.3824,240.9802,241.2982,16151.0
2021-01-05 15:45:00,257.96,258.47,257.83,258.25,17835.0,241.2889,241.7659,241.1673,241.5601,17835.0
2021-01-05 15:50:00,258.35,258.38,258.02,258.35,27536.0,241.6537,241.6817,241.345,241.6537,27536.0
2021-01-05 15:55:00,258.28,258.38,257.64,258.05,68155.0,241.5882,241.6817,240.9896,241.3731,68155.0
2021-01-06 09:30:00,259.2,259.54,256.95,257.36,69756.0,242.4488,242.7668,240.3442,240.7277,69756.0
2021-01-06 09:35:00,257.36,259.18,257.2,258.96,13461.0,240.7277,242.43,240.578,242.2243,13461.0
2021-01-06 09:40:00,258.75,259.32,258.36,259.15,14622.0,242.0278,242.561,241.663,242.402,14622.0
2021-01-06 09:45:00,259.15,259.86,258.63,259.86,11555.0,242.402,243.0661,241.9156,243.0661,11555.0
2021-01-06 09:50:00,259.85,260.08,259.57,260.0,18530.0,243.0567,243.2719,242.7948,243.1971,18530.0
2021-01-06 09:55:00,259.99,260.06,259.48,259.79,10615.0,243.1877,243.2532,242.7107,243.0006,10615.0
2021-01-06 10:00:00,259.79,260.3,259.68,259.92,10772.0,243.0006,243.4777,242.8977,243.1222,10772.0
2021-01-06 10:05:00,259.94,260.35,259.72,260.08,10489.0,243.1409,243.5244,242.9351,243.2719,10489.0
2021-01-06 10:10:00,260.03,260.46,259.91,260.27,10765.0,243.2251,243.6273,243.1129,243.4496,10765.0
2021-01-06 10:15:00,260.3,260.83,260.3,260.78,23692.0,243.4777,243.9734,243.4777,243.9266,23692.0
2021-01-06 10:20:00,260.79,260.79,260.17,260.56,10497.0,243.936,243.936,243.3561,243.7209,10497.0
2021-01-06 10:25:00,260.51,261.12,260.38,260.99,14249.0,243.6741,244.2447,243.5525,244.1231,14249.0
2021-01-06 10:30:00,260.99,261.58,260.89,261.52,19474.0,244.1231,244.6749,244.0295,244.6188,19474.0
2021-01-06 10:35:00,261.6,261.74,261.27,261.35,11400.0,244.6936,244.8246,244.385,244.4598,11400.0
2021-01-06 10:40:00,261.37,262.2,261.27,262.05,20374.0,244.4785,245.2549,244.385,245.1146,20374.0
2021-01-06 10:45:00,261.97,262.27,261.79,262.03,20034.0,245.0397,245.3203,244.8714,245.0959,20034.0
2021-01-06 10:50:00,262.12,262.51,261.99,262.05,13214.0,245.18,245.5448,245.0584,245.1146,13214.0
2021-01-06 10:55:00,261.98,262.12,261.79,261.79,9224.0,245.0491,245.18,244.8714,244.8714,9224.0
2021-01-06 11:00:00,261.91,262.3,261.78,262.04,10676.0,244.9836,245.3484,244.862,245.1052,10676.0
2021-01-06 11:05:00,262.09,262.26,261.9,262.2,11318.0,245.152,245.311,244.9743,245.2549,11318.0
2021-01-06 11:10:00,262.23,262.55,262.16,262.42,11149.0,245.2829,245.5823,245.2175,245.4607,11149.0
2021-01-06 11:15:00,262.48,262.97,262.46,262.72,13805.0,245.5168,245.9751,245.4981,245.7413,13805.0
2021-01-06 11:20:00,262.69,262.73,262.25,262.51,10273.0,245.7132,245.7506,245.3016,245.5448,10273.0
2021-01-06 11:25:00,262.66,262.66,262.46,262.49,11749.0,245.6851,245.6851,245.4981,245.5261,11749.0
2021-01-06 11:30:00,262.49,262.65,262.4,262.59,12993.0,245.5261,245.6758,245.4419,245.6197,12993.0
2021-01-06 11:35:00,262.59,262.59,261.91,261.95,9224.0,245.6197,245.6197,244.9836,245.021,9224.0
2021-01-06 11:40:00,261.94,262.14,261.89,262.12,8287.0,245.0117,245.1988,244.9649,245.18,8287.0
2021-01-06 11:45:00,262.1,262.55,262.1,262.48,9529.0,245.1613,245.5823,245.1613,245.5168,9529.0
2021-01-06 11:50:00,262.42,262.49,262.16,262.48,10010.0,245.4607,245.5261,245.2175,245.5168,10010.0
2021-01-06 11:55:00,262.5,262.57,262.2,262.22,14377.0,245.5355,245.601,245.2549,245.2736,14377.0
2021-01-06 12:00:00,262.25,262.58,262.17,262.58,8972.0,245.3016,245.6103,245.2268,245.6103,8972.0
2021-01-06 12:05:00,262.52,262.76,262.32,262.44,8198.0,245.5542,245.7787,245.3671,245.4794,8198.0
2021-01-06 12:10:00,262.46,262.7,262.37,262.56,7877.0,245.4981,245.7226,245.4139,245.5916,7877.0
2021-01-06 12:15:00,262.55,262.82,262.54,262.65,8429.0,245.5823,245.8348,245.5729,245.6758,8429.0
2021-01-06 12:20:00,262.65,262.77,262.21,262.21,7338.0,245.6758,245.788,245.2642,245.2642,7338.0
2021-01-06 12:25:00,262.21,262.52,262.16,262.5,9143.0,245.2642,245.5542,245.2175,245.5355,9143.0
2021-01-06 12:30:00,262.51,262.73,262.49,262.63,5764.0,245.5448,245.7506,245.5261,245.6571,5764.0
2021-01-06 12:35:00,262.6,262.88,262.6,262.75,7438.0,245.629,245.8909,245.629,245.7693,7438.0
2021-01-06 12:40:00,262.77,262.89,262.65,262.81,6024.0,245.788,245.9003,245.6758,245.8255,6024.0
2021-01-06 12:45:00,262.81,262.92,262.58,262.87,11641.0,245.8255,245.9283,245.6103,245.8816,11641.0
2021-01-06 12:50:00,262.88,263.21,262.78,263.09,9833.0,245.8909,246.1996,245.7974,246.0874,9833.0
2021-01-06 12:55:00,263.09,263.14,262.87,262.97,12445.0,246.0874,246.1341,245.8816,245.9751,12445.0
2021-01-06 13:00:00,263.0,263.46,263.0,263.14,8533.0,246.0032,246.4334,246.0032,246.1341,8533.0
2021-01-06 13:05:00,263.02,263.1,262.73,262.89,16333.0,246.0219,246.0967,245.7506,245.9003,16333.0
2021-01-06 13:10:00,262.86,263.3,262.81,263.3,13695.0,245.8722,246.2838,245.8255,246.2838,13695.0
2021-01-06 13:15:00,263.26,263.59,262.92,263.1,7100.0,246.2464,246.555,245.9283,246.0967,7100.0
2021-01-06 13:20:00,262.94,263.02,262.54,262.54,8677.0,245.947,246.0219,245.5729,245.5729,8677.0
2021-01-06 13:25:00,262.56,262.56,262.32,262.41,8585.0,245.5916,245.5916,245.3671,245.4513,8585.0
2021-01-06 13:30:00,262.36,262.38,262.15,262.22,7430.0,245.4045,245.4232,245.2081,245.2736,7430.0
2021-01-06 13:35:00,262.26,262.69,262.19,262.69,10250.0,245.311,245.7132,245.2455,245.7132,10250.0
2021-01-06 13:40:00,262.74,263.14,262.72,263.08,12671.0,245.76,246.1341,245.7413,246.078,12671.0
2021-01-06 13:45:00,263.11,263.18,262.94,263.05,10868.0,246.1061,246.1715,245.947,246.0499,10868.0
2021-01-06 13:50:00,263.01,263.01,262.74,262.81,6252.0,246.0125,246.0125,245.76,245.8255,6252.0
2021-01-06 13:55:00,262.74,262.82,262.44,262.53,11557.0,245.76,245.8348,245.4794,245.5635,11557.0
2021-01-06 14:00:00,262.55,262.97,262.55,262.91,10033.0,245.5823,245.9751,245.5823,245.919,10033.0
2021-01-06 14:05:00,262.96,263.19,262.96,263.09,7879.0,245.9658,246.1809,245.9658,246.0874,7879.0
2021-01-06 14:10:00,263.13,263.38,262.99,263.21,8001.0,246.1248,246.3586,245.9938,246.1996,8001.0
2021-01-06 14:15:00,263.19,263.28,262.19,262.38,13611.0,246.1809,246.2651,245.2455,245.4232,13611.0
2021-01-06 14:20:00,262.53,262.7,262.07,262.07,10924.0,245.5635,245.7226,245.1333,245.1333,10924.0
2021-01-06 14:25:00,262.33,262.36,261.68,261.82,13663.0,245.3765,245.4045,244.7685,244.8994,13663.0
2021-01-06 14:30:00,261.88,262.74,261.87,262.31,12638.0,244.9556,245.76,244.9462,245.3578,12638.0
2021-01-06 14:35:00,262.31,262.51,261.5,261.74,12755.0,245.3578,245.5448,244.6001,244.8246,12755.0
2021-01-06 14:40:00,261.66,262.52,261.51,262.1,21616.0,244.7498,245.5542,244.6095,245.1613,21616.0
2021-01-06 14:45:00,262.1,262.25,260.88,260.95,15775.0,245.1613,245.3016,244.0202,244.0857,15775.0
2021-01-06 14:50:00,261.07,261.27,260.76,261.27,11914.0,244.1979,244.385,243.9079,244.385,11914.0
2021-01-06 14:55:00,261.18,261.57,261.07,261.46,19356.0,244.3008,244.6656,244.1979,244.5627,19356.0
2021-01-06 15:00:00,261.32,261.4,260.66,260.73,10635.0,244.4317,244.5066,243.8144,243.8799,10635.0
2021-01-06 15:05:00,260.87,261.19,260.73,261.05,9218.0,244.0108,244.3101,243.8799,244.1792,9218.0
2021-01-06 15:10:00,261.21,262.07,261.14,261.31,16296.0,244.3289,245.1333,244.2634,244.4224,16296.0
2021-01-06 15:15:00,261.5,261.51,261.16,261.37,10733.0,244.6001,244.6095,244.2821,244.4785,10733.0
2021-01-06 15:20:00,261.43,261.6,260.61,260.61,11221.0,244.5346,244.6936,243.7676,243.7676,11221.0
2021-01-06 15:25:00,260.52,261.46,260.2,261.1,11072.0,243.6834,244.5627,243.3841,244.226,11072.0
2021-01-06 15:30:00,261.13,261.57,260.77,261.35,17277.0,244.254,244.6656,243.9173,244.4598,17277.0
2021-01-06 15:35:00,261.31,261.47,260.79,260.84,24239.0,244.4224,244.5721,243.936,243.9828,24239.0
2021-01-06 15:40:00,260.73,261.26,260.7,261.23,21293.0,243.8799,244.3756,243.8518,244.3476,21293.0
2021-01-06 15:45:00,261.25,261.54,260.58,261.27,27067.0,244.3663,244.6375,243.7396,244.385,27067.0
2021-01-06 15:50:00,261.18,261.39,260.35,261.25,40206.0,244.3008,244.4972,243.5244,244.3663,40206.0
2021-01-06 15:55:00,261.31,261.31,260.45,260.86,83160.0,244.4224,244.4224,243.618,244.0015,83160.0
2021-01-07 09:30:00,260.36,262.99,260.34,262.14,73142.0,243.5338,245.9938,243.5151,245.1988,73142.0
2021-01-07 09:35:00,262.15,263.01,261.9,262.33,54183.0,245.2081,246.0125,244.9743,245.3765,54183.0
2021-01-07 09:40:00,262.25,262.96,261.89,262.3,22329.0,245.3016,245.9658,244.9649,245.3484,22329.0
2021-01-07 09:45:00,262.39,263.49,262.22,263.36,17742.0,245.4326,246.4615,245.2736,246.3399,17742.0
2021-01-07 09:50:00,263.35,263.47,262.71,262.71,21650.0,246.3306,246.4428,245.7319,245.7319,21650.0
2021-01-07 09:55:00,262.75,263.68,262.65,263.37,12650.0,245.7693,246.6392,245.6758,246.3493,12650.0
2021-01-07 10:00:00,263.39,264.07,263.13,263.87,14345.0,246.368,247.004,246.1248,246.8169,14345.0
2021-01-07 10:05:00,263.85,264.27,263.61,264.27,17696.0,246.7982,247.1911,246.5737,247.1911,17696.0
2021-01-07 10:10:00,264.3,264.63,264.01,264.25,22747.0,247.2192,247.5278,246.9479,247.1724,22747.0
2021-01-07 10:15:00,264.25,264.84,263.91,264.54,61391.0,247.1724,247.7243,246.8544,247.4436,61391.0
2021-01-07 10:20:00,264.45,264.86,264.45,264.63,11910.0,247.3595,247.743,247.3595,247.5278,11910.0
2021-01-07 10:25:00,264.67,264.92,264.08,264.25,21066.0,247.5652,247.7991,247.0134,247.1724,21066.0
2021-01-07 10:30:00,264.31,264.6,264.22,264.44,12554.0,247.2285,247.4998,247.1443,247.3501,12554.0
2021-01-07 10:35:00,264.32,264.32,263.75,263.75,15447.0,247.2379,247.2379,246.7047,246.7047,15447.0
2021-01-07 10:40:00,263.71,263.82,262.9,263.01,18586.0,246.6673,246.7702,245.9096,246.0125,18586.0
2021-01-07 10:45:00,263.09,263.5,263.07,263.43,29430.0,246.0874,246.4709,246.0686,246.4054,29430.0
2021-01-07 10:50:00,263.44,263.5,263.22,263.36,13780.0,246.4147,246.4709,246.209,246.3399,13780.0
2021-01-07 10:55:00,263.27,263.56,263.13,263.52,11761.0,246.2557,246.527,246.1248,246.4896,11761.0
2021-01-07 11:00:00,263.53,263.73,263.37,263.42,8050.0,246.4989,246.686,246.3493,246.396,8050.0
2021-01-07 11:05:00,263.49,263.65,263.37,263.58,4753.0,246.4615,246.6112,246.3493,246.5457,4753.0
2021-01-07 11:10:00,263.65,263.66,263.29,263.33,7195.0,246.6112,246.6205,246.2744,246.3118,7195.0
2021-01-07 11:15:00,263.42,263.46,263.27,263.4,6194.0,246.396,246.4334,246.2557,246.3773,6194.0
2021-01-07 11:20:00,263.44,263.67,263.27,263.34,14739.0,246.4147,246.6299,246.2557,246.3212,14739.0
2021-01-07 11:25:00,263.38,263.54,263.04,263.04,7226.0,246.3586,246.5083,246.0406,246.0406,7226.0
2021-01-07 11:30:00,263.12,263.41,263.04,263.04,8273.0,246.1154,246.3867,246.0406,246.0406,8273.0
2021-01-07 11:35:00,263.01,263.15,262.73,263.06,11983.0,246.0125,246.1435,245.7506,246.0593,11983.0
2021-01-07 11:40:00,263.02,263.17,262.95,263.1,4586.0,246.0219,246.1622,245.9564,246.0967,4586.0
2021-01-07 11:45:00,263.09,263.25,262.96,263.12,5661.0,246.0874,246.237,245.9658,246.1154,5661.0
2021-01-07 11:50:00,263.16,263.16,262.74,262.82,12524.0,246.1528,246.1528,245.76,245.8348,12524.0
2021-01-07 11:55:00,262.89,262.9,262.69,262.8,4391.0,245.9003,245.9096,245.7132,245.8161,4391.0
2021-01-07 12:00:00,262.79,263.05,262.7,262.76,6048.0,245.8067,246.0499,245.7226,245.7787,6048.0
2021-01-07 12:05:00,262.8,262.81,262.51,262.51,10161.0,245.8161,245.8255,245.5448,245.5448,10161.0
2021-01-07 12:10:00,262.55,262.62,262.09,262.14,9268.0,245.5823,245.6477,245.152,245.1988,9268.0
2021-01-07 12:15:00,262.39,262.43,261.81,261.9,12287.0,245.4326,245.47,244.8901,244.9743,12287.0
2021-01-07 12:20:00,261.95,262.42,261.95,262.41,11198.0,245.021,245.4607,245.021,245.4513,11198.0
2021-01-07 12:25:00,262.35,262.57,262.29,262.46,3870.0,245.3952,245.601,245.3391,245.4981,3870.0
2021-01-07 12:30:00,262.51,262.68,262.45,262.45,5085.0,245.5448,245.7039,245.4887,245.4887,5085.0
2021-01-07 12:35:00,262.38,262.54,262.14,262.26,6651.0,245.4232,245.5729,245.1988,245.311,6651.0
2021-01-07 12:40:00,262.29,262.29,262.06,262.11,3672.0,245.3391,245.3391,245.1239,245.1707,3672.0
2021-01-07 12:45:00,262.14,262.35,262.1,262.25,10436.0,245.1988,245.3952,245.1613,245.3016,10436.0
2021-01-07 12:50:00,262.3,263.0,262.28,263.0,13089.0,245.3484,246.0032,245.3297,246.0032,13089.0
2021-01-07 12:55:00,262.96,263.05,262.84,262.84,6519.0,245.9658,246.0499,245.8535,245.8535,6519.0
2021-01-07 13:00:00,262.91,263.46,262.9,263.38,7760.0,245.919,246.4334,245.9096,246.3586,7760.0
2021-01-07 13:05:00,263.4,263.41,263.13,263.21,8194.0,246.3773,246.3867,246.1248,246.1996,8194.0
2021-01-07 13:10:00,263.17,263.34,263.02,263.29,10928.0,246.1622,246.3212,246.0219,246.2744,10928.0
2021-01-07 13:15:00,263.29,263.61,263.29,263.37,7841.0,246.2744,246.5737,246.2744,246.3493,7841.0
2021-01-07 13:20:00,263.36,263.4,263.06,263.23,5698.0,246.3399,246.3773,246.0593,246.2183,5698.0
2021-01-07 13:25:00,263.17,263.32,263.09,263.25,8837.0,246.1622,246.3025,246.0874,246.237,8837.0
2021-01-07 13:30:00,263.26,263.65,263.26,263.55,10859.0,246.2464,246.6112,246.2464,246.5176,10859.0
2021-01-07 13:35:00,263.55,263.82,263.54,263.82,10086.0,246.5176,246.7702,246.5083,246.7702,10086.0
2021-01-07 13:40:00,263.75,263.8,263.64,263.66,8863.0,246.7047,246.7515,246.6018,246.6205,8863.0
2021-01-07 13:45:00,263.64,263.68,263.18,263.35,10398.0,246.6018,246.6392,246.1715,246.3306,10398.0
2021-01-07 13:50:00,263.34,263.53,263.34,263.45,6863.0,246.3212,246.4989,246.3212,246.4241,6863.0
2021-01-07 13:55:00,263.39,263.76,263.39,263.67,5602.0,246.368,246.7141,246.368,246.6299,5602.0
2021-01-07 14:00:00,263.71,263.84,263.56,263.83,12295.0,246.6673,246.7889,246.527,246.7795,12295.0
2021-01-07 14:05:00,263.83,264.0,263.75,263.92,14799.0,246.7795,246.9385,246.7047,246.8637,14799.0
2021-01-07 14:10:00,263.91,264.03,263.65,263.98,12804.0,246.8544,246.9666,246.6112,246.9198,12804.0
2021-01-07 14:15:00,263.95,264.11,263.88,263.97,14351.0,246.8918,247.0414,246.8263,246.9105,14351.0
2021-01-07 14:20:00,263.99,264.13,263.87,263.96,6806.0,246.9292,247.0601,246.8169,246.9011,6806.0
2021-01-07 14:25:00,263.91,264.1,263.63,263.84,26588.0,246.8544,247.0321,246.5925,246.7889,26588.0
2021-01-07 14:30:00,263.94,264.09,263.9,264.07,5419.0,246.8824,247.0227,246.845,247.004,5419.0
2021-01-07 14:35:00,264.06,264.32,264.04,264.28,9436.0,246.9947,247.2379,246.976,247.2004,9436.0
2021-01-07 14:40:00,264.28,264.48,264.24,264.29,11413.0,247.2004,247.3875,247.163,247.2098,11413.0
2021-01-07 14:45:00,264.29,264.39,264.2,264.25,8021.0,247.2098,247.3033,247.1256,247.1724,8021.0
2021-01-07 14:50:00,264.25,264.32,264.06,264.13,7977.0,247.1724,247.2379,246.9947,247.0601,7977.0
2021-01-07 14:55:00,264.08,264.34,264.06,264.34,6153.0,247.0134,247.2566,246.9947,247.2566,6153.0
2021-01-07 15:00:00,264.35,264.68,264.31,264.68,12623.0,247.2659,247.5746,247.2285,247.5746,12623.0
2021-01-07 15:05:00,264.74,264.74,264.28,264.32,5012.0,247.6307,247.6307,247.2004,247.2379,5012.0
2021-01-07 15:10:00,264.33,264.36,263.94,263.98,6306.0,247.2472,247.2753,246.8824,246.9198,6306.0
2021-01-07 15:15:00,264.09,264.22,263.98,264.08,3978.0,247.0227,247.1443,246.9198,247.0134,3978.0
2021-01-07 15:20:00,264.07,264.25,264.05,264.21,7075.0,247.004,247.1724,246.9853,247.135,7075.0
2021-01-07 15:25:00,264.18,264.29,263.95,263.95,8894.0,247.1069,247.2098,246.8918,246.8918,8894.0
2021-01-07 15:30:00,264.03,264.1,263.87,263.99,12669.0,246.9666,247.0321,246.8169,246.9292,12669.0
2021-01-07 15:35:00,264.0,264.25,264.0,264.16,12534.0,246.9385,247.1724,246.9385,247.0882,12534.0
2021-01-07 15:40:00,264.14,264.22,263.91,264.05,18883.0,247.0695,247.1443,246.8544,246.9853,18883.0
2021-01-07 15:45:00,264.02,264.05,263.57,263.64,35823.0,246.9573,246.9853,246.5363,246.6018,35823.0
2021-01-07 15:50:00,263.55,263.65,263.11,263.27,33887.0,246.5176,246.6112,246.1061,246.2557,33887.0
2021-01-07 15:55:00,263.26,263.34,262.87,263.32,78441.0,246.2464,246.3212,245.8816,246.3025,78441.0
2021-01-08 09:30:00,263.81,266.23,263.49,265.77,100231.0,246.7608,249.0244,246.4615,248.5942,100231.0
2021-01-08 09:35:00,266.22,266.53,265.55,265.86,38047.0,249.0151,249.305,248.3884,248.6783,38047.0
2021-01-08 09:40:00,265.84,266.1,265.39,265.7,23064.0,248.6596,248.9028,248.2387,248.5287,23064.0
2021-01-08 09:45:00,265.94,266.02,265.29,265.57,10902.0,248.7532,248.828,248.1452,248.4071,10902.0
2021-01-08 09:50:00,265.66,265.66,264.9,264.91,20184.0,248.4913,248.4913,247.7804,247.7897,20184.0
2021-01-08 09:55:00,264.89,265.68,264.88,265.56,10302.0,247.771,248.51,247.7617,248.3977,10302.0
2021-01-08 10:00:00,265.62,265.89,265.42,265.83,7684.0,248.4538,248.7064,248.2668,248.6503,7684.0
2021-01-08 10:05:00,265.79,265.81,265.41,265.81,9319.0,248.6129,248.6316,248.2574,248.6316,9319.0
2021-01-08 10:10:00,265.66,265.8,264.87,264.88,12775.0,248.4913,248.6222,247.7523,247.7617,12775.0
2021-01-08 10:15:00,264.96,265.07,264.79,264.82,9954.0,247.8365,247.9394,247.6775,247.7056,9954.0
2021-01-08 10:20:00,264.65,264.65,264.01,264.32,17335.0,247.5465,247.5465,246.9479,247.2379,17335.0
2021-01-08 10:25:00,264.26,264.44,263.31,263.34,12203.0,247.1817,247.3501,246.2931,246.3212,12203.0
2021-01-08 10:30:00,263.4,263.77,263.4,263.74,10024.0,246.3773,246.7234,246.3773,246.6953,10024.0
2021-01-08 10:35:00,263.76,264.2,263.6,263.68,64825.0,246.7141,247.1256,246.5644,246.6392,64825.0
2021-01-08 10:40:00,263.73,264.42,263.57,264.41,12619.0,246.686,247.3314,246.5363,247.322,12619.0
2021-01-08 10:45:00,264.42,264.59,264.19,264.49,6750.0,247.3314,247.4904,247.1163,247.3969,6750.0
2021-01-08 10:50:00,264.5,264.56,264.2,264.44,15595.0,247.4062,247.4624,247.1256,247.3501,15595.0
2021-01-08 10:55:00,264.48,264.67,264.4,264.64,7602.0,247.3875,247.5652,247.3127,247.5372,7602.0
2021-01-08 11:00:00,264.71,264.85,264.5,264.7,7047.0,247.6027,247.7336,247.4062,247.5933,7047.0
2021-01-08 11:05:00,264.67,264.69,264.09,264.18,19905.0,247.5652,247.584,247.0227,247.1069,19905.0
2021-01-08 11:10:00,264.24,264.3,263.82,263.85,7501.0,247.163,247.2192,246.7702,246.7982,7501.0
2021-01-08 11:15:00,263.79,263.84,263.4,263.45,10148.0,246.7421,246.7889,246.3773,246.4241,10148.0
2021-01-08 11:20:00,263.45,263.57,263.3,263.49,16455.0,246.4241,246.5363,246.2838,246.4615,16455.0
2021-01-08 11:25:00,263.48,263.68,263.37,263.61,14753.0,246.4522,246.6392,246.3493,246.5737,14753.0
2021-01-08 11:30:00,263.55,263.6,263.09,263.21,10815.0,246.5176,246.5644,246.0874,246.1996,10815.0
2021-01-08 11:35:00,263.25,263.29,263.06,263.06,7843.0,246.237,246.2744,246.0593,246.0593,7843.0
2021-01-08 11:40:00,263.11,263.2,262.92,263.02,13103.0,246.1061,246.1902,245.9283,246.0219,13103.0
2021-01-08 11:45:00,263.01,263.19,262.95,262.98,8173.0,246.0125,246.1809,245.9564,245.9845,8173.0
2021-01-08 11:50:00,262.97,263.16,262.86,263.16,5407.0,245.9751,246.1528,245.8722,246.1528,5407.0
2021-01-08 11:55:00,263.12,263.48,263.04,263.31,10313.0,246.1154,246.4522,246.0406,246.2931,10313.0
2021-01-08 12:00:00,263.38,263.45,263.08,263.11,4869.0,246.3586,246.4241,246.078,246.1061,4869.0
2021-01-08 12:05:00,263.05,263.6,263.05,263.6,5105.0,246.0499,246.5644,246.0499,246.5644,5105.0
2021-01-08 12:10:00,263.6,263.88,263.47,263.88,6066.0,246.5644,246.8263,246.4428,246.8263,6066.0
2021-01-08 12:15:00,263.91,263.97,263.86,263.93,3390.0,246.8544,246.9105,246.8076,246.8731,3390.0
2021-01-08 12:20:00,263.94,263.96,263.84,263.88,2650.0,246.8824,246.9011,246.7889,246.8263,2650.0
2021-01-08 12:25:00,263.85,263.94,263.78,263.83,4830.0,246.7982,246.8824,246.7328,246.7795,4830.0
2021-01-08 12:30:00,263.86,263.87,263.43,263.43,7061.0,246.8076,246.8169,246.4054,246.4054,7061.0
2021-01-08 12:35:00,263.44,263.59,263.42,263.43,5315.0,246.4147,246.555,246.396,246.4054,5315.0
2021-01-08 12:40:00,263.48,263.54,263.39,263.42,4481.0,246.4522,246.5083,246.368,246.396,4481.0
2021-01-08 12:45:00,263.38,263.42,262.88,262.94,3540.0,246.3586,246.396,245.8909,245.947,3540.0
2021-01-08 12:50:00,262.94,263.25,262.89,263.25,3437.0,245.947,246.237,245.9003,246.237,3437.0
2021-01-08 12:55:00,263.24,263.27,263.19,263.24,2202.0,246.2277,246.2557,246.1809,246.2277,2202.0
2021-01-08 13:00:00,263.28,263.37,262.87,263.11,7146.0,246.2651,246.3493,245.8816,246.1061,7146.0
2021-01-08 13:05:00,263.11,263.32,263.08,263.28,5219.0,246.1061,246.3025,246.078,246.2651,5219.0
2021-01-08 13:10:00,263.32,263.5,263.0,263.0,6118.0,246.3025,246.4709,246.0032,246.0032,6118.0
2021-01-08 13:15:00,263.04,263.04,262.47,262.58,3581.0,246.0406,246.0406,245.5074,245.6103,3581.0
2021-01-08 13:20:00,262.48,262.51,262.1,262.4,4016.0,245.5168,245.5448,245.1613,245.4419,4016.0
2021-01-08 13:25:00,262.39,262.75,262.39,262.75,5855.0,245.4326,245.7693,245.4326,245.7693,5855.0
2021-01-08 13:30:00,262.67,262.74,262.26,262.29,10223.0,245.6945,245.76,245.311,245.3391,10223.0
2021-01-08 13:35:00,262.33,262.47,261.64,262.04,12668.0,245.3765,245.5074,244.7311,245.1052,12668.0
2021-01-08 13:40:00,261.88,261.88,261.29,261.41,12796.0,244.9556,244.9556,244.4037,244.5159,12796.0
2021-01-08 13:45:00,261.6,261.88,261.5,261.63,9733.0,244.6936,244.9556,244.6001,244.7217,9733.0
2021-01-08 13:50:00,261.61,261.76,261.42,261.59,8729.0,244.703,244.8433,244.5253,244.6843,8729.0
2021-01-08 13:55:00,261.61,261.95,261.6,261.82,20254.0,244.703,245.021,244.6936,244.8994,20254.0
2021-01-08 14:00:00,261.78,262.38,261.76,262.26,11578.0,244.862,245.4232,244.8433,245.311,11578.0
2021-01-08 14:05:00,262.41,262.66,262.33,262.53,6505.0,245.4513,245.6851,245.3765,245.5635,6505.0
2021-01-08 14:10:00,262.51,262.84,262.51,262.62,5197.0,245.5448,245.8535,245.5448,245.6477,5197.0
2021-01-08 14:15:00,262.57,262.85,262.57,262.8,2899.0,245.601,245.8629,245.601,245.8161,2899.0
2021-01-08 14:20:00,262.79,262.98,262.49,262.62,10883.0,245.8067,245.9845,245.5261,245.6477,10883.0
2021-01-08 14:25:00,262.71,263.14,262.54,263.0,3166.0,245.7319,246.1341,245.5729,246.0032,3166.0
2021-01-08 14:30:00,263.1,263.19,262.93,263.04,7138.0,246.0967,246.1809,245.9377,246.0406,7138.0
2021-01-08 14:35:00,263.07,263.19,262.97,263.08,7001.0,246.0686,246.1809,245.9751,246.078,7001.0
2021-01-08 14:40:00,263.08,263.24,262.81,262.86,8657.0,246.078,246.2277,245.8255,245.8722,8657.0
2021-01-08 14:45:00,262.86,263.5,262.8,263.37,7860.0,245.8722,246.4709,245.8161,246.3493,7860.0
2021-01-08 14:50:00,263.39,263.5,263.1,263.26,24895.0,246.368,246.4709,246.0967,246.2464,24895.0
2021-01-08 14:55:00,263.26,263.47,263.0,263.4,18772.0,246.2464,246.4428,246.0032,246.3773,18772.0
2021-01-08 15:00:00,263.42,263.72,263.29,263.56,42661.0,246.396,246.6766,246.2744,246.527,42661.0
2021-01-08 15:05:00,263.54,263.54,263.23,263.48,38390.0,246.5083,246.5083,246.2183,246.4522,38390.0
2021-01-08 15:10:00,263.4,263.6,263.33,263.33,11863.0,246.3773,246.5644,246.3118,246.3118,11863.0
2021-01-08 15:15:00,263.39,263.5,263.2,263.37,11749.0,246.368,246.4709,246.1902,246.3493,11749.0
2021-01-08 15:20:00,263.33,263.39,263.03,263.05,14790.0,246.3118,246.368,246.0312,246.0499,14790.0
2021-01-08 15:25:00,263.08,263.13,262.85,262.88,20890.0,246.078,246.1248,245.8629,245.8909,20890.0
2021-01-08 15:30:00,262.83,263.3,262.66,263.28,19199.0,245.8442,246.2838,245.6851,246.2651,19199.0
2021-01-08 15:35:00,263.3,263.38,263.16,263.31,16107.0,246.2838,246.3586,246.1528,246.2931,16107.0
2021-01-08 15:40:00,263.38,263.4,263.2,263.29,24728.0,246.3586,246.3773,246.1902,246.2744,24728.0
2021-01-08 15:45:00,263.29,263.72,263.28,263.66,13545.0,246.2744,246.6766,246.2651,246.6205,13545.0
2021-01-08 15:50:00,263.71,263.99,263.71,263.93,32494.0,246.6673,246.9292,246.6673,246.8731,32494.0
2021-01-08 15:55:00,263.89,264.41,263.64,264.0,96914.0,246.8357,247.322,246.6018,246.9385,96914.0
2021-01-11 09:30:00,262.83,264.71,262.04,262.04,95998.0,245.8442,247.6027,245.1052,245.1052,95998.0
2021-01-11 09:35:00,262.12,263.09,261.27,263.09,13939.0,245.18,246.0874,244.385,246.0874,13939.0
2021-01-11 09:40:00,263.24,263.25,262.05,262.4,19609.0,246.2277,246.237,245.1146,245.4419,19609.0
2021-01-11 09:45:00,262.68,262.68,261.99,262.5,11596.0,245.7039,245.7039,245.0584,245.5355,11596.0
2021-01-11 09:50:00,262.37,262.63,261.72,261.86,12921.0,245.4139,245.6571,244.8059,244.9368,12921.0
2021-01-11 09:55:00,261.9,262.34,261.76,262.34,36593.0,244.9743,245.3858,244.8433,245.3858,36593.0
2021-01-11 10:00:00,262.1,262.47,262.03,262.19,9528.0,245.1613,245.5074,245.0959,245.2455,9528.0
2021-01-11 10:05:00,262.18,262.35,261.93,262.0,11966.0,245.2362,245.3952,245.0023,245.0678,11966.0
2021-01-11 10:10:00,261.97,262.16,261.84,261.93,33319.0,245.0397,245.2175,244.9181,245.0023,33319.0
2021-01-11 10:15:00,261.86,261.94,261.59,261.69,14278.0,244.9368,245.0117,244.6843,244.7778,14278.0
2021-01-11 10:20:00,261.79,261.88,261.61,261.88,7143.0,244.8714,244.9556,244.703,244.9556,7143.0
2021-01-11 10:25:00,261.82,262.63,261.71,262.49,10086.0,244.8994,245.6571,244.7965,245.5261,10086.0
2021-01-11 10:30:00,262.65,263.07,262.56,263.02,4837.0,245.6758,246.0686,245.5916,246.0219,4837.0
2021-01-11 10:35:00,262.99,263.24,262.85,263.18,6342.0,245.9938,246.2277,245.8629,246.1715,6342.0
2021-01-11 10:40:00,263.24,263.26,263.04,263.07,5694.0,246.2277,246.2464,246.0406,246.0686,5694.0
2021-01-11 10:45:00,262.98,262.99,262.58,262.92,5426.0,245.9845,245.9938,245.6103,245.9283,5426.0
2021-01-11 10:50:00,262.88,263.03,262.63,262.94,6769.0,245.8909,246.0312,245.6571,245.947,6769.0
2021-01-11 10:55:00,262.9,262.98,262.71,262.9,6074.0,245.9096,245.9845,245.7319,245.9096,6074.0
2021-01-11 11:00:00,262.93,263.03,262.7,262.76,3776.0,245.9377,246.0312,245.7226,245.7787,3776.0
2021-01-11 11:05:00,262.8,262.88,262.54,262.7,4133.0,245.8161,245.8909,245.5729,245.7226,4133.0
2021-01-11 11:10:00,262.62,262.63,262.24,262.54,5057.0,245.6477,245.6571,245.2923,245.5729,5057.0
2021-01-11 11:15:00,262.47,262.7,262.41,262.62,6679.0,245.5074,245.7226,245.4513,245.6477,6679.0
2021-01-11 11:20:00,262.7,262.95,262.62,262.88,5645.0,245.7226,245.9564,245.6477,245.8909,5645.0
2021-01-11 11:25:00,262.87,262.91,262.62,262.63,10299.0,245.8816,245.919,245.6477,245.6571,10299.0
2021-01-11 11:30:00,262.63,262.81,262.62,262.73,6425.0,245.6571,245.8255,245.6477,245.7506,6425.0
2021-01-11 11:35:00,262.76,262.8,262.74,262.75,1467.0,245.7787,245.8161,245.76,245.7693,1467.0
2021-01-11 11:40:00,262.8,262.92,262.68,262.68,4914.0,245.8161,245.9283,245.7039,245.7039,4914.0
2021-01-11 11:45:00,262.67,262.79,262.59,262.69,4804.0,245.6945,245.8067,245.6197,245.7132,4804.0
2021-01-11 11:50:00,262.68,262.83,262.61,262.62,8846.0,245.7039,245.8442,245.6384,245.6477,8846.0
2021-01-11 11:55:00,262.63,263.0,262.62,262.82,29380.0,245.6571,246.0032,245.6477,245.8348,29380.0
2021-01-11 12:00:00,262.87,262.9,262.67,262.78,8873.0,245.8816,245.9096,245.6945,245.7974,8873.0
2021-01-11 12:05:00,262.71,262.86,262.64,262.74,6535.0,245.7319,245.8722,245.6664,245.76,6535.0
2021-01-11 12:10:00,262.74,262.77,262.41,262.48,27319.0,245.76,245.788,245.4513,245.5168,27319.0
2021-01-11 12:15:00,262.52,262.53,262.3,262.36,3025.0,245.5542,245.5635,245.3484,245.4045,3025.0
2021-01-11 12:20:00,262.34,262.47,262.34,262.47,5060.0,245.3858,245.5074,245.3858,245.5074,5060.0
2021-01-11 12:25:00,262.43,262.69,262.39,262.69,1564.0,245.47,245.7132,245.4326,245.7132,1564.0
2021-01-11 12:30:00,262.74,262.81,262.59,262.62,10553.0,245.76,245.8255,245.6197,245.6477,10553.0
2021-01-11 12:35:00,262.53,262.59,262.53,262.53,2540.0,245.5635,245.6197,245.5635,245.5635,2540.0
2021-01-11 12:40:00,262.52,262.56,262.39,262.5,3805.0,245.5542,245.5916,245.4326,245.5355,3805.0
2021-01-11 12:45:00,262.5,262.6,262.47,262.51,4245.0,245.5355,245.629,245.5074,245.5448,4245.0
2021-01-11 12:50:00,262.52,262.56,262.35,262.42,8336.0,245.5542,245.5916,245.3952,245.4607,8336.0
2021-01-11 12:55:00,262.44,262.5,262.39,262.39,4280.0,245.4794,245.5355,245.4326,245.4326,4280.0
2021-01-11 13:00:00,262.43,262.53,262.39,262.51,3426.0,245.47,245.5635,245.4326,245.5448,3426.0
2021-01-11 13:05:00,262.53,262.54,262.4,262.5,7971.0,245.5635,245.5729,245.4419,245.5355,7971.0
2021-01-11 13:10:00,262.49,262.52,262.44,262.46,2736.0,245.5261,245.5542,245.4794,245.4981,2736.0
2021-01-11 13:15:00,262.49,262.58,262.42,262.43,6701.0,245.5261,245.6103,245.4607,245.47,6701.0
2021-01-11 13:20:00,262.42,262.56,262.29,262.5,3655.0,245.4607,245.5916,245.3391,245.5355,3655.0
2021-01-11 13:25:00,262.45,262.45,262.13,262.13,4900.0,245.4887,245.4887,245.1894,245.1894,4900.0
2021-01-11 13:30:00,262.15,262.29,262.12,262.22,6142.0,245.2081,245.3391,245.18,245.2736,6142.0
2021-01-11 13:35:00,262.23,262.23,262.11,262.19,2783.0,245.2829,245.2829,245.1707,245.2455,2783.0
2021-01-11 13:40:00,262.15,262.2,261.85,262.0,6043.0,245.2081,245.2549,244.9275,245.0678,6043.0
2021-01-11 13:45:00,262.0,262.0,261.56,261.56,6659.0,245.0678,245.0678,244.6562,244.6562,6659.0
2021-01-11 13:50:00,261.62,261.79,261.61,261.73,5165.0,244.7124,244.8714,244.703,244.8152,5165.0
2021-01-11 13:55:00,261.75,261.78,261.67,261.78,3289.0,244.834,244.862,244.7591,244.862,3289.0
2021-01-11 14:00:00,261.72,261.79,261.53,261.61,3930.0,244.8059,244.8714,244.6282,244.703,3930.0
2021-01-11 14:05:00,261.6,261.73,261.56,261.57,3879.0,244.6936,244.8152,244.6562,244.6656,3879.0
2021-01-11 14:10:00,261.63,261.67,261.45,261.46,6200.0,244.7217,244.7591,244.5533,244.5627,6200.0
2021-01-11 14:15:00,261.46,261.6,260.93,261.07,9346.0,244.5627,244.6936,244.0669,244.1979,9346.0
2021-01-11 14:20:00,261.23,261.23,260.98,261.11,6134.0,244.3476,244.3476,244.1137,244.2353,6134.0
2021-01-11 14:25:00,261.13,261.23,261.02,261.19,4121.0,244.254,244.3476,244.1511,244.3101,4121.0
2021-01-11 14:30:00,261.18,261.34,261.05,261.22,5890.0,244.3008,244.4505,244.1792,244.3382,5890.0
2021-01-11 14:35:00,261.26,261.36,261.19,261.32,5212.0,244.3756,244.4692,244.3101,244.4317,5212.0
2021-01-11 14:40:00,261.34,261.61,261.29,261.61,5214.0,244.4505,244.703,244.4037,244.703,5214.0
2021-01-11 14:45:00,261.56,261.67,261.46,261.58,6078.0,244.6562,244.7591,244.5627,244.6749,6078.0
2021-01-11 14:50:00,261.59,261.6,261.35,261.46,9642.0,244.6843,244.6936,244.4598,244.5627,9642.0
2021-01-11 14:55:00,261.48,261.75,261.42,261.68,10481.0,244.5814,244.834,244.5253,244.7685,10481.0
2021-01-11 15:00:00,261.69,261.79,261.55,261.76,7493.0,244.7778,244.8714,244.6469,244.8433,7493.0
2021-01-11 15:05:00,261.75,261.8,261.2,261.27,7536.0,244.834,244.8807,244.3195,244.385,7536.0
2021-01-11 15:10:00,261.26,261.32,261.02,261.02,7236.0,244.3756,244.4317,244.1511,244.1511,7236.0
2021-01-11 15:15:00,261.02,261.16,260.71,260.85,10511.0,244.1511,244.2821,243.8612,243.9921,10511.0
2021-01-11 15:20:00,260.86,260.9,260.64,260.69,9906.0,244.0015,244.0389,243.7957,243.8425,9906.0
2021-01-11 15:25:00,260.75,260.91,260.41,260.49,13098.0,243.8986,244.0482,243.5806,243.6554,13098.0
2021-01-11 15:30:00,260.49,260.76,260.49,260.54,17018.0,243.6554,243.9079,243.6554,243.7022,17018.0
2021-01-11 15:35:00,260.62,260.77,260.39,260.42,14421.0,243.777,243.9173,243.5618,243.5899,14421.0
2021-01-11 15:40:00,260.34,260.56,260.27,260.4,12803.0,243.5151,243.7209,243.4496,243.5712,12803.0
2021-01-11 15:45:00,260.41,260.92,260.36,260.87,20457.0,243.5806,244.0576,243.5338,244.0108,20457.0
2021-01-11 15:50:00,260.89,260.95,260.51,260.51,39288.0,244.0295,244.0857,243.6741,243.6741,39288.0
2021-01-11 15:55:00,260.45,260.69,260.34,260.35,75560.0,243.618,243.8425,243.5151,243.5244,75560.0
2021-01-12 09:30:00,260.12,261.22,259.33,259.33,71399.0,243.3093,244.3382,242.5704,242.5704,71399.0
2021-01-12 09:35:00,259.65,259.93,259.33,259.56,11570.0,242.8697,243.1316,242.5704,242.7855,11570.0
2021-01-12 09:40:00,259.62,259.62,258.39,258.67,14805.0,242.8416,242.8416,241.6911,241.953,14805.0
2021-01-12 09:45:00,258.85,259.08,258.58,258.74,8778.0,242.1214,242.3365,241.8688,242.0185,8778.0
2021-01-12 09:50:00,258.51,258.52,257.82,258.34,19045.0,241.8033,241.8127,241.1579,241.6443,19045.0
2021-01-12 09:55:00,258.56,258.7,258.09,258.14,9522.0,241.8501,241.9811,241.4105,241.4573,9522.0
2021-01-12 10:00:00,258.17,258.44,257.73,258.44,12163.0,241.4853,241.7379,241.0738,241.7379,12163.0
2021-01-12 10:05:00,258.34,258.78,258.26,258.78,12062.0,241.6443,242.0559,241.5695,242.0559,12062.0
2021-01-12 10:10:00,258.78,259.04,258.6,258.7,11346.0,242.0559,242.2991,241.8875,241.9811,11346.0
2021-01-12 10:15:00,258.68,259.14,258.55,259.06,11889.0,241.9624,242.3926,241.8408,242.3178,11889.0
2021-01-12 10:20:00,259.06,259.07,258.65,258.86,6869.0,242.3178,242.3272,241.9343,242.1307,6869.0
2021-01-12 10:25:00,258.78,259.08,258.71,258.76,13013.0,242.0559,242.3365,241.9904,242.0372,13013.0
2021-01-12 10:30:00,258.81,259.07,258.76,258.83,9612.0,242.084,242.3272,242.0372,242.1027,9612.0
2021-01-12 10:35:00,258.87,259.05,258.84,258.98,10095.0,242.1401,242.3084,242.112,242.243,10095.0
2021-01-12 10:40:00,259.01,259.02,258.7,258.7,13851.0,242.271,242.2804,241.9811,241.9811,13851.0
2021-01-12 10:45:00,258.75,259.02,258.57,258.96,19893.0,242.0278,242.2804,241.8595,242.2243,19893.0
2021-01-12 10:50:00,258.97,259.05,258.7,258.95,10475.0,242.2336,242.3084,241.9811,242.2149,10475.0
2021-01-12 10:55:00,258.93,259.04,258.82,258.96,11407.0,242.1962,242.2991,242.0933,242.2243,11407.0
2021-01-12 11:00:00,258.82,259.0,258.66,259.0,8343.0,242.0933,242.2617,241.9437,242.2617,8343.0
2021-01-12 11:05:00,259.0,259.58,259.0,259.4,10148.0,242.2617,242.8042,242.2617,242.6358,10148.0
2021-01-12 11:10:00,259.42,259.67,259.42,259.5,13704.0,242.6545,242.8884,242.6545,242.7294,13704.0
2021-01-12 11:15:00,259.54,259.55,258.77,258.79,19601.0,242.7668,242.7761,242.0465,242.0653,19601.0
2021-01-12 11:20:00,258.8,259.0,258.64,258.82,10928.0,242.0746,242.2617,241.9249,242.0933,10928.0
2021-01-12 11:25:00,258.66,258.78,258.52,258.53,10962.0,241.9437,242.0559,241.8127,241.8221,10962.0
2021-01-12 11:30:00,258.69,258.73,258.23,258.49,14833.0,241.9717,242.0091,241.5414,241.7846,14833.0
2021-01-12 11:35:00,258.41,258.5,258.27,258.27,7445.0,241.7098,241.794,241.5789,241.5789,7445.0
2021-01-12 11:40:00,258.3,258.32,257.81,257.89,12476.0,241.6069,241.6256,241.1486,241.2234,12476.0
2021-01-12 11:45:00,257.91,258.03,257.55,257.55,16500.0,241.2421,241.3544,240.9054,240.9054,16500.0
2021-01-12 11:50:00,257.55,257.56,257.13,257.43,9928.0,240.9054,240.9147,240.5125,240.7931,9928.0
2021-01-12 11:55:00,257.43,257.59,257.26,257.59,5629.0,240.7931,240.9428,240.6341,240.9428,5629.0
2021-01-12 12:00:00,257.59,257.59,257.14,257.3,9960.0,240.9428,240.9428,240.5219,240.6715,9960.0
2021-01-12 12:05:00,257.19,257.19,256.53,256.69,23748.0,240.5687,240.5687,239.9513,240.101,23748.0
2021-01-12 12:10:00,256.61,256.61,256.02,256.47,30242.0,240.0261,240.0261,239.4743,239.8952,30242.0
2021-01-12 12:15:00,256.44,256.72,256.25,256.62,5647.0,239.8671,240.129,239.6894,240.0355,5647.0
2021-01-12 12:20:00,256.55,256.61,256.2,256.3,5796.0,239.97,240.0261,239.6426,239.7362,5796.0
2021-01-12 12:25:00,256.3,256.81,256.22,256.79,10436.0,239.7362,240.2132,239.6613,240.1945,10436.0
2021-01-12 12:30:00,256.72,256.78,256.37,256.78,7252.0,240.129,240.1852,239.8016,240.1852,7252.0
2021-01-12 12:35:00,256.76,256.94,256.66,256.93,6441.0,240.1664,240.3348,240.0729,240.3255,6441.0
2021-01-12 12:40:00,256.93,257.13,256.68,257.13,4558.0,240.3255,240.5125,240.0916,240.5125,4558.0
2021-01-12 12:45:00,257.06,257.06,256.75,256.82,4897.0,240.4471,240.4471,240.1571,240.2226,4897.0
2021-01-12 12:50:00,256.82,257.14,256.82,256.98,7695.0,240.2226,240.5219,240.2226,240.3722,7695.0
2021-01-12 12:55:00,257.0,257.04,256.8,256.8,7369.0,240.3909,240.4283,240.2039,240.2039,7369.0
2021-01-12 13:00:00,256.89,257.23,256.75,257.18,4404.0,240.288,240.6061,240.1571,240.5593,4404.0
2021-01-12 13:05:00,257.22,257.47,257.16,257.38,5073.0,240.5967,240.8306,240.5406,240.7464,5073.0
2021-01-12 13:10:00,257.49,257.57,257.26,257.26,8621.0,240.8493,240.9241,240.6341,240.6341,8621.0
2021-01-12 13:15:00,257.28,257.41,257.1,257.32,12752.0,240.6528,240.7744,240.4845,240.6903,12752.0
2021-01-12 13:20:00,257.32,257.38,257.11,257.2,7110.0,240.6903,240.7464,240.4938,240.578,7110.0
2021-01-12 13:25:00,257.17,257.75,257.17,257.72,8127.0,240.5499,241.0925,240.5499,241.0644,8127.0
2021-01-12 13:30:00,257.69,258.32,257.66,258.26,8183.0,241.0363,241.6256,241.0083,241.5695,8183.0
2021-01-12 13:35:00,258.21,258.45,258.1,258.1,9843.0,241.5227,241.7472,241.4198,241.4198,9843.0
2021-01-12 13:40:00,258.1,258.13,258.0,258.01,5480.0,241.4198,241.4479,241.3263,241.3357,5480.0
2021-01-12 13:45:00,258.1,258.1,257.85,257.9,7218.0,241.4198,241.4198,241.186,241.2328,7218.0
2021-01-12 13:50:00,257.86,258.1,257.72,257.91,7689.0,241.1954,241.4198,241.0644,241.2421,7689.0
2021-01-12 13:55:00,257.96,258.15,257.93,258.0,8623.0,241.2889,241.4666,241.2608,241.3263,8623.0
2021-01-12 14:00:00,257.93,258.41,257.9,258.37,21240.0,241.2608,241.7098,241.2328,241.6724,21240.0
2021-01-12 14:05:00,258.36,258.47,258.22,258.31,12208.0,241.663,241.7659,241.5321,241.6163,12208.0
2021-01-12 14:10:00,258.36,258.4,257.93,258.0,12287.0,241.663,241.7005,241.2608,241.3263,12287.0
2021-01-12 14:15:00,257.95,258.13,257.95,257.96,4857.0,241.2795,241.4479,241.2795,241.2889,4857.0
2021-01-12 14:20:00,257.98,258.1,257.85,258.0,9407.0,241.3076,241.4198,241.186,241.3263,9407.0
2021-01-12 14:25:00,257.94,258.06,257.62,257.62,10037.0,241.2702,241.3824,240.9709,240.9709,10037.0
2021-01-12 14:30:00,257.62,258.08,257.62,257.9,11918.0,240.9709,241.4011,240.9709,241.2328,11918.0
2021-01-12 14:35:00,257.92,257.92,257.6,257.69,4109.0,241.2515,241.2515,240.9522,241.0363,4109.0
2021-01-12 14:40:00,257.69,257.73,257.41,257.52,7816.0,241.0363,241.0738,240.7744,240.8773,7816.0
2021-01-12 14:45:00,257.53,257.78,257.45,257.74,5397.0,240.8867,241.1205,240.8119,241.0831,5397.0
2021-01-12 14:50:00,257.73,257.8,257.53,257.57,5592.0,241.0738,241.1392,240.8867,240.9241,5592.0
2021-01-12 14:55:00,257.61,258.01,257.61,257.88,7816.0,240.9615,241.3357,240.9615,241.2141,7816.0
2021-01-12 15:00:00,257.98,258.03,257.82,257.91,9964.0,241.3076,241.3544,241.1579,241.2421,9964.0
2021-01-12 15:05:00,257.92,258.0,257.61,257.84,9963.0,241.2515,241.3263,240.9615,241.1766,9963.0
2021-01-12 15:10:00,257.82,258.0,257.64,257.73,6957.0,241.1579,241.3263,240.9896,241.0738,6957.0
2021-01-12 15:15:00,257.8,258.03,257.78,258.0,8924.0,241.1392,241.3544,241.1205,241.3263,8924.0
2021-01-12 15:20:00,257.99,258.16,257.9,257.9,9498.0,241.317,241.476,241.2328,241.2328,9498.0
2021-01-12 15:25:00,257.88,258.03,257.75,257.99,9229.0,241.2141,241.3544,241.0925,241.317,9229.0
2021-01-12 15:30:00,257.96,258.1,257.89,258.04,14657.0,241.2889,241.4198,241.2234,241.3637,14657.0
2021-01-12 15:35:00,258.03,258.1,257.69,257.77,19739.0,241.3544,241.4198,241.0363,241.1112,19739.0
2021-01-12 15:40:00,257.77,258.02,257.75,257.85,13166.0,241.1112,241.345,241.0925,241.186,13166.0
2021-01-12 15:45:00,257.85,258.2,257.8,258.15,33271.0,241.186,241.5134,241.1392,241.4666,33271.0
2021-01-12 15:50:00,258.2,258.49,258.01,258.37,35294.0,241.5134,241.7846,241.3357,241.6724,35294.0
2021-01-12 15:55:00,258.44,258.61,258.23,258.4,80866.0,241.7379,241.8969,241.5414,241.7005,80866.0
2021-01-13 09:30:00,256.45,258.09,256.45,258.09,44786.0,240.6976,242.2369,240.6976,242.2369,44786.0
2021-01-13 09:35:00,258.09,258.36,257.48,257.55,8853.0,242.2369,242.4903,241.6643,241.73,8853.0
2021-01-13 09:40:00,257.65,258.25,257.35,258.25,11610.0,241.8239,242.387,241.5423,242.387,11610.0
2021-01-13 09:45:00,258.14,258.48,257.66,257.66,14956.0,242.2838,242.6029,241.8333,241.8333,14956.0
2021-01-13 09:50:00,257.67,258.01,257.4,257.84,9690.0,241.8426,242.1618,241.5892,242.0022,9690.0
2021-01-13 09:55:00,257.73,257.9,257.46,257.71,5275.0,241.899,242.0585,241.6455,241.8802,5275.0
2021-01-13 10:00:00,257.78,258.0,257.37,257.47,11266.0,241.9459,242.1524,241.5611,241.6549,11266.0
2021-01-13 10:05:00,257.39,257.52,257.01,257.33,6749.0,241.5798,241.7019,241.2232,241.5235,6749.0
2021-01-13 10:10:00,257.51,257.7,257.2,257.39,13851.0,241.6925,241.8708,241.4015,241.5798,13851.0
2021-01-13 10:15:00,257.4,258.15,257.31,258.14,6367.0,241.5892,242.2932,241.5048,242.2838,6367.0
2021-01-13 10:20:00,257.99,258.12,257.67,258.12,5655.0,242.143,242.265,241.8426,242.265,5655.0
2021-01-13 10:25:00,258.0,258.31,257.91,258.21,9495.0,242.1524,242.4433,242.0679,242.3495,9495.0
2021-01-13 10:30:00,258.21,258.75,258.2,258.54,11348.0,242.3495,242.8563,242.3401,242.6592,11348.0
2021-01-13 10:35:00,258.5,258.57,258.31,258.35,9114.0,242.6217,242.6874,242.4433,242.4809,9114.0
2021-01-13 10:40:00,258.36,258.42,257.94,257.94,10601.0,242.4903,242.5466,242.0961,242.0961,10601.0
2021-01-13 10:45:00,257.91,258.14,257.84,258.12,16322.0,242.0679,242.2838,242.0022,242.265,16322.0
2021-01-13 10:50:00,258.16,258.54,258.16,258.46,8346.0,242.3026,242.6592,242.3026,242.5841,8346.0
2021-01-13 10:55:00,258.43,258.62,258.41,258.43,7857.0,242.556,242.7343,242.5372,242.556,7857.0
2021-01-13 11:00:00,258.44,258.7,258.25,258.3,11701.0,242.5654,242.8094,242.387,242.434,11701.0
2021-01-13 11:05:00,258.17,258.2,257.9,258.2,4443.0,242.3119,242.3401,242.0585,242.3401,4443.0
2021-01-13 11:10:00,258.12,258.22,257.91,258.09,9893.0,242.265,242.3589,242.0679,242.2369,9893.0
2021-01-13 11:15:00,258.04,258.25,258.03,258.13,5514.0,242.1899,242.387,242.1805,242.2744,5514.0
2021-01-13 11:20:00,258.07,258.39,258.07,258.14,7113.0,242.2181,242.5184,242.2181,242.2838,7113.0
2021-01-13 11:25:00,258.16,258.27,258.06,258.06,5636.0,242.3026,242.4058,242.2087,242.2087,5636.0
2021-01-13 11:30:00,258.03,258.3,257.98,258.19,4720.0,242.1805,242.434,242.1336,242.3307,4720.0
2021-01-13 11:35:00,258.29,258.42,258.21,258.33,6160.0,242.4246,242.5466,242.3495,242.4621,6160.0
2021-01-13 11:40:00,258.28,258.69,258.28,258.68,3890.0,242.4152,242.8,242.4152,242.7906,3890.0
2021-01-13 11:45:00,258.66,258.74,258.58,258.66,5512.0,242.7718,242.8469,242.6968,242.7718,5512.0
2021-01-13 11:50:00,258.68,258.68,258.4,258.45,6352.0,242.7906,242.7906,242.5278,242.5747,6352.0
2021-01-13 11:55:00,258.42,258.52,258.25,258.45,4718.0,242.5466,242.6404,242.387,242.5747,4718.0
2021-01-13 12:00:00,258.43,258.44,258.07,258.07,5851.0,242.556,242.5654,242.2181,242.2181,5851.0
2021-01-13 12:05:00,258.12,258.24,258.03,258.12,7315.0,242.265,242.3776,242.1805,242.265,7315.0
2021-01-13 12:10:00,258.11,258.3,258.07,258.27,2810.0,242.2556,242.434,242.2181,242.4058,2810.0
2021-01-13 12:15:00,258.4,258.6,258.25,258.37,5623.0,242.5278,242.7155,242.387,242.4997,5623.0
2021-01-13 12:20:00,258.39,258.46,258.32,258.4,4621.0,242.5184,242.5841,242.4527,242.5278,4621.0
2021-01-13 12:25:00,258.38,258.77,258.38,258.72,6009.0,242.509,242.8751,242.509,242.8282,6009.0
2021-01-13 12:30:00,258.79,258.8,258.59,258.62,6709.0,242.8939,242.9032,242.7061,242.7343,6709.0
2021-01-13 12:35:00,258.65,258.83,258.48,258.83,10492.0,242.7625,242.9314,242.6029,242.9314,10492.0
2021-01-13 12:40:00,258.85,258.88,258.71,258.74,6606.0,242.9502,242.9783,242.8188,242.8469,6606.0
2021-01-13 12:45:00,258.71,258.85,258.68,258.8,10911.0,242.8188,242.9502,242.7906,242.9032,10911.0
2021-01-13 12:50:00,258.82,259.05,258.77,258.96,12908.0,242.922,243.1379,242.8751,243.0534,12908.0
2021-01-13 12:55:00,258.98,259.09,258.76,258.87,3750.0,243.0722,243.1754,242.8657,242.9689,3750.0
2021-01-13 13:00:00,258.84,258.86,258.55,258.68,4679.0,242.9408,242.9596,242.6686,242.7906,4679.0
2021-01-13 13:05:00,258.69,258.7,258.44,258.55,4485.0,242.8,242.8094,242.5654,242.6686,4485.0
2021-01-13 13:10:00,258.55,258.77,258.52,258.77,5961.0,242.6686,242.8751,242.6404,242.8751,5961.0
2021-01-13 13:15:00,258.83,258.89,258.63,258.71,4745.0,242.9314,242.9877,242.7437,242.8188,4745.0
2021-01-13 13:20:00,258.69,258.69,258.53,258.61,4237.0,242.8,242.8,242.6498,242.7249,4237.0
2021-01-13 13:25:00,258.62,258.63,258.32,258.36,5070.0,242.7343,242.7437,242.4527,242.4903,5070.0
2021-01-13 13:30:00,258.32,258.45,258.3,258.41,6686.0,242.4527,242.5747,242.434,242.5372,6686.0
2021-01-13 13:35:00,258.43,258.43,258.29,258.38,5231.0,242.556,242.556,242.4246,242.509,5231.0
2021-01-13 13:40:00,258.32,258.35,258.24,258.31,2925.0,242.4527,242.4809,242.3776,242.4433,2925.0
2021-01-13 13:45:00,258.33,258.33,258.17,258.28,6016.0,242.4621,242.4621,242.3119,242.4152,6016.0
2021-01-13 13:50:00,258.27,258.36,258.14,258.14,5870.0,242.4058,242.4903,242.2838,242.2838,5870.0
2021-01-13 13:55:00,258.13,258.24,257.9,258.24,12941.0,242.2744,242.3776,242.0585,242.3776,12941.0
2021-01-13 14:00:00,258.31,258.68,258.11,258.49,9486.0,242.4433,242.7906,242.2556,242.6123,9486.0
2021-01-13 14:05:00,258.44,258.54,258.23,258.34,13202.0,242.5654,242.6592,242.3683,242.4715,13202.0
2021-01-13 14:10:00,258.32,258.54,258.2,258.54,8791.0,242.4527,242.6592,242.3401,242.6592,8791.0
2021-01-13 14:15:00,258.54,258.74,258.44,258.48,6257.0,242.6592,242.8469,242.5654,242.6029,6257.0
2021-01-13 14:20:00,258.43,258.51,258.33,258.5,6388.0,242.556,242.6311,242.4621,242.6217,6388.0
2021-01-13 14:25:00,258.55,258.55,258.39,258.43,4752.0,242.6686,242.6686,242.5184,242.556,4752.0
2021-01-13 14:30:00,258.46,258.6,258.4,258.45,9329.0,242.5841,242.7155,242.5278,242.5747,9329.0
2021-01-13 14:35:00,258.42,258.55,258.38,258.39,5116.0,242.5466,242.6686,242.509,242.5184,5116.0
2021-01-13 14:40:00,258.39,258.56,258.07,258.07,5280.0,242.5184,242.678,242.2181,242.2181,5280.0
2021-01-13 14:45:00,258.07,258.24,258.06,258.19,8310.0,242.2181,242.3776,242.2087,242.3307,8310.0
2021-01-13 14:50:00,258.26,258.26,258.07,258.21,6722.0,242.3964,242.3964,242.2181,242.3495,6722.0
2021-01-13 14:55:00,258.12,258.27,257.92,258.27,6791.0,242.265,242.4058,242.0773,242.4058,6791.0
2021-01-13 15:00:00,258.24,258.27,258.01,258.06,4569.0,242.3776,242.4058,242.1618,242.2087,4569.0
2021-01-13 15:05:00,258.01,258.01,257.63,257.78,9537.0,242.1618,242.1618,241.8051,241.9459,9537.0
2021-01-13 15:10:00,257.81,258.0,257.59,257.66,8396.0,241.9741,242.1524,241.7676,241.8333,8396.0
2021-01-13 15:15:00,257.68,257.68,257.46,257.54,7778.0,241.852,241.852,241.6455,241.7206,7778.0
2021-01-13 15:20:00,257.61,257.61,257.42,257.53,8450.0,241.7863,241.7863,241.608,241.7112,8450.0
2021-01-13 15:25:00,257.53,257.57,257.24,257.35,12205.0,241.7112,241.7488,241.4391,241.5423,12205.0
2021-01-13 15:30:00,257.37,257.79,257.29,257.73,19099.0,241.5611,241.9553,241.486,241.899,19099.0
2021-01-13 15:35:00,257.7,257.7,257.39,257.52,6845.0,241.8708,241.8708,241.5798,241.7019,6845.0
2021-01-13 15:40:00,257.54,257.77,257.54,257.66,11127.0,241.7206,241.9365,241.7206,241.8333,11127.0
2021-01-13 15:45:00,257.71,257.88,257.6,257.81,13038.0,241.8802,242.0398,241.7769,241.9741,13038.0
2021-01-13 15:50:00,257.96,257.96,257.49,257.56,19602.0,242.1148,242.1148,241.6737,241.7394,19602.0
2021-01-13 15:55:00,257.59,257.7,257.08,257.08,75598.0,241.7676,241.8708,241.2889,241.2889,75598.0
2021-01-14 09:30:00,257.25,257.25,255.22,255.46,73980.0,241.4484,241.4484,239.5431,239.7684,73980.0
2021-01-14 09:35:00,255.75,256.35,255.51,256.33,24708.0,240.0406,240.6037,239.8153,240.585,24708.0
2021-01-14 09:40:00,256.35,256.87,256.19,256.34,8985.0,240.6037,241.0918,240.4536,240.5943,8985.0
2021-01-14 09:45:00,256.24,256.68,255.95,256.34,13702.0,240.5005,240.9135,240.2283,240.5943,13702.0
2021-01-14 09:50:00,256.39,256.57,255.98,256.28,10004.0,240.6413,240.8102,240.2565,240.538,10004.0
2021-01-14 09:55:00,256.2,256.66,256.19,256.52,8105.0,240.4629,240.8947,240.4536,240.7633,8105.0
2021-01-14 10:00:00,256.47,256.47,256.15,256.27,9137.0,240.7164,240.7164,240.416,240.5286,9137.0
2021-01-14 10:05:00,256.27,256.49,255.67,255.97,15176.0,240.5286,240.7351,239.9655,240.2471,15176.0
2021-01-14 10:10:00,255.93,256.03,255.42,255.42,6951.0,240.2095,240.3034,239.7309,239.7309,6951.0
2021-01-14 10:15:00,255.39,255.84,255.27,255.79,8315.0,239.7027,240.1251,239.5901,240.0781,8315.0
2021-01-14 10:20:00,255.95,255.95,255.4,255.4,7701.0,240.2283,240.2283,239.7121,239.7121,7701.0
2021-01-14 10:25:00,255.47,255.66,255.38,255.57,6694.0,239.7778,239.9561,239.6933,239.8716,6694.0
2021-01-14 10:30:00,255.48,255.48,255.12,255.16,7396.0,239.7872,239.7872,239.4493,239.4868,7396.0
2021-01-14 10:35:00,255.19,255.6,255.04,255.5,12492.0,239.515,239.8998,239.3742,239.8059,12492.0
2021-01-14 10:40:00,255.49,255.7,255.44,255.58,5457.0,239.7966,239.9937,239.7496,239.881,5457.0
2021-01-14 10:45:00,255.58,255.66,255.46,255.58,5812.0,239.881,239.9561,239.7684,239.881,5812.0
2021-01-14 10:50:00,255.54,255.7,255.47,255.57,5265.0,239.8435,239.9937,239.7778,239.8716,5265.0
2021-01-14 10:55:00,255.51,255.61,255.27,255.28,8130.0,239.8153,239.9092,239.5901,239.5995,8130.0
2021-01-14 11:00:00,255.34,255.34,254.81,254.81,13197.0,239.6558,239.6558,239.1583,239.1583,13197.0
2021-01-14 11:05:00,254.82,255.31,254.81,255.09,7018.0,239.1677,239.6276,239.1583,239.4211,7018.0
2021-01-14 11:10:00,255.09,255.37,255.09,255.37,10886.0,239.4211,239.6839,239.4211,239.6839,10886.0
2021-01-14 11:15:00,255.42,255.49,255.26,255.43,3587.0,239.7309,239.7966,239.5807,239.7402,3587.0
2021-01-14 11:20:00,255.43,255.53,254.9,254.98,8732.0,239.7402,239.8341,239.2428,239.3179,8732.0
2021-01-14 11:25:00,255.09,255.24,255.06,255.17,4073.0,239.4211,239.5619,239.393,239.4962,4073.0
2021-01-14 11:30:00,255.13,255.28,254.97,254.97,9019.0,239.4587,239.5995,239.3085,239.3085,9019.0
2021-01-14 11:35:00,254.87,255.1,254.8,255.03,5771.0,239.2146,239.4305,239.1489,239.3648,5771.0
2021-01-14 11:40:00,255.07,255.12,254.86,255.02,2395.0,239.4024,239.4493,239.2053,239.3554,2395.0
2021-01-14 11:45:00,255.02,255.05,254.76,254.85,4602.0,239.3554,239.3836,239.1114,239.1959,4602.0
2021-01-14 11:50:00,254.79,254.99,254.79,254.97,3372.0,239.1396,239.3273,239.1396,239.3085,3372.0
2021-01-14 11:55:00,254.9,255.12,254.9,255.07,2704.0,239.2428,239.4493,239.2428,239.4024,2704.0
2021-01-14 12:00:00,254.96,255.07,254.94,255.01,1792.0,239.2991,239.4024,239.2803,239.346,1792.0
2021-01-14 12:05:00,255.04,255.11,254.96,254.96,3758.0,239.3742,239.4399,239.2991,239.2991,3758.0
2021-01-14 12:10:00,254.96,255.07,254.75,255.05,7110.0,239.2991,239.4024,239.102,239.3836,7110.0
2021-01-14 12:15:00,255.0,255.19,254.94,255.15,13000.0,239.3367,239.515,239.2803,239.4774,13000.0
2021-01-14 12:20:00,255.12,255.43,255.12,255.34,4595.0,239.4493,239.7402,239.4493,239.6558,4595.0
2021-01-14 12:25:00,255.39,255.4,255.24,255.29,4002.0,239.7027,239.7121,239.5619,239.6088,4002.0
2021-01-14 12:30:00,255.37,255.41,255.18,255.22,5213.0,239.6839,239.7215,239.5056,239.5431,5213.0
2021-01-14 12:35:00,255.22,255.22,254.99,255.04,3138.0,239.5431,239.5431,239.3273,239.3742,3138.0
2021-01-14 12:40:00,255.0,255.03,254.76,254.76,6560.0,239.3367,239.3648,239.1114,239.1114,6560.0
2021-01-14 12:45:00,254.84,254.94,254.51,254.94,10996.0,239.1865,239.2803,238.8768,239.2803,10996.0
2021-01-14 12:50:00,255.02,255.37,255.01,255.37,4294.0,239.3554,239.6839,239.346,239.6839,4294.0
2021-01-14 12:55:00,255.34,255.59,255.34,255.58,7652.0,239.6558,239.8904,239.6558,239.881,7652.0
2021-01-14 13:00:00,255.63,255.63,255.45,255.54,2498.0,239.928,239.928,239.759,239.8435,2498.0
2021-01-14 13:05:00,255.51,255.65,255.43,255.65,3999.0,239.8153,239.9467,239.7402,239.9467,3999.0
2021-01-14 13:10:00,255.62,255.64,255.53,255.53,7209.0,239.9186,239.9373,239.8341,239.8341,7209.0
2021-01-14 13:15:00,255.51,255.54,255.33,255.33,5723.0,239.8153,239.8435,239.6464,239.6464,5723.0
2021-01-14 13:20:00,255.3,255.54,255.13,255.29,7797.0,239.6182,239.8435,239.4587,239.6088,7797.0
2021-01-14 13:25:00,255.25,255.42,255.22,255.29,2162.0,239.5713,239.7309,239.5431,239.6088,2162.0
2021-01-14 13:30:00,255.37,255.45,255.2,255.45,7900.0,239.6839,239.759,239.5244,239.759,7900.0
2021-01-14 13:35:00,255.52,255.84,255.51,255.84,11225.0,239.8247,240.1251,239.8153,240.1251,11225.0
2021-01-14 13:40:00,255.83,256.25,255.83,255.92,23781.0,240.1157,240.5099,240.1157,240.2001,23781.0
2021-01-14 13:45:00,255.93,256.02,255.88,256.0,4129.0,240.2095,240.294,240.1626,240.2752,4129.0
2021-01-14 13:50:00,255.94,255.96,255.71,255.82,5733.0,240.2189,240.2377,240.003,240.1063,5733.0
2021-01-14 13:55:00,255.78,255.89,255.74,255.82,9415.0,240.0687,240.172,240.0312,240.1063,9415.0
2021-01-14 14:00:00,255.82,256.13,255.82,256.09,8711.0,240.1063,240.3972,240.1063,240.3597,8711.0
2021-01-14 14:05:00,256.09,256.32,256.09,256.22,8938.0,240.3597,240.5756,240.3597,240.4817,8938.0
2021-01-14 14:10:00,256.31,256.35,255.96,255.96,9956.0,240.5662,240.6037,240.2377,240.2377,9956.0
2021-01-14 14:15:00,255.97,256.09,255.66,255.68,6563.0,240.2471,240.3597,239.9561,239.9749,6563.0
2021-01-14 14:20:00,255.74,255.83,255.49,255.55,5116.0,240.0312,240.1157,239.7966,239.8529,5116.0
2021-01-14 14:25:00,255.55,255.55,255.3,255.4,5502.0,239.8529,239.8529,239.6182,239.7121,5502.0
2021-01-14 14:30:00,255.44,255.72,255.43,255.48,5279.0,239.7496,240.0124,239.7402,239.7872,5279.0
2021-01-14 14:35:00,255.5,255.64,255.49,255.59,6293.0,239.8059,239.9373,239.7966,239.8904,6293.0
2021-01-14 14:40:00,255.62,255.94,255.55,255.9,7832.0,239.9186,240.2189,239.8529,240.1814,7832.0
2021-01-14 14:45:00,255.9,256.08,255.82,256.01,13053.0,240.1814,240.3503,240.1063,240.2846,13053.0
2021-01-14 14:50:00,256.0,256.01,255.28,255.32,11448.0,240.2752,240.2846,239.5995,239.637,11448.0
2021-01-14 14:55:00,255.3,255.56,255.11,255.55,7969.0,239.6182,239.8623,239.4399,239.8529,7969.0
2021-01-14 15:00:00,255.58,255.58,255.37,255.46,7308.0,239.881,239.881,239.6839,239.7684,7308.0
2021-01-14 15:05:00,255.44,255.51,255.23,255.33,9699.0,239.7496,239.8153,239.5525,239.6464,9699.0
2021-01-14 15:10:00,255.31,255.31,254.91,255.08,10715.0,239.6276,239.6276,239.2522,239.4117,10715.0
2021-01-14 15:15:00,255.18,255.25,254.72,254.79,12186.0,239.5056,239.5713,239.0739,239.1396,12186.0
2021-01-14 15:20:00,254.79,255.27,254.79,255.02,13471.0,239.1396,239.5901,239.1396,239.3554,13471.0
2021-01-14 15:25:00,255.0,255.23,254.87,255.18,13971.0,239.3367,239.5525,239.2146,239.5056,13971.0
2021-01-14 15:30:00,255.18,255.35,255.04,255.17,19064.0,239.5056,239.6652,239.3742,239.4962,19064.0
2021-01-14 15:35:00,255.17,255.21,255.01,255.12,18336.0,239.4962,239.5338,239.346,239.4493,18336.0
2021-01-14 15:40:00,255.12,255.18,255.04,255.18,17086.0,239.4493,239.5056,239.3742,239.5056,17086.0
2021-01-14 15:45:00,255.19,255.5,255.01,255.14,22913.0,239.515,239.8059,239.346,239.4681,22913.0
2021-01-14 15:50:00,255.15,255.17,254.41,254.42,38259.0,239.4774,239.4962,238.7829,238.7923,38259.0
2021-01-14 15:55:00,254.44,255.07,254.12,255.06,151121.0,238.8111,239.4024,238.5107,239.393,151121.0
2021-01-15 09:30:00,253.62,255.97,253.62,254.48,238514.0,238.0414,240.2471,238.0414,238.8486,238514.0
2021-01-15 09:35:00,254.41,254.53,253.94,254.1,12203.0,238.7829,238.8955,238.3418,238.4919,12203.0
2021-01-15 09:40:00,254.07,254.79,254.07,254.57,6835.0,238.4638,239.1396,238.4638,238.9331,6835.0
2021-01-15 09:45:00,254.57,254.95,254.46,254.69,7007.0,238.9331,239.2897,238.8298,239.0457,7007.0
2021-01-15 09:50:00,254.69,254.99,254.12,254.32,10738.0,239.0457,239.3273,238.5107,238.6984,10738.0
2021-01-15 09:55:00,254.25,254.88,253.99,254.79,11297.0,238.6327,239.224,238.3887,239.1396,11297.0
2021-01-15 10:00:00,254.97,255.51,254.42,254.69,31603.0,239.3085,239.8153,238.7923,239.0457,31603.0
2021-01-15 10:05:00,254.51,254.51,253.7,253.78,18545.0,238.8768,238.8768,238.1165,238.1916,18545.0
2021-01-15 10:10:00,253.64,254.57,253.63,254.29,18901.0,238.0602,238.9331,238.0508,238.6703,18901.0
2021-01-15 10:15:00,254.21,254.45,253.86,253.92,10931.0,238.5952,238.8204,238.2667,238.323,10931.0
2021-01-15 10:20:00,254.02,254.11,253.62,253.65,9443.0,238.4169,238.5013,238.0414,238.0696,9443.0
2021-01-15 10:25:00,253.79,254.17,253.55,253.55,8889.0,238.201,238.5576,237.9757,237.9757,8889.0
2021-01-15 10:30:00,253.61,253.9,253.34,253.83,8326.0,238.032,238.3042,237.7786,238.2385,8326.0
2021-01-15 10:35:00,253.87,254.38,253.68,254.38,4482.0,238.2761,238.7547,238.0977,238.7547,4482.0
2021-01-15 10:40:00,254.38,254.49,254.18,254.42,6274.0,238.7547,238.858,238.567,238.7923,6274.0
2021-01-15 10:45:00,254.34,254.36,254.08,254.28,5748.0,238.7172,238.736,238.4732,238.6609,5748.0
2021-01-15 10:50:00,254.31,254.44,254.21,254.22,4627.0,238.689,238.8111,238.5952,238.6046,4627.0
2021-01-15 10:55:00,254.22,254.34,254.0,254.29,14180.0,238.6046,238.7172,238.3981,238.6703,14180.0
2021-01-15 11:00:00,254.29,254.44,253.95,254.26,13637.0,238.6703,238.8111,238.3512,238.6421,13637.0
2021-01-15 11:05:00,254.26,254.3,253.89,254.25,10106.0,238.6421,238.6797,238.2948,238.6327,10106.0
2021-01-15 11:10:00,254.26,254.63,253.95,254.57,8452.0,238.6421,238.9894,238.3512,238.9331,8452.0
2021-01-15 11:15:00,254.6,254.86,254.4,254.84,12654.0,238.9612,239.2053,238.7735,239.1865,12654.0
2021-01-15 11:20:00,254.87,254.92,254.67,254.76,17249.0,239.2146,239.2616,239.0269,239.1114,17249.0
2021-01-15 11:25:00,254.81,255.24,254.75,255.15,16574.0,239.1583,239.5619,239.102,239.4774,16574.0
2021-01-15 11:30:00,255.07,255.21,254.94,255.21,19906.0,239.4024,239.5338,239.2803,239.5338,19906.0
2021-01-15 11:35:00,255.24,255.29,254.95,255.08,11403.0,239.5619,239.6088,239.2897,239.4117,11403.0
2021-01-15 11:40:00,255.15,255.24,254.85,254.85,7771.0,239.4774,239.5619,239.1959,239.1959,7771.0
2021-01-15 11:45:00,254.9,254.93,254.6,254.61,10265.0,239.2428,239.271,238.9612,238.9706,10265.0
2021-01-15 11:50:00,254.75,254.75,254.38,254.42,8096.0,239.102,239.102,238.7547,238.7923,8096.0
2021-01-15 11:55:00,254.42,254.47,254.18,254.25,6668.0,238.7923,238.8392,238.567,238.6327,6668.0
2021-01-15 12:00:00,254.25,254.36,254.04,254.19,6347.0,238.6327,238.736,238.4356,238.5764,6347.0
2021-01-15 12:05:00,254.26,254.27,253.94,254.05,4711.0,238.6421,238.6515,238.3418,238.445,4711.0
2021-01-15 12:10:00,253.89,253.89,253.57,253.58,5439.0,238.2948,238.2948,237.9945,238.0039,5439.0
2021-01-15 12:15:00,253.51,253.88,253.51,253.69,3358.0,237.9382,238.2855,237.9382,238.1071,3358.0
2021-01-15 12:20:00,253.72,253.72,253.34,253.5,8073.0,238.1353,238.1353,237.7786,237.9288,8073.0
2021-01-15 12:25:00,253.56,253.59,253.3,253.3,4679.0,237.9851,238.0133,237.7411,237.7411,4679.0
2021-01-15 12:30:00,253.27,253.35,253.15,253.17,4366.0,237.7129,237.788,237.6003,237.6191,4366.0
2021-01-15 12:35:00,253.2,253.4,253.19,253.39,6014.0,237.6472,237.8349,237.6378,237.8255,6014.0
2021-01-15 12:40:00,253.37,254.08,253.37,253.9,4649.0,237.8068,238.4732,237.8068,238.3042,4649.0
2021-01-15 12:45:00,253.94,254.03,253.78,253.78,3785.0,238.3418,238.4262,238.1916,238.1916,3785.0
2021-01-15 12:50:00,253.85,254.05,253.62,253.91,4901.0,238.2573,238.445,238.0414,238.3136,4901.0
2021-01-15 12:55:00,253.86,253.94,253.84,253.94,2428.0,238.2667,238.3418,238.2479,238.3418,2428.0
2021-01-15 13:00:00,253.9,253.95,253.6,253.65,5014.0,238.3042,238.3512,238.0226,238.0696,5014.0
2021-01-15 13:05:00,253.72,254.12,253.71,254.03,3414.0,238.1353,238.5107,238.1259,238.4262,3414.0
2021-01-15 13:10:00,254.11,254.14,253.96,254.14,7604.0,238.5013,238.5295,238.3605,238.5295,7604.0
2021-01-15 13:15:00,254.12,254.44,254.12,254.28,7951.0,238.5107,238.8111,238.5107,238.6609,7951.0
2021-01-15 13:20:00,254.22,254.36,254.08,254.08,4762.0,238.6046,238.736,238.4732,238.4732,4762.0
2021-01-15 13:25:00,254.2,254.31,254.14,254.23,2009.0,238.5858,238.689,238.5295,238.614,2009.0
2021-01-15 13:30:00,254.17,254.21,254.01,254.11,8233.0,238.5576,238.5952,238.4075,238.5013,8233.0
2021-01-15 13:35:00,254.05,254.34,253.99,254.18,7996.0,238.445,238.7172,238.3887,238.567,7996.0
2021-01-15 13:40:00,254.2,254.27,254.05,254.16,10013.0,238.5858,238.6515,238.445,238.5483,10013.0
2021-01-15 13:45:00,254.14,254.25,254.11,254.11,5003.0,238.5295,238.6327,238.5013,238.5013,5003.0
2021-01-15 13:50:00,254.06,254.19,253.93,254.05,5393.0,238.4544,238.5764,238.3324,238.445,5393.0
2021-01-15 13:55:00,254.0,254.12,253.93,254.02,5166.0,238.3981,238.5107,238.3324,238.4169,5166.0
2021-01-15 14:00:00,254.03,254.21,254.03,254.08,5026.0,238.4262,238.5952,238.4262,238.4732,5026.0
2021-01-15 14:05:00,254.08,254.13,253.77,253.8,5318.0,238.4732,238.5201,238.1822,238.2104,5318.0
2021-01-15 14:10:00,253.83,253.89,253.71,253.75,3576.0,238.2385,238.2948,238.1259,238.1634,3576.0
2021-01-15 14:15:00,253.79,254.07,253.78,253.82,4749.0,238.201,238.4638,238.1916,238.2291,4749.0
2021-01-15 14:20:00,253.75,254.0,253.69,253.91,3309.0,238.1634,238.3981,238.1071,238.3136,3309.0
2021-01-15 14:25:00,253.97,253.97,253.67,253.9,3487.0,238.3699,238.3699,238.0883,238.3042,3487.0
2021-01-15 14:30:00,253.94,254.1,253.93,254.06,3583.0,238.3418,238.4919,238.3324,238.4544,3583.0
2021-01-15 14:35:00,254.08,254.27,254.08,254.26,5246.0,238.4732,238.6515,238.4732,238.6421,5246.0
2021-01-15 14:40:00,254.22,254.4,254.09,254.33,12588.0,238.6046,238.7735,238.4826,238.7078,12588.0
2021-01-15 14:45:00,254.36,254.66,254.35,254.59,9062.0,238.736,239.0175,238.7266,238.9518,9062.0
2021-01-15 14:50:00,254.52,254.57,254.25,254.35,7310.0,238.8861,238.9331,238.6327,238.7266,7310.0
2021-01-15 14:55:00,254.28,254.28,254.0,254.0,5533.0,238.6609,238.6609,238.3981,238.3981,5533.0
2021-01-15 15:00:00,254.07,254.24,253.99,254.09,6340.0,238.4638,238.6233,238.3887,238.4826,6340.0
2021-01-15 15:05:00,254.02,254.09,253.8,253.93,1863.0,238.4169,238.4826,238.2104,238.3324,1863.0
2021-01-15 15:10:00,253.93,254.74,253.93,254.59,16486.0,238.3324,239.0926,238.3324,238.9518,16486.0
2021-01-15 15:15:00,254.66,254.81,254.55,254.55,4756.0,239.0175,239.1583,238.9143,238.9143,4756.0
2021-01-15 15:20:00,254.51,254.54,254.23,254.46,6304.0,238.8768,238.9049,238.614,238.8298,6304.0
2021-01-15 15:25:00,254.49,254.5,254.09,254.1,3217.0,238.858,238.8674,238.4826,238.4919,3217.0
2021-01-15 15:30:00,254.13,254.31,253.96,254.15,17626.0,238.5201,238.689,238.3605,238.5389,17626.0
2021-01-15 15:35:00,254.19,254.26,253.91,253.95,23360.0,238.5764,238.6421,238.3136,238.3512,23360.0
2021-01-15 15:40:00,253.95,254.42,253.52,253.52,21666.0,238.3512,238.7923,237.9476,237.9476,21666.0
2021-01-15 15:45:00,253.6,253.72,253.39,253.67,30346.0,238.0226,238.1353,237.8255,238.0883,30346.0
2021-01-15 15:50:00,253.59,253.95,253.41,253.5,36849.0,238.0133,238.3512,237.8443,237.9288,36849.0
2021-01-15 15:55:00,253.42,253.82,253.03,253.64,81386.0,237.8537,238.2291,237.4877,238.0602,81386.0
2021-01-19 09:30:00,254.41,256.0,254.11,255.29,101546.0,238.7829,240.2752,238.5013,239.6088,101546.0
2021-01-19 09:35:00,255.18,255.35,254.74,254.77,12314.0,239.5056,239.6652,239.0926,239.1208,12314.0
2021-01-19 09:40:00,254.87,254.87,254.21,254.31,14195.0,239.2146,239.2146,238.5952,238.689,14195.0
2021-01-19 09:45:00,254.34,254.49,253.86,254.1,15257.0,238.7172,238.858,238.2667,238.4919,15257.0
2021-01-19 09:50:00,254.12,254.35,253.94,254.06,17428.0,238.5107,238.7266,238.3418,238.4544,17428.0
2021-01-19 09:55:00,254.06,255.0,253.75,255.0,27053.0,238.4544,239.3367,238.1634,239.3367,27053.0
2021-01-19 10:00:00,255.07,255.63,255.06,255.58,18246.0,239.4024,239.928,239.393,239.881,18246.0
2021-01-19 10:05:00,255.7,256.0,255.61,255.68,26996.0,239.9937,240.2752,239.9092,239.9749,26996.0
2021-01-19 10:10:00,255.81,256.44,255.65,256.31,14993.0,240.0969,240.6882,239.9467,240.5662,14993.0
2021-01-19 10:15:00,256.31,256.81,256.18,256.63,11464.0,240.5662,241.0355,240.4442,240.8665,11464.0
2021-01-19 10:20:00,256.55,257.1,256.42,256.6,11627.0,240.7914,241.3077,240.6694,240.8384,11627.0
2021-01-19 10:25:00,256.6,257.06,256.6,256.98,9117.0,240.8384,241.2701,240.8384,241.195,9117.0
2021-01-19 10:30:00,257.21,257.3,256.98,257.1,7812.0,241.4109,241.4954,241.195,241.3077,7812.0
2021-01-19 10:35:00,256.97,257.19,256.89,256.97,9319.0,241.1856,241.3921,241.1106,241.1856,9319.0
2021-01-19 10:40:00,256.94,257.17,256.88,257.13,21527.0,241.1575,241.3734,241.1012,241.3358,21527.0
2021-01-19 10:45:00,257.15,257.15,256.85,256.86,14635.0,241.3546,241.3546,241.073,241.0824,14635.0
2021-01-19 10:50:00,256.9,257.04,256.66,256.82,14304.0,241.1199,241.2513,240.8947,241.0449,14304.0
2021-01-19 10:55:00,256.82,256.83,256.4,256.42,9005.0,241.0449,241.0542,240.6507,240.6694,9005.0
2021-01-19 11:00:00,256.42,256.5,256.12,256.18,7950.0,240.6694,240.7445,240.3879,240.4442,7950.0
2021-01-19 11:05:00,256.19,256.19,255.6,255.77,13314.0,240.4536,240.4536,239.8998,240.0594,13314.0
2021-01-19 11:10:00,255.81,255.86,255.37,255.37,7863.0,240.0969,240.1438,239.6839,239.6839,7863.0
2021-01-19 11:15:00,255.25,255.25,254.81,255.2,10960.0,239.5713,239.5713,239.1583,239.5244,10960.0
2021-01-19 11:20:00,255.25,255.6,255.17,255.35,9595.0,239.5713,239.8998,239.4962,239.6652,9595.0
2021-01-19 11:25:00,255.4,255.51,255.1,255.26,7301.0,239.7121,239.8153,239.4305,239.5807,7301.0
2021-01-19 11:30:00,255.23,255.34,255.11,255.23,5825.0,239.5525,239.6558,239.4399,239.5525,5825.0
2021-01-19 11:35:00,255.23,255.43,255.0,255.39,9940.0,239.5525,239.7402,239.3367,239.7027,9940.0
2021-01-19 11:40:00,255.38,255.53,255.29,255.41,7101.0,239.6933,239.8341,239.6088,239.7215,7101.0
2021-01-19 11:45:00,255.44,255.76,255.39,255.76,8926.0,239.7496,240.05,239.7027,240.05,8926.0
2021-01-19 11:50:00,255.8,255.89,255.76,255.85,7898.0,240.0875,240.172,240.05,240.1344,7898.0
2021-01-19 11:55:00,255.81,255.88,255.6,255.6,6930.0,240.0969,240.1626,239.8998,239.8998,6930.0
2021-01-19 12:00:00,255.65,255.89,255.48,255.63,9709.0,239.9467,240.172,239.7872,239.928,9709.0
2021-01-19 12:05:00,255.59,255.65,255.55,255.63,10876.0,239.8904,239.9467,239.8529,239.928,10876.0
2021-01-19 12:10:00,255.64,255.74,255.59,255.73,6049.0,239.9373,240.0312,239.8904,240.0218,6049.0
2021-01-19 12:15:00,255.79,255.97,255.67,255.74,8184.0,240.0781,240.2471,239.9655,240.0312,8184.0
2021-01-19 12:20:00,255.76,255.79,255.65,255.72,7363.0,240.05,240.0781,239.9467,240.0124,7363.0
2021-01-19 12:25:00,255.67,255.69,255.37,255.43,6492.0,239.9655,239.9843,239.6839,239.7402,6492.0
2021-01-19 12:30:00,255.47,255.61,255.33,255.34,6783.0,239.7778,239.9092,239.6464,239.6558,6783.0
2021-01-19 12:35:00,255.35,255.6,255.35,255.48,4638.0,239.6652,239.8998,239.6652,239.7872,4638.0
2021-01-19 12:40:00,255.53,256.0,255.47,256.0,7147.0,239.8341,240.2752,239.7778,240.2752,7147.0
2021-01-19 12:45:00,256.05,256.12,255.85,255.85,8760.0,240.3222,240.3879,240.1344,240.1344,8760.0
2021-01-19 12:50:00,255.85,255.9,255.73,255.73,6606.0,240.1344,240.1814,240.0218,240.0218,6606.0
2021-01-19 12:55:00,255.75,255.8,255.62,255.65,11451.0,240.0406,240.0875,239.9186,239.9467,11451.0
2021-01-19 13:00:00,255.62,255.74,255.51,255.74,5049.0,239.9186,240.0312,239.8153,240.0312,5049.0
2021-01-19 13:05:00,255.69,255.93,255.68,255.84,2952.0,239.9843,240.2095,239.9749,240.1251,2952.0
2021-01-19 13:10:00,255.82,255.94,255.78,255.82,5593.0,240.1063,240.2189,240.0687,240.1063,5593.0
2021-01-19 13:15:00,255.84,255.97,255.76,255.8,5810.0,240.1251,240.2471,240.05,240.0875,5810.0
2021-01-19 13:20:00,255.74,256.07,255.74,256.07,5110.0,240.0312,240.3409,240.0312,240.3409,5110.0
2021-01-19 13:25:00,256.1,256.12,255.93,255.93,5433.0,240.3691,240.3879,240.2095,240.2095,5433.0
2021-01-19 13:30:00,255.91,256.09,255.9,256.08,4747.0,240.1908,240.3597,240.1814,240.3503,4747.0
2021-01-19 13:35:00,256.07,256.33,256.05,256.22,5923.0,240.3409,240.585,240.3222,240.4817,5923.0
2021-01-19 13:40:00,256.16,256.32,256.1,256.32,5017.0,240.4254,240.5756,240.3691,240.5756,5017.0
2021-01-19 13:45:00,256.29,256.44,256.29,256.44,4186.0,240.5474,240.6882,240.5474,240.6882,4186.0
2021-01-19 13:50:00,256.39,256.44,256.31,256.38,4870.0,240.6413,240.6882,240.5662,240.6319,4870.0
2021-01-19 13:55:00,256.37,256.54,256.37,256.51,6059.0,240.6225,240.7821,240.6225,240.7539,6059.0
2021-01-19 14:00:00,256.46,256.54,256.38,256.38,8308.0,240.707,240.7821,240.6319,240.6319,8308.0
2021-01-19 14:05:00,256.42,256.53,256.4,256.5,5273.0,240.6694,240.7727,240.6507,240.7445,5273.0
2021-01-19 14:10:00,256.5,256.5,256.34,256.48,5045.0,240.7445,240.7445,240.5943,240.7257,5045.0
2021-01-19 14:15:00,256.46,256.46,256.11,256.13,7391.0,240.707,240.707,240.3785,240.3972,7391.0
2021-01-19 14:20:00,256.12,256.14,255.97,256.02,2940.0,240.3879,240.4066,240.2471,240.294,2940.0
2021-01-19 14:25:00,256.03,256.09,255.9,256.08,4239.0,240.3034,240.3597,240.1814,240.3503,4239.0
2021-01-19 14:30:00,256.12,256.23,255.89,255.96,8913.0,240.3879,240.4911,240.172,240.2377,8913.0
2021-01-19 14:35:00,255.97,256.02,255.78,255.78,6566.0,240.2471,240.294,240.0687,240.0687,6566.0
2021-01-19 14:40:00,255.79,255.88,255.72,255.72,6313.0,240.0781,240.1626,240.0124,240.0124,6313.0
2021-01-19 14:45:00,255.75,255.93,255.75,255.93,2706.0,240.0406,240.2095,240.0406,240.2095,2706.0
2021-01-19 14:50:00,255.97,256.06,255.94,256.01,6409.0,240.2471,240.3315,240.2189,240.2846,6409.0
2021-01-19 14:55:00,256.03,256.08,255.92,255.92,6800.0,240.3034,240.3503,240.2001,240.2001,6800.0
2021-01-19 15:00:00,256.0,256.07,255.95,256.07,6378.0,240.2752,240.3409,240.2283,240.3409,6378.0
2021-01-19 15:05:00,256.08,256.15,255.99,256.15,4831.0,240.3503,240.416,240.2658,240.416,4831.0
2021-01-19 15:10:00,256.21,256.32,256.06,256.26,9140.0,240.4723,240.5756,240.3315,240.5193,9140.0
2021-01-19 15:15:00,256.24,256.26,256.09,256.26,5546.0,240.5005,240.5193,240.3597,240.5193,5546.0
2021-01-19 15:20:00,256.22,256.27,256.07,256.07,8665.0,240.4817,240.5286,240.3409,240.3409,8665.0
2021-01-19 15:25:00,256.06,256.22,256.06,256.13,5276.0,240.3315,240.4817,240.3315,240.3972,5276.0
2021-01-19 15:30:00,256.16,256.18,256.03,256.14,7421.0,240.4254,240.4442,240.3034,240.4066,7421.0
2021-01-19 15:35:00,256.13,256.23,256.0,256.04,12198.0,240.3972,240.4911,240.2752,240.3128,12198.0
2021-01-19 15:40:00,256.03,256.17,255.99,256.03,13793.0,240.3034,240.4348,240.2658,240.3034,13793.0
2021-01-19 15:45:00,256.05,256.05,255.91,255.93,18444.0,240.3222,240.3222,240.1908,240.2095,18444.0
2021-01-19 15:50:00,255.95,256.2,255.93,255.97,34001.0,240.2283,240.4629,240.2095,240.2471,34001.0
2021-01-19 15:55:00,256.04,256.09,255.71,255.89,76480.0,240.3128,240.3597,240.003,240.172,76480.0
2021-01-20 09:30:00,257.99,258.04,257.0,257.96,95783.0,242.143,242.1899,241.2138,242.1148,95783.0
2021-01-20 09:35:00,258.02,258.2,257.43,257.55,13711.0,242.1712,242.3401,241.6174,241.73,13711.0
2021-01-20 09:40:00,257.56,258.6,257.35,258.6,30274.0,241.7394,242.7155,241.5423,242.7155,30274.0
2021-01-20 09:45:00,258.44,258.79,258.21,258.54,14833.0,242.5654,242.8939,242.3495,242.6592,14833.0
2021-01-20 09:50:00,258.64,258.64,258.2,258.34,9632.0,242.7531,242.7531,242.3401,242.4715,9632.0
2021-01-20 09:55:00,258.39,258.4,258.02,258.15,6630.0,242.5184,242.5278,242.1712,242.2932,6630.0
2021-01-20 10:00:00,258.2,258.61,258.07,258.61,12991.0,242.3401,242.7249,242.2181,242.7249,12991.0
2021-01-20 10:05:00,258.59,258.8,258.29,258.3,11432.0,242.7061,242.9032,242.4246,242.434,11432.0
2021-01-20 10:10:00,258.35,258.4,257.95,258.09,9355.0,242.4809,242.5278,242.1055,242.2369,9355.0
2021-01-20 10:15:00,258.19,258.52,257.99,258.28,9912.0,242.3307,242.6404,242.143,242.4152,9912.0
2021-01-20 10:20:00,258.18,258.52,258.17,258.26,9207.0,242.3213,242.6404,242.3119,242.3964,9207.0
2021-01-20 10:25:00,258.2,258.2,257.48,257.49,18654.0,242.3401,242.3401,241.6643,241.6737,18654.0
2021-01-20 10:30:00,257.43,258.11,257.43,258.11,7867.0,241.6174,242.2556,241.6174,242.2556,7867.0
2021-01-20 10:35:00,258.13,258.32,257.99,258.32,10480.0,242.2744,242.4527,242.143,242.4527,10480.0
2021-01-20 10:40:00,258.39,258.75,258.39,258.63,31972.0,242.5184,242.8563,242.5184,242.7437,31972.0
2021-01-20 10:45:00,258.71,259.12,258.67,259.12,12794.0,242.8188,243.2036,242.7812,243.2036,12794.0
2021-01-20 10:50:00,259.09,259.66,259.08,259.42,14622.0,243.1754,243.7104,243.166,243.4852,14622.0
2021-01-20 10:55:00,259.44,259.5,258.72,258.82,8888.0,243.5039,243.5602,242.8282,242.922,8888.0
2021-01-20 11:00:00,258.82,259.31,258.75,259.28,20845.0,242.922,243.3819,242.8563,243.3538,20845.0
2021-01-20 11:05:00,259.24,259.54,259.14,259.39,16099.0,243.3162,243.5978,243.2224,243.457,16099.0
2021-01-20 11:10:00,259.41,259.72,259.15,259.72,8476.0,243.4758,243.7667,243.2317,243.7667,8476.0
2021-01-20 11:15:00,259.66,260.0,259.54,259.77,29843.0,243.7104,244.0295,243.5978,243.8137,29843.0
2021-01-20 11:20:00,259.8,260.04,259.52,259.66,38216.0,243.8418,244.0671,243.579,243.7104,38216.0
2021-01-20 11:25:00,259.45,259.84,259.31,259.63,25117.0,243.5133,243.8794,243.3819,243.6823,25117.0
2021-01-20 11:30:00,259.64,259.83,259.58,259.82,17749.0,243.6916,243.87,243.6353,243.8606,17749.0
2021-01-20 11:35:00,259.88,259.9,259.66,259.77,6690.0,243.9169,243.9357,243.7104,243.8137,6690.0
2021-01-20 11:40:00,259.76,259.96,259.75,259.92,17542.0,243.8043,243.992,243.7949,243.9544,17542.0
2021-01-20 11:45:00,259.92,260.09,259.49,259.49,20196.0,243.9544,244.114,243.5509,243.5509,20196.0
2021-01-20 11:50:00,259.49,259.83,259.44,259.74,6137.0,243.5509,243.87,243.5039,243.7855,6137.0
2021-01-20 11:55:00,259.79,260.2,259.7,260.08,11649.0,243.8324,244.2172,243.748,244.1046,11649.0
2021-01-20 12:00:00,260.08,260.41,260.05,260.35,8706.0,244.1046,244.4143,244.0765,244.358,8706.0
2021-01-20 12:05:00,260.32,260.43,260.16,260.16,7223.0,244.3299,244.4331,244.1797,244.1797,7223.0
2021-01-20 12:10:00,260.22,260.28,259.93,259.93,5261.0,244.236,244.2923,243.9638,243.9638,5261.0
2021-01-20 12:15:00,259.97,260.12,259.87,260.12,7189.0,244.0014,244.1422,243.9075,244.1422,7189.0
2021-01-20 12:20:00,260.17,260.18,259.84,259.92,6583.0,244.1891,244.1985,243.8794,243.9544,6583.0
2021-01-20 12:25:00,259.92,260.16,259.74,260.05,7892.0,243.9544,244.1797,243.7855,244.0765,7892.0
2021-01-20 12:30:00,260.06,260.18,260.06,260.08,4672.0,244.0858,244.1985,244.0858,244.1046,4672.0
2021-01-20 12:35:00,260.11,260.19,260.08,260.14,3582.0,244.1328,244.2079,244.1046,244.1609,3582.0
2021-01-20 12:40:00,260.11,260.35,260.09,260.31,8010.0,244.1328,244.358,244.114,244.3205,8010.0
2021-01-20 12:45:00,260.24,260.32,260.02,260.06,5170.0,244.2548,244.3299,244.0483,244.0858,5170.0
2021-01-20 12:50:00,260.03,260.42,259.94,260.39,5805.0,244.0577,244.4237,243.9732,244.3956,5805.0
2021-01-20 12:55:00,260.39,260.39,260.11,260.17,8884.0,244.3956,244.3956,244.1328,244.1891,8884.0
2021-01-20 13:00:00,260.27,260.68,260.17,260.68,7578.0,244.2829,244.6678,244.1891,244.6678,7578.0
2021-01-20 13:05:00,260.64,261.05,260.62,260.95,11692.0,244.6302,245.015,244.6114,244.9212,11692.0
2021-01-20 13:10:00,260.97,261.01,260.87,260.96,8451.0,244.9399,244.9775,244.8461,244.9306,8451.0
2021-01-20 13:15:00,260.93,260.96,260.73,260.81,7891.0,244.9024,244.9306,244.7147,244.7898,7891.0
2021-01-20 13:20:00,260.85,261.2,260.85,261.11,10369.0,244.8273,245.1558,244.8273,245.0713,10369.0
2021-01-20 13:25:00,261.12,262.0,261.12,261.94,39571.0,245.0807,245.9067,245.0807,245.8504,39571.0
2021-01-20 13:30:00,261.92,262.38,261.46,261.46,43548.0,245.8316,246.2633,245.3998,245.3998,43548.0
2021-01-20 13:35:00,261.48,261.83,261.44,261.61,13758.0,245.4186,245.7471,245.3811,245.5406,13758.0
2021-01-20 13:40:00,261.61,261.68,261.48,261.54,5951.0,245.5406,245.6063,245.4186,245.4749,5951.0
2021-01-20 13:45:00,261.52,261.62,261.11,261.24,12497.0,245.4562,245.55,245.0713,245.1934,12497.0
2021-01-20 13:50:00,261.28,261.86,261.28,261.77,11825.0,245.2309,245.7753,245.2309,245.6908,11825.0
2021-01-20 13:55:00,261.83,262.03,261.77,261.91,10413.0,245.7471,245.9348,245.6908,245.8222,10413.0
2021-01-20 14:00:00,261.86,261.88,261.57,261.72,5763.0,245.7753,245.7941,245.5031,245.6439,5763.0
2021-01-20 14:05:00,261.79,261.81,261.63,261.73,5864.0,245.7096,245.7284,245.5594,245.6533,5864.0
2021-01-20 14:10:00,261.71,261.74,261.13,261.29,7430.0,245.6345,245.6627,245.0901,245.2403,7430.0
2021-01-20 14:15:00,261.29,261.38,261.08,261.1,8112.0,245.2403,245.3248,245.0432,245.062,8112.0
2021-01-20 14:20:00,261.07,261.22,260.95,261.21,5321.0,245.0338,245.1746,244.9212,245.1652,5321.0
2021-01-20 14:25:00,261.19,261.37,261.17,261.35,3557.0,245.1464,245.3154,245.1277,245.2966,3557.0
2021-01-20 14:30:00,261.34,261.45,261.25,261.44,6931.0,245.2872,245.3905,245.2027,245.3811,6931.0
2021-01-20 14:35:00,261.43,261.66,261.43,261.6,4344.0,245.3717,245.5876,245.3717,245.5313,4344.0
2021-01-20 14:40:00,261.57,261.87,261.53,261.87,10378.0,245.5031,245.7847,245.4655,245.7847,10378.0
2021-01-20 14:45:00,261.82,261.87,261.79,261.86,4990.0,245.7377,245.7847,245.7096,245.7753,4990.0
2021-01-20 14:50:00,261.9,261.9,261.66,261.67,8915.0,245.8128,245.8128,245.5876,245.597,8915.0
2021-01-20 14:55:00,261.66,261.83,261.57,261.69,9714.0,245.5876,245.7471,245.5031,245.6157,9714.0
2021-01-20 15:00:00,261.59,261.6,261.42,261.56,7910.0,245.5219,245.5313,245.3623,245.4937,7910.0
2021-01-20 15:05:00,261.52,261.76,261.52,261.7,6088.0,245.4562,245.6814,245.4562,245.6251,6088.0
2021-01-20 15:10:00,261.74,261.74,261.22,261.48,8904.0,245.6627,245.6627,245.1746,245.4186,8904.0
2021-01-20 15:15:00,261.52,261.73,261.52,261.67,7388.0,245.4562,245.6533,245.4562,245.597,7388.0
2021-01-20 15:20:00,261.65,261.69,261.52,261.52,9520.0,245.5782,245.6157,245.4562,245.4562,9520.0
2021-01-20 15:25:00,261.53,261.78,261.49,261.74,12078.0,245.4655,245.7002,245.428,245.6627,12078.0
2021-01-20 15:30:00,261.71,261.99,261.67,261.98,12529.0,245.6345,245.8973,245.597,245.8879,12529.0
2021-01-20 15:35:00,261.93,261.97,261.75,261.78,17385.0,245.841,245.8785,245.672,245.7002,17385.0
2021-01-20 15:40:00,261.76,262.11,261.74,261.94,32583.0,245.6814,246.0099,245.6627,245.8504,32583.0
2021-01-20 15:45:00,261.9,262.06,261.65,261.72,25358.0,245.8128,245.963,245.5782,245.6439,25358.0
2021-01-20 15:50:00,261.61,262.36,261.61,262.25,54137.0,245.5406,246.2446,245.5406,246.1413,54137.0
2021-01-20 15:55:00,262.31,262.31,261.54,261.54,102304.0,246.1976,246.1976,245.4749,245.4749,102304.0
2021-01-21 09:30:00,260.46,261.5,260.12,261.07,69395.0,244.4613,245.4374,244.1422,245.0338,69395.0
2021-01-21 09:35:00,261.07,261.81,260.7,261.21,14778.0,245.0338,245.7284,244.6865,245.1652,14778.0
2021-01-21 09:40:00,261.12,261.33,260.32,260.32,7981.0,245.0807,245.2778,244.3299,244.3299,7981.0
2021-01-21 09:45:00,260.78,260.78,260.22,260.34,7093.0,244.7616,244.7616,244.236,244.3486,7093.0
2021-01-21 09:50:00,260.22,260.68,259.77,260.18,15650.0,244.236,244.6678,243.8137,244.1985,15650.0
2021-01-21 09:55:00,260.18,261.37,260.1,260.93,24087.0,244.1985,245.3154,244.1234,244.9024,24087.0
2021-01-21 10:00:00,260.93,261.06,260.51,260.62,19170.0,244.9024,245.0244,244.5082,244.6114,19170.0
2021-01-21 10:05:00,260.63,260.72,260.28,260.72,5761.0,244.6208,244.7053,244.2923,244.7053,5761.0
2021-01-21 10:10:00,260.64,260.9,260.45,260.58,7002.0,244.6302,244.8742,244.4519,244.5739,7002.0
2021-01-21 10:15:00,260.59,261.06,260.58,261.0,7742.0,244.5833,245.0244,244.5739,244.9681,7742.0
2021-01-21 10:20:00,261.01,261.22,260.76,261.16,7757.0,244.9775,245.1746,244.7428,245.1183,7757.0
2021-01-21 10:25:00,261.17,261.17,260.53,260.6,9421.0,245.1277,245.1277,244.527,244.5927,9421.0
2021-01-21 10:30:00,260.54,260.61,260.35,260.44,7440.0,244.5364,244.6021,244.358,244.4425,7440.0
2021-01-21 10:35:00,260.51,260.77,260.45,260.72,4615.0,244.5082,244.7522,244.4519,244.7053,4615.0
2021-01-21 10:40:00,260.72,260.82,260.3,260.3,10083.0,244.7053,244.7992,244.3111,244.3111,10083.0
2021-01-21 10:45:00,260.34,260.56,260.11,260.17,6868.0,244.3486,244.5551,244.1328,244.1891,6868.0
2021-01-21 10:50:00,260.08,260.1,259.79,259.99,8096.0,244.1046,244.1234,243.8324,244.0201,8096.0
2021-01-21 10:55:00,259.86,259.86,259.57,259.76,8701.0,243.8981,243.8981,243.6259,243.8043,8701.0
2021-01-21 11:00:00,259.76,259.88,259.55,259.59,6389.0,243.8043,243.9169,243.6072,243.6447,6389.0
2021-01-21 11:05:00,259.59,259.7,259.09,259.19,7687.0,243.6447,243.748,243.1754,243.2693,7687.0
2021-01-21 11:10:00,259.28,259.28,259.0,259.05,7066.0,243.3538,243.3538,243.091,243.1379,7066.0
2021-01-21 11:15:00,259.0,259.25,258.81,258.91,12922.0,243.091,243.3256,242.9126,243.0065,12922.0
2021-01-21 11:20:00,258.9,258.92,258.32,258.42,18393.0,242.9971,243.0159,242.4527,242.5466,18393.0
2021-01-21 11:25:00,258.42,258.42,257.92,257.98,12915.0,242.5466,242.5466,242.0773,242.1336,12915.0
2021-01-21 11:30:00,258.03,258.09,257.66,257.66,6941.0,242.1805,242.2369,241.8333,241.8333,6941.0
2021-01-21 11:35:00,257.67,257.87,257.61,257.82,6083.0,241.8426,242.0304,241.7863,241.9834,6083.0
2021-01-21 11:40:00,257.81,257.84,257.46,257.76,4995.0,241.9741,242.0022,241.6455,241.9271,4995.0
2021-01-21 11:45:00,257.8,257.87,257.59,257.65,6955.0,241.9647,242.0304,241.7676,241.8239,6955.0
2021-01-21 11:50:00,257.69,257.93,257.69,257.81,8242.0,241.8614,242.0867,241.8614,241.9741,8242.0
2021-01-21 11:55:00,257.88,258.17,257.88,258.16,4177.0,242.0398,242.3119,242.0398,242.3026,4177.0
2021-01-21 12:00:00,258.25,258.27,258.02,258.04,3982.0,242.387,242.4058,242.1712,242.1899,3982.0
2021-01-21 12:05:00,258.05,258.16,257.8,257.94,13038.0,242.1993,242.3026,241.9647,242.0961,13038.0
2021-01-21 12:10:00,258.0,258.16,257.97,258.1,3293.0,242.1524,242.3026,242.1242,242.2462,3293.0
2021-01-21 12:15:00,258.08,258.2,257.56,257.57,8446.0,242.2275,242.3401,241.7394,241.7488,8446.0
2021-01-21 12:20:00,257.64,257.84,257.58,257.84,3745.0,241.8145,242.0022,241.7582,242.0022,3745.0
2021-01-21 12:25:00,257.83,257.91,257.48,257.48,3631.0,241.9928,242.0679,241.6643,241.6643,3631.0
2021-01-21 12:30:00,257.52,257.61,257.43,257.54,6209.0,241.7019,241.7863,241.6174,241.7206,6209.0
2021-01-21 12:35:00,257.53,257.7,257.38,257.7,8049.0,241.7112,241.8708,241.5705,241.8708,8049.0
2021-01-21 12:40:00,257.78,257.96,257.72,257.82,3085.0,241.9459,242.1148,241.8896,241.9834,3085.0
2021-01-21 12:45:00,257.86,258.11,257.85,257.97,4763.0,242.021,242.2556,242.0116,242.1242,4763.0
2021-01-21 12:50:00,257.91,258.03,257.84,257.96,3711.0,242.0679,242.1805,242.0022,242.1148,3711.0
2021-01-21 12:55:00,257.93,258.26,257.86,258.26,4547.0,242.0867,242.3964,242.021,242.3964,4547.0
2021-01-21 13:00:00,258.32,258.38,258.16,258.26,5416.0,242.4527,242.509,242.3026,242.3964,5416.0
2021-01-21 13:05:00,258.26,258.33,258.17,258.19,3084.0,242.3964,242.4621,242.3119,242.3307,3084.0
2021-01-21 13:10:00,258.22,258.29,258.16,258.23,4779.0,242.3589,242.4246,242.3026,242.3683,4779.0
2021-01-21 13:15:00,258.25,258.33,257.9,257.91,12071.0,242.387,242.4621,242.0585,242.0679,12071.0
2021-01-21 13:20:00,257.89,257.89,257.34,257.55,17834.0,242.0491,242.0491,241.5329,241.73,17834.0
2021-01-21 13:25:00,257.54,257.55,257.0,257.23,16247.0,241.7206,241.73,241.2138,241.4297,16247.0
2021-01-21 13:30:00,257.16,257.41,256.91,257.33,10564.0,241.364,241.5986,241.1293,241.5235,10564.0
2021-01-21 13:35:00,257.33,257.64,257.33,257.63,5281.0,241.5235,241.8145,241.5235,241.8051,5281.0
2021-01-21 13:40:00,257.6,257.85,257.6,257.79,6948.0,241.7769,242.0116,241.7769,241.9553,6948.0
2021-01-21 13:45:00,257.8,257.93,257.78,257.91,5294.0,241.9647,242.0867,241.9459,242.0679,5294.0
2021-01-21 13:50:00,257.93,258.09,257.93,258.01,9728.0,242.0867,242.2369,242.0867,242.1618,9728.0
2021-01-21 13:55:00,258.05,258.47,258.04,258.45,5537.0,242.1993,242.5935,242.1899,242.5747,5537.0
2021-01-21 14:00:00,258.42,258.46,258.3,258.38,17457.0,242.5466,242.5841,242.434,242.509,17457.0
2021-01-21 14:05:00,258.36,258.61,258.36,258.53,3001.0,242.4903,242.7249,242.4903,242.6498,3001.0
2021-01-21 14:10:00,258.53,258.76,258.39,258.72,4572.0,242.6498,242.8657,242.5184,242.8282,4572.0
2021-01-21 14:15:00,258.65,258.66,258.38,258.39,4481.0,242.7625,242.7718,242.509,242.5184,4481.0
2021-01-21 14:20:00,258.45,258.55,258.38,258.38,3653.0,242.5747,242.6686,242.509,242.509,3653.0
2021-01-21 14:25:00,258.42,258.57,258.4,258.53,4135.0,242.5466,242.6874,242.5278,242.6498,4135.0
2021-01-21 14:30:00,258.6,258.71,258.55,258.63,6085.0,242.7155,242.8188,242.6686,242.7437,6085.0
2021-01-21 14:35:00,258.64,258.69,258.44,258.56,9711.0,242.7531,242.8,242.5654,242.678,9711.0
2021-01-21 14:40:00,258.48,258.48,258.37,258.4,4072.0,242.6029,242.6029,242.4997,242.5278,4072.0
2021-01-21 14:45:00,258.37,258.47,258.25,258.47,4048.0,242.4997,242.5935,242.387,242.5935,4048.0
2021-01-21 14:50:00,258.4,258.41,258.26,258.33,5082.0,242.5278,242.5372,242.3964,242.4621,5082.0
2021-01-21 14:55:00,258.32,258.39,258.14,258.14,5040.0,242.4527,242.5184,242.2838,242.2838,5040.0
2021-01-21 15:00:00,258.04,258.2,257.92,258.2,6646.0,242.1899,242.3401,242.0773,242.3401,6646.0
2021-01-21 15:05:00,258.2,258.27,258.11,258.27,4959.0,242.3401,242.4058,242.2556,242.4058,4959.0
2021-01-21 15:10:00,258.29,258.29,257.9,257.96,6517.0,242.4246,242.4246,242.0585,242.1148,6517.0
2021-01-21 15:15:00,257.93,258.04,257.91,258.03,5219.0,242.0867,242.1899,242.0679,242.1805,5219.0
2021-01-21 15:20:00,258.05,258.27,258.05,258.22,13165.0,242.1993,242.4058,242.1993,242.3589,13165.0
2021-01-21 15:25:00,258.22,258.34,258.12,258.33,8090.0,242.3589,242.4715,242.265,242.4621,8090.0
2021-01-21 15:30:00,258.28,258.43,258.26,258.42,8670.0,242.4152,242.556,242.3964,242.5466,8670.0
2021-01-21 15:35:00,258.41,258.49,258.22,258.31,12534.0,242.5372,242.6123,242.3589,242.4433,12534.0
2021-01-21 15:40:00,258.34,258.54,258.34,258.5,11767.0,242.4715,242.6592,242.4715,242.6217,11767.0
2021-01-21 15:45:00,258.52,258.65,258.4,258.4,9126.0,242.6404,242.7625,242.5278,242.5278,9126.0
2021-01-21 15:50:00,258.46,258.66,258.19,258.61,37919.0,242.5841,242.7718,242.3307,242.7249,37919.0
2021-01-21 15:55:00,258.45,258.61,257.84,258.11,73341.0,242.5747,242.7249,242.0022,242.2556,73341.0
2021-01-22 09:30:00,255.37,255.93,253.57,254.82,87591.0,239.6839,240.2095,237.9945,239.1677,87591.0
2021-01-22 09:35:00,254.59,255.48,253.84,254.83,46042.0,238.9518,239.7872,238.2479,239.1771,46042.0
2021-01-22 09:40:00,254.85,255.03,253.7,254.78,19888.0,239.1959,239.3648,238.1165,239.1302,19888.0
2021-01-22 09:45:00,254.79,254.82,254.41,254.59,34108.0,239.1396,239.1677,238.7829,238.9518,34108.0
2021-01-22 09:50:00,254.6,254.95,254.58,254.72,18546.0,238.9612,239.2897,238.9425,239.0739,18546.0
2021-01-22 09:55:00,254.84,255.18,254.52,254.55,12264.0,239.1865,239.5056,238.8861,238.9143,12264.0
2021-01-22 10:00:00,254.56,254.9,254.44,254.61,12373.0,238.9237,239.2428,238.8111,238.9706,12373.0
2021-01-22 10:05:00,254.62,254.72,254.34,254.56,13212.0,238.98,239.0739,238.7172,238.9237,13212.0
2021-01-22 10:10:00,254.5,254.75,254.3,254.65,22230.0,238.8674,239.102,238.6797,239.0082,22230.0
2021-01-22 10:15:00,254.6,254.63,254.43,254.6,11152.0,238.9612,238.9894,238.8017,238.9612,11152.0
2021-01-22 10:20:00,254.55,254.76,254.38,254.58,16475.0,238.9143,239.1114,238.7547,238.9425,16475.0
2021-01-22 10:25:00,254.52,254.58,254.27,254.48,19401.0,238.8861,238.9425,238.6515,238.8486,19401.0
2021-01-22 10:30:00,254.42,254.74,254.34,254.66,18357.0,238.7923,239.0926,238.7172,239.0175,18357.0
2021-01-22 10:35:00,254.68,254.9,254.4,254.8,27106.0,239.0363,239.2428,238.7735,239.1489,27106.0
2021-01-22 10:40:00,254.75,255.08,254.74,254.86,18205.0,239.102,239.4117,239.0926,239.2053,18205.0
2021-01-22 10:45:00,254.82,254.85,254.57,254.68,10215.0,239.1677,239.1959,238.9331,239.0363,10215.0
2021-01-22 10:50:00,254.7,254.75,254.54,254.56,6475.0,239.0551,239.102,238.9049,238.9237,6475.0
2021-01-22 10:55:00,254.54,255.07,254.54,255.05,16844.0,238.9049,239.4024,238.9049,239.3836,16844.0
2021-01-22 11:00:00,255.07,255.25,255.02,255.2,6303.0,239.4024,239.5713,239.3554,239.5244,6303.0
2021-01-22 11:05:00,255.21,255.29,254.93,254.99,13423.0,239.5338,239.6088,239.271,239.3273,13423.0
2021-01-22 11:10:00,254.98,255.1,254.89,254.96,14787.0,239.3179,239.4305,239.2334,239.2991,14787.0
2021-01-22 11:15:00,255.05,255.05,254.95,254.97,17115.0,239.3836,239.3836,239.2897,239.3085,17115.0
2021-01-22 11:20:00,254.95,255.18,254.93,255.07,75574.0,239.2897,239.5056,239.271,239.4024,75574.0
2021-01-22 11:25:00,255.0,255.09,254.95,255.06,21477.0,239.3367,239.4211,239.2897,239.393,21477.0
2021-01-22 11:30:00,255.04,255.33,254.97,255.26,30486.0,239.3742,239.6464,239.3085,239.5807,30486.0
2021-01-22 11:35:00,255.24,255.7,255.06,255.7,20925.0,239.5619,239.9937,239.393,239.9937,20925.0
2021-01-22 11:40:00,255.62,256.0,255.62,255.78,18477.0,239.9186,240.2752,239.9186,240.0687,18477.0
2021-01-22 11:45:00,255.86,255.96,255.76,255.95,11583.0,240.1438,240.2377,240.05,240.2283,11583.0
2021-01-22 11:50:00,255.92,256.0,255.75,255.85,8837.0,240.2001,240.2752,240.0406,240.1344,8837.0
2021-01-22 11:55:00,255.91,256.0,255.79,255.85,9449.0,240.1908,240.2752,240.0781,240.1344,9449.0
2021-01-22 12:00:00,255.91,256.16,255.84,255.86,5798.0,240.1908,240.4254,240.1251,240.1438,5798.0
2021-01-22 12:05:00,255.81,255.94,255.67,255.7,6451.0,240.0969,240.2189,239.9655,239.9937,6451.0
2021-01-22 12:10:00,255.71,255.74,255.5,255.58,6184.0,240.003,240.0312,239.8059,239.881,6184.0
2021-01-22 12:15:00,255.57,255.9,255.57,255.9,5471.0,239.8716,240.1814,239.8716,240.1814,5471.0
2021-01-22 12:20:00,255.91,256.01,255.6,255.88,17067.0,240.1908,240.2846,239.8998,240.1626,17067.0
2021-01-22 12:25:00,255.79,256.37,255.59,256.09,31237.0,240.0781,240.6225,239.8904,240.3597,31237.0
2021-01-22 12:30:00,256.16,256.16,255.53,255.67,12406.0,240.4254,240.4254,239.8341,239.9655,12406.0
2021-01-22 12:35:00,255.62,255.68,255.37,255.67,8527.0,239.9186,239.9749,239.6839,239.9655,8527.0
2021-01-22 12:40:00,255.68,255.99,255.66,255.99,8245.0,239.9749,240.2658,239.9561,240.2658,8245.0
2021-01-22 12:45:00,255.93,256.06,255.83,255.84,6365.0,240.2095,240.3315,240.1157,240.1251,6365.0
2021-01-22 12:50:00,255.8,255.99,255.78,255.96,6223.0,240.0875,240.2658,240.0687,240.2377,6223.0
2021-01-22 12:55:00,255.97,256.19,255.89,256.19,7143.0,240.2471,240.4536,240.172,240.4536,7143.0
2021-01-22 13:00:00,256.16,256.2,255.97,256.04,8630.0,240.4254,240.4629,240.2471,240.3128,8630.0
2021-01-22 13:05:00,256.04,256.04,255.84,256.03,6178.0,240.3128,240.3128,240.1251,240.3034,6178.0
2021-01-22 13:10:00,255.92,255.92,255.78,255.9,5235.0,240.2001,240.2001,240.0687,240.1814,5235.0
2021-01-22 13:15:00,255.91,255.99,255.85,255.97,6611.0,240.1908,240.2658,240.1344,240.2471,6611.0
2021-01-22 13:20:00,255.95,256.19,255.95,256.13,5792.0,240.2283,240.4536,240.2283,240.3972,5792.0
2021-01-22 13:25:00,256.13,256.23,256.06,256.06,4538.0,240.3972,240.4911,240.3315,240.3315,4538.0
2021-01-22 13:30:00,256.09,256.11,255.78,255.92,6597.0,240.3597,240.3785,240.0687,240.2001,6597.0
2021-01-22 13:35:00,255.92,256.27,255.9,256.27,8713.0,240.2001,240.5286,240.1814,240.5286,8713.0
2021-01-22 13:40:00,256.22,256.24,256.1,256.13,5717.0,240.4817,240.5005,240.3691,240.3972,5717.0
2021-01-22 13:45:00,256.14,256.15,255.95,256.15,13710.0,240.4066,240.416,240.2283,240.416,13710.0
2021-01-22 13:50:00,256.16,256.26,256.11,256.2,4552.0,240.4254,240.5193,240.3785,240.4629,4552.0
2021-01-22 13:55:00,256.15,256.18,255.69,255.82,11306.0,240.416,240.4442,239.9843,240.1063,11306.0
2021-01-22 14:00:00,255.76,255.76,255.51,255.55,5207.0,240.05,240.05,239.8153,239.8529,5207.0
2021-01-22 14:05:00,255.54,255.9,255.5,255.85,8345.0,239.8435,240.1814,239.8059,240.1344,8345.0
2021-01-22 14:10:00,255.84,255.84,255.53,255.72,9267.0,240.1251,240.1251,239.8341,240.0124,9267.0
2021-01-22 14:15:00,255.76,255.76,255.6,255.67,8624.0,240.05,240.05,239.8998,239.9655,8624.0
2021-01-22 14:20:00,255.63,255.82,255.55,255.75,6100.0,239.928,240.1063,239.8529,240.0406,6100.0
2021-01-22 14:25:00,255.67,255.69,255.51,255.56,11061.0,239.9655,239.9843,239.8153,239.8623,11061.0
2021-01-22 14:30:00,255.58,256.06,255.57,255.95,5415.0,239.881,240.3315,239.8716,240.2283,5415.0
2021-01-22 14:35:00,255.98,256.08,255.94,255.99,5667.0,240.2565,240.3503,240.2189,240.2658,5667.0
2021-01-22 14:40:00,255.94,256.0,255.82,255.98,6354.0,240.2189,240.2752,240.1063,240.2565,6354.0
2021-01-22 14:45:00,255.95,255.99,255.75,255.82,20171.0,240.2283,240.2658,240.0406,240.1063,20171.0
2021-01-22 14:50:00,255.75,256.13,255.67,256.05,9188.0,240.0406,240.3972,239.9655,240.3222,9188.0
2021-01-22 14:55:00,256.03,256.09,255.88,255.92,4913.0,240.3034,240.3597,240.1626,240.2001,4913.0
2021-01-22 15:00:00,255.91,255.92,255.75,255.89,8256.0,240.1908,240.2001,240.0406,240.172,8256.0
2021-01-22 15:05:00,255.89,255.89,255.67,255.7,9082.0,240.172,240.172,239.9655,239.9937,9082.0
2021-01-22 15:10:00,255.73,255.73,255.31,255.36,10575.0,240.0218,240.0218,239.6276,239.6745,10575.0
2021-01-22 15:15:00,255.37,255.51,255.31,255.32,10539.0,239.6839,239.8153,239.6276,239.637,10539.0
2021-01-22 15:20:00,255.28,255.58,255.22,255.52,11470.0,239.5995,239.881,239.5431,239.8247,11470.0
2021-01-22 15:25:00,255.54,255.74,255.4,255.55,15520.0,239.8435,240.0312,239.7121,239.8529,15520.0
2021-01-22 15:30:00,255.47,255.51,255.4,255.45,10887.0,239.7778,239.8153,239.7121,239.759,10887.0
2021-01-22 15:35:00,255.4,255.6,255.4,255.51,11629.0,239.7121,239.8998,239.7121,239.8153,11629.0
2021-01-22 15:40:00,255.5,255.74,255.5,255.71,8705.0,239.8059,240.0312,239.8059,240.003,8705.0
2021-01-22 15:45:00,255.67,255.83,255.62,255.82,15315.0,239.9655,240.1157,239.9186,240.1063,15315.0
2021-01-22 15:50:00,255.76,255.79,255.33,255.34,29658.0,240.05,240.0781,239.6464,239.6558,29658.0
2021-01-22 15:55:00,255.33,255.34,254.7,254.95,106191.0,239.6464,239.6558,239.0551,239.2897,106191.0
2021-01-25 09:30:00,251.86,253.65,251.13,252.93,123870.0,236.3895,238.0696,235.7044,237.3938,123870.0
2021-01-25 09:35:00,252.92,253.38,252.45,253.21,21587.0,237.3844,237.8162,236.9433,237.6566,21587.0
2021-01-25 09:40:00,253.29,253.79,252.83,253.08,12281.0,237.7317,238.201,237.2999,237.5346,12281.0
2021-01-25 09:45:00,253.24,253.24,252.0,252.05,11459.0,237.6848,237.6848,236.5209,236.5679,11459.0
2021-01-25 09:50:00,252.03,252.32,251.7,251.94,10986.0,236.5491,236.8213,236.2394,236.4646,10986.0
2021-01-25 09:55:00,251.94,252.4,251.86,252.24,11468.0,236.4646,236.8964,236.3895,236.7462,11468.0
2021-01-25 10:00:00,252.24,252.5,252.05,252.28,12387.0,236.7462,236.9902,236.5679,236.7837,12387.0
2021-01-25 10:05:00,252.32,252.34,251.83,251.83,9101.0,236.8213,236.84,236.3614,236.3614,9101.0
2021-01-25 10:10:00,251.86,251.87,251.27,251.28,6408.0,236.3895,236.3989,235.8358,235.8452,6408.0
2021-01-25 10:15:00,251.37,251.38,250.51,251.08,51396.0,235.9296,235.939,235.1225,235.6574,51396.0
2021-01-25 10:20:00,251.15,251.39,251.0,251.25,5419.0,235.7231,235.9484,235.5824,235.817,5419.0
2021-01-25 10:25:00,251.21,251.84,250.95,251.84,9183.0,235.7795,236.3708,235.5354,236.3708,9183.0
2021-01-25 10:30:00,251.87,251.97,251.71,251.86,4235.0,236.3989,236.4928,236.2487,236.3895,4235.0
2021-01-25 10:35:00,251.77,251.86,251.59,251.71,4721.0,236.3051,236.3895,236.1361,236.2487,4721.0
2021-01-25 10:40:00,251.79,251.87,251.25,251.27,10038.0,236.3238,236.3989,235.817,235.8358,10038.0
2021-01-25 10:45:00,251.32,251.38,250.61,250.64,14902.0,235.8827,235.939,235.2163,235.2445,14902.0
2021-01-25 10:50:00,250.68,250.68,250.16,250.34,4804.0,235.282,235.282,234.794,234.9629,4804.0
2021-01-25 10:55:00,250.31,250.69,250.13,250.21,11515.0,234.9347,235.2914,234.7658,234.8409,11515.0
2021-01-25 11:00:00,250.33,250.62,249.71,249.97,11980.0,234.9535,235.2257,234.3716,234.6156,11980.0
2021-01-25 11:05:00,249.67,250.31,249.36,249.92,14652.0,234.334,234.9347,234.0431,234.5687,14652.0
2021-01-25 11:10:00,249.9,250.53,249.76,250.02,25109.0,234.5499,235.1412,234.4185,234.6626,25109.0
2021-01-25 11:15:00,249.96,250.09,249.52,249.67,10394.0,234.6062,234.7283,234.1933,234.334,10394.0
2021-01-25 11:20:00,249.59,250.06,249.46,249.9,11146.0,234.259,234.7001,234.1369,234.5499,11146.0
2021-01-25 11:25:00,249.8,249.89,249.4,249.54,9930.0,234.4561,234.5405,234.0806,234.212,9930.0
2021-01-25 11:30:00,249.45,249.68,249.06,249.55,8145.0,234.1276,234.3434,233.7615,234.2214,8145.0
2021-01-25 11:35:00,249.64,250.04,249.64,249.97,6786.0,234.3059,234.6813,234.3059,234.6156,6786.0
2021-01-25 11:40:00,250.0,250.93,249.72,250.93,6816.0,234.6438,235.5167,234.381,235.5167,6816.0
2021-01-25 11:45:00,251.04,251.35,250.95,251.3,4087.0,235.6199,235.9109,235.5354,235.8639,4087.0
2021-01-25 11:50:00,251.38,251.75,251.38,251.59,3982.0,235.939,236.2863,235.939,236.1361,3982.0
2021-01-25 11:55:00,251.63,251.78,251.44,251.77,1415.0,236.1737,236.3144,235.9953,236.3051,1415.0
2021-01-25 12:00:00,251.7,251.98,251.7,251.92,3261.0,236.2394,236.5022,236.2394,236.4458,3261.0
2021-01-25 12:05:00,251.93,251.93,251.62,251.84,6215.0,236.4552,236.4552,236.1643,236.3708,6215.0
2021-01-25 12:10:00,251.73,252.0,251.37,251.61,4851.0,236.2675,236.5209,235.9296,236.1549,4851.0
2021-01-25 12:15:00,251.61,251.83,250.3,251.04,31860.0,236.1549,236.3614,234.9254,235.6199,31860.0
2021-01-25 12:20:00,251.12,251.57,250.68,250.84,8923.0,235.695,236.1173,235.282,235.4322,8923.0
2021-01-25 12:25:00,250.75,251.1,250.69,250.83,3701.0,235.3477,235.6762,235.2914,235.4228,3701.0
2021-01-25 12:30:00,250.74,251.37,250.66,251.32,22480.0,235.3383,235.9296,235.2632,235.8827,22480.0
2021-01-25 12:35:00,251.27,251.43,251.0,251.0,7030.0,235.8358,235.9859,235.5824,235.5824,7030.0
2021-01-25 12:40:00,251.08,251.41,251.05,251.21,9903.0,235.6574,235.9672,235.6293,235.7795,9903.0
2021-01-25 12:45:00,251.2,251.67,251.2,251.51,6005.0,235.7701,236.2112,235.7701,236.061,6005.0
2021-01-25 12:50:00,251.59,251.96,251.27,251.71,7923.0,236.1361,236.4834,235.8358,236.2487,7923.0
2021-01-25 12:55:00,251.79,251.93,251.65,251.76,4904.0,236.3238,236.4552,236.1924,236.2957,4904.0
2021-01-25 13:00:00,251.92,251.95,251.46,251.85,7562.0,236.4458,236.474,236.0141,236.3801,7562.0
2021-01-25 13:05:00,251.8,251.99,251.55,251.75,8709.0,236.3332,236.5115,236.0986,236.2863,8709.0
2021-01-25 13:10:00,251.75,252.05,251.66,251.77,9792.0,236.2863,236.5679,236.2018,236.3051,9792.0
2021-01-25 13:15:00,251.77,251.89,251.57,251.63,13313.0,236.3051,236.4177,236.1173,236.1737,13313.0
2021-01-25 13:20:00,251.64,252.14,251.58,252.08,7172.0,236.183,236.6523,236.1267,236.596,7172.0
2021-01-25 13:25:00,252.16,252.3,252.14,252.21,3334.0,236.6711,236.8025,236.6523,236.718,3334.0
2021-01-25 13:30:00,252.24,252.44,252.12,252.32,5404.0,236.7462,236.9339,236.6336,236.8213,5404.0
2021-01-25 13:35:00,252.31,252.48,252.25,252.48,4743.0,236.8119,236.9714,236.7556,236.9714,4743.0
2021-01-25 13:40:00,252.52,252.53,252.25,252.29,4379.0,237.009,237.0184,236.7556,236.7931,4379.0
2021-01-25 13:45:00,252.46,252.5,252.08,252.09,8478.0,236.9527,236.9902,236.596,236.6054,8478.0
2021-01-25 13:50:00,252.05,252.08,251.57,251.66,14438.0,236.5679,236.596,236.1173,236.2018,14438.0
2021-01-25 13:55:00,251.54,252.02,251.4,252.02,7252.0,236.0892,236.5397,235.9578,236.5397,7252.0
2021-01-25 14:00:00,252.02,252.14,251.79,252.14,4965.0,236.5397,236.6523,236.3238,236.6523,4965.0
2021-01-25 14:05:00,252.21,252.53,252.18,252.47,10505.0,236.718,237.0184,236.6899,236.9621,10505.0
2021-01-25 14:10:00,252.47,252.57,252.22,252.31,6981.0,236.9621,237.0559,236.7274,236.8119,6981.0
2021-01-25 14:15:00,252.4,252.42,252.13,252.31,7382.0,236.8964,236.9151,236.6429,236.8119,7382.0
2021-01-25 14:20:00,252.31,252.31,252.11,252.12,4655.0,236.8119,236.8119,236.6242,236.6336,4655.0
2021-01-25 14:25:00,252.08,252.3,252.03,252.28,7545.0,236.596,236.8025,236.5491,236.7837,7545.0
2021-01-25 14:30:00,252.32,252.61,252.27,252.56,5774.0,236.8213,237.0935,236.7743,237.0465,5774.0
2021-01-25 14:35:00,252.51,252.51,252.32,252.43,3549.0,236.9996,236.9996,236.8213,236.9245,3549.0
2021-01-25 14:40:00,252.43,252.43,252.05,252.05,7790.0,236.9245,236.9245,236.5679,236.5679,7790.0
2021-01-25 14:45:00,252.02,252.17,251.99,252.14,5829.0,236.5397,236.6805,236.5115,236.6523,5829.0
2021-01-25 14:50:00,252.16,252.17,251.97,251.98,3859.0,236.6711,236.6805,236.4928,236.5022,3859.0
2021-01-25 14:55:00,251.91,252.08,251.9,251.98,7561.0,236.4365,236.596,236.4271,236.5022,7561.0
2021-01-25 15:00:00,251.97,252.07,251.88,251.93,9955.0,236.4928,236.5866,236.4083,236.4552,9955.0
2021-01-25 15:05:00,251.95,252.08,251.9,252.03,4888.0,236.474,236.596,236.4271,236.5491,4888.0
2021-01-25 15:10:00,252.05,252.06,251.52,251.71,13937.0,236.5679,236.5772,236.0704,236.2487,13937.0
2021-01-25 15:15:00,251.57,252.05,251.53,252.02,8010.0,236.1173,236.5679,236.0798,236.5397,8010.0
2021-01-25 15:20:00,252.04,252.18,252.02,252.11,6542.0,236.5585,236.6899,236.5397,236.6242,6542.0
2021-01-25 15:25:00,252.07,252.2,252.0,252.2,8367.0,236.5866,236.7086,236.5209,236.7086,8367.0
2021-01-25 15:30:00,252.17,252.19,251.99,252.09,12003.0,236.6805,236.6993,236.5115,236.6054,12003.0
2021-01-25 15:35:00,251.99,252.33,251.99,252.07,10720.0,236.5115,236.8307,236.5115,236.5866,10720.0
2021-01-25 15:40:00,252.1,252.16,251.21,252.03,38395.0,236.6148,236.6711,235.7795,236.5491,38395.0
2021-01-25 15:45:00,252.03,252.09,251.57,251.61,36351.0,236.5491,236.6054,236.1173,236.1549,36351.0
2021-01-25 15:50:00,251.63,252.08,251.5,251.67,58923.0,236.1737,236.596,236.0516,236.2112,58923.0
2021-01-25 15:55:00,251.68,252.08,251.62,251.92,80750.0,236.2206,236.596,236.1643,236.4458,80750.0
2021-01-26 09:30:00,253.19,253.38,251.14,252.65,59492.0,237.6378,237.8162,235.7138,237.131,59492.0
2021-01-26 09:35:00,252.46,253.75,252.2,253.28,18293.0,236.9527,238.1634,236.7086,237.7223,18293.0
2021-01-26 09:40:00,253.18,253.18,252.5,253.12,8076.0,237.6284,237.6284,236.9902,237.5721,8076.0
2021-01-26 09:45:00,252.96,253.53,252.77,253.0,12430.0,237.422,237.9569,237.2436,237.4595,12430.0
2021-01-26 09:50:00,252.81,252.81,252.24,252.62,8964.0,237.2812,237.2812,236.7462,237.1028,8964.0
2021-01-26 09:55:00,252.7,253.22,252.5,253.22,7818.0,237.1779,237.666,236.9902,237.666,7818.0
2021-01-26 10:00:00,253.05,253.58,253.04,253.26,6361.0,237.5064,238.0039,237.497,237.7035,6361.0
2021-01-26 10:05:00,253.42,253.5,252.89,252.9,6548.0,237.8537,237.9288,237.3563,237.3656,6548.0
2021-01-26 10:10:00,253.03,253.14,252.63,253.14,8110.0,237.4877,237.5909,237.1122,237.5909,8110.0
2021-01-26 10:15:00,253.0,253.73,252.95,253.4,14113.0,237.4595,238.1447,237.4126,237.8349,14113.0
2021-01-26 10:20:00,253.35,253.58,253.22,253.25,8749.0,237.788,238.0039,237.666,237.6941,8749.0
2021-01-26 10:25:00,253.33,253.36,252.77,253.06,11387.0,237.7692,237.7974,237.2436,237.5158,11387.0
2021-01-26 10:30:00,253.06,253.22,252.75,252.76,3873.0,237.5158,237.666,237.2249,237.2342,3873.0
2021-01-26 10:35:00,252.73,253.07,252.7,253.07,11245.0,237.2061,237.5252,237.1779,237.5252,11245.0
2021-01-26 10:40:00,253.08,253.59,253.08,253.48,7947.0,237.5346,238.0133,237.5346,237.91,7947.0
2021-01-26 10:45:00,253.43,254.0,253.36,254.0,10416.0,237.8631,238.3981,237.7974,238.3981,10416.0
2021-01-26 10:50:00,253.97,254.21,253.66,253.67,8255.0,238.3699,238.5952,238.079,238.0883,8255.0
2021-01-26 10:55:00,253.54,253.69,253.37,253.59,9619.0,237.9663,238.1071,237.8068,238.0133,9619.0
2021-01-26 11:00:00,253.59,253.69,253.08,253.44,10869.0,238.0133,238.1071,237.5346,237.8725,10869.0
2021-01-26 11:05:00,253.54,253.55,252.73,252.82,8453.0,237.9663,237.9757,237.2061,237.2906,8453.0
2021-01-26 11:10:00,252.8,253.01,252.5,252.89,11408.0,237.2718,237.4689,236.9902,237.3563,11408.0
2021-01-26 11:15:00,252.73,253.47,252.73,253.47,9692.0,237.2061,237.9006,237.2061,237.9006,9692.0
2021-01-26 11:20:00,253.59,253.98,253.55,253.7,7847.0,238.0133,238.3793,237.9757,238.1165,7847.0
2021-01-26 11:25:00,253.65,254.0,253.52,253.97,6362.0,238.0696,238.3981,237.9476,238.3699,6362.0
2021-01-26 11:30:00,254.0,254.06,253.74,253.93,7216.0,238.3981,238.4544,238.154,238.3324,7216.0
2021-01-26 11:35:00,253.82,254.12,253.72,253.78,6747.0,238.2291,238.5107,238.1353,238.1916,6747.0
2021-01-26 11:40:00,253.78,253.91,253.75,253.77,3811.0,238.1916,238.3136,238.1634,238.1822,3811.0
2021-01-26 11:45:00,253.63,253.78,253.44,253.53,2737.0,238.0508,238.1916,237.8725,237.9569,2737.0
2021-01-26 11:50:00,253.57,253.87,253.57,253.78,6090.0,237.9945,238.2761,237.9945,238.1916,6090.0
2021-01-26 11:55:00,253.75,253.86,253.72,253.84,2862.0,238.1634,238.2667,238.1353,238.2479,2862.0
2021-01-26 12:00:00,253.81,254.16,253.81,254.1,4173.0,238.2197,238.5483,238.2197,238.4919,4173.0
2021-01-26 12:05:00,254.05,254.16,254.01,254.01,6100.0,238.445,238.5483,238.4075,238.4075,6100.0
2021-01-26 12:10:00,254.02,254.1,253.86,253.96,3117.0,238.4169,238.4919,238.2667,238.3605,3117.0
2021-01-26 12:15:00,253.88,254.11,253.86,253.99,5209.0,238.2855,238.5013,238.2667,238.3887,5209.0
2021-01-26 12:20:00,253.96,254.2,253.91,254.19,4946.0,238.3605,238.5858,238.3136,238.5764,4946.0
2021-01-26 12:25:00,254.21,254.41,254.02,254.07,4457.0,238.5952,238.7829,238.4169,238.4638,4457.0
2021-01-26 12:30:00,254.07,254.19,254.07,254.13,3049.0,238.4638,238.5764,238.4638,238.5201,3049.0
2021-01-26 12:35:00,254.01,254.12,253.78,253.83,3347.0,238.4075,238.5107,238.1916,238.2385,3347.0
2021-01-26 12:40:00,253.68,253.85,253.66,253.69,3265.0,238.0977,238.2573,238.079,238.1071,3265.0
2021-01-26 12:45:00,253.67,253.73,253.53,253.59,4519.0,238.0883,238.1447,237.9569,238.0133,4519.0
2021-01-26 12:50:00,253.6,253.76,253.51,253.76,2465.0,238.0226,238.1728,237.9382,238.1728,2465.0
2021-01-26 12:55:00,253.76,253.76,253.6,253.63,3081.0,238.1728,238.1728,238.0226,238.0508,3081.0
2021-01-26 13:00:00,253.69,253.7,253.57,253.59,3675.0,238.1071,238.1165,237.9945,238.0133,3675.0
2021-01-26 13:05:00,253.59,253.66,253.37,253.66,5157.0,238.0133,238.079,237.8068,238.079,5157.0
2021-01-26 13:10:00,253.69,253.81,253.64,253.7,5760.0,238.1071,238.2197,238.0602,238.1165,5760.0
2021-01-26 13:15:00,253.68,253.77,253.68,253.74,5050.0,238.0977,238.1822,238.0977,238.154,5050.0
2021-01-26 13:20:00,253.74,253.77,253.65,253.69,9439.0,238.154,238.1822,238.0696,238.1071,9439.0
2021-01-26 13:25:00,253.7,253.72,253.59,253.66,5451.0,238.1165,238.1353,238.0133,238.079,5451.0
2021-01-26 13:30:00,253.66,253.71,253.56,253.61,9498.0,238.079,238.1259,237.9851,238.032,9498.0
2021-01-26 13:35:00,253.54,253.83,253.52,253.78,9985.0,237.9663,238.2385,237.9476,238.1916,9985.0
2021-01-26 13:40:00,253.84,253.97,253.77,253.94,9511.0,238.2479,238.3699,238.1822,238.3418,9511.0
2021-01-26 13:45:00,253.93,254.09,253.9,254.08,9086.0,238.3324,238.4826,238.3042,238.4732,9086.0
2021-01-26 13:50:00,254.07,254.16,253.99,254.02,8738.0,238.4638,238.5483,238.3887,238.4169,8738.0
2021-01-26 13:55:00,254.03,254.14,254.02,254.06,5092.0,238.4262,238.5295,238.4169,238.4544,5092.0
2021-01-26 14:00:00,254.04,254.04,253.97,253.98,4114.0,238.4356,238.4356,238.3699,238.3793,4114.0
2021-01-26 14:05:00,253.97,253.97,253.74,253.75,6345.0,238.3699,238.3699,238.154,238.1634,6345.0
2021-01-26 14:10:00,253.77,253.79,253.67,253.74,4996.0,238.1822,238.201,238.0883,238.154,4996.0
2021-01-26 14:15:00,253.79,253.79,253.58,253.7,6781.0,238.201,238.201,238.0039,238.1165,6781.0
2021-01-26 14:20:00,253.67,253.74,253.61,253.67,3730.0,238.0883,238.154,238.032,238.0883,3730.0
2021-01-26 14:25:00,253.67,253.72,253.35,253.35,6597.0,238.0883,238.1353,237.788,237.788,6597.0
2021-01-26 14:30:00,253.43,253.51,253.27,253.46,13162.0,237.8631,237.9382,237.7129,237.8912,13162.0
2021-01-26 14:35:00,253.48,253.55,253.33,253.55,10939.0,237.91,237.9757,237.7692,237.9757,10939.0
2021-01-26 14:40:00,253.52,253.56,253.3,253.42,8366.0,237.9476,237.9851,237.7411,237.8537,8366.0
2021-01-26 14:45:00,253.41,253.59,253.34,253.39,5600.0,237.8443,238.0133,237.7786,237.8255,5600.0
2021-01-26 14:50:00,253.38,253.51,253.31,253.41,8922.0,237.8162,237.9382,237.7505,237.8443,8922.0
2021-01-26 14:55:00,253.41,253.8,253.41,253.71,5440.0,237.8443,238.2104,237.8443,238.1259,5440.0
2021-01-26 15:00:00,253.65,253.8,253.47,253.71,5107.0,238.0696,238.2104,237.9006,238.1259,5107.0
2021-01-26 15:05:00,253.75,253.75,253.63,253.71,3047.0,238.1634,238.1634,238.0508,238.1259,3047.0
2021-01-26 15:10:00,253.71,253.76,253.61,253.69,9778.0,238.1259,238.1728,238.032,238.1071,9778.0
2021-01-26 15:15:00,253.68,253.73,253.53,253.73,6985.0,238.0977,238.1447,237.9569,238.1447,6985.0
2021-01-26 15:20:00,253.72,253.78,253.54,253.64,7695.0,238.1353,238.1916,237.9663,238.0602,7695.0
2021-01-26 15:25:00,253.72,253.78,253.61,253.69,5985.0,238.1353,238.1916,238.032,238.1071,5985.0
2021-01-26 15:30:00,253.72,253.78,253.34,253.41,15079.0,238.1353,238.1916,237.7786,237.8443,15079.0
2021-01-26 15:35:00,253.4,253.58,253.36,253.55,12636.0,237.8349,238.0039,237.7974,237.9757,12636.0
2021-01-26 15:40:00,253.54,253.62,253.15,253.15,16014.0,237.9663,238.0414,237.6003,237.6003,16014.0
2021-01-26 15:45:00,253.26,253.26,252.6,252.68,18289.0,237.7035,237.7035,237.0841,237.1592,18289.0
2021-01-26 15:50:00,252.75,252.93,252.65,252.85,30343.0,237.2249,237.3938,237.131,237.3187,30343.0
2021-01-26 15:55:00,252.93,253.06,252.66,253.0,69887.0,237.3938,237.5158,237.1404,237.4595,69887.0
2021-01-27 09:30:00,248.66,250.0,248.61,249.03,52642.0,233.3861,234.6438,233.3392,233.7334,52642.0
2021-01-27 09:35:00,248.8,249.4,248.41,249.38,27821.0,233.5175,234.0806,233.1514,234.0619,27821.0
2021-01-27 09:40:00,249.52,249.54,247.23,247.42,14306.0,234.1933,234.212,232.0439,232.2223,14306.0
2021-01-27 09:45:00,247.52,248.39,246.92,247.9,35827.0,232.3161,233.1327,231.753,232.6728,35827.0
2021-01-27 09:50:00,247.75,247.97,246.81,247.88,15642.0,232.532,232.7385,231.6497,232.654,15642.0
2021-01-27 09:55:00,247.83,248.79,247.82,248.48,12647.0,232.6071,233.5081,232.5977,233.2171,12647.0
2021-01-27 10:00:00,248.48,249.34,248.1,249.34,9432.0,233.2171,234.0243,232.8605,234.0243,9432.0
2021-01-27 10:05:00,249.45,249.96,249.4,249.78,11249.0,234.1276,234.6062,234.0806,234.4373,11249.0
2021-01-27 10:10:00,249.72,249.94,249.52,249.82,5288.0,234.381,234.5875,234.1933,234.4748,5288.0
2021-01-27 10:15:00,249.72,249.72,249.07,249.58,5759.0,234.381,234.381,233.7709,234.2496,5759.0
2021-01-27 10:20:00,249.5,250.67,249.5,250.08,7776.0,234.1745,235.2726,234.1745,234.7189,7776.0
2021-01-27 10:25:00,250.08,250.7,250.07,250.52,10553.0,234.7189,235.3008,234.7095,235.1318,10553.0
2021-01-27 10:30:00,250.52,250.61,249.75,250.37,7296.0,235.1318,235.2163,234.4091,234.9911,7296.0
2021-01-27 10:35:00,250.53,250.62,249.98,250.3,8791.0,235.1412,235.2257,234.625,234.9254,8791.0
2021-01-27 10:40:00,250.33,251.08,250.0,250.71,15976.0,234.9535,235.6574,234.6438,235.3102,15976.0
2021-01-27 10:45:00,250.81,250.95,250.71,250.95,6253.0,235.404,235.5354,235.3102,235.5354,6253.0
2021-01-27 10:50:00,250.85,251.09,250.49,251.09,8291.0,235.4416,235.6668,235.1037,235.6668,8291.0
2021-01-27 10:55:00,250.97,251.22,250.79,251.22,6476.0,235.5542,235.7888,235.3853,235.7888,6476.0
2021-01-27 11:00:00,251.03,251.17,250.35,250.5,6873.0,235.6105,235.7419,234.9723,235.1131,6873.0
2021-01-27 11:05:00,250.5,250.56,250.08,250.37,10678.0,235.1131,235.1694,234.7189,234.9911,10678.0
2021-01-27 11:10:00,250.19,250.7,249.53,249.53,11360.0,234.8221,235.3008,234.2026,234.2026,11360.0
2021-01-27 11:15:00,249.63,249.63,248.5,248.66,12388.0,234.2965,234.2965,233.2359,233.3861,12388.0
2021-01-27 11:20:00,248.72,248.79,248.38,248.45,9455.0,233.4424,233.5081,233.1233,233.189,9455.0
2021-01-27 11:25:00,248.43,248.63,248.1,248.51,6487.0,233.1702,233.3579,232.8605,233.2453,6487.0
2021-01-27 11:30:00,248.48,248.56,247.95,248.31,7964.0,233.2171,233.2922,232.7197,233.0576,7964.0
2021-01-27 11:35:00,248.31,248.75,248.17,248.73,9447.0,233.0576,233.4706,232.9262,233.4518,9447.0
2021-01-27 11:40:00,248.76,249.02,248.53,248.54,4697.0,233.4799,233.724,233.2641,233.2735,4697.0
2021-01-27 11:45:00,248.5,248.76,248.0,248.05,5612.0,233.2359,233.4799,232.7666,232.8136,5612.0
2021-01-27 11:50:00,247.93,248.33,247.93,248.05,8250.0,232.7009,233.0764,232.7009,232.8136,8250.0
2021-01-27 11:55:00,247.96,248.15,247.79,247.94,12214.0,232.7291,232.9074,232.5695,232.7103,12214.0
2021-01-27 12:00:00,248.06,248.25,247.09,247.16,14287.0,232.8229,233.0013,231.9125,231.9782,14287.0
2021-01-27 12:05:00,247.09,248.05,247.09,247.76,8357.0,231.9125,232.8136,231.9125,232.5414,8357.0
2021-01-27 12:10:00,247.87,248.71,247.77,248.71,13672.0,232.6446,233.433,232.5508,233.433,13672.0
2021-01-27 12:15:00,248.86,249.33,248.64,249.24,8668.0,233.5738,234.0149,233.3673,233.9305,8668.0
2021-01-27 12:20:00,249.33,249.33,249.03,249.17,8436.0,234.0149,234.0149,233.7334,233.8648,8436.0
2021-01-27 12:25:00,249.22,249.41,248.9,248.91,8408.0,233.9117,234.09,233.6113,233.6207,8408.0
2021-01-27 12:30:00,248.86,248.87,248.01,248.58,7210.0,233.5738,233.5832,232.776,233.311,7210.0
2021-01-27 12:35:00,248.5,248.64,248.09,248.41,8536.0,233.2359,233.3673,232.8511,233.1514,8536.0
2021-01-27 12:40:00,248.42,248.87,248.34,248.83,4201.0,233.1608,233.5832,233.0857,233.5456,4201.0
2021-01-27 12:45:00,248.97,248.97,248.64,248.81,5620.0,233.677,233.677,233.3673,233.5269,5620.0
2021-01-27 12:50:00,248.84,248.99,248.64,248.74,5907.0,233.555,233.6958,233.3673,233.4612,5907.0
2021-01-27 12:55:00,248.8,248.89,248.57,248.65,4454.0,233.5175,233.602,233.3016,233.3767,4454.0
2021-01-27 13:00:00,248.53,248.69,248.35,248.65,8281.0,233.2641,233.4142,233.0951,233.3767,8281.0
2021-01-27 13:05:00,248.46,248.57,248.24,248.39,6341.0,233.1984,233.3016,232.9919,233.1327,6341.0
2021-01-27 13:10:00,248.32,248.32,248.03,248.14,6589.0,233.067,233.067,232.7948,232.898,6589.0
2021-01-27 13:15:00,248.14,248.3,247.72,248.09,5642.0,232.898,233.0482,232.5038,232.8511,5642.0
2021-01-27 13:20:00,248.14,248.15,247.76,248.0,9740.0,232.898,232.9074,232.5414,232.7666,9740.0
2021-01-27 13:25:00,248.13,248.4,248.04,248.2,6770.0,232.8886,233.1421,232.8042,232.9543,6770.0
2021-01-27 13:30:00,248.13,248.26,248.0,248.2,6221.0,232.8886,233.0107,232.7666,232.9543,6221.0
2021-01-27 13:35:00,248.19,248.39,248.08,248.15,3887.0,232.945,233.1327,232.8417,232.9074,3887.0
2021-01-27 13:40:00,248.14,248.19,247.94,248.0,5500.0,232.898,232.945,232.7103,232.7666,5500.0
2021-01-27 13:45:00,247.89,248.24,247.82,248.12,3764.0,232.6634,232.9919,232.5977,232.8793,3764.0
2021-01-27 13:50:00,248.07,248.67,248.0,248.32,4073.0,232.8323,233.3955,232.7666,233.067,4073.0
2021-01-27 13:55:00,248.34,248.42,247.74,248.11,8356.0,233.0857,233.1608,232.5226,232.8699,8356.0
2021-01-27 14:00:00,247.94,248.34,247.61,247.75,4584.0,232.7103,233.0857,232.4006,232.532,4584.0
2021-01-27 14:05:00,247.81,247.81,247.3,247.52,3934.0,232.5883,232.5883,232.1096,232.3161,3934.0
2021-01-27 14:10:00,247.53,248.0,247.53,247.63,4391.0,232.3255,232.7666,232.3255,232.4194,4391.0
2021-01-27 14:15:00,247.65,247.65,246.37,246.67,10906.0,232.4381,232.4381,231.2368,231.5183,10906.0
2021-01-27 14:20:00,246.63,247.32,246.53,247.18,9049.0,231.4808,232.1284,231.3869,231.997,9049.0
2021-01-27 14:25:00,247.29,247.42,246.89,247.05,6726.0,232.1002,232.2223,231.7248,231.875,6726.0
2021-01-27 14:30:00,246.98,247.01,246.08,246.28,8400.0,231.8093,231.8374,230.9646,231.1523,8400.0
2021-01-27 14:35:00,246.25,246.76,246.18,246.62,11756.0,231.1241,231.6028,231.0584,231.4714,11756.0
2021-01-27 14:40:00,246.31,246.97,246.31,246.88,7568.0,231.1804,231.7999,231.1804,231.7154,7568.0
2021-01-27 14:45:00,246.73,246.94,245.94,246.06,19107.0,231.5746,231.7717,230.8332,230.9458,19107.0
2021-01-27 14:50:00,246.1,246.51,245.73,246.25,20107.0,230.9833,231.3682,230.6361,231.1241,20107.0
2021-01-27 14:55:00,246.25,246.62,245.94,246.37,20001.0,231.1241,231.4714,230.8332,231.2368,20001.0
2021-01-27 15:00:00,246.19,246.5,246.12,246.29,11612.0,231.0678,231.3588,231.0021,231.1617,11612.0
2021-01-27 15:05:00,246.2,246.46,245.94,246.03,12380.0,231.0772,231.3212,230.8332,230.9176,12380.0
2021-01-27 15:10:00,246.18,246.98,246.02,246.83,15447.0,231.0584,231.8093,230.9082,231.6685,15447.0
2021-01-27 15:15:00,246.91,246.91,246.41,246.5,11623.0,231.7436,231.7436,231.2743,231.3588,11623.0
2021-01-27 15:20:00,246.49,246.58,246.03,246.09,11861.0,231.3494,231.4339,230.9176,230.974,11861.0
2021-01-27 15:25:00,246.18,246.77,245.5,245.69,18750.0,231.0584,231.6122,230.4202,230.5985,18750.0
2021-01-27 15:30:00,245.61,245.75,245.02,245.06,15853.0,230.5234,230.6548,229.9697,230.0072,15853.0
2021-01-27 15:35:00,245.02,245.29,244.39,245.01,22441.0,229.9697,230.2231,229.3784,229.9603,22441.0
2021-01-27 15:40:00,245.02,245.26,244.71,244.92,21456.0,229.9697,230.1949,229.6787,229.8758,21456.0
2021-01-27 15:45:00,244.69,245.52,244.54,245.52,22267.0,229.6599,230.439,229.5192,230.439,22267.0
2021-01-27 15:50:00,245.38,246.26,245.26,246.08,31561.0,230.3076,231.1335,230.1949,230.9646,31561.0
2021-01-27 15:55:00,245.93,246.43,245.61,246.36,61889.0,230.8238,231.2931,230.5234,231.2274,61889.0
2021-01-28 09:30:00,249.24,250.14,248.81,248.98,41751.0,233.9305,234.7752,233.5269,233.6864,41751.0
2021-01-28 09:35:00,249.23,249.39,248.14,248.51,11957.0,233.9211,234.0712,232.898,233.2453,11957.0
2021-01-28 09:40:00,248.55,249.98,248.33,249.9,35730.0,233.2828,234.625,233.0764,234.5499,35730.0
2021-01-28 09:45:00,249.97,250.23,249.45,249.45,29886.0,234.6156,234.8597,234.1276,234.1276,29886.0
2021-01-28 09:50:00,249.33,250.25,249.0,250.09,11730.0,234.0149,234.8784,233.7052,234.7283,11730.0
2021-01-28 09:55:00,249.97,250.1,249.17,249.63,12945.0,234.6156,234.7376,233.8648,234.2965,12945.0
2021-01-28 10:00:00,249.62,250.3,249.5,250.13,10145.0,234.2871,234.9254,234.1745,234.7658,10145.0
2021-01-28 10:05:00,250.22,250.98,249.97,250.28,7619.0,234.8503,235.5636,234.6156,234.9066,7619.0
2021-01-28 10:10:00,250.55,250.71,250.39,250.48,8570.0,235.16,235.3102,235.0098,235.0943,8570.0
2021-01-28 10:15:00,250.54,251.61,250.53,251.61,11819.0,235.1506,236.1549,235.1412,236.1549,11819.0
2021-01-28 10:20:00,251.6,251.7,250.65,250.79,23128.0,236.1455,236.2394,235.2539,235.3853,23128.0
2021-01-28 10:25:00,250.81,250.85,250.15,250.16,10817.0,235.404,235.4416,234.7846,234.794,10817.0
2021-01-28 10:30:00,250.29,250.6,249.91,250.39,23329.0,234.916,235.2069,234.5593,235.0098,23329.0
2021-01-28 10:35:00,250.31,250.43,250.01,250.24,6698.0,234.9347,235.0474,234.6532,234.869,6698.0
2021-01-28 10:40:00,250.13,250.45,249.92,250.25,8124.0,234.7658,235.0661,234.5687,234.8784,8124.0
2021-01-28 10:45:00,250.32,250.62,250.04,250.56,32089.0,234.9441,235.2257,234.6813,235.1694,32089.0
2021-01-28 10:50:00,250.51,250.58,250.02,250.2,19515.0,235.1225,235.1882,234.6626,234.8315,19515.0
2021-01-28 10:55:00,250.25,250.68,250.12,250.43,9529.0,234.8784,235.282,234.7564,235.0474,9529.0
2021-01-28 11:00:00,250.57,250.78,250.29,250.56,21240.0,235.1788,235.3759,234.916,235.1694,21240.0
2021-01-28 11:05:00,250.56,250.82,250.36,250.69,18022.0,235.1694,235.4134,234.9817,235.2914,18022.0
2021-01-28 11:10:00,250.69,251.0,250.56,251.0,14420.0,235.2914,235.5824,235.1694,235.5824,14420.0
2021-01-28 11:15:00,251.02,251.69,250.99,251.59,10063.0,235.6011,236.23,235.573,236.1361,10063.0
2021-01-28 11:20:00,251.65,252.2,251.63,252.2,5647.0,236.1924,236.7086,236.1737,236.7086,5647.0
2021-01-28 11:25:00,252.04,252.18,251.71,251.79,7296.0,236.5585,236.6899,236.2487,236.3238,7296.0
2021-01-28 11:30:00,251.81,252.03,251.55,251.57,9226.0,236.3426,236.5491,236.0986,236.1173,9226.0
2021-01-28 11:35:00,251.65,252.16,251.64,251.97,4187.0,236.1924,236.6711,236.183,236.4928,4187.0
2021-01-28 11:40:00,252.09,252.36,251.84,252.21,12456.0,236.6054,236.8588,236.3708,236.718,12456.0
2021-01-28 11:45:00,252.24,252.38,251.79,252.01,15320.0,236.7462,236.8776,236.3238,236.5303,15320.0
2021-01-28 11:50:00,252.27,252.3,251.89,252.0,5961.0,236.7743,236.8025,236.4177,236.5209,5961.0
2021-01-28 11:55:00,252.18,252.29,251.99,251.99,3982.0,236.6899,236.7931,236.5115,236.5115,3982.0
2021-01-28 12:00:00,251.97,252.38,251.94,252.1,6233.0,236.4928,236.8776,236.4646,236.6148,6233.0
2021-01-28 12:05:00,252.25,252.42,252.12,252.31,5771.0,236.7556,236.9151,236.6336,236.8119,5771.0
2021-01-28 12:10:00,252.37,252.38,252.09,252.09,5145.0,236.8682,236.8776,236.6054,236.6054,5145.0
2021-01-28 12:15:00,252.11,252.4,252.1,252.32,5806.0,236.6242,236.8964,236.6148,236.8213,5806.0
2021-01-28 12:20:00,252.37,252.5,252.33,252.5,5172.0,236.8682,236.9902,236.8307,236.9902,5172.0
2021-01-28 12:25:00,252.43,252.47,252.29,252.47,5629.0,236.9245,236.9621,236.7931,236.9621,5629.0
2021-01-28 12:30:00,252.47,252.8,252.41,252.59,8290.0,236.9621,237.2718,236.9057,237.0747,8290.0
2021-01-28 12:35:00,252.6,252.79,252.46,252.64,8121.0,237.0841,237.2624,236.9527,237.1216,8121.0
2021-01-28 12:40:00,252.75,252.79,252.53,252.64,3183.0,237.2249,237.2624,237.0184,237.1216,3183.0
2021-01-28 12:45:00,252.63,252.78,252.18,252.18,12172.0,237.1122,237.253,236.6899,236.6899,12172.0
2021-01-28 12:50:00,252.21,252.31,251.99,251.99,4385.0,236.718,236.8119,236.5115,236.5115,4385.0
2021-01-28 12:55:00,252.01,252.05,251.7,251.75,5534.0,236.5303,236.5679,236.2394,236.2863,5534.0
2021-01-28 13:00:00,251.82,252.11,251.77,251.85,4902.0,236.352,236.6242,236.3051,236.3801,4902.0
2021-01-28 13:05:00,251.8,251.81,251.34,251.38,7819.0,236.3332,236.3426,235.9015,235.939,7819.0
2021-01-28 13:10:00,251.47,251.48,251.0,251.1,13862.0,236.0235,236.0329,235.5824,235.6762,13862.0
2021-01-28 13:15:00,251.25,251.49,251.21,251.38,14839.0,235.817,236.0423,235.7795,235.939,14839.0
2021-01-28 13:20:00,251.38,251.38,250.92,251.23,24597.0,235.939,235.939,235.5073,235.7982,24597.0
2021-01-28 13:25:00,251.29,251.49,251.25,251.43,5534.0,235.8545,236.0423,235.817,235.9859,5534.0
2021-01-28 13:30:00,251.41,251.51,251.12,251.12,14098.0,235.9672,236.061,235.695,235.695,14098.0
2021-01-28 13:35:00,251.17,251.48,251.09,251.36,7933.0,235.7419,236.0329,235.6668,235.9202,7933.0
2021-01-28 13:40:00,251.36,251.38,251.16,251.16,5431.0,235.9202,235.939,235.7325,235.7325,5431.0
2021-01-28 13:45:00,251.29,251.31,250.95,251.1,7553.0,235.8545,235.8733,235.5354,235.6762,7553.0
2021-01-28 13:50:00,251.15,251.15,250.73,250.73,3712.0,235.7231,235.7231,235.3289,235.3289,3712.0
2021-01-28 13:55:00,250.78,250.85,250.54,250.85,11472.0,235.3759,235.4416,235.1506,235.4416,11472.0
2021-01-28 14:00:00,250.86,251.11,250.81,251.02,6774.0,235.451,235.6856,235.404,235.6011,6774.0
2021-01-28 14:05:00,251.05,251.15,251.0,251.09,9726.0,235.6293,235.7231,235.5824,235.6668,9726.0
2021-01-28 14:10:00,251.15,251.21,250.98,251.07,7497.0,235.7231,235.7795,235.5636,235.6481,7497.0
2021-01-28 14:15:00,251.17,251.41,251.02,251.02,9651.0,235.7419,235.9672,235.6011,235.6011,9651.0
2021-01-28 14:20:00,251.11,251.11,250.88,250.95,7046.0,235.6856,235.6856,235.4697,235.5354,7046.0
2021-01-28 14:25:00,250.99,251.4,250.91,251.36,4377.0,235.573,235.9578,235.4979,235.9202,4377.0
2021-01-28 14:30:00,251.53,251.53,251.3,251.34,11941.0,236.0798,236.0798,235.8639,235.9015,11941.0
2021-01-28 14:35:00,251.33,251.67,251.24,251.65,13431.0,235.8921,236.2112,235.8076,236.1924,13431.0
2021-01-28 14:40:00,251.71,251.82,251.33,251.45,16075.0,236.2487,236.352,235.8921,236.0047,16075.0
2021-01-28 14:45:00,251.6,251.62,251.19,251.31,9678.0,236.1455,236.1643,235.7607,235.8733,9678.0
2021-01-28 14:50:00,251.31,251.4,250.81,251.0,15903.0,235.8733,235.9578,235.404,235.5824,15903.0
2021-01-28 14:55:00,251.0,251.46,250.78,251.26,22324.0,235.5824,236.0141,235.3759,235.8264,22324.0
2021-01-28 15:00:00,251.2,251.56,251.06,251.39,17131.0,235.7701,236.108,235.6387,235.9484,17131.0
2021-01-28 15:05:00,251.39,251.47,251.22,251.36,22762.0,235.9484,236.0235,235.7888,235.9202,22762.0
2021-01-28 15:10:00,251.36,251.48,251.21,251.33,18582.0,235.9202,236.0329,235.7795,235.8921,18582.0
2021-01-28 15:15:00,251.35,251.47,250.89,251.19,12614.0,235.9109,236.0235,235.4791,235.7607,12614.0
2021-01-28 15:20:00,251.14,251.29,250.92,251.09,9088.0,235.7138,235.8545,235.5073,235.6668,9088.0
2021-01-28 15:25:00,251.13,251.18,250.9,250.99,7928.0,235.7044,235.7513,235.4885,235.573,7928.0
2021-01-28 15:30:00,250.92,251.2,250.46,250.61,13542.0,235.5073,235.7701,235.0755,235.2163,13542.0
2021-01-28 15:35:00,250.62,250.79,250.32,250.75,14335.0,235.2257,235.3853,234.9441,235.3477,14335.0
2021-01-28 15:40:00,250.64,250.81,250.35,250.4,15221.0,235.2445,235.404,234.9723,235.0192,15221.0
2021-01-28 15:45:00,250.4,250.55,250.07,250.49,19355.0,235.0192,235.16,234.7095,235.1037,19355.0
2021-01-28 15:50:00,250.47,250.65,250.11,250.51,33575.0,235.0849,235.2539,234.747,235.1225,33575.0
2021-01-28 15:55:00,250.51,250.51,249.18,249.18,53266.0,235.1225,235.1225,233.8741,233.8741,53266.0
2021-01-29 09:30:00,248.24,249.09,246.69,247.27,71257.0,232.9919,233.7897,231.5371,232.0815,71257.0
2021-01-29 09:35:00,247.12,247.23,245.82,246.02,10906.0,231.9407,232.0439,230.7205,230.9082,10906.0
2021-01-29 09:40:00,245.8,246.92,245.78,246.57,11629.0,230.7018,231.753,230.683,231.4245,11629.0
2021-01-29 09:45:00,246.75,248.15,246.67,247.88,11523.0,231.5934,232.9074,231.5183,232.654,11523.0
2021-01-29 09:50:00,247.82,247.96,246.76,246.76,8761.0,232.5977,232.7291,231.6028,231.6028,8761.0
2021-01-29 09:55:00,246.87,247.58,246.87,247.27,7617.0,231.706,232.3724,231.706,232.0815,7617.0
2021-01-29 10:00:00,247.3,247.64,247.09,247.63,6409.0,232.1096,232.4287,231.9125,232.4194,6409.0
2021-01-29 10:05:00,247.49,248.03,247.2,248.03,10040.0,232.288,232.7948,232.0158,232.7948,10040.0
2021-01-29 10:10:00,247.99,248.67,247.89,248.07,8455.0,232.7572,233.3955,232.6634,232.8323,8455.0
2021-01-29 10:15:00,248.11,248.17,247.85,247.97,7263.0,232.8699,232.9262,232.6258,232.7385,7263.0
2021-01-29 10:20:00,247.97,248.86,247.92,248.86,8592.0,232.7385,233.5738,232.6915,233.5738,8592.0
2021-01-29 10:25:00,248.72,248.97,248.55,248.97,8854.0,233.4424,233.677,233.2828,233.677,8854.0
2021-01-29 10:30:00,249.0,249.1,248.78,249.04,11995.0,233.7052,233.7991,233.4987,233.7427,11995.0
2021-01-29 10:35:00,249.08,249.23,248.98,249.1,13249.0,233.7803,233.9211,233.6864,233.7991,13249.0
2021-01-29 10:40:00,249.15,249.16,248.65,248.65,10953.0,233.846,233.8554,233.3767,233.3767,10953.0
2021-01-29 10:45:00,248.58,248.74,248.2,248.23,17376.0,233.311,233.4612,232.9543,232.9825,17376.0
2021-01-29 10:50:00,248.32,248.32,247.3,247.3,16386.0,233.067,233.067,232.1096,232.1096,16386.0
2021-01-29 10:55:00,247.25,247.81,247.01,247.52,12134.0,232.0627,232.5883,231.8374,232.3161,12134.0
2021-01-29 11:00:00,247.57,247.83,246.85,246.85,7628.0,232.363,232.6071,231.6873,231.6873,7628.0
2021-01-29 11:05:00,246.62,247.18,246.61,247.18,5556.0,231.4714,231.997,231.462,231.997,5556.0
2021-01-29 11:10:00,247.13,247.23,246.42,246.42,10743.0,231.9501,232.0439,231.2837,231.2837,10743.0
2021-01-29 11:15:00,246.5,246.5,246.05,246.28,11911.0,231.3588,231.3588,230.9364,231.1523,11911.0
2021-01-29 11:20:00,246.28,246.43,245.89,246.17,14273.0,231.1523,231.2931,230.7862,231.049,14273.0
2021-01-29 11:25:00,246.18,246.4,245.33,245.33,10424.0,231.0584,231.2649,230.2606,230.2606,10424.0
2021-01-29 11:30:00,245.33,245.46,244.81,244.81,12468.0,230.2606,230.3826,229.7726,229.7726,12468.0
2021-01-29 11:35:00,244.95,245.29,244.72,245.19,13573.0,229.904,230.2231,229.6881,230.1292,13573.0
2021-01-29 11:40:00,245.29,245.58,245.17,245.45,10636.0,230.2231,230.4953,230.1105,230.3733,10636.0
2021-01-29 11:45:00,245.34,245.42,245.15,245.37,6018.0,230.27,230.3451,230.0917,230.2982,6018.0
2021-01-29 11:50:00,245.36,245.47,245.04,245.1,9513.0,230.2888,230.392,229.9884,230.0448,9513.0
2021-01-29 11:55:00,245.13,245.31,244.98,245.11,9021.0,230.0729,230.2419,229.9321,230.0541,9021.0
2021-01-29 12:00:00,245.15,245.42,245.01,245.4,9691.0,230.0917,230.3451,229.9603,230.3263,9691.0
2021-01-29 12:05:00,245.33,245.57,245.3,245.57,6303.0,230.2606,230.4859,230.2325,230.4859,6303.0
2021-01-29 12:10:00,245.45,245.64,245.09,245.09,6452.0,230.3733,230.5516,230.0354,230.0354,6452.0
2021-01-29 12:15:00,245.1,245.1,244.3,244.37,10627.0,230.0448,230.0448,229.2939,229.3596,10627.0
2021-01-29 12:20:00,244.34,244.35,243.77,243.9,13779.0,229.3314,229.3408,228.7965,228.9185,13779.0
2021-01-29 12:25:00,243.82,243.89,243.55,243.67,14726.0,228.8434,228.9091,228.59,228.7026,14726.0
2021-01-29 12:30:00,243.52,243.88,243.36,243.45,11198.0,228.5618,228.8997,228.4116,228.4961,11198.0
2021-01-29 12:35:00,243.47,243.67,242.53,242.96,16958.0,228.5149,228.7026,227.6326,228.0362,16958.0
2021-01-29 12:40:00,242.96,243.44,242.72,243.03,25005.0,228.0362,228.4867,227.811,228.1019,25005.0
2021-01-29 12:45:00,242.93,243.11,242.3,242.3,8854.0,228.0081,228.177,227.4168,227.4168,8854.0
2021-01-29 12:50:00,242.47,243.46,242.46,243.14,15257.0,227.5763,228.5055,227.5669,228.2052,15257.0
2021-01-29 12:55:00,243.18,243.23,242.52,242.61,9271.0,228.2427,228.2896,227.6232,227.7077,9271.0
2021-01-29 13:00:00,242.49,242.91,242.32,242.9,6569.0,227.5951,227.9893,227.4355,227.9799,6569.0
2021-01-29 13:05:00,242.72,242.83,242.42,242.68,7897.0,227.811,227.9142,227.5294,227.7734,7897.0
2021-01-29 13:10:00,242.69,242.94,242.39,242.62,4987.0,227.7828,228.0174,227.5012,227.7171,4987.0
2021-01-29 13:15:00,242.54,242.57,241.9,242.17,7929.0,227.642,227.6702,227.0413,227.2947,7929.0
2021-01-29 13:20:00,242.21,242.78,242.21,242.45,6772.0,227.3323,227.8673,227.3323,227.5575,6772.0
2021-01-29 13:25:00,242.48,243.39,242.47,243.34,9352.0,227.5857,228.4398,227.5763,228.3929,9352.0
2021-01-29 13:30:00,243.28,243.51,243.13,243.49,7619.0,228.3366,228.5524,228.1958,228.5337,7619.0
2021-01-29 13:35:00,243.6,243.75,243.31,243.47,5663.0,228.6369,228.7777,228.3647,228.5149,5663.0
2021-01-29 13:40:00,243.39,243.5,243.17,243.46,7168.0,228.4398,228.543,228.2333,228.5055,7168.0
2021-01-29 13:45:00,243.38,243.59,242.88,242.91,7137.0,228.4304,228.6275,227.9611,227.9893,7137.0
2021-01-29 13:50:00,243.0,243.24,242.91,243.02,8055.0,228.0738,228.299,227.9893,228.0925,8055.0
2021-01-29 13:55:00,242.97,243.08,242.73,242.89,7074.0,228.0456,228.1488,227.8203,227.9705,7074.0
2021-01-29 14:00:00,242.96,243.76,242.96,243.59,8916.0,228.0362,228.7871,228.0362,228.6275,8916.0
2021-01-29 14:05:00,243.52,244.14,243.45,244.06,9535.0,228.5618,229.1437,228.4961,229.0686,9535.0
2021-01-29 14:10:00,244.06,244.1,243.83,244.03,6830.0,229.0686,229.1062,228.8528,229.0405,6830.0
2021-01-29 14:15:00,244.0,244.32,243.97,244.19,7377.0,229.0123,229.3127,228.9842,229.1907,7377.0
2021-01-29 14:20:00,244.27,244.47,244.0,244.47,5425.0,229.2657,229.4535,229.0123,229.4535,5425.0
2021-01-29 14:25:00,244.37,244.49,244.0,244.06,13030.0,229.3596,229.4722,229.0123,229.0686,13030.0
2021-01-29 14:30:00,244.06,244.06,243.27,243.34,6615.0,229.0686,229.0686,228.3272,228.3929,6615.0
2021-01-29 14:35:00,243.52,243.66,243.34,243.45,9125.0,228.5618,228.6932,228.3929,228.4961,9125.0
2021-01-29 14:40:00,243.36,243.71,243.16,243.37,8082.0,228.4116,228.7401,228.2239,228.421,8082.0
2021-01-29 14:45:00,243.33,243.59,243.22,243.25,8480.0,228.3835,228.6275,228.2802,228.3084,8480.0
2021-01-29 14:50:00,243.32,243.72,243.32,243.32,8747.0,228.3741,228.7495,228.3741,228.3741,8747.0
2021-01-29 14:55:00,243.21,243.69,243.17,243.28,18224.0,228.2709,228.7214,228.2333,228.3366,18224.0
2021-01-29 15:00:00,243.34,244.23,243.34,244.17,15612.0,228.3929,229.2282,228.3929,229.1719,15612.0
2021-01-29 15:05:00,244.17,244.22,243.81,243.9,13229.0,229.1719,229.2188,228.834,228.9185,13229.0
2021-01-29 15:10:00,243.97,244.25,243.91,243.93,7505.0,228.9842,229.247,228.9279,228.9466,7505.0
2021-01-29 15:15:00,243.97,244.02,243.59,243.61,18179.0,228.9842,229.0311,228.6275,228.6463,18179.0
2021-01-29 15:20:00,243.63,243.97,243.45,243.49,21770.0,228.6651,228.9842,228.4961,228.5337,21770.0
2021-01-29 15:25:00,243.5,243.67,243.2,243.32,25116.0,228.543,228.7026,228.2615,228.3741,25116.0
2021-01-29 15:30:00,243.31,244.1,243.29,243.68,33902.0,228.3647,229.1062,228.3459,228.712,33902.0
2021-01-29 15:35:00,243.69,243.71,242.71,242.97,37036.0,228.7214,228.7401,227.8016,228.0456,37036.0
2021-01-29 15:40:00,243.01,243.05,242.54,242.55,33281.0,228.0831,228.1207,227.642,227.6514,33281.0
2021-01-29 15:45:00,242.54,242.73,242.05,242.18,30434.0,227.642,227.8203,227.1821,227.3041,30434.0
2021-01-29 15:50:00,242.13,243.04,241.98,242.82,96440.0,227.2572,228.1113,227.1164,227.9048,96440.0
2021-01-29 15:55:00,242.85,243.37,241.74,242.07,139457.0,227.933,228.421,226.8911,227.2009,139457.0
2021-02-01 09:30:00,246.1,246.1,244.19,245.63,64535.0,230.9833,230.9833,229.1907,230.5422,64535.0
2021-02-01 09:35:00,245.46,246.48,245.23,245.4,22828.0,230.3826,231.34,230.1668,230.3263,22828.0
2021-02-01 09:40:00,245.52,245.6,244.65,244.92,6278.0,230.439,230.514,229.6224,229.8758,6278.0
2021-02-01 09:45:00,245.04,245.1,244.44,244.62,10205.0,229.9884,230.0448,229.4253,229.5942,10205.0
2021-02-01 09:50:00,244.62,245.15,243.98,244.0,16226.0,229.5942,230.0917,228.9936,229.0123,16226.0
2021-02-01 09:55:00,244.2,244.9,244.09,244.9,11904.0,229.2,229.857,229.0968,229.857,11904.0
2021-02-01 10:00:00,244.77,244.91,244.07,244.63,28882.0,229.735,229.8664,229.078,229.6036,28882.0
2021-02-01 10:05:00,244.68,244.79,244.21,244.49,12692.0,229.6506,229.7538,229.2094,229.4722,12692.0
2021-02-01 10:10:00,244.4,244.65,243.97,244.43,11809.0,229.3878,229.6224,228.9842,229.4159,11809.0
2021-02-01 10:15:00,244.41,245.24,244.41,245.21,9778.0,229.3971,230.1762,229.3971,230.148,9778.0
2021-02-01 10:20:00,245.27,245.83,245.19,245.79,12671.0,230.2043,230.7299,230.1292,230.6924,12671.0
2021-02-01 10:25:00,245.75,246.0,245.14,245.14,9368.0,230.6548,230.8895,230.0823,230.0823,9368.0
2021-02-01 10:30:00,244.98,246.26,244.98,245.96,14431.0,229.9321,231.1335,229.9321,230.8519,14431.0
2021-02-01 10:35:00,246.17,246.43,245.81,246.17,14766.0,231.049,231.2931,230.7111,231.049,14766.0
2021-02-01 10:40:00,246.13,247.13,246.05,246.74,25865.0,231.0115,231.9501,230.9364,231.584,25865.0
2021-02-01 10:45:00,246.74,246.87,246.53,246.85,5389.0,231.584,231.706,231.3869,231.6873,5389.0
2021-02-01 10:50:00,246.78,246.78,246.04,246.24,9338.0,231.6216,231.6216,230.927,231.1147,9338.0
2021-02-01 10:55:00,246.17,246.19,245.71,245.81,9542.0,231.049,231.0678,230.6173,230.7111,9542.0
2021-02-01 11:00:00,245.91,246.25,245.71,246.22,9125.0,230.805,231.1241,230.6173,231.096,9125.0
2021-02-01 11:05:00,246.39,246.82,246.31,246.59,6836.0,231.2555,231.6591,231.1804,231.4432,6836.0
2021-02-01 11:10:00,246.58,246.6,246.13,246.13,5920.0,231.4339,231.4526,231.0115,231.0115,5920.0
2021-02-01 11:15:00,246.1,247.07,246.09,247.07,11469.0,230.9833,231.8938,230.974,231.8938,11469.0
2021-02-01 11:20:00,247.13,247.49,246.91,246.92,14116.0,231.9501,232.288,231.7436,231.753,14116.0
2021-02-01 11:25:00,246.81,247.02,246.68,247.02,2836.0,231.6497,231.8468,231.5277,231.8468,2836.0
2021-02-01 11:30:00,247.06,247.31,246.9,246.98,8063.0,231.8844,232.119,231.7342,231.8093,8063.0
2021-02-01 11:35:00,246.98,247.48,246.82,247.48,4240.0,231.8093,232.2786,231.6591,232.2786,4240.0
2021-02-01 11:40:00,247.49,248.31,247.49,248.31,9557.0,232.288,233.0576,232.288,233.0576,9557.0
2021-02-01 11:45:00,248.34,248.48,248.19,248.19,9149.0,233.0857,233.2171,232.945,232.945,9149.0
2021-02-01 11:50:00,248.19,248.25,247.94,248.07,4969.0,232.945,233.0013,232.7103,232.8323,4969.0
2021-02-01 11:55:00,248.03,248.13,247.7,247.71,8815.0,232.7948,232.8886,232.4851,232.4944,8815.0
2021-02-01 12:00:00,247.86,248.23,247.8,247.97,6577.0,232.6352,232.9825,232.5789,232.7385,6577.0
2021-02-01 12:05:00,247.97,248.02,247.69,247.69,5308.0,232.7385,232.7854,232.4757,232.4757,5308.0
2021-02-01 12:10:00,247.87,248.45,247.83,248.45,7400.0,232.6446,233.189,232.6071,233.189,7400.0
2021-02-01 12:15:00,248.36,248.67,248.36,248.36,11826.0,233.1045,233.3955,233.1045,233.1045,11826.0
2021-02-01 12:20:00,248.47,248.47,248.05,248.19,7240.0,233.2078,233.2078,232.8136,232.945,7240.0
2021-02-01 12:25:00,248.24,248.43,247.98,248.03,6665.0,232.9919,233.1702,232.7479,232.7948,6665.0
2021-02-01 12:30:00,248.04,248.18,247.92,247.97,7439.0,232.8042,232.9356,232.6915,232.7385,7439.0
2021-02-01 12:35:00,247.92,247.94,247.77,247.94,6391.0,232.6915,232.7103,232.5508,232.7103,6391.0
2021-02-01 12:40:00,247.94,248.15,247.71,247.82,7023.0,232.7103,232.9074,232.4944,232.5977,7023.0
2021-02-01 12:45:00,247.72,247.95,247.62,247.91,4175.0,232.5038,232.7197,232.41,232.6822,4175.0
2021-02-01 12:50:00,247.97,248.11,247.93,247.98,6493.0,232.7385,232.8699,232.7009,232.7479,6493.0
2021-02-01 12:55:00,247.98,248.25,247.84,248.24,3230.0,232.7479,233.0013,232.6165,232.9919,3230.0
2021-02-01 13:00:00,248.22,248.4,248.22,248.37,3865.0,232.9731,233.1421,232.9731,233.1139,3865.0
2021-02-01 13:05:00,248.35,248.37,248.21,248.27,4843.0,233.0951,233.1139,232.9637,233.02,4843.0
2021-02-01 13:10:00,248.27,248.29,248.0,248.09,8219.0,233.02,233.0388,232.7666,232.8511,8219.0
2021-02-01 13:15:00,247.99,248.33,247.84,248.31,4985.0,232.7572,233.0764,232.6165,233.0576,4985.0
2021-02-01 13:20:00,248.21,248.27,248.05,248.14,7384.0,232.9637,233.02,232.8136,232.898,7384.0
2021-02-01 13:25:00,248.17,248.18,248.07,248.09,7361.0,232.9262,232.9356,232.8323,232.8511,7361.0
2021-02-01 13:30:00,248.17,248.34,248.15,248.19,8588.0,232.9262,233.0857,232.9074,232.945,8588.0
2021-02-01 13:35:00,248.15,248.15,247.79,247.82,8718.0,232.9074,232.9074,232.5695,232.5977,8718.0
2021-02-01 13:40:00,247.89,247.97,247.61,247.67,8134.0,232.6634,232.7385,232.4006,232.4569,8134.0
2021-02-01 13:45:00,247.66,247.72,247.47,247.5,3978.0,232.4475,232.5038,232.2692,232.2973,3978.0
2021-02-01 13:50:00,247.5,247.96,247.5,247.96,2082.0,232.2973,232.7291,232.2973,232.7291,2082.0
2021-02-01 13:55:00,248.01,248.29,247.9,248.2,4786.0,232.776,233.0388,232.6728,232.9543,4786.0
2021-02-01 14:00:00,248.26,248.34,247.84,247.96,7690.0,233.0107,233.0857,232.6165,232.7291,7690.0
2021-02-01 14:05:00,247.83,247.99,247.74,247.97,3155.0,232.6071,232.7572,232.5226,232.7385,3155.0
2021-02-01 14:10:00,247.97,248.17,247.96,248.12,4893.0,232.7385,232.9262,232.7291,232.8793,4893.0
2021-02-01 14:15:00,247.99,248.4,247.99,248.24,2567.0,232.7572,233.1421,232.7572,232.9919,2567.0
2021-02-01 14:20:00,248.17,248.2,248.04,248.11,4996.0,232.9262,232.9543,232.8042,232.8699,4996.0
2021-02-01 14:25:00,248.16,248.35,248.12,248.33,2966.0,232.9168,233.0951,232.8793,233.0764,2966.0
2021-02-01 14:30:00,248.39,248.57,248.3,248.55,5133.0,233.1327,233.3016,233.0482,233.2828,5133.0
2021-02-01 14:35:00,248.47,248.53,248.3,248.36,7343.0,233.2078,233.2641,233.0482,233.1045,7343.0
2021-02-01 14:40:00,248.35,248.74,248.34,248.57,6049.0,233.0951,233.4612,233.0857,233.3016,6049.0
2021-02-01 14:45:00,248.63,248.84,248.51,248.84,4297.0,233.3579,233.555,233.2453,233.555,4297.0
2021-02-01 14:50:00,248.82,248.83,248.61,248.7,3100.0,233.5363,233.5456,233.3392,233.4236,3100.0
2021-02-01 14:55:00,248.59,248.6,248.33,248.55,4888.0,233.3204,233.3298,233.0764,233.2828,4888.0
2021-02-01 15:00:00,248.56,248.84,248.51,248.84,6700.0,233.2922,233.555,233.2453,233.555,6700.0
2021-02-01 15:05:00,248.84,248.9,248.61,248.75,6351.0,233.555,233.6113,233.3392,233.4706,6351.0
2021-02-01 15:10:00,248.77,248.85,248.47,248.6,9734.0,233.4893,233.5644,233.2078,233.3298,9734.0
2021-02-01 15:15:00,248.8,248.8,248.4,248.41,10894.0,233.5175,233.5175,233.1421,233.1514,10894.0
2021-02-01 15:20:00,248.46,248.53,247.96,248.0,7491.0,233.1984,233.2641,232.7291,232.7666,7491.0
2021-02-01 15:25:00,248.03,248.44,248.03,248.17,7170.0,232.7948,233.1796,232.7948,232.9262,7170.0
2021-02-01 15:30:00,248.16,248.16,247.78,248.02,9074.0,232.9168,232.9168,232.5601,232.7854,9074.0
2021-02-01 15:35:00,248.08,248.33,247.9,247.94,9622.0,232.8417,233.0764,232.6728,232.7103,9622.0
2021-02-01 15:40:00,247.89,248.17,247.71,248.06,8747.0,232.6634,232.9262,232.4944,232.8229,8747.0
2021-02-01 15:45:00,248.0,248.0,247.75,247.8,16336.0,232.7666,232.7666,232.532,232.5789,16336.0
2021-02-01 15:50:00,247.78,248.26,247.61,248.2,21606.0,232.5601,233.0107,232.4006,232.9543,21606.0
2021-02-01 15:55:00,248.14,248.14,247.41,247.43,59611.0,232.898,232.898,232.2129,232.2316,59611.0
2021-02-02 09:30:00,250.0,250.63,249.43,250.27,72699.0,234.6438,235.2351,234.1088,234.8972,72699.0
2021-02-02 09:35:00,250.02,250.24,249.27,249.8,14576.0,234.6626,234.869,233.9586,234.4561,14576.0
2021-02-02 09:40:00,249.93,250.49,249.54,249.96,16135.0,234.5781,235.1037,234.212,234.6062,16135.0
2021-02-02 09:45:00,249.87,250.76,249.87,250.56,27762.0,234.5218,235.3571,234.5218,235.1694,27762.0
2021-02-02 09:50:00,250.49,250.77,249.96,250.77,18337.0,235.1037,235.3665,234.6062,235.3665,18337.0
2021-02-02 09:55:00,250.69,250.87,250.21,250.21,18017.0,235.2914,235.4603,234.8409,234.8409,18017.0
2021-02-02 10:00:00,250.32,251.0,250.13,250.75,11435.0,234.9441,235.5824,234.7658,235.3477,11435.0
2021-02-02 10:05:00,250.67,251.02,250.28,251.02,10503.0,235.2726,235.6011,234.9066,235.6011,10503.0
2021-02-02 10:10:00,251.11,251.13,250.55,250.56,14330.0,235.6856,235.7044,235.16,235.1694,14330.0
2021-02-02 10:15:00,250.69,251.38,250.59,251.26,12856.0,235.2914,235.939,235.1975,235.8264,12856.0
2021-02-02 10:20:00,251.3,251.43,251.19,251.29,10574.0,235.8639,235.9859,235.7607,235.8545,10574.0
2021-02-02 10:25:00,251.3,251.37,250.55,250.55,13753.0,235.8639,235.9296,235.16,235.16,13753.0
2021-02-02 10:30:00,250.59,250.83,250.53,250.63,11466.0,235.1975,235.4228,235.1412,235.2351,11466.0
2021-02-02 10:35:00,250.56,251.03,250.54,250.95,22376.0,235.1694,235.6105,235.1506,235.5354,22376.0
2021-02-02 10:40:00,250.79,251.0,250.28,250.51,16777.0,235.3853,235.5824,234.9066,235.1225,16777.0
2021-02-02 10:45:00,250.48,250.78,250.42,250.74,13420.0,235.0943,235.3759,235.038,235.3383,13420.0
2021-02-02 10:50:00,250.74,250.74,250.15,250.44,16505.0,235.3383,235.3383,234.7846,235.0568,16505.0
2021-02-02 10:55:00,250.44,250.49,250.16,250.2,10467.0,235.0568,235.1037,234.794,234.8315,10467.0
2021-02-02 11:00:00,250.21,250.55,250.19,250.52,14870.0,234.8409,235.16,234.8221,235.1318,14870.0
2021-02-02 11:05:00,250.61,250.66,250.4,250.6,14535.0,235.2163,235.2632,235.0192,235.2069,14535.0
2021-02-02 11:10:00,250.61,250.65,250.45,250.52,10631.0,235.2163,235.2539,235.0661,235.1318,10631.0
2021-02-02 11:15:00,250.5,250.52,250.29,250.48,11393.0,235.1131,235.1318,234.916,235.0943,11393.0
2021-02-02 11:20:00,250.47,250.63,250.3,250.43,15614.0,235.0849,235.2351,234.9254,235.0474,15614.0
2021-02-02 11:25:00,250.34,250.84,250.31,250.73,13927.0,234.9629,235.4322,234.9347,235.3289,13927.0
2021-02-02 11:30:00,250.74,250.82,250.5,250.62,22885.0,235.3383,235.4134,235.1131,235.2257,22885.0
2021-02-02 11:35:00,250.61,250.85,250.48,250.5,13043.0,235.2163,235.4416,235.0943,235.1131,13043.0
2021-02-02 11:40:00,250.43,250.63,250.28,250.55,12252.0,235.0474,235.2351,234.9066,235.16,12252.0
2021-02-02 11:45:00,250.6,250.67,250.47,250.53,10645.0,235.2069,235.2726,235.0849,235.1412,10645.0
2021-02-02 11:50:00,250.52,250.71,250.45,250.7,7310.0,235.1318,235.3102,235.0661,235.3008,7310.0
2021-02-02 11:55:00,250.67,250.7,250.46,250.49,12342.0,235.2726,235.3008,235.0755,235.1037,12342.0
2021-02-02 12:00:00,250.54,250.62,250.45,250.5,9421.0,235.1506,235.2257,235.0661,235.1131,9421.0
2021-02-02 12:05:00,250.49,250.57,250.3,250.39,9042.0,235.1037,235.1788,234.9254,235.0098,9042.0
2021-02-02 12:10:00,250.33,250.56,250.29,250.4,13003.0,234.9535,235.1694,234.916,235.0192,13003.0
2021-02-02 12:15:00,250.37,250.37,250.06,250.06,12194.0,234.9911,234.9911,234.7001,234.7001,12194.0
2021-02-02 12:20:00,250.03,250.03,249.42,249.49,12481.0,234.6719,234.6719,234.0994,234.1651,12481.0
2021-02-02 12:25:00,249.47,249.69,249.47,249.69,10693.0,234.1463,234.3528,234.1463,234.3528,10693.0
2021-02-02 12:30:00,249.71,250.13,249.7,249.95,11100.0,234.3716,234.7658,234.3622,234.5969,11100.0
2021-02-02 12:35:00,249.96,250.02,249.84,249.91,9447.0,234.6062,234.6626,234.4936,234.5593,9447.0
2021-02-02 12:40:00,249.91,249.91,249.77,249.82,7652.0,234.5593,234.5593,234.4279,234.4748,7652.0
2021-02-02 12:45:00,249.84,249.85,249.48,249.55,6023.0,234.4936,234.503,234.1557,234.2214,6023.0
2021-02-02 12:50:00,249.48,249.61,249.37,249.37,8148.0,234.1557,234.2777,234.0525,234.0525,8148.0
2021-02-02 12:55:00,249.4,249.7,249.37,249.7,11657.0,234.0806,234.3622,234.0525,234.3622,11657.0
2021-02-02 13:00:00,249.74,249.79,249.61,249.64,10200.0,234.3997,234.4467,234.2777,234.3059,10200.0
2021-02-02 13:05:00,249.64,249.64,249.29,249.33,7176.0,234.3059,234.3059,233.9774,234.0149,7176.0
2021-02-02 13:10:00,249.29,249.32,249.09,249.21,11332.0,233.9774,234.0055,233.7897,233.9023,11332.0
2021-02-02 13:15:00,249.15,249.15,248.93,248.96,11375.0,233.846,233.846,233.6395,233.6677,11375.0
2021-02-02 13:20:00,248.97,249.05,248.91,249.0,11394.0,233.677,233.7521,233.6207,233.7052,11394.0
2021-02-02 13:25:00,249.01,249.1,248.9,249.01,7259.0,233.7146,233.7991,233.6113,233.7146,7259.0
2021-02-02 13:30:00,249.0,249.11,248.91,249.11,19658.0,233.7052,233.8084,233.6207,233.8084,19658.0
2021-02-02 13:35:00,249.07,249.19,248.89,249.19,13203.0,233.7709,233.8835,233.602,233.8835,13203.0
2021-02-02 13:40:00,249.27,249.31,249.12,249.22,16469.0,233.9586,233.9962,233.8178,233.9117,16469.0
2021-02-02 13:45:00,249.23,249.35,249.06,249.22,8876.0,233.9211,234.0337,233.7615,233.9117,8876.0
2021-02-02 13:50:00,249.26,249.26,248.87,249.02,8981.0,233.9492,233.9492,233.5832,233.724,8981.0
2021-02-02 13:55:00,249.07,249.24,248.97,249.24,6237.0,233.7709,233.9305,233.677,233.9305,6237.0
2021-02-02 14:00:00,249.26,249.35,249.07,249.2,9843.0,233.9492,234.0337,233.7709,233.8929,9843.0
2021-02-02 14:05:00,249.23,249.39,249.19,249.19,10472.0,233.9211,234.0712,233.8835,233.8835,10472.0
2021-02-02 14:10:00,249.24,249.28,249.02,249.19,8123.0,233.9305,233.968,233.724,233.8835,8123.0
2021-02-02 14:15:00,249.17,249.4,249.17,249.34,8951.0,233.8648,234.0806,233.8648,234.0243,8951.0
2021-02-02 14:20:00,249.38,249.51,249.34,249.51,7388.0,234.0619,234.1839,234.0243,234.1839,7388.0
2021-02-02 14:25:00,249.44,249.63,249.43,249.61,5843.0,234.1182,234.2965,234.1088,234.2777,5843.0
2021-02-02 14:30:00,249.61,249.82,249.59,249.73,11053.0,234.2777,234.4748,234.259,234.3904,11053.0
2021-02-02 14:35:00,249.79,250.09,249.79,250.03,6079.0,234.4467,234.7283,234.4467,234.6719,6079.0
2021-02-02 14:40:00,250.02,250.02,249.7,249.84,8977.0,234.6626,234.6626,234.3622,234.4936,8977.0
2021-02-02 14:45:00,249.77,249.94,249.75,249.9,4780.0,234.4279,234.5875,234.4091,234.5499,4780.0
2021-02-02 14:50:00,249.87,249.99,249.85,249.93,6701.0,234.5218,234.6344,234.503,234.5781,6701.0
2021-02-02 14:55:00,249.98,250.06,249.88,250.03,10980.0,234.625,234.7001,234.5311,234.6719,10980.0
2021-02-02 15:00:00,249.99,250.13,249.83,250.13,4878.0,234.6344,234.7658,234.4842,234.7658,4878.0
2021-02-02 15:05:00,250.08,250.14,249.99,249.99,5172.0,234.7189,234.7752,234.6344,234.6344,5172.0
2021-02-02 15:10:00,250.01,250.07,249.78,249.81,7460.0,234.6532,234.7095,234.4373,234.4654,7460.0
2021-02-02 15:15:00,249.79,249.97,249.69,249.87,7237.0,234.4467,234.6156,234.3528,234.5218,7237.0
2021-02-02 15:20:00,249.87,249.91,249.63,249.63,7697.0,234.5218,234.5593,234.2965,234.2965,7697.0
2021-02-02 15:25:00,249.63,249.87,249.63,249.78,7715.0,234.2965,234.5218,234.2965,234.4373,7715.0
2021-02-02 15:30:00,249.78,249.98,249.74,249.96,24819.0,234.4373,234.625,234.3997,234.6062,24819.0
2021-02-02 15:35:00,249.93,250.01,249.76,249.86,19708.0,234.5781,234.6532,234.4185,234.5124,19708.0
2021-02-02 15:40:00,249.9,249.98,249.75,249.78,22178.0,234.5499,234.625,234.4091,234.4373,22178.0
2021-02-02 15:45:00,249.73,249.95,249.71,249.92,18445.0,234.3904,234.5969,234.3716,234.5687,18445.0
2021-02-02 15:50:00,249.8,250.0,249.33,249.33,36402.0,234.4561,234.6438,234.0149,234.0149,36402.0
2021-02-02 15:55:00,249.34,249.39,248.62,248.74,154959.0,234.0243,234.0712,233.3485,233.4612,154959.0
2021-02-03 09:30:00,248.19,248.96,248.0,248.31,52612.0,232.945,233.6677,232.7666,233.0576,52612.0
2021-02-03 09:35:00,248.58,248.85,247.62,247.81,13875.0,233.311,233.5644,232.41,232.5883,13875.0
2021-02-03 09:40:00,247.74,248.36,247.37,247.83,11714.0,232.5226,233.1045,232.1753,232.6071,11714.0
2021-02-03 09:45:00,247.56,248.51,247.5,248.04,21660.0,232.3537,233.2453,232.2973,232.8042,21660.0
2021-02-03 09:50:00,247.96,248.03,247.33,247.54,7259.0,232.7291,232.7948,232.1378,232.3349,7259.0
2021-02-03 09:55:00,247.75,247.75,247.25,247.66,14509.0,232.532,232.532,232.0627,232.4475,14509.0
2021-02-03 10:00:00,247.66,247.96,247.24,247.33,23436.0,232.4475,232.7291,232.0533,232.1378,23436.0
2021-02-03 10:05:00,247.36,247.49,247.02,247.15,10775.0,232.1659,232.288,231.8468,231.9688,10775.0
2021-02-03 10:10:00,247.13,247.55,246.64,247.55,42954.0,231.9501,232.3443,231.4902,232.3443,42954.0
2021-02-03 10:15:00,247.68,247.79,247.38,247.39,27669.0,232.4663,232.5695,232.1847,232.1941,27669.0
2021-02-03 10:20:00,247.42,248.07,247.27,248.01,15981.0,232.2223,232.8323,232.0815,232.776,15981.0
2021-02-03 10:25:00,247.99,248.03,247.48,247.62,10121.0,232.7572,232.7948,232.2786,232.41,10121.0
2021-02-03 10:30:00,247.46,247.89,247.43,247.45,11665.0,232.2598,232.6634,232.2316,232.2504,11665.0
2021-02-03 10:35:00,247.5,247.51,246.61,246.75,35424.0,232.2973,232.3067,231.462,231.5934,35424.0
2021-02-03 10:40:00,246.75,246.97,246.59,246.94,23832.0,231.5934,231.7999,231.4432,231.7717,23832.0
2021-02-03 10:45:00,246.94,247.51,246.86,247.38,29341.0,231.7717,232.3067,231.6967,232.1847,29341.0
2021-02-03 10:50:00,247.39,247.75,247.03,247.53,20522.0,232.1941,232.532,231.8562,232.3255,20522.0
2021-02-03 10:55:00,247.75,247.75,247.43,247.57,7987.0,232.532,232.532,232.2316,232.363,7987.0
2021-02-03 11:00:00,247.57,247.71,247.57,247.63,7081.0,232.363,232.4944,232.363,232.4194,7081.0
2021-02-03 11:05:00,247.66,247.91,247.53,247.89,13938.0,232.4475,232.6822,232.3255,232.6634,13938.0
2021-02-03 11:10:00,247.91,248.19,247.82,248.19,11002.0,232.6822,232.945,232.5977,232.945,11002.0
2021-02-03 11:15:00,248.27,248.27,247.92,248.01,18022.0,233.02,233.02,232.6915,232.776,18022.0
2021-02-03 11:20:00,248.03,248.2,247.99,248.19,27373.0,232.7948,232.9543,232.7572,232.945,27373.0
2021-02-03 11:25:00,248.18,248.45,248.06,248.09,10870.0,232.9356,233.189,232.8229,232.8511,10870.0
2021-02-03 11:30:00,248.14,248.18,247.86,248.04,5774.0,232.898,232.9356,232.6352,232.8042,5774.0
2021-02-03 11:35:00,248.09,248.19,247.93,248.19,4315.0,232.8511,232.945,232.7009,232.945,4315.0
2021-02-03 11:40:00,248.18,248.24,248.01,248.09,10601.0,232.9356,232.9919,232.776,232.8511,10601.0
2021-02-03 11:45:00,248.14,248.19,248.05,248.16,4300.0,232.898,232.945,232.8136,232.9168,4300.0
2021-02-03 11:50:00,248.2,248.23,248.05,248.15,7480.0,232.9543,232.9825,232.8136,232.9074,7480.0
2021-02-03 11:55:00,248.15,248.22,248.09,248.19,7815.0,232.9074,232.9731,232.8511,232.945,7815.0
2021-02-03 12:00:00,248.19,248.19,248.08,248.08,10679.0,232.945,232.945,232.8417,232.8417,10679.0
2021-02-03 12:05:00,248.15,248.2,248.06,248.15,10611.0,232.9074,232.9543,232.8229,232.9074,10611.0
2021-02-03 12:10:00,248.15,248.2,247.83,247.94,15300.0,232.9074,232.9543,232.6071,232.7103,15300.0
2021-02-03 12:15:00,247.95,247.95,247.86,247.88,10945.0,232.7197,232.7197,232.6352,232.654,10945.0
2021-02-03 12:20:00,247.88,247.95,247.82,247.84,13425.0,232.654,232.7197,232.5977,232.6165,13425.0
2021-02-03 12:25:00,247.84,248.0,247.8,247.9,22827.0,232.6165,232.7666,232.5789,232.6728,22827.0
2021-02-03 12:30:00,247.94,247.97,247.55,247.77,9387.0,232.7103,232.7385,232.3443,232.5508,9387.0
2021-02-03 12:35:00,247.75,248.0,247.71,248.0,19190.0,232.532,232.7666,232.4944,232.7666,19190.0
2021-02-03 12:40:00,248.0,248.25,247.99,248.25,11491.0,232.7666,233.0013,232.7572,233.0013,11491.0
2021-02-03 12:45:00,248.23,248.5,248.17,248.49,7619.0,232.9825,233.2359,232.9262,233.2265,7619.0
2021-02-03 12:50:00,248.5,248.76,248.43,248.71,8541.0,233.2359,233.4799,233.1702,233.433,8541.0
2021-02-03 12:55:00,248.73,248.76,248.64,248.72,3966.0,233.4518,233.4799,233.3673,233.4424,3966.0
2021-02-03 13:00:00,248.75,248.75,248.54,248.62,5335.0,233.4706,233.4706,233.2735,233.3485,5335.0
2021-02-03 13:05:00,248.65,248.72,248.61,248.72,3656.0,233.3767,233.4424,233.3392,233.4424,3656.0
2021-02-03 13:10:00,248.71,248.75,248.62,248.7,10216.0,233.433,233.4706,233.3485,233.4236,10216.0
2021-02-03 13:15:00,248.75,248.75,248.52,248.54,3703.0,233.4706,233.4706,233.2547,233.2735,3703.0
2021-02-03 13:20:00,248.58,248.9,248.55,248.9,7301.0,233.311,233.6113,233.2828,233.6113,7301.0
2021-02-03 13:25:00,248.92,248.95,248.9,248.92,7063.0,233.6301,233.6583,233.6113,233.6301,7063.0
2021-02-03 13:30:00,248.92,248.93,248.79,248.89,4277.0,233.6301,233.6395,233.5081,233.602,4277.0
2021-02-03 13:35:00,248.95,249.35,248.93,249.32,13273.0,233.6583,234.0337,233.6395,234.0055,13273.0
2021-02-03 13:40:00,249.35,249.35,249.19,249.19,4319.0,234.0337,234.0337,233.8835,233.8835,4319.0
2021-02-03 13:45:00,249.18,249.35,249.16,249.32,6623.0,233.8741,234.0337,233.8554,234.0055,6623.0
2021-02-03 13:50:00,249.35,249.38,249.28,249.37,6130.0,234.0337,234.0619,233.968,234.0525,6130.0
2021-02-03 13:55:00,249.39,249.46,249.28,249.4,6416.0,234.0712,234.1369,233.968,234.0806,6416.0
2021-02-03 14:00:00,249.4,249.48,249.36,249.47,7094.0,234.0806,234.1557,234.0431,234.1463,7094.0
2021-02-03 14:05:00,249.47,249.73,249.46,249.67,10755.0,234.1463,234.3904,234.1369,234.334,10755.0
2021-02-03 14:10:00,249.68,249.75,249.6,249.71,6497.0,234.3434,234.4091,234.2683,234.3716,6497.0
2021-02-03 14:15:00,249.73,249.75,249.67,249.72,5384.0,234.3904,234.4091,234.334,234.381,5384.0
2021-02-03 14:20:00,249.74,249.75,249.55,249.75,5263.0,234.3997,234.4091,234.2214,234.4091,5263.0
2021-02-03 14:25:00,249.72,249.8,249.7,249.8,5261.0,234.381,234.4561,234.3622,234.4561,5261.0
2021-02-03 14:30:00,249.83,249.95,249.82,249.92,8388.0,234.4842,234.5969,234.4748,234.5687,8388.0
2021-02-03 14:35:00,249.93,250.11,249.91,250.05,16209.0,234.5781,234.747,234.5593,234.6907,16209.0
2021-02-03 14:40:00,250.02,250.02,249.72,249.72,9328.0,234.6626,234.6626,234.381,234.381,9328.0
2021-02-03 14:45:00,249.69,249.73,249.51,249.65,8994.0,234.3528,234.3904,234.1839,234.3153,8994.0
2021-02-03 14:50:00,249.62,249.62,249.4,249.55,8172.0,234.2871,234.2871,234.0806,234.2214,8172.0
2021-02-03 14:55:00,249.51,249.72,249.48,249.56,9357.0,234.1839,234.381,234.1557,234.2308,9357.0
2021-02-03 15:00:00,249.51,249.65,249.44,249.6,7553.0,234.1839,234.3153,234.1182,234.2683,7553.0
2021-02-03 15:05:00,249.56,249.61,249.52,249.61,9725.0,234.2308,234.2777,234.1933,234.2777,9725.0
2021-02-03 15:10:00,249.61,249.74,249.56,249.74,5877.0,234.2777,234.3997,234.2308,234.3997,5877.0
2021-02-03 15:15:00,249.75,249.75,249.49,249.53,8509.0,234.4091,234.4091,234.1651,234.2026,8509.0
2021-02-03 15:20:00,249.53,249.75,249.48,249.72,10953.0,234.2026,234.4091,234.1557,234.381,10953.0
2021-02-03 15:25:00,249.7,249.84,249.45,249.59,9435.0,234.3622,234.4936,234.1276,234.259,9435.0
2021-02-03 15:30:00,249.63,249.75,249.3,249.43,11469.0,234.2965,234.4091,233.9868,234.1088,11469.0
2021-02-03 15:35:00,249.4,249.44,249.2,249.2,14632.0,234.0806,234.1182,233.8929,233.8929,14632.0
2021-02-03 15:40:00,249.2,249.5,249.2,249.43,19384.0,233.8929,234.1745,233.8929,234.1088,19384.0
2021-02-03 15:45:00,249.44,249.5,249.28,249.46,13816.0,234.1182,234.1745,233.968,234.1369,13816.0
2021-02-03 15:50:00,249.46,249.46,248.87,248.93,37542.0,234.1369,234.1369,233.5832,233.6395,37542.0
2021-02-03 15:55:00,248.95,248.97,248.28,248.37,200365.0,233.6583,233.677,233.0294,233.1139,200365.0
2021-02-04 09:30:00,249.56,250.0,247.67,248.16,64316.0,234.2308,234.6438,232.4569,232.9168,64316.0
2021-02-04 09:35:00,248.15,248.31,247.08,247.17,24657.0,232.9074,233.0576,231.9031,231.9876,24657.0
2021-02-04 09:40:00,247.32,247.86,247.32,247.47,14141.0,232.1284,232.6352,232.1284,232.2692,14141.0
2021-02-04 09:45:00,247.6,248.5,246.91,248.46,30110.0,232.3912,233.2359,231.7436,233.1984,30110.0
2021-02-04 09:50:00,248.34,248.6,247.83,248.53,11394.0,233.0857,233.3298,232.6071,233.2641,11394.0
2021-02-04 09:55:00,248.55,248.88,248.29,248.76,15717.0,233.2828,233.5926,233.0388,233.4799,15717.0
2021-02-04 10:00:00,248.9,248.98,248.47,248.54,15841.0,233.6113,233.6864,233.2078,233.2735,15841.0
2021-02-04 10:05:00,248.59,248.99,248.53,248.79,15343.0,233.3204,233.6958,233.2641,233.5081,15343.0
2021-02-04 10:10:00,248.78,249.17,248.69,249.0,16917.0,233.4987,233.8648,233.4142,233.7052,16917.0
2021-02-04 10:15:00,249.04,249.32,249.0,249.22,11004.0,233.7427,234.0055,233.7052,233.9117,11004.0
2021-02-04 10:20:00,249.29,249.6,249.18,249.43,10829.0,233.9774,234.2683,233.8741,234.1088,10829.0
2021-02-04 10:25:00,249.39,249.59,249.08,249.5,6764.0,234.0712,234.259,233.7803,234.1745,6764.0
2021-02-04 10:30:00,249.38,249.46,249.03,249.28,7066.0,234.0619,234.1369,233.7334,233.968,7066.0
2021-02-04 10:35:00,249.32,249.89,249.27,249.89,5390.0,234.0055,234.5405,233.9586,234.5405,5390.0
2021-02-04 10:40:00,249.93,250.26,249.86,250.26,12667.0,234.5781,234.8878,234.5124,234.8878,12667.0
2021-02-04 10:45:00,250.24,250.3,250.0,250.18,11693.0,234.869,234.9254,234.6438,234.8127,11693.0
2021-02-04 10:50:00,250.15,250.34,250.14,250.26,11482.0,234.7846,234.9629,234.7752,234.8878,11482.0
2021-02-04 10:55:00,250.3,250.34,250.13,250.31,7814.0,234.9254,234.9629,234.7658,234.9347,7814.0
2021-02-04 11:00:00,250.21,250.65,250.15,250.54,8269.0,234.8409,235.2539,234.7846,235.1506,8269.0
2021-02-04 11:05:00,250.49,251.21,250.44,251.14,12155.0,235.1037,235.7795,235.0568,235.7138,12155.0
2021-02-04 11:10:00,251.08,251.2,251.0,251.09,14771.0,235.6574,235.7701,235.5824,235.6668,14771.0
2021-02-04 11:15:00,251.07,251.14,250.94,251.05,7266.0,235.6481,235.7138,235.526,235.6293,7266.0
2021-02-04 11:20:00,251.01,251.21,250.98,251.11,10935.0,235.5917,235.7795,235.5636,235.6856,10935.0
2021-02-04 11:25:00,251.11,251.14,250.94,250.96,9892.0,235.6856,235.7138,235.526,235.5448,9892.0
2021-02-04 11:30:00,250.93,250.95,250.6,250.8,6462.0,235.5167,235.5354,235.2069,235.3946,6462.0
2021-02-04 11:35:00,250.82,250.82,250.14,250.14,3203.0,235.4134,235.4134,234.7752,234.7752,3203.0
2021-02-04 11:40:00,250.13,250.32,250.0,250.09,9330.0,234.7658,234.9441,234.6438,234.7283,9330.0
2021-02-04 11:45:00,250.11,250.27,250.04,250.27,4017.0,234.747,234.8972,234.6813,234.8972,4017.0
2021-02-04 11:50:00,250.24,250.29,250.0,250.1,11262.0,234.869,234.916,234.6438,234.7376,11262.0
2021-02-04 11:55:00,250.02,250.38,250.0,250.0,34333.0,234.6626,235.0004,234.6438,234.6438,34333.0
2021-02-04 12:00:00,250.07,250.18,250.0,250.0,12358.0,234.7095,234.8127,234.6438,234.6438,12358.0
2021-02-04 12:05:00,250.0,250.5,250.0,250.39,14956.0,234.6438,235.1131,234.6438,235.0098,14956.0
2021-02-04 12:10:00,250.43,250.69,250.37,250.63,6256.0,235.0474,235.2914,234.9911,235.2351,6256.0
2021-02-04 12:15:00,250.54,250.55,250.29,250.4,6114.0,235.1506,235.16,234.916,235.0192,6114.0
2021-02-04 12:20:00,250.32,250.39,250.3,250.3,2416.0,234.9441,235.0098,234.9254,234.9254,2416.0
2021-02-04 12:25:00,250.34,250.34,250.22,250.29,2990.0,234.9629,234.9629,234.8503,234.916,2990.0
2021-02-04 12:30:00,250.31,250.4,250.17,250.23,6143.0,234.9347,235.0192,234.8033,234.8597,6143.0
2021-02-04 12:35:00,250.18,250.29,250.0,250.11,8553.0,234.8127,234.916,234.6438,234.747,8553.0
2021-02-04 12:40:00,250.07,250.14,250.0,250.09,6273.0,234.7095,234.7752,234.6438,234.7283,6273.0
2021-02-04 12:45:00,250.04,250.1,250.0,250.02,11178.0,234.6813,234.7376,234.6438,234.6626,11178.0
2021-02-04 12:50:00,250.08,250.23,250.08,250.16,4723.0,234.7189,234.8597,234.7189,234.794,4723.0
2021-02-04 12:55:00,250.2,250.33,250.18,250.26,4846.0,234.8315,234.9535,234.8127,234.8878,4846.0
2021-02-04 13:00:00,250.25,250.33,250.24,250.28,2354.0,234.8784,234.9535,234.869,234.9066,2354.0
2021-02-04 13:05:00,250.27,250.3,250.19,250.23,4895.0,234.8972,234.9254,234.8221,234.8597,4895.0
2021-02-04 13:10:00,250.21,250.47,250.07,250.47,19720.0,234.8409,235.0849,234.7095,235.0849,19720.0
2021-02-04 13:15:00,250.55,251.2,250.48,251.2,7155.0,235.16,235.7701,235.0943,235.7701,7155.0
2021-02-04 13:20:00,251.19,251.2,250.98,251.06,7839.0,235.7607,235.7701,235.5636,235.6387,7839.0
2021-02-04 13:25:00,251.15,251.16,251.01,251.09,5485.0,235.7231,235.7325,235.5917,235.6668,5485.0
2021-02-04 13:30:00,251.12,251.27,251.11,251.19,5394.0,235.695,235.8358,235.6856,235.7607,5394.0
2021-02-04 13:35:00,251.21,251.25,251.14,251.19,4001.0,235.7795,235.817,235.7138,235.7607,4001.0
2021-02-04 13:40:00,251.16,251.47,251.15,251.47,4874.0,235.7325,236.0235,235.7231,236.0235,4874.0
2021-02-04 13:45:00,251.43,251.7,251.43,251.64,8258.0,235.9859,236.2394,235.9859,236.183,8258.0
2021-02-04 13:50:00,251.67,251.7,251.51,251.65,6187.0,236.2112,236.2394,236.061,236.1924,6187.0
2021-02-04 13:55:00,251.68,251.87,251.63,251.73,15382.0,236.2206,236.3989,236.1737,236.2675,15382.0
2021-02-04 14:00:00,251.72,251.8,251.67,251.72,5635.0,236.2581,236.3332,236.2112,236.2581,5635.0
2021-02-04 14:05:00,251.74,251.87,251.71,251.83,4319.0,236.2769,236.3989,236.2487,236.3614,4319.0
2021-02-04 14:10:00,251.84,251.94,251.74,251.87,5421.0,236.3708,236.4646,236.2769,236.3989,5421.0
2021-02-04 14:15:00,251.8,251.85,251.63,251.71,6041.0,236.3332,236.3801,236.1737,236.2487,6041.0
2021-02-04 14:20:00,251.71,251.85,251.71,251.77,4268.0,236.2487,236.3801,236.2487,236.3051,4268.0
2021-02-04 14:25:00,251.77,251.95,251.76,251.8,5300.0,236.3051,236.474,236.2957,236.3332,5300.0
2021-02-04 14:30:00,251.81,252.11,251.8,251.93,11844.0,236.3426,236.6242,236.3332,236.4552,11844.0
2021-02-04 14:35:00,251.92,252.21,251.83,252.08,7891.0,236.4458,236.718,236.3614,236.596,7891.0
2021-02-04 14:40:00,252.14,252.23,252.01,252.08,5048.0,236.6523,236.7368,236.5303,236.596,5048.0
2021-02-04 14:45:00,252.1,252.2,251.95,251.95,6204.0,236.6148,236.7086,236.474,236.474,6204.0
2021-02-04 14:50:00,251.95,252.0,251.74,251.86,6141.0,236.474,236.5209,236.2769,236.3895,6141.0
2021-02-04 14:55:00,251.87,252.14,251.81,252.05,9817.0,236.3989,236.6523,236.3426,236.5679,9817.0
2021-02-04 15:00:00,252.06,252.06,251.79,251.98,6627.0,236.5772,236.5772,236.3238,236.5022,6627.0
2021-02-04 15:05:00,251.92,251.99,251.83,251.91,8069.0,236.4458,236.5115,236.3614,236.4365,8069.0
2021-02-04 15:10:00,251.87,251.9,251.71,251.79,6085.0,236.3989,236.4271,236.2487,236.3238,6085.0
2021-02-04 15:15:00,251.79,251.91,251.74,251.82,6674.0,236.3238,236.4365,236.2769,236.352,6674.0
2021-02-04 15:20:00,251.8,251.89,251.65,251.75,12319.0,236.3332,236.4177,236.1924,236.2863,12319.0
2021-02-04 15:25:00,251.78,251.89,251.71,251.89,5855.0,236.3144,236.4177,236.2487,236.4177,5855.0
2021-02-04 15:30:00,251.9,252.11,251.75,252.09,11864.0,236.4271,236.6242,236.2863,236.6054,11864.0
2021-02-04 15:35:00,252.09,252.34,252.05,252.2,16886.0,236.6054,236.84,236.5679,236.7086,16886.0
2021-02-04 15:40:00,252.2,252.44,252.1,252.13,14896.0,236.7086,236.9339,236.6148,236.6429,14896.0
2021-02-04 15:45:00,252.08,252.21,251.93,251.93,18086.0,236.596,236.718,236.4552,236.4552,18086.0
2021-02-04 15:50:00,252.05,252.58,251.81,252.58,33628.0,236.5679,237.0653,236.3426,237.0653,33628.0
2021-02-04 15:55:00,252.63,253.03,252.47,253.02,91994.0,237.1122,237.4877,236.9621,237.4783,91994.0
2021-02-05 09:30:00,254.09,255.58,254.09,255.38,66038.0,238.4826,239.881,238.4826,239.6933,66038.0
2021-02-05 09:35:00,255.16,255.51,254.26,254.7,9137.0,239.4868,239.8153,238.6421,239.0551,9137.0
2021-02-05 09:40:00,254.79,255.18,254.66,254.73,14592.0,239.1396,239.5056,239.0175,239.0832,14592.0
2021-02-05 09:45:00,254.6,255.75,254.59,255.63,7132.0,238.9612,240.0406,238.9518,239.928,7132.0
2021-02-05 09:50:00,255.71,255.72,254.58,254.85,15496.0,240.003,240.0124,238.9425,239.1959,15496.0
2021-02-05 09:55:00,254.83,254.88,254.19,254.65,6541.0,239.1771,239.224,238.5764,239.0082,6541.0
2021-02-05 10:00:00,254.6,254.81,254.35,254.59,9494.0,238.9612,239.1583,238.7266,238.9518,9494.0
2021-02-05 10:05:00,254.58,255.05,254.58,254.65,6519.0,238.9425,239.3836,238.9425,239.0082,6519.0
2021-02-05 10:10:00,254.7,254.8,254.34,254.34,7534.0,239.0551,239.1489,238.7172,238.7172,7534.0
2021-02-05 10:15:00,254.34,254.35,253.82,253.93,11326.0,238.7172,238.7266,238.2291,238.3324,11326.0
2021-02-05 10:20:00,253.88,254.25,253.86,254.25,7630.0,238.2855,238.6327,238.2667,238.6327,7630.0
2021-02-05 10:25:00,254.25,254.48,254.13,254.13,13247.0,238.6327,238.8486,238.5201,238.5201,13247.0
2021-02-05 10:30:00,254.21,254.57,254.19,254.23,7278.0,238.5952,238.9331,238.5764,238.614,7278.0
2021-02-05 10:35:00,254.2,254.3,253.68,254.3,7513.0,238.5858,238.6797,238.0977,238.6797,7513.0
2021-02-05 10:40:00,254.23,254.35,254.05,254.27,8066.0,238.614,238.7266,238.445,238.6515,8066.0
2021-02-05 10:45:00,254.35,254.42,254.05,254.11,5274.0,238.7266,238.7923,238.445,238.5013,5274.0
2021-02-05 10:50:00,254.04,254.07,253.79,253.9,3415.0,238.4356,238.4638,238.201,238.3042,3415.0
2021-02-05 10:55:00,253.77,253.85,253.36,253.39,5738.0,238.1822,238.2573,237.7974,237.8255,5738.0
2021-02-05 11:00:00,253.53,253.6,253.12,253.18,3491.0,237.9569,238.0226,237.5721,237.6284,3491.0
2021-02-05 11:05:00,253.11,253.11,252.91,253.05,8137.0,237.5627,237.5627,237.375,237.5064,8137.0
2021-02-05 11:10:00,253.05,253.09,252.78,253.02,8262.0,237.5064,237.544,237.253,237.4783,8262.0
2021-02-05 11:15:00,252.97,252.97,252.51,252.68,4932.0,237.4313,237.4313,236.9996,237.1592,4932.0
2021-02-05 11:20:00,252.71,252.72,252.5,252.6,9726.0,237.1873,237.1967,236.9902,237.0841,9726.0
2021-02-05 11:25:00,252.53,252.55,252.36,252.47,8870.0,237.0184,237.0371,236.8588,236.9621,8870.0
2021-02-05 11:30:00,252.46,252.59,252.4,252.46,9819.0,236.9527,237.0747,236.8964,236.9527,9819.0
2021-02-05 11:35:00,252.42,252.84,252.41,252.81,14387.0,236.9151,237.3093,236.9057,237.2812,14387.0
2021-02-05 11:40:00,252.83,252.96,252.76,252.91,4556.0,237.2999,237.422,237.2342,237.375,4556.0
2021-02-05 11:45:00,252.91,252.92,252.68,252.68,5033.0,237.375,237.3844,237.1592,237.1592,5033.0
2021-02-05 11:50:00,252.63,252.73,252.54,252.54,2950.0,237.1122,237.2061,237.0278,237.0278,2950.0
2021-02-05 11:55:00,252.54,252.54,252.29,252.29,1553.0,237.0278,237.0278,236.7931,236.7931,1553.0
2021-02-05 12:00:00,252.34,252.53,252.25,252.47,6321.0,236.84,237.0184,236.7556,236.9621,6321.0
2021-02-05 12:05:00,252.51,252.52,252.4,252.42,5214.0,236.9996,237.009,236.8964,236.9151,5214.0
2021-02-05 12:10:00,252.42,252.42,252.31,252.33,2187.0,236.9151,236.9151,236.8119,236.8307,2187.0
2021-02-05 12:15:00,252.36,252.67,252.31,252.62,10275.0,236.8588,237.1498,236.8119,237.1028,10275.0
2021-02-05 12:20:00,252.63,252.74,252.61,252.63,3705.0,237.1122,237.2155,237.0935,237.1122,3705.0
2021-02-05 12:25:00,252.63,252.63,252.4,252.58,2805.0,237.1122,237.1122,236.8964,237.0653,2805.0
2021-02-05 12:30:00,252.57,252.58,252.45,252.5,3245.0,237.0559,237.0653,236.9433,236.9902,3245.0
2021-02-05 12:35:00,252.49,252.74,252.47,252.74,1800.0,236.9808,237.2155,236.9621,237.2155,1800.0
2021-02-05 12:40:00,252.67,253.0,252.6,252.86,27425.0,237.1498,237.4595,237.0841,237.3281,27425.0
2021-02-05 12:45:00,252.89,253.08,252.75,252.91,14621.0,237.3563,237.5346,237.2249,237.375,14621.0
2021-02-05 12:50:00,252.93,253.1,252.69,252.83,37231.0,237.3938,237.5534,237.1685,237.2999,37231.0
2021-02-05 12:55:00,252.78,252.83,252.67,252.82,12639.0,237.253,237.2999,237.1498,237.2906,12639.0
2021-02-05 13:00:00,252.89,252.95,252.41,252.42,2005.0,237.3563,237.4126,236.9057,236.9151,2005.0
2021-02-05 13:05:00,252.37,252.45,252.25,252.39,3006.0,236.8682,236.9433,236.7556,236.887,3006.0
2021-02-05 13:10:00,252.42,252.52,252.41,252.52,2163.0,236.9151,237.009,236.9057,237.009,2163.0
2021-02-05 13:15:00,252.48,252.63,252.45,252.56,2140.0,236.9714,237.1122,236.9433,237.0465,2140.0
2021-02-05 13:20:00,252.64,252.64,252.16,252.57,6449.0,237.1216,237.1216,236.6711,237.0559,6449.0
2021-02-05 13:25:00,252.65,252.81,252.63,252.75,4815.0,237.131,237.2812,237.1122,237.2249,4815.0
2021-02-05 13:30:00,252.75,252.88,252.58,252.88,2627.0,237.2249,237.3469,237.0653,237.3469,2627.0
2021-02-05 13:35:00,252.92,253.05,252.92,252.92,2718.0,237.3844,237.5064,237.3844,237.3844,2718.0
2021-02-05 13:40:00,252.92,253.2,252.92,253.2,5486.0,237.3844,237.6472,237.3844,237.6472,5486.0
2021-02-05 13:45:00,253.17,253.25,252.93,252.94,13446.0,237.6191,237.6941,237.3938,237.4032,13446.0
2021-02-05 13:50:00,252.99,252.99,252.78,252.87,5535.0,237.4501,237.4501,237.253,237.3375,5535.0
2021-02-05 13:55:00,252.83,252.92,252.75,252.82,6007.0,237.2999,237.3844,237.2249,237.2906,6007.0
2021-02-05 14:00:00,252.73,252.88,252.71,252.88,2110.0,237.2061,237.3469,237.1873,237.3469,2110.0
2021-02-05 14:05:00,253.09,253.12,252.9,252.96,5002.0,237.544,237.5721,237.3656,237.422,5002.0
2021-02-05 14:10:00,252.94,252.96,252.87,252.88,2595.0,237.4032,237.422,237.3375,237.3469,2595.0
2021-02-05 14:15:00,252.88,252.95,252.63,252.66,8551.0,237.3469,237.4126,237.1122,237.1404,8551.0
2021-02-05 14:20:00,252.68,253.05,252.65,253.05,5624.0,237.1592,237.5064,237.131,237.5064,5624.0
2021-02-05 14:25:00,253.05,253.24,253.01,253.21,4448.0,237.5064,237.6848,237.4689,237.6566,4448.0
2021-02-05 14:30:00,253.21,253.35,253.09,253.09,4382.0,237.6566,237.788,237.544,237.544,4382.0
2021-02-05 14:35:00,253.02,253.04,252.75,252.88,5763.0,237.4783,237.497,237.2249,237.3469,5763.0
2021-02-05 14:40:00,252.85,252.87,252.42,252.52,9573.0,237.3187,237.3375,236.9151,237.009,9573.0
2021-02-05 14:45:00,252.51,252.67,252.49,252.49,4030.0,236.9996,237.1498,236.9808,236.9808,4030.0
2021-02-05 14:50:00,252.49,252.6,252.27,252.6,6399.0,236.9808,237.0841,236.7743,237.0841,6399.0
2021-02-05 14:55:00,252.55,252.64,252.5,252.51,5520.0,237.0371,237.1216,236.9902,236.9996,5520.0
2021-02-05 15:00:00,252.46,252.58,252.24,252.35,10385.0,236.9527,237.0653,236.7462,236.8494,10385.0
2021-02-05 15:05:00,252.34,252.51,252.34,252.47,3595.0,236.84,236.9996,236.84,236.9621,3595.0
2021-02-05 15:10:00,252.47,252.63,252.44,252.56,8670.0,236.9621,237.1122,236.9339,237.0465,8670.0
2021-02-05 15:15:00,252.56,252.73,252.5,252.57,6122.0,237.0465,237.2061,236.9902,237.0559,6122.0
2021-02-05 15:20:00,252.57,252.83,252.52,252.83,4654.0,237.0559,237.2999,237.009,237.2999,4654.0
2021-02-05 15:25:00,252.86,252.98,252.58,252.63,9463.0,237.3281,237.4407,237.0653,237.1122,9463.0
2021-02-05 15:30:00,252.65,253.01,252.6,253.0,11129.0,237.131,237.4689,237.0841,237.4595,11129.0
2021-02-05 15:35:00,253.01,253.17,252.91,252.94,12167.0,237.4689,237.6191,237.375,237.4032,12167.0
2021-02-05 15:40:00,252.94,253.05,252.81,253.05,12137.0,237.4032,237.5064,237.2812,237.5064,12137.0
2021-02-05 15:45:00,253.03,253.27,252.77,252.79,13758.0,237.4877,237.7129,237.2436,237.2624,13758.0
2021-02-05 15:50:00,252.79,253.16,252.74,253.05,24872.0,237.2624,237.6097,237.2155,237.5064,24872.0
2021-02-05 15:55:00,253.09,253.67,253.09,253.56,53774.0,237.544,238.0883,237.544,237.9851,53774.0
2021-02-08 09:30:00,253.92,255.49,253.81,255.49,74135.0,238.323,239.7966,238.2197,239.7966,74135.0
2021-02-08 09:35:00,255.49,256.76,255.49,256.69,18149.0,239.7966,240.9885,239.7966,240.9228,18149.0
2021-02-08 09:40:00,256.66,257.18,256.4,256.92,26682.0,240.8947,241.3827,240.6507,241.1387,26682.0
2021-02-08 09:45:00,256.6,257.2,256.51,256.62,10880.0,240.8384,241.4015,240.7539,240.8571,10880.0
2021-02-08 09:50:00,256.73,256.98,256.52,256.82,7952.0,240.9604,241.195,240.7633,241.0449,7952.0
2021-02-08 09:55:00,256.78,256.82,256.42,256.53,10253.0,241.0073,241.0449,240.6694,240.7727,10253.0
2021-02-08 10:00:00,256.52,257.0,256.4,256.99,7932.0,240.7633,241.2138,240.6507,241.2044,7932.0
2021-02-08 10:05:00,257.07,257.07,256.46,256.53,7879.0,241.2795,241.2795,240.707,240.7727,7879.0
2021-02-08 10:10:00,256.35,256.35,255.77,256.04,7506.0,240.6037,240.6037,240.0594,240.3128,7506.0
2021-02-08 10:15:00,256.06,256.8,256.06,256.8,6044.0,240.3315,241.0261,240.3315,241.0261,6044.0
2021-02-08 10:20:00,256.89,257.0,256.3,256.37,13046.0,241.1106,241.2138,240.5568,240.6225,13046.0
2021-02-08 10:25:00,256.42,256.74,256.28,256.65,5477.0,240.6694,240.9698,240.538,240.8853,5477.0
2021-02-08 10:30:00,256.52,256.58,255.96,256.04,8035.0,240.7633,240.8196,240.2377,240.3128,8035.0
2021-02-08 10:35:00,256.07,256.15,255.84,255.91,6041.0,240.3409,240.416,240.1251,240.1908,6041.0
2021-02-08 10:40:00,255.91,256.11,255.73,256.11,5468.0,240.1908,240.3785,240.0218,240.3785,5468.0
2021-02-08 10:45:00,255.98,256.27,255.87,255.96,10002.0,240.2565,240.5286,240.1532,240.2377,10002.0
2021-02-08 10:50:00,255.92,256.38,255.91,256.25,7820.0,240.2001,240.6319,240.1908,240.5099,7820.0
2021-02-08 10:55:00,256.25,256.27,255.98,256.2,8705.0,240.5099,240.5286,240.2565,240.4629,8705.0
2021-02-08 11:00:00,256.15,256.24,255.9,256.06,8265.0,240.416,240.5005,240.1814,240.3315,8265.0
2021-02-08 11:05:00,256.08,256.19,255.89,255.89,7412.0,240.3503,240.4536,240.172,240.172,7412.0
2021-02-08 11:10:00,255.91,255.91,255.5,255.74,10093.0,240.1908,240.1908,239.8059,240.0312,10093.0
2021-02-08 11:15:00,255.72,256.05,255.69,256.05,14625.0,240.0124,240.3222,239.9843,240.3222,14625.0
2021-02-08 11:20:00,255.97,256.44,255.88,256.44,9220.0,240.2471,240.6882,240.1626,240.6882,9220.0
2021-02-08 11:25:00,256.44,256.5,256.12,256.42,11411.0,240.6882,240.7445,240.3879,240.6694,11411.0
2021-02-08 11:30:00,256.43,256.47,256.17,256.25,10462.0,240.6788,240.7164,240.4348,240.5099,10462.0
2021-02-08 11:35:00,256.23,256.27,255.87,256.14,9996.0,240.4911,240.5286,240.1532,240.4066,9996.0
2021-02-08 11:40:00,256.14,256.41,256.13,256.38,6517.0,240.4066,240.66,240.3972,240.6319,6517.0
2021-02-08 11:45:00,256.33,256.54,256.18,256.54,7764.0,240.585,240.7821,240.4442,240.7821,7764.0
2021-02-08 11:50:00,256.54,256.65,256.33,256.46,8483.0,240.7821,240.8853,240.585,240.707,8483.0
2021-02-08 11:55:00,256.38,256.46,255.83,255.86,9457.0,240.6319,240.707,240.1157,240.1438,9457.0
2021-02-08 12:00:00,255.84,256.01,255.74,255.84,8366.0,240.1251,240.2846,240.0312,240.1251,8366.0
2021-02-08 12:05:00,255.86,255.97,255.7,255.89,6515.0,240.1438,240.2471,239.9937,240.172,6515.0
2021-02-08 12:10:00,255.85,255.93,255.73,255.93,5801.0,240.1344,240.2095,240.0218,240.2095,5801.0
2021-02-08 12:15:00,255.96,255.96,255.8,255.81,5743.0,240.2377,240.2377,240.0875,240.0969,5743.0
2021-02-08 12:20:00,255.83,256.18,255.82,256.18,8572.0,240.1157,240.4442,240.1063,240.4442,8572.0
2021-02-08 12:25:00,256.21,256.21,256.01,256.01,6320.0,240.4723,240.4723,240.2846,240.2846,6320.0
2021-02-08 12:30:00,256.01,256.16,256.01,256.12,5632.0,240.2846,240.4254,240.2846,240.3879,5632.0
2021-02-08 12:35:00,256.07,256.18,256.02,256.02,6922.0,240.3409,240.4442,240.294,240.294,6922.0
2021-02-08 12:40:00,256.08,256.17,255.99,256.13,8346.0,240.3503,240.4348,240.2658,240.3972,8346.0
2021-02-08 12:45:00,256.17,256.32,255.97,256.13,12259.0,240.4348,240.5756,240.2471,240.3972,12259.0
2021-02-08 12:50:00,256.11,256.11,255.54,255.68,5387.0,240.3785,240.3785,239.8435,239.9749,5387.0
2021-02-08 12:55:00,255.73,255.77,255.62,255.76,6299.0,240.0218,240.0594,239.9186,240.05,6299.0
2021-02-08 13:00:00,255.77,255.96,255.72,255.93,6055.0,240.0594,240.2377,240.0124,240.2095,6055.0
2021-02-08 13:05:00,255.89,256.24,255.83,256.14,10452.0,240.172,240.5005,240.1157,240.4066,10452.0
2021-02-08 13:10:00,256.14,256.22,256.05,256.05,3968.0,240.4066,240.4817,240.3222,240.3222,3968.0
2021-02-08 13:15:00,256.06,256.31,255.97,256.25,5238.0,240.3315,240.5662,240.2471,240.5099,5238.0
2021-02-08 13:20:00,256.26,256.3,255.93,255.96,6875.0,240.5193,240.5568,240.2095,240.2377,6875.0
2021-02-08 13:25:00,255.9,255.96,255.85,255.92,5064.0,240.1814,240.2377,240.1344,240.2001,5064.0
2021-02-08 13:30:00,255.92,256.28,255.91,256.23,6140.0,240.2001,240.538,240.1908,240.4911,6140.0
2021-02-08 13:35:00,256.2,256.27,256.06,256.18,5716.0,240.4629,240.5286,240.3315,240.4442,5716.0
2021-02-08 13:40:00,256.19,256.25,256.11,256.14,5399.0,240.4536,240.5099,240.3785,240.4066,5399.0
2021-02-08 13:45:00,256.12,256.34,256.11,256.34,6042.0,240.3879,240.5943,240.3785,240.5943,6042.0
2021-02-08 13:50:00,256.27,256.42,255.91,255.97,5952.0,240.5286,240.6694,240.1908,240.2471,5952.0
2021-02-08 13:55:00,255.96,256.22,255.95,256.02,7217.0,240.2377,240.4817,240.2283,240.294,7217.0
2021-02-08 14:00:00,256.15,256.15,255.94,255.94,4273.0,240.416,240.416,240.2189,240.2189,4273.0
2021-02-08 14:05:00,256.12,256.26,256.06,256.26,2618.0,240.3879,240.5193,240.3315,240.5193,2618.0
2021-02-08 14:10:00,256.22,256.25,256.06,256.12,7476.0,240.4817,240.5099,240.3315,240.3879,7476.0
2021-02-08 14:15:00,256.07,256.08,255.97,256.08,5510.0,240.3409,240.3503,240.2471,240.3503,5510.0
2021-02-08 14:20:00,256.05,256.3,256.01,256.2,4247.0,240.3222,240.5568,240.2846,240.4629,4247.0
2021-02-08 14:25:00,256.19,256.2,256.06,256.13,5841.0,240.4536,240.4629,240.3315,240.3972,5841.0
2021-02-08 14:30:00,256.07,256.1,255.9,256.04,3095.0,240.3409,240.3691,240.1814,240.3128,3095.0
2021-02-08 14:35:00,256.06,256.09,255.95,256.05,2577.0,240.3315,240.3597,240.2283,240.3222,2577.0
2021-02-08 14:40:00,256.02,256.05,255.91,255.98,6382.0,240.294,240.3222,240.1908,240.2565,6382.0
2021-02-08 14:45:00,256.0,256.14,255.95,256.04,3809.0,240.2752,240.4066,240.2283,240.3128,3809.0
2021-02-08 14:50:00,256.0,256.17,256.0,256.17,5601.0,240.2752,240.4348,240.2752,240.4348,5601.0
2021-02-08 14:55:00,256.15,256.25,256.14,256.2,5070.0,240.416,240.5099,240.4066,240.4629,5070.0
2021-02-08 15:00:00,256.12,256.25,256.04,256.23,7183.0,240.3879,240.5099,240.3128,240.4911,7183.0
2021-02-08 15:05:00,256.31,256.38,256.2,256.21,4464.0,240.5662,240.6319,240.4629,240.4723,4464.0
2021-02-08 15:10:00,256.2,256.33,256.13,256.26,5724.0,240.4629,240.585,240.3972,240.5193,5724.0
2021-02-08 15:15:00,256.18,256.21,256.08,256.18,3590.0,240.4442,240.4723,240.3503,240.4442,3590.0
2021-02-08 15:20:00,256.16,256.32,256.16,256.27,9339.0,240.4254,240.5756,240.4254,240.5286,9339.0
2021-02-08 15:25:00,256.28,256.43,256.22,256.43,5141.0,240.538,240.6788,240.4817,240.6788,5141.0
2021-02-08 15:30:00,256.46,256.54,256.36,256.47,14311.0,240.707,240.7821,240.6131,240.7164,14311.0
2021-02-08 15:35:00,256.45,256.64,256.45,256.59,11505.0,240.6976,240.8759,240.6976,240.829,11505.0
2021-02-08 15:40:00,256.59,256.71,256.54,256.69,12941.0,240.829,240.9416,240.7821,240.9228,12941.0
2021-02-08 15:45:00,256.66,256.67,256.33,256.48,16370.0,240.8947,240.9041,240.585,240.7257,16370.0
2021-02-08 15:50:00,256.49,256.79,256.49,256.74,21409.0,240.7351,241.0167,240.7351,240.9698,21409.0
2021-02-08 15:55:00,256.69,257.35,256.62,257.31,96656.0,240.9228,241.5423,240.8571,241.5048,96656.0
2021-02-09 09:30:00,256.31,256.97,255.61,255.94,35379.0,240.5662,241.1856,239.9092,240.2189,35379.0
2021-02-09 09:35:00,255.99,256.55,255.77,256.55,6296.0,240.2658,240.7914,240.0594,240.7914,6296.0
2021-02-09 09:40:00,256.57,257.08,256.37,257.08,5628.0,240.8102,241.2889,240.6225,241.2889,5628.0
2021-02-09 09:45:00,257.28,257.31,256.91,257.23,12124.0,241.4766,241.5048,241.1293,241.4297,12124.0
2021-02-09 09:50:00,257.2,257.28,257.08,257.15,5685.0,241.4015,241.4766,241.2889,241.3546,5685.0
2021-02-09 09:55:00,257.35,257.48,256.99,257.06,5449.0,241.5423,241.6643,241.2044,241.2701,5449.0
2021-02-09 10:00:00,257.1,257.69,256.99,256.99,8399.0,241.3077,241.8614,241.2044,241.2044,8399.0
2021-02-09 10:05:00,257.05,257.18,256.86,256.95,7123.0,241.2607,241.3827,241.0824,241.1669,7123.0
2021-02-09 10:10:00,256.95,257.16,256.86,256.88,8329.0,241.1669,241.364,241.0824,241.1012,8329.0
2021-02-09 10:15:00,257.03,257.07,256.76,257.0,14684.0,241.242,241.2795,240.9885,241.2138,14684.0
2021-02-09 10:20:00,256.99,257.16,256.83,256.85,10642.0,241.2044,241.364,241.0542,241.073,10642.0
2021-02-09 10:25:00,256.78,256.88,256.66,256.88,4100.0,241.0073,241.1012,240.8947,241.1012,4100.0
2021-02-09 10:30:00,256.9,257.27,256.9,257.2,6314.0,241.1199,241.4672,241.1199,241.4015,6314.0
2021-02-09 10:35:00,257.24,257.43,257.2,257.36,3174.0,241.4391,241.6174,241.4015,241.5517,3174.0
2021-02-09 10:40:00,257.41,257.58,257.36,257.42,7928.0,241.5986,241.7582,241.5517,241.608,7928.0
2021-02-09 10:45:00,257.42,257.42,256.95,257.16,7338.0,241.608,241.608,241.1669,241.364,7338.0
2021-02-09 10:50:00,257.17,257.26,256.97,257.07,5090.0,241.3734,241.4578,241.1856,241.2795,5090.0
2021-02-09 10:55:00,257.16,257.25,256.96,257.17,7676.0,241.364,241.4484,241.1763,241.3734,7676.0
2021-02-09 11:00:00,257.05,257.2,257.03,257.11,7271.0,241.2607,241.4015,241.242,241.317,7271.0
2021-02-09 11:05:00,257.06,257.08,256.92,256.94,14609.0,241.2701,241.2889,241.1387,241.1575,14609.0
2021-02-09 11:10:00,256.87,257.0,256.61,256.69,7181.0,241.0918,241.2138,240.8478,240.9228,7181.0
2021-02-09 11:15:00,256.72,256.72,256.53,256.63,2692.0,240.951,240.951,240.7727,240.8665,2692.0
2021-02-09 11:20:00,256.47,256.73,256.47,256.72,4107.0,240.7164,240.9604,240.7164,240.951,4107.0
2021-02-09 11:25:00,256.73,256.79,256.55,256.55,6420.0,240.9604,241.0167,240.7914,240.7914,6420.0
2021-02-09 11:30:00,256.54,256.69,256.53,256.69,2830.0,240.7821,240.9228,240.7727,240.9228,2830.0
2021-02-09 11:35:00,256.69,256.96,256.6,256.75,13129.0,240.9228,241.1763,240.8384,240.9792,13129.0
2021-02-09 11:40:00,256.79,256.95,256.78,256.84,4813.0,241.0167,241.1669,241.0073,241.0636,4813.0
2021-02-09 11:45:00,256.88,256.94,256.83,256.9,3796.0,241.1012,241.1575,241.0542,241.1199,3796.0
2021-02-09 11:50:00,256.9,256.93,256.68,256.68,4234.0,241.1199,241.1481,240.9135,240.9135,4234.0
2021-02-09 11:55:00,256.75,256.75,256.44,256.53,3548.0,240.9792,240.9792,240.6882,240.7727,3548.0
2021-02-09 12:00:00,256.45,256.55,256.43,256.5,5371.0,240.6976,240.7914,240.6788,240.7445,5371.0
2021-02-09 12:05:00,256.5,256.79,256.49,256.62,2829.0,240.7445,241.0167,240.7351,240.8571,2829.0
2021-02-09 12:10:00,256.66,257.1,256.66,257.06,7755.0,240.8947,241.3077,240.8947,241.2701,7755.0
2021-02-09 12:15:00,257.03,257.34,257.02,257.34,6454.0,241.242,241.5329,241.2326,241.5329,6454.0
2021-02-09 12:20:00,257.31,257.33,257.17,257.23,2712.0,241.5048,241.5235,241.3734,241.4297,2712.0
2021-02-09 12:25:00,257.22,257.23,257.11,257.13,2912.0,241.4203,241.4297,241.317,241.3358,2912.0
2021-02-09 12:30:00,257.14,257.14,256.99,257.11,3139.0,241.3452,241.3452,241.2044,241.317,3139.0
2021-02-09 12:35:00,257.06,257.31,257.06,257.31,2942.0,241.2701,241.5048,241.2701,241.5048,2942.0
2021-02-09 12:40:00,257.24,257.28,257.13,257.22,2582.0,241.4391,241.4766,241.3358,241.4203,2582.0
2021-02-09 12:45:00,257.24,257.33,257.23,257.28,3911.0,241.4391,241.5235,241.4297,241.4766,3911.0
2021-02-09 12:50:00,257.31,257.37,257.12,257.25,8241.0,241.5048,241.5611,241.3264,241.4484,8241.0
2021-02-09 12:55:00,257.23,257.31,256.93,257.03,5395.0,241.4297,241.5048,241.1481,241.242,5395.0
2021-02-09 13:00:00,256.94,257.21,256.94,257.21,2968.0,241.1575,241.4109,241.1575,241.4109,2968.0
2021-02-09 13:05:00,257.21,257.25,257.16,257.22,2780.0,241.4109,241.4484,241.364,241.4203,2780.0
2021-02-09 13:10:00,257.26,257.27,257.0,257.01,3878.0,241.4578,241.4672,241.2138,241.2232,3878.0
2021-02-09 13:15:00,257.07,257.15,257.05,257.1,2725.0,241.2795,241.3546,241.2607,241.3077,2725.0
2021-02-09 13:20:00,257.09,257.1,256.85,256.94,5643.0,241.2983,241.3077,241.073,241.1575,5643.0
2021-02-09 13:25:00,256.98,257.06,256.9,256.9,1965.0,241.195,241.2701,241.1199,241.1199,1965.0
2021-02-09 13:30:00,256.98,257.21,256.98,257.17,3591.0,241.195,241.4109,241.195,241.3734,3591.0
2021-02-09 13:35:00,257.2,257.22,256.67,256.9,14710.0,241.4015,241.4203,240.9041,241.1199,14710.0
2021-02-09 13:40:00,256.99,257.07,256.91,256.95,3782.0,241.2044,241.2795,241.1293,241.1669,3782.0
2021-02-09 13:45:00,256.95,256.99,256.85,256.85,2508.0,241.1669,241.2044,241.073,241.073,2508.0
2021-02-09 13:50:00,256.88,257.11,256.81,257.06,5393.0,241.1012,241.317,241.0355,241.2701,5393.0
2021-02-09 13:55:00,257.13,257.33,257.1,257.33,3196.0,241.3358,241.5235,241.3077,241.5235,3196.0
2021-02-09 14:00:00,257.36,257.5,257.31,257.5,9061.0,241.5517,241.6831,241.5048,241.6831,9061.0
2021-02-09 14:05:00,257.57,257.92,257.54,257.92,5477.0,241.7488,242.0773,241.7206,242.0773,5477.0
2021-02-09 14:10:00,257.85,257.96,257.84,257.93,3966.0,242.0116,242.1148,242.0022,242.0867,3966.0
2021-02-09 14:15:00,257.95,258.51,257.95,258.51,7267.0,242.1055,242.6311,242.1055,242.6311,7267.0
2021-02-09 14:20:00,258.51,258.51,258.32,258.34,5511.0,242.6311,242.6311,242.4527,242.4715,5511.0
2021-02-09 14:25:00,258.36,258.58,258.29,258.43,7523.0,242.4903,242.6968,242.4246,242.556,7523.0
2021-02-09 14:30:00,258.48,258.64,258.46,258.51,6072.0,242.6029,242.7531,242.5841,242.6311,6072.0
2021-02-09 14:35:00,258.51,258.55,258.36,258.38,5057.0,242.6311,242.6686,242.4903,242.509,5057.0
2021-02-09 14:40:00,258.39,258.63,258.35,258.63,4985.0,242.5184,242.7437,242.4809,242.7437,4985.0
2021-02-09 14:45:00,258.62,258.79,258.62,258.75,6153.0,242.7343,242.8939,242.7343,242.8563,6153.0
2021-02-09 14:50:00,258.69,258.74,258.65,258.7,6606.0,242.8,242.8469,242.7625,242.8094,6606.0
2021-02-09 14:55:00,258.65,258.7,258.4,258.5,13154.0,242.7625,242.8094,242.5278,242.6217,13154.0
2021-02-09 15:00:00,258.5,258.64,258.5,258.62,7726.0,242.6217,242.7531,242.6217,242.7343,7726.0
2021-02-09 15:05:00,258.63,258.72,258.62,258.66,5957.0,242.7437,242.8282,242.7343,242.7718,5957.0
2021-02-09 15:10:00,258.61,258.67,258.61,258.67,7087.0,242.7249,242.7812,242.7249,242.7812,7087.0
2021-02-09 15:15:00,258.68,258.81,258.66,258.81,7624.0,242.7906,242.9126,242.7718,242.9126,7624.0
2021-02-09 15:20:00,258.81,258.81,258.55,258.63,9218.0,242.9126,242.9126,242.6686,242.7437,9218.0
2021-02-09 15:25:00,258.63,258.69,258.43,258.5,5354.0,242.7437,242.8,242.556,242.6217,5354.0
2021-02-09 15:30:00,258.47,258.53,258.2,258.2,12404.0,242.5935,242.6498,242.3401,242.3401,12404.0
2021-02-09 15:35:00,258.16,258.45,258.16,258.31,10680.0,242.3026,242.5747,242.3026,242.4433,10680.0
2021-02-09 15:40:00,258.31,258.46,258.31,258.42,10758.0,242.4433,242.5841,242.4433,242.5466,10758.0
2021-02-09 15:45:00,258.41,258.41,258.05,258.05,15827.0,242.5372,242.5372,242.1993,242.1993,15827.0
2021-02-09 15:50:00,258.07,258.08,257.67,257.76,25435.0,242.2181,242.2275,241.8426,241.9271,25435.0
2021-02-09 15:55:00,257.78,257.83,257.41,257.59,60455.0,241.9459,241.9928,241.5986,241.7676,60455.0
2021-02-10 09:30:00,258.02,258.77,257.81,258.34,61734.0,242.1712,242.8751,241.9741,242.4715,61734.0
2021-02-10 09:35:00,258.24,259.19,258.14,258.51,12297.0,242.3776,243.2693,242.2838,242.6311,12297.0
2021-02-10 09:40:00,258.62,259.06,258.32,258.32,15321.0,242.7343,243.1473,242.4527,242.4527,15321.0
2021-02-10 09:45:00,258.46,258.46,257.8,258.03,9678.0,242.5841,242.5841,241.9647,242.1805,9678.0
2021-02-10 09:50:00,258.01,258.11,257.29,257.53,15622.0,242.1618,242.2556,241.486,241.7112,15622.0
2021-02-10 09:55:00,257.33,257.33,256.85,257.22,7732.0,241.5235,241.5235,241.073,241.4203,7732.0
2021-02-10 10:00:00,257.13,257.84,256.61,256.75,8555.0,241.3358,242.0022,240.8478,240.9792,8555.0
2021-02-10 10:05:00,256.77,257.44,256.73,257.4,6378.0,240.9979,241.6268,240.9604,241.5892,6378.0
2021-02-10 10:10:00,257.39,257.56,257.15,257.45,8090.0,241.5798,241.7394,241.3546,241.6362,8090.0
2021-02-10 10:15:00,257.55,257.55,257.16,257.23,9304.0,241.73,241.73,241.364,241.4297,9304.0
2021-02-10 10:20:00,257.2,257.55,256.96,257.26,15353.0,241.4015,241.73,241.1763,241.4578,15353.0
2021-02-10 10:25:00,257.31,257.81,257.07,257.18,6969.0,241.5048,241.9741,241.2795,241.3827,6969.0
2021-02-10 10:30:00,257.01,257.46,256.78,257.19,4911.0,241.2232,241.6455,241.0073,241.3921,4911.0
2021-02-10 10:35:00,257.12,257.52,256.68,256.68,5680.0,241.3264,241.7019,240.9135,240.9135,5680.0
2021-02-10 10:40:00,256.9,256.94,256.35,256.35,5623.0,241.1199,241.1575,240.6037,240.6037,5623.0
2021-02-10 10:45:00,256.56,257.8,256.43,257.8,11292.0,240.8008,241.9647,240.6788,241.9647,11292.0
2021-02-10 10:50:00,257.5,257.73,257.32,257.59,7213.0,241.6831,241.899,241.5141,241.7676,7213.0
2021-02-10 10:55:00,257.6,257.64,257.23,257.49,10244.0,241.7769,241.8145,241.4297,241.6737,10244.0
2021-02-10 11:00:00,257.37,257.72,256.56,256.59,6512.0,241.5611,241.8896,240.8008,240.829,6512.0
2021-02-10 11:05:00,256.37,256.88,256.35,256.71,15964.0,240.6225,241.1012,240.6037,240.9416,15964.0
2021-02-10 11:10:00,256.97,257.03,256.23,256.94,10572.0,241.1856,241.242,240.4911,241.1575,10572.0
2021-02-10 11:15:00,256.88,257.24,256.75,257.06,8612.0,241.1012,241.4391,240.9792,241.2701,8612.0
2021-02-10 11:20:00,257.06,257.38,256.92,256.93,6164.0,241.2701,241.5705,241.1387,241.1481,6164.0
2021-02-10 11:25:00,256.98,257.35,256.89,256.89,3640.0,241.195,241.5423,241.1106,241.1106,3640.0
2021-02-10 11:30:00,256.82,257.03,256.55,257.03,3082.0,241.0449,241.242,240.7914,241.242,3082.0
2021-02-10 11:35:00,256.98,257.04,256.63,256.79,2452.0,241.195,241.2513,240.8665,241.0167,2452.0
2021-02-10 11:40:00,256.66,256.66,256.3,256.41,5271.0,240.8947,240.8947,240.5568,240.66,5271.0
2021-02-10 11:45:00,256.35,256.36,256.1,256.32,3095.0,240.6037,240.6131,240.3691,240.5756,3095.0
2021-02-10 11:50:00,256.29,256.41,256.1,256.3,3626.0,240.5474,240.66,240.3691,240.5568,3626.0
2021-02-10 11:55:00,256.37,256.6,256.32,256.32,5069.0,240.6225,240.8384,240.5756,240.5756,5069.0
2021-02-10 12:00:00,256.29,256.29,255.97,256.04,3733.0,240.5474,240.5474,240.2471,240.3128,3733.0
2021-02-10 12:05:00,255.97,256.2,255.86,256.06,4174.0,240.2471,240.4629,240.1438,240.3315,4174.0
2021-02-10 12:10:00,256.2,256.5,256.06,256.43,6181.0,240.4629,240.7445,240.3315,240.6788,6181.0
2021-02-10 12:15:00,256.5,256.73,256.5,256.63,8591.0,240.7445,240.9604,240.7445,240.8665,8591.0
2021-02-10 12:20:00,256.71,256.72,256.4,256.43,6266.0,240.9416,240.951,240.6507,240.6788,6266.0
2021-02-10 12:25:00,256.45,256.83,256.44,256.68,3760.0,240.6976,241.0542,240.6882,240.9135,3760.0
2021-02-10 12:30:00,256.67,256.7,256.45,256.54,3012.0,240.9041,240.9322,240.6976,240.7821,3012.0
2021-02-10 12:35:00,256.69,256.71,256.24,256.24,3219.0,240.9228,240.9416,240.5005,240.5005,3219.0
2021-02-10 12:40:00,256.31,256.6,256.3,256.51,3015.0,240.5662,240.8384,240.5568,240.7539,3015.0
2021-02-10 12:45:00,256.37,256.52,256.36,256.46,2790.0,240.6225,240.7633,240.6131,240.707,2790.0
2021-02-10 12:50:00,256.59,256.79,256.44,256.5,4500.0,240.829,241.0167,240.6882,240.7445,4500.0
2021-02-10 12:55:00,256.49,256.52,256.31,256.32,2320.0,240.7351,240.7633,240.5662,240.5756,2320.0
2021-02-10 13:00:00,256.32,256.52,256.32,256.49,5394.0,240.5756,240.7633,240.5756,240.7351,5394.0
2021-02-10 13:05:00,256.53,256.73,256.48,256.64,5310.0,240.7727,240.9604,240.7257,240.8759,5310.0
2021-02-10 13:10:00,256.65,256.82,256.54,256.82,3765.0,240.8853,241.0449,240.7821,241.0449,3765.0
2021-02-10 13:15:00,256.82,256.89,256.7,256.83,6277.0,241.0449,241.1106,240.9322,241.0542,6277.0
2021-02-10 13:20:00,256.81,257.05,256.78,256.93,5872.0,241.0355,241.2607,241.0073,241.1481,5872.0
2021-02-10 13:25:00,256.95,257.19,256.95,257.08,5082.0,241.1669,241.3921,241.1669,241.2889,5082.0
2021-02-10 13:30:00,257.07,257.22,257.02,257.06,3581.0,241.2795,241.4203,241.2326,241.2701,3581.0
2021-02-10 13:35:00,257.05,257.17,256.92,257.17,3826.0,241.2607,241.3734,241.1387,241.3734,3826.0
2021-02-10 13:40:00,257.17,257.37,257.12,257.37,4764.0,241.3734,241.5611,241.3264,241.5611,4764.0
2021-02-10 13:45:00,257.24,257.24,256.9,256.94,2749.0,241.4391,241.4391,241.1199,241.1575,2749.0
2021-02-10 13:50:00,256.88,256.95,256.77,256.87,2773.0,241.1012,241.1669,240.9979,241.0918,2773.0
2021-02-10 13:55:00,256.87,257.09,256.82,257.09,4361.0,241.0918,241.2983,241.0449,241.2983,4361.0
2021-02-10 14:00:00,257.1,257.23,256.97,257.09,5906.0,241.3077,241.4297,241.1856,241.2983,5906.0
2021-02-10 14:05:00,257.15,257.22,257.01,257.01,4742.0,241.3546,241.4203,241.2232,241.2232,4742.0
2021-02-10 14:10:00,257.09,257.13,256.85,257.06,8078.0,241.2983,241.3358,241.073,241.2701,8078.0
2021-02-10 14:15:00,257.03,257.03,256.83,256.98,3245.0,241.242,241.242,241.0542,241.195,3245.0
2021-02-10 14:20:00,257.03,257.06,256.81,256.99,6987.0,241.242,241.2701,241.0355,241.2044,6987.0
2021-02-10 14:25:00,256.96,257.29,256.93,257.22,6126.0,241.1763,241.486,241.1481,241.4203,6126.0
2021-02-10 14:30:00,257.21,257.75,257.05,257.56,6838.0,241.4109,241.9177,241.2607,241.7394,6838.0
2021-02-10 14:35:00,257.56,257.56,256.92,256.94,4388.0,241.7394,241.7394,241.1387,241.1575,4388.0
2021-02-10 14:40:00,257.03,257.33,256.98,257.32,5883.0,241.242,241.5235,241.195,241.5141,5883.0
2021-02-10 14:45:00,257.32,257.41,257.21,257.36,7053.0,241.5141,241.5986,241.4109,241.5517,7053.0
2021-02-10 14:50:00,257.32,257.43,257.23,257.43,5091.0,241.5141,241.6174,241.4297,241.6174,5091.0
2021-02-10 14:55:00,257.39,257.45,257.08,257.21,7160.0,241.5798,241.6362,241.2889,241.4109,7160.0
2021-02-10 15:00:00,257.18,257.79,257.17,257.59,7544.0,241.3827,241.9553,241.3734,241.7676,7544.0
2021-02-10 15:05:00,257.63,257.83,257.57,257.79,7649.0,241.8051,241.9928,241.7488,241.9553,7649.0
2021-02-10 15:10:00,257.82,257.99,257.49,257.78,25625.0,241.9834,242.143,241.6737,241.9459,25625.0
2021-02-10 15:15:00,257.84,257.93,257.67,257.73,5922.0,242.0022,242.0867,241.8426,241.899,5922.0
2021-02-10 15:20:00,257.72,257.82,257.39,257.44,7222.0,241.8896,241.9834,241.5798,241.6268,7222.0
2021-02-10 15:25:00,257.38,257.45,257.15,257.29,8427.0,241.5705,241.6362,241.3546,241.486,8427.0
2021-02-10 15:30:00,257.26,257.32,257.05,257.11,14245.0,241.4578,241.5141,241.2607,241.317,14245.0
2021-02-10 15:35:00,257.1,257.46,257.1,257.35,11669.0,241.3077,241.6455,241.3077,241.5423,11669.0
2021-02-10 15:40:00,257.41,257.45,257.1,257.11,35914.0,241.5986,241.6362,241.3077,241.317,35914.0
2021-02-10 15:45:00,257.08,257.39,256.76,256.78,15277.0,241.2889,241.5798,240.9885,241.0073,15277.0
2021-02-10 15:50:00,256.59,257.34,256.45,257.18,26866.0,240.829,241.5329,240.6976,241.3827,26866.0
2021-02-10 15:55:00,257.18,257.28,256.67,256.94,57262.0,241.3827,241.4766,240.9041,241.1575,57262.0
2021-02-11 09:30:00,258.0,258.7,257.04,258.7,40168.0,242.1524,242.8094,241.2513,242.8094,40168.0
2021-02-11 09:35:00,258.53,259.4,258.35,259.08,17566.0,242.6498,243.4664,242.4809,243.166,17566.0
2021-02-11 09:40:00,259.13,259.57,258.84,259.22,13605.0,243.213,243.6259,242.9408,243.2974,13605.0
2021-02-11 09:45:00,259.28,259.99,259.28,259.77,15967.0,243.3538,244.0201,243.3538,243.8137,15967.0
2021-02-11 09:50:00,259.8,259.8,259.17,259.42,12240.0,243.8418,243.8418,243.2505,243.4852,12240.0
2021-02-11 09:55:00,259.35,259.41,259.05,259.05,9402.0,243.4195,243.4758,243.1379,243.1379,9402.0
2021-02-11 10:00:00,258.9,259.47,258.9,259.47,10650.0,242.9971,243.5321,242.9971,243.5321,10650.0
2021-02-11 10:05:00,259.5,259.7,259.46,259.6,5795.0,243.5602,243.748,243.5227,243.6541,5795.0
2021-02-11 10:10:00,259.61,259.61,259.08,259.55,8463.0,243.6635,243.6635,243.166,243.6072,8463.0
2021-02-11 10:15:00,259.52,259.92,259.52,259.7,9680.0,243.579,243.9544,243.579,243.748,9680.0
2021-02-11 10:20:00,259.75,259.98,259.66,259.82,9765.0,243.7949,244.0108,243.7104,243.8606,9765.0
2021-02-11 10:25:00,259.69,259.7,259.48,259.59,5463.0,243.7386,243.748,243.5415,243.6447,5463.0
2021-02-11 10:30:00,259.66,259.66,259.39,259.44,7594.0,243.7104,243.7104,243.457,243.5039,7594.0
2021-02-11 10:35:00,259.49,259.61,259.42,259.56,4739.0,243.5509,243.6635,243.4852,243.6166,4739.0
2021-02-11 10:40:00,259.55,259.79,259.54,259.73,4364.0,243.6072,243.8324,243.5978,243.7761,4364.0
2021-02-11 10:45:00,259.8,259.8,259.64,259.67,5678.0,243.8418,243.8418,243.6916,243.7198,5678.0
2021-02-11 10:50:00,259.58,259.91,259.58,259.85,8260.0,243.6353,243.9451,243.6353,243.8887,8260.0
2021-02-11 10:55:00,259.83,259.85,259.05,259.07,5631.0,243.87,243.8887,243.1379,243.1567,5631.0
2021-02-11 11:00:00,259.13,259.16,258.79,258.86,6069.0,243.213,243.2411,242.8939,242.9596,6069.0
2021-02-11 11:05:00,258.86,258.91,258.68,258.76,5142.0,242.9596,243.0065,242.7906,242.8657,5142.0
2021-02-11 11:10:00,258.89,259.22,258.78,259.21,4817.0,242.9877,243.2974,242.8845,243.2881,4817.0
2021-02-11 11:15:00,259.13,259.23,259.12,259.21,4435.0,243.213,243.3068,243.2036,243.2881,4435.0
2021-02-11 11:20:00,259.18,259.22,258.93,259.02,5388.0,243.2599,243.2974,243.0253,243.1097,5388.0
2021-02-11 11:25:00,259.12,259.14,258.98,258.99,6418.0,243.2036,243.2224,243.0722,243.0816,6418.0
2021-02-11 11:30:00,259.04,259.54,259.04,259.54,3713.0,243.1285,243.5978,243.1285,243.5978,3713.0
2021-02-11 11:35:00,259.59,259.75,259.54,259.6,6464.0,243.6447,243.7949,243.5978,243.6541,6464.0
2021-02-11 11:40:00,259.62,259.8,259.56,259.78,7041.0,243.6729,243.8418,243.6166,243.823,7041.0
2021-02-11 11:45:00,259.84,259.9,259.61,259.73,12695.0,243.8794,243.9357,243.6635,243.7761,12695.0
2021-02-11 11:50:00,259.77,259.79,259.4,259.47,6458.0,243.8137,243.8324,243.4664,243.5321,6458.0
2021-02-11 11:55:00,259.44,259.44,259.08,259.31,4180.0,243.5039,243.5039,243.166,243.3819,4180.0
2021-02-11 12:00:00,259.4,259.48,259.38,259.44,2630.0,243.4664,243.5415,243.4476,243.5039,2630.0
2021-02-11 12:05:00,259.47,259.47,259.32,259.33,2925.0,243.5321,243.5321,243.3913,243.4007,2925.0
2021-02-11 12:10:00,259.32,259.54,259.32,259.45,3132.0,243.3913,243.5978,243.3913,243.5133,3132.0
2021-02-11 12:15:00,259.41,259.46,259.06,259.06,5557.0,243.4758,243.5227,243.1473,243.1473,5557.0
2021-02-11 12:20:00,259.12,259.17,258.96,259.11,6205.0,243.2036,243.2505,243.0534,243.1942,6205.0
2021-02-11 12:25:00,259.06,259.15,258.65,258.75,13463.0,243.1473,243.2317,242.7625,242.8563,13463.0
2021-02-11 12:30:00,258.61,258.79,258.5,258.5,8234.0,242.7249,242.8939,242.6217,242.6217,8234.0
2021-02-11 12:35:00,258.66,259.21,258.61,259.05,2785.0,242.7718,243.2881,242.7249,243.1379,2785.0
2021-02-11 12:40:00,259.0,259.0,258.6,258.66,4425.0,243.091,243.091,242.7155,242.7718,4425.0
2021-02-11 12:45:00,258.68,258.74,258.11,258.74,8783.0,242.7906,242.8469,242.2556,242.8469,8783.0
2021-02-11 12:50:00,258.78,258.92,258.65,258.87,7901.0,242.8845,243.0159,242.7625,242.9689,7901.0
2021-02-11 12:55:00,258.95,259.15,258.79,259.09,8170.0,243.044,243.2317,242.8939,243.1754,8170.0
2021-02-11 13:00:00,259.05,259.17,258.93,259.17,4115.0,243.1379,243.2505,243.0253,243.2505,4115.0
2021-02-11 13:05:00,259.12,259.14,258.89,258.9,4083.0,243.2036,243.2224,242.9877,242.9971,4083.0
2021-02-11 13:10:00,258.85,259.0,258.74,259.0,3636.0,242.9502,243.091,242.8469,243.091,3636.0
2021-02-11 13:15:00,258.97,259.26,258.97,259.1,2600.0,243.0628,243.335,243.0628,243.1848,2600.0
2021-02-11 13:20:00,259.13,259.38,259.13,259.38,4469.0,243.213,243.4476,243.213,243.4476,4469.0
2021-02-11 13:25:00,259.45,259.45,259.23,259.3,5498.0,243.5133,243.5133,243.3068,243.3725,5498.0
2021-02-11 13:30:00,259.29,259.42,259.17,259.42,6932.0,243.3631,243.4852,243.2505,243.4852,6932.0
2021-02-11 13:35:00,259.44,259.7,259.41,259.7,5081.0,243.5039,243.748,243.4758,243.748,5081.0
2021-02-11 13:40:00,259.66,259.69,259.39,259.49,7685.0,243.7104,243.7386,243.457,243.5509,7685.0
2021-02-11 13:45:00,259.46,259.46,259.24,259.24,4726.0,243.5227,243.5227,243.3162,243.3162,4726.0
2021-02-11 13:50:00,259.26,259.36,259.18,259.23,4777.0,243.335,243.4288,243.2599,243.3068,4777.0
2021-02-11 13:55:00,259.22,259.33,259.15,259.22,4385.0,243.2974,243.4007,243.2317,243.2974,4385.0
2021-02-11 14:00:00,259.2,259.21,258.47,258.54,6210.0,243.2787,243.2881,242.5935,242.6592,6210.0
2021-02-11 14:05:00,258.49,258.65,258.44,258.6,8449.0,242.6123,242.7625,242.5654,242.7155,8449.0
2021-02-11 14:10:00,258.66,258.66,258.31,258.38,7132.0,242.7718,242.7718,242.4433,242.509,7132.0
2021-02-11 14:15:00,258.45,258.61,258.41,258.44,11096.0,242.5747,242.7249,242.5372,242.5654,11096.0
2021-02-11 14:20:00,258.48,258.57,258.16,258.34,10476.0,242.6029,242.6874,242.3026,242.4715,10476.0
2021-02-11 14:25:00,258.46,258.88,258.39,258.73,4386.0,242.5841,242.9783,242.5184,242.8375,4386.0
2021-02-11 14:30:00,258.7,258.99,258.67,258.89,5573.0,242.8094,243.0816,242.7812,242.9877,5573.0
2021-02-11 14:35:00,258.85,258.92,258.71,258.81,7712.0,242.9502,243.0159,242.8188,242.9126,7712.0
2021-02-11 14:40:00,258.84,258.98,258.76,258.98,5389.0,242.9408,243.0722,242.8657,243.0722,5389.0
2021-02-11 14:45:00,258.96,259.0,258.86,258.9,4968.0,243.0534,243.091,242.9596,242.9971,4968.0
2021-02-11 14:50:00,258.94,258.95,258.73,258.93,8935.0,243.0346,243.044,242.8375,243.0253,8935.0
2021-02-11 14:55:00,258.97,259.01,258.62,258.87,8368.0,243.0628,243.1003,242.7343,242.9689,8368.0
2021-02-11 15:00:00,258.91,259.01,258.84,258.95,8954.0,243.0065,243.1003,242.9408,243.044,8954.0
2021-02-11 15:05:00,258.97,259.16,258.97,259.09,6548.0,243.0628,243.2411,243.0628,243.1754,6548.0
2021-02-11 15:10:00,259.14,259.4,259.07,259.34,7487.0,243.2224,243.4664,243.1567,243.4101,7487.0
2021-02-11 15:15:00,259.34,259.34,259.06,259.15,7486.0,243.4101,243.4101,243.1473,243.2317,7486.0
2021-02-11 15:20:00,259.22,259.42,259.2,259.31,11838.0,243.2974,243.4852,243.2787,243.3819,11838.0
2021-02-11 15:25:00,259.28,259.37,259.23,259.31,7997.0,243.3538,243.4382,243.3068,243.3819,7997.0
2021-02-11 15:30:00,259.34,259.39,259.19,259.38,9780.0,243.4101,243.457,243.2693,243.4476,9780.0
2021-02-11 15:35:00,259.35,259.43,258.86,258.86,13006.0,243.4195,243.4945,242.9596,242.9596,13006.0
2021-02-11 15:40:00,258.87,259.13,258.77,258.94,15951.0,242.9689,243.213,242.8751,243.0346,15951.0
2021-02-11 15:45:00,258.91,259.34,258.79,259.16,21916.0,243.0065,243.4101,242.8939,243.2411,21916.0
2021-02-11 15:50:00,259.17,259.23,258.88,259.0,25907.0,243.2505,243.3068,242.9783,243.091,25907.0
2021-02-11 15:55:00,259.01,259.13,258.85,258.97,56575.0,243.1003,243.213,242.9502,243.0628,56575.0
2021-02-12 09:30:00,257.45,258.59,255.92,256.56,43361.0,241.6362,242.7061,240.2001,240.8008,43361.0
2021-02-12 09:35:00,256.69,257.0,256.23,256.73,8682.0,240.9228,241.2138,240.4911,240.9604,8682.0
2021-02-12 09:40:00,257.08,257.49,256.97,256.97,5134.0,241.2889,241.6737,241.1856,241.1856,5134.0
2021-02-12 09:45:00,256.95,257.13,256.34,256.34,5642.0,241.1669,241.3358,240.5943,240.5943,5642.0
2021-02-12 09:50:00,256.23,256.65,256.23,256.28,4541.0,240.4911,240.8853,240.4911,240.538,4541.0
2021-02-12 09:55:00,256.62,256.75,255.95,255.95,4252.0,240.8571,240.9792,240.2283,240.2283,4252.0
2021-02-12 10:00:00,255.95,256.63,255.95,256.07,5162.0,240.2283,240.8665,240.2283,240.3409,5162.0
2021-02-12 10:05:00,256.09,256.57,256.08,256.57,7197.0,240.3597,240.8102,240.3503,240.8102,7197.0
2021-02-12 10:10:00,256.57,257.02,256.49,256.53,16366.0,240.8102,241.2326,240.7351,240.7727,16366.0
2021-02-12 10:15:00,256.44,256.75,256.34,256.75,5462.0,240.6882,240.9792,240.5943,240.9792,5462.0
2021-02-12 10:20:00,256.86,257.13,256.7,256.72,6931.0,241.0824,241.3358,240.9322,240.951,6931.0
2021-02-12 10:25:00,256.63,256.65,256.48,256.53,3283.0,240.8665,240.8853,240.7257,240.7727,3283.0
2021-02-12 10:30:00,256.65,256.7,256.42,256.59,5321.0,240.8853,240.9322,240.6694,240.829,5321.0
2021-02-12 10:35:00,256.58,256.95,256.58,256.95,5313.0,240.8196,241.1669,240.8196,241.1669,5313.0
2021-02-12 10:40:00,256.9,257.25,256.84,257.12,9877.0,241.1199,241.4484,241.0636,241.3264,9877.0
2021-02-12 10:45:00,257.16,257.17,256.78,256.84,3169.0,241.364,241.3734,241.0073,241.0636,3169.0
2021-02-12 10:50:00,256.76,257.07,256.76,256.91,6243.0,240.9885,241.2795,240.9885,241.1293,6243.0
2021-02-12 10:55:00,256.89,257.22,256.89,257.18,4059.0,241.1106,241.4203,241.1106,241.3827,4059.0
2021-02-12 11:00:00,257.2,257.25,256.76,256.79,6472.0,241.4015,241.4484,240.9885,241.0167,6472.0
2021-02-12 11:05:00,256.75,256.77,256.54,256.57,5353.0,240.9792,240.9979,240.7821,240.8102,5353.0
2021-02-12 11:10:00,256.62,256.94,256.61,256.81,3521.0,240.8571,241.1575,240.8478,241.0355,3521.0
2021-02-12 11:15:00,256.81,256.81,256.48,256.49,13685.0,241.0355,241.0355,240.7257,240.7351,13685.0
2021-02-12 11:20:00,256.51,256.59,256.47,256.52,3914.0,240.7539,240.829,240.7164,240.7633,3914.0
2021-02-12 11:25:00,256.47,256.58,256.38,256.58,8037.0,240.7164,240.8196,240.6319,240.8196,8037.0
2021-02-12 11:30:00,256.6,256.66,256.47,256.55,4401.0,240.8384,240.8947,240.7164,240.7914,4401.0
2021-02-12 11:35:00,256.58,256.71,256.24,256.38,6777.0,240.8196,240.9416,240.5005,240.6319,6777.0
2021-02-12 11:40:00,256.45,256.49,256.26,256.29,974.0,240.6976,240.7351,240.5193,240.5474,974.0
2021-02-12 11:45:00,256.29,256.54,256.28,256.5,7668.0,240.5474,240.7821,240.538,240.7445,7668.0
2021-02-12 11:50:00,256.52,256.67,256.5,256.62,6229.0,240.7633,240.9041,240.7445,240.8571,6229.0
2021-02-12 11:55:00,256.73,256.74,256.61,256.66,2930.0,240.9604,240.9698,240.8478,240.8947,2930.0
2021-02-12 12:00:00,256.63,256.71,256.52,256.52,2801.0,240.8665,240.9416,240.7633,240.7633,2801.0
2021-02-12 12:05:00,256.45,256.61,256.44,256.45,5507.0,240.6976,240.8478,240.6882,240.6976,5507.0
2021-02-12 12:10:00,256.48,256.48,256.38,256.45,10881.0,240.7257,240.7257,240.6319,240.6976,10881.0
2021-02-12 12:15:00,256.45,256.74,256.45,256.56,8330.0,240.6976,240.9698,240.6976,240.8008,8330.0
2021-02-12 12:20:00,256.53,256.54,256.4,256.49,3310.0,240.7727,240.7821,240.6507,240.7351,3310.0
2021-02-12 12:25:00,256.45,256.47,256.23,256.3,3710.0,240.6976,240.7164,240.4911,240.5568,3710.0
2021-02-12 12:30:00,256.21,256.42,256.2,256.35,3442.0,240.4723,240.6694,240.4629,240.6037,3442.0
2021-02-12 12:35:00,256.45,256.45,256.29,256.3,8872.0,240.6976,240.6976,240.5474,240.5568,8872.0
2021-02-12 12:40:00,256.29,256.41,256.21,256.39,3419.0,240.5474,240.66,240.4723,240.6413,3419.0
2021-02-12 12:45:00,256.43,256.74,256.43,256.71,7666.0,240.6788,240.9698,240.6788,240.9416,7666.0
2021-02-12 12:50:00,256.7,256.72,256.34,256.35,10178.0,240.9322,240.951,240.5943,240.6037,10178.0
2021-02-12 12:55:00,256.38,256.38,256.19,256.22,12630.0,240.6319,240.6319,240.4536,240.4817,12630.0
2021-02-12 13:00:00,256.22,256.35,256.0,256.12,12175.0,240.4817,240.6037,240.2752,240.3879,12175.0
2021-02-12 13:05:00,256.16,256.16,256.04,256.05,3349.0,240.4254,240.4254,240.3128,240.3222,3349.0
2021-02-12 13:10:00,256.03,256.19,256.03,256.14,3685.0,240.3034,240.4536,240.3034,240.4066,3685.0
2021-02-12 13:15:00,256.18,256.23,255.77,255.83,8621.0,240.4442,240.4911,240.0594,240.1157,8621.0
2021-02-12 13:20:00,255.77,255.84,255.56,255.7,6921.0,240.0594,240.1251,239.8623,239.9937,6921.0
2021-02-12 13:25:00,255.61,255.62,255.42,255.58,4692.0,239.9092,239.9186,239.7309,239.881,4692.0
2021-02-12 13:30:00,255.55,255.71,255.54,255.7,3232.0,239.8529,240.003,239.8435,239.9937,3232.0
2021-02-12 13:35:00,255.68,255.93,255.63,255.76,7626.0,239.9749,240.2095,239.928,240.05,7626.0
2021-02-12 13:40:00,255.65,255.73,255.6,255.63,2954.0,239.9467,240.0218,239.8998,239.928,2954.0
2021-02-12 13:45:00,255.62,255.81,255.62,255.78,5037.0,239.9186,240.0969,239.9186,240.0687,5037.0
2021-02-12 13:50:00,255.82,255.96,255.77,255.82,5445.0,240.1063,240.2377,240.0594,240.1063,5445.0
2021-02-12 13:55:00,255.81,255.81,255.56,255.81,11411.0,240.0969,240.0969,239.8623,240.0969,11411.0
2021-02-12 14:00:00,255.72,255.73,255.56,255.64,5585.0,240.0124,240.0218,239.8623,239.9373,5585.0
2021-02-12 14:05:00,255.62,255.7,255.46,255.63,6838.0,239.9186,239.9937,239.7684,239.928,6838.0
2021-02-12 14:10:00,255.63,255.67,255.56,255.56,7722.0,239.928,239.9655,239.8623,239.8623,7722.0
2021-02-12 14:15:00,255.6,255.76,255.56,255.74,5090.0,239.8998,240.05,239.8623,240.0312,5090.0
2021-02-12 14:20:00,255.76,255.77,255.63,255.63,5831.0,240.05,240.0594,239.928,239.928,5831.0
2021-02-12 14:25:00,255.61,255.66,255.42,255.42,6931.0,239.9092,239.9561,239.7309,239.7309,6931.0
2021-02-12 14:30:00,255.44,255.64,255.41,255.62,4053.0,239.7496,239.9373,239.7215,239.9186,4053.0
2021-02-12 14:35:00,255.62,255.69,255.49,255.53,5854.0,239.9186,239.9843,239.7966,239.8341,5854.0
2021-02-12 14:40:00,255.49,255.69,255.47,255.68,8915.0,239.7966,239.9843,239.7778,239.9749,8915.0
2021-02-12 14:45:00,255.68,255.92,255.67,255.87,5706.0,239.9749,240.2001,239.9655,240.1532,5706.0
2021-02-12 14:50:00,255.89,256.07,255.81,256.04,10593.0,240.172,240.3409,240.0969,240.3128,10593.0
2021-02-12 14:55:00,256.04,256.07,255.91,256.07,7986.0,240.3128,240.3409,240.1908,240.3409,7986.0
2021-02-12 15:00:00,256.1,256.22,256.08,256.19,3645.0,240.3691,240.4817,240.3503,240.4536,3645.0
2021-02-12 15:05:00,256.24,256.49,256.24,256.46,5790.0,240.5005,240.7351,240.5005,240.707,5790.0
2021-02-12 15:10:00,256.5,256.54,256.41,256.46,4905.0,240.7445,240.7821,240.66,240.707,4905.0
2021-02-12 15:15:00,256.51,256.55,256.42,256.49,4494.0,240.7539,240.7914,240.6694,240.7351,4494.0
2021-02-12 15:20:00,256.53,256.72,256.47,256.7,5140.0,240.7727,240.951,240.7164,240.9322,5140.0
2021-02-12 15:25:00,256.72,256.83,256.61,256.75,6333.0,240.951,241.0542,240.8478,240.9792,6333.0
2021-02-12 15:30:00,256.74,256.91,256.64,256.79,15089.0,240.9698,241.1293,240.8759,241.0167,15089.0
2021-02-12 15:35:00,256.7,257.0,256.7,256.79,10705.0,240.9322,241.2138,240.9322,241.0167,10705.0
2021-02-12 15:40:00,256.82,257.03,256.67,256.73,18142.0,241.0449,241.242,240.9041,240.9604,18142.0
2021-02-12 15:45:00,256.72,257.15,256.28,257.1,26036.0,240.951,241.3546,240.538,241.3077,26036.0
2021-02-12 15:50:00,257.19,257.48,257.07,257.22,36225.0,241.3921,241.6643,241.2795,241.4203,36225.0
2021-02-12 15:55:00,257.25,257.75,257.13,257.49,81839.0,241.4484,241.9177,241.3358,241.6737,81839.0
2021-02-16 09:30:00,257.65,258.07,256.5,257.43,78063.0,241.8239,242.2181,240.7445,241.6174,78063.0
2021-02-16 09:35:00,257.39,257.39,256.43,256.6,18831.0,241.5798,241.5798,240.6788,240.8384,18831.0
2021-02-16 09:40:00,256.55,257.4,256.27,257.4,24936.0,240.7914,241.5892,240.5286,241.5892,24936.0
2021-02-16 09:45:00,257.33,257.43,256.68,256.88,16728.0,241.5235,241.6174,240.9135,241.1012,16728.0
2021-02-16 09:50:00,256.89,256.97,256.37,256.97,11296.0,241.1106,241.1856,240.6225,241.1856,11296.0
2021-02-16 09:55:00,257.23,257.23,256.5,256.92,10568.0,241.4297,241.4297,240.7445,241.1387,10568.0
2021-02-16 10:00:00,256.75,257.83,256.75,257.78,6614.0,240.9792,241.9928,240.9792,241.9459,6614.0
2021-02-16 10:05:00,257.69,257.83,257.42,257.61,4864.0,241.8614,241.9928,241.608,241.7863,4864.0
2021-02-16 10:10:00,257.62,257.62,257.37,257.55,4325.0,241.7957,241.7957,241.5611,241.73,4325.0
2021-02-16 10:15:00,257.6,257.7,257.4,257.7,6762.0,241.7769,241.8708,241.5892,241.8708,6762.0
2021-02-16 10:20:00,257.69,257.8,257.59,257.59,11087.0,241.8614,241.9647,241.7676,241.7676,11087.0
2021-02-16 10:25:00,257.54,258.0,257.54,258.0,5306.0,241.7206,242.1524,241.7206,242.1524,5306.0
2021-02-16 10:30:00,258.09,258.75,258.01,258.59,14260.0,242.2369,242.8563,242.1618,242.7061,14260.0
2021-02-16 10:35:00,258.62,259.22,258.62,259.04,12051.0,242.7343,243.2974,242.7343,243.1285,12051.0
2021-02-16 10:40:00,259.06,259.1,258.73,259.03,12681.0,243.1473,243.1848,242.8375,243.1191,12681.0
2021-02-16 10:45:00,259.02,259.11,257.94,257.94,16648.0,243.1097,243.1942,242.0961,242.0961,16648.0
2021-02-16 10:50:00,257.97,258.01,257.68,257.82,11221.0,242.1242,242.1618,241.852,241.9834,11221.0
2021-02-16 10:55:00,257.82,258.42,257.77,258.31,12529.0,241.9834,242.5466,241.9365,242.4433,12529.0
2021-02-16 11:00:00,258.32,258.7,258.19,258.46,14219.0,242.4527,242.8094,242.3307,242.5841,14219.0
2021-02-16 11:05:00,258.45,258.55,257.92,258.12,19637.0,242.5747,242.6686,242.0773,242.265,19637.0
2021-02-16 11:10:00,258.13,258.63,258.13,258.42,12210.0,242.2744,242.7437,242.2744,242.5466,12210.0
2021-02-16 11:15:00,258.39,258.6,258.31,258.57,11168.0,242.5184,242.7155,242.4433,242.6874,11168.0
2021-02-16 11:20:00,258.56,258.74,258.33,258.45,12365.0,242.678,242.8469,242.4621,242.5747,12365.0
2021-02-16 11:25:00,258.45,258.91,258.37,258.91,6013.0,242.5747,243.0065,242.4997,243.0065,6013.0
2021-02-16 11:30:00,258.8,258.8,258.4,258.77,26592.0,242.9032,242.9032,242.5278,242.8751,26592.0
2021-02-16 11:35:00,258.81,258.83,258.54,258.65,7749.0,242.9126,242.9314,242.6592,242.7625,7749.0
2021-02-16 11:40:00,258.64,258.92,258.62,258.7,10473.0,242.7531,243.0159,242.7343,242.8094,10473.0
2021-02-16 11:45:00,258.66,258.89,258.61,258.66,9789.0,242.7718,242.9877,242.7249,242.7718,9789.0
2021-02-16 11:50:00,258.66,258.88,258.52,258.8,14312.0,242.7718,242.9783,242.6404,242.9032,14312.0
2021-02-16 11:55:00,258.76,258.93,258.69,258.75,5313.0,242.8657,243.0253,242.8,242.8563,5313.0
2021-02-16 12:00:00,258.75,259.1,258.69,259.05,10020.0,242.8563,243.1848,242.8,243.1379,10020.0
2021-02-16 12:05:00,258.98,258.98,258.53,258.56,22341.0,243.0722,243.0722,242.6498,242.678,22341.0
2021-02-16 12:10:00,258.62,259.44,258.57,259.0,35173.0,242.7343,243.5039,242.6874,243.091,35173.0
2021-02-16 12:15:00,259.2,259.4,259.03,259.27,27515.0,243.2787,243.4664,243.1191,243.3444,27515.0
2021-02-16 12:20:00,259.33,259.44,259.12,259.36,23244.0,243.4007,243.5039,243.2036,243.4288,23244.0
2021-02-16 12:25:00,259.34,259.48,259.28,259.36,11062.0,243.4101,243.5415,243.3538,243.4288,11062.0
2021-02-16 12:30:00,259.42,259.49,259.25,259.32,9790.0,243.4852,243.5509,243.3256,243.3913,9790.0
2021-02-16 12:35:00,259.4,259.46,258.72,258.75,15987.0,243.4664,243.5227,242.8282,242.8563,15987.0
2021-02-16 12:40:00,258.7,258.77,258.38,258.39,6988.0,242.8094,242.8751,242.509,242.5184,6988.0
2021-02-16 12:45:00,258.23,258.37,258.18,258.28,3655.0,242.3683,242.4997,242.3213,242.4152,3655.0
2021-02-16 12:50:00,258.32,258.38,258.09,258.1,7916.0,242.4527,242.509,242.2369,242.2462,7916.0
2021-02-16 12:55:00,258.13,258.27,258.03,258.13,6457.0,242.2744,242.4058,242.1805,242.2744,6457.0
2021-02-16 13:00:00,258.18,258.35,258.18,258.34,1797.0,242.3213,242.4809,242.3213,242.4715,1797.0
2021-02-16 13:05:00,258.34,258.38,258.04,258.04,3643.0,242.4715,242.509,242.1899,242.1899,3643.0
2021-02-16 13:10:00,258.04,258.16,258.01,258.06,4100.0,242.1899,242.3026,242.1618,242.2087,4100.0
2021-02-16 13:15:00,258.02,258.15,257.99,258.06,4640.0,242.1712,242.2932,242.143,242.2087,4640.0
2021-02-16 13:20:00,258.01,258.06,257.91,257.91,4496.0,242.1618,242.2087,242.0679,242.0679,4496.0
2021-02-16 13:25:00,257.95,258.05,257.88,258.05,3919.0,242.1055,242.1993,242.0398,242.1993,3919.0
2021-02-16 13:30:00,258.06,258.45,258.02,258.42,7695.0,242.2087,242.5747,242.1712,242.5466,7695.0
2021-02-16 13:35:00,258.45,258.5,258.18,258.2,13386.0,242.5747,242.6217,242.3213,242.3401,13386.0
2021-02-16 13:40:00,258.12,258.12,257.86,257.94,4856.0,242.265,242.265,242.021,242.0961,4856.0
2021-02-16 13:45:00,258.08,258.38,258.0,258.38,4384.0,242.2275,242.509,242.1524,242.509,4384.0
2021-02-16 13:50:00,258.28,258.28,257.97,258.07,5034.0,242.4152,242.4152,242.1242,242.2181,5034.0
2021-02-16 13:55:00,258.03,258.09,257.94,257.94,3156.0,242.1805,242.2369,242.0961,242.0961,3156.0
2021-02-16 14:00:00,257.96,258.01,257.79,257.85,2735.0,242.1148,242.1618,241.9553,242.0116,2735.0
2021-02-16 14:05:00,257.88,257.89,257.7,257.77,6273.0,242.0398,242.0491,241.8708,241.9365,6273.0
2021-02-16 14:10:00,257.77,257.77,257.57,257.75,2640.0,241.9365,241.9365,241.7488,241.9177,2640.0
2021-02-16 14:15:00,257.69,257.81,257.65,257.65,4276.0,241.8614,241.9741,241.8239,241.8239,4276.0
2021-02-16 14:20:00,257.67,257.76,257.65,257.73,2735.0,241.8426,241.9271,241.8239,241.899,2735.0
2021-02-16 14:25:00,257.71,258.22,257.71,258.22,4292.0,241.8802,242.3589,241.8802,242.3589,4292.0
2021-02-16 14:30:00,258.2,258.29,257.98,258.11,6533.0,242.3401,242.4246,242.1336,242.2556,6533.0
2021-02-16 14:35:00,258.16,258.24,258.03,258.07,2789.0,242.3026,242.3776,242.1805,242.2181,2789.0
2021-02-16 14:40:00,258.06,258.15,257.96,257.99,8859.0,242.2087,242.2932,242.1148,242.143,8859.0
2021-02-16 14:45:00,258.03,258.05,257.83,257.83,3144.0,242.1805,242.1993,241.9928,241.9928,3144.0
2021-02-16 14:50:00,257.89,257.91,257.5,257.5,3646.0,242.0491,242.0679,241.6831,241.6831,3646.0
2021-02-16 14:55:00,257.56,257.62,257.47,257.57,6163.0,241.7394,241.7957,241.6549,241.7488,6163.0
2021-02-16 15:00:00,257.56,257.56,257.3,257.49,3580.0,241.7394,241.7394,241.4954,241.6737,3580.0
2021-02-16 15:05:00,257.57,257.66,257.48,257.53,4140.0,241.7488,241.8333,241.6643,241.7112,4140.0
2021-02-16 15:10:00,257.6,257.6,257.4,257.48,4801.0,241.7769,241.7769,241.5892,241.6643,4801.0
2021-02-16 15:15:00,257.54,257.67,257.46,257.46,6671.0,241.7206,241.8426,241.6455,241.6455,6671.0
2021-02-16 15:20:00,257.55,257.7,257.44,257.49,3855.0,241.73,241.8708,241.6268,241.6737,3855.0
2021-02-16 15:25:00,257.54,257.69,257.46,257.56,7428.0,241.7206,241.8614,241.6455,241.7394,7428.0
2021-02-16 15:30:00,257.46,257.54,257.36,257.54,5358.0,241.6455,241.7206,241.5517,241.7206,5358.0
2021-02-16 15:35:00,257.6,257.64,257.05,257.09,7604.0,241.7769,241.8145,241.2607,241.2983,7604.0
2021-02-16 15:40:00,257.12,257.24,256.96,257.14,9680.0,241.3264,241.4391,241.1763,241.3452,9680.0
2021-02-16 15:45:00,257.2,257.45,257.17,257.29,10747.0,241.4015,241.6362,241.3734,241.486,10747.0
2021-02-16 15:50:00,257.3,257.54,256.8,256.98,12656.0,241.4954,241.7206,241.0261,241.195,12656.0
2021-02-16 15:55:00,257.01,257.22,256.77,256.9,59887.0,241.2232,241.4203,240.9979,241.1199,59887.0
2021-02-17 09:30:00,256.65,258.81,256.01,256.06,86582.0,240.8853,242.9126,240.2846,240.3315,86582.0
2021-02-17 09:35:00,256.19,256.99,255.77,256.35,22047.0,240.4536,241.2044,240.0594,240.6037,22047.0
2021-02-17 09:40:00,256.35,256.86,256.0,256.49,11216.0,240.6037,241.0824,240.2752,240.7351,11216.0
2021-02-17 09:45:00,256.18,256.75,255.92,256.55,14953.0,240.4442,240.9792,240.2001,240.7914,14953.0
2021-02-17 09:50:00,256.56,257.9,256.55,257.38,16600.0,240.8008,242.0585,240.7914,241.5705,16600.0
2021-02-17 09:55:00,257.34,257.7,257.12,257.61,22012.0,241.5329,241.8708,241.3264,241.7863,22012.0
2021-02-17 10:00:00,257.5,258.19,257.41,258.1,20438.0,241.6831,242.3307,241.5986,242.2462,20438.0
2021-02-17 10:05:00,258.15,258.65,258.0,258.38,41967.0,242.2932,242.7625,242.1524,242.509,41967.0
2021-02-17 10:10:00,258.53,258.74,258.14,258.27,29012.0,242.6498,242.8469,242.2838,242.4058,29012.0
2021-02-17 10:15:00,258.25,258.56,258.24,258.44,25664.0,242.387,242.678,242.3776,242.5654,25664.0
2021-02-17 10:20:00,258.4,258.57,258.24,258.57,28653.0,242.5278,242.6874,242.3776,242.6874,28653.0
2021-02-17 10:25:00,258.56,259.19,258.4,259.19,41811.0,242.678,243.2693,242.5278,243.2693,41811.0
2021-02-17 10:30:00,259.2,259.33,258.84,259.03,38835.0,243.2787,243.4007,242.9408,243.1191,38835.0
2021-02-17 10:35:00,259.12,259.77,259.11,259.48,39727.0,243.2036,243.8137,243.1942,243.5415,39727.0
2021-02-17 10:40:00,259.48,259.93,259.12,259.88,40574.0,243.5415,243.9638,243.2036,243.9169,40574.0
2021-02-17 10:45:00,259.9,260.5,259.54,260.5,41749.0,243.9357,244.4988,243.5978,244.4988,41749.0
2021-02-17 10:50:00,260.44,261.07,260.43,261.07,49771.0,244.4425,245.0338,244.4331,245.0338,49771.0
2021-02-17 10:55:00,261.11,261.61,261.04,261.51,90953.0,245.0713,245.5406,245.0056,245.4468,90953.0
2021-02-17 11:00:00,261.61,261.61,260.13,260.24,36750.0,245.5406,245.5406,244.1515,244.2548,36750.0
2021-02-17 11:05:00,260.0,260.46,259.76,259.88,19089.0,244.0295,244.4613,243.8043,243.9169,19089.0
2021-02-17 11:10:00,259.99,259.99,259.33,259.37,9886.0,244.0201,244.0201,243.4007,243.4382,9886.0
2021-02-17 11:15:00,259.36,259.4,258.85,259.35,12162.0,243.4288,243.4664,242.9502,243.4195,12162.0
2021-02-17 11:20:00,259.24,259.39,258.71,258.88,9259.0,243.3162,243.457,242.8188,242.9783,9259.0
2021-02-17 11:25:00,258.77,259.25,258.74,259.04,9962.0,242.8751,243.3256,242.8469,243.1285,9962.0
2021-02-17 11:30:00,259.09,259.36,258.55,258.71,8477.0,243.1754,243.4288,242.6686,242.8188,8477.0
2021-02-17 11:35:00,258.82,259.15,258.82,258.98,5475.0,242.922,243.2317,242.922,243.0722,5475.0
2021-02-17 11:40:00,259.05,259.44,259.03,259.12,6571.0,243.1379,243.5039,243.1191,243.2036,6571.0
2021-02-17 11:45:00,259.01,259.2,258.91,259.07,6774.0,243.1003,243.2787,243.0065,243.1567,6774.0
2021-02-17 11:50:00,259.04,259.23,258.91,258.95,4703.0,243.1285,243.3068,243.0065,243.044,4703.0
2021-02-17 11:55:00,259.01,259.33,258.94,259.19,5254.0,243.1003,243.4007,243.0346,243.2693,5254.0
2021-02-17 12:00:00,259.24,259.36,259.12,259.36,3990.0,243.3162,243.4288,243.2036,243.4288,3990.0
2021-02-17 12:05:00,259.39,259.47,259.14,259.3,6752.0,243.457,243.5321,243.2224,243.3725,6752.0
2021-02-17 12:10:00,259.28,259.39,259.06,259.2,6231.0,243.3538,243.457,243.1473,243.2787,6231.0
2021-02-17 12:15:00,259.31,259.38,259.22,259.3,4582.0,243.3819,243.4476,243.2974,243.3725,4582.0
2021-02-17 12:20:00,259.29,259.37,259.01,259.09,8273.0,243.3631,243.4382,243.1003,243.1754,8273.0
2021-02-17 12:25:00,259.21,259.41,259.2,259.41,3279.0,243.2881,243.4758,243.2787,243.4758,3279.0
2021-02-17 12:30:00,259.46,259.71,259.41,259.67,14988.0,243.5227,243.7573,243.4758,243.7198,14988.0
2021-02-17 12:35:00,259.62,259.7,259.55,259.6,10061.0,243.6729,243.748,243.6072,243.6541,10061.0
2021-02-17 12:40:00,259.66,259.67,259.42,259.65,4657.0,243.7104,243.7198,243.4852,243.701,4657.0
2021-02-17 12:45:00,259.59,259.64,259.46,259.54,5505.0,243.6447,243.6916,243.5227,243.5978,5505.0
2021-02-17 12:50:00,259.49,259.49,259.24,259.49,4117.0,243.5509,243.5509,243.3162,243.5509,4117.0
2021-02-17 12:55:00,259.46,259.51,259.35,259.44,4833.0,243.5227,243.5696,243.4195,243.5039,4833.0
2021-02-17 13:00:00,259.4,259.51,259.27,259.51,3715.0,243.4664,243.5696,243.3444,243.5696,3715.0
2021-02-17 13:05:00,259.53,259.78,259.47,259.75,5681.0,243.5884,243.823,243.5321,243.7949,5681.0
2021-02-17 13:10:00,259.8,259.8,259.43,259.43,3041.0,243.8418,243.8418,243.4945,243.4945,3041.0
2021-02-17 13:15:00,259.46,259.62,259.44,259.46,5238.0,243.5227,243.6729,243.5039,243.5227,5238.0
2021-02-17 13:20:00,259.5,259.5,259.2,259.2,3825.0,243.5602,243.5602,243.2787,243.2787,3825.0
2021-02-17 13:25:00,259.11,259.24,258.96,259.17,5725.0,243.1942,243.3162,243.0534,243.2505,5725.0
2021-02-17 13:30:00,259.23,259.24,258.94,258.94,9845.0,243.3068,243.3162,243.0346,243.0346,9845.0
2021-02-17 13:35:00,258.88,258.9,258.72,258.72,8401.0,242.9783,242.9971,242.8282,242.8282,8401.0
2021-02-17 13:40:00,258.76,258.8,258.66,258.66,6705.0,242.8657,242.9032,242.7718,242.7718,6705.0
2021-02-17 13:45:00,258.58,258.6,258.46,258.5,7128.0,242.6968,242.7155,242.5841,242.6217,7128.0
2021-02-17 13:50:00,258.48,258.52,258.15,258.15,9117.0,242.6029,242.6404,242.2932,242.2932,9117.0
2021-02-17 13:55:00,258.17,258.41,258.15,258.27,11903.0,242.3119,242.5372,242.2932,242.4058,11903.0
2021-02-17 14:00:00,258.27,258.5,258.23,258.44,11558.0,242.4058,242.6217,242.3683,242.5654,11558.0
2021-02-17 14:05:00,258.42,258.49,258.3,258.38,13667.0,242.5466,242.6123,242.434,242.509,13667.0
2021-02-17 14:10:00,258.47,258.57,258.28,258.41,7250.0,242.5935,242.6874,242.4152,242.5372,7250.0
2021-02-17 14:15:00,258.37,258.46,258.08,258.19,8575.0,242.4997,242.5841,242.2275,242.3307,8575.0
2021-02-17 14:20:00,258.15,258.15,257.84,257.88,6446.0,242.2932,242.2932,242.0022,242.0398,6446.0
2021-02-17 14:25:00,257.91,257.93,257.66,257.87,7242.0,242.0679,242.0867,241.8333,242.0304,7242.0
2021-02-17 14:30:00,257.81,257.84,257.66,257.72,6282.0,241.9741,242.0022,241.8333,241.8896,6282.0
2021-02-17 14:35:00,257.67,257.79,257.57,257.75,8283.0,241.8426,241.9553,241.7488,241.9177,8283.0
2021-02-17 14:40:00,257.73,258.02,257.73,257.99,4157.0,241.899,242.1712,241.899,242.143,4157.0
2021-02-17 14:45:00,258.03,258.37,258.03,258.32,16279.0,242.1805,242.4997,242.1805,242.4527,16279.0
2021-02-17 14:50:00,258.38,258.54,258.32,258.54,12309.0,242.509,242.6592,242.4527,242.6592,12309.0
2021-02-17 14:55:00,258.56,258.91,258.52,258.77,9047.0,242.678,243.0065,242.6404,242.8751,9047.0
2021-02-17 15:00:00,258.76,258.91,258.53,258.53,5687.0,242.8657,243.0065,242.6498,242.6498,5687.0
2021-02-17 15:05:00,258.61,258.7,258.47,258.7,6826.0,242.7249,242.8094,242.5935,242.8094,6826.0
2021-02-17 15:10:00,258.69,258.7,258.52,258.69,6405.0,242.8,242.8094,242.6404,242.8,6405.0
2021-02-17 15:15:00,258.7,258.72,258.57,258.64,6304.0,242.8094,242.8282,242.6874,242.7531,6304.0
2021-02-17 15:20:00,258.69,258.89,258.65,258.89,6159.0,242.8,242.9877,242.7625,242.9877,6159.0
2021-02-17 15:25:00,258.88,258.9,258.65,258.74,8445.0,242.9783,242.9971,242.7625,242.8469,8445.0
2021-02-17 15:30:00,258.73,258.74,258.49,258.72,9999.0,242.8375,242.8469,242.6123,242.8282,9999.0
2021-02-17 15:35:00,258.72,258.95,258.71,258.92,11061.0,242.8282,243.044,242.8188,243.0159,11061.0
2021-02-17 15:40:00,258.93,259.03,258.58,258.59,13831.0,243.0253,243.1191,242.6968,242.7061,13831.0
2021-02-17 15:45:00,258.6,258.77,258.58,258.68,13517.0,242.7155,242.8751,242.6968,242.7906,13517.0
2021-02-17 15:50:00,258.71,258.8,258.44,258.51,27916.0,242.8188,242.9032,242.5654,242.6311,27916.0
2021-02-17 15:55:00,258.6,258.85,258.37,258.85,63164.0,242.7155,242.9502,242.4997,242.9502,63164.0
2021-02-18 09:30:00,256.24,257.17,254.7,256.24,90414.0,240.5005,241.3734,239.0551,240.5005,90414.0
2021-02-18 09:35:00,256.48,257.21,255.64,255.65,13879.0,240.7257,241.4109,239.9373,239.9467,13879.0
2021-02-18 09:40:00,255.63,256.64,255.42,256.3,9144.0,239.928,240.8759,239.7309,240.5568,9144.0
2021-02-18 09:45:00,256.28,256.5,255.82,256.29,8144.0,240.538,240.7445,240.1063,240.5474,8144.0
2021-02-18 09:50:00,256.24,256.31,255.06,255.75,19343.0,240.5005,240.5662,239.393,240.0406,19343.0
2021-02-18 09:55:00,255.51,256.1,255.46,255.79,7947.0,239.8153,240.3691,239.7684,240.0781,7947.0
2021-02-18 10:00:00,255.79,255.99,254.85,255.12,11863.0,240.0781,240.2658,239.1959,239.4493,11863.0
2021-02-18 10:05:00,255.11,255.32,254.69,255.32,15305.0,239.4399,239.637,239.0457,239.637,15305.0
2021-02-18 10:10:00,255.39,256.11,255.37,256.09,9782.0,239.7027,240.3785,239.6839,240.3597,9782.0
2021-02-18 10:15:00,256.03,256.37,255.85,256.26,6194.0,240.3034,240.6225,240.1344,240.5193,6194.0
2021-02-18 10:20:00,256.33,256.57,256.09,256.23,10391.0,240.585,240.8102,240.3597,240.4911,10391.0
2021-02-18 10:25:00,256.28,256.41,256.02,256.06,8253.0,240.538,240.66,240.294,240.3315,8253.0
2021-02-18 10:30:00,256.06,256.46,255.78,256.05,12604.0,240.3315,240.707,240.0687,240.3222,12604.0
2021-02-18 10:35:00,256.0,256.78,256.0,256.78,6106.0,240.2752,241.0073,240.2752,241.0073,6106.0
2021-02-18 10:40:00,256.67,256.69,256.41,256.48,8823.0,240.9041,240.9228,240.66,240.7257,8823.0
2021-02-18 10:45:00,256.4,256.59,256.3,256.52,7787.0,240.6507,240.829,240.5568,240.7633,7787.0
2021-02-18 10:50:00,256.41,256.58,256.29,256.5,102516.0,240.66,240.8196,240.5474,240.7445,102516.0
2021-02-18 10:55:00,256.47,256.55,256.36,256.39,7494.0,240.7164,240.7914,240.6131,240.6413,7494.0
2021-02-18 11:00:00,256.4,256.4,256.13,256.18,11356.0,240.6507,240.6507,240.3972,240.4442,11356.0
2021-02-18 11:05:00,256.23,256.4,255.94,255.99,12310.0,240.4911,240.6507,240.2189,240.2658,12310.0
2021-02-18 11:10:00,256.01,256.46,255.93,256.37,5939.0,240.2846,240.707,240.2095,240.6225,5939.0
2021-02-18 11:15:00,256.41,257.1,256.41,256.75,10157.0,240.66,241.3077,240.66,240.9792,10157.0
2021-02-18 11:20:00,256.82,256.92,256.63,256.7,7619.0,241.0449,241.1387,240.8665,240.9322,7619.0
2021-02-18 11:25:00,256.62,256.84,256.59,256.7,6860.0,240.8571,241.0636,240.829,240.9322,6860.0
2021-02-18 11:30:00,256.61,256.68,256.34,256.41,3699.0,240.8478,240.9135,240.5943,240.66,3699.0
2021-02-18 11:35:00,256.44,256.7,256.18,256.21,5310.0,240.6882,240.9322,240.4442,240.4723,5310.0
2021-02-18 11:40:00,256.15,256.28,256.05,256.11,2913.0,240.416,240.538,240.3222,240.3785,2913.0
2021-02-18 11:45:00,256.11,256.21,255.95,255.95,16143.0,240.3785,240.4723,240.2283,240.2283,16143.0
2021-02-18 11:50:00,255.86,255.95,255.65,255.91,4587.0,240.1438,240.2283,239.9467,240.1908,4587.0
2021-02-18 11:55:00,255.91,256.09,255.83,256.02,5508.0,240.1908,240.3597,240.1157,240.294,5508.0
2021-02-18 12:00:00,255.97,256.01,255.61,256.01,6996.0,240.2471,240.2846,239.9092,240.2846,6996.0
2021-02-18 12:05:00,255.92,256.0,255.7,255.98,3735.0,240.2001,240.2752,239.9937,240.2565,3735.0
2021-02-18 12:10:00,255.99,256.58,255.98,256.47,10157.0,240.2658,240.8196,240.2565,240.7164,10157.0
2021-02-18 12:15:00,256.43,256.48,256.22,256.42,6037.0,240.6788,240.7257,240.4817,240.6694,6037.0
2021-02-18 12:20:00,256.49,256.58,256.32,256.4,5100.0,240.7351,240.8196,240.5756,240.6507,5100.0
2021-02-18 12:25:00,256.46,256.57,256.34,256.44,10982.0,240.707,240.8102,240.5943,240.6882,10982.0
2021-02-18 12:30:00,256.38,256.41,256.08,256.28,6632.0,240.6319,240.66,240.3503,240.538,6632.0
2021-02-18 12:35:00,256.29,256.32,256.15,256.27,6521.0,240.5474,240.5756,240.416,240.5286,6521.0
2021-02-18 12:40:00,256.27,256.32,256.19,256.19,7731.0,240.5286,240.5756,240.4536,240.4536,7731.0
2021-02-18 12:45:00,256.2,256.35,256.2,256.22,10209.0,240.4629,240.6037,240.4629,240.4817,10209.0
2021-02-18 12:50:00,256.22,256.22,256.09,256.18,3917.0,240.4817,240.4817,240.3597,240.4442,3917.0
2021-02-18 12:55:00,256.17,256.32,256.17,256.29,25654.0,240.4348,240.5756,240.4348,240.5474,25654.0
2021-02-18 13:00:00,256.2,256.23,256.03,256.17,2300.0,240.4629,240.4911,240.3034,240.4348,2300.0
2021-02-18 13:05:00,256.17,256.25,256.11,256.22,3913.0,240.4348,240.5099,240.3785,240.4817,3913.0
2021-02-18 13:10:00,256.21,256.21,256.04,256.12,3859.0,240.4723,240.4723,240.3128,240.3879,3859.0
2021-02-18 13:15:00,256.15,256.33,256.1,256.26,11300.0,240.416,240.585,240.3691,240.5193,11300.0
2021-02-18 13:20:00,256.2,256.53,256.2,256.41,25412.0,240.4629,240.7727,240.4629,240.66,25412.0
2021-02-18 13:25:00,256.36,257.06,256.36,257.06,3802.0,240.6131,241.2701,240.6131,241.2701,3802.0
2021-02-18 13:30:00,257.06,257.29,257.02,257.06,5190.0,241.2701,241.486,241.2326,241.2701,5190.0
2021-02-18 13:35:00,257.01,257.1,256.9,257.03,6818.0,241.2232,241.3077,241.1199,241.242,6818.0
2021-02-18 13:40:00,256.91,256.93,256.65,256.91,5782.0,241.1293,241.1481,240.8853,241.1293,5782.0
2021-02-18 13:45:00,256.84,256.9,256.53,256.77,8686.0,241.0636,241.1199,240.7727,240.9979,8686.0
2021-02-18 13:50:00,256.8,257.07,256.77,256.83,3924.0,241.0261,241.2795,240.9979,241.0542,3924.0
2021-02-18 13:55:00,256.85,257.08,256.81,256.95,7911.0,241.073,241.2889,241.0355,241.1669,7911.0
2021-02-18 14:00:00,256.95,257.28,256.91,257.28,7303.0,241.1669,241.4766,241.1293,241.4766,7303.0
2021-02-18 14:05:00,257.25,257.38,256.96,256.96,6426.0,241.4484,241.5705,241.1763,241.1763,6426.0
2021-02-18 14:10:00,256.97,257.22,256.96,257.22,7997.0,241.1856,241.4203,241.1763,241.4203,7997.0
2021-02-18 14:15:00,257.26,257.35,257.16,257.16,6787.0,241.4578,241.5423,241.364,241.364,6787.0
2021-02-18 14:20:00,257.18,257.19,257.02,257.06,6247.0,241.3827,241.3921,241.2326,241.2701,6247.0
2021-02-18 14:25:00,257.0,257.16,257.0,257.14,6040.0,241.2138,241.364,241.2138,241.3452,6040.0
2021-02-18 14:30:00,257.1,257.14,256.99,257.13,5838.0,241.3077,241.3452,241.2044,241.3358,5838.0
2021-02-18 14:35:00,257.11,257.39,257.08,257.39,6688.0,241.317,241.5798,241.2889,241.5798,6688.0
2021-02-18 14:40:00,257.38,257.43,257.29,257.36,9449.0,241.5705,241.6174,241.486,241.5517,9449.0
2021-02-18 14:45:00,257.39,257.48,257.32,257.32,5100.0,241.5798,241.6643,241.5141,241.5141,5100.0
2021-02-18 14:50:00,257.35,257.41,257.26,257.36,7867.0,241.5423,241.5986,241.4578,241.5517,7867.0
2021-02-18 14:55:00,257.37,257.75,257.35,257.65,9431.0,241.5611,241.9177,241.5423,241.8239,9431.0
2021-02-18 15:00:00,257.61,257.75,257.55,257.73,6845.0,241.7863,241.9177,241.73,241.899,6845.0
2021-02-18 15:05:00,257.8,257.92,257.8,257.84,7302.0,241.9647,242.0773,241.9647,242.0022,7302.0
2021-02-18 15:10:00,257.84,257.96,257.76,257.8,8948.0,242.0022,242.1148,241.9271,241.9647,8948.0
2021-02-18 15:15:00,257.77,257.81,257.65,257.7,12735.0,241.9365,241.9741,241.8239,241.8708,12735.0
2021-02-18 15:20:00,257.73,257.76,257.38,257.39,8704.0,241.899,241.9271,241.5705,241.5798,8704.0
2021-02-18 15:25:00,257.43,257.81,257.43,257.73,15547.0,241.6174,241.9741,241.6174,241.899,15547.0
2021-02-18 15:30:00,257.73,257.98,257.72,257.83,13823.0,241.899,242.1336,241.8896,241.9928,13823.0
2021-02-18 15:35:00,257.87,258.05,257.82,257.95,16552.0,242.0304,242.1993,241.9834,242.1055,16552.0
2021-02-18 15:40:00,257.92,258.0,257.8,258.0,20215.0,242.0773,242.1524,241.9647,242.1524,20215.0
2021-02-18 15:45:00,257.98,258.1,257.42,257.52,18603.0,242.1336,242.2462,241.608,241.7019,18603.0
2021-02-18 15:50:00,257.56,257.66,257.29,257.64,37475.0,241.7394,241.8333,241.486,241.8145,37475.0
2021-02-18 15:55:00,257.55,257.63,257.16,257.62,94382.0,241.73,241.8051,241.364,241.7957,94382.0
2021-02-19 09:30:00,258.46,258.5,257.1,257.92,114991.0,242.5841,242.6217,241.3077,242.0773,114991.0
2021-02-19 09:35:00,257.91,258.1,256.79,256.79,13926.0,242.0679,242.2462,241.0167,241.0167,13926.0
2021-02-19 09:40:00,256.79,257.03,256.05,256.57,14753.0,241.0167,241.242,240.3222,240.8102,14753.0
2021-02-19 09:45:00,256.5,256.72,255.87,256.19,13490.0,240.7445,240.951,240.1532,240.4536,13490.0
2021-02-19 09:50:00,256.09,257.17,256.05,256.88,9954.0,240.3597,241.3734,240.3222,241.1012,9954.0
2021-02-19 09:55:00,257.02,257.55,256.81,257.36,15808.0,241.2326,241.73,241.0355,241.5517,15808.0
2021-02-19 10:00:00,257.42,257.54,257.2,257.45,9736.0,241.608,241.7206,241.4015,241.6362,9736.0
2021-02-19 10:05:00,257.45,257.63,257.14,257.16,11589.0,241.6362,241.8051,241.3452,241.364,11589.0
2021-02-19 10:10:00,257.22,257.52,257.05,257.31,9462.0,241.4203,241.7019,241.2607,241.5048,9462.0
2021-02-19 10:15:00,257.3,257.69,257.22,257.42,13337.0,241.4954,241.8614,241.4203,241.608,13337.0
2021-02-19 10:20:00,257.44,257.93,257.31,257.93,13840.0,241.6268,242.0867,241.5048,242.0867,13840.0
2021-02-19 10:25:00,257.85,257.85,257.21,257.22,9074.0,242.0116,242.0116,241.4109,241.4203,9074.0
2021-02-19 10:30:00,257.2,257.33,257.09,257.19,8620.0,241.4015,241.5235,241.2983,241.3921,8620.0
2021-02-19 10:35:00,257.26,257.29,257.07,257.24,8635.0,241.4578,241.486,241.2795,241.4391,8635.0
2021-02-19 10:40:00,257.24,257.38,256.81,257.09,10960.0,241.4391,241.5705,241.0355,241.2983,10960.0
2021-02-19 10:45:00,257.19,257.23,256.81,257.0,9797.0,241.3921,241.4297,241.0355,241.2138,9797.0
2021-02-19 10:50:00,256.97,257.18,256.94,256.95,10178.0,241.1856,241.3827,241.1575,241.1669,10178.0
2021-02-19 10:55:00,256.95,257.02,256.81,256.99,8056.0,241.1669,241.2326,241.0355,241.2044,8056.0
2021-02-19 11:00:00,256.99,257.15,256.96,257.06,14589.0,241.2044,241.3546,241.1763,241.2701,14589.0
2021-02-19 11:05:00,257.16,257.25,257.05,257.19,7596.0,241.364,241.4484,241.2607,241.3921,7596.0
2021-02-19 11:10:00,257.26,257.26,257.02,257.04,6439.0,241.4578,241.4578,241.2326,241.2513,6439.0
2021-02-19 11:15:00,257.02,257.05,256.27,256.65,10997.0,241.2326,241.2607,240.5286,240.8853,10997.0
2021-02-19 11:20:00,256.64,256.73,256.36,256.73,11794.0,240.8759,240.9604,240.6131,240.9604,11794.0
2021-02-19 11:25:00,256.67,257.07,256.61,257.07,9238.0,240.9041,241.2795,240.8478,241.2795,9238.0
2021-02-19 11:30:00,257.14,257.23,256.47,256.66,11810.0,241.3452,241.4297,240.7164,240.8947,11810.0
2021-02-19 11:35:00,256.61,256.86,256.39,256.39,10394.0,240.8478,241.0824,240.6413,240.6413,10394.0
2021-02-19 11:40:00,256.35,256.61,256.22,256.26,15226.0,240.6037,240.8478,240.4817,240.5193,15226.0
2021-02-19 11:45:00,256.3,256.48,256.03,256.04,12706.0,240.5568,240.7257,240.3034,240.3128,12706.0
2021-02-19 11:50:00,256.06,256.58,256.0,256.57,13683.0,240.3315,240.8196,240.2752,240.8102,13683.0
2021-02-19 11:55:00,256.65,256.65,256.33,256.39,9624.0,240.8853,240.8853,240.585,240.6413,9624.0
2021-02-19 12:00:00,256.47,256.59,256.29,256.59,5825.0,240.7164,240.829,240.5474,240.829,5825.0
2021-02-19 12:05:00,256.52,256.66,256.34,256.38,10811.0,240.7633,240.8947,240.5943,240.6319,10811.0
2021-02-19 12:10:00,256.42,256.44,256.25,256.29,8423.0,240.6694,240.6882,240.5099,240.5474,8423.0
2021-02-19 12:15:00,256.26,256.34,256.09,256.19,13830.0,240.5193,240.5943,240.3597,240.4536,13830.0
2021-02-19 12:20:00,256.22,256.26,255.86,255.9,16972.0,240.4817,240.5193,240.1438,240.1814,16972.0
2021-02-19 12:25:00,255.92,256.04,255.83,255.89,9999.0,240.2001,240.3128,240.1157,240.172,9999.0
2021-02-19 12:30:00,255.85,256.11,255.77,255.78,15726.0,240.1344,240.3785,240.0594,240.0687,15726.0
2021-02-19 12:35:00,255.89,255.92,255.76,255.76,7669.0,240.172,240.2001,240.05,240.05,7669.0
2021-02-19 12:40:00,255.7,255.79,255.58,255.6,6285.0,239.9937,240.0781,239.881,239.8998,6285.0
2021-02-19 12:45:00,255.62,255.62,255.27,255.34,9530.0,239.9186,239.9186,239.5901,239.6558,9530.0
2021-02-19 12:50:00,255.32,255.35,255.01,255.01,8600.0,239.637,239.6652,239.346,239.346,8600.0
2021-02-19 12:55:00,254.98,255.24,254.98,255.14,17381.0,239.3179,239.5619,239.3179,239.4681,17381.0
2021-02-19 13:00:00,255.11,255.19,255.01,255.02,13136.0,239.4399,239.515,239.346,239.3554,13136.0
2021-02-19 13:05:00,255.04,255.1,254.79,254.8,6270.0,239.3742,239.4305,239.1396,239.1489,6270.0
2021-02-19 13:10:00,254.81,255.35,254.81,255.22,14765.0,239.1583,239.6652,239.1583,239.5431,14765.0
2021-02-19 13:15:00,255.16,255.25,255.06,255.06,4773.0,239.4868,239.5713,239.393,239.393,4773.0
2021-02-19 13:20:00,255.02,255.13,254.96,255.07,7111.0,239.3554,239.4587,239.2991,239.4024,7111.0
2021-02-19 13:25:00,255.05,255.15,254.93,254.94,7011.0,239.3836,239.4774,239.271,239.2803,7011.0
2021-02-19 13:30:00,254.9,255.0,254.74,254.77,6606.0,239.2428,239.3367,239.0926,239.1208,6606.0
2021-02-19 13:35:00,254.78,255.02,254.76,254.87,7679.0,239.1302,239.3554,239.1114,239.2146,7679.0
2021-02-19 13:40:00,254.92,255.05,254.92,254.97,10733.0,239.2616,239.3836,239.2616,239.3085,10733.0
2021-02-19 13:45:00,255.02,255.2,254.98,255.2,11308.0,239.3554,239.5244,239.3179,239.5244,11308.0
2021-02-19 13:50:00,255.2,255.36,255.14,255.36,5781.0,239.5244,239.6745,239.4681,239.6745,5781.0
2021-02-19 13:55:00,255.33,255.62,255.21,255.55,7916.0,239.6464,239.9186,239.5338,239.8529,7916.0
2021-02-19 14:00:00,255.58,255.62,255.47,255.56,5719.0,239.881,239.9186,239.7778,239.8623,5719.0
2021-02-19 14:05:00,255.56,255.57,255.37,255.45,4675.0,239.8623,239.8716,239.6839,239.759,4675.0
2021-02-19 14:10:00,255.4,255.56,255.4,255.52,4098.0,239.7121,239.8623,239.7121,239.8247,4098.0
2021-02-19 14:15:00,255.52,255.67,255.45,255.56,10418.0,239.8247,239.9655,239.759,239.8623,10418.0
2021-02-19 14:20:00,255.54,255.54,255.25,255.25,5983.0,239.8435,239.8435,239.5713,239.5713,5983.0
2021-02-19 14:25:00,255.25,255.25,254.81,254.82,10396.0,239.5713,239.5713,239.1583,239.1677,10396.0
2021-02-19 14:30:00,254.81,254.94,254.78,254.82,9951.0,239.1583,239.2803,239.1302,239.1677,9951.0
2021-02-19 14:35:00,254.81,254.81,254.58,254.62,10472.0,239.1583,239.1583,238.9425,238.98,10472.0
2021-02-19 14:40:00,254.58,254.59,254.45,254.49,12900.0,238.9425,238.9518,238.8204,238.858,12900.0
2021-02-19 14:45:00,254.42,254.64,254.41,254.52,11952.0,238.7923,238.9988,238.7829,238.8861,11952.0
2021-02-19 14:50:00,254.53,254.57,254.28,254.42,10986.0,238.8955,238.9331,238.6609,238.7923,10986.0
2021-02-19 14:55:00,254.42,254.72,254.4,254.7,11798.0,238.7923,239.0739,238.7735,239.0551,11798.0
2021-02-19 15:00:00,254.7,255.1,254.65,254.98,13983.0,239.0551,239.4305,239.0082,239.3179,13983.0
2021-02-19 15:05:00,254.96,255.32,254.96,255.08,11336.0,239.2991,239.637,239.2991,239.4117,11336.0
2021-02-19 15:10:00,255.08,255.28,255.02,255.12,26760.0,239.4117,239.5995,239.3554,239.4493,26760.0
2021-02-19 15:15:00,255.13,255.4,255.07,255.34,10715.0,239.4587,239.7121,239.4024,239.6558,10715.0
2021-02-19 15:20:00,255.34,255.61,255.27,255.54,12710.0,239.6558,239.9092,239.5901,239.8435,12710.0
2021-02-19 15:25:00,255.56,255.77,255.45,255.57,14423.0,239.8623,240.0594,239.759,239.8716,14423.0
2021-02-19 15:30:00,255.51,255.76,255.43,255.59,19028.0,239.8153,240.05,239.7402,239.8904,19028.0
2021-02-19 15:35:00,255.6,255.8,255.45,255.78,18084.0,239.8998,240.0875,239.759,240.0687,18084.0
2021-02-19 15:40:00,255.79,255.8,255.43,255.43,16256.0,240.0781,240.0875,239.7402,239.7402,16256.0
2021-02-19 15:45:00,255.41,255.57,255.34,255.42,24742.0,239.7215,239.8716,239.6558,239.7309,24742.0
2021-02-19 15:50:00,255.46,255.48,254.79,254.79,45068.0,239.7684,239.7872,239.1396,239.1396,45068.0
2021-02-19 15:55:00,254.82,254.82,254.16,254.33,116955.0,239.1677,239.1677,238.5483,238.7078,116955.0
2021-02-22 09:30:00,252.69,252.91,251.83,251.84,50778.0,237.1685,237.375,236.3614,236.3708,50778.0
2021-02-22 09:35:00,251.78,252.54,251.43,251.85,18168.0,236.3144,237.0278,235.9859,236.3801,18168.0
2021-02-22 09:40:00,251.74,252.08,251.34,251.49,17167.0,236.2769,236.596,235.9015,236.0423,17167.0
2021-02-22 09:45:00,251.55,251.96,250.85,250.85,17534.0,236.0986,236.4834,235.4416,235.4416,17534.0
2021-02-22 09:50:00,251.06,251.4,250.88,251.16,13104.0,235.6387,235.9578,235.4697,235.7325,13104.0
2021-02-22 09:55:00,251.16,251.3,250.69,250.85,9030.0,235.7325,235.8639,235.2914,235.4416,9030.0
2021-02-22 10:00:00,250.76,251.16,250.76,250.9,13421.0,235.3571,235.7325,235.3571,235.4885,13421.0
2021-02-22 10:05:00,250.79,251.19,250.43,250.47,19111.0,235.3853,235.7607,235.0474,235.0849,19111.0
2021-02-22 10:10:00,250.66,251.48,250.63,250.94,7980.0,235.2632,236.0329,235.2351,235.526,7980.0
2021-02-22 10:15:00,251.03,251.03,250.42,250.51,13543.0,235.6105,235.6105,235.038,235.1225,13543.0
2021-02-22 10:20:00,250.61,250.77,250.31,250.31,7054.0,235.2163,235.3665,234.9347,234.9347,7054.0
2021-02-22 10:25:00,250.29,250.5,250.09,250.47,8981.0,234.916,235.1131,234.7283,235.0849,8981.0
2021-02-22 10:30:00,250.53,250.64,250.17,250.58,8662.0,235.1412,235.2445,234.8033,235.1882,8662.0
2021-02-22 10:35:00,250.67,250.89,250.65,250.76,14652.0,235.2726,235.4791,235.2539,235.3571,14652.0
2021-02-22 10:40:00,250.71,251.21,250.7,251.21,6650.0,235.3102,235.7795,235.3008,235.7795,6650.0
2021-02-22 10:45:00,251.07,251.28,250.87,251.18,8264.0,235.6481,235.8452,235.4603,235.7513,8264.0
2021-02-22 10:50:00,251.24,251.45,251.01,251.15,9090.0,235.8076,236.0047,235.5917,235.7231,9090.0
2021-02-22 10:55:00,251.14,251.98,251.09,251.79,8804.0,235.7138,236.5022,235.6668,236.3238,8804.0
2021-02-22 11:00:00,251.67,251.67,251.31,251.5,10903.0,236.2112,236.2112,235.8733,236.0516,10903.0
2021-02-22 11:05:00,251.41,251.57,251.2,251.26,6544.0,235.9672,236.1173,235.7701,235.8264,6544.0
2021-02-22 11:10:00,251.17,251.3,250.87,251.15,6139.0,235.7419,235.8639,235.4603,235.7231,6139.0
2021-02-22 11:15:00,251.15,251.36,251.02,251.36,3849.0,235.7231,235.9202,235.6011,235.9202,3849.0
2021-02-22 11:20:00,251.54,251.64,251.31,251.37,7528.0,236.0892,236.183,235.8733,235.9296,7528.0
2021-02-22 11:25:00,251.38,251.48,251.09,251.12,9860.0,235.939,236.0329,235.6668,235.695,9860.0
2021-02-22 11:30:00,251.05,251.2,250.99,251.06,6933.0,235.6293,235.7701,235.573,235.6387,6933.0
2021-02-22 11:35:00,251.1,251.62,251.1,251.55,6410.0,235.6762,236.1643,235.6762,236.0986,6410.0
2021-02-22 11:40:00,251.53,251.59,251.34,251.4,3436.0,236.0798,236.1361,235.9015,235.9578,3436.0
2021-02-22 11:45:00,251.35,251.53,251.23,251.23,6523.0,235.9109,236.0798,235.7982,235.7982,6523.0
2021-02-22 11:50:00,251.27,251.39,251.06,251.06,4657.0,235.8358,235.9484,235.6387,235.6387,4657.0
2021-02-22 11:55:00,251.2,251.32,250.96,251.32,4453.0,235.7701,235.8827,235.5448,235.8827,4453.0
2021-02-22 12:00:00,251.25,251.4,250.98,251.13,12907.0,235.817,235.9578,235.5636,235.7044,12907.0
2021-02-22 12:05:00,251.16,251.28,251.11,251.19,5724.0,235.7325,235.8452,235.6856,235.7607,5724.0
2021-02-22 12:10:00,251.24,251.52,251.21,251.4,5610.0,235.8076,236.0704,235.7795,235.9578,5610.0
2021-02-22 12:15:00,251.38,251.57,251.3,251.51,5903.0,235.939,236.1173,235.8639,236.061,5903.0
2021-02-22 12:20:00,251.44,251.73,251.43,251.58,5027.0,235.9953,236.2675,235.9859,236.1267,5027.0
2021-02-22 12:25:00,251.52,251.58,251.3,251.3,7318.0,236.0704,236.1267,235.8639,235.8639,7318.0
2021-02-22 12:30:00,251.35,251.68,251.35,251.65,5137.0,235.9109,236.2206,235.9109,236.1924,5137.0
2021-02-22 12:35:00,251.65,251.84,251.59,251.69,10265.0,236.1924,236.3708,236.1361,236.23,10265.0
2021-02-22 12:40:00,251.77,251.77,251.52,251.62,7466.0,236.3051,236.3051,236.0704,236.1643,7466.0
2021-02-22 12:45:00,251.67,251.71,251.55,251.68,7193.0,236.2112,236.2487,236.0986,236.2206,7193.0
2021-02-22 12:50:00,251.68,251.69,251.52,251.69,6805.0,236.2206,236.23,236.0704,236.23,6805.0
2021-02-22 12:55:00,251.67,252.11,251.64,252.01,2753.0,236.2112,236.6242,236.183,236.5303,2753.0
2021-02-22 13:00:00,252.08,252.42,252.08,252.36,3137.0,236.596,236.9151,236.596,236.8588,3137.0
2021-02-22 13:05:00,252.39,252.46,252.33,252.46,3976.0,236.887,236.9527,236.8307,236.9527,3976.0
2021-02-22 13:10:00,252.54,252.69,252.47,252.63,4925.0,237.0278,237.1685,236.9621,237.1122,4925.0
2021-02-22 13:15:00,252.68,252.83,252.63,252.63,4975.0,237.1592,237.2999,237.1122,237.1122,4975.0
2021-02-22 13:20:00,252.69,253.16,252.69,253.0,6668.0,237.1685,237.6097,237.1685,237.4595,6668.0
2021-02-22 13:25:00,252.97,253.18,252.89,253.12,4685.0,237.4313,237.6284,237.3563,237.5721,4685.0
2021-02-22 13:30:00,253.13,253.21,253.0,253.16,6744.0,237.5815,237.6566,237.4595,237.6097,6744.0
2021-02-22 13:35:00,253.1,253.29,253.1,253.19,8939.0,237.5534,237.7317,237.5534,237.6378,8939.0
2021-02-22 13:40:00,253.24,253.42,253.23,253.3,4000.0,237.6848,237.8537,237.6754,237.7411,4000.0
2021-02-22 13:45:00,253.29,253.31,253.2,253.22,3442.0,237.7317,237.7505,237.6472,237.666,3442.0
2021-02-22 13:50:00,253.25,253.4,253.2,253.34,3946.0,237.6941,237.8349,237.6472,237.7786,3946.0
2021-02-22 13:55:00,253.46,253.6,253.46,253.52,3518.0,237.8912,238.0226,237.8912,237.9476,3518.0
2021-02-22 14:00:00,253.54,253.6,253.47,253.47,3428.0,237.9663,238.0226,237.9006,237.9006,3428.0
2021-02-22 14:05:00,253.56,253.69,253.43,253.43,4620.0,237.9851,238.1071,237.8631,237.8631,4620.0
2021-02-22 14:10:00,253.44,253.47,253.22,253.35,4429.0,237.8725,237.9006,237.666,237.788,4429.0
2021-02-22 14:15:00,253.31,253.41,253.19,253.21,4945.0,237.7505,237.8443,237.6378,237.6566,4945.0
2021-02-22 14:20:00,253.23,253.28,253.18,253.25,3662.0,237.6754,237.7223,237.6284,237.6941,3662.0
2021-02-22 14:25:00,253.24,253.34,253.23,253.29,4193.0,237.6848,237.7786,237.6754,237.7317,4193.0
2021-02-22 14:30:00,253.25,253.77,253.22,253.77,5979.0,237.6941,238.1822,237.666,238.1822,5979.0
2021-02-22 14:35:00,253.79,254.0,253.77,253.83,13562.0,238.201,238.3981,238.1822,238.2385,13562.0
2021-02-22 14:40:00,253.78,253.87,253.64,253.64,5673.0,238.1916,238.2761,238.0602,238.0602,5673.0
2021-02-22 14:45:00,253.66,253.74,253.49,253.52,4673.0,238.079,238.154,237.9194,237.9476,4673.0
2021-02-22 14:50:00,253.54,253.62,253.38,253.41,5471.0,237.9663,238.0414,237.8162,237.8443,5471.0
2021-02-22 14:55:00,253.44,253.52,253.35,253.5,5800.0,237.8725,237.9476,237.788,237.9288,5800.0
2021-02-22 15:00:00,253.53,253.55,253.33,253.39,7122.0,237.9569,237.9757,237.7692,237.8255,7122.0
2021-02-22 15:05:00,253.42,253.56,253.37,253.55,10188.0,237.8537,237.9851,237.8068,237.9757,10188.0
2021-02-22 15:10:00,253.55,253.82,253.53,253.63,8920.0,237.9757,238.2291,237.9569,238.0508,8920.0
2021-02-22 15:15:00,253.58,253.91,253.58,253.77,7861.0,238.0039,238.3136,238.0039,238.1822,7861.0
2021-02-22 15:20:00,253.75,254.03,253.75,253.95,8230.0,238.1634,238.4262,238.1634,238.3512,8230.0
2021-02-22 15:25:00,253.95,254.17,253.92,254.01,7664.0,238.3512,238.5576,238.323,238.4075,7664.0
2021-02-22 15:30:00,254.04,254.1,253.79,253.92,8709.0,238.4356,238.4919,238.201,238.323,8709.0
2021-02-22 15:35:00,253.88,253.93,253.3,253.43,20908.0,238.2855,238.3324,237.7411,237.8631,20908.0
2021-02-22 15:40:00,253.43,253.47,253.0,253.38,21438.0,237.8631,237.9006,237.4595,237.8162,21438.0
2021-02-22 15:45:00,253.51,253.76,253.35,253.35,20493.0,237.9382,238.1728,237.788,237.788,20493.0
2021-02-22 15:50:00,253.22,253.26,252.72,252.72,30961.0,237.666,237.7035,237.1967,237.1967,30961.0
2021-02-22 15:55:00,252.68,253.1,252.47,252.63,68090.0,237.1592,237.5534,236.9621,237.1122,68090.0
2021-02-23 09:30:00,251.56,253.19,250.69,252.29,67968.0,236.108,237.6378,235.2914,236.7931,67968.0
2021-02-23 09:35:00,252.54,253.19,251.7,252.98,27044.0,237.0278,237.6378,236.2394,237.4407,27044.0
2021-02-23 09:40:00,252.87,253.63,252.5,253.63,21956.0,237.3375,238.0508,236.9902,238.0508,21956.0
2021-02-23 09:45:00,253.67,254.08,252.99,253.11,20404.0,238.0883,238.4732,237.4501,237.5627,20404.0
2021-02-23 09:50:00,253.07,253.29,251.65,252.3,33118.0,237.5252,237.7317,236.1924,236.8025,33118.0
2021-02-23 09:55:00,252.45,252.73,251.4,251.44,23874.0,236.9433,237.2061,235.9578,235.9953,23874.0
2021-02-23 10:00:00,251.3,251.87,250.59,251.47,19443.0,235.8639,236.3989,235.1975,236.0235,19443.0
2021-02-23 10:05:00,251.32,252.33,251.19,252.33,22065.0,235.8827,236.8307,235.7607,236.8307,22065.0
2021-02-23 10:10:00,252.19,252.49,251.88,252.04,15645.0,236.6993,236.9808,236.4083,236.5585,15645.0
2021-02-23 10:15:00,251.85,252.34,251.59,252.27,15981.0,236.3801,236.84,236.1361,236.7743,15981.0
2021-02-23 10:20:00,252.15,252.36,251.54,252.23,8896.0,236.6617,236.8588,236.0892,236.7368,8896.0
2021-02-23 10:25:00,252.29,252.49,251.86,252.07,11181.0,236.7931,236.9808,236.3895,236.5866,11181.0
2021-02-23 10:30:00,252.15,253.01,251.94,252.79,10641.0,236.6617,237.4689,236.4646,237.2624,10641.0
2021-02-23 10:35:00,252.77,253.38,252.61,253.38,11923.0,237.2436,237.8162,237.0935,237.8162,11923.0
2021-02-23 10:40:00,253.32,253.43,253.05,253.43,9733.0,237.7598,237.8631,237.5064,237.8631,9733.0
2021-02-23 10:45:00,253.41,254.06,253.41,253.85,9382.0,237.8443,238.4544,237.8443,238.2573,9382.0
2021-02-23 10:50:00,253.79,254.88,253.7,254.79,9621.0,238.201,239.224,238.1165,239.1396,9621.0
2021-02-23 10:55:00,254.71,254.86,254.27,254.27,13703.0,239.0645,239.2053,238.6515,238.6515,13703.0
2021-02-23 11:00:00,254.35,254.95,254.22,254.77,12982.0,238.7266,239.2897,238.6046,239.1208,12982.0
2021-02-23 11:05:00,254.84,254.91,254.46,254.72,7706.0,239.1865,239.2522,238.8298,239.0739,7706.0
2021-02-23 11:10:00,254.74,255.26,254.59,255.26,12556.0,239.0926,239.5807,238.9518,239.5807,12556.0
2021-02-23 11:15:00,255.42,255.44,254.73,254.92,18776.0,239.7309,239.7496,239.0832,239.2616,18776.0
2021-02-23 11:20:00,254.98,255.05,254.72,254.81,9279.0,239.3179,239.3836,239.0739,239.1583,9279.0
2021-02-23 11:25:00,254.85,255.05,254.54,255.05,13435.0,239.1959,239.3836,238.9049,239.3836,13435.0
2021-02-23 11:30:00,255.08,255.3,254.86,255.18,13505.0,239.4117,239.6182,239.2053,239.5056,13505.0
2021-02-23 11:35:00,255.18,255.71,255.18,255.39,18797.0,239.5056,240.003,239.5056,239.7027,18797.0
2021-02-23 11:40:00,255.44,255.52,254.92,255.27,6608.0,239.7496,239.8247,239.2616,239.5901,6608.0
2021-02-23 11:45:00,255.22,255.56,255.15,255.32,11999.0,239.5431,239.8623,239.4774,239.637,11999.0
2021-02-23 11:50:00,255.3,255.69,255.19,255.32,15104.0,239.6182,239.9843,239.515,239.637,15104.0
2021-02-23 11:55:00,255.27,255.3,254.81,255.06,6772.0,239.5901,239.6182,239.1583,239.393,6772.0
2021-02-23 12:00:00,255.12,255.12,254.51,254.58,11503.0,239.4493,239.4493,238.8768,238.9425,11503.0
2021-02-23 12:05:00,254.67,255.03,254.64,254.91,28681.0,239.0269,239.3648,238.9988,239.2522,28681.0
2021-02-23 12:10:00,254.82,255.39,254.82,255.26,15124.0,239.1677,239.7027,239.1677,239.5807,15124.0
2021-02-23 12:15:00,255.17,255.71,254.82,255.54,12444.0,239.4962,240.003,239.1677,239.8435,12444.0
2021-02-23 12:20:00,255.5,255.52,255.23,255.3,8677.0,239.8059,239.8247,239.5525,239.6182,8677.0
2021-02-23 12:25:00,255.27,255.64,255.18,255.64,7530.0,239.5901,239.9373,239.5056,239.9373,7530.0
2021-02-23 12:30:00,255.58,255.83,255.46,255.79,12771.0,239.881,240.1157,239.7684,240.0781,12771.0
2021-02-23 12:35:00,255.72,255.77,255.24,255.4,10283.0,240.0124,240.0594,239.5619,239.7121,10283.0
2021-02-23 12:40:00,255.34,255.49,255.18,255.26,10833.0,239.6558,239.7966,239.5056,239.5807,10833.0
2021-02-23 12:45:00,255.33,255.33,255.03,255.07,9390.0,239.6464,239.6464,239.3648,239.4024,9390.0
2021-02-23 12:50:00,255.06,255.12,254.78,255.03,10927.0,239.393,239.4493,239.1302,239.3648,10927.0
2021-02-23 12:55:00,255.02,255.02,254.52,254.52,7137.0,239.3554,239.3554,238.8861,238.8861,7137.0
2021-02-23 13:00:00,254.62,255.43,254.42,255.29,9132.0,238.98,239.7402,238.7923,239.6088,9132.0
2021-02-23 13:05:00,255.35,255.6,255.3,255.5,6335.0,239.6652,239.8998,239.6182,239.8059,6335.0
2021-02-23 13:10:00,255.57,256.04,255.44,255.83,16519.0,239.8716,240.3128,239.7496,240.1157,16519.0
2021-02-23 13:15:00,255.87,256.29,255.7,256.06,9294.0,240.1532,240.5474,239.9937,240.3315,9294.0
2021-02-23 13:20:00,256.05,256.41,255.89,256.34,11170.0,240.3222,240.66,240.172,240.5943,11170.0
2021-02-23 13:25:00,256.34,256.47,256.11,256.47,12391.0,240.5943,240.7164,240.3785,240.7164,12391.0
2021-02-23 13:30:00,256.44,256.52,256.31,256.48,10318.0,240.6882,240.7633,240.5662,240.7257,10318.0
2021-02-23 13:35:00,256.43,256.5,256.22,256.49,7632.0,240.6788,240.7445,240.4817,240.7351,7632.0
2021-02-23 13:40:00,256.58,256.66,256.27,256.38,9030.0,240.8196,240.8947,240.5286,240.6319,9030.0
2021-02-23 13:45:00,256.46,256.64,256.31,256.41,8197.0,240.707,240.8759,240.5662,240.66,8197.0
2021-02-23 13:50:00,256.36,256.62,256.25,256.52,6428.0,240.6131,240.8571,240.5099,240.7633,6428.0
2021-02-23 13:55:00,256.56,257.05,256.56,256.76,11088.0,240.8008,241.2607,240.8008,240.9885,11088.0
2021-02-23 14:00:00,256.74,256.93,256.6,256.77,4850.0,240.9698,241.1481,240.8384,240.9979,4850.0
2021-02-23 14:05:00,256.9,257.05,256.74,256.74,8803.0,241.1199,241.2607,240.9698,240.9698,8803.0
2021-02-23 14:10:00,256.78,256.87,256.68,256.75,9677.0,241.0073,241.0918,240.9135,240.9792,9677.0
2021-02-23 14:15:00,256.81,257.07,256.74,256.99,9354.0,241.0355,241.2795,240.9698,241.2044,9354.0
2021-02-23 14:20:00,256.98,256.99,256.67,256.81,8316.0,241.195,241.2044,240.9041,241.0355,8316.0
2021-02-23 14:25:00,256.78,256.88,256.53,256.55,11188.0,241.0073,241.1012,240.7727,240.7914,11188.0
2021-02-23 14:30:00,256.53,256.6,255.86,255.86,9621.0,240.7727,240.8384,240.1438,240.1438,9621.0
2021-02-23 14:35:00,255.98,256.12,255.76,255.86,9512.0,240.2565,240.3879,240.05,240.1438,9512.0
2021-02-23 14:40:00,255.83,256.28,255.79,256.28,7682.0,240.1157,240.538,240.0781,240.538,7682.0
2021-02-23 14:45:00,256.33,256.5,256.24,256.48,9731.0,240.585,240.7445,240.5005,240.7257,9731.0
2021-02-23 14:50:00,256.49,257.07,256.46,256.67,19296.0,240.7351,241.2795,240.707,240.9041,19296.0
2021-02-23 14:55:00,256.67,256.89,256.49,256.75,9277.0,240.9041,241.1106,240.7351,240.9792,9277.0
2021-02-23 15:00:00,256.9,256.91,256.55,256.63,8803.0,241.1199,241.1293,240.7914,240.8665,8803.0
2021-02-23 15:05:00,256.64,256.97,256.55,256.92,10811.0,240.8759,241.1856,240.7914,241.1387,10811.0
2021-02-23 15:10:00,256.98,257.31,256.84,257.28,15432.0,241.195,241.5048,241.0636,241.4766,15432.0
2021-02-23 15:15:00,257.28,257.57,257.28,257.48,9141.0,241.4766,241.7488,241.4766,241.6643,9141.0
2021-02-23 15:20:00,257.47,257.81,257.42,257.61,18288.0,241.6549,241.9741,241.608,241.7863,18288.0
2021-02-23 15:25:00,257.67,257.9,257.59,257.8,15775.0,241.8426,242.0585,241.7676,241.9647,15775.0
2021-02-23 15:30:00,257.84,257.84,257.63,257.76,12695.0,242.0022,242.0022,241.8051,241.9271,12695.0
2021-02-23 15:35:00,257.76,257.82,257.51,257.68,20488.0,241.9271,241.9834,241.6925,241.852,20488.0
2021-02-23 15:40:00,257.67,257.93,257.45,257.45,17336.0,241.8426,242.0867,241.6362,241.6362,17336.0
2021-02-23 15:45:00,257.5,257.62,257.14,257.16,24132.0,241.6831,241.7957,241.3452,241.364,24132.0
2021-02-23 15:50:00,257.24,257.26,256.79,256.94,35362.0,241.4391,241.4578,241.0167,241.1575,35362.0
2021-02-23 15:55:00,256.92,256.98,256.13,256.22,96051.0,241.1387,241.195,240.3972,240.4817,96051.0
2021-02-24 09:30:00,253.21,255.92,253.21,255.05,65305.0,237.6566,240.2001,237.6566,239.3836,65305.0
2021-02-24 09:35:00,255.11,255.46,253.99,255.0,45635.0,239.4399,239.7684,238.3887,239.3367,45635.0
2021-02-24 09:40:00,254.82,255.66,254.72,254.81,16199.0,239.1677,239.9561,239.0739,239.1583,16199.0
2021-02-24 09:45:00,254.76,254.84,253.98,254.4,24785.0,239.1114,239.1865,238.3793,238.7735,24785.0
2021-02-24 09:50:00,254.2,254.31,253.66,253.95,21435.0,238.5858,238.689,238.079,238.3512,21435.0
2021-02-24 09:55:00,253.97,254.36,252.82,252.82,36890.0,238.3699,238.736,237.2906,237.2906,36890.0
2021-02-24 10:00:00,252.96,253.93,252.85,253.54,36146.0,237.422,238.3324,237.3187,237.9663,36146.0
2021-02-24 10:05:00,253.54,253.72,253.34,253.35,10266.0,237.9663,238.1353,237.7786,237.788,10266.0
2021-02-24 10:10:00,253.27,254.0,253.22,253.74,19404.0,237.7129,238.3981,237.666,238.154,19404.0
2021-02-24 10:15:00,253.74,254.2,253.71,254.15,18421.0,238.154,238.5858,238.1259,238.5389,18421.0
2021-02-24 10:20:00,254.15,254.24,253.94,254.03,80480.0,238.5389,238.6233,238.3418,238.4262,80480.0
2021-02-24 10:25:00,254.03,255.34,253.99,255.21,72519.0,238.4262,239.6558,238.3887,239.5338,72519.0
2021-02-24 10:30:00,255.13,255.23,254.62,255.2,24774.0,239.4587,239.5525,238.98,239.5244,24774.0
2021-02-24 10:35:00,255.21,255.36,255.05,255.29,14034.0,239.5338,239.6745,239.3836,239.6088,14034.0
2021-02-24 10:40:00,255.15,255.44,255.14,255.34,15106.0,239.4774,239.7496,239.4681,239.6558,15106.0
2021-02-24 10:45:00,255.37,256.45,255.17,256.38,19021.0,239.6839,240.6976,239.4962,240.6319,19021.0
2021-02-24 10:50:00,256.33,256.4,255.54,255.92,14973.0,240.585,240.6507,239.8435,240.2001,14973.0
2021-02-24 10:55:00,256.01,256.6,255.94,256.36,40812.0,240.2846,240.8384,240.2189,240.6131,40812.0
2021-02-24 11:00:00,256.3,256.37,255.72,256.0,22714.0,240.5568,240.6225,240.0124,240.2752,22714.0
2021-02-24 11:05:00,256.07,256.11,255.87,256.03,10833.0,240.3409,240.3785,240.1532,240.3034,10833.0
2021-02-24 11:10:00,256.04,256.14,255.83,256.13,14535.0,240.3128,240.4066,240.1157,240.3972,14535.0
2021-02-24 11:15:00,256.32,256.8,256.32,256.78,8298.0,240.5756,241.0261,240.5756,241.0073,8298.0
2021-02-24 11:20:00,256.72,256.77,256.14,256.5,25673.0,240.951,240.9979,240.4066,240.7445,25673.0
2021-02-24 11:25:00,256.54,257.1,256.5,256.81,15561.0,240.7821,241.3077,240.7445,241.0355,15561.0
2021-02-24 11:30:00,256.81,257.67,256.79,257.54,32681.0,241.0355,241.8426,241.0167,241.7206,32681.0
2021-02-24 11:35:00,257.51,257.64,257.25,257.64,6832.0,241.6925,241.8145,241.4484,241.8145,6832.0
2021-02-24 11:40:00,257.65,257.88,257.63,257.75,6252.0,241.8239,242.0398,241.8051,241.9177,6252.0
2021-02-24 11:45:00,257.87,257.95,257.74,257.75,10152.0,242.0304,242.1055,241.9084,241.9177,10152.0
2021-02-24 11:50:00,257.71,257.89,257.67,257.83,14461.0,241.8802,242.0491,241.8426,241.9928,14461.0
2021-02-24 11:55:00,257.93,258.09,257.73,258.05,9852.0,242.0867,242.2369,241.899,242.1993,9852.0
2021-02-24 12:00:00,258.09,258.25,257.94,258.25,6839.0,242.2369,242.387,242.0961,242.387,6839.0
2021-02-24 12:05:00,258.21,258.39,258.16,258.38,5430.0,242.3495,242.5184,242.3026,242.509,5430.0
2021-02-24 12:10:00,258.38,258.69,258.27,258.45,23367.0,242.509,242.8,242.4058,242.5747,23367.0
2021-02-24 12:15:00,258.51,258.62,258.41,258.57,6244.0,242.6311,242.7343,242.5372,242.6874,6244.0
2021-02-24 12:20:00,258.59,258.66,258.46,258.61,5744.0,242.7061,242.7718,242.5841,242.7249,5744.0
2021-02-24 12:25:00,258.63,258.66,258.49,258.66,5638.0,242.7437,242.7718,242.6123,242.7718,5638.0
2021-02-24 12:30:00,258.81,259.0,258.58,258.69,14343.0,242.9126,243.091,242.6968,242.8,14343.0
2021-02-24 12:35:00,258.57,258.68,258.37,258.45,11574.0,242.6874,242.7906,242.4997,242.5747,11574.0
2021-02-24 12:40:00,258.45,258.73,258.45,258.62,8813.0,242.5747,242.8375,242.5747,242.7343,8813.0
2021-02-24 12:45:00,258.61,258.73,258.28,258.33,8018.0,242.7249,242.8375,242.4152,242.4621,8018.0
2021-02-24 12:50:00,258.38,258.61,258.38,258.42,4173.0,242.509,242.7249,242.509,242.5466,4173.0
2021-02-24 12:55:00,258.38,258.63,258.23,258.56,7944.0,242.509,242.7437,242.3683,242.678,7944.0
2021-02-24 13:00:00,258.63,258.84,258.62,258.83,18462.0,242.7437,242.9408,242.7343,242.9314,18462.0
2021-02-24 13:05:00,258.79,258.87,258.34,258.43,23177.0,242.8939,242.9689,242.4715,242.556,23177.0
2021-02-24 13:10:00,258.44,258.82,258.4,258.82,7893.0,242.5654,242.922,242.5278,242.922,7893.0
2021-02-24 13:15:00,258.82,258.82,258.3,258.48,9908.0,242.922,242.922,242.434,242.6029,9908.0
2021-02-24 13:20:00,258.62,258.86,258.4,258.82,7752.0,242.7343,242.9596,242.5278,242.922,7752.0
2021-02-24 13:25:00,258.82,259.0,258.67,258.82,6811.0,242.922,243.091,242.7812,242.922,6811.0
2021-02-24 13:30:00,258.86,259.33,258.85,259.32,11780.0,242.9596,243.4007,242.9502,243.3913,11780.0
2021-02-24 13:35:00,259.25,259.42,259.1,259.34,13941.0,243.3256,243.4852,243.1848,243.4101,13941.0
2021-02-24 13:40:00,259.41,259.57,259.24,259.44,14258.0,243.4758,243.6259,243.3162,243.5039,14258.0
2021-02-24 13:45:00,259.4,259.7,259.3,259.67,7909.0,243.4664,243.748,243.3725,243.7198,7909.0
2021-02-24 13:50:00,259.69,259.9,259.69,259.9,6501.0,243.7386,243.9357,243.7386,243.9357,6501.0
2021-02-24 13:55:00,259.93,260.18,259.75,260.17,34141.0,243.9638,244.1985,243.7949,244.1891,34141.0
2021-02-24 14:00:00,260.1,260.47,260.09,260.26,9627.0,244.1234,244.4707,244.114,244.2736,9627.0
2021-02-24 14:05:00,260.26,260.26,259.92,260.22,9839.0,244.2736,244.2736,243.9544,244.236,9839.0
2021-02-24 14:10:00,260.21,260.3,259.55,259.62,23998.0,244.2266,244.3111,243.6072,243.6729,23998.0
2021-02-24 14:15:00,259.7,259.99,259.47,259.52,16527.0,243.748,244.0201,243.5321,243.579,16527.0
2021-02-24 14:20:00,259.47,260.04,259.44,259.73,30177.0,243.5321,244.0671,243.5039,243.7761,30177.0
2021-02-24 14:25:00,259.78,260.09,259.74,260.09,5999.0,243.823,244.114,243.7855,244.114,5999.0
2021-02-24 14:30:00,260.06,260.11,259.69,259.96,7630.0,244.0858,244.1328,243.7386,243.992,7630.0
2021-02-24 14:35:00,259.97,260.03,259.82,260.03,6705.0,244.0014,244.0577,243.8606,244.0577,6705.0
2021-02-24 14:40:00,260.01,260.08,259.85,260.07,9332.0,244.0389,244.1046,243.8887,244.0952,9332.0
2021-02-24 14:45:00,260.04,260.08,259.71,259.73,8665.0,244.0671,244.1046,243.7573,243.7761,8665.0
2021-02-24 14:50:00,259.73,259.94,259.61,259.7,4874.0,243.7761,243.9732,243.6635,243.748,4874.0
2021-02-24 14:55:00,259.66,259.77,259.58,259.63,5020.0,243.7104,243.8137,243.6353,243.6823,5020.0
2021-02-24 15:00:00,259.66,259.81,259.56,259.63,7536.0,243.7104,243.8512,243.6166,243.6823,7536.0
2021-02-24 15:05:00,259.63,259.97,259.58,259.89,7063.0,243.6823,244.0014,243.6353,243.9263,7063.0
2021-02-24 15:10:00,259.87,260.19,259.87,260.1,8781.0,243.9075,244.2079,243.9075,244.1234,8781.0
2021-02-24 15:15:00,260.13,260.26,259.81,259.82,9417.0,244.1515,244.2736,243.8512,243.8606,9417.0
2021-02-24 15:20:00,259.81,260.04,259.77,260.03,16024.0,243.8512,244.0671,243.8137,244.0577,16024.0
2021-02-24 15:25:00,260.03,260.31,259.89,259.91,30519.0,244.0577,244.3205,243.9263,243.9451,30519.0
2021-02-24 15:30:00,259.91,259.92,259.63,259.89,49292.0,243.9451,243.9544,243.6823,243.9263,49292.0
2021-02-24 15:35:00,259.91,260.03,259.55,259.6,27835.0,243.9451,244.0577,243.6072,243.6541,27835.0
2021-02-24 15:40:00,259.58,259.62,259.02,259.1,16948.0,243.6353,243.6729,243.1097,243.1848,16948.0
2021-02-24 15:45:00,259.11,259.29,259.01,259.03,29867.0,243.1942,243.3631,243.1003,243.1191,29867.0
2021-02-24 15:50:00,259.07,259.44,259.0,259.4,36467.0,243.1567,243.5039,243.091,243.4664,36467.0
2021-02-24 15:55:00,259.31,259.56,259.06,259.27,91797.0,243.3819,243.6166,243.1473,243.3444,91797.0
2021-02-25 09:30:00,258.98,259.11,256.96,258.04,36087.0,243.0722,243.1942,241.1763,242.1899,36087.0
2021-02-25 09:35:00,258.25,258.49,257.22,257.22,8315.0,242.387,242.6123,241.4203,241.4203,8315.0
2021-02-25 09:40:00,257.3,258.56,257.3,258.26,16258.0,241.4954,242.678,241.4954,242.3964,16258.0
2021-02-25 09:45:00,258.03,258.3,257.18,257.63,9880.0,242.1805,242.434,241.3827,241.8051,9880.0
2021-02-25 09:50:00,257.8,258.15,257.56,258.09,19637.0,241.9647,242.2932,241.7394,242.2369,19637.0
2021-02-25 09:55:00,258.22,258.22,257.48,257.49,14586.0,242.3589,242.3589,241.6643,241.6737,14586.0
2021-02-25 10:00:00,257.56,257.68,256.78,256.98,14870.0,241.7394,241.852,241.0073,241.195,14870.0
2021-02-25 10:05:00,256.89,256.99,255.66,255.96,14215.0,241.1106,241.2044,239.9561,240.2377,14215.0
2021-02-25 10:10:00,256.04,256.34,255.63,255.78,26624.0,240.3128,240.5943,239.928,240.0687,26624.0
2021-02-25 10:15:00,255.78,256.53,255.77,256.32,21471.0,240.0687,240.7727,240.0594,240.5756,21471.0
2021-02-25 10:20:00,256.45,256.99,256.45,256.86,9949.0,240.6976,241.2044,240.6976,241.0824,9949.0
2021-02-25 10:25:00,256.99,257.12,256.03,256.39,13306.0,241.2044,241.3264,240.3034,240.6413,13306.0
2021-02-25 10:30:00,256.35,256.35,255.84,256.06,9621.0,240.6037,240.6037,240.1251,240.3315,9621.0
2021-02-25 10:35:00,256.13,256.15,255.34,255.79,16567.0,240.3972,240.416,239.6558,240.0781,16567.0
2021-02-25 10:40:00,255.75,255.83,255.08,255.32,21265.0,240.0406,240.1157,239.4117,239.637,21265.0
2021-02-25 10:45:00,255.44,255.44,254.74,254.99,18058.0,239.7496,239.7496,239.0926,239.3273,18058.0
2021-02-25 10:50:00,255.0,255.56,254.52,255.48,13921.0,239.3367,239.8623,238.8861,239.7872,13921.0
2021-02-25 10:55:00,255.53,255.99,255.31,255.62,16320.0,239.8341,240.2658,239.6276,239.9186,16320.0
2021-02-25 11:00:00,255.92,256.26,255.65,256.03,8734.0,240.2001,240.5193,239.9467,240.3034,8734.0
2021-02-25 11:05:00,256.18,256.4,255.8,256.19,11663.0,240.4442,240.6507,240.0875,240.4536,11663.0
2021-02-25 11:10:00,256.12,256.32,256.0,256.1,9521.0,240.3879,240.5756,240.2752,240.3691,9521.0
2021-02-25 11:15:00,256.01,256.33,255.86,256.25,11128.0,240.2846,240.585,240.1438,240.5099,11128.0
2021-02-25 11:20:00,256.28,256.28,255.61,255.78,8777.0,240.538,240.538,239.9092,240.0687,8777.0
2021-02-25 11:25:00,255.86,255.96,255.5,255.63,8835.0,240.1438,240.2377,239.8059,239.928,8835.0
2021-02-25 11:30:00,255.54,255.66,255.17,255.3,11962.0,239.8435,239.9561,239.4962,239.6182,11962.0
2021-02-25 11:35:00,255.35,255.37,254.95,255.27,8880.0,239.6652,239.6839,239.2897,239.5901,8880.0
2021-02-25 11:40:00,255.17,255.17,254.59,254.82,7915.0,239.4962,239.4962,238.9518,239.1677,7915.0
2021-02-25 11:45:00,254.79,254.93,254.52,254.67,14371.0,239.1396,239.271,238.8861,239.0269,14371.0
2021-02-25 11:50:00,254.62,254.91,254.33,254.76,16480.0,238.98,239.2522,238.7078,239.1114,16480.0
2021-02-25 11:55:00,254.67,254.82,254.25,254.56,8074.0,239.0269,239.1677,238.6327,238.9237,8074.0
2021-02-25 12:00:00,254.44,254.64,254.17,254.57,9868.0,238.8111,238.9988,238.5576,238.9331,9868.0
2021-02-25 12:05:00,254.56,255.17,254.35,255.13,7876.0,238.9237,239.4962,238.7266,239.4587,7876.0
2021-02-25 12:10:00,255.02,255.86,254.65,255.85,5917.0,239.3554,240.1438,239.0082,240.1344,5917.0
2021-02-25 12:15:00,255.73,255.87,255.42,255.56,6809.0,240.0218,240.1532,239.7309,239.8623,6809.0
2021-02-25 12:20:00,255.58,256.0,255.23,255.76,7601.0,239.881,240.2752,239.5525,240.05,7601.0
2021-02-25 12:25:00,255.47,255.62,255.12,255.54,6133.0,239.7778,239.9186,239.4493,239.8435,6133.0
2021-02-25 12:30:00,255.46,255.66,255.08,255.29,5620.0,239.7684,239.9561,239.4117,239.6088,5620.0
2021-02-25 12:35:00,255.27,255.75,255.24,255.51,5776.0,239.5901,240.0406,239.5619,239.8153,5776.0
2021-02-25 12:40:00,255.63,255.63,255.22,255.3,4965.0,239.928,239.928,239.5431,239.6182,4965.0
2021-02-25 12:45:00,255.33,255.5,254.88,254.95,6450.0,239.6464,239.8059,239.224,239.2897,6450.0
2021-02-25 12:50:00,254.95,255.0,254.27,254.27,10715.0,239.2897,239.3367,238.6515,238.6515,10715.0
2021-02-25 12:55:00,254.12,254.34,253.81,253.85,9552.0,238.5107,238.7172,238.2197,238.2573,9552.0
2021-02-25 13:00:00,253.72,254.02,252.58,253.02,9115.0,238.1353,238.4169,237.0653,237.4783,9115.0
2021-02-25 13:05:00,253.13,253.29,252.64,253.29,10024.0,237.5815,237.7317,237.1216,237.7317,10024.0
2021-02-25 13:10:00,253.24,253.65,253.14,253.65,7952.0,237.6848,238.0696,237.5909,238.0696,7952.0
2021-02-25 13:15:00,253.68,254.06,253.27,254.06,10115.0,238.0977,238.4544,237.7129,238.4544,10115.0
2021-02-25 13:20:00,254.1,254.59,253.75,254.16,9319.0,238.4919,238.9518,238.1634,238.5483,9319.0
2021-02-25 13:25:00,254.18,254.35,253.77,254.2,11323.0,238.567,238.7266,238.1822,238.5858,11323.0
2021-02-25 13:30:00,254.2,254.37,253.76,254.12,15656.0,238.5858,238.7454,238.1728,238.5107,15656.0
2021-02-25 13:35:00,254.03,254.31,253.77,254.31,12576.0,238.4262,238.689,238.1822,238.689,12576.0
2021-02-25 13:40:00,254.43,254.73,254.16,254.48,11937.0,238.8017,239.0832,238.5483,238.8486,11937.0
2021-02-25 13:45:00,254.56,254.56,253.98,254.42,4909.0,238.9237,238.9237,238.3793,238.7923,4909.0
2021-02-25 13:50:00,254.29,254.34,253.75,253.81,6166.0,238.6703,238.7172,238.1634,238.2197,6166.0
2021-02-25 13:55:00,253.68,253.98,253.66,253.83,6217.0,238.0977,238.3793,238.079,238.2385,6217.0
2021-02-25 14:00:00,253.88,254.48,253.65,254.43,7293.0,238.2855,238.8486,238.0696,238.8017,7293.0
2021-02-25 14:05:00,254.46,254.7,254.38,254.7,8429.0,238.8298,239.0551,238.7547,239.0551,8429.0
2021-02-25 14:10:00,254.67,254.95,254.57,254.69,7077.0,239.0269,239.2897,238.9331,239.0457,7077.0
2021-02-25 14:15:00,254.76,255.38,254.75,255.35,7946.0,239.1114,239.6933,239.102,239.6652,7946.0
2021-02-25 14:20:00,255.38,255.59,255.31,255.48,6561.0,239.6933,239.8904,239.6276,239.7872,6561.0
2021-02-25 14:25:00,255.5,255.63,255.24,255.44,7345.0,239.8059,239.928,239.5619,239.7496,7345.0
2021-02-25 14:30:00,255.37,255.44,254.63,254.72,10138.0,239.6839,239.7496,238.9894,239.0739,10138.0
2021-02-25 14:35:00,254.67,254.75,254.3,254.42,8771.0,239.0269,239.102,238.6797,238.7923,8771.0
2021-02-25 14:40:00,254.43,254.8,254.36,254.61,11386.0,238.8017,239.1489,238.736,238.9706,11386.0
2021-02-25 14:45:00,254.59,254.97,254.49,254.66,23573.0,238.9518,239.3085,238.858,239.0175,23573.0
2021-02-25 14:50:00,254.78,254.9,254.62,254.62,6891.0,239.1302,239.2428,238.98,238.98,6891.0
2021-02-25 14:55:00,254.51,254.76,254.19,254.19,10440.0,238.8768,239.1114,238.5764,238.5764,10440.0
2021-02-25 15:00:00,254.13,254.57,254.13,254.35,11450.0,238.5201,238.9331,238.5201,238.7266,11450.0
2021-02-25 15:05:00,254.4,254.59,253.62,253.64,11532.0,238.7735,238.9518,238.0414,238.0602,11532.0
2021-02-25 15:10:00,253.64,254.2,253.64,253.99,11845.0,238.0602,238.5858,238.0602,238.3887,11845.0
2021-02-25 15:15:00,253.99,254.12,253.55,253.66,12050.0,238.3887,238.5107,237.9757,238.079,12050.0
2021-02-25 15:20:00,253.71,254.0,253.09,253.27,16803.0,238.1259,238.3981,237.544,237.7129,16803.0
2021-02-25 15:25:00,253.19,253.45,253.07,253.34,20985.0,237.6378,237.8819,237.5252,237.7786,20985.0
2021-02-25 15:30:00,253.29,253.67,253.03,253.09,17599.0,237.7317,238.0883,237.4877,237.544,17599.0
2021-02-25 15:35:00,253.01,253.19,252.61,253.05,17445.0,237.4689,237.6378,237.0935,237.5064,17445.0
2021-02-25 15:40:00,253.03,253.4,252.66,253.38,22564.0,237.4877,237.8349,237.1404,237.8162,22564.0
2021-02-25 15:45:00,253.44,254.59,253.44,254.36,28353.0,237.8725,238.9518,237.8725,238.736,28353.0
2021-02-25 15:50:00,254.24,254.32,253.58,253.9,53548.0,238.6233,238.6984,238.0039,238.3042,53548.0
2021-02-25 15:55:00,253.7,253.95,253.38,253.77,105834.0,238.1165,238.3512,237.8162,238.1822,105834.0
2021-02-26 09:30:00,255.24,255.85,253.21,253.93,50811.0,239.5619,240.1344,237.6566,238.3324,50811.0
2021-02-26 09:35:00,253.85,254.52,253.08,253.28,26832.0,238.2573,238.8861,237.5346,237.7223,26832.0
2021-02-26 09:40:00,253.44,254.12,252.54,253.17,23095.0,237.8725,238.5107,237.0278,237.6191,23095.0
2021-02-26 09:45:00,253.17,254.04,252.98,253.13,27176.0,237.6191,238.4356,237.4407,237.5815,27176.0
2021-02-26 09:50:00,253.14,253.28,252.49,252.86,16153.0,237.5909,237.7223,236.9808,237.3281,16153.0
2021-02-26 09:55:00,252.7,253.1,252.21,252.7,16181.0,237.1779,237.5534,236.718,237.1779,16181.0
2021-02-26 10:00:00,252.48,253.16,252.35,252.97,13368.0,236.9714,237.6097,236.8494,237.4313,13368.0
2021-02-26 10:05:00,253.11,253.29,252.55,252.66,13205.0,237.5627,237.7317,237.0371,237.1404,13205.0
2021-02-26 10:10:00,252.63,252.96,252.32,252.39,14490.0,237.1122,237.422,236.8213,236.887,14490.0
2021-02-26 10:15:00,252.48,252.71,251.88,252.05,9467.0,236.9714,237.1873,236.4083,236.5679,9467.0
2021-02-26 10:20:00,252.05,252.19,251.25,251.44,16373.0,236.5679,236.6993,235.817,235.9953,16373.0
2021-02-26 10:25:00,251.53,251.99,250.01,250.21,21147.0,236.0798,236.5115,234.6532,234.8409,21147.0
2021-02-26 10:30:00,250.32,250.84,249.91,250.25,25012.0,234.9441,235.4322,234.5593,234.8784,25012.0
2021-02-26 10:35:00,250.16,251.75,249.81,251.6,16643.0,234.794,236.2863,234.4654,236.1455,16643.0
2021-02-26 10:40:00,251.56,252.0,251.38,251.73,13314.0,236.108,236.5209,235.939,236.2675,13314.0
2021-02-26 10:45:00,251.73,252.27,251.65,252.21,6091.0,236.2675,236.7743,236.1924,236.718,6091.0
2021-02-26 10:50:00,252.15,252.7,252.07,252.49,8943.0,236.6617,237.1779,236.5866,236.9808,8943.0
2021-02-26 10:55:00,252.75,253.56,252.56,253.38,24529.0,237.2249,237.9851,237.0465,237.8162,24529.0
2021-02-26 11:00:00,253.37,253.49,252.9,253.39,9649.0,237.8068,237.9194,237.3656,237.8255,9649.0
2021-02-26 11:05:00,253.48,253.6,252.9,253.0,16311.0,237.91,238.0226,237.3656,237.4595,16311.0
2021-02-26 11:10:00,252.98,253.11,252.32,252.5,8449.0,237.4407,237.5627,236.8213,236.9902,8449.0
2021-02-26 11:15:00,252.67,253.0,252.33,252.4,10029.0,237.1498,237.4595,236.8307,236.8964,10029.0
2021-02-26 11:20:00,252.3,252.42,251.62,251.83,9748.0,236.8025,236.9151,236.1643,236.3614,9748.0
2021-02-26 11:25:00,251.89,252.17,251.59,251.8,6182.0,236.4177,236.6805,236.1361,236.3332,6182.0
2021-02-26 11:30:00,251.84,252.6,251.78,252.46,5584.0,236.3708,237.0841,236.3144,236.9527,5584.0
2021-02-26 11:35:00,252.61,253.23,252.55,253.23,6248.0,237.0935,237.6754,237.0371,237.6754,6248.0
2021-02-26 11:40:00,253.41,253.48,253.09,253.09,7922.0,237.8443,237.91,237.544,237.544,7922.0
2021-02-26 11:45:00,253.01,253.23,252.85,253.11,7425.0,237.4689,237.6754,237.3187,237.5627,7425.0
2021-02-26 11:50:00,252.99,253.23,252.5,252.5,9429.0,237.4501,237.6754,236.9902,236.9902,9429.0
2021-02-26 11:55:00,252.45,252.59,252.04,252.15,15086.0,236.9433,237.0747,236.5585,236.6617,15086.0
2021-02-26 12:00:00,252.24,252.39,251.97,252.34,15200.0,236.7462,236.887,236.4928,236.84,15200.0
2021-02-26 12:05:00,252.31,253.28,251.94,253.28,10749.0,236.8119,237.7223,236.4646,237.7223,10749.0
2021-02-26 12:10:00,253.44,254.0,253.33,254.0,10927.0,237.8725,238.3981,237.7692,238.3981,10927.0
2021-02-26 12:15:00,253.9,254.62,253.76,254.62,8980.0,238.3042,238.98,238.1728,238.98,8980.0
2021-02-26 12:20:00,254.61,254.72,254.29,254.51,8601.0,238.9706,239.0739,238.6703,238.8768,8601.0
2021-02-26 12:25:00,254.5,254.61,253.96,254.05,11836.0,238.8674,238.9706,238.3605,238.445,11836.0
2021-02-26 12:30:00,254.21,254.47,254.05,254.42,6838.0,238.5952,238.8392,238.445,238.7923,6838.0
2021-02-26 12:35:00,254.27,254.55,253.92,253.94,8903.0,238.6515,238.9143,238.323,238.3418,8903.0
2021-02-26 12:40:00,253.77,254.14,253.77,254.01,5334.0,238.1822,238.5295,238.1822,238.4075,5334.0
2021-02-26 12:45:00,254.04,254.25,253.87,254.16,7634.0,238.4356,238.6327,238.2761,238.5483,7634.0
2021-02-26 12:50:00,254.03,254.59,253.95,254.33,8301.0,238.4262,238.9518,238.3512,238.7078,8301.0
2021-02-26 12:55:00,254.06,254.26,253.32,253.58,6303.0,238.4544,238.6421,237.7598,238.0039,6303.0
2021-02-26 13:00:00,253.5,253.5,253.01,253.44,9843.0,237.9288,237.9288,237.4689,237.8725,9843.0
2021-02-26 13:05:00,253.2,254.19,253.15,254.19,19146.0,237.6472,238.5764,237.6003,238.5764,19146.0
2021-02-26 13:10:00,254.13,254.14,253.71,254.05,5476.0,238.5201,238.5295,238.1259,238.445,5476.0
2021-02-26 13:15:00,253.87,254.1,253.71,253.9,3997.0,238.2761,238.4919,238.1259,238.3042,3997.0
2021-02-26 13:20:00,254.04,254.39,254.04,254.32,6698.0,238.4356,238.7641,238.4356,238.6984,6698.0
2021-02-26 13:25:00,254.33,254.51,254.1,254.33,5854.0,238.7078,238.8768,238.4919,238.7078,5854.0
2021-02-26 13:30:00,254.36,254.36,253.53,253.72,5863.0,238.736,238.736,237.9569,238.1353,5863.0
2021-02-26 13:35:00,253.69,253.73,253.46,253.62,6191.0,238.1071,238.1447,237.8912,238.0414,6191.0
2021-02-26 13:40:00,253.48,253.64,253.3,253.53,6413.0,237.91,238.0602,237.7411,237.9569,6413.0
2021-02-26 13:45:00,253.61,253.72,252.58,252.79,6450.0,238.032,238.1353,237.0653,237.2624,6450.0
2021-02-26 13:50:00,252.69,252.71,252.02,252.22,8118.0,237.1685,237.1873,236.5397,236.7274,8118.0
2021-02-26 13:55:00,252.21,252.97,252.21,252.49,13727.0,236.718,237.4313,236.718,236.9808,13727.0
2021-02-26 14:00:00,252.52,252.88,252.4,252.48,6885.0,237.009,237.3469,236.8964,236.9714,6885.0
2021-02-26 14:05:00,252.43,252.62,252.01,252.48,13205.0,236.9245,237.1028,236.5303,236.9714,13205.0
2021-02-26 14:10:00,252.37,252.6,252.23,252.59,8756.0,236.8682,237.0841,236.7368,237.0747,8756.0
2021-02-26 14:15:00,252.59,252.84,251.96,251.96,15947.0,237.0747,237.3093,236.4834,236.4834,15947.0
2021-02-26 14:20:00,252.0,252.66,251.9,252.29,10706.0,236.5209,237.1404,236.4271,236.7931,10706.0
2021-02-26 14:25:00,252.14,252.47,251.91,252.36,13803.0,236.6523,236.9621,236.4365,236.8588,13803.0
2021-02-26 14:30:00,252.26,252.53,251.89,252.0,16845.0,236.765,237.0184,236.4177,236.5209,16845.0
2021-02-26 14:35:00,251.92,252.49,251.85,252.23,11812.0,236.4458,236.9808,236.3801,236.7368,11812.0
2021-02-26 14:40:00,252.18,252.32,251.86,252.11,10958.0,236.6899,236.8213,236.3895,236.6242,10958.0
2021-02-26 14:45:00,252.19,252.87,252.19,252.82,9512.0,236.6993,237.3375,236.6993,237.2906,9512.0
2021-02-26 14:50:00,252.77,252.82,252.51,252.51,9221.0,237.2436,237.2906,236.9996,236.9996,9221.0
2021-02-26 14:55:00,252.68,252.98,252.52,252.69,10549.0,237.1592,237.4407,237.009,237.1685,10549.0
2021-02-26 15:00:00,252.82,253.42,252.73,253.32,12599.0,237.2906,237.8537,237.2061,237.7598,12599.0
2021-02-26 15:05:00,253.36,253.72,253.12,253.55,18771.0,237.7974,238.1353,237.5721,237.9757,18771.0
2021-02-26 15:10:00,253.62,253.69,253.0,253.06,10632.0,238.0414,238.1071,237.4595,237.5158,10632.0
2021-02-26 15:15:00,253.16,253.51,253.07,253.26,11897.0,237.6097,237.9382,237.5252,237.7035,11897.0
2021-02-26 15:20:00,253.25,253.32,252.69,252.7,12107.0,237.6941,237.7598,237.1685,237.1779,12107.0
2021-02-26 15:25:00,252.62,252.63,252.14,252.15,15692.0,237.1028,237.1122,236.6523,236.6617,15692.0
2021-02-26 15:30:00,252.12,252.22,251.87,252.01,25113.0,236.6336,236.7274,236.3989,236.5303,25113.0
2021-02-26 15:35:00,252.02,252.31,251.91,252.18,21375.0,236.5397,236.8119,236.4365,236.6899,21375.0
2021-02-26 15:40:00,252.12,252.46,251.96,252.46,17745.0,236.6336,236.9527,236.4834,236.9527,17745.0
2021-02-26 15:45:00,252.46,253.47,252.45,253.29,36657.0,236.9527,237.9006,236.9433,237.7317,36657.0
2021-02-26 15:50:00,253.18,253.18,251.52,251.52,47800.0,237.6284,237.6284,236.0704,236.0704,47800.0
2021-02-26 15:55:00,251.7,252.3,250.82,250.96,119940.0,236.2394,236.8025,235.4134,235.5448,119940.0
2021-03-01 09:30:00,254.0,255.85,254.0,255.26,49353.0,238.3981,240.1344,238.3981,239.5807,49353.0
2021-03-01 09:35:00,255.08,255.56,254.33,255.13,23279.0,239.4117,239.8623,238.7078,239.4587,23279.0
2021-03-01 09:40:00,255.0,255.65,254.74,255.52,7584.0,239.3367,239.9467,239.0926,239.8247,7584.0
2021-03-01 09:45:00,255.8,256.18,255.41,255.82,16378.0,240.0875,240.4442,239.7215,240.1063,16378.0
2021-03-01 09:50:00,255.82,256.37,255.48,255.88,10631.0,240.1063,240.6225,239.7872,240.1626,10631.0
2021-03-01 09:55:00,256.05,256.73,255.89,255.89,16258.0,240.3222,240.9604,240.172,240.172,16258.0
2021-03-01 10:00:00,255.81,255.82,254.85,255.38,17385.0,240.0969,240.1063,239.1959,239.6933,17385.0
2021-03-01 10:05:00,255.34,255.54,255.06,255.54,10065.0,239.6558,239.8435,239.393,239.8435,10065.0
2021-03-01 10:10:00,255.46,256.05,255.43,255.94,8616.0,239.7684,240.3222,239.7402,240.2189,8616.0
2021-03-01 10:15:00,255.98,256.95,255.98,256.7,12296.0,240.2565,241.1669,240.2565,240.9322,12296.0
2021-03-01 10:20:00,256.79,257.44,256.79,257.17,20584.0,241.0167,241.6268,241.0167,241.3734,20584.0
2021-03-01 10:25:00,257.21,257.35,257.0,257.19,10552.0,241.4109,241.5423,241.2138,241.3921,10552.0
2021-03-01 10:30:00,257.25,257.74,257.21,257.47,9188.0,241.4484,241.9084,241.4109,241.6549,9188.0
2021-03-01 10:35:00,257.48,258.28,257.43,258.28,10385.0,241.6643,242.4152,241.6174,242.4152,10385.0
2021-03-01 10:40:00,258.28,258.28,257.87,257.94,9682.0,242.4152,242.4152,242.0304,242.0961,9682.0
2021-03-01 10:45:00,257.92,257.99,257.62,257.78,8307.0,242.0773,242.143,241.7957,241.9459,8307.0
2021-03-01 10:50:00,257.7,258.3,257.69,258.08,28162.0,241.8708,242.434,241.8614,242.2275,28162.0
2021-03-01 10:55:00,258.03,258.39,257.83,258.27,13661.0,242.1805,242.5184,241.9928,242.4058,13661.0
2021-03-01 11:00:00,258.22,258.43,258.02,258.26,16720.0,242.3589,242.556,242.1712,242.3964,16720.0
2021-03-01 11:05:00,258.15,258.29,257.73,258.29,48183.0,242.2932,242.4246,241.899,242.4246,48183.0
2021-03-01 11:10:00,258.3,258.92,258.27,258.69,13568.0,242.434,243.0159,242.4058,242.8,13568.0
2021-03-01 11:15:00,258.63,258.97,258.43,258.97,8141.0,242.7437,243.0628,242.556,243.0628,8141.0
2021-03-01 11:20:00,258.94,259.08,258.76,258.9,13561.0,243.0346,243.166,242.8657,242.9971,13561.0
2021-03-01 11:25:00,258.9,259.04,258.57,258.65,11420.0,242.9971,243.1285,242.6874,242.7625,11420.0
2021-03-01 11:30:00,258.6,258.76,258.28,258.43,10062.0,242.7155,242.8657,242.4152,242.556,10062.0
2021-03-01 11:35:00,258.47,259.18,258.37,258.78,13873.0,242.5935,243.2599,242.4997,242.8845,13873.0
2021-03-01 11:40:00,258.85,259.21,258.83,259.08,7677.0,242.9502,243.2881,242.9314,243.166,7677.0
2021-03-01 11:45:00,259.18,259.21,259.01,259.15,7652.0,243.2599,243.2881,243.1003,243.2317,7652.0
2021-03-01 11:50:00,259.25,259.25,258.95,259.18,7504.0,243.3256,243.3256,243.044,243.2599,7504.0
2021-03-01 11:55:00,259.23,259.52,259.2,259.47,8728.0,243.3068,243.579,243.2787,243.5321,8728.0
2021-03-01 12:00:00,259.48,259.76,259.47,259.53,6406.0,243.5415,243.8043,243.5321,243.5884,6406.0
2021-03-01 12:05:00,259.51,259.55,259.41,259.51,7055.0,243.5696,243.6072,243.4758,243.5696,7055.0
2021-03-01 12:10:00,259.44,259.44,259.1,259.1,6439.0,243.5039,243.5039,243.1848,243.1848,6439.0
2021-03-01 12:15:00,259.12,259.13,258.63,258.77,13167.0,243.2036,243.213,242.7437,242.8751,13167.0
2021-03-01 12:20:00,258.76,259.21,258.76,259.17,6262.0,242.8657,243.2881,242.8657,243.2505,6262.0
2021-03-01 12:25:00,259.22,259.22,258.95,258.97,29041.0,243.2974,243.2974,243.044,243.0628,29041.0
2021-03-01 12:30:00,258.94,259.23,258.93,259.09,41917.0,243.0346,243.3068,243.0253,243.1754,41917.0
2021-03-01 12:35:00,259.07,259.1,258.52,259.04,14310.0,243.1567,243.1848,242.6404,243.1285,14310.0
2021-03-01 12:40:00,259.07,259.46,259.02,259.46,7345.0,243.1567,243.5227,243.1097,243.5227,7345.0
2021-03-01 12:45:00,259.39,259.42,259.18,259.25,8444.0,243.457,243.4852,243.2599,243.3256,8444.0
2021-03-01 12:50:00,259.25,259.25,258.92,259.0,7543.0,243.3256,243.3256,243.0159,243.091,7543.0
2021-03-01 12:55:00,259.03,259.03,258.63,258.69,4880.0,243.1191,243.1191,242.7437,242.8,4880.0
2021-03-01 13:00:00,258.64,258.68,258.34,258.35,9403.0,242.7531,242.7906,242.4715,242.4809,9403.0
2021-03-01 13:05:00,258.4,258.47,258.3,258.32,10121.0,242.5278,242.5935,242.434,242.4527,10121.0
2021-03-01 13:10:00,258.28,258.28,258.03,258.04,5709.0,242.4152,242.4152,242.1805,242.1899,5709.0
2021-03-01 13:15:00,257.99,258.17,257.74,257.74,20242.0,242.143,242.3119,241.9084,241.9084,20242.0
2021-03-01 13:20:00,257.74,257.84,257.52,257.59,55619.0,241.9084,242.0022,241.7019,241.7676,55619.0
2021-03-01 13:25:00,257.55,257.93,257.3,257.88,23658.0,241.73,242.0867,241.4954,242.0398,23658.0
2021-03-01 13:30:00,257.91,258.27,257.84,258.27,6540.0,242.0679,242.4058,242.0022,242.4058,6540.0
2021-03-01 13:35:00,258.3,258.59,258.18,258.59,4305.0,242.434,242.7061,242.3213,242.7061,4305.0
2021-03-01 13:40:00,258.59,258.85,258.58,258.78,4564.0,242.7061,242.9502,242.6968,242.8845,4564.0
2021-03-01 13:45:00,258.78,258.99,258.69,258.99,7123.0,242.8845,243.0816,242.8,243.0816,7123.0
2021-03-01 13:50:00,259.0,259.02,258.7,258.7,4625.0,243.091,243.1097,242.8094,242.8094,4625.0
2021-03-01 13:55:00,258.68,258.8,258.56,258.63,7687.0,242.7906,242.9032,242.678,242.7437,7687.0
2021-03-01 14:00:00,258.66,258.98,258.66,258.85,5957.0,242.7718,243.0722,242.7718,242.9502,5957.0
2021-03-01 14:05:00,258.81,259.18,258.57,259.03,44277.0,242.9126,243.2599,242.6874,243.1191,44277.0
2021-03-01 14:10:00,259.08,259.16,258.92,258.97,4616.0,243.166,243.2411,243.0159,243.0628,4616.0
2021-03-01 14:15:00,258.98,259.02,258.84,258.85,3046.0,243.0722,243.1097,242.9408,242.9502,3046.0
2021-03-01 14:20:00,258.88,259.12,258.86,259.11,4283.0,242.9783,243.2036,242.9596,243.1942,4283.0
2021-03-01 14:25:00,259.09,259.09,258.82,259.05,5707.0,243.1754,243.1754,242.922,243.1379,5707.0
2021-03-01 14:30:00,259.15,259.38,259.12,259.38,5480.0,243.2317,243.4476,243.2036,243.4476,5480.0
2021-03-01 14:35:00,259.43,259.68,259.42,259.58,16361.0,243.4945,243.7292,243.4852,243.6353,16361.0
2021-03-01 14:40:00,259.6,259.8,259.57,259.59,13280.0,243.6541,243.8418,243.6259,243.6447,13280.0
2021-03-01 14:45:00,259.59,259.72,259.44,259.65,11261.0,243.6447,243.7667,243.5039,243.701,11261.0
2021-03-01 14:50:00,259.67,259.67,259.43,259.55,9405.0,243.7198,243.7198,243.4945,243.6072,9405.0
2021-03-01 14:55:00,259.51,259.59,259.25,259.25,9070.0,243.5696,243.6447,243.3256,243.3256,9070.0
2021-03-01 15:00:00,259.29,259.39,259.18,259.23,7778.0,243.3631,243.457,243.2599,243.3068,7778.0
2021-03-01 15:05:00,259.23,259.31,259.1,259.26,5994.0,243.3068,243.3819,243.1848,243.335,5994.0
2021-03-01 15:10:00,259.3,259.48,259.24,259.48,10149.0,243.3725,243.5415,243.3162,243.5415,10149.0
2021-03-01 15:15:00,259.43,259.43,258.81,258.89,51738.0,243.4945,243.4945,242.9126,242.9877,51738.0
2021-03-01 15:20:00,258.87,259.15,258.85,259.06,13585.0,242.9689,243.2317,242.9502,243.1473,13585.0
2021-03-01 15:25:00,259.02,259.1,258.87,258.9,14371.0,243.1097,243.1848,242.9689,242.9971,14371.0
2021-03-01 15:30:00,258.87,259.05,258.82,258.92,10777.0,242.9689,243.1379,242.922,243.0159,10777.0
2021-03-01 15:35:00,258.96,258.98,258.35,258.36,17593.0,243.0534,243.0722,242.4809,242.4903,17593.0
2021-03-01 15:40:00,258.42,258.46,258.15,258.26,25989.0,242.5466,242.5841,242.2932,242.3964,25989.0
2021-03-01 15:45:00,258.26,258.46,258.09,258.25,19414.0,242.3964,242.5841,242.2369,242.387,19414.0
2021-03-01 15:50:00,258.16,258.38,257.91,258.32,23421.0,242.3026,242.509,242.0679,242.4527,23421.0
2021-03-01 15:55:00,258.25,258.41,257.85,258.12,68217.0,242.387,242.5372,242.0116,242.265,68217.0
2021-03-02 09:30:00,258.16,259.19,257.77,258.34,40703.0,242.3026,243.2693,241.9365,242.4715,40703.0
2021-03-02 09:35:00,258.35,258.69,257.71,258.13,15195.0,242.4809,242.8,241.8802,242.2744,15195.0
2021-03-02 09:40:00,258.43,258.96,257.98,258.89,9356.0,242.556,243.0534,242.1336,242.9877,9356.0
2021-03-02 09:45:00,258.8,259.32,258.39,258.43,12892.0,242.9032,243.3913,242.5184,242.556,12892.0
2021-03-02 09:50:00,258.45,259.06,258.3,259.06,9825.0,242.5747,243.1473,242.434,243.1473,9825.0
2021-03-02 09:55:00,259.12,259.57,258.74,259.23,19781.0,243.2036,243.6259,242.8469,243.3068,19781.0
2021-03-02 10:00:00,259.02,259.43,258.97,259.25,16174.0,243.1097,243.4945,243.0628,243.3256,16174.0
2021-03-02 10:05:00,259.25,259.42,259.11,259.15,8146.0,243.3256,243.4852,243.1942,243.2317,8146.0
2021-03-02 10:10:00,259.11,259.19,258.6,258.74,13220.0,243.1942,243.2693,242.7155,242.8469,13220.0
2021-03-02 10:15:00,258.91,259.27,258.84,258.91,19162.0,243.0065,243.3444,242.9408,243.0065,19162.0
2021-03-02 10:20:00,258.98,259.04,258.29,258.38,15917.0,243.0722,243.1285,242.4246,242.509,15917.0
2021-03-02 10:25:00,258.52,258.65,257.58,257.79,14141.0,242.6404,242.7625,241.7582,241.9553,14141.0
2021-03-02 10:30:00,257.81,258.14,257.73,257.79,6725.0,241.9741,242.2838,241.899,241.9553,6725.0
2021-03-02 10:35:00,257.78,257.84,257.17,257.21,38652.0,241.9459,242.0022,241.3734,241.4109,38652.0
2021-03-02 10:40:00,257.21,258.12,257.2,257.97,13821.0,241.4109,242.265,241.4015,242.1242,13821.0
2021-03-02 10:45:00,257.87,258.3,257.55,258.2,13202.0,242.0304,242.434,241.73,242.3401,13202.0
2021-03-02 10:50:00,258.4,258.4,257.45,257.51,48032.0,242.5278,242.5278,241.6362,241.6925,48032.0
2021-03-02 10:55:00,257.56,257.66,257.32,257.48,14560.0,241.7394,241.8333,241.5141,241.6643,14560.0
2021-03-02 11:00:00,257.48,257.6,257.11,257.49,10628.0,241.6643,241.7769,241.317,241.6737,10628.0
2021-03-02 11:05:00,257.54,257.82,257.49,257.58,18074.0,241.7206,241.9834,241.6737,241.7582,18074.0
2021-03-02 11:10:00,257.57,257.7,257.41,257.56,20623.0,241.7488,241.8708,241.5986,241.7394,20623.0
2021-03-02 11:15:00,257.49,257.62,257.13,257.62,9802.0,241.6737,241.7957,241.3358,241.7957,9802.0
2021-03-02 11:20:00,257.54,257.68,257.35,257.47,11486.0,241.7206,241.852,241.5423,241.6549,11486.0
2021-03-02 11:25:00,257.48,257.93,257.22,257.9,13062.0,241.6643,242.0867,241.4203,242.0585,13062.0
2021-03-02 11:30:00,257.98,258.0,257.34,257.51,7447.0,242.1336,242.1524,241.5329,241.6925,7447.0
2021-03-02 11:35:00,257.58,257.76,257.4,257.76,7175.0,241.7582,241.9271,241.5892,241.9271,7175.0
2021-03-02 11:40:00,257.66,257.7,257.22,257.44,6522.0,241.8333,241.8708,241.4203,241.6268,6522.0
2021-03-02 11:45:00,257.6,257.99,257.4,257.99,8421.0,241.7769,242.143,241.5892,242.143,8421.0
2021-03-02 11:50:00,258.03,258.42,257.96,258.42,6104.0,242.1805,242.5466,242.1148,242.5466,6104.0
2021-03-02 11:55:00,258.37,258.45,258.09,258.21,8887.0,242.4997,242.5747,242.2369,242.3495,8887.0
2021-03-02 12:00:00,258.17,258.91,258.11,258.91,8925.0,242.3119,243.0065,242.2556,243.0065,8925.0
2021-03-02 12:05:00,258.85,259.08,258.58,259.08,30230.0,242.9502,243.166,242.6968,243.166,30230.0
2021-03-02 12:10:00,259.07,259.34,259.02,259.23,9753.0,243.1567,243.4101,243.1097,243.3068,9753.0
2021-03-02 12:15:00,259.41,259.75,259.34,259.66,15018.0,243.4758,243.7949,243.4101,243.7104,15018.0
2021-03-02 12:20:00,259.7,259.95,259.66,259.89,11804.0,243.748,243.9826,243.7104,243.9263,11804.0
2021-03-02 12:25:00,259.95,259.95,259.64,259.69,5732.0,243.9826,243.9826,243.6916,243.7386,5732.0
2021-03-02 12:30:00,259.65,259.95,259.56,259.91,9263.0,243.701,243.9826,243.6166,243.9451,9263.0
2021-03-02 12:35:00,259.88,260.15,259.79,259.95,15977.0,243.9169,244.1703,243.8324,243.9826,15977.0
2021-03-02 12:40:00,260.04,260.32,260.04,260.27,4424.0,244.0671,244.3299,244.0671,244.2829,4424.0
2021-03-02 12:45:00,260.28,260.54,260.2,260.22,5517.0,244.2923,244.5364,244.2172,244.236,5517.0
2021-03-02 12:50:00,260.31,260.63,260.12,260.6,9438.0,244.3205,244.6208,244.1422,244.5927,9438.0
2021-03-02 12:55:00,260.6,260.6,259.97,259.97,9723.0,244.5927,244.5927,244.0014,244.0014,9723.0
2021-03-02 13:00:00,259.98,260.14,259.76,259.76,17661.0,244.0108,244.1609,243.8043,243.8043,17661.0
2021-03-02 13:05:00,259.79,259.87,259.44,259.69,10462.0,243.8324,243.9075,243.5039,243.7386,10462.0
2021-03-02 13:10:00,259.8,260.38,259.74,260.36,7092.0,243.8418,244.3862,243.7855,244.3674,7092.0
2021-03-02 13:15:00,260.32,260.52,260.32,260.44,6899.0,244.3299,244.5176,244.3299,244.4425,6899.0
2021-03-02 13:20:00,260.44,260.58,260.22,260.37,5998.0,244.4425,244.5739,244.236,244.3768,5998.0
2021-03-02 13:25:00,260.35,260.4,260.11,260.35,5932.0,244.358,244.405,244.1328,244.358,5932.0
2021-03-02 13:30:00,260.3,260.97,260.3,260.77,13408.0,244.3111,244.9399,244.3111,244.7522,13408.0
2021-03-02 13:35:00,260.85,261.07,260.77,261.07,7127.0,244.8273,245.0338,244.7522,245.0338,7127.0
2021-03-02 13:40:00,261.12,261.12,260.67,260.84,11426.0,245.0807,245.0807,244.6584,244.8179,11426.0
2021-03-02 13:45:00,260.79,261.11,260.76,261.07,4307.0,244.771,245.0713,244.7428,245.0338,4307.0
2021-03-02 13:50:00,261.07,261.09,260.7,260.71,5755.0,245.0338,245.0526,244.6865,244.6959,5755.0
2021-03-02 13:55:00,260.7,260.77,260.52,260.61,6854.0,244.6865,244.7522,244.5176,244.6021,6854.0
2021-03-02 14:00:00,260.65,260.82,260.61,260.81,6158.0,244.6396,244.7992,244.6021,244.7898,6158.0
2021-03-02 14:05:00,260.73,260.88,260.49,260.54,7444.0,244.7147,244.8555,244.4894,244.5364,7444.0
2021-03-02 14:10:00,260.58,260.61,260.31,260.47,7742.0,244.5739,244.6021,244.3205,244.4707,7742.0
2021-03-02 14:15:00,260.44,260.5,260.29,260.41,8149.0,244.4425,244.4988,244.3017,244.4143,8149.0
2021-03-02 14:20:00,260.48,260.73,260.41,260.64,9494.0,244.48,244.7147,244.4143,244.6302,9494.0
2021-03-02 14:25:00,260.6,260.63,260.38,260.39,7678.0,244.5927,244.6208,244.3862,244.3956,7678.0
2021-03-02 14:30:00,260.43,260.55,260.07,260.37,15146.0,244.4331,244.5457,244.0952,244.3768,15146.0
2021-03-02 14:35:00,260.39,260.59,260.29,260.53,6689.0,244.3956,244.5833,244.3017,244.527,6689.0
2021-03-02 14:40:00,260.58,260.83,260.22,260.42,15284.0,244.5739,244.8085,244.236,244.4237,15284.0
2021-03-02 14:45:00,260.41,260.59,260.37,260.45,7762.0,244.4143,244.5833,244.3768,244.4519,7762.0
2021-03-02 14:50:00,260.45,260.49,260.22,260.22,11102.0,244.4519,244.4894,244.236,244.236,11102.0
2021-03-02 14:55:00,260.2,260.43,260.13,260.14,8778.0,244.2172,244.4331,244.1515,244.1609,8778.0
2021-03-02 15:00:00,260.19,260.38,259.92,260.38,23331.0,244.2079,244.3862,243.9544,244.3862,23331.0
2021-03-02 15:05:00,260.34,260.39,260.06,260.06,9547.0,244.3486,244.3956,244.0858,244.0858,9547.0
2021-03-02 15:10:00,260.06,260.06,259.54,259.62,35415.0,244.0858,244.0858,243.5978,243.6729,35415.0
2021-03-02 15:15:00,259.69,259.73,259.24,259.4,17562.0,243.7386,243.7761,243.3162,243.4664,17562.0
2021-03-02 15:20:00,259.47,260.09,259.4,260.04,16248.0,243.5321,244.114,243.4664,244.0671,16248.0
2021-03-02 15:25:00,260.09,260.43,260.04,260.3,17931.0,244.114,244.4331,244.0671,244.3111,17931.0
2021-03-02 15:30:00,260.32,260.45,260.17,260.25,20701.0,244.3299,244.4519,244.1891,244.2642,20701.0
2021-03-02 15:35:00,260.29,260.33,259.78,259.78,27138.0,244.3017,244.3393,243.823,243.823,27138.0
2021-03-02 15:40:00,259.85,260.05,259.62,259.99,26653.0,243.8887,244.0765,243.6729,244.0201,26653.0
2021-03-02 15:45:00,259.99,260.22,259.69,259.9,22712.0,244.0201,244.236,243.7386,243.9357,22712.0
2021-03-02 15:50:00,259.93,259.97,259.51,259.57,37621.0,243.9638,244.0014,243.5696,243.6259,37621.0
2021-03-02 15:55:00,259.57,259.83,259.05,259.05,98259.0,243.6259,243.87,243.1379,243.1379,98259.0
2021-03-03 09:30:00,259.9,260.0,257.74,258.77,74344.0,243.9357,244.0295,241.9084,242.8751,74344.0
2021-03-03 09:35:00,258.53,259.08,256.97,257.53,14556.0,242.6498,243.166,241.1856,241.7112,14556.0
2021-03-03 09:40:00,257.41,257.84,256.86,257.24,6066.0,241.5986,242.0022,241.0824,241.4391,6066.0
2021-03-03 09:45:00,257.36,257.63,256.75,257.09,7688.0,241.5517,241.8051,240.9792,241.2983,7688.0
2021-03-03 09:50:00,257.08,257.68,256.99,257.47,7964.0,241.2889,241.852,241.2044,241.6549,7964.0
2021-03-03 09:55:00,257.36,257.36,256.18,256.52,11655.0,241.5517,241.5517,240.4442,240.7633,11655.0
2021-03-03 10:00:00,256.28,256.89,255.8,256.89,17018.0,240.538,241.1106,240.0875,241.1106,17018.0
2021-03-03 10:05:00,256.67,257.42,256.53,257.05,9725.0,240.9041,241.608,240.7727,241.2607,9725.0
2021-03-03 10:10:00,257.17,257.17,256.39,256.65,7478.0,241.3734,241.3734,240.6413,240.8853,7478.0
2021-03-03 10:15:00,256.82,256.82,256.05,256.15,9330.0,241.0449,241.0449,240.3222,240.416,9330.0
2021-03-03 10:20:00,256.23,256.62,256.16,256.58,9321.0,240.4911,240.8571,240.4254,240.8196,9321.0
2021-03-03 10:25:00,256.9,257.22,256.52,256.56,6384.0,241.1199,241.4203,240.7633,240.8008,6384.0
2021-03-03 10:30:00,256.41,256.7,255.8,256.6,14094.0,240.66,240.9322,240.0875,240.8384,14094.0
2021-03-03 10:35:00,256.54,256.54,256.07,256.32,7797.0,240.7821,240.7821,240.3409,240.5756,7797.0
2021-03-03 10:40:00,256.36,256.36,255.82,255.88,8014.0,240.6131,240.6131,240.1063,240.1626,8014.0
2021-03-03 10:45:00,255.89,256.55,255.79,256.21,10262.0,240.172,240.7914,240.0781,240.4723,10262.0
2021-03-03 10:50:00,256.26,256.42,256.0,256.25,8261.0,240.5193,240.6694,240.2752,240.5099,8261.0
2021-03-03 10:55:00,256.26,257.01,256.18,256.61,13545.0,240.5193,241.2232,240.4442,240.8478,13545.0
2021-03-03 11:00:00,256.54,257.0,256.51,256.59,9606.0,240.7821,241.2138,240.7539,240.829,9606.0
2021-03-03 11:05:00,256.74,257.07,256.74,256.97,14812.0,240.9698,241.2795,240.9698,241.1856,14812.0
2021-03-03 11:10:00,257.0,257.0,256.56,256.62,8584.0,241.2138,241.2138,240.8008,240.8571,8584.0
2021-03-03 11:15:00,256.62,257.25,256.23,257.25,10233.0,240.8571,241.4484,240.4911,241.4484,10233.0
2021-03-03 11:20:00,257.18,257.43,257.12,257.4,8828.0,241.3827,241.6174,241.3264,241.5892,8828.0
2021-03-03 11:25:00,257.4,257.4,257.19,257.27,6881.0,241.5892,241.5892,241.3921,241.4672,6881.0
2021-03-03 11:30:00,257.26,257.42,257.22,257.29,8502.0,241.4578,241.608,241.4203,241.486,8502.0
2021-03-03 11:35:00,257.29,257.39,256.92,256.92,8428.0,241.486,241.5798,241.1387,241.1387,8428.0
2021-03-03 11:40:00,256.87,256.9,256.62,256.86,9208.0,241.0918,241.1199,240.8571,241.0824,9208.0
2021-03-03 11:45:00,256.81,256.96,256.66,256.7,8309.0,241.0355,241.1763,240.8947,240.9322,8309.0
2021-03-03 11:50:00,256.71,257.17,256.7,256.97,7726.0,240.9416,241.3734,240.9322,241.1856,7726.0
2021-03-03 11:55:00,256.9,257.0,256.6,256.66,4696.0,241.1199,241.2138,240.8384,240.8947,4696.0
2021-03-03 12:00:00,256.66,256.71,256.47,256.47,6662.0,240.8947,240.9416,240.7164,240.7164,6662.0
2021-03-03 12:05:00,256.46,256.69,256.45,256.69,10794.0,240.707,240.9228,240.6976,240.9228,10794.0
2021-03-03 12:10:00,256.69,256.69,256.26,256.69,20988.0,240.9228,240.9228,240.5193,240.9228,20988.0
2021-03-03 12:15:00,256.67,256.69,256.33,256.62,17410.0,240.9041,240.9228,240.585,240.8571,17410.0
2021-03-03 12:20:00,256.56,256.57,256.0,256.19,8313.0,240.8008,240.8102,240.2752,240.4536,8313.0
2021-03-03 12:25:00,256.21,256.22,255.88,256.07,6490.0,240.4723,240.4817,240.1626,240.3409,6490.0
2021-03-03 12:30:00,256.1,256.24,255.97,256.1,5238.0,240.3691,240.5005,240.2471,240.3691,5238.0
2021-03-03 12:35:00,256.16,256.42,256.12,256.27,6301.0,240.4254,240.6694,240.3879,240.5286,6301.0
2021-03-03 12:40:00,256.18,256.34,256.05,256.07,8328.0,240.4442,240.5943,240.3222,240.3409,8328.0
2021-03-03 12:45:00,256.05,256.46,255.94,256.46,7135.0,240.3222,240.707,240.2189,240.707,7135.0
2021-03-03 12:50:00,256.43,256.49,256.25,256.3,6818.0,240.6788,240.7351,240.5099,240.5568,6818.0
2021-03-03 12:55:00,256.14,256.2,255.88,255.89,5016.0,240.4066,240.4629,240.1626,240.172,5016.0
2021-03-03 13:00:00,255.87,255.92,255.67,255.77,11863.0,240.1532,240.2001,239.9655,240.0594,11863.0
2021-03-03 13:05:00,255.78,255.96,255.4,255.56,4554.0,240.0687,240.2377,239.7121,239.8623,4554.0
2021-03-03 13:10:00,255.54,255.94,255.28,255.34,12302.0,239.8435,240.2189,239.5995,239.6558,12302.0
2021-03-03 13:15:00,255.28,255.87,255.18,255.81,6148.0,239.5995,240.1532,239.5056,240.0969,6148.0
2021-03-03 13:20:00,255.87,256.28,255.87,256.25,6775.0,240.1532,240.538,240.1532,240.5099,6775.0
2021-03-03 13:25:00,256.3,256.31,255.99,256.12,8243.0,240.5568,240.5662,240.2658,240.3879,8243.0
2021-03-03 13:30:00,256.08,256.08,255.53,255.74,7619.0,240.3503,240.3503,239.8341,240.0312,7619.0
2021-03-03 13:35:00,255.8,256.17,255.73,256.09,5862.0,240.0875,240.4348,240.0218,240.3597,5862.0
2021-03-03 13:40:00,256.05,256.05,255.76,255.88,5304.0,240.3222,240.3222,240.05,240.1626,5304.0
2021-03-03 13:45:00,255.76,255.77,255.45,255.51,4847.0,240.05,240.0594,239.759,239.8153,4847.0
2021-03-03 13:50:00,255.51,255.69,255.45,255.48,5474.0,239.8153,239.9843,239.759,239.7872,5474.0
2021-03-03 13:55:00,255.51,255.81,255.4,255.81,9116.0,239.8153,240.0969,239.7121,240.0969,9116.0
2021-03-03 14:00:00,255.77,255.96,255.3,255.35,9965.0,240.0594,240.2377,239.6182,239.6652,9965.0
2021-03-03 14:05:00,255.44,255.78,255.4,255.76,12451.0,239.7496,240.0687,239.7121,240.05,12451.0
2021-03-03 14:10:00,255.69,255.8,255.51,255.7,8611.0,239.9843,240.0875,239.8153,239.9937,8611.0
2021-03-03 14:15:00,255.65,255.7,255.33,255.44,7612.0,239.9467,239.9937,239.6464,239.7496,7612.0
2021-03-03 14:20:00,255.42,255.54,255.03,255.48,14075.0,239.7309,239.8435,239.3648,239.7872,14075.0
2021-03-03 14:25:00,255.43,255.68,255.3,255.62,9816.0,239.7402,239.9749,239.6182,239.9186,9816.0
2021-03-03 14:30:00,255.51,255.61,254.41,254.42,17151.0,239.8153,239.9092,238.7829,238.7923,17151.0
2021-03-03 14:35:00,254.54,255.36,254.53,255.36,10084.0,238.9049,239.6745,238.8955,239.6745,10084.0
2021-03-03 14:40:00,255.37,255.56,255.11,255.41,12716.0,239.6839,239.8623,239.4399,239.7215,12716.0
2021-03-03 14:45:00,255.32,255.32,254.75,255.0,12443.0,239.637,239.637,239.102,239.3367,12443.0
2021-03-03 14:50:00,255.09,255.55,255.05,255.49,9154.0,239.4211,239.8529,239.3836,239.7966,9154.0
2021-03-03 14:55:00,255.39,255.59,255.12,255.39,14039.0,239.7027,239.8904,239.4493,239.7027,14039.0
2021-03-03 15:00:00,255.29,255.56,255.16,255.43,21455.0,239.6088,239.8623,239.4868,239.7402,21455.0
2021-03-03 15:05:00,255.32,255.41,255.05,255.2,14836.0,239.637,239.7215,239.3836,239.5244,14836.0
2021-03-03 15:10:00,255.24,255.46,255.07,255.2,24022.0,239.5619,239.7684,239.4024,239.5244,24022.0
2021-03-03 15:15:00,255.23,255.27,254.8,255.2,12472.0,239.5525,239.5901,239.1489,239.5244,12472.0
2021-03-03 15:20:00,255.18,255.23,254.64,254.92,13356.0,239.5056,239.5525,238.9988,239.2616,13356.0
2021-03-03 15:25:00,254.89,254.94,254.5,254.72,14316.0,239.2334,239.2803,238.8674,239.0739,14316.0
2021-03-03 15:30:00,254.74,255.03,254.51,254.55,19928.0,239.0926,239.3648,238.8768,238.9143,19928.0
2021-03-03 15:35:00,254.54,254.74,254.48,254.61,17418.0,238.9049,239.0926,238.8486,238.9706,17418.0
2021-03-03 15:40:00,254.62,255.15,254.58,254.95,18898.0,238.98,239.4774,238.9425,239.2897,18898.0
2021-03-03 15:45:00,254.96,255.27,254.85,255.07,30236.0,239.2991,239.5901,239.1959,239.4024,30236.0
2021-03-03 15:50:00,255.01,255.06,254.17,254.33,37711.0,239.346,239.393,238.5576,238.7078,37711.0
2021-03-03 15:55:00,254.32,254.64,254.05,254.06,106116.0,238.6984,238.9988,238.445,238.4544,106116.0
2021-03-04 09:30:00,252.83,253.48,252.36,252.81,52979.0,237.2999,237.91,236.8588,237.2812,52979.0
2021-03-04 09:35:00,253.01,253.14,252.09,252.43,17217.0,237.4689,237.5909,236.6054,236.9245,17217.0
2021-03-04 09:40:00,252.25,252.79,252.25,252.64,10434.0,236.7556,237.2624,236.7556,237.1216,10434.0
2021-03-04 09:45:00,252.67,252.7,251.44,251.55,14015.0,237.1498,237.1779,235.9953,236.0986,14015.0
2021-03-04 09:50:00,251.44,251.62,251.07,251.25,23959.0,235.9953,236.1643,235.6481,235.817,23959.0
2021-03-04 09:55:00,251.25,252.0,251.19,252.0,15452.0,235.817,236.5209,235.7607,236.5209,15452.0
2021-03-04 10:00:00,252.02,252.02,251.17,251.52,15524.0,236.5397,236.5397,235.7419,236.0704,15524.0
2021-03-04 10:05:00,251.49,252.21,251.1,252.11,11459.0,236.0423,236.718,235.6762,236.6242,11459.0
2021-03-04 10:10:00,252.03,252.04,251.21,251.32,18986.0,236.5491,236.5585,235.7795,235.8827,18986.0
2021-03-04 10:15:00,251.23,251.92,251.14,251.69,18927.0,235.7982,236.4458,235.7138,236.23,18927.0
2021-03-04 10:20:00,251.52,251.98,251.26,251.84,21470.0,236.0704,236.5022,235.8264,236.3708,21470.0
2021-03-04 10:25:00,251.78,252.15,251.73,251.99,15130.0,236.3144,236.6617,236.2675,236.5115,15130.0
2021-03-04 10:30:00,251.84,252.19,251.68,251.73,12702.0,236.3708,236.6993,236.2206,236.2675,12702.0
2021-03-04 10:35:00,251.71,252.35,251.53,252.28,11997.0,236.2487,236.8494,236.0798,236.7837,11997.0
2021-03-04 10:40:00,252.28,252.66,252.16,252.61,11973.0,236.7837,237.1404,236.6711,237.0935,11973.0
2021-03-04 10:45:00,252.61,253.22,252.6,253.1,17991.0,237.0935,237.666,237.0841,237.5534,17991.0
2021-03-04 10:50:00,253.13,253.47,252.56,252.8,17177.0,237.5815,237.9006,237.0465,237.2718,17177.0
2021-03-04 10:55:00,252.78,252.8,252.4,252.49,12726.0,237.253,237.2718,236.8964,236.9808,12726.0
2021-03-04 11:00:00,252.59,253.2,252.45,252.93,9358.0,237.0747,237.6472,236.9433,237.3938,9358.0
2021-03-04 11:05:00,253.01,253.02,252.52,252.65,11899.0,237.4689,237.4783,237.009,237.131,11899.0
2021-03-04 11:10:00,252.75,252.96,252.6,252.63,9100.0,237.2249,237.422,237.0841,237.1122,9100.0
2021-03-04 11:15:00,252.79,253.19,252.59,253.12,6356.0,237.2624,237.6378,237.0747,237.5721,6356.0
2021-03-04 11:20:00,253.12,253.35,252.8,253.27,8629.0,237.5721,237.788,237.2718,237.7129,8629.0
2021-03-04 11:25:00,253.29,253.36,252.95,252.96,10023.0,237.7317,237.7974,237.4126,237.422,10023.0
2021-03-04 11:30:00,253.07,253.47,253.01,253.17,7793.0,237.5252,237.9006,237.4689,237.6191,7793.0
2021-03-04 11:35:00,253.03,253.8,253.03,253.72,6623.0,237.4877,238.2104,237.4877,238.1353,6623.0
2021-03-04 11:40:00,253.77,254.11,253.65,254.06,10116.0,238.1822,238.5013,238.0696,238.4544,10116.0
2021-03-04 11:45:00,254.01,254.08,253.87,254.08,7500.0,238.4075,238.4732,238.2761,238.4732,7500.0
2021-03-04 11:50:00,254.12,254.39,254.01,254.28,11034.0,238.5107,238.7641,238.4075,238.6609,11034.0
2021-03-04 11:55:00,254.23,254.27,254.02,254.19,8537.0,238.614,238.6515,238.4169,238.5764,8537.0
2021-03-04 12:00:00,254.25,254.64,254.04,254.64,6841.0,238.6327,238.9988,238.4356,238.9988,6841.0
2021-03-04 12:05:00,254.47,254.57,254.2,254.53,9320.0,238.8392,238.9331,238.5858,238.8955,9320.0
2021-03-04 12:10:00,254.49,254.54,253.36,253.47,13445.0,238.858,238.9049,237.7974,237.9006,13445.0
2021-03-04 12:15:00,253.41,254.4,253.41,253.97,9690.0,237.8443,238.7735,237.8443,238.3699,9690.0
2021-03-04 12:20:00,253.99,254.2,252.53,252.6,10490.0,238.3887,238.5858,237.0184,237.0841,10490.0
2021-03-04 12:25:00,252.36,252.45,251.74,252.3,7542.0,236.8588,236.9433,236.2769,236.8025,7542.0
2021-03-04 12:30:00,252.02,252.19,251.15,251.3,11194.0,236.5397,236.6993,235.7231,235.8639,11194.0
2021-03-04 12:35:00,251.25,251.52,250.95,251.51,10025.0,235.817,236.0704,235.5354,236.061,10025.0
2021-03-04 12:40:00,251.57,251.88,251.21,251.22,8243.0,236.1173,236.4083,235.7795,235.7888,8243.0
2021-03-04 12:45:00,251.12,251.2,250.41,250.54,10487.0,235.695,235.7701,235.0286,235.1506,10487.0
2021-03-04 12:50:00,250.48,250.66,249.74,249.85,16269.0,235.0943,235.2632,234.3997,234.503,16269.0
2021-03-04 12:55:00,249.85,249.87,249.15,249.36,11557.0,234.503,234.5218,233.846,234.0431,11557.0
2021-03-04 13:00:00,249.36,249.73,249.3,249.65,15838.0,234.0431,234.3904,233.9868,234.3153,15838.0
2021-03-04 13:05:00,249.62,249.67,248.77,249.38,17374.0,234.2871,234.334,233.4893,234.0619,17374.0
2021-03-04 13:10:00,249.38,249.39,248.51,248.62,8099.0,234.0619,234.0712,233.2453,233.3485,8099.0
2021-03-04 13:15:00,248.45,249.13,248.34,249.01,17965.0,233.189,233.8272,233.0857,233.7146,17965.0
2021-03-04 13:20:00,248.96,248.96,248.07,248.38,17724.0,233.6677,233.6677,232.8323,233.1233,17724.0
2021-03-04 13:25:00,248.2,248.78,248.01,248.78,12312.0,232.9543,233.4987,232.776,233.4987,12312.0
2021-03-04 13:30:00,248.76,248.83,247.82,248.0,14105.0,233.4799,233.5456,232.5977,232.7666,14105.0
2021-03-04 13:35:00,248.0,248.64,248.0,248.36,27188.0,232.7666,233.3673,232.7666,233.1045,27188.0
2021-03-04 13:40:00,248.28,248.4,247.37,247.54,14969.0,233.0294,233.1421,232.1753,232.3349,14969.0
2021-03-04 13:45:00,247.41,247.58,246.57,246.57,14821.0,232.2129,232.3724,231.4245,231.4245,14821.0
2021-03-04 13:50:00,246.68,246.68,245.21,245.5,24686.0,231.5277,231.5277,230.148,230.4202,24686.0
2021-03-04 13:55:00,245.41,245.76,245.17,245.23,16083.0,230.3357,230.6642,230.1105,230.1668,16083.0
2021-03-04 14:00:00,245.36,246.01,245.23,245.4,30445.0,230.2888,230.8989,230.1668,230.3263,30445.0
2021-03-04 14:05:00,245.46,246.66,245.19,246.35,32690.0,230.3826,231.5089,230.1292,231.218,32690.0
2021-03-04 14:10:00,246.43,246.85,246.19,246.61,16024.0,231.2931,231.6873,231.0678,231.462,16024.0
2021-03-04 14:15:00,246.52,246.74,245.77,246.36,18126.0,231.3775,231.584,230.6736,231.2274,18126.0
2021-03-04 14:20:00,246.51,247.28,246.51,247.28,16299.0,231.3682,232.0909,231.3682,232.0909,16299.0
2021-03-04 14:25:00,247.28,247.77,247.28,247.6,10836.0,232.0909,232.5508,232.0909,232.3912,10836.0
2021-03-04 14:30:00,247.45,247.6,246.91,247.28,16497.0,232.2504,232.3912,231.7436,232.0909,16497.0
2021-03-04 14:35:00,247.43,247.54,246.98,247.3,13391.0,232.2316,232.3349,231.8093,232.1096,13391.0
2021-03-04 14:40:00,247.37,248.24,247.37,248.23,13470.0,232.1753,232.9919,232.1753,232.9825,13470.0
2021-03-04 14:45:00,248.18,249.17,248.11,248.94,15045.0,232.9356,233.8648,232.8699,233.6489,15045.0
2021-03-04 14:50:00,249.01,249.06,248.19,248.76,20365.0,233.7146,233.7615,232.945,233.4799,20365.0
2021-03-04 14:55:00,248.81,249.13,248.76,248.97,14696.0,233.5269,233.8272,233.4799,233.677,14696.0
2021-03-04 15:00:00,248.99,249.07,247.93,248.1,17749.0,233.6958,233.7709,232.7009,232.8605,17749.0
2021-03-04 15:05:00,248.13,248.39,247.9,248.03,27368.0,232.8886,233.1327,232.6728,232.7948,27368.0
2021-03-04 15:10:00,248.0,248.01,247.28,247.56,34889.0,232.7666,232.776,232.0909,232.3537,34889.0
2021-03-04 15:15:00,247.46,247.86,247.22,247.53,33843.0,232.2598,232.6352,232.0345,232.3255,33843.0
2021-03-04 15:20:00,247.54,247.66,247.32,247.46,25438.0,232.3349,232.4475,232.1284,232.2598,25438.0
2021-03-04 15:25:00,247.55,248.29,247.29,248.11,19716.0,232.3443,233.0388,232.1002,232.8699,19716.0
2021-03-04 15:30:00,248.14,248.42,247.83,248.09,20145.0,232.898,233.1608,232.6071,232.8511,20145.0
2021-03-04 15:35:00,248.09,248.28,247.33,247.56,27747.0,232.8511,233.0294,232.1378,232.3537,27747.0
2021-03-04 15:40:00,247.53,248.11,247.33,247.76,31558.0,232.3255,232.8699,232.1378,232.5414,31558.0
2021-03-04 15:45:00,247.83,248.23,247.55,247.72,33893.0,232.6071,232.9825,232.3443,232.5038,33893.0
2021-03-04 15:50:00,247.76,248.33,247.31,247.38,47490.0,232.5414,233.0764,232.119,232.1847,47490.0
2021-03-04 15:55:00,247.28,247.85,246.93,247.0,227356.0,232.0909,232.6258,231.7624,231.8281,227356.0
2021-03-05 09:30:00,249.24,250.68,249.05,249.43,50807.0,233.9305,235.282,233.7521,234.1088,50807.0
2021-03-05 09:35:00,249.76,250.0,248.28,248.3,40740.0,234.4185,234.6438,233.0294,233.0482,40740.0
2021-03-05 09:40:00,248.63,248.68,247.96,248.05,26230.0,233.3579,233.4049,232.7291,232.8136,26230.0
2021-03-05 09:45:00,248.17,248.37,247.61,247.61,38491.0,232.9262,233.1139,232.4006,232.4006,38491.0
2021-03-05 09:50:00,247.5,247.66,246.69,246.98,18982.0,232.2973,232.4475,231.5371,231.8093,18982.0
2021-03-05 09:55:00,247.0,247.6,246.93,247.55,14043.0,231.8281,232.3912,231.7624,232.3443,14043.0
2021-03-05 10:00:00,247.41,247.85,247.08,247.54,21724.0,232.2129,232.6258,231.9031,232.3349,21724.0
2021-03-05 10:05:00,247.71,248.67,247.51,248.0,23081.0,232.4944,233.3955,232.3067,232.7666,23081.0
2021-03-05 10:10:00,248.08,248.5,247.39,247.64,34870.0,232.8417,233.2359,232.1941,232.4287,34870.0
2021-03-05 10:15:00,247.64,248.02,247.03,247.75,11463.0,232.4287,232.7854,231.8562,232.532,11463.0
2021-03-05 10:20:00,247.86,248.19,247.46,247.78,13671.0,232.6352,232.945,232.2598,232.5601,13671.0
2021-03-05 10:25:00,247.86,248.34,247.01,247.04,19666.0,232.6352,233.0857,231.8374,231.8656,19666.0
2021-03-05 10:30:00,247.05,247.32,246.61,246.91,12698.0,231.875,232.1284,231.462,231.7436,12698.0
2021-03-05 10:35:00,247.14,247.6,246.61,246.81,11356.0,231.9595,232.3912,231.462,231.6497,11356.0
2021-03-05 10:40:00,246.76,247.37,246.58,246.77,13576.0,231.6028,232.1753,231.4339,231.6122,13576.0
2021-03-05 10:45:00,246.46,246.71,246.06,246.51,8953.0,231.3212,231.5559,230.9458,231.3682,8953.0
2021-03-05 10:50:00,246.48,246.81,246.2,246.62,26278.0,231.34,231.6497,231.0772,231.4714,26278.0
2021-03-05 10:55:00,246.58,246.58,245.58,245.73,13203.0,231.4339,231.4339,230.4953,230.6361,13203.0
2021-03-05 11:00:00,245.66,246.08,245.49,245.95,5751.0,230.5704,230.9646,230.4108,230.8425,5751.0
2021-03-05 11:05:00,246.06,246.06,245.44,245.64,6727.0,230.9458,230.9458,230.3639,230.5516,6727.0
2021-03-05 11:10:00,245.63,245.97,245.6,245.82,19440.0,230.5422,230.8613,230.514,230.7205,19440.0
2021-03-05 11:15:00,245.9,246.09,245.6,245.93,17225.0,230.7956,230.974,230.514,230.8238,17225.0
2021-03-05 11:20:00,245.94,246.19,245.28,245.28,16728.0,230.8332,231.0678,230.2137,230.2137,16728.0
2021-03-05 11:25:00,245.37,245.59,244.87,245.25,47970.0,230.2982,230.5047,229.8289,230.1855,47970.0
2021-03-05 11:30:00,245.31,245.82,245.29,245.29,17202.0,230.2419,230.7205,230.2231,230.2231,17202.0
2021-03-05 11:35:00,245.4,245.73,245.07,245.07,7419.0,230.3263,230.6361,230.0166,230.0166,7419.0
2021-03-05 11:40:00,244.92,245.27,244.63,244.82,26783.0,229.8758,230.2043,229.6036,229.782,26783.0
2021-03-05 11:45:00,244.78,245.22,244.48,244.7,26724.0,229.7444,230.1574,229.4628,229.6693,26724.0
2021-03-05 11:50:00,244.57,245.16,244.44,244.71,22926.0,229.5473,230.1011,229.4253,229.6787,22926.0
2021-03-05 11:55:00,244.68,245.64,244.68,245.34,29932.0,229.6506,230.5516,229.6506,230.27,29932.0
2021-03-05 12:00:00,245.33,245.5,245.19,245.28,46175.0,230.2606,230.4202,230.1292,230.2137,46175.0
2021-03-05 12:05:00,245.28,245.36,245.02,245.02,31176.0,230.2137,230.2888,229.9697,229.9697,31176.0
2021-03-05 12:10:00,245.01,245.66,245.01,245.55,15834.0,229.9603,230.5704,229.9603,230.4671,15834.0
2021-03-05 12:15:00,245.47,245.85,245.46,245.72,20862.0,230.392,230.7487,230.3826,230.6267,20862.0
2021-03-05 12:20:00,245.69,246.37,245.48,246.01,47030.0,230.5985,231.2368,230.4014,230.8989,47030.0
2021-03-05 12:25:00,246.06,246.6,245.92,246.37,29669.0,230.9458,231.4526,230.8144,231.2368,29669.0
2021-03-05 12:30:00,246.29,246.77,246.27,246.61,14072.0,231.1617,231.6122,231.1429,231.462,14072.0
2021-03-05 12:35:00,246.54,247.03,246.42,246.74,21580.0,231.3963,231.8562,231.2837,231.584,21580.0
2021-03-05 12:40:00,246.85,247.08,246.71,247.07,15044.0,231.6873,231.9031,231.5559,231.8938,15044.0
2021-03-05 12:45:00,247.01,247.45,247.01,247.27,22183.0,231.8374,232.2504,231.8374,232.0815,22183.0
2021-03-05 12:50:00,247.34,247.58,247.18,247.18,14478.0,232.1472,232.3724,231.997,231.997,14478.0
2021-03-05 12:55:00,247.32,247.48,246.88,247.16,33387.0,232.1284,232.2786,231.7154,231.9782,33387.0
2021-03-05 13:00:00,247.16,247.28,246.63,246.71,45361.0,231.9782,232.0909,231.4808,231.5559,45361.0
2021-03-05 13:05:00,246.84,247.6,246.82,247.33,33323.0,231.6779,232.3912,231.6591,232.1378,33323.0
2021-03-05 13:10:00,247.35,247.48,247.08,247.33,12502.0,232.1566,232.2786,231.9031,232.1378,12502.0
2021-03-05 13:15:00,247.33,247.93,247.2,247.86,10104.0,232.1378,232.7009,232.0158,232.6352,10104.0
2021-03-05 13:20:00,247.93,248.32,247.79,248.24,12268.0,232.7009,233.067,232.5695,232.9919,12268.0
2021-03-05 13:25:00,248.24,248.39,247.98,248.2,8962.0,232.9919,233.1327,232.7479,232.9543,8962.0
2021-03-05 13:30:00,248.2,248.33,247.89,248.16,11857.0,232.9543,233.0764,232.6634,232.9168,11857.0
2021-03-05 13:35:00,248.11,248.23,247.96,248.0,19878.0,232.8699,232.9825,232.7291,232.7666,19878.0
2021-03-05 13:40:00,248.04,248.24,247.82,247.82,21485.0,232.8042,232.9919,232.5977,232.5977,21485.0
2021-03-05 13:45:00,247.87,248.08,247.53,247.77,23778.0,232.6446,232.8417,232.3255,232.5508,23778.0
2021-03-05 13:50:00,247.78,247.92,247.41,247.46,21303.0,232.5601,232.6915,232.2129,232.2598,21303.0
2021-03-05 13:55:00,247.44,247.74,247.4,247.6,33716.0,232.241,232.5226,232.2035,232.3912,33716.0
2021-03-05 14:00:00,247.61,247.7,247.15,247.48,37708.0,232.4006,232.4851,231.9688,232.2786,37708.0
2021-03-05 14:05:00,247.4,247.46,247.23,247.25,16756.0,232.2035,232.2598,232.0439,232.0627,16756.0
2021-03-05 14:10:00,247.24,247.4,247.16,247.27,20253.0,232.0533,232.2035,231.9782,232.0815,20253.0
2021-03-05 14:15:00,247.27,247.63,247.26,247.33,22240.0,232.0815,232.4194,232.0721,232.1378,22240.0
2021-03-05 14:20:00,247.57,247.87,247.28,247.84,9059.0,232.363,232.6446,232.0909,232.6165,9059.0
2021-03-05 14:25:00,247.84,248.18,247.76,248.08,23567.0,232.6165,232.9356,232.5414,232.8417,23567.0
2021-03-05 14:30:00,248.13,248.67,248.06,248.61,12764.0,232.8886,233.3955,232.8229,233.3392,12764.0
2021-03-05 14:35:00,248.61,248.71,248.17,248.21,26028.0,233.3392,233.433,232.9262,232.9637,26028.0
2021-03-05 14:40:00,248.21,248.25,247.7,247.91,29253.0,232.9637,233.0013,232.4851,232.6822,29253.0
2021-03-05 14:45:00,247.99,248.25,247.87,248.18,21547.0,232.7572,233.0013,232.6446,232.9356,21547.0
2021-03-05 14:50:00,248.18,248.21,247.88,248.2,22566.0,232.9356,232.9637,232.654,232.9543,22566.0
2021-03-05 14:55:00,248.22,248.37,248.08,248.22,21677.0,232.9731,233.1139,232.8417,232.9731,21677.0
2021-03-05 15:00:00,248.22,248.67,248.22,248.67,53946.0,232.9731,233.3955,232.9731,233.3955,53946.0
2021-03-05 15:05:00,248.77,248.91,248.26,248.46,29421.0,233.4893,233.6207,233.0107,233.1984,29421.0
2021-03-05 15:10:00,248.5,248.71,248.42,248.71,9223.0,233.2359,233.433,233.1608,233.433,9223.0
2021-03-05 15:15:00,248.69,249.09,248.5,248.8,29830.0,233.4142,233.7897,233.2359,233.5175,29830.0
2021-03-05 15:20:00,248.77,249.1,248.66,249.02,12181.0,233.4893,233.7991,233.3861,233.724,12181.0
2021-03-05 15:25:00,249.02,249.43,248.86,249.17,19043.0,233.724,234.1088,233.5738,233.8648,19043.0
2021-03-05 15:30:00,249.2,249.54,249.02,249.34,25980.0,233.8929,234.212,233.724,234.0243,25980.0
2021-03-05 15:35:00,249.42,249.73,249.16,249.6,26431.0,234.0994,234.3904,233.8554,234.2683,26431.0
2021-03-05 15:40:00,249.63,249.88,249.48,249.78,34649.0,234.2965,234.5311,234.1557,234.4373,34649.0
2021-03-05 15:45:00,249.81,250.01,249.28,250.01,46333.0,234.4654,234.6532,233.968,234.6532,46333.0
2021-03-05 15:50:00,250.1,250.32,249.64,249.64,44618.0,234.7376,234.9441,234.3059,234.3059,44618.0
2021-03-05 15:55:00,249.67,250.13,249.14,249.45,174676.0,234.334,234.7658,233.8366,234.1276,174676.0
2021-03-08 09:30:00,254.6,254.99,251.83,251.96,102508.0,238.9612,239.3273,236.3614,236.4834,102508.0
2021-03-08 09:35:00,251.93,252.5,250.81,252.21,36842.0,236.4552,236.9902,235.404,236.718,36842.0
2021-03-08 09:40:00,252.31,252.72,251.86,252.12,15295.0,236.8119,237.1967,236.3895,236.6336,15295.0
2021-03-08 09:45:00,252.24,253.34,252.2,252.81,19636.0,236.7462,237.7786,236.7086,237.2812,19636.0
2021-03-08 09:50:00,252.89,253.18,252.13,253.0,31177.0,237.3563,237.6284,236.6429,237.4595,31177.0
2021-03-08 09:55:00,253.1,253.4,251.76,252.56,30705.0,237.5534,237.8349,236.2957,237.0465,30705.0
2021-03-08 10:00:00,252.59,253.13,252.41,253.13,31802.0,237.0747,237.5815,236.9057,237.5815,31802.0
2021-03-08 10:05:00,252.95,254.77,252.81,254.46,20980.0,237.4126,239.1208,237.2812,238.8298,20980.0
2021-03-08 10:10:00,254.34,254.47,253.83,254.01,26375.0,238.7172,238.8392,238.2385,238.4075,26375.0
2021-03-08 10:15:00,254.09,254.58,253.96,254.55,20024.0,238.4826,238.9425,238.3605,238.9143,20024.0
2021-03-08 10:20:00,254.52,254.66,254.01,254.04,27477.0,238.8861,239.0175,238.4075,238.4356,27477.0
2021-03-08 10:25:00,254.13,255.43,254.02,255.33,21171.0,238.5201,239.7402,238.4169,239.6464,21171.0
2021-03-08 10:30:00,255.39,255.49,254.81,254.92,13997.0,239.7027,239.7966,239.1583,239.2616,13997.0
2021-03-08 10:35:00,254.94,255.0,254.1,254.41,17505.0,239.2803,239.3367,238.4919,238.7829,17505.0
2021-03-08 10:40:00,254.44,254.88,254.4,254.67,14743.0,238.8111,239.224,238.7735,239.0269,14743.0
2021-03-08 10:45:00,254.73,255.0,254.52,254.56,11784.0,239.0832,239.3367,238.8861,238.9237,11784.0
2021-03-08 10:50:00,254.92,254.94,254.61,254.88,12472.0,239.2616,239.2803,238.9706,239.224,12472.0
2021-03-08 10:55:00,254.84,255.4,254.74,255.0,19842.0,239.1865,239.7121,239.0926,239.3367,19842.0
2021-03-08 11:00:00,254.96,255.54,254.9,255.22,63788.0,239.2991,239.8435,239.2428,239.5431,63788.0
2021-03-08 11:05:00,255.22,255.79,255.14,255.74,11564.0,239.5431,240.0781,239.4681,240.0312,11564.0
2021-03-08 11:10:00,255.78,255.78,254.85,254.99,25790.0,240.0687,240.0687,239.1959,239.3273,25790.0
2021-03-08 11:15:00,254.99,255.21,254.8,255.14,15062.0,239.3273,239.5338,239.1489,239.4681,15062.0
2021-03-08 11:20:00,255.41,255.48,255.0,255.13,31866.0,239.7215,239.7872,239.3367,239.4587,31866.0
2021-03-08 11:25:00,255.14,255.3,254.78,254.84,16095.0,239.4681,239.6182,239.1302,239.1865,16095.0
2021-03-08 11:30:00,254.93,254.93,254.11,254.24,46725.0,239.271,239.271,238.5013,238.6233,46725.0
2021-03-08 11:35:00,254.23,254.51,254.05,254.42,18486.0,238.614,238.8768,238.445,238.7923,18486.0
2021-03-08 11:40:00,254.46,254.46,253.76,253.77,11775.0,238.8298,238.8298,238.1728,238.1822,11775.0
2021-03-08 11:45:00,253.88,254.12,253.73,253.98,11802.0,238.2855,238.5107,238.1447,238.3793,11802.0
2021-03-08 11:50:00,253.97,254.01,253.5,253.62,55244.0,238.3699,238.4075,237.9288,238.0414,55244.0
2021-03-08 11:55:00,253.61,253.92,253.21,253.21,12788.0,238.032,238.323,237.6566,237.6566,12788.0
2021-03-08 12:00:00,253.3,253.66,252.92,252.94,23721.0,237.7411,238.079,237.3844,237.4032,23721.0
2021-03-08 12:05:00,252.87,253.11,252.84,253.0,9139.0,237.3375,237.5627,237.3093,237.4595,9139.0
2021-03-08 12:10:00,252.99,253.01,252.78,252.87,10742.0,237.4501,237.4689,237.253,237.3375,10742.0
2021-03-08 12:15:00,252.85,253.11,252.53,252.65,14351.0,237.3187,237.5627,237.0184,237.131,14351.0
2021-03-08 12:20:00,252.65,253.12,252.65,253.04,10603.0,237.131,237.5721,237.131,237.497,10603.0
2021-03-08 12:25:00,253.11,253.43,253.02,253.42,7364.0,237.5627,237.8631,237.4783,237.8537,7364.0
2021-03-08 12:30:00,253.48,253.95,253.47,253.81,9745.0,237.91,238.3512,237.9006,238.2197,9745.0
2021-03-08 12:35:00,253.94,254.03,253.58,253.58,12364.0,238.3418,238.4262,238.0039,238.0039,12364.0
2021-03-08 12:40:00,253.63,254.12,253.63,253.72,9662.0,238.0508,238.5107,238.0508,238.1353,9662.0
2021-03-08 12:45:00,253.72,254.02,253.65,253.97,28023.0,238.1353,238.4169,238.0696,238.3699,28023.0
2021-03-08 12:50:00,254.02,254.06,253.82,253.82,8237.0,238.4169,238.4544,238.2291,238.2291,8237.0
2021-03-08 12:55:00,253.81,253.86,253.66,253.71,11364.0,238.2197,238.2667,238.079,238.1259,11364.0
2021-03-08 13:00:00,253.71,254.09,253.7,253.96,24660.0,238.1259,238.4826,238.1165,238.3605,24660.0
2021-03-08 13:05:00,254.02,254.48,253.92,254.14,28855.0,238.4169,238.8486,238.323,238.5295,28855.0
2021-03-08 13:10:00,254.13,254.44,253.89,254.23,15000.0,238.5201,238.8111,238.2948,238.614,15000.0
2021-03-08 13:15:00,254.24,254.54,254.2,254.28,14299.0,238.6233,238.9049,238.5858,238.6609,14299.0
2021-03-08 13:20:00,254.26,254.5,254.18,254.24,11262.0,238.6421,238.8674,238.567,238.6233,11262.0
2021-03-08 13:25:00,254.22,254.45,254.17,254.21,12588.0,238.6046,238.8204,238.5576,238.5952,12588.0
2021-03-08 13:30:00,254.17,254.32,253.94,254.17,9741.0,238.5576,238.6984,238.3418,238.5576,9741.0
2021-03-08 13:35:00,254.16,254.23,253.97,254.1,10996.0,238.5483,238.614,238.3699,238.4919,10996.0
2021-03-08 13:40:00,254.04,254.06,253.71,253.88,9691.0,238.4356,238.4544,238.1259,238.2855,9691.0
2021-03-08 13:45:00,253.84,253.92,253.4,253.61,9581.0,238.2479,238.323,237.8349,238.032,9581.0
2021-03-08 13:50:00,253.54,253.63,252.71,252.99,21156.0,237.9663,238.0508,237.1873,237.4501,21156.0
2021-03-08 13:55:00,252.96,253.0,252.12,252.43,18937.0,237.422,237.4595,236.6336,236.9245,18937.0
2021-03-08 14:00:00,252.54,253.05,252.54,253.01,7169.0,237.0278,237.5064,237.0278,237.4689,7169.0
2021-03-08 14:05:00,252.91,253.56,252.83,253.4,5558.0,237.375,237.9851,237.2999,237.8349,5558.0
2021-03-08 14:10:00,253.37,253.55,253.2,253.31,12411.0,237.8068,237.9757,237.6472,237.7505,12411.0
2021-03-08 14:15:00,253.3,253.45,253.11,253.23,8090.0,237.7411,237.8819,237.5627,237.6754,8090.0
2021-03-08 14:20:00,253.22,253.28,253.0,253.28,5336.0,237.666,237.7223,237.4595,237.7223,5336.0
2021-03-08 14:25:00,253.23,253.54,252.85,252.97,11698.0,237.6754,237.9663,237.3187,237.4313,11698.0
2021-03-08 14:30:00,252.91,253.17,252.89,252.89,11737.0,237.375,237.6191,237.3563,237.3563,11737.0
2021-03-08 14:35:00,252.93,253.16,252.65,252.73,10836.0,237.3938,237.6097,237.131,237.2061,10836.0
2021-03-08 14:40:00,252.75,252.83,252.01,252.01,11615.0,237.2249,237.2999,236.5303,236.5303,11615.0
2021-03-08 14:45:00,252.05,252.21,251.84,251.9,24402.0,236.5679,236.718,236.3708,236.4271,24402.0
2021-03-08 14:50:00,251.9,252.39,251.9,252.39,11234.0,236.4271,236.887,236.4271,236.887,11234.0
2021-03-08 14:55:00,252.33,252.53,252.24,252.52,7361.0,236.8307,237.0184,236.7462,237.009,7361.0
2021-03-08 15:00:00,252.39,252.4,251.66,251.83,19401.0,236.887,236.8964,236.2018,236.3614,19401.0
2021-03-08 15:05:00,251.86,252.05,251.56,251.65,22364.0,236.3895,236.5679,236.108,236.1924,22364.0
2021-03-08 15:10:00,251.67,251.73,251.45,251.56,12306.0,236.2112,236.2675,236.0047,236.108,12306.0
2021-03-08 15:15:00,251.6,251.72,250.91,251.07,14081.0,236.1455,236.2581,235.4979,235.6481,14081.0
2021-03-08 15:20:00,251.06,251.4,251.05,251.3,17305.0,235.6387,235.9578,235.6293,235.8639,17305.0
2021-03-08 15:25:00,251.31,251.42,251.07,251.08,16200.0,235.8733,235.9766,235.6481,235.6574,16200.0
2021-03-08 15:30:00,251.17,251.35,250.99,251.12,39669.0,235.7419,235.9109,235.573,235.695,39669.0
2021-03-08 15:35:00,251.12,251.41,251.05,251.29,26425.0,235.695,235.9672,235.6293,235.8545,26425.0
2021-03-08 15:40:00,251.28,251.33,250.72,250.81,29590.0,235.8452,235.8921,235.3196,235.404,29590.0
2021-03-08 15:45:00,250.86,251.13,250.15,250.33,62476.0,235.451,235.7044,234.7846,234.9535,62476.0
2021-03-08 15:50:00,250.43,250.71,250.29,250.41,44963.0,235.0474,235.3102,234.916,235.0286,44963.0
2021-03-08 15:55:00,250.3,250.37,249.23,249.58,101906.0,234.9254,234.9911,233.9211,234.2496,101906.0
2021-03-09 09:30:00,252.52,253.2,251.64,253.02,132198.0,237.009,237.6472,236.183,237.4783,132198.0
2021-03-09 09:35:00,253.02,254.3,252.78,253.59,45233.0,237.4783,238.6797,237.253,238.0133,45233.0
2021-03-09 09:40:00,253.5,253.74,253.06,253.44,31195.0,237.9288,238.154,237.5158,237.8725,31195.0
2021-03-09 09:45:00,253.49,253.86,253.27,253.27,40768.0,237.9194,238.2667,237.7129,237.7129,40768.0
2021-03-09 09:50:00,253.28,253.82,253.12,253.5,46174.0,237.7223,238.2291,237.5721,237.9288,46174.0
2021-03-09 09:55:00,253.42,254.08,253.36,253.65,21669.0,237.8537,238.4732,237.7974,238.0696,21669.0
2021-03-09 10:00:00,253.72,255.32,253.55,254.84,128313.0,238.1353,239.637,237.9757,239.1865,128313.0
2021-03-09 10:05:00,255.0,255.23,254.7,254.99,49982.0,239.3367,239.5525,239.0551,239.3273,49982.0
2021-03-09 10:10:00,254.94,255.01,254.12,254.51,42159.0,239.2803,239.346,238.5107,238.8768,42159.0
2021-03-09 10:15:00,254.51,255.09,254.47,255.03,32440.0,238.8768,239.4211,238.8392,239.3648,32440.0
2021-03-09 10:20:00,255.01,255.21,254.88,255.11,33177.0,239.346,239.5338,239.224,239.4399,33177.0
2021-03-09 10:25:00,255.14,255.38,254.96,255.25,81175.0,239.4681,239.6933,239.2991,239.5713,81175.0
2021-03-09 10:30:00,255.25,256.24,255.17,256.24,60935.0,239.5713,240.5005,239.4962,240.5005,60935.0
2021-03-09 10:35:00,256.2,256.25,255.65,255.88,18570.0,240.4629,240.5099,239.9467,240.1626,18570.0
2021-03-09 10:40:00,255.87,256.22,255.76,256.22,21131.0,240.1532,240.4817,240.05,240.4817,21131.0
2021-03-09 10:45:00,256.15,256.8,256.07,256.22,13126.0,240.416,241.0261,240.3409,240.4817,13126.0
2021-03-09 10:50:00,256.31,256.41,256.18,256.18,13343.0,240.5662,240.66,240.4442,240.4442,13343.0
2021-03-09 10:55:00,256.26,256.26,255.87,256.05,14582.0,240.5193,240.5193,240.1532,240.3222,14582.0
2021-03-09 11:00:00,256.06,256.27,255.72,255.86,16154.0,240.3315,240.5286,240.0124,240.1438,16154.0
2021-03-09 11:05:00,255.86,256.15,255.86,256.03,19837.0,240.1438,240.416,240.1438,240.3034,19837.0
2021-03-09 11:10:00,256.16,256.59,256.12,256.37,7891.0,240.4254,240.829,240.3879,240.6225,7891.0
2021-03-09 11:15:00,256.37,256.44,256.12,256.17,6907.0,240.6225,240.6882,240.3879,240.4348,6907.0
2021-03-09 11:20:00,256.15,256.2,255.83,255.94,11931.0,240.416,240.4629,240.1157,240.2189,11931.0
2021-03-09 11:25:00,255.86,255.89,255.46,255.46,6133.0,240.1438,240.172,239.7684,239.7684,6133.0
2021-03-09 11:30:00,255.44,255.67,255.2,255.54,10037.0,239.7496,239.9655,239.5244,239.8435,10037.0
2021-03-09 11:35:00,255.56,255.89,255.42,255.48,8039.0,239.8623,240.172,239.7309,239.7872,8039.0
2021-03-09 11:40:00,255.58,255.64,255.37,255.42,9290.0,239.881,239.9373,239.6839,239.7309,9290.0
2021-03-09 11:45:00,255.49,255.63,255.31,255.52,10242.0,239.7966,239.928,239.6276,239.8247,10242.0
2021-03-09 11:50:00,255.47,255.77,255.46,255.7,6913.0,239.7778,240.0594,239.7684,239.9937,6913.0
2021-03-09 11:55:00,255.76,256.21,255.76,256.1,13856.0,240.05,240.4723,240.05,240.3691,13856.0
2021-03-09 12:00:00,256.17,256.28,255.99,256.03,8089.0,240.4348,240.538,240.2658,240.3034,8089.0
2021-03-09 12:05:00,256.03,256.48,256.0,256.3,7356.0,240.3034,240.7257,240.2752,240.5568,7356.0
2021-03-09 12:10:00,256.3,256.4,256.26,256.36,7656.0,240.5568,240.6507,240.5193,240.6131,7656.0
2021-03-09 12:15:00,256.38,256.47,256.29,256.38,45014.0,240.6319,240.7164,240.5474,240.6319,45014.0
2021-03-09 12:20:00,256.38,256.71,256.31,256.61,8779.0,240.6319,240.9416,240.5662,240.8478,8779.0
2021-03-09 12:25:00,256.66,256.9,256.55,256.83,5359.0,240.8947,241.1199,240.7914,241.0542,5359.0
2021-03-09 12:30:00,256.9,257.17,256.9,257.12,6506.0,241.1199,241.3734,241.1199,241.3264,6506.0
2021-03-09 12:35:00,257.16,257.16,256.87,256.88,11247.0,241.364,241.364,241.0918,241.1012,11247.0
2021-03-09 12:40:00,256.92,257.04,256.88,256.88,12827.0,241.1387,241.2513,241.1012,241.1012,12827.0
2021-03-09 12:45:00,256.96,257.02,256.81,256.9,8170.0,241.1763,241.2326,241.0355,241.1199,8170.0
2021-03-09 12:50:00,256.9,256.94,256.62,256.69,6649.0,241.1199,241.1575,240.8571,240.9228,6649.0
2021-03-09 12:55:00,256.7,256.84,256.67,256.73,13022.0,240.9322,241.0636,240.9041,240.9604,13022.0
2021-03-09 13:00:00,256.8,257.46,256.76,257.44,11602.0,241.0261,241.6455,240.9885,241.6268,11602.0
2021-03-09 13:05:00,257.41,257.41,256.96,257.24,23433.0,241.5986,241.5986,241.1763,241.4391,23433.0
2021-03-09 13:10:00,257.19,257.36,256.99,257.2,8468.0,241.3921,241.5517,241.2044,241.4015,8468.0
2021-03-09 13:15:00,257.15,257.25,256.96,256.96,5399.0,241.3546,241.4484,241.1763,241.1763,5399.0
2021-03-09 13:20:00,256.96,257.01,256.72,257.0,7447.0,241.1763,241.2232,240.951,241.2138,7447.0
2021-03-09 13:25:00,257.0,257.04,256.89,257.02,8877.0,241.2138,241.2513,241.1106,241.2326,8877.0
2021-03-09 13:30:00,257.01,257.05,256.89,257.0,20265.0,241.2232,241.2607,241.1106,241.2138,20265.0
2021-03-09 13:35:00,256.99,257.23,256.92,257.0,19987.0,241.2044,241.4297,241.1387,241.2138,19987.0
2021-03-09 13:40:00,256.98,257.02,256.87,256.87,6992.0,241.195,241.2326,241.0918,241.0918,6992.0
2021-03-09 13:45:00,256.83,256.83,256.72,256.81,4593.0,241.0542,241.0542,240.951,241.0355,4593.0
2021-03-09 13:50:00,256.81,257.05,256.75,256.99,7403.0,241.0355,241.2607,240.9792,241.2044,7403.0
2021-03-09 13:55:00,256.98,257.12,256.88,256.9,10114.0,241.195,241.3264,241.1012,241.1199,10114.0
2021-03-09 14:00:00,256.99,257.09,256.85,257.04,5963.0,241.2044,241.2983,241.073,241.2513,5963.0
2021-03-09 14:05:00,257.06,257.1,256.87,256.9,8259.0,241.2701,241.3077,241.0918,241.1199,8259.0
2021-03-09 14:10:00,256.86,257.03,256.84,256.93,9346.0,241.0824,241.242,241.0636,241.1481,9346.0
2021-03-09 14:15:00,256.95,256.95,256.76,256.82,6493.0,241.1669,241.1669,240.9885,241.0449,6493.0
2021-03-09 14:20:00,256.81,256.86,256.63,256.63,9440.0,241.0355,241.0824,240.8665,240.8665,9440.0
2021-03-09 14:25:00,256.65,256.75,256.51,256.66,5638.0,240.8853,240.9792,240.7539,240.8947,5638.0
2021-03-09 14:30:00,256.75,256.79,256.62,256.69,11863.0,240.9792,241.0167,240.8571,240.9228,11863.0
2021-03-09 14:35:00,256.73,256.78,256.69,256.76,16577.0,240.9604,241.0073,240.9228,240.9885,16577.0
2021-03-09 14:40:00,256.78,256.94,256.73,256.84,5269.0,241.0073,241.1575,240.9604,241.0636,5269.0
2021-03-09 14:45:00,256.8,256.82,256.59,256.61,7263.0,241.0261,241.0449,240.829,240.8478,7263.0
2021-03-09 14:50:00,256.66,256.66,256.39,256.49,8814.0,240.8947,240.8947,240.6413,240.7351,8814.0
2021-03-09 14:55:00,256.39,256.48,256.17,256.23,7978.0,240.6413,240.7257,240.4348,240.4911,7978.0
2021-03-09 15:00:00,256.24,256.24,255.81,255.97,11328.0,240.5005,240.5005,240.0969,240.2471,11328.0
2021-03-09 15:05:00,255.99,256.07,255.88,255.93,13049.0,240.2658,240.3409,240.1626,240.2095,13049.0
2021-03-09 15:10:00,255.95,256.06,255.91,255.95,12723.0,240.2283,240.3315,240.1908,240.2283,12723.0
2021-03-09 15:15:00,255.98,256.35,255.93,256.16,20900.0,240.2565,240.6037,240.2095,240.4254,20900.0
2021-03-09 15:20:00,256.18,256.18,255.96,256.04,10529.0,240.4442,240.4442,240.2377,240.3128,10529.0
2021-03-09 15:25:00,256.14,256.21,256.01,256.07,9714.0,240.4066,240.4723,240.2846,240.3409,9714.0
2021-03-09 15:30:00,256.04,256.07,255.85,255.99,12863.0,240.3128,240.3409,240.1344,240.2658,12863.0
2021-03-09 15:35:00,256.02,256.06,255.55,255.85,22393.0,240.294,240.3315,239.8529,240.1344,22393.0
2021-03-09 15:40:00,255.89,255.92,255.48,255.52,14574.0,240.172,240.2001,239.7872,239.8247,14574.0
2021-03-09 15:45:00,255.42,255.64,255.35,255.52,15107.0,239.7309,239.9373,239.6652,239.8247,15107.0
2021-03-09 15:50:00,255.39,255.47,254.76,255.43,29222.0,239.7027,239.7778,239.1114,239.7402,29222.0
2021-03-09 15:55:00,255.45,255.45,254.26,254.37,86524.0,239.759,239.759,238.6421,238.7454,86524.0
2021-03-10 09:30:00,256.29,257.94,255.6,257.06,105302.0,240.5474,242.0961,239.8998,241.2701,105302.0
2021-03-10 09:35:00,257.06,257.2,256.06,256.67,20194.0,241.2701,241.4015,240.3315,240.9041,20194.0
2021-03-10 09:40:00,256.64,256.89,256.01,256.23,12221.0,240.8759,241.1106,240.2846,240.4911,12221.0
2021-03-10 09:45:00,256.29,256.72,256.15,256.46,8600.0,240.5474,240.951,240.416,240.707,8600.0
2021-03-10 09:50:00,256.69,257.12,256.55,256.94,18384.0,240.9228,241.3264,240.7914,241.1575,18384.0
2021-03-10 09:55:00,256.94,257.45,256.87,257.0,10222.0,241.1575,241.6362,241.0918,241.2138,10222.0
2021-03-10 10:00:00,256.98,257.09,256.55,256.6,23014.0,241.195,241.2983,240.7914,240.8384,23014.0
2021-03-10 10:05:00,256.57,257.21,256.4,257.09,12242.0,240.8102,241.4109,240.6507,241.2983,12242.0
2021-03-10 10:10:00,257.19,257.19,255.86,255.86,12847.0,241.3921,241.3921,240.1438,240.1438,12847.0
2021-03-10 10:15:00,255.94,256.14,255.82,256.14,9063.0,240.2189,240.4066,240.1063,240.4066,9063.0
2021-03-10 10:20:00,256.2,256.2,255.59,255.77,9624.0,240.4629,240.4629,239.8904,240.0594,9624.0
2021-03-10 10:25:00,255.77,255.77,254.86,254.96,9267.0,240.0594,240.0594,239.2053,239.2991,9267.0
2021-03-10 10:30:00,255.0,255.08,254.61,254.98,15320.0,239.3367,239.4117,238.9706,239.3179,15320.0
2021-03-10 10:35:00,255.02,255.43,254.83,254.99,13916.0,239.3554,239.7402,239.1771,239.3273,13916.0
2021-03-10 10:40:00,254.92,255.52,254.92,255.48,10270.0,239.2616,239.8247,239.2616,239.7872,10270.0
2021-03-10 10:45:00,255.5,255.83,255.44,255.64,11782.0,239.8059,240.1157,239.7496,239.9373,11782.0
2021-03-10 10:50:00,255.52,255.61,254.96,255.09,8352.0,239.8247,239.9092,239.2991,239.4211,8352.0
2021-03-10 10:55:00,255.14,255.63,255.02,255.58,9701.0,239.4681,239.928,239.3554,239.881,9701.0
2021-03-10 11:00:00,255.68,256.16,255.57,256.13,12634.0,239.9749,240.4254,239.8716,240.3972,12634.0
2021-03-10 11:05:00,256.14,256.14,255.83,256.01,17364.0,240.4066,240.4066,240.1157,240.2846,17364.0
2021-03-10 11:10:00,256.0,256.37,255.93,256.27,10888.0,240.2752,240.6225,240.2095,240.5286,10888.0
2021-03-10 11:15:00,256.32,256.34,256.02,256.22,10666.0,240.5756,240.5943,240.294,240.4817,10666.0
2021-03-10 11:20:00,256.19,256.38,255.91,256.16,9603.0,240.4536,240.6319,240.1908,240.4254,9603.0
2021-03-10 11:25:00,256.2,256.46,256.2,256.29,10317.0,240.4629,240.707,240.4629,240.5474,10317.0
2021-03-10 11:30:00,256.34,256.41,256.12,256.12,5100.0,240.5943,240.66,240.3879,240.3879,5100.0
2021-03-10 11:35:00,256.17,256.29,256.1,256.14,7248.0,240.4348,240.5474,240.3691,240.4066,7248.0
2021-03-10 11:40:00,256.25,256.25,255.69,255.78,8337.0,240.5099,240.5099,239.9843,240.0687,8337.0
2021-03-10 11:45:00,255.77,256.19,255.77,256.11,8875.0,240.0594,240.4536,240.0594,240.3785,8875.0
2021-03-10 11:50:00,256.12,256.31,256.12,256.15,11514.0,240.3879,240.5662,240.3879,240.416,11514.0
2021-03-10 11:55:00,256.14,256.29,255.96,256.04,13613.0,240.4066,240.5474,240.2377,240.3128,13613.0
2021-03-10 12:00:00,255.92,255.96,255.73,255.95,6342.0,240.2001,240.2377,240.0218,240.2283,6342.0
2021-03-10 12:05:00,255.93,256.21,255.91,256.21,6250.0,240.2095,240.4723,240.1908,240.4723,6250.0
2021-03-10 12:10:00,256.23,256.23,256.1,256.15,4434.0,240.4911,240.4911,240.3691,240.416,4434.0
2021-03-10 12:15:00,256.18,256.18,255.91,255.93,6038.0,240.4442,240.4442,240.1908,240.2095,6038.0
2021-03-10 12:20:00,255.96,255.97,255.72,255.91,8193.0,240.2377,240.2471,240.0124,240.1908,8193.0
2021-03-10 12:25:00,255.86,255.87,255.42,255.55,5409.0,240.1438,240.1532,239.7309,239.8529,5409.0
2021-03-10 12:30:00,255.7,255.81,255.39,255.67,5821.0,239.9937,240.0969,239.7027,239.9655,5821.0
2021-03-10 12:35:00,255.62,255.79,255.59,255.75,6025.0,239.9186,240.0781,239.8904,240.0406,6025.0
2021-03-10 12:40:00,255.75,256.07,255.75,255.92,8082.0,240.0406,240.3409,240.0406,240.2001,8082.0
2021-03-10 12:45:00,255.92,256.28,255.92,256.25,5653.0,240.2001,240.538,240.2001,240.5099,5653.0
2021-03-10 12:50:00,256.22,256.27,256.03,256.22,9108.0,240.4817,240.5286,240.3034,240.4817,9108.0
2021-03-10 12:55:00,256.22,256.22,256.08,256.15,9448.0,240.4817,240.4817,240.3503,240.416,9448.0
2021-03-10 13:00:00,256.13,256.3,255.62,256.12,7795.0,240.3972,240.5568,239.9186,240.3879,7795.0
2021-03-10 13:05:00,256.08,256.38,255.93,256.36,13575.0,240.3503,240.6319,240.2095,240.6131,13575.0
2021-03-10 13:10:00,256.32,256.65,256.24,256.55,6716.0,240.5756,240.8853,240.5005,240.7914,6716.0
2021-03-10 13:15:00,256.63,256.65,256.08,256.25,9399.0,240.8665,240.8853,240.3503,240.5099,9399.0
2021-03-10 13:20:00,256.28,256.41,256.2,256.33,4012.0,240.538,240.66,240.4629,240.585,4012.0
2021-03-10 13:25:00,256.28,256.5,256.28,256.48,7025.0,240.538,240.7445,240.538,240.7257,7025.0
2021-03-10 13:30:00,256.5,256.68,256.12,256.21,8842.0,240.7445,240.9135,240.3879,240.4723,8842.0
2021-03-10 13:35:00,256.3,256.46,255.91,256.08,7042.0,240.5568,240.707,240.1908,240.3503,7042.0
2021-03-10 13:40:00,256.15,256.38,256.0,256.38,6935.0,240.416,240.6319,240.2752,240.6319,6935.0
2021-03-10 13:45:00,256.23,256.27,256.0,256.09,10690.0,240.4911,240.5286,240.2752,240.3597,10690.0
2021-03-10 13:50:00,256.22,256.35,255.99,256.1,6821.0,240.4817,240.6037,240.2658,240.3691,6821.0
2021-03-10 13:55:00,256.09,256.23,256.0,256.22,10666.0,240.3597,240.4911,240.2752,240.4817,10666.0
2021-03-10 14:00:00,256.15,256.34,255.98,256.34,6803.0,240.416,240.5943,240.2565,240.5943,6803.0
2021-03-10 14:05:00,256.27,256.55,256.19,256.5,8501.0,240.5286,240.7914,240.4536,240.7445,8501.0
2021-03-10 14:10:00,256.53,256.94,256.48,256.94,6151.0,240.7727,241.1575,240.7257,241.1575,6151.0
2021-03-10 14:15:00,256.86,257.05,256.79,257.05,10425.0,241.0824,241.2607,241.0167,241.2607,10425.0
2021-03-10 14:20:00,257.01,257.02,256.64,256.87,8854.0,241.2232,241.2326,240.8759,241.0918,8854.0
2021-03-10 14:25:00,256.83,257.37,256.77,257.26,15189.0,241.0542,241.5611,240.9979,241.4578,15189.0
2021-03-10 14:30:00,257.2,257.64,257.19,257.5,8408.0,241.4015,241.8145,241.3921,241.6831,8408.0
2021-03-10 14:35:00,257.5,257.55,257.24,257.44,16455.0,241.6831,241.73,241.4391,241.6268,16455.0
2021-03-10 14:40:00,257.5,257.63,257.43,257.6,11700.0,241.6831,241.8051,241.6174,241.7769,11700.0
2021-03-10 14:45:00,257.63,258.24,257.6,258.12,17079.0,241.8051,242.3776,241.7769,242.265,17079.0
2021-03-10 14:50:00,258.08,258.15,257.36,257.43,12094.0,242.2275,242.2932,241.5517,241.6174,12094.0
2021-03-10 14:55:00,257.47,257.53,257.25,257.45,14291.0,241.6549,241.7112,241.4484,241.6362,14291.0
2021-03-10 15:00:00,257.47,257.6,256.88,256.97,18195.0,241.6549,241.7769,241.1012,241.1856,18195.0
2021-03-10 15:05:00,256.97,257.14,256.63,256.69,14762.0,241.1856,241.3452,240.8665,240.9228,14762.0
2021-03-10 15:10:00,256.68,256.83,256.52,256.7,41763.0,240.9135,241.0542,240.7633,240.9322,41763.0
2021-03-10 15:15:00,256.72,257.18,256.71,257.09,7890.0,240.951,241.3827,240.9416,241.2983,7890.0
2021-03-10 15:20:00,257.09,257.11,256.71,256.72,10145.0,241.2983,241.317,240.9416,240.951,10145.0
2021-03-10 15:25:00,256.72,256.94,256.55,256.88,23449.0,240.951,241.1575,240.7914,241.1012,23449.0
2021-03-10 15:30:00,256.89,256.92,256.36,256.38,29977.0,241.1106,241.1387,240.6131,240.6319,29977.0
2021-03-10 15:35:00,256.33,256.71,256.33,256.59,12671.0,240.585,240.9416,240.585,240.829,12671.0
2021-03-10 15:40:00,256.45,256.68,256.38,256.55,27944.0,240.6976,240.9135,240.6319,240.7914,27944.0
2021-03-10 15:45:00,256.51,257.17,256.51,257.17,18742.0,240.7539,241.3734,240.7539,241.3734,18742.0
2021-03-10 15:50:00,257.06,257.31,256.75,257.06,41724.0,241.2701,241.5048,240.9792,241.2701,41724.0
2021-03-10 15:55:00,257.15,257.29,256.94,257.14,93432.0,241.3546,241.486,241.1575,241.3452,93432.0
2021-03-11 09:30:00,260.0,262.33,260.0,261.24,73836.0,244.0295,246.2164,244.0295,245.1934,73836.0
2021-03-11 09:35:00,261.03,261.47,260.65,261.03,25489.0,244.9963,245.4092,244.6396,244.9963,25489.0
2021-03-11 09:40:00,261.24,261.82,261.12,261.3,26595.0,245.1934,245.7377,245.0807,245.2497,26595.0
2021-03-11 09:45:00,261.22,262.18,261.22,261.79,17119.0,245.1746,246.0756,245.1746,245.7096,17119.0
2021-03-11 09:50:00,261.67,262.3,261.55,262.24,28117.0,245.597,246.1883,245.4843,246.1319,28117.0
2021-03-11 09:55:00,262.34,263.01,261.84,262.82,31851.0,246.2258,246.8546,245.7565,246.6763,31851.0
2021-03-11 10:00:00,262.89,263.38,262.68,263.29,12525.0,246.742,247.2019,246.5449,247.1174,12525.0
2021-03-11 10:05:00,263.22,263.38,263.07,263.22,19053.0,247.0517,247.2019,246.911,247.0517,19053.0
2021-03-11 10:10:00,263.25,263.68,263.23,263.49,18010.0,247.0799,247.4835,247.0611,247.3052,18010.0
2021-03-11 10:15:00,263.53,263.65,262.95,263.41,24066.0,247.3427,247.4553,246.7983,247.2301,24066.0
2021-03-11 10:20:00,263.31,264.15,263.24,264.03,21871.0,247.1362,247.9246,247.0705,247.812,21871.0
2021-03-11 10:25:00,264.04,264.34,264.03,264.34,20351.0,247.8214,248.1029,247.812,248.1029,20351.0
2021-03-11 10:30:00,264.41,264.71,264.17,264.25,24443.0,248.1686,248.4502,247.9434,248.0185,24443.0
2021-03-11 10:35:00,264.28,264.42,263.81,263.81,11672.0,248.0466,248.178,247.6055,247.6055,11672.0
2021-03-11 10:40:00,263.85,263.96,263.68,263.89,11964.0,247.643,247.7463,247.4835,247.6806,11964.0
2021-03-11 10:45:00,263.86,264.14,263.72,263.73,13597.0,247.6524,247.9152,247.521,247.5304,13597.0
2021-03-11 10:50:00,263.68,264.29,263.67,264.23,8580.0,247.4835,248.056,247.4741,247.9997,8580.0
2021-03-11 10:55:00,264.25,264.41,264.19,264.31,11957.0,248.0185,248.1686,247.9622,248.0748,11957.0
2021-03-11 11:00:00,264.36,264.75,264.35,264.55,24910.0,248.1217,248.4878,248.1123,248.3,24910.0
2021-03-11 11:05:00,264.57,264.76,264.5,264.53,9743.0,248.3188,248.4971,248.2531,248.2813,9743.0
2021-03-11 11:10:00,264.49,264.58,264.36,264.58,10535.0,248.2437,248.3282,248.1217,248.3282,10535.0
2021-03-11 11:15:00,264.58,265.41,264.58,265.29,28990.0,248.3282,249.1072,248.3282,248.9946,28990.0
2021-03-11 11:20:00,265.3,265.55,265.21,265.39,12927.0,249.004,249.2386,248.9195,249.0884,12927.0
2021-03-11 11:25:00,265.45,265.55,265.19,265.22,14561.0,249.1448,249.2386,248.9007,248.9289,14561.0
2021-03-11 11:30:00,265.22,265.38,265.0,265.32,14346.0,248.9289,249.0791,248.7224,249.0227,14346.0
2021-03-11 11:35:00,265.32,265.61,265.32,265.5,17283.0,249.0227,249.2949,249.0227,249.1917,17283.0
2021-03-11 11:40:00,265.47,265.66,265.46,265.65,17316.0,249.1635,249.3419,249.1542,249.3325,17316.0
2021-03-11 11:45:00,265.64,265.64,265.13,265.57,15623.0,249.3231,249.3231,248.8444,249.2574,15623.0
2021-03-11 11:50:00,265.52,266.17,265.51,266.09,23033.0,249.2105,249.8205,249.2011,249.7455,23033.0
2021-03-11 11:55:00,266.16,266.27,266.0,266.25,30326.0,249.8112,249.9144,249.661,249.8956,30326.0
2021-03-11 12:00:00,266.3,266.48,266.12,266.48,22984.0,249.9426,250.1115,249.7736,250.1115,22984.0
2021-03-11 12:05:00,266.48,266.72,266.4,266.63,16392.0,250.1115,250.3368,250.0364,250.2523,16392.0
2021-03-11 12:10:00,266.67,267.11,266.6,267.08,22641.0,250.2898,250.7028,250.2241,250.6746,22641.0
2021-03-11 12:15:00,267.07,267.1,266.69,266.93,27732.0,250.6653,250.6934,250.3086,250.5339,27732.0
2021-03-11 12:20:00,266.93,267.01,266.64,266.99,15372.0,250.5339,250.6089,250.2617,250.5902,15372.0
2021-03-11 12:25:00,266.94,267.05,266.54,266.7,16892.0,250.5432,250.6465,250.1678,250.318,16892.0
2021-03-11 12:30:00,266.73,267.16,266.69,266.76,26311.0,250.3461,250.7497,250.3086,250.3743,26311.0
2021-03-11 12:35:00,266.76,266.76,266.49,266.69,12280.0,250.3743,250.3743,250.1209,250.3086,12280.0
2021-03-11 12:40:00,266.73,266.73,266.49,266.58,15281.0,250.3461,250.3461,250.1209,250.2054,15281.0
2021-03-11 12:45:00,266.6,266.71,266.52,266.56,11440.0,250.2241,250.3274,250.149,250.1866,11440.0
2021-03-11 12:50:00,266.54,266.6,266.48,266.52,23778.0,250.1678,250.2241,250.1115,250.149,23778.0
2021-03-11 12:55:00,266.5,266.82,266.49,266.77,17468.0,250.1303,250.4306,250.1209,250.3837,17468.0
2021-03-11 13:00:00,266.82,267.06,266.8,267.06,22039.0,250.4306,250.6559,250.4118,250.6559,22039.0
2021-03-11 13:05:00,267.02,267.25,266.99,267.08,33269.0,250.6183,250.8342,250.5902,250.6746,33269.0
2021-03-11 13:10:00,267.11,267.26,266.98,267.19,17226.0,250.7028,250.8436,250.5808,250.7779,17226.0
2021-03-11 13:15:00,267.21,267.47,267.2,267.37,16581.0,250.7967,251.0407,250.7873,250.9468,16581.0
2021-03-11 13:20:00,267.4,267.45,267.15,267.27,13107.0,250.975,251.0219,250.7403,250.853,13107.0
2021-03-11 13:25:00,267.31,267.31,267.0,267.15,16939.0,250.8905,250.8905,250.5996,250.7403,16939.0
2021-03-11 13:30:00,267.15,267.21,266.93,266.93,17486.0,250.7403,250.7967,250.5339,250.5339,17486.0
2021-03-11 13:35:00,267.04,267.29,267.01,267.12,15256.0,250.6371,250.8717,250.6089,250.7122,15256.0
2021-03-11 13:40:00,267.13,267.25,267.05,267.13,16408.0,250.7216,250.8342,250.6465,250.7216,16408.0
2021-03-11 13:45:00,267.17,267.38,267.17,267.36,9766.0,250.7591,250.9562,250.7591,250.9374,9766.0
2021-03-11 13:50:00,267.4,267.9,267.33,267.85,19830.0,250.975,251.4443,250.9093,251.3973,19830.0
2021-03-11 13:55:00,267.86,267.86,267.52,267.63,19917.0,251.4067,251.4067,251.0876,251.1909,19917.0
2021-03-11 14:00:00,267.76,267.93,267.61,267.85,12007.0,251.3129,251.4724,251.1721,251.3973,12007.0
2021-03-11 14:05:00,267.82,268.02,267.77,267.94,18857.0,251.3692,251.5569,251.3223,251.4818,18857.0
2021-03-11 14:10:00,267.96,267.96,267.5,267.7,15942.0,251.5006,251.5006,251.0688,251.2566,15942.0
2021-03-11 14:15:00,267.66,267.89,267.54,267.75,16369.0,251.219,251.4349,251.1064,251.3035,16369.0
2021-03-11 14:20:00,267.74,267.96,267.72,267.95,12304.0,251.2941,251.5006,251.2753,251.4912,12304.0
2021-03-11 14:25:00,267.91,268.11,267.89,267.97,19558.0,251.4537,251.6414,251.4349,251.51,19558.0
2021-03-11 14:30:00,267.97,268.03,267.75,267.83,22058.0,251.51,251.5663,251.3035,251.3786,22058.0
2021-03-11 14:35:00,267.8,267.81,267.42,267.51,16844.0,251.3504,251.3598,250.9938,251.0782,16844.0
2021-03-11 14:40:00,267.5,267.62,267.42,267.56,15134.0,251.0688,251.1815,250.9938,251.1252,15134.0
2021-03-11 14:45:00,267.59,267.59,267.07,267.07,14402.0,251.1533,251.1533,250.6653,250.6653,14402.0
2021-03-11 14:50:00,267.09,267.28,267.02,267.1,10980.0,250.684,250.8624,250.6183,250.6934,10980.0
2021-03-11 14:55:00,267.06,267.13,266.83,266.83,17238.0,250.6559,250.7216,250.44,250.44,17238.0
2021-03-11 15:00:00,266.82,266.89,266.68,266.73,19119.0,250.4306,250.4963,250.2992,250.3461,19119.0
2021-03-11 15:05:00,266.72,266.78,266.49,266.76,22264.0,250.3368,250.3931,250.1209,250.3743,22264.0
2021-03-11 15:10:00,266.74,266.95,266.73,266.88,18961.0,250.3555,250.5526,250.3461,250.4869,18961.0
2021-03-11 15:15:00,266.88,267.18,266.87,267.18,15609.0,250.4869,250.7685,250.4775,250.7685,15609.0
2021-03-11 15:20:00,267.18,267.19,267.08,267.16,18252.0,250.7685,250.7779,250.6746,250.7497,18252.0
2021-03-11 15:25:00,267.17,267.22,266.89,266.96,26594.0,250.7591,250.806,250.4963,250.562,26594.0
2021-03-11 15:30:00,266.96,266.96,266.59,266.73,28826.0,250.562,250.562,250.2147,250.3461,28826.0
2021-03-11 15:35:00,266.74,266.77,266.49,266.64,33005.0,250.3555,250.3837,250.1209,250.2617,33005.0
2021-03-11 15:40:00,266.67,266.75,266.55,266.67,41131.0,250.2898,250.3649,250.1772,250.2898,41131.0
2021-03-11 15:45:00,266.7,266.88,266.68,266.68,39419.0,250.318,250.4869,250.2992,250.2992,39419.0
2021-03-11 15:50:00,266.69,266.78,266.43,266.59,94259.0,250.3086,250.3931,250.0646,250.2147,94259.0
2021-03-11 15:55:00,266.61,266.72,266.08,266.38,159191.0,250.2335,250.3368,249.7361,250.0176,159191.0
2021-03-12 09:30:00,264.98,266.25,264.0,264.9,104521.0,248.7036,249.8956,247.7838,248.6285,104521.0
2021-03-12 09:35:00,264.88,265.11,263.88,264.44,22972.0,248.6098,248.8256,247.6712,248.1968,22972.0
2021-03-12 09:40:00,264.43,265.01,264.4,264.91,15127.0,248.1874,248.7318,248.1593,248.6379,15127.0
2021-03-12 09:45:00,264.92,265.04,264.4,264.69,39356.0,248.6473,248.7599,248.1593,248.4314,39356.0
2021-03-12 09:50:00,264.73,265.11,264.67,264.92,19502.0,248.469,248.8256,248.4127,248.6473,19502.0
2021-03-12 09:55:00,264.83,265.0,264.51,265.0,16842.0,248.5628,248.7224,248.2625,248.7224,16842.0
2021-03-12 10:00:00,264.89,264.9,264.42,264.75,8759.0,248.6192,248.6285,248.178,248.4878,8759.0
2021-03-12 10:05:00,264.82,265.24,264.8,265.15,24143.0,248.5535,248.9477,248.5347,248.8632,24143.0
2021-03-12 10:10:00,265.12,265.19,264.94,264.95,23740.0,248.835,248.9007,248.6661,248.6755,23740.0
2021-03-12 10:15:00,264.99,265.03,264.29,264.32,10439.0,248.713,248.7506,248.056,248.0842,10439.0
2021-03-12 10:20:00,264.3,264.69,264.23,264.46,10622.0,248.0654,248.4314,247.9997,248.2156,10622.0
2021-03-12 10:25:00,264.5,264.5,263.77,264.11,12434.0,248.2531,248.2531,247.568,247.8871,12434.0
2021-03-12 10:30:00,264.07,264.24,263.92,264.1,8435.0,247.8495,248.0091,247.7087,247.8777,8435.0
2021-03-12 10:35:00,264.12,264.33,263.99,264.31,9857.0,247.8965,248.0936,247.7744,248.0748,9857.0
2021-03-12 10:40:00,264.31,264.63,264.31,264.41,8782.0,248.0748,248.3751,248.0748,248.1686,8782.0
2021-03-12 10:45:00,264.36,264.47,264.18,264.28,8830.0,248.1217,248.225,247.9528,248.0466,8830.0
2021-03-12 10:50:00,264.31,264.34,263.37,263.52,16241.0,248.0748,248.1029,247.1925,247.3333,16241.0
2021-03-12 10:55:00,263.42,263.69,263.3,263.55,36287.0,247.2395,247.4929,247.1268,247.3615,36287.0
2021-03-12 11:00:00,263.56,263.6,262.7,262.78,12594.0,247.3709,247.4084,246.5637,246.6388,12594.0
2021-03-12 11:05:00,262.74,263.1,262.74,262.86,9872.0,246.6012,246.9391,246.6012,246.7139,9872.0
2021-03-12 11:10:00,262.94,263.46,262.94,263.46,11222.0,246.7889,247.277,246.7889,247.277,11222.0
2021-03-12 11:15:00,263.42,263.64,263.35,263.35,10524.0,247.2395,247.4459,247.1738,247.1738,10524.0
2021-03-12 11:20:00,263.46,263.58,263.31,263.33,12763.0,247.277,247.3896,247.1362,247.155,12763.0
2021-03-12 11:25:00,263.29,263.68,263.13,263.68,9627.0,247.1174,247.4835,246.9673,247.4835,9627.0
2021-03-12 11:30:00,263.62,264.09,263.58,263.91,8951.0,247.4272,247.8683,247.3896,247.6994,8951.0
2021-03-12 11:35:00,263.95,264.32,263.68,263.96,7517.0,247.7369,248.0842,247.4835,247.7463,7517.0
2021-03-12 11:40:00,263.98,264.04,263.52,263.73,10791.0,247.7651,247.8214,247.3333,247.5304,10791.0
2021-03-12 11:45:00,263.75,263.94,263.68,263.88,4581.0,247.5492,247.7275,247.4835,247.6712,4581.0
2021-03-12 11:50:00,263.91,264.38,263.87,264.12,9239.0,247.6994,248.1405,247.6618,247.8965,9239.0
2021-03-12 11:55:00,264.18,264.18,263.98,264.02,10140.0,247.9528,247.9528,247.7651,247.8026,10140.0
2021-03-12 12:00:00,264.05,264.05,263.79,263.92,7763.0,247.8308,247.8308,247.5867,247.7087,7763.0
2021-03-12 12:05:00,263.95,264.0,263.62,263.81,31526.0,247.7369,247.7838,247.4272,247.6055,31526.0
2021-03-12 12:10:00,263.79,263.88,263.67,263.87,5133.0,247.5867,247.6712,247.4741,247.6618,5133.0
2021-03-12 12:15:00,263.84,264.15,263.84,264.06,7714.0,247.6337,247.9246,247.6337,247.8401,7714.0
2021-03-12 12:20:00,264.07,264.14,263.93,264.1,8266.0,247.8495,247.9152,247.7181,247.8777,8266.0
2021-03-12 12:25:00,264.09,264.12,263.87,264.02,6103.0,247.8683,247.8965,247.6618,247.8026,6103.0
2021-03-12 12:30:00,263.98,264.17,263.98,264.05,5592.0,247.7651,247.9434,247.7651,247.8308,5592.0
2021-03-12 12:35:00,264.04,264.18,264.03,264.06,7858.0,247.8214,247.9528,247.812,247.8401,7858.0
2021-03-12 12:40:00,264.11,264.13,263.81,263.87,6413.0,247.8871,247.9058,247.6055,247.6618,6413.0
2021-03-12 12:45:00,263.88,264.18,263.88,264.07,6828.0,247.6712,247.9528,247.6712,247.8495,6828.0
2021-03-12 12:50:00,264.01,264.03,263.85,264.0,5414.0,247.7932,247.812,247.643,247.7838,5414.0
2021-03-12 12:55:00,264.0,264.05,263.9,264.0,7383.0,247.7838,247.8308,247.69,247.7838,7383.0
2021-03-12 13:00:00,264.04,264.04,263.74,263.97,6121.0,247.8214,247.8214,247.5398,247.7557,6121.0
2021-03-12 13:05:00,263.98,264.37,263.88,264.35,7561.0,247.7651,248.1311,247.6712,248.1123,7561.0
2021-03-12 13:10:00,264.32,264.37,264.18,264.31,5276.0,248.0842,248.1311,247.9528,248.0748,5276.0
2021-03-12 13:15:00,264.3,264.32,264.17,264.22,9160.0,248.0654,248.0842,247.9434,247.9903,9160.0
2021-03-12 13:20:00,264.22,264.26,264.11,264.19,9617.0,247.9903,248.0279,247.8871,247.9622,9617.0
2021-03-12 13:25:00,264.19,264.35,264.17,264.33,6816.0,247.9622,248.1123,247.9434,248.0936,6816.0
2021-03-12 13:30:00,264.32,264.56,264.31,264.49,8813.0,248.0842,248.3094,248.0748,248.2437,8813.0
2021-03-12 13:35:00,264.53,264.82,264.52,264.82,7938.0,248.2813,248.5535,248.2719,248.5535,7938.0
2021-03-12 13:40:00,264.82,265.07,264.81,265.07,11980.0,248.5535,248.7881,248.5441,248.7881,11980.0
2021-03-12 13:45:00,265.05,265.08,264.66,264.68,8299.0,248.7693,248.7975,248.4033,248.4221,8299.0
2021-03-12 13:50:00,264.78,265.32,264.78,265.32,6480.0,248.5159,249.0227,248.5159,249.0227,6480.0
2021-03-12 13:55:00,265.32,265.32,265.02,265.04,7031.0,249.0227,249.0227,248.7412,248.7599,7031.0
2021-03-12 14:00:00,265.04,265.27,265.02,265.21,10379.0,248.7599,248.9758,248.7412,248.9195,10379.0
2021-03-12 14:05:00,265.28,265.52,265.27,265.39,7973.0,248.9852,249.2105,248.9758,249.0884,7973.0
2021-03-12 14:10:00,265.38,265.4,265.11,265.3,8404.0,249.0791,249.0978,248.8256,249.004,8404.0
2021-03-12 14:15:00,265.28,265.39,265.24,265.36,6045.0,248.9852,249.0884,248.9477,249.0603,6045.0
2021-03-12 14:20:00,265.34,265.46,265.22,265.43,4552.0,249.0415,249.1542,248.9289,249.126,4552.0
2021-03-12 14:25:00,265.42,265.52,265.31,265.36,11602.0,249.1166,249.2105,249.0134,249.0603,11602.0
2021-03-12 14:30:00,265.36,265.41,265.05,265.06,9381.0,249.0603,249.1072,248.7693,248.7787,9381.0
2021-03-12 14:35:00,265.06,265.06,264.7,264.76,6438.0,248.7787,248.7787,248.4408,248.4971,6438.0
2021-03-12 14:40:00,264.74,265.0,264.74,265.0,11696.0,248.4784,248.7224,248.4784,248.7224,11696.0
2021-03-12 14:45:00,264.96,265.0,264.84,264.91,5079.0,248.6849,248.7224,248.5722,248.6379,5079.0
2021-03-12 14:50:00,264.88,264.98,264.85,264.93,8200.0,248.6098,248.7036,248.5816,248.6567,8200.0
2021-03-12 14:55:00,264.87,264.95,264.81,264.85,7995.0,248.6004,248.6755,248.5441,248.5816,7995.0
2021-03-12 15:00:00,264.9,264.91,264.73,264.73,14629.0,248.6285,248.6379,248.469,248.469,14629.0
2021-03-12 15:05:00,264.8,264.87,264.55,264.55,10432.0,248.5347,248.6004,248.3,248.3,10432.0
2021-03-12 15:10:00,264.54,264.54,264.36,264.36,14004.0,248.2907,248.2907,248.1217,248.1217,14004.0
2021-03-12 15:15:00,264.39,264.68,264.39,264.52,14074.0,248.1499,248.4221,248.1499,248.2719,14074.0
2021-03-12 15:20:00,264.52,264.84,264.52,264.76,10044.0,248.2719,248.5722,248.2719,248.4971,10044.0
2021-03-12 15:25:00,264.72,264.79,264.56,264.6,16314.0,248.4596,248.5253,248.3094,248.347,16314.0
2021-03-12 15:30:00,264.63,264.79,264.58,264.79,13939.0,248.3751,248.5253,248.3282,248.5253,13939.0
2021-03-12 15:35:00,264.81,265.07,264.76,264.97,16189.0,248.5441,248.7881,248.4971,248.6942,16189.0
2021-03-12 15:40:00,264.99,265.03,264.72,264.86,16175.0,248.713,248.7506,248.4596,248.591,16175.0
2021-03-12 15:45:00,264.88,264.95,264.8,264.8,17407.0,248.6098,248.6755,248.5347,248.5347,17407.0
2021-03-12 15:50:00,264.78,264.81,264.48,264.54,30174.0,248.5159,248.5441,248.2343,248.2907,30174.0
2021-03-12 15:55:00,264.59,265.25,264.57,265.04,73213.0,248.3376,248.957,248.3188,248.7599,73213.0
2021-03-15 09:30:00,263.69,265.09,263.69,265.0,62258.0,247.4929,248.8069,247.4929,248.7224,62258.0
2021-03-15 09:35:00,264.73,266.59,264.73,266.53,23054.0,248.469,250.2147,248.469,250.1584,23054.0
2021-03-15 09:40:00,266.43,266.52,265.38,265.43,23488.0,250.0646,250.149,249.0791,249.126,23488.0
2021-03-15 09:45:00,265.39,265.57,264.69,264.69,21772.0,249.0884,249.2574,248.4314,248.4314,21772.0
2021-03-15 09:50:00,264.92,264.99,264.45,264.59,15026.0,248.6473,248.713,248.2062,248.3376,15026.0
2021-03-15 09:55:00,264.52,264.52,263.68,264.06,33566.0,248.2719,248.2719,247.4835,247.8401,33566.0
2021-03-15 10:00:00,264.05,264.77,263.76,264.05,37789.0,247.8308,248.5065,247.5586,247.8308,37789.0
2021-03-15 10:05:00,264.11,264.26,263.91,264.05,12061.0,247.8871,248.0279,247.6994,247.8308,12061.0
2021-03-15 10:10:00,264.07,264.75,264.0,264.75,8208.0,247.8495,248.4878,247.7838,248.4878,8208.0
2021-03-15 10:15:00,264.74,264.76,264.15,264.42,12317.0,248.4784,248.4971,247.9246,248.178,12317.0
2021-03-15 10:20:00,264.39,264.65,264.24,264.65,15859.0,248.1499,248.3939,248.0091,248.3939,15859.0
2021-03-15 10:25:00,264.69,264.92,264.45,264.92,24142.0,248.4314,248.6473,248.2062,248.6473,24142.0
2021-03-15 10:30:00,264.91,265.03,264.48,264.55,12963.0,248.6379,248.7506,248.2343,248.3,12963.0
2021-03-15 10:35:00,264.48,264.62,264.39,264.62,12136.0,248.2343,248.3657,248.1499,248.3657,12136.0
2021-03-15 10:40:00,264.64,264.86,264.53,264.7,13467.0,248.3845,248.591,248.2813,248.4408,13467.0
2021-03-15 10:45:00,264.7,264.96,264.7,264.94,7378.0,248.4408,248.6849,248.4408,248.6661,7378.0
2021-03-15 10:50:00,264.93,265.19,264.91,265.14,7489.0,248.6567,248.9007,248.6379,248.8538,7489.0
2021-03-15 10:55:00,265.19,265.65,265.12,265.62,10676.0,248.9007,249.3325,248.835,249.3043,10676.0
2021-03-15 11:00:00,265.58,265.62,265.26,265.46,12107.0,249.2668,249.3043,248.9664,249.1542,12107.0
2021-03-15 11:05:00,265.41,265.46,265.22,265.31,6345.0,249.1072,249.1542,248.9289,249.0134,6345.0
2021-03-15 11:10:00,265.34,265.46,265.12,265.14,7740.0,249.0415,249.1542,248.835,248.8538,7740.0
2021-03-15 11:15:00,265.14,265.26,264.93,264.93,7169.0,248.8538,248.9664,248.6567,248.6567,7169.0
2021-03-15 11:20:00,264.89,265.03,264.66,264.79,9889.0,248.6192,248.7506,248.4033,248.5253,9889.0
2021-03-15 11:25:00,264.79,264.87,264.31,264.55,7583.0,248.5253,248.6004,248.0748,248.3,7583.0
2021-03-15 11:30:00,264.59,264.63,263.96,263.97,7906.0,248.3376,248.3751,247.7463,247.7557,7906.0
2021-03-15 11:35:00,264.03,264.07,263.47,263.69,8297.0,247.812,247.8495,247.2864,247.4929,8297.0
2021-03-15 11:40:00,263.78,263.84,263.59,263.67,9029.0,247.5773,247.6337,247.399,247.4741,9029.0
2021-03-15 11:45:00,263.67,263.99,263.64,263.76,10449.0,247.4741,247.7744,247.4459,247.5586,10449.0
2021-03-15 11:50:00,263.68,263.78,263.5,263.74,8720.0,247.4835,247.5773,247.3145,247.5398,8720.0
2021-03-15 11:55:00,263.76,264.06,263.65,264.06,6886.0,247.5586,247.8401,247.4553,247.8401,6886.0
2021-03-15 12:00:00,263.99,264.11,263.87,263.88,5760.0,247.7744,247.8871,247.6618,247.6712,5760.0
2021-03-15 12:05:00,263.91,264.07,263.76,264.01,7485.0,247.6994,247.8495,247.5586,247.7932,7485.0
2021-03-15 12:10:00,264.01,264.27,263.93,264.24,4986.0,247.7932,248.0372,247.7181,248.0091,4986.0
2021-03-15 12:15:00,264.33,264.43,264.15,264.21,6714.0,248.0936,248.1874,247.9246,247.9809,6714.0
2021-03-15 12:20:00,264.27,264.48,264.27,264.28,6301.0,248.0372,248.2343,248.0372,248.0466,6301.0
2021-03-15 12:25:00,264.34,264.43,264.14,264.43,7067.0,248.1029,248.1874,247.9152,248.1874,7067.0
2021-03-15 12:30:00,264.39,264.52,264.31,264.5,8470.0,248.1499,248.2719,248.0748,248.2531,8470.0
2021-03-15 12:35:00,264.47,264.54,264.23,264.25,5811.0,248.225,248.2907,247.9997,248.0185,5811.0
2021-03-15 12:40:00,264.28,264.43,264.25,264.39,4425.0,248.0466,248.1874,248.0185,248.1499,4425.0
2021-03-15 12:45:00,264.41,264.75,264.41,264.64,6315.0,248.1686,248.4878,248.1686,248.3845,6315.0
2021-03-15 12:50:00,264.6,264.63,264.4,264.49,6685.0,248.347,248.3751,248.1593,248.2437,6685.0
2021-03-15 12:55:00,264.53,264.71,264.46,264.68,8837.0,248.2813,248.4502,248.2156,248.4221,8837.0
2021-03-15 13:00:00,264.68,264.84,264.61,264.81,4703.0,248.4221,248.5722,248.3564,248.5441,4703.0
2021-03-15 13:05:00,264.82,264.82,264.43,264.47,7826.0,248.5535,248.5535,248.1874,248.225,7826.0
2021-03-15 13:10:00,264.42,264.42,264.27,264.38,6919.0,248.178,248.178,248.0372,248.1405,6919.0
2021-03-15 13:15:00,264.4,264.5,264.35,264.5,4855.0,248.1593,248.2531,248.1123,248.2531,4855.0
2021-03-15 13:20:00,264.43,264.48,264.24,264.48,5024.0,248.1874,248.2343,248.0091,248.2343,5024.0
2021-03-15 13:25:00,264.47,264.58,264.43,264.49,4135.0,248.225,248.3282,248.1874,248.2437,4135.0
2021-03-15 13:30:00,264.41,264.47,264.11,264.16,7379.0,248.1686,248.225,247.8871,247.934,7379.0
2021-03-15 13:35:00,264.14,264.4,263.88,263.99,13234.0,247.9152,248.1593,247.6712,247.7744,13234.0
2021-03-15 13:40:00,264.01,264.18,263.87,263.98,8590.0,247.7932,247.9528,247.6618,247.7651,8590.0
2021-03-15 13:45:00,263.98,264.24,263.97,264.11,5484.0,247.7651,248.0091,247.7557,247.8871,5484.0
2021-03-15 13:50:00,264.13,264.26,264.09,264.26,3623.0,247.9058,248.0279,247.8683,248.0279,3623.0
2021-03-15 13:55:00,264.22,264.34,264.22,264.25,7505.0,247.9903,248.1029,247.9903,248.0185,7505.0
2021-03-15 14:00:00,264.26,264.41,264.22,264.36,4300.0,248.0279,248.1686,247.9903,248.1217,4300.0
2021-03-15 14:05:00,264.35,264.36,264.14,264.21,6406.0,248.1123,248.1217,247.9152,247.9809,6406.0
2021-03-15 14:10:00,264.2,264.22,264.04,264.08,5413.0,247.9715,247.9903,247.8214,247.8589,5413.0
2021-03-15 14:15:00,264.1,264.34,264.08,264.18,8013.0,247.8777,248.1029,247.8589,247.9528,8013.0
2021-03-15 14:20:00,264.19,264.4,264.12,264.4,7163.0,247.9622,248.1593,247.8965,248.1593,7163.0
2021-03-15 14:25:00,264.41,264.47,263.99,264.19,19868.0,248.1686,248.225,247.7744,247.9622,19868.0
2021-03-15 14:30:00,264.19,264.8,264.19,264.76,10257.0,247.9622,248.5347,247.9622,248.4971,10257.0
2021-03-15 14:35:00,264.83,264.87,264.68,264.76,10979.0,248.5628,248.6004,248.4221,248.4971,10979.0
2021-03-15 14:40:00,264.83,264.94,264.76,264.92,12122.0,248.5628,248.6661,248.4971,248.6473,12122.0
2021-03-15 14:45:00,264.94,264.94,264.68,264.8,7917.0,248.6661,248.6661,248.4221,248.5347,7917.0
2021-03-15 14:50:00,264.74,264.74,264.47,264.59,7448.0,248.4784,248.4784,248.225,248.3376,7448.0
2021-03-15 14:55:00,264.6,264.78,264.56,264.59,8561.0,248.347,248.5159,248.3094,248.3376,8561.0
2021-03-15 15:00:00,264.6,264.96,264.56,264.7,7739.0,248.347,248.6849,248.3094,248.4408,7739.0
2021-03-15 15:05:00,264.69,264.78,264.63,264.77,8395.0,248.4314,248.5159,248.3751,248.5065,8395.0
2021-03-15 15:10:00,264.76,264.76,264.4,264.46,10588.0,248.4971,248.4971,248.1593,248.2156,10588.0
2021-03-15 15:15:00,264.5,264.72,264.44,264.69,13583.0,248.2531,248.4596,248.1968,248.4314,13583.0
2021-03-15 15:20:00,264.71,264.81,264.52,264.7,14260.0,248.4502,248.5441,248.2719,248.4408,14260.0
2021-03-15 15:25:00,264.66,264.76,264.52,264.54,15506.0,248.4033,248.4971,248.2719,248.2907,15506.0
2021-03-15 15:30:00,264.55,264.58,264.37,264.48,16705.0,248.3,248.3282,248.1311,248.2343,16705.0
2021-03-15 15:35:00,264.45,264.71,264.43,264.62,13870.0,248.2062,248.4502,248.1874,248.3657,13870.0
2021-03-15 15:40:00,264.62,264.82,264.61,264.81,14053.0,248.3657,248.5535,248.3564,248.5441,14053.0
2021-03-15 15:45:00,264.82,265.37,264.8,265.25,15216.0,248.5535,249.0697,248.5347,248.957,15216.0
2021-03-15 15:50:00,265.24,265.9,265.24,265.72,31007.0,248.9477,249.5671,248.9477,249.3982,31007.0
2021-03-15 15:55:00,265.78,266.23,265.71,266.18,95573.0,249.4545,249.8769,249.3888,249.8299,95573.0
2021-03-16 09:30:00,267.22,267.26,264.98,265.51,56323.0,250.806,250.8436,248.7036,249.2011,56323.0
2021-03-16 09:35:00,265.54,265.73,264.66,264.93,11752.0,249.2292,249.4076,248.4033,248.6567,11752.0
2021-03-16 09:40:00,265.01,265.22,264.44,264.72,29027.0,248.7318,248.9289,248.1968,248.4596,29027.0
2021-03-16 09:45:00,264.75,265.18,264.57,264.57,12433.0,248.4878,248.8913,248.3188,248.3188,12433.0
2021-03-16 09:50:00,264.73,265.42,264.63,264.81,15078.0,248.469,249.1166,248.3751,248.5441,15078.0
2021-03-16 09:55:00,264.91,265.17,264.55,264.55,8883.0,248.6379,248.882,248.3,248.3,8883.0
2021-03-16 10:00:00,264.76,264.76,263.75,263.86,22952.0,248.4971,248.4971,247.5492,247.6524,22952.0
2021-03-16 10:05:00,263.95,264.33,263.88,264.08,17476.0,247.7369,248.0936,247.6712,247.8589,17476.0
2021-03-16 10:10:00,264.13,264.93,264.02,264.67,13453.0,247.9058,248.6567,247.8026,248.4127,13453.0
2021-03-16 10:15:00,264.67,264.74,264.31,264.41,17663.0,248.4127,248.4784,248.0748,248.1686,17663.0
2021-03-16 10:20:00,264.37,264.58,264.0,264.0,17410.0,248.1311,248.3282,247.7838,247.7838,17410.0
2021-03-16 10:25:00,263.94,263.94,263.1,263.22,19865.0,247.7275,247.7275,246.9391,247.0517,19865.0
2021-03-16 10:30:00,263.3,263.8,263.24,263.74,17499.0,247.1268,247.5961,247.0705,247.5398,17499.0
2021-03-16 10:35:00,263.74,263.91,263.63,263.64,15843.0,247.5398,247.6994,247.4366,247.4459,15843.0
2021-03-16 10:40:00,263.58,263.58,263.19,263.4,14171.0,247.3896,247.3896,247.0236,247.2207,14171.0
2021-03-16 10:45:00,263.44,263.73,263.18,263.48,12708.0,247.2582,247.5304,247.0142,247.2958,12708.0
2021-03-16 10:50:00,263.55,263.93,263.54,263.69,8687.0,247.3615,247.7181,247.3521,247.4929,8687.0
2021-03-16 10:55:00,263.78,264.15,263.75,264.01,12244.0,247.5773,247.9246,247.5492,247.7932,12244.0
2021-03-16 11:00:00,264.0,264.02,263.82,263.95,15634.0,247.7838,247.8026,247.6149,247.7369,15634.0
2021-03-16 11:05:00,263.96,264.08,263.86,263.86,16317.0,247.7463,247.8589,247.6524,247.6524,16317.0
2021-03-16 11:10:00,263.86,264.02,263.79,264.02,10584.0,247.6524,247.8026,247.5867,247.8026,10584.0
2021-03-16 11:15:00,264.02,264.38,263.97,264.09,17978.0,247.8026,248.1405,247.7557,247.8683,17978.0
2021-03-16 11:20:00,264.04,264.04,263.75,263.78,11254.0,247.8214,247.8214,247.5492,247.5773,11254.0
2021-03-16 11:25:00,263.81,264.18,263.81,264.06,15063.0,247.6055,247.9528,247.6055,247.8401,15063.0
2021-03-16 11:30:00,264.02,264.42,263.83,263.91,10108.0,247.8026,248.178,247.6243,247.6994,10108.0
2021-03-16 11:35:00,263.92,263.96,263.77,263.79,8214.0,247.7087,247.7463,247.568,247.5867,8214.0
2021-03-16 11:40:00,263.76,263.78,263.52,263.52,6780.0,247.5586,247.5773,247.3333,247.3333,6780.0
2021-03-16 11:45:00,263.6,263.66,263.2,263.47,27180.0,247.4084,247.4647,247.033,247.2864,27180.0
2021-03-16 11:50:00,263.43,263.48,263.25,263.4,7890.0,247.2488,247.2958,247.0799,247.2207,7890.0
2021-03-16 11:55:00,263.38,263.55,263.31,263.55,9175.0,247.2019,247.3615,247.1362,247.3615,9175.0
2021-03-16 12:00:00,263.65,263.86,263.58,263.73,10601.0,247.4553,247.6524,247.3896,247.5304,10601.0
2021-03-16 12:05:00,263.7,263.73,263.51,263.67,7568.0,247.5023,247.5304,247.3239,247.4741,7568.0
2021-03-16 12:10:00,263.63,263.8,263.63,263.76,6726.0,247.4366,247.5961,247.4366,247.5586,6726.0
2021-03-16 12:15:00,263.8,263.93,263.69,263.84,10790.0,247.5961,247.7181,247.4929,247.6337,10790.0
2021-03-16 12:20:00,263.9,263.99,263.65,263.65,9828.0,247.69,247.7744,247.4553,247.4553,9828.0
2021-03-16 12:25:00,263.66,264.09,263.66,263.99,12746.0,247.4647,247.8683,247.4647,247.7744,12746.0
2021-03-16 12:30:00,263.95,264.18,263.95,264.08,9325.0,247.7369,247.9528,247.7369,247.8589,9325.0
2021-03-16 12:35:00,264.03,264.24,263.9,264.15,7576.0,247.812,248.0091,247.69,247.9246,7576.0
2021-03-16 12:40:00,264.19,264.38,264.15,264.35,5002.0,247.9622,248.1405,247.9246,248.1123,5002.0
2021-03-16 12:45:00,264.32,264.4,264.2,264.3,6038.0,248.0842,248.1593,247.9715,248.0654,6038.0
2021-03-16 12:50:00,264.28,264.53,264.06,264.53,13334.0,248.0466,248.2813,247.8401,248.2813,13334.0
2021-03-16 12:55:00,264.51,264.66,264.45,264.61,5486.0,248.2625,248.4033,248.2062,248.3564,5486.0
2021-03-16 13:00:00,264.58,265.02,264.52,264.74,13174.0,248.3282,248.7412,248.2719,248.4784,13174.0
2021-03-16 13:05:00,264.77,264.83,264.64,264.74,7209.0,248.5065,248.5628,248.3845,248.4784,7209.0
2021-03-16 13:10:00,264.75,264.8,264.46,264.46,9149.0,248.4878,248.5347,248.2156,248.2156,9149.0
2021-03-16 13:15:00,264.45,264.51,264.31,264.44,9449.0,248.2062,248.2625,248.0748,248.1968,9449.0
2021-03-16 13:20:00,264.41,264.41,264.26,264.28,8399.0,248.1686,248.1686,248.0279,248.0466,8399.0
2021-03-16 13:25:00,264.29,264.59,264.29,264.41,9967.0,248.056,248.3376,248.056,248.1686,9967.0
2021-03-16 13:30:00,264.44,264.44,264.01,264.32,10365.0,248.1968,248.1968,247.7932,248.0842,10365.0
2021-03-16 13:35:00,264.34,264.41,264.15,264.15,6950.0,248.1029,248.1686,247.9246,247.9246,6950.0
2021-03-16 13:40:00,264.16,264.24,263.91,264.02,6039.0,247.934,248.0091,247.6994,247.8026,6039.0
2021-03-16 13:45:00,263.99,264.2,263.95,264.14,6692.0,247.7744,247.9715,247.7369,247.9152,6692.0
2021-03-16 13:50:00,264.1,264.21,264.02,264.12,4631.0,247.8777,247.9809,247.8026,247.8965,4631.0
2021-03-16 13:55:00,264.08,264.25,263.94,264.23,6381.0,247.8589,248.0185,247.7275,247.9997,6381.0
2021-03-16 14:00:00,264.16,264.46,264.11,264.43,9123.0,247.934,248.2156,247.8871,248.1874,9123.0
2021-03-16 14:05:00,264.39,264.46,264.09,264.34,11890.0,248.1499,248.2156,247.8683,248.1029,11890.0
2021-03-16 14:10:00,264.34,264.59,264.34,264.46,7337.0,248.1029,248.3376,248.1029,248.2156,7337.0
2021-03-16 14:15:00,264.43,264.57,264.41,264.42,8008.0,248.1874,248.3188,248.1686,248.178,8008.0
2021-03-16 14:20:00,264.42,264.45,263.94,264.0,11215.0,248.178,248.2062,247.7275,247.7838,11215.0
2021-03-16 14:25:00,264.0,264.02,263.63,263.65,9696.0,247.7838,247.8026,247.4366,247.4553,9696.0
2021-03-16 14:30:00,263.6,263.96,263.6,263.64,7718.0,247.4084,247.7463,247.4084,247.4459,7718.0
2021-03-16 14:35:00,263.64,263.71,263.45,263.69,9387.0,247.4459,247.5116,247.2676,247.4929,9387.0
2021-03-16 14:40:00,263.7,263.79,263.54,263.76,10798.0,247.5023,247.5867,247.3521,247.5586,10798.0
2021-03-16 14:45:00,263.72,263.89,263.67,263.82,16840.0,247.521,247.6806,247.4741,247.6149,16840.0
2021-03-16 14:50:00,263.87,264.05,263.83,263.92,12785.0,247.6618,247.8308,247.6243,247.7087,12785.0
2021-03-16 14:55:00,263.9,264.17,263.88,263.95,13455.0,247.69,247.9434,247.6712,247.7369,13455.0
2021-03-16 15:00:00,263.84,263.93,263.44,263.85,15571.0,247.6337,247.7181,247.2582,247.643,15571.0
2021-03-16 15:05:00,263.85,264.06,263.83,263.9,9817.0,247.643,247.8401,247.6243,247.69,9817.0
2021-03-16 15:10:00,263.88,264.32,263.88,264.27,9102.0,247.6712,248.0842,247.6712,248.0372,9102.0
2021-03-16 15:15:00,264.3,264.53,264.22,264.48,14063.0,248.0654,248.2813,247.9903,248.2343,14063.0
2021-03-16 15:20:00,264.44,264.55,264.37,264.38,8692.0,248.1968,248.3,248.1311,248.1405,8692.0
2021-03-16 15:25:00,264.38,264.4,264.08,264.16,16143.0,248.1405,248.1593,247.8589,247.934,16143.0
2021-03-16 15:30:00,264.19,264.76,264.07,264.7,15272.0,247.9622,248.4971,247.8495,248.4408,15272.0
2021-03-16 15:35:00,264.69,264.94,264.25,264.34,24771.0,248.4314,248.6661,248.0185,248.1029,24771.0
2021-03-16 15:40:00,264.32,264.56,264.07,264.07,21032.0,248.0842,248.3094,247.8495,247.8495,21032.0
2021-03-16 15:45:00,264.07,264.24,263.63,263.63,23232.0,247.8495,248.0091,247.4366,247.4366,23232.0
2021-03-16 15:50:00,263.93,264.23,263.92,264.0,36204.0,247.7181,247.9997,247.7087,247.7838,36204.0
2021-03-16 15:55:00,264.01,264.1,263.42,263.42,95514.0,247.7932,247.8777,247.2395,247.2395,95514.0
2021-03-17 09:30:00,263.53,263.56,261.63,262.24,48164.0,247.3427,247.3709,245.5594,246.1319,48164.0
2021-03-17 09:35:00,262.23,262.75,262.13,262.61,28497.0,246.1226,246.6106,246.0287,246.4792,28497.0
2021-03-17 09:40:00,262.55,263.18,262.49,263.07,14737.0,246.4229,247.0142,246.3666,246.911,14737.0
2021-03-17 09:45:00,263.14,263.23,262.94,263.11,10289.0,246.9767,247.0611,246.7889,246.9485,10289.0
2021-03-17 09:50:00,262.95,263.18,262.43,262.79,13379.0,246.7983,247.0142,246.3103,246.6482,13379.0
2021-03-17 09:55:00,262.74,263.07,262.72,262.98,12858.0,246.6012,246.911,246.5825,246.8265,12858.0
2021-03-17 10:00:00,262.96,263.02,262.12,262.72,54093.0,246.8077,246.864,246.0193,246.5825,54093.0
2021-03-17 10:05:00,262.72,263.54,262.57,263.51,20149.0,246.5825,247.3521,246.4417,247.3239,20149.0
2021-03-17 10:10:00,263.56,263.71,263.26,263.63,12582.0,247.3709,247.5116,247.0893,247.4366,12582.0
2021-03-17 10:15:00,263.71,263.8,263.5,263.63,15410.0,247.5116,247.5961,247.3145,247.4366,15410.0
2021-03-17 10:20:00,263.67,263.88,263.47,263.56,29981.0,247.4741,247.6712,247.2864,247.3709,29981.0
2021-03-17 10:25:00,263.68,264.36,263.58,264.06,16141.0,247.4835,248.1217,247.3896,247.8401,16141.0
2021-03-17 10:30:00,264.05,264.06,263.42,263.54,11675.0,247.8308,247.8401,247.2395,247.3521,11675.0
2021-03-17 10:35:00,263.6,263.71,263.35,263.4,11924.0,247.4084,247.5116,247.1738,247.2207,11924.0
2021-03-17 10:40:00,263.42,263.56,263.16,263.36,10449.0,247.2395,247.3709,246.9954,247.1831,10449.0
2021-03-17 10:45:00,263.2,263.36,263.07,263.29,21675.0,247.033,247.1831,246.911,247.1174,21675.0
2021-03-17 10:50:00,263.3,263.34,262.99,263.33,24264.0,247.1268,247.1644,246.8359,247.155,24264.0
2021-03-17 10:55:00,263.37,263.37,262.97,263.03,18542.0,247.1925,247.1925,246.8171,246.8734,18542.0
2021-03-17 11:00:00,262.91,263.2,262.65,263.12,27926.0,246.7608,247.033,246.5168,246.9579,27926.0
2021-03-17 11:05:00,263.1,263.52,262.89,263.17,30722.0,246.9391,247.3333,246.742,247.0048,30722.0
2021-03-17 11:10:00,263.22,263.68,263.19,263.48,35287.0,247.0517,247.4835,247.0236,247.2958,35287.0
2021-03-17 11:15:00,263.51,263.63,263.34,263.55,14471.0,247.3239,247.4366,247.1644,247.3615,14471.0
2021-03-17 11:20:00,263.5,263.59,263.26,263.48,16605.0,247.3145,247.399,247.0893,247.2958,16605.0
2021-03-17 11:25:00,263.46,263.79,263.43,263.62,7413.0,247.277,247.5867,247.2488,247.4272,7413.0
2021-03-17 11:30:00,263.5,263.86,263.5,263.78,14956.0,247.3145,247.6524,247.3145,247.5773,14956.0
2021-03-17 11:35:00,263.76,263.97,263.74,263.92,6796.0,247.5586,247.7557,247.5398,247.7087,6796.0
2021-03-17 11:40:00,263.92,263.98,263.71,263.89,23773.0,247.7087,247.7651,247.5116,247.6806,23773.0
2021-03-17 11:45:00,263.89,264.17,263.82,264.04,49277.0,247.6806,247.9434,247.6149,247.8214,49277.0
2021-03-17 11:50:00,264.02,264.14,263.83,263.92,12052.0,247.8026,247.9152,247.6243,247.7087,12052.0
2021-03-17 11:55:00,263.93,263.99,263.74,263.93,7119.0,247.7181,247.7744,247.5398,247.7181,7119.0
2021-03-17 12:00:00,263.88,263.89,263.54,263.64,13764.0,247.6712,247.6806,247.3521,247.4459,13764.0
2021-03-17 12:05:00,263.64,263.84,263.57,263.69,6900.0,247.4459,247.6337,247.3802,247.4929,6900.0
2021-03-17 12:10:00,263.75,263.76,263.38,263.39,4013.0,247.5492,247.5586,247.2019,247.2113,4013.0
2021-03-17 12:15:00,263.21,263.75,263.04,263.66,10873.0,247.0424,247.5492,246.8828,247.4647,10873.0
2021-03-17 12:20:00,263.64,263.97,263.37,263.37,12994.0,247.4459,247.7557,247.1925,247.1925,12994.0
2021-03-17 12:25:00,263.25,263.74,263.24,263.29,7972.0,247.0799,247.5398,247.0705,247.1174,7972.0
2021-03-17 12:30:00,263.31,263.32,262.73,262.79,9755.0,247.1362,247.1456,246.5918,246.6482,9755.0
2021-03-17 12:35:00,262.76,262.79,262.5,262.65,10308.0,246.62,246.6482,246.376,246.5168,10308.0
2021-03-17 12:40:00,262.6,262.67,262.39,262.62,6481.0,246.4698,246.5355,246.2727,246.4886,6481.0
2021-03-17 12:45:00,262.48,262.57,262.33,262.52,7607.0,246.3572,246.4417,246.2164,246.3947,7607.0
2021-03-17 12:50:00,262.63,262.79,262.58,262.64,7601.0,246.498,246.6482,246.4511,246.5074,7601.0
2021-03-17 12:55:00,262.62,262.63,262.17,262.32,10300.0,246.4886,246.498,246.0662,246.207,10300.0
2021-03-17 13:00:00,262.35,262.48,262.11,262.44,7917.0,246.2352,246.3572,246.0099,246.3197,7917.0
2021-03-17 13:05:00,262.49,262.57,262.36,262.42,11946.0,246.3666,246.4417,246.2446,246.3009,11946.0
2021-03-17 13:10:00,262.46,262.7,262.32,262.6,7403.0,246.3384,246.5637,246.207,246.4698,7403.0
2021-03-17 13:15:00,262.59,262.68,262.33,262.63,24386.0,246.4604,246.5449,246.2164,246.498,24386.0
2021-03-17 13:20:00,262.65,262.73,262.44,262.56,3741.0,246.5168,246.5918,246.3197,246.4323,3741.0
2021-03-17 13:25:00,262.63,262.72,262.54,262.63,3554.0,246.498,246.5825,246.4135,246.498,3554.0
2021-03-17 13:30:00,262.68,262.76,262.58,262.58,8127.0,246.5449,246.62,246.4511,246.4511,8127.0
2021-03-17 13:35:00,262.64,262.71,262.54,262.54,4789.0,246.5074,246.5731,246.4135,246.4135,4789.0
2021-03-17 13:40:00,262.59,262.67,262.48,262.63,4869.0,246.4604,246.5355,246.3572,246.498,4869.0
2021-03-17 13:45:00,262.64,262.72,262.47,262.63,5365.0,246.5074,246.5825,246.3478,246.498,5365.0
2021-03-17 13:50:00,262.53,262.53,262.22,262.24,4934.0,246.4041,246.4041,246.1132,246.1319,4934.0
2021-03-17 13:55:00,262.18,262.6,262.12,262.5,7868.0,246.0756,246.4698,246.0193,246.376,7868.0
2021-03-17 14:00:00,262.57,264.14,262.56,263.54,50096.0,246.4417,247.9152,246.4323,247.3521,50096.0
2021-03-17 14:05:00,263.63,263.92,263.45,263.45,22712.0,247.4366,247.7087,247.2676,247.2676,22712.0
2021-03-17 14:10:00,263.49,264.3,263.49,264.16,58809.0,247.3052,248.0654,247.3052,247.934,58809.0
2021-03-17 14:15:00,264.31,264.88,264.24,264.81,23953.0,248.0748,248.6098,248.0091,248.5441,23953.0
2021-03-17 14:20:00,264.84,265.28,264.78,264.94,22688.0,248.5722,248.9852,248.5159,248.6661,22688.0
2021-03-17 14:25:00,264.96,265.23,264.4,264.51,22123.0,248.6849,248.9383,248.1593,248.2625,22123.0
2021-03-17 14:30:00,264.51,264.54,263.69,264.05,33007.0,248.2625,248.2907,247.4929,247.8308,33007.0
2021-03-17 14:35:00,264.09,264.91,264.06,264.8,21241.0,247.8683,248.6379,247.8401,248.5347,21241.0
2021-03-17 14:40:00,264.74,265.15,264.6,265.08,24746.0,248.4784,248.8632,248.347,248.7975,24746.0
2021-03-17 14:45:00,265.12,265.69,264.97,265.69,23228.0,248.835,249.37,248.6942,249.37,23228.0
2021-03-17 14:50:00,265.63,266.12,265.58,266.07,31754.0,249.3137,249.7736,249.2668,249.7267,31754.0
2021-03-17 14:55:00,266.07,266.2,265.11,265.28,37548.0,249.7267,249.8487,248.8256,248.9852,37548.0
2021-03-17 15:00:00,265.27,265.77,265.01,265.77,17593.0,248.9758,249.4451,248.7318,249.4451,17593.0
2021-03-17 15:05:00,265.74,266.28,265.73,265.79,56074.0,249.417,249.9238,249.4076,249.4639,56074.0
2021-03-17 15:10:00,265.82,265.83,265.09,265.24,17220.0,249.492,249.5014,248.8069,248.9477,17220.0
2021-03-17 15:15:00,265.25,265.6,265.06,265.35,20100.0,248.957,249.2856,248.7787,249.0509,20100.0
2021-03-17 15:20:00,265.41,265.48,264.85,264.92,14969.0,249.1072,249.1729,248.5816,248.6473,14969.0
2021-03-17 15:25:00,264.91,265.21,264.73,264.93,14861.0,248.6379,248.9195,248.469,248.6567,14861.0
2021-03-17 15:30:00,264.88,265.24,264.79,265.17,16632.0,248.6098,248.9477,248.5253,248.882,16632.0
2021-03-17 15:35:00,265.12,265.59,265.04,265.13,28156.0,248.835,249.2762,248.7599,248.8444,28156.0
2021-03-17 15:40:00,265.07,265.28,264.5,264.5,19876.0,248.7881,248.9852,248.2531,248.2531,19876.0
2021-03-17 15:45:00,264.46,264.78,264.36,264.53,25486.0,248.2156,248.5159,248.1217,248.2813,25486.0
2021-03-17 15:50:00,264.48,264.58,264.21,264.44,43359.0,248.2343,248.3282,247.9809,248.1968,43359.0
2021-03-17 15:55:00,264.45,265.0,264.27,264.27,141086.0,248.2062,248.7224,248.0372,248.0372,141086.0
2021-03-18 09:30:00,267.22,268.59,265.25,267.58,167709.0,250.806,252.0919,248.957,251.1439,167709.0
2021-03-18 09:35:00,267.58,271.51,267.26,270.3,115784.0,251.1439,254.8325,250.8436,253.6969,115784.0
2021-03-18 09:40:00,270.39,270.77,269.36,270.04,89604.0,253.7813,254.138,252.8146,253.4528,89604.0
2021-03-18 09:45:00,269.95,270.29,265.64,266.04,66622.0,253.3684,253.6875,249.3231,249.6985,66622.0
2021-03-18 09:50:00,265.81,268.09,265.76,267.57,50217.0,249.4827,251.6226,249.4357,251.1345,50217.0
2021-03-18 09:55:00,267.7,268.2,266.31,267.05,46221.0,251.2566,251.7258,249.9519,250.6465,46221.0
2021-03-18 10:00:00,267.1,267.35,265.94,266.24,98922.0,250.6934,250.9281,249.6047,249.8862,98922.0
2021-03-18 10:05:00,266.15,266.4,265.06,266.02,52597.0,249.8018,250.0364,248.7787,249.6798,52597.0
2021-03-18 10:10:00,266.15,266.31,264.15,265.35,42542.0,249.8018,249.9519,247.9246,249.0509,42542.0
2021-03-18 10:15:00,265.38,265.93,264.08,264.95,34900.0,249.0791,249.5953,247.8589,248.6755,34900.0
2021-03-18 10:20:00,264.91,265.46,264.58,265.02,55220.0,248.6379,249.1542,248.3282,248.7412,55220.0
2021-03-18 10:25:00,265.1,266.53,265.1,265.97,42358.0,248.8163,250.1584,248.8163,249.6328,42358.0
2021-03-18 10:30:00,265.98,265.98,265.16,265.6,28292.0,249.6422,249.6422,248.8726,249.2856,28292.0
2021-03-18 10:35:00,265.6,266.14,265.21,265.89,41181.0,249.2856,249.7924,248.9195,249.5577,41181.0
2021-03-18 10:40:00,265.81,265.86,265.21,265.3,19770.0,249.4827,249.5296,248.9195,249.004,19770.0
2021-03-18 10:45:00,265.24,265.3,264.59,264.8,24919.0,248.9477,249.004,248.3376,248.5347,24919.0
2021-03-18 10:50:00,264.76,266.49,264.41,266.36,86143.0,248.4971,250.1209,248.1686,249.9989,86143.0
2021-03-18 10:55:00,266.27,266.75,265.63,266.32,51376.0,249.9144,250.3649,249.3137,249.9613,51376.0
2021-03-18 11:00:00,266.29,267.66,266.15,267.63,52640.0,249.9332,251.219,249.8018,251.1909,52640.0
2021-03-18 11:05:00,267.59,268.21,267.15,268.01,55265.0,251.1533,251.7352,250.7403,251.5475,55265.0
2021-03-18 11:10:00,268.17,268.92,267.25,268.82,48781.0,251.6977,252.4016,250.8342,252.3078,48781.0
2021-03-18 11:15:00,268.82,269.18,268.6,268.75,33005.0,252.3078,252.6456,252.1013,252.2421,33005.0
2021-03-18 11:20:00,268.82,268.84,267.77,267.87,13810.0,252.3078,252.3265,251.3223,251.4161,13810.0
2021-03-18 11:25:00,267.83,268.34,267.67,268.12,24175.0,251.3786,251.8572,251.2284,251.6508,24175.0
2021-03-18 11:30:00,268.13,268.22,267.7,267.7,17021.0,251.6601,251.7446,251.2566,251.2566,17021.0
2021-03-18 11:35:00,267.75,269.5,267.64,269.26,17244.0,251.3035,252.946,251.2002,252.7207,17244.0
2021-03-18 11:40:00,269.35,269.45,268.64,269.12,16980.0,252.8052,252.8991,252.1388,252.5893,16980.0
2021-03-18 11:45:00,269.19,269.53,268.78,269.52,31404.0,252.655,252.9742,252.2702,252.9648,31404.0
2021-03-18 11:50:00,269.49,269.79,269.13,269.24,28869.0,252.9366,253.2182,252.5987,252.702,28869.0
2021-03-18 11:55:00,269.31,269.59,269.1,269.13,15970.0,252.7677,253.0305,252.5706,252.5987,15970.0
2021-03-18 12:00:00,269.24,269.67,269.04,269.22,28391.0,252.702,253.1056,252.5142,252.6832,28391.0
2021-03-18 12:05:00,269.09,269.42,268.84,269.32,41907.0,252.5612,252.8709,252.3265,252.777,41907.0
2021-03-18 12:10:00,269.32,269.48,269.15,269.21,24810.0,252.777,252.9272,252.6175,252.6738,24810.0
2021-03-18 12:15:00,269.19,269.22,268.53,268.86,9617.0,252.655,252.6832,252.0356,252.3453,9617.0
2021-03-18 12:20:00,268.87,269.0,268.48,268.63,13827.0,252.3547,252.4767,251.9886,252.1294,13827.0
2021-03-18 12:25:00,268.66,268.96,268.34,268.34,11239.0,252.1576,252.4392,251.8572,251.8572,11239.0
2021-03-18 12:30:00,268.31,268.71,268.1,268.55,15299.0,251.8291,252.2045,251.632,252.0543,15299.0
2021-03-18 12:35:00,268.49,268.6,268.02,268.21,12064.0,251.998,252.1013,251.5569,251.7352,12064.0
2021-03-18 12:40:00,268.21,268.31,267.75,267.75,11043.0,251.7352,251.8291,251.3035,251.3035,11043.0
2021-03-18 12:45:00,267.84,268.14,267.79,267.8,8825.0,251.388,251.6695,251.341,251.3504,8825.0
2021-03-18 12:50:00,267.81,268.05,267.62,267.87,11048.0,251.3598,251.5851,251.1815,251.4161,11048.0
2021-03-18 12:55:00,267.74,267.99,267.4,267.54,23045.0,251.2941,251.5287,250.975,251.1064,23045.0
2021-03-18 13:00:00,267.64,268.34,267.64,268.23,19919.0,251.2002,251.8572,251.2002,251.754,19919.0
2021-03-18 13:05:00,268.33,268.68,268.31,268.54,22454.0,251.8479,252.1764,251.8291,252.045,22454.0
2021-03-18 13:10:00,268.54,268.61,268.37,268.42,19833.0,252.045,252.1107,251.8854,251.9323,19833.0
2021-03-18 13:15:00,268.5,269.27,268.35,269.15,15284.0,252.0074,252.7301,251.8666,252.6175,15284.0
2021-03-18 13:20:00,269.15,269.5,269.01,269.5,18742.0,252.6175,252.946,252.4861,252.946,18742.0
2021-03-18 13:25:00,269.53,269.63,269.23,269.43,19015.0,252.9742,253.068,252.6926,252.8803,19015.0
2021-03-18 13:30:00,269.4,269.57,269.07,269.16,18440.0,252.8521,253.0117,252.5424,252.6269,18440.0
2021-03-18 13:35:00,269.1,269.55,268.98,269.24,17689.0,252.5706,252.9929,252.4579,252.702,17689.0
2021-03-18 13:40:00,269.29,269.65,269.23,269.52,16470.0,252.7489,253.0868,252.6926,252.9648,16470.0
2021-03-18 13:45:00,269.5,269.58,269.28,269.3,16986.0,252.946,253.0211,252.7395,252.7583,16986.0
2021-03-18 13:50:00,269.29,269.49,269.14,269.33,9615.0,252.7489,252.9366,252.6081,252.7864,9615.0
2021-03-18 13:55:00,269.38,269.71,269.29,269.63,20301.0,252.8334,253.1431,252.7489,253.068,20301.0
2021-03-18 14:00:00,269.7,269.76,269.17,269.27,16842.0,253.1337,253.19,252.6363,252.7301,16842.0
2021-03-18 14:05:00,269.28,269.47,269.21,269.35,10821.0,252.7395,252.9178,252.6738,252.8052,10821.0
2021-03-18 14:10:00,269.29,269.3,268.96,269.13,12479.0,252.7489,252.7583,252.4392,252.5987,12479.0
2021-03-18 14:15:00,269.1,269.13,268.66,268.66,16473.0,252.5706,252.5987,252.1576,252.1576,16473.0
2021-03-18 14:20:00,268.66,269.05,268.6,268.76,31580.0,252.1576,252.5236,252.1013,252.2514,31580.0
2021-03-18 14:25:00,268.71,268.83,268.4,268.4,9839.0,252.2045,252.3171,251.9136,251.9136,9839.0
2021-03-18 14:30:00,268.37,268.68,267.7,268.07,17885.0,251.8854,252.1764,251.2566,251.6038,17885.0
2021-03-18 14:35:00,267.98,267.98,267.15,267.16,13312.0,251.5194,251.5194,250.7403,250.7497,13312.0
2021-03-18 14:40:00,267.09,267.09,266.56,266.84,12501.0,250.684,250.684,250.1866,250.4494,12501.0
2021-03-18 14:45:00,266.89,267.6,266.89,267.35,19006.0,250.4963,251.1627,250.4963,250.9281,19006.0
2021-03-18 14:50:00,267.49,267.55,267.07,267.39,16497.0,251.0595,251.1158,250.6653,250.9656,16497.0
2021-03-18 14:55:00,267.4,267.46,267.14,267.26,13581.0,250.975,251.0313,250.731,250.8436,13581.0
2021-03-18 15:00:00,267.15,267.39,266.94,267.13,21014.0,250.7403,250.9656,250.5432,250.7216,21014.0
2021-03-18 15:05:00,267.22,267.53,266.8,267.47,21331.0,250.806,251.097,250.4118,251.0407,21331.0
2021-03-18 15:10:00,267.53,268.09,267.53,268.0,22520.0,251.097,251.6226,251.097,251.5381,22520.0
2021-03-18 15:15:00,268.01,268.02,267.66,267.78,15543.0,251.5475,251.5569,251.219,251.3316,15543.0
2021-03-18 15:20:00,267.75,267.75,267.12,267.22,14000.0,251.3035,251.3035,250.7122,250.806,14000.0
2021-03-18 15:25:00,267.2,267.4,266.88,267.27,11831.0,250.7873,250.975,250.4869,250.853,11831.0
2021-03-18 15:30:00,267.12,267.48,266.91,266.91,19897.0,250.7122,251.0501,250.5151,250.5151,19897.0
2021-03-18 15:35:00,266.88,267.07,266.61,266.81,17092.0,250.4869,250.6653,250.2335,250.4212,17092.0
2021-03-18 15:40:00,266.81,266.92,266.33,266.48,23135.0,250.4212,250.5245,249.9707,250.1115,23135.0
2021-03-18 15:45:00,266.47,266.66,266.02,266.19,38234.0,250.1021,250.2804,249.6798,249.8393,38234.0
2021-03-18 15:50:00,266.27,266.8,266.17,266.37,51603.0,249.9144,250.4118,249.8205,250.0083,51603.0
2021-03-18 15:55:00,266.46,267.17,266.26,266.69,125033.0,250.0927,250.7591,249.905,250.3086,125033.0
2021-03-19 09:30:00,266.35,267.73,264.66,267.22,306074.0,249.9895,251.2847,248.4033,250.806,306074.0
2021-03-19 09:35:00,267.54,268.32,266.49,266.69,26930.0,251.1064,251.8385,250.1209,250.3086,26930.0
2021-03-19 09:40:00,266.99,269.11,266.65,268.46,42070.0,250.5902,252.5799,250.2711,251.9699,42070.0
2021-03-19 09:45:00,268.27,268.67,267.36,267.37,37972.0,251.7915,252.167,250.9374,250.9468,37972.0
2021-03-19 09:50:00,267.41,267.42,265.4,265.67,15925.0,250.9844,250.9938,249.0978,249.3513,15925.0
2021-03-19 09:55:00,265.68,266.1,264.45,264.47,14411.0,249.3606,249.7548,248.2062,248.225,14411.0
2021-03-19 10:00:00,264.63,264.69,263.7,263.82,6604.0,248.3751,248.4314,247.5023,247.6149,6604.0
2021-03-19 10:05:00,263.8,263.8,262.98,263.12,18441.0,247.5961,247.5961,246.8265,246.9579,18441.0
2021-03-19 10:10:00,263.12,263.39,262.81,263.26,18140.0,246.9579,247.2113,246.6669,247.0893,18140.0
2021-03-19 10:15:00,263.16,263.78,262.72,263.63,19259.0,246.9954,247.5773,246.5825,247.4366,19259.0
2021-03-19 10:20:00,263.66,263.86,263.26,263.27,26364.0,247.4647,247.6524,247.0893,247.0987,26364.0
2021-03-19 10:25:00,263.27,263.33,262.78,262.87,21712.0,247.0987,247.155,246.6388,246.7232,21712.0
2021-03-19 10:30:00,262.84,263.14,262.14,262.14,16171.0,246.6951,246.9767,246.0381,246.0381,16171.0
2021-03-19 10:35:00,262.22,262.24,261.12,261.76,17265.0,246.1132,246.1319,245.0807,245.6814,17265.0
2021-03-19 10:40:00,261.92,263.58,261.9,263.31,16626.0,245.8316,247.3896,245.8128,247.1362,16626.0
2021-03-19 10:45:00,263.35,263.35,262.81,263.06,7649.0,247.1738,247.1738,246.6669,246.9016,7649.0
2021-03-19 10:50:00,263.04,263.28,262.47,262.48,18596.0,246.8828,247.1081,246.3478,246.3572,18596.0
2021-03-19 10:55:00,262.42,263.13,262.35,262.88,7049.0,246.3009,246.9673,246.2352,246.7326,7049.0
2021-03-19 11:00:00,263.06,263.21,262.34,262.46,8798.0,246.9016,247.0424,246.2258,246.3384,8798.0
2021-03-19 11:05:00,262.4,262.52,262.1,262.1,12484.0,246.2821,246.3947,246.0005,246.0005,12484.0
2021-03-19 11:10:00,262.2,262.28,261.82,262.08,11044.0,246.0944,246.1695,245.7377,245.9818,11044.0
2021-03-19 11:15:00,262.05,262.17,261.39,261.52,13589.0,245.9536,246.0662,245.3341,245.4562,13589.0
2021-03-19 11:20:00,261.51,262.09,261.51,261.62,8555.0,245.4468,245.9912,245.4468,245.55,8555.0
2021-03-19 11:25:00,261.71,262.39,261.52,262.39,13823.0,245.6345,246.2727,245.4562,246.2727,13823.0
2021-03-19 11:30:00,262.37,263.51,262.31,263.38,16844.0,246.254,247.3239,246.1976,247.2019,16844.0
2021-03-19 11:35:00,263.46,264.19,263.45,264.04,13284.0,247.277,247.9622,247.2676,247.8214,13284.0
2021-03-19 11:40:00,264.03,264.49,263.71,264.49,12182.0,247.812,248.2437,247.5116,248.2437,12182.0
2021-03-19 11:45:00,264.51,265.09,264.23,264.65,16066.0,248.2625,248.8069,247.9997,248.3939,16066.0
2021-03-19 11:50:00,264.57,265.7,264.57,265.7,14476.0,248.3188,249.3794,248.3188,249.3794,14476.0
2021-03-19 11:55:00,265.53,265.69,265.33,265.41,20014.0,249.2199,249.37,249.0321,249.1072,20014.0
2021-03-19 12:00:00,265.41,265.83,265.33,265.63,13114.0,249.1072,249.5014,249.0321,249.3137,13114.0
2021-03-19 12:05:00,265.67,265.99,265.49,265.99,16703.0,249.3513,249.6516,249.1823,249.6516,16703.0
2021-03-19 12:10:00,265.99,265.99,265.42,265.52,13707.0,249.6516,249.6516,249.1166,249.2105,13707.0
2021-03-19 12:15:00,265.5,266.34,265.45,266.28,12584.0,249.1917,249.9801,249.1448,249.9238,12584.0
2021-03-19 12:20:00,266.3,266.32,265.92,266.0,12795.0,249.9426,249.9613,249.5859,249.661,12795.0
2021-03-19 12:25:00,266.06,266.35,266.05,266.35,8807.0,249.7173,249.9895,249.7079,249.9895,8807.0
2021-03-19 12:30:00,266.35,266.74,266.31,266.41,13226.0,249.9895,250.3555,249.9519,250.0458,13226.0
2021-03-19 12:35:00,266.48,266.63,266.39,266.49,15914.0,250.1115,250.2523,250.027,250.1209,15914.0
2021-03-19 12:40:00,266.49,267.05,266.42,266.76,14002.0,250.1209,250.6465,250.0552,250.3743,14002.0
2021-03-19 12:45:00,266.78,266.78,266.42,266.66,5900.0,250.3931,250.3931,250.0552,250.2804,5900.0
2021-03-19 12:50:00,266.63,266.63,266.27,266.38,3186.0,250.2523,250.2523,249.9144,250.0176,3186.0
2021-03-19 12:55:00,266.29,266.3,265.71,266.03,11066.0,249.9332,249.9426,249.3888,249.6891,11066.0
2021-03-19 13:00:00,266.03,266.03,265.55,265.76,9751.0,249.6891,249.6891,249.2386,249.4357,9751.0
2021-03-19 13:05:00,265.84,265.97,265.76,265.83,5286.0,249.5108,249.6328,249.4357,249.5014,5286.0
2021-03-19 13:10:00,265.95,266.01,265.7,265.76,6670.0,249.6141,249.6704,249.3794,249.4357,6670.0
2021-03-19 13:15:00,265.72,265.88,265.57,265.7,5518.0,249.3982,249.5484,249.2574,249.3794,5518.0
2021-03-19 13:20:00,265.75,265.97,265.7,265.7,7585.0,249.4263,249.6328,249.3794,249.3794,7585.0
2021-03-19 13:25:00,265.84,266.11,265.75,266.08,9233.0,249.5108,249.7642,249.4263,249.7361,9233.0
2021-03-19 13:30:00,266.01,266.16,265.83,266.16,9875.0,249.6704,249.8112,249.5014,249.8112,9875.0
2021-03-19 13:35:00,266.29,266.29,265.79,265.79,6638.0,249.9332,249.9332,249.4639,249.4639,6638.0
2021-03-19 13:40:00,266.07,266.21,265.93,265.94,8692.0,249.7267,249.8581,249.5953,249.6047,8692.0
2021-03-19 13:45:00,266.01,266.27,266.01,266.24,7849.0,249.6704,249.9144,249.6704,249.8862,7849.0
2021-03-19 13:50:00,266.24,266.69,266.2,266.54,10919.0,249.8862,250.3086,249.8487,250.1678,10919.0
2021-03-19 13:55:00,266.53,266.6,266.15,266.49,9155.0,250.1584,250.2241,249.8018,250.1209,9155.0
2021-03-19 14:00:00,266.49,266.74,266.38,266.62,9878.0,250.1209,250.3555,250.0176,250.2429,9878.0
2021-03-19 14:05:00,266.6,266.83,266.38,266.54,8089.0,250.2241,250.44,250.0176,250.1678,8089.0
2021-03-19 14:10:00,266.4,266.87,266.33,266.72,8475.0,250.0364,250.4775,249.9707,250.3368,8475.0
2021-03-19 14:15:00,266.73,266.78,266.57,266.76,9273.0,250.3461,250.3931,250.196,250.3743,9273.0
2021-03-19 14:20:00,266.81,267.0,266.53,266.87,17149.0,250.4212,250.5996,250.1584,250.4775,17149.0
2021-03-19 14:25:00,266.82,267.32,266.71,267.21,11723.0,250.4306,250.8999,250.3274,250.7967,11723.0
2021-03-19 14:30:00,267.24,267.29,267.03,267.27,9441.0,250.8248,250.8717,250.6277,250.853,9441.0
2021-03-19 14:35:00,267.3,267.36,267.03,267.14,13708.0,250.8811,250.9374,250.6277,250.731,13708.0
2021-03-19 14:40:00,267.2,267.21,266.85,266.9,10501.0,250.7873,250.7967,250.4588,250.5057,10501.0
2021-03-19 14:45:00,266.86,267.45,266.85,267.45,13018.0,250.4682,251.0219,250.4588,251.0219,13018.0
2021-03-19 14:50:00,267.38,267.45,267.05,267.09,16781.0,250.9562,251.0219,250.6465,250.684,16781.0
2021-03-19 14:55:00,267.1,267.62,267.1,267.62,18779.0,250.6934,251.1815,250.6934,251.1815,18779.0
2021-03-19 15:00:00,267.67,267.71,266.86,266.86,11547.0,251.2284,251.2659,250.4682,250.4682,11547.0
2021-03-19 15:05:00,266.91,267.12,266.86,266.93,10947.0,250.5151,250.7122,250.4682,250.5339,10947.0
2021-03-19 15:10:00,266.93,267.09,266.53,266.54,16127.0,250.5339,250.684,250.1584,250.1678,16127.0
2021-03-19 15:15:00,266.46,266.65,266.34,266.51,13192.0,250.0927,250.2711,249.9801,250.1397,13192.0
2021-03-19 15:20:00,266.55,266.67,266.14,266.26,22025.0,250.1772,250.2898,249.7924,249.905,22025.0
2021-03-19 15:25:00,266.22,266.88,266.22,266.65,24227.0,249.8675,250.4869,249.8675,250.2711,24227.0
2021-03-19 15:30:00,266.61,266.82,266.36,266.81,16243.0,250.2335,250.4306,249.9989,250.4212,16243.0
2021-03-19 15:35:00,266.85,267.12,266.69,266.76,20485.0,250.4588,250.7122,250.3086,250.3743,20485.0
2021-03-19 15:40:00,266.79,267.02,266.72,266.74,25920.0,250.4025,250.6183,250.3368,250.3555,25920.0
2021-03-19 15:45:00,266.73,266.76,265.92,266.22,38285.0,250.3461,250.3743,249.5859,249.8675,38285.0
2021-03-19 15:50:00,266.15,266.43,265.16,265.48,165661.0,249.8018,250.0646,248.8726,249.1729,165661.0
2021-03-19 15:55:00,265.43,265.47,263.55,263.65,366980.0,249.126,249.1635,247.3615,247.4553,366980.0
2021-03-22 09:30:00,263.15,263.73,262.35,263.01,89602.0,246.986,247.5304,246.2352,246.8546,89602.0
2021-03-22 09:35:00,263.37,264.66,263.12,264.62,16897.0,247.1925,248.4033,246.9579,248.3657,16897.0
2021-03-22 09:40:00,264.56,264.6,263.89,264.17,14061.0,248.3094,248.347,247.6806,247.9434,14061.0
2021-03-22 09:45:00,264.28,264.56,264.09,264.09,12364.0,248.0466,248.3094,247.8683,247.8683,12364.0
2021-03-22 09:50:00,264.06,264.43,263.64,264.43,10108.0,247.8401,248.1874,247.4459,248.1874,10108.0
2021-03-22 09:55:00,264.43,265.1,264.39,264.39,19922.0,248.1874,248.8163,248.1499,248.1499,19922.0
2021-03-22 10:00:00,264.33,264.59,264.17,264.3,15244.0,248.0936,248.3376,247.9434,248.0654,15244.0
2021-03-22 10:05:00,264.26,264.83,264.26,264.66,14706.0,248.0279,248.5628,248.0279,248.4033,14706.0
2021-03-22 10:10:00,264.61,264.8,264.51,264.8,7206.0,248.3564,248.5347,248.2625,248.5347,7206.0
2021-03-22 10:15:00,264.9,264.9,264.39,264.55,6293.0,248.6285,248.6285,248.1499,248.3,6293.0
2021-03-22 10:20:00,264.62,264.86,264.62,264.7,6181.0,248.3657,248.591,248.3657,248.4408,6181.0
2021-03-22 10:25:00,264.78,264.78,264.39,264.59,8873.0,248.5159,248.5159,248.1499,248.3376,8873.0
2021-03-22 10:30:00,264.72,264.78,264.58,264.64,6096.0,248.4596,248.5159,248.3282,248.3845,6096.0
2021-03-22 10:35:00,264.68,264.7,263.94,264.23,33353.0,248.4221,248.4408,247.7275,247.9997,33353.0
2021-03-22 10:40:00,264.34,264.98,264.26,264.86,12039.0,248.1029,248.7036,248.0279,248.591,12039.0
2021-03-22 10:45:00,264.9,265.27,264.87,265.1,19758.0,248.6285,248.9758,248.6004,248.8163,19758.0
2021-03-22 10:50:00,264.99,265.35,264.91,265.31,13231.0,248.713,249.0509,248.6379,249.0134,13231.0
2021-03-22 10:55:00,265.25,265.6,265.19,265.3,10374.0,248.957,249.2856,248.9007,249.004,10374.0
2021-03-22 11:00:00,265.33,265.36,265.15,265.32,6243.0,249.0321,249.0603,248.8632,249.0227,6243.0
2021-03-22 11:05:00,265.39,265.39,265.08,265.13,6031.0,249.0884,249.0884,248.7975,248.8444,6031.0
2021-03-22 11:10:00,265.14,265.23,264.81,264.81,9388.0,248.8538,248.9383,248.5441,248.5441,9388.0
2021-03-22 11:15:00,264.78,264.89,264.49,264.51,6396.0,248.5159,248.6192,248.2437,248.2625,6396.0
2021-03-22 11:20:00,264.54,264.85,264.51,264.79,14607.0,248.2907,248.5816,248.2625,248.5253,14607.0
2021-03-22 11:25:00,264.74,264.76,264.42,264.48,11951.0,248.4784,248.4971,248.178,248.2343,11951.0
2021-03-22 11:30:00,264.5,264.54,264.21,264.21,7473.0,248.2531,248.2907,247.9809,247.9809,7473.0
2021-03-22 11:35:00,264.26,264.42,264.21,264.42,9675.0,248.0279,248.178,247.9809,248.178,9675.0
2021-03-22 11:40:00,264.45,264.88,264.45,264.8,9039.0,248.2062,248.6098,248.2062,248.5347,9039.0
2021-03-22 11:45:00,264.81,264.92,264.54,264.84,8166.0,248.5441,248.6473,248.2907,248.5722,8166.0
2021-03-22 11:50:00,264.88,265.0,264.77,264.81,9314.0,248.6098,248.7224,248.5065,248.5441,9314.0
2021-03-22 11:55:00,264.81,264.92,264.73,264.81,5430.0,248.5441,248.6473,248.469,248.5441,5430.0
2021-03-22 12:00:00,264.87,264.97,264.55,264.63,9192.0,248.6004,248.6942,248.3,248.3751,9192.0
2021-03-22 12:05:00,264.7,264.89,264.68,264.82,7530.0,248.4408,248.6192,248.4221,248.5535,7530.0
2021-03-22 12:10:00,264.83,264.94,264.68,264.68,10746.0,248.5628,248.6661,248.4221,248.4221,10746.0
2021-03-22 12:15:00,264.75,264.76,264.32,264.32,11649.0,248.4878,248.4971,248.0842,248.0842,11649.0
2021-03-22 12:20:00,264.3,264.48,264.2,264.21,12820.0,248.0654,248.2343,247.9715,247.9809,12820.0
2021-03-22 12:25:00,264.28,264.41,264.24,264.38,8795.0,248.0466,248.1686,248.0091,248.1405,8795.0
2021-03-22 12:30:00,264.41,264.43,264.1,264.31,9892.0,248.1686,248.1874,247.8777,248.0748,9892.0
2021-03-22 12:35:00,264.31,264.54,264.29,264.47,5412.0,248.0748,248.2907,248.056,248.225,5412.0
2021-03-22 12:40:00,264.51,264.61,264.4,264.61,7102.0,248.2625,248.3564,248.1593,248.3564,7102.0
2021-03-22 12:45:00,264.61,264.62,264.43,264.43,5256.0,248.3564,248.3657,248.1874,248.1874,5256.0
2021-03-22 12:50:00,264.44,264.86,264.44,264.86,5840.0,248.1968,248.591,248.1968,248.591,5840.0
2021-03-22 12:55:00,264.76,264.96,264.75,264.93,5279.0,248.4971,248.6849,248.4878,248.6567,5279.0
2021-03-22 13:00:00,264.96,264.96,264.49,264.49,6528.0,248.6849,248.6849,248.2437,248.2437,6528.0
2021-03-22 13:05:00,264.5,264.69,264.5,264.6,5635.0,248.2531,248.4314,248.2531,248.347,5635.0
2021-03-22 13:10:00,264.64,264.75,264.53,264.75,6983.0,248.3845,248.4878,248.2813,248.4878,6983.0
2021-03-22 13:15:00,264.71,264.82,264.59,264.67,4658.0,248.4502,248.5535,248.3376,248.4127,4658.0
2021-03-22 13:20:00,264.66,264.72,264.53,264.61,5141.0,248.4033,248.4596,248.2813,248.3564,5141.0
2021-03-22 13:25:00,264.67,264.72,264.5,264.5,4834.0,248.4127,248.4596,248.2531,248.2531,4834.0
2021-03-22 13:30:00,264.53,264.63,264.51,264.54,8353.0,248.2813,248.3751,248.2625,248.2907,8353.0
2021-03-22 13:35:00,264.54,264.59,264.47,264.51,5540.0,248.2907,248.3376,248.225,248.2625,5540.0
2021-03-22 13:40:00,264.6,264.63,264.36,264.36,6999.0,248.347,248.3751,248.1217,248.1217,6999.0
2021-03-22 13:45:00,264.44,264.92,264.44,264.88,5771.0,248.1968,248.6473,248.1968,248.6098,5771.0
2021-03-22 13:50:00,264.85,264.85,264.59,264.59,4764.0,248.5816,248.5816,248.3376,248.3376,4764.0
2021-03-22 13:55:00,264.6,264.63,264.48,264.56,5677.0,248.347,248.3751,248.2343,248.3094,5677.0
2021-03-22 14:00:00,264.53,264.74,264.53,264.58,5645.0,248.2813,248.4784,248.2813,248.3282,5645.0
2021-03-22 14:05:00,264.58,264.73,264.58,264.69,3611.0,248.3282,248.469,248.3282,248.4314,3611.0
2021-03-22 14:10:00,264.65,264.74,264.65,264.69,5804.0,248.3939,248.4784,248.3939,248.4314,5804.0
2021-03-22 14:15:00,264.71,264.9,264.71,264.9,3694.0,248.4502,248.6285,248.4502,248.6285,3694.0
2021-03-22 14:20:00,264.88,264.89,264.71,264.77,3885.0,248.6098,248.6192,248.4502,248.5065,3885.0
2021-03-22 14:25:00,264.8,265.03,264.76,265.03,10250.0,248.5347,248.7506,248.4971,248.7506,10250.0
2021-03-22 14:30:00,264.97,265.22,264.97,265.19,4753.0,248.6942,248.9289,248.6942,248.9007,4753.0
2021-03-22 14:35:00,265.25,265.72,265.24,265.6,10593.0,248.957,249.3982,248.9477,249.2856,10593.0
2021-03-22 14:40:00,265.58,265.59,265.38,265.45,9033.0,249.2668,249.2762,249.0791,249.1448,9033.0
2021-03-22 14:45:00,265.42,265.53,265.31,265.38,10043.0,249.1166,249.2199,249.0134,249.0791,10043.0
2021-03-22 14:50:00,265.39,265.45,265.31,265.41,8186.0,249.0884,249.1448,249.0134,249.1072,8186.0
2021-03-22 14:55:00,265.4,265.8,265.4,265.69,8581.0,249.0978,249.4733,249.0978,249.37,8581.0
2021-03-22 15:00:00,265.69,265.93,265.67,265.83,6669.0,249.37,249.5953,249.3513,249.5014,6669.0
2021-03-22 15:05:00,265.9,265.91,265.67,265.76,9724.0,249.5671,249.5765,249.3513,249.4357,9724.0
2021-03-22 15:10:00,265.75,265.75,265.43,265.52,9306.0,249.4263,249.4263,249.126,249.2105,9306.0
2021-03-22 15:15:00,265.48,265.48,265.09,265.09,6926.0,249.1729,249.1729,248.8069,248.8069,6926.0
2021-03-22 15:20:00,265.09,265.18,264.94,265.06,11653.0,248.8069,248.8913,248.6661,248.7787,11653.0
2021-03-22 15:25:00,265.03,265.25,264.9,265.05,11701.0,248.7506,248.957,248.6285,248.7693,11701.0
2021-03-22 15:30:00,265.02,265.03,264.67,264.77,14133.0,248.7412,248.7506,248.4127,248.5065,14133.0
2021-03-22 15:35:00,264.72,264.99,264.72,264.99,13923.0,248.4596,248.713,248.4596,248.713,13923.0
2021-03-22 15:40:00,264.93,265.09,264.68,264.73,16575.0,248.6567,248.8069,248.4221,248.469,16575.0
2021-03-22 15:45:00,264.76,264.8,264.45,264.55,12134.0,248.4971,248.5347,248.2062,248.3,12134.0
2021-03-22 15:50:00,264.64,264.91,264.54,264.81,31382.0,248.3845,248.6379,248.2907,248.5441,31382.0
2021-03-22 15:55:00,264.81,265.23,264.7,265.2,100196.0,248.5441,248.9383,248.4408,248.9101,100196.0
2021-03-23 09:30:00,265.5,266.41,265.18,265.32,69459.0,249.1917,250.0458,248.8913,249.0227,69459.0
2021-03-23 09:35:00,265.31,266.0,265.17,265.32,22149.0,249.0134,249.661,248.882,249.0227,22149.0
2021-03-23 09:40:00,265.37,265.62,265.07,265.26,9279.0,249.0697,249.3043,248.7881,248.9664,9279.0
2021-03-23 09:45:00,265.11,265.45,264.95,265.21,9889.0,248.8256,249.1448,248.6755,248.9195,9889.0
2021-03-23 09:50:00,265.15,265.33,264.56,264.59,10080.0,248.8632,249.0321,248.3094,248.3376,10080.0
2021-03-23 09:55:00,264.66,264.9,264.37,264.59,9285.0,248.4033,248.6285,248.1311,248.3376,9285.0
2021-03-23 10:00:00,264.59,264.87,264.46,264.79,7510.0,248.3376,248.6004,248.2156,248.5253,7510.0
2021-03-23 10:05:00,264.69,265.11,264.55,264.85,8087.0,248.4314,248.8256,248.3,248.5816,8087.0
2021-03-23 10:10:00,265.01,265.2,264.92,265.0,6464.0,248.7318,248.9101,248.6473,248.7224,6464.0
2021-03-23 10:15:00,265.07,265.36,265.07,265.12,4891.0,248.7881,249.0603,248.7881,248.835,4891.0
2021-03-23 10:20:00,265.09,265.37,264.99,265.36,7971.0,248.8069,249.0697,248.713,249.0603,7971.0
2021-03-23 10:25:00,265.49,265.92,265.44,265.92,9733.0,249.1823,249.5859,249.1354,249.5859,9733.0
2021-03-23 10:30:00,265.96,266.14,265.7,265.72,17210.0,249.6234,249.7924,249.3794,249.3982,17210.0
2021-03-23 10:35:00,265.73,265.78,265.27,265.55,7933.0,249.4076,249.4545,248.9758,249.2386,7933.0
2021-03-23 10:40:00,265.49,265.52,265.12,265.32,5987.0,249.1823,249.2105,248.835,249.0227,5987.0
2021-03-23 10:45:00,265.3,265.64,265.3,265.51,6389.0,249.004,249.3231,249.004,249.2011,6389.0
2021-03-23 10:50:00,265.53,266.07,265.52,265.92,8995.0,249.2199,249.7267,249.2105,249.5859,8995.0
2021-03-23 10:55:00,265.96,266.07,265.77,265.98,7592.0,249.6234,249.7267,249.4451,249.6422,7592.0
2021-03-23 11:00:00,265.98,266.4,265.97,266.32,15094.0,249.6422,250.0364,249.6328,249.9613,15094.0
2021-03-23 11:05:00,266.39,266.71,266.39,266.71,7978.0,250.027,250.3274,250.027,250.3274,7978.0
2021-03-23 11:10:00,266.71,266.88,266.69,266.79,7295.0,250.3274,250.4869,250.3086,250.4025,7295.0
2021-03-23 11:15:00,266.83,266.85,266.57,266.74,6452.0,250.44,250.4588,250.196,250.3555,6452.0
2021-03-23 11:20:00,266.84,266.84,266.64,266.75,4009.0,250.4494,250.4494,250.2617,250.3649,4009.0
2021-03-23 11:25:00,266.78,266.92,266.71,266.86,5304.0,250.3931,250.5245,250.3274,250.4682,5304.0
2021-03-23 11:30:00,266.93,267.13,266.6,266.65,17763.0,250.5339,250.7216,250.2241,250.2711,17763.0
2021-03-23 11:35:00,266.66,266.66,266.21,266.26,9763.0,250.2804,250.2804,249.8581,249.905,9763.0
2021-03-23 11:40:00,266.18,266.35,266.06,266.12,8257.0,249.8299,249.9895,249.7173,249.7736,8257.0
2021-03-23 11:45:00,266.17,266.34,266.06,266.23,4657.0,249.8205,249.9801,249.7173,249.8769,4657.0
2021-03-23 11:50:00,266.11,266.27,265.88,266.07,15441.0,249.7642,249.9144,249.5484,249.7267,15441.0
2021-03-23 11:55:00,266.12,266.46,266.01,266.39,11634.0,249.7736,250.0927,249.6704,250.027,11634.0
2021-03-23 12:00:00,266.4,266.68,266.27,266.29,7444.0,250.0364,250.2992,249.9144,249.9332,7444.0
2021-03-23 12:05:00,266.29,266.29,265.51,265.84,13157.0,249.9332,249.9332,249.2011,249.5108,13157.0
2021-03-23 12:10:00,265.86,266.06,265.75,266.04,6836.0,249.5296,249.7173,249.4263,249.6985,6836.0
2021-03-23 12:15:00,265.96,266.06,265.78,265.99,19128.0,249.6234,249.7173,249.4545,249.6516,19128.0
2021-03-23 12:20:00,265.99,266.33,265.88,266.27,6573.0,249.6516,249.9707,249.5484,249.9144,6573.0
2021-03-23 12:25:00,266.23,266.37,266.01,266.08,6403.0,249.8769,250.0083,249.6704,249.7361,6403.0
2021-03-23 12:30:00,266.12,266.17,265.86,265.87,8346.0,249.7736,249.8205,249.5296,249.539,8346.0
2021-03-23 12:35:00,265.91,266.38,265.87,266.36,4067.0,249.5765,250.0176,249.539,249.9989,4067.0
2021-03-23 12:40:00,266.3,266.32,265.76,266.0,5213.0,249.9426,249.9613,249.4357,249.661,5213.0
2021-03-23 12:45:00,266.03,266.15,265.89,265.99,10446.0,249.6891,249.8018,249.5577,249.6516,10446.0
2021-03-23 12:50:00,265.98,266.13,265.76,265.96,8337.0,249.6422,249.783,249.4357,249.6234,8337.0
2021-03-23 12:55:00,265.96,266.25,265.84,266.16,5023.0,249.6234,249.8956,249.5108,249.8112,5023.0
2021-03-23 13:00:00,266.3,266.36,266.17,266.19,9654.0,249.9426,249.9989,249.8205,249.8393,9654.0
2021-03-23 13:05:00,266.15,266.3,266.07,266.17,4124.0,249.8018,249.9426,249.7267,249.8205,4124.0
2021-03-23 13:10:00,266.15,266.26,266.04,266.25,3450.0,249.8018,249.905,249.6985,249.8956,3450.0
2021-03-23 13:15:00,266.31,266.31,266.03,266.11,3855.0,249.9519,249.9519,249.6891,249.7642,3855.0
2021-03-23 13:20:00,266.17,266.17,265.91,266.05,4427.0,249.8205,249.8205,249.5765,249.7079,4427.0
2021-03-23 13:25:00,266.09,266.26,265.8,266.25,10304.0,249.7455,249.905,249.4733,249.8956,10304.0
2021-03-23 13:30:00,266.21,266.25,265.9,265.92,7379.0,249.8581,249.8956,249.5671,249.5859,7379.0
2021-03-23 13:35:00,265.97,266.22,265.93,266.0,5526.0,249.6328,249.8675,249.5953,249.661,5526.0
2021-03-23 13:40:00,265.9,266.03,265.75,265.75,7393.0,249.5671,249.6891,249.4263,249.4263,7393.0
2021-03-23 13:45:00,265.78,265.94,265.7,265.94,10271.0,249.4545,249.6047,249.3794,249.6047,10271.0
2021-03-23 13:50:00,265.98,266.04,265.84,265.92,5332.0,249.6422,249.6985,249.5108,249.5859,5332.0
2021-03-23 13:55:00,266.03,266.06,265.5,265.78,7505.0,249.6891,249.7173,249.1917,249.4545,7505.0
2021-03-23 14:00:00,265.7,265.76,265.46,265.67,6318.0,249.3794,249.4357,249.1542,249.3513,6318.0
2021-03-23 14:05:00,265.57,265.92,265.46,265.87,7553.0,249.2574,249.5859,249.1542,249.539,7553.0
2021-03-23 14:10:00,265.8,265.98,265.8,265.82,8805.0,249.4733,249.6422,249.4733,249.492,8805.0
2021-03-23 14:15:00,265.81,266.26,265.73,266.18,9391.0,249.4827,249.905,249.4076,249.8299,9391.0
2021-03-23 14:20:00,266.14,266.37,266.07,266.33,11112.0,249.7924,250.0083,249.7267,249.9707,11112.0
2021-03-23 14:25:00,266.28,266.4,266.14,266.25,6755.0,249.9238,250.0364,249.7924,249.8956,6755.0
2021-03-23 14:30:00,266.35,266.37,265.92,265.99,8321.0,249.9895,250.0083,249.5859,249.6516,8321.0
2021-03-23 14:35:00,266.11,266.16,265.92,266.0,4685.0,249.7642,249.8112,249.5859,249.661,4685.0
2021-03-23 14:40:00,266.01,266.01,265.83,265.93,7283.0,249.6704,249.6704,249.5014,249.5953,7283.0
2021-03-23 14:45:00,266.02,266.11,265.89,266.1,6421.0,249.6798,249.7642,249.5577,249.7548,6421.0
2021-03-23 14:50:00,266.01,266.34,265.95,266.34,48773.0,249.6704,249.9801,249.6141,249.9801,48773.0
2021-03-23 14:55:00,266.29,266.33,265.9,266.08,13109.0,249.9332,249.9707,249.5671,249.7361,13109.0
2021-03-23 15:00:00,266.14,266.14,265.76,266.06,12420.0,249.7924,249.7924,249.4357,249.7173,12420.0
2021-03-23 15:05:00,266.11,266.23,265.87,265.87,18898.0,249.7642,249.8769,249.539,249.539,18898.0
2021-03-23 15:10:00,265.9,266.02,265.37,265.51,18027.0,249.5671,249.6798,249.0697,249.2011,18027.0
2021-03-23 15:15:00,265.51,265.6,265.16,265.51,22161.0,249.2011,249.2856,248.8726,249.2011,22161.0
2021-03-23 15:20:00,265.48,265.54,265.24,265.26,20274.0,249.1729,249.2292,248.9477,248.9664,20274.0
2021-03-23 15:25:00,265.24,265.67,265.04,265.48,18897.0,248.9477,249.3513,248.7599,249.1729,18897.0
2021-03-23 15:30:00,265.47,265.65,265.29,265.29,19499.0,249.1635,249.3325,248.9946,248.9946,19499.0
2021-03-23 15:35:00,265.26,265.48,264.99,265.32,17350.0,248.9664,249.1729,248.713,249.0227,17350.0
2021-03-23 15:40:00,265.29,265.57,265.09,265.41,25016.0,248.9946,249.2574,248.8069,249.1072,25016.0
2021-03-23 15:45:00,265.49,265.81,265.3,265.53,32889.0,249.1823,249.4827,249.004,249.2199,32889.0
2021-03-23 15:50:00,265.59,266.0,265.3,266.0,41764.0,249.2762,249.661,249.004,249.661,41764.0
2021-03-23 15:55:00,266.03,266.31,265.34,266.04,130951.0,249.6891,249.9519,249.0415,249.6985,130951.0
2021-03-24 09:30:00,265.92,267.3,265.7,267.11,64253.0,249.5859,250.8811,249.3794,250.7028,64253.0
2021-03-24 09:35:00,267.0,267.4,266.82,266.82,23849.0,250.5996,250.975,250.4306,250.4306,23849.0
2021-03-24 09:40:00,266.96,267.2,266.85,266.9,12470.0,250.562,250.7873,250.4588,250.5057,12470.0
2021-03-24 09:45:00,267.2,267.33,266.98,267.16,10830.0,250.7873,250.9093,250.5808,250.7497,10830.0
2021-03-24 09:50:00,267.06,268.21,267.02,267.8,27081.0,250.6559,251.7352,250.6183,251.3504,27081.0
2021-03-24 09:55:00,267.88,267.92,267.36,267.36,10710.0,251.4255,251.463,250.9374,250.9374,10710.0
2021-03-24 10:00:00,267.49,267.69,267.1,267.69,9544.0,251.0595,251.2472,250.6934,251.2472,9544.0
2021-03-24 10:05:00,267.66,267.99,267.61,267.78,7158.0,251.219,251.5287,251.1721,251.3316,7158.0
2021-03-24 10:10:00,267.77,268.08,267.63,267.84,9986.0,251.3223,251.6132,251.1909,251.388,9986.0
2021-03-24 10:15:00,267.86,268.18,267.45,267.46,9071.0,251.4067,251.7071,251.0219,251.0313,9071.0
2021-03-24 10:20:00,267.5,267.82,267.44,267.71,8007.0,251.0688,251.3692,251.0125,251.2659,8007.0
2021-03-24 10:25:00,267.65,267.65,267.18,267.23,7027.0,251.2096,251.2096,250.7685,250.8154,7027.0
2021-03-24 10:30:00,267.22,267.62,267.22,267.43,9364.0,250.806,251.1815,250.806,251.0031,9364.0
2021-03-24 10:35:00,267.44,268.13,267.33,268.12,10653.0,251.0125,251.6601,250.9093,251.6508,10653.0
2021-03-24 10:40:00,268.13,268.94,268.11,268.87,16516.0,251.6601,252.4204,251.6414,252.3547,16516.0
2021-03-24 10:45:00,268.89,269.32,268.82,269.2,30355.0,252.3735,252.777,252.3078,252.6644,30355.0
2021-03-24 10:50:00,269.11,269.26,268.84,268.9,7788.0,252.5799,252.7207,252.3265,252.3828,7788.0
2021-03-24 10:55:00,268.98,268.98,268.72,268.79,10239.0,252.4579,252.4579,252.2139,252.2796,10239.0
2021-03-24 11:00:00,268.86,269.44,268.81,269.44,8232.0,252.3453,252.8897,252.2984,252.8897,8232.0
2021-03-24 11:05:00,269.43,269.64,269.18,269.46,12173.0,252.8803,253.0774,252.6456,252.9085,12173.0
2021-03-24 11:10:00,269.41,269.5,269.18,269.31,8025.0,252.8615,252.946,252.6456,252.7677,8025.0
2021-03-24 11:15:00,269.38,269.5,269.12,269.16,9439.0,252.8334,252.946,252.5893,252.6269,9439.0
2021-03-24 11:20:00,269.11,269.23,268.84,269.15,19956.0,252.5799,252.6926,252.3265,252.6175,19956.0
2021-03-24 11:25:00,269.19,269.41,268.99,269.22,9815.0,252.655,252.8615,252.4673,252.6832,9815.0
2021-03-24 11:30:00,269.24,269.37,269.23,269.24,12528.0,252.702,252.824,252.6926,252.702,12528.0
2021-03-24 11:35:00,269.2,269.2,268.76,268.94,9337.0,252.6644,252.6644,252.2514,252.4204,9337.0
2021-03-24 11:40:00,268.88,268.95,268.7,268.85,9343.0,252.3641,252.4298,252.1951,252.3359,9343.0
2021-03-24 11:45:00,268.92,269.07,268.9,269.0,9651.0,252.4016,252.5424,252.3828,252.4767,9651.0
2021-03-24 11:50:00,268.97,269.12,268.82,268.93,11880.0,252.4485,252.5893,252.3078,252.411,11880.0
2021-03-24 11:55:00,268.88,268.88,268.58,268.8,6243.0,252.3641,252.3641,252.0825,252.289,6243.0
2021-03-24 12:00:00,268.86,269.45,268.77,269.32,17289.0,252.3453,252.8991,252.2608,252.777,17289.0
2021-03-24 12:05:00,269.33,269.79,269.32,269.66,19364.0,252.7864,253.2182,252.777,253.0962,19364.0
2021-03-24 12:10:00,269.62,269.76,269.53,269.53,11925.0,253.0586,253.19,252.9742,252.9742,11925.0
2021-03-24 12:15:00,269.44,269.45,269.09,269.35,8232.0,252.8897,252.8991,252.5612,252.8052,8232.0
2021-03-24 12:20:00,269.34,269.47,269.26,269.47,14272.0,252.7958,252.9178,252.7207,252.9178,14272.0
2021-03-24 12:25:00,269.43,269.68,269.36,269.68,21085.0,252.8803,253.1149,252.8146,253.1149,21085.0
2021-03-24 12:30:00,269.65,269.65,269.34,269.35,8222.0,253.0868,253.0868,252.7958,252.8052,8222.0
2021-03-24 12:35:00,269.4,269.6,269.34,269.59,4456.0,252.8521,253.0399,252.7958,253.0305,4456.0
2021-03-24 12:40:00,269.56,269.66,269.52,269.59,8594.0,253.0023,253.0962,252.9648,253.0305,8594.0
2021-03-24 12:45:00,269.59,269.59,269.04,269.08,5974.0,253.0305,253.0305,252.5142,252.5518,5974.0
2021-03-24 12:50:00,268.97,268.98,268.82,268.82,3407.0,252.4485,252.4579,252.3078,252.3078,3407.0
2021-03-24 12:55:00,268.8,268.87,268.59,268.59,6545.0,252.289,252.3547,252.0919,252.0919,6545.0
2021-03-24 13:00:00,268.59,268.6,268.27,268.51,10124.0,252.0919,252.1013,251.7915,252.0168,10124.0
2021-03-24 13:05:00,268.53,268.53,268.14,268.34,7424.0,252.0356,252.0356,251.6695,251.8572,7424.0
2021-03-24 13:10:00,268.33,268.49,268.1,268.12,12602.0,251.8479,251.998,251.632,251.6508,12602.0
2021-03-24 13:15:00,268.04,268.27,267.85,268.26,9250.0,251.5757,251.7915,251.3973,251.7822,9250.0
2021-03-24 13:20:00,268.28,268.6,268.21,268.6,9261.0,251.8009,252.1013,251.7352,252.1013,9261.0
2021-03-24 13:25:00,268.61,268.71,268.48,268.68,10008.0,252.1107,252.2045,251.9886,252.1764,10008.0
2021-03-24 13:30:00,268.67,268.69,268.51,268.51,8082.0,252.167,252.1857,252.0168,252.0168,8082.0
2021-03-24 13:35:00,268.46,268.6,268.25,268.28,12645.0,251.9699,252.1013,251.7728,251.8009,12645.0
2021-03-24 13:40:00,268.28,268.42,267.78,267.78,5961.0,251.8009,251.9323,251.3316,251.3316,5961.0
2021-03-24 13:45:00,267.87,268.66,267.74,268.63,14344.0,251.4161,252.1576,251.2941,252.1294,14344.0
2021-03-24 13:50:00,268.61,268.81,268.51,268.53,8875.0,252.1107,252.2984,252.0168,252.0356,8875.0
2021-03-24 13:55:00,268.58,268.75,268.56,268.65,6116.0,252.0825,252.2421,252.0637,252.1482,6116.0
2021-03-24 14:00:00,268.69,268.73,268.36,268.47,11580.0,252.1857,252.2233,251.876,251.9793,11580.0
2021-03-24 14:05:00,268.5,268.7,268.41,268.62,9348.0,252.0074,252.1951,251.9229,252.12,9348.0
2021-03-24 14:10:00,268.62,268.74,268.52,268.63,9760.0,252.12,252.2327,252.0262,252.1294,9760.0
2021-03-24 14:15:00,268.68,269.0,268.66,268.94,9498.0,252.1764,252.4767,252.1576,252.4204,9498.0
2021-03-24 14:20:00,268.89,269.15,268.86,268.95,8486.0,252.3735,252.6175,252.3453,252.4298,8486.0
2021-03-24 14:25:00,269.02,269.02,268.64,268.68,6159.0,252.4955,252.4955,252.1388,252.1764,6159.0
2021-03-24 14:30:00,268.56,268.61,268.3,268.4,8576.0,252.0637,252.1107,251.8197,251.9136,8576.0
2021-03-24 14:35:00,268.36,268.69,268.3,268.68,9938.0,251.876,252.1857,251.8197,252.1764,9938.0
2021-03-24 14:40:00,268.64,268.78,268.45,268.75,10487.0,252.1388,252.2702,251.9605,252.2421,10487.0
2021-03-24 14:45:00,268.74,269.1,268.61,269.05,15200.0,252.2327,252.5706,252.1107,252.5236,15200.0
2021-03-24 14:50:00,269.0,269.0,268.31,268.31,11364.0,252.4767,252.4767,251.8291,251.8291,11364.0
2021-03-24 14:55:00,268.28,268.8,268.28,268.55,6418.0,251.8009,252.289,251.8009,252.0543,6418.0
2021-03-24 15:00:00,268.41,268.83,268.38,268.58,9984.0,251.9229,252.3171,251.8948,252.0825,9984.0
2021-03-24 15:05:00,268.72,268.97,268.7,268.88,7776.0,252.2139,252.4485,252.1951,252.3641,7776.0
2021-03-24 15:10:00,268.88,269.04,268.6,268.73,14073.0,252.3641,252.5142,252.1013,252.2233,14073.0
2021-03-24 15:15:00,268.78,268.86,268.55,268.78,14626.0,252.2702,252.3453,252.0543,252.2702,14626.0
2021-03-24 15:20:00,268.7,268.7,268.37,268.59,13926.0,252.1951,252.1951,251.8854,252.0919,13926.0
2021-03-24 15:25:00,268.59,268.8,268.49,268.57,16061.0,252.0919,252.289,251.998,252.0731,16061.0
2021-03-24 15:30:00,268.5,268.57,268.15,268.15,14654.0,252.0074,252.0731,251.6789,251.6789,14654.0
2021-03-24 15:35:00,268.15,268.32,268.1,268.2,18374.0,251.6789,251.8385,251.632,251.7258,18374.0
2021-03-24 15:40:00,268.23,268.46,268.13,268.13,16632.0,251.754,251.9699,251.6601,251.6601,16632.0
2021-03-24 15:45:00,268.17,268.29,267.95,268.09,29690.0,251.6977,251.8103,251.4912,251.6226,29690.0
2021-03-24 15:50:00,267.88,268.11,267.7,267.75,28923.0,251.4255,251.6414,251.2566,251.3035,28923.0
2021-03-24 15:55:00,267.61,267.72,267.24,267.46,90094.0,251.1721,251.2753,250.8248,251.0313,90094.0
2021-03-25 09:30:00,266.18,267.19,266.1,267.13,58649.0,249.8299,250.7779,249.7548,250.7216,58649.0
2021-03-25 09:35:00,267.13,267.82,266.7,266.86,14465.0,250.7216,251.3692,250.318,250.4682,14465.0
2021-03-25 09:40:00,267.03,267.35,266.35,266.35,10256.0,250.6277,250.9281,249.9895,249.9895,10256.0
2021-03-25 09:45:00,266.27,266.86,266.24,266.86,12937.0,249.9144,250.4682,249.8862,250.4682,12937.0
2021-03-25 09:50:00,266.87,267.05,266.39,266.55,9966.0,250.4775,250.6465,250.027,250.1772,9966.0
2021-03-25 09:55:00,266.72,267.47,266.43,267.47,26968.0,250.3368,251.0407,250.0646,251.0407,26968.0
2021-03-25 10:00:00,267.31,268.26,267.26,267.88,29207.0,250.8905,251.7822,250.8436,251.4255,29207.0
2021-03-25 10:05:00,267.95,267.95,267.52,267.81,6309.0,251.4912,251.4912,251.0876,251.3598,6309.0
2021-03-25 10:10:00,267.93,268.19,267.77,267.87,7654.0,251.4724,251.7165,251.3223,251.4161,7654.0
2021-03-25 10:15:00,267.94,268.05,267.61,267.84,12058.0,251.4818,251.5851,251.1721,251.388,12058.0
2021-03-25 10:20:00,267.92,268.17,267.76,267.82,6351.0,251.463,251.6977,251.3129,251.3692,6351.0
2021-03-25 10:25:00,267.56,267.58,267.1,267.19,6857.0,251.1252,251.1439,250.6934,250.7779,6857.0
2021-03-25 10:30:00,267.31,267.31,266.63,266.63,4615.0,250.8905,250.8905,250.2523,250.2523,4615.0
2021-03-25 10:35:00,266.75,266.94,266.55,266.79,8269.0,250.3649,250.5432,250.1772,250.4025,8269.0
2021-03-25 10:40:00,266.86,266.92,266.56,266.68,6445.0,250.4682,250.5245,250.1866,250.2992,6445.0
2021-03-25 10:45:00,266.78,266.99,266.46,266.56,12679.0,250.3931,250.5902,250.0927,250.1866,12679.0
2021-03-25 10:50:00,266.45,266.55,265.93,265.93,7795.0,250.0833,250.1772,249.5953,249.5953,7795.0
2021-03-25 10:55:00,265.92,266.5,265.8,266.41,12961.0,249.5859,250.1303,249.4733,250.0458,12961.0
2021-03-25 11:00:00,266.52,266.58,265.93,265.96,6658.0,250.149,250.2054,249.5953,249.6234,6658.0
2021-03-25 11:05:00,265.92,266.44,265.85,266.27,11214.0,249.5859,250.074,249.5202,249.9144,11214.0
2021-03-25 11:10:00,266.26,266.86,266.22,266.86,4960.0,249.905,250.4682,249.8675,250.4682,4960.0
2021-03-25 11:15:00,266.8,266.81,266.56,266.66,4991.0,250.4118,250.4212,250.1866,250.2804,4991.0
2021-03-25 11:20:00,266.71,266.75,266.44,266.5,2709.0,250.3274,250.3649,250.074,250.1303,2709.0
2021-03-25 11:25:00,266.42,267.08,266.2,267.08,8518.0,250.0552,250.6746,249.8487,250.6746,8518.0
2021-03-25 11:30:00,267.02,267.56,267.0,267.44,5564.0,250.6183,251.1252,250.5996,251.0125,5564.0
2021-03-25 11:35:00,267.41,267.45,267.05,267.06,3783.0,250.9844,251.0219,250.6465,250.6559,3783.0
2021-03-25 11:40:00,267.0,267.03,266.71,266.71,5123.0,250.5996,250.6277,250.3274,250.3274,5123.0
2021-03-25 11:45:00,266.62,266.79,266.5,266.6,3970.0,250.2429,250.4025,250.1303,250.2241,3970.0
2021-03-25 11:50:00,266.58,266.85,266.49,266.67,6242.0,250.2054,250.4588,250.1209,250.2898,6242.0
2021-03-25 11:55:00,266.64,267.52,266.64,267.44,6512.0,250.2617,251.0876,250.2617,251.0125,6512.0
2021-03-25 12:00:00,267.46,267.66,267.12,267.31,11955.0,251.0313,251.219,250.7122,250.8905,11955.0
2021-03-25 12:05:00,267.07,267.18,267.04,267.15,4161.0,250.6653,250.7685,250.6371,250.7403,4161.0
2021-03-25 12:10:00,267.23,267.29,266.98,266.99,3800.0,250.8154,250.8717,250.5808,250.5902,3800.0
2021-03-25 12:15:00,266.99,267.32,266.94,267.24,4101.0,250.5902,250.8999,250.5432,250.8248,4101.0
2021-03-25 12:20:00,267.42,267.72,267.09,267.72,9405.0,250.9938,251.2753,250.684,251.2753,9405.0
2021-03-25 12:25:00,267.65,267.82,267.49,267.56,7028.0,251.2096,251.3692,251.0595,251.1252,7028.0
2021-03-25 12:30:00,267.57,267.57,267.3,267.34,2150.0,251.1345,251.1345,250.8811,250.9187,2150.0
2021-03-25 12:35:00,267.3,267.4,267.18,267.35,3184.0,250.8811,250.975,250.7685,250.9281,3184.0
2021-03-25 12:40:00,267.29,267.51,267.27,267.3,2559.0,250.8717,251.0782,250.853,250.8811,2559.0
2021-03-25 12:45:00,267.33,267.49,267.32,267.38,4661.0,250.9093,251.0595,250.8999,250.9562,4661.0
2021-03-25 12:50:00,267.32,267.36,267.17,267.34,5691.0,250.8999,250.9374,250.7591,250.9187,5691.0
2021-03-25 12:55:00,267.35,267.56,267.24,267.39,9547.0,250.9281,251.1252,250.8248,250.9656,9547.0
2021-03-25 13:00:00,267.42,267.57,267.03,267.55,6042.0,250.9938,251.1345,250.6277,251.1158,6042.0
2021-03-25 13:05:00,267.74,267.81,267.52,267.81,5157.0,251.2941,251.3598,251.0876,251.3598,5157.0
2021-03-25 13:10:00,267.86,268.27,267.76,268.27,7982.0,251.4067,251.7915,251.3129,251.7915,7982.0
2021-03-25 13:15:00,268.42,268.43,268.01,268.11,5221.0,251.9323,251.9417,251.5475,251.6414,5221.0
2021-03-25 13:20:00,268.12,268.26,268.02,268.07,2938.0,251.6508,251.7822,251.5569,251.6038,2938.0
2021-03-25 13:25:00,268.0,268.18,267.88,268.18,3970.0,251.5381,251.7071,251.4255,251.7071,3970.0
2021-03-25 13:30:00,268.17,268.29,267.89,267.92,6320.0,251.6977,251.8103,251.4349,251.463,6320.0
2021-03-25 13:35:00,267.77,268.01,267.63,267.94,4377.0,251.3223,251.5475,251.1909,251.4818,4377.0
2021-03-25 13:40:00,267.95,268.3,267.95,268.22,4596.0,251.4912,251.8197,251.4912,251.7446,4596.0
2021-03-25 13:45:00,268.16,268.31,267.81,267.83,6161.0,251.6883,251.8291,251.3598,251.3786,6161.0
2021-03-25 13:50:00,267.9,268.01,267.68,267.69,3085.0,251.4443,251.5475,251.2378,251.2472,3085.0
2021-03-25 13:55:00,267.75,267.76,267.43,267.48,4012.0,251.3035,251.3129,251.0031,251.0501,4012.0
2021-03-25 14:00:00,267.49,267.49,267.2,267.34,5313.0,251.0595,251.0595,250.7873,250.9187,5313.0
2021-03-25 14:05:00,267.29,267.44,267.22,267.23,3810.0,250.8717,251.0125,250.806,250.8154,3810.0
2021-03-25 14:10:00,267.19,267.36,267.13,267.29,9858.0,250.7779,250.9374,250.7216,250.8717,9858.0
2021-03-25 14:15:00,267.3,267.71,267.29,267.71,6450.0,250.8811,251.2659,250.8717,251.2659,6450.0
2021-03-25 14:20:00,267.65,267.78,267.42,267.42,7300.0,251.2096,251.3316,250.9938,250.9938,7300.0
2021-03-25 14:25:00,267.43,267.63,267.19,267.19,4655.0,251.0031,251.1909,250.7779,250.7779,4655.0
2021-03-25 14:30:00,267.22,267.5,267.15,267.47,5833.0,250.806,251.0688,250.7403,251.0407,5833.0
2021-03-25 14:35:00,267.5,268.14,267.5,268.06,7503.0,251.0688,251.6695,251.0688,251.5944,7503.0
2021-03-25 14:40:00,268.03,268.17,267.96,268.07,3247.0,251.5663,251.6977,251.5006,251.6038,3247.0
2021-03-25 14:45:00,268.08,268.37,268.08,268.26,2928.0,251.6132,251.8854,251.6132,251.7822,2928.0
2021-03-25 14:50:00,268.35,268.62,268.19,268.61,10471.0,251.8666,252.12,251.7165,252.1107,10471.0
2021-03-25 14:55:00,268.59,268.73,268.36,268.68,8719.0,252.0919,252.2233,251.876,252.1764,8719.0
2021-03-25 15:00:00,268.68,269.02,268.66,268.91,14281.0,252.1764,252.4955,252.1576,252.3922,14281.0
2021-03-25 15:05:00,268.94,269.03,268.78,268.91,15934.0,252.4204,252.5049,252.2702,252.3922,15934.0
2021-03-25 15:10:00,268.91,269.23,268.86,269.09,18378.0,252.3922,252.6926,252.3453,252.5612,18378.0
2021-03-25 15:15:00,269.15,269.48,269.12,269.13,8091.0,252.6175,252.9272,252.5893,252.5987,8091.0
2021-03-25 15:20:00,269.1,269.24,268.84,268.92,12116.0,252.5706,252.702,252.3265,252.4016,12116.0
2021-03-25 15:25:00,268.82,268.97,268.8,268.83,8012.0,252.3078,252.4485,252.289,252.3171,8012.0
2021-03-25 15:30:00,268.79,269.26,268.63,269.14,17420.0,252.2796,252.7207,252.1294,252.6081,17420.0
2021-03-25 15:35:00,269.14,269.35,268.8,269.31,12892.0,252.6081,252.8052,252.289,252.7677,12892.0
2021-03-25 15:40:00,269.34,269.5,268.97,268.98,15675.0,252.7958,252.946,252.4485,252.4579,15675.0
2021-03-25 15:45:00,268.98,269.14,268.84,268.92,16150.0,252.4579,252.6081,252.3265,252.4016,16150.0
2021-03-25 15:50:00,268.98,269.29,268.75,268.86,37014.0,252.4579,252.7489,252.2421,252.3453,37014.0
2021-03-25 15:55:00,268.77,269.04,268.51,268.51,85905.0,252.2608,252.5142,252.0168,252.0168,85905.0
2021-03-26 09:30:00,268.49,269.4,268.49,269.25,44127.0,251.998,252.8521,251.998,252.7113,44127.0
2021-03-26 09:35:00,269.16,269.44,268.89,269.15,8901.0,252.6269,252.8897,252.3735,252.6175,8901.0
2021-03-26 09:40:00,269.17,269.62,268.55,269.05,16094.0,252.6363,253.0586,252.0543,252.5236,16094.0
2021-03-26 09:45:00,269.07,269.07,268.64,268.82,15870.0,252.5424,252.5424,252.1388,252.3078,15870.0
2021-03-26 09:50:00,268.81,269.56,268.68,269.43,7613.0,252.2984,253.0023,252.1764,252.8803,7613.0
2021-03-26 09:55:00,269.5,270.75,269.45,270.75,36542.0,252.946,254.1192,252.8991,254.1192,36542.0
2021-03-26 10:00:00,270.76,270.77,270.18,270.51,11782.0,254.1286,254.138,253.5842,253.894,11782.0
2021-03-26 10:05:00,270.53,271.0,270.35,270.95,15598.0,253.9127,254.3539,253.7438,254.3069,15598.0
2021-03-26 10:10:00,270.9,271.3,270.9,271.0,15883.0,254.26,254.6354,254.26,254.3539,15883.0
2021-03-26 10:15:00,271.03,271.27,270.83,270.95,8717.0,254.382,254.6073,254.1943,254.3069,8717.0
2021-03-26 10:20:00,270.95,271.66,270.95,271.61,21423.0,254.3069,254.9733,254.3069,254.9264,21423.0
2021-03-26 10:25:00,271.63,271.81,271.58,271.78,5978.0,254.9452,255.1141,254.8982,255.0859,5978.0
2021-03-26 10:30:00,271.78,271.94,271.69,271.81,11539.0,255.0859,255.2361,255.0015,255.1141,11539.0
2021-03-26 10:35:00,271.78,272.23,271.77,272.21,16451.0,255.0859,255.5083,255.0766,255.4895,16451.0
2021-03-26 10:40:00,272.3,272.44,272.2,272.44,10364.0,255.574,255.7054,255.4801,255.7054,10364.0
2021-03-26 10:45:00,272.33,272.94,272.2,272.93,20836.0,255.6022,256.1747,255.4801,256.1653,20836.0
2021-03-26 10:50:00,272.95,273.2,272.44,272.73,22644.0,256.1841,256.4187,255.7054,255.9776,22644.0
2021-03-26 10:55:00,272.73,272.78,272.58,272.69,11696.0,255.9776,256.0245,255.8368,255.94,11696.0
2021-03-26 11:00:00,272.67,272.73,272.42,272.69,12497.0,255.9213,255.9776,255.6866,255.94,12497.0
2021-03-26 11:05:00,272.74,272.87,272.47,272.8,12867.0,255.987,256.109,255.7336,256.0433,12867.0
2021-03-26 11:10:00,272.78,272.89,272.5,272.57,13013.0,256.0245,256.1278,255.7617,255.8274,13013.0
2021-03-26 11:15:00,272.68,272.68,271.86,271.94,11043.0,255.9307,255.9307,255.161,255.2361,11043.0
2021-03-26 11:20:00,272.01,272.15,271.88,272.04,15041.0,255.3018,255.4332,255.1798,255.33,15041.0
2021-03-26 11:25:00,272.02,272.42,271.98,272.42,9592.0,255.3112,255.6866,255.2737,255.6866,9592.0
2021-03-26 11:30:00,272.45,272.58,272.14,272.5,7758.0,255.7148,255.8368,255.4238,255.7617,7758.0
2021-03-26 11:35:00,272.46,272.89,272.37,272.88,6196.0,255.7242,256.1278,255.6397,256.1184,6196.0
2021-03-26 11:40:00,273.0,273.28,272.98,273.2,11747.0,256.231,256.4938,256.2122,256.4187,11747.0
2021-03-26 11:45:00,273.22,273.72,273.19,273.7,16160.0,256.4375,256.9068,256.4093,256.888,16160.0
2021-03-26 11:50:00,273.58,273.97,273.38,273.81,12554.0,256.7754,257.1414,256.5877,256.9913,12554.0
2021-03-26 11:55:00,273.83,274.19,273.76,274.16,28229.0,257.01,257.3479,256.9443,257.3198,28229.0
2021-03-26 12:00:00,274.02,274.4,273.98,274.26,13993.0,257.1884,257.545,257.1508,257.4136,13993.0
2021-03-26 12:05:00,274.43,274.43,273.75,274.25,15511.0,257.5732,257.5732,256.9349,257.4042,15511.0
2021-03-26 12:10:00,274.11,274.35,274.07,274.32,15429.0,257.2728,257.4981,257.2353,257.4699,15429.0
2021-03-26 12:15:00,274.29,274.76,274.23,274.48,18182.0,257.4418,257.8829,257.3855,257.6201,18182.0
2021-03-26 12:20:00,274.51,274.65,274.25,274.39,8629.0,257.6483,257.7797,257.4042,257.5356,8629.0
2021-03-26 12:25:00,274.39,274.53,274.28,274.29,8394.0,257.5356,257.667,257.4324,257.4418,8394.0
2021-03-26 12:30:00,274.32,274.56,274.11,274.56,7747.0,257.4699,257.6952,257.2728,257.6952,7747.0
2021-03-26 12:35:00,274.5,274.81,274.5,274.81,8505.0,257.6389,257.9298,257.6389,257.9298,8505.0
2021-03-26 12:40:00,274.81,274.89,274.7,274.89,9270.0,257.9298,258.0049,257.8266,258.0049,9270.0
2021-03-26 12:45:00,274.87,274.95,274.82,274.91,5702.0,257.9861,258.0612,257.9392,258.0237,5702.0
2021-03-26 12:50:00,274.94,275.0,274.8,274.92,11877.0,258.0518,258.1082,257.9204,258.0331,11877.0
2021-03-26 12:55:00,274.99,275.32,274.96,275.23,30216.0,258.0988,258.4085,258.0706,258.324,30216.0
2021-03-26 13:00:00,275.33,275.52,275.23,275.52,10786.0,258.4179,258.5962,258.324,258.5962,10786.0
2021-03-26 13:05:00,275.62,276.22,275.61,276.13,14244.0,258.6901,259.2532,258.6807,259.1687,14244.0
2021-03-26 13:10:00,276.18,276.39,275.8,275.84,11102.0,259.2157,259.4128,258.859,258.8966,11102.0
2021-03-26 13:15:00,275.87,275.98,275.75,275.82,5347.0,258.9247,259.028,258.8121,258.8778,5347.0
2021-03-26 13:20:00,275.88,276.4,275.87,276.4,14252.0,258.9341,259.4222,258.9247,259.4222,14252.0
2021-03-26 13:25:00,276.46,276.63,276.3,276.37,13792.0,259.4785,259.638,259.3283,259.394,13792.0
2021-03-26 13:30:00,276.42,276.67,276.27,276.66,11385.0,259.4409,259.6756,259.3001,259.6662,11385.0
2021-03-26 13:35:00,276.64,276.64,276.19,276.35,16791.0,259.6474,259.6474,259.2251,259.3752,16791.0
2021-03-26 13:40:00,276.41,276.53,276.25,276.25,20055.0,259.4315,259.5442,259.2814,259.2814,20055.0
2021-03-26 13:45:00,276.26,276.47,276.01,276.03,16934.0,259.2908,259.4879,259.0561,259.0749,16934.0
2021-03-26 13:50:00,276.02,276.79,275.95,276.79,23236.0,259.0655,259.7882,258.9998,259.7882,23236.0
2021-03-26 13:55:00,276.77,276.94,276.67,276.79,14654.0,259.7694,259.929,259.6756,259.7882,14654.0
2021-03-26 14:00:00,276.82,277.23,276.82,277.0,33036.0,259.8164,260.2012,259.8164,259.9853,33036.0
2021-03-26 14:05:00,277.0,277.26,276.68,276.84,21882.0,259.9853,260.2293,259.685,259.8351,21882.0
2021-03-26 14:10:00,276.81,277.0,276.35,276.68,42495.0,259.807,259.9853,259.3752,259.685,42495.0
2021-03-26 14:15:00,276.63,276.94,276.41,276.93,22701.0,259.638,259.929,259.4315,259.9196,22701.0
2021-03-26 14:20:00,276.87,277.59,276.8,277.45,31199.0,259.8633,260.5391,259.7976,260.4077,31199.0
2021-03-26 14:25:00,277.42,277.84,277.38,277.79,26471.0,260.3795,260.7737,260.342,260.7268,26471.0
2021-03-26 14:30:00,277.72,277.8,277.37,277.65,26382.0,260.6611,260.7362,260.3326,260.5954,26382.0
2021-03-26 14:35:00,277.72,277.94,277.63,277.63,25741.0,260.6611,260.8676,260.5766,260.5766,25741.0
2021-03-26 14:40:00,277.6,277.73,277.1,277.3,20750.0,260.5485,260.6705,260.0792,260.2669,20750.0
2021-03-26 14:45:00,277.37,277.58,276.5,276.55,12766.0,260.3326,260.5297,259.516,259.5629,12766.0
2021-03-26 14:50:00,276.48,277.57,276.48,277.52,17837.0,259.4972,260.5203,259.4972,260.4734,17837.0
2021-03-26 14:55:00,277.54,277.54,276.97,277.37,18041.0,260.4921,260.4921,259.9571,260.3326,18041.0
2021-03-26 15:00:00,277.27,277.77,277.26,277.77,28681.0,260.2387,260.708,260.2293,260.708,28681.0
2021-03-26 15:05:00,277.74,278.14,277.74,277.87,41735.0,260.6799,261.0553,260.6799,260.8019,41735.0
2021-03-26 15:10:00,277.88,278.52,277.58,278.19,39785.0,260.8113,261.4119,260.5297,261.1022,39785.0
2021-03-26 15:15:00,278.15,278.46,278.13,278.39,24145.0,261.0647,261.3556,261.0459,261.2899,24145.0
2021-03-26 15:20:00,278.32,278.39,277.68,277.86,21421.0,261.2242,261.2899,260.6235,260.7925,21421.0
2021-03-26 15:25:00,277.93,277.98,277.7,277.79,22389.0,260.8582,260.9051,260.6423,260.7268,22389.0
2021-03-26 15:30:00,277.83,278.56,277.76,278.5,27862.0,260.7643,261.4495,260.6986,261.3932,27862.0
2021-03-26 15:35:00,278.5,278.81,278.3,278.57,38279.0,261.3932,261.6841,261.2055,261.4589,38279.0
2021-03-26 15:40:00,278.59,279.22,278.55,279.05,71361.0,261.4776,262.0689,261.4401,261.9094,71361.0
2021-03-26 15:45:00,279.05,279.28,278.94,279.19,69408.0,261.9094,262.1253,261.8061,262.0408,69408.0
2021-03-26 15:50:00,279.13,279.82,279.12,279.75,118460.0,261.9845,262.6321,261.9751,262.5664,118460.0
2021-03-26 15:55:00,279.74,281.3,279.73,281.03,276551.0,262.557,264.0212,262.5476,263.7678,276551.0
2021-03-29 09:30:00,278.22,279.26,277.9,278.68,96991.0,261.1304,262.1065,260.83,261.5621,96991.0
2021-03-29 09:35:00,278.69,279.73,278.61,279.73,22374.0,261.5715,262.5476,261.4964,262.5476,22374.0
2021-03-29 09:40:00,279.58,279.76,279.12,279.72,18416.0,262.4068,262.5758,261.9751,262.5382,18416.0
2021-03-29 09:45:00,279.6,281.0,279.59,280.55,30127.0,262.4256,263.7396,262.4162,263.3172,30127.0
2021-03-29 09:50:00,280.55,280.69,279.73,279.88,17402.0,263.3172,263.4486,262.5476,262.6884,17402.0
2021-03-29 09:55:00,279.97,280.05,279.03,279.57,13103.0,262.7729,262.848,261.8906,262.3974,13103.0
2021-03-29 10:00:00,279.38,279.4,278.56,279.04,24552.0,262.2191,262.2379,261.4495,261.9,24552.0
2021-03-29 10:05:00,279.04,279.53,278.73,279.11,37673.0,261.9,262.3599,261.609,261.9657,37673.0
2021-03-29 10:10:00,279.15,279.23,278.69,279.08,20229.0,262.0032,262.0783,261.5715,261.9375,20229.0
2021-03-29 10:15:00,279.07,279.17,278.66,279.07,13044.0,261.9282,262.022,261.5433,261.9282,13044.0
2021-03-29 10:20:00,279.06,279.31,278.82,278.99,10114.0,261.9188,262.1534,261.6935,261.8531,10114.0
2021-03-29 10:25:00,278.99,279.2,278.52,278.52,15267.0,261.8531,262.0502,261.4119,261.4119,15267.0
2021-03-29 10:30:00,278.37,278.68,278.3,278.56,11830.0,261.2712,261.5621,261.2055,261.4495,11830.0
2021-03-29 10:35:00,278.56,278.71,278.36,278.47,16711.0,261.4495,261.5903,261.2618,261.365,16711.0
2021-03-29 10:40:00,278.56,278.56,278.06,278.13,10874.0,261.4495,261.4495,260.9802,261.0459,10874.0
2021-03-29 10:45:00,278.13,278.29,277.74,278.2,12250.0,261.0459,261.1961,260.6799,261.1116,12250.0
2021-03-29 10:50:00,278.24,278.59,277.96,278.34,24687.0,261.1491,261.4776,260.8863,261.243,24687.0
2021-03-29 10:55:00,278.3,278.49,278.09,278.45,19754.0,261.2055,261.3838,261.0084,261.3462,19754.0
2021-03-29 11:00:00,278.4,278.8,278.18,278.8,13903.0,261.2993,261.6747,261.0928,261.6747,13903.0
2021-03-29 11:05:00,278.81,279.44,278.81,279.18,15947.0,261.6841,262.2754,261.6841,262.0314,15947.0
2021-03-29 11:10:00,279.16,279.76,279.14,279.75,15531.0,262.0126,262.5758,261.9939,262.5664,15531.0
2021-03-29 11:15:00,279.77,280.22,279.72,279.75,15144.0,262.5852,263.0075,262.5382,262.5664,15144.0
2021-03-29 11:20:00,279.85,280.67,279.8,280.67,11823.0,262.6602,263.4299,262.6133,263.4299,11823.0
2021-03-29 11:25:00,280.68,281.0,280.59,281.0,11060.0,263.4393,263.7396,263.3548,263.7396,11060.0
2021-03-29 11:30:00,280.98,280.99,280.71,280.81,11626.0,263.7208,263.7302,263.4674,263.5613,11626.0
2021-03-29 11:35:00,280.81,281.3,280.69,281.21,19445.0,263.5613,264.0212,263.4486,263.9367,19445.0
2021-03-29 11:40:00,281.22,281.28,280.49,280.72,22700.0,263.9461,264.0024,263.2609,263.4768,22700.0
2021-03-29 11:45:00,280.75,280.91,280.6,280.77,15428.0,263.505,263.6551,263.3642,263.5237,15428.0
2021-03-29 11:50:00,280.75,280.88,280.43,280.44,11305.0,263.505,263.627,263.2046,263.214,11305.0
2021-03-29 11:55:00,280.49,280.64,280.21,280.29,9826.0,263.2609,263.4017,262.9981,263.0732,9826.0
2021-03-29 12:00:00,280.26,280.28,280.02,280.12,10324.0,263.0451,263.0638,262.8198,262.9137,10324.0
2021-03-29 12:05:00,280.15,280.17,279.81,279.81,8910.0,262.9418,262.9606,262.6227,262.6227,8910.0
2021-03-29 12:10:00,279.85,279.85,279.37,279.68,9328.0,262.6602,262.6602,262.2097,262.5007,9328.0
2021-03-29 12:15:00,279.6,279.67,279.31,279.42,9448.0,262.4256,262.4913,262.1534,262.2567,9448.0
2021-03-29 12:20:00,279.34,279.57,279.34,279.49,14375.0,262.1816,262.3974,262.1816,262.3224,14375.0
2021-03-29 12:25:00,279.5,280.29,279.5,280.06,17164.0,262.3317,263.0732,262.3317,262.8573,17164.0
2021-03-29 12:30:00,280.06,280.29,280.0,280.22,13894.0,262.8573,263.0732,262.801,263.0075,13894.0
2021-03-29 12:35:00,280.22,280.29,280.08,280.12,9983.0,263.0075,263.0732,262.8761,262.9137,9983.0
2021-03-29 12:40:00,280.12,280.52,280.06,280.35,13589.0,262.9137,263.2891,262.8573,263.1295,13589.0
2021-03-29 12:45:00,280.43,280.65,280.34,280.53,6624.0,263.2046,263.4111,263.1201,263.2985,6624.0
2021-03-29 12:50:00,280.56,280.65,280.38,280.65,11534.0,263.3266,263.4111,263.1577,263.4111,11534.0
2021-03-29 12:55:00,280.65,280.82,280.64,280.82,12136.0,263.4111,263.5707,263.4017,263.5707,12136.0
2021-03-29 13:00:00,280.81,280.89,280.68,280.72,12329.0,263.5613,263.6364,263.4393,263.4768,12329.0
2021-03-29 13:05:00,280.79,280.92,280.48,280.7,13465.0,263.5425,263.6645,263.2515,263.458,13465.0
2021-03-29 13:10:00,280.65,280.85,280.46,280.76,10232.0,263.4111,263.5988,263.2328,263.5143,10232.0
2021-03-29 13:15:00,280.79,280.82,280.37,280.37,7428.0,263.5425,263.5707,263.1483,263.1483,7428.0
2021-03-29 13:20:00,280.35,280.42,280.05,280.1,8470.0,263.1295,263.1952,262.848,262.8949,8470.0
2021-03-29 13:25:00,280.07,280.11,279.69,279.82,8779.0,262.8667,262.9043,262.5101,262.6321,8779.0
2021-03-29 13:30:00,279.82,280.48,279.75,280.45,11618.0,262.6321,263.2515,262.5664,263.2234,11618.0
2021-03-29 13:35:00,280.45,280.49,280.14,280.21,9960.0,263.2234,263.2609,262.9324,262.9981,9960.0
2021-03-29 13:40:00,280.12,280.33,279.99,280.33,6357.0,262.9137,263.1108,262.7916,263.1108,6357.0
2021-03-29 13:45:00,280.2,280.72,280.14,280.67,5816.0,262.9887,263.4768,262.9324,263.4299,5816.0
2021-03-29 13:50:00,280.71,280.71,280.36,280.36,7892.0,263.4674,263.4674,263.1389,263.1389,7892.0
2021-03-29 13:55:00,280.31,280.48,280.17,280.28,4556.0,263.092,263.2515,262.9606,263.0638,4556.0
2021-03-29 14:00:00,280.28,280.29,279.89,280.0,6208.0,263.0638,263.0732,262.6978,262.801,6208.0
2021-03-29 14:05:00,280.04,280.2,279.97,280.2,5755.0,262.8386,262.9887,262.7729,262.9887,5755.0
2021-03-29 14:10:00,280.15,280.15,279.74,279.82,5484.0,262.9418,262.9418,262.557,262.6321,5484.0
2021-03-29 14:15:00,280.08,280.1,279.76,279.96,7362.0,262.8761,262.8949,262.5758,262.7635,7362.0
2021-03-29 14:20:00,279.98,280.14,279.85,279.92,7565.0,262.7823,262.9324,262.6602,262.7259,7565.0
2021-03-29 14:25:00,280.0,280.01,279.73,279.83,5377.0,262.801,262.8104,262.5476,262.6415,5377.0
2021-03-29 14:30:00,279.84,279.92,279.51,279.67,6386.0,262.6509,262.7259,262.3411,262.4913,6386.0
2021-03-29 14:35:00,279.63,279.65,279.44,279.54,9016.0,262.4538,262.4725,262.2754,262.3693,9016.0
2021-03-29 14:40:00,279.52,279.88,279.44,279.88,10364.0,262.3505,262.6884,262.2754,262.6884,10364.0
2021-03-29 14:45:00,279.85,280.3,279.85,280.11,8019.0,262.6602,263.0826,262.6602,262.9043,8019.0
2021-03-29 14:50:00,280.06,280.36,279.82,280.36,8886.0,262.8573,263.1389,262.6321,263.1389,8886.0
2021-03-29 14:55:00,280.25,280.31,279.79,279.99,8277.0,263.0357,263.092,262.6039,262.7916,8277.0
2021-03-29 15:00:00,280.07,280.49,280.07,280.22,11230.0,262.8667,263.2609,262.8667,263.0075,11230.0
2021-03-29 15:05:00,280.15,280.38,280.08,280.32,8715.0,262.9418,263.1577,262.8761,263.1014,8715.0
2021-03-29 15:10:00,280.18,280.46,279.99,280.0,9525.0,262.97,263.2328,262.7916,262.801,9525.0
2021-03-29 15:15:00,280.0,280.16,279.82,279.88,16326.0,262.801,262.9512,262.6321,262.6884,16326.0
2021-03-29 15:20:00,279.85,279.93,279.63,279.91,17160.0,262.6602,262.7353,262.4538,262.7166,17160.0
2021-03-29 15:25:00,279.94,280.03,279.68,279.91,17387.0,262.7447,262.8292,262.5007,262.7166,17387.0
2021-03-29 15:30:00,279.95,280.05,279.74,279.75,26279.0,262.7541,262.848,262.557,262.5664,26279.0
2021-03-29 15:35:00,279.78,280.3,279.71,280.24,15474.0,262.5945,263.0826,262.5288,263.0263,15474.0
2021-03-29 15:40:00,280.25,280.47,279.87,279.95,16822.0,263.0357,263.2422,262.679,262.7541,16822.0
2021-03-29 15:45:00,279.95,280.44,279.84,280.19,20715.0,262.7541,263.214,262.6509,262.9794,20715.0
2021-03-29 15:50:00,280.04,280.23,279.58,279.6,39624.0,262.8386,263.0169,262.4068,262.4256,39624.0
2021-03-29 15:55:00,279.6,279.89,279.32,279.53,75065.0,262.4256,262.6978,262.1628,262.3599,75065.0
2021-03-30 09:30:00,279.79,280.08,278.98,279.44,56539.0,262.6039,262.8761,261.8437,262.2754,56539.0
2021-03-30 09:35:00,279.6,279.7,278.77,279.11,12329.0,262.4256,262.5195,261.6466,261.9657,12329.0
2021-03-30 09:40:00,279.15,279.41,278.9,279.06,7896.0,262.0032,262.2473,261.7686,261.9188,7896.0
2021-03-30 09:45:00,279.19,279.5,278.88,279.06,18889.0,262.0408,262.3317,261.7498,261.9188,18889.0
2021-03-30 09:50:00,279.29,279.3,278.83,279.0,8701.0,262.1346,262.144,261.7029,261.8625,8701.0
2021-03-30 09:55:00,278.95,279.37,278.84,278.96,8016.0,261.8155,262.2097,261.7123,261.8249,8016.0
2021-03-30 10:00:00,278.92,279.03,278.18,278.18,9330.0,261.7874,261.8906,261.0928,261.0928,9330.0
2021-03-30 10:05:00,278.14,278.62,278.11,278.44,5499.0,261.0553,261.5058,261.0271,261.3369,5499.0
2021-03-30 10:10:00,278.6,278.95,278.38,278.7,5487.0,261.487,261.8155,261.2805,261.5809,5487.0
2021-03-30 10:15:00,278.63,278.7,278.23,278.47,6012.0,261.5152,261.5809,261.1398,261.365,6012.0
2021-03-30 10:20:00,278.4,278.43,277.75,277.8,10381.0,261.2993,261.3275,260.6892,260.7362,10381.0
2021-03-30 10:25:00,277.79,278.51,277.74,278.5,17366.0,260.7268,261.4026,260.6799,261.3932,17366.0
2021-03-30 10:30:00,278.65,278.65,277.9,277.9,14583.0,261.534,261.534,260.83,260.83,14583.0
2021-03-30 10:35:00,277.9,278.11,277.78,277.9,11127.0,260.83,261.0271,260.7174,260.83,11127.0
2021-03-30 10:40:00,277.88,277.92,277.55,277.55,10469.0,260.8113,260.8488,260.5015,260.5015,10469.0
2021-03-30 10:45:00,277.58,277.9,277.38,277.79,9814.0,260.5297,260.83,260.342,260.7268,9814.0
2021-03-30 10:50:00,277.85,277.87,277.25,277.25,10782.0,260.7831,260.8019,260.22,260.22,10782.0
2021-03-30 10:55:00,277.22,277.52,277.11,277.4,8118.0,260.1918,260.4734,260.0886,260.3607,8118.0
2021-03-30 11:00:00,277.45,277.65,277.39,277.54,7456.0,260.4077,260.5954,260.3514,260.4921,7456.0
2021-03-30 11:05:00,277.5,277.62,277.44,277.56,4844.0,260.4546,260.5672,260.3983,260.5109,4844.0
2021-03-30 11:10:00,277.56,277.73,277.39,277.52,9981.0,260.5109,260.6705,260.3514,260.4734,9981.0
2021-03-30 11:15:00,277.53,277.7,277.23,277.29,9064.0,260.4828,260.6423,260.2012,260.2575,9064.0
2021-03-30 11:20:00,277.29,277.34,276.7,276.74,14988.0,260.2575,260.3044,259.7037,259.7413,14988.0
2021-03-30 11:25:00,276.75,276.78,276.54,276.78,16131.0,259.7507,259.7788,259.5536,259.7788,16131.0
2021-03-30 11:30:00,276.78,277.28,276.78,276.91,9678.0,259.7788,260.2481,259.7788,259.9008,9678.0
2021-03-30 11:35:00,276.85,276.87,276.52,276.82,8035.0,259.8445,259.8633,259.5348,259.8164,8035.0
2021-03-30 11:40:00,276.97,277.18,276.87,277.18,8407.0,259.9571,260.1543,259.8633,260.1543,8407.0
2021-03-30 11:45:00,277.29,277.7,277.22,277.27,7584.0,260.2575,260.6423,260.1918,260.2387,7584.0
2021-03-30 11:50:00,277.31,277.55,277.3,277.55,3201.0,260.2763,260.5015,260.2669,260.5015,3201.0
2021-03-30 11:55:00,277.57,277.81,277.49,277.8,4732.0,260.5203,260.7456,260.4452,260.7362,4732.0
2021-03-30 12:00:00,277.78,277.93,277.7,277.87,7003.0,260.7174,260.8582,260.6423,260.8019,7003.0
2021-03-30 12:05:00,277.94,277.95,277.74,277.83,2393.0,260.8676,260.877,260.6799,260.7643,2393.0
2021-03-30 12:10:00,277.77,277.79,277.4,277.43,4724.0,260.708,260.7268,260.3607,260.3889,4724.0
2021-03-30 12:15:00,277.48,277.64,277.42,277.63,3086.0,260.4358,260.586,260.3795,260.5766,3086.0
2021-03-30 12:20:00,277.59,277.62,277.34,277.57,5932.0,260.5391,260.5672,260.3044,260.5203,5932.0
2021-03-30 12:25:00,277.47,277.84,277.47,277.63,5196.0,260.4264,260.7737,260.4264,260.5766,5196.0
2021-03-30 12:30:00,277.58,277.85,277.54,277.78,4372.0,260.5297,260.7831,260.4921,260.7174,4372.0
2021-03-30 12:35:00,277.72,277.9,277.62,277.77,5448.0,260.6611,260.83,260.5672,260.708,5448.0
2021-03-30 12:40:00,277.85,277.85,277.64,277.68,7147.0,260.7831,260.7831,260.586,260.6235,7147.0
2021-03-30 12:45:00,277.61,277.84,277.61,277.68,3196.0,260.5578,260.7737,260.5578,260.6235,3196.0
2021-03-30 12:50:00,277.68,277.87,277.66,277.83,2547.0,260.6235,260.8019,260.6048,260.7643,2547.0
2021-03-30 12:55:00,277.96,278.06,277.85,278.06,4207.0,260.8863,260.9802,260.7831,260.9802,4207.0
2021-03-30 13:00:00,278.05,278.05,277.8,277.96,3917.0,260.9708,260.9708,260.7362,260.8863,3917.0
2021-03-30 13:05:00,277.95,277.99,277.7,277.92,5348.0,260.877,260.9145,260.6423,260.8488,5348.0
2021-03-30 13:10:00,277.99,278.13,277.94,278.13,2808.0,260.9145,261.0459,260.8676,261.0459,2808.0
2021-03-30 13:15:00,278.04,278.26,278.03,278.07,6330.0,260.9614,261.1679,260.952,260.9896,6330.0
2021-03-30 13:20:00,278.09,278.24,278.07,278.15,4936.0,261.0084,261.1491,260.9896,261.0647,4936.0
2021-03-30 13:25:00,278.14,278.32,278.14,278.31,3810.0,261.0553,261.2242,261.0553,261.2148,3810.0
2021-03-30 13:30:00,278.33,278.39,278.19,278.3,5610.0,261.2336,261.2899,261.1022,261.2055,5610.0
2021-03-30 13:35:00,278.26,278.61,278.26,278.53,11666.0,261.1679,261.4964,261.1679,261.4213,11666.0
2021-03-30 13:40:00,278.49,278.68,278.48,278.49,5663.0,261.3838,261.5621,261.3744,261.3838,5663.0
2021-03-30 13:45:00,278.6,278.67,278.54,278.66,6243.0,261.487,261.5527,261.4307,261.5433,6243.0
2021-03-30 13:50:00,278.69,278.83,278.66,278.67,5761.0,261.5715,261.7029,261.5433,261.5527,5761.0
2021-03-30 13:55:00,278.66,278.67,278.58,278.58,3576.0,261.5433,261.5527,261.4683,261.4683,3576.0
2021-03-30 14:00:00,278.57,278.57,278.35,278.54,3668.0,261.4589,261.4589,261.2524,261.4307,3668.0
2021-03-30 14:05:00,278.52,278.85,278.5,278.85,7180.0,261.4119,261.7217,261.3932,261.7217,7180.0
2021-03-30 14:10:00,278.83,278.9,278.65,278.82,4572.0,261.7029,261.7686,261.534,261.6935,4572.0
2021-03-30 14:15:00,278.84,279.12,278.82,279.11,4008.0,261.7123,261.9751,261.6935,261.9657,4008.0
2021-03-30 14:20:00,279.23,279.25,278.91,279.13,6226.0,262.0783,262.0971,261.778,261.9845,6226.0
2021-03-30 14:25:00,279.13,279.18,278.83,279.0,4993.0,261.9845,262.0314,261.7029,261.8625,4993.0
2021-03-30 14:30:00,278.96,279.24,278.96,279.19,5350.0,261.8249,262.0877,261.8249,262.0408,5350.0
2021-03-30 14:35:00,279.13,279.14,278.79,278.82,6426.0,261.9845,261.9939,261.6654,261.6935,6426.0
2021-03-30 14:40:00,278.8,278.86,278.53,278.6,4556.0,261.6747,261.7311,261.4213,261.487,4556.0
2021-03-30 14:45:00,278.69,278.83,278.6,278.83,3242.0,261.5715,261.7029,261.487,261.7029,3242.0
2021-03-30 14:50:00,278.87,278.94,278.75,278.93,5733.0,261.7404,261.8061,261.6278,261.7968,5733.0
2021-03-30 14:55:00,278.93,279.49,278.9,279.33,8286.0,261.7968,262.3224,261.7686,262.1722,8286.0
2021-03-30 15:00:00,279.31,279.33,279.06,279.19,9587.0,262.1534,262.1722,261.9188,262.0408,9587.0
2021-03-30 15:05:00,279.13,279.27,279.12,279.26,4986.0,261.9845,262.1159,261.9751,262.1065,4986.0
2021-03-30 15:10:00,279.22,279.29,279.15,279.23,7222.0,262.0689,262.1346,262.0032,262.0783,7222.0
2021-03-30 15:15:00,279.26,279.26,279.08,279.09,6329.0,262.1065,262.1065,261.9375,261.9469,6329.0
2021-03-30 15:20:00,279.13,279.35,279.01,279.35,6247.0,261.9845,262.191,261.8718,262.191,6247.0
2021-03-30 15:25:00,279.36,279.47,279.19,279.46,14666.0,262.2003,262.3036,262.0408,262.2942,14666.0
2021-03-30 15:30:00,279.5,279.5,279.22,279.23,14487.0,262.3317,262.3317,262.0689,262.0783,14487.0
2021-03-30 15:35:00,279.3,279.44,279.17,279.22,12312.0,262.144,262.2754,262.022,262.0689,12312.0
2021-03-30 15:40:00,279.22,279.39,279.05,279.05,11300.0,262.0689,262.2285,261.9094,261.9094,11300.0
2021-03-30 15:45:00,279.04,279.17,278.97,279.01,18330.0,261.9,262.022,261.8343,261.8718,18330.0
2021-03-30 15:50:00,279.0,279.0,278.21,278.38,47334.0,261.8625,261.8625,261.121,261.2805,47334.0
2021-03-30 15:55:00,278.41,278.67,277.93,278.67,162468.0,261.3087,261.5527,260.8582,261.5527,162468.0
2021-03-31 09:30:00,278.5,279.27,278.26,278.26,63399.0,261.3932,262.1159,261.1679,261.1679,63399.0
2021-03-31 09:35:00,278.28,278.67,277.55,278.04,19773.0,261.1867,261.5527,260.5015,260.9614,19773.0
2021-03-31 09:40:00,277.91,277.91,277.11,277.17,15422.0,260.8394,260.8394,260.0886,260.1449,15422.0
2021-03-31 09:45:00,277.17,277.24,276.2,276.53,36256.0,260.1449,260.2106,259.2344,259.5442,36256.0
2021-03-31 09:50:00,276.57,277.18,276.23,277.05,17102.0,259.5817,260.1543,259.2626,260.0322,17102.0
2021-03-31 09:55:00,277.02,277.84,276.84,277.63,19216.0,260.0041,260.7737,259.8351,260.5766,19216.0
2021-03-31 10:00:00,277.63,277.65,276.83,276.91,9969.0,260.5766,260.5954,259.8257,259.9008,9969.0
2021-03-31 10:05:00,276.99,277.15,276.82,276.9,7431.0,259.9759,260.1261,259.8164,259.8914,7431.0
2021-03-31 10:10:00,276.88,276.94,276.71,276.76,8444.0,259.8727,259.929,259.7131,259.76,8444.0
2021-03-31 10:15:00,276.76,276.93,276.68,276.93,6836.0,259.76,259.9196,259.685,259.9196,6836.0
2021-03-31 10:20:00,276.96,277.11,276.55,276.66,6593.0,259.9478,260.0886,259.5629,259.6662,6593.0
2021-03-31 10:25:00,276.5,276.65,276.34,276.34,7300.0,259.516,259.6568,259.3658,259.3658,7300.0
2021-03-31 10:30:00,276.3,276.71,276.13,276.71,13983.0,259.3283,259.7131,259.1687,259.7131,13983.0
2021-03-31 10:35:00,276.75,277.09,276.72,276.79,6976.0,259.7507,260.0698,259.7225,259.7882,6976.0
2021-03-31 10:40:00,276.79,277.29,276.78,276.8,8539.0,259.7882,260.2575,259.7788,259.7976,8539.0
2021-03-31 10:45:00,276.79,277.3,276.55,277.08,9518.0,259.7882,260.2669,259.5629,260.0604,9518.0
2021-03-31 10:50:00,277.03,277.73,276.99,277.59,30144.0,260.0135,260.6705,259.9759,260.5391,30144.0
2021-03-31 10:55:00,277.63,277.64,277.32,277.38,7055.0,260.5766,260.586,260.2857,260.342,7055.0
2021-03-31 11:00:00,277.42,277.66,277.31,277.47,7957.0,260.3795,260.6048,260.2763,260.4264,7957.0
2021-03-31 11:05:00,277.43,277.62,277.36,277.46,9653.0,260.3889,260.5672,260.3232,260.4171,9653.0
2021-03-31 11:10:00,277.45,277.51,277.15,277.32,10037.0,260.4077,260.464,260.1261,260.2857,10037.0
2021-03-31 11:15:00,277.34,277.39,276.97,277.08,11354.0,260.3044,260.3514,259.9571,260.0604,11354.0
2021-03-31 11:20:00,277.06,277.41,276.99,277.11,13863.0,260.0416,260.3701,259.9759,260.0886,13863.0
2021-03-31 11:25:00,277.08,277.51,277.01,277.4,8707.0,260.0604,260.464,259.9947,260.3607,8707.0
2021-03-31 11:30:00,277.32,277.45,277.28,277.28,5278.0,260.2857,260.4077,260.2481,260.2481,5278.0
2021-03-31 11:35:00,277.35,277.69,277.35,277.57,7976.0,260.3138,260.6329,260.3138,260.5203,7976.0
2021-03-31 11:40:00,277.55,277.65,277.17,277.49,9545.0,260.5015,260.5954,260.1449,260.4452,9545.0
2021-03-31 11:45:00,277.41,277.67,277.41,277.51,7117.0,260.3701,260.6142,260.3701,260.464,7117.0
2021-03-31 11:50:00,277.57,277.68,277.39,277.66,6036.0,260.5203,260.6235,260.3514,260.6048,6036.0
2021-03-31 11:55:00,277.66,278.21,277.66,278.2,31988.0,260.6048,261.121,260.6048,261.1116,31988.0
2021-03-31 12:00:00,278.11,278.35,278.11,278.23,23260.0,261.0271,261.2524,261.0271,261.1398,23260.0
2021-03-31 12:05:00,278.21,278.34,277.89,277.89,12532.0,261.121,261.243,260.8206,260.8206,12532.0
2021-03-31 12:10:00,277.9,278.05,277.85,277.97,7058.0,260.83,260.9708,260.7831,260.8957,7058.0
2021-03-31 12:15:00,277.98,277.98,277.74,277.87,4845.0,260.9051,260.9051,260.6799,260.8019,4845.0
2021-03-31 12:20:00,277.84,278.04,277.84,278.0,4823.0,260.7737,260.9614,260.7737,260.9239,4823.0
2021-03-31 12:25:00,278.03,278.09,277.75,277.8,3812.0,260.952,261.0084,260.6892,260.7362,3812.0
2021-03-31 12:30:00,277.78,278.02,277.76,277.84,6650.0,260.7174,260.9427,260.6986,260.7737,6650.0
2021-03-31 12:35:00,277.82,278.0,277.72,277.95,7200.0,260.7549,260.9239,260.6611,260.877,7200.0
2021-03-31 12:40:00,277.98,278.28,277.97,278.05,7867.0,260.9051,261.1867,260.8957,260.9708,7867.0
2021-03-31 12:45:00,278.06,278.07,277.78,277.95,4946.0,260.9802,260.9896,260.7174,260.877,4946.0
2021-03-31 12:50:00,277.92,277.94,277.58,277.58,5382.0,260.8488,260.8676,260.5297,260.5297,5382.0
2021-03-31 12:55:00,277.56,278.0,277.53,277.86,6221.0,260.5109,260.9239,260.4828,260.7925,6221.0
2021-03-31 13:00:00,277.78,278.04,277.74,278.0,8445.0,260.7174,260.9614,260.6799,260.9239,8445.0
2021-03-31 13:05:00,277.99,278.31,277.95,278.25,8291.0,260.9145,261.2148,260.877,261.1585,8291.0
2021-03-31 13:10:00,278.25,278.33,278.14,278.17,9338.0,261.1585,261.2336,261.0553,261.0834,9338.0
2021-03-31 13:15:00,278.09,278.29,278.09,278.17,4765.0,261.0084,261.1961,261.0084,261.0834,4765.0
2021-03-31 13:20:00,278.24,278.37,278.22,278.28,3665.0,261.1491,261.2712,261.1304,261.1867,3665.0
2021-03-31 13:25:00,278.32,278.48,278.29,278.42,3326.0,261.2242,261.3744,261.1961,261.3181,3326.0
2021-03-31 13:30:00,278.45,278.48,278.35,278.4,10271.0,261.3462,261.3744,261.2524,261.2993,10271.0
2021-03-31 13:35:00,278.42,278.48,278.28,278.31,7969.0,261.3181,261.3744,261.1867,261.2148,7969.0
2021-03-31 13:40:00,278.33,278.36,278.19,278.27,4464.0,261.2336,261.2618,261.1022,261.1773,4464.0
2021-03-31 13:45:00,278.27,278.33,278.04,278.12,6023.0,261.1773,261.2336,260.9614,261.0365,6023.0
2021-03-31 13:50:00,278.15,278.31,278.15,278.31,4486.0,261.0647,261.2148,261.0647,261.2148,4486.0
2021-03-31 13:55:00,278.26,278.32,278.13,278.13,2078.0,261.1679,261.2242,261.0459,261.0459,2078.0
2021-03-31 14:00:00,278.07,278.08,277.79,277.98,4081.0,260.9896,260.999,260.7268,260.9051,4081.0
2021-03-31 14:05:00,278.0,278.04,277.79,277.86,4578.0,260.9239,260.9614,260.7268,260.7925,4578.0
2021-03-31 14:10:00,277.82,277.91,277.67,277.89,2783.0,260.7549,260.8394,260.6142,260.8206,2783.0
2021-03-31 14:15:00,277.85,277.94,277.79,277.82,2605.0,260.7831,260.8676,260.7268,260.7549,2605.0
2021-03-31 14:20:00,277.8,277.92,277.68,277.76,5819.0,260.7362,260.8488,260.6235,260.6986,5819.0
2021-03-31 14:25:00,277.72,277.74,277.6,277.62,4310.0,260.6611,260.6799,260.5485,260.5672,4310.0
2021-03-31 14:30:00,277.66,277.81,277.66,277.73,3353.0,260.6048,260.7456,260.6048,260.6705,3353.0
2021-03-31 14:35:00,277.68,277.87,277.64,277.67,5476.0,260.6235,260.8019,260.586,260.6142,5476.0
2021-03-31 14:40:00,277.6,277.66,277.41,277.63,4044.0,260.5485,260.6048,260.3701,260.5766,4044.0
2021-03-31 14:45:00,277.69,277.69,277.37,277.43,3808.0,260.6329,260.6329,260.3326,260.3889,3808.0
2021-03-31 14:50:00,277.41,277.61,277.31,277.61,7237.0,260.3701,260.5578,260.2763,260.5578,7237.0
2021-03-31 14:55:00,277.61,277.78,277.6,277.61,6599.0,260.5578,260.7174,260.5485,260.5578,6599.0
2021-03-31 15:00:00,277.62,277.85,277.61,277.82,7401.0,260.5672,260.7831,260.5578,260.7549,7401.0
2021-03-31 15:05:00,277.76,277.77,277.47,277.59,7897.0,260.6986,260.708,260.4264,260.5391,7897.0
2021-03-31 15:10:00,277.6,277.73,277.41,277.72,12011.0,260.5485,260.6705,260.3701,260.6611,12011.0
2021-03-31 15:15:00,277.63,277.92,277.63,277.68,9334.0,260.5766,260.8488,260.5766,260.6235,9334.0
2021-03-31 15:20:00,277.7,277.75,277.41,277.51,6920.0,260.6423,260.6892,260.3701,260.464,6920.0
2021-03-31 15:25:00,277.43,277.53,277.27,277.32,11844.0,260.3889,260.4828,260.2387,260.2857,11844.0
2021-03-31 15:30:00,277.33,277.48,277.22,277.25,10036.0,260.295,260.4358,260.1918,260.22,10036.0
2021-03-31 15:35:00,277.26,277.33,277.02,277.07,9947.0,260.2293,260.295,260.0041,260.051,9947.0
2021-03-31 15:40:00,277.06,277.12,276.92,276.93,23042.0,260.0416,260.0979,259.9102,259.9196,23042.0
2021-03-31 15:45:00,276.9,277.0,276.71,276.9,16379.0,259.8914,259.9853,259.7131,259.8914,16379.0
2021-03-31 15:50:00,276.99,277.46,276.75,277.09,40663.0,259.9759,260.4171,259.7507,260.0698,40663.0
2021-03-31 15:55:00,277.0,277.07,276.12,276.38,227695.0,259.9853,260.051,259.1594,259.4034,227695.0
2021-04-01 09:30:00,278.62,278.78,278.05,278.07,85652.0,261.5058,261.656,260.9708,260.9896,85652.0
2021-04-01 09:35:00,278.24,278.64,278.05,278.1,27179.0,261.1491,261.5246,260.9708,261.0177,27179.0
2021-04-01 09:40:00,278.15,278.65,277.94,278.03,14561.0,261.0647,261.534,260.8676,260.952,14561.0
2021-04-01 09:45:00,278.08,278.17,277.21,277.35,10002.0,260.999,261.0834,260.1824,260.3138,10002.0
2021-04-01 09:50:00,277.38,277.62,276.87,276.87,17150.0,260.342,260.5672,259.8633,259.8633,17150.0
2021-04-01 09:55:00,276.94,277.12,276.56,276.9,11748.0,259.929,260.0979,259.5723,259.8914,11748.0
2021-04-01 10:00:00,276.88,277.3,276.71,277.0,14768.0,259.8727,260.2669,259.7131,259.9853,14768.0
2021-04-01 10:05:00,277.1,277.23,276.83,277.18,14739.0,260.0792,260.2012,259.8257,260.1543,14739.0
2021-04-01 10:10:00,277.09,277.21,276.74,276.78,12711.0,260.0698,260.1824,259.7413,259.7788,12711.0
2021-04-01 10:15:00,276.78,277.22,276.64,277.11,14394.0,259.7788,260.1918,259.6474,260.0886,14394.0
2021-04-01 10:20:00,277.15,277.48,277.09,277.4,8707.0,260.1261,260.4358,260.0698,260.3607,8707.0
2021-04-01 10:25:00,277.42,277.73,277.39,277.41,13466.0,260.3795,260.6705,260.3514,260.3701,13466.0
2021-04-01 10:30:00,277.3,277.5,277.12,277.38,12829.0,260.2669,260.4546,260.0979,260.342,12829.0
2021-04-01 10:35:00,277.33,277.34,277.05,277.2,8312.0,260.295,260.3044,260.0322,260.173,8312.0
2021-04-01 10:40:00,277.19,277.7,277.18,277.3,12210.0,260.1636,260.6423,260.1543,260.2669,12210.0
2021-04-01 10:45:00,277.25,277.45,277.13,277.33,6732.0,260.22,260.4077,260.1073,260.295,6732.0
2021-04-01 10:50:00,277.24,277.5,277.17,277.48,5490.0,260.2106,260.4546,260.1449,260.4358,5490.0
2021-04-01 10:55:00,277.56,277.74,277.44,277.74,9813.0,260.5109,260.6799,260.3983,260.6799,9813.0
2021-04-01 11:00:00,277.7,277.87,277.64,277.79,10912.0,260.6423,260.8019,260.586,260.7268,10912.0
2021-04-01 11:05:00,277.71,277.98,277.65,277.97,8952.0,260.6517,260.9051,260.5954,260.8957,8952.0
2021-04-01 11:10:00,277.92,278.03,277.75,277.83,6582.0,260.8488,260.952,260.6892,260.7643,6582.0
2021-04-01 11:15:00,277.81,277.86,277.56,277.56,8349.0,260.7456,260.7925,260.5109,260.5109,8349.0
2021-04-01 11:20:00,277.52,277.75,277.43,277.47,17512.0,260.4734,260.6892,260.3889,260.4264,17512.0
2021-04-01 11:25:00,277.46,277.7,277.33,277.69,11318.0,260.4171,260.6423,260.295,260.6329,11318.0
2021-04-01 11:30:00,277.67,277.74,277.13,277.17,12203.0,260.6142,260.6799,260.1073,260.1449,12203.0
2021-04-01 11:35:00,277.22,277.34,277.03,277.15,11520.0,260.1918,260.3044,260.0135,260.1261,11520.0
2021-04-01 11:40:00,277.14,277.43,277.07,277.37,11895.0,260.1167,260.3889,260.051,260.3326,11895.0
2021-04-01 11:45:00,277.35,277.35,276.97,277.05,8065.0,260.3138,260.3138,259.9571,260.0322,8065.0
2021-04-01 11:50:00,277.07,277.12,276.92,276.99,11425.0,260.051,260.0979,259.9102,259.9759,11425.0
2021-04-01 11:55:00,276.97,277.4,276.96,277.12,17522.0,259.9571,260.3607,259.9478,260.0979,17522.0
2021-04-01 12:00:00,277.18,277.62,277.12,277.59,13498.0,260.1543,260.5672,260.0979,260.5391,13498.0
2021-04-01 12:05:00,277.62,277.74,277.38,277.45,10240.0,260.5672,260.6799,260.342,260.4077,10240.0
2021-04-01 12:10:00,277.49,277.52,276.95,277.07,16503.0,260.4452,260.4734,259.9384,260.051,16503.0
2021-04-01 12:15:00,277.08,277.3,276.96,276.99,8316.0,260.0604,260.2669,259.9478,259.9759,8316.0
2021-04-01 12:20:00,276.97,277.09,276.89,276.89,6141.0,259.9571,260.0698,259.8821,259.8821,6141.0
2021-04-01 12:25:00,276.93,277.1,276.86,277.03,9782.0,259.9196,260.0792,259.8539,260.0135,9782.0
2021-04-01 12:30:00,277.04,277.4,276.96,277.4,11287.0,260.0228,260.3607,259.9478,260.3607,11287.0
2021-04-01 12:35:00,277.35,277.51,277.28,277.34,7538.0,260.3138,260.464,260.2481,260.3044,7538.0
2021-04-01 12:40:00,277.33,277.33,277.03,277.09,7107.0,260.295,260.295,260.0135,260.0698,7107.0
2021-04-01 12:45:00,277.16,277.2,276.97,276.97,6644.0,260.1355,260.173,259.9571,259.9571,6644.0
2021-04-01 12:50:00,276.94,277.06,276.87,277.06,5913.0,259.929,260.0416,259.8633,260.0416,5913.0
2021-04-01 12:55:00,277.16,277.16,277.04,277.05,2950.0,260.1355,260.1355,260.0228,260.0322,2950.0
2021-04-01 13:00:00,277.11,277.11,276.6,276.89,22102.0,260.0886,260.0886,259.6099,259.8821,22102.0
2021-04-01 13:05:00,276.94,276.94,276.55,276.57,6676.0,259.929,259.929,259.5629,259.5817,6676.0
2021-04-01 13:10:00,276.58,276.61,276.48,276.53,7420.0,259.5911,259.6193,259.4972,259.5442,7420.0
2021-04-01 13:15:00,276.55,276.63,276.49,276.55,8230.0,259.5629,259.638,259.5066,259.5629,8230.0
2021-04-01 13:20:00,276.55,276.65,276.49,276.59,13225.0,259.5629,259.6568,259.5066,259.6005,13225.0
2021-04-01 13:25:00,276.61,276.97,276.56,276.64,12783.0,259.6193,259.9571,259.5723,259.6474,12783.0
2021-04-01 13:30:00,276.62,276.88,276.62,276.81,7537.0,259.6286,259.8727,259.6286,259.807,7537.0
2021-04-01 13:35:00,276.86,276.96,276.71,276.88,9171.0,259.8539,259.9478,259.7131,259.8727,9171.0
2021-04-01 13:40:00,276.85,276.95,276.69,276.95,7400.0,259.8445,259.9384,259.6943,259.9384,7400.0
2021-04-01 13:45:00,276.94,277.1,276.87,277.09,4748.0,259.929,260.0792,259.8633,260.0698,4748.0
2021-04-01 13:50:00,277.08,277.18,277.01,277.05,3880.0,260.0604,260.1543,259.9947,260.0322,3880.0
2021-04-01 13:55:00,277.05,277.08,276.9,276.94,4839.0,260.0322,260.0604,259.8914,259.929,4839.0
2021-04-01 14:00:00,276.97,277.07,276.95,276.99,3073.0,259.9571,260.051,259.9384,259.9759,3073.0
2021-04-01 14:05:00,277.01,277.05,276.88,276.92,6815.0,259.9947,260.0322,259.8727,259.9102,6815.0
2021-04-01 14:10:00,276.87,276.87,276.51,276.51,9414.0,259.8633,259.8633,259.5254,259.5254,9414.0
2021-04-01 14:15:00,276.57,276.81,276.52,276.65,6881.0,259.5817,259.807,259.5348,259.6568,6881.0
2021-04-01 14:20:00,276.66,276.67,276.58,276.61,9127.0,259.6662,259.6756,259.5911,259.6193,9127.0
2021-04-01 14:25:00,276.61,276.61,276.33,276.46,10717.0,259.6193,259.6193,259.3565,259.4785,10717.0
2021-04-01 14:30:00,276.44,276.51,276.42,276.51,6470.0,259.4597,259.5254,259.4409,259.5254,6470.0
2021-04-01 14:35:00,276.5,276.65,276.49,276.63,6321.0,259.516,259.6568,259.5066,259.638,6321.0
2021-04-01 14:40:00,276.59,276.68,276.56,276.63,5508.0,259.6005,259.685,259.5723,259.638,5508.0
2021-04-01 14:45:00,276.63,276.66,276.55,276.57,6980.0,259.638,259.6662,259.5629,259.5817,6980.0
2021-04-01 14:50:00,276.56,276.56,276.43,276.48,10841.0,259.5723,259.5723,259.4503,259.4972,10841.0
2021-04-01 14:55:00,276.49,276.52,276.36,276.36,6245.0,259.5066,259.5348,259.3846,259.3846,6245.0
2021-04-01 15:00:00,276.29,276.38,276.1,276.11,12255.0,259.3189,259.4034,259.1406,259.15,12255.0
2021-04-01 15:05:00,276.13,276.57,276.06,276.57,35467.0,259.1687,259.5817,259.103,259.5817,35467.0
2021-04-01 15:10:00,276.63,276.77,276.63,276.77,12607.0,259.638,259.7694,259.638,259.7694,12607.0
2021-04-01 15:15:00,276.74,277.2,276.65,277.05,23149.0,259.7413,260.173,259.6568,260.0322,23149.0
2021-04-01 15:20:00,277.06,277.07,276.88,276.93,16439.0,260.0416,260.051,259.8727,259.9196,16439.0
2021-04-01 15:25:00,276.91,277.49,276.91,277.39,15021.0,259.9008,260.4452,259.9008,260.3514,15021.0
2021-04-01 15:30:00,277.38,277.78,277.29,277.78,9741.0,260.342,260.7174,260.2575,260.7174,9741.0
2021-04-01 15:35:00,277.76,277.96,277.52,277.71,25832.0,260.6986,260.8863,260.4734,260.6517,25832.0
2021-04-01 15:40:00,277.7,277.76,277.63,277.73,15118.0,260.6423,260.6986,260.5766,260.6705,15118.0
2021-04-01 15:45:00,277.79,278.23,277.78,278.2,20323.0,260.7268,261.1398,260.7174,261.1116,20323.0
2021-04-01 15:50:00,278.21,278.3,278.03,278.1,28977.0,261.121,261.2055,260.952,261.0177,28977.0
2021-04-01 15:55:00,278.13,278.54,278.07,278.36,65468.0,261.0459,261.4307,260.9896,261.2618,65468.0
2021-04-05 09:30:00,279.01,280.55,278.8,280.21,94592.0,261.8718,263.3172,261.6747,262.9981,94592.0
2021-04-05 09:35:00,280.39,281.23,280.22,280.98,22453.0,263.1671,263.9555,263.0075,263.7208,22453.0
2021-04-05 09:40:00,281.21,281.95,280.61,281.95,18833.0,263.9367,264.6313,263.3736,264.6313,18833.0
2021-04-05 09:45:00,281.86,281.94,280.72,280.8,17450.0,264.5468,264.6219,263.4768,263.5519,17450.0
2021-04-05 09:50:00,280.85,281.21,280.72,281.21,10489.0,263.5988,263.9367,263.4768,263.9367,10489.0
2021-04-05 09:55:00,281.24,281.74,281.21,281.22,9123.0,263.9649,264.4342,263.9367,263.9461,9123.0
2021-04-05 10:00:00,281.22,281.55,280.89,281.25,17913.0,263.9461,264.2558,263.6364,263.9743,17913.0
2021-04-05 10:05:00,281.31,281.73,281.06,281.41,25458.0,264.0306,264.4248,263.7959,264.1244,25458.0
2021-04-05 10:10:00,281.29,281.43,280.87,281.08,25606.0,264.0118,264.1432,263.6176,263.8147,25606.0
2021-04-05 10:15:00,281.07,281.64,281.07,281.46,18979.0,263.8053,264.3403,263.8053,264.1714,18979.0
2021-04-05 10:20:00,281.53,281.81,281.31,281.46,21617.0,264.2371,264.4999,264.0306,264.1714,21617.0
2021-04-05 10:25:00,281.53,281.68,281.02,281.1,11807.0,264.2371,264.3778,263.7584,263.8335,11807.0
2021-04-05 10:30:00,281.06,281.07,280.6,281.02,20411.0,263.7959,263.8053,263.3642,263.7584,20411.0
2021-04-05 10:35:00,281.04,281.04,280.76,280.92,16676.0,263.7772,263.7772,263.5143,263.6645,16676.0
2021-04-05 10:40:00,280.96,281.08,280.88,280.98,20538.0,263.7021,263.8147,263.627,263.7208,20538.0
2021-04-05 10:45:00,280.99,281.31,280.95,281.21,40724.0,263.7302,264.0306,263.6927,263.9367,40724.0
2021-04-05 10:50:00,281.24,281.96,281.19,281.78,13083.0,263.9649,264.6406,263.9179,264.4717,13083.0
2021-04-05 10:55:00,281.8,282.22,281.74,281.74,23693.0,264.4905,264.8847,264.4342,264.4342,23693.0
2021-04-05 11:00:00,281.82,282.02,281.39,281.86,17296.0,264.5092,264.697,264.1057,264.5468,17296.0
2021-04-05 11:05:00,281.91,282.21,281.77,281.98,12114.0,264.5937,264.8753,264.4623,264.6594,12114.0
2021-04-05 11:10:00,282.02,282.05,281.63,281.7,19293.0,264.697,264.7251,264.3309,264.3966,19293.0
2021-04-05 11:15:00,281.66,281.81,281.63,281.63,14113.0,264.3591,264.4999,264.3309,264.3309,14113.0
2021-04-05 11:20:00,281.65,281.81,281.43,281.73,18471.0,264.3497,264.4999,264.1432,264.4248,18471.0
2021-04-05 11:25:00,281.68,281.73,281.44,281.6,18991.0,264.3778,264.4248,264.1526,264.3028,18991.0
2021-04-05 11:30:00,281.62,281.91,281.58,281.81,19607.0,264.3215,264.5937,264.284,264.4999,19607.0
2021-04-05 11:35:00,281.81,282.19,281.81,282.09,20061.0,264.4999,264.8565,264.4999,264.7627,20061.0
2021-04-05 11:40:00,282.12,282.37,282.02,282.3,20274.0,264.7908,265.0255,264.697,264.9598,20274.0
2021-04-05 11:45:00,282.35,282.4,282.23,282.35,22816.0,265.0067,265.0536,264.8941,265.0067,22816.0
2021-04-05 11:50:00,282.35,282.41,282.16,282.36,12051.0,265.0067,265.063,264.8284,265.0161,12051.0
2021-04-05 11:55:00,282.38,282.5,282.1,282.24,13885.0,265.0348,265.1475,264.772,264.9034,13885.0
2021-04-05 12:00:00,282.24,282.37,281.81,281.85,32326.0,264.9034,265.0255,264.4999,264.5374,32326.0
2021-04-05 12:05:00,281.87,282.43,281.87,282.35,52800.0,264.5562,265.0818,264.5562,265.0067,52800.0
2021-04-05 12:10:00,282.35,282.36,282.12,282.16,18237.0,265.0067,265.0161,264.7908,264.8284,18237.0
2021-04-05 12:15:00,282.12,282.15,281.93,282.15,12406.0,264.7908,264.819,264.6125,264.819,12406.0
2021-04-05 12:20:00,282.17,282.17,281.94,282.04,16771.0,264.8377,264.8377,264.6219,264.7157,16771.0
2021-04-05 12:25:00,282.06,282.23,282.01,282.11,12573.0,264.7345,264.8941,264.6876,264.7814,12573.0
2021-04-05 12:30:00,282.11,282.32,282.03,282.28,16317.0,264.7814,264.9785,264.7063,264.941,16317.0
2021-04-05 12:35:00,282.28,282.44,282.11,282.11,19735.0,264.941,265.0912,264.7814,264.7814,19735.0
2021-04-05 12:40:00,282.14,282.16,281.87,281.93,21022.0,264.8096,264.8284,264.5562,264.6125,21022.0
2021-04-05 12:45:00,281.93,282.55,281.93,282.54,22924.0,264.6125,265.1944,264.6125,265.185,22924.0
2021-04-05 12:50:00,282.53,282.69,282.49,282.49,13393.0,265.1756,265.3258,265.1381,265.1381,13393.0
2021-04-05 12:55:00,282.49,282.68,282.34,282.61,8026.0,265.1381,265.3164,264.9973,265.2507,8026.0
2021-04-05 13:00:00,282.65,282.69,282.52,282.52,9862.0,265.2883,265.3258,265.1662,265.1662,9862.0
2021-04-05 13:05:00,282.54,282.6,282.34,282.36,12698.0,265.185,265.2413,264.9973,265.0161,12698.0
2021-04-05 13:10:00,282.37,282.38,281.99,281.99,11655.0,265.0255,265.0348,264.6688,264.6688,11655.0
2021-04-05 13:15:00,281.96,282.0,281.72,281.9,12506.0,264.6406,264.6782,264.4154,264.5843,12506.0
2021-04-05 13:20:00,281.9,282.12,281.88,282.0,4181.0,264.5843,264.7908,264.5656,264.6782,4181.0
2021-04-05 13:25:00,281.99,282.0,281.79,281.84,4620.0,264.6688,264.6782,264.4811,264.528,4620.0
2021-04-05 13:30:00,282.11,282.16,281.94,281.94,9838.0,264.7814,264.8284,264.6219,264.6219,9838.0
2021-04-05 13:35:00,281.93,282.06,281.6,281.65,10546.0,264.6125,264.7345,264.3028,264.3497,10546.0
2021-04-05 13:40:00,281.63,281.91,281.61,281.82,7730.0,264.3309,264.5937,264.3121,264.5092,7730.0
2021-04-05 13:45:00,281.78,281.84,281.66,281.8,4517.0,264.4717,264.528,264.3591,264.4905,4517.0
2021-04-05 13:50:00,281.77,282.0,281.7,282.0,4571.0,264.4623,264.6782,264.3966,264.6782,4571.0
2021-04-05 13:55:00,281.95,282.12,281.85,282.06,8659.0,264.6313,264.7908,264.5374,264.7345,8659.0
2021-04-05 14:00:00,282.07,282.08,281.82,281.82,7792.0,264.7439,264.7533,264.5092,264.5092,7792.0
2021-04-05 14:05:00,281.91,282.05,281.87,281.94,10798.0,264.5937,264.7251,264.5562,264.6219,10798.0
2021-04-05 14:10:00,281.94,282.0,281.76,281.8,5953.0,264.6219,264.6782,264.4529,264.4905,5953.0
2021-04-05 14:15:00,281.78,282.08,281.75,282.03,10654.0,264.4717,264.7533,264.4435,264.7063,10654.0
2021-04-05 14:20:00,282.03,282.08,281.91,282.04,6234.0,264.7063,264.7533,264.5937,264.7157,6234.0
2021-04-05 14:25:00,282.02,282.07,281.94,281.96,6489.0,264.697,264.7439,264.6219,264.6406,6489.0
2021-04-05 14:30:00,281.99,282.1,281.91,282.03,12586.0,264.6688,264.772,264.5937,264.7063,12586.0
2021-04-05 14:35:00,282.01,282.02,281.84,281.99,9376.0,264.6876,264.697,264.528,264.6688,9376.0
2021-04-05 14:40:00,282.0,282.13,281.92,281.97,9915.0,264.6782,264.8002,264.6031,264.65,9915.0
2021-04-05 14:45:00,281.89,281.89,281.6,281.76,7050.0,264.5749,264.5749,264.3028,264.4529,7050.0
2021-04-05 14:50:00,281.76,281.8,281.64,281.72,10717.0,264.4529,264.4905,264.3403,264.4154,10717.0
2021-04-05 14:55:00,281.77,281.92,281.7,281.77,6234.0,264.4623,264.6031,264.3966,264.4623,6234.0
2021-04-05 15:00:00,281.82,281.82,281.31,281.31,8623.0,264.5092,264.5092,264.0306,264.0306,8623.0
2021-04-05 15:05:00,281.23,281.32,281.09,281.23,10410.0,263.9555,264.04,263.8241,263.9555,10410.0
2021-04-05 15:10:00,281.25,281.28,281.03,281.11,12071.0,263.9743,264.0024,263.7678,263.8429,12071.0
2021-04-05 15:15:00,281.06,281.42,280.98,281.42,13822.0,263.7959,264.1338,263.7208,264.1338,13822.0
2021-04-05 15:20:00,281.41,281.62,281.41,281.46,8362.0,264.1244,264.3215,264.1244,264.1714,8362.0
2021-04-05 15:25:00,281.5,281.5,281.23,281.47,36660.0,264.2089,264.2089,263.9555,264.1807,36660.0
2021-04-05 15:30:00,281.4,281.53,281.23,281.47,14234.0,264.115,264.2371,263.9555,264.1807,14234.0
2021-04-05 15:35:00,281.57,281.67,281.49,281.6,19421.0,264.2746,264.3685,264.1995,264.3028,19421.0
2021-04-05 15:40:00,281.58,281.72,281.37,281.59,19244.0,264.284,264.4154,264.0869,264.2934,19244.0
2021-04-05 15:45:00,281.46,281.64,281.35,281.39,23024.0,264.1714,264.3403,264.0681,264.1057,23024.0
2021-04-05 15:50:00,281.39,281.83,281.17,281.7,34780.0,264.1057,264.5186,263.8992,264.3966,34780.0
2021-04-05 15:55:00,281.73,281.89,281.08,281.1,124862.0,264.4248,264.5749,263.8147,263.8335,124862.0
2021-04-06 09:30:00,281.43,281.45,279.65,280.0,73974.0,264.1432,264.162,262.4725,262.801,73974.0
2021-04-06 09:35:00,280.1,280.95,279.89,280.8,27448.0,262.8949,263.6927,262.6978,263.5519,27448.0
2021-04-06 09:40:00,280.7,281.57,280.7,281.06,37973.0,263.458,264.2746,263.458,263.7959,37973.0
2021-04-06 09:45:00,281.02,281.32,280.96,281.24,19977.0,263.7584,264.04,263.7021,263.9649,19977.0
2021-04-06 09:50:00,281.21,282.15,281.21,282.0,37031.0,263.9367,264.819,263.9367,264.6782,37031.0
2021-04-06 09:55:00,281.85,282.14,281.23,281.34,18168.0,264.5374,264.8096,263.9555,264.0587,18168.0
2021-04-06 10:00:00,281.25,281.94,281.2,281.94,14614.0,263.9743,264.6219,263.9273,264.6219,14614.0
2021-04-06 10:05:00,281.95,282.15,281.75,281.98,19149.0,264.6313,264.819,264.4435,264.6594,19149.0
2021-04-06 10:10:00,282.0,282.0,281.65,281.89,42842.0,264.6782,264.6782,264.3497,264.5749,42842.0
2021-04-06 10:15:00,281.96,282.09,281.87,281.99,16267.0,264.6406,264.7627,264.5562,264.6688,16267.0
2021-04-06 10:20:00,281.97,282.59,281.86,282.53,12852.0,264.65,265.2319,264.5468,265.1756,12852.0
2021-04-06 10:25:00,282.53,282.59,282.08,282.16,23326.0,265.1756,265.2319,264.7533,264.8284,23326.0
2021-04-06 10:30:00,282.17,282.33,281.87,282.3,11138.0,264.8377,264.9879,264.5562,264.9598,11138.0
2021-04-06 10:35:00,282.22,282.22,281.94,282.15,14539.0,264.8847,264.8847,264.6219,264.819,14539.0
2021-04-06 10:40:00,282.15,282.26,281.35,281.42,15479.0,264.819,264.9222,264.0681,264.1338,15479.0
2021-04-06 10:45:00,281.47,281.71,281.31,281.34,8102.0,264.1807,264.406,264.0306,264.0587,8102.0
2021-04-06 10:50:00,281.34,281.57,281.17,281.53,14185.0,264.0587,264.2746,263.8992,264.2371,14185.0
2021-04-06 10:55:00,281.62,281.88,281.59,281.72,13430.0,264.3215,264.5656,264.2934,264.4154,13430.0
2021-04-06 11:00:00,281.69,282.02,281.57,281.93,15260.0,264.3872,264.697,264.2746,264.6125,15260.0
2021-04-06 11:05:00,281.97,282.07,281.86,281.92,26544.0,264.65,264.7439,264.5468,264.6031,26544.0
2021-04-06 11:10:00,281.92,282.52,281.87,282.51,11864.0,264.6031,265.1662,264.5562,265.1569,11864.0
2021-04-06 11:15:00,282.56,282.93,282.32,282.36,14095.0,265.2038,265.5511,264.9785,265.0161,14095.0
2021-04-06 11:20:00,282.41,282.44,282.03,282.15,13151.0,265.063,265.0912,264.7063,264.819,13151.0
2021-04-06 11:25:00,282.14,282.32,282.0,282.21,29823.0,264.8096,264.9785,264.6782,264.8753,29823.0
2021-04-06 11:30:00,282.17,282.4,282.07,282.18,15180.0,264.8377,265.0536,264.7439,264.8471,15180.0
2021-04-06 11:35:00,282.18,282.71,282.15,282.64,9101.0,264.8471,265.3446,264.819,265.2789,9101.0
2021-04-06 11:40:00,282.64,282.89,282.57,282.77,7086.0,265.2789,265.5135,265.2132,265.4009,7086.0
2021-04-06 11:45:00,282.77,283.05,282.74,282.79,12125.0,265.4009,265.6637,265.3727,265.4197,12125.0
2021-04-06 11:50:00,282.86,282.91,282.76,282.83,2516.0,265.4854,265.5323,265.3915,265.4572,2516.0
2021-04-06 11:55:00,282.75,282.9,282.75,282.84,8600.0,265.3821,265.5229,265.3821,265.4666,8600.0
2021-04-06 12:00:00,282.79,282.84,282.66,282.67,5170.0,265.4197,265.4666,265.2976,265.307,5170.0
2021-04-06 12:05:00,282.68,282.87,282.64,282.77,6066.0,265.3164,265.4947,265.2789,265.4009,6066.0
2021-04-06 12:10:00,282.76,282.88,282.72,282.81,4501.0,265.3915,265.5041,265.354,265.4384,4501.0
2021-04-06 12:15:00,282.87,282.87,282.52,282.52,22508.0,265.4947,265.4947,265.1662,265.1662,22508.0
2021-04-06 12:20:00,282.55,282.62,282.41,282.6,14077.0,265.1944,265.2601,265.063,265.2413,14077.0
2021-04-06 12:25:00,282.62,282.74,282.46,282.61,9313.0,265.2601,265.3727,265.1099,265.2507,9313.0
2021-04-06 12:30:00,282.59,282.59,282.29,282.35,5079.0,265.2319,265.2319,264.9504,265.0067,5079.0
2021-04-06 12:35:00,282.38,282.44,282.24,282.29,4859.0,265.0348,265.0912,264.9034,264.9504,4859.0
2021-04-06 12:40:00,282.23,282.38,282.17,282.24,2791.0,264.8941,265.0348,264.8377,264.9034,2791.0
2021-04-06 12:45:00,282.26,282.33,282.1,282.17,3251.0,264.9222,264.9879,264.772,264.8377,3251.0
2021-04-06 12:50:00,282.13,282.15,281.95,282.04,7697.0,264.8002,264.819,264.6313,264.7157,7697.0
2021-04-06 12:55:00,282.1,282.15,281.89,281.98,4608.0,264.772,264.819,264.5749,264.6594,4608.0
2021-04-06 13:00:00,282.02,282.02,281.81,281.85,3978.0,264.697,264.697,264.4999,264.5374,3978.0
2021-04-06 13:05:00,281.85,281.96,281.72,281.96,7593.0,264.5374,264.6406,264.4154,264.6406,7593.0
2021-04-06 13:10:00,281.93,281.95,281.69,281.81,16940.0,264.6125,264.6313,264.3872,264.4999,16940.0
2021-04-06 13:15:00,281.81,281.96,281.81,281.81,5676.0,264.4999,264.6406,264.4999,264.4999,5676.0
2021-04-06 13:20:00,281.77,282.0,281.76,281.99,3068.0,264.4623,264.6782,264.4529,264.6688,3068.0
2021-04-06 13:25:00,282.0,282.04,281.86,281.86,3610.0,264.6782,264.7157,264.5468,264.5468,3610.0
2021-04-06 13:30:00,281.85,281.92,281.75,281.92,3042.0,264.5374,264.6031,264.4435,264.6031,3042.0
2021-04-06 13:35:00,281.88,282.17,281.87,282.12,6362.0,264.5656,264.8377,264.5562,264.7908,6362.0
2021-04-06 13:40:00,282.12,282.19,282.04,282.13,4128.0,264.7908,264.8565,264.7157,264.8002,4128.0
2021-04-06 13:45:00,282.1,282.19,282.06,282.14,3740.0,264.772,264.8565,264.7345,264.8096,3740.0
2021-04-06 13:50:00,282.16,282.24,282.12,282.2,8159.0,264.8284,264.9034,264.7908,264.8659,8159.0
2021-04-06 13:55:00,282.19,282.27,282.18,282.21,4704.0,264.8565,264.9316,264.8471,264.8753,4704.0
2021-04-06 14:00:00,282.23,282.23,282.06,282.23,8206.0,264.8941,264.8941,264.7345,264.8941,8206.0
2021-04-06 14:05:00,282.21,282.24,282.07,282.11,3216.0,264.8753,264.9034,264.7439,264.7814,3216.0
2021-04-06 14:10:00,282.1,282.13,281.92,282.0,5302.0,264.772,264.8002,264.6031,264.6782,5302.0
2021-04-06 14:15:00,282.01,282.04,281.92,282.04,5311.0,264.6876,264.7157,264.6031,264.7157,5311.0
2021-04-06 14:20:00,282.01,282.03,281.83,282.01,4866.0,264.6876,264.7063,264.5186,264.6876,4866.0
2021-04-06 14:25:00,281.98,282.25,281.96,282.13,4502.0,264.6594,264.9128,264.6406,264.8002,4502.0
2021-04-06 14:30:00,282.13,282.13,281.91,281.94,3355.0,264.8002,264.8002,264.5937,264.6219,3355.0
2021-04-06 14:35:00,281.9,282.05,281.72,282.03,16912.0,264.5843,264.7251,264.4154,264.7063,16912.0
2021-04-06 14:40:00,282.02,282.19,281.99,282.12,4347.0,264.697,264.8565,264.6688,264.7908,4347.0
2021-04-06 14:45:00,282.15,282.24,282.12,282.18,8454.0,264.819,264.9034,264.7908,264.8471,8454.0
2021-04-06 14:50:00,282.18,282.21,282.01,282.06,5553.0,264.8471,264.8753,264.6876,264.7345,5553.0
2021-04-06 14:55:00,282.09,282.23,282.0,282.01,8046.0,264.7627,264.8941,264.6782,264.6876,8046.0
2021-04-06 15:00:00,282.0,282.06,281.5,281.57,11017.0,264.6782,264.7345,264.2089,264.2746,11017.0
2021-04-06 15:05:00,281.57,281.63,281.44,281.55,5975.0,264.2746,264.3309,264.1526,264.2558,5975.0
2021-04-06 15:10:00,281.54,281.84,281.52,281.79,11741.0,264.2464,264.528,264.2277,264.4811,11741.0
2021-04-06 15:15:00,281.81,282.0,281.73,281.98,8202.0,264.4999,264.6782,264.4248,264.6594,8202.0
2021-04-06 15:20:00,281.98,282.01,281.88,281.93,8769.0,264.6594,264.6876,264.5656,264.6125,8769.0
2021-04-06 15:25:00,281.9,281.99,281.74,281.98,5804.0,264.5843,264.6688,264.4342,264.6594,5804.0
2021-04-06 15:30:00,281.99,282.05,281.85,281.87,12982.0,264.6688,264.7251,264.5374,264.5562,12982.0
2021-04-06 15:35:00,281.87,281.92,281.81,281.81,13244.0,264.5562,264.6031,264.4999,264.4999,13244.0
2021-04-06 15:40:00,281.81,282.02,281.77,281.83,17959.0,264.4999,264.697,264.4623,264.5186,17959.0
2021-04-06 15:45:00,281.84,281.96,281.64,281.71,14956.0,264.528,264.6406,264.3403,264.406,14956.0
2021-04-06 15:50:00,281.69,281.7,281.37,281.45,33565.0,264.3872,264.3966,264.0869,264.162,33565.0
2021-04-06 15:55:00,281.45,281.64,281.32,281.64,103137.0,264.162,264.3403,264.04,264.3403,103137.0
2021-04-07 09:30:00,281.97,282.38,281.1,281.94,63710.0,264.65,265.0348,263.8335,264.6219,63710.0
2021-04-07 09:35:00,282.06,283.41,281.83,283.32,28361.0,264.7345,266.0016,264.5186,265.9171,28361.0
2021-04-07 09:40:00,283.29,283.63,282.62,282.86,17439.0,265.8889,266.2081,265.2601,265.4854,17439.0
2021-04-07 09:45:00,282.85,282.85,281.67,281.84,10045.0,265.476,265.476,264.3685,264.528,10045.0
2021-04-07 09:50:00,281.85,282.05,281.59,281.96,9308.0,264.5374,264.7251,264.2934,264.6406,9308.0
2021-04-07 09:55:00,282.11,282.11,281.26,281.55,54501.0,264.7814,264.7814,263.9836,264.2558,54501.0
2021-04-07 10:00:00,281.47,282.19,281.16,282.15,58753.0,264.1807,264.8565,263.8898,264.819,58753.0
2021-04-07 10:05:00,282.16,282.48,281.96,282.24,8380.0,264.8284,265.1287,264.6406,264.9034,8380.0
2021-04-07 10:10:00,282.16,282.41,282.01,282.41,9326.0,264.8284,265.063,264.6876,265.063,9326.0
2021-04-07 10:15:00,282.4,282.66,282.2,282.23,22947.0,265.0536,265.2976,264.8659,264.8941,22947.0
2021-04-07 10:20:00,282.25,282.89,282.22,282.82,215188.0,264.9128,265.5135,264.8847,265.4478,215188.0
2021-04-07 10:25:00,282.81,283.25,282.77,283.12,140957.0,265.4384,265.8514,265.4009,265.7294,140957.0
2021-04-07 10:30:00,283.12,283.4,282.96,282.96,13810.0,265.7294,265.9922,265.5792,265.5792,13810.0
2021-04-07 10:35:00,283.01,283.02,282.71,282.74,10509.0,265.6261,265.6355,265.3446,265.3727,10509.0
2021-04-07 10:40:00,282.79,282.79,282.2,282.23,8817.0,265.4197,265.4197,264.8659,264.8941,8817.0
2021-04-07 10:45:00,282.21,282.45,282.05,282.41,9538.0,264.8753,265.1005,264.7251,265.063,9538.0
2021-04-07 10:50:00,282.43,282.47,281.89,281.94,12281.0,265.0818,265.1193,264.5749,264.6219,12281.0
2021-04-07 10:55:00,281.98,282.38,281.93,282.0,13101.0,264.6594,265.0348,264.6125,264.6782,13101.0
2021-04-07 11:00:00,282.06,282.28,281.91,282.02,12809.0,264.7345,264.941,264.5937,264.697,12809.0
2021-04-07 11:05:00,282.02,282.5,281.88,282.33,10921.0,264.697,265.1475,264.5656,264.9879,10921.0
2021-04-07 11:10:00,282.44,282.44,282.05,282.14,5586.0,265.0912,265.0912,264.7251,264.8096,5586.0
2021-04-07 11:15:00,282.07,282.37,282.07,282.3,6153.0,264.7439,265.0255,264.7439,264.9598,6153.0
2021-04-07 11:20:00,282.3,282.33,281.7,281.7,6589.0,264.9598,264.9879,264.3966,264.3966,6589.0
2021-04-07 11:25:00,281.7,281.81,281.52,281.53,9657.0,264.3966,264.4999,264.2277,264.2371,9657.0
2021-04-07 11:30:00,281.56,281.83,281.39,281.82,9827.0,264.2652,264.5186,264.1057,264.5092,9827.0
2021-04-07 11:35:00,281.82,281.88,281.63,281.65,15018.0,264.5092,264.5656,264.3309,264.3497,15018.0
2021-04-07 11:40:00,281.65,281.97,281.64,281.9,20202.0,264.3497,264.65,264.3403,264.5843,20202.0
2021-04-07 11:45:00,281.9,282.15,281.76,281.94,13350.0,264.5843,264.819,264.4529,264.6219,13350.0
2021-04-07 11:50:00,281.94,282.07,281.91,282.06,6463.0,264.6219,264.7439,264.5937,264.7345,6463.0
2021-04-07 11:55:00,282.0,282.06,281.84,281.87,4524.0,264.6782,264.7345,264.528,264.5562,4524.0
2021-04-07 12:00:00,281.91,282.11,281.86,282.06,8693.0,264.5937,264.7814,264.5468,264.7345,8693.0
2021-04-07 12:05:00,282.06,282.28,282.06,282.15,12923.0,264.7345,264.941,264.7345,264.819,12923.0
2021-04-07 12:10:00,282.15,282.23,282.07,282.18,6238.0,264.819,264.8941,264.7439,264.8471,6238.0
2021-04-07 12:15:00,282.18,282.19,282.06,282.09,10513.0,264.8471,264.8565,264.7345,264.7627,10513.0
2021-04-07 12:20:00,282.15,282.18,282.07,282.13,7409.0,264.819,264.8471,264.7439,264.8002,7409.0
2021-04-07 12:25:00,282.13,282.18,281.92,282.03,14201.0,264.8002,264.8471,264.6031,264.7063,14201.0
2021-04-07 12:30:00,281.97,282.21,281.97,282.06,17505.0,264.65,264.8753,264.65,264.7345,17505.0
2021-04-07 12:35:00,282.05,282.19,282.02,282.12,3154.0,264.7251,264.8565,264.697,264.7908,3154.0
2021-04-07 12:40:00,282.09,282.15,282.02,282.06,7064.0,264.7627,264.819,264.697,264.7345,7064.0
2021-04-07 12:45:00,282.06,282.33,282.05,282.16,4240.0,264.7345,264.9879,264.7251,264.8284,4240.0
2021-04-07 12:50:00,282.16,282.33,282.16,282.26,4613.0,264.8284,264.9879,264.8284,264.9222,4613.0
2021-04-07 12:55:00,282.2,282.35,282.03,282.35,15726.0,264.8659,265.0067,264.7063,265.0067,15726.0
2021-04-07 13:00:00,282.3,282.31,281.91,281.93,7663.0,264.9598,264.9691,264.5937,264.6125,7663.0
2021-04-07 13:05:00,281.97,282.13,281.97,282.08,11665.0,264.65,264.8002,264.65,264.7533,11665.0
2021-04-07 13:10:00,282.1,282.33,282.05,282.2,7340.0,264.772,264.9879,264.7251,264.8659,7340.0
2021-04-07 13:15:00,282.23,282.23,282.02,282.07,3702.0,264.8941,264.8941,264.697,264.7439,3702.0
2021-04-07 13:20:00,282.05,282.13,281.99,281.99,8631.0,264.7251,264.8002,264.6688,264.6688,8631.0
2021-04-07 13:25:00,282.06,282.1,281.95,282.02,20061.0,264.7345,264.772,264.6313,264.697,20061.0
2021-04-07 13:30:00,282.02,282.12,281.98,282.03,5468.0,264.697,264.7908,264.6594,264.7063,5468.0
2021-04-07 13:35:00,282.07,282.13,281.86,282.06,9437.0,264.7439,264.8002,264.5468,264.7345,9437.0
2021-04-07 13:40:00,282.05,282.05,281.92,281.99,11462.0,264.7251,264.7251,264.6031,264.6688,11462.0
2021-04-07 13:45:00,281.99,282.1,281.94,281.94,6573.0,264.6688,264.772,264.6219,264.6219,6573.0
2021-04-07 13:50:00,281.98,282.04,281.93,281.96,4139.0,264.6594,264.7157,264.6125,264.6406,4139.0
2021-04-07 13:55:00,281.92,282.22,281.8,282.14,14286.0,264.6031,264.8847,264.4905,264.8096,14286.0
2021-04-07 14:00:00,282.14,282.34,281.94,282.04,3947.0,264.8096,264.9973,264.6219,264.7157,3947.0
2021-04-07 14:05:00,281.9,282.16,281.89,281.94,5477.0,264.5843,264.8284,264.5749,264.6219,5477.0
2021-04-07 14:10:00,281.91,282.1,281.83,282.07,6391.0,264.5937,264.772,264.5186,264.7439,6391.0
2021-04-07 14:15:00,282.04,282.12,281.9,282.0,6129.0,264.7157,264.7908,264.5843,264.6782,6129.0
2021-04-07 14:20:00,281.94,282.13,281.86,282.13,10498.0,264.6219,264.8002,264.5468,264.8002,10498.0
2021-04-07 14:25:00,282.15,282.2,281.94,282.0,11652.0,264.819,264.8659,264.6219,264.6782,11652.0
2021-04-07 14:30:00,282.03,282.17,282.03,282.06,7041.0,264.7063,264.8377,264.7063,264.7345,7041.0
2021-04-07 14:35:00,282.0,282.08,281.99,282.08,3359.0,264.6782,264.7533,264.6688,264.7533,3359.0
2021-04-07 14:40:00,282.08,282.09,282.01,282.01,6196.0,264.7533,264.7627,264.6876,264.6876,6196.0
2021-04-07 14:45:00,282.06,282.13,282.03,282.1,4968.0,264.7345,264.8002,264.7063,264.772,4968.0
2021-04-07 14:50:00,282.11,282.28,282.06,282.15,14396.0,264.7814,264.941,264.7345,264.819,14396.0
2021-04-07 14:55:00,281.97,282.01,281.86,281.86,10035.0,264.65,264.6876,264.5468,264.5468,10035.0
2021-04-07 15:00:00,281.89,282.06,281.74,282.02,18042.0,264.5749,264.7345,264.4342,264.697,18042.0
2021-04-07 15:05:00,281.99,281.99,281.8,281.8,10189.0,264.6688,264.6688,264.4905,264.4905,10189.0
2021-04-07 15:10:00,281.81,282.0,281.8,281.87,12244.0,264.4999,264.6782,264.4905,264.5562,12244.0
2021-04-07 15:15:00,281.84,281.9,281.75,281.9,16501.0,264.528,264.5843,264.4435,264.5843,16501.0
2021-04-07 15:20:00,281.91,282.16,281.91,282.06,9375.0,264.5937,264.8284,264.5937,264.7345,9375.0
2021-04-07 15:25:00,282.03,282.14,281.85,282.01,8584.0,264.7063,264.8096,264.5374,264.6876,8584.0
2021-04-07 15:30:00,281.95,282.01,281.7,281.75,35557.0,264.6313,264.6876,264.3966,264.4435,35557.0
2021-04-07 15:35:00,281.78,282.06,281.71,282.06,15661.0,264.4717,264.7345,264.406,264.7345,15661.0
2021-04-07 15:40:00,282.05,282.21,281.99,282.21,10735.0,264.7251,264.8753,264.6688,264.8753,10735.0
2021-04-07 15:45:00,282.19,282.33,282.07,282.28,32639.0,264.8565,264.9879,264.7439,264.941,32639.0
2021-04-07 15:50:00,282.26,282.31,281.64,281.97,46148.0,264.9222,264.9691,264.3403,264.65,46148.0
2021-04-07 15:55:00,281.93,282.7,281.92,282.61,112039.0,264.6125,265.3352,264.6031,265.2507,112039.0
2021-04-08 09:30:00,284.12,284.4,283.49,283.49,48752.0,266.668,266.9308,266.0767,266.0767,48752.0
2021-04-08 09:35:00,283.53,284.83,283.23,284.74,21672.0,266.1142,267.3344,265.8326,267.2499,21672.0
2021-04-08 09:40:00,284.81,284.84,284.09,284.2,10773.0,267.3156,267.3437,266.6398,266.743,10773.0
2021-04-08 09:45:00,284.34,284.8,284.04,284.74,11425.0,266.8744,267.3062,266.5929,267.2499,11425.0
2021-04-08 09:50:00,284.78,285.3,284.69,284.86,38298.0,267.2874,267.7755,267.2029,267.3625,38298.0
2021-04-08 09:55:00,284.75,284.97,284.29,284.55,15511.0,267.2593,267.4658,266.8275,267.0715,15511.0
2021-04-08 10:00:00,284.59,284.85,284.18,284.31,8052.0,267.1091,267.3531,266.7243,266.8463,8052.0
2021-04-08 10:05:00,284.29,284.55,284.28,284.4,7614.0,266.8275,267.0715,266.8181,266.9308,7614.0
2021-04-08 10:10:00,284.42,284.6,284.35,284.39,9935.0,266.9495,267.1185,266.8838,266.9214,9935.0
2021-04-08 10:15:00,284.38,284.51,284.23,284.23,7842.0,266.912,267.034,266.7712,266.7712,7842.0
2021-04-08 10:20:00,284.31,284.64,284.29,284.48,9201.0,266.8463,267.156,266.8275,267.0058,9201.0
2021-04-08 10:25:00,284.48,284.73,284.37,284.68,5406.0,267.0058,267.2405,266.9026,267.1936,5406.0
2021-04-08 10:30:00,284.75,284.92,284.75,284.9,6868.0,267.2593,267.4188,267.2593,267.4001,6868.0
2021-04-08 10:35:00,284.94,285.14,284.78,284.83,13331.0,267.4376,267.6253,267.2874,267.3344,13331.0
2021-04-08 10:40:00,284.9,284.9,284.5,284.56,13309.0,267.4001,267.4001,267.0246,267.0809,13309.0
2021-04-08 10:45:00,284.55,284.55,284.12,284.41,13657.0,267.0715,267.0715,266.668,266.9401,13657.0
2021-04-08 10:50:00,284.41,284.82,284.39,284.69,12783.0,266.9401,267.325,266.9214,267.2029,12783.0
2021-04-08 10:55:00,284.69,284.84,284.67,284.77,6021.0,267.2029,267.3437,267.1842,267.278,6021.0
2021-04-08 11:00:00,284.78,284.92,284.56,284.85,15167.0,267.2874,267.4188,267.0809,267.3531,15167.0
2021-04-08 11:05:00,284.88,284.89,284.7,284.78,11390.0,267.3813,267.3907,267.2123,267.2874,11390.0
2021-04-08 11:10:00,284.77,284.93,284.69,284.91,7422.0,267.278,267.4282,267.2029,267.4094,7422.0
2021-04-08 11:15:00,284.96,285.04,284.64,285.04,9278.0,267.4564,267.5315,267.156,267.5315,9278.0
2021-04-08 11:20:00,285.0,285.12,284.83,284.86,8510.0,267.4939,267.6065,267.3344,267.3625,8510.0
2021-04-08 11:25:00,284.8,284.83,284.67,284.82,5183.0,267.3062,267.3344,267.1842,267.325,5183.0
2021-04-08 11:30:00,284.86,285.1,284.8,284.81,10564.0,267.3625,267.5878,267.3062,267.3156,10564.0
2021-04-08 11:35:00,284.85,284.97,284.69,284.97,6332.0,267.3531,267.4658,267.2029,267.4658,6332.0
2021-04-08 11:40:00,284.94,285.08,284.53,284.59,53780.0,267.4376,267.569,267.0528,267.1091,53780.0
2021-04-08 11:45:00,284.66,284.89,284.45,284.8,21024.0,267.1748,267.3907,266.9777,267.3062,21024.0
2021-04-08 11:50:00,284.84,285.04,284.73,284.76,6504.0,267.3437,267.5315,267.2405,267.2686,6504.0
2021-04-08 11:55:00,284.78,284.78,284.55,284.57,4709.0,267.2874,267.2874,267.0715,267.0903,4709.0
2021-04-08 12:00:00,284.6,284.81,284.52,284.8,9579.0,267.1185,267.3156,267.0434,267.3062,9579.0
2021-04-08 12:05:00,284.81,284.93,284.72,284.92,6296.0,267.3156,267.4282,267.2311,267.4188,6296.0
2021-04-08 12:10:00,284.86,284.93,284.7,284.83,4739.0,267.3625,267.4282,267.2123,267.3344,4739.0
2021-04-08 12:15:00,284.84,285.08,284.81,285.01,5279.0,267.3437,267.569,267.3156,267.5033,5279.0
2021-04-08 12:20:00,284.98,285.08,284.9,285.05,8332.0,267.4751,267.569,267.4001,267.5408,8332.0
2021-04-08 12:25:00,285.03,285.07,284.89,285.06,8444.0,267.5221,267.5596,267.3907,267.5502,8444.0
2021-04-08 12:30:00,285.07,285.35,285.07,285.28,5254.0,267.5596,267.8224,267.5596,267.7567,5254.0
2021-04-08 12:35:00,285.27,285.31,285.16,285.21,6808.0,267.7473,267.7849,267.6441,267.691,6808.0
2021-04-08 12:40:00,285.16,285.24,285.1,285.2,5348.0,267.6441,267.7192,267.5878,267.6816,5348.0
2021-04-08 12:45:00,285.25,285.25,284.88,284.88,4339.0,267.7286,267.7286,267.3813,267.3813,4339.0
2021-04-08 12:50:00,284.89,284.89,284.53,284.72,4543.0,267.3907,267.3907,267.0528,267.2311,4543.0
2021-04-08 12:55:00,284.72,284.87,284.59,284.68,4349.0,267.2311,267.3719,267.1091,267.1936,4349.0
2021-04-08 13:00:00,284.6,284.61,284.45,284.57,4125.0,267.1185,267.1279,266.9777,267.0903,4125.0
2021-04-08 13:05:00,284.53,284.62,284.46,284.57,3763.0,267.0528,267.1372,266.9871,267.0903,3763.0
2021-04-08 13:10:00,284.53,284.6,284.51,284.58,5275.0,267.0528,267.1185,267.034,267.0997,5275.0
2021-04-08 13:15:00,284.57,284.67,284.52,284.58,9130.0,267.0903,267.1842,267.0434,267.0997,9130.0
2021-04-08 13:20:00,284.59,284.62,284.46,284.6,6693.0,267.1091,267.1372,266.9871,267.1185,6693.0
2021-04-08 13:25:00,284.68,284.81,284.67,284.74,4701.0,267.1936,267.3156,267.1842,267.2499,4701.0
2021-04-08 13:30:00,284.78,284.88,284.62,284.74,8147.0,267.2874,267.3813,267.1372,267.2499,8147.0
2021-04-08 13:35:00,284.75,284.75,284.43,284.43,7669.0,267.2593,267.2593,266.9589,266.9589,7669.0
2021-04-08 13:40:00,284.46,284.49,284.22,284.25,8645.0,266.9871,267.0152,266.7618,266.79,8645.0
2021-04-08 13:45:00,284.26,284.41,284.23,284.3,7445.0,266.7994,266.9401,266.7712,266.8369,7445.0
2021-04-08 13:50:00,284.29,284.5,284.26,284.43,6248.0,266.8275,267.0246,266.7994,266.9589,6248.0
2021-04-08 13:55:00,284.44,284.48,284.34,284.43,4744.0,266.9683,267.0058,266.8744,266.9589,4744.0
2021-04-08 14:00:00,284.41,284.46,284.35,284.43,7290.0,266.9401,266.9871,266.8838,266.9589,7290.0
2021-04-08 14:05:00,284.44,284.57,284.39,284.56,4566.0,266.9683,267.0903,266.9214,267.0809,4566.0
2021-04-08 14:10:00,284.53,284.66,284.5,284.62,5890.0,267.0528,267.1748,267.0246,267.1372,5890.0
2021-04-08 14:15:00,284.63,284.87,284.59,284.85,8024.0,267.1466,267.3719,267.1091,267.3531,8024.0
2021-04-08 14:20:00,284.81,284.88,284.75,284.88,4991.0,267.3156,267.3813,267.2593,267.3813,4991.0
2021-04-08 14:25:00,284.85,285.03,284.71,285.01,6047.0,267.3531,267.5221,267.2217,267.5033,6047.0
2021-04-08 14:30:00,284.95,285.02,284.62,284.66,7194.0,267.447,267.5127,267.1372,267.1748,7194.0
2021-04-08 14:35:00,284.63,284.7,284.6,284.64,4601.0,267.1466,267.2123,267.1185,267.156,4601.0
2021-04-08 14:40:00,284.61,284.64,284.52,284.61,4843.0,267.1279,267.156,267.0434,267.1279,4843.0
2021-04-08 14:45:00,284.62,285.14,284.61,285.1,12758.0,267.1372,267.6253,267.1279,267.5878,12758.0
2021-04-08 14:50:00,285.13,285.21,285.06,285.13,10008.0,267.6159,267.691,267.5502,267.6159,10008.0
2021-04-08 14:55:00,285.11,285.18,285.02,285.05,4648.0,267.5972,267.6629,267.5127,267.5408,4648.0
2021-04-08 15:00:00,285.06,285.07,284.75,284.83,11339.0,267.5502,267.5596,267.2593,267.3344,11339.0
2021-04-08 15:05:00,284.85,284.91,284.63,284.76,7229.0,267.3531,267.4094,267.1466,267.2686,7229.0
2021-04-08 15:10:00,284.76,284.76,284.6,284.67,6468.0,267.2686,267.2686,267.1185,267.1842,6468.0
2021-04-08 15:15:00,284.67,284.81,284.67,284.76,9854.0,267.1842,267.3156,267.1842,267.2686,9854.0
2021-04-08 15:20:00,284.74,284.74,284.42,284.45,13092.0,267.2499,267.2499,266.9495,266.9777,13092.0
2021-04-08 15:25:00,284.47,284.56,284.45,284.56,8148.0,266.9965,267.0809,266.9777,267.0809,8148.0
2021-04-08 15:30:00,284.57,284.72,284.53,284.62,13129.0,267.0903,267.2311,267.0528,267.1372,13129.0
2021-04-08 15:35:00,284.63,284.68,284.58,284.65,9160.0,267.1466,267.1936,267.0997,267.1654,9160.0
2021-04-08 15:40:00,284.62,284.78,284.61,284.73,13746.0,267.1372,267.2874,267.1279,267.2405,13746.0
2021-04-08 15:45:00,284.7,284.7,284.29,284.33,20225.0,267.2123,267.2123,266.8275,266.8651,20225.0
2021-04-08 15:50:00,284.3,284.42,284.09,284.33,35392.0,266.8369,266.9495,266.6398,266.8651,35392.0
2021-04-08 15:55:00,284.31,284.6,284.22,284.6,68170.0,266.8463,267.1185,266.7618,267.1185,68170.0
2021-04-09 09:30:00,285.0,285.0,283.6,284.42,38945.0,267.4939,267.4939,266.1799,266.9495,38945.0
2021-04-09 09:35:00,284.71,285.1,284.57,285.0,15066.0,267.2217,267.5878,267.0903,267.4939,15066.0
2021-04-09 09:40:00,285.28,285.48,285.16,285.36,5594.0,267.7567,267.9444,267.6441,267.8318,5594.0
2021-04-09 09:45:00,285.37,285.37,284.88,285.26,3702.0,267.8412,267.8412,267.3813,267.7379,3702.0
2021-04-09 09:50:00,285.22,285.4,284.83,285.01,6407.0,267.7004,267.8693,267.3344,267.5033,6407.0
2021-04-09 09:55:00,284.93,285.28,284.82,285.28,8650.0,267.4282,267.7567,267.325,267.7567,8650.0
2021-04-09 10:00:00,285.31,285.63,284.95,285.56,11085.0,267.7849,268.0852,267.447,268.0195,11085.0
2021-04-09 10:05:00,285.53,285.85,285.52,285.79,7280.0,267.9914,268.2917,267.982,268.2354,7280.0
2021-04-09 10:10:00,285.74,286.11,285.74,286.0,8005.0,268.1885,268.5357,268.1885,268.4325,8005.0
2021-04-09 10:15:00,286.02,286.25,286.01,286.06,10554.0,268.4513,268.6671,268.4419,268.4888,10554.0
2021-04-09 10:20:00,286.07,286.22,285.85,285.87,7392.0,268.4982,268.639,268.2917,268.3105,7392.0
2021-04-09 10:25:00,285.91,286.33,285.91,286.12,10023.0,268.348,268.7422,268.348,268.5451,10023.0
2021-04-09 10:30:00,286.02,286.26,285.94,286.17,6979.0,268.4513,268.6765,268.3762,268.592,6979.0
2021-04-09 10:35:00,286.11,286.25,285.99,286.09,8530.0,268.5357,268.6671,268.4231,268.517,8530.0
2021-04-09 10:40:00,286.11,286.27,285.92,286.14,22070.0,268.5357,268.6859,268.3574,268.5639,22070.0
2021-04-09 10:45:00,286.09,286.78,285.98,286.7,77536.0,268.517,269.1646,268.4137,269.0895,77536.0
2021-04-09 10:50:00,286.73,286.84,286.6,286.84,9650.0,269.1176,269.2209,268.9956,269.2209,9650.0
2021-04-09 10:55:00,286.88,287.17,286.42,286.71,10166.0,269.2584,269.5306,268.8267,269.0989,10166.0
2021-04-09 11:00:00,286.71,287.14,286.65,286.74,7421.0,269.0989,269.5025,269.0426,269.127,7421.0
2021-04-09 11:05:00,286.74,286.94,286.74,286.79,5100.0,269.127,269.3147,269.127,269.174,5100.0
2021-04-09 11:10:00,286.72,286.72,286.39,286.41,4816.0,269.1083,269.1083,268.7985,268.8173,4816.0
2021-04-09 11:15:00,286.37,286.41,285.57,285.77,13693.0,268.7798,268.8173,268.0289,268.2166,13693.0
2021-04-09 11:20:00,285.76,286.08,285.76,286.0,4542.0,268.2072,268.5076,268.2072,268.4325,4542.0
2021-04-09 11:25:00,286.04,286.23,285.99,286.07,5112.0,268.47,268.6484,268.4231,268.4982,5112.0
2021-04-09 11:30:00,286.06,286.34,286.06,286.34,8435.0,268.4888,268.7516,268.4888,268.7516,8435.0
2021-04-09 11:35:00,286.34,286.61,286.25,286.61,5362.0,268.7516,269.005,268.6671,269.005,5362.0
2021-04-09 11:40:00,286.63,286.63,286.28,286.29,4896.0,269.0238,269.0238,268.6953,268.7047,4896.0
2021-04-09 11:45:00,286.32,286.39,286.23,286.38,4822.0,268.7328,268.7985,268.6484,268.7891,4822.0
2021-04-09 11:50:00,286.41,286.55,286.39,286.54,4190.0,268.8173,268.9487,268.7985,268.9393,4190.0
2021-04-09 11:55:00,286.63,286.67,286.54,286.54,3417.0,269.0238,269.0613,268.9393,268.9393,3417.0
2021-04-09 12:00:00,286.55,286.7,286.51,286.66,6294.0,268.9487,269.0895,268.9112,269.0519,6294.0
2021-04-09 12:05:00,286.66,286.66,286.4,286.51,6533.0,269.0519,269.0519,268.8079,268.9112,6533.0
2021-04-09 12:10:00,286.47,286.76,286.43,286.75,4142.0,268.8736,269.1458,268.8361,269.1364,4142.0
2021-04-09 12:15:00,286.83,286.83,286.71,286.82,3000.0,269.2115,269.2115,269.0989,269.2021,3000.0
2021-04-09 12:20:00,286.86,287.03,286.74,286.94,6617.0,269.2397,269.3992,269.127,269.3147,6617.0
2021-04-09 12:25:00,287.02,287.02,286.79,286.79,4716.0,269.3898,269.3898,269.174,269.174,4716.0
2021-04-09 12:30:00,286.79,287.0,286.73,286.99,3850.0,269.174,269.3711,269.1176,269.3617,3850.0
2021-04-09 12:35:00,286.96,287.04,286.87,286.91,7348.0,269.3335,269.4086,269.249,269.2866,7348.0
2021-04-09 12:40:00,286.93,286.95,286.71,286.78,2770.0,269.3054,269.3241,269.0989,269.1646,2770.0
2021-04-09 12:45:00,286.75,286.79,286.41,286.41,3177.0,269.1364,269.174,268.8173,268.8173,3177.0
2021-04-09 12:50:00,286.31,286.37,286.22,286.29,4210.0,268.7234,268.7798,268.639,268.7047,4210.0
2021-04-09 12:55:00,286.3,286.57,286.27,286.41,7176.0,268.7141,268.9675,268.6859,268.8173,7176.0
2021-04-09 13:00:00,286.41,286.42,286.08,286.09,4630.0,268.8173,268.8267,268.5076,268.517,4630.0
2021-04-09 13:05:00,286.05,286.1,285.82,285.82,4583.0,268.4794,268.5263,268.2635,268.2635,4583.0
2021-04-09 13:10:00,285.85,286.09,285.79,286.05,12548.0,268.2917,268.517,268.2354,268.4794,12548.0
2021-04-09 13:15:00,286.03,286.16,285.79,286.16,8359.0,268.4606,268.5827,268.2354,268.5827,8359.0
2021-04-09 13:20:00,286.16,286.33,286.05,286.29,10564.0,268.5827,268.7422,268.4794,268.7047,10564.0
2021-04-09 13:25:00,286.23,286.36,286.1,286.27,8342.0,268.6484,268.7704,268.5263,268.6859,8342.0
2021-04-09 13:30:00,286.25,286.42,286.12,286.31,10081.0,268.6671,268.8267,268.5451,268.7234,10081.0
2021-04-09 13:35:00,286.34,286.52,286.3,286.43,8173.0,268.7516,268.9205,268.7141,268.8361,8173.0
2021-04-09 13:40:00,286.39,286.56,286.39,286.56,5764.0,268.7985,268.9581,268.7985,268.9581,5764.0
2021-04-09 13:45:00,286.57,286.7,286.52,286.59,10903.0,268.9675,269.0895,268.9205,268.9862,10903.0
2021-04-09 13:50:00,286.6,286.67,286.39,286.65,9749.0,268.9956,269.0613,268.7985,269.0426,9749.0
2021-04-09 13:55:00,286.63,286.74,286.56,286.6,6055.0,269.0238,269.127,268.9581,268.9956,6055.0
2021-04-09 14:00:00,286.64,286.77,286.62,286.7,8135.0,269.0332,269.1552,269.0144,269.0895,8135.0
2021-04-09 14:05:00,286.71,286.71,286.43,286.44,6112.0,269.0989,269.0989,268.8361,268.8455,6112.0
2021-04-09 14:10:00,286.43,286.5,286.22,286.26,9077.0,268.8361,268.9018,268.639,268.6765,9077.0
2021-04-09 14:15:00,286.21,286.33,286.21,286.31,5397.0,268.6296,268.7422,268.6296,268.7234,5397.0
2021-04-09 14:20:00,286.29,286.44,286.26,286.33,8417.0,268.7047,268.8455,268.6765,268.7422,8417.0
2021-04-09 14:25:00,286.36,286.45,285.93,286.01,8884.0,268.7704,268.8548,268.3668,268.4419,8884.0
2021-04-09 14:30:00,285.98,286.08,285.9,286.07,6540.0,268.4137,268.5076,268.3386,268.4982,6540.0
2021-04-09 14:35:00,286.12,286.12,285.95,286.01,8857.0,268.5451,268.5451,268.3856,268.4419,8857.0
2021-04-09 14:40:00,286.02,286.19,285.97,286.09,9027.0,268.4513,268.6108,268.4043,268.517,9027.0
2021-04-09 14:45:00,286.09,286.22,285.9,286.19,10570.0,268.517,268.639,268.3386,268.6108,10570.0
2021-04-09 14:50:00,286.19,286.22,286.01,286.08,19421.0,268.6108,268.639,268.4419,268.5076,19421.0
2021-04-09 14:55:00,286.1,286.12,285.77,285.84,10675.0,268.5263,268.5451,268.2166,268.2823,10675.0
2021-04-09 15:00:00,285.85,286.17,285.82,286.08,20510.0,268.2917,268.592,268.2635,268.5076,20510.0
2021-04-09 15:05:00,286.09,286.28,285.96,286.11,9975.0,268.517,268.6953,268.3949,268.5357,9975.0
2021-04-09 15:10:00,286.11,286.3,286.06,286.16,11788.0,268.5357,268.7141,268.4888,268.5827,11788.0
2021-04-09 15:15:00,286.16,286.48,286.16,286.41,12008.0,268.5827,268.883,268.5827,268.8173,12008.0
2021-04-09 15:20:00,286.44,286.77,286.44,286.69,17479.0,268.8455,269.1552,268.8455,269.0801,17479.0
2021-04-09 15:25:00,286.69,287.0,286.68,286.99,10823.0,269.0801,269.3711,269.0707,269.3617,10823.0
2021-04-09 15:30:00,287.0,287.27,286.95,287.06,25607.0,269.3711,269.6245,269.3241,269.4274,25607.0
2021-04-09 15:35:00,287.05,287.16,286.94,286.96,19689.0,269.418,269.5212,269.3147,269.3335,19689.0
2021-04-09 15:40:00,286.91,286.94,286.5,286.5,22787.0,269.2866,269.3147,268.9018,268.9018,22787.0
2021-04-09 15:45:00,286.58,286.66,286.35,286.36,33462.0,268.9769,269.0519,268.761,268.7704,33462.0
2021-04-09 15:50:00,286.45,287.01,286.37,286.98,49903.0,268.8548,269.3804,268.7798,269.3523,49903.0
2021-04-09 15:55:00,286.98,287.82,286.81,287.65,151295.0,269.3523,270.1407,269.1927,269.9811,151295.0
2021-04-12 09:30:00,285.97,287.56,285.2,285.57,80443.0,268.4043,269.8967,267.6816,268.0289,80443.0
2021-04-12 09:35:00,285.73,286.12,285.27,285.5,21426.0,268.1791,268.5451,267.7473,267.9632,21426.0
2021-04-12 09:40:00,285.71,286.06,285.51,285.74,13317.0,268.1603,268.4888,267.9726,268.1885,13317.0
2021-04-12 09:45:00,285.77,286.11,285.72,285.82,8530.0,268.2166,268.5357,268.1697,268.2635,8530.0
2021-04-12 09:50:00,285.86,286.04,285.67,285.89,42134.0,268.3011,268.47,268.1228,268.3292,42134.0
2021-04-12 09:55:00,285.85,286.63,285.85,286.52,23972.0,268.2917,269.0238,268.2917,268.9205,23972.0
2021-04-12 10:00:00,286.43,286.54,285.81,285.83,11966.0,268.8361,268.9393,268.2542,268.2729,11966.0
2021-04-12 10:05:00,285.8,285.8,285.13,285.63,14394.0,268.2448,268.2448,267.6159,268.0852,14394.0
2021-04-12 10:10:00,285.59,286.1,285.59,285.79,9001.0,268.0477,268.5263,268.0477,268.2354,9001.0
2021-04-12 10:15:00,285.76,285.94,285.66,285.94,8276.0,268.2072,268.3762,268.1134,268.3762,8276.0
2021-04-12 10:20:00,285.93,286.46,285.93,286.4,6790.0,268.3668,268.8642,268.3668,268.8079,6790.0
2021-04-12 10:25:00,286.36,286.5,286.09,286.2,8747.0,268.7704,268.9018,268.517,268.6202,8747.0
2021-04-12 10:30:00,286.21,286.48,286.14,286.18,3132.0,268.6296,268.883,268.5639,268.6014,3132.0
2021-04-12 10:35:00,286.23,286.63,286.21,286.54,13012.0,268.6484,269.0238,268.6296,268.9393,13012.0
2021-04-12 10:40:00,286.62,286.72,286.16,286.29,10312.0,269.0144,269.1083,268.5827,268.7047,10312.0
2021-04-12 10:45:00,286.27,286.85,286.27,286.85,9223.0,268.6859,269.2303,268.6859,269.2303,9223.0
2021-04-12 10:50:00,286.85,286.99,286.64,286.8,5527.0,269.2303,269.3617,269.0332,269.1833,5527.0
2021-04-12 10:55:00,286.83,287.1,286.61,286.85,14479.0,269.2115,269.4649,269.005,269.2303,14479.0
2021-04-12 11:00:00,286.77,287.1,286.76,287.1,6218.0,269.1552,269.4649,269.1458,269.4649,6218.0
2021-04-12 11:05:00,287.13,287.16,286.98,287.05,5999.0,269.4931,269.5212,269.3523,269.418,5999.0
2021-04-12 11:10:00,286.98,287.12,286.8,287.12,7448.0,269.3523,269.4837,269.1833,269.4837,7448.0
2021-04-12 11:15:00,287.12,287.19,286.93,287.06,5642.0,269.4837,269.5494,269.3054,269.4274,5642.0
2021-04-12 11:20:00,287.1,287.25,287.01,287.05,6651.0,269.4649,269.6057,269.3804,269.418,6651.0
2021-04-12 11:25:00,287.02,287.09,286.88,286.98,7947.0,269.3898,269.4555,269.2584,269.3523,7947.0
2021-04-12 11:30:00,286.98,286.98,286.79,286.82,4347.0,269.3523,269.3523,269.174,269.2021,4347.0
2021-04-12 11:35:00,286.81,287.05,286.7,287.0,12237.0,269.1927,269.418,269.0895,269.3711,12237.0
2021-04-12 11:40:00,286.95,287.15,286.85,287.03,5340.0,269.3241,269.5118,269.2303,269.3992,5340.0
2021-04-12 11:45:00,287.04,287.12,286.85,286.85,6140.0,269.4086,269.4837,269.2303,269.2303,6140.0
2021-04-12 11:50:00,286.88,287.09,286.78,286.97,8132.0,269.2584,269.4555,269.1646,269.3429,8132.0
2021-04-12 11:55:00,287.04,287.1,286.91,287.06,4289.0,269.4086,269.4649,269.2866,269.4274,4289.0
2021-04-12 12:00:00,287.07,287.11,286.93,287.11,2524.0,269.4368,269.4743,269.3054,269.4743,2524.0
2021-04-12 12:05:00,287.07,287.2,287.05,287.15,4774.0,269.4368,269.5588,269.418,269.5118,4774.0
2021-04-12 12:10:00,287.12,287.18,287.06,287.13,2897.0,269.4837,269.54,269.4274,269.4931,2897.0
2021-04-12 12:15:00,287.12,287.24,287.07,287.22,4409.0,269.4837,269.5963,269.4368,269.5775,4409.0
2021-04-12 12:20:00,287.18,287.44,287.18,287.35,2459.0,269.54,269.784,269.54,269.6996,2459.0
2021-04-12 12:25:00,287.43,287.62,287.4,287.62,3952.0,269.7746,269.953,269.7465,269.953,3952.0
2021-04-12 12:30:00,287.58,288.01,287.58,287.93,9138.0,269.9154,270.319,269.9154,270.2439,9138.0
2021-04-12 12:35:00,288.0,288.0,287.8,287.94,4602.0,270.3096,270.3096,270.1219,270.2533,4602.0
2021-04-12 12:40:00,287.91,288.07,287.9,288.03,2304.0,270.2252,270.3753,270.2158,270.3378,2304.0
2021-04-12 12:45:00,288.05,288.09,287.92,287.96,5596.0,270.3566,270.3941,270.2345,270.2721,5596.0
2021-04-12 12:50:00,287.97,288.02,287.81,287.88,4477.0,270.2815,270.3284,270.1313,270.197,4477.0
2021-04-12 12:55:00,287.97,288.03,287.8,287.85,3348.0,270.2815,270.3378,270.1219,270.1688,3348.0
2021-04-12 13:00:00,287.85,288.05,287.85,288.03,3642.0,270.1688,270.3566,270.1688,270.3378,3642.0
2021-04-12 13:05:00,288.02,288.05,287.94,287.95,3459.0,270.3284,270.3566,270.2533,270.2627,3459.0
2021-04-12 13:10:00,287.94,288.0,287.93,287.99,4582.0,270.2533,270.3096,270.2439,270.3002,4582.0
2021-04-12 13:15:00,288.01,288.03,287.85,287.97,10444.0,270.319,270.3378,270.1688,270.2815,10444.0
2021-04-12 13:20:00,287.97,288.02,287.78,287.78,3697.0,270.2815,270.3284,270.1031,270.1031,3697.0
2021-04-12 13:25:00,287.81,287.91,287.74,287.79,7097.0,270.1313,270.2252,270.0656,270.1125,7097.0
2021-04-12 13:30:00,287.77,287.87,287.75,287.83,8544.0,270.0938,270.1876,270.075,270.1501,8544.0
2021-04-12 13:35:00,287.77,287.82,287.61,287.69,6624.0,270.0938,270.1407,269.9436,270.0187,6624.0
2021-04-12 13:40:00,287.68,287.76,287.46,287.46,3853.0,270.0093,270.0844,269.8028,269.8028,3853.0
2021-04-12 13:45:00,287.56,287.85,287.54,287.85,6225.0,269.8967,270.1688,269.8779,270.1688,6225.0
2021-04-12 13:50:00,287.74,287.81,287.65,287.79,5063.0,270.0656,270.1313,269.9811,270.1125,5063.0
2021-04-12 13:55:00,287.85,287.91,287.7,287.83,5017.0,270.1688,270.2252,270.0281,270.1501,5017.0
2021-04-12 14:00:00,287.8,288.02,287.8,287.86,8636.0,270.1219,270.3284,270.1219,270.1782,8636.0
2021-04-12 14:05:00,287.8,287.82,287.44,287.67,7203.0,270.1219,270.1407,269.784,269.9999,7203.0
2021-04-12 14:10:00,287.62,287.62,287.3,287.38,3170.0,269.953,269.953,269.6526,269.7277,3170.0
2021-04-12 14:15:00,287.45,287.51,287.28,287.35,4137.0,269.7934,269.8497,269.6339,269.6996,4137.0
2021-04-12 14:20:00,287.36,287.43,287.03,287.24,3161.0,269.7089,269.7746,269.3992,269.5963,3161.0
2021-04-12 14:25:00,287.19,287.48,287.16,287.48,6890.0,269.5494,269.8216,269.5212,269.8216,6890.0
2021-04-12 14:30:00,287.44,287.48,287.19,287.3,20306.0,269.784,269.8216,269.5494,269.6526,20306.0
2021-04-12 14:35:00,287.29,287.33,287.18,287.21,3515.0,269.6432,269.6808,269.54,269.5682,3515.0
2021-04-12 14:40:00,287.21,287.43,287.03,287.36,4854.0,269.5682,269.7746,269.3992,269.7089,4854.0
2021-04-12 14:45:00,287.4,287.4,287.11,287.22,3845.0,269.7465,269.7465,269.4743,269.5775,3845.0
2021-04-12 14:50:00,287.22,287.24,286.98,287.06,3925.0,269.5775,269.5963,269.3523,269.4274,3925.0
2021-04-12 14:55:00,287.09,287.22,287.05,287.14,3826.0,269.4555,269.5775,269.418,269.5025,3826.0
2021-04-12 15:00:00,287.16,287.3,287.1,287.22,5265.0,269.5212,269.6526,269.4649,269.5775,5265.0
2021-04-12 15:05:00,287.24,287.64,287.24,287.62,6296.0,269.5963,269.9717,269.5963,269.953,6296.0
2021-04-12 15:10:00,287.6,287.66,287.43,287.44,6647.0,269.9342,269.9905,269.7746,269.784,6647.0
2021-04-12 15:15:00,287.43,287.47,287.29,287.4,9397.0,269.7746,269.8122,269.6432,269.7465,9397.0
2021-04-12 15:20:00,287.42,287.66,287.41,287.6,9003.0,269.7653,269.9905,269.7559,269.9342,9003.0
2021-04-12 15:25:00,287.57,287.63,287.49,287.53,5718.0,269.906,269.9624,269.831,269.8685,5718.0
2021-04-12 15:30:00,287.56,287.62,287.25,287.33,18901.0,269.8967,269.953,269.6057,269.6808,18901.0
2021-04-12 15:35:00,287.35,287.75,287.31,287.69,14042.0,269.6996,270.075,269.662,270.0187,14042.0
2021-04-12 15:40:00,287.71,287.76,287.5,287.61,12492.0,270.0374,270.0844,269.8403,269.9436,12492.0
2021-04-12 15:45:00,287.67,287.96,287.67,287.96,13132.0,269.9999,270.2721,269.9999,270.2721,13132.0
2021-04-12 15:50:00,287.97,288.1,287.84,287.84,28721.0,270.2815,270.4035,270.1595,270.1595,28721.0
2021-04-12 15:55:00,287.9,287.9,287.49,287.64,74289.0,270.2158,270.2158,269.831,269.9717,74289.0
2021-04-13 09:30:00,286.6,287.06,286.11,286.72,51708.0,268.9956,269.4274,268.5357,269.1083,51708.0
2021-04-13 09:35:00,286.55,286.72,285.88,286.42,20309.0,268.9487,269.1083,268.3199,268.8267,20309.0
2021-04-13 09:40:00,286.5,286.6,286.01,286.43,16882.0,268.9018,268.9956,268.4419,268.8361,16882.0
2021-04-13 09:45:00,286.5,286.96,286.23,286.8,24249.0,268.9018,269.3335,268.6484,269.1833,24249.0
2021-04-13 09:50:00,286.8,286.95,286.68,286.87,7398.0,269.1833,269.3241,269.0707,269.249,7398.0
2021-04-13 09:55:00,286.97,286.97,286.13,286.57,33486.0,269.3429,269.3429,268.5545,268.9675,33486.0
2021-04-13 10:00:00,286.58,286.85,286.35,286.74,11251.0,268.9769,269.2303,268.761,269.127,11251.0
2021-04-13 10:05:00,286.62,286.69,286.25,286.36,9993.0,269.0144,269.0801,268.6671,268.7704,9993.0
2021-04-13 10:10:00,286.35,286.56,286.04,286.16,9275.0,268.761,268.9581,268.47,268.5827,9275.0
2021-04-13 10:15:00,286.09,286.1,285.8,286.1,11375.0,268.517,268.5263,268.2448,268.5263,11375.0
2021-04-13 10:20:00,286.07,286.17,285.72,285.72,10331.0,268.4982,268.592,268.1697,268.1697,10331.0
2021-04-13 10:25:00,285.69,285.98,285.6,285.69,11016.0,268.1415,268.4137,268.0571,268.1415,11016.0
2021-04-13 10:30:00,285.72,285.99,285.63,285.93,8344.0,268.1697,268.4231,268.0852,268.3668,8344.0
2021-04-13 10:35:00,285.84,285.99,285.75,285.79,12963.0,268.2823,268.4231,268.1978,268.2354,12963.0
2021-04-13 10:40:00,285.85,285.85,285.45,285.5,11257.0,268.2917,268.2917,267.9163,267.9632,11257.0
2021-04-13 10:45:00,285.53,285.54,285.22,285.32,17078.0,267.9914,268.0007,267.7004,267.7943,17078.0
2021-04-13 10:50:00,285.39,285.66,285.27,285.27,10440.0,267.86,268.1134,267.7473,267.7473,10440.0
2021-04-13 10:55:00,285.26,285.62,285.1,285.53,14640.0,267.7379,268.0758,267.5878,267.9914,14640.0
2021-04-13 11:00:00,285.53,285.8,285.36,285.38,8588.0,267.9914,268.2448,267.8318,267.8506,8588.0
2021-04-13 11:05:00,285.44,285.59,285.38,285.4,4960.0,267.9069,268.0477,267.8506,267.8693,4960.0
2021-04-13 11:10:00,285.39,285.53,285.22,285.24,4043.0,267.86,267.9914,267.7004,267.7192,4043.0
2021-04-13 11:15:00,285.25,285.63,285.25,285.55,12248.0,267.7286,268.0852,267.7286,268.0101,12248.0
2021-04-13 11:20:00,285.52,285.72,284.92,285.52,51959.0,267.982,268.1697,267.4188,267.982,51959.0
2021-04-13 11:25:00,285.52,285.56,285.03,285.09,22938.0,267.982,268.0195,267.5221,267.5784,22938.0
2021-04-13 11:30:00,285.09,285.2,284.93,284.96,18983.0,267.5784,267.6816,267.4282,267.4564,18983.0
2021-04-13 11:35:00,284.93,285.03,284.65,284.66,12348.0,267.4282,267.5221,267.1654,267.1748,12348.0
2021-04-13 11:40:00,284.71,284.72,284.37,284.53,12738.0,267.2217,267.2311,266.9026,267.0528,12738.0
2021-04-13 11:45:00,284.51,284.78,284.48,284.68,8039.0,267.034,267.2874,267.0058,267.1936,8039.0
2021-04-13 11:50:00,284.67,284.71,284.27,284.5,11008.0,267.1842,267.2217,266.8087,267.0246,11008.0
2021-04-13 11:55:00,284.53,284.88,284.43,284.79,7506.0,267.0528,267.3813,266.9589,267.2968,7506.0
2021-04-13 12:00:00,284.84,284.86,284.53,284.56,8647.0,267.3437,267.3625,267.0528,267.0809,8647.0
2021-04-13 12:05:00,284.51,284.57,284.36,284.57,6133.0,267.034,267.0903,266.8932,267.0903,6133.0
2021-04-13 12:10:00,284.54,284.71,284.49,284.59,7790.0,267.0622,267.2217,267.0152,267.1091,7790.0
2021-04-13 12:15:00,284.59,284.6,284.32,284.36,13645.0,267.1091,267.1185,266.8557,266.8932,13645.0
2021-04-13 12:20:00,284.42,284.72,284.37,284.5,11813.0,266.9495,267.2311,266.9026,267.0246,11813.0
2021-04-13 12:25:00,284.54,284.55,284.45,284.46,6898.0,267.0622,267.0715,266.9777,266.9871,6898.0
2021-04-13 12:30:00,284.45,284.46,284.16,284.16,6441.0,266.9777,266.9871,266.7055,266.7055,6441.0
2021-04-13 12:35:00,284.2,284.42,284.19,284.36,4953.0,266.743,266.9495,266.7337,266.8932,4953.0
2021-04-13 12:40:00,284.43,284.49,284.14,284.15,7991.0,266.9589,267.0152,266.6867,266.6961,7991.0
2021-04-13 12:45:00,284.23,284.36,284.14,284.24,9837.0,266.7712,266.8932,266.6867,266.7806,9837.0
2021-04-13 12:50:00,284.24,284.45,284.18,284.33,10550.0,266.7806,266.9777,266.7243,266.8651,10550.0
2021-04-13 12:55:00,284.33,284.33,284.09,284.15,18288.0,266.8651,266.8651,266.6398,266.6961,18288.0
2021-04-13 13:00:00,284.11,284.4,284.08,284.3,8607.0,266.6586,266.9308,266.6304,266.8369,8607.0
2021-04-13 13:05:00,284.38,284.62,284.28,284.53,16494.0,266.912,267.1372,266.8181,267.0528,16494.0
2021-04-13 13:10:00,284.57,284.61,284.44,284.57,4533.0,267.0903,267.1279,266.9683,267.0903,4533.0
2021-04-13 13:15:00,284.65,284.69,284.58,284.63,5356.0,267.1654,267.2029,267.0997,267.1466,5356.0
2021-04-13 13:20:00,284.63,284.67,284.55,284.55,6358.0,267.1466,267.1842,267.0715,267.0715,6358.0
2021-04-13 13:25:00,284.59,284.61,284.5,284.53,6991.0,267.1091,267.1279,267.0246,267.0528,6991.0
2021-04-13 13:30:00,284.5,284.54,284.45,284.5,7910.0,267.0246,267.0622,266.9777,267.0246,7910.0
2021-04-13 13:35:00,284.51,284.51,284.28,284.35,8752.0,267.034,267.034,266.8181,266.8838,8752.0
2021-04-13 13:40:00,284.35,284.44,284.22,284.28,10449.0,266.8838,266.9683,266.7618,266.8181,10449.0
2021-04-13 13:45:00,284.25,284.3,284.17,284.21,12307.0,266.79,266.8369,266.7149,266.7524,12307.0
2021-04-13 13:50:00,284.16,284.21,284.12,284.19,10705.0,266.7055,266.7524,266.668,266.7337,10705.0
2021-04-13 13:55:00,284.2,284.47,284.18,284.35,12868.0,266.743,266.9965,266.7243,266.8838,12868.0
2021-04-13 14:00:00,284.32,284.47,284.25,284.4,19402.0,266.8557,266.9965,266.79,266.9308,19402.0
2021-04-13 14:05:00,284.38,284.49,284.34,284.34,22404.0,266.912,267.0152,266.8744,266.8744,22404.0
2021-04-13 14:10:00,284.36,284.6,284.27,284.6,13610.0,266.8932,267.1185,266.8087,267.1185,13610.0
2021-04-13 14:15:00,284.64,285.06,284.54,284.98,9837.0,267.156,267.5502,267.0622,267.4751,9837.0
2021-04-13 14:20:00,285.01,285.05,284.95,284.99,10912.0,267.5033,267.5408,267.447,267.4845,10912.0
2021-04-13 14:25:00,285.03,285.15,284.96,285.03,6055.0,267.5221,267.6347,267.4564,267.5221,6055.0
2021-04-13 14:30:00,284.99,285.04,284.8,284.92,12488.0,267.4845,267.5315,267.3062,267.4188,12488.0
2021-04-13 14:35:00,284.92,285.13,284.5,285.04,50278.0,267.4188,267.6159,267.0246,267.5315,50278.0
2021-04-13 14:40:00,285.02,285.02,284.85,284.98,9175.0,267.5127,267.5127,267.3531,267.4751,9175.0
2021-04-13 14:45:00,284.96,285.04,284.87,285.0,7950.0,267.4564,267.5315,267.3719,267.4939,7950.0
2021-04-13 14:50:00,285.0,285.04,284.93,284.98,12333.0,267.4939,267.5315,267.4282,267.4751,12333.0
2021-04-13 14:55:00,284.98,284.98,284.87,284.97,7042.0,267.4751,267.4751,267.3719,267.4658,7042.0
2021-04-13 15:00:00,284.97,285.19,284.96,285.14,19003.0,267.4658,267.6722,267.4564,267.6253,19003.0
2021-04-13 15:05:00,285.12,285.13,284.95,285.06,11947.0,267.6065,267.6159,267.447,267.5502,11947.0
2021-04-13 15:10:00,285.08,285.14,284.97,284.97,12102.0,267.569,267.6253,267.4658,267.4658,12102.0
2021-04-13 15:15:00,285.0,285.08,284.8,284.87,10788.0,267.4939,267.569,267.3062,267.3719,10788.0
2021-04-13 15:20:00,284.89,285.0,284.66,284.68,25130.0,267.3907,267.4939,267.1748,267.1936,25130.0
2021-04-13 15:25:00,284.69,284.71,284.55,284.7,20649.0,267.2029,267.2217,267.0715,267.2123,20649.0
2021-04-13 15:30:00,284.67,285.05,284.63,285.05,21093.0,267.1842,267.5408,267.1466,267.5408,21093.0
2021-04-13 15:35:00,285.05,285.3,284.98,285.1,27294.0,267.5408,267.7755,267.4751,267.5878,27294.0
2021-04-13 15:40:00,285.12,285.27,285.04,285.2,23270.0,267.6065,267.7473,267.5315,267.6816,23270.0
2021-04-13 15:45:00,285.16,285.2,285.03,285.15,23637.0,267.6441,267.6816,267.5221,267.6347,23637.0
2021-04-13 15:50:00,285.17,285.26,284.91,285.03,50080.0,267.6535,267.7379,267.4094,267.5221,50080.0
2021-04-13 15:55:00,285.01,285.39,284.88,285.22,108194.0,267.5033,267.86,267.3813,267.7004,108194.0
2021-04-14 09:30:00,284.38,284.75,283.08,283.94,61006.0,267.7378,268.0861,266.5138,267.3235,61006.0
2021-04-14 09:35:00,283.81,285.01,283.66,284.76,23092.0,267.2011,268.3309,267.0599,268.0955,23092.0
2021-04-14 09:40:00,284.83,285.76,284.81,285.66,53198.0,268.1614,269.037,268.1426,268.9429,53198.0
2021-04-14 09:45:00,285.63,286.01,285.5,285.5,30486.0,268.9146,269.2724,268.7922,268.7922,30486.0
2021-04-14 09:50:00,285.5,286.01,285.32,285.87,23547.0,268.7922,269.2724,268.6228,269.1406,23547.0
2021-04-14 09:55:00,285.87,286.03,285.72,285.72,18576.0,269.1406,269.2912,268.9993,268.9993,18576.0
2021-04-14 10:00:00,285.8,286.34,285.8,285.86,14983.0,269.0747,269.5831,269.0747,269.1312,14983.0
2021-04-14 10:05:00,285.9,285.9,285.5,285.73,15294.0,269.1688,269.1688,268.7922,269.0088,15294.0
2021-04-14 10:10:00,285.78,286.22,285.6,286.2,10799.0,269.0558,269.4701,268.8864,269.4513,10799.0
2021-04-14 10:15:00,286.15,286.8,286.14,286.39,19338.0,269.4042,270.0161,269.3948,269.6301,19338.0
2021-04-14 10:20:00,286.36,286.5,286.11,286.28,12697.0,269.6019,269.7337,269.3665,269.5266,12697.0
2021-04-14 10:25:00,286.25,286.47,286.15,286.37,10100.0,269.4983,269.7055,269.4042,269.6113,10100.0
2021-04-14 10:30:00,286.41,286.6,286.31,286.44,7583.0,269.649,269.8278,269.5548,269.6772,7583.0
2021-04-14 10:35:00,286.4,286.43,285.78,285.78,8403.0,269.6396,269.6678,269.0558,269.0558,8403.0
2021-04-14 10:40:00,285.74,286.05,285.68,285.88,9170.0,269.0182,269.31,268.9617,269.15,9170.0
2021-04-14 10:45:00,285.87,285.97,285.57,285.72,14435.0,269.1406,269.2347,268.8581,268.9993,14435.0
2021-04-14 10:50:00,285.73,285.78,285.3,285.36,32764.0,269.0088,269.0558,268.6039,268.6604,32764.0
2021-04-14 10:55:00,285.4,285.56,284.98,284.98,13296.0,268.6981,268.8487,268.3027,268.3027,13296.0
2021-04-14 11:00:00,285.02,285.28,284.96,285.01,14815.0,268.3403,268.5851,268.2838,268.3309,14815.0
2021-04-14 11:05:00,284.97,285.81,284.96,285.65,8093.0,268.2932,269.0841,268.2838,268.9334,8093.0
2021-04-14 11:10:00,285.67,285.75,285.26,285.37,12872.0,268.9523,269.0276,268.5663,268.6698,12872.0
2021-04-14 11:15:00,285.37,285.44,285.07,285.09,12884.0,268.6698,268.7357,268.3874,268.4062,12884.0
2021-04-14 11:20:00,285.12,285.4,284.61,284.61,11996.0,268.4345,268.6981,267.9543,267.9543,11996.0
2021-04-14 11:25:00,284.66,285.07,284.54,285.07,7636.0,268.0014,268.3874,267.8884,268.3874,7636.0
2021-04-14 11:30:00,285.1,285.27,284.91,284.91,7020.0,268.4156,268.5757,268.2367,268.2367,7020.0
2021-04-14 11:35:00,284.83,284.96,284.75,284.95,7418.0,268.1614,268.2838,268.0861,268.2744,7418.0
2021-04-14 11:40:00,284.99,285.25,284.99,285.25,6095.0,268.3121,268.5568,268.3121,268.5568,6095.0
2021-04-14 11:45:00,285.34,285.52,285.27,285.38,7686.0,268.6416,268.811,268.5757,268.6792,7686.0
2021-04-14 11:50:00,285.44,285.46,285.02,285.18,6850.0,268.7357,268.7546,268.3403,268.4909,6850.0
2021-04-14 11:55:00,285.19,285.33,285.15,285.33,5875.0,268.5004,268.6322,268.4627,268.6322,5875.0
2021-04-14 12:00:00,285.3,285.35,284.97,285.06,5981.0,268.6039,268.651,268.2932,268.378,5981.0
2021-04-14 12:05:00,285.01,285.32,284.95,285.29,4913.0,268.3309,268.6228,268.2744,268.5945,4913.0
2021-04-14 12:10:00,285.24,285.27,285.04,285.04,5975.0,268.5474,268.5757,268.3591,268.3591,5975.0
2021-04-14 12:15:00,285.1,285.18,284.99,285.16,4079.0,268.4156,268.4909,268.3121,268.4721,4079.0
2021-04-14 12:20:00,285.18,285.29,285.18,285.26,3525.0,268.4909,268.5945,268.4909,268.5663,3525.0
2021-04-14 12:25:00,285.24,285.44,285.12,285.16,3018.0,268.5474,268.7357,268.4345,268.4721,3018.0
2021-04-14 12:30:00,285.18,285.19,285.04,285.09,11897.0,268.4909,268.5004,268.3591,268.4062,11897.0
2021-04-14 12:35:00,285.15,285.21,285.03,285.05,4230.0,268.4627,268.5192,268.3497,268.3686,4230.0
2021-04-14 12:40:00,285.07,285.26,285.07,285.25,7913.0,268.3874,268.5663,268.3874,268.5568,7913.0
2021-04-14 12:45:00,285.26,285.28,285.1,285.23,6495.0,268.5663,268.5851,268.4156,268.538,6495.0
2021-04-14 12:50:00,285.29,285.44,285.25,285.44,3037.0,268.5945,268.7357,268.5568,268.7357,3037.0
2021-04-14 12:55:00,285.5,285.61,285.43,285.46,4592.0,268.7922,268.8958,268.7263,268.7546,4592.0
2021-04-14 13:00:00,285.45,285.52,285.28,285.45,5562.0,268.7451,268.811,268.5851,268.7451,5562.0
2021-04-14 13:05:00,285.49,285.66,285.37,285.66,6311.0,268.7828,268.9429,268.6698,268.9429,6311.0
2021-04-14 13:10:00,285.65,285.79,285.65,285.68,4664.0,268.9334,269.0652,268.9334,268.9617,4664.0
2021-04-14 13:15:00,285.65,285.78,285.6,285.66,12018.0,268.9334,269.0558,268.8864,268.9429,12018.0
2021-04-14 13:20:00,285.64,285.88,285.64,285.88,5570.0,268.924,269.15,268.924,269.15,5570.0
2021-04-14 13:25:00,285.97,286.03,285.78,285.96,8530.0,269.2347,269.2912,269.0558,269.2253,8530.0
2021-04-14 13:30:00,286.02,286.04,285.69,285.74,6854.0,269.2818,269.3006,268.9711,269.0182,6854.0
2021-04-14 13:35:00,285.76,285.77,285.49,285.62,11323.0,269.037,269.0464,268.7828,268.9052,11323.0
2021-04-14 13:40:00,285.66,285.71,285.43,285.58,5403.0,268.9429,268.9899,268.7263,268.8675,5403.0
2021-04-14 13:45:00,285.65,285.67,285.46,285.54,7001.0,268.9334,268.9523,268.7546,268.8299,7001.0
2021-04-14 13:50:00,285.63,285.84,285.57,285.84,4164.0,268.9146,269.1123,268.8581,269.1123,4164.0
2021-04-14 13:55:00,285.9,285.92,285.13,285.28,14893.0,269.1688,269.1876,268.4439,268.5851,14893.0
2021-04-14 14:00:00,285.31,285.31,285.08,285.19,12812.0,268.6133,268.6133,268.3968,268.5004,12812.0
2021-04-14 14:05:00,285.15,285.15,284.78,284.91,8126.0,268.4627,268.4627,268.1144,268.2367,8126.0
2021-04-14 14:10:00,285.0,285.25,284.78,285.21,9729.0,268.3215,268.5568,268.1144,268.5192,9729.0
2021-04-14 14:15:00,285.25,285.32,284.96,285.29,9708.0,268.5568,268.6228,268.2838,268.5945,9708.0
2021-04-14 14:20:00,285.35,285.56,285.35,285.46,6588.0,268.651,268.8487,268.651,268.7546,6588.0
2021-04-14 14:25:00,285.53,285.56,285.21,285.3,10714.0,268.8205,268.8487,268.5192,268.6039,10714.0
2021-04-14 14:30:00,285.34,285.34,285.03,285.21,8539.0,268.6416,268.6416,268.3497,268.5192,8539.0
2021-04-14 14:35:00,285.13,285.28,285.08,285.17,8253.0,268.4439,268.5851,268.3968,268.4815,8253.0
2021-04-14 14:40:00,285.18,285.39,285.11,285.21,5691.0,268.4909,268.6887,268.425,268.5192,5691.0
2021-04-14 14:45:00,285.17,285.23,285.01,285.03,7776.0,268.4815,268.538,268.3309,268.3497,7776.0
2021-04-14 14:50:00,284.97,285.0,284.64,284.69,11144.0,268.2932,268.3215,267.9825,268.0296,11144.0
2021-04-14 14:55:00,284.63,284.95,284.56,284.56,7192.0,267.9731,268.2744,267.9072,267.9072,7192.0
2021-04-14 15:00:00,284.65,284.98,284.51,284.98,9020.0,267.992,268.3027,267.8602,268.3027,9020.0
2021-04-14 15:05:00,284.92,285.09,284.8,284.92,12887.0,268.2462,268.4062,268.1332,268.2462,12887.0
2021-04-14 15:10:00,285.01,285.28,284.96,285.25,10675.0,268.3309,268.5851,268.2838,268.5568,10675.0
2021-04-14 15:15:00,285.26,285.3,285.11,285.11,7015.0,268.5663,268.6039,268.425,268.425,7015.0
2021-04-14 15:20:00,285.12,285.15,284.87,285.1,8820.0,268.4345,268.4627,268.1991,268.4156,8820.0
2021-04-14 15:25:00,285.12,285.25,285.05,285.25,11241.0,268.4345,268.5568,268.3686,268.5568,11241.0
2021-04-14 15:30:00,285.23,285.23,285.0,285.15,11755.0,268.538,268.538,268.3215,268.4627,11755.0
2021-04-14 15:35:00,285.06,285.06,284.6,284.61,15609.0,268.378,268.378,267.9449,267.9543,15609.0
2021-04-14 15:40:00,284.61,284.65,284.43,284.59,13444.0,267.9543,267.992,267.7848,267.9355,13444.0
2021-04-14 15:45:00,284.64,284.72,284.27,284.27,20114.0,267.9825,268.0579,267.6342,267.6342,20114.0
2021-04-14 15:50:00,284.3,284.66,284.29,284.42,37124.0,267.6624,268.0014,267.653,267.7754,37124.0
2021-04-14 15:55:00,284.43,284.47,284.04,284.44,158318.0,267.7848,267.8225,267.4177,267.7943,158318.0
2021-04-15 09:30:00,286.26,287.18,285.7,285.77,39388.0,269.5077,270.3739,268.9805,269.0464,39388.0
2021-04-15 09:35:00,286.09,286.45,285.62,285.75,8772.0,269.3477,269.6866,268.9052,269.0276,8772.0
2021-04-15 09:40:00,285.93,286.31,285.8,286.04,5835.0,269.1971,269.5548,269.0747,269.3006,5835.0
2021-04-15 09:45:00,286.11,286.23,285.28,285.59,23007.0,269.3665,269.4795,268.5851,268.877,23007.0
2021-04-15 09:50:00,285.64,286.1,285.59,285.7,8034.0,268.924,269.3571,268.877,268.9805,8034.0
2021-04-15 09:55:00,285.69,285.7,285.26,285.66,13974.0,268.9711,268.9805,268.5663,268.9429,13974.0
2021-04-15 10:00:00,285.63,286.04,285.63,285.89,7287.0,268.9146,269.3006,268.9146,269.1594,7287.0
2021-04-15 10:05:00,285.87,285.87,285.52,285.75,11094.0,269.1406,269.1406,268.811,269.0276,11094.0
2021-04-15 10:10:00,285.59,285.69,285.35,285.6,9546.0,268.877,268.9711,268.651,268.8864,9546.0
2021-04-15 10:15:00,285.8,286.36,285.8,286.01,17594.0,269.0747,269.6019,269.0747,269.2724,17594.0
2021-04-15 10:20:00,286.03,286.07,285.79,285.82,10349.0,269.2912,269.3289,269.0652,269.0935,10349.0
2021-04-15 10:25:00,285.82,286.08,285.82,285.92,11996.0,269.0935,269.3383,269.0935,269.1876,11996.0
2021-04-15 10:30:00,286.03,286.49,285.99,286.33,18392.0,269.2912,269.7243,269.2535,269.5736,18392.0
2021-04-15 10:35:00,286.34,286.34,286.07,286.32,7680.0,269.5831,269.5831,269.3289,269.5642,7680.0
2021-04-15 10:40:00,286.29,286.38,286.23,286.35,8893.0,269.536,269.6207,269.4795,269.5925,8893.0
2021-04-15 10:45:00,286.35,286.36,285.94,286.02,10015.0,269.5925,269.6019,269.2065,269.2818,10015.0
2021-04-15 10:50:00,285.89,286.03,285.84,285.88,8975.0,269.1594,269.2912,269.1123,269.15,8975.0
2021-04-15 10:55:00,285.93,286.09,285.92,285.96,8230.0,269.1971,269.3477,269.1876,269.2253,8230.0
2021-04-15 11:00:00,285.96,286.34,285.96,286.32,18653.0,269.2253,269.5831,269.2253,269.5642,18653.0
2021-04-15 11:05:00,286.31,286.32,286.04,286.04,6679.0,269.5548,269.5642,269.3006,269.3006,6679.0
2021-04-15 11:10:00,286.04,286.3,285.99,286.3,5376.0,269.3006,269.5454,269.2535,269.5454,5376.0
2021-04-15 11:15:00,286.37,286.37,286.08,286.1,9111.0,269.6113,269.6113,269.3383,269.3571,9111.0
2021-04-15 11:20:00,286.13,286.34,286.0,286.08,6949.0,269.3854,269.5831,269.263,269.3383,6949.0
2021-04-15 11:25:00,286.1,286.13,285.78,285.83,5828.0,269.3571,269.3854,269.0558,269.1029,5828.0
2021-04-15 11:30:00,285.83,285.96,285.69,285.76,5373.0,269.1029,269.2253,268.9711,269.037,5373.0
2021-04-15 11:35:00,285.85,285.85,285.67,285.73,4547.0,269.1217,269.1217,268.9523,269.0088,4547.0
2021-04-15 11:40:00,285.71,285.75,285.41,285.43,7351.0,268.9899,269.0276,268.7075,268.7263,7351.0
2021-04-15 11:45:00,285.43,285.46,285.31,285.43,5495.0,268.7263,268.7546,268.6133,268.7263,5495.0
2021-04-15 11:50:00,285.43,285.56,285.3,285.39,4070.0,268.7263,268.8487,268.6039,268.6887,4070.0
2021-04-15 11:55:00,285.35,285.54,285.33,285.35,4439.0,268.651,268.8299,268.6322,268.651,4439.0
2021-04-15 12:00:00,285.4,285.59,285.4,285.42,4335.0,268.6981,268.877,268.6981,268.7169,4335.0
2021-04-15 12:05:00,285.49,285.73,285.46,285.73,4017.0,268.7828,269.0088,268.7546,269.0088,4017.0
2021-04-15 12:10:00,285.73,285.78,285.59,285.6,5154.0,269.0088,269.0558,268.877,268.8864,5154.0
2021-04-15 12:15:00,285.61,285.67,285.46,285.52,10226.0,268.8958,268.9523,268.7546,268.811,10226.0
2021-04-15 12:20:00,285.56,285.64,285.48,285.61,7422.0,268.8487,268.924,268.7734,268.8958,7422.0
2021-04-15 12:25:00,285.57,285.61,285.49,285.5,4084.0,268.8581,268.8958,268.7828,268.7922,4084.0
2021-04-15 12:30:00,285.51,285.6,285.39,285.39,6218.0,268.8016,268.8864,268.6887,268.6887,6218.0
2021-04-15 12:35:00,285.41,285.63,285.37,285.63,4650.0,268.7075,268.9146,268.6698,268.9146,4650.0
2021-04-15 12:40:00,285.59,285.75,285.59,285.7,8020.0,268.877,269.0276,268.877,268.9805,8020.0
2021-04-15 12:45:00,285.7,285.93,285.7,285.93,9490.0,268.9805,269.1971,268.9805,269.1971,9490.0
2021-04-15 12:50:00,285.94,286.06,285.93,286.0,7059.0,269.2065,269.3194,269.1971,269.263,7059.0
2021-04-15 12:55:00,286.0,286.08,285.88,285.88,11061.0,269.263,269.3383,269.15,269.15,11061.0
2021-04-15 13:00:00,285.85,286.05,285.84,285.91,4966.0,269.1217,269.31,269.1123,269.1782,4966.0
2021-04-15 13:05:00,285.91,285.93,285.64,285.64,2545.0,269.1782,269.1971,268.924,268.924,2545.0
2021-04-15 13:10:00,285.53,285.86,285.53,285.77,1933.0,268.8205,269.1312,268.8205,269.0464,1933.0
2021-04-15 13:15:00,285.73,286.08,285.73,285.99,17563.0,269.0088,269.3383,269.0088,269.2535,17563.0
2021-04-15 13:20:00,286.0,286.0,285.77,285.97,7566.0,269.263,269.263,269.0464,269.2347,7566.0
2021-04-15 13:25:00,285.93,285.93,285.76,285.77,4812.0,269.1971,269.1971,269.037,269.0464,4812.0
2021-04-15 13:30:00,285.85,285.89,285.76,285.8,11540.0,269.1217,269.1594,269.037,269.0747,11540.0
2021-04-15 13:35:00,285.81,285.94,285.74,285.91,5095.0,269.0841,269.2065,269.0182,269.1782,5095.0
2021-04-15 13:40:00,285.92,285.93,285.8,285.86,7913.0,269.1876,269.1971,269.0747,269.1312,7913.0
2021-04-15 13:45:00,285.9,285.97,285.62,285.63,5032.0,269.1688,269.2347,268.9052,268.9146,5032.0
2021-04-15 13:50:00,285.6,285.64,285.42,285.46,4677.0,268.8864,268.924,268.7169,268.7546,4677.0
2021-04-15 13:55:00,285.41,285.48,285.2,285.26,6151.0,268.7075,268.7734,268.5098,268.5663,6151.0
2021-04-15 14:00:00,285.25,285.33,285.23,285.28,5800.0,268.5568,268.6322,268.538,268.5851,5800.0
2021-04-15 14:05:00,285.26,285.26,284.89,284.97,10265.0,268.5663,268.5663,268.2179,268.2932,10265.0
2021-04-15 14:10:00,284.97,285.09,284.92,285.01,10855.0,268.2932,268.4062,268.2462,268.3309,10855.0
2021-04-15 14:15:00,285.03,285.33,285.02,285.25,7305.0,268.3497,268.6322,268.3403,268.5568,7305.0
2021-04-15 14:20:00,285.25,285.31,285.19,285.3,8115.0,268.5568,268.6133,268.5004,268.6039,8115.0
2021-04-15 14:25:00,285.34,285.58,285.32,285.42,7509.0,268.6416,268.8675,268.6228,268.7169,7509.0
2021-04-15 14:30:00,285.41,285.5,285.27,285.47,11681.0,268.7075,268.7922,268.5757,268.764,11681.0
2021-04-15 14:35:00,285.47,285.5,285.32,285.42,5187.0,268.764,268.7922,268.6228,268.7169,5187.0
2021-04-15 14:40:00,285.42,285.45,285.34,285.4,7317.0,268.7169,268.7451,268.6416,268.6981,7317.0
2021-04-15 14:45:00,285.36,285.43,285.25,285.25,5259.0,268.6604,268.7263,268.5568,268.5568,5259.0
2021-04-15 14:50:00,285.24,285.31,285.19,285.3,5221.0,268.5474,268.6133,268.5004,268.6039,5221.0
2021-04-15 14:55:00,285.21,285.46,285.14,285.36,6661.0,268.5192,268.7546,268.4533,268.6604,6661.0
2021-04-15 15:00:00,285.38,285.69,285.38,285.55,7066.0,268.6792,268.9711,268.6792,268.8393,7066.0
2021-04-15 15:05:00,285.55,285.55,285.19,285.23,4227.0,268.8393,268.8393,268.5004,268.538,4227.0
2021-04-15 15:10:00,285.21,285.24,285.0,285.11,5260.0,268.5192,268.5474,268.3215,268.425,5260.0
2021-04-15 15:15:00,285.12,285.28,285.08,285.26,6347.0,268.4345,268.5851,268.3968,268.5663,6347.0
2021-04-15 15:20:00,285.29,285.29,285.09,285.17,7645.0,268.5945,268.5945,268.4062,268.4815,7645.0
2021-04-15 15:25:00,285.22,285.28,285.13,285.19,7196.0,268.5286,268.5851,268.4439,268.5004,7196.0
2021-04-15 15:30:00,285.19,285.32,285.15,285.26,15919.0,268.5004,268.6228,268.4627,268.5663,15919.0
2021-04-15 15:35:00,285.26,285.56,285.24,285.49,13024.0,268.5663,268.8487,268.5474,268.7828,13024.0
2021-04-15 15:40:00,285.51,285.65,285.42,285.65,20883.0,268.8016,268.9334,268.7169,268.9334,20883.0
2021-04-15 15:45:00,285.65,285.97,285.54,285.55,22173.0,268.9334,269.2347,268.8299,268.8393,22173.0
2021-04-15 15:50:00,285.6,285.6,285.01,285.13,53955.0,268.8864,268.8864,268.3309,268.4439,53955.0
2021-04-15 15:55:00,285.1,285.33,284.41,285.18,276080.0,268.4156,268.6322,267.766,268.4909,276080.0
2021-04-16 09:30:00,285.16,286.09,285.0,285.37,180806.0,268.4721,269.3477,268.3215,268.6698,180806.0
2021-04-16 09:35:00,285.47,286.93,285.46,286.5,13264.0,268.764,270.1385,268.7546,269.7337,13264.0
2021-04-16 09:40:00,286.51,286.8,286.32,286.46,12198.0,269.7431,270.0161,269.5642,269.696,12198.0
2021-04-16 09:45:00,286.39,286.48,285.62,285.64,17523.0,269.6301,269.7149,268.9052,268.924,17523.0
2021-04-16 09:50:00,285.61,286.24,285.5,285.77,13953.0,268.8958,269.4889,268.7922,269.0464,13953.0
2021-04-16 09:55:00,285.88,286.28,285.68,285.69,18895.0,269.15,269.5266,268.9617,268.9711,18895.0
2021-04-16 10:00:00,285.68,286.41,285.5,286.32,17688.0,268.9617,269.649,268.7922,269.5642,17688.0
2021-04-16 10:05:00,286.43,286.58,286.05,286.11,13550.0,269.6678,269.809,269.31,269.3665,13550.0
2021-04-16 10:10:00,286.06,286.27,285.95,285.96,25884.0,269.3194,269.5172,269.2159,269.2253,25884.0
2021-04-16 10:15:00,285.98,286.42,285.96,286.24,20633.0,269.2441,269.6584,269.2253,269.4889,20633.0
2021-04-16 10:20:00,286.25,286.29,285.83,285.96,16325.0,269.4983,269.536,269.1029,269.2253,16325.0
2021-04-16 10:25:00,285.91,286.11,285.9,285.91,13933.0,269.1782,269.3665,269.1688,269.1782,13933.0
2021-04-16 10:30:00,285.94,286.15,285.82,285.85,7125.0,269.2065,269.4042,269.0935,269.1217,7125.0
2021-04-16 10:35:00,285.87,286.23,285.83,286.09,24432.0,269.1406,269.4795,269.1029,269.3477,24432.0
2021-04-16 10:40:00,286.11,286.12,285.89,286.0,12626.0,269.3665,269.3759,269.1594,269.263,12626.0
2021-04-16 10:45:00,286.01,286.14,285.97,286.01,9202.0,269.2724,269.3948,269.2347,269.2724,9202.0
2021-04-16 10:50:00,285.99,286.2,285.99,286.16,8235.0,269.2535,269.4513,269.2535,269.4136,8235.0
2021-04-16 10:55:00,286.15,286.37,285.97,285.98,9629.0,269.4042,269.6113,269.2347,269.2441,9629.0
2021-04-16 11:00:00,286.01,286.21,285.81,286.21,4925.0,269.2724,269.4607,269.0841,269.4607,4925.0
2021-04-16 11:05:00,286.24,286.44,286.16,286.36,17420.0,269.4889,269.6772,269.4136,269.6019,17420.0
2021-04-16 11:10:00,286.36,286.39,286.04,286.04,6073.0,269.6019,269.6301,269.3006,269.3006,6073.0
2021-04-16 11:15:00,286.09,286.44,286.0,286.18,14422.0,269.3477,269.6772,269.263,269.4324,14422.0
2021-04-16 11:20:00,286.15,286.39,286.15,286.2,9788.0,269.4042,269.6301,269.4042,269.4513,9788.0
2021-04-16 11:25:00,286.22,286.26,286.05,286.16,10094.0,269.4701,269.5077,269.31,269.4136,10094.0
2021-04-16 11:30:00,286.22,286.27,286.11,286.13,4800.0,269.4701,269.5172,269.3665,269.3854,4800.0
2021-04-16 11:35:00,286.11,286.11,285.83,286.04,10454.0,269.3665,269.3665,269.1029,269.3006,10454.0
2021-04-16 11:40:00,286.0,286.04,285.87,286.01,7776.0,269.263,269.3006,269.1406,269.2724,7776.0
2021-04-16 11:45:00,285.99,286.14,285.99,286.0,10264.0,269.2535,269.3948,269.2535,269.263,10264.0
2021-04-16 11:50:00,285.96,286.25,285.91,286.25,3372.0,269.2253,269.4983,269.1782,269.4983,3372.0
2021-04-16 11:55:00,286.1,286.31,286.1,286.19,12156.0,269.3571,269.5548,269.3571,269.4418,12156.0
2021-04-16 12:00:00,286.23,286.48,286.23,286.39,12120.0,269.4795,269.7149,269.4795,269.6301,12120.0
2021-04-16 12:05:00,286.43,286.43,286.27,286.28,12826.0,269.6678,269.6678,269.5172,269.5266,12826.0
2021-04-16 12:10:00,286.3,286.35,286.15,286.31,5876.0,269.5454,269.5925,269.4042,269.5548,5876.0
2021-04-16 12:15:00,286.34,286.35,286.21,286.22,4562.0,269.5831,269.5925,269.4607,269.4701,4562.0
2021-04-16 12:20:00,286.24,286.43,286.24,286.41,9225.0,269.4889,269.6678,269.4889,269.649,9225.0
2021-04-16 12:25:00,286.42,286.6,286.4,286.6,3211.0,269.6584,269.8278,269.6396,269.8278,3211.0
2021-04-16 12:30:00,286.62,286.69,286.58,286.68,42521.0,269.8467,269.9126,269.809,269.9032,42521.0
2021-04-16 12:35:00,286.68,286.68,286.54,286.56,6290.0,269.9032,269.9032,269.7714,269.7902,6290.0
2021-04-16 12:40:00,286.61,286.66,286.59,286.66,3132.0,269.8373,269.8843,269.8184,269.8843,3132.0
2021-04-16 12:45:00,286.62,286.63,286.52,286.57,2966.0,269.8467,269.8561,269.7525,269.7996,2966.0
2021-04-16 12:50:00,286.51,286.51,286.29,286.41,4878.0,269.7431,269.7431,269.536,269.649,4878.0
2021-04-16 12:55:00,286.41,286.55,286.38,286.55,3077.0,269.649,269.7808,269.6207,269.7808,3077.0
2021-04-16 13:00:00,286.57,286.57,286.41,286.41,5052.0,269.7996,269.7996,269.649,269.649,5052.0
2021-04-16 13:05:00,286.4,286.46,286.33,286.44,4361.0,269.6396,269.696,269.5736,269.6772,4361.0
2021-04-16 13:10:00,286.43,286.48,286.4,286.43,4041.0,269.6678,269.7149,269.6396,269.6678,4041.0
2021-04-16 13:15:00,286.43,286.6,286.43,286.59,4308.0,269.6678,269.8278,269.6678,269.8184,4308.0
2021-04-16 13:20:00,286.57,286.57,286.4,286.4,5938.0,269.7996,269.7996,269.6396,269.6396,5938.0
2021-04-16 13:25:00,286.39,286.5,286.33,286.47,6298.0,269.6301,269.7337,269.5736,269.7055,6298.0
2021-04-16 13:30:00,286.5,286.64,286.39,286.62,8097.0,269.7337,269.8655,269.6301,269.8467,8097.0
2021-04-16 13:35:00,286.61,286.72,286.55,286.65,3037.0,269.8373,269.9408,269.7808,269.8749,3037.0
2021-04-16 13:40:00,286.65,286.72,286.61,286.64,4401.0,269.8749,269.9408,269.8373,269.8655,4401.0
2021-04-16 13:45:00,286.64,286.67,286.58,286.58,6824.0,269.8655,269.8937,269.809,269.809,6824.0
2021-04-16 13:50:00,286.62,286.63,286.53,286.61,6918.0,269.8467,269.8561,269.7619,269.8373,6918.0
2021-04-16 13:55:00,286.65,286.66,286.45,286.48,3660.0,269.8749,269.8843,269.6866,269.7149,3660.0
2021-04-16 14:00:00,286.45,286.89,286.42,286.87,7899.0,269.6866,270.1009,269.6584,270.082,7899.0
2021-04-16 14:05:00,286.89,287.03,286.78,287.03,25518.0,270.1009,270.2327,269.9973,270.2327,25518.0
2021-04-16 14:10:00,287.06,287.08,286.94,286.97,7926.0,270.2609,270.2798,270.1479,270.1762,7926.0
2021-04-16 14:15:00,287.0,287.04,286.89,286.89,2391.0,270.2044,270.2421,270.1009,270.1009,2391.0
2021-04-16 14:20:00,286.92,287.05,286.85,287.0,4217.0,270.1291,270.2515,270.0632,270.2044,4217.0
2021-04-16 14:25:00,287.0,287.04,286.89,286.89,3648.0,270.2044,270.2421,270.1009,270.1009,3648.0
2021-04-16 14:30:00,286.9,287.01,286.9,287.01,3216.0,270.1103,270.2139,270.1103,270.2139,3216.0
2021-04-16 14:35:00,287.02,287.06,286.93,286.96,5055.0,270.2233,270.2609,270.1385,270.1668,5055.0
2021-04-16 14:40:00,286.98,287.07,286.95,287.01,7336.0,270.1856,270.2703,270.1574,270.2139,7336.0
2021-04-16 14:45:00,287.0,287.1,286.88,287.1,4050.0,270.2044,270.2986,270.0915,270.2986,4050.0
2021-04-16 14:50:00,287.08,287.25,287.0,287.1,18619.0,270.2798,270.4398,270.2044,270.2986,18619.0
2021-04-16 14:55:00,287.1,287.23,287.04,287.07,4639.0,270.2986,270.421,270.2421,270.2703,4639.0
2021-04-16 15:00:00,287.1,287.17,287.0,287.0,7877.0,270.2986,270.3645,270.2044,270.2044,7877.0
2021-04-16 15:05:00,286.96,287.15,286.94,287.03,4432.0,270.1668,270.3457,270.1479,270.2327,4432.0
2021-04-16 15:10:00,286.98,287.27,286.98,287.26,2990.0,270.1856,270.4586,270.1856,270.4492,2990.0
2021-04-16 15:15:00,287.24,287.33,286.99,287.01,11679.0,270.4304,270.5151,270.195,270.2139,11679.0
2021-04-16 15:20:00,287.0,287.21,286.91,287.18,8566.0,270.2044,270.4021,270.1197,270.3739,8566.0
2021-04-16 15:25:00,287.18,287.24,287.08,287.13,19624.0,270.3739,270.4304,270.2798,270.3268,19624.0
2021-04-16 15:30:00,287.15,287.23,287.05,287.08,14953.0,270.3457,270.421,270.2515,270.2798,14953.0
2021-04-16 15:35:00,287.09,287.28,287.09,287.2,29204.0,270.2892,270.4681,270.2892,270.3927,29204.0
2021-04-16 15:40:00,287.15,287.23,287.03,287.07,17271.0,270.3457,270.421,270.2327,270.2703,17271.0
2021-04-16 15:45:00,287.05,287.07,286.85,286.91,20676.0,270.2515,270.2703,270.0632,270.1197,20676.0
2021-04-16 15:50:00,286.92,287.46,286.84,286.88,28649.0,270.1291,270.6375,270.0538,270.0915,28649.0
2021-04-16 15:55:00,286.84,287.29,286.8,287.24,124737.0,270.0538,270.4775,270.0161,270.4304,124737.0
2021-04-19 09:30:00,287.1,287.1,286.19,286.69,44092.0,270.2986,270.2986,269.4418,269.9126,44092.0
2021-04-19 09:35:00,287.04,287.14,286.61,286.93,21479.0,270.2421,270.3362,269.8373,270.1385,21479.0
2021-04-19 09:40:00,286.9,287.23,286.54,286.61,14111.0,270.1103,270.421,269.7714,269.8373,14111.0
2021-04-19 09:45:00,286.58,286.86,286.2,286.28,13601.0,269.809,270.0726,269.4513,269.5266,13601.0
2021-04-19 09:50:00,286.25,286.47,285.76,286.44,14971.0,269.4983,269.7055,269.037,269.6772,14971.0
2021-04-19 09:55:00,286.33,286.53,285.98,286.53,13974.0,269.5736,269.7619,269.2441,269.7619,13974.0
2021-04-19 10:00:00,286.42,286.59,286.11,286.12,13222.0,269.6584,269.8184,269.3665,269.3759,13222.0
2021-04-19 10:05:00,286.12,286.16,285.51,285.79,14656.0,269.3759,269.4136,268.8016,269.0652,14656.0
2021-04-19 10:10:00,285.74,286.16,285.53,286.16,8366.0,269.0182,269.4136,268.8205,269.4136,8366.0
2021-04-19 10:15:00,286.05,286.33,285.83,286.32,11475.0,269.31,269.5736,269.1029,269.5642,11475.0
2021-04-19 10:20:00,286.42,286.59,286.03,286.36,18012.0,269.6584,269.8184,269.2912,269.6019,18012.0
2021-04-19 10:25:00,286.32,286.37,286.04,286.16,10897.0,269.5642,269.6113,269.3006,269.4136,10897.0
2021-04-19 10:30:00,286.06,286.33,286.05,286.13,7103.0,269.3194,269.5736,269.31,269.3854,7103.0
2021-04-19 10:35:00,286.27,286.45,286.09,286.44,4477.0,269.5172,269.6866,269.3477,269.6772,4477.0
2021-04-19 10:40:00,286.47,286.47,286.09,286.16,6100.0,269.7055,269.7055,269.3477,269.4136,6100.0
2021-04-19 10:45:00,286.14,286.14,285.26,285.39,6248.0,269.3948,269.3948,268.5663,268.6887,6248.0
2021-04-19 10:50:00,285.45,286.09,285.43,286.09,5090.0,268.7451,269.3477,268.7263,269.3477,5090.0
2021-04-19 10:55:00,286.06,286.26,286.05,286.17,4271.0,269.3194,269.5077,269.31,269.423,4271.0
2021-04-19 11:00:00,286.18,286.24,285.87,285.87,8584.0,269.4324,269.4889,269.1406,269.1406,8584.0
2021-04-19 11:05:00,285.85,286.51,285.65,286.19,4555.0,269.1217,269.7431,268.9334,269.4418,4555.0
2021-04-19 11:10:00,286.19,286.23,285.85,286.03,4840.0,269.4418,269.4795,269.1217,269.2912,4840.0
2021-04-19 11:15:00,286.09,286.4,285.98,286.4,4421.0,269.3477,269.6396,269.2441,269.6396,4421.0
2021-04-19 11:20:00,286.36,286.38,285.93,285.99,10796.0,269.6019,269.6207,269.1971,269.2535,10796.0
2021-04-19 11:25:00,285.98,286.38,285.88,286.29,5814.0,269.2441,269.6207,269.15,269.536,5814.0
2021-04-19 11:30:00,286.23,286.24,285.79,285.97,4880.0,269.4795,269.4889,269.0652,269.2347,4880.0
2021-04-19 11:35:00,285.87,285.87,285.65,285.69,3001.0,269.1406,269.1406,268.9334,268.9711,3001.0
2021-04-19 11:40:00,285.76,285.93,285.5,285.5,4383.0,269.037,269.1971,268.7922,268.7922,4383.0
2021-04-19 11:45:00,285.51,285.79,285.28,285.67,9324.0,268.8016,269.0652,268.5851,268.9523,9324.0
2021-04-19 11:50:00,285.71,286.06,285.68,285.98,6677.0,268.9899,269.3194,268.9617,269.2441,6677.0
2021-04-19 11:55:00,285.9,285.9,285.29,285.38,5065.0,269.1688,269.1688,268.5945,268.6792,5065.0
2021-04-19 12:00:00,285.34,285.46,284.93,285.03,4049.0,268.6416,268.7546,268.2556,268.3497,4049.0
2021-04-19 12:05:00,285.0,285.46,284.94,285.44,3770.0,268.3215,268.7546,268.265,268.7357,3770.0
2021-04-19 12:10:00,285.52,285.64,285.43,285.44,3435.0,268.811,268.924,268.7263,268.7357,3435.0
2021-04-19 12:15:00,285.58,285.92,285.58,285.83,2722.0,268.8675,269.1876,268.8675,269.1029,2722.0
2021-04-19 12:20:00,285.82,286.06,285.78,285.86,2920.0,269.0935,269.3194,269.0558,269.1312,2920.0
2021-04-19 12:25:00,285.78,285.78,285.3,285.4,2491.0,269.0558,269.0558,268.6039,268.6981,2491.0
2021-04-19 12:30:00,285.41,285.41,285.17,285.23,2920.0,268.7075,268.7075,268.4815,268.538,2920.0
2021-04-19 12:35:00,285.21,285.27,285.06,285.08,3791.0,268.5192,268.5757,268.378,268.3968,3791.0
2021-04-19 12:40:00,285.01,285.17,284.91,285.13,2922.0,268.3309,268.4815,268.2367,268.4439,2922.0
2021-04-19 12:45:00,285.12,285.37,285.0,285.31,4057.0,268.4345,268.6698,268.3215,268.6133,4057.0
2021-04-19 12:50:00,285.25,285.39,285.24,285.37,3235.0,268.5568,268.6887,268.5474,268.6698,3235.0
2021-04-19 12:55:00,285.31,285.35,285.12,285.18,2669.0,268.6133,268.651,268.4345,268.4909,2669.0
2021-04-19 13:00:00,285.14,285.55,285.08,285.54,2060.0,268.4533,268.8393,268.3968,268.8299,2060.0
2021-04-19 13:05:00,285.51,285.66,285.47,285.51,2744.0,268.8016,268.9429,268.764,268.8016,2744.0
2021-04-19 13:10:00,285.51,285.81,285.51,285.81,3698.0,268.8016,269.0841,268.8016,269.0841,3698.0
2021-04-19 13:15:00,285.81,286.26,285.76,286.18,10387.0,269.0841,269.5077,269.037,269.4324,10387.0
2021-04-19 13:20:00,286.24,286.38,285.64,285.76,18228.0,269.4889,269.6207,268.924,269.037,18228.0
2021-04-19 13:25:00,285.81,285.95,285.63,285.71,2908.0,269.0841,269.2159,268.9146,268.9899,2908.0
2021-04-19 13:30:00,285.61,285.77,285.49,285.77,2906.0,268.8958,269.0464,268.7828,269.0464,2906.0
2021-04-19 13:35:00,285.88,285.9,285.66,285.85,6788.0,269.15,269.1688,268.9429,269.1217,6788.0
2021-04-19 13:40:00,285.81,285.81,285.43,285.54,3573.0,269.0841,269.0841,268.7263,268.8299,3573.0
2021-04-19 13:45:00,285.47,285.75,285.46,285.75,5194.0,268.764,269.0276,268.7546,269.0276,5194.0
2021-04-19 13:50:00,285.69,285.75,285.58,285.72,4535.0,268.9711,269.0276,268.8675,268.9993,4535.0
2021-04-19 13:55:00,285.71,285.72,285.55,285.63,2875.0,268.9899,268.9993,268.8393,268.9146,2875.0
2021-04-19 14:00:00,285.59,285.95,285.54,285.73,7298.0,268.877,269.2159,268.8299,269.0088,7298.0
2021-04-19 14:05:00,285.74,285.89,285.48,285.48,4019.0,269.0182,269.1594,268.7734,268.7734,4019.0
2021-04-19 14:10:00,285.52,285.65,285.51,285.62,4706.0,268.811,268.9334,268.8016,268.9052,4706.0
2021-04-19 14:15:00,285.65,285.71,285.59,285.71,4875.0,268.9334,268.9899,268.877,268.9899,4875.0
2021-04-19 14:20:00,285.7,285.97,285.66,285.81,10569.0,268.9805,269.2347,268.9429,269.0841,10569.0
2021-04-19 14:25:00,285.87,286.25,285.86,286.19,9207.0,269.1406,269.4983,269.1312,269.4418,9207.0
2021-04-19 14:30:00,286.16,286.19,286.0,286.08,7614.0,269.4136,269.4418,269.263,269.3383,7614.0
2021-04-19 14:35:00,286.02,286.04,285.68,285.72,3055.0,269.2818,269.3006,268.9617,268.9993,3055.0
2021-04-19 14:40:00,285.66,286.09,285.55,286.06,10464.0,268.9429,269.3477,268.8393,269.3194,10464.0
2021-04-19 14:45:00,286.08,286.32,285.9,286.22,4444.0,269.3383,269.5642,269.1688,269.4701,4444.0
2021-04-19 14:50:00,286.26,286.41,286.22,286.37,3902.0,269.5077,269.649,269.4701,269.6113,3902.0
2021-04-19 14:55:00,286.43,286.52,286.34,286.44,3182.0,269.6678,269.7525,269.5831,269.6772,3182.0
2021-04-19 15:00:00,286.48,286.49,286.33,286.46,4598.0,269.7149,269.7243,269.5736,269.696,4598.0
2021-04-19 15:05:00,286.49,286.57,286.31,286.35,6735.0,269.7243,269.7996,269.5548,269.5925,6735.0
2021-04-19 15:10:00,286.41,286.45,286.09,286.22,7264.0,269.649,269.6866,269.3477,269.4701,7264.0
2021-04-19 15:15:00,286.3,286.39,286.0,286.19,12203.0,269.5454,269.6301,269.263,269.4418,12203.0
2021-04-19 15:20:00,286.12,286.3,286.08,286.25,3117.0,269.3759,269.5454,269.3383,269.4983,3117.0
2021-04-19 15:25:00,286.25,286.4,286.13,286.19,4348.0,269.4983,269.6396,269.3854,269.4418,4348.0
2021-04-19 15:30:00,286.17,286.43,286.08,286.26,11696.0,269.423,269.6678,269.3383,269.5077,11696.0
2021-04-19 15:35:00,286.23,286.6,286.22,286.53,9681.0,269.4795,269.8278,269.4701,269.7619,9681.0
2021-04-19 15:40:00,286.48,286.59,286.47,286.55,11107.0,269.7149,269.8184,269.7055,269.7808,11107.0
2021-04-19 15:45:00,286.57,286.62,286.26,286.3,9749.0,269.7996,269.8467,269.5077,269.5454,9749.0
2021-04-19 15:50:00,286.28,286.5,286.15,286.29,22603.0,269.5266,269.7337,269.4042,269.536,22603.0
2021-04-19 15:55:00,286.29,286.74,286.29,286.74,61831.0,269.536,269.9597,269.536,269.9597,61831.0
2021-04-20 09:30:00,285.93,286.8,285.76,286.0,60050.0,269.1971,270.0161,269.037,269.263,60050.0
2021-04-20 09:35:00,286.24,287.5,286.07,287.27,30754.0,269.4889,270.6752,269.3289,270.4586,30754.0
2021-04-20 09:40:00,287.28,287.87,286.9,286.91,25061.0,270.4681,271.0235,270.1103,270.1197,25061.0
2021-04-20 09:45:00,286.79,287.4,286.78,287.11,14541.0,270.0067,270.581,269.9973,270.308,14541.0
2021-04-20 09:50:00,287.24,287.76,287.11,287.64,18816.0,270.4304,270.92,270.308,270.807,18816.0
2021-04-20 09:55:00,287.71,287.76,287.25,287.34,16653.0,270.8729,270.92,270.4398,270.5245,16653.0
2021-04-20 10:00:00,287.26,287.8,287.26,287.5,16622.0,270.4492,270.9576,270.4492,270.6752,16622.0
2021-04-20 10:05:00,287.51,287.68,287.16,287.16,8676.0,270.6846,270.8446,270.3551,270.3551,8676.0
2021-04-20 10:10:00,287.15,287.35,286.91,287.06,7568.0,270.3457,270.534,270.1197,270.2609,7568.0
2021-04-20 10:15:00,286.98,287.44,286.84,287.44,6668.0,270.1856,270.6187,270.0538,270.6187,6668.0
2021-04-20 10:20:00,287.4,287.67,287.4,287.42,6777.0,270.581,270.8352,270.581,270.5999,6777.0
2021-04-20 10:25:00,287.44,288.12,287.35,287.8,19989.0,270.6187,271.2589,270.534,270.9576,19989.0
2021-04-20 10:30:00,287.78,288.02,287.54,287.72,11548.0,270.9388,271.1647,270.7128,270.8823,11548.0
2021-04-20 10:35:00,287.85,288.41,287.71,288.2,7707.0,271.0047,271.5319,270.8729,271.3342,7707.0
2021-04-20 10:40:00,288.16,288.2,287.51,287.8,10460.0,271.2966,271.3342,270.6846,270.9576,10460.0
2021-04-20 10:45:00,287.89,287.97,287.23,287.67,17383.0,271.0424,271.1177,270.421,270.8352,17383.0
2021-04-20 10:50:00,287.61,287.71,287.29,287.3,10140.0,270.7787,270.8729,270.4775,270.4869,10140.0
2021-04-20 10:55:00,287.38,287.78,287.37,287.47,11175.0,270.5622,270.9388,270.5528,270.6469,11175.0
2021-04-20 11:00:00,287.45,287.5,287.13,287.41,9724.0,270.6281,270.6752,270.3268,270.5904,9724.0
2021-04-20 11:05:00,287.46,287.5,287.28,287.38,11595.0,270.6375,270.6752,270.4681,270.5622,11595.0
2021-04-20 11:10:00,287.44,287.73,287.28,287.5,4989.0,270.6187,270.8917,270.4681,270.6752,4989.0
2021-04-20 11:15:00,287.5,287.59,287.03,287.31,11177.0,270.6752,270.7599,270.2327,270.4963,11177.0
2021-04-20 11:20:00,287.23,287.45,286.89,287.06,10347.0,270.421,270.6281,270.1009,270.2609,10347.0
2021-04-20 11:25:00,287.08,287.26,286.93,287.06,9107.0,270.2798,270.4492,270.1385,270.2609,9107.0
2021-04-20 11:30:00,287.21,287.25,286.98,286.98,6176.0,270.4021,270.4398,270.1856,270.1856,6176.0
2021-04-20 11:35:00,286.92,287.07,286.72,287.07,7158.0,270.1291,270.2703,269.9408,270.2703,7158.0
2021-04-20 11:40:00,287.07,287.22,286.95,287.16,5441.0,270.2703,270.4116,270.1574,270.3551,5441.0
2021-04-20 11:45:00,287.23,287.33,287.04,287.33,5661.0,270.421,270.5151,270.2421,270.5151,5661.0
2021-04-20 11:50:00,287.3,287.33,287.13,287.16,5403.0,270.4869,270.5151,270.3268,270.3551,5403.0
2021-04-20 11:55:00,287.15,287.26,286.92,286.93,6292.0,270.3457,270.4492,270.1291,270.1385,6292.0
2021-04-20 12:00:00,286.96,287.02,286.76,286.93,7651.0,270.1668,270.2233,269.9785,270.1385,7651.0
2021-04-20 12:05:00,286.92,287.27,286.82,287.17,6016.0,270.1291,270.4586,270.035,270.3645,6016.0
2021-04-20 12:10:00,287.17,287.51,287.17,287.47,7561.0,270.3645,270.6846,270.3645,270.6469,7561.0
2021-04-20 12:15:00,287.47,287.8,287.45,287.8,9854.0,270.6469,270.9576,270.6281,270.9576,9854.0
2021-04-20 12:20:00,287.74,287.89,287.73,287.85,9965.0,270.9011,271.0424,270.8917,271.0047,9965.0
2021-04-20 12:25:00,287.77,287.91,287.66,287.71,6466.0,270.9294,271.0612,270.8258,270.8729,6466.0
2021-04-20 12:30:00,287.76,287.84,287.73,287.75,4276.0,270.92,270.9953,270.8917,270.9105,4276.0
2021-04-20 12:35:00,287.77,287.94,287.75,287.76,7610.0,270.9294,271.0894,270.9105,270.92,7610.0
2021-04-20 12:40:00,287.76,288.04,287.66,287.8,14932.0,270.92,271.1836,270.8258,270.9576,14932.0
2021-04-20 12:45:00,287.84,287.84,287.61,287.67,9895.0,270.9953,270.9953,270.7787,270.8352,9895.0
2021-04-20 12:50:00,287.67,288.02,287.65,287.95,12528.0,270.8352,271.1647,270.8164,271.0988,12528.0
2021-04-20 12:55:00,287.96,288.19,287.92,288.09,12829.0,271.1083,271.3248,271.0706,271.2306,12829.0
2021-04-20 13:00:00,288.09,288.37,288.06,288.23,14232.0,271.2306,271.4943,271.2024,271.3625,14232.0
2021-04-20 13:05:00,288.2,288.27,288.09,288.12,7034.0,271.3342,271.4001,271.2306,271.2589,7034.0
2021-04-20 13:10:00,288.14,288.23,287.94,288.19,9915.0,271.2777,271.3625,271.0894,271.3248,9915.0
2021-04-20 13:15:00,288.18,288.38,287.93,288.38,8432.0,271.3154,271.5037,271.08,271.5037,8432.0
2021-04-20 13:20:00,288.4,288.4,288.16,288.38,16144.0,271.5225,271.5225,271.2966,271.5037,16144.0
2021-04-20 13:25:00,288.41,288.61,288.36,288.61,22512.0,271.5319,271.7202,271.4848,271.7202,22512.0
2021-04-20 13:30:00,288.63,288.7,288.12,288.22,20548.0,271.739,271.805,271.2589,271.353,20548.0
2021-04-20 13:35:00,288.15,288.9,288.11,288.88,36576.0,271.2871,271.9932,271.2495,271.9744,36576.0
2021-04-20 13:40:00,288.88,288.88,288.44,288.54,7534.0,271.9744,271.9744,271.5602,271.6543,7534.0
2021-04-20 13:45:00,288.48,288.56,288.29,288.38,10028.0,271.5978,271.6731,271.4189,271.5037,10028.0
2021-04-20 13:50:00,288.34,288.54,288.27,288.41,9318.0,271.466,271.6543,271.4001,271.5319,9318.0
2021-04-20 13:55:00,288.57,288.57,288.26,288.26,6870.0,271.6826,271.6826,271.3907,271.3907,6870.0
2021-04-20 14:00:00,288.26,288.3,288.04,288.23,5962.0,271.3907,271.4284,271.1836,271.3625,5962.0
2021-04-20 14:05:00,288.33,288.44,288.08,288.28,10598.0,271.4566,271.5602,271.2212,271.4095,10598.0
2021-04-20 14:10:00,288.31,288.77,288.26,288.69,5604.0,271.4378,271.8709,271.3907,271.7955,5604.0
2021-04-20 14:15:00,288.66,288.66,288.42,288.59,8890.0,271.7673,271.7673,271.5413,271.7014,8890.0
2021-04-20 14:20:00,288.62,288.81,288.51,288.66,7704.0,271.7296,271.9085,271.6261,271.7673,7704.0
2021-04-20 14:25:00,288.67,288.67,288.38,288.4,6788.0,271.7767,271.7767,271.5037,271.5225,6788.0
2021-04-20 14:30:00,288.37,288.37,288.14,288.21,7708.0,271.4943,271.4943,271.2777,271.3436,7708.0
2021-04-20 14:35:00,288.21,288.4,288.12,288.25,13619.0,271.3436,271.5225,271.2589,271.3813,13619.0
2021-04-20 14:40:00,288.25,288.3,288.09,288.25,9674.0,271.3813,271.4284,271.2306,271.3813,9674.0
2021-04-20 14:45:00,288.19,288.22,288.06,288.17,6667.0,271.3248,271.353,271.2024,271.306,6667.0
2021-04-20 14:50:00,288.25,288.33,288.08,288.11,4441.0,271.3813,271.4566,271.2212,271.2495,4441.0
2021-04-20 14:55:00,288.08,288.31,287.94,288.09,10594.0,271.2212,271.4378,271.0894,271.2306,10594.0
2021-04-20 15:00:00,288.08,288.22,288.03,288.19,7933.0,271.2212,271.353,271.1742,271.3248,7933.0
2021-04-20 15:05:00,288.17,288.34,288.14,288.3,8805.0,271.306,271.466,271.2777,271.4284,8805.0
2021-04-20 15:10:00,288.28,288.48,288.21,288.42,6094.0,271.4095,271.5978,271.3436,271.5413,6094.0
2021-04-20 15:15:00,288.47,288.57,288.43,288.45,10436.0,271.5884,271.6826,271.5508,271.5696,10436.0
2021-04-20 15:20:00,288.45,288.55,288.37,288.55,12045.0,271.5696,271.6637,271.4943,271.6637,12045.0
2021-04-20 15:25:00,288.54,288.54,288.25,288.45,14585.0,271.6543,271.6543,271.3813,271.5696,14585.0
2021-04-20 15:30:00,288.49,288.66,288.38,288.66,26984.0,271.6072,271.7673,271.5037,271.7673,26984.0
2021-04-20 15:35:00,288.67,288.72,288.44,288.53,27265.0,271.7767,271.8238,271.5602,271.6449,27265.0
2021-04-20 15:40:00,288.52,288.8,288.51,288.76,23072.0,271.6355,271.8991,271.6261,271.8614,23072.0
2021-04-20 15:45:00,288.77,288.8,288.57,288.77,40493.0,271.8709,271.8991,271.6826,271.8709,40493.0
2021-04-20 15:50:00,288.72,288.83,288.55,288.63,46307.0,271.8238,271.9273,271.6637,271.739,46307.0
2021-04-20 15:55:00,288.63,288.79,288.35,288.6,94591.0,271.739,271.8897,271.4754,271.7108,94591.0
2021-04-21 09:30:00,289.67,289.72,287.95,287.95,33764.0,272.7182,272.7653,271.0988,271.0988,33764.0
2021-04-21 09:35:00,287.97,288.61,287.79,288.11,10394.0,271.1177,271.7202,270.9482,271.2495,10394.0
2021-04-21 09:40:00,288.07,289.62,288.07,289.43,11603.0,271.2118,272.6711,271.2118,272.4922,11603.0
2021-04-21 09:45:00,289.33,289.59,288.95,289.34,8165.0,272.3981,272.6429,272.0403,272.4075,8165.0
2021-04-21 09:50:00,289.4,289.67,289.23,289.53,14112.0,272.464,272.7182,272.3039,272.5864,14112.0
2021-04-21 09:55:00,289.47,290.01,289.47,290.0,26611.0,272.5299,273.0383,272.5299,273.0289,26611.0
2021-04-21 10:00:00,290.07,290.11,289.68,289.86,10734.0,273.0948,273.1324,272.7276,272.8971,10734.0
2021-04-21 10:05:00,289.79,289.97,289.6,289.87,6566.0,272.8312,273.0006,272.6523,272.9065,6566.0
2021-04-21 10:10:00,289.79,289.86,289.44,289.51,22035.0,272.8312,272.8971,272.5016,272.5675,22035.0
2021-04-21 10:15:00,289.51,289.61,289.17,289.17,7269.0,272.5675,272.6617,272.2474,272.2474,7269.0
2021-04-21 10:20:00,289.24,289.61,289.03,289.61,18310.0,272.3134,272.6617,272.1156,272.6617,18310.0
2021-04-21 10:25:00,289.65,290.13,289.41,289.41,14133.0,272.6994,273.1513,272.4734,272.4734,14133.0
2021-04-21 10:30:00,289.38,289.38,289.13,289.16,2925.0,272.4452,272.4452,272.2098,272.238,2925.0
2021-04-21 10:35:00,289.11,289.48,289.01,289.16,9419.0,272.191,272.5393,272.0968,272.238,9419.0
2021-04-21 10:40:00,289.23,289.28,288.99,289.02,12601.0,272.3039,272.351,272.078,272.1062,12601.0
2021-04-21 10:45:00,289.1,289.13,288.69,288.72,7816.0,272.1815,272.2098,271.7955,271.8238,7816.0
2021-04-21 10:50:00,288.71,288.9,288.47,288.56,6909.0,271.8144,271.9932,271.5884,271.6731,6909.0
2021-04-21 10:55:00,288.48,288.92,288.45,288.92,4352.0,271.5978,272.0121,271.5696,272.0121,4352.0
2021-04-21 11:00:00,289.0,289.33,288.86,289.25,6437.0,272.0874,272.3981,271.9556,272.3228,6437.0
2021-04-21 11:05:00,289.22,289.32,288.91,289.17,6796.0,272.2945,272.3887,272.0027,272.2474,6796.0
2021-04-21 11:10:00,289.2,289.63,289.17,289.46,10221.0,272.2757,272.6805,272.2474,272.5205,10221.0
2021-04-21 11:15:00,289.41,289.41,289.07,289.21,4030.0,272.4734,272.4734,272.1533,272.2851,4030.0
2021-04-21 11:20:00,289.28,289.48,289.08,289.12,6653.0,272.351,272.5393,272.1627,272.2004,6653.0
2021-04-21 11:25:00,289.15,289.46,289.1,289.36,8962.0,272.2286,272.5205,272.1815,272.4263,8962.0
2021-04-21 11:30:00,289.4,289.68,289.36,289.68,7719.0,272.464,272.7276,272.4263,272.7276,7719.0
2021-04-21 11:35:00,289.68,289.79,289.21,289.3,10252.0,272.7276,272.8312,272.2851,272.3698,10252.0
2021-04-21 11:40:00,289.31,289.32,289.03,289.28,5849.0,272.3793,272.3887,272.1156,272.351,5849.0
2021-04-21 11:45:00,289.33,289.78,289.22,289.47,14656.0,272.3981,272.8217,272.2945,272.5299,14656.0
2021-04-21 11:50:00,289.55,289.77,289.32,289.51,11335.0,272.6052,272.8123,272.3887,272.5675,11335.0
2021-04-21 11:55:00,289.54,289.83,289.5,289.67,6304.0,272.5958,272.8688,272.5581,272.7182,6304.0
2021-04-21 12:00:00,289.64,289.83,289.63,289.76,5884.0,272.6899,272.8688,272.6805,272.8029,5884.0
2021-04-21 12:05:00,289.77,289.8,289.55,289.78,4886.0,272.8123,272.8406,272.6052,272.8217,4886.0
2021-04-21 12:10:00,289.78,289.79,289.68,289.78,3569.0,272.8217,272.8312,272.7276,272.8217,3569.0
2021-04-21 12:15:00,289.78,289.95,289.73,289.91,4066.0,272.8217,272.9818,272.7747,272.9441,4066.0
2021-04-21 12:20:00,289.87,289.87,289.58,289.66,7264.0,272.9065,272.9065,272.6335,272.7088,7264.0
2021-04-21 12:25:00,289.69,289.72,289.52,289.59,3290.0,272.737,272.7653,272.577,272.6429,3290.0
2021-04-21 12:30:00,289.61,289.63,289.34,289.35,6200.0,272.6617,272.6805,272.4075,272.4169,6200.0
2021-04-21 12:35:00,289.37,289.53,289.33,289.38,3633.0,272.4357,272.5864,272.3981,272.4452,3633.0
2021-04-21 12:40:00,289.39,289.5,289.37,289.38,3731.0,272.4546,272.5581,272.4357,272.4452,3731.0
2021-04-21 12:45:00,289.42,289.42,289.29,289.35,5582.0,272.4828,272.4828,272.3604,272.4169,5582.0
2021-04-21 12:50:00,289.36,289.56,289.35,289.52,4083.0,272.4263,272.6146,272.4169,272.577,4083.0
2021-04-21 12:55:00,289.62,289.67,289.48,289.48,4530.0,272.6711,272.7182,272.5393,272.5393,4530.0
2021-04-21 13:00:00,289.56,289.7,289.54,289.69,6120.0,272.6146,272.7464,272.5958,272.737,6120.0
2021-04-21 13:05:00,289.66,289.97,289.64,289.78,8669.0,272.7088,273.0006,272.6899,272.8217,8669.0
2021-04-21 13:10:00,289.81,289.89,289.67,289.85,11477.0,272.85,272.9253,272.7182,272.8877,11477.0
2021-04-21 13:15:00,289.81,290.06,289.8,289.89,7913.0,272.85,273.0854,272.8406,272.9253,7913.0
2021-04-21 13:20:00,289.83,290.04,289.83,289.96,3075.0,272.8688,273.0665,272.8688,272.9912,3075.0
2021-04-21 13:25:00,289.95,290.14,289.87,290.07,4758.0,272.9818,273.1607,272.9065,273.0948,4758.0
2021-04-21 13:30:00,290.12,290.23,289.95,290.23,7710.0,273.1419,273.2454,272.9818,273.2454,7710.0
2021-04-21 13:35:00,290.26,290.3,290.08,290.15,5682.0,273.2737,273.3113,273.1042,273.1701,5682.0
2021-04-21 13:40:00,290.12,290.15,290.03,290.06,5929.0,273.1419,273.1701,273.0571,273.0854,5929.0
2021-04-21 13:45:00,290.01,290.08,289.92,289.99,4951.0,273.0383,273.1042,272.9536,273.0195,4951.0
2021-04-21 13:50:00,289.96,290.06,289.84,290.02,6573.0,272.9912,273.0854,272.8782,273.0477,6573.0
2021-04-21 13:55:00,290.03,290.2,290.03,290.19,4392.0,273.0571,273.2172,273.0571,273.2078,4392.0
2021-04-21 14:00:00,290.2,290.38,290.14,290.19,9254.0,273.2172,273.3866,273.1607,273.2078,9254.0
2021-04-21 14:05:00,290.23,290.27,290.16,290.24,4426.0,273.2454,273.2831,273.1795,273.2548,4426.0
2021-04-21 14:10:00,290.23,290.45,290.17,290.45,4606.0,273.2454,273.4525,273.1889,273.4525,4606.0
2021-04-21 14:15:00,290.45,290.45,290.04,290.04,7405.0,273.4525,273.4525,273.0665,273.0665,7405.0
2021-04-21 14:20:00,290.03,290.18,289.95,290.17,8914.0,273.0571,273.1983,272.9818,273.1889,8914.0
2021-04-21 14:25:00,290.08,290.28,290.08,290.2,4259.0,273.1042,273.2925,273.1042,273.2172,4259.0
2021-04-21 14:30:00,290.21,290.38,290.12,290.34,7672.0,273.2266,273.3866,273.1419,273.349,7672.0
2021-04-21 14:35:00,290.29,290.3,290.15,290.3,10039.0,273.3019,273.3113,273.1701,273.3113,10039.0
2021-04-21 14:40:00,290.21,290.24,290.09,290.19,6159.0,273.2266,273.2548,273.1136,273.2078,6159.0
2021-04-21 14:45:00,290.19,290.28,290.09,290.16,10652.0,273.2078,273.2925,273.1136,273.1795,10652.0
2021-04-21 14:50:00,290.17,290.26,290.05,290.26,8737.0,273.1889,273.2737,273.0759,273.2737,8737.0
2021-04-21 14:55:00,290.25,290.25,290.03,290.13,6354.0,273.2642,273.2642,273.0571,273.1513,6354.0
2021-04-21 15:00:00,290.15,290.18,290.0,290.16,8152.0,273.1701,273.1983,273.0289,273.1795,8152.0
2021-04-21 15:05:00,290.18,290.23,290.09,290.13,9001.0,273.1983,273.2454,273.1136,273.1513,9001.0
2021-04-21 15:10:00,290.14,290.31,290.13,290.31,4200.0,273.1607,273.3207,273.1513,273.3207,4200.0
2021-04-21 15:15:00,290.26,290.27,290.13,290.25,6302.0,273.2737,273.2831,273.1513,273.2642,6302.0
2021-04-21 15:20:00,290.29,290.29,290.11,290.2,9925.0,273.3019,273.3019,273.1324,273.2172,9925.0
2021-04-21 15:25:00,290.17,290.49,290.15,290.43,12004.0,273.1889,273.4902,273.1701,273.4337,12004.0
2021-04-21 15:30:00,290.49,291.0,290.47,290.97,21093.0,273.4902,273.9704,273.4714,273.9421,21093.0
2021-04-21 15:35:00,290.94,291.15,290.89,290.93,19971.0,273.9139,274.1116,273.8668,273.9044,19971.0
2021-04-21 15:40:00,290.98,291.03,290.8,290.83,22041.0,273.9515,273.9986,273.7821,273.8103,22041.0
2021-04-21 15:45:00,290.81,290.91,290.7,290.77,22885.0,273.7915,273.8856,273.6879,273.7538,22885.0
2021-04-21 15:50:00,290.82,290.9,290.58,290.68,33748.0,273.8009,273.8762,273.5749,273.6691,33748.0
2021-04-21 15:55:00,290.63,290.9,290.55,290.66,67030.0,273.622,273.8762,273.5467,273.6503,67030.0
2021-04-22 09:30:00,290.99,291.24,290.32,290.55,53793.0,273.9609,274.1963,273.3301,273.5467,53793.0
2021-04-22 09:35:00,290.56,291.95,290.56,291.87,19778.0,273.5561,274.8648,273.5561,274.7894,19778.0
2021-04-22 09:40:00,291.79,292.1,291.28,291.77,16501.0,274.7141,275.006,274.234,274.6953,16501.0
2021-04-22 09:45:00,291.5,292.35,291.5,292.23,10689.0,274.4411,275.2413,274.4411,275.1284,10689.0
2021-04-22 09:50:00,292.27,292.85,292.21,292.47,11164.0,275.166,275.7121,275.1095,275.3543,11164.0
2021-04-22 09:55:00,292.59,292.76,292.13,292.28,8711.0,275.4673,275.6274,275.0342,275.1754,8711.0
2021-04-22 10:00:00,292.2,292.2,291.31,291.48,9443.0,275.1001,275.1001,274.2622,274.4223,9443.0
2021-04-22 10:05:00,291.54,292.34,291.5,292.21,9277.0,274.4788,275.2319,274.4411,275.1095,9277.0
2021-04-22 10:10:00,292.23,292.44,292.21,292.4,8909.0,275.1284,275.3261,275.1095,275.2884,8909.0
2021-04-22 10:15:00,292.37,292.59,292.29,292.3,7600.0,275.2602,275.4673,275.1849,275.1943,7600.0
2021-04-22 10:20:00,292.22,292.51,292.1,292.18,7577.0,275.119,275.392,275.006,275.0813,7577.0
2021-04-22 10:25:00,292.13,292.44,292.13,292.26,5402.0,275.0342,275.3261,275.0342,275.1566,5402.0
2021-04-22 10:30:00,292.29,292.47,292.22,292.34,5379.0,275.1849,275.3543,275.119,275.2319,5379.0
2021-04-22 10:35:00,292.43,292.47,292.08,292.27,9226.0,275.3167,275.3543,274.9872,275.166,9226.0
2021-04-22 10:40:00,292.24,292.36,292.02,292.19,8738.0,275.1378,275.2508,274.9307,275.0907,8738.0
2021-04-22 10:45:00,292.18,292.48,292.17,292.41,8132.0,275.0813,275.3637,275.0719,275.2978,8132.0
2021-04-22 10:50:00,292.38,292.49,292.26,292.38,5593.0,275.2696,275.3732,275.1566,275.2696,5593.0
2021-04-22 10:55:00,292.32,292.32,291.99,292.12,6053.0,275.2131,275.2131,274.9024,275.0248,6053.0
2021-04-22 11:00:00,292.17,292.4,292.11,292.37,8799.0,275.0719,275.2884,275.0154,275.2602,8799.0
2021-04-22 11:05:00,292.35,293.24,292.34,293.24,13973.0,275.2413,276.0793,275.2319,276.0793,13973.0
2021-04-22 11:10:00,293.09,293.27,293.01,293.27,9645.0,275.938,276.1075,275.8627,276.1075,9645.0
2021-04-22 11:15:00,293.26,293.28,293.05,293.08,7331.0,276.0981,276.1169,275.9004,275.9286,7331.0
2021-04-22 11:20:00,293.08,293.09,292.56,292.62,4733.0,275.9286,275.938,275.4391,275.4955,4733.0
2021-04-22 11:25:00,292.67,292.75,292.43,292.43,6500.0,275.5426,275.6179,275.3167,275.3167,6500.0
2021-04-22 11:30:00,292.41,292.84,292.39,292.66,5614.0,275.2978,275.7027,275.279,275.5332,5614.0
2021-04-22 11:35:00,292.68,292.74,292.53,292.54,5593.0,275.552,275.6085,275.4108,275.4202,5593.0
2021-04-22 11:40:00,292.53,292.56,292.4,292.46,4573.0,275.4108,275.4391,275.2884,275.3449,4573.0
2021-04-22 11:45:00,292.46,292.83,292.46,292.83,3470.0,275.3449,275.6933,275.3449,275.6933,3470.0
2021-04-22 11:50:00,292.9,292.9,292.63,292.71,6593.0,275.7592,275.7592,275.505,275.5803,6593.0
2021-04-22 11:55:00,292.6,292.79,292.6,292.77,3722.0,275.4767,275.6556,275.4767,275.6368,3722.0
2021-04-22 12:00:00,292.8,292.91,292.72,292.72,3600.0,275.665,275.7686,275.5897,275.5897,3600.0
2021-04-22 12:05:00,292.75,292.82,292.67,292.72,5249.0,275.6179,275.6838,275.5426,275.5897,5249.0
2021-04-22 12:10:00,292.69,292.82,292.65,292.67,4805.0,275.5615,275.6838,275.5238,275.5426,4805.0
2021-04-22 12:15:00,292.69,292.89,292.69,292.87,3833.0,275.5615,275.7497,275.5615,275.7309,3833.0
2021-04-22 12:20:00,292.87,292.87,292.74,292.76,14591.0,275.7309,275.7309,275.6085,275.6274,14591.0
2021-04-22 12:25:00,292.73,293.03,292.68,292.89,6931.0,275.5991,275.8816,275.552,275.7497,6931.0
2021-04-22 12:30:00,292.95,293.18,292.93,293.11,6730.0,275.8062,276.0228,275.7874,275.9569,6730.0
2021-04-22 12:35:00,293.12,293.25,293.02,293.06,4729.0,275.9663,276.0887,275.8721,275.9098,4729.0
2021-04-22 12:40:00,293.06,293.06,292.5,292.51,3557.0,275.9098,275.9098,275.3826,275.392,3557.0
2021-04-22 12:45:00,292.54,292.58,292.32,292.36,8038.0,275.4202,275.4579,275.2131,275.2508,8038.0
2021-04-22 12:50:00,292.36,292.37,292.21,292.24,3849.0,275.2508,275.2602,275.1095,275.1378,3849.0
2021-04-22 12:55:00,292.22,292.33,292.15,292.27,6038.0,275.119,275.2225,275.0531,275.166,6038.0
2021-04-22 13:00:00,292.24,292.36,292.17,292.21,6866.0,275.1378,275.2508,275.0719,275.1095,6866.0
2021-04-22 13:05:00,292.24,292.27,290.83,291.19,12007.0,275.1378,275.166,273.8103,274.1492,12007.0
2021-04-22 13:10:00,291.05,291.05,290.28,291.02,6747.0,274.0174,274.0174,273.2925,273.9892,6747.0
2021-04-22 13:15:00,291.03,291.1,290.4,290.4,5337.0,273.9986,274.0645,273.4055,273.4055,5337.0
2021-04-22 13:20:00,290.36,290.85,290.27,290.68,6058.0,273.3678,273.8291,273.2831,273.6691,6058.0
2021-04-22 13:25:00,290.55,290.87,290.4,290.75,3287.0,273.5467,273.848,273.4055,273.735,3287.0
2021-04-22 13:30:00,290.73,290.85,290.47,290.84,3362.0,273.7162,273.8291,273.4714,273.8197,3362.0
2021-04-22 13:35:00,290.86,290.93,290.68,290.81,3397.0,273.8385,273.9044,273.6691,273.7915,3397.0
2021-04-22 13:40:00,290.57,290.69,290.13,290.13,3023.0,273.5655,273.6785,273.1513,273.1513,3023.0
2021-04-22 13:45:00,290.19,290.35,289.8,289.87,4936.0,273.2078,273.3584,272.8406,272.9065,4936.0
2021-04-22 13:50:00,289.91,290.08,289.47,289.53,8905.0,272.9441,273.1042,272.5299,272.5864,8905.0
2021-04-22 13:55:00,289.49,289.78,289.36,289.58,4316.0,272.5487,272.8217,272.4263,272.6335,4316.0
2021-04-22 14:00:00,289.43,289.51,289.15,289.37,2701.0,272.4922,272.5675,272.2286,272.4357,2701.0
2021-04-22 14:05:00,289.23,290.02,289.23,290.02,6540.0,272.3039,273.0477,272.3039,273.0477,6540.0
2021-04-22 14:10:00,289.79,290.16,289.68,290.08,2350.0,272.8312,273.1795,272.7276,273.1042,2350.0
2021-04-22 14:15:00,290.11,290.33,289.94,290.33,4822.0,273.1324,273.3396,272.9724,273.3396,4822.0
2021-04-22 14:20:00,290.36,290.37,290.02,290.13,3743.0,273.3678,273.3772,273.0477,273.1513,3743.0
2021-04-22 14:25:00,290.13,290.59,290.08,290.58,4496.0,273.1513,273.5843,273.1042,273.5749,4496.0
2021-04-22 14:30:00,290.53,290.6,290.4,290.43,4277.0,273.5279,273.5938,273.4055,273.4337,4277.0
2021-04-22 14:35:00,290.49,290.62,290.35,290.5,6696.0,273.4902,273.6126,273.3584,273.4996,6696.0
2021-04-22 14:40:00,290.38,290.66,290.26,290.66,3520.0,273.3866,273.6503,273.2737,273.6503,3520.0
2021-04-22 14:45:00,290.72,290.83,290.44,290.68,8347.0,273.7067,273.8103,273.4431,273.6691,8347.0
2021-04-22 14:50:00,290.76,290.85,290.5,290.75,7123.0,273.7444,273.8291,273.4996,273.735,7123.0
2021-04-22 14:55:00,290.73,290.91,290.58,290.58,4721.0,273.7162,273.8856,273.5749,273.5749,4721.0
2021-04-22 15:00:00,290.57,290.85,290.52,290.64,4801.0,273.5655,273.8291,273.5184,273.6314,4801.0
2021-04-22 15:05:00,290.57,290.57,290.04,290.09,4863.0,273.5655,273.5655,273.0665,273.1136,4863.0
2021-04-22 15:10:00,290.11,290.2,290.02,290.17,6104.0,273.1324,273.2172,273.0477,273.1889,6104.0
2021-04-22 15:15:00,290.11,290.14,289.9,290.13,8480.0,273.1324,273.1607,272.9347,273.1513,8480.0
2021-04-22 15:20:00,290.1,290.28,290.03,290.09,4954.0,273.123,273.2925,273.0571,273.1136,4954.0
2021-04-22 15:25:00,290.08,290.19,289.85,290.1,6765.0,273.1042,273.2078,272.8877,273.123,6765.0
2021-04-22 15:30:00,290.18,290.47,290.17,290.36,6746.0,273.1983,273.4714,273.1889,273.3678,6746.0
2021-04-22 15:35:00,290.34,290.43,290.1,290.27,8245.0,273.349,273.4337,273.123,273.2831,8245.0
2021-04-22 15:40:00,290.3,290.52,290.25,290.29,9444.0,273.3113,273.5184,273.2642,273.3019,9444.0
2021-04-22 15:45:00,290.3,290.64,290.0,290.01,14863.0,273.3113,273.6314,273.0289,273.0383,14863.0
2021-04-22 15:50:00,289.98,290.33,289.98,290.31,15192.0,273.01,273.3396,273.01,273.3207,15192.0
2021-04-22 15:55:00,290.33,290.54,289.94,289.99,53572.0,273.3396,273.5373,272.9724,273.0195,53572.0
2021-04-23 09:30:00,290.19,291.99,290.19,291.08,36279.0,273.2078,274.9024,273.2078,274.0457,36279.0
2021-04-23 09:35:00,290.77,290.84,289.76,290.06,9748.0,273.7538,273.8197,272.8029,273.0854,9748.0
2021-04-23 09:40:00,290.23,290.53,289.7,289.98,14110.0,273.2454,273.5279,272.7464,273.01,14110.0
2021-04-23 09:45:00,289.98,290.38,289.77,290.29,10280.0,273.01,273.3866,272.8123,273.3019,10280.0
2021-04-23 09:50:00,290.17,290.63,290.07,290.19,12989.0,273.1889,273.622,273.0948,273.2078,12989.0
2021-04-23 09:55:00,290.08,290.71,290.05,290.07,11397.0,273.1042,273.6973,273.0759,273.0948,11397.0
2021-04-23 10:00:00,290.17,290.45,289.91,290.26,17295.0,273.1889,273.4525,272.9441,273.2737,17295.0
2021-04-23 10:05:00,290.27,290.7,290.23,290.42,7152.0,273.2831,273.6879,273.2454,273.4243,7152.0
2021-04-23 10:10:00,290.58,290.69,290.24,290.31,8175.0,273.5749,273.6785,273.2548,273.3207,8175.0
2021-04-23 10:15:00,290.25,290.51,290.17,290.27,6776.0,273.2642,273.509,273.1889,273.2831,6776.0
2021-04-23 10:20:00,290.23,290.38,290.16,290.3,7636.0,273.2454,273.3866,273.1795,273.3113,7636.0
2021-04-23 10:25:00,290.29,290.41,289.88,289.96,6773.0,273.3019,273.4149,272.9159,272.9912,6773.0
2021-04-23 10:30:00,289.9,290.77,289.9,290.66,8242.0,272.9347,273.7538,272.9347,273.6503,8242.0
2021-04-23 10:35:00,290.78,291.26,290.78,290.94,6454.0,273.7632,274.2151,273.7632,273.9139,6454.0
2021-04-23 10:40:00,290.92,291.2,290.82,291.08,6427.0,273.895,274.1586,273.8009,274.0457,6427.0
2021-04-23 10:45:00,291.03,291.2,290.87,291.07,6657.0,273.9986,274.1586,273.848,274.0363,6657.0
2021-04-23 10:50:00,291.0,291.13,290.89,291.1,5490.0,273.9704,274.0927,273.8668,274.0645,5490.0
2021-04-23 10:55:00,291.07,291.57,291.07,291.56,25269.0,274.0363,274.507,274.0363,274.4976,25269.0
2021-04-23 11:00:00,291.59,291.59,291.21,291.21,11803.0,274.5258,274.5258,274.1681,274.1681,11803.0
2021-04-23 11:05:00,291.21,291.83,291.19,291.82,5409.0,274.1681,274.7518,274.1492,274.7424,5409.0
2021-04-23 11:10:00,291.76,292.15,291.76,292.14,6792.0,274.6859,275.0531,274.6859,275.0436,6792.0
2021-04-23 11:15:00,292.15,292.35,291.9,292.2,14022.0,275.0531,275.2413,274.8177,275.1001,14022.0
2021-04-23 11:20:00,292.22,292.35,292.12,292.15,9148.0,275.119,275.2413,275.0248,275.0531,9148.0
2021-04-23 11:25:00,292.25,292.31,291.92,291.92,9326.0,275.1472,275.2037,274.8365,274.8365,9326.0
2021-04-23 11:30:00,291.97,292.11,291.93,292.02,7350.0,274.8836,275.0154,274.8459,274.9307,7350.0
2021-04-23 11:35:00,292.06,292.09,291.78,291.93,4404.0,274.9683,274.9966,274.7047,274.8459,4404.0
2021-04-23 11:40:00,292.0,292.0,291.59,291.8,5225.0,274.9118,274.9118,274.5258,274.7235,5225.0
2021-04-23 11:45:00,291.76,292.03,291.76,292.03,4665.0,274.6859,274.9401,274.6859,274.9401,4665.0
2021-04-23 11:50:00,291.97,292.19,291.89,292.11,5348.0,274.8836,275.0907,274.8083,275.0154,5348.0
2021-04-23 11:55:00,292.12,292.21,291.88,291.94,5670.0,275.0248,275.1095,274.7989,274.8553,5670.0
2021-04-23 12:00:00,292.01,292.16,291.92,292.03,5929.0,274.9212,275.0625,274.8365,274.9401,5929.0
2021-04-23 12:05:00,292.04,292.08,291.88,292.0,3933.0,274.9495,274.9872,274.7989,274.9118,3933.0
2021-04-23 12:10:00,292.03,292.15,291.94,292.06,6745.0,274.9401,275.0531,274.8553,274.9683,6745.0
2021-04-23 12:15:00,292.06,292.2,291.81,291.86,16054.0,274.9683,275.1001,274.733,274.78,16054.0
2021-04-23 12:20:00,291.88,291.89,291.69,291.83,5304.0,274.7989,274.8083,274.62,274.7518,5304.0
2021-04-23 12:25:00,291.86,291.87,291.6,291.64,3898.0,274.78,274.7894,274.5352,274.5729,3898.0
2021-04-23 12:30:00,291.64,291.86,291.58,291.81,2584.0,274.5729,274.78,274.5164,274.733,2584.0
2021-04-23 12:35:00,291.8,292.17,291.8,292.17,2999.0,274.7235,275.0719,274.7235,275.0719,2999.0
2021-04-23 12:40:00,292.17,292.54,292.17,292.5,7140.0,275.0719,275.4202,275.0719,275.3826,7140.0
2021-04-23 12:45:00,292.55,292.9,292.5,292.68,7344.0,275.4296,275.7592,275.3826,275.552,7344.0
2021-04-23 12:50:00,292.7,292.84,292.69,292.78,3751.0,275.5709,275.7027,275.5615,275.6462,3751.0
2021-04-23 12:55:00,292.73,292.73,292.47,292.57,3256.0,275.5991,275.5991,275.3543,275.4485,3256.0
2021-04-23 13:00:00,292.55,292.58,292.08,292.22,5546.0,275.4296,275.4579,274.9872,275.119,5546.0
2021-04-23 13:05:00,292.18,292.35,292.06,292.08,4806.0,275.0813,275.2413,274.9683,274.9872,4806.0
2021-04-23 13:10:00,292.07,292.22,292.02,292.11,5570.0,274.9777,275.119,274.9307,275.0154,5570.0
2021-04-23 13:15:00,292.07,292.5,292.06,292.12,11271.0,274.9777,275.3826,274.9683,275.0248,11271.0
2021-04-23 13:20:00,292.13,292.13,291.95,292.01,6309.0,275.0342,275.0342,274.8648,274.9212,6309.0
2021-04-23 13:25:00,291.94,292.11,291.75,292.02,7422.0,274.8553,275.0154,274.6765,274.9307,7422.0
2021-04-23 13:30:00,291.96,292.06,291.88,291.91,5728.0,274.8742,274.9683,274.7989,274.8271,5728.0
2021-04-23 13:35:00,291.88,291.9,291.8,291.84,5483.0,274.7989,274.8177,274.7235,274.7612,5483.0
2021-04-23 13:40:00,291.86,292.04,291.86,291.9,4843.0,274.78,274.9495,274.78,274.8177,4843.0
2021-04-23 13:45:00,291.93,291.93,291.68,291.81,6571.0,274.8459,274.8459,274.6106,274.733,6571.0
2021-04-23 13:50:00,291.83,291.9,291.72,291.88,3120.0,274.7518,274.8177,274.6482,274.7989,3120.0
2021-04-23 13:55:00,291.96,292.04,291.72,291.78,4589.0,274.8742,274.9495,274.6482,274.7047,4589.0
2021-04-23 14:00:00,291.84,292.01,291.72,291.98,2500.0,274.7612,274.9212,274.6482,274.893,2500.0
2021-04-23 14:05:00,292.01,292.1,292.01,292.05,3116.0,274.9212,275.006,274.9212,274.9589,3116.0
2021-04-23 14:10:00,292.1,292.22,292.1,292.11,3826.0,275.006,275.119,275.006,275.0154,3826.0
2021-04-23 14:15:00,292.14,292.18,292.03,292.18,5491.0,275.0436,275.0813,274.9401,275.0813,5491.0
2021-04-23 14:20:00,292.19,292.22,292.1,292.19,2801.0,275.0907,275.119,275.006,275.0907,2801.0
2021-04-23 14:25:00,292.11,292.17,291.99,292.17,4333.0,275.0154,275.0719,274.9024,275.0719,4333.0
2021-04-23 14:30:00,292.18,292.18,291.92,291.92,4774.0,275.0813,275.0813,274.8365,274.8365,4774.0
2021-04-23 14:35:00,291.9,291.93,291.74,291.8,6194.0,274.8177,274.8459,274.667,274.7235,6194.0
2021-04-23 14:40:00,291.82,291.98,291.73,291.84,11995.0,274.7424,274.893,274.6576,274.7612,11995.0
2021-04-23 14:45:00,291.83,291.9,291.71,291.9,5973.0,274.7518,274.8177,274.6388,274.8177,5973.0
2021-04-23 14:50:00,291.89,292.25,291.89,292.25,7352.0,274.8083,275.1472,274.8083,275.1472,7352.0
2021-04-23 14:55:00,292.21,292.25,291.98,291.99,7842.0,275.1095,275.1472,274.893,274.9024,7842.0
2021-04-23 15:00:00,292.02,292.07,291.88,291.9,9026.0,274.9307,274.9777,274.7989,274.8177,9026.0
2021-04-23 15:05:00,291.93,292.06,291.89,291.93,13885.0,274.8459,274.9683,274.8083,274.8459,13885.0
2021-04-23 15:10:00,291.87,291.95,291.81,291.92,12309.0,274.7894,274.8648,274.733,274.8365,12309.0
2021-04-23 15:15:00,291.92,291.97,291.85,291.91,8509.0,274.8365,274.8836,274.7706,274.8271,8509.0
2021-04-23 15:20:00,291.91,292.06,291.87,292.06,14565.0,274.8271,274.9683,274.7894,274.9683,14565.0
2021-04-23 15:25:00,292.06,292.18,292.03,292.08,6117.0,274.9683,275.0813,274.9401,274.9872,6117.0
2021-04-23 15:30:00,292.1,292.42,292.08,292.42,10554.0,275.006,275.3073,274.9872,275.3073,10554.0
2021-04-23 15:35:00,292.41,292.5,292.03,292.06,16114.0,275.2978,275.3826,274.9401,274.9683,16114.0
2021-04-23 15:40:00,292.07,292.25,292.03,292.03,11196.0,274.9777,275.1472,274.9401,274.9401,11196.0
2021-04-23 15:45:00,292.06,292.11,291.73,291.74,19371.0,274.9683,275.0154,274.6576,274.667,19371.0
2021-04-23 15:50:00,291.79,291.86,291.54,291.66,27869.0,274.7141,274.78,274.4788,274.5917,27869.0
2021-04-23 15:55:00,291.64,291.83,291.29,291.74,88271.0,274.5729,274.7518,274.2434,274.667,88271.0
2021-04-26 09:30:00,291.6,291.6,288.84,290.62,70851.0,274.5352,274.5352,271.9368,273.6126,70851.0
2021-04-26 09:35:00,290.77,291.5,290.64,291.05,12885.0,273.7538,274.4411,273.6314,274.0174,12885.0
2021-04-26 09:40:00,291.04,291.63,290.88,291.29,10061.0,274.008,274.5635,273.8574,274.2434,10061.0
2021-04-26 09:45:00,291.18,291.83,291.16,291.72,7138.0,274.1398,274.7518,274.121,274.6482,7138.0
2021-04-26 09:50:00,291.84,291.96,291.24,291.24,8602.0,274.7612,274.8742,274.1963,274.1963,8602.0
2021-04-26 09:55:00,291.4,291.52,290.94,291.28,7720.0,274.3469,274.4599,273.9139,274.234,7720.0
2021-04-26 10:00:00,291.24,291.64,291.17,291.4,8569.0,274.1963,274.5729,274.1304,274.3469,8569.0
2021-04-26 10:05:00,291.39,291.89,291.32,291.89,8560.0,274.3375,274.8083,274.2716,274.8083,8560.0
2021-04-26 10:10:00,291.82,292.02,291.74,292.01,9905.0,274.7424,274.9307,274.667,274.9212,9905.0
2021-04-26 10:15:00,292.06,292.37,291.9,291.9,11072.0,274.9683,275.2602,274.8177,274.8177,11072.0
2021-04-26 10:20:00,291.95,292.02,291.6,291.77,9868.0,274.8648,274.9307,274.5352,274.6953,9868.0
2021-04-26 10:25:00,291.75,291.75,291.21,291.52,10463.0,274.6765,274.6765,274.1681,274.4599,10463.0
2021-04-26 10:30:00,291.56,291.56,291.08,291.1,10419.0,274.4976,274.4976,274.0457,274.0645,10419.0
2021-04-26 10:35:00,291.06,291.14,290.75,291.14,7003.0,274.0268,274.1022,273.735,274.1022,7003.0
2021-04-26 10:40:00,291.24,291.24,290.98,291.02,5277.0,274.1963,274.1963,273.9515,273.9892,5277.0
2021-04-26 10:45:00,290.97,291.32,290.89,291.07,13958.0,273.9421,274.2716,273.8668,274.0363,13958.0
2021-04-26 10:50:00,291.05,291.42,290.67,290.68,13211.0,274.0174,274.3658,273.6597,273.6691,13211.0
2021-04-26 10:55:00,290.73,290.93,290.39,290.56,8828.0,273.7162,273.9044,273.3961,273.5561,8828.0
2021-04-26 11:00:00,290.53,290.96,290.52,290.79,7219.0,273.5279,273.9327,273.5184,273.7726,7219.0
2021-04-26 11:05:00,290.8,290.94,290.65,290.79,4408.0,273.7821,273.9139,273.6408,273.7726,4408.0
2021-04-26 11:10:00,290.78,290.78,290.47,290.47,9416.0,273.7632,273.7632,273.4714,273.4714,9416.0
2021-04-26 11:15:00,290.49,290.71,290.42,290.46,9324.0,273.4902,273.6973,273.4243,273.462,9324.0
2021-04-26 11:20:00,290.43,290.47,290.25,290.32,11949.0,273.4337,273.4714,273.2642,273.3301,11949.0
2021-04-26 11:25:00,290.32,290.45,290.14,290.23,9770.0,273.3301,273.4525,273.1607,273.2454,9770.0
2021-04-26 11:30:00,290.18,290.24,290.0,290.13,7002.0,273.1983,273.2548,273.0289,273.1513,7002.0
2021-04-26 11:35:00,290.17,290.27,290.17,290.18,3638.0,273.1889,273.2831,273.1889,273.1983,3638.0
2021-04-26 11:40:00,290.12,290.21,290.04,290.14,6038.0,273.1419,273.2266,273.0665,273.1607,6038.0
2021-04-26 11:45:00,290.03,290.2,290.02,290.11,5285.0,273.0571,273.2172,273.0477,273.1324,5285.0
2021-04-26 11:50:00,290.07,290.08,289.81,289.84,6238.0,273.0948,273.1042,272.85,272.8782,6238.0
2021-04-26 11:55:00,289.79,289.81,289.45,289.57,11748.0,272.8312,272.85,272.5111,272.624,11748.0
2021-04-26 12:00:00,289.61,289.8,289.43,289.77,8872.0,272.6617,272.8406,272.4922,272.8123,8872.0
2021-04-26 12:05:00,289.77,289.77,289.43,289.44,5295.0,272.8123,272.8123,272.4922,272.5016,5295.0
2021-04-26 12:10:00,289.56,289.75,289.56,289.61,2882.0,272.6146,272.7935,272.6146,272.6617,2882.0
2021-04-26 12:15:00,289.63,289.66,289.56,289.62,3501.0,272.6805,272.7088,272.6146,272.6711,3501.0
2021-04-26 12:20:00,289.58,289.66,289.46,289.56,9250.0,272.6335,272.7088,272.5205,272.6146,9250.0
2021-04-26 12:25:00,289.5,289.63,289.43,289.58,9268.0,272.5581,272.6805,272.4922,272.6335,9268.0
2021-04-26 12:30:00,289.67,289.84,289.63,289.84,4084.0,272.7182,272.8782,272.6805,272.8782,4084.0
2021-04-26 12:35:00,289.86,289.88,289.8,289.88,2370.0,272.8971,272.9159,272.8406,272.9159,2370.0
2021-04-26 12:40:00,289.91,289.97,289.89,289.96,1241.0,272.9441,273.0006,272.9253,272.9912,1241.0
2021-04-26 12:45:00,289.96,290.01,289.88,289.89,3447.0,272.9912,273.0383,272.9159,272.9253,3447.0
2021-04-26 12:50:00,289.9,289.93,289.83,289.93,1074.0,272.9347,272.963,272.8688,272.963,1074.0
2021-04-26 12:55:00,289.89,289.89,289.68,289.75,2886.0,272.9253,272.9253,272.7276,272.7935,2886.0
2021-04-26 13:00:00,289.82,289.86,289.72,289.8,1889.0,272.8594,272.8971,272.7653,272.8406,1889.0
2021-04-26 13:05:00,289.74,289.84,289.74,289.8,1601.0,272.7841,272.8782,272.7841,272.8406,1601.0
2021-04-26 13:10:00,289.75,289.84,289.71,289.71,4537.0,272.7935,272.8782,272.7558,272.7558,4537.0
2021-04-26 13:15:00,289.64,289.64,289.47,289.47,4071.0,272.6899,272.6899,272.5299,272.5299,4071.0
2021-04-26 13:20:00,289.46,289.65,289.42,289.65,1800.0,272.5205,272.6994,272.4828,272.6994,1800.0
2021-04-26 13:25:00,289.59,289.65,289.44,289.51,4407.0,272.6429,272.6994,272.5016,272.5675,4407.0
2021-04-26 13:30:00,289.52,289.57,289.41,289.46,2311.0,272.577,272.624,272.4734,272.5205,2311.0
2021-04-26 13:35:00,289.44,289.49,289.32,289.43,4957.0,272.5016,272.5487,272.3887,272.4922,4957.0
2021-04-26 13:40:00,289.41,289.7,289.41,289.63,6090.0,272.4734,272.7464,272.4734,272.6805,6090.0
2021-04-26 13:45:00,289.66,289.8,289.65,289.72,2398.0,272.7088,272.8406,272.6994,272.7653,2398.0
2021-04-26 13:50:00,289.68,289.76,289.62,289.76,4225.0,272.7276,272.8029,272.6711,272.8029,4225.0
2021-04-26 13:55:00,289.74,289.81,289.63,289.76,5097.0,272.7841,272.85,272.6805,272.8029,5097.0
2021-04-26 14:00:00,289.81,289.92,289.74,289.75,2563.0,272.85,272.9536,272.7841,272.7935,2563.0
2021-04-26 14:05:00,289.79,289.92,289.77,289.84,1902.0,272.8312,272.9536,272.8123,272.8782,1902.0
2021-04-26 14:10:00,289.81,289.81,289.69,289.69,2748.0,272.85,272.85,272.737,272.737,2748.0
2021-04-26 14:15:00,289.66,289.75,289.66,289.71,2840.0,272.7088,272.7935,272.7088,272.7558,2840.0
2021-04-26 14:20:00,289.7,289.79,289.69,289.78,2798.0,272.7464,272.8312,272.737,272.8217,2798.0
2021-04-26 14:25:00,289.73,289.73,289.57,289.57,4773.0,272.7747,272.7747,272.624,272.624,4773.0
2021-04-26 14:30:00,289.62,289.65,289.48,289.48,4574.0,272.6711,272.6994,272.5393,272.5393,4574.0
2021-04-26 14:35:00,289.49,289.64,289.48,289.64,3849.0,272.5487,272.6899,272.5393,272.6899,3849.0
2021-04-26 14:40:00,289.65,289.67,289.48,289.55,2814.0,272.6994,272.7182,272.5393,272.6052,2814.0
2021-04-26 14:45:00,289.51,289.65,289.43,289.58,5365.0,272.5675,272.6994,272.4922,272.6335,5365.0
2021-04-26 14:50:00,289.61,289.62,289.42,289.48,4894.0,272.6617,272.6711,272.4828,272.5393,4894.0
2021-04-26 14:55:00,289.44,289.74,289.4,289.66,5449.0,272.5016,272.7841,272.464,272.7088,5449.0
2021-04-26 15:00:00,289.67,289.74,289.54,289.66,2981.0,272.7182,272.7841,272.5958,272.7088,2981.0
2021-04-26 15:05:00,289.62,289.82,289.62,289.81,3266.0,272.6711,272.8594,272.6711,272.85,3266.0
2021-04-26 15:10:00,289.81,289.81,289.73,289.75,3804.0,272.85,272.85,272.7747,272.7935,3804.0
2021-04-26 15:15:00,289.74,289.84,289.73,289.8,3851.0,272.7841,272.8782,272.7747,272.8406,3851.0
2021-04-26 15:20:00,289.82,289.88,289.79,289.85,5491.0,272.8594,272.9159,272.8312,272.8877,5491.0
2021-04-26 15:25:00,289.84,289.86,289.2,289.25,6735.0,272.8782,272.8971,272.2757,272.3228,6735.0
2021-04-26 15:30:00,289.19,289.39,289.16,289.39,17338.0,272.2663,272.4546,272.238,272.4546,17338.0
2021-04-26 15:35:00,289.44,289.73,289.43,289.65,13145.0,272.5016,272.7747,272.4922,272.6994,13145.0
2021-04-26 15:40:00,289.63,289.75,289.57,289.64,14206.0,272.6805,272.7935,272.624,272.6899,14206.0
2021-04-26 15:45:00,289.63,289.66,289.17,289.27,20605.0,272.6805,272.7088,272.2474,272.3416,20605.0
2021-04-26 15:50:00,289.27,289.54,289.19,289.51,31123.0,272.3416,272.5958,272.2663,272.5675,31123.0
2021-04-26 15:55:00,289.57,289.58,289.15,289.54,67812.0,272.624,272.6335,272.2286,272.5958,67812.0
2021-04-27 09:30:00,290.07,290.89,289.05,289.26,44180.0,273.0948,273.8668,272.1345,272.3322,44180.0
2021-04-27 09:35:00,289.29,289.59,288.06,288.55,11958.0,272.3604,272.6429,271.2024,271.6637,11958.0
2021-04-27 09:40:00,288.46,289.08,288.07,288.58,11247.0,271.579,272.1627,271.2118,271.692,11247.0
2021-04-27 09:45:00,288.48,289.0,288.47,288.84,14129.0,271.5978,272.0874,271.5884,271.9368,14129.0
2021-04-27 09:50:00,288.93,288.97,288.56,288.59,8825.0,272.0215,272.0592,271.6731,271.7014,8825.0
2021-04-27 09:55:00,288.58,288.69,288.17,288.42,5300.0,271.692,271.7955,271.306,271.5413,5300.0
2021-04-27 10:00:00,288.5,288.57,288.14,288.22,11367.0,271.6167,271.6826,271.2777,271.353,11367.0
2021-04-27 10:05:00,288.17,288.58,288.17,288.5,14703.0,271.306,271.692,271.306,271.6167,14703.0
2021-04-27 10:10:00,288.56,288.82,288.27,288.69,10007.0,271.6731,271.9179,271.4001,271.7955,10007.0
2021-04-27 10:15:00,288.65,289.29,288.43,289.29,10728.0,271.7579,272.3604,271.5508,272.3604,10728.0
2021-04-27 10:20:00,289.3,289.37,288.91,288.98,7136.0,272.3698,272.4357,272.0027,272.0686,7136.0
2021-04-27 10:25:00,288.9,289.47,288.87,289.47,7914.0,271.9932,272.5299,271.965,272.5299,7914.0
2021-04-27 10:30:00,289.45,289.51,289.2,289.2,8838.0,272.5111,272.5675,272.2757,272.2757,8838.0
2021-04-27 10:35:00,289.13,289.17,288.84,289.02,9714.0,272.2098,272.2474,271.9368,272.1062,9714.0
2021-04-27 10:40:00,288.99,289.17,288.9,289.1,3430.0,272.078,272.2474,271.9932,272.1815,3430.0
2021-04-27 10:45:00,289.17,289.69,289.17,289.6,6894.0,272.2474,272.737,272.2474,272.6523,6894.0
2021-04-27 10:50:00,289.58,289.58,289.04,289.19,9251.0,272.6335,272.6335,272.1251,272.2663,9251.0
2021-04-27 10:55:00,289.14,289.35,289.09,289.22,6705.0,272.2192,272.4169,272.1721,272.2945,6705.0
2021-04-27 11:00:00,289.3,289.32,289.05,289.1,3073.0,272.3698,272.3887,272.1345,272.1815,3073.0
2021-04-27 11:05:00,289.07,289.33,289.04,289.24,4000.0,272.1533,272.3981,272.1251,272.3134,4000.0
2021-04-27 11:10:00,289.28,289.48,289.21,289.22,4661.0,272.351,272.5393,272.2851,272.2945,4661.0
2021-04-27 11:15:00,289.29,289.35,289.11,289.15,3419.0,272.3604,272.4169,272.191,272.2286,3419.0
2021-04-27 11:20:00,289.1,289.16,288.92,289.01,8711.0,272.1815,272.238,272.0121,272.0968,8711.0
2021-04-27 11:25:00,288.98,289.02,288.78,289.02,3535.0,272.0686,272.1062,271.8803,272.1062,3535.0
2021-04-27 11:30:00,289.08,289.16,289.03,289.09,3575.0,272.1627,272.238,272.1156,272.1721,3575.0
2021-04-27 11:35:00,289.12,289.26,288.96,289.17,3980.0,272.2004,272.3322,272.0497,272.2474,3980.0
2021-04-27 11:40:00,289.21,289.32,289.14,289.27,3108.0,272.2851,272.3887,272.2192,272.3416,3108.0
2021-04-27 11:45:00,289.31,289.31,289.04,289.04,1909.0,272.3793,272.3793,272.1251,272.1251,1909.0
2021-04-27 11:50:00,289.1,289.43,289.09,289.43,4336.0,272.1815,272.4922,272.1721,272.4922,4336.0
2021-04-27 11:55:00,289.46,289.6,289.37,289.4,2454.0,272.5205,272.6523,272.4357,272.464,2454.0
2021-04-27 12:00:00,289.5,289.7,289.5,289.62,1838.0,272.5581,272.7464,272.5581,272.6711,1838.0
2021-04-27 12:05:00,289.57,289.68,289.53,289.63,4427.0,272.624,272.7276,272.5864,272.6805,4427.0
2021-04-27 12:10:00,289.63,289.63,289.33,289.37,7357.0,272.6805,272.6805,272.3981,272.4357,7357.0
2021-04-27 12:15:00,289.43,289.6,289.43,289.54,8741.0,272.4922,272.6523,272.4922,272.5958,8741.0
2021-04-27 12:20:00,289.58,289.68,289.31,289.47,4976.0,272.6335,272.7276,272.3793,272.5299,4976.0
2021-04-27 12:25:00,289.5,289.65,289.47,289.63,3865.0,272.5581,272.6994,272.5299,272.6805,3865.0
2021-04-27 12:30:00,289.57,289.72,289.53,289.53,2936.0,272.624,272.7653,272.5864,272.5864,2936.0
2021-04-27 12:35:00,289.56,289.61,289.41,289.45,4583.0,272.6146,272.6617,272.4734,272.5111,4583.0
2021-04-27 12:40:00,289.43,289.48,289.24,289.24,5758.0,272.4922,272.5393,272.3134,272.3134,5758.0
2021-04-27 12:45:00,289.24,289.35,289.24,289.32,1700.0,272.3134,272.4169,272.3134,272.3887,1700.0
2021-04-27 12:50:00,289.31,289.32,289.17,289.26,4173.0,272.3793,272.3887,272.2474,272.3322,4173.0
2021-04-27 12:55:00,289.25,289.32,289.18,289.29,4790.0,272.3228,272.3887,272.2569,272.3604,4790.0
2021-04-27 13:00:00,289.32,289.34,289.21,289.33,3274.0,272.3887,272.4075,272.2851,272.3981,3274.0
2021-04-27 13:05:00,289.34,289.52,289.34,289.43,4000.0,272.4075,272.577,272.4075,272.4922,4000.0
2021-04-27 13:10:00,289.43,289.6,289.43,289.52,3904.0,272.4922,272.6523,272.4922,272.577,3904.0
2021-04-27 13:15:00,289.55,289.55,289.36,289.41,4167.0,272.6052,272.6052,272.4263,272.4734,4167.0
2021-04-27 13:20:00,289.37,289.58,289.37,289.47,4393.0,272.4357,272.6335,272.4357,272.5299,4393.0
2021-04-27 13:25:00,289.54,289.6,289.45,289.47,3836.0,272.5958,272.6523,272.5111,272.5299,3836.0
2021-04-27 13:30:00,289.5,289.64,289.47,289.59,2874.0,272.5581,272.6899,272.5299,272.6429,2874.0
2021-04-27 13:35:00,289.66,289.76,289.56,289.75,3352.0,272.7088,272.8029,272.6146,272.7935,3352.0
2021-04-27 13:40:00,289.75,289.77,289.67,289.73,1771.0,272.7935,272.8123,272.7182,272.7747,1771.0
2021-04-27 13:45:00,289.75,289.77,289.61,289.7,3841.0,272.7935,272.8123,272.6617,272.7464,3841.0
2021-04-27 13:50:00,289.74,289.8,289.62,289.79,3424.0,272.7841,272.8406,272.6711,272.8312,3424.0
2021-04-27 13:55:00,289.79,289.83,289.7,289.74,2739.0,272.8312,272.8688,272.7464,272.7841,2739.0
2021-04-27 14:00:00,289.74,289.83,289.68,289.69,6335.0,272.7841,272.8688,272.7276,272.737,6335.0
2021-04-27 14:05:00,289.71,290.17,289.71,290.11,7811.0,272.7558,273.1889,272.7558,273.1324,7811.0
2021-04-27 14:10:00,290.13,290.3,290.12,290.18,4929.0,273.1513,273.3113,273.1419,273.1983,4929.0
2021-04-27 14:15:00,290.22,290.32,290.19,290.29,5825.0,273.236,273.3301,273.2078,273.3019,5825.0
2021-04-27 14:20:00,290.32,290.35,290.06,290.13,5709.0,273.3301,273.3584,273.0854,273.1513,5709.0
2021-04-27 14:25:00,290.22,290.25,290.17,290.23,4232.0,273.236,273.2642,273.1889,273.2454,4232.0
2021-04-27 14:30:00,290.25,290.5,290.25,290.44,6786.0,273.2642,273.4996,273.2642,273.4431,6786.0
2021-04-27 14:35:00,290.43,290.51,290.37,290.45,5252.0,273.4337,273.509,273.3772,273.4525,5252.0
2021-04-27 14:40:00,290.44,290.61,290.37,290.61,7129.0,273.4431,273.6032,273.3772,273.6032,7129.0
2021-04-27 14:45:00,290.65,290.65,290.33,290.36,3800.0,273.6408,273.6408,273.3396,273.3678,3800.0
2021-04-27 14:50:00,290.39,290.42,290.07,290.07,6100.0,273.3961,273.4243,273.0948,273.0948,6100.0
2021-04-27 14:55:00,290.11,290.19,290.06,290.19,4347.0,273.1324,273.2078,273.0854,273.2078,4347.0
2021-04-27 15:00:00,290.14,290.27,290.01,290.15,5776.0,273.1607,273.2831,273.0383,273.1701,5776.0
2021-04-27 15:05:00,290.09,290.09,289.97,289.99,4801.0,273.1136,273.1136,273.0006,273.0195,4801.0
2021-04-27 15:10:00,290.02,290.25,290.02,290.24,5420.0,273.0477,273.2642,273.0477,273.2548,5420.0
2021-04-27 15:15:00,290.25,290.33,290.1,290.33,6009.0,273.2642,273.3396,273.123,273.3396,6009.0
2021-04-27 15:20:00,290.35,290.43,290.31,290.39,4565.0,273.3584,273.4337,273.3207,273.3961,4565.0
2021-04-27 15:25:00,290.42,290.44,290.28,290.42,6670.0,273.4243,273.4431,273.2925,273.4243,6670.0
2021-04-27 15:30:00,290.44,290.49,290.32,290.46,15625.0,273.4431,273.4902,273.3301,273.462,15625.0
2021-04-27 15:35:00,290.44,290.63,290.36,290.63,15353.0,273.4431,273.622,273.3678,273.622,15353.0
2021-04-27 15:40:00,290.6,290.72,290.44,290.71,20318.0,273.5938,273.7067,273.4431,273.6973,20318.0
2021-04-27 15:45:00,290.71,290.72,290.35,290.66,20573.0,273.6973,273.7067,273.3584,273.6503,20573.0
2021-04-27 15:50:00,290.7,290.79,290.38,290.4,39469.0,273.6879,273.7726,273.3866,273.4055,39469.0
2021-04-27 15:55:00,290.31,290.74,290.1,290.11,72670.0,273.3207,273.7256,273.123,273.1324,72670.0
2021-04-28 09:30:00,290.72,291.08,290.0,290.24,42525.0,273.7067,274.0457,273.0289,273.2548,42525.0
2021-04-28 09:35:00,290.26,290.64,289.82,290.64,8360.0,273.2737,273.6314,272.8594,273.6314,8360.0
2021-04-28 09:40:00,290.57,291.0,290.54,290.81,10346.0,273.5655,273.9704,273.5373,273.7915,10346.0
2021-04-28 09:45:00,290.68,290.89,290.17,290.28,14214.0,273.6691,273.8668,273.1889,273.2925,14214.0
2021-04-28 09:50:00,290.25,290.85,290.25,290.53,6350.0,273.2642,273.8291,273.2642,273.5279,6350.0
2021-04-28 09:55:00,290.68,291.01,290.47,290.84,6858.0,273.6691,273.9798,273.4714,273.8197,6858.0
2021-04-28 10:00:00,290.86,290.98,290.45,290.94,7963.0,273.8385,273.9515,273.4525,273.9139,7963.0
2021-04-28 10:05:00,291.01,291.12,290.7,291.05,5000.0,273.9798,274.0833,273.6879,274.0174,5000.0
2021-04-28 10:10:00,291.09,291.11,290.83,291.09,6061.0,274.0551,274.0739,273.8103,274.0551,6061.0
2021-04-28 10:15:00,291.13,291.29,290.93,290.98,2051.0,274.0927,274.2434,273.9044,273.9515,2051.0
2021-04-28 10:20:00,290.95,290.95,290.6,290.6,7904.0,273.9233,273.9233,273.5938,273.5938,7904.0
2021-04-28 10:25:00,290.55,290.72,290.45,290.57,6058.0,273.5467,273.7067,273.4525,273.5655,6058.0
2021-04-28 10:30:00,290.52,291.12,290.52,290.99,8774.0,273.5184,274.0833,273.5184,273.9609,8774.0
2021-04-28 10:35:00,290.93,291.33,290.67,291.2,6927.0,273.9044,274.281,273.6597,274.1586,6927.0
2021-04-28 10:40:00,291.15,291.18,290.75,290.96,3392.0,274.1116,274.1398,273.735,273.9327,3392.0
2021-04-28 10:45:00,290.96,291.07,290.88,290.98,4138.0,273.9327,274.0363,273.8574,273.9515,4138.0
2021-04-28 10:50:00,291.06,291.06,290.84,290.87,3633.0,274.0268,274.0268,273.8197,273.848,3633.0
2021-04-28 10:55:00,290.94,291.28,290.89,291.1,6508.0,273.9139,274.234,273.8668,274.0645,6508.0
2021-04-28 11:00:00,291.05,291.38,291.05,291.23,9074.0,274.0174,274.3281,274.0174,274.1869,9074.0
2021-04-28 11:05:00,291.25,291.31,291.13,291.31,4946.0,274.2057,274.2622,274.0927,274.2622,4946.0
2021-04-28 11:10:00,291.31,291.37,290.86,290.89,5521.0,274.2622,274.3187,273.8385,273.8668,5521.0
2021-04-28 11:15:00,290.86,291.1,290.72,290.99,2856.0,273.8385,274.0645,273.7067,273.9609,2856.0
2021-04-28 11:20:00,291.09,291.21,291.02,291.08,3141.0,274.0551,274.1681,273.9892,274.0457,3141.0
2021-04-28 11:25:00,291.13,291.13,290.79,290.9,3892.0,274.0927,274.0927,273.7726,273.8762,3892.0
2021-04-28 11:30:00,290.94,290.94,290.75,290.81,2838.0,273.9139,273.9139,273.735,273.7915,2838.0
2021-04-28 11:35:00,290.97,290.97,290.61,290.91,7132.0,273.9421,273.9421,273.6032,273.8856,7132.0
2021-04-28 11:40:00,290.89,290.91,290.75,290.77,5082.0,273.8668,273.8856,273.735,273.7538,5082.0
2021-04-28 11:45:00,290.79,290.86,290.57,290.68,5896.0,273.7726,273.8385,273.5655,273.6691,5896.0
2021-04-28 11:50:00,290.78,290.79,290.47,290.75,3735.0,273.7632,273.7726,273.4714,273.735,3735.0
2021-04-28 11:55:00,290.79,290.83,290.72,290.72,3321.0,273.7726,273.8103,273.7067,273.7067,3321.0
2021-04-28 12:00:00,290.61,290.79,290.57,290.72,13217.0,273.6032,273.7726,273.5655,273.7067,13217.0
2021-04-28 12:05:00,290.74,290.92,290.74,290.89,2569.0,273.7256,273.895,273.7256,273.8668,2569.0
2021-04-28 12:10:00,290.87,290.96,290.71,290.73,2851.0,273.848,273.9327,273.6973,273.7162,2851.0
2021-04-28 12:15:00,290.75,290.78,290.67,290.74,2932.0,273.735,273.7632,273.6597,273.7256,2932.0
2021-04-28 12:20:00,290.69,290.73,290.63,290.69,2676.0,273.6785,273.7162,273.622,273.6785,2676.0
2021-04-28 12:25:00,290.73,290.81,290.69,290.71,3119.0,273.7162,273.7915,273.6785,273.6973,3119.0
2021-04-28 12:30:00,290.72,290.87,290.69,290.86,2849.0,273.7067,273.848,273.6785,273.8385,2849.0
2021-04-28 12:35:00,290.83,290.93,290.79,290.88,3099.0,273.8103,273.9044,273.7726,273.8574,3099.0
2021-04-28 12:40:00,290.89,290.96,290.82,290.82,2751.0,273.8668,273.9327,273.8009,273.8009,2751.0
2021-04-28 12:45:00,290.81,290.86,290.79,290.81,2831.0,273.7915,273.8385,273.7726,273.7915,2831.0
2021-04-28 12:50:00,290.85,290.85,290.74,290.79,3550.0,273.8291,273.8291,273.7256,273.7726,3550.0
2021-04-28 12:55:00,290.76,290.78,290.67,290.78,2949.0,273.7444,273.7632,273.6597,273.7632,2949.0
2021-04-28 13:00:00,290.74,290.76,290.63,290.76,1459.0,273.7256,273.7444,273.622,273.7444,1459.0
2021-04-28 13:05:00,290.74,290.8,290.67,290.77,3226.0,273.7256,273.7821,273.6597,273.7538,3226.0
2021-04-28 13:10:00,290.81,290.82,290.74,290.8,3596.0,273.7915,273.8009,273.7256,273.7821,3596.0
2021-04-28 13:15:00,290.78,290.83,290.72,290.77,1692.0,273.7632,273.8103,273.7067,273.7538,1692.0
2021-04-28 13:20:00,290.72,290.93,290.72,290.84,4926.0,273.7067,273.9044,273.7067,273.8197,4926.0
2021-04-28 13:25:00,290.85,290.96,290.85,290.95,6614.0,273.8291,273.9327,273.8291,273.9233,6614.0
2021-04-28 13:30:00,291.0,291.08,290.82,290.87,36758.0,273.9704,274.0457,273.8009,273.848,36758.0
2021-04-28 13:35:00,290.88,290.88,290.65,290.65,4308.0,273.8574,273.8574,273.6408,273.6408,4308.0
2021-04-28 13:40:00,290.6,290.67,290.51,290.54,3385.0,273.5938,273.6597,273.509,273.5373,3385.0
2021-04-28 13:45:00,290.53,290.54,290.37,290.51,3494.0,273.5279,273.5373,273.3772,273.509,3494.0
2021-04-28 13:50:00,290.42,290.48,290.35,290.4,1751.0,273.4243,273.4808,273.3584,273.4055,1751.0
2021-04-28 13:55:00,290.38,290.52,290.16,290.31,7089.0,273.3866,273.5184,273.1795,273.3207,7089.0
2021-04-28 14:00:00,290.38,290.79,290.25,290.29,9881.0,273.3866,273.7726,273.2642,273.3019,9881.0
2021-04-28 14:05:00,290.4,290.61,290.22,290.47,8563.0,273.4055,273.6032,273.236,273.4714,8563.0
2021-04-28 14:10:00,290.48,290.55,290.27,290.47,2682.0,273.4808,273.5467,273.2831,273.4714,2682.0
2021-04-28 14:15:00,290.51,290.54,290.23,290.34,9756.0,273.509,273.5373,273.2454,273.349,9756.0
2021-04-28 14:20:00,290.3,290.71,290.27,290.43,9089.0,273.3113,273.6973,273.2831,273.4337,9089.0
2021-04-28 14:25:00,290.51,290.64,290.45,290.6,5788.0,273.509,273.6314,273.4525,273.5938,5788.0
2021-04-28 14:30:00,290.61,290.61,290.13,290.43,9971.0,273.6032,273.6032,273.1513,273.4337,9971.0
2021-04-28 14:35:00,290.48,291.11,290.48,291.11,4197.0,273.4808,274.0739,273.4808,274.0739,4197.0
2021-04-28 14:40:00,291.08,291.28,291.07,291.21,3433.0,274.0457,274.234,274.0363,274.1681,3433.0
2021-04-28 14:45:00,291.17,291.3,290.92,291.2,8935.0,274.1304,274.2528,273.895,274.1586,8935.0
2021-04-28 14:50:00,291.29,291.38,291.1,291.14,6827.0,274.2434,274.3281,274.0645,274.1022,6827.0
2021-04-28 14:55:00,291.13,291.24,290.94,291.18,12938.0,274.0927,274.1963,273.9139,274.1398,12938.0
2021-04-28 15:00:00,291.2,291.4,291.14,291.25,5308.0,274.1586,274.3469,274.1022,274.2057,5308.0
2021-04-28 15:05:00,291.21,291.45,291.1,291.29,10316.0,274.1681,274.394,274.0645,274.2434,10316.0
2021-04-28 15:10:00,291.24,291.32,290.8,291.26,20000.0,274.1963,274.2716,273.7821,274.2151,20000.0
2021-04-28 15:15:00,291.21,291.32,291.02,291.23,22841.0,274.1681,274.2716,273.9892,274.1869,22841.0
2021-04-28 15:20:00,291.21,291.22,290.81,290.82,10117.0,274.1681,274.1775,273.7915,273.8009,10117.0
2021-04-28 15:25:00,290.83,290.98,290.7,290.93,4061.0,273.8103,273.9515,273.6879,273.9044,4061.0
2021-04-28 15:30:00,290.93,290.93,290.76,290.82,6582.0,273.9044,273.9044,273.7444,273.8009,6582.0
2021-04-28 15:35:00,290.91,291.15,290.89,290.91,6230.0,273.8856,274.1116,273.8668,273.8856,6230.0
2021-04-28 15:40:00,290.95,291.01,290.75,290.85,7083.0,273.9233,273.9798,273.735,273.8291,7083.0
2021-04-28 15:45:00,290.81,290.89,290.73,290.78,6866.0,273.7915,273.8668,273.7162,273.7632,6866.0
2021-04-28 15:50:00,290.82,290.82,290.3,290.47,22791.0,273.8009,273.8009,273.3113,273.4714,22791.0
2021-04-28 15:55:00,290.38,290.63,290.18,290.55,59103.0,273.3866,273.622,273.1983,273.5467,59103.0
2021-04-29 09:30:00,292.08,292.1,290.6,291.41,38245.0,274.9872,275.006,273.5938,274.3564,38245.0
2021-04-29 09:35:00,291.51,291.94,291.51,291.67,10090.0,274.4505,274.8553,274.4505,274.6011,10090.0
2021-04-29 09:40:00,291.71,291.81,291.33,291.69,10773.0,274.6388,274.733,274.281,274.62,10773.0
2021-04-29 09:45:00,291.6,291.75,291.35,291.58,9831.0,274.5352,274.6765,274.2999,274.5164,9831.0
2021-04-29 09:50:00,291.54,292.29,291.42,292.13,10720.0,274.4788,275.1849,274.3658,275.0342,10720.0
2021-04-29 09:55:00,292.22,292.35,292.0,292.3,6873.0,275.119,275.2413,274.9118,275.1943,6873.0
2021-04-29 10:00:00,292.14,292.42,292.08,292.41,12095.0,275.0436,275.3073,274.9872,275.2978,12095.0
2021-04-29 10:05:00,292.47,292.8,292.39,292.75,11228.0,275.3543,275.665,275.279,275.6179,11228.0
2021-04-29 10:10:00,292.75,292.79,292.5,292.66,10183.0,275.6179,275.6556,275.3826,275.5332,10183.0
2021-04-29 10:15:00,292.65,292.65,292.22,292.46,5428.0,275.5238,275.5238,275.119,275.3449,5428.0
2021-04-29 10:20:00,292.36,292.36,291.91,291.99,8041.0,275.2508,275.2508,274.8271,274.9024,8041.0
2021-04-29 10:25:00,291.92,292.23,291.63,291.87,12723.0,274.8365,275.1284,274.5635,274.7894,12723.0
2021-04-29 10:30:00,291.94,292.19,291.72,292.19,6710.0,274.8553,275.0907,274.6482,275.0907,6710.0
2021-04-29 10:35:00,292.14,292.14,291.39,291.46,7774.0,275.0436,275.0436,274.3375,274.4034,7774.0
2021-04-29 10:40:00,291.5,291.86,291.5,291.77,5556.0,274.4411,274.78,274.4411,274.6953,5556.0
2021-04-29 10:45:00,291.75,291.81,291.24,291.37,11238.0,274.6765,274.733,274.1963,274.3187,11238.0
2021-04-29 10:50:00,291.43,291.66,291.36,291.42,6617.0,274.3752,274.5917,274.3093,274.3658,6617.0
2021-04-29 10:55:00,291.37,292.0,291.37,291.86,7270.0,274.3187,274.9118,274.3187,274.78,7270.0
2021-04-29 11:00:00,291.85,292.01,291.67,291.88,5759.0,274.7706,274.9212,274.6011,274.7989,5759.0
2021-04-29 11:05:00,291.95,292.23,291.95,292.03,4984.0,274.8648,275.1284,274.8648,274.9401,4984.0
2021-04-29 11:10:00,292.0,292.22,292.0,292.22,6051.0,274.9118,275.119,274.9118,275.119,6051.0
2021-04-29 11:15:00,292.17,292.21,292.05,292.13,5669.0,275.0719,275.1095,274.9589,275.0342,5669.0
2021-04-29 11:20:00,292.1,292.16,291.96,292.06,3223.0,275.006,275.0625,274.8742,274.9683,3223.0
2021-04-29 11:25:00,292.12,292.17,291.67,291.83,5395.0,275.0248,275.0719,274.6011,274.7518,5395.0
2021-04-29 11:30:00,291.73,291.73,291.58,291.68,2027.0,274.6576,274.6576,274.5164,274.6106,2027.0
2021-04-29 11:35:00,291.69,291.8,291.6,291.67,3426.0,274.62,274.7235,274.5352,274.6011,3426.0
2021-04-29 11:40:00,291.73,292.07,291.73,291.78,4495.0,274.6576,274.9777,274.6576,274.7047,4495.0
2021-04-29 11:45:00,291.88,292.12,291.88,291.99,5301.0,274.7989,275.0248,274.7989,274.9024,5301.0
2021-04-29 11:50:00,291.97,291.97,291.76,291.77,4316.0,274.8836,274.8836,274.6859,274.6953,4316.0
2021-04-29 11:55:00,291.74,291.75,291.46,291.61,11544.0,274.667,274.6765,274.4034,274.5447,11544.0
2021-04-29 12:00:00,291.57,291.72,291.46,291.72,3599.0,274.507,274.6482,274.4034,274.6482,3599.0
2021-04-29 12:05:00,291.64,291.66,291.11,291.14,12412.0,274.5729,274.5917,274.0739,274.1022,12412.0
2021-04-29 12:10:00,291.22,291.61,291.14,291.6,9530.0,274.1775,274.5447,274.1022,274.5352,9530.0
2021-04-29 12:15:00,291.61,291.86,291.52,291.86,11862.0,274.5447,274.78,274.4599,274.78,11862.0
2021-04-29 12:20:00,291.8,291.84,291.58,291.66,3391.0,274.7235,274.7612,274.5164,274.5917,3391.0
2021-04-29 12:25:00,291.69,291.72,291.37,291.42,5248.0,274.62,274.6482,274.3187,274.3658,5248.0
2021-04-29 12:30:00,291.36,291.65,291.27,291.47,5781.0,274.3093,274.5823,274.2246,274.4128,5781.0
2021-04-29 12:35:00,291.49,291.66,291.46,291.59,3332.0,274.4317,274.5917,274.4034,274.5258,3332.0
2021-04-29 12:40:00,291.56,291.61,291.52,291.61,1810.0,274.4976,274.5447,274.4599,274.5447,1810.0
2021-04-29 12:45:00,291.58,291.85,291.58,291.85,3699.0,274.5164,274.7706,274.5164,274.7706,3699.0
2021-04-29 12:50:00,291.81,292.02,291.81,291.95,7228.0,274.733,274.9307,274.733,274.8648,7228.0
2021-04-29 12:55:00,291.96,292.02,291.92,292.01,6351.0,274.8742,274.9307,274.8365,274.9212,6351.0
2021-04-29 13:00:00,292.01,292.02,291.85,291.95,5956.0,274.9212,274.9307,274.7706,274.8648,5956.0
2021-04-29 13:05:00,292.01,292.22,292.0,292.0,4637.0,274.9212,275.119,274.9118,274.9118,4637.0
2021-04-29 13:10:00,292.08,292.21,292.05,292.05,4185.0,274.9872,275.1095,274.9589,274.9589,4185.0
2021-04-29 13:15:00,292.06,292.13,291.97,292.02,2424.0,274.9683,275.0342,274.8836,274.9307,2424.0
2021-04-29 13:20:00,292.04,292.24,292.04,292.16,4682.0,274.9495,275.1378,274.9495,275.0625,4682.0
2021-04-29 13:25:00,292.14,292.21,292.0,292.16,5097.0,275.0436,275.1095,274.9118,275.0625,5097.0
2021-04-29 13:30:00,292.2,292.2,291.86,292.05,9430.0,275.1001,275.1001,274.78,274.9589,9430.0
2021-04-29 13:35:00,292.08,292.11,291.89,292.05,8503.0,274.9872,275.0154,274.8083,274.9589,8503.0
2021-04-29 13:40:00,292.02,292.24,291.97,292.17,16131.0,274.9307,275.1378,274.8836,275.0719,16131.0
2021-04-29 13:45:00,292.17,292.2,292.13,292.16,948.0,275.0719,275.1001,275.0342,275.0625,948.0
2021-04-29 13:50:00,292.19,292.22,291.99,292.21,9450.0,275.0907,275.119,274.9024,275.1095,9450.0
2021-04-29 13:55:00,292.2,292.2,291.95,292.15,5055.0,275.1001,275.1001,274.8648,275.0531,5055.0
2021-04-29 14:00:00,292.17,292.22,291.92,291.92,4292.0,275.0719,275.119,274.8365,274.8365,4292.0
2021-04-29 14:05:00,291.94,292.09,291.94,291.96,2392.0,274.8553,274.9966,274.8553,274.8742,2392.0
2021-04-29 14:10:00,292.0,292.22,292.0,292.21,4325.0,274.9118,275.119,274.9118,275.1095,4325.0
2021-04-29 14:15:00,292.18,292.24,292.08,292.18,4847.0,275.0813,275.1378,274.9872,275.0813,4847.0
2021-04-29 14:20:00,292.18,292.26,292.09,292.26,5273.0,275.0813,275.1566,274.9966,275.1566,5273.0
2021-04-29 14:25:00,292.21,292.25,292.02,292.23,3479.0,275.1095,275.1472,274.9307,275.1284,3479.0
2021-04-29 14:30:00,292.27,292.55,292.23,292.48,5455.0,275.166,275.4296,275.1284,275.3637,5455.0
2021-04-29 14:35:00,292.48,292.63,292.45,292.63,3980.0,275.3637,275.505,275.3355,275.505,3980.0
2021-04-29 14:40:00,292.63,292.69,292.49,292.65,11205.0,275.505,275.5615,275.3732,275.5238,11205.0
2021-04-29 14:45:00,292.7,293.03,292.54,292.84,16563.0,275.5709,275.8816,275.4202,275.7027,16563.0
2021-04-29 14:50:00,292.83,293.03,292.75,293.03,4233.0,275.6933,275.8816,275.6179,275.8816,4233.0
2021-04-29 14:55:00,293.02,293.04,292.81,292.89,2810.0,275.8721,275.891,275.6744,275.7497,2810.0
2021-04-29 15:00:00,292.9,293.19,292.89,293.06,4931.0,275.7592,276.0322,275.7497,275.9098,4931.0
2021-04-29 15:05:00,293.06,293.24,293.06,293.12,4112.0,275.9098,276.0793,275.9098,275.9663,4112.0
2021-04-29 15:10:00,293.18,293.21,293.04,293.13,4031.0,276.0228,276.051,275.891,275.9757,4031.0
2021-04-29 15:15:00,293.17,293.28,292.72,292.79,14104.0,276.0134,276.1169,275.5897,275.6556,14104.0
2021-04-29 15:20:00,292.76,292.88,292.59,292.63,6418.0,275.6274,275.7403,275.4673,275.505,6418.0
2021-04-29 15:25:00,292.66,292.86,292.65,292.79,6923.0,275.5332,275.7215,275.5238,275.6556,6923.0
2021-04-29 15:30:00,292.74,292.79,292.61,292.71,5682.0,275.6085,275.6556,275.4861,275.5803,5682.0
2021-04-29 15:35:00,292.71,292.81,292.59,292.59,7382.0,275.5803,275.6744,275.4673,275.4673,7382.0
2021-04-29 15:40:00,292.63,292.83,292.55,292.74,7993.0,275.505,275.6933,275.4296,275.6085,7993.0
2021-04-29 15:45:00,292.69,292.96,292.68,292.75,26233.0,275.5615,275.8157,275.552,275.6179,26233.0
2021-04-29 15:50:00,292.67,292.68,292.43,292.59,25305.0,275.5426,275.552,275.3167,275.4673,25305.0
2021-04-29 15:55:00,292.53,292.66,292.31,292.55,41411.0,275.4108,275.5332,275.2037,275.4296,41411.0
2021-04-30 09:30:00,290.77,290.91,289.88,290.36,49490.0,273.7538,273.8856,272.9159,273.3678,49490.0
2021-04-30 09:35:00,290.43,290.65,289.37,289.94,14393.0,273.4337,273.6408,272.4357,272.9724,14393.0
2021-04-30 09:40:00,290.17,290.18,289.92,290.04,6826.0,273.1889,273.1983,272.9536,273.0665,6826.0
2021-04-30 09:45:00,290.13,290.18,289.36,289.47,10764.0,273.1513,273.1983,272.4263,272.5299,10764.0
2021-04-30 09:50:00,289.36,289.81,289.09,289.19,12710.0,272.4263,272.85,272.1721,272.2663,12710.0
2021-04-30 09:55:00,289.19,289.3,288.54,288.66,19367.0,272.2663,272.3698,271.6543,271.7673,19367.0
2021-04-30 10:00:00,288.71,288.8,288.54,288.72,23447.0,271.8144,271.8991,271.6543,271.8238,23447.0
2021-04-30 10:05:00,288.78,289.13,288.36,288.73,10345.0,271.8803,272.2098,271.4848,271.8332,10345.0
2021-04-30 10:10:00,288.85,288.87,288.45,288.45,5297.0,271.9462,271.965,271.5696,271.5696,5297.0
2021-04-30 10:15:00,288.59,289.02,288.56,289.02,3640.0,271.7014,272.1062,271.6731,272.1062,3640.0
2021-04-30 10:20:00,289.06,289.13,288.87,289.04,6825.0,272.1439,272.2098,271.965,272.1251,6825.0
2021-04-30 10:25:00,289.16,289.7,289.04,289.7,7932.0,272.238,272.7464,272.1251,272.7464,7932.0
2021-04-30 10:30:00,289.71,289.91,289.44,289.44,9431.0,272.7558,272.9441,272.5016,272.5016,9431.0
2021-04-30 10:35:00,289.53,289.74,289.1,289.3,4533.0,272.5864,272.7841,272.1815,272.3698,4533.0
2021-04-30 10:40:00,289.31,289.43,289.19,289.27,3481.0,272.3793,272.4922,272.2663,272.3416,3481.0
2021-04-30 10:45:00,289.28,289.3,289.1,289.1,4531.0,272.351,272.3698,272.1815,272.1815,4531.0
2021-04-30 10:50:00,289.08,289.22,288.89,289.02,7807.0,272.1627,272.2945,271.9838,272.1062,7807.0
2021-04-30 10:55:00,289.01,289.28,288.87,289.23,3404.0,272.0968,272.351,271.965,272.3039,3404.0
2021-04-30 11:00:00,289.2,289.37,289.07,289.33,4846.0,272.2757,272.4357,272.1533,272.3981,4846.0
2021-04-30 11:05:00,289.31,289.4,288.96,289.01,3811.0,272.3793,272.464,272.0497,272.0968,3811.0
2021-04-30 11:10:00,288.96,289.27,288.85,289.17,2800.0,272.0497,272.3416,271.9462,272.2474,2800.0
2021-04-30 11:15:00,288.87,288.87,288.48,288.61,5362.0,271.965,271.965,271.5978,271.7202,5362.0
2021-04-30 11:20:00,288.62,289.04,288.59,288.97,3456.0,271.7296,272.1251,271.7014,272.0592,3456.0
2021-04-30 11:25:00,288.99,288.99,288.76,288.79,4643.0,272.078,272.078,271.8614,271.8897,4643.0
2021-04-30 11:30:00,288.75,289.07,288.62,289.07,4856.0,271.852,272.1533,271.7296,272.1533,4856.0
2021-04-30 11:35:00,289.09,289.21,288.88,289.12,3135.0,272.1721,272.2851,271.9744,272.2004,3135.0
2021-04-30 11:40:00,289.1,289.34,289.1,289.34,4309.0,272.1815,272.4075,272.1815,272.4075,4309.0
2021-04-30 11:45:00,289.3,289.67,288.63,289.65,9830.0,272.3698,272.7182,271.739,272.6994,9830.0
2021-04-30 11:50:00,289.64,289.78,289.41,289.78,8046.0,272.6899,272.8217,272.4734,272.8217,8046.0
2021-04-30 11:55:00,289.81,289.96,289.79,289.96,8651.0,272.85,272.9912,272.8312,272.9912,8651.0
2021-04-30 12:00:00,290.0,290.06,289.88,289.9,4230.0,273.0289,273.0854,272.9159,272.9347,4230.0
2021-04-30 12:05:00,289.91,290.19,289.89,290.09,3329.0,272.9441,273.2078,272.9253,273.1136,3329.0
2021-04-30 12:10:00,290.02,290.1,289.91,289.91,3466.0,273.0477,273.123,272.9441,272.9441,3466.0
2021-04-30 12:15:00,289.91,290.06,289.87,290.01,4665.0,272.9441,273.0854,272.9065,273.0383,4665.0
2021-04-30 12:20:00,290.01,290.16,289.98,290.04,5045.0,273.0383,273.1795,273.01,273.0665,5045.0
2021-04-30 12:25:00,290.0,290.15,289.98,290.02,4900.0,273.0289,273.1701,273.01,273.0477,4900.0
2021-04-30 12:30:00,290.02,290.02,289.76,289.88,4230.0,273.0477,273.0477,272.8029,272.9159,4230.0
2021-04-30 12:35:00,289.79,289.85,289.56,289.7,3208.0,272.8312,272.8877,272.6146,272.7464,3208.0
2021-04-30 12:40:00,289.72,289.88,289.63,289.77,2682.0,272.7653,272.9159,272.6805,272.8123,2682.0
2021-04-30 12:45:00,289.79,289.83,289.64,289.8,2042.0,272.8312,272.8688,272.6899,272.8406,2042.0
2021-04-30 12:50:00,289.77,289.82,289.6,289.62,2204.0,272.8123,272.8594,272.6523,272.6711,2204.0
2021-04-30 12:55:00,289.49,289.52,289.37,289.44,2351.0,272.5487,272.577,272.4357,272.5016,2351.0
2021-04-30 13:00:00,289.56,289.68,289.47,289.62,4938.0,272.6146,272.7276,272.5299,272.6711,4938.0
2021-04-30 13:05:00,289.68,289.81,289.65,289.78,2700.0,272.7276,272.85,272.6994,272.8217,2700.0
2021-04-30 13:10:00,289.76,289.78,289.52,289.71,2333.0,272.8029,272.8217,272.577,272.7558,2333.0
2021-04-30 13:15:00,289.74,289.88,289.73,289.76,4830.0,272.7841,272.9159,272.7747,272.8029,4830.0
2021-04-30 13:20:00,289.73,289.93,289.66,289.92,5284.0,272.7747,272.963,272.7088,272.9536,5284.0
2021-04-30 13:25:00,289.87,290.02,289.87,289.98,5635.0,272.9065,273.0477,272.9065,273.01,5635.0
2021-04-30 13:30:00,289.94,290.12,289.94,290.05,6696.0,272.9724,273.1419,272.9724,273.0759,6696.0
2021-04-30 13:35:00,290.07,290.15,290.0,290.13,4426.0,273.0948,273.1701,273.0289,273.1513,4426.0
2021-04-30 13:40:00,290.06,290.17,290.01,290.1,3622.0,273.0854,273.1889,273.0383,273.123,3622.0
2021-04-30 13:45:00,290.07,290.25,289.82,290.0,10415.0,273.0948,273.2642,272.8594,273.0289,10415.0
2021-04-30 13:50:00,289.97,290.11,289.8,289.91,5261.0,273.0006,273.1324,272.8406,272.9441,5261.0
2021-04-30 13:55:00,289.8,289.8,289.55,289.7,7182.0,272.8406,272.8406,272.6052,272.7464,7182.0
2021-04-30 14:00:00,289.76,290.05,289.74,289.89,12074.0,272.8029,273.0759,272.7841,272.9253,12074.0
2021-04-30 14:05:00,289.92,290.09,289.91,290.05,15145.0,272.9536,273.1136,272.9441,273.0759,15145.0
2021-04-30 14:10:00,290.04,290.43,290.04,290.43,5954.0,273.0665,273.4337,273.0665,273.4337,5954.0
2021-04-30 14:15:00,290.39,290.5,290.29,290.4,10604.0,273.3961,273.4996,273.3019,273.4055,10604.0
2021-04-30 14:20:00,290.46,290.92,290.25,290.58,66606.0,273.462,273.895,273.2642,273.5749,66606.0
2021-04-30 14:25:00,290.61,290.75,290.38,290.75,2502.0,273.6032,273.735,273.3866,273.735,2502.0
2021-04-30 14:30:00,290.71,290.71,290.4,290.51,5698.0,273.6973,273.6973,273.4055,273.509,5698.0
2021-04-30 14:35:00,290.55,290.56,290.35,290.35,3484.0,273.5467,273.5561,273.3584,273.3584,3484.0
2021-04-30 14:40:00,290.31,290.55,290.31,290.49,7732.0,273.3207,273.5467,273.3207,273.4902,7732.0
2021-04-30 14:45:00,290.51,290.51,290.32,290.43,3985.0,273.509,273.509,273.3301,273.4337,3985.0
2021-04-30 14:50:00,290.39,290.46,290.3,290.36,7486.0,273.3961,273.462,273.3113,273.3678,7486.0
2021-04-30 14:55:00,290.41,290.41,290.16,290.19,12144.0,273.4149,273.4149,273.1795,273.2078,12144.0
2021-04-30 15:00:00,290.27,290.43,289.95,289.95,15843.0,273.2831,273.4337,272.9818,272.9818,15843.0
2021-04-30 15:05:00,290.0,290.13,289.96,290.06,6314.0,273.0289,273.1513,272.9912,273.0854,6314.0
2021-04-30 15:10:00,290.01,290.26,290.0,290.05,5844.0,273.0383,273.2737,273.0289,273.0759,5844.0
2021-04-30 15:15:00,290.01,290.08,289.77,289.78,12150.0,273.0383,273.1042,272.8123,272.8217,12150.0
2021-04-30 15:20:00,289.79,290.16,289.77,290.09,13098.0,272.8312,273.1795,272.8123,273.1136,13098.0
2021-04-30 15:25:00,290.12,290.39,290.08,290.36,6902.0,273.1419,273.3961,273.1042,273.3678,6902.0
2021-04-30 15:30:00,290.39,290.45,290.15,290.31,11312.0,273.3961,273.4525,273.1701,273.3207,11312.0
2021-04-30 15:35:00,290.32,290.49,290.28,290.31,9749.0,273.3301,273.4902,273.2925,273.3207,9749.0
2021-04-30 15:40:00,290.27,290.27,289.91,289.92,15690.0,273.2831,273.2831,272.9441,272.9536,15690.0
2021-04-30 15:45:00,289.89,290.54,289.63,290.53,21564.0,272.9253,273.5373,272.6805,273.5279,21564.0
2021-04-30 15:50:00,290.49,290.49,289.92,290.14,42929.0,273.4902,273.4902,272.9536,273.1607,42929.0
2021-04-30 15:55:00,290.15,290.33,289.86,290.1,89779.0,273.1701,273.3396,272.8971,273.123,89779.0
2021-05-03 09:30:00,292.93,293.42,292.63,293.16,44446.0,275.7874,276.2487,275.505,276.0039,44446.0
2021-05-03 09:35:00,292.94,293.28,292.09,292.09,12193.0,275.7968,276.1169,274.9966,274.9966,12193.0
2021-05-03 09:40:00,292.33,292.61,292.27,292.4,4121.0,275.2225,275.4861,275.166,275.2884,4121.0
2021-05-03 09:45:00,292.46,292.95,292.42,292.94,9057.0,275.3449,275.8062,275.3073,275.7968,9057.0
2021-05-03 09:50:00,293.07,293.14,292.53,292.67,7891.0,275.9192,275.9851,275.4108,275.5426,7891.0
2021-05-03 09:55:00,292.68,292.96,292.59,292.9,4190.0,275.552,275.8157,275.4673,275.7592,4190.0
2021-05-03 10:00:00,292.81,292.82,291.96,292.16,6560.0,275.6744,275.6838,274.8742,275.0625,6560.0
2021-05-03 10:05:00,292.15,292.56,292.05,292.29,4868.0,275.0531,275.4391,274.9589,275.1849,4868.0
2021-05-03 10:10:00,292.4,292.57,292.28,292.46,4574.0,275.2884,275.4485,275.1754,275.3449,4574.0
2021-05-03 10:15:00,292.6,292.75,292.56,292.63,6530.0,275.4767,275.6179,275.4391,275.505,6530.0
2021-05-03 10:20:00,292.63,292.73,292.21,292.32,6599.0,275.505,275.5991,275.1095,275.2131,6599.0
2021-05-03 10:25:00,292.29,292.6,292.24,292.3,6239.0,275.1849,275.4767,275.1378,275.1943,6239.0
2021-05-03 10:30:00,292.29,292.59,292.29,292.42,6377.0,275.1849,275.4673,275.1849,275.3073,6377.0
2021-05-03 10:35:00,292.45,292.48,292.24,292.32,3551.0,275.3355,275.3637,275.1378,275.2131,3551.0
2021-05-03 10:40:00,292.28,292.46,292.21,292.24,4958.0,275.1754,275.3449,275.1095,275.1378,4958.0
2021-05-03 10:45:00,292.22,292.3,291.93,292.03,15156.0,275.119,275.1943,274.8459,274.9401,15156.0
2021-05-03 10:50:00,291.92,292.02,291.51,291.56,9257.0,274.8365,274.9307,274.4505,274.4976,9257.0
2021-05-03 10:55:00,291.6,291.79,291.46,291.79,8126.0,274.5352,274.7141,274.4034,274.7141,8126.0
2021-05-03 11:00:00,291.7,291.74,291.41,291.54,5610.0,274.6294,274.667,274.3564,274.4788,5610.0
2021-05-03 11:05:00,291.44,291.9,291.41,291.84,6451.0,274.3846,274.8177,274.3564,274.7612,6451.0
2021-05-03 11:10:00,291.77,291.96,291.56,291.56,7460.0,274.6953,274.8742,274.4976,274.4976,7460.0
2021-05-03 11:15:00,291.63,291.92,291.56,291.71,4489.0,274.5635,274.8365,274.4976,274.6388,4489.0
2021-05-03 11:20:00,291.66,291.79,291.59,291.65,3022.0,274.5917,274.7141,274.5258,274.5823,3022.0
2021-05-03 11:25:00,291.65,291.88,291.56,291.77,3387.0,274.5823,274.7989,274.4976,274.6953,3387.0
2021-05-03 11:30:00,291.72,292.06,291.63,292.06,3328.0,274.6482,274.9683,274.5635,274.9683,3328.0
2021-05-03 11:35:00,292.04,292.26,291.96,292.0,5492.0,274.9495,275.1566,274.8742,274.9118,5492.0
2021-05-03 11:40:00,292.0,292.08,291.94,292.08,3300.0,274.9118,274.9872,274.8553,274.9872,3300.0
2021-05-03 11:45:00,292.06,292.1,291.86,291.86,4133.0,274.9683,275.006,274.78,274.78,4133.0
2021-05-03 11:50:00,291.85,291.93,291.79,291.87,2701.0,274.7706,274.8459,274.7141,274.7894,2701.0
2021-05-03 11:55:00,291.9,292.15,291.9,292.1,4665.0,274.8177,275.0531,274.8177,275.006,4665.0
2021-05-03 12:00:00,292.0,292.02,291.74,291.88,2930.0,274.9118,274.9307,274.667,274.7989,2930.0
2021-05-03 12:05:00,291.87,291.97,291.72,291.79,4914.0,274.7894,274.8836,274.6482,274.7141,4914.0
2021-05-03 12:10:00,291.75,291.85,291.65,291.79,3511.0,274.6765,274.7706,274.5823,274.7141,3511.0
2021-05-03 12:15:00,291.82,291.82,291.54,291.6,3765.0,274.7424,274.7424,274.4788,274.5352,3765.0
2021-05-03 12:20:00,291.54,291.72,291.54,291.58,1991.0,274.4788,274.6482,274.4788,274.5164,1991.0
2021-05-03 12:25:00,291.58,291.62,291.4,291.44,5252.0,274.5164,274.5541,274.3469,274.3846,5252.0
2021-05-03 12:30:00,291.44,291.54,291.36,291.5,4901.0,274.3846,274.4788,274.3093,274.4411,4901.0
2021-05-03 12:35:00,291.5,291.51,291.39,291.5,1977.0,274.4411,274.4505,274.3375,274.4411,1977.0
2021-05-03 12:40:00,291.52,291.66,291.46,291.58,3162.0,274.4599,274.5917,274.4034,274.5164,3162.0
2021-05-03 12:45:00,291.57,291.69,291.5,291.5,3096.0,274.507,274.62,274.4411,274.4411,3096.0
2021-05-03 12:50:00,291.52,291.76,291.43,291.72,4047.0,274.4599,274.6859,274.3752,274.6482,4047.0
2021-05-03 12:55:00,291.71,291.78,291.61,291.73,6336.0,274.6388,274.7047,274.5447,274.6576,6336.0
2021-05-03 13:00:00,291.71,291.76,291.58,291.63,3049.0,274.6388,274.6859,274.5164,274.5635,3049.0
2021-05-03 13:05:00,291.63,291.64,291.51,291.62,2948.0,274.5635,274.5729,274.4505,274.5541,2948.0
2021-05-03 13:10:00,291.58,291.73,291.55,291.73,5774.0,274.5164,274.6576,274.4882,274.6576,5774.0
2021-05-03 13:15:00,291.75,291.85,291.73,291.73,2739.0,274.6765,274.7706,274.6576,274.6576,2739.0
2021-05-03 13:20:00,291.75,291.85,291.72,291.75,3216.0,274.6765,274.7706,274.6482,274.6765,3216.0
2021-05-03 13:25:00,291.72,292.02,291.67,291.96,5080.0,274.6482,274.9307,274.6011,274.8742,5080.0
2021-05-03 13:30:00,291.96,292.01,291.84,291.98,4087.0,274.8742,274.9212,274.7612,274.893,4087.0
2021-05-03 13:35:00,292.05,292.23,292.03,292.19,6416.0,274.9589,275.1284,274.9401,275.0907,6416.0
2021-05-03 13:40:00,292.21,292.24,292.12,292.18,4182.0,275.1095,275.1378,275.0248,275.0813,4182.0
2021-05-03 13:45:00,292.2,292.32,292.2,292.28,3765.0,275.1001,275.2131,275.1001,275.1754,3765.0
2021-05-03 13:50:00,292.28,292.34,292.24,292.27,2623.0,275.1754,275.2319,275.1378,275.166,2623.0
2021-05-03 13:55:00,292.39,292.56,292.3,292.44,6424.0,275.279,275.4391,275.1943,275.3261,6424.0
2021-05-03 14:00:00,292.52,292.68,292.51,292.63,5389.0,275.4014,275.552,275.392,275.505,5389.0
2021-05-03 14:05:00,292.63,292.73,292.5,292.54,7806.0,275.505,275.5991,275.3826,275.4202,7806.0
2021-05-03 14:10:00,292.55,292.6,292.53,292.57,3638.0,275.4296,275.4767,275.4108,275.4485,3638.0
2021-05-03 14:15:00,292.63,292.7,292.59,292.62,5835.0,275.505,275.5709,275.4673,275.4955,5835.0
2021-05-03 14:20:00,292.66,292.71,292.4,292.44,6982.0,275.5332,275.5803,275.2884,275.3261,6982.0
2021-05-03 14:25:00,292.47,292.72,292.47,292.62,5930.0,275.3543,275.5897,275.3543,275.4955,5930.0
2021-05-03 14:30:00,292.7,292.92,292.7,292.84,8588.0,275.5709,275.778,275.5709,275.7027,8588.0
2021-05-03 14:35:00,292.82,292.98,292.82,292.91,6750.0,275.6838,275.8345,275.6838,275.7686,6750.0
2021-05-03 14:40:00,292.9,292.93,292.68,292.8,3920.0,275.7592,275.7874,275.552,275.665,3920.0
2021-05-03 14:45:00,292.84,293.02,292.78,292.94,6819.0,275.7027,275.8721,275.6462,275.7968,6819.0
2021-05-03 14:50:00,292.94,293.06,292.86,293.03,5225.0,275.7968,275.9098,275.7215,275.8816,5225.0
2021-05-03 14:55:00,293.1,293.14,292.89,292.99,4299.0,275.9475,275.9851,275.7497,275.8439,4299.0
2021-05-03 15:00:00,292.97,292.97,292.79,292.81,6031.0,275.8251,275.8251,275.6556,275.6744,6031.0
2021-05-03 15:05:00,292.84,292.98,292.75,292.89,5894.0,275.7027,275.8345,275.6179,275.7497,5894.0
2021-05-03 15:10:00,292.85,292.85,292.64,292.64,3882.0,275.7121,275.7121,275.5144,275.5144,3882.0
2021-05-03 15:15:00,292.62,292.73,292.48,292.66,7670.0,275.4955,275.5991,275.3637,275.5332,7670.0
2021-05-03 15:20:00,292.64,292.84,292.61,292.72,7485.0,275.5144,275.7027,275.4861,275.5897,7485.0
2021-05-03 15:25:00,292.7,292.74,292.62,292.68,4435.0,275.5709,275.6085,275.4955,275.552,4435.0
2021-05-03 15:30:00,292.66,292.66,292.36,292.53,9593.0,275.5332,275.5332,275.2508,275.4108,9593.0
2021-05-03 15:35:00,292.6,292.61,292.45,292.45,14288.0,275.4767,275.4861,275.3355,275.3355,14288.0
2021-05-03 15:40:00,292.47,292.5,292.21,292.31,11835.0,275.3543,275.3826,275.1095,275.2037,11835.0
2021-05-03 15:45:00,292.28,292.34,292.2,292.24,17049.0,275.1754,275.2319,275.1001,275.1378,17049.0
2021-05-03 15:50:00,292.37,292.43,292.23,292.23,22468.0,275.2602,275.3167,275.1284,275.1284,22468.0
2021-05-03 15:55:00,292.15,292.23,291.94,292.08,61303.0,275.0531,275.1284,274.8553,274.9872,61303.0
2021-05-04 09:30:00,290.89,291.94,290.13,291.15,30192.0,273.8668,274.8553,273.1513,274.1116,30192.0
2021-05-04 09:35:00,291.15,291.94,291.14,291.75,6808.0,274.1116,274.8553,274.1022,274.6765,6808.0
2021-05-04 09:40:00,291.66,291.66,290.67,290.7,12576.0,274.5917,274.5917,273.6597,273.6879,12576.0
2021-05-04 09:45:00,290.77,291.04,290.39,290.39,7947.0,273.7538,274.008,273.3961,273.3961,7947.0
2021-05-04 09:50:00,290.48,290.92,290.09,290.68,13896.0,273.4808,273.895,273.1136,273.6691,13896.0
2021-05-04 09:55:00,290.61,290.8,290.45,290.59,7953.0,273.6032,273.7821,273.4525,273.5843,7953.0
2021-05-04 10:00:00,290.67,290.73,290.33,290.67,9439.0,273.6597,273.7162,273.3396,273.6597,9439.0
2021-05-04 10:05:00,290.67,291.42,290.67,291.27,6520.0,273.6597,274.3658,273.6597,274.2246,6520.0
2021-05-04 10:10:00,291.22,291.55,291.03,291.55,7704.0,274.1775,274.4882,273.9986,274.4882,7704.0
2021-05-04 10:15:00,291.59,291.79,291.14,291.75,10216.0,274.5258,274.7141,274.1022,274.6765,10216.0
2021-05-04 10:20:00,291.74,291.74,290.78,290.82,8089.0,274.667,274.667,273.7632,273.8009,8089.0
2021-05-04 10:25:00,290.76,291.05,290.71,290.83,6573.0,273.7444,274.0174,273.6973,273.8103,6573.0
2021-05-04 10:30:00,290.71,290.84,290.42,290.61,6386.0,273.6973,273.8197,273.4243,273.6032,6386.0
2021-05-04 10:35:00,290.59,290.87,290.51,290.87,3338.0,273.5843,273.848,273.509,273.848,3338.0
2021-05-04 10:40:00,290.89,290.9,290.39,290.39,5453.0,273.8668,273.8762,273.3961,273.3961,5453.0
2021-05-04 10:45:00,290.45,290.52,290.2,290.33,4783.0,273.4525,273.5184,273.2172,273.3396,4783.0
2021-05-04 10:50:00,290.38,290.45,290.24,290.4,5047.0,273.3866,273.4525,273.2548,273.4055,5047.0
2021-05-04 10:55:00,290.42,290.63,290.25,290.39,7162.0,273.4243,273.622,273.2642,273.3961,7162.0
2021-05-04 11:00:00,290.4,290.75,290.28,290.66,9685.0,273.4055,273.735,273.2925,273.6503,9685.0
2021-05-04 11:05:00,290.71,290.88,290.4,290.84,5044.0,273.6973,273.8574,273.4055,273.8197,5044.0
2021-05-04 11:10:00,290.84,290.84,289.87,290.12,8400.0,273.8197,273.8197,272.9065,273.1419,8400.0
2021-05-04 11:15:00,290.13,290.16,289.79,290.14,8763.0,273.1513,273.1795,272.8312,273.1607,8763.0
2021-05-04 11:20:00,290.09,290.36,290.01,290.36,32958.0,273.1136,273.3678,273.0383,273.3678,32958.0
2021-05-04 11:25:00,290.31,290.8,290.23,290.8,43643.0,273.3207,273.7821,273.2454,273.7821,43643.0
2021-05-04 11:30:00,290.73,291.13,290.73,291.12,11903.0,273.7162,274.0927,273.7162,274.0833,11903.0
2021-05-04 11:35:00,291.13,291.36,290.95,290.95,9513.0,274.0927,274.3093,273.9233,273.9233,9513.0
2021-05-04 11:40:00,290.96,290.97,290.33,290.53,11341.0,273.9327,273.9421,273.3396,273.5279,11341.0
2021-05-04 11:45:00,290.45,290.45,289.91,290.03,8115.0,273.4525,273.4525,272.9441,273.0571,8115.0
2021-05-04 11:50:00,289.97,289.97,289.42,289.47,10955.0,273.0006,273.0006,272.4828,272.5299,10955.0
2021-05-04 11:55:00,289.5,289.56,289.18,289.18,7347.0,272.5581,272.6146,272.2569,272.2569,7347.0
2021-05-04 12:00:00,289.15,289.6,289.15,289.46,8406.0,272.2286,272.6523,272.2286,272.5205,8406.0
2021-05-04 12:05:00,289.49,289.74,289.4,289.67,3688.0,272.5487,272.7841,272.464,272.7182,3688.0
2021-05-04 12:10:00,289.7,290.12,289.7,289.83,8409.0,272.7464,273.1419,272.7464,272.8688,8409.0
2021-05-04 12:15:00,289.95,289.97,289.77,289.94,7095.0,272.9818,273.0006,272.8123,272.9724,7095.0
2021-05-04 12:20:00,290.0,290.0,289.83,289.83,5086.0,273.0289,273.0289,272.8688,272.8688,5086.0
2021-05-04 12:25:00,289.83,290.09,289.81,290.09,5501.0,272.8688,273.1136,272.85,273.1136,5501.0
2021-05-04 12:30:00,290.01,290.01,289.75,289.76,4141.0,273.0383,273.0383,272.7935,272.8029,4141.0
2021-05-04 12:35:00,289.8,289.97,289.66,289.68,5686.0,272.8406,273.0006,272.7088,272.7276,5686.0
2021-05-04 12:40:00,289.8,289.8,289.49,289.56,2764.0,272.8406,272.8406,272.5487,272.6146,2764.0
2021-05-04 12:45:00,289.59,289.72,289.56,289.67,3512.0,272.6429,272.7653,272.6146,272.7182,3512.0
2021-05-04 12:50:00,289.76,289.92,289.75,289.79,3033.0,272.8029,272.9536,272.7935,272.8312,3033.0
2021-05-04 12:55:00,289.78,289.88,289.78,289.79,3549.0,272.8217,272.9159,272.8217,272.8312,3549.0
2021-05-04 13:00:00,289.79,290.25,289.73,290.25,5063.0,272.8312,273.2642,272.7747,273.2642,5063.0
2021-05-04 13:05:00,290.18,290.38,290.04,290.35,4008.0,273.1983,273.3866,273.0665,273.3584,4008.0
2021-05-04 13:10:00,290.31,290.42,290.2,290.42,3775.0,273.3207,273.4243,273.2172,273.4243,3775.0
2021-05-04 13:15:00,290.44,290.52,290.29,290.48,3044.0,273.4431,273.5184,273.3019,273.4808,3044.0
2021-05-04 13:20:00,290.47,290.68,290.43,290.6,4044.0,273.4714,273.6691,273.4337,273.5938,4044.0
2021-05-04 13:25:00,290.6,290.81,290.58,290.65,5850.0,273.5938,273.7915,273.5749,273.6408,5850.0
2021-05-04 13:30:00,290.68,290.83,290.51,290.83,5094.0,273.6691,273.8103,273.509,273.8103,5094.0
2021-05-04 13:35:00,290.89,290.89,290.78,290.78,4073.0,273.8668,273.8668,273.7632,273.7632,4073.0
2021-05-04 13:40:00,290.81,290.89,290.74,290.81,7971.0,273.7915,273.8668,273.7256,273.7915,7971.0
2021-05-04 13:45:00,290.84,290.96,290.61,290.78,5781.0,273.8197,273.9327,273.6032,273.7632,5781.0
2021-05-04 13:50:00,290.76,290.81,290.49,290.5,2641.0,273.7444,273.7915,273.4902,273.4996,2641.0
2021-05-04 13:55:00,290.48,290.84,290.45,290.84,2393.0,273.4808,273.8197,273.4525,273.8197,2393.0
2021-05-04 14:00:00,290.82,290.82,290.57,290.8,6262.0,273.8009,273.8009,273.5655,273.7821,6262.0
2021-05-04 14:05:00,290.87,291.0,290.8,290.99,4303.0,273.848,273.9704,273.7821,273.9609,4303.0
2021-05-04 14:10:00,290.99,291.15,290.83,291.15,4304.0,273.9609,274.1116,273.8103,274.1116,4304.0
2021-05-04 14:15:00,291.2,291.39,291.18,291.28,7485.0,274.1586,274.3375,274.1398,274.234,7485.0
2021-05-04 14:20:00,291.27,291.32,290.97,291.07,5001.0,274.2246,274.2716,273.9421,274.0363,5001.0
2021-05-04 14:25:00,291.07,291.07,290.75,290.94,3884.0,274.0363,274.0363,273.735,273.9139,3884.0
2021-05-04 14:30:00,290.92,291.06,290.89,290.95,5710.0,273.895,274.0268,273.8668,273.9233,5710.0
2021-05-04 14:35:00,290.88,290.95,290.83,290.87,6963.0,273.8574,273.9233,273.8103,273.848,6963.0
2021-05-04 14:40:00,290.88,291.02,290.75,290.95,5792.0,273.8574,273.9892,273.735,273.9233,5792.0
2021-05-04 14:45:00,290.94,291.09,290.94,291.04,3400.0,273.9139,274.0551,273.9139,274.008,3400.0
2021-05-04 14:50:00,291.04,291.05,290.93,290.93,3202.0,274.008,274.0174,273.9044,273.9044,3202.0
2021-05-04 14:55:00,290.92,290.97,290.58,290.64,18497.0,273.895,273.9421,273.5749,273.6314,18497.0
2021-05-04 15:00:00,290.64,291.0,290.52,290.79,10778.0,273.6314,273.9704,273.5184,273.7726,10778.0
2021-05-04 15:05:00,290.79,290.81,290.54,290.59,7403.0,273.7726,273.7915,273.5373,273.5843,7403.0
2021-05-04 15:10:00,290.59,290.88,290.59,290.64,4937.0,273.5843,273.8574,273.5843,273.6314,4937.0
2021-05-04 15:15:00,290.6,290.9,290.6,290.71,18715.0,273.5938,273.8762,273.5938,273.6973,18715.0
2021-05-04 15:20:00,290.74,290.89,290.74,290.74,8392.0,273.7256,273.8668,273.7256,273.7256,8392.0
2021-05-04 15:25:00,290.72,290.9,290.59,290.87,6524.0,273.7067,273.8762,273.5843,273.848,6524.0
2021-05-04 15:30:00,290.85,291.09,290.66,291.05,10990.0,273.8291,274.0551,273.6503,274.0174,10990.0
2021-05-04 15:35:00,291.08,291.19,290.93,291.15,13225.0,274.0457,274.1492,273.9044,274.1116,13225.0
2021-05-04 15:40:00,291.12,291.12,290.81,290.82,8009.0,274.0833,274.0833,273.7915,273.8009,8009.0
2021-05-04 15:45:00,290.82,290.84,290.6,290.74,13610.0,273.8009,273.8197,273.5938,273.7256,13610.0
2021-05-04 15:50:00,290.76,291.27,290.76,291.15,23142.0,273.7444,274.2246,273.7444,274.1116,23142.0
2021-05-04 15:55:00,291.13,291.79,291.11,291.79,80049.0,274.0927,274.7141,274.0739,274.7141,80049.0
2021-05-05 09:30:00,292.34,292.83,291.92,292.03,51669.0,275.2319,275.6933,274.8365,274.9401,51669.0
2021-05-05 09:35:00,292.02,292.08,291.09,291.57,16476.0,274.9307,274.9872,274.0551,274.507,16476.0
2021-05-05 09:40:00,291.5,291.6,290.79,290.84,18288.0,274.4411,274.5352,273.7726,273.8197,18288.0
2021-05-05 09:45:00,290.82,291.51,290.77,291.31,16711.0,273.8009,274.4505,273.7538,274.2622,16711.0
2021-05-05 09:50:00,291.37,291.49,291.1,291.16,15430.0,274.3187,274.4317,274.0645,274.121,15430.0
2021-05-05 09:55:00,291.29,291.56,290.89,291.56,18107.0,274.2434,274.4976,273.8668,274.4976,18107.0
2021-05-05 10:00:00,291.56,291.56,290.73,290.84,22293.0,274.4976,274.4976,273.7162,273.8197,22293.0
2021-05-05 10:05:00,290.93,291.54,290.75,291.42,19841.0,273.9044,274.4788,273.735,274.3658,19841.0
2021-05-05 10:10:00,291.42,291.57,291.19,291.42,14789.0,274.3658,274.507,274.1492,274.3658,14789.0
2021-05-05 10:15:00,291.35,291.44,291.06,291.19,11327.0,274.2999,274.3846,274.0268,274.1492,11327.0
2021-05-05 10:20:00,291.08,291.08,290.37,290.71,10499.0,274.0457,274.0457,273.3772,273.6973,10499.0
2021-05-05 10:25:00,290.79,291.3,290.61,291.25,10095.0,273.7726,274.2528,273.6032,274.2057,10095.0
2021-05-05 10:30:00,291.29,291.41,290.96,291.12,6137.0,274.2434,274.3564,273.9327,274.0833,6137.0
2021-05-05 10:35:00,291.1,291.2,290.82,291.06,12268.0,274.0645,274.1586,273.8009,274.0268,12268.0
2021-05-05 10:40:00,291.14,291.38,291.04,291.04,8200.0,274.1022,274.3281,274.008,274.008,8200.0
2021-05-05 10:45:00,291.18,291.36,291.18,291.26,5322.0,274.1398,274.3093,274.1398,274.2151,5322.0
2021-05-05 10:50:00,291.18,291.25,291.0,291.19,4618.0,274.1398,274.2057,273.9704,274.1492,4618.0
2021-05-05 10:55:00,291.17,291.43,291.13,291.38,8607.0,274.1304,274.3752,274.0927,274.3281,8607.0
2021-05-05 11:00:00,291.34,291.4,291.06,291.24,7815.0,274.2905,274.3469,274.0268,274.1963,7815.0
2021-05-05 11:05:00,291.14,291.39,291.14,291.36,5297.0,274.1022,274.3375,274.1022,274.3093,5297.0
2021-05-05 11:10:00,291.27,291.59,291.24,291.48,18073.0,274.2246,274.5258,274.1963,274.4223,18073.0
2021-05-05 11:15:00,291.45,291.51,291.24,291.3,4218.0,274.394,274.4505,274.1963,274.2528,4218.0
2021-05-05 11:20:00,291.29,291.32,291.08,291.18,2917.0,274.2434,274.2716,274.0457,274.1398,2917.0
2021-05-05 11:25:00,291.13,291.13,290.96,291.06,2464.0,274.0927,274.0927,273.9327,274.0268,2464.0
2021-05-05 11:30:00,291.04,291.14,290.9,291.14,1203.0,274.008,274.1022,273.8762,274.1022,1203.0
2021-05-05 11:35:00,291.14,291.29,291.13,291.18,9486.0,274.1022,274.2434,274.0927,274.1398,9486.0
2021-05-05 11:40:00,291.18,291.56,291.17,291.46,5787.0,274.1398,274.4976,274.1304,274.4034,5787.0
2021-05-05 11:45:00,291.44,291.56,291.44,291.51,3690.0,274.3846,274.4976,274.3846,274.4505,3690.0
2021-05-05 11:50:00,291.51,291.52,291.38,291.46,5628.0,274.4505,274.4599,274.3281,274.4034,5628.0
2021-05-05 11:55:00,291.42,291.7,291.34,291.66,3347.0,274.3658,274.6294,274.2905,274.5917,3347.0
2021-05-05 12:00:00,291.69,291.69,291.59,291.69,4724.0,274.62,274.62,274.5258,274.62,4724.0
2021-05-05 12:05:00,291.69,291.83,291.54,291.81,5978.0,274.62,274.7518,274.4788,274.733,5978.0
2021-05-05 12:10:00,291.78,291.89,291.63,291.66,3795.0,274.7047,274.8083,274.5635,274.5917,3795.0
2021-05-05 12:15:00,291.71,291.83,291.64,291.68,3015.0,274.6388,274.7518,274.5729,274.6106,3015.0
2021-05-05 12:20:00,291.68,291.7,291.63,291.69,3100.0,274.6106,274.6294,274.5635,274.62,3100.0
2021-05-05 12:25:00,291.65,291.73,291.56,291.64,5175.0,274.5823,274.6576,274.4976,274.5729,5175.0
2021-05-05 12:30:00,291.67,291.86,291.67,291.69,3920.0,274.6011,274.78,274.6011,274.62,3920.0
2021-05-05 12:35:00,291.73,291.82,291.71,291.75,3049.0,274.6576,274.7424,274.6388,274.6765,3049.0
2021-05-05 12:40:00,291.75,291.81,291.65,291.69,4120.0,274.6765,274.733,274.5823,274.62,4120.0
2021-05-05 12:45:00,291.63,291.73,291.59,291.69,2307.0,274.5635,274.6576,274.5258,274.62,2307.0
2021-05-05 12:50:00,291.6,291.63,291.51,291.59,3894.0,274.5352,274.5635,274.4505,274.5258,3894.0
2021-05-05 12:55:00,291.51,291.51,291.05,291.16,24760.0,274.4505,274.4505,274.0174,274.121,24760.0
2021-05-05 13:00:00,291.1,291.19,290.94,290.94,4538.0,274.0645,274.1492,273.9139,273.9139,4538.0
2021-05-05 13:05:00,290.94,291.16,290.94,291.16,4711.0,273.9139,274.121,273.9139,274.121,4711.0
2021-05-05 13:10:00,291.1,291.25,291.1,291.19,1700.0,274.0645,274.2057,274.0645,274.1492,1700.0
2021-05-05 13:15:00,291.2,291.39,291.16,291.28,3544.0,274.1586,274.3375,274.121,274.234,3544.0
2021-05-05 13:20:00,291.28,291.32,291.15,291.27,4618.0,274.234,274.2716,274.1116,274.2246,4618.0
2021-05-05 13:25:00,291.27,291.33,291.11,291.24,3871.0,274.2246,274.281,274.0739,274.1963,3871.0
2021-05-05 13:30:00,291.22,291.46,291.22,291.3,5331.0,274.1775,274.4034,274.1775,274.2528,5331.0
2021-05-05 13:35:00,291.3,291.3,291.17,291.21,5707.0,274.2528,274.2528,274.1304,274.1681,5707.0
2021-05-05 13:40:00,291.23,291.42,291.2,291.34,5600.0,274.1869,274.3658,274.1586,274.2905,5600.0
2021-05-05 13:45:00,291.32,291.42,291.32,291.4,2607.0,274.2716,274.3658,274.2716,274.3469,2607.0
2021-05-05 13:50:00,291.41,291.43,291.31,291.36,5407.0,274.3564,274.3752,274.2622,274.3093,5407.0
2021-05-05 13:55:00,291.36,291.36,291.09,291.19,3810.0,274.3093,274.3093,274.0551,274.1492,3810.0
2021-05-05 14:00:00,291.29,291.32,291.06,291.07,5424.0,274.2434,274.2716,274.0268,274.0363,5424.0
2021-05-05 14:05:00,291.07,291.14,290.88,290.88,3141.0,274.0363,274.1022,273.8574,273.8574,3141.0
2021-05-05 14:10:00,290.82,291.1,290.79,291.1,4118.0,273.8009,274.0645,273.7726,274.0645,4118.0
2021-05-05 14:15:00,291.11,291.23,290.9,291.06,4705.0,274.0739,274.1869,273.8762,274.0268,4705.0
2021-05-05 14:20:00,291.06,291.06,290.84,291.0,4592.0,274.0268,274.0268,273.8197,273.9704,4592.0
2021-05-05 14:25:00,291.0,291.09,290.9,291.09,4613.0,273.9704,274.0551,273.8762,274.0551,4613.0
2021-05-05 14:30:00,291.08,291.28,291.07,291.23,4358.0,274.0457,274.234,274.0363,274.1869,4358.0
2021-05-05 14:35:00,291.21,291.24,290.86,290.86,8789.0,274.1681,274.1963,273.8385,273.8385,8789.0
2021-05-05 14:40:00,290.89,291.04,290.88,290.98,4553.0,273.8668,274.008,273.8574,273.9515,4553.0
2021-05-05 14:45:00,290.97,291.06,290.89,290.97,5760.0,273.9421,274.0268,273.8668,273.9421,5760.0
2021-05-05 14:50:00,290.93,290.95,290.77,290.77,4314.0,273.9044,273.9233,273.7538,273.7538,4314.0
2021-05-05 14:55:00,290.83,290.9,290.6,290.8,7493.0,273.8103,273.8762,273.5938,273.7821,7493.0
2021-05-05 15:00:00,290.78,291.0,290.67,290.95,11234.0,273.7632,273.9704,273.6597,273.9233,11234.0
2021-05-05 15:05:00,290.89,291.0,290.68,290.72,6620.0,273.8668,273.9704,273.6691,273.7067,6620.0
2021-05-05 15:10:00,290.74,290.87,290.72,290.79,3621.0,273.7256,273.848,273.7067,273.7726,3621.0
2021-05-05 15:15:00,290.81,290.82,290.56,290.67,8758.0,273.7915,273.8009,273.5561,273.6597,8758.0
2021-05-05 15:20:00,290.65,290.66,290.08,290.1,9789.0,273.6408,273.6503,273.1042,273.123,9789.0
2021-05-05 15:25:00,290.06,290.2,289.9,290.03,18907.0,273.0854,273.2172,272.9347,273.0571,18907.0
2021-05-05 15:30:00,289.96,290.06,289.85,289.91,11262.0,272.9912,273.0854,272.8877,272.9441,11262.0
2021-05-05 15:35:00,289.9,289.94,289.66,289.85,19006.0,272.9347,272.9724,272.7088,272.8877,19006.0
2021-05-05 15:40:00,289.79,289.97,289.66,289.79,14823.0,272.8312,273.0006,272.7088,272.8312,14823.0
2021-05-05 15:45:00,289.78,289.9,289.52,289.57,27207.0,272.8217,272.9347,272.577,272.624,27207.0
2021-05-05 15:50:00,289.45,289.72,289.21,289.66,46252.0,272.5111,272.7653,272.2851,272.7088,46252.0
2021-05-05 15:55:00,289.62,289.74,289.12,289.51,100437.0,272.6711,272.7841,272.2004,272.5675,100437.0
2021-05-06 09:30:00,289.48,289.99,288.72,288.92,33187.0,272.5393,273.0195,271.8238,272.0121,33187.0
2021-05-06 09:35:00,289.22,289.31,288.4,288.77,16241.0,272.2945,272.3793,271.5225,271.8709,16241.0
2021-05-06 09:40:00,288.92,289.03,288.43,288.75,16217.0,272.0121,272.1156,271.5508,271.852,16217.0
2021-05-06 09:45:00,288.74,288.87,288.23,288.51,12351.0,271.8426,271.965,271.3625,271.6261,12351.0
2021-05-06 09:50:00,288.61,288.92,288.56,288.82,8533.0,271.7202,272.0121,271.6731,271.9179,8533.0
2021-05-06 09:55:00,288.83,288.92,288.46,288.7,17561.0,271.9273,272.0121,271.579,271.805,17561.0
2021-05-06 10:00:00,288.56,288.6,288.16,288.38,12372.0,271.6731,271.7108,271.2966,271.5037,12372.0
2021-05-06 10:05:00,288.4,288.74,288.29,288.53,13826.0,271.5225,271.8426,271.4189,271.6449,13826.0
2021-05-06 10:10:00,288.54,288.59,288.17,288.45,10517.0,271.6543,271.7014,271.306,271.5696,10517.0
2021-05-06 10:15:00,288.35,288.38,287.88,288.11,9982.0,271.4754,271.5037,271.0329,271.2495,9982.0
2021-05-06 10:20:00,288.03,288.07,287.61,288.02,21122.0,271.1742,271.2118,270.7787,271.1647,21122.0
2021-05-06 10:25:00,288.04,288.39,288.01,288.18,14006.0,271.1836,271.5131,271.1553,271.3154,14006.0
2021-05-06 10:30:00,288.08,288.58,288.08,288.58,8966.0,271.2212,271.692,271.2212,271.692,8966.0
2021-05-06 10:35:00,288.48,288.95,288.47,288.83,11760.0,271.5978,272.0403,271.5884,271.9273,11760.0
2021-05-06 10:40:00,288.77,289.03,288.57,288.59,11733.0,271.8709,272.1156,271.6826,271.7014,11733.0
2021-05-06 10:45:00,288.66,288.96,288.66,288.87,6697.0,271.7673,272.0497,271.7673,271.965,6697.0
2021-05-06 10:50:00,288.91,289.0,288.81,288.87,34351.0,272.0027,272.0874,271.9085,271.965,34351.0
2021-05-06 10:55:00,288.94,289.0,288.76,288.97,8074.0,272.0309,272.0874,271.8614,272.0592,8074.0
2021-05-06 11:00:00,289.01,289.06,288.84,288.98,7773.0,272.0968,272.1439,271.9368,272.0686,7773.0
2021-05-06 11:05:00,288.95,289.0,288.65,288.79,6729.0,272.0403,272.0874,271.7579,271.8897,6729.0
2021-05-06 11:10:00,288.8,288.97,288.74,288.96,7365.0,271.8991,272.0592,271.8426,272.0497,7365.0
2021-05-06 11:15:00,288.95,289.3,288.9,289.25,17998.0,272.0403,272.3698,271.9932,272.3228,17998.0
2021-05-06 11:20:00,289.29,289.66,289.18,289.66,12577.0,272.3604,272.7088,272.2569,272.7088,12577.0
2021-05-06 11:25:00,289.64,289.9,289.44,289.48,11573.0,272.6899,272.9347,272.5016,272.5393,11573.0
2021-05-06 11:30:00,289.48,289.93,289.44,289.88,11760.0,272.5393,272.963,272.5016,272.9159,11760.0
2021-05-06 11:35:00,289.9,289.93,289.75,289.85,8375.0,272.9347,272.963,272.7935,272.8877,8375.0
2021-05-06 11:40:00,289.84,290.39,289.83,290.25,10000.0,272.8782,273.3961,272.8688,273.2642,10000.0
2021-05-06 11:45:00,290.23,290.55,290.21,290.28,5549.0,273.2454,273.5467,273.2266,273.2925,5549.0
2021-05-06 11:50:00,290.31,290.61,289.89,289.89,15400.0,273.3207,273.6032,272.9253,272.9253,15400.0
2021-05-06 11:55:00,289.85,290.05,289.75,289.78,6030.0,272.8877,273.0759,272.7935,272.8217,6030.0
2021-05-06 12:00:00,289.86,290.06,289.72,289.95,8055.0,272.8971,273.0854,272.7653,272.9818,8055.0
2021-05-06 12:05:00,289.89,290.06,289.81,289.98,6619.0,272.9253,273.0854,272.85,273.01,6619.0
2021-05-06 12:10:00,290.0,290.06,289.94,290.01,10282.0,273.0289,273.0854,272.9724,273.0383,10282.0
2021-05-06 12:15:00,290.03,290.06,289.95,289.95,9368.0,273.0571,273.0854,272.9818,272.9818,9368.0
2021-05-06 12:20:00,289.9,290.1,289.88,290.1,7595.0,272.9347,273.123,272.9159,273.123,7595.0
2021-05-06 12:25:00,290.05,290.26,290.05,290.15,11431.0,273.0759,273.2737,273.0759,273.1701,11431.0
2021-05-06 12:30:00,290.18,290.42,290.15,290.39,7661.0,273.1983,273.4243,273.1701,273.3961,7661.0
2021-05-06 12:35:00,290.39,290.48,290.1,290.42,12514.0,273.3961,273.4808,273.123,273.4243,12514.0
2021-05-06 12:40:00,290.37,290.68,290.37,290.64,10331.0,273.3772,273.6691,273.3772,273.6314,10331.0
2021-05-06 12:45:00,290.7,290.71,290.42,290.49,7796.0,273.6879,273.6973,273.4243,273.4902,7796.0
2021-05-06 12:50:00,290.51,290.54,290.4,290.44,5342.0,273.509,273.5373,273.4055,273.4431,5342.0
2021-05-06 12:55:00,290.4,290.4,290.16,290.18,5996.0,273.4055,273.4055,273.1795,273.1983,5996.0
2021-05-06 13:00:00,290.13,290.38,290.13,290.27,5036.0,273.1513,273.3866,273.1513,273.2831,5036.0
2021-05-06 13:05:00,290.27,290.32,290.07,290.3,4326.0,273.2831,273.3301,273.0948,273.3113,4326.0
2021-05-06 13:10:00,290.25,290.36,289.95,290.02,5325.0,273.2642,273.3678,272.9818,273.0477,5325.0
2021-05-06 13:15:00,290.04,290.15,289.86,289.88,2733.0,273.0665,273.1701,272.8971,272.9159,2733.0
2021-05-06 13:20:00,289.88,289.96,289.74,289.83,5111.0,272.9159,272.9912,272.7841,272.8688,5111.0
2021-05-06 13:25:00,289.83,290.04,289.79,290.04,1900.0,272.8688,273.0665,272.8312,273.0665,1900.0
2021-05-06 13:30:00,290.02,290.09,289.97,290.02,2469.0,273.0477,273.1136,273.0006,273.0477,2469.0
2021-05-06 13:35:00,290.13,290.13,290.0,290.0,2915.0,273.1513,273.1513,273.0289,273.0289,2915.0
2021-05-06 13:40:00,290.01,290.06,289.72,290.0,6665.0,273.0383,273.0854,272.7653,273.0289,6665.0
2021-05-06 13:45:00,290.0,290.12,289.91,290.12,3054.0,273.0289,273.1419,272.9441,273.1419,3054.0
2021-05-06 13:50:00,290.09,290.09,289.75,289.78,6169.0,273.1136,273.1136,272.7935,272.8217,6169.0
2021-05-06 13:55:00,289.78,289.84,289.69,289.7,2325.0,272.8217,272.8782,272.737,272.7464,2325.0
2021-05-06 14:00:00,289.69,289.86,289.41,289.49,6932.0,272.737,272.8971,272.4734,272.5487,6932.0
2021-05-06 14:05:00,289.49,289.5,289.19,289.19,8575.0,272.5487,272.5581,272.2663,272.2663,8575.0
2021-05-06 14:10:00,289.19,289.43,288.95,289.23,11701.0,272.2663,272.4922,272.0403,272.3039,11701.0
2021-05-06 14:15:00,289.26,289.44,289.08,289.39,4457.0,272.3322,272.5016,272.1627,272.4546,4457.0
2021-05-06 14:20:00,289.2,289.43,289.02,289.37,4935.0,272.2757,272.4922,272.1062,272.4357,4935.0
2021-05-06 14:25:00,289.39,289.49,288.96,288.98,4252.0,272.4546,272.5487,272.0497,272.0686,4252.0
2021-05-06 14:30:00,289.03,289.19,288.91,289.05,5847.0,272.1156,272.2663,272.0027,272.1345,5847.0
2021-05-06 14:35:00,289.09,289.28,288.97,289.27,2341.0,272.1721,272.351,272.0592,272.3416,2341.0
2021-05-06 14:40:00,289.33,289.45,289.1,289.3,4366.0,272.3981,272.5111,272.1815,272.3698,4366.0
2021-05-06 14:45:00,289.3,289.42,289.19,289.35,3240.0,272.3698,272.4828,272.2663,272.4169,3240.0
2021-05-06 14:50:00,289.38,289.58,289.29,289.52,4344.0,272.4452,272.6335,272.3604,272.577,4344.0
2021-05-06 14:55:00,289.51,289.56,289.32,289.38,5073.0,272.5675,272.6146,272.3887,272.4452,5073.0
2021-05-06 15:00:00,289.4,289.68,289.39,289.63,15453.0,272.464,272.7276,272.4546,272.6805,15453.0
2021-05-06 15:05:00,289.61,289.77,289.53,289.72,13149.0,272.6617,272.8123,272.5864,272.7653,13149.0
2021-05-06 15:10:00,289.7,289.8,289.53,289.76,7535.0,272.7464,272.8406,272.5864,272.8029,7535.0
2021-05-06 15:15:00,289.77,289.78,289.58,289.59,7226.0,272.8123,272.8217,272.6335,272.6429,7226.0
2021-05-06 15:20:00,289.58,289.72,289.55,289.72,14182.0,272.6335,272.7653,272.6052,272.7653,14182.0
2021-05-06 15:25:00,289.74,290.07,289.63,290.0,12143.0,272.7841,273.0948,272.6805,273.0289,12143.0
2021-05-06 15:30:00,290.0,290.33,289.99,290.26,24094.0,273.0289,273.3396,273.0195,273.2737,24094.0
2021-05-06 15:35:00,290.22,290.27,290.08,290.23,22302.0,273.236,273.2831,273.1042,273.2454,22302.0
2021-05-06 15:40:00,290.26,290.65,290.25,290.55,23134.0,273.2737,273.6408,273.2642,273.5467,23134.0
2021-05-06 15:45:00,290.57,290.6,290.27,290.41,24504.0,273.5655,273.5938,273.2831,273.4149,24504.0
2021-05-06 15:50:00,290.54,291.06,290.47,290.74,74135.0,273.5373,274.0268,273.4714,273.7256,74135.0
2021-05-06 15:55:00,290.77,291.18,290.69,291.17,67049.0,273.7538,274.1398,273.6785,274.1304,67049.0
2021-05-07 09:30:00,292.2,292.73,292.02,292.51,35165.0,275.1001,275.5991,274.9307,275.392,35165.0
2021-05-07 09:35:00,292.48,292.84,292.08,292.19,15105.0,275.3637,275.7027,274.9872,275.0907,15105.0
2021-05-07 09:40:00,292.34,293.04,292.23,292.43,15035.0,275.2319,275.891,275.1284,275.3167,15035.0
2021-05-07 09:45:00,292.4,292.7,292.0,292.45,18595.0,275.2884,275.5709,274.9118,275.3355,18595.0
2021-05-07 09:50:00,292.37,293.65,292.25,293.07,29354.0,275.2602,276.4653,275.1472,275.9192,29354.0
2021-05-07 09:55:00,293.16,293.48,292.82,292.97,13731.0,276.0039,276.3052,275.6838,275.8251,13731.0
2021-05-07 10:00:00,293.0,293.35,292.8,293.3,13552.0,275.8533,276.1828,275.665,276.1358,13552.0
2021-05-07 10:05:00,293.22,293.85,293.16,293.66,6061.0,276.0604,276.6536,276.0039,276.4747,6061.0
2021-05-07 10:10:00,293.74,293.86,293.58,293.61,5605.0,276.55,276.663,276.3994,276.4276,5605.0
2021-05-07 10:15:00,293.71,293.73,293.25,293.43,13367.0,276.5218,276.5406,276.0887,276.2581,13367.0
2021-05-07 10:20:00,293.36,294.08,293.35,293.91,21255.0,276.1922,276.8701,276.1828,276.7101,21255.0
2021-05-07 10:25:00,293.91,294.09,293.6,293.67,15445.0,276.7101,276.8795,276.4182,276.4841,15445.0
2021-05-07 10:30:00,293.61,293.62,293.13,293.34,5475.0,276.4276,276.437,275.9757,276.1734,5475.0
2021-05-07 10:35:00,293.29,293.56,293.09,293.1,6213.0,276.1263,276.3805,275.938,275.9475,6213.0
2021-05-07 10:40:00,293.02,293.28,293.0,293.15,6869.0,275.8721,276.1169,275.8533,275.9945,6869.0
2021-05-07 10:45:00,293.24,293.43,293.0,293.08,10500.0,276.0793,276.2581,275.8533,275.9286,10500.0
2021-05-07 10:50:00,293.16,293.3,292.86,293.21,5074.0,276.0039,276.1358,275.7215,276.051,5074.0
2021-05-07 10:55:00,293.16,293.21,292.98,293.12,3882.0,276.0039,276.051,275.8345,275.9663,3882.0
2021-05-07 11:00:00,293.14,293.29,293.03,293.2,3413.0,275.9851,276.1263,275.8816,276.0416,3413.0
2021-05-07 11:05:00,293.14,293.26,293.05,293.1,5590.0,275.9851,276.0981,275.9004,275.9475,5590.0
2021-05-07 11:10:00,293.18,293.47,292.99,293.31,9231.0,276.0228,276.2958,275.8439,276.1452,9231.0
2021-05-07 11:15:00,293.24,293.24,292.85,292.87,5018.0,276.0793,276.0793,275.7121,275.7309,5018.0
2021-05-07 11:20:00,292.93,292.98,292.74,292.77,6178.0,275.7874,275.8345,275.6085,275.6368,6178.0
2021-05-07 11:25:00,292.77,292.82,292.64,292.76,2468.0,275.6368,275.6838,275.5144,275.6274,2468.0
2021-05-07 11:30:00,292.89,293.13,292.89,293.09,5471.0,275.7497,275.9757,275.7497,275.938,5471.0
2021-05-07 11:35:00,293.05,293.05,292.71,292.85,5911.0,275.9004,275.9004,275.5803,275.7121,5911.0
2021-05-07 11:40:00,292.82,292.98,292.74,292.96,13046.0,275.6838,275.8345,275.6085,275.8157,13046.0
2021-05-07 11:45:00,292.96,292.97,292.65,292.71,4760.0,275.8157,275.8251,275.5238,275.5803,4760.0
2021-05-07 11:50:00,292.71,292.87,292.71,292.85,5732.0,275.5803,275.7309,275.5803,275.7121,5732.0
2021-05-07 11:55:00,292.81,292.96,292.8,292.93,6191.0,275.6744,275.8157,275.665,275.7874,6191.0
2021-05-07 12:00:00,292.91,292.93,292.74,292.74,4898.0,275.7686,275.7874,275.6085,275.6085,4898.0
2021-05-07 12:05:00,292.74,292.92,292.58,292.8,6293.0,275.6085,275.778,275.4579,275.665,6293.0
2021-05-07 12:10:00,292.81,292.81,292.53,292.57,3059.0,275.6744,275.6744,275.4108,275.4485,3059.0
2021-05-07 12:15:00,292.64,292.76,292.64,292.66,1995.0,275.5144,275.6274,275.5144,275.5332,1995.0
2021-05-07 12:20:00,292.63,292.65,292.5,292.5,2792.0,275.505,275.5238,275.3826,275.3826,2792.0
2021-05-07 12:25:00,292.49,292.55,292.33,292.38,4417.0,275.3732,275.4296,275.2225,275.2696,4417.0
2021-05-07 12:30:00,292.32,292.32,292.12,292.13,3375.0,275.2131,275.2131,275.0248,275.0342,3375.0
2021-05-07 12:35:00,292.04,292.16,291.93,292.16,4232.0,274.9495,275.0625,274.8459,275.0625,4232.0
2021-05-07 12:40:00,292.17,292.21,292.02,292.07,4614.0,275.0719,275.1095,274.9307,274.9777,4614.0
2021-05-07 12:45:00,292.11,292.41,292.11,292.36,2130.0,275.0154,275.2978,275.0154,275.2508,2130.0
2021-05-07 12:50:00,292.29,292.35,292.23,292.24,2425.0,275.1849,275.2413,275.1284,275.1378,2425.0
2021-05-07 12:55:00,292.26,292.44,292.21,292.23,5336.0,275.1566,275.3261,275.1095,275.1284,5336.0
2021-05-07 13:00:00,292.23,292.23,291.94,291.99,13692.0,275.1284,275.1284,274.8553,274.9024,13692.0
2021-05-07 13:05:00,292.0,292.04,291.76,291.81,11821.0,274.9118,274.9495,274.6859,274.733,11821.0
2021-05-07 13:10:00,291.83,291.83,291.51,291.52,5737.0,274.7518,274.7518,274.4505,274.4599,5737.0
2021-05-07 13:15:00,291.42,291.5,291.33,291.33,6804.0,274.3658,274.4411,274.281,274.281,6804.0
2021-05-07 13:20:00,291.3,291.42,291.22,291.34,4243.0,274.2528,274.3658,274.1775,274.2905,4243.0
2021-05-07 13:25:00,291.29,291.32,291.03,291.16,2474.0,274.2434,274.2716,273.9986,274.121,2474.0
2021-05-07 13:30:00,291.16,291.35,291.12,291.26,12001.0,274.121,274.2999,274.0833,274.2151,12001.0
2021-05-07 13:35:00,291.25,291.37,291.15,291.32,3828.0,274.2057,274.3187,274.1116,274.2716,3828.0
2021-05-07 13:40:00,291.25,291.37,291.17,291.24,4287.0,274.2057,274.3187,274.1304,274.1963,4287.0
2021-05-07 13:45:00,291.3,291.53,291.16,291.49,4263.0,274.2528,274.4693,274.121,274.4317,4263.0
2021-05-07 13:50:00,291.44,291.69,291.44,291.63,2368.0,274.3846,274.62,274.3846,274.5635,2368.0
2021-05-07 13:55:00,291.6,291.7,291.49,291.55,6834.0,274.5352,274.6294,274.4317,274.4882,6834.0
2021-05-07 14:00:00,291.54,291.75,291.48,291.59,7207.0,274.4788,274.6765,274.4223,274.5258,7207.0
2021-05-07 14:05:00,291.58,291.7,291.58,291.64,4056.0,274.5164,274.6294,274.5164,274.5729,4056.0
2021-05-07 14:10:00,291.59,291.63,291.4,291.61,4237.0,274.5258,274.5635,274.3469,274.5447,4237.0
2021-05-07 14:15:00,291.58,291.74,291.47,291.74,2654.0,274.5164,274.667,274.4128,274.667,2654.0
2021-05-07 14:20:00,291.73,291.73,291.48,291.63,4051.0,274.6576,274.6576,274.4223,274.5635,4051.0
2021-05-07 14:25:00,291.68,291.75,291.55,291.75,3451.0,274.6106,274.6765,274.4882,274.6765,3451.0
2021-05-07 14:30:00,291.74,291.74,291.57,291.65,2814.0,274.667,274.667,274.507,274.5823,2814.0
2021-05-07 14:35:00,291.64,291.69,291.44,291.59,7309.0,274.5729,274.62,274.3846,274.5258,7309.0
2021-05-07 14:40:00,291.58,291.58,291.31,291.42,7201.0,274.5164,274.5164,274.2622,274.3658,7201.0
2021-05-07 14:45:00,291.42,291.52,291.32,291.52,3701.0,274.3658,274.4599,274.2716,274.4599,3701.0
2021-05-07 14:50:00,291.46,291.57,291.4,291.43,3527.0,274.4034,274.507,274.3469,274.3752,3527.0
2021-05-07 14:55:00,291.49,291.57,291.43,291.56,4600.0,274.4317,274.507,274.3752,274.4976,4600.0
2021-05-07 15:00:00,291.54,291.62,291.35,291.57,12372.0,274.4788,274.5541,274.2999,274.507,12372.0
2021-05-07 15:05:00,291.62,291.77,291.56,291.76,4228.0,274.5541,274.6953,274.4976,274.6859,4228.0
2021-05-07 15:10:00,291.64,291.86,291.63,291.86,5956.0,274.5729,274.78,274.5635,274.78,5956.0
2021-05-07 15:15:00,291.9,292.06,291.9,291.96,5758.0,274.8177,274.9683,274.8177,274.8742,5758.0
2021-05-07 15:20:00,291.95,292.18,291.89,292.08,4751.0,274.8648,275.0813,274.8083,274.9872,4751.0
2021-05-07 15:25:00,292.08,292.14,291.96,292.14,6911.0,274.9872,275.0436,274.8742,275.0436,6911.0
2021-05-07 15:30:00,292.16,292.26,292.0,292.16,10654.0,275.0625,275.1566,274.9118,275.0625,10654.0
2021-05-07 15:35:00,292.12,292.39,292.02,292.32,8758.0,275.0248,275.279,274.9307,275.2131,8758.0
2021-05-07 15:40:00,292.31,292.4,291.99,292.0,11195.0,275.2037,275.2884,274.9024,274.9118,11195.0
2021-05-07 15:45:00,291.97,292.16,291.7,292.16,16365.0,274.8836,275.0625,274.6294,275.0625,16365.0
2021-05-07 15:50:00,292.14,292.14,291.76,291.83,26567.0,275.0436,275.0436,274.6859,274.7518,26567.0
2021-05-07 15:55:00,291.87,291.9,291.38,291.41,70157.0,274.7894,274.8177,274.3281,274.3564,70157.0
2021-05-10 09:30:00,290.62,292.04,290.57,290.64,41269.0,273.6126,274.9495,273.5655,273.6314,41269.0
2021-05-10 09:35:00,290.65,290.84,290.19,290.54,14502.0,273.6408,273.8197,273.2078,273.5373,14502.0
2021-05-10 09:40:00,290.42,291.93,290.42,291.63,15810.0,273.4243,274.8459,273.4243,274.5635,15810.0
2021-05-10 09:45:00,291.61,292.95,291.61,292.89,16963.0,274.5447,275.8062,274.5447,275.7497,16963.0
2021-05-10 09:50:00,292.95,293.5,292.8,292.8,23877.0,275.8062,276.3241,275.665,275.665,23877.0
2021-05-10 09:55:00,292.75,293.46,292.72,293.15,9031.0,275.6179,276.2864,275.5897,275.9945,9031.0
2021-05-10 10:00:00,293.15,293.5,292.73,293.3,28419.0,275.9945,276.3241,275.5991,276.1358,28419.0
2021-05-10 10:05:00,293.38,293.71,293.2,293.41,41041.0,276.2111,276.5218,276.0416,276.2393,41041.0
2021-05-10 10:10:00,293.49,293.52,293.08,293.25,18219.0,276.3146,276.3429,275.9286,276.0887,18219.0
2021-05-10 10:15:00,293.21,293.45,293.11,293.31,12955.0,276.051,276.277,275.9569,276.1452,12955.0
2021-05-10 10:20:00,293.3,293.32,292.71,292.9,14080.0,276.1358,276.1546,275.5803,275.7592,14080.0
2021-05-10 10:25:00,292.83,292.83,292.36,292.44,11991.0,275.6933,275.6933,275.2508,275.3261,11991.0
2021-05-10 10:30:00,292.43,292.57,292.08,292.37,9146.0,275.3167,275.4485,274.9872,275.2602,9146.0
2021-05-10 10:35:00,292.36,292.64,292.23,292.36,7565.0,275.2508,275.5144,275.1284,275.2508,7565.0
2021-05-10 10:40:00,292.41,292.41,292.03,292.19,5693.0,275.2978,275.2978,274.9401,275.0907,5693.0
2021-05-10 10:45:00,292.23,292.28,291.87,292.23,7111.0,275.1284,275.1754,274.7894,275.1284,7111.0
2021-05-10 10:50:00,292.28,292.44,292.06,292.15,7529.0,275.1754,275.3261,274.9683,275.0531,7529.0
2021-05-10 10:55:00,292.15,292.7,292.1,292.59,6877.0,275.0531,275.5709,275.006,275.4673,6877.0
2021-05-10 11:00:00,292.57,292.93,292.54,292.93,10614.0,275.4485,275.7874,275.4202,275.7874,10614.0
2021-05-10 11:05:00,292.92,293.0,292.67,292.74,9527.0,275.778,275.8533,275.5426,275.6085,9527.0
2021-05-10 11:10:00,292.74,292.76,292.54,292.65,6762.0,275.6085,275.6274,275.4202,275.5238,6762.0
2021-05-10 11:15:00,292.6,293.05,292.51,293.02,11476.0,275.4767,275.9004,275.392,275.8721,11476.0
2021-05-10 11:20:00,293.06,293.16,292.94,292.96,13209.0,275.9098,276.0039,275.7968,275.8157,13209.0
2021-05-10 11:25:00,292.94,293.02,292.9,292.92,4518.0,275.7968,275.8721,275.7592,275.778,4518.0
2021-05-10 11:30:00,292.96,293.16,292.89,293.12,12201.0,275.8157,276.0039,275.7497,275.9663,12201.0
2021-05-10 11:35:00,293.12,293.12,292.86,292.97,8867.0,275.9663,275.9663,275.7215,275.8251,8867.0
2021-05-10 11:40:00,292.97,293.14,292.78,293.14,8038.0,275.8251,275.9851,275.6462,275.9851,8038.0
2021-05-10 11:45:00,293.2,293.37,292.97,293.15,8037.0,276.0416,276.2017,275.8251,275.9945,8037.0
2021-05-10 11:50:00,293.19,293.63,293.17,293.61,10279.0,276.0322,276.4464,276.0134,276.4276,10279.0
2021-05-10 11:55:00,293.65,293.87,293.59,293.82,13466.0,276.4653,276.6724,276.4088,276.6253,13466.0
2021-05-10 12:00:00,293.82,293.91,293.79,293.82,14340.0,276.6253,276.7101,276.5971,276.6253,14340.0
2021-05-10 12:05:00,293.85,293.9,293.73,293.83,5530.0,276.6536,276.7006,276.5406,276.6347,5530.0
2021-05-10 12:10:00,293.85,294.0,293.85,293.98,9606.0,276.6536,276.7948,276.6536,276.776,9606.0
2021-05-10 12:15:00,294.02,294.1,293.97,293.97,8158.0,276.8136,276.8889,276.7665,276.7665,8158.0
2021-05-10 12:20:00,293.96,294.1,293.9,294.07,12345.0,276.7571,276.8889,276.7006,276.8607,12345.0
2021-05-10 12:25:00,294.08,294.08,293.7,293.71,16139.0,276.8701,276.8701,276.5123,276.5218,16139.0
2021-05-10 12:30:00,293.77,293.82,293.65,293.65,5716.0,276.5782,276.6253,276.4653,276.4653,5716.0
2021-05-10 12:35:00,293.75,293.96,293.71,293.72,9117.0,276.5594,276.7571,276.5218,276.5312,9117.0
2021-05-10 12:40:00,293.7,293.82,293.59,293.77,10019.0,276.5123,276.6253,276.4088,276.5782,10019.0
2021-05-10 12:45:00,293.75,293.84,293.69,293.72,4407.0,276.5594,276.6442,276.5029,276.5312,4407.0
2021-05-10 12:50:00,293.66,293.85,293.63,293.75,3941.0,276.4747,276.6536,276.4464,276.5594,3941.0
2021-05-10 12:55:00,293.79,293.79,293.54,293.58,8574.0,276.5971,276.5971,276.3617,276.3994,8574.0
2021-05-10 13:00:00,293.55,293.58,293.37,293.51,10125.0,276.3711,276.3994,276.2017,276.3335,10125.0
2021-05-10 13:05:00,293.52,293.77,293.52,293.73,6280.0,276.3429,276.5782,276.3429,276.5406,6280.0
2021-05-10 13:10:00,293.68,293.73,293.58,293.7,4239.0,276.4935,276.5406,276.3994,276.5123,4239.0
2021-05-10 13:15:00,293.64,293.69,293.47,293.55,3883.0,276.4559,276.5029,276.2958,276.3711,3883.0
2021-05-10 13:20:00,293.56,293.69,293.49,293.55,4727.0,276.3805,276.5029,276.3146,276.3711,4727.0
2021-05-10 13:25:00,293.44,293.48,293.36,293.39,5263.0,276.2676,276.3052,276.1922,276.2205,5263.0
2021-05-10 13:30:00,293.35,293.64,293.3,293.64,8044.0,276.1828,276.4559,276.1358,276.4559,8044.0
2021-05-10 13:35:00,293.6,293.66,293.49,293.6,8376.0,276.4182,276.4747,276.3146,276.4182,8376.0
2021-05-10 13:40:00,293.56,293.67,293.49,293.67,5507.0,276.3805,276.4841,276.3146,276.4841,5507.0
2021-05-10 13:45:00,293.69,293.79,293.62,293.62,2534.0,276.5029,276.5971,276.437,276.437,2534.0
2021-05-10 13:50:00,293.69,293.72,293.61,293.63,5613.0,276.5029,276.5312,276.4276,276.4464,5613.0
2021-05-10 13:55:00,293.65,293.87,293.62,293.72,9937.0,276.4653,276.6724,276.437,276.5312,9937.0
2021-05-10 14:00:00,293.69,293.79,293.42,293.52,8695.0,276.5029,276.5971,276.2487,276.3429,8695.0
2021-05-10 14:05:00,293.49,293.6,293.35,293.48,11832.0,276.3146,276.4182,276.1828,276.3052,11832.0
2021-05-10 14:10:00,293.46,293.53,293.29,293.29,6728.0,276.2864,276.3523,276.1263,276.1263,6728.0
2021-05-10 14:15:00,293.26,293.3,292.88,292.97,8941.0,276.0981,276.1358,275.7403,275.8251,8941.0
2021-05-10 14:20:00,293.02,293.02,292.62,292.79,8313.0,275.8721,275.8721,275.4955,275.6556,8313.0
2021-05-10 14:25:00,292.77,292.87,292.38,292.52,4973.0,275.6368,275.7309,275.2696,275.4014,4973.0
2021-05-10 14:30:00,292.48,292.63,292.26,292.62,9813.0,275.3637,275.505,275.1566,275.4955,9813.0
2021-05-10 14:35:00,292.63,292.64,292.21,292.28,10670.0,275.505,275.5144,275.1095,275.1754,10670.0
2021-05-10 14:40:00,292.19,292.3,291.87,291.91,4345.0,275.0907,275.1943,274.7894,274.8271,4345.0
2021-05-10 14:45:00,291.93,292.0,291.7,291.7,6539.0,274.8459,274.9118,274.6294,274.6294,6539.0
2021-05-10 14:50:00,291.7,291.79,291.58,291.77,6063.0,274.6294,274.7141,274.5164,274.6953,6063.0
2021-05-10 14:55:00,291.77,291.82,291.68,291.81,9521.0,274.6953,274.7424,274.6106,274.733,9521.0
2021-05-10 15:00:00,291.81,291.84,291.59,291.6,6672.0,274.733,274.7612,274.5258,274.5352,6672.0
2021-05-10 15:05:00,291.58,291.66,291.42,291.57,6151.0,274.5164,274.5917,274.3658,274.507,6151.0
2021-05-10 15:10:00,291.6,292.11,291.57,292.09,6917.0,274.5352,275.0154,274.507,274.9966,6917.0
2021-05-10 15:15:00,292.01,292.15,291.81,291.89,8712.0,274.9212,275.0531,274.733,274.8083,8712.0
2021-05-10 15:20:00,291.9,292.01,291.71,291.82,7569.0,274.8177,274.9212,274.6388,274.7424,7569.0
2021-05-10 15:25:00,291.85,292.02,291.73,291.93,6750.0,274.7706,274.9307,274.6576,274.8459,6750.0
2021-05-10 15:30:00,291.86,291.89,291.65,291.73,11131.0,274.78,274.8083,274.5823,274.6576,11131.0
2021-05-10 15:35:00,291.7,291.77,291.5,291.63,9474.0,274.6294,274.6953,274.4411,274.5635,9474.0
2021-05-10 15:40:00,291.6,292.15,291.59,292.15,15167.0,274.5352,275.0531,274.5258,275.0531,15167.0
2021-05-10 15:45:00,292.13,292.23,291.49,291.58,14318.0,275.0342,275.1284,274.4317,274.5164,14318.0
2021-05-10 15:50:00,291.53,291.61,291.21,291.22,26403.0,274.4693,274.5447,274.1681,274.1775,26403.0
2021-05-10 15:55:00,291.26,291.39,290.55,290.66,70663.0,274.2151,274.3375,273.5467,273.6503,70663.0
2021-05-11 09:30:00,288.44,288.44,286.56,287.25,55033.0,271.5602,271.5602,269.7902,270.4398,55033.0
2021-05-11 09:35:00,287.27,288.14,286.87,287.35,19479.0,270.4586,271.2777,270.082,270.534,19479.0
2021-05-11 09:40:00,287.38,287.85,286.72,287.85,10745.0,270.5622,271.0047,269.9408,271.0047,10745.0
2021-05-11 09:45:00,287.95,287.99,286.83,286.83,11102.0,271.0988,271.1365,270.0444,270.0444,11102.0
2021-05-11 09:50:00,286.96,286.96,286.31,286.5,13773.0,270.1668,270.1668,269.5548,269.7337,13773.0
2021-05-11 09:55:00,286.5,286.77,286.26,286.76,11489.0,269.7337,269.9879,269.5077,269.9785,11489.0
2021-05-11 10:00:00,286.88,287.34,286.8,287.34,12884.0,270.0915,270.5245,270.0161,270.5245,12884.0
2021-05-11 10:05:00,287.39,287.49,287.32,287.49,5045.0,270.5716,270.6658,270.5057,270.6658,5045.0
2021-05-11 10:10:00,287.54,287.62,287.23,287.4,7146.0,270.7128,270.7882,270.421,270.581,7146.0
2021-05-11 10:15:00,287.31,287.32,286.57,286.88,12339.0,270.4963,270.5057,269.7996,270.0915,12339.0
2021-05-11 10:20:00,286.84,287.23,286.28,286.29,9366.0,270.0538,270.421,269.5266,269.536,9366.0
2021-05-11 10:25:00,286.2,286.2,285.78,285.85,10305.0,269.4513,269.4513,269.0558,269.1217,10305.0
2021-05-11 10:30:00,285.74,285.74,284.83,285.39,24484.0,269.0182,269.0182,268.1614,268.6887,24484.0
2021-05-11 10:35:00,285.3,285.57,284.85,285.04,10132.0,268.6039,268.8581,268.1803,268.3591,10132.0
2021-05-11 10:40:00,285.06,285.7,285.03,285.34,9640.0,268.378,268.9805,268.3497,268.6416,9640.0
2021-05-11 10:45:00,285.25,285.6,284.56,285.6,9354.0,268.5568,268.8864,267.9072,268.8864,9354.0
2021-05-11 10:50:00,285.54,285.82,285.29,285.36,16048.0,268.8299,269.0935,268.5945,268.6604,16048.0
2021-05-11 10:55:00,285.43,286.03,285.25,285.97,11955.0,268.7263,269.2912,268.5568,269.2347,11955.0
2021-05-11 11:00:00,285.85,285.94,285.4,285.4,11118.0,269.1217,269.2065,268.6981,268.6981,11118.0
2021-05-11 11:05:00,285.35,285.35,284.9,284.9,8136.0,268.651,268.651,268.2273,268.2273,8136.0
2021-05-11 11:10:00,284.85,285.46,284.71,285.46,5713.0,268.1803,268.7546,268.0485,268.7546,5713.0
2021-05-11 11:15:00,285.46,285.92,285.1,285.92,5686.0,268.7546,269.1876,268.4156,269.1876,5686.0
2021-05-11 11:20:00,286.05,286.58,286.04,286.58,5966.0,269.31,269.809,269.3006,269.809,5966.0
2021-05-11 11:25:00,286.55,287.05,286.36,287.05,10502.0,269.7808,270.2515,269.6019,270.2515,10502.0
2021-05-11 11:30:00,286.92,287.05,286.73,287.01,7870.0,270.1291,270.2515,269.9502,270.2139,7870.0
2021-05-11 11:35:00,286.97,287.24,286.85,286.85,10947.0,270.1762,270.4304,270.0632,270.0632,10947.0
2021-05-11 11:40:00,286.85,286.86,286.2,286.24,7355.0,270.0632,270.0726,269.4513,269.4889,7355.0
2021-05-11 11:45:00,286.3,286.5,286.15,286.38,5755.0,269.5454,269.7337,269.4042,269.6207,5755.0
2021-05-11 11:50:00,286.42,286.77,286.26,286.74,5638.0,269.6584,269.9879,269.5077,269.9597,5638.0
2021-05-11 11:55:00,286.73,287.06,286.72,286.9,6003.0,269.9502,270.2609,269.9408,270.1103,6003.0
2021-05-11 12:00:00,286.78,287.11,286.65,286.97,5831.0,269.9973,270.308,269.8749,270.1762,5831.0
2021-05-11 12:05:00,286.98,287.04,286.74,286.74,4071.0,270.1856,270.2421,269.9597,269.9597,4071.0
2021-05-11 12:10:00,286.79,286.92,286.61,286.88,5028.0,270.0067,270.1291,269.8373,270.0915,5028.0
2021-05-11 12:15:00,287.0,287.13,286.82,287.13,5051.0,270.2044,270.3268,270.035,270.3268,5051.0
2021-05-11 12:20:00,287.06,287.19,286.83,287.19,6051.0,270.2609,270.3833,270.0444,270.3833,6051.0
2021-05-11 12:25:00,287.19,287.19,286.71,286.78,4969.0,270.3833,270.3833,269.9314,269.9973,4969.0
2021-05-11 12:30:00,286.8,286.8,286.35,286.42,12090.0,270.0161,270.0161,269.5925,269.6584,12090.0
2021-05-11 12:35:00,286.43,286.76,286.43,286.49,11974.0,269.6678,269.9785,269.6678,269.7243,11974.0
2021-05-11 12:40:00,286.62,286.66,286.17,286.24,4850.0,269.8467,269.8843,269.423,269.4889,4850.0
2021-05-11 12:45:00,286.31,286.31,286.03,286.16,6133.0,269.5548,269.5548,269.2912,269.4136,6133.0
2021-05-11 12:50:00,286.12,286.14,285.81,285.82,3714.0,269.3759,269.3948,269.0841,269.0935,3714.0
2021-05-11 12:55:00,285.94,286.12,285.91,286.11,4227.0,269.2065,269.3759,269.1782,269.3665,4227.0
2021-05-11 13:00:00,286.13,286.63,286.03,286.62,4255.0,269.3854,269.8561,269.2912,269.8467,4255.0
2021-05-11 13:05:00,286.6,286.73,286.47,286.49,11658.0,269.8278,269.9502,269.7055,269.7243,11658.0
2021-05-11 13:10:00,286.54,286.88,286.49,286.65,6704.0,269.7714,270.0915,269.7243,269.8749,6704.0
2021-05-11 13:15:00,286.74,287.19,286.6,287.14,9070.0,269.9597,270.3833,269.8278,270.3362,9070.0
2021-05-11 13:20:00,287.19,287.33,287.05,287.26,7775.0,270.3833,270.5151,270.2515,270.4492,7775.0
2021-05-11 13:25:00,287.32,287.77,287.32,287.62,8655.0,270.5057,270.9294,270.5057,270.7882,8655.0
2021-05-11 13:30:00,287.7,287.96,287.68,287.83,15128.0,270.8635,271.1083,270.8446,270.9859,15128.0
2021-05-11 13:35:00,287.88,287.99,287.71,287.99,6263.0,271.0329,271.1365,270.8729,271.1365,6263.0
2021-05-11 13:40:00,288.08,288.19,288.02,288.19,4295.0,271.2212,271.3248,271.1647,271.3248,4295.0
2021-05-11 13:45:00,288.19,288.46,288.03,288.12,9085.0,271.3248,271.579,271.1742,271.2589,9085.0
2021-05-11 13:50:00,288.02,288.02,287.39,287.39,5207.0,271.1647,271.1647,270.5716,270.5716,5207.0
2021-05-11 13:55:00,287.33,287.67,287.33,287.59,4716.0,270.5151,270.8352,270.5151,270.7599,4716.0
2021-05-11 14:00:00,287.67,287.72,287.42,287.55,5217.0,270.8352,270.8823,270.5999,270.7223,5217.0
2021-05-11 14:05:00,287.57,287.7,287.03,287.05,12557.0,270.7411,270.8635,270.2327,270.2515,12557.0
2021-05-11 14:10:00,287.07,287.14,286.77,286.78,4192.0,270.2703,270.3362,269.9879,269.9973,4192.0
2021-05-11 14:15:00,286.78,286.89,286.65,286.81,2594.0,269.9973,270.1009,269.8749,270.0256,2594.0
2021-05-11 14:20:00,286.86,286.94,286.73,286.92,10436.0,270.0726,270.1479,269.9502,270.1291,10436.0
2021-05-11 14:25:00,287.07,287.51,286.95,287.47,3705.0,270.2703,270.6846,270.1574,270.6469,3705.0
2021-05-11 14:30:00,287.45,287.45,286.79,286.88,5037.0,270.6281,270.6281,270.0067,270.0915,5037.0
2021-05-11 14:35:00,286.79,287.09,286.67,286.67,7071.0,270.0067,270.2892,269.8937,269.8937,7071.0
2021-05-11 14:40:00,286.62,286.94,286.54,286.82,3476.0,269.8467,270.1479,269.7714,270.035,3476.0
2021-05-11 14:45:00,286.82,287.03,286.75,287.03,2127.0,270.035,270.2327,269.9691,270.2327,2127.0
2021-05-11 14:50:00,287.04,287.24,286.85,287.13,3358.0,270.2421,270.4304,270.0632,270.3268,3358.0
2021-05-11 14:55:00,287.08,287.36,287.02,287.26,7565.0,270.2798,270.5434,270.2233,270.4492,7565.0
2021-05-11 15:00:00,287.19,287.32,287.09,287.14,3443.0,270.3833,270.5057,270.2892,270.3362,3443.0
2021-05-11 15:05:00,287.24,287.35,287.09,287.1,4502.0,270.4304,270.534,270.2892,270.2986,4502.0
2021-05-11 15:10:00,287.18,287.18,286.82,286.88,5085.0,270.3739,270.3739,270.035,270.0915,5085.0
2021-05-11 15:15:00,286.9,287.41,286.78,287.33,4820.0,270.1103,270.5904,269.9973,270.5151,4820.0
2021-05-11 15:20:00,287.43,287.66,287.43,287.63,6346.0,270.6093,270.8258,270.6093,270.7976,6346.0
2021-05-11 15:25:00,287.7,287.99,287.4,287.4,6098.0,270.8635,271.1365,270.581,270.581,6098.0
2021-05-11 15:30:00,287.4,287.45,286.9,286.95,11021.0,270.581,270.6281,270.1103,270.1574,11021.0
2021-05-11 15:35:00,286.9,286.97,286.43,286.71,11248.0,270.1103,270.1762,269.6678,269.9314,11248.0
2021-05-11 15:40:00,286.68,287.05,286.67,286.93,15208.0,269.9032,270.2515,269.8937,270.1385,15208.0
2021-05-11 15:45:00,286.88,287.84,286.88,287.72,17800.0,270.0915,270.9953,270.0915,270.8823,17800.0
2021-05-11 15:50:00,287.71,287.94,287.43,287.66,28640.0,270.8729,271.0894,270.6093,270.8258,28640.0
2021-05-11 15:55:00,287.63,288.0,287.31,287.9,57393.0,270.7976,271.1459,270.4963,271.0518,57393.0
2021-05-12 09:30:00,285.23,285.23,283.61,284.62,39472.0,268.538,268.538,267.0128,267.9637,39472.0
2021-05-12 09:35:00,284.62,285.31,284.18,284.55,11784.0,267.9637,268.6133,267.5495,267.8978,11784.0
2021-05-12 09:40:00,284.26,284.94,284.18,284.69,10635.0,267.6248,268.265,267.5495,268.0296,10635.0
2021-05-12 09:45:00,284.85,284.93,284.01,284.11,8353.0,268.1803,268.2556,267.3894,267.4836,8353.0
2021-05-12 09:50:00,284.06,284.17,283.68,283.8,12765.0,267.4365,267.5401,267.0787,267.1917,12765.0
2021-05-12 09:55:00,283.8,284.1,283.54,283.67,10842.0,267.1917,267.4741,266.9469,267.0693,10842.0
2021-05-12 10:00:00,283.61,283.67,283.25,283.35,9330.0,267.0128,267.0693,266.6739,266.768,9330.0
2021-05-12 10:05:00,283.39,284.17,283.39,284.13,13323.0,266.8057,267.5401,266.8057,267.5024,13323.0
2021-05-12 10:10:00,284.05,284.18,283.8,283.89,8447.0,267.4271,267.5495,267.1917,267.2764,8447.0
2021-05-12 10:15:00,284.01,284.24,283.84,284.2,5747.0,267.3894,267.606,267.2294,267.5683,5747.0
2021-05-12 10:20:00,284.25,285.14,284.25,284.97,10545.0,267.6154,268.4533,267.6154,268.2932,10545.0
2021-05-12 10:25:00,284.97,284.98,284.33,284.33,4259.0,268.2932,268.3027,267.6907,267.6907,4259.0
2021-05-12 10:30:00,284.25,284.4,283.93,283.97,6501.0,267.6154,267.7566,267.3141,267.3518,6501.0
2021-05-12 10:35:00,283.96,284.12,283.8,283.89,14156.0,267.3423,267.493,267.1917,267.2764,14156.0
2021-05-12 10:40:00,283.82,283.82,283.25,283.53,10650.0,267.2105,267.2105,266.6739,266.9375,10650.0
2021-05-12 10:45:00,283.38,283.54,283.1,283.1,12428.0,266.7963,266.9469,266.5327,266.5327,12428.0
2021-05-12 10:50:00,283.18,283.2,282.83,282.83,10605.0,266.608,266.6268,266.2785,266.2785,10605.0
2021-05-12 10:55:00,282.87,283.41,282.87,283.25,9807.0,266.3161,266.8245,266.3161,266.6739,9807.0
2021-05-12 11:00:00,283.0,283.71,283.0,283.71,4811.0,266.4385,267.107,266.4385,267.107,4811.0
2021-05-12 11:05:00,283.76,283.76,283.25,283.47,4268.0,267.154,267.154,266.6739,266.881,4268.0
2021-05-12 11:10:00,283.47,283.48,283.2,283.41,4725.0,266.881,266.8904,266.6268,266.8245,4725.0
2021-05-12 11:15:00,283.39,283.52,283.15,283.35,6910.0,266.8057,266.9281,266.5797,266.768,6910.0
2021-05-12 11:20:00,283.35,283.68,283.31,283.35,13712.0,266.768,267.0787,266.7304,266.768,13712.0
2021-05-12 11:25:00,283.41,283.5,283.0,283.37,4199.0,266.8245,266.9093,266.4385,266.7869,4199.0
2021-05-12 11:30:00,283.36,283.46,282.87,282.93,4758.0,266.7775,266.8716,266.3161,266.3726,4758.0
2021-05-12 11:35:00,282.81,282.9,282.57,282.89,7218.0,266.2596,266.3444,266.0337,266.335,7218.0
2021-05-12 11:40:00,282.79,283.27,282.58,283.27,9331.0,266.2408,266.6927,266.0431,266.6927,9331.0
2021-05-12 11:45:00,283.17,283.19,282.62,282.62,5427.0,266.5986,266.6174,266.0808,266.0808,5427.0
2021-05-12 11:50:00,282.57,282.59,281.76,281.78,7089.0,266.0337,266.0525,265.2711,265.2899,7089.0
2021-05-12 11:55:00,281.76,281.79,281.36,281.46,7059.0,265.2711,265.2993,264.8945,264.9886,7059.0
2021-05-12 12:00:00,281.59,281.8,281.43,281.61,5290.0,265.111,265.3087,264.9604,265.1299,5290.0
2021-05-12 12:05:00,281.78,281.96,281.64,281.64,4798.0,265.2899,265.4594,265.1581,265.1581,4798.0
2021-05-12 12:10:00,281.58,281.61,281.26,281.29,5336.0,265.1016,265.1299,264.8003,264.8286,5336.0
2021-05-12 12:15:00,281.22,281.5,280.91,281.5,11185.0,264.7627,265.0263,264.4708,265.0263,11185.0
2021-05-12 12:20:00,281.52,282.16,281.47,282.0,11717.0,265.0451,265.6477,264.9981,265.497,11717.0
2021-05-12 12:25:00,282.04,282.11,281.66,281.66,4376.0,265.5347,265.6006,265.1769,265.1769,4376.0
2021-05-12 12:30:00,281.55,281.77,281.5,281.72,5730.0,265.0734,265.2805,265.0263,265.2334,5730.0
2021-05-12 12:35:00,281.79,281.82,281.14,281.24,4738.0,265.2993,265.3276,264.6874,264.7815,4738.0
2021-05-12 12:40:00,281.14,281.39,281.01,281.21,5536.0,264.6874,264.9227,264.565,264.7533,5536.0
2021-05-12 12:45:00,281.06,281.22,280.97,281.02,3554.0,264.6121,264.7627,264.5273,264.5744,3554.0
2021-05-12 12:50:00,281.07,281.5,281.07,281.31,3566.0,264.6215,265.0263,264.6215,264.8474,3566.0
2021-05-12 12:55:00,281.38,281.42,281.12,281.42,7475.0,264.9133,264.951,264.6685,264.951,7475.0
2021-05-12 13:00:00,281.29,281.84,281.19,281.84,4756.0,264.8286,265.3464,264.7344,265.3464,4756.0
2021-05-12 13:05:00,281.82,281.97,281.58,281.58,4468.0,265.3276,265.4688,265.1016,265.1016,4468.0
2021-05-12 13:10:00,281.76,281.87,281.57,281.77,4589.0,265.2711,265.3747,265.0922,265.2805,4589.0
2021-05-12 13:15:00,281.71,281.87,281.5,281.53,6916.0,265.224,265.3747,265.0263,265.0545,6916.0
2021-05-12 13:20:00,281.5,281.6,281.28,281.46,4995.0,265.0263,265.1205,264.8192,264.9886,4995.0
2021-05-12 13:25:00,281.36,281.51,281.28,281.31,3644.0,264.8945,265.0357,264.8192,264.8474,3644.0
2021-05-12 13:30:00,281.36,281.45,281.08,281.08,4070.0,264.8945,264.9792,264.6309,264.6309,4070.0
2021-05-12 13:35:00,281.06,281.2,280.91,281.0,13594.0,264.6121,264.7439,264.4708,264.5556,13594.0
2021-05-12 13:40:00,281.05,281.08,280.82,280.96,6402.0,264.6026,264.6309,264.3861,264.5179,6402.0
2021-05-12 13:45:00,280.98,280.99,280.55,280.65,8711.0,264.5367,264.5461,264.1319,264.226,8711.0
2021-05-12 13:50:00,280.65,280.89,280.58,280.89,8272.0,264.226,264.452,264.1601,264.452,8272.0
2021-05-12 13:55:00,280.87,280.87,280.58,280.58,6054.0,264.4332,264.4332,264.1601,264.1601,6054.0
2021-05-12 14:00:00,280.59,280.89,280.59,280.63,19258.0,264.1696,264.452,264.1696,264.2072,19258.0
2021-05-12 14:05:00,280.63,280.76,280.6,280.6,5241.0,264.2072,264.3296,264.179,264.179,5241.0
2021-05-12 14:10:00,280.55,280.76,280.4,280.65,7171.0,264.1319,264.3296,263.9907,264.226,7171.0
2021-05-12 14:15:00,280.59,280.65,280.41,280.61,4746.0,264.1696,264.226,264.0001,264.1884,4746.0
2021-05-12 14:20:00,280.75,280.83,280.48,280.5,7189.0,264.3202,264.3955,264.066,264.0848,7189.0
2021-05-12 14:25:00,280.49,280.8,280.49,280.63,9843.0,264.0754,264.3673,264.0754,264.2072,9843.0
2021-05-12 14:30:00,280.56,280.85,280.31,280.72,13890.0,264.1413,264.4143,263.9059,264.292,13890.0
2021-05-12 14:35:00,280.68,281.05,280.53,280.94,9732.0,264.2543,264.6026,264.1131,264.4991,9732.0
2021-05-12 14:40:00,280.86,281.05,280.75,280.93,6438.0,264.4238,264.6026,264.3202,264.4897,6438.0
2021-05-12 14:45:00,280.91,281.37,280.87,281.36,10905.0,264.4708,264.9039,264.4332,264.8945,10905.0
2021-05-12 14:50:00,281.42,281.69,281.32,281.4,6626.0,264.951,265.2052,264.8568,264.9322,6626.0
2021-05-12 14:55:00,281.44,281.51,281.11,281.21,11884.0,264.9698,265.0357,264.6591,264.7533,11884.0
2021-05-12 15:00:00,281.09,281.09,280.55,280.55,10277.0,264.6403,264.6403,264.1319,264.1319,10277.0
2021-05-12 15:05:00,280.54,280.6,280.38,280.59,12016.0,264.1225,264.179,263.9718,264.1696,12016.0
2021-05-12 15:10:00,280.54,280.6,280.11,280.11,15813.0,264.1225,264.179,263.7176,263.7176,15813.0
2021-05-12 15:15:00,280.14,280.21,279.92,280.07,19653.0,263.7459,263.8118,263.5388,263.68,19653.0
2021-05-12 15:20:00,280.13,280.27,279.87,279.92,12674.0,263.7365,263.8683,263.4917,263.5388,12674.0
2021-05-12 15:25:00,279.95,280.29,279.86,280.13,10304.0,263.567,263.8871,263.4823,263.7365,10304.0
2021-05-12 15:30:00,280.12,280.41,279.9,280.26,25935.0,263.7271,264.0001,263.5199,263.8589,25935.0
2021-05-12 15:35:00,280.22,280.38,279.81,280.17,26556.0,263.8212,263.9718,263.4352,263.7741,26556.0
2021-05-12 15:40:00,280.27,280.4,279.9,280.14,45495.0,263.8683,263.9907,263.5199,263.7459,45495.0
2021-05-12 15:45:00,280.08,280.23,279.5,279.6,73681.0,263.6894,263.8306,263.1433,263.2375,73681.0
2021-05-12 15:50:00,279.57,279.57,279.14,279.29,75870.0,263.2092,263.2092,262.8044,262.9456,75870.0
2021-05-12 15:55:00,279.34,280.0,279.23,279.39,130639.0,262.9927,263.6141,262.8891,263.0398,130639.0
2021-05-13 09:30:00,281.12,282.32,281.12,281.67,38071.0,264.6685,265.7983,264.6685,265.1864,38071.0
2021-05-13 09:35:00,281.82,281.82,281.2,281.51,25308.0,265.3276,265.3276,264.7439,265.0357,25308.0
2021-05-13 09:40:00,281.4,281.85,281.25,281.49,22751.0,264.9322,265.3558,264.7909,265.0169,22751.0
2021-05-13 09:45:00,281.68,282.42,281.64,282.01,14659.0,265.1958,265.8925,265.1581,265.5065,14659.0
2021-05-13 09:50:00,282.31,282.59,282.24,282.29,7264.0,265.7889,266.0525,265.723,265.7701,7264.0
2021-05-13 09:55:00,282.5,283.22,282.38,283.16,11737.0,265.9678,266.6456,265.8548,266.5892,11737.0
2021-05-13 10:00:00,283.21,283.79,283.21,283.58,7827.0,266.6362,267.1823,266.6362,266.9846,7827.0
2021-05-13 10:05:00,283.57,283.64,283.0,283.0,5527.0,266.9752,267.0411,266.4385,266.4385,5527.0
2021-05-13 10:10:00,282.93,283.69,282.93,283.58,15713.0,266.3726,267.0881,266.3726,266.9846,15713.0
2021-05-13 10:15:00,283.62,284.22,283.61,284.13,9504.0,267.0222,267.5871,267.0128,267.5024,9504.0
2021-05-13 10:20:00,284.16,284.59,284.06,284.59,5604.0,267.5306,267.9355,267.4365,267.9355,5604.0
2021-05-13 10:25:00,284.65,284.66,284.03,284.35,9818.0,267.992,268.0014,267.4082,267.7095,9818.0
2021-05-13 10:30:00,284.59,284.71,284.44,284.44,7907.0,267.9355,268.0485,267.7943,267.7943,7907.0
2021-05-13 10:35:00,284.46,284.48,284.05,284.06,8571.0,267.8131,267.8319,267.4271,267.4365,8571.0
2021-05-13 10:40:00,284.18,284.38,284.06,284.26,4551.0,267.5495,267.7378,267.4365,267.6248,4551.0
2021-05-13 10:45:00,284.29,284.75,284.29,284.63,8023.0,267.653,268.0861,267.653,267.9731,8023.0
2021-05-13 10:50:00,284.71,285.05,284.55,284.99,6895.0,268.0485,268.3686,267.8978,268.3121,6895.0
2021-05-13 10:55:00,285.13,285.46,285.09,285.37,8789.0,268.4439,268.7546,268.4062,268.6698,8789.0
2021-05-13 11:00:00,285.39,285.4,284.88,284.94,8444.0,268.6887,268.6981,268.2085,268.265,8444.0
2021-05-13 11:05:00,284.95,285.02,284.63,284.74,4516.0,268.2744,268.3403,267.9731,268.0767,4516.0
2021-05-13 11:10:00,284.64,284.85,284.51,284.82,11490.0,267.9825,268.1803,267.8602,268.152,11490.0
2021-05-13 11:15:00,284.86,284.96,284.64,284.65,6636.0,268.1897,268.2838,267.9825,267.992,6636.0
2021-05-13 11:20:00,284.61,284.71,284.18,284.2,7343.0,267.9543,268.0485,267.5495,267.5683,7343.0
2021-05-13 11:25:00,284.25,284.25,283.77,283.86,14527.0,267.6154,267.6154,267.1635,267.2482,14527.0
2021-05-13 11:30:00,283.88,284.57,283.88,284.51,11067.0,267.267,267.9166,267.267,267.8602,11067.0
2021-05-13 11:35:00,284.51,284.92,284.45,284.71,11827.0,267.8602,268.2462,267.8037,268.0485,11827.0
2021-05-13 11:40:00,284.6,284.67,284.16,284.28,14364.0,267.9449,268.0108,267.5306,267.6436,14364.0
2021-05-13 11:45:00,284.23,284.69,284.13,284.69,5983.0,267.5965,268.0296,267.5024,268.0296,5983.0
2021-05-13 11:50:00,284.66,285.06,284.66,285.06,5904.0,268.0014,268.378,268.0014,268.378,5904.0
2021-05-13 11:55:00,285.13,285.21,284.73,284.79,5353.0,268.4439,268.5192,268.0673,268.1238,5353.0
2021-05-13 12:00:00,284.96,285.3,284.69,284.77,4111.0,268.2838,268.6039,268.0296,268.1049,4111.0
2021-05-13 12:05:00,284.91,285.07,284.83,284.98,4710.0,268.2367,268.3874,268.1614,268.3027,4710.0
2021-05-13 12:10:00,285.09,285.2,284.9,285.06,5234.0,268.4062,268.5098,268.2273,268.378,5234.0
2021-05-13 12:15:00,285.06,285.22,284.93,285.08,3036.0,268.378,268.5286,268.2556,268.3968,3036.0
2021-05-13 12:20:00,285.17,285.18,284.88,284.88,5079.0,268.4815,268.4909,268.2085,268.2085,5079.0
2021-05-13 12:25:00,284.93,285.12,284.79,284.86,7204.0,268.2556,268.4345,268.1238,268.1897,7204.0
2021-05-13 12:30:00,284.9,284.98,284.84,284.93,11458.0,268.2273,268.3027,268.1708,268.2556,11458.0
2021-05-13 12:35:00,284.9,285.05,284.85,284.98,9842.0,268.2273,268.3686,268.1803,268.3027,9842.0
2021-05-13 12:40:00,284.95,285.21,284.81,285.07,2924.0,268.2744,268.5192,268.1426,268.3874,2924.0
2021-05-13 12:45:00,285.19,285.29,284.99,285.21,6980.0,268.5004,268.5945,268.3121,268.5192,6980.0
2021-05-13 12:50:00,285.22,285.31,284.95,285.06,5554.0,268.5286,268.6133,268.2744,268.378,5554.0
2021-05-13 12:55:00,285.2,285.22,284.61,285.06,25817.0,268.5098,268.5286,267.9543,268.378,25817.0
2021-05-13 13:00:00,285.12,285.15,284.68,284.91,39719.0,268.4345,268.4627,268.0202,268.2367,39719.0
2021-05-13 13:05:00,285.01,285.25,284.54,285.25,8413.0,268.3309,268.5568,267.8884,268.5568,8413.0
2021-05-13 13:10:00,285.22,285.29,285.07,285.29,6167.0,268.5286,268.5945,268.3874,268.5945,6167.0
2021-05-13 13:15:00,285.35,285.36,284.8,284.8,11104.0,268.651,268.6604,268.1332,268.1332,11104.0
2021-05-13 13:20:00,284.88,284.88,284.54,284.57,5746.0,268.2085,268.2085,267.8884,267.9166,5746.0
2021-05-13 13:25:00,284.63,284.79,284.47,284.73,5828.0,267.9731,268.1238,267.8225,268.0673,5828.0
2021-05-13 13:30:00,284.74,284.79,284.21,284.21,6413.0,268.0767,268.1238,267.5777,267.5777,6413.0
2021-05-13 13:35:00,284.21,284.49,284.15,284.41,5670.0,267.5777,267.8413,267.5212,267.766,5670.0
2021-05-13 13:40:00,284.44,284.69,284.25,284.69,7882.0,267.7943,268.0296,267.6154,268.0296,7882.0
2021-05-13 13:45:00,284.7,284.99,284.2,284.28,12514.0,268.039,268.3121,267.5683,267.6436,12514.0
2021-05-13 13:50:00,284.51,284.83,284.4,284.77,6892.0,267.8602,268.1614,267.7566,268.1049,6892.0
2021-05-13 13:55:00,284.76,284.78,284.51,284.66,5622.0,268.0955,268.1144,267.8602,268.0014,5622.0
2021-05-13 14:00:00,284.66,285.26,284.66,285.2,6221.0,268.0014,268.5663,268.0014,268.5098,6221.0
2021-05-13 14:05:00,285.22,285.54,285.13,285.43,10080.0,268.5286,268.8299,268.4439,268.7263,10080.0
2021-05-13 14:10:00,285.48,285.65,285.43,285.53,7095.0,268.7734,268.9334,268.7263,268.8205,7095.0
2021-05-13 14:15:00,285.57,285.8,285.4,285.66,15689.0,268.8581,269.0747,268.6981,268.9429,15689.0
2021-05-13 14:20:00,285.65,285.96,285.56,285.73,7338.0,268.9334,269.2253,268.8487,269.0088,7338.0
2021-05-13 14:25:00,285.81,285.96,285.75,285.87,8896.0,269.0841,269.2253,269.0276,269.1406,8896.0
2021-05-13 14:30:00,285.95,286.08,285.8,286.01,7105.0,269.2159,269.3383,269.0747,269.2724,7105.0
2021-05-13 14:35:00,286.1,286.42,286.04,286.27,5010.0,269.3571,269.6584,269.3006,269.5172,5010.0
2021-05-13 14:40:00,286.26,286.36,285.97,286.21,11663.0,269.5077,269.6019,269.2347,269.4607,11663.0
2021-05-13 14:45:00,286.18,286.18,285.93,286.1,8926.0,269.4324,269.4324,269.1971,269.3571,8926.0
2021-05-13 14:50:00,285.98,286.21,285.82,286.09,6379.0,269.2441,269.4607,269.0935,269.3477,6379.0
2021-05-13 14:55:00,286.14,286.24,286.0,286.1,7376.0,269.3948,269.4889,269.263,269.3571,7376.0
2021-05-13 15:00:00,286.05,286.42,286.04,286.1,7594.0,269.31,269.6584,269.3006,269.3571,7594.0
2021-05-13 15:05:00,286.11,286.74,286.11,286.74,9654.0,269.3665,269.9597,269.3665,269.9597,9654.0
2021-05-13 15:10:00,286.74,286.74,286.3,286.41,10037.0,269.9597,269.9597,269.5454,269.649,10037.0
2021-05-13 15:15:00,286.41,286.57,286.29,286.39,8988.0,269.649,269.7996,269.536,269.6301,8988.0
2021-05-13 15:20:00,286.33,286.44,286.15,286.41,9873.0,269.5736,269.6772,269.4042,269.649,9873.0
2021-05-13 15:25:00,286.43,286.73,286.37,286.63,12513.0,269.6678,269.9502,269.6113,269.8561,12513.0
2021-05-13 15:30:00,286.67,287.02,286.6,286.94,16833.0,269.8937,270.2233,269.8278,270.1479,16833.0
2021-05-13 15:35:00,286.91,287.25,286.85,287.11,25309.0,270.1197,270.4398,270.0632,270.308,25309.0
2021-05-13 15:40:00,287.14,287.21,286.7,287.11,23548.0,270.3362,270.4021,269.922,270.308,23548.0
2021-05-13 15:45:00,287.08,287.18,286.8,286.96,29779.0,270.2798,270.3739,270.0161,270.1668,29779.0
2021-05-13 15:50:00,286.85,286.87,286.07,286.1,41484.0,270.0632,270.082,269.3289,269.3571,41484.0
2021-05-13 15:55:00,286.06,286.06,285.22,285.28,88591.0,269.3194,269.3194,268.5286,268.5851,88591.0
2021-05-14 09:30:00,286.86,288.0,286.61,286.87,41211.0,270.0726,271.1459,269.8373,270.082,41211.0
2021-05-14 09:35:00,286.99,287.41,286.62,287.01,5461.0,270.195,270.5904,269.8467,270.2139,5461.0
2021-05-14 09:40:00,287.25,287.66,287.14,287.58,4321.0,270.4398,270.8258,270.3362,270.7505,4321.0
2021-05-14 09:45:00,287.64,288.24,287.5,288.1,8251.0,270.807,271.3719,270.6752,271.2401,8251.0
2021-05-14 09:50:00,288.17,288.59,288.16,288.31,6014.0,271.306,271.7014,271.2966,271.4378,6014.0
2021-05-14 09:55:00,288.37,288.74,288.16,288.66,9545.0,271.4943,271.8426,271.2966,271.7673,9545.0
2021-05-14 10:00:00,288.66,288.66,287.85,288.2,7889.0,271.7673,271.7673,271.0047,271.3342,7889.0
2021-05-14 10:05:00,288.05,288.2,287.62,287.79,6021.0,271.193,271.3342,270.7882,270.9482,6021.0
2021-05-14 10:10:00,287.86,288.19,287.86,288.15,9367.0,271.0141,271.3248,271.0141,271.2871,9367.0
2021-05-14 10:15:00,288.04,294.5,287.72,288.11,18132.0,271.1836,277.2655,270.8823,271.2495,18132.0
2021-05-14 10:20:00,288.11,288.32,287.97,288.07,16467.0,271.2495,271.4472,271.1177,271.2118,16467.0
2021-05-14 10:25:00,288.07,288.1,287.5,287.5,6205.0,271.2118,271.2401,270.6752,270.6752,6205.0
2021-05-14 10:30:00,287.67,287.71,287.31,287.65,10428.0,270.8352,270.8729,270.4963,270.8164,10428.0
2021-05-14 10:35:00,287.63,287.78,287.47,287.47,8536.0,270.7976,270.9388,270.6469,270.6469,8536.0
2021-05-14 10:40:00,287.63,287.72,287.46,287.46,10053.0,270.7976,270.8823,270.6375,270.6375,10053.0
2021-05-14 10:45:00,287.81,288.51,287.79,288.45,17503.0,270.967,271.6261,270.9482,271.5696,17503.0
2021-05-14 10:50:00,288.41,288.46,288.15,288.15,12724.0,271.5319,271.579,271.2871,271.2871,12724.0
2021-05-14 10:55:00,288.17,288.7,288.17,288.6,10545.0,271.306,271.805,271.306,271.7108,10545.0
2021-05-14 11:00:00,288.62,288.74,288.57,288.66,13235.0,271.7296,271.8426,271.6826,271.7673,13235.0
2021-05-14 11:05:00,288.64,288.88,288.6,288.78,9807.0,271.7485,271.9744,271.7108,271.8803,9807.0
2021-05-14 11:10:00,288.94,288.94,288.72,288.72,10006.0,272.0309,272.0309,271.8238,271.8238,10006.0
2021-05-14 11:15:00,288.76,288.81,288.35,288.38,7038.0,271.8614,271.9085,271.4754,271.5037,7038.0
2021-05-14 11:20:00,288.42,288.88,288.42,288.78,7128.0,271.5413,271.9744,271.5413,271.8803,7128.0
2021-05-14 11:25:00,288.82,288.94,288.65,288.67,7023.0,271.9179,272.0309,271.7579,271.7767,7023.0
2021-05-14 11:30:00,288.68,288.68,288.39,288.47,5451.0,271.7861,271.7861,271.5131,271.5884,5451.0
2021-05-14 11:35:00,288.54,288.71,288.44,288.65,6761.0,271.6543,271.8144,271.5602,271.7579,6761.0
2021-05-14 11:40:00,288.66,288.75,288.57,288.6,4086.0,271.7673,271.852,271.6826,271.7108,4086.0
2021-05-14 11:45:00,288.66,288.67,288.26,288.33,5424.0,271.7673,271.7767,271.3907,271.4566,5424.0
2021-05-14 11:50:00,288.33,288.34,288.12,288.16,5028.0,271.4566,271.466,271.2589,271.2966,5028.0
2021-05-14 11:55:00,288.21,288.27,288.09,288.09,2538.0,271.3436,271.4001,271.2306,271.2306,2538.0
2021-05-14 12:00:00,288.16,288.5,288.1,288.36,13570.0,271.2966,271.6167,271.2401,271.4848,13570.0
2021-05-14 12:05:00,288.38,288.39,288.19,288.21,7742.0,271.5037,271.5131,271.3248,271.3436,7742.0
2021-05-14 12:10:00,288.31,288.59,288.29,288.59,1669.0,271.4378,271.7014,271.4189,271.7014,1669.0
2021-05-14 12:15:00,288.63,288.68,288.57,288.59,2132.0,271.739,271.7861,271.6826,271.7014,2132.0
2021-05-14 12:20:00,288.62,288.72,288.53,288.63,3324.0,271.7296,271.8238,271.6449,271.739,3324.0
2021-05-14 12:25:00,288.55,288.78,288.55,288.71,2032.0,271.6637,271.8803,271.6637,271.8144,2032.0
2021-05-14 12:30:00,288.71,288.95,288.67,288.88,6473.0,271.8144,272.0403,271.7767,271.9744,6473.0
2021-05-14 12:35:00,288.96,288.96,288.65,288.67,3903.0,272.0497,272.0497,271.7579,271.7767,3903.0
2021-05-14 12:40:00,288.71,288.93,288.71,288.85,11892.0,271.8144,272.0215,271.8144,271.9462,11892.0
2021-05-14 12:45:00,288.88,288.94,288.8,288.94,2673.0,271.9744,272.0309,271.8991,272.0309,2673.0
2021-05-14 12:50:00,288.93,288.95,288.82,288.91,1925.0,272.0215,272.0403,271.9179,272.0027,1925.0
2021-05-14 12:55:00,288.94,289.12,288.93,289.0,5130.0,272.0309,272.2004,272.0215,272.0874,5130.0
2021-05-14 13:00:00,289.14,289.27,289.06,289.1,4571.0,272.2192,272.3416,272.1439,272.1815,4571.0
2021-05-14 13:05:00,289.07,289.08,288.98,289.04,2726.0,272.1533,272.1627,272.0686,272.1251,2726.0
2021-05-14 13:10:00,289.04,289.07,288.88,288.9,2962.0,272.1251,272.1533,271.9744,271.9932,2962.0
2021-05-14 13:15:00,288.92,289.13,288.92,289.12,4275.0,272.0121,272.2098,272.0121,272.2004,4275.0
2021-05-14 13:20:00,289.12,289.14,289.01,289.08,4681.0,272.2004,272.2192,272.0968,272.1627,4681.0
2021-05-14 13:25:00,289.11,289.11,288.93,288.99,3204.0,272.191,272.191,272.0215,272.078,3204.0
2021-05-14 13:30:00,289.13,289.26,289.05,289.12,3748.0,272.2098,272.3322,272.1345,272.2004,3748.0
2021-05-14 13:35:00,289.22,289.23,289.07,289.19,3232.0,272.2945,272.3039,272.1533,272.2663,3232.0
2021-05-14 13:40:00,289.1,289.28,289.1,289.21,4493.0,272.1815,272.351,272.1815,272.2851,4493.0
2021-05-14 13:45:00,289.24,289.24,288.78,288.78,6692.0,272.3134,272.3134,271.8803,271.8803,6692.0
2021-05-14 13:50:00,288.78,288.83,288.71,288.79,5299.0,271.8803,271.9273,271.8144,271.8897,5299.0
2021-05-14 13:55:00,288.81,289.08,288.81,288.97,3111.0,271.9085,272.1627,271.9085,272.0592,3111.0
2021-05-14 14:00:00,289.05,289.18,288.97,289.15,5130.0,272.1345,272.2569,272.0592,272.2286,5130.0
2021-05-14 14:05:00,289.14,289.25,289.04,289.04,3765.0,272.2192,272.3228,272.1251,272.1251,3765.0
2021-05-14 14:10:00,289.16,289.28,289.05,289.22,3735.0,272.238,272.351,272.1345,272.2945,3735.0
2021-05-14 14:15:00,289.22,289.28,289.05,289.28,3296.0,272.2945,272.351,272.1345,272.351,3296.0
2021-05-14 14:20:00,289.22,289.28,288.91,289.06,5736.0,272.2945,272.351,272.0027,272.1439,5736.0
2021-05-14 14:25:00,289.1,289.15,288.91,289.1,3071.0,272.1815,272.2286,272.0027,272.1815,3071.0
2021-05-14 14:30:00,289.09,289.31,289.08,289.22,5129.0,272.1721,272.3793,272.1627,272.2945,5129.0
2021-05-14 14:35:00,289.21,289.3,289.14,289.14,4280.0,272.2851,272.3698,272.2192,272.2192,4280.0
2021-05-14 14:40:00,289.16,289.3,289.15,289.19,3704.0,272.238,272.3698,272.2286,272.2663,3704.0
2021-05-14 14:45:00,289.2,289.4,289.15,289.15,9074.0,272.2757,272.464,272.2286,272.2286,9074.0
2021-05-14 14:50:00,289.2,289.31,289.12,289.18,5078.0,272.2757,272.3793,272.2004,272.2569,5078.0
2021-05-14 14:55:00,289.19,289.19,288.88,288.94,3480.0,272.2663,272.2663,271.9744,272.0309,3480.0
2021-05-14 15:00:00,288.95,288.95,288.69,288.8,6014.0,272.0403,272.0403,271.7955,271.8991,6014.0
2021-05-14 15:05:00,288.78,288.86,288.73,288.86,7533.0,271.8803,271.9556,271.8332,271.9556,7533.0
2021-05-14 15:10:00,288.85,288.98,288.85,288.97,5766.0,271.9462,272.0686,271.9462,272.0592,5766.0
2021-05-14 15:15:00,288.94,289.01,288.79,288.79,6371.0,272.0309,272.0968,271.8897,271.8897,6371.0
2021-05-14 15:20:00,288.83,288.87,288.72,288.74,7495.0,271.9273,271.965,271.8238,271.8426,7495.0
2021-05-14 15:25:00,288.77,288.78,288.68,288.78,6691.0,271.8709,271.8803,271.7861,271.8803,6691.0
2021-05-14 15:30:00,288.8,288.81,288.44,288.64,7281.0,271.8991,271.9085,271.5602,271.7485,7281.0
2021-05-14 15:35:00,288.67,288.89,288.52,288.6,7208.0,271.7767,271.9838,271.6355,271.7108,7208.0
2021-05-14 15:40:00,288.56,288.76,288.41,288.62,13163.0,271.6731,271.8614,271.5319,271.7296,13163.0
2021-05-14 15:45:00,288.54,289.03,288.48,288.94,20753.0,271.6543,272.1156,271.5978,272.0309,20753.0
2021-05-14 15:50:00,289.01,289.14,288.65,289.04,31346.0,272.0968,272.2192,271.7579,272.1251,31346.0
2021-05-14 15:55:00,289.04,289.08,288.15,288.29,75967.0,272.1251,272.1627,271.2871,271.4189,75967.0
2021-05-17 09:30:00,287.64,288.14,287.43,288.04,41668.0,270.807,271.2777,270.6093,271.1836,41668.0
2021-05-17 09:35:00,287.77,288.55,287.77,288.42,12990.0,270.9294,271.6637,270.9294,271.5413,12990.0
2021-05-17 09:40:00,288.48,288.55,287.88,287.94,10195.0,271.5978,271.6637,271.0329,271.0894,10195.0
2021-05-17 09:45:00,288.02,288.05,287.3,287.31,12806.0,271.1647,271.193,270.4869,270.4963,12806.0
2021-05-17 09:50:00,287.23,287.29,286.66,286.93,11782.0,270.421,270.4775,269.8843,270.1385,11782.0
2021-05-17 09:55:00,286.94,287.34,286.94,286.96,4120.0,270.1479,270.5245,270.1479,270.1668,4120.0
2021-05-17 10:00:00,286.87,287.07,286.45,287.07,6427.0,270.082,270.2703,269.6866,270.2703,6427.0
2021-05-17 10:05:00,287.11,287.14,286.73,286.73,6991.0,270.308,270.3362,269.9502,269.9502,6991.0
2021-05-17 10:10:00,286.76,286.92,286.63,286.79,6393.0,269.9785,270.1291,269.8561,270.0067,6393.0
2021-05-17 10:15:00,286.79,287.42,286.66,287.06,6471.0,270.0067,270.5999,269.8843,270.2609,6471.0
2021-05-17 10:20:00,287.04,287.16,286.95,287.01,8387.0,270.2421,270.3551,270.1574,270.2139,8387.0
2021-05-17 10:25:00,287.06,287.22,286.69,286.69,8043.0,270.2609,270.4116,269.9126,269.9126,8043.0
2021-05-17 10:30:00,286.7,287.12,286.69,286.72,8598.0,269.922,270.3174,269.9126,269.9408,8598.0
2021-05-17 10:35:00,286.71,287.52,286.59,287.35,19702.0,269.9314,270.694,269.8184,270.534,19702.0
2021-05-17 10:40:00,287.45,287.49,287.13,287.28,20380.0,270.6281,270.6658,270.3268,270.4681,20380.0
2021-05-17 10:45:00,287.35,287.35,286.56,286.82,12484.0,270.534,270.534,269.7902,270.035,12484.0
2021-05-17 10:50:00,286.94,287.1,286.86,286.99,6778.0,270.1479,270.2986,270.0726,270.195,6778.0
2021-05-17 10:55:00,286.88,287.08,286.78,286.81,5894.0,270.0915,270.2798,269.9973,270.0256,5894.0
2021-05-17 11:00:00,286.88,287.18,286.77,287.18,4822.0,270.0915,270.3739,269.9879,270.3739,4822.0
2021-05-17 11:05:00,287.22,287.4,287.05,287.05,9883.0,270.4116,270.581,270.2515,270.2515,9883.0
2021-05-17 11:10:00,286.9,287.22,286.77,287.13,5070.0,270.1103,270.4116,269.9879,270.3268,5070.0
2021-05-17 11:15:00,287.03,287.19,286.83,286.88,5299.0,270.2327,270.3833,270.0444,270.0915,5299.0
2021-05-17 11:20:00,286.9,287.17,286.82,287.0,4316.0,270.1103,270.3645,270.035,270.2044,4316.0
2021-05-17 11:25:00,286.94,286.99,286.5,286.5,5348.0,270.1479,270.195,269.7337,269.7337,5348.0
2021-05-17 11:30:00,286.57,286.59,286.2,286.38,9308.0,269.7996,269.8184,269.4513,269.6207,9308.0
2021-05-17 11:35:00,286.35,286.66,286.35,286.66,4994.0,269.5925,269.8843,269.5925,269.8843,4994.0
2021-05-17 11:40:00,286.66,286.8,286.48,286.72,3501.0,269.8843,270.0161,269.7149,269.9408,3501.0
2021-05-17 11:45:00,286.69,287.08,286.68,286.98,11224.0,269.9126,270.2798,269.9032,270.1856,11224.0
2021-05-17 11:50:00,286.94,287.06,286.8,287.06,11032.0,270.1479,270.2609,270.0161,270.2609,11032.0
2021-05-17 11:55:00,287.05,287.3,286.95,287.21,6888.0,270.2515,270.4869,270.1574,270.4021,6888.0
2021-05-17 12:00:00,287.14,287.32,287.06,287.12,7061.0,270.3362,270.5057,270.2609,270.3174,7061.0
2021-05-17 12:05:00,287.09,287.22,287.0,287.17,11635.0,270.2892,270.4116,270.2044,270.3645,11635.0
2021-05-17 12:10:00,287.19,287.5,287.18,287.42,12577.0,270.3833,270.6752,270.3739,270.5999,12577.0
2021-05-17 12:15:00,287.36,287.64,287.23,287.23,7464.0,270.5434,270.807,270.421,270.421,7464.0
2021-05-17 12:20:00,287.22,287.26,287.06,287.19,8350.0,270.4116,270.4492,270.2609,270.3833,8350.0
2021-05-17 12:25:00,287.21,287.34,287.16,287.26,9565.0,270.4021,270.5245,270.3551,270.4492,9565.0
2021-05-17 12:30:00,287.2,287.29,287.01,287.25,4579.0,270.3927,270.4775,270.2139,270.4398,4579.0
2021-05-17 12:35:00,287.26,287.42,287.15,287.33,8804.0,270.4492,270.5999,270.3457,270.5151,8804.0
2021-05-17 12:40:00,287.34,287.46,287.22,287.22,5930.0,270.5245,270.6375,270.4116,270.4116,5930.0
2021-05-17 12:45:00,287.22,287.29,287.08,287.1,6319.0,270.4116,270.4775,270.2798,270.2986,6319.0
2021-05-17 12:50:00,287.16,287.17,286.89,286.96,4640.0,270.3551,270.3645,270.1009,270.1668,4640.0
2021-05-17 12:55:00,286.97,286.97,286.69,286.88,4087.0,270.1762,270.1762,269.9126,270.0915,4087.0
2021-05-17 13:00:00,286.83,287.0,286.64,286.64,7231.0,270.0444,270.2044,269.8655,269.8655,7231.0
2021-05-17 13:05:00,286.63,286.78,286.59,286.65,4466.0,269.8561,269.9973,269.8184,269.8749,4466.0
2021-05-17 13:10:00,286.7,286.7,286.39,286.47,5797.0,269.922,269.922,269.6301,269.7055,5797.0
2021-05-17 13:15:00,286.43,286.52,286.27,286.32,5814.0,269.6678,269.7525,269.5172,269.5642,5814.0
2021-05-17 13:20:00,286.44,286.44,286.16,286.31,4049.0,269.6772,269.6772,269.4136,269.5548,4049.0
2021-05-17 13:25:00,286.32,286.49,286.3,286.34,5919.0,269.5642,269.7243,269.5454,269.5831,5919.0
2021-05-17 13:30:00,286.32,286.41,286.21,286.36,5609.0,269.5642,269.649,269.4607,269.6019,5609.0
2021-05-17 13:35:00,286.42,286.7,286.41,286.58,13962.0,269.6584,269.922,269.649,269.809,13962.0
2021-05-17 13:40:00,286.55,286.55,286.14,286.24,4945.0,269.7808,269.7808,269.3948,269.4889,4945.0
2021-05-17 13:45:00,286.2,286.6,286.2,286.48,4467.0,269.4513,269.8278,269.4513,269.7149,4467.0
2021-05-17 13:50:00,286.45,286.48,286.14,286.22,4202.0,269.6866,269.7149,269.3948,269.4701,4202.0
2021-05-17 13:55:00,286.13,286.43,286.1,286.34,6568.0,269.3854,269.6678,269.3571,269.5831,6568.0
2021-05-17 14:00:00,286.29,286.47,286.17,286.45,6129.0,269.536,269.7055,269.423,269.6866,6129.0
2021-05-17 14:05:00,286.46,286.6,286.4,286.56,7460.0,269.696,269.8278,269.6396,269.7902,7460.0
2021-05-17 14:10:00,286.57,286.57,286.28,286.3,6122.0,269.7996,269.7996,269.5266,269.5454,6122.0
2021-05-17 14:15:00,286.23,286.58,286.23,286.58,34841.0,269.4795,269.809,269.4795,269.809,34841.0
2021-05-17 14:20:00,286.56,286.65,286.38,286.43,12375.0,269.7902,269.8749,269.6207,269.6678,12375.0
2021-05-17 14:25:00,286.42,286.59,286.3,286.59,3902.0,269.6584,269.8184,269.5454,269.8184,3902.0
2021-05-17 14:30:00,286.55,286.86,286.53,286.56,4907.0,269.7808,270.0726,269.7619,269.7902,4907.0
2021-05-17 14:35:00,286.55,286.55,286.24,286.24,4971.0,269.7808,269.7808,269.4889,269.4889,4971.0
2021-05-17 14:40:00,286.31,286.46,286.28,286.39,3822.0,269.5548,269.696,269.5266,269.6301,3822.0
2021-05-17 14:45:00,286.31,286.47,286.24,286.43,2961.0,269.5548,269.7055,269.4889,269.6678,2961.0
2021-05-17 14:50:00,286.48,286.69,286.42,286.63,3304.0,269.7149,269.9126,269.6584,269.8561,3304.0
2021-05-17 14:55:00,286.62,286.78,286.5,286.69,6048.0,269.8467,269.9973,269.7337,269.9126,6048.0
2021-05-17 15:00:00,286.69,286.72,286.33,286.59,17608.0,269.9126,269.9408,269.5736,269.8184,17608.0
2021-05-17 15:05:00,286.59,286.66,286.3,286.64,15591.0,269.8184,269.8843,269.5454,269.8655,15591.0
2021-05-17 15:10:00,286.6,286.94,286.57,286.83,12290.0,269.8278,270.1479,269.7996,270.0444,12290.0
2021-05-17 15:15:00,286.83,286.84,286.57,286.75,12066.0,270.0444,270.0538,269.7996,269.9691,12066.0
2021-05-17 15:20:00,286.74,286.81,286.44,286.46,11809.0,269.9597,270.0256,269.6772,269.696,11809.0
2021-05-17 15:25:00,286.51,286.54,286.12,286.43,13572.0,269.7431,269.7714,269.3759,269.6678,13572.0
2021-05-17 15:30:00,286.47,286.75,286.28,286.74,19258.0,269.7055,269.9691,269.5266,269.9597,19258.0
2021-05-17 15:35:00,286.72,286.72,286.33,286.4,15742.0,269.9408,269.9408,269.5736,269.6396,15742.0
2021-05-17 15:40:00,286.44,286.77,286.43,286.67,7905.0,269.6772,269.9879,269.6678,269.8937,7905.0
2021-05-17 15:45:00,286.67,286.9,286.36,286.76,20645.0,269.8937,270.1103,269.6019,269.9785,20645.0
2021-05-17 15:50:00,286.76,286.92,286.6,286.84,24479.0,269.9785,270.1291,269.8278,270.0538,24479.0
2021-05-17 15:55:00,286.84,287.12,286.69,286.95,51956.0,270.0538,270.3174,269.9126,270.1574,51956.0
2021-05-18 09:30:00,285.81,286.7,285.32,285.9,43635.0,269.0841,269.922,268.6228,269.1688,43635.0
2021-05-18 09:35:00,285.86,286.38,285.65,286.38,12046.0,269.1312,269.6207,268.9334,269.6207,12046.0
2021-05-18 09:40:00,286.32,286.42,285.61,285.69,11131.0,269.5642,269.6584,268.8958,268.9711,11131.0
2021-05-18 09:45:00,285.75,285.8,285.06,285.06,10942.0,269.0276,269.0747,268.378,268.378,10942.0
2021-05-18 09:50:00,285.04,285.21,284.63,284.95,12632.0,268.3591,268.5192,267.9731,268.2744,12632.0
2021-05-18 09:55:00,284.91,285.14,284.78,284.84,9957.0,268.2367,268.4533,268.1144,268.1708,9957.0
2021-05-18 10:00:00,284.79,285.08,284.68,284.86,14752.0,268.1238,268.3968,268.0202,268.1897,14752.0
2021-05-18 10:05:00,284.82,284.82,284.5,284.52,10073.0,268.152,268.152,267.8507,267.8696,10073.0
2021-05-18 10:10:00,284.46,284.61,284.26,284.36,21531.0,267.8131,267.9543,267.6248,267.7189,21531.0
2021-05-18 10:15:00,284.41,284.8,284.38,284.69,13974.0,267.766,268.1332,267.7378,268.0296,13974.0
2021-05-18 10:20:00,284.86,284.97,284.53,284.67,9016.0,268.1897,268.2932,267.879,268.0108,9016.0
2021-05-18 10:25:00,284.66,285.3,284.65,285.23,9536.0,268.0014,268.6039,267.992,268.538,9536.0
2021-05-18 10:30:00,285.25,285.33,285.06,285.22,8232.0,268.5568,268.6322,268.378,268.5286,8232.0
2021-05-18 10:35:00,285.17,285.23,284.76,284.84,7524.0,268.4815,268.538,268.0955,268.1708,7524.0
2021-05-18 10:40:00,284.93,285.04,284.76,284.76,7165.0,268.2556,268.3591,268.0955,268.0955,7165.0
2021-05-18 10:45:00,284.78,285.32,284.75,285.24,6616.0,268.1144,268.6228,268.0861,268.5474,6616.0
2021-05-18 10:50:00,285.24,285.51,285.21,285.3,8153.0,268.5474,268.8016,268.5192,268.6039,8153.0
2021-05-18 10:55:00,285.27,285.44,285.2,285.36,8973.0,268.5757,268.7357,268.5098,268.6604,8973.0
2021-05-18 11:00:00,285.35,285.61,285.28,285.57,10475.0,268.651,268.8958,268.5851,268.8581,10475.0
2021-05-18 11:05:00,285.57,285.6,285.34,285.54,28581.0,268.8581,268.8864,268.6416,268.8299,28581.0
2021-05-18 11:10:00,285.51,285.51,285.19,285.27,8400.0,268.8016,268.8016,268.5004,268.5757,8400.0
2021-05-18 11:15:00,285.21,285.34,285.14,285.23,16554.0,268.5192,268.6416,268.4533,268.538,16554.0
2021-05-18 11:20:00,285.23,285.54,285.2,285.45,3948.0,268.538,268.8299,268.5098,268.7451,3948.0
2021-05-18 11:25:00,285.34,285.45,285.21,285.31,3501.0,268.6416,268.7451,268.5192,268.6133,3501.0
2021-05-18 11:30:00,285.31,285.35,285.05,285.17,8379.0,268.6133,268.651,268.3686,268.4815,8379.0
2021-05-18 11:35:00,285.06,285.11,284.82,284.84,9297.0,268.378,268.425,268.152,268.1708,9297.0
2021-05-18 11:40:00,284.82,284.83,284.47,284.53,7579.0,268.152,268.1614,267.8225,267.879,7579.0
2021-05-18 11:45:00,284.45,284.92,284.31,284.85,37299.0,267.8037,268.2462,267.6719,268.1803,37299.0
2021-05-18 11:50:00,284.94,284.94,284.54,284.78,11575.0,268.265,268.265,267.8884,268.1144,11575.0
2021-05-18 11:55:00,284.83,284.91,284.41,284.44,11426.0,268.1614,268.2367,267.766,267.7943,11426.0
2021-05-18 12:00:00,284.38,284.72,284.33,284.68,9156.0,267.7378,268.0579,267.6907,268.0202,9156.0
2021-05-18 12:05:00,284.65,284.92,284.65,284.69,5896.0,267.992,268.2462,267.992,268.0296,5896.0
2021-05-18 12:10:00,284.63,284.71,284.5,284.66,8068.0,267.9731,268.0485,267.8507,268.0014,8068.0
2021-05-18 12:15:00,284.67,284.72,284.53,284.63,5039.0,268.0108,268.0579,267.879,267.9731,5039.0
2021-05-18 12:20:00,284.66,284.73,284.54,284.67,4802.0,268.0014,268.0673,267.8884,268.0108,4802.0
2021-05-18 12:25:00,284.61,284.93,284.56,284.93,11194.0,267.9543,268.2556,267.9072,268.2556,11194.0
2021-05-18 12:30:00,284.89,284.96,284.81,284.83,6647.0,268.2179,268.2838,268.1426,268.1614,6647.0
2021-05-18 12:35:00,284.77,284.79,284.7,284.75,10299.0,268.1049,268.1238,268.039,268.0861,10299.0
2021-05-18 12:40:00,284.77,284.93,284.72,284.83,4326.0,268.1049,268.2556,268.0579,268.1614,4326.0
2021-05-18 12:45:00,284.8,284.92,284.8,284.92,10609.0,268.1332,268.2462,268.1332,268.2462,10609.0
2021-05-18 12:50:00,284.91,285.13,284.86,285.09,6584.0,268.2367,268.4439,268.1897,268.4062,6584.0
2021-05-18 12:55:00,285.11,285.17,284.97,285.17,9821.0,268.425,268.4815,268.2932,268.4815,9821.0
2021-05-18 13:00:00,285.19,285.27,285.18,285.23,2733.0,268.5004,268.5757,268.4909,268.538,2733.0
2021-05-18 13:05:00,285.21,285.23,284.95,285.1,4596.0,268.5192,268.538,268.2744,268.4156,4596.0
2021-05-18 13:10:00,285.19,285.2,284.95,284.95,2526.0,268.5004,268.5098,268.2744,268.2744,2526.0
2021-05-18 13:15:00,284.93,285.02,284.87,285.02,2568.0,268.2556,268.3403,268.1991,268.3403,2568.0
2021-05-18 13:20:00,284.98,285.16,284.98,285.01,2511.0,268.3027,268.4721,268.3027,268.3309,2511.0
2021-05-18 13:25:00,285.02,285.11,284.99,285.11,2652.0,268.3403,268.425,268.3121,268.425,2652.0
2021-05-18 13:30:00,285.08,285.2,284.98,285.14,8160.0,268.3968,268.5098,268.3027,268.4533,8160.0
2021-05-18 13:35:00,285.2,285.28,285.17,285.24,2811.0,268.5098,268.5851,268.4815,268.5474,2811.0
2021-05-18 13:40:00,285.23,285.24,285.11,285.17,3220.0,268.538,268.5474,268.425,268.4815,3220.0
2021-05-18 13:45:00,285.12,285.21,285.03,285.11,2211.0,268.4345,268.5192,268.3497,268.425,2211.0
2021-05-18 13:50:00,285.11,285.15,284.99,284.99,4122.0,268.425,268.4627,268.3121,268.3121,4122.0
2021-05-18 13:55:00,284.93,285.03,284.91,284.95,2000.0,268.2556,268.3497,268.2367,268.2744,2000.0
2021-05-18 14:00:00,285.0,285.13,284.94,285.0,7966.0,268.3215,268.4439,268.265,268.3215,7966.0
2021-05-18 14:05:00,285.0,285.18,284.96,285.04,3543.0,268.3215,268.4909,268.2838,268.3591,3543.0
2021-05-18 14:10:00,285.02,285.1,284.92,285.1,3589.0,268.3403,268.4156,268.2462,268.4156,3589.0
2021-05-18 14:15:00,285.01,285.04,284.78,284.79,4312.0,268.3309,268.3591,268.1144,268.1238,4312.0
2021-05-18 14:20:00,284.83,284.88,284.49,284.5,3851.0,268.1614,268.2085,267.8413,267.8507,3851.0
2021-05-18 14:25:00,284.52,284.61,284.42,284.5,4334.0,267.8696,267.9543,267.7754,267.8507,4334.0
2021-05-18 14:30:00,284.5,284.57,284.32,284.32,5102.0,267.8507,267.9166,267.6813,267.6813,5102.0
2021-05-18 14:35:00,284.25,284.34,284.16,284.27,3234.0,267.6154,267.7001,267.5306,267.6342,3234.0
2021-05-18 14:40:00,284.19,284.28,283.93,284.04,5255.0,267.5589,267.6436,267.3141,267.4177,5255.0
2021-05-18 14:45:00,283.97,284.01,283.84,283.95,3271.0,267.3518,267.3894,267.2294,267.3329,3271.0
2021-05-18 14:50:00,284.03,284.18,283.92,284.02,9934.0,267.4082,267.5495,267.3047,267.3988,9934.0
2021-05-18 14:55:00,283.96,284.21,283.89,284.15,11817.0,267.3423,267.5777,267.2764,267.5212,11817.0
2021-05-18 15:00:00,284.12,284.29,284.07,284.22,5225.0,267.493,267.653,267.4459,267.5871,5225.0
2021-05-18 15:05:00,284.21,284.28,284.12,284.25,4211.0,267.5777,267.6436,267.493,267.6154,4211.0
2021-05-18 15:10:00,284.26,284.29,283.95,283.98,4313.0,267.6248,267.653,267.3329,267.3612,4313.0
2021-05-18 15:15:00,283.95,284.26,283.93,284.23,9203.0,267.3329,267.6248,267.3141,267.5965,9203.0
2021-05-18 15:20:00,284.27,284.3,284.2,284.25,6950.0,267.6342,267.6624,267.5683,267.6154,6950.0
2021-05-18 15:25:00,284.31,284.41,284.24,284.3,8895.0,267.6719,267.766,267.606,267.6624,8895.0
2021-05-18 15:30:00,284.31,284.48,284.18,284.48,10100.0,267.6719,267.8319,267.5495,267.8319,10100.0
2021-05-18 15:35:00,284.46,284.66,284.41,284.56,14011.0,267.8131,268.0014,267.766,267.9072,14011.0
2021-05-18 15:40:00,284.57,284.73,284.52,284.6,10910.0,267.9166,268.0673,267.8696,267.9449,10910.0
2021-05-18 15:45:00,284.59,284.61,283.89,284.05,30541.0,267.9355,267.9543,267.2764,267.4271,30541.0
2021-05-18 15:50:00,283.96,283.96,283.39,283.47,50447.0,267.3423,267.3423,266.8057,266.881,50447.0
2021-05-18 15:55:00,283.51,283.7,282.82,283.12,67880.0,266.9187,267.0976,266.2691,266.5515,67880.0
2021-05-19 09:30:00,279.93,280.22,278.89,279.74,48315.0,263.5482,263.8212,262.569,263.3693,48315.0
2021-05-19 09:35:00,279.71,279.77,278.74,278.98,8024.0,263.3411,263.3975,262.4278,262.6538,8024.0
2021-05-19 09:40:00,278.81,279.31,278.17,279.19,9335.0,262.4937,262.9645,261.8912,262.8515,9335.0
2021-05-19 09:45:00,279.17,279.17,277.69,277.84,14019.0,262.8327,262.8327,261.4393,261.5805,14019.0
2021-05-19 09:50:00,277.76,278.56,277.64,278.48,12580.0,261.5052,262.2584,261.3922,262.183,12580.0
2021-05-19 09:55:00,278.53,279.11,278.29,278.91,8086.0,262.2301,262.7762,262.0042,262.5879,8086.0
2021-05-19 10:00:00,278.72,278.93,278.3,278.44,7627.0,262.409,262.6067,262.0136,262.1454,7627.0
2021-05-19 10:05:00,278.32,278.56,278.0,278.12,13451.0,262.0324,262.2584,261.7311,261.8441,13451.0
2021-05-19 10:10:00,278.02,278.21,277.69,277.79,14833.0,261.75,261.9288,261.4393,261.5334,14833.0
2021-05-19 10:15:00,277.56,277.78,277.33,277.59,12977.0,261.3169,261.524,261.1003,261.3451,12977.0
2021-05-19 10:20:00,277.59,277.82,277.29,277.31,14123.0,261.3451,261.5617,261.0627,261.0815,14123.0
2021-05-19 10:25:00,277.18,277.95,277.18,277.94,11111.0,260.9591,261.6841,260.9591,261.6746,11111.0
2021-05-19 10:30:00,277.96,278.19,277.81,278.18,8655.0,261.6935,261.91,261.5522,261.9006,8655.0
2021-05-19 10:35:00,278.25,278.33,277.51,277.51,6093.0,261.9665,262.0418,261.2698,261.2698,6093.0
2021-05-19 10:40:00,277.54,277.54,276.88,277.22,17395.0,261.298,261.298,260.6767,260.9968,17395.0
2021-05-19 10:45:00,277.25,277.58,277.11,277.4,13931.0,261.025,261.3357,260.8932,261.1662,13931.0
2021-05-19 10:50:00,277.24,278.21,277.2,278.12,13637.0,261.0156,261.9288,260.9779,261.8441,13637.0
2021-05-19 10:55:00,278.1,278.22,277.75,277.75,9114.0,261.8253,261.9383,261.4958,261.4958,9114.0
2021-05-19 11:00:00,277.69,277.96,277.56,277.73,10505.0,261.4393,261.6935,261.3169,261.4769,10505.0
2021-05-19 11:05:00,277.68,278.35,277.68,278.35,11364.0,261.4299,262.0606,261.4299,262.0606,11364.0
2021-05-19 11:10:00,278.28,278.5,278.18,278.44,5928.0,261.9947,262.2019,261.9006,262.1454,5928.0
2021-05-19 11:15:00,278.46,278.55,278.15,278.2,6578.0,262.1642,262.2489,261.8723,261.9194,6578.0
2021-05-19 11:20:00,278.21,278.82,278.21,278.71,3619.0,261.9288,262.5031,261.9288,262.3996,3619.0
2021-05-19 11:25:00,278.65,278.71,278.49,278.7,4725.0,262.3431,262.3996,262.1925,262.3902,4725.0
2021-05-19 11:30:00,278.61,278.61,278.06,278.16,4976.0,262.3054,262.3054,261.7876,261.8818,4976.0
2021-05-19 11:35:00,278.19,278.4,278.04,278.04,7903.0,261.91,262.1077,261.7688,261.7688,7903.0
2021-05-19 11:40:00,278.08,278.13,277.86,278.03,5533.0,261.8064,261.8535,261.5993,261.7594,5533.0
2021-05-19 11:45:00,277.97,278.24,277.88,278.24,4376.0,261.7029,261.9571,261.6182,261.9571,4376.0
2021-05-19 11:50:00,278.23,278.45,278.2,278.36,4304.0,261.9477,262.1548,261.9194,262.0701,4304.0
2021-05-19 11:55:00,278.52,278.94,278.51,278.66,4066.0,262.2207,262.6161,262.2113,262.3525,4066.0
2021-05-19 12:00:00,278.69,278.85,278.55,278.83,6302.0,262.3807,262.5314,262.2489,262.5126,6302.0
2021-05-19 12:05:00,278.85,278.95,278.71,278.88,3151.0,262.5314,262.6255,262.3996,262.5596,3151.0
2021-05-19 12:10:00,278.9,278.96,278.89,278.94,3523.0,262.5785,262.6349,262.569,262.6161,3523.0
2021-05-19 12:15:00,278.85,279.18,278.85,279.15,3286.0,262.5314,262.8421,262.5314,262.8138,3286.0
2021-05-19 12:20:00,279.17,279.18,278.98,279.07,6420.0,262.8327,262.8421,262.6538,262.7385,6420.0
2021-05-19 12:25:00,279.07,279.3,278.99,279.12,12078.0,262.7385,262.9551,262.6632,262.7856,12078.0
2021-05-19 12:30:00,279.17,279.22,278.9,279.09,9338.0,262.8327,262.8797,262.5785,262.7573,9338.0
2021-05-19 12:35:00,279.1,279.21,278.97,279.06,4386.0,262.7668,262.8703,262.6444,262.7291,4386.0
2021-05-19 12:40:00,279.0,279.24,278.88,278.95,4076.0,262.6726,262.8986,262.5596,262.6255,4076.0
2021-05-19 12:45:00,279.04,279.11,278.87,278.87,6750.0,262.7103,262.7762,262.5502,262.5502,6750.0
2021-05-19 12:50:00,279.03,279.19,279.03,279.09,2401.0,262.7009,262.8515,262.7009,262.7573,2401.0
2021-05-19 12:55:00,279.15,279.21,279.01,279.16,4349.0,262.8138,262.8703,262.682,262.8232,4349.0
2021-05-19 13:00:00,279.16,279.52,279.16,279.32,5028.0,262.8232,263.1622,262.8232,262.9739,5028.0
2021-05-19 13:05:00,279.36,279.59,279.23,279.52,2549.0,263.0115,263.2281,262.8891,263.1622,2549.0
2021-05-19 13:10:00,279.43,279.7,279.41,279.56,4582.0,263.0774,263.3316,263.0586,263.1998,4582.0
2021-05-19 13:15:00,279.68,279.86,279.67,279.7,5429.0,263.3128,263.4823,263.3034,263.3316,5429.0
2021-05-19 13:20:00,279.74,279.87,279.58,279.58,3543.0,263.3693,263.4917,263.2187,263.2187,3543.0
2021-05-19 13:25:00,279.53,279.81,279.52,279.81,7220.0,263.1716,263.4352,263.1622,263.4352,7220.0
2021-05-19 13:30:00,279.82,279.82,279.5,279.57,15934.0,263.4446,263.4446,263.1433,263.2092,15934.0
2021-05-19 13:35:00,279.52,279.53,279.27,279.46,3638.0,263.1622,263.1716,262.9268,263.1057,3638.0
2021-05-19 13:40:00,279.58,279.58,279.36,279.49,3969.0,263.2187,263.2187,263.0115,263.1339,3969.0
2021-05-19 13:45:00,279.5,279.84,279.5,279.81,6750.0,263.1433,263.4634,263.1433,263.4352,6750.0
2021-05-19 13:50:00,279.86,280.05,279.82,279.95,5949.0,263.4823,263.6612,263.4446,263.567,5949.0
2021-05-19 13:55:00,279.99,279.99,279.65,279.66,2562.0,263.6047,263.6047,263.2846,263.294,2562.0
2021-05-19 14:00:00,279.65,280.07,279.21,279.21,7760.0,263.2846,263.68,262.8703,262.8703,7760.0
2021-05-19 14:05:00,279.18,279.59,278.97,279.59,6234.0,262.8421,263.2281,262.6444,263.2281,6234.0
2021-05-19 14:10:00,279.49,279.49,279.14,279.3,5980.0,263.1339,263.1339,262.8044,262.9551,5980.0
2021-05-19 14:15:00,279.3,279.42,279.05,279.42,3783.0,262.9551,263.068,262.7197,263.068,3783.0
2021-05-19 14:20:00,279.46,280.84,279.45,280.84,8194.0,263.1057,264.4049,263.0963,264.4049,8194.0
2021-05-19 14:25:00,280.74,280.81,280.57,280.69,9152.0,264.3108,264.3767,264.1507,264.2637,9152.0
2021-05-19 14:30:00,280.68,281.07,280.24,280.27,46717.0,264.2543,264.6215,263.84,263.8683,46717.0
2021-05-19 14:35:00,280.12,280.32,279.62,279.62,7065.0,263.7271,263.9154,263.2563,263.2563,7065.0
2021-05-19 14:40:00,279.61,279.68,279.27,279.33,7316.0,263.2469,263.3128,262.9268,262.9833,7316.0
2021-05-19 14:45:00,279.33,279.43,279.14,279.31,7492.0,262.9833,263.0774,262.8044,262.9645,7492.0
2021-05-19 14:50:00,279.27,279.37,279.13,279.31,6690.0,262.9268,263.021,262.795,262.9645,6690.0
2021-05-19 14:55:00,279.35,279.79,279.27,279.52,12100.0,263.0021,263.4164,262.9268,263.1622,12100.0
2021-05-19 15:00:00,279.45,279.45,278.97,279.2,6405.0,263.0963,263.0963,262.6444,262.8609,6405.0
2021-05-19 15:05:00,279.3,279.97,279.3,279.9,8088.0,262.9551,263.5858,262.9551,263.5199,8088.0
2021-05-19 15:10:00,279.87,280.1,279.78,279.84,9461.0,263.4917,263.7082,263.407,263.4634,9461.0
2021-05-19 15:15:00,279.77,279.92,279.73,279.75,9750.0,263.3975,263.5388,263.3599,263.3787,9750.0
2021-05-19 15:20:00,279.72,280.2,279.6,280.15,9072.0,263.3505,263.8024,263.2375,263.7553,9072.0
2021-05-19 15:25:00,280.18,280.4,279.95,280.31,6961.0,263.7836,263.9907,263.567,263.9059,6961.0
2021-05-19 15:30:00,280.29,280.29,279.6,279.87,12278.0,263.8871,263.8871,263.2375,263.4917,12278.0
2021-05-19 15:35:00,279.79,279.88,279.63,279.76,12364.0,263.4164,263.5011,263.2657,263.3881,12364.0
2021-05-19 15:40:00,279.71,279.71,279.43,279.5,17528.0,263.3411,263.3411,263.0774,263.1433,17528.0
2021-05-19 15:45:00,279.5,279.64,279.26,279.48,27758.0,263.1433,263.2752,262.9174,263.1245,27758.0
2021-05-19 15:50:00,279.51,280.35,279.4,280.29,45157.0,263.1528,263.9436,263.0492,263.8871,45157.0
2021-05-19 15:55:00,280.22,281.06,280.22,280.98,95995.0,263.8212,264.6121,263.8212,264.5367,95995.0
2021-05-20 09:30:00,281.7,283.23,281.57,283.22,28236.0,265.2146,266.6551,265.0922,266.6456,28236.0
2021-05-20 09:35:00,283.05,283.33,282.77,282.88,7131.0,266.4856,266.7492,266.222,266.3255,7131.0
2021-05-20 09:40:00,282.9,283.15,282.74,282.74,5962.0,266.3444,266.5797,266.1937,266.1937,5962.0
2021-05-20 09:45:00,282.82,283.62,282.82,283.62,11800.0,266.2691,267.0222,266.2691,267.0222,11800.0
2021-05-20 09:50:00,283.62,283.62,282.91,283.28,8592.0,267.0222,267.0222,266.3538,266.7021,8592.0
2021-05-20 09:55:00,283.29,283.4,282.93,282.94,10241.0,266.7116,266.8151,266.3726,266.382,10241.0
2021-05-20 10:00:00,282.91,283.35,282.89,283.29,11402.0,266.3538,266.768,266.335,266.7116,11402.0
2021-05-20 10:05:00,283.38,283.46,283.2,283.41,5900.0,266.7963,266.8716,266.6268,266.8245,5900.0
2021-05-20 10:10:00,283.37,283.39,282.82,282.88,7758.0,266.7869,266.8057,266.2691,266.3255,7758.0
2021-05-20 10:15:00,282.9,283.66,282.9,283.33,7732.0,266.3444,267.0599,266.3444,266.7492,7732.0
2021-05-20 10:20:00,283.3,283.35,283.15,283.26,4022.0,266.721,266.768,266.5797,266.6833,4022.0
2021-05-20 10:25:00,283.27,283.45,283.09,283.41,5728.0,266.6927,266.8622,266.5233,266.8245,5728.0
2021-05-20 10:30:00,283.39,283.53,283.32,283.46,7346.0,266.8057,266.9375,266.7398,266.8716,7346.0
2021-05-20 10:35:00,283.45,283.46,283.01,283.22,8054.0,266.8622,266.8716,266.4479,266.6456,8054.0
2021-05-20 10:40:00,283.28,283.28,282.97,283.11,4708.0,266.7021,266.7021,266.4103,266.5421,4708.0
2021-05-20 10:45:00,283.17,283.55,283.17,283.32,5959.0,266.5986,266.9563,266.5986,266.7398,5959.0
2021-05-20 10:50:00,283.27,283.53,283.2,283.49,10520.0,266.6927,266.9375,266.6268,266.8998,10520.0
2021-05-20 10:55:00,283.47,283.53,283.28,283.29,5878.0,266.881,266.9375,266.7021,266.7116,5878.0
2021-05-20 11:00:00,283.26,283.61,283.17,283.61,11791.0,266.6833,267.0128,266.5986,267.0128,11791.0
2021-05-20 11:05:00,283.62,284.39,283.61,284.28,12196.0,267.0222,267.7472,267.0128,267.6436,12196.0
2021-05-20 11:10:00,284.23,284.34,284.15,284.16,4834.0,267.5965,267.7001,267.5212,267.5306,4834.0
2021-05-20 11:15:00,284.09,284.15,283.8,283.88,13465.0,267.4647,267.5212,267.1917,267.267,13465.0
2021-05-20 11:20:00,283.87,283.9,283.5,283.61,17568.0,267.2576,267.2859,266.9093,267.0128,17568.0
2021-05-20 11:25:00,283.62,283.97,283.48,283.97,9737.0,267.0222,267.3518,266.8904,267.3518,9737.0
2021-05-20 11:30:00,284.0,284.49,284.0,284.36,7645.0,267.38,267.8413,267.38,267.7189,7645.0
2021-05-20 11:35:00,284.33,284.46,284.23,284.46,10245.0,267.6907,267.8131,267.5965,267.8131,10245.0
2021-05-20 11:40:00,284.48,284.88,284.38,284.79,5189.0,267.8319,268.2085,267.7378,268.1238,5189.0
2021-05-20 11:45:00,284.85,284.9,284.8,284.86,5532.0,268.1803,268.2273,268.1332,268.1897,5532.0
2021-05-20 11:50:00,284.95,285.13,284.63,284.69,8890.0,268.2744,268.4439,267.9731,268.0296,8890.0
2021-05-20 11:55:00,284.68,284.74,284.23,284.23,8874.0,268.0202,268.0767,267.5965,267.5965,8874.0
2021-05-20 12:00:00,284.24,284.24,283.76,283.98,7887.0,267.606,267.606,267.154,267.3612,7887.0
2021-05-20 12:05:00,283.93,284.02,283.85,283.93,4702.0,267.3141,267.3988,267.2388,267.3141,4702.0
2021-05-20 12:10:00,283.86,284.04,283.84,283.84,8134.0,267.2482,267.4177,267.2294,267.2294,8134.0
2021-05-20 12:15:00,283.89,284.06,283.77,283.77,7919.0,267.2764,267.4365,267.1635,267.1635,7919.0
2021-05-20 12:20:00,283.82,283.96,283.77,283.82,10047.0,267.2105,267.3423,267.1635,267.2105,10047.0
2021-05-20 12:25:00,283.84,284.0,283.73,283.73,9374.0,267.2294,267.38,267.1258,267.1258,9374.0
2021-05-20 12:30:00,283.74,284.16,283.74,283.94,13979.0,267.1352,267.5306,267.1352,267.3235,13979.0
2021-05-20 12:35:00,283.93,283.93,283.13,283.42,38902.0,267.3141,267.3141,266.5609,266.8339,38902.0
2021-05-20 12:40:00,283.38,283.52,283.17,283.32,5478.0,266.7963,266.9281,266.5986,266.7398,5478.0
2021-05-20 12:45:00,283.35,283.65,283.3,283.34,10050.0,266.768,267.0505,266.721,266.7586,10050.0
2021-05-20 12:50:00,283.42,283.54,283.35,283.49,9902.0,266.8339,266.9469,266.768,266.8998,9902.0
2021-05-20 12:55:00,283.48,283.61,283.4,283.6,7357.0,266.8904,267.0128,266.8151,267.0034,7357.0
2021-05-20 13:00:00,283.56,283.8,283.49,283.75,4655.0,266.9658,267.1917,266.8998,267.1446,4655.0
2021-05-20 13:05:00,283.77,284.06,283.76,284.04,5455.0,267.1635,267.4365,267.154,267.4177,5455.0
2021-05-20 13:10:00,284.04,284.04,283.96,283.96,2158.0,267.4177,267.4177,267.3423,267.3423,2158.0
2021-05-20 13:15:00,284.04,284.11,283.99,284.09,5952.0,267.4177,267.4836,267.3706,267.4647,5952.0
2021-05-20 13:20:00,284.11,284.17,284.01,284.02,4445.0,267.4836,267.5401,267.3894,267.3988,4445.0
2021-05-20 13:25:00,284.05,284.2,284.04,284.17,7240.0,267.4271,267.5683,267.4177,267.5401,7240.0
2021-05-20 13:30:00,284.21,284.41,284.18,284.24,6855.0,267.5777,267.766,267.5495,267.606,6855.0
2021-05-20 13:35:00,284.25,284.25,284.15,284.17,7173.0,267.6154,267.6154,267.5212,267.5401,7173.0
2021-05-20 13:40:00,284.22,284.43,284.21,284.38,8493.0,267.5871,267.7848,267.5777,267.7378,8493.0
2021-05-20 13:45:00,284.33,284.41,284.23,284.39,7024.0,267.6907,267.766,267.5965,267.7472,7024.0
2021-05-20 13:50:00,284.39,284.41,283.78,283.94,12774.0,267.7472,267.766,267.1729,267.3235,12774.0
2021-05-20 13:55:00,283.91,284.24,283.8,284.16,10748.0,267.2953,267.606,267.1917,267.5306,10748.0
2021-05-20 14:00:00,284.19,284.34,284.11,284.26,8475.0,267.5589,267.7001,267.4836,267.6248,8475.0
2021-05-20 14:05:00,284.31,284.41,284.29,284.38,7435.0,267.6719,267.766,267.653,267.7378,7435.0
2021-05-20 14:10:00,284.39,284.43,284.19,284.28,6289.0,267.7472,267.7848,267.5589,267.6436,6289.0
2021-05-20 14:15:00,284.31,284.35,284.1,284.15,6821.0,267.6719,267.7095,267.4741,267.5212,6821.0
2021-05-20 14:20:00,284.15,284.19,284.0,284.16,5031.0,267.5212,267.5589,267.38,267.5306,5031.0
2021-05-20 14:25:00,284.15,284.36,284.13,284.31,7452.0,267.5212,267.7189,267.5024,267.6719,7452.0
2021-05-20 14:30:00,284.35,284.47,284.17,284.17,4888.0,267.7095,267.8225,267.5401,267.5401,4888.0
2021-05-20 14:35:00,284.31,284.34,284.22,284.34,2849.0,267.6719,267.7001,267.5871,267.7001,2849.0
2021-05-20 14:40:00,284.27,284.69,284.27,284.53,11314.0,267.6342,268.0296,267.6342,267.879,11314.0
2021-05-20 14:45:00,284.52,284.61,284.38,284.52,5827.0,267.8696,267.9543,267.7378,267.8696,5827.0
2021-05-20 14:50:00,284.53,284.6,284.43,284.58,4993.0,267.879,267.9449,267.7848,267.9261,4993.0
2021-05-20 14:55:00,284.58,284.6,284.35,284.43,3926.0,267.9261,267.9449,267.7095,267.7848,3926.0
2021-05-20 15:00:00,284.38,284.44,284.23,284.3,5642.0,267.7378,267.7943,267.5965,267.6624,5642.0
2021-05-20 15:05:00,284.27,284.35,284.19,284.33,4734.0,267.6342,267.7095,267.5589,267.6907,4734.0
2021-05-20 15:10:00,284.34,284.56,284.32,284.42,5957.0,267.7001,267.9072,267.6813,267.7754,5957.0
2021-05-20 15:15:00,284.4,284.75,284.37,284.75,7376.0,267.7566,268.0861,267.7283,268.0861,7376.0
2021-05-20 15:20:00,284.7,284.96,284.66,284.95,11549.0,268.039,268.2838,268.0014,268.2744,11549.0
2021-05-20 15:25:00,284.96,285.13,284.91,285.12,10511.0,268.2838,268.4439,268.2367,268.4345,10511.0
2021-05-20 15:30:00,285.1,285.1,284.7,284.7,17018.0,268.4156,268.4156,268.039,268.039,17018.0
2021-05-20 15:35:00,284.67,284.77,284.49,284.5,14665.0,268.0108,268.1049,267.8413,267.8507,14665.0
2021-05-20 15:40:00,284.51,284.61,284.19,284.26,23607.0,267.8602,267.9543,267.5589,267.6248,23607.0
2021-05-20 15:45:00,284.28,284.38,283.93,283.93,34942.0,267.6436,267.7378,267.3141,267.3141,34942.0
2021-05-20 15:50:00,283.94,284.25,283.51,284.23,42777.0,267.3235,267.6154,266.9187,267.5965,42777.0
2021-05-20 15:55:00,284.15,284.17,283.68,284.03,64142.0,267.5212,267.5401,267.0787,267.4082,64142.0
2021-05-21 09:30:00,285.0,286.2,284.88,286.2,91833.0,268.3215,269.4513,268.2085,269.4513,91833.0
2021-05-21 09:35:00,286.05,286.69,285.68,286.56,10161.0,269.31,269.9126,268.9617,269.7902,10161.0
2021-05-21 09:40:00,286.48,286.53,285.93,286.53,4733.0,269.7149,269.7619,269.1971,269.7619,4733.0
2021-05-21 09:45:00,286.53,286.62,286.06,286.3,9376.0,269.7619,269.8467,269.3194,269.5454,9376.0
2021-05-21 09:50:00,286.3,286.6,285.79,286.47,12638.0,269.5454,269.8278,269.0652,269.7055,12638.0
2021-05-21 09:55:00,286.42,287.07,286.25,287.0,10775.0,269.6584,270.2703,269.4983,270.2044,10775.0
2021-05-21 10:00:00,287.08,287.14,286.67,286.76,8642.0,270.2798,270.3362,269.8937,269.9785,8642.0
2021-05-21 10:05:00,286.75,286.94,286.62,286.94,12655.0,269.9691,270.1479,269.8467,270.1479,12655.0
2021-05-21 10:10:00,287.01,287.12,286.71,286.71,6109.0,270.2139,270.3174,269.9314,269.9314,6109.0
2021-05-21 10:15:00,286.72,287.01,286.41,286.41,7787.0,269.9408,270.2139,269.649,269.649,7787.0
2021-05-21 10:20:00,286.3,286.34,285.74,285.8,19243.0,269.5454,269.5831,269.0182,269.0747,19243.0
2021-05-21 10:25:00,285.8,286.06,285.54,285.65,8336.0,269.0747,269.3194,268.8299,268.9334,8336.0
2021-05-21 10:30:00,285.57,286.18,285.47,286.01,5240.0,268.8581,269.4324,268.764,269.2724,5240.0
2021-05-21 10:35:00,285.95,286.1,285.41,285.43,7137.0,269.2159,269.3571,268.7075,268.7263,7137.0
2021-05-21 10:40:00,285.53,285.64,285.3,285.33,6669.0,268.8205,268.924,268.6039,268.6322,6669.0
2021-05-21 10:45:00,285.31,285.72,285.21,285.72,4042.0,268.6133,268.9993,268.5192,268.9993,4042.0
2021-05-21 10:50:00,285.67,285.91,285.67,285.7,4750.0,268.9523,269.1782,268.9523,268.9805,4750.0
2021-05-21 10:55:00,285.69,286.07,285.69,286.07,8422.0,268.9711,269.3289,268.9711,269.3289,8422.0
2021-05-21 11:00:00,286.03,286.13,285.64,285.68,4253.0,269.2912,269.3854,268.924,268.9617,4253.0
2021-05-21 11:05:00,285.68,285.68,285.21,285.23,23616.0,268.9617,268.9617,268.5192,268.538,23616.0
2021-05-21 11:10:00,285.22,285.38,285.07,285.26,25558.0,268.5286,268.6792,268.3874,268.5663,25558.0
2021-05-21 11:15:00,285.26,285.3,284.89,285.0,16974.0,268.5663,268.6039,268.2179,268.3215,16974.0
2021-05-21 11:20:00,285.0,285.21,284.81,284.96,11739.0,268.3215,268.5192,268.1426,268.2838,11739.0
2021-05-21 11:25:00,285.02,285.02,284.06,284.06,13762.0,268.3403,268.3403,267.4365,267.4365,13762.0
2021-05-21 11:30:00,284.11,284.58,284.07,284.29,18877.0,267.4836,267.9261,267.4459,267.653,18877.0
2021-05-21 11:35:00,284.29,284.45,283.9,284.18,14868.0,267.653,267.8037,267.2859,267.5495,14868.0
2021-05-21 11:40:00,284.18,284.3,284.08,284.22,13730.0,267.5495,267.6624,267.4553,267.5871,13730.0
2021-05-21 11:45:00,284.24,284.32,283.92,283.92,11830.0,267.606,267.6813,267.3047,267.3047,11830.0
2021-05-21 11:50:00,283.99,284.2,283.76,283.78,11964.0,267.3706,267.5683,267.154,267.1729,11964.0
2021-05-21 11:55:00,283.78,283.86,283.39,283.5,15166.0,267.1729,267.2482,266.8057,266.9093,15166.0
2021-05-21 12:00:00,283.41,283.73,283.38,283.68,15733.0,266.8245,267.1258,266.7963,267.0787,15733.0
2021-05-21 12:05:00,283.86,283.87,282.86,282.97,16233.0,267.2482,267.2576,266.3067,266.4103,16233.0
2021-05-21 12:10:00,282.92,283.31,282.91,283.0,9005.0,266.3632,266.7304,266.3538,266.4385,9005.0
2021-05-21 12:15:00,282.98,283.38,282.98,283.19,14331.0,266.4197,266.7963,266.4197,266.6174,14331.0
2021-05-21 12:20:00,283.15,283.34,282.94,282.97,14362.0,266.5797,266.7586,266.382,266.4103,14362.0
2021-05-21 12:25:00,282.96,283.18,282.86,283.12,10754.0,266.4009,266.608,266.3067,266.5515,10754.0
2021-05-21 12:30:00,283.09,283.24,282.9,283.12,12113.0,266.5233,266.6645,266.3444,266.5515,12113.0
2021-05-21 12:35:00,283.16,283.27,283.06,283.25,3754.0,266.5892,266.6927,266.495,266.6739,3754.0
2021-05-21 12:40:00,283.28,283.47,283.21,283.33,5517.0,266.7021,266.881,266.6362,266.7492,5517.0
2021-05-21 12:45:00,283.33,283.41,283.05,283.27,10284.0,266.7492,266.8245,266.4856,266.6927,10284.0
2021-05-21 12:50:00,283.27,283.27,282.81,282.84,4691.0,266.6927,266.6927,266.2596,266.2879,4691.0
2021-05-21 12:55:00,282.8,283.03,282.67,283.02,5131.0,266.2502,266.4668,266.1278,266.4574,5131.0
2021-05-21 13:00:00,283.03,283.13,282.95,283.01,3768.0,266.4668,266.5609,266.3914,266.4479,3768.0
2021-05-21 13:05:00,283.1,283.32,283.04,283.04,2813.0,266.5327,266.7398,266.4762,266.4762,2813.0
2021-05-21 13:10:00,283.04,283.14,282.89,282.95,4534.0,266.4762,266.5703,266.335,266.3914,4534.0
2021-05-21 13:15:00,282.9,283.1,282.85,283.0,3275.0,266.3444,266.5327,266.2973,266.4385,3275.0
2021-05-21 13:20:00,282.94,283.22,282.91,283.14,4850.0,266.382,266.6456,266.3538,266.5703,4850.0
2021-05-21 13:25:00,283.06,283.39,283.05,283.3,5670.0,266.495,266.8057,266.4856,266.721,5670.0
2021-05-21 13:30:00,283.31,283.73,283.27,283.69,5917.0,266.7304,267.1258,266.6927,267.0881,5917.0
2021-05-21 13:35:00,283.63,283.82,283.63,283.79,8232.0,267.0317,267.2105,267.0317,267.1823,8232.0
2021-05-21 13:40:00,283.72,283.91,283.63,283.79,7534.0,267.1164,267.2953,267.0317,267.1823,7534.0
2021-05-21 13:45:00,283.79,283.92,283.68,283.92,4510.0,267.1823,267.3047,267.0787,267.3047,4510.0
2021-05-21 13:50:00,283.93,283.96,283.75,283.86,3479.0,267.3141,267.3423,267.1446,267.2482,3479.0
2021-05-21 13:55:00,283.75,283.78,283.63,283.69,3986.0,267.1446,267.1729,267.0317,267.0881,3986.0
2021-05-21 14:00:00,283.7,283.86,283.63,283.86,9335.0,267.0976,267.2482,267.0317,267.2482,9335.0
2021-05-21 14:05:00,283.87,284.06,283.74,283.88,8708.0,267.2576,267.4365,267.1352,267.267,8708.0
2021-05-21 14:10:00,283.83,284.08,283.75,283.89,5702.0,267.2199,267.4553,267.1446,267.2764,5702.0
2021-05-21 14:15:00,283.87,283.92,283.72,283.92,3626.0,267.2576,267.3047,267.1164,267.3047,3626.0
2021-05-21 14:20:00,283.85,283.85,283.7,283.7,3870.0,267.2388,267.2388,267.0976,267.0976,3870.0
2021-05-21 14:25:00,283.66,283.69,283.5,283.5,5022.0,267.0599,267.0881,266.9093,266.9093,5022.0
2021-05-21 14:30:00,283.49,283.96,283.48,283.75,7527.0,266.8998,267.3423,266.8904,267.1446,7527.0
2021-05-21 14:35:00,283.73,283.73,283.12,283.36,11720.0,267.1258,267.1258,266.5515,266.7775,11720.0
2021-05-21 14:40:00,283.32,283.35,283.15,283.25,8812.0,266.7398,266.768,266.5797,266.6739,8812.0
2021-05-21 14:45:00,283.3,283.56,283.3,283.51,3168.0,266.721,266.9658,266.721,266.9187,3168.0
2021-05-21 14:50:00,283.55,283.73,283.49,283.65,4905.0,266.9563,267.1258,266.8998,267.0505,4905.0
2021-05-21 14:55:00,283.69,283.77,283.61,283.66,7457.0,267.0881,267.1635,267.0128,267.0599,7457.0
2021-05-21 15:00:00,283.61,283.61,283.39,283.52,7289.0,267.0128,267.0128,266.8057,266.9281,7289.0
2021-05-21 15:05:00,283.53,283.63,283.43,283.48,5836.0,266.9375,267.0317,266.8434,266.8904,5836.0
2021-05-21 15:10:00,283.44,283.77,283.42,283.76,5950.0,266.8528,267.1635,266.8339,267.154,5950.0
2021-05-21 15:15:00,283.74,283.96,283.66,283.84,9334.0,267.1352,267.3423,267.0599,267.2294,9334.0
2021-05-21 15:20:00,283.85,284.0,283.84,283.95,7860.0,267.2388,267.38,267.2294,267.3329,7860.0
2021-05-21 15:25:00,283.93,283.93,283.73,283.77,8897.0,267.3141,267.3141,267.1258,267.1635,8897.0
2021-05-21 15:30:00,283.72,283.72,283.39,283.45,16804.0,267.1164,267.1164,266.8057,266.8622,16804.0
2021-05-21 15:35:00,283.46,283.66,283.42,283.49,12530.0,266.8716,267.0599,266.8339,266.8998,12530.0
2021-05-21 15:40:00,283.45,283.57,283.25,283.25,13663.0,266.8622,266.9752,266.6739,266.6739,13663.0
2021-05-21 15:45:00,283.27,283.6,283.12,283.6,21314.0,266.6927,267.0034,266.5515,267.0034,21314.0
2021-05-21 15:50:00,283.46,283.8,283.31,283.48,38899.0,266.8716,267.1917,266.7304,266.8904,38899.0
2021-05-21 15:55:00,283.51,283.58,283.17,283.54,71677.0,266.9187,266.9846,266.5986,266.9469,71677.0
2021-05-24 09:30:00,285.2,285.83,284.57,285.76,18814.0,268.5098,269.1029,267.9166,269.037,18814.0
2021-05-24 09:35:00,285.8,286.04,284.88,285.07,10365.0,269.0747,269.3006,268.2085,268.3874,10365.0
2021-05-24 09:40:00,285.08,285.39,284.92,285.15,6993.0,268.3968,268.6887,268.2462,268.4627,6993.0
2021-05-24 09:45:00,285.26,285.31,284.74,284.74,12784.0,268.5663,268.6133,268.0767,268.0767,12784.0
2021-05-24 09:50:00,284.88,284.88,284.39,284.39,6692.0,268.2085,268.2085,267.7472,267.7472,6692.0
2021-05-24 09:55:00,284.4,284.55,284.39,284.53,13868.0,267.7566,267.8978,267.7472,267.879,13868.0
2021-05-24 10:00:00,284.6,284.95,284.56,284.9,11197.0,267.9449,268.2744,267.9072,268.2273,11197.0
2021-05-24 10:05:00,284.91,285.27,284.91,285.16,5601.0,268.2367,268.5757,268.2367,268.4721,5601.0
2021-05-24 10:10:00,285.11,285.11,284.83,285.06,7222.0,268.425,268.425,268.1614,268.378,7222.0
2021-05-24 10:15:00,285.08,285.36,285.07,285.35,8841.0,268.3968,268.6604,268.3874,268.651,8841.0
2021-05-24 10:20:00,285.44,285.64,285.32,285.43,6562.0,268.7357,268.924,268.6228,268.7263,6562.0
2021-05-24 10:25:00,285.47,285.55,285.24,285.32,7092.0,268.764,268.8393,268.5474,268.6228,7092.0
2021-05-24 10:30:00,285.36,285.49,285.27,285.37,5301.0,268.6604,268.7828,268.5757,268.6698,5301.0
2021-05-24 10:35:00,285.34,285.55,285.34,285.46,5363.0,268.6416,268.8393,268.6416,268.7546,5363.0
2021-05-24 10:40:00,285.53,285.88,285.52,285.79,11951.0,268.8205,269.15,268.811,269.0652,11951.0
2021-05-24 10:45:00,285.82,285.88,285.74,285.77,4353.0,269.0935,269.15,269.0182,269.0464,4353.0
2021-05-24 10:50:00,285.82,286.01,285.8,285.81,10934.0,269.0935,269.2724,269.0747,269.0841,10934.0
2021-05-24 10:55:00,285.77,285.81,285.62,285.62,6334.0,269.0464,269.0841,268.9052,268.9052,6334.0
2021-05-24 11:00:00,285.58,285.7,285.48,285.53,8249.0,268.8675,268.9805,268.7734,268.8205,8249.0
2021-05-24 11:05:00,285.53,285.74,285.49,285.73,6821.0,268.8205,269.0182,268.7828,269.0088,6821.0
2021-05-24 11:10:00,285.75,285.8,285.59,285.59,2993.0,269.0276,269.0747,268.877,268.877,2993.0
2021-05-24 11:15:00,285.62,285.78,285.6,285.73,10233.0,268.9052,269.0558,268.8864,269.0088,10233.0
2021-05-24 11:20:00,285.76,285.82,285.67,285.79,5404.0,269.037,269.0935,268.9523,269.0652,5404.0
2021-05-24 11:25:00,285.82,285.99,285.62,285.69,30265.0,269.0935,269.2535,268.9052,268.9711,30265.0
2021-05-24 11:30:00,285.68,285.74,285.5,285.7,6060.0,268.9617,269.0182,268.7922,268.9805,6060.0
2021-05-24 11:35:00,285.69,285.72,285.58,285.72,2280.0,268.9711,268.9993,268.8675,268.9993,2280.0
2021-05-24 11:40:00,285.7,285.75,285.61,285.71,4566.0,268.9805,269.0276,268.8958,268.9899,4566.0
2021-05-24 11:45:00,285.72,285.75,285.47,285.47,4177.0,268.9993,269.0276,268.764,268.764,4177.0
2021-05-24 11:50:00,285.47,285.47,285.23,285.23,6386.0,268.764,268.764,268.538,268.538,6386.0
2021-05-24 11:55:00,285.21,285.3,285.1,285.11,1901.0,268.5192,268.6039,268.4156,268.425,1901.0
2021-05-24 12:00:00,285.14,285.21,285.11,285.11,3199.0,268.4533,268.5192,268.425,268.425,3199.0
2021-05-24 12:05:00,285.1,285.16,284.96,284.96,3425.0,268.4156,268.4721,268.2838,268.2838,3425.0
2021-05-24 12:10:00,284.94,284.95,284.79,284.79,4259.0,268.265,268.2744,268.1238,268.1238,4259.0
2021-05-24 12:15:00,284.82,284.82,284.69,284.74,4028.0,268.152,268.152,268.0296,268.0767,4028.0
2021-05-24 12:20:00,284.73,284.73,284.48,284.5,4337.0,268.0673,268.0673,267.8319,267.8507,4337.0
2021-05-24 12:25:00,284.5,284.52,284.33,284.36,3883.0,267.8507,267.8696,267.6907,267.7189,3883.0
2021-05-24 12:30:00,284.46,284.63,284.42,284.61,3029.0,267.8131,267.9731,267.7754,267.9543,3029.0
2021-05-24 12:35:00,284.63,284.75,284.59,284.67,3412.0,267.9731,268.0861,267.9355,268.0108,3412.0
2021-05-24 12:40:00,284.67,284.68,284.56,284.56,1678.0,268.0108,268.0202,267.9072,267.9072,1678.0
2021-05-24 12:45:00,284.56,284.6,284.54,284.59,2433.0,267.9072,267.9449,267.8884,267.9355,2433.0
2021-05-24 12:50:00,284.51,284.56,284.42,284.44,4400.0,267.8602,267.9072,267.7754,267.7943,4400.0
2021-05-24 12:55:00,284.42,284.49,284.38,284.38,4444.0,267.7754,267.8413,267.7378,267.7378,4444.0
2021-05-24 13:00:00,284.4,284.46,284.28,284.46,4595.0,267.7566,267.8131,267.6436,267.8131,4595.0
2021-05-24 13:05:00,284.5,284.5,284.28,284.33,4140.0,267.8507,267.8507,267.6436,267.6907,4140.0
2021-05-24 13:10:00,284.38,284.42,284.37,284.4,1254.0,267.7378,267.7754,267.7283,267.7566,1254.0
2021-05-24 13:15:00,284.36,284.45,284.31,284.39,3502.0,267.7189,267.8037,267.6719,267.7472,3502.0
2021-05-24 13:20:00,284.35,284.43,284.28,284.31,5895.0,267.7095,267.7848,267.6436,267.6719,5895.0
2021-05-24 13:25:00,284.3,284.38,284.21,284.32,4604.0,267.6624,267.7378,267.5777,267.6813,4604.0
2021-05-24 13:30:00,284.4,284.65,284.4,284.61,5064.0,267.7566,267.992,267.7566,267.9543,5064.0
2021-05-24 13:35:00,284.6,284.61,284.54,284.6,2954.0,267.9449,267.9543,267.8884,267.9449,2954.0
2021-05-24 13:40:00,284.58,284.68,284.55,284.66,6355.0,267.9261,268.0202,267.8978,268.0014,6355.0
2021-05-24 13:45:00,284.68,284.73,284.6,284.73,3355.0,268.0202,268.0673,267.9449,268.0673,3355.0
2021-05-24 13:50:00,284.68,284.68,284.49,284.53,4723.0,268.0202,268.0202,267.8413,267.879,4723.0
2021-05-24 13:55:00,284.54,284.66,284.54,284.54,4825.0,267.8884,268.0014,267.8884,267.8884,4825.0
2021-05-24 14:00:00,284.54,284.65,284.54,284.62,6507.0,267.8884,267.992,267.8884,267.9637,6507.0
2021-05-24 14:05:00,284.63,284.76,284.57,284.62,6669.0,267.9731,268.0955,267.9166,267.9637,6669.0
2021-05-24 14:10:00,284.59,284.71,284.59,284.7,5493.0,267.9355,268.0485,267.9355,268.039,5493.0
2021-05-24 14:15:00,284.68,284.91,284.66,284.84,5928.0,268.0202,268.2367,268.0014,268.1708,5928.0
2021-05-24 14:20:00,284.84,284.85,284.79,284.82,3759.0,268.1708,268.1803,268.1238,268.152,3759.0
2021-05-24 14:25:00,284.78,284.82,284.71,284.74,5610.0,268.1144,268.152,268.0485,268.0767,5610.0
2021-05-24 14:30:00,284.75,284.92,284.75,284.87,4623.0,268.0861,268.2462,268.0861,268.1991,4623.0
2021-05-24 14:35:00,284.87,285.08,284.85,285.08,4879.0,268.1991,268.3968,268.1803,268.3968,4879.0
2021-05-24 14:40:00,285.02,285.2,285.0,285.2,5740.0,268.3403,268.5098,268.3215,268.5098,5740.0
2021-05-24 14:45:00,285.19,285.19,284.92,284.99,7301.0,268.5004,268.5004,268.2462,268.3121,7301.0
2021-05-24 14:50:00,284.91,284.91,284.7,284.75,4853.0,268.2367,268.2367,268.039,268.0861,4853.0
2021-05-24 14:55:00,284.77,284.88,284.75,284.75,4898.0,268.1049,268.2085,268.0861,268.0861,4898.0
2021-05-24 15:00:00,284.76,285.0,284.73,284.97,5191.0,268.0955,268.3215,268.0673,268.2932,5191.0
2021-05-24 15:05:00,285.0,285.01,284.87,284.87,3527.0,268.3215,268.3309,268.1991,268.1991,3527.0
2021-05-24 15:10:00,284.9,284.93,284.74,284.77,4777.0,268.2273,268.2556,268.0767,268.1049,4777.0
2021-05-24 15:15:00,284.68,284.74,284.55,284.71,7182.0,268.0202,268.0767,267.8978,268.0485,7182.0
2021-05-24 15:20:00,284.75,284.82,284.73,284.77,5749.0,268.0861,268.152,268.0673,268.1049,5749.0
2021-05-24 15:25:00,284.77,284.9,284.71,284.73,5426.0,268.1049,268.2273,268.0485,268.0673,5426.0
2021-05-24 15:30:00,284.7,284.76,284.62,284.71,9188.0,268.039,268.0955,267.9637,268.0485,9188.0
2021-05-24 15:35:00,284.68,284.9,284.65,284.82,9980.0,268.0202,268.2273,267.992,268.152,9980.0
2021-05-24 15:40:00,284.83,284.93,284.65,284.65,8157.0,268.1614,268.2556,267.992,267.992,8157.0
2021-05-24 15:45:00,284.66,284.73,284.57,284.66,15185.0,268.0014,268.0673,267.9166,268.0014,15185.0
2021-05-24 15:50:00,284.62,284.67,284.52,284.58,24150.0,267.9637,268.0108,267.8696,267.9261,24150.0
2021-05-24 15:55:00,284.61,284.9,284.49,284.86,92571.0,267.9543,268.2273,267.8413,268.1897,92571.0
2021-05-25 09:30:00,285.8,285.99,284.95,285.13,19708.0,269.0747,269.2535,268.2744,268.4439,19708.0
2021-05-25 09:35:00,284.88,285.21,284.77,285.0,6939.0,268.2085,268.5192,268.1049,268.3215,6939.0
2021-05-25 09:40:00,285.0,285.02,284.39,284.43,7657.0,268.3215,268.3403,267.7472,267.7848,7657.0
2021-05-25 09:45:00,284.43,284.44,283.61,283.73,10768.0,267.7848,267.7943,267.0128,267.1258,10768.0
2021-05-25 09:50:00,283.71,284.4,283.71,284.4,8726.0,267.107,267.7566,267.107,267.7566,8726.0
2021-05-25 09:55:00,284.47,284.81,284.47,284.72,6444.0,267.8225,268.1426,267.8225,268.0579,6444.0
2021-05-25 10:00:00,284.72,284.94,284.62,284.77,5523.0,268.0579,268.265,267.9637,268.1049,5523.0
2021-05-25 10:05:00,284.76,284.92,284.61,284.85,6189.0,268.0955,268.2462,267.9543,268.1803,6189.0
2021-05-25 10:10:00,284.92,285.02,284.8,284.82,8216.0,268.2462,268.3403,268.1332,268.152,8216.0
2021-05-25 10:15:00,284.84,285.13,284.8,285.02,9258.0,268.1708,268.4439,268.1332,268.3403,9258.0
2021-05-25 10:20:00,285.01,285.28,284.95,285.24,7441.0,268.3309,268.5851,268.2744,268.5474,7441.0
2021-05-25 10:25:00,285.33,285.35,285.2,285.34,4000.0,268.6322,268.651,268.5098,268.6416,4000.0
2021-05-25 10:30:00,285.27,285.27,284.67,284.67,5281.0,268.5757,268.5757,268.0108,268.0108,5281.0
2021-05-25 10:35:00,284.73,284.84,284.68,284.71,4790.0,268.0673,268.1708,268.0202,268.0485,4790.0
2021-05-25 10:40:00,284.72,284.79,284.49,284.76,3763.0,268.0579,268.1238,267.8413,268.0955,3763.0
2021-05-25 10:45:00,284.81,284.9,284.71,284.74,5500.0,268.1426,268.2273,268.0485,268.0767,5500.0
2021-05-25 10:50:00,284.73,284.73,284.51,284.56,4215.0,268.0673,268.0673,267.8602,267.9072,4215.0
2021-05-25 10:55:00,284.62,284.87,284.62,284.67,6008.0,267.9637,268.1991,267.9637,268.0108,6008.0
2021-05-25 11:00:00,284.68,284.7,284.51,284.61,10107.0,268.0202,268.039,267.8602,267.9543,10107.0
2021-05-25 11:05:00,284.68,284.91,284.62,284.8,4776.0,268.0202,268.2367,267.9637,268.1332,4776.0
2021-05-25 11:10:00,284.79,285.01,284.79,284.96,6291.0,268.1238,268.3309,268.1238,268.2838,6291.0
2021-05-25 11:15:00,284.99,284.99,284.76,284.82,3287.0,268.3121,268.3121,268.0955,268.152,3287.0
2021-05-25 11:20:00,284.87,285.18,284.81,285.18,4705.0,268.1991,268.4909,268.1426,268.4909,4705.0
2021-05-25 11:25:00,285.12,285.12,284.77,284.85,5386.0,268.4345,268.4345,268.1049,268.1803,5386.0
2021-05-25 11:30:00,284.86,284.94,284.7,284.73,6242.0,268.1897,268.265,268.039,268.0673,6242.0
2021-05-25 11:35:00,284.75,284.79,284.46,284.47,4797.0,268.0861,268.1238,267.8131,267.8225,4797.0
2021-05-25 11:40:00,284.46,284.75,284.46,284.75,6851.0,267.8131,268.0861,267.8131,268.0861,6851.0
2021-05-25 11:45:00,284.78,285.16,284.75,285.15,5239.0,268.1144,268.4721,268.0861,268.4627,5239.0
2021-05-25 11:50:00,285.12,285.15,284.97,285.15,5208.0,268.4345,268.4627,268.2932,268.4627,5208.0
2021-05-25 11:55:00,285.18,285.38,285.18,285.3,20676.0,268.4909,268.6792,268.4909,268.6039,20676.0
2021-05-25 12:00:00,285.25,285.39,285.25,285.27,7206.0,268.5568,268.6887,268.5568,268.5757,7206.0
2021-05-25 12:05:00,285.28,285.55,285.25,285.53,6442.0,268.5851,268.8393,268.5568,268.8205,6442.0
2021-05-25 12:10:00,285.68,285.73,285.6,285.7,5281.0,268.9617,269.0088,268.8864,268.9805,5281.0
2021-05-25 12:15:00,285.64,285.7,285.51,285.61,4694.0,268.924,268.9805,268.8016,268.8958,4694.0
2021-05-25 12:20:00,285.56,285.57,285.4,285.4,2883.0,268.8487,268.8581,268.6981,268.6981,2883.0
2021-05-25 12:25:00,285.38,285.62,285.29,285.61,14227.0,268.6792,268.9052,268.5945,268.8958,14227.0
2021-05-25 12:30:00,285.64,286.04,285.64,285.98,8752.0,268.924,269.3006,268.924,269.2441,8752.0
2021-05-25 12:35:00,285.96,285.98,285.8,285.89,5557.0,269.2253,269.2441,269.0747,269.1594,5557.0
2021-05-25 12:40:00,285.91,285.91,285.65,285.83,4724.0,269.1782,269.1782,268.9334,269.1029,4724.0
2021-05-25 12:45:00,285.85,285.92,285.78,285.82,5980.0,269.1217,269.1876,269.0558,269.0935,5980.0
2021-05-25 12:50:00,285.84,286.01,285.83,286.0,8601.0,269.1123,269.2724,269.1029,269.263,8601.0
2021-05-25 12:55:00,285.95,285.97,285.83,285.83,7454.0,269.2159,269.2347,269.1029,269.1029,7454.0
2021-05-25 13:00:00,285.83,285.85,285.54,285.7,18203.0,269.1029,269.1217,268.8299,268.9805,18203.0
2021-05-25 13:05:00,285.68,285.79,285.64,285.76,5166.0,268.9617,269.0652,268.924,269.037,5166.0
2021-05-25 13:10:00,285.73,285.83,285.69,285.81,7445.0,269.0088,269.1029,268.9711,269.0841,7445.0
2021-05-25 13:15:00,285.8,285.95,285.71,285.79,6401.0,269.0747,269.2159,268.9899,269.0652,6401.0
2021-05-25 13:20:00,285.81,285.97,285.8,285.95,5214.0,269.0841,269.2347,269.0747,269.2159,5214.0
2021-05-25 13:25:00,285.95,285.99,285.8,285.89,5761.0,269.2159,269.2535,269.0747,269.1594,5761.0
2021-05-25 13:30:00,285.89,286.03,285.87,285.98,6345.0,269.1594,269.2912,269.1406,269.2441,6345.0
2021-05-25 13:35:00,285.98,286.08,285.93,286.02,5583.0,269.2441,269.3383,269.1971,269.2818,5583.0
2021-05-25 13:40:00,286.0,286.0,285.76,285.84,41738.0,269.263,269.263,269.037,269.1123,41738.0
2021-05-25 13:45:00,285.89,286.01,285.89,285.97,6926.0,269.1594,269.2724,269.1594,269.2347,6926.0
2021-05-25 13:50:00,286.01,286.01,285.92,285.95,7038.0,269.2724,269.2724,269.1876,269.2159,7038.0
2021-05-25 13:55:00,285.99,285.99,285.89,285.95,6106.0,269.2535,269.2535,269.1594,269.2159,6106.0
2021-05-25 14:00:00,285.98,285.98,285.65,285.73,7967.0,269.2441,269.2441,268.9334,269.0088,7967.0
2021-05-25 14:05:00,285.74,286.03,285.71,285.91,12344.0,269.0182,269.2912,268.9899,269.1782,12344.0
2021-05-25 14:10:00,285.92,286.09,285.89,286.0,6998.0,269.1876,269.3477,269.1594,269.263,6998.0
2021-05-25 14:15:00,285.94,285.96,285.83,285.83,3483.0,269.2065,269.2253,269.1029,269.1029,3483.0
2021-05-25 14:20:00,285.75,285.75,285.6,285.63,7824.0,269.0276,269.0276,268.8864,268.9146,7824.0
2021-05-25 14:25:00,285.63,285.75,285.54,285.54,8560.0,268.9146,269.0276,268.8299,268.8299,8560.0
2021-05-25 14:30:00,285.55,285.81,285.54,285.75,9800.0,268.8393,269.0841,268.8299,269.0276,9800.0
2021-05-25 14:35:00,285.75,285.78,285.68,285.73,3826.0,269.0276,269.0558,268.9617,269.0088,3826.0
2021-05-25 14:40:00,285.74,286.11,285.74,285.86,11332.0,269.0182,269.3665,269.0182,269.1312,11332.0
2021-05-25 14:45:00,285.92,285.92,285.75,285.75,2655.0,269.1876,269.1876,269.0276,269.0276,2655.0
2021-05-25 14:50:00,285.74,285.78,285.39,285.46,6793.0,269.0182,269.0558,268.6887,268.7546,6793.0
2021-05-25 14:55:00,285.53,285.71,285.53,285.66,7110.0,268.8205,268.9899,268.8205,268.9429,7110.0
2021-05-25 15:00:00,285.63,285.64,285.37,285.39,9954.0,268.9146,268.924,268.6698,268.6887,9954.0
2021-05-25 15:05:00,285.34,285.53,285.32,285.45,6523.0,268.6416,268.8205,268.6228,268.7451,6523.0
2021-05-25 15:10:00,285.46,285.59,285.43,285.43,8405.0,268.7546,268.877,268.7263,268.7263,8405.0
2021-05-25 15:15:00,285.43,285.51,285.35,285.46,9739.0,268.7263,268.8016,268.651,268.7546,9739.0
2021-05-25 15:20:00,285.42,285.85,285.38,285.84,10927.0,268.7169,269.1217,268.6792,269.1123,10927.0
2021-05-25 15:25:00,285.94,286.04,285.84,285.9,8152.0,269.2065,269.3006,269.1123,269.1688,8152.0
2021-05-25 15:30:00,285.9,285.98,285.66,285.75,16181.0,269.1688,269.2441,268.9429,269.0276,16181.0
2021-05-25 15:35:00,285.78,286.2,285.65,286.14,18322.0,269.0558,269.4513,268.9334,269.3948,18322.0
2021-05-25 15:40:00,286.14,286.14,285.62,285.67,16478.0,269.3948,269.3948,268.9052,268.9523,16478.0
2021-05-25 15:45:00,285.65,285.8,285.61,285.79,27777.0,268.9334,269.0747,268.8958,269.0652,27777.0
2021-05-25 15:50:00,285.73,285.83,285.35,285.52,56046.0,269.0088,269.1029,268.651,268.811,56046.0
2021-05-25 15:55:00,285.52,286.05,285.48,286.01,111428.0,268.811,269.31,268.7734,269.2724,111428.0
2021-05-26 09:30:00,285.9,286.83,285.34,285.45,30754.0,269.1688,270.0444,268.6416,268.7451,30754.0
2021-05-26 09:35:00,285.46,286.23,285.3,285.41,11693.0,268.7546,269.4795,268.6039,268.7075,11693.0
2021-05-26 09:40:00,285.5,286.15,285.13,286.01,16617.0,268.7922,269.4042,268.4439,269.2724,16617.0
2021-05-26 09:45:00,286.06,286.18,285.87,286.06,10333.0,269.3194,269.4324,269.1406,269.3194,10333.0
2021-05-26 09:50:00,286.0,286.02,285.32,285.43,8265.0,269.263,269.2818,268.6228,268.7263,8265.0
2021-05-26 09:55:00,285.48,285.6,285.04,285.04,11524.0,268.7734,268.8864,268.3591,268.3591,11524.0
2021-05-26 10:00:00,285.07,285.18,284.88,285.09,10292.0,268.3874,268.4909,268.2085,268.4062,10292.0
2021-05-26 10:05:00,285.04,285.43,285.04,285.36,8915.0,268.3591,268.7263,268.3591,268.6604,8915.0
2021-05-26 10:10:00,285.32,285.44,285.2,285.41,8575.0,268.6228,268.7357,268.5098,268.7075,8575.0
2021-05-26 10:15:00,285.42,285.61,285.31,285.49,27662.0,268.7169,268.8958,268.6133,268.7828,27662.0
2021-05-26 10:20:00,285.47,285.61,285.43,285.56,9171.0,268.764,268.8958,268.7263,268.8487,9171.0
2021-05-26 10:25:00,285.5,285.62,285.41,285.44,23819.0,268.7922,268.9052,268.7075,268.7357,23819.0
2021-05-26 10:30:00,285.4,285.59,285.26,285.3,15573.0,268.6981,268.877,268.5663,268.6039,15573.0
2021-05-26 10:35:00,285.3,285.34,285.14,285.2,9324.0,268.6039,268.6416,268.4533,268.5098,9324.0
2021-05-26 10:40:00,285.2,285.21,284.71,284.71,6302.0,268.5098,268.5192,268.0485,268.0485,6302.0
2021-05-26 10:45:00,284.7,284.87,284.51,284.53,5533.0,268.039,268.1991,267.8602,267.879,5533.0
2021-05-26 10:50:00,284.53,284.6,284.12,284.25,20721.0,267.879,267.9449,267.493,267.6154,20721.0
2021-05-26 10:55:00,284.31,284.33,283.99,284.0,13282.0,267.6719,267.6907,267.3706,267.38,13282.0
2021-05-26 11:00:00,284.01,284.21,283.97,284.2,11499.0,267.3894,267.5777,267.3518,267.5683,11499.0
2021-05-26 11:05:00,284.2,284.35,283.93,284.19,8563.0,267.5683,267.7095,267.3141,267.5589,8563.0
2021-05-26 11:10:00,284.17,284.2,283.93,284.14,6331.0,267.5401,267.5683,267.3141,267.5118,6331.0
2021-05-26 11:15:00,284.17,284.24,283.99,284.07,9913.0,267.5401,267.606,267.3706,267.4459,9913.0
2021-05-26 11:20:00,284.05,284.25,284.03,284.18,16634.0,267.4271,267.6154,267.4082,267.5495,16634.0
2021-05-26 11:25:00,284.14,284.27,284.1,284.19,6298.0,267.5118,267.6342,267.4741,267.5589,6298.0
2021-05-26 11:30:00,284.17,284.17,283.96,284.04,5117.0,267.5401,267.5401,267.3423,267.4177,5117.0
2021-05-26 11:35:00,284.03,284.15,283.96,284.13,8948.0,267.4082,267.5212,267.3423,267.5024,8948.0
2021-05-26 11:40:00,284.15,284.15,284.02,284.11,6223.0,267.5212,267.5212,267.3988,267.4836,6223.0
2021-05-26 11:45:00,284.17,284.39,284.16,284.36,6105.0,267.5401,267.7472,267.5306,267.7189,6105.0
2021-05-26 11:50:00,284.39,284.45,284.29,284.43,33757.0,267.7472,267.8037,267.653,267.7848,33757.0
2021-05-26 11:55:00,284.4,284.4,284.13,284.13,13869.0,267.7566,267.7566,267.5024,267.5024,13869.0
2021-05-26 12:00:00,284.18,284.33,284.09,284.33,5820.0,267.5495,267.6907,267.4647,267.6907,5820.0
2021-05-26 12:05:00,284.34,284.48,284.29,284.48,8539.0,267.7001,267.8319,267.653,267.8319,8539.0
2021-05-26 12:10:00,284.5,284.51,284.39,284.4,6684.0,267.8507,267.8602,267.7472,267.7566,6684.0
2021-05-26 12:15:00,284.41,284.44,284.3,284.31,6189.0,267.766,267.7943,267.6624,267.6719,6189.0
2021-05-26 12:20:00,284.3,284.38,284.21,284.27,9774.0,267.6624,267.7378,267.5777,267.6342,9774.0
2021-05-26 12:25:00,284.21,284.22,284.1,284.12,16071.0,267.5777,267.5871,267.4741,267.493,16071.0
2021-05-26 12:30:00,284.1,284.2,284.1,284.16,10658.0,267.4741,267.5683,267.4741,267.5306,10658.0
2021-05-26 12:35:00,284.18,284.27,284.04,284.11,4548.0,267.5495,267.6342,267.4177,267.4836,4548.0
2021-05-26 12:40:00,284.05,284.14,283.97,284.12,5948.0,267.4271,267.5118,267.3518,267.493,5948.0
2021-05-26 12:45:00,284.07,284.3,284.06,284.22,5251.0,267.4459,267.6624,267.4365,267.5871,5251.0
2021-05-26 12:50:00,284.25,284.28,284.06,284.11,4483.0,267.6154,267.6436,267.4365,267.4836,4483.0
2021-05-26 12:55:00,284.09,284.32,284.06,284.16,8841.0,267.4647,267.6813,267.4365,267.5306,8841.0
2021-05-26 13:00:00,284.19,284.32,284.19,284.29,7024.0,267.5589,267.6813,267.5589,267.653,7024.0
2021-05-26 13:05:00,284.32,284.41,284.18,284.22,18072.0,267.6813,267.766,267.5495,267.5871,18072.0
2021-05-26 13:10:00,284.28,284.28,283.79,283.83,20684.0,267.6436,267.6436,267.1823,267.2199,20684.0
2021-05-26 13:15:00,283.86,283.87,283.64,283.68,3300.0,267.2482,267.2576,267.0411,267.0787,3300.0
2021-05-26 13:20:00,283.69,283.76,283.46,283.46,3359.0,267.0881,267.154,266.8716,266.8716,3359.0
2021-05-26 13:25:00,283.45,283.54,283.36,283.39,6301.0,266.8622,266.9469,266.7775,266.8057,6301.0
2021-05-26 13:30:00,283.38,283.53,283.33,283.5,6491.0,266.7963,266.9375,266.7492,266.9093,6491.0
2021-05-26 13:35:00,283.53,283.74,283.5,283.69,7286.0,266.9375,267.1352,266.9093,267.0881,7286.0
2021-05-26 13:40:00,283.67,283.67,283.42,283.43,7606.0,267.0693,267.0693,266.8339,266.8434,7606.0
2021-05-26 13:45:00,283.44,283.66,283.44,283.66,7044.0,266.8528,267.0599,266.8528,267.0599,7044.0
2021-05-26 13:50:00,283.63,283.69,283.44,283.6,8276.0,267.0317,267.0881,266.8528,267.0034,8276.0
2021-05-26 13:55:00,283.66,283.73,283.57,283.63,5552.0,267.0599,267.1258,266.9752,267.0317,5552.0
2021-05-26 14:00:00,283.66,283.7,283.59,283.64,5662.0,267.0599,267.0976,266.994,267.0411,5662.0
2021-05-26 14:05:00,283.6,283.71,283.55,283.71,5371.0,267.0034,267.107,266.9563,267.107,5371.0
2021-05-26 14:10:00,283.75,283.75,283.62,283.67,4119.0,267.1446,267.1446,267.0222,267.0693,4119.0
2021-05-26 14:15:00,283.69,283.73,283.6,283.66,5437.0,267.0881,267.1258,267.0034,267.0599,5437.0
2021-05-26 14:20:00,283.76,283.84,283.68,283.79,5810.0,267.154,267.2294,267.0787,267.1823,5810.0
2021-05-26 14:25:00,283.73,283.77,283.57,283.63,18393.0,267.1258,267.1635,266.9752,267.0317,18393.0
2021-05-26 14:30:00,283.66,283.73,283.63,283.64,5194.0,267.0599,267.1258,267.0317,267.0411,5194.0
2021-05-26 14:35:00,283.68,283.7,283.57,283.61,7241.0,267.0787,267.0976,266.9752,267.0128,7241.0
2021-05-26 14:40:00,283.63,283.74,283.62,283.71,3779.0,267.0317,267.1352,267.0222,267.107,3779.0
2021-05-26 14:45:00,283.68,283.92,283.64,283.9,9658.0,267.0787,267.3047,267.0411,267.2859,9658.0
2021-05-26 14:50:00,283.86,283.9,283.77,283.85,4986.0,267.2482,267.2859,267.1635,267.2388,4986.0
2021-05-26 14:55:00,283.82,283.92,283.77,283.9,7816.0,267.2105,267.3047,267.1635,267.2859,7816.0
2021-05-26 15:00:00,283.82,283.89,283.79,283.88,8872.0,267.2105,267.2764,267.1823,267.267,8872.0
2021-05-26 15:05:00,283.84,283.94,283.8,283.86,20187.0,267.2294,267.3235,267.1917,267.2482,20187.0
2021-05-26 15:10:00,283.82,283.88,283.63,283.63,52855.0,267.2105,267.267,267.0317,267.0317,52855.0
2021-05-26 15:15:00,283.67,284.16,283.66,284.16,15718.0,267.0693,267.5306,267.0599,267.5306,15718.0
2021-05-26 15:20:00,284.13,284.25,283.98,283.99,13992.0,267.5024,267.6154,267.3612,267.3706,13992.0
2021-05-26 15:25:00,284.06,284.09,283.86,284.04,17421.0,267.4365,267.4647,267.2482,267.4177,17421.0
2021-05-26 15:30:00,284.01,284.06,283.9,283.91,10383.0,267.3894,267.4365,267.2859,267.2953,10383.0
2021-05-26 15:35:00,283.88,283.97,283.81,283.84,14770.0,267.267,267.3518,267.2011,267.2294,14770.0
2021-05-26 15:40:00,283.86,284.13,283.85,283.98,20635.0,267.2482,267.5024,267.2388,267.3612,20635.0
2021-05-26 15:45:00,283.97,284.02,283.8,283.89,20378.0,267.3518,267.3988,267.1917,267.2764,20378.0
2021-05-26 15:50:00,283.87,283.98,283.6,283.95,46013.0,267.2576,267.3612,267.0034,267.3329,46013.0
2021-05-26 15:55:00,283.94,284.04,283.7,284.04,64623.0,267.3235,267.4177,267.0976,267.4177,64623.0
2021-05-27 09:30:00,284.17,284.59,283.48,283.72,33879.0,267.5401,267.9355,266.8904,267.1164,33879.0
2021-05-27 09:35:00,283.82,284.11,283.66,283.88,33593.0,267.2105,267.4836,267.0599,267.267,33593.0
2021-05-27 09:40:00,283.94,284.28,283.79,284.01,15274.0,267.3235,267.6436,267.1823,267.3894,15274.0
2021-05-27 09:45:00,284.0,284.14,283.54,283.75,14678.0,267.38,267.5118,266.9469,267.1446,14678.0
2021-05-27 09:50:00,283.74,283.84,283.35,283.35,13232.0,267.1352,267.2294,266.768,266.768,13232.0
2021-05-27 09:55:00,283.42,283.82,283.31,283.69,12277.0,266.8339,267.2105,266.7304,267.0881,12277.0
2021-05-27 10:00:00,283.6,283.73,283.42,283.69,15800.0,267.0034,267.1258,266.8339,267.0881,15800.0
2021-05-27 10:05:00,283.64,284.17,283.64,284.01,7030.0,267.0411,267.5401,267.0411,267.3894,7030.0
2021-05-27 10:10:00,284.03,284.6,284.0,284.37,17285.0,267.4082,267.9449,267.38,267.7283,17285.0
2021-05-27 10:15:00,284.4,284.62,284.4,284.58,10476.0,267.7566,267.9637,267.7566,267.9261,10476.0
2021-05-27 10:20:00,284.56,284.72,284.47,284.5,8952.0,267.9072,268.0579,267.8225,267.8507,8952.0
2021-05-27 10:25:00,284.55,284.91,284.43,284.75,6945.0,267.8978,268.2367,267.7848,268.0861,6945.0
2021-05-27 10:30:00,284.72,284.74,284.48,284.59,7070.0,268.0579,268.0767,267.8319,267.9355,7070.0
2021-05-27 10:35:00,284.57,285.13,284.57,285.08,20134.0,267.9166,268.4439,267.9166,268.3968,20134.0
2021-05-27 10:40:00,285.03,285.28,285.03,285.2,18427.0,268.3497,268.5851,268.3497,268.5098,18427.0
2021-05-27 10:45:00,285.13,285.23,285.04,285.04,7287.0,268.4439,268.538,268.3591,268.3591,7287.0
2021-05-27 10:50:00,285.06,285.09,284.56,284.82,9845.0,268.378,268.4062,267.9072,268.152,9845.0
2021-05-27 10:55:00,284.78,284.81,284.44,284.44,7386.0,268.1144,268.1426,267.7943,267.7943,7386.0
2021-05-27 11:00:00,284.47,284.57,284.36,284.5,9623.0,267.8225,267.9166,267.7189,267.8507,9623.0
2021-05-27 11:05:00,284.53,284.78,284.42,284.73,7130.0,267.879,268.1144,267.7754,268.0673,7130.0
2021-05-27 11:10:00,284.7,284.74,284.46,284.54,4530.0,268.039,268.0767,267.8131,267.8884,4530.0
2021-05-27 11:15:00,284.54,284.59,284.4,284.55,9969.0,267.8884,267.9355,267.7566,267.8978,9969.0
2021-05-27 11:20:00,284.58,284.6,284.4,284.44,6195.0,267.9261,267.9449,267.7566,267.7943,6195.0
2021-05-27 11:25:00,284.45,284.54,284.07,284.11,6995.0,267.8037,267.8884,267.4459,267.4836,6995.0
2021-05-27 11:30:00,284.13,284.14,283.97,283.99,21033.0,267.5024,267.5118,267.3518,267.3706,21033.0
2021-05-27 11:35:00,283.99,284.2,283.98,284.1,11063.0,267.3706,267.5683,267.3612,267.4741,11063.0
2021-05-27 11:40:00,284.12,284.36,284.11,284.12,4819.0,267.493,267.7189,267.4836,267.493,4819.0
2021-05-27 11:45:00,284.08,284.17,283.91,283.97,12804.0,267.4553,267.5401,267.2953,267.3518,12804.0
2021-05-27 11:50:00,284.02,284.05,283.75,283.75,10586.0,267.3988,267.4271,267.1446,267.1446,10586.0
2021-05-27 11:55:00,283.78,283.86,283.65,283.81,20293.0,267.1729,267.2482,267.0505,267.2011,20293.0
2021-05-27 12:00:00,283.84,284.02,283.67,284.01,9330.0,267.2294,267.3988,267.0693,267.3894,9330.0
2021-05-27 12:05:00,284.01,284.14,283.73,283.8,8045.0,267.3894,267.5118,267.1258,267.1917,8045.0
2021-05-27 12:10:00,283.86,284.07,283.79,284.07,8116.0,267.2482,267.4459,267.1823,267.4459,8116.0
2021-05-27 12:15:00,284.07,284.23,284.07,284.08,5347.0,267.4459,267.5965,267.4459,267.4553,5347.0
2021-05-27 12:20:00,284.11,284.12,283.98,284.01,10260.0,267.4836,267.493,267.3612,267.3894,10260.0
2021-05-27 12:25:00,283.98,284.0,283.71,283.75,7852.0,267.3612,267.38,267.107,267.1446,7852.0
2021-05-27 12:30:00,283.78,283.98,283.78,283.97,9573.0,267.1729,267.3612,267.1729,267.3518,9573.0
2021-05-27 12:35:00,283.97,284.01,283.57,283.73,8630.0,267.3518,267.3894,266.9752,267.1258,8630.0
2021-05-27 12:40:00,283.76,283.76,283.48,283.48,6401.0,267.154,267.154,266.8904,266.8904,6401.0
2021-05-27 12:45:00,283.46,283.7,283.39,283.58,9618.0,266.8716,267.0976,266.8057,266.9846,9618.0
2021-05-27 12:50:00,283.64,283.64,283.34,283.4,5972.0,267.0411,267.0411,266.7586,266.8151,5972.0
2021-05-27 12:55:00,283.32,283.48,283.28,283.34,7333.0,266.7398,266.8904,266.7021,266.7586,7333.0
2021-05-27 13:00:00,283.38,283.89,283.33,283.37,54050.0,266.7963,267.2764,266.7492,266.7869,54050.0
2021-05-27 13:05:00,283.33,283.67,283.32,283.67,24600.0,266.7492,267.0693,266.7398,267.0693,24600.0
2021-05-27 13:10:00,283.67,283.77,283.57,283.74,5587.0,267.0693,267.1635,266.9752,267.1352,5587.0
2021-05-27 13:15:00,283.7,283.73,283.57,283.64,8768.0,267.0976,267.1258,266.9752,267.0411,8768.0
2021-05-27 13:20:00,283.62,283.62,283.49,283.5,7936.0,267.0222,267.0222,266.8998,266.9093,7936.0
2021-05-27 13:25:00,283.5,283.51,283.29,283.34,6181.0,266.9093,266.9187,266.7116,266.7586,6181.0
2021-05-27 13:30:00,283.32,283.36,283.2,283.2,9405.0,266.7398,266.7775,266.6268,266.6268,9405.0
2021-05-27 13:35:00,283.23,283.38,282.86,283.34,14598.0,266.6551,266.7963,266.3067,266.7586,14598.0
2021-05-27 13:40:00,283.33,283.34,283.19,283.2,7149.0,266.7492,266.7586,266.6174,266.6268,7149.0
2021-05-27 13:45:00,283.21,283.23,283.01,283.19,11821.0,266.6362,266.6551,266.4479,266.6174,11821.0
2021-05-27 13:50:00,283.16,283.28,283.08,283.08,5029.0,266.5892,266.7021,266.5138,266.5138,5029.0
2021-05-27 13:55:00,283.02,283.02,282.77,282.78,7076.0,266.4574,266.4574,266.222,266.2314,7076.0
2021-05-27 14:00:00,282.74,282.82,282.52,282.77,13781.0,266.1937,266.2691,265.9866,266.222,13781.0
2021-05-27 14:05:00,282.76,282.95,282.76,282.95,8241.0,266.2126,266.3914,266.2126,266.3914,8241.0
2021-05-27 14:10:00,282.94,282.94,282.73,282.76,20072.0,266.382,266.382,266.1843,266.2126,20072.0
2021-05-27 14:15:00,282.77,282.8,282.6,282.72,6523.0,266.222,266.2502,266.0619,266.1749,6523.0
2021-05-27 14:20:00,282.72,282.72,282.42,282.42,8260.0,266.1749,266.1749,265.8925,265.8925,8260.0
2021-05-27 14:25:00,282.44,282.57,282.27,282.57,9028.0,265.9113,266.0337,265.7512,266.0337,9028.0
2021-05-27 14:30:00,282.54,282.62,282.42,282.55,8715.0,266.0054,266.0808,265.8925,266.0149,8715.0
2021-05-27 14:35:00,282.55,282.61,282.41,282.42,7466.0,266.0149,266.0713,265.883,265.8925,7466.0
2021-05-27 14:40:00,282.46,282.46,282.24,282.35,8811.0,265.9301,265.9301,265.723,265.8266,8811.0
2021-05-27 14:45:00,282.38,282.59,282.34,282.53,10988.0,265.8548,266.0525,265.8171,265.996,10988.0
2021-05-27 14:50:00,282.53,282.79,282.53,282.78,11207.0,265.996,266.2408,265.996,266.2314,11207.0
2021-05-27 14:55:00,282.82,282.95,282.78,282.85,10832.0,266.2691,266.3914,266.2314,266.2973,10832.0
2021-05-27 15:00:00,282.82,282.91,282.47,282.5,21180.0,266.2691,266.3538,265.9395,265.9678,21180.0
2021-05-27 15:05:00,282.45,282.45,282.16,282.17,21643.0,265.9207,265.9207,265.6477,265.6571,21643.0
2021-05-27 15:10:00,282.17,282.55,282.02,282.32,39811.0,265.6571,266.0149,265.5159,265.7983,39811.0
2021-05-27 15:15:00,282.35,282.52,282.3,282.3,44318.0,265.8266,265.9866,265.7795,265.7795,44318.0
2021-05-27 15:20:00,282.28,282.4,282.19,282.26,31593.0,265.7607,265.8736,265.6759,265.7418,31593.0
2021-05-27 15:25:00,282.24,282.26,281.77,281.79,27705.0,265.723,265.7418,265.2805,265.2993,27705.0
2021-05-27 15:30:00,281.81,281.81,281.44,281.51,52586.0,265.3182,265.3182,264.9698,265.0357,52586.0
2021-05-27 15:35:00,281.5,281.8,281.44,281.61,56540.0,265.0263,265.3087,264.9698,265.1299,56540.0
2021-05-27 15:40:00,281.59,281.74,281.33,281.34,57983.0,265.111,265.2523,264.8663,264.8757,57983.0
2021-05-27 15:45:00,281.33,281.44,280.57,280.57,123868.0,264.8663,264.9698,264.1507,264.1507,123868.0
2021-05-27 15:50:00,280.59,280.63,279.75,279.79,227505.0,264.1696,264.2072,263.3787,263.4164,227505.0
2021-05-27 15:55:00,279.79,280.15,279.15,279.85,413929.0,263.4164,263.7553,262.8138,263.4729,413929.0
2021-05-28 09:30:00,282.55,283.0,282.14,282.43,78470.0,266.0149,266.4385,265.6289,265.9019,78470.0
2021-05-28 09:35:00,282.58,284.15,282.57,284.1,18073.0,266.0431,267.5212,266.0337,267.4741,18073.0
2021-05-28 09:40:00,284.03,284.5,283.74,284.0,18704.0,267.4082,267.8507,267.1352,267.38,18704.0
2021-05-28 09:45:00,283.95,284.48,283.88,284.07,24049.0,267.3329,267.8319,267.267,267.4459,24049.0
2021-05-28 09:50:00,283.83,283.85,283.26,283.62,17753.0,267.2199,267.2388,266.6833,267.0222,17753.0
2021-05-28 09:55:00,283.62,283.93,283.53,283.75,16286.0,267.0222,267.3141,266.9375,267.1446,16286.0
2021-05-28 10:00:00,283.72,283.76,282.92,283.14,25071.0,267.1164,267.154,266.3632,266.5703,25071.0
2021-05-28 10:05:00,283.18,283.9,283.13,283.83,23601.0,266.608,267.2859,266.5609,267.2199,23601.0
2021-05-28 10:10:00,283.83,283.98,283.46,283.7,20494.0,267.2199,267.3612,266.8716,267.0976,20494.0
2021-05-28 10:15:00,283.62,284.2,283.61,284.18,11613.0,267.0222,267.5683,267.0128,267.5495,11613.0
2021-05-28 10:20:00,284.16,284.4,284.08,284.18,6043.0,267.5306,267.7566,267.4553,267.5495,6043.0
2021-05-28 10:25:00,284.17,284.65,284.12,284.6,35949.0,267.5401,267.992,267.493,267.9449,35949.0
2021-05-28 10:30:00,284.61,284.92,284.61,284.77,12110.0,267.9543,268.2462,267.9543,268.1049,12110.0
2021-05-28 10:35:00,284.79,284.79,284.28,284.46,11580.0,268.1238,268.1238,267.6436,267.8131,11580.0
2021-05-28 10:40:00,284.37,284.8,284.35,284.68,8690.0,267.7283,268.1332,267.7095,268.0202,8690.0
2021-05-28 10:45:00,284.7,284.7,284.15,284.24,11878.0,268.039,268.039,267.5212,267.606,11878.0
2021-05-28 10:50:00,284.29,284.29,283.96,283.99,8792.0,267.653,267.653,267.3423,267.3706,8792.0
2021-05-28 10:55:00,283.99,284.28,283.88,284.28,5909.0,267.3706,267.6436,267.267,267.6436,5909.0
2021-05-28 11:00:00,284.18,284.21,283.93,283.98,7408.0,267.5495,267.5777,267.3141,267.3612,7408.0
2021-05-28 11:05:00,283.97,284.01,283.83,283.96,7168.0,267.3518,267.3894,267.2199,267.3423,7168.0
2021-05-28 11:10:00,283.99,284.06,283.84,283.84,8276.0,267.3706,267.4365,267.2294,267.2294,8276.0
2021-05-28 11:15:00,283.81,283.93,283.75,283.77,7997.0,267.2011,267.3141,267.1446,267.1635,7997.0
2021-05-28 11:20:00,283.82,283.85,283.7,283.79,4172.0,267.2105,267.2388,267.0976,267.1823,4172.0
2021-05-28 11:25:00,283.77,283.91,283.7,283.91,7575.0,267.1635,267.2953,267.0976,267.2953,7575.0
2021-05-28 11:30:00,283.93,284.07,283.91,284.07,6809.0,267.3141,267.4459,267.2953,267.4459,6809.0
2021-05-28 11:35:00,284.04,284.26,283.97,284.18,8900.0,267.4177,267.6248,267.3518,267.5495,8900.0
2021-05-28 11:40:00,284.2,284.46,284.2,284.3,10064.0,267.5683,267.8131,267.5683,267.6624,10064.0
2021-05-28 11:45:00,284.3,284.34,284.0,284.0,8464.0,267.6624,267.7001,267.38,267.38,8464.0
2021-05-28 11:50:00,284.05,284.25,283.99,284.15,7295.0,267.4271,267.6154,267.3706,267.5212,7295.0
2021-05-28 11:55:00,284.16,284.6,284.15,284.46,8793.0,267.5306,267.9449,267.5212,267.8131,8793.0
2021-05-28 12:00:00,284.48,284.55,284.34,284.51,10670.0,267.8319,267.8978,267.7001,267.8602,10670.0
2021-05-28 12:05:00,284.51,284.7,284.51,284.59,12335.0,267.8602,268.039,267.8602,267.9355,12335.0
2021-05-28 12:10:00,284.62,284.62,284.38,284.55,9075.0,267.9637,267.9637,267.7378,267.8978,9075.0
2021-05-28 12:15:00,284.55,284.57,284.33,284.33,11973.0,267.8978,267.9166,267.6907,267.6907,11973.0
2021-05-28 12:20:00,284.37,284.4,284.24,284.33,6096.0,267.7283,267.7566,267.606,267.6907,6096.0
2021-05-28 12:25:00,284.34,284.34,284.12,284.23,5316.0,267.7001,267.7001,267.493,267.5965,5316.0
2021-05-28 12:30:00,284.22,284.31,284.18,284.21,6454.0,267.5871,267.6719,267.5495,267.5777,6454.0
2021-05-28 12:35:00,284.18,284.18,284.02,284.04,7069.0,267.5495,267.5495,267.3988,267.4177,7069.0
2021-05-28 12:40:00,284.05,284.05,283.87,283.94,5834.0,267.4271,267.4271,267.2576,267.3235,5834.0
2021-05-28 12:45:00,283.96,284.01,283.65,283.82,13495.0,267.3423,267.3894,267.0505,267.2105,13495.0
2021-05-28 12:50:00,283.8,283.84,283.59,283.65,7665.0,267.1917,267.2294,266.994,267.0505,7665.0
2021-05-28 12:55:00,283.67,283.85,283.63,283.85,6008.0,267.0693,267.2388,267.0317,267.2388,6008.0
2021-05-28 13:00:00,283.78,283.88,283.74,283.88,5183.0,267.1729,267.267,267.1352,267.267,5183.0
2021-05-28 13:05:00,283.86,284.06,283.77,283.88,31040.0,267.2482,267.4365,267.1635,267.267,31040.0
2021-05-28 13:10:00,283.91,283.93,283.73,283.79,11739.0,267.2953,267.3141,267.1258,267.1823,11739.0
2021-05-28 13:15:00,283.84,283.88,283.64,283.74,8468.0,267.2294,267.267,267.0411,267.1352,8468.0
2021-05-28 13:20:00,283.76,283.77,283.43,283.43,10643.0,267.154,267.1635,266.8434,266.8434,10643.0
2021-05-28 13:25:00,283.44,283.54,283.31,283.44,9227.0,266.8528,266.9469,266.7304,266.8528,9227.0
2021-05-28 13:30:00,283.42,283.51,283.38,283.4,7832.0,266.8339,266.9187,266.7963,266.8151,7832.0
2021-05-28 13:35:00,283.4,283.4,283.2,283.3,5419.0,266.8151,266.8151,266.6268,266.721,5419.0
2021-05-28 13:40:00,283.32,283.36,283.21,283.26,6302.0,266.7398,266.7775,266.6362,266.6833,6302.0
2021-05-28 13:45:00,283.23,283.23,283.02,283.12,9421.0,266.6551,266.6551,266.4574,266.5515,9421.0
2021-05-28 13:50:00,283.11,283.44,283.08,283.41,8995.0,266.5421,266.8528,266.5138,266.8245,8995.0
2021-05-28 13:55:00,283.38,283.5,283.32,283.44,7881.0,266.7963,266.9093,266.7398,266.8528,7881.0
2021-05-28 14:00:00,283.44,283.5,283.17,283.22,7956.0,266.8528,266.9093,266.5986,266.6456,7956.0
2021-05-28 14:05:00,283.23,283.3,283.2,283.25,6543.0,266.6551,266.721,266.6268,266.6739,6543.0
2021-05-28 14:10:00,283.2,283.27,283.07,283.07,16182.0,266.6268,266.6927,266.5044,266.5044,16182.0
2021-05-28 14:15:00,283.06,283.2,283.0,283.2,15122.0,266.495,266.6268,266.4385,266.6268,15122.0
2021-05-28 14:20:00,283.12,283.16,283.02,283.08,5351.0,266.5515,266.5892,266.4574,266.5138,5351.0
2021-05-28 14:25:00,283.03,283.3,283.03,283.21,18508.0,266.4668,266.721,266.4668,266.6362,18508.0
2021-05-28 14:30:00,283.21,283.33,283.14,283.3,5195.0,266.6362,266.7492,266.5703,266.721,5195.0
2021-05-28 14:35:00,283.31,283.31,283.09,283.11,9161.0,266.7304,266.7304,266.5233,266.5421,9161.0
2021-05-28 14:40:00,283.12,283.29,283.06,283.2,11946.0,266.5515,266.7116,266.495,266.6268,11946.0
2021-05-28 14:45:00,283.16,283.24,283.07,283.24,7941.0,266.5892,266.6645,266.5044,266.6645,7941.0
2021-05-28 14:50:00,283.25,283.25,283.05,283.06,7016.0,266.6739,266.6739,266.4856,266.495,7016.0
2021-05-28 14:55:00,283.06,283.2,283.02,283.02,10402.0,266.495,266.6268,266.4574,266.4574,10402.0
2021-05-28 15:00:00,283.0,283.05,282.93,282.96,9713.0,266.4385,266.4856,266.3726,266.4009,9713.0
2021-05-28 15:05:00,282.91,282.91,282.77,282.8,4571.0,266.3538,266.3538,266.222,266.2502,4571.0
2021-05-28 15:10:00,282.78,282.9,282.67,282.86,11263.0,266.2314,266.3444,266.1278,266.3067,11263.0
2021-05-28 15:15:00,282.88,282.95,282.86,282.88,9687.0,266.3255,266.3914,266.3067,266.3255,9687.0
2021-05-28 15:20:00,282.88,282.9,282.74,282.83,7716.0,266.3255,266.3444,266.1937,266.2785,7716.0
2021-05-28 15:25:00,282.81,282.95,282.75,282.9,10293.0,266.2596,266.3914,266.2032,266.3444,10293.0
2021-05-28 15:30:00,282.85,282.87,282.77,282.83,17140.0,266.2973,266.3161,266.222,266.2785,17140.0
2021-05-28 15:35:00,282.78,283.08,282.78,283.06,18359.0,266.2314,266.5138,266.2314,266.495,18359.0
2021-05-28 15:40:00,283.05,283.14,282.92,283.03,34435.0,266.4856,266.5703,266.3632,266.4668,34435.0
2021-05-28 15:45:00,283.06,283.31,283.01,283.2,22531.0,266.495,266.7304,266.4479,266.6268,22531.0
2021-05-28 15:50:00,283.22,283.24,282.58,282.71,34121.0,266.6456,266.6645,266.0431,266.1655,34121.0
2021-05-28 15:55:00,282.59,282.6,282.1,282.36,134553.0,266.0525,266.0619,265.5912,265.836,134553.0
2021-06-01 09:30:00,285.58,285.58,282.38,283.73,94868.0,268.8675,268.8675,265.8548,267.1258,94868.0
2021-06-01 09:35:00,283.59,283.66,282.7,283.12,16706.0,266.994,267.0599,266.1561,266.5515,16706.0
2021-06-01 09:40:00,283.2,283.2,282.54,282.54,14217.0,266.6268,266.6268,266.0054,266.0054,14217.0
2021-06-01 09:45:00,282.67,282.95,282.64,282.82,10941.0,266.1278,266.3914,266.0996,266.2691,10941.0
2021-06-01 09:50:00,282.91,282.91,282.51,282.81,16783.0,266.3538,266.3538,265.9772,266.2596,16783.0
2021-06-01 09:55:00,282.84,283.24,282.63,283.16,10428.0,266.2879,266.6645,266.0902,266.5892,10428.0
2021-06-01 10:00:00,283.19,283.31,282.66,282.71,14307.0,266.6174,266.7304,266.1184,266.1655,14307.0
2021-06-01 10:05:00,282.7,282.98,282.62,282.98,2948.0,266.1561,266.4197,266.0808,266.4197,2948.0
2021-06-01 10:10:00,282.93,282.95,282.57,282.57,9512.0,266.3726,266.3914,266.0337,266.0337,9512.0
2021-06-01 10:15:00,282.59,282.61,282.23,282.53,11617.0,266.0525,266.0713,265.7136,265.996,11617.0
2021-06-01 10:20:00,282.43,282.81,282.24,282.76,10010.0,265.9019,266.2596,265.723,266.2126,10010.0
2021-06-01 10:25:00,282.78,283.0,282.72,282.8,7299.0,266.2314,266.4385,266.1749,266.2502,7299.0
2021-06-01 10:30:00,282.82,283.05,282.75,282.99,13451.0,266.2691,266.4856,266.2032,266.4291,13451.0
2021-06-01 10:35:00,283.03,283.05,282.51,282.61,17055.0,266.4668,266.4856,265.9772,266.0713,17055.0
2021-06-01 10:40:00,282.53,282.57,282.05,282.05,12472.0,265.996,266.0337,265.5441,265.5441,12472.0
2021-06-01 10:45:00,282.05,282.08,281.58,281.75,14444.0,265.5441,265.5724,265.1016,265.2617,14444.0
2021-06-01 10:50:00,281.75,281.76,281.17,281.22,12678.0,265.2617,265.2711,264.7156,264.7627,12678.0
2021-06-01 10:55:00,281.18,281.5,281.02,281.32,14462.0,264.725,265.0263,264.5744,264.8568,14462.0
2021-06-01 11:00:00,281.31,281.35,280.71,280.76,18117.0,264.8474,264.8851,264.2825,264.3296,18117.0
2021-06-01 11:05:00,280.76,280.79,280.61,280.7,12023.0,264.3296,264.3579,264.1884,264.2731,12023.0
2021-06-01 11:10:00,280.78,281.6,280.78,281.52,7417.0,264.3484,265.1205,264.3484,265.0451,7417.0
2021-06-01 11:15:00,281.55,281.56,281.22,281.3,6622.0,265.0734,265.0828,264.7627,264.838,6622.0
2021-06-01 11:20:00,281.33,281.52,281.31,281.48,4024.0,264.8663,265.0451,264.8474,265.0075,4024.0
2021-06-01 11:25:00,281.54,281.94,281.53,281.91,4090.0,265.064,265.4406,265.0545,265.4123,4090.0
2021-06-01 11:30:00,281.87,281.9,281.66,281.73,3742.0,265.3747,265.4029,265.1769,265.2428,3742.0
2021-06-01 11:35:00,281.76,282.21,281.76,282.2,3490.0,265.2711,265.6948,265.2711,265.6853,3490.0
2021-06-01 11:40:00,282.2,282.22,281.57,281.57,7247.0,265.6853,265.7042,265.0922,265.0922,7247.0
2021-06-01 11:45:00,281.52,281.54,281.08,281.22,10919.0,265.0451,265.064,264.6309,264.7627,10919.0
2021-06-01 11:50:00,281.16,281.3,281.1,281.24,6714.0,264.7062,264.838,264.6497,264.7815,6714.0
2021-06-01 11:55:00,281.25,281.34,281.14,281.26,8524.0,264.7909,264.8757,264.6874,264.8003,8524.0
2021-06-01 12:00:00,281.29,281.31,281.12,281.25,13491.0,264.8286,264.8474,264.6685,264.7909,13491.0
2021-06-01 12:05:00,281.26,281.36,281.06,281.35,11388.0,264.8003,264.8945,264.6121,264.8851,11388.0
2021-06-01 12:10:00,281.39,281.42,281.15,281.42,8443.0,264.9227,264.951,264.6968,264.951,8443.0
2021-06-01 12:15:00,281.38,281.44,281.15,281.29,7062.0,264.9133,264.9698,264.6968,264.8286,7062.0
2021-06-01 12:20:00,281.26,281.51,281.17,281.41,4960.0,264.8003,265.0357,264.7156,264.9416,4960.0
2021-06-01 12:25:00,281.26,281.36,281.15,281.22,6887.0,264.8003,264.8945,264.6968,264.7627,6887.0
2021-06-01 12:30:00,281.18,281.3,281.08,281.3,3256.0,264.725,264.838,264.6309,264.838,3256.0
2021-06-01 12:35:00,281.31,281.61,281.28,281.61,8121.0,264.8474,265.1299,264.8192,265.1299,8121.0
2021-06-01 12:40:00,281.62,281.85,281.54,281.79,8543.0,265.1393,265.3558,265.064,265.2993,8543.0
2021-06-01 12:45:00,281.73,281.76,281.58,281.62,5772.0,265.2428,265.2711,265.1016,265.1393,5772.0
2021-06-01 12:50:00,281.6,281.73,281.38,281.48,11311.0,265.1205,265.2428,264.9133,265.0075,11311.0
2021-06-01 12:55:00,281.52,281.62,281.39,281.55,7473.0,265.0451,265.1393,264.9227,265.0734,7473.0
2021-06-01 13:00:00,281.53,281.55,281.35,281.4,6138.0,265.0545,265.0734,264.8851,264.9322,6138.0
2021-06-01 13:05:00,281.35,281.37,281.26,281.27,5371.0,264.8851,264.9039,264.8003,264.8098,5371.0
2021-06-01 13:10:00,281.28,281.29,280.94,280.94,6883.0,264.8192,264.8286,264.4991,264.4991,6883.0
2021-06-01 13:15:00,280.97,281.14,280.91,281.06,7066.0,264.5273,264.6874,264.4708,264.6121,7066.0
2021-06-01 13:20:00,281.0,281.02,280.96,280.97,4325.0,264.5556,264.5744,264.5179,264.5273,4325.0
2021-06-01 13:25:00,281.04,281.04,280.62,280.68,5440.0,264.5932,264.5932,264.1978,264.2543,5440.0
2021-06-01 13:30:00,280.69,281.09,280.68,281.02,11735.0,264.2637,264.6403,264.2543,264.5744,11735.0
2021-06-01 13:35:00,280.99,281.0,280.81,280.96,5861.0,264.5461,264.5556,264.3767,264.5179,5861.0
2021-06-01 13:40:00,280.91,280.97,280.8,280.9,6891.0,264.4708,264.5273,264.3673,264.4614,6891.0
2021-06-01 13:45:00,280.91,281.03,280.78,280.82,6695.0,264.4708,264.5838,264.3484,264.3861,6695.0
2021-06-01 13:50:00,280.87,280.92,280.85,280.92,3216.0,264.4332,264.4802,264.4143,264.4802,3216.0
2021-06-01 13:55:00,280.9,281.22,280.89,281.22,4099.0,264.4614,264.7627,264.452,264.7627,4099.0
2021-06-01 14:00:00,281.18,281.31,281.18,281.21,7569.0,264.725,264.8474,264.725,264.7533,7569.0
2021-06-01 14:05:00,281.34,281.42,281.2,281.24,5404.0,264.8757,264.951,264.7439,264.7815,5404.0
2021-06-01 14:10:00,281.26,281.4,281.18,281.33,3887.0,264.8003,264.9322,264.725,264.8663,3887.0
2021-06-01 14:15:00,281.4,281.4,281.23,281.31,5041.0,264.9322,264.9322,264.7721,264.8474,5041.0
2021-06-01 14:20:00,281.31,281.32,281.22,281.25,8251.0,264.8474,264.8568,264.7627,264.7909,8251.0
2021-06-01 14:25:00,281.21,281.47,281.21,281.42,11132.0,264.7533,264.9981,264.7533,264.951,11132.0
2021-06-01 14:30:00,281.43,281.47,281.37,281.47,4189.0,264.9604,264.9981,264.9039,264.9981,4189.0
2021-06-01 14:35:00,281.45,281.63,281.43,281.6,5164.0,264.9792,265.1487,264.9604,265.1205,5164.0
2021-06-01 14:40:00,281.62,281.84,281.57,281.81,9431.0,265.1393,265.3464,265.0922,265.3182,9431.0
2021-06-01 14:45:00,281.77,281.77,281.63,281.7,3873.0,265.2805,265.2805,265.1487,265.2146,3873.0
2021-06-01 14:50:00,281.69,281.76,281.65,281.69,6140.0,265.2052,265.2711,265.1675,265.2052,6140.0
2021-06-01 14:55:00,281.69,281.83,281.68,281.78,5720.0,265.2052,265.337,265.1958,265.2899,5720.0
2021-06-01 15:00:00,281.84,281.84,281.54,281.61,11959.0,265.3464,265.3464,265.064,265.1299,11959.0
2021-06-01 15:05:00,281.61,281.61,281.38,281.44,7837.0,265.1299,265.1299,264.9133,264.9698,7837.0
2021-06-01 15:10:00,281.4,281.44,281.24,281.38,6823.0,264.9322,264.9698,264.7815,264.9133,6823.0
2021-06-01 15:15:00,281.38,281.41,281.29,281.38,5013.0,264.9133,264.9416,264.8286,264.9133,5013.0
2021-06-01 15:20:00,281.37,281.51,281.33,281.43,7769.0,264.9039,265.0357,264.8663,264.9604,7769.0
2021-06-01 15:25:00,281.43,281.44,281.19,281.19,6113.0,264.9604,264.9698,264.7344,264.7344,6113.0
2021-06-01 15:30:00,281.16,281.2,280.97,281.01,13853.0,264.7062,264.7439,264.5273,264.565,13853.0
2021-06-01 15:35:00,281.04,281.05,280.71,280.81,15159.0,264.5932,264.6026,264.2825,264.3767,15159.0
2021-06-01 15:40:00,280.81,280.98,280.7,280.88,11723.0,264.3767,264.5367,264.2731,264.4426,11723.0
2021-06-01 15:45:00,280.89,281.17,280.89,281.17,9709.0,264.452,264.7156,264.452,264.7156,9709.0
2021-06-01 15:50:00,281.15,281.15,280.86,281.05,23890.0,264.6968,264.6968,264.4238,264.6026,23890.0
2021-06-01 15:55:00,281.06,281.09,280.73,280.84,52205.0,264.6121,264.6403,264.3014,264.4049,52205.0
2021-06-02 09:30:00,281.05,281.69,281.05,281.49,31002.0,264.6026,265.2052,264.6026,265.0169,31002.0
2021-06-02 09:35:00,281.46,281.67,281.22,281.26,10845.0,264.9886,265.1864,264.7627,264.8003,10845.0
2021-06-02 09:40:00,281.31,281.84,281.22,281.84,12816.0,264.8474,265.3464,264.7627,265.3464,12816.0
2021-06-02 09:45:00,281.88,282.37,281.77,281.99,15234.0,265.3841,265.8454,265.2805,265.4876,15234.0
2021-06-02 09:50:00,281.99,282.0,281.59,281.59,15167.0,265.4876,265.497,265.111,265.111,15167.0
2021-06-02 09:55:00,281.67,282.16,281.66,282.0,19176.0,265.1864,265.6477,265.1769,265.497,19176.0
2021-06-02 10:00:00,282.0,282.03,281.85,281.97,8751.0,265.497,265.5253,265.3558,265.4688,8751.0
2021-06-02 10:05:00,282.09,282.3,282.0,282.27,15051.0,265.5818,265.7795,265.497,265.7512,15051.0
2021-06-02 10:10:00,282.22,282.4,282.07,282.11,17957.0,265.7042,265.8736,265.5629,265.6006,17957.0
2021-06-02 10:15:00,282.14,282.71,282.13,282.67,9287.0,265.6289,266.1655,265.6194,266.1278,9287.0
2021-06-02 10:20:00,282.67,282.88,282.51,282.82,13154.0,266.1278,266.3255,265.9772,266.2691,13154.0
2021-06-02 10:25:00,282.82,282.94,282.56,282.65,14996.0,266.2691,266.382,266.0243,266.109,14996.0
2021-06-02 10:30:00,282.67,282.72,282.57,282.64,6904.0,266.1278,266.1749,266.0337,266.0996,6904.0
2021-06-02 10:35:00,282.61,282.61,282.33,282.43,10623.0,266.0713,266.0713,265.8077,265.9019,10623.0
2021-06-02 10:40:00,282.47,282.65,282.46,282.64,5570.0,265.9395,266.109,265.9301,266.0996,5570.0
2021-06-02 10:45:00,282.64,282.89,282.63,282.67,5981.0,266.0996,266.335,266.0902,266.1278,5981.0
2021-06-02 10:50:00,282.67,282.76,282.51,282.56,6522.0,266.1278,266.2126,265.9772,266.0243,6522.0
2021-06-02 10:55:00,282.6,282.74,282.38,282.72,8611.0,266.0619,266.1937,265.8548,266.1749,8611.0
2021-06-02 11:00:00,282.65,282.81,282.38,282.49,12916.0,266.109,266.2596,265.8548,265.9584,12916.0
2021-06-02 11:05:00,282.47,282.55,282.45,282.53,4544.0,265.9395,266.0149,265.9207,265.996,4544.0
2021-06-02 11:10:00,282.52,282.83,282.52,282.74,9011.0,265.9866,266.2785,265.9866,266.1937,9011.0
2021-06-02 11:15:00,282.79,283.12,282.79,283.01,13171.0,266.2408,266.5515,266.2408,266.4479,13171.0
2021-06-02 11:20:00,283.06,283.07,282.63,282.78,5177.0,266.495,266.5044,266.0902,266.2314,5177.0
2021-06-02 11:25:00,282.8,282.8,282.53,282.7,10154.0,266.2502,266.2502,265.996,266.1561,10154.0
2021-06-02 11:30:00,282.68,282.68,282.5,282.63,6044.0,266.1372,266.1372,265.9678,266.0902,6044.0
2021-06-02 11:35:00,282.63,282.66,282.45,282.51,7096.0,266.0902,266.1184,265.9207,265.9772,7096.0
2021-06-02 11:40:00,282.52,282.6,282.45,282.55,5036.0,265.9866,266.0619,265.9207,266.0149,5036.0
2021-06-02 11:45:00,282.54,282.73,282.54,282.64,8192.0,266.0054,266.1843,266.0054,266.0996,8192.0
2021-06-02 11:50:00,282.65,282.71,282.48,282.56,6505.0,266.109,266.1655,265.949,266.0243,6505.0
2021-06-02 11:55:00,282.57,282.57,282.23,282.3,5194.0,266.0337,266.0337,265.7136,265.7795,5194.0
2021-06-02 12:00:00,282.34,282.38,282.18,282.27,4162.0,265.8171,265.8548,265.6665,265.7512,4162.0
2021-06-02 12:05:00,282.37,282.45,282.22,282.37,4900.0,265.8454,265.9207,265.7042,265.8454,4900.0
2021-06-02 12:10:00,282.34,282.36,282.2,282.28,6115.0,265.8171,265.836,265.6853,265.7607,6115.0
2021-06-02 12:15:00,282.31,282.35,282.07,282.13,4022.0,265.7889,265.8266,265.5629,265.6194,4022.0
2021-06-02 12:20:00,282.07,282.12,281.98,281.99,4799.0,265.5629,265.61,265.4782,265.4876,4799.0
2021-06-02 12:25:00,281.97,282.0,281.79,281.84,7628.0,265.4688,265.497,265.2993,265.3464,7628.0
2021-06-02 12:30:00,281.82,281.82,281.5,281.71,5738.0,265.3276,265.3276,265.0263,265.224,5738.0
2021-06-02 12:35:00,281.68,281.73,281.61,281.62,6289.0,265.1958,265.2428,265.1299,265.1393,6289.0
2021-06-02 12:40:00,281.66,281.75,281.56,281.7,4466.0,265.1769,265.2617,265.0828,265.2146,4466.0
2021-06-02 12:45:00,281.77,281.97,281.7,281.94,10798.0,265.2805,265.4688,265.2146,265.4406,10798.0
2021-06-02 12:50:00,281.97,282.32,281.97,282.32,11998.0,265.4688,265.7983,265.4688,265.7983,11998.0
2021-06-02 12:55:00,282.24,282.27,282.06,282.06,5745.0,265.723,265.7512,265.5535,265.5535,5745.0
2021-06-02 13:00:00,282.07,282.21,282.03,282.09,7616.0,265.5629,265.6948,265.5253,265.5818,7616.0
2021-06-02 13:05:00,282.17,282.35,282.09,282.32,11307.0,265.6571,265.8266,265.5818,265.7983,11307.0
2021-06-02 13:10:00,282.3,282.32,282.24,282.26,5547.0,265.7795,265.7983,265.723,265.7418,5547.0
2021-06-02 13:15:00,282.3,282.37,282.21,282.28,4844.0,265.7795,265.8454,265.6948,265.7607,4844.0
2021-06-02 13:20:00,282.34,282.34,282.08,282.08,6463.0,265.8171,265.8171,265.5724,265.5724,6463.0
2021-06-02 13:25:00,282.04,282.22,281.87,282.14,4265.0,265.5347,265.7042,265.3747,265.6289,4265.0
2021-06-02 13:30:00,282.21,282.25,282.11,282.22,4945.0,265.6948,265.7324,265.6006,265.7042,4945.0
2021-06-02 13:35:00,282.23,282.46,282.19,282.46,5931.0,265.7136,265.9301,265.6759,265.9301,5931.0
2021-06-02 13:40:00,282.45,282.51,282.36,282.39,8970.0,265.9207,265.9772,265.836,265.8642,8970.0
2021-06-02 13:45:00,282.42,282.47,282.3,282.37,5807.0,265.8925,265.9395,265.7795,265.8454,5807.0
2021-06-02 13:50:00,282.33,282.49,282.31,282.49,6170.0,265.8077,265.9584,265.7889,265.9584,6170.0
2021-06-02 13:55:00,282.45,282.57,282.32,282.57,6165.0,265.9207,266.0337,265.7983,266.0337,6165.0
2021-06-02 14:00:00,282.52,282.68,282.5,282.55,5874.0,265.9866,266.1372,265.9678,266.0149,5874.0
2021-06-02 14:05:00,282.65,282.65,282.22,282.22,9417.0,266.109,266.109,265.7042,265.7042,9417.0
2021-06-02 14:10:00,282.2,282.33,282.11,282.23,5036.0,265.6853,265.8077,265.6006,265.7136,5036.0
2021-06-02 14:15:00,282.23,282.45,282.19,282.38,7690.0,265.7136,265.9207,265.6759,265.8548,7690.0
2021-06-02 14:20:00,282.36,282.48,282.31,282.45,5512.0,265.836,265.949,265.7889,265.9207,5512.0
2021-06-02 14:25:00,282.41,282.61,282.38,282.41,8607.0,265.883,266.0713,265.8548,265.883,8607.0
2021-06-02 14:30:00,282.38,282.53,282.35,282.5,7567.0,265.8548,265.996,265.8266,265.9678,7567.0
2021-06-02 14:35:00,282.5,282.57,282.43,282.53,6232.0,265.9678,266.0337,265.9019,265.996,6232.0
2021-06-02 14:40:00,282.49,282.59,282.42,282.5,4928.0,265.9584,266.0525,265.8925,265.9678,4928.0
2021-06-02 14:45:00,282.52,282.52,282.42,282.48,6084.0,265.9866,265.9866,265.8925,265.949,6084.0
2021-06-02 14:50:00,282.48,282.6,282.39,282.53,7448.0,265.949,266.0619,265.8642,265.996,7448.0
2021-06-02 14:55:00,282.56,282.59,282.52,282.53,10042.0,266.0243,266.0525,265.9866,265.996,10042.0
2021-06-02 15:00:00,282.55,282.55,282.37,282.37,8622.0,266.0149,266.0149,265.8454,265.8454,8622.0
2021-06-02 15:05:00,282.43,282.46,282.23,282.29,7717.0,265.9019,265.9301,265.7136,265.7701,7717.0
2021-06-02 15:10:00,282.28,282.36,282.25,282.36,8791.0,265.7607,265.836,265.7324,265.836,8791.0
2021-06-02 15:15:00,282.37,282.56,282.37,282.53,7655.0,265.8454,266.0243,265.8454,265.996,7655.0
2021-06-02 15:20:00,282.52,282.58,282.45,282.46,10451.0,265.9866,266.0431,265.9207,265.9301,10451.0
2021-06-02 15:25:00,282.44,282.47,282.26,282.27,6912.0,265.9113,265.9395,265.7418,265.7512,6912.0
2021-06-02 15:30:00,282.26,282.28,282.02,282.06,11982.0,265.7418,265.7607,265.5159,265.5535,11982.0
2021-06-02 15:35:00,282.06,282.16,282.0,282.07,15127.0,265.5535,265.6477,265.497,265.5629,15127.0
2021-06-02 15:40:00,282.09,282.17,281.91,281.91,16397.0,265.5818,265.6571,265.4123,265.4123,16397.0
2021-06-02 15:45:00,281.95,282.05,281.82,281.84,22989.0,265.45,265.5441,265.3276,265.3464,22989.0
2021-06-02 15:50:00,281.9,282.3,281.85,282.09,39610.0,265.4029,265.7795,265.3558,265.5818,39610.0
2021-06-02 15:55:00,282.11,282.26,281.59,281.69,129486.0,265.6006,265.7418,265.111,265.2052,129486.0
2021-06-03 09:30:00,280.0,280.79,279.39,280.0,33033.0,263.6141,264.3579,263.0398,263.6141,33033.0
2021-06-03 09:35:00,279.79,279.8,279.16,279.24,11069.0,263.4164,263.4258,262.8232,262.8986,11069.0
2021-06-03 09:40:00,279.17,279.17,278.32,278.4,14031.0,262.8327,262.8327,262.0324,262.1077,14031.0
2021-06-03 09:45:00,278.19,278.38,277.78,277.97,10983.0,261.91,262.0889,261.524,261.7029,10983.0
2021-06-03 09:50:00,277.95,277.97,277.6,277.85,9047.0,261.6841,261.7029,261.3545,261.5899,9047.0
2021-06-03 09:55:00,277.77,278.2,277.66,277.78,19493.0,261.5146,261.9194,261.411,261.524,19493.0
2021-06-03 10:00:00,277.7,277.85,277.38,277.6,15831.0,261.4487,261.5899,261.1474,261.3545,15831.0
2021-06-03 10:05:00,277.6,278.12,277.38,277.78,15940.0,261.3545,261.8441,261.1474,261.524,15940.0
2021-06-03 10:10:00,277.78,278.18,277.67,277.77,19851.0,261.524,261.9006,261.4204,261.5146,19851.0
2021-06-03 10:15:00,277.82,277.83,277.47,277.53,21076.0,261.5617,261.5711,261.2321,261.2886,21076.0
2021-06-03 10:20:00,277.62,278.14,277.5,278.0,13135.0,261.3734,261.8629,261.2604,261.7311,13135.0
2021-06-03 10:25:00,278.06,278.12,277.68,277.93,8641.0,261.7876,261.8441,261.4299,261.6652,8641.0
2021-06-03 10:30:00,277.98,278.19,277.98,278.08,5172.0,261.7123,261.91,261.7123,261.8064,5172.0
2021-06-03 10:35:00,278.07,278.19,277.83,277.84,7784.0,261.797,261.91,261.5711,261.5805,7784.0
2021-06-03 10:40:00,277.77,277.89,277.68,277.76,3496.0,261.5146,261.6276,261.4299,261.5052,3496.0
2021-06-03 10:45:00,277.7,278.52,277.57,278.44,11904.0,261.4487,262.2207,261.3263,262.1454,11904.0
2021-06-03 10:50:00,278.48,279.01,278.47,278.91,7770.0,262.183,262.682,262.1736,262.5879,7770.0
2021-06-03 10:55:00,278.97,279.34,278.81,279.23,7419.0,262.6444,262.9927,262.4937,262.8891,7419.0
2021-06-03 11:00:00,279.23,280.13,279.17,280.08,7944.0,262.8891,263.7365,262.8327,263.6894,7944.0
2021-06-03 11:05:00,280.15,280.57,280.15,280.32,8864.0,263.7553,264.1507,263.7553,263.9154,8864.0
2021-06-03 11:10:00,280.29,280.35,280.13,280.28,5512.0,263.8871,263.9436,263.7365,263.8777,5512.0
2021-06-03 11:15:00,280.16,280.19,279.81,279.91,8595.0,263.7647,263.793,263.4352,263.5294,8595.0
2021-06-03 11:20:00,279.92,280.16,279.91,280.16,7120.0,263.5388,263.7647,263.5294,263.7647,7120.0
2021-06-03 11:25:00,280.16,280.42,280.05,280.22,9872.0,263.7647,264.0095,263.6612,263.8212,9872.0
2021-06-03 11:30:00,280.26,280.33,280.09,280.18,6251.0,263.8589,263.9248,263.6988,263.7836,6251.0
2021-06-03 11:35:00,280.19,280.44,280.19,280.2,5566.0,263.793,264.0283,263.793,263.8024,5566.0
2021-06-03 11:40:00,280.2,280.33,280.17,280.32,3560.0,263.8024,263.9248,263.7741,263.9154,3560.0
2021-06-03 11:45:00,280.32,280.33,279.94,280.06,6964.0,263.9154,263.9248,263.5576,263.6706,6964.0
2021-06-03 11:50:00,280.06,280.11,279.94,280.01,2501.0,263.6706,263.7176,263.5576,263.6235,2501.0
2021-06-03 11:55:00,280.09,280.2,280.0,280.09,6171.0,263.6988,263.8024,263.6141,263.6988,6171.0
2021-06-03 12:00:00,280.13,280.24,280.06,280.14,3994.0,263.7365,263.84,263.6706,263.7459,3994.0
2021-06-03 12:05:00,280.13,280.22,280.05,280.22,3974.0,263.7365,263.8212,263.6612,263.8212,3974.0
2021-06-03 12:10:00,280.16,280.27,280.09,280.14,7552.0,263.7647,263.8683,263.6988,263.7459,7552.0
2021-06-03 12:15:00,280.08,280.13,279.87,279.92,6798.0,263.6894,263.7365,263.4917,263.5388,6798.0
2021-06-03 12:20:00,279.89,279.94,279.8,279.94,3669.0,263.5105,263.5576,263.4258,263.5576,3669.0
2021-06-03 12:25:00,279.88,279.92,279.79,279.9,4857.0,263.5011,263.5388,263.4164,263.5199,4857.0
2021-06-03 12:30:00,279.93,279.98,279.83,279.88,5007.0,263.5482,263.5953,263.454,263.5011,5007.0
2021-06-03 12:35:00,279.9,280.16,279.87,280.15,8651.0,263.5199,263.7647,263.4917,263.7553,8651.0
2021-06-03 12:40:00,280.17,280.22,280.13,280.13,3220.0,263.7741,263.8212,263.7365,263.7365,3220.0
2021-06-03 12:45:00,280.14,280.35,280.12,280.15,5413.0,263.7459,263.9436,263.7271,263.7553,5413.0
2021-06-03 12:50:00,280.15,280.17,280.03,280.11,6634.0,263.7553,263.7741,263.6423,263.7176,6634.0
2021-06-03 12:55:00,280.11,280.26,279.97,280.25,8310.0,263.7176,263.8589,263.5858,263.8495,8310.0
2021-06-03 13:00:00,280.17,280.17,280.06,280.11,3555.0,263.7741,263.7741,263.6706,263.7176,3555.0
2021-06-03 13:05:00,280.11,280.12,279.66,279.96,13575.0,263.7176,263.7271,263.294,263.5764,13575.0
2021-06-03 13:10:00,280.03,280.1,279.86,279.87,5900.0,263.6423,263.7082,263.4823,263.4917,5900.0
2021-06-03 13:15:00,279.9,280.04,279.86,280.01,4255.0,263.5199,263.6517,263.4823,263.6235,4255.0
2021-06-03 13:20:00,280.09,280.26,280.05,280.14,7576.0,263.6988,263.8589,263.6612,263.7459,7576.0
2021-06-03 13:25:00,280.16,280.45,280.09,280.2,10858.0,263.7647,264.0378,263.6988,263.8024,10858.0
2021-06-03 13:30:00,280.15,280.34,280.1,280.17,11717.0,263.7553,263.9342,263.7082,263.7741,11717.0
2021-06-03 13:35:00,280.12,280.17,280.05,280.17,5622.0,263.7271,263.7741,263.6612,263.7741,5622.0
2021-06-03 13:40:00,280.16,280.19,280.02,280.06,6788.0,263.7647,263.793,263.6329,263.6706,6788.0
2021-06-03 13:45:00,280.0,280.05,279.89,280.05,11617.0,263.6141,263.6612,263.5105,263.6612,11617.0
2021-06-03 13:50:00,280.07,280.15,280.05,280.09,5078.0,263.68,263.7553,263.6612,263.6988,5078.0
2021-06-03 13:55:00,280.08,280.18,279.99,280.03,3797.0,263.6894,263.7836,263.6047,263.6423,3797.0
2021-06-03 14:00:00,280.09,280.1,279.95,279.95,4927.0,263.6988,263.7082,263.567,263.567,4927.0
2021-06-03 14:05:00,280.0,280.09,279.97,280.01,7538.0,263.6141,263.6988,263.5858,263.6235,7538.0
2021-06-03 14:10:00,280.03,280.03,279.75,279.83,9770.0,263.6423,263.6423,263.3787,263.454,9770.0
2021-06-03 14:15:00,279.79,279.9,279.72,279.83,7135.0,263.4164,263.5199,263.3505,263.454,7135.0
2021-06-03 14:20:00,279.85,280.07,279.85,280.01,7158.0,263.4729,263.68,263.4729,263.6235,7158.0
2021-06-03 14:25:00,279.96,280.16,279.93,280.05,6391.0,263.5764,263.7647,263.5482,263.6612,6391.0
2021-06-03 14:30:00,280.06,280.16,280.05,280.1,3850.0,263.6706,263.7647,263.6612,263.7082,3850.0
2021-06-03 14:35:00,280.09,280.27,280.06,280.26,6683.0,263.6988,263.8683,263.6706,263.8589,6683.0
2021-06-03 14:40:00,280.22,280.22,280.08,280.09,5233.0,263.8212,263.8212,263.6894,263.6988,5233.0
2021-06-03 14:45:00,280.05,280.18,280.04,280.18,3673.0,263.6612,263.7836,263.6517,263.7836,3673.0
2021-06-03 14:50:00,280.21,280.21,280.06,280.14,6930.0,263.8118,263.8118,263.6706,263.7459,6930.0
2021-06-03 14:55:00,280.12,280.2,279.7,279.78,25327.0,263.7271,263.8024,263.3316,263.407,25327.0
2021-06-03 15:00:00,279.73,279.91,279.67,279.8,6187.0,263.3599,263.5294,263.3034,263.4258,6187.0
2021-06-03 15:05:00,279.82,279.84,279.7,279.8,7406.0,263.4446,263.4634,263.3316,263.4258,7406.0
2021-06-03 15:10:00,279.78,280.12,279.78,280.11,6632.0,263.407,263.7271,263.407,263.7176,6632.0
2021-06-03 15:15:00,280.12,280.15,280.01,280.09,7311.0,263.7271,263.7553,263.6235,263.6988,7311.0
2021-06-03 15:20:00,280.04,280.22,279.99,280.21,8829.0,263.6517,263.8212,263.6047,263.8118,8829.0
2021-06-03 15:25:00,280.18,280.24,280.12,280.23,6804.0,263.7836,263.84,263.7271,263.8306,6804.0
2021-06-03 15:30:00,280.25,280.26,279.9,279.98,22578.0,263.8495,263.8589,263.5199,263.5953,22578.0
2021-06-03 15:35:00,279.95,280.19,279.93,280.14,17717.0,263.567,263.793,263.5482,263.7459,17717.0
2021-06-03 15:40:00,280.17,280.27,279.79,279.8,18467.0,263.7741,263.8683,263.4164,263.4258,18467.0
2021-06-03 15:45:00,279.79,279.83,279.59,279.71,20676.0,263.4164,263.454,263.2281,263.3411,20676.0
2021-06-03 15:50:00,279.72,280.02,279.25,279.37,55799.0,263.3505,263.6329,262.908,263.021,55799.0
2021-06-03 15:55:00,279.38,279.68,279.27,279.62,84050.0,263.0304,263.3128,262.9268,263.2563,84050.0
2021-06-04 09:30:00,281.32,282.41,281.18,282.22,28328.0,264.8568,265.883,264.725,265.7042,28328.0
2021-06-04 09:35:00,282.13,282.3,281.87,282.24,6074.0,265.6194,265.7795,265.3747,265.723,6074.0
2021-06-04 09:40:00,282.3,282.35,281.85,282.18,7785.0,265.7795,265.8266,265.3558,265.6665,7785.0
2021-06-04 09:45:00,282.01,282.03,281.72,281.9,4064.0,265.5065,265.5253,265.2334,265.4029,4064.0
2021-06-04 09:50:00,281.83,281.83,281.57,281.58,11937.0,265.337,265.337,265.0922,265.1016,11937.0
2021-06-04 09:55:00,281.54,281.89,281.53,281.72,9028.0,265.064,265.3935,265.0545,265.2334,9028.0
2021-06-04 10:00:00,281.69,282.26,281.68,282.22,5509.0,265.2052,265.7418,265.1958,265.7042,5509.0
2021-06-04 10:05:00,282.28,282.36,282.16,282.36,5527.0,265.7607,265.836,265.6477,265.836,5527.0
2021-06-04 10:10:00,282.42,282.6,282.32,282.54,9828.0,265.8925,266.0619,265.7983,266.0054,9828.0
2021-06-04 10:15:00,282.59,282.59,282.14,282.15,3965.0,266.0525,266.0525,265.6289,265.6383,3965.0
2021-06-04 10:20:00,282.23,282.27,282.1,282.11,5733.0,265.7136,265.7512,265.5912,265.6006,5733.0
2021-06-04 10:25:00,282.09,282.32,282.07,282.08,11119.0,265.5818,265.7983,265.5629,265.5724,11119.0
2021-06-04 10:30:00,282.11,282.19,282.02,282.02,7311.0,265.6006,265.6759,265.5159,265.5159,7311.0
2021-06-04 10:35:00,282.0,282.33,281.95,282.2,7690.0,265.497,265.8077,265.45,265.6853,7690.0
2021-06-04 10:40:00,282.23,282.38,282.13,282.18,4738.0,265.7136,265.8548,265.6194,265.6665,4738.0
2021-06-04 10:45:00,282.17,282.48,282.1,282.39,6557.0,265.6571,265.949,265.5912,265.8642,6557.0
2021-06-04 10:50:00,282.39,282.63,282.37,282.58,6945.0,265.8642,266.0902,265.8454,266.0431,6945.0
2021-06-04 10:55:00,282.62,282.84,282.52,282.52,9286.0,266.0808,266.2879,265.9866,265.9866,9286.0
2021-06-04 11:00:00,282.55,282.92,282.55,282.84,6789.0,266.0149,266.3632,266.0149,266.2879,6789.0
2021-06-04 11:05:00,282.88,282.95,282.79,282.89,5338.0,266.3255,266.3914,266.2408,266.335,5338.0
2021-06-04 11:10:00,282.9,283.0,282.79,282.97,4653.0,266.3444,266.4385,266.2408,266.4103,4653.0
2021-06-04 11:15:00,282.92,282.97,282.76,282.76,5542.0,266.3632,266.4103,266.2126,266.2126,5542.0
2021-06-04 11:20:00,282.76,282.76,282.42,282.42,7758.0,266.2126,266.2126,265.8925,265.8925,7758.0
2021-06-04 11:25:00,282.42,282.51,282.2,282.29,4221.0,265.8925,265.9772,265.6853,265.7701,4221.0
2021-06-04 11:30:00,282.2,282.46,282.17,282.4,5934.0,265.6853,265.9301,265.6571,265.8736,5934.0
2021-06-04 11:35:00,282.37,282.73,282.32,282.48,9714.0,265.8454,266.1843,265.7983,265.949,9714.0
2021-06-04 11:40:00,282.49,282.62,282.4,282.5,7418.0,265.9584,266.0808,265.8736,265.9678,7418.0
2021-06-04 11:45:00,282.48,282.48,282.22,282.42,7015.0,265.949,265.949,265.7042,265.8925,7015.0
2021-06-04 11:50:00,282.38,282.41,282.09,282.1,5407.0,265.8548,265.883,265.5818,265.5912,5407.0
2021-06-04 11:55:00,282.15,282.26,282.11,282.18,3998.0,265.6383,265.7418,265.6006,265.6665,3998.0
2021-06-04 12:00:00,282.25,282.32,282.18,282.22,3409.0,265.7324,265.7983,265.6665,265.7042,3409.0
2021-06-04 12:05:00,282.25,282.25,282.17,282.17,3335.0,265.7324,265.7324,265.6571,265.6571,3335.0
2021-06-04 12:10:00,282.24,282.28,282.15,282.28,4261.0,265.723,265.7607,265.6383,265.7607,4261.0
2021-06-04 12:15:00,282.26,282.42,282.26,282.4,4388.0,265.7418,265.8925,265.7418,265.8736,4388.0
2021-06-04 12:20:00,282.37,282.39,282.25,282.32,5492.0,265.8454,265.8642,265.7324,265.7983,5492.0
2021-06-04 12:25:00,282.31,282.43,282.29,282.29,5508.0,265.7889,265.9019,265.7701,265.7701,5508.0
2021-06-04 12:30:00,282.36,282.62,282.36,282.6,4333.0,265.836,266.0808,265.836,266.0619,4333.0
2021-06-04 12:35:00,282.56,282.71,282.53,282.71,8377.0,266.0243,266.1655,265.996,266.1655,8377.0
2021-06-04 12:40:00,282.66,282.73,282.54,282.66,5759.0,266.1184,266.1843,266.0054,266.1184,5759.0
2021-06-04 12:45:00,282.67,282.83,282.51,282.66,8597.0,266.1278,266.2785,265.9772,266.1184,8597.0
2021-06-04 12:50:00,282.65,282.72,282.5,282.59,13707.0,266.109,266.1749,265.9678,266.0525,13707.0
2021-06-04 12:55:00,282.61,282.61,282.36,282.4,4100.0,266.0713,266.0713,265.836,265.8736,4100.0
2021-06-04 13:00:00,282.44,282.49,282.38,282.4,3554.0,265.9113,265.9584,265.8548,265.8736,3554.0
2021-06-04 13:05:00,282.42,282.44,282.35,282.38,2147.0,265.8925,265.9113,265.8266,265.8548,2147.0
2021-06-04 13:10:00,282.38,282.42,282.32,282.39,4094.0,265.8548,265.8925,265.7983,265.8642,4094.0
2021-06-04 13:15:00,282.37,282.46,282.31,282.41,5100.0,265.8454,265.9301,265.7889,265.883,5100.0
2021-06-04 13:20:00,282.41,282.41,282.2,282.26,3876.0,265.883,265.883,265.6853,265.7418,3876.0
2021-06-04 13:25:00,282.24,282.24,282.13,282.18,3456.0,265.723,265.723,265.6194,265.6665,3456.0
2021-06-04 13:30:00,282.16,282.24,282.09,282.21,6420.0,265.6477,265.723,265.5818,265.6948,6420.0
2021-06-04 13:35:00,282.18,282.2,282.07,282.09,4730.0,265.6665,265.6853,265.5629,265.5818,4730.0
2021-06-04 13:40:00,282.09,282.28,282.09,282.23,3849.0,265.5818,265.7607,265.5818,265.7136,3849.0
2021-06-04 13:45:00,282.23,282.33,282.18,282.33,4429.0,265.7136,265.8077,265.6665,265.8077,4429.0
2021-06-04 13:50:00,282.26,282.52,282.26,282.46,4465.0,265.7418,265.9866,265.7418,265.9301,4465.0
2021-06-04 13:55:00,282.52,282.74,282.44,282.67,6025.0,265.9866,266.1937,265.9113,266.1278,6025.0
2021-06-04 14:00:00,282.67,282.78,282.67,282.76,2140.0,266.1278,266.2314,266.1278,266.2126,2140.0
2021-06-04 14:05:00,282.75,282.88,282.73,282.86,2890.0,266.2032,266.3255,266.1843,266.3067,2890.0
2021-06-04 14:10:00,282.86,282.86,282.76,282.78,5304.0,266.3067,266.3067,266.2126,266.2314,5304.0
2021-06-04 14:15:00,282.79,282.85,282.74,282.8,4618.0,266.2408,266.2973,266.1937,266.2502,4618.0
2021-06-04 14:20:00,282.8,282.95,282.71,282.86,5857.0,266.2502,266.3914,266.1655,266.3067,5857.0
2021-06-04 14:25:00,282.86,283.02,282.85,283.02,4875.0,266.3067,266.4574,266.2973,266.4574,4875.0
2021-06-04 14:30:00,283.03,283.29,282.97,283.26,9161.0,266.4668,266.7116,266.4103,266.6833,9161.0
2021-06-04 14:35:00,283.2,283.35,283.11,283.32,4867.0,266.6268,266.768,266.5421,266.7398,4867.0
2021-06-04 14:40:00,283.27,283.38,283.21,283.33,4560.0,266.6927,266.7963,266.6362,266.7492,4560.0
2021-06-04 14:45:00,283.31,283.34,283.21,283.34,5266.0,266.7304,266.7586,266.6362,266.7586,5266.0
2021-06-04 14:50:00,283.3,283.3,283.2,283.3,6153.0,266.721,266.721,266.6268,266.721,6153.0
2021-06-04 14:55:00,283.35,283.36,283.22,283.25,5049.0,266.768,266.7775,266.6456,266.6739,5049.0
2021-06-04 15:00:00,283.19,283.25,283.08,283.25,5144.0,266.6174,266.6739,266.5138,266.6739,5144.0
2021-06-04 15:05:00,283.21,283.25,283.14,283.22,3273.0,266.6362,266.6739,266.5703,266.6456,3273.0
2021-06-04 15:10:00,283.24,283.32,283.1,283.16,5357.0,266.6645,266.7398,266.5327,266.5892,5357.0
2021-06-04 15:15:00,283.14,283.18,283.1,283.13,2712.0,266.5703,266.608,266.5327,266.5609,2712.0
2021-06-04 15:20:00,283.16,283.18,283.11,283.18,3123.0,266.5892,266.608,266.5421,266.608,3123.0
2021-06-04 15:25:00,283.18,283.23,283.06,283.16,7709.0,266.608,266.6551,266.495,266.5892,7709.0
2021-06-04 15:30:00,283.14,283.19,282.98,283.06,8569.0,266.5703,266.6174,266.4197,266.495,8569.0
2021-06-04 15:35:00,283.07,283.14,282.81,282.84,12238.0,266.5044,266.5703,266.2596,266.2879,12238.0
2021-06-04 15:40:00,282.84,283.15,282.83,283.12,8926.0,266.2879,266.5797,266.2785,266.5515,8926.0
2021-06-04 15:45:00,283.12,283.22,283.07,283.14,12105.0,266.5515,266.6456,266.5044,266.5703,12105.0
2021-06-04 15:50:00,283.17,283.45,283.17,283.33,23789.0,266.5986,266.8622,266.5986,266.7492,23789.0
2021-06-04 15:55:00,283.31,283.34,283.09,283.23,52925.0,266.7304,266.7586,266.5233,266.6551,52925.0
2021-06-07 09:30:00,283.17,284.03,282.74,283.9,39511.0,266.5986,267.4082,266.1937,267.2859,39511.0
2021-06-07 09:35:00,284.18,284.25,283.46,283.71,26083.0,267.5495,267.6154,266.8716,267.107,26083.0
2021-06-07 09:40:00,283.62,283.76,282.92,283.21,13813.0,267.0222,267.154,266.3632,266.6362,13813.0
2021-06-07 09:45:00,283.15,283.35,283.11,283.31,9706.0,266.5797,266.768,266.5421,266.7304,9706.0
2021-06-07 09:50:00,283.44,283.44,282.86,282.94,9106.0,266.8528,266.8528,266.3067,266.382,9106.0
2021-06-07 09:55:00,282.89,283.29,282.84,283.29,4118.0,266.335,266.7116,266.2879,266.7116,4118.0
2021-06-07 10:00:00,283.25,283.54,283.12,283.26,15083.0,266.6739,266.9469,266.5515,266.6833,15083.0
2021-06-07 10:05:00,283.08,283.19,283.03,283.05,4620.0,266.5138,266.6174,266.4668,266.4856,4620.0
2021-06-07 10:10:00,283.05,283.07,282.58,282.69,9386.0,266.4856,266.5044,266.0431,266.1467,9386.0
2021-06-07 10:15:00,282.62,282.93,282.6,282.81,8952.0,266.0808,266.3726,266.0619,266.2596,8952.0
2021-06-07 10:20:00,282.78,283.12,282.67,283.12,9764.0,266.2314,266.5515,266.1278,266.5515,9764.0
2021-06-07 10:25:00,283.12,283.32,283.05,283.09,6415.0,266.5515,266.7398,266.4856,266.5233,6415.0
2021-06-07 10:30:00,283.0,283.25,283.0,283.0,5425.0,266.4385,266.6739,266.4385,266.4385,5425.0
2021-06-07 10:35:00,283.01,283.08,282.73,282.77,3806.0,266.4479,266.5138,266.1843,266.222,3806.0
2021-06-07 10:40:00,282.83,282.93,282.65,282.82,5542.0,266.2785,266.3726,266.109,266.2691,5542.0
2021-06-07 10:45:00,282.82,282.87,282.63,282.7,5801.0,266.2691,266.3161,266.0902,266.1561,5801.0
2021-06-07 10:50:00,282.73,282.81,282.64,282.79,7755.0,266.1843,266.2596,266.0996,266.2408,7755.0
2021-06-07 10:55:00,282.76,282.89,282.61,282.73,11477.0,266.2126,266.335,266.0713,266.1843,11477.0
2021-06-07 11:00:00,282.62,282.75,282.34,282.36,9937.0,266.0808,266.2032,265.8171,265.836,9937.0
2021-06-07 11:05:00,282.29,282.34,282.05,282.16,7930.0,265.7701,265.8171,265.5441,265.6477,7930.0
2021-06-07 11:10:00,282.15,282.29,282.05,282.22,3475.0,265.6383,265.7701,265.5441,265.7042,3475.0
2021-06-07 11:15:00,282.24,282.32,281.83,281.88,8163.0,265.723,265.7983,265.337,265.3841,8163.0
2021-06-07 11:20:00,281.95,282.01,281.6,281.61,8915.0,265.45,265.5065,265.1205,265.1299,8915.0
2021-06-07 11:25:00,281.65,281.85,281.59,281.6,5434.0,265.1675,265.3558,265.111,265.1205,5434.0
2021-06-07 11:30:00,281.65,281.86,281.59,281.69,3877.0,265.1675,265.3652,265.111,265.2052,3877.0
2021-06-07 11:35:00,281.65,281.65,281.53,281.54,5017.0,265.1675,265.1675,265.0545,265.064,5017.0
2021-06-07 11:40:00,281.6,281.91,281.56,281.81,5052.0,265.1205,265.4123,265.0828,265.3182,5052.0
2021-06-07 11:45:00,281.87,281.99,281.6,281.76,4681.0,265.3747,265.4876,265.1205,265.2711,4681.0
2021-06-07 11:50:00,281.69,281.77,281.52,281.52,12241.0,265.2052,265.2805,265.0451,265.0451,12241.0
2021-06-07 11:55:00,281.48,281.64,281.4,281.57,4825.0,265.0075,265.1581,264.9322,265.0922,4825.0
2021-06-07 12:00:00,281.64,281.82,281.53,281.53,6156.0,265.1581,265.3276,265.0545,265.0545,6156.0
2021-06-07 12:05:00,281.61,281.79,281.57,281.64,5338.0,265.1299,265.2993,265.0922,265.1581,5338.0
2021-06-07 12:10:00,281.61,281.72,281.52,281.58,5461.0,265.1299,265.2334,265.0451,265.1016,5461.0
2021-06-07 12:15:00,281.57,281.68,281.45,281.61,11647.0,265.0922,265.1958,264.9792,265.1299,11647.0
2021-06-07 12:20:00,281.66,281.7,281.54,281.55,3134.0,265.1769,265.2146,265.064,265.0734,3134.0
2021-06-07 12:25:00,281.57,281.57,281.06,281.06,6807.0,265.0922,265.0922,264.6121,264.6121,6807.0
2021-06-07 12:30:00,281.12,281.34,281.11,281.25,11228.0,264.6685,264.8757,264.6591,264.7909,11228.0
2021-06-07 12:35:00,281.27,281.53,281.19,281.53,15220.0,264.8098,265.0545,264.7344,265.0545,15220.0
2021-06-07 12:40:00,281.53,281.62,281.36,281.62,5857.0,265.0545,265.1393,264.8945,265.1393,5857.0
2021-06-07 12:45:00,281.57,281.69,281.52,281.69,4757.0,265.0922,265.2052,265.0451,265.2052,4757.0
2021-06-07 12:50:00,281.66,281.93,281.46,281.89,12741.0,265.1769,265.4311,264.9886,265.3935,12741.0
2021-06-07 12:55:00,281.89,281.93,281.63,281.77,34379.0,265.3935,265.4311,265.1487,265.2805,34379.0
2021-06-07 13:00:00,281.75,281.78,281.3,281.63,9082.0,265.2617,265.2899,264.838,265.1487,9082.0
2021-06-07 13:05:00,281.61,281.72,281.52,281.54,6352.0,265.1299,265.2334,265.0451,265.064,6352.0
2021-06-07 13:10:00,281.51,281.69,281.43,281.55,9564.0,265.0357,265.2052,264.9604,265.0734,9564.0
2021-06-07 13:15:00,281.42,281.66,281.42,281.55,6177.0,264.951,265.1769,264.951,265.0734,6177.0
2021-06-07 13:20:00,281.56,281.74,281.5,281.7,7119.0,265.0828,265.2523,265.0263,265.2146,7119.0
2021-06-07 13:25:00,281.7,281.8,281.61,281.66,6380.0,265.2146,265.3087,265.1299,265.1769,6380.0
2021-06-07 13:30:00,281.68,282.04,281.65,282.0,11947.0,265.1958,265.5347,265.1675,265.497,11947.0
2021-06-07 13:35:00,282.01,282.06,281.82,281.98,7478.0,265.5065,265.5535,265.3276,265.4782,7478.0
2021-06-07 13:40:00,282.02,282.24,282.02,282.16,10627.0,265.5159,265.723,265.5159,265.6477,10627.0
2021-06-07 13:45:00,282.11,282.11,281.77,281.91,8222.0,265.6006,265.6006,265.2805,265.4123,8222.0
2021-06-07 13:50:00,281.91,282.05,281.83,282.05,5692.0,265.4123,265.5441,265.337,265.5441,5692.0
2021-06-07 13:55:00,281.98,282.21,281.96,282.14,8704.0,265.4782,265.6948,265.4594,265.6289,8704.0
2021-06-07 14:00:00,282.12,282.12,281.9,281.95,4691.0,265.61,265.61,265.4029,265.45,4691.0
2021-06-07 14:05:00,281.91,282.3,281.91,282.06,8962.0,265.4123,265.7795,265.4123,265.5535,8962.0
2021-06-07 14:10:00,282.04,282.23,281.96,282.15,8656.0,265.5347,265.7136,265.4594,265.6383,8656.0
2021-06-07 14:15:00,282.13,282.18,281.94,281.94,5728.0,265.6194,265.6665,265.4406,265.4406,5728.0
2021-06-07 14:20:00,281.99,282.08,281.85,281.94,6131.0,265.4876,265.5724,265.3558,265.4406,6131.0
2021-06-07 14:25:00,281.89,282.0,281.85,281.87,6243.0,265.3935,265.497,265.3558,265.3747,6243.0
2021-06-07 14:30:00,281.86,282.16,281.81,282.05,7118.0,265.3652,265.6477,265.3182,265.5441,7118.0
2021-06-07 14:35:00,282.05,282.17,282.01,282.1,6490.0,265.5441,265.6571,265.5065,265.5912,6490.0
2021-06-07 14:40:00,282.06,282.14,282.01,282.1,5388.0,265.5535,265.6289,265.5065,265.5912,5388.0
2021-06-07 14:45:00,282.1,282.16,281.9,282.03,13263.0,265.5912,265.6477,265.4029,265.5253,13263.0
2021-06-07 14:50:00,282.05,282.09,281.99,282.04,4161.0,265.5441,265.5818,265.4876,265.5347,4161.0
2021-06-07 14:55:00,282.02,282.2,281.98,282.15,9569.0,265.5159,265.6853,265.4782,265.6383,9569.0
2021-06-07 15:00:00,282.09,282.15,281.92,282.12,7019.0,265.5818,265.6383,265.4217,265.61,7019.0
2021-06-07 15:05:00,282.09,282.13,281.95,282.05,9078.0,265.5818,265.6194,265.45,265.5441,9078.0
2021-06-07 15:10:00,282.07,282.15,281.96,282.13,10399.0,265.5629,265.6383,265.4594,265.6194,10399.0
2021-06-07 15:15:00,282.12,282.17,282.04,282.16,9188.0,265.61,265.6571,265.5347,265.6477,9188.0
2021-06-07 15:20:00,282.17,282.39,282.14,282.25,8072.0,265.6571,265.8642,265.6289,265.7324,8072.0
2021-06-07 15:25:00,282.25,282.28,282.11,282.26,9841.0,265.7324,265.7607,265.6006,265.7418,9841.0
2021-06-07 15:30:00,282.37,282.38,282.17,282.18,10950.0,265.8454,265.8548,265.6571,265.6665,10950.0
2021-06-07 15:35:00,282.15,282.16,281.89,281.89,12244.0,265.6383,265.6477,265.3935,265.3935,12244.0
2021-06-07 15:40:00,281.84,282.04,281.78,281.94,16499.0,265.3464,265.5347,265.2899,265.4406,16499.0
2021-06-07 15:45:00,281.93,282.17,281.86,282.17,14104.0,265.4311,265.6571,265.3652,265.6571,14104.0
2021-06-07 15:50:00,282.24,282.39,282.1,282.27,28446.0,265.723,265.8642,265.5912,265.7512,28446.0
2021-06-07 15:55:00,282.37,282.44,282.09,282.15,69855.0,265.8454,265.9113,265.5818,265.6383,69855.0
2021-06-08 09:30:00,282.0,282.41,281.71,282.11,57445.0,265.497,265.883,265.224,265.6006,57445.0
2021-06-08 09:35:00,282.11,282.6,281.91,282.47,5487.0,265.6006,266.0619,265.4123,265.9395,5487.0
2021-06-08 09:40:00,282.47,282.59,282.04,282.29,12822.0,265.9395,266.0525,265.5347,265.7701,12822.0
2021-06-08 09:45:00,282.28,282.76,282.28,282.47,10583.0,265.7607,266.2126,265.7607,265.9395,10583.0
2021-06-08 09:50:00,282.44,282.61,282.14,282.61,16166.0,265.9113,266.0713,265.6289,266.0713,16166.0
2021-06-08 09:55:00,282.57,282.95,282.52,282.87,9485.0,266.0337,266.3914,265.9866,266.3161,9485.0
2021-06-08 10:00:00,282.88,283.32,282.73,283.3,14059.0,266.3255,266.7398,266.1843,266.721,14059.0
2021-06-08 10:05:00,283.41,283.48,283.25,283.38,6891.0,266.8245,266.8904,266.6739,266.7963,6891.0
2021-06-08 10:10:00,283.34,283.39,282.72,282.72,8361.0,266.7586,266.8057,266.1749,266.1749,8361.0
2021-06-08 10:15:00,282.7,282.75,282.22,282.28,10025.0,266.1561,266.2032,265.7042,265.7607,10025.0
2021-06-08 10:20:00,282.32,282.51,282.14,282.15,6905.0,265.7983,265.9772,265.6289,265.6383,6905.0
2021-06-08 10:25:00,282.2,282.2,281.88,281.98,9568.0,265.6853,265.6853,265.3841,265.4782,9568.0
2021-06-08 10:30:00,281.93,282.07,281.8,281.85,6365.0,265.4311,265.5629,265.3087,265.3558,6365.0
2021-06-08 10:35:00,281.78,281.78,281.6,281.73,7011.0,265.2899,265.2899,265.1205,265.2428,7011.0
2021-06-08 10:40:00,281.7,282.0,281.64,281.7,7104.0,265.2146,265.497,265.1581,265.2146,7104.0
2021-06-08 10:45:00,281.68,281.81,281.5,281.5,5593.0,265.1958,265.3182,265.0263,265.0263,5593.0
2021-06-08 10:50:00,281.53,281.78,281.53,281.55,5880.0,265.0545,265.2899,265.0545,265.0734,5880.0
2021-06-08 10:55:00,281.5,281.73,281.35,281.73,6480.0,265.0263,265.2428,264.8851,265.2428,6480.0
2021-06-08 11:00:00,281.77,282.0,281.71,281.71,9993.0,265.2805,265.497,265.224,265.224,9993.0
2021-06-08 11:05:00,281.75,281.85,281.67,281.82,5944.0,265.2617,265.3558,265.1864,265.3276,5944.0
2021-06-08 11:10:00,281.89,281.92,281.75,281.75,5546.0,265.3935,265.4217,265.2617,265.2617,5546.0
2021-06-08 11:15:00,281.81,281.87,281.35,281.36,5598.0,265.3182,265.3747,264.8851,264.8945,5598.0
2021-06-08 11:20:00,281.32,281.34,280.96,281.08,6144.0,264.8568,264.8757,264.5179,264.6309,6144.0
2021-06-08 11:25:00,281.01,281.24,280.91,281.17,4873.0,264.565,264.7815,264.4708,264.7156,4873.0
2021-06-08 11:30:00,281.13,281.4,281.13,281.3,3191.0,264.678,264.9322,264.678,264.838,3191.0
2021-06-08 11:35:00,281.32,281.32,281.02,281.23,5793.0,264.8568,264.8568,264.5744,264.7721,5793.0
2021-06-08 11:40:00,281.25,281.79,281.12,281.79,5206.0,264.7909,265.2993,264.6685,265.2993,5206.0
2021-06-08 11:45:00,281.83,281.85,281.75,281.76,3725.0,265.337,265.3558,265.2617,265.2711,3725.0
2021-06-08 11:50:00,281.78,281.84,281.68,281.8,9192.0,265.2899,265.3464,265.1958,265.3087,9192.0
2021-06-08 11:55:00,281.81,282.0,281.77,281.96,9177.0,265.3182,265.497,265.2805,265.4594,9177.0
2021-06-08 12:00:00,281.91,281.99,281.77,281.87,5190.0,265.4123,265.4876,265.2805,265.3747,5190.0
2021-06-08 12:05:00,281.87,282.01,281.85,281.95,12850.0,265.3747,265.5065,265.3558,265.45,12850.0
2021-06-08 12:10:00,281.95,282.07,281.87,282.07,3647.0,265.45,265.5629,265.3747,265.5629,3647.0
2021-06-08 12:15:00,282.08,282.25,282.0,282.19,4039.0,265.5724,265.7324,265.497,265.6759,4039.0
2021-06-08 12:20:00,282.18,282.23,282.06,282.2,3900.0,265.6665,265.7136,265.5535,265.6853,3900.0
2021-06-08 12:25:00,282.23,282.29,282.06,282.29,4705.0,265.7136,265.7701,265.5535,265.7701,4705.0
2021-06-08 12:30:00,282.29,282.5,282.29,282.41,4997.0,265.7701,265.9678,265.7701,265.883,4997.0
2021-06-08 12:35:00,282.39,282.39,282.06,282.12,7572.0,265.8642,265.8642,265.5535,265.61,7572.0
2021-06-08 12:40:00,282.14,282.29,282.11,282.23,8557.0,265.6289,265.7701,265.6006,265.7136,8557.0
2021-06-08 12:45:00,282.26,282.26,282.06,282.22,7012.0,265.7418,265.7418,265.5535,265.7042,7012.0
2021-06-08 12:50:00,282.21,282.26,282.08,282.09,6099.0,265.6948,265.7418,265.5724,265.5818,6099.0
2021-06-08 12:55:00,282.14,282.18,282.07,282.12,4630.0,265.6289,265.6665,265.5629,265.61,4630.0
2021-06-08 13:00:00,282.12,282.15,282.02,282.15,7368.0,265.61,265.6383,265.5159,265.6383,7368.0
2021-06-08 13:05:00,282.12,282.17,282.11,282.14,4293.0,265.61,265.6571,265.6006,265.6289,4293.0
2021-06-08 13:10:00,282.2,282.25,282.12,282.15,4605.0,265.6853,265.7324,265.61,265.6383,4605.0
2021-06-08 13:15:00,282.16,282.16,281.99,282.0,5647.0,265.6477,265.6477,265.4876,265.497,5647.0
2021-06-08 13:20:00,282.02,282.13,282.01,282.08,4549.0,265.5159,265.6194,265.5065,265.5724,4549.0
2021-06-08 13:25:00,282.08,282.08,281.8,281.9,5628.0,265.5724,265.5724,265.3087,265.4029,5628.0
2021-06-08 13:30:00,281.95,282.04,281.9,282.02,4815.0,265.45,265.5347,265.4029,265.5159,4815.0
2021-06-08 13:35:00,281.98,282.09,281.93,282.06,6299.0,265.4782,265.5818,265.4311,265.5535,6299.0
2021-06-08 13:40:00,282.04,282.14,281.94,282.0,7850.0,265.5347,265.6289,265.4406,265.497,7850.0
2021-06-08 13:45:00,282.02,282.02,281.83,281.95,3619.0,265.5159,265.5159,265.337,265.45,3619.0
2021-06-08 13:50:00,281.93,282.01,281.73,281.75,5775.0,265.4311,265.5065,265.2428,265.2617,5775.0
2021-06-08 13:55:00,281.73,281.76,281.63,281.63,3200.0,265.2428,265.2711,265.1487,265.1487,3200.0
2021-06-08 14:00:00,281.6,281.74,281.37,281.74,9295.0,265.1205,265.2523,264.9039,265.2523,9295.0
2021-06-08 14:05:00,281.77,281.87,281.62,281.7,6777.0,265.2805,265.3747,265.1393,265.2146,6777.0
2021-06-08 14:10:00,281.64,281.75,281.53,281.63,3653.0,265.1581,265.2617,265.0545,265.1487,3653.0
2021-06-08 14:15:00,281.64,281.66,281.52,281.62,4660.0,265.1581,265.1769,265.0451,265.1393,4660.0
2021-06-08 14:20:00,281.6,281.83,281.57,281.78,3147.0,265.1205,265.337,265.0922,265.2899,3147.0
2021-06-08 14:25:00,281.79,281.81,281.68,281.8,4073.0,265.2993,265.3182,265.1958,265.3087,4073.0
2021-06-08 14:30:00,281.78,281.84,281.7,281.78,5287.0,265.2899,265.3464,265.2146,265.2899,5287.0
2021-06-08 14:35:00,281.76,281.79,281.6,281.71,8330.0,265.2711,265.2993,265.1205,265.224,8330.0
2021-06-08 14:40:00,281.76,281.81,281.74,281.74,1861.0,265.2711,265.3182,265.2523,265.2523,1861.0
2021-06-08 14:45:00,281.72,281.87,281.65,281.84,6355.0,265.2334,265.3747,265.1675,265.3464,6355.0
2021-06-08 14:50:00,281.79,281.89,281.76,281.89,3976.0,265.2993,265.3935,265.2711,265.3935,3976.0
2021-06-08 14:55:00,281.88,282.05,281.87,281.97,5034.0,265.3841,265.5441,265.3747,265.4688,5034.0
2021-06-08 15:00:00,281.94,282.0,281.86,281.95,7522.0,265.4406,265.497,265.3652,265.45,7522.0
2021-06-08 15:05:00,281.93,282.01,281.89,282.01,6201.0,265.4311,265.5065,265.3935,265.5065,6201.0
2021-06-08 15:10:00,282.0,282.04,281.88,282.04,7157.0,265.497,265.5347,265.3841,265.5347,7157.0
2021-06-08 15:15:00,282.02,282.08,281.96,282.04,5669.0,265.5159,265.5724,265.4594,265.5347,5669.0
2021-06-08 15:20:00,282.03,282.15,281.99,282.05,5263.0,265.5253,265.6383,265.4876,265.5441,5263.0
2021-06-08 15:25:00,281.97,282.13,281.9,282.09,6860.0,265.4688,265.6194,265.4029,265.5818,6860.0
2021-06-08 15:30:00,282.07,282.07,281.78,281.78,7930.0,265.5629,265.5629,265.2899,265.2899,7930.0
2021-06-08 15:35:00,281.77,282.03,281.74,281.99,11384.0,265.2805,265.5253,265.2523,265.4876,11384.0
2021-06-08 15:40:00,281.97,282.08,281.78,281.93,12476.0,265.4688,265.5724,265.2899,265.4311,12476.0
2021-06-08 15:45:00,281.91,281.91,281.73,281.82,11335.0,265.4123,265.4123,265.2428,265.3276,11335.0
2021-06-08 15:50:00,281.89,282.03,281.76,281.84,21441.0,265.3935,265.5253,265.2711,265.3464,21441.0
2021-06-08 15:55:00,281.81,281.89,281.44,281.45,84652.0,265.3182,265.3935,264.9698,264.9792,84652.0
2021-06-09 09:30:00,283.1,283.27,282.13,282.57,31963.0,266.5327,266.6927,265.6194,266.0337,31963.0
2021-06-09 09:35:00,282.59,282.84,282.47,282.55,4944.0,266.0525,266.2879,265.9395,266.0149,4944.0
2021-06-09 09:40:00,282.48,282.58,282.21,282.21,5788.0,265.949,266.0431,265.6948,265.6948,5788.0
2021-06-09 09:45:00,282.26,282.53,282.21,282.36,8945.0,265.7418,265.996,265.6948,265.836,8945.0
2021-06-09 09:50:00,282.4,282.7,281.97,282.6,9466.0,265.8736,266.1561,265.4688,266.0619,9466.0
2021-06-09 09:55:00,282.72,283.0,282.61,282.98,14361.0,266.1749,266.4385,266.0713,266.4197,14361.0
2021-06-09 10:00:00,283.04,283.06,282.33,282.33,9591.0,266.4762,266.495,265.8077,265.8077,9591.0
2021-06-09 10:05:00,282.29,282.35,282.05,282.05,6888.0,265.7701,265.8266,265.5441,265.5441,6888.0
2021-06-09 10:10:00,282.04,282.13,281.82,281.94,7424.0,265.5347,265.6194,265.3276,265.4406,7424.0
2021-06-09 10:15:00,281.91,282.47,281.76,282.47,8170.0,265.4123,265.9395,265.2711,265.9395,8170.0
2021-06-09 10:20:00,282.46,282.48,282.12,282.23,7982.0,265.9301,265.949,265.61,265.7136,7982.0
2021-06-09 10:25:00,282.21,282.21,281.78,281.94,8605.0,265.6948,265.6948,265.2899,265.4406,8605.0
2021-06-09 10:30:00,281.93,282.03,281.88,281.88,5233.0,265.4311,265.5253,265.3841,265.3841,5233.0
2021-06-09 10:35:00,281.87,282.1,281.7,282.06,7377.0,265.3747,265.5912,265.2146,265.5535,7377.0
2021-06-09 10:40:00,282.06,282.31,282.01,282.01,12120.0,265.5535,265.7889,265.5065,265.5065,12120.0
2021-06-09 10:45:00,282.0,282.08,281.94,281.98,4003.0,265.497,265.5724,265.4406,265.4782,4003.0
2021-06-09 10:50:00,282.02,282.02,281.82,281.94,6531.0,265.5159,265.5159,265.3276,265.4406,6531.0
2021-06-09 10:55:00,281.9,282.26,281.89,282.21,5707.0,265.4029,265.7418,265.3935,265.6948,5707.0
2021-06-09 11:00:00,282.23,282.27,282.08,282.1,3683.0,265.7136,265.7512,265.5724,265.5912,3683.0
2021-06-09 11:05:00,282.1,282.25,282.06,282.25,3537.0,265.5912,265.7324,265.5535,265.7324,3537.0
2021-06-09 11:10:00,282.27,282.27,282.01,282.15,4505.0,265.7512,265.7512,265.5065,265.6383,4505.0
2021-06-09 11:15:00,282.17,282.45,282.17,282.38,3205.0,265.6571,265.9207,265.6571,265.8548,3205.0
2021-06-09 11:20:00,282.37,282.54,282.36,282.51,3596.0,265.8454,266.0054,265.836,265.9772,3596.0
2021-06-09 11:25:00,282.52,282.59,282.32,282.53,5012.0,265.9866,266.0525,265.7983,265.996,5012.0
2021-06-09 11:30:00,282.54,282.54,282.34,282.42,4777.0,266.0054,266.0054,265.8171,265.8925,4777.0
2021-06-09 11:35:00,282.4,282.43,282.28,282.32,3569.0,265.8736,265.9019,265.7607,265.7983,3569.0
2021-06-09 11:40:00,282.35,282.35,282.23,282.31,3034.0,265.8266,265.8266,265.7136,265.7889,3034.0
2021-06-09 11:45:00,282.23,282.23,281.92,282.08,4247.0,265.7136,265.7136,265.4217,265.5724,4247.0
2021-06-09 11:50:00,282.13,282.13,282.02,282.04,2029.0,265.6194,265.6194,265.5159,265.5347,2029.0
2021-06-09 11:55:00,282.0,282.04,281.6,281.77,5873.0,265.497,265.5347,265.1205,265.2805,5873.0
2021-06-09 12:00:00,281.72,281.88,281.72,281.75,1914.0,265.2334,265.3841,265.2334,265.2617,1914.0
2021-06-09 12:05:00,281.75,281.78,281.69,281.78,1677.0,265.2617,265.2899,265.2052,265.2899,1677.0
2021-06-09 12:10:00,281.72,281.75,281.66,281.75,2149.0,265.2334,265.2617,265.1769,265.2617,2149.0
2021-06-09 12:15:00,281.7,281.73,281.65,281.72,2695.0,265.2146,265.2428,265.1675,265.2334,2695.0
2021-06-09 12:20:00,281.79,281.87,281.76,281.76,2114.0,265.2993,265.3747,265.2711,265.2711,2114.0
2021-06-09 12:25:00,281.72,281.72,281.6,281.65,2936.0,265.2334,265.2334,265.1205,265.1675,2936.0
2021-06-09 12:30:00,281.66,281.69,281.54,281.61,5458.0,265.1769,265.2052,265.064,265.1299,5458.0
2021-06-09 12:35:00,281.65,281.7,281.56,281.63,3870.0,265.1675,265.2146,265.0828,265.1487,3870.0
2021-06-09 12:40:00,281.61,281.83,281.59,281.73,8046.0,265.1299,265.337,265.111,265.2428,8046.0
2021-06-09 12:45:00,281.71,281.88,281.7,281.88,3331.0,265.224,265.3841,265.2146,265.3841,3331.0
2021-06-09 12:50:00,281.88,282.05,281.82,281.86,5906.0,265.3841,265.5441,265.3276,265.3652,5906.0
2021-06-09 12:55:00,281.84,281.96,281.77,281.86,4358.0,265.3464,265.4594,265.2805,265.3652,4358.0
2021-06-09 13:00:00,281.87,282.2,281.83,282.06,6414.0,265.3747,265.6853,265.337,265.5535,6414.0
2021-06-09 13:05:00,282.0,282.15,281.96,282.1,4977.0,265.497,265.6383,265.4594,265.5912,4977.0
2021-06-09 13:10:00,282.06,282.06,281.95,282.0,3719.0,265.5535,265.5535,265.45,265.497,3719.0
2021-06-09 13:15:00,281.96,282.05,281.91,282.01,4850.0,265.4594,265.5441,265.4123,265.5065,4850.0
2021-06-09 13:20:00,282.04,282.13,281.98,282.02,4771.0,265.5347,265.6194,265.4782,265.5159,4771.0
2021-06-09 13:25:00,282.04,282.17,281.97,282.11,6028.0,265.5347,265.6571,265.4688,265.6006,6028.0
2021-06-09 13:30:00,282.12,282.15,281.99,282.08,4192.0,265.61,265.6383,265.4876,265.5724,4192.0
2021-06-09 13:35:00,282.08,282.08,281.95,281.99,5102.0,265.5724,265.5724,265.45,265.4876,5102.0
2021-06-09 13:40:00,282.01,282.02,281.96,281.98,3808.0,265.5065,265.5159,265.4594,265.4782,3808.0
2021-06-09 13:45:00,281.95,282.14,281.94,282.11,3562.0,265.45,265.6289,265.4406,265.6006,3562.0
2021-06-09 13:50:00,282.11,282.21,282.07,282.21,4063.0,265.6006,265.6948,265.5629,265.6948,4063.0
2021-06-09 13:55:00,282.21,282.36,282.19,282.33,4385.0,265.6948,265.836,265.6759,265.8077,4385.0
2021-06-09 14:00:00,282.31,282.46,282.28,282.34,7597.0,265.7889,265.9301,265.7607,265.8171,7597.0
2021-06-09 14:05:00,282.36,282.36,282.16,282.16,4087.0,265.836,265.836,265.6477,265.6477,4087.0
2021-06-09 14:10:00,282.19,282.24,282.15,282.17,2222.0,265.6759,265.723,265.6383,265.6571,2222.0
2021-06-09 14:15:00,282.21,282.28,282.1,282.24,4315.0,265.6948,265.7607,265.5912,265.723,4315.0
2021-06-09 14:20:00,282.26,282.39,282.19,282.34,5511.0,265.7418,265.8642,265.6759,265.8171,5511.0
2021-06-09 14:25:00,282.34,282.59,282.34,282.56,4457.0,265.8171,266.0525,265.8171,266.0243,4457.0
2021-06-09 14:30:00,282.6,282.85,282.6,282.77,5632.0,266.0619,266.2973,266.0619,266.222,5632.0
2021-06-09 14:35:00,282.79,282.8,282.67,282.72,7369.0,266.2408,266.2502,266.1278,266.1749,7369.0
2021-06-09 14:40:00,282.75,282.77,282.68,282.73,4391.0,266.2032,266.222,266.1372,266.1843,4391.0
2021-06-09 14:45:00,282.69,282.8,282.65,282.67,8824.0,266.1467,266.2502,266.109,266.1278,8824.0
2021-06-09 14:50:00,282.67,282.76,282.63,282.63,10637.0,266.1278,266.2126,266.0902,266.0902,10637.0
2021-06-09 14:55:00,282.67,282.74,282.57,282.72,8999.0,266.1278,266.1937,266.0337,266.1749,8999.0
2021-06-09 15:00:00,282.68,282.72,282.58,282.72,6523.0,266.1372,266.1749,266.0431,266.1749,6523.0
2021-06-09 15:05:00,282.68,282.81,282.65,282.67,4845.0,266.1372,266.2596,266.109,266.1278,4845.0
2021-06-09 15:10:00,282.71,282.84,282.7,282.84,6371.0,266.1655,266.2879,266.1561,266.2879,6371.0
2021-06-09 15:15:00,282.86,283.14,282.85,283.06,13451.0,266.3067,266.5703,266.2973,266.495,13451.0
2021-06-09 15:20:00,283.04,283.18,282.89,282.91,5104.0,266.4762,266.608,266.335,266.3538,5104.0
2021-06-09 15:25:00,282.93,282.98,282.67,282.67,6892.0,266.3726,266.4197,266.1278,266.1278,6892.0
2021-06-09 15:30:00,282.66,282.82,282.62,282.72,9204.0,266.1184,266.2691,266.0808,266.1749,9204.0
2021-06-09 15:35:00,282.69,282.82,282.69,282.76,6786.0,266.1467,266.2691,266.1467,266.2126,6786.0
2021-06-09 15:40:00,282.72,282.76,282.39,282.55,10319.0,266.1749,266.2126,265.8642,266.0149,10319.0
2021-06-09 15:45:00,282.53,282.73,282.46,282.46,10268.0,265.996,266.1843,265.9301,265.9301,10268.0
2021-06-09 15:50:00,282.48,282.56,282.3,282.39,18437.0,265.949,266.0243,265.7795,265.8642,18437.0
2021-06-09 15:55:00,282.39,282.43,282.01,282.17,39908.0,265.8642,265.9019,265.5065,265.6571,39908.0
2021-06-10 09:30:00,283.53,283.86,283.22,283.75,23932.0,266.9375,267.2482,266.6456,267.1446,23932.0
2021-06-10 09:35:00,283.74,284.15,283.67,284.13,7250.0,267.1352,267.5212,267.0693,267.5024,7250.0
2021-06-10 09:40:00,284.21,284.71,284.2,284.5,8685.0,267.5777,268.0485,267.5683,267.8507,8685.0
2021-06-10 09:45:00,284.51,284.57,283.85,283.9,43961.0,267.8602,267.9166,267.2388,267.2859,43961.0
2021-06-10 09:50:00,283.98,284.22,283.78,284.1,10402.0,267.3612,267.5871,267.1729,267.4741,10402.0
2021-06-10 09:55:00,284.14,284.16,283.82,283.99,9402.0,267.5118,267.5306,267.2105,267.3706,9402.0
2021-06-10 10:00:00,284.0,284.15,283.87,283.92,6401.0,267.38,267.5212,267.2576,267.3047,6401.0
2021-06-10 10:05:00,283.9,283.92,283.7,283.7,7009.0,267.2859,267.3047,267.0976,267.0976,7009.0
2021-06-10 10:10:00,283.6,283.77,283.56,283.62,8802.0,267.0034,267.1635,266.9658,267.0222,8802.0
2021-06-10 10:15:00,283.75,284.18,283.73,284.11,15059.0,267.1446,267.5495,267.1258,267.4836,15059.0
2021-06-10 10:20:00,284.13,284.18,283.85,283.98,10717.0,267.5024,267.5495,267.2388,267.3612,10717.0
2021-06-10 10:25:00,283.99,284.02,283.81,283.93,8533.0,267.3706,267.3988,267.2011,267.3141,8533.0
2021-06-10 10:30:00,283.95,284.1,283.9,284.02,4994.0,267.3329,267.4741,267.2859,267.3988,4994.0
2021-06-10 10:35:00,283.93,283.93,283.63,283.73,8931.0,267.3141,267.3141,267.0317,267.1258,8931.0
2021-06-10 10:40:00,283.73,283.73,283.47,283.55,6067.0,267.1258,267.1258,266.881,266.9563,6067.0
2021-06-10 10:45:00,283.51,283.51,283.16,283.19,5260.0,266.9187,266.9187,266.5892,266.6174,5260.0
2021-06-10 10:50:00,283.19,283.28,282.95,283.0,7418.0,266.6174,266.7021,266.3914,266.4385,7418.0
2021-06-10 10:55:00,282.91,283.38,282.78,283.32,5606.0,266.3538,266.7963,266.2314,266.7398,5606.0
2021-06-10 11:00:00,283.35,283.35,283.0,283.28,9867.0,266.768,266.768,266.4385,266.7021,9867.0
2021-06-10 11:05:00,283.17,283.31,283.09,283.23,3909.0,266.5986,266.7304,266.5233,266.6551,3909.0
2021-06-10 11:10:00,283.3,283.3,283.06,283.18,11421.0,266.721,266.721,266.495,266.608,11421.0
2021-06-10 11:15:00,283.11,283.32,283.07,283.28,9763.0,266.5421,266.7398,266.5044,266.7021,9763.0
2021-06-10 11:20:00,283.22,283.6,283.2,283.6,7976.0,266.6456,267.0034,266.6268,267.0034,7976.0
2021-06-10 11:25:00,283.64,283.74,283.49,283.6,9610.0,267.0411,267.1352,266.8998,267.0034,9610.0
2021-06-10 11:30:00,283.57,283.74,283.56,283.69,21996.0,266.9752,267.1352,266.9658,267.0881,21996.0
2021-06-10 11:35:00,283.68,283.77,283.56,283.72,10421.0,267.0787,267.1635,266.9658,267.1164,10421.0
2021-06-10 11:40:00,283.69,283.82,283.44,283.58,10096.0,267.0881,267.2105,266.8528,266.9846,10096.0
2021-06-10 11:45:00,283.6,283.88,283.6,283.88,5452.0,267.0034,267.267,267.0034,267.267,5452.0
2021-06-10 11:50:00,283.91,284.0,283.8,283.8,14472.0,267.2953,267.38,267.1917,267.1917,14472.0
2021-06-10 11:55:00,283.83,283.97,283.81,283.93,8974.0,267.2199,267.3518,267.2011,267.3141,8974.0
2021-06-10 12:00:00,283.97,284.04,283.74,283.96,13291.0,267.3518,267.4177,267.1352,267.3423,13291.0
2021-06-10 12:05:00,283.96,284.01,283.89,283.94,11283.0,267.3423,267.3894,267.2764,267.3235,11283.0
2021-06-10 12:10:00,283.97,284.02,283.83,283.92,9901.0,267.3518,267.3988,267.2199,267.3047,9901.0
2021-06-10 12:15:00,283.94,284.04,283.92,284.04,8576.0,267.3235,267.4177,267.3047,267.4177,8576.0
2021-06-10 12:20:00,284.01,284.06,283.65,283.75,6570.0,267.3894,267.4365,267.0505,267.1446,6570.0
2021-06-10 12:25:00,283.75,283.88,283.6,283.6,6458.0,267.1446,267.267,267.0034,267.0034,6458.0
2021-06-10 12:30:00,283.62,283.97,283.62,283.93,8125.0,267.0222,267.3518,267.0222,267.3141,8125.0
2021-06-10 12:35:00,283.9,284.04,283.71,283.91,6272.0,267.2859,267.4177,267.107,267.2953,6272.0
2021-06-10 12:40:00,283.85,284.16,283.83,284.14,8937.0,267.2388,267.5306,267.2199,267.5118,8937.0
2021-06-10 12:45:00,284.18,284.32,284.15,284.29,11595.0,267.5495,267.6813,267.5212,267.653,11595.0
2021-06-10 12:50:00,284.32,284.32,284.07,284.17,9227.0,267.6813,267.6813,267.4459,267.5401,9227.0
2021-06-10 12:55:00,284.14,284.29,284.09,284.29,6761.0,267.5118,267.653,267.4647,267.653,6761.0
2021-06-10 13:00:00,284.31,284.46,284.26,284.41,8378.0,267.6719,267.8131,267.6248,267.766,8378.0
2021-06-10 13:05:00,284.4,284.56,284.37,284.53,5738.0,267.7566,267.9072,267.7283,267.879,5738.0
2021-06-10 13:10:00,284.55,284.59,284.35,284.44,11058.0,267.8978,267.9355,267.7095,267.7943,11058.0
2021-06-10 13:15:00,284.42,284.52,284.27,284.4,9595.0,267.7754,267.8696,267.6342,267.7566,9595.0
2021-06-10 13:20:00,284.4,284.46,284.25,284.25,7956.0,267.7566,267.8131,267.6154,267.6154,7956.0
2021-06-10 13:25:00,284.23,284.41,284.13,284.18,9516.0,267.5965,267.766,267.5024,267.5495,9516.0
2021-06-10 13:30:00,284.21,284.21,283.97,284.04,10954.0,267.5777,267.5777,267.3518,267.4177,10954.0
2021-06-10 13:35:00,284.01,284.02,283.83,283.98,4428.0,267.3894,267.3988,267.2199,267.3612,4428.0
2021-06-10 13:40:00,283.98,283.99,283.89,283.9,4205.0,267.3612,267.3706,267.2764,267.2859,4205.0
2021-06-10 13:45:00,283.9,283.99,283.81,283.98,6451.0,267.2859,267.3706,267.2011,267.3612,6451.0
2021-06-10 13:50:00,283.99,284.02,283.8,283.89,8958.0,267.3706,267.3988,267.1917,267.2764,8958.0
2021-06-10 13:55:00,283.9,284.03,283.87,283.97,7403.0,267.2859,267.4082,267.2576,267.3518,7403.0
2021-06-10 14:00:00,284.05,284.05,283.92,283.99,7917.0,267.4271,267.4271,267.3047,267.3706,7917.0
2021-06-10 14:05:00,283.98,284.04,283.88,283.98,8172.0,267.3612,267.4177,267.267,267.3612,8172.0
2021-06-10 14:10:00,283.9,283.93,283.81,283.81,7129.0,267.2859,267.3141,267.2011,267.2011,7129.0
2021-06-10 14:15:00,283.79,283.98,283.78,283.87,5780.0,267.1823,267.3612,267.1729,267.2576,5780.0
2021-06-10 14:20:00,283.88,283.91,283.79,283.82,7081.0,267.267,267.2953,267.1823,267.2105,7081.0
2021-06-10 14:25:00,283.87,283.9,283.75,283.81,5483.0,267.2576,267.2859,267.1446,267.2011,5483.0
2021-06-10 14:30:00,283.85,284.05,283.84,284.03,10668.0,267.2388,267.4271,267.2294,267.4082,10668.0
2021-06-10 14:35:00,284.01,284.01,283.83,283.9,11431.0,267.3894,267.3894,267.2199,267.2859,11431.0
2021-06-10 14:40:00,283.91,284.0,283.89,283.95,5985.0,267.2953,267.38,267.2764,267.3329,5985.0
2021-06-10 14:45:00,283.93,284.06,283.82,284.03,10594.0,267.3141,267.4365,267.2105,267.4082,10594.0
2021-06-10 14:50:00,284.0,284.09,283.96,284.0,8657.0,267.38,267.4647,267.3423,267.38,8657.0
2021-06-10 14:55:00,283.99,284.07,283.93,283.95,11865.0,267.3706,267.4459,267.3141,267.3329,11865.0
2021-06-10 15:00:00,283.96,284.02,283.82,283.84,11408.0,267.3423,267.3988,267.2105,267.2294,11408.0
2021-06-10 15:05:00,283.81,284.02,283.74,284.0,12000.0,267.2011,267.3988,267.1352,267.38,12000.0
2021-06-10 15:10:00,283.99,284.14,283.95,284.02,13412.0,267.3706,267.5118,267.3329,267.3988,13412.0
2021-06-10 15:15:00,284.0,284.07,283.94,284.0,9592.0,267.38,267.4459,267.3235,267.38,9592.0
2021-06-10 15:20:00,284.0,284.17,283.97,284.11,8083.0,267.38,267.5401,267.3518,267.4836,8083.0
2021-06-10 15:25:00,284.09,284.21,284.04,284.11,14497.0,267.4647,267.5777,267.4177,267.4836,14497.0
2021-06-10 15:30:00,284.09,284.27,283.91,283.94,8620.0,267.4647,267.6342,267.2953,267.3235,8620.0
2021-06-10 15:35:00,283.9,284.13,283.87,284.06,13424.0,267.2859,267.5024,267.2576,267.4365,13424.0
2021-06-10 15:40:00,284.03,284.28,284.01,284.17,21224.0,267.4082,267.6436,267.3894,267.5401,21224.0
2021-06-10 15:45:00,284.17,284.24,284.09,284.13,18927.0,267.5401,267.606,267.4647,267.5024,18927.0
2021-06-10 15:50:00,284.14,284.5,284.14,284.22,39867.0,267.5118,267.8507,267.5118,267.5871,39867.0
2021-06-10 15:55:00,284.17,284.4,284.1,284.22,67786.0,267.5401,267.7566,267.4741,267.5871,67786.0
2021-06-11 09:30:00,285.0,285.0,283.94,284.63,35797.0,268.3215,268.3215,267.3235,267.9731,35797.0
2021-06-11 09:35:00,284.4,285.06,284.4,284.92,11701.0,267.7566,268.378,267.7566,268.2462,11701.0
2021-06-11 09:40:00,284.87,285.22,284.75,285.09,19393.0,268.1991,268.5286,268.0861,268.4062,19393.0
2021-06-11 09:45:00,285.17,285.57,285.12,285.26,10421.0,268.4815,268.8581,268.4345,268.5663,10421.0
2021-06-11 09:50:00,285.26,285.4,285.15,285.17,16391.0,268.5663,268.6981,268.4627,268.4815,16391.0
2021-06-11 09:55:00,285.15,285.23,284.84,285.09,17361.0,268.4627,268.538,268.1708,268.4062,17361.0
2021-06-11 10:00:00,285.06,285.33,284.79,284.84,25181.0,268.378,268.6322,268.1238,268.1708,25181.0
2021-06-11 10:05:00,284.79,284.88,284.53,284.71,11997.0,268.1238,268.2085,267.879,268.0485,11997.0
2021-06-11 10:10:00,284.74,284.74,284.42,284.67,15469.0,268.0767,268.0767,267.7754,268.0108,15469.0
2021-06-11 10:15:00,284.66,284.87,284.62,284.65,10643.0,268.0014,268.1991,267.9637,267.992,10643.0
2021-06-11 10:20:00,284.72,284.72,284.46,284.51,23938.0,268.0579,268.0579,267.8131,267.8602,23938.0
2021-06-11 10:25:00,284.49,284.64,284.35,284.35,18446.0,267.8413,267.9825,267.7095,267.7095,18446.0
2021-06-11 10:30:00,284.38,284.48,284.2,284.24,11209.0,267.7378,267.8319,267.5683,267.606,11209.0
2021-06-11 10:35:00,284.29,284.4,284.15,284.33,8418.0,267.653,267.7566,267.5212,267.6907,8418.0
2021-06-11 10:40:00,284.28,284.43,284.26,284.31,5529.0,267.6436,267.7848,267.6248,267.6719,5529.0
2021-06-11 10:45:00,284.26,284.46,284.21,284.32,13599.0,267.6248,267.8131,267.5777,267.6813,13599.0
2021-06-11 10:50:00,284.32,284.51,284.28,284.44,9877.0,267.6813,267.8602,267.6436,267.7943,9877.0
2021-06-11 10:55:00,284.47,284.64,284.35,284.41,16094.0,267.8225,267.9825,267.7095,267.766,16094.0
2021-06-11 11:00:00,284.44,284.54,284.36,284.44,7970.0,267.7943,267.8884,267.7189,267.7943,7970.0
2021-06-11 11:05:00,284.44,284.72,284.41,284.67,4643.0,267.7943,268.0579,267.766,268.0108,4643.0
2021-06-11 11:10:00,284.68,284.88,284.58,284.79,4507.0,268.0202,268.2085,267.9261,268.1238,4507.0
2021-06-11 11:15:00,284.79,284.8,284.61,284.8,7825.0,268.1238,268.1332,267.9543,268.1332,7825.0
2021-06-11 11:20:00,284.81,285.02,284.81,284.98,4905.0,268.1426,268.3403,268.1426,268.3027,4905.0
2021-06-11 11:25:00,285.0,285.2,284.97,285.13,9458.0,268.3215,268.5098,268.2932,268.4439,9458.0
2021-06-11 11:30:00,285.17,285.21,285.1,285.15,4473.0,268.4815,268.5192,268.4156,268.4627,4473.0
2021-06-11 11:35:00,285.14,285.36,285.09,285.33,5140.0,268.4533,268.6604,268.4062,268.6322,5140.0
2021-06-11 11:40:00,285.34,285.44,285.34,285.42,3494.0,268.6416,268.7357,268.6416,268.7169,3494.0
2021-06-11 11:45:00,285.44,285.55,285.35,285.35,6980.0,268.7357,268.8393,268.651,268.651,6980.0
2021-06-11 11:50:00,285.32,285.35,285.24,285.3,4398.0,268.6228,268.651,268.5474,268.6039,4398.0
2021-06-11 11:55:00,285.26,285.26,285.05,285.14,4392.0,268.5663,268.5663,268.3686,268.4533,4392.0
2021-06-11 12:00:00,285.17,285.22,285.05,285.06,4362.0,268.4815,268.5286,268.3686,268.378,4362.0
2021-06-11 12:05:00,285.11,285.15,284.88,284.89,2516.0,268.425,268.4627,268.2085,268.2179,2516.0
2021-06-11 12:10:00,284.89,284.91,284.7,284.79,3164.0,268.2179,268.2367,268.039,268.1238,3164.0
2021-06-11 12:15:00,284.77,284.84,284.62,284.63,4991.0,268.1049,268.1708,267.9637,267.9731,4991.0
2021-06-11 12:20:00,284.62,284.62,284.47,284.56,4727.0,267.9637,267.9637,267.8225,267.9072,4727.0
2021-06-11 12:25:00,284.55,284.61,284.48,284.57,4957.0,267.8978,267.9543,267.8319,267.9166,4957.0
2021-06-11 12:30:00,284.59,284.65,284.49,284.56,6885.0,267.9355,267.992,267.8413,267.9072,6885.0
2021-06-11 12:35:00,284.56,284.56,284.43,284.47,8529.0,267.9072,267.9072,267.7848,267.8225,8529.0
2021-06-11 12:40:00,284.43,284.43,284.23,284.28,9612.0,267.7848,267.7848,267.5965,267.6436,9612.0
2021-06-11 12:45:00,284.3,284.51,284.3,284.48,6155.0,267.6624,267.8602,267.6624,267.8319,6155.0
2021-06-11 12:50:00,284.47,284.6,284.45,284.59,4146.0,267.8225,267.9449,267.8037,267.9355,4146.0
2021-06-11 12:55:00,284.58,284.58,284.34,284.49,4783.0,267.9261,267.9261,267.7001,267.8413,4783.0
2021-06-11 13:00:00,284.45,284.53,284.43,284.52,3474.0,267.8037,267.879,267.7848,267.8696,3474.0
2021-06-11 13:05:00,284.5,284.54,284.44,284.51,6390.0,267.8507,267.8884,267.7943,267.8602,6390.0
2021-06-11 13:10:00,284.53,284.55,284.28,284.3,4350.0,267.879,267.8978,267.6436,267.6624,4350.0
2021-06-11 13:15:00,284.32,284.53,284.31,284.53,6095.0,267.6813,267.879,267.6719,267.879,6095.0
2021-06-11 13:20:00,284.45,284.59,284.36,284.59,4511.0,267.8037,267.9355,267.7189,267.9355,4511.0
2021-06-11 13:25:00,284.61,284.61,284.45,284.55,6335.0,267.9543,267.9543,267.8037,267.8978,6335.0
2021-06-11 13:30:00,284.56,284.66,284.53,284.54,9496.0,267.9072,268.0014,267.879,267.8884,9496.0
2021-06-11 13:35:00,284.61,284.67,284.55,284.61,5572.0,267.9543,268.0108,267.8978,267.9543,5572.0
2021-06-11 13:40:00,284.59,284.7,284.58,284.61,11182.0,267.9355,268.039,267.9261,267.9543,11182.0
2021-06-11 13:45:00,284.64,284.9,284.64,284.87,10719.0,267.9825,268.2273,267.9825,268.1991,10719.0
2021-06-11 13:50:00,284.9,284.98,284.9,284.9,2901.0,268.2273,268.3027,268.2273,268.2273,2901.0
2021-06-11 13:55:00,284.88,285.09,284.85,284.99,7660.0,268.2085,268.4062,268.1803,268.3121,7660.0
2021-06-11 14:00:00,285.04,285.17,284.99,285.07,4880.0,268.3591,268.4815,268.3121,268.3874,4880.0
2021-06-11 14:05:00,285.06,285.28,285.06,285.23,4176.0,268.378,268.5851,268.378,268.538,4176.0
2021-06-11 14:10:00,285.26,285.31,285.21,285.22,4986.0,268.5663,268.6133,268.5192,268.5286,4986.0
2021-06-11 14:15:00,285.2,285.22,284.89,285.07,8732.0,268.5098,268.5286,268.2179,268.3874,8732.0
2021-06-11 14:20:00,285.06,285.1,284.93,284.95,5352.0,268.378,268.4156,268.2556,268.2744,5352.0
2021-06-11 14:25:00,284.95,285.15,284.94,285.13,5408.0,268.2744,268.4627,268.265,268.4439,5408.0
2021-06-11 14:30:00,285.12,285.15,285.03,285.1,3183.0,268.4345,268.4627,268.3497,268.4156,3183.0
2021-06-11 14:35:00,285.09,285.14,285.06,285.13,4573.0,268.4062,268.4533,268.378,268.4439,4573.0
2021-06-11 14:40:00,285.1,285.12,285.05,285.1,3922.0,268.4156,268.4345,268.3686,268.4156,3922.0
2021-06-11 14:45:00,285.13,285.23,285.13,285.23,4372.0,268.4439,268.538,268.4439,268.538,4372.0
2021-06-11 14:50:00,285.2,285.24,285.12,285.21,3643.0,268.5098,268.5474,268.4345,268.5192,3643.0
2021-06-11 14:55:00,285.23,285.27,285.14,285.26,7004.0,268.538,268.5757,268.4533,268.5663,7004.0
2021-06-11 15:00:00,285.24,285.31,285.11,285.18,5751.0,268.5474,268.6133,268.425,268.4909,5751.0
2021-06-11 15:05:00,285.16,285.16,285.05,285.07,6233.0,268.4721,268.4721,268.3686,268.3874,6233.0
2021-06-11 15:10:00,285.08,285.15,285.08,285.08,5735.0,268.3968,268.4627,268.3968,268.3968,5735.0
2021-06-11 15:15:00,285.11,285.28,285.05,285.23,6381.0,268.425,268.5851,268.3686,268.538,6381.0
2021-06-11 15:20:00,285.22,285.25,285.03,285.09,9917.0,268.5286,268.5568,268.3497,268.4062,9917.0
2021-06-11 15:25:00,285.11,285.2,285.04,285.17,5995.0,268.425,268.5098,268.3591,268.4815,5995.0
2021-06-11 15:30:00,285.16,285.17,285.07,285.12,12342.0,268.4721,268.4815,268.3874,268.4345,12342.0
2021-06-11 15:35:00,285.11,285.11,284.97,285.06,12689.0,268.425,268.425,268.2932,268.378,12689.0
2021-06-11 15:40:00,285.05,285.13,284.91,285.13,13396.0,268.3686,268.4439,268.2367,268.4439,13396.0
2021-06-11 15:45:00,285.16,285.2,285.07,285.2,9644.0,268.4721,268.5098,268.3874,268.5098,9644.0
2021-06-11 15:50:00,285.2,285.4,285.11,285.24,24397.0,268.5098,268.6981,268.425,268.5474,24397.0
2021-06-11 15:55:00,285.23,285.43,285.13,285.28,72726.0,268.538,268.7263,268.4439,268.5851,72726.0
2021-06-14 09:30:00,285.74,285.84,285.11,285.22,32040.0,269.0182,269.1123,268.425,268.5286,32040.0
2021-06-14 09:35:00,285.1,285.39,284.76,285.17,11243.0,268.4156,268.6887,268.0955,268.4815,11243.0
2021-06-14 09:40:00,285.18,285.42,285.01,285.42,8483.0,268.4909,268.7169,268.3309,268.7169,8483.0
2021-06-14 09:45:00,285.35,285.56,285.05,285.06,25175.0,268.651,268.8487,268.3686,268.378,25175.0
2021-06-14 09:50:00,285.15,285.18,284.53,284.53,21502.0,268.4627,268.4909,267.879,267.879,21502.0
2021-06-14 09:55:00,284.64,285.25,284.64,285.04,15064.0,267.9825,268.5568,267.9825,268.3591,15064.0
2021-06-14 10:00:00,284.83,284.92,284.63,284.63,14600.0,268.1614,268.2462,267.9731,267.9731,14600.0
2021-06-14 10:05:00,284.57,284.81,284.36,284.81,38118.0,267.9166,268.1426,267.7189,268.1426,38118.0
2021-06-14 10:10:00,284.78,284.86,284.41,284.46,15192.0,268.1144,268.1897,267.766,267.8131,15192.0
2021-06-14 10:15:00,284.4,284.54,284.34,284.53,21238.0,267.7566,267.8884,267.7001,267.879,21238.0
2021-06-14 10:20:00,284.52,284.52,284.24,284.31,7037.0,267.8696,267.8696,267.606,267.6719,7037.0
2021-06-14 10:25:00,284.2,284.25,284.1,284.19,6272.0,267.5683,267.6154,267.4741,267.5589,6272.0
2021-06-14 10:30:00,284.13,284.14,283.8,283.88,13926.0,267.5024,267.5118,267.1917,267.267,13926.0
2021-06-14 10:35:00,283.84,284.02,283.77,284.02,16325.0,267.2294,267.3988,267.1635,267.3988,16325.0
2021-06-14 10:40:00,284.04,284.21,283.78,283.82,5733.0,267.4177,267.5777,267.1729,267.2105,5733.0
2021-06-14 10:45:00,283.81,283.91,283.7,283.82,7999.0,267.2011,267.2953,267.0976,267.2105,7999.0
2021-06-14 10:50:00,283.82,284.13,283.8,284.03,9079.0,267.2105,267.5024,267.1917,267.4082,9079.0
2021-06-14 10:55:00,283.96,284.06,283.82,284.01,6873.0,267.3423,267.4365,267.2105,267.3894,6873.0
2021-06-14 11:00:00,283.97,284.42,283.94,284.16,17929.0,267.3518,267.7754,267.3235,267.5306,17929.0
2021-06-14 11:05:00,284.19,284.23,284.0,284.12,6844.0,267.5589,267.5965,267.38,267.493,6844.0
2021-06-14 11:10:00,284.08,284.13,283.81,284.04,7125.0,267.4553,267.5024,267.2011,267.4177,7125.0
2021-06-14 11:15:00,283.98,284.2,283.98,284.02,6191.0,267.3612,267.5683,267.3612,267.3988,6191.0
2021-06-14 11:20:00,284.08,284.17,283.95,283.98,8357.0,267.4553,267.5401,267.3329,267.3612,8357.0
2021-06-14 11:25:00,284.03,284.05,283.81,283.83,11925.0,267.4082,267.4271,267.2011,267.2199,11925.0
2021-06-14 11:30:00,283.82,283.82,283.7,283.71,6302.0,267.2105,267.2105,267.0976,267.107,6302.0
2021-06-14 11:35:00,283.78,283.94,283.75,283.86,7390.0,267.1729,267.3235,267.1446,267.2482,7390.0
2021-06-14 11:40:00,283.94,284.02,283.85,283.85,6815.0,267.3235,267.3988,267.2388,267.2388,6815.0
2021-06-14 11:45:00,283.87,283.87,283.72,283.79,4293.0,267.2576,267.2576,267.1164,267.1823,4293.0
2021-06-14 11:50:00,283.75,283.88,283.72,283.76,6903.0,267.1446,267.267,267.1164,267.154,6903.0
2021-06-14 11:55:00,283.77,283.87,283.75,283.8,5249.0,267.1635,267.2576,267.1446,267.1917,5249.0
2021-06-14 12:00:00,283.84,283.85,283.67,283.75,6829.0,267.2294,267.2388,267.0693,267.1446,6829.0
2021-06-14 12:05:00,283.73,283.81,283.71,283.79,4596.0,267.1258,267.2011,267.107,267.1823,4596.0
2021-06-14 12:10:00,283.8,283.89,283.75,283.82,5412.0,267.1917,267.2764,267.1446,267.2105,5412.0
2021-06-14 12:15:00,283.8,283.91,283.79,283.84,6566.0,267.1917,267.2953,267.1823,267.2294,6566.0
2021-06-14 12:20:00,283.84,283.86,283.6,283.6,4813.0,267.2294,267.2482,267.0034,267.0034,4813.0
2021-06-14 12:25:00,283.62,283.68,283.56,283.65,3816.0,267.0222,267.0787,266.9658,267.0505,3816.0
2021-06-14 12:30:00,283.6,283.63,283.4,283.46,7723.0,267.0034,267.0317,266.8151,266.8716,7723.0
2021-06-14 12:35:00,283.44,283.55,283.43,283.52,4176.0,266.8528,266.9563,266.8434,266.9281,4176.0
2021-06-14 12:40:00,283.46,283.47,283.36,283.39,5914.0,266.8716,266.881,266.7775,266.8057,5914.0
2021-06-14 12:45:00,283.4,283.46,283.32,283.38,5566.0,266.8151,266.8716,266.7398,266.7963,5566.0
2021-06-14 12:50:00,283.35,283.37,283.3,283.33,5480.0,266.768,266.7869,266.721,266.7492,5480.0
2021-06-14 12:55:00,283.34,283.39,283.29,283.33,5226.0,266.7586,266.8057,266.7116,266.7492,5226.0
2021-06-14 13:00:00,283.32,283.4,283.24,283.27,7466.0,266.7398,266.8151,266.6645,266.6927,7466.0
2021-06-14 13:05:00,283.25,283.32,283.18,283.26,4877.0,266.6739,266.7398,266.608,266.6833,4877.0
2021-06-14 13:10:00,283.27,283.41,283.24,283.36,5478.0,266.6927,266.8245,266.6645,266.7775,5478.0
2021-06-14 13:15:00,283.36,283.51,283.33,283.48,4543.0,266.7775,266.9187,266.7492,266.8904,4543.0
2021-06-14 13:20:00,283.47,283.6,283.44,283.49,3405.0,266.881,267.0034,266.8528,266.8998,3405.0
2021-06-14 13:25:00,283.51,283.57,283.41,283.55,4234.0,266.9187,266.9752,266.8245,266.9563,4234.0
2021-06-14 13:30:00,283.55,283.58,283.48,283.54,3773.0,266.9563,266.9846,266.8904,266.9469,3773.0
2021-06-14 13:35:00,283.51,283.52,283.44,283.49,5264.0,266.9187,266.9281,266.8528,266.8998,5264.0
2021-06-14 13:40:00,283.51,283.64,283.46,283.62,7323.0,266.9187,267.0411,266.8716,267.0222,7323.0
2021-06-14 13:45:00,283.59,283.74,283.55,283.69,5821.0,266.994,267.1352,266.9563,267.0881,5821.0
2021-06-14 13:50:00,283.72,283.78,283.61,283.64,5878.0,267.1164,267.1729,267.0128,267.0411,5878.0
2021-06-14 13:55:00,283.6,283.6,283.51,283.57,3588.0,267.0034,267.0034,266.9187,266.9752,3588.0
2021-06-14 14:00:00,283.57,283.68,283.55,283.68,5903.0,266.9752,267.0787,266.9563,267.0787,5903.0
2021-06-14 14:05:00,283.66,283.69,283.5,283.5,6877.0,267.0599,267.0881,266.9093,266.9093,6877.0
2021-06-14 14:10:00,283.54,283.54,283.42,283.46,4638.0,266.9469,266.9469,266.8339,266.8716,4638.0
2021-06-14 14:15:00,283.39,283.54,283.34,283.52,3646.0,266.8057,266.9469,266.7586,266.9281,3646.0
2021-06-14 14:20:00,283.51,283.63,283.49,283.61,6895.0,266.9187,267.0317,266.8998,267.0128,6895.0
2021-06-14 14:25:00,283.6,283.74,283.55,283.73,3443.0,267.0034,267.1352,266.9563,267.1258,3443.0
2021-06-14 14:30:00,283.75,283.88,283.73,283.73,6017.0,267.1446,267.267,267.1258,267.1258,6017.0
2021-06-14 14:35:00,283.7,283.77,283.66,283.73,10215.0,267.0976,267.1635,267.0599,267.1258,10215.0
2021-06-14 14:40:00,283.76,284.07,283.76,284.06,4738.0,267.154,267.4459,267.154,267.4365,4738.0
2021-06-14 14:45:00,284.02,284.06,283.95,284.01,4235.0,267.3988,267.4365,267.3329,267.3894,4235.0
2021-06-14 14:50:00,283.98,284.14,283.95,284.1,4514.0,267.3612,267.5118,267.3329,267.4741,4514.0
2021-06-14 14:55:00,284.13,284.18,284.07,284.09,6218.0,267.5024,267.5495,267.4459,267.4647,6218.0
2021-06-14 15:00:00,284.09,284.21,284.07,284.21,4577.0,267.4647,267.5777,267.4459,267.5777,4577.0
2021-06-14 15:05:00,284.18,284.32,284.18,284.29,4525.0,267.5495,267.6813,267.5495,267.653,4525.0
2021-06-14 15:10:00,284.3,284.35,284.13,284.16,9938.0,267.6624,267.7095,267.5024,267.5306,9938.0
2021-06-14 15:15:00,284.16,284.24,284.14,284.22,5947.0,267.5306,267.606,267.5118,267.5871,5947.0
2021-06-14 15:20:00,284.23,284.34,284.18,284.34,10247.0,267.5965,267.7001,267.5495,267.7001,10247.0
2021-06-14 15:25:00,284.34,284.57,284.3,284.57,6650.0,267.7001,267.9166,267.6624,267.9166,6650.0
2021-06-14 15:30:00,284.56,284.59,284.28,284.47,12404.0,267.9072,267.9355,267.6436,267.8225,12404.0
2021-06-14 15:35:00,284.47,284.55,284.42,284.49,9281.0,267.8225,267.8978,267.7754,267.8413,9281.0
2021-06-14 15:40:00,284.53,284.87,284.49,284.8,13051.0,267.879,268.1991,267.8413,268.1332,13051.0
2021-06-14 15:45:00,284.82,285.02,284.68,285.0,16034.0,268.152,268.3403,268.0202,268.3215,16034.0
2021-06-14 15:50:00,285.02,285.27,284.93,285.25,35254.0,268.3403,268.5757,268.2556,268.5568,35254.0
2021-06-14 15:55:00,285.28,285.77,285.27,285.77,82692.0,268.5851,269.0464,268.5757,269.0464,82692.0
2021-06-15 09:30:00,286.85,287.0,286.17,286.36,41992.0,270.0632,270.2044,269.423,269.6019,41992.0
2021-06-15 09:35:00,286.39,286.66,286.24,286.45,8464.0,269.6301,269.8843,269.4889,269.6866,8464.0
2021-06-15 09:40:00,286.48,286.48,286.23,286.36,5089.0,269.7149,269.7149,269.4795,269.6019,5089.0
2021-06-15 09:45:00,286.36,286.62,285.81,285.87,11629.0,269.6019,269.8467,269.0841,269.1406,11629.0
2021-06-15 09:50:00,285.85,286.1,285.76,285.81,11869.0,269.1217,269.3571,269.037,269.0841,11869.0
2021-06-15 09:55:00,285.68,285.96,285.45,285.96,8605.0,268.9617,269.2253,268.7451,269.2253,8605.0
2021-06-15 10:00:00,285.97,285.97,285.49,285.57,8045.0,269.2347,269.2347,268.7828,268.8581,8045.0
2021-06-15 10:05:00,285.63,285.79,285.37,285.79,5909.0,268.9146,269.0652,268.6698,269.0652,5909.0
2021-06-15 10:10:00,285.78,286.15,285.67,286.15,9998.0,269.0558,269.4042,268.9523,269.4042,9998.0
2021-06-15 10:15:00,286.12,286.48,286.08,286.33,5065.0,269.3759,269.7149,269.3383,269.5736,5065.0
2021-06-15 10:20:00,286.33,286.55,286.32,286.43,5770.0,269.5736,269.7808,269.5642,269.6678,5770.0
2021-06-15 10:25:00,286.38,286.69,286.34,286.57,8640.0,269.6207,269.9126,269.5831,269.7996,8640.0
2021-06-15 10:30:00,286.58,286.91,286.55,286.85,4657.0,269.809,270.1197,269.7808,270.0632,4657.0
2021-06-15 10:35:00,286.85,286.85,286.58,286.63,5026.0,270.0632,270.0632,269.809,269.8561,5026.0
2021-06-15 10:40:00,286.62,286.62,286.38,286.44,5880.0,269.8467,269.8467,269.6207,269.6772,5880.0
2021-06-15 10:45:00,286.44,286.59,286.3,286.51,6722.0,269.6772,269.8184,269.5454,269.7431,6722.0
2021-06-15 10:50:00,286.49,286.51,286.33,286.38,4465.0,269.7243,269.7431,269.5736,269.6207,4465.0
2021-06-15 10:55:00,286.41,286.44,286.18,286.2,6120.0,269.649,269.6772,269.4324,269.4513,6120.0
2021-06-15 11:00:00,286.22,286.41,286.22,286.35,8345.0,269.4701,269.649,269.4701,269.5925,8345.0
2021-06-15 11:05:00,286.36,286.52,286.35,286.41,4685.0,269.6019,269.7525,269.5925,269.649,4685.0
2021-06-15 11:10:00,286.32,286.34,286.14,286.18,5633.0,269.5642,269.5831,269.3948,269.4324,5633.0
2021-06-15 11:15:00,286.22,286.77,286.22,286.76,8055.0,269.4701,269.9879,269.4701,269.9785,8055.0
2021-06-15 11:20:00,286.78,286.99,286.78,286.97,10719.0,269.9973,270.195,269.9973,270.1762,10719.0
2021-06-15 11:25:00,286.98,287.06,286.88,287.0,9126.0,270.1856,270.2609,270.0915,270.2044,9126.0
2021-06-15 11:30:00,287.0,287.08,286.77,287.08,8689.0,270.2044,270.2798,269.9879,270.2798,8689.0
2021-06-15 11:35:00,287.05,287.1,286.76,286.81,6368.0,270.2515,270.2986,269.9785,270.0256,6368.0
2021-06-15 11:40:00,286.86,287.17,286.85,287.17,9483.0,270.0726,270.3645,270.0632,270.3645,9483.0
2021-06-15 11:45:00,287.17,287.33,287.09,287.29,17193.0,270.3645,270.5151,270.2892,270.4775,17193.0
2021-06-15 11:50:00,287.31,287.46,287.25,287.46,8550.0,270.4963,270.6375,270.4398,270.6375,8550.0
2021-06-15 11:55:00,287.49,287.64,287.4,287.62,11958.0,270.6658,270.807,270.581,270.7882,11958.0
2021-06-15 12:00:00,287.64,287.83,287.62,287.78,8803.0,270.807,270.9859,270.7882,270.9388,8803.0
2021-06-15 12:05:00,287.76,287.95,287.69,287.69,8025.0,270.92,271.0988,270.8541,270.8541,8025.0
2021-06-15 12:10:00,287.68,287.81,287.61,287.61,6477.0,270.8446,270.967,270.7787,270.7787,6477.0
2021-06-15 12:15:00,287.69,287.72,287.58,287.67,4240.0,270.8541,270.8823,270.7505,270.8352,4240.0
2021-06-15 12:20:00,287.68,287.73,287.61,287.72,3660.0,270.8446,270.8917,270.7787,270.8823,3660.0
2021-06-15 12:25:00,287.72,287.84,287.66,287.84,8915.0,270.8823,270.9953,270.8258,270.9953,8915.0
2021-06-15 12:30:00,287.82,287.84,287.66,287.8,5415.0,270.9765,270.9953,270.8258,270.9576,5415.0
2021-06-15 12:35:00,287.85,287.85,287.66,287.66,4497.0,271.0047,271.0047,270.8258,270.8258,4497.0
2021-06-15 12:40:00,287.63,287.65,287.31,287.41,10397.0,270.7976,270.8164,270.4963,270.5904,10397.0
2021-06-15 12:45:00,287.39,287.45,287.33,287.38,5106.0,270.5716,270.6281,270.5151,270.5622,5106.0
2021-06-15 12:50:00,287.36,287.41,287.11,287.11,5438.0,270.5434,270.5904,270.308,270.308,5438.0
2021-06-15 12:55:00,287.11,287.23,287.05,287.23,6576.0,270.308,270.421,270.2515,270.421,6576.0
2021-06-15 13:00:00,287.15,287.16,286.86,286.9,7488.0,270.3457,270.3551,270.0726,270.1103,7488.0
2021-06-15 13:05:00,286.86,286.99,286.76,286.76,8724.0,270.0726,270.195,269.9785,269.9785,8724.0
2021-06-15 13:10:00,286.77,286.82,286.71,286.76,4022.0,269.9879,270.035,269.9314,269.9785,4022.0
2021-06-15 13:15:00,286.66,286.67,286.51,286.65,5996.0,269.8843,269.8937,269.7431,269.8749,5996.0
2021-06-15 13:20:00,286.65,286.66,286.55,286.55,3166.0,269.8749,269.8843,269.7808,269.7808,3166.0
2021-06-15 13:25:00,286.53,286.53,286.39,286.44,4010.0,269.7619,269.7619,269.6301,269.6772,4010.0
2021-06-15 13:30:00,286.49,286.58,286.43,286.56,4762.0,269.7243,269.809,269.6678,269.7902,4762.0
2021-06-15 13:35:00,286.58,286.65,286.53,286.53,5000.0,269.809,269.8749,269.7619,269.7619,5000.0
2021-06-15 13:40:00,286.59,286.63,286.49,286.5,5525.0,269.8184,269.8561,269.7243,269.7337,5525.0
2021-06-15 13:45:00,286.49,286.64,286.48,286.62,5152.0,269.7243,269.8655,269.7149,269.8467,5152.0
2021-06-15 13:50:00,286.63,286.68,286.42,286.42,11153.0,269.8561,269.9032,269.6584,269.6584,11153.0
2021-06-15 13:55:00,286.45,286.57,286.45,286.45,7096.0,269.6866,269.7996,269.6866,269.6866,7096.0
2021-06-15 14:00:00,286.46,286.74,286.46,286.69,5667.0,269.696,269.9597,269.696,269.9126,5667.0
2021-06-15 14:05:00,286.72,286.81,286.7,286.77,5349.0,269.9408,270.0256,269.922,269.9879,5349.0
2021-06-15 14:10:00,286.69,286.72,286.34,286.34,5959.0,269.9126,269.9408,269.5831,269.5831,5959.0
2021-06-15 14:15:00,286.34,286.5,286.33,286.43,5070.0,269.5831,269.7337,269.5736,269.6678,5070.0
2021-06-15 14:20:00,286.45,286.48,286.37,286.45,5664.0,269.6866,269.7149,269.6113,269.6866,5664.0
2021-06-15 14:25:00,286.47,286.48,286.4,286.46,5113.0,269.7055,269.7149,269.6396,269.696,5113.0
2021-06-15 14:30:00,286.46,286.51,286.39,286.48,5830.0,269.696,269.7431,269.6301,269.7149,5830.0
2021-06-15 14:35:00,286.51,286.54,286.46,286.46,2741.0,269.7431,269.7714,269.696,269.696,2741.0
2021-06-15 14:40:00,286.44,286.49,286.3,286.49,5046.0,269.6772,269.7243,269.5454,269.7243,5046.0
2021-06-15 14:45:00,286.5,286.83,286.49,286.83,9106.0,269.7337,270.0444,269.7243,270.0444,9106.0
2021-06-15 14:50:00,286.83,286.89,286.75,286.88,5454.0,270.0444,270.1009,269.9691,270.0915,5454.0
2021-06-15 14:55:00,286.88,286.92,286.66,286.72,7727.0,270.0915,270.1291,269.8843,269.9408,7727.0
2021-06-15 15:00:00,286.68,286.7,286.25,286.26,6636.0,269.9032,269.922,269.4983,269.5077,6636.0
2021-06-15 15:05:00,286.3,286.47,286.3,286.44,4839.0,269.5454,269.7055,269.5454,269.6772,4839.0
2021-06-15 15:10:00,286.52,286.55,286.35,286.44,9478.0,269.7525,269.7808,269.5925,269.6772,9478.0
2021-06-15 15:15:00,286.41,286.69,286.41,286.61,8286.0,269.649,269.9126,269.649,269.8373,8286.0
2021-06-15 15:20:00,286.64,286.64,286.51,286.57,4823.0,269.8655,269.8655,269.7431,269.7996,4823.0
2021-06-15 15:25:00,286.61,286.61,286.24,286.31,6921.0,269.8373,269.8373,269.4889,269.5548,6921.0
2021-06-15 15:30:00,286.31,286.32,286.04,286.06,5927.0,269.5548,269.5642,269.3006,269.3194,5927.0
2021-06-15 15:35:00,286.05,286.17,285.97,286.17,16970.0,269.31,269.423,269.2347,269.423,16970.0
2021-06-15 15:40:00,286.19,286.34,286.14,286.34,12140.0,269.4418,269.5831,269.3948,269.5831,12140.0
2021-06-15 15:45:00,286.31,286.57,286.31,286.57,21031.0,269.5548,269.7996,269.5548,269.7996,21031.0
2021-06-15 15:50:00,286.51,286.51,286.16,286.18,25969.0,269.7431,269.7431,269.4136,269.4324,25969.0
2021-06-15 15:55:00,286.18,286.25,285.76,286.19,69638.0,269.4324,269.4983,269.037,269.4418,69638.0
2021-06-16 09:30:00,287.48,287.48,286.37,286.61,35974.0,270.6563,270.6563,269.6113,269.8373,35974.0
2021-06-16 09:35:00,286.65,287.15,286.64,286.99,8804.0,269.8749,270.3457,269.8655,270.195,8804.0
2021-06-16 09:40:00,286.86,287.14,286.71,286.71,4335.0,270.0726,270.3362,269.9314,269.9314,4335.0
2021-06-16 09:45:00,286.69,286.74,286.13,286.3,10450.0,269.9126,269.9597,269.3854,269.5454,10450.0
2021-06-16 09:50:00,286.36,286.74,285.68,285.73,16078.0,269.6019,269.9597,268.9617,269.0088,16078.0
2021-06-16 09:55:00,285.74,286.2,285.72,285.81,9851.0,269.0182,269.4513,268.9993,269.0841,9851.0
2021-06-16 10:00:00,285.98,286.06,285.84,286.02,6842.0,269.2441,269.3194,269.1123,269.2818,6842.0
2021-06-16 10:05:00,285.95,286.18,285.87,286.02,7730.0,269.2159,269.4324,269.1406,269.2818,7730.0
2021-06-16 10:10:00,286.08,286.12,285.94,285.98,7986.0,269.3383,269.3759,269.2065,269.2441,7986.0
2021-06-16 10:15:00,285.95,285.96,285.72,285.72,6525.0,269.2159,269.2253,268.9993,268.9993,6525.0
2021-06-16 10:20:00,285.73,285.94,285.73,285.76,5295.0,269.0088,269.2065,269.0088,269.037,5295.0
2021-06-16 10:25:00,285.8,286.01,285.73,286.01,7355.0,269.0747,269.2724,269.0088,269.2724,7355.0
2021-06-16 10:30:00,285.99,286.21,285.98,286.21,9098.0,269.2535,269.4607,269.2441,269.4607,9098.0
2021-06-16 10:35:00,286.25,286.35,285.97,286.06,7124.0,269.4983,269.5925,269.2347,269.3194,7124.0
2021-06-16 10:40:00,286.01,286.01,285.77,285.84,4441.0,269.2724,269.2724,269.0464,269.1123,4441.0
2021-06-16 10:45:00,285.8,285.9,285.73,285.75,4960.0,269.0747,269.1688,269.0088,269.0276,4960.0
2021-06-16 10:50:00,285.78,285.79,285.67,285.73,6741.0,269.0558,269.0652,268.9523,269.0088,6741.0
2021-06-16 10:55:00,285.72,285.94,285.72,285.85,8886.0,268.9993,269.2065,268.9993,269.1217,8886.0
2021-06-16 11:00:00,285.88,285.88,285.4,285.45,7616.0,269.15,269.15,268.6981,268.7451,7616.0
2021-06-16 11:05:00,285.46,285.7,285.46,285.69,7862.0,268.7546,268.9805,268.7546,268.9711,7862.0
2021-06-16 11:10:00,285.67,285.67,285.46,285.53,7693.0,268.9523,268.9523,268.7546,268.8205,7693.0
2021-06-16 11:15:00,285.59,285.8,285.59,285.67,7520.0,268.877,269.0747,268.877,268.9523,7520.0
2021-06-16 11:20:00,285.69,286.06,285.69,285.97,13683.0,268.9711,269.3194,268.9711,269.2347,13683.0
2021-06-16 11:25:00,285.97,286.29,285.9,286.18,13048.0,269.2347,269.536,269.1688,269.4324,13048.0
2021-06-16 11:30:00,286.18,286.18,285.88,285.88,7863.0,269.4324,269.4324,269.15,269.15,7863.0
2021-06-16 11:35:00,285.86,286.0,285.72,285.92,5156.0,269.1312,269.263,268.9993,269.1876,5156.0
2021-06-16 11:40:00,285.88,285.98,285.86,285.91,7623.0,269.15,269.2441,269.1312,269.1782,7623.0
2021-06-16 11:45:00,285.88,286.05,285.86,286.02,5641.0,269.15,269.31,269.1312,269.2818,5641.0
2021-06-16 11:50:00,285.99,285.99,285.84,285.84,4839.0,269.2535,269.2535,269.1123,269.1123,4839.0
2021-06-16 11:55:00,285.72,285.91,285.7,285.74,8186.0,268.9993,269.1782,268.9805,269.0182,8186.0
2021-06-16 12:00:00,285.72,285.85,285.66,285.73,7516.0,268.9993,269.1217,268.9429,269.0088,7516.0
2021-06-16 12:05:00,285.79,286.21,285.74,286.02,12300.0,269.0652,269.4607,269.0182,269.2818,12300.0
2021-06-16 12:10:00,286.04,286.16,286.0,286.15,6415.0,269.3006,269.4136,269.263,269.4042,6415.0
2021-06-16 12:15:00,286.15,286.35,286.14,286.22,5357.0,269.4042,269.5925,269.3948,269.4701,5357.0
2021-06-16 12:20:00,286.18,286.25,286.15,286.2,5076.0,269.4324,269.4983,269.4042,269.4513,5076.0
2021-06-16 12:25:00,286.16,286.32,286.04,286.29,5752.0,269.4136,269.5642,269.3006,269.536,5752.0
2021-06-16 12:30:00,286.3,286.36,286.24,286.29,4754.0,269.5454,269.6019,269.4889,269.536,4754.0
2021-06-16 12:35:00,286.32,286.32,286.14,286.15,3501.0,269.5642,269.5642,269.3948,269.4042,3501.0
2021-06-16 12:40:00,286.15,286.29,286.07,286.29,4457.0,269.4042,269.536,269.3289,269.536,4457.0
2021-06-16 12:45:00,286.29,286.29,286.14,286.16,3529.0,269.536,269.536,269.3948,269.4136,3529.0
2021-06-16 12:50:00,286.18,286.23,286.08,286.1,4769.0,269.4324,269.4795,269.3383,269.3571,4769.0
2021-06-16 12:55:00,286.1,286.29,286.05,286.28,7654.0,269.3571,269.536,269.31,269.5266,7654.0
2021-06-16 13:00:00,286.26,286.39,286.2,286.27,4986.0,269.5077,269.6301,269.4513,269.5172,4986.0
2021-06-16 13:05:00,286.3,286.37,286.24,286.24,5648.0,269.5454,269.6113,269.4889,269.4889,5648.0
2021-06-16 13:10:00,286.18,286.39,286.17,286.38,3838.0,269.4324,269.6301,269.423,269.6207,3838.0
2021-06-16 13:15:00,286.4,286.4,286.15,286.2,4570.0,269.6396,269.6396,269.4042,269.4513,4570.0
2021-06-16 13:20:00,286.21,286.21,286.08,286.1,4990.0,269.4607,269.4607,269.3383,269.3571,4990.0
2021-06-16 13:25:00,286.12,286.12,285.9,285.91,4386.0,269.3759,269.3759,269.1688,269.1782,4386.0
2021-06-16 13:30:00,285.93,286.0,285.89,285.93,6614.0,269.1971,269.263,269.1594,269.1971,6614.0
2021-06-16 13:35:00,285.89,285.91,285.82,285.88,5354.0,269.1594,269.1782,269.0935,269.15,5354.0
2021-06-16 13:40:00,285.85,285.85,285.56,285.6,4929.0,269.1217,269.1217,268.8487,268.8864,4929.0
2021-06-16 13:45:00,285.57,285.58,285.23,285.24,4773.0,268.8581,268.8675,268.538,268.5474,4773.0
2021-06-16 13:50:00,285.29,285.48,285.23,285.48,6316.0,268.5945,268.7734,268.538,268.7734,6316.0
2021-06-16 13:55:00,285.49,285.74,285.38,285.54,6891.0,268.7828,269.0182,268.6792,268.8299,6891.0
2021-06-16 14:00:00,285.47,285.47,283.4,283.43,15923.0,268.764,268.764,266.8151,266.8434,15923.0
2021-06-16 14:05:00,283.51,284.44,283.26,284.22,13922.0,266.9187,267.7943,266.6833,267.5871,13922.0
2021-06-16 14:10:00,284.25,284.25,283.65,283.75,8883.0,267.6154,267.6154,267.0505,267.1446,8883.0
2021-06-16 14:15:00,283.53,283.65,283.03,283.34,12500.0,266.9375,267.0505,266.4668,266.7586,12500.0
2021-06-16 14:20:00,283.32,283.6,283.26,283.51,14077.0,266.7398,267.0034,266.6833,266.9187,14077.0
2021-06-16 14:25:00,283.64,284.25,283.64,283.94,16251.0,267.0411,267.6154,267.0411,267.3235,16251.0
2021-06-16 14:30:00,283.92,284.25,283.6,283.85,14065.0,267.3047,267.6154,267.0034,267.2388,14065.0
2021-06-16 14:35:00,283.83,284.06,283.51,283.66,15141.0,267.2199,267.4365,266.9187,267.0599,15141.0
2021-06-16 14:40:00,283.59,283.59,283.1,283.27,9899.0,266.994,266.994,266.5327,266.6927,9899.0
2021-06-16 14:45:00,283.15,283.66,283.05,283.52,9607.0,266.5797,267.0599,266.4856,266.9281,9607.0
2021-06-16 14:50:00,283.41,284.0,283.29,283.91,7964.0,266.8245,267.38,266.7116,267.2953,7964.0
2021-06-16 14:55:00,283.99,284.37,283.82,284.14,8193.0,267.3706,267.7283,267.2105,267.5118,8193.0
2021-06-16 15:00:00,284.14,284.34,284.06,284.19,7142.0,267.5118,267.7001,267.4365,267.5589,7142.0
2021-06-16 15:05:00,284.27,284.57,284.27,284.51,7710.0,267.6342,267.9166,267.6342,267.8602,7710.0
2021-06-16 15:10:00,284.6,284.92,284.59,284.92,7011.0,267.9449,268.2462,267.9355,268.2462,7011.0
2021-06-16 15:15:00,284.91,285.03,284.8,285.03,8012.0,268.2367,268.3497,268.1332,268.3497,8012.0
2021-06-16 15:20:00,285.04,285.12,284.81,285.1,10197.0,268.3591,268.4345,268.1426,268.4156,10197.0
2021-06-16 15:25:00,285.11,285.16,284.68,284.69,16460.0,268.425,268.4721,268.0202,268.0296,16460.0
2021-06-16 15:30:00,284.71,284.83,284.36,284.41,12242.0,268.0485,268.1614,267.7189,267.766,12242.0
2021-06-16 15:35:00,284.41,284.44,284.22,284.42,14554.0,267.766,267.7943,267.5871,267.7754,14554.0
2021-06-16 15:40:00,284.5,284.85,284.27,284.3,18368.0,267.8507,268.1803,267.6342,267.6624,18368.0
2021-06-16 15:45:00,284.25,284.35,284.16,284.21,24640.0,267.6154,267.7095,267.5306,267.5777,24640.0
2021-06-16 15:50:00,284.16,284.31,284.0,284.17,27648.0,267.5306,267.6719,267.38,267.5401,27648.0
2021-06-16 15:55:00,284.17,284.42,283.7,284.02,111101.0,267.5401,267.7754,267.0976,267.3988,111101.0
2021-06-17 09:30:00,282.5,283.36,282.5,283.32,19887.0,265.9678,266.7775,265.9678,266.7398,19887.0
2021-06-17 09:35:00,283.47,284.21,283.41,284.13,10479.0,266.881,267.5777,266.8245,267.5024,10479.0
2021-06-17 09:40:00,284.16,284.23,283.22,283.22,13934.0,267.5306,267.5965,266.6456,266.6456,13934.0
2021-06-17 09:45:00,283.38,283.41,283.23,283.33,8937.0,266.7963,266.8245,266.6551,266.7492,8937.0
2021-06-17 09:50:00,283.33,284.0,283.28,284.0,7629.0,266.7492,267.38,266.7021,267.38,7629.0
2021-06-17 09:55:00,284.0,284.11,283.68,283.74,9321.0,267.38,267.4836,267.0787,267.1352,9321.0
2021-06-17 10:00:00,283.75,284.1,283.65,283.91,16100.0,267.1446,267.4741,267.0505,267.2953,16100.0
2021-06-17 10:05:00,283.98,284.05,283.1,283.72,12456.0,267.3612,267.4271,266.5327,267.1164,12456.0
2021-06-17 10:10:00,283.74,283.78,283.28,283.37,10911.0,267.1352,267.1729,266.7021,266.7869,10911.0
2021-06-17 10:15:00,283.32,283.64,283.32,283.54,9557.0,266.7398,267.0411,266.7398,266.9469,9557.0
2021-06-17 10:20:00,283.55,283.63,283.39,283.47,9153.0,266.9563,267.0317,266.8057,266.881,9153.0
2021-06-17 10:25:00,283.46,283.78,283.4,283.5,7626.0,266.8716,267.1729,266.8151,266.9093,7626.0
2021-06-17 10:30:00,283.53,283.83,283.53,283.8,10587.0,266.9375,267.2199,266.9375,267.1917,10587.0
2021-06-17 10:35:00,283.77,284.72,283.77,284.4,12352.0,267.1635,268.0579,267.1635,267.7566,12352.0
2021-06-17 10:40:00,284.37,284.5,284.17,284.37,8392.0,267.7283,267.8507,267.5401,267.7283,8392.0
2021-06-17 10:45:00,284.39,284.41,283.93,284.15,11274.0,267.7472,267.766,267.3141,267.5212,11274.0
2021-06-17 10:50:00,284.07,284.15,283.87,283.93,7069.0,267.4459,267.5212,267.2576,267.3141,7069.0
2021-06-17 10:55:00,283.91,283.98,283.66,283.74,14319.0,267.2953,267.3612,267.0599,267.1352,14319.0
2021-06-17 11:00:00,283.74,283.78,283.55,283.6,12829.0,267.1352,267.1729,266.9563,267.0034,12829.0
2021-06-17 11:05:00,283.56,283.68,283.34,283.34,7646.0,266.9658,267.0787,266.7586,266.7586,7646.0
2021-06-17 11:10:00,283.28,283.46,283.21,283.39,9651.0,266.7021,266.8716,266.6362,266.8057,9651.0
2021-06-17 11:15:00,283.38,283.76,283.38,283.76,8518.0,266.7963,267.154,266.7963,267.154,8518.0
2021-06-17 11:20:00,283.78,284.19,283.73,284.01,10908.0,267.1729,267.5589,267.1258,267.3894,10908.0
2021-06-17 11:25:00,284.04,284.49,283.97,284.4,8217.0,267.4177,267.8413,267.3518,267.7566,8217.0
2021-06-17 11:30:00,284.44,284.78,284.36,284.78,13743.0,267.7943,268.1144,267.7189,268.1144,13743.0
2021-06-17 11:35:00,284.77,284.83,284.57,284.63,8489.0,268.1049,268.1614,267.9166,267.9731,8489.0
2021-06-17 11:40:00,284.66,285.04,284.58,285.03,7971.0,268.0014,268.3591,267.9261,268.3497,7971.0
2021-06-17 11:45:00,285.05,285.43,285.03,285.43,9473.0,268.3686,268.7263,268.3497,268.7263,9473.0
2021-06-17 11:50:00,285.39,285.39,284.9,285.06,8807.0,268.6887,268.6887,268.2273,268.378,8807.0
2021-06-17 11:55:00,285.1,285.11,284.5,284.56,5124.0,268.4156,268.425,267.8507,267.9072,5124.0
2021-06-17 12:00:00,284.65,284.65,284.36,284.39,8800.0,267.992,267.992,267.7189,267.7472,8800.0
2021-06-17 12:05:00,284.39,284.39,284.08,284.17,7694.0,267.7472,267.7472,267.4553,267.5401,7694.0
2021-06-17 12:10:00,284.09,284.35,284.08,284.25,7443.0,267.4647,267.7095,267.4553,267.6154,7443.0
2021-06-17 12:15:00,284.24,284.24,283.92,284.01,8608.0,267.606,267.606,267.3047,267.3894,8608.0
2021-06-17 12:20:00,283.95,283.95,283.37,283.38,8218.0,267.3329,267.3329,266.7869,266.7963,8218.0
2021-06-17 12:25:00,283.46,283.69,283.4,283.47,7781.0,266.8716,267.0881,266.8151,266.881,7781.0
2021-06-17 12:30:00,283.46,283.53,283.27,283.46,10037.0,266.8716,266.9375,266.6927,266.8716,10037.0
2021-06-17 12:35:00,283.5,283.75,283.47,283.74,6595.0,266.9093,267.1446,266.881,267.1352,6595.0
2021-06-17 12:40:00,283.76,283.94,283.73,283.76,7626.0,267.154,267.3235,267.1258,267.154,7626.0
2021-06-17 12:45:00,283.73,283.75,283.52,283.62,10011.0,267.1258,267.1446,266.9281,267.0222,10011.0
2021-06-17 12:50:00,283.6,283.85,283.47,283.82,6417.0,267.0034,267.2388,266.881,267.2105,6417.0
2021-06-17 12:55:00,283.79,284.07,283.79,284.07,9588.0,267.1823,267.4459,267.1823,267.4459,9588.0
2021-06-17 13:00:00,284.1,284.3,284.07,284.17,7646.0,267.4741,267.6624,267.4459,267.5401,7646.0
2021-06-17 13:05:00,284.2,284.61,284.2,284.61,5202.0,267.5683,267.9543,267.5683,267.9543,5202.0
2021-06-17 13:10:00,284.58,284.58,284.34,284.47,5942.0,267.9261,267.9261,267.7001,267.8225,5942.0
2021-06-17 13:15:00,284.42,284.52,284.33,284.51,4574.0,267.7754,267.8696,267.6907,267.8602,4574.0
2021-06-17 13:20:00,284.49,284.68,284.49,284.52,7773.0,267.8413,268.0202,267.8413,267.8696,7773.0
2021-06-17 13:25:00,284.57,284.79,284.44,284.79,7189.0,267.9166,268.1238,267.7943,268.1238,7189.0
2021-06-17 13:30:00,284.78,284.8,284.69,284.72,5781.0,268.1144,268.1332,268.0296,268.0579,5781.0
2021-06-17 13:35:00,284.68,284.85,284.67,284.79,5584.0,268.0202,268.1803,268.0108,268.1238,5584.0
2021-06-17 13:40:00,284.84,284.95,284.74,284.84,3122.0,268.1708,268.2744,268.0767,268.1708,3122.0
2021-06-17 13:45:00,284.8,284.86,284.71,284.8,4231.0,268.1332,268.1897,268.0485,268.1332,4231.0
2021-06-17 13:50:00,284.85,284.88,284.54,284.54,6340.0,268.1803,268.2085,267.8884,267.8884,6340.0
2021-06-17 13:55:00,284.56,284.64,284.45,284.61,5499.0,267.9072,267.9825,267.8037,267.9543,5499.0
2021-06-17 14:00:00,284.62,284.74,284.48,284.74,7512.0,267.9637,268.0767,267.8319,268.0767,7512.0
2021-06-17 14:05:00,284.7,284.7,284.5,284.5,7939.0,268.039,268.039,267.8507,267.8507,7939.0
2021-06-17 14:10:00,284.53,284.77,284.44,284.77,12373.0,267.879,268.1049,267.7943,268.1049,12373.0
2021-06-17 14:15:00,284.73,285.01,284.68,284.97,8315.0,268.0673,268.3309,268.0202,268.2932,8315.0
2021-06-17 14:20:00,284.9,284.92,284.71,284.72,8113.0,268.2273,268.2462,268.0485,268.0579,8113.0
2021-06-17 14:25:00,284.73,284.95,284.66,284.85,7949.0,268.0673,268.2744,268.0014,268.1803,7949.0
2021-06-17 14:30:00,284.85,284.94,284.68,284.68,5304.0,268.1803,268.265,268.0202,268.0202,5304.0
2021-06-17 14:35:00,284.71,284.76,284.61,284.67,4819.0,268.0485,268.0955,267.9543,268.0108,4819.0
2021-06-17 14:40:00,284.64,284.76,284.58,284.76,7896.0,267.9825,268.0955,267.9261,268.0955,7896.0
2021-06-17 14:45:00,284.74,284.84,284.67,284.73,6488.0,268.0767,268.1708,268.0108,268.0673,6488.0
2021-06-17 14:50:00,284.74,284.75,284.58,284.58,3520.0,268.0767,268.0861,267.9261,267.9261,3520.0
2021-06-17 14:55:00,284.59,284.75,284.53,284.62,5905.0,267.9355,268.0861,267.879,267.9637,5905.0
2021-06-17 15:00:00,284.65,284.99,284.56,284.92,8244.0,267.992,268.3121,267.9072,268.2462,8244.0
2021-06-17 15:05:00,284.9,284.93,284.77,284.86,3651.0,268.2273,268.2556,268.1049,268.1897,3651.0
2021-06-17 15:10:00,284.81,285.28,284.81,285.28,5024.0,268.1426,268.5851,268.1426,268.5851,5024.0
2021-06-17 15:15:00,285.2,285.29,285.17,285.22,5078.0,268.5098,268.5945,268.4815,268.5286,5078.0
2021-06-17 15:20:00,285.31,285.32,285.06,285.06,5305.0,268.6133,268.6228,268.378,268.378,5305.0
2021-06-17 15:25:00,285.11,285.29,284.96,285.03,7622.0,268.425,268.5945,268.2838,268.3497,7622.0
2021-06-17 15:30:00,285.02,285.07,284.87,284.9,8843.0,268.3403,268.3874,268.1991,268.2273,8843.0
2021-06-17 15:35:00,284.88,285.15,284.86,285.11,14288.0,268.2085,268.4627,268.1897,268.425,14288.0
2021-06-17 15:40:00,285.05,285.17,284.9,284.94,11173.0,268.3686,268.4815,268.2273,268.265,11173.0
2021-06-17 15:45:00,284.91,285.23,284.82,285.04,18924.0,268.2367,268.538,268.152,268.3591,18924.0
2021-06-17 15:50:00,285.02,285.17,284.78,284.89,24620.0,268.3403,268.4815,268.1144,268.2179,24620.0
2021-06-17 15:55:00,284.89,284.94,284.5,284.78,90271.0,268.2179,268.265,267.8507,268.1144,90271.0
2021-06-18 09:30:00,282.84,284.0,281.64,282.5,309271.0,266.2879,267.38,265.1581,265.9678,309271.0
2021-06-18 09:35:00,282.6,283.17,282.46,282.95,11646.0,266.0619,266.5986,265.9301,266.3914,11646.0
2021-06-18 09:40:00,282.87,283.59,282.41,283.45,15532.0,266.3161,266.994,265.883,266.8622,15532.0
2021-06-18 09:45:00,283.37,283.51,282.76,282.89,10206.0,266.7869,266.9187,266.2126,266.335,10206.0
2021-06-18 09:50:00,282.88,283.02,281.9,282.06,13008.0,266.3255,266.4574,265.4029,265.5535,13008.0
2021-06-18 09:55:00,282.1,283.07,282.01,282.75,12702.0,265.5912,266.5044,265.5065,266.2032,12702.0
2021-06-18 10:00:00,282.85,282.86,281.84,281.92,15405.0,266.2973,266.3067,265.3464,265.4217,15405.0
2021-06-18 10:05:00,281.96,282.65,281.96,282.65,13142.0,265.4594,266.109,265.4594,266.109,13142.0
2021-06-18 10:10:00,282.66,282.75,282.19,282.68,13222.0,266.1184,266.2032,265.6759,266.1372,13222.0
2021-06-18 10:15:00,282.69,283.06,282.43,282.58,13695.0,266.1467,266.495,265.9019,266.0431,13695.0
2021-06-18 10:20:00,282.52,283.11,282.36,282.72,10025.0,265.9866,266.5421,265.836,266.1749,10025.0
2021-06-18 10:25:00,282.7,282.97,282.62,282.81,11896.0,266.1561,266.4103,266.0808,266.2596,11896.0
2021-06-18 10:30:00,282.75,282.75,282.15,282.44,13861.0,266.2032,266.2032,265.6383,265.9113,13861.0
2021-06-18 10:35:00,282.43,282.84,282.39,282.83,14054.0,265.9019,266.2879,265.8642,266.2785,14054.0
2021-06-18 10:40:00,282.74,282.82,282.44,282.58,9747.0,266.1937,266.2691,265.9113,266.0431,9747.0
2021-06-18 10:45:00,282.48,282.48,282.11,282.12,10060.0,265.949,265.949,265.6006,265.61,10060.0
2021-06-18 10:50:00,282.13,282.14,281.75,281.84,14390.0,265.6194,265.6289,265.2617,265.3464,14390.0
2021-06-18 10:55:00,281.75,282.08,281.66,281.94,9071.0,265.2617,265.5724,265.1769,265.4406,9071.0
2021-06-18 11:00:00,281.91,282.0,281.58,281.63,11790.0,265.4123,265.497,265.1016,265.1487,11790.0
2021-06-18 11:05:00,281.65,281.69,281.4,281.47,6861.0,265.1675,265.2052,264.9322,264.9981,6861.0
2021-06-18 11:10:00,281.43,281.49,281.14,281.16,8200.0,264.9604,265.0169,264.6874,264.7062,8200.0
2021-06-18 11:15:00,281.14,281.49,281.13,281.41,11926.0,264.6874,265.0169,264.678,264.9416,11926.0
2021-06-18 11:20:00,281.36,281.39,281.08,281.08,11388.0,264.8945,264.9227,264.6309,264.6309,11388.0
2021-06-18 11:25:00,281.07,281.11,280.8,280.97,15851.0,264.6215,264.6591,264.3673,264.5273,15851.0
2021-06-18 11:30:00,280.96,281.67,280.89,281.64,5390.0,264.5179,265.1864,264.452,265.1581,5390.0
2021-06-18 11:35:00,281.62,281.83,281.55,281.83,13140.0,265.1393,265.337,265.0734,265.337,13140.0
2021-06-18 11:40:00,281.85,281.85,281.45,281.64,5899.0,265.3558,265.3558,264.9792,265.1581,5899.0
2021-06-18 11:45:00,281.64,281.8,281.63,281.69,6137.0,265.1581,265.3087,265.1487,265.2052,6137.0
2021-06-18 11:50:00,281.84,281.87,281.59,281.66,5653.0,265.3464,265.3747,265.111,265.1769,5653.0
2021-06-18 11:55:00,281.63,281.81,281.61,281.78,6072.0,265.1487,265.3182,265.1299,265.2899,6072.0
2021-06-18 12:00:00,281.81,281.85,281.61,281.76,5488.0,265.3182,265.3558,265.1299,265.2711,5488.0
2021-06-18 12:05:00,281.86,282.23,281.8,282.23,6884.0,265.3652,265.7136,265.3087,265.7136,6884.0
2021-06-18 12:10:00,282.21,282.29,282.14,282.21,9527.0,265.6948,265.7701,265.6289,265.6948,9527.0
2021-06-18 12:15:00,282.15,282.26,282.11,282.22,6656.0,265.6383,265.7418,265.6006,265.7042,6656.0
2021-06-18 12:20:00,282.23,282.25,282.09,282.18,7781.0,265.7136,265.7324,265.5818,265.6665,7781.0
2021-06-18 12:25:00,282.18,282.28,282.16,282.24,7830.0,265.6665,265.7607,265.6477,265.723,7830.0
2021-06-18 12:30:00,282.22,282.37,282.17,282.31,9875.0,265.7042,265.8454,265.6571,265.7889,9875.0
2021-06-18 12:35:00,282.26,282.29,282.12,282.12,5347.0,265.7418,265.7701,265.61,265.61,5347.0
2021-06-18 12:40:00,282.11,282.12,281.78,281.78,8935.0,265.6006,265.61,265.2899,265.2899,8935.0
2021-06-18 12:45:00,281.78,281.78,281.62,281.78,6844.0,265.2899,265.2899,265.1393,265.2899,6844.0
2021-06-18 12:50:00,281.76,282.05,281.76,281.91,5418.0,265.2711,265.5441,265.2711,265.4123,5418.0
2021-06-18 12:55:00,281.91,282.1,281.85,282.09,9325.0,265.4123,265.5912,265.3558,265.5818,9325.0
2021-06-18 13:00:00,282.09,282.14,281.94,282.02,11965.0,265.5818,265.6289,265.4406,265.5159,11965.0
2021-06-18 13:05:00,282.01,282.51,282.01,282.48,7382.0,265.5065,265.9772,265.5065,265.949,7382.0
2021-06-18 13:10:00,282.48,282.7,282.48,282.6,4252.0,265.949,266.1561,265.949,266.0619,4252.0
2021-06-18 13:15:00,282.6,282.67,282.52,282.65,5663.0,266.0619,266.1278,265.9866,266.109,5663.0
2021-06-18 13:20:00,282.67,282.69,282.48,282.62,5789.0,266.1278,266.1467,265.949,266.0808,5789.0
2021-06-18 13:25:00,282.57,282.58,282.23,282.44,8751.0,266.0337,266.0431,265.7136,265.9113,8751.0
2021-06-18 13:30:00,282.47,282.53,282.43,282.51,7288.0,265.9395,265.996,265.9019,265.9772,7288.0
2021-06-18 13:35:00,282.55,282.66,282.45,282.53,6707.0,266.0149,266.1184,265.9207,265.996,6707.0
2021-06-18 13:40:00,282.53,282.58,282.41,282.41,6177.0,265.996,266.0431,265.883,265.883,6177.0
2021-06-18 13:45:00,282.43,282.44,282.2,282.2,8804.0,265.9019,265.9113,265.6853,265.6853,8804.0
2021-06-18 13:50:00,282.2,282.41,282.16,282.39,6895.0,265.6853,265.883,265.6477,265.8642,6895.0
2021-06-18 13:55:00,282.38,282.75,282.37,282.69,7112.0,265.8548,266.2032,265.8454,266.1467,7112.0
2021-06-18 14:00:00,282.7,282.9,282.46,282.74,6905.0,266.1561,266.3444,265.9301,266.1937,6905.0
2021-06-18 14:05:00,282.73,282.81,282.66,282.78,5585.0,266.1843,266.2596,266.1184,266.2314,5585.0
2021-06-18 14:10:00,282.74,282.76,282.45,282.69,7115.0,266.1937,266.2126,265.9207,266.1467,7115.0
2021-06-18 14:15:00,282.69,282.7,282.45,282.63,4285.0,266.1467,266.1561,265.9207,266.0902,4285.0
2021-06-18 14:20:00,282.61,282.75,282.6,282.7,6475.0,266.0713,266.2032,266.0619,266.1561,6475.0
2021-06-18 14:25:00,282.7,282.78,282.57,282.67,8855.0,266.1561,266.2314,266.0337,266.1278,8855.0
2021-06-18 14:30:00,282.66,282.75,282.55,282.59,10930.0,266.1184,266.2032,266.0149,266.0525,10930.0
2021-06-18 14:35:00,282.61,282.64,282.4,282.44,7080.0,266.0713,266.0996,265.8736,265.9113,7080.0
2021-06-18 14:40:00,282.48,282.51,282.32,282.32,8599.0,265.949,265.9772,265.7983,265.7983,8599.0
2021-06-18 14:45:00,282.44,282.52,282.36,282.4,6280.0,265.9113,265.9866,265.836,265.8736,6280.0
2021-06-18 14:50:00,282.46,282.57,282.22,282.23,9127.0,265.9301,266.0337,265.7042,265.7136,9127.0
2021-06-18 14:55:00,282.26,282.28,282.1,282.28,13381.0,265.7418,265.7607,265.5912,265.7607,13381.0
2021-06-18 15:00:00,282.32,282.55,282.23,282.3,16745.0,265.7983,266.0149,265.7136,265.7795,16745.0
2021-06-18 15:05:00,282.27,282.38,282.19,282.19,6331.0,265.7512,265.8548,265.6759,265.6759,6331.0
2021-06-18 15:10:00,282.2,282.56,282.17,282.53,12373.0,265.6853,266.0243,265.6571,265.996,12373.0
2021-06-18 15:15:00,282.49,282.68,282.42,282.63,17215.0,265.9584,266.1372,265.8925,266.0902,17215.0
2021-06-18 15:20:00,282.63,282.7,282.58,282.69,24580.0,266.0902,266.1561,266.0431,266.1467,24580.0
2021-06-18 15:25:00,282.67,282.67,282.44,282.5,21100.0,266.1278,266.1278,265.9113,265.9678,21100.0
2021-06-18 15:30:00,282.47,282.53,282.22,282.28,14913.0,265.9395,265.996,265.7042,265.7607,14913.0
2021-06-18 15:35:00,282.37,282.56,282.25,282.5,20536.0,265.8454,266.0243,265.7324,265.9678,20536.0
2021-06-18 15:40:00,282.48,282.8,282.43,282.75,14221.0,265.949,266.2502,265.9019,266.2032,14221.0
2021-06-18 15:45:00,282.75,282.87,282.06,282.11,19221.0,266.2032,266.3161,265.5535,265.6006,19221.0
2021-06-18 15:50:00,282.13,282.51,282.13,282.3,33953.0,265.6194,265.9772,265.6194,265.7795,33953.0
2021-06-18 15:55:00,282.35,282.39,280.92,280.97,113683.0,265.8266,265.8642,264.4802,264.5273,113683.0
2021-06-21 09:30:00,283.96,283.96,282.01,282.67,62070.0,267.3423,267.3423,265.5065,266.1278,62070.0
2021-06-21 09:35:00,282.54,283.23,282.19,283.13,44894.0,266.0054,266.6551,265.6759,266.5609,44894.0
2021-06-21 09:40:00,283.07,284.31,282.96,284.3,18501.0,266.5044,267.6719,266.4009,267.6624,18501.0
2021-06-21 09:45:00,284.05,284.31,283.51,284.31,8818.0,267.4271,267.6719,266.9187,267.6719,8818.0
2021-06-21 09:50:00,284.3,285.0,284.11,285.0,16820.0,267.6624,268.3215,267.4836,268.3215,16820.0
2021-06-21 09:55:00,285.06,285.51,285.04,285.23,14974.0,268.378,268.8016,268.3591,268.538,14974.0
2021-06-21 10:00:00,285.32,286.08,285.29,285.93,31389.0,268.6228,269.3383,268.5945,269.1971,31389.0
2021-06-21 10:05:00,285.97,286.77,285.97,286.55,24749.0,269.2347,269.9879,269.2347,269.7808,24749.0
2021-06-21 10:10:00,286.56,286.57,286.05,286.36,14645.0,269.7902,269.7996,269.31,269.6019,14645.0
2021-06-21 10:15:00,286.36,286.65,286.29,286.65,30929.0,269.6019,269.8749,269.536,269.8749,30929.0
2021-06-21 10:20:00,286.65,286.85,286.58,286.58,15871.0,269.8749,270.0632,269.809,269.809,15871.0
2021-06-21 10:25:00,286.6,286.6,286.18,286.34,25330.0,269.8278,269.8278,269.4324,269.5831,25330.0
2021-06-21 10:30:00,286.36,287.0,286.35,286.93,22829.0,269.6019,270.2044,269.5925,270.1385,22829.0
2021-06-21 10:35:00,286.88,287.02,286.73,286.76,19449.0,270.0915,270.2233,269.9502,269.9785,19449.0
2021-06-21 10:40:00,286.79,286.98,286.6,286.87,18624.0,270.0067,270.1856,269.8278,270.082,18624.0
2021-06-21 10:45:00,286.87,287.39,286.86,287.33,17835.0,270.082,270.5716,270.0726,270.5151,17835.0
2021-06-21 10:50:00,287.32,287.5,287.12,287.21,13249.0,270.5057,270.6752,270.3174,270.4021,13249.0
2021-06-21 10:55:00,287.22,287.42,286.85,286.98,19976.0,270.4116,270.5999,270.0632,270.1856,19976.0
2021-06-21 11:00:00,286.96,287.01,286.53,286.64,17035.0,270.1668,270.2139,269.7619,269.8655,17035.0
2021-06-21 11:05:00,286.65,286.9,286.35,286.54,9790.0,269.8749,270.1103,269.5925,269.7714,9790.0
2021-06-21 11:10:00,286.57,286.67,286.29,286.33,10628.0,269.7996,269.8937,269.536,269.5736,10628.0
2021-06-21 11:15:00,286.42,286.69,286.42,286.65,10318.0,269.6584,269.9126,269.6584,269.8749,10318.0
2021-06-21 11:20:00,286.66,286.8,286.54,286.6,13497.0,269.8843,270.0161,269.7714,269.8278,13497.0
2021-06-21 11:25:00,286.6,286.66,286.37,286.38,11582.0,269.8278,269.8843,269.6113,269.6207,11582.0
2021-06-21 11:30:00,286.42,286.56,286.38,286.55,7143.0,269.6584,269.7902,269.6207,269.7808,7143.0
2021-06-21 11:35:00,286.55,286.75,286.52,286.74,8014.0,269.7808,269.9691,269.7525,269.9597,8014.0
2021-06-21 11:40:00,286.72,286.88,286.69,286.83,8615.0,269.9408,270.0915,269.9126,270.0444,8615.0
2021-06-21 11:45:00,286.85,286.99,286.85,286.9,5009.0,270.0632,270.195,270.0632,270.1103,5009.0
2021-06-21 11:50:00,286.88,286.89,286.71,286.82,6962.0,270.0915,270.1009,269.9314,270.035,6962.0
2021-06-21 11:55:00,286.81,286.87,286.73,286.83,10400.0,270.0256,270.082,269.9502,270.0444,10400.0
2021-06-21 12:00:00,286.82,286.87,286.66,286.67,6184.0,270.035,270.082,269.8843,269.8937,6184.0
2021-06-21 12:05:00,286.69,286.74,286.5,286.53,8151.0,269.9126,269.9597,269.7337,269.7619,8151.0
2021-06-21 12:10:00,286.53,286.53,286.25,286.25,9147.0,269.7619,269.7619,269.4983,269.4983,9147.0
2021-06-21 12:15:00,286.24,286.35,286.14,286.14,4727.0,269.4889,269.5925,269.3948,269.3948,4727.0
2021-06-21 12:20:00,286.13,286.13,285.86,285.95,5329.0,269.3854,269.3854,269.1312,269.2159,5329.0
2021-06-21 12:25:00,286.0,286.02,285.95,285.98,9686.0,269.263,269.2818,269.2159,269.2441,9686.0
2021-06-21 12:30:00,286.0,286.11,286.0,286.03,9198.0,269.263,269.3665,269.263,269.2912,9198.0
2021-06-21 12:35:00,286.11,286.12,285.94,286.1,5922.0,269.3665,269.3759,269.2065,269.3571,5922.0
2021-06-21 12:40:00,286.11,286.15,285.85,285.94,6029.0,269.3665,269.4042,269.1217,269.2065,6029.0
2021-06-21 12:45:00,285.94,286.04,285.78,285.87,5042.0,269.2065,269.3006,269.0558,269.1406,5042.0
2021-06-21 12:50:00,285.9,286.01,285.87,285.89,5225.0,269.1688,269.2724,269.1406,269.1594,5225.0
2021-06-21 12:55:00,285.94,286.04,285.89,285.91,4532.0,269.2065,269.3006,269.1594,269.1782,4532.0
2021-06-21 13:00:00,285.86,285.9,285.75,285.78,4669.0,269.1312,269.1688,269.0276,269.0558,4669.0
2021-06-21 13:05:00,285.73,285.91,285.73,285.91,3486.0,269.0088,269.1782,269.0088,269.1782,3486.0
2021-06-21 13:10:00,285.91,286.27,285.91,286.25,9135.0,269.1782,269.5172,269.1782,269.4983,9135.0
2021-06-21 13:15:00,286.18,286.26,286.02,286.07,4761.0,269.4324,269.5077,269.2818,269.3289,4761.0
2021-06-21 13:20:00,286.03,286.08,285.96,285.96,6247.0,269.2912,269.3383,269.2253,269.2253,6247.0
2021-06-21 13:25:00,286.04,286.15,285.91,285.91,4736.0,269.3006,269.4042,269.1782,269.1782,4736.0
2021-06-21 13:30:00,285.93,286.05,285.91,285.95,5861.0,269.1971,269.31,269.1782,269.2159,5861.0
2021-06-21 13:35:00,285.9,286.14,285.89,286.12,7082.0,269.1688,269.3948,269.1594,269.3759,7082.0
2021-06-21 13:40:00,286.12,286.44,286.1,286.34,10037.0,269.3759,269.6772,269.3571,269.5831,10037.0
2021-06-21 13:45:00,286.29,286.56,286.27,286.51,5893.0,269.536,269.7902,269.5172,269.7431,5893.0
2021-06-21 13:50:00,286.52,286.52,286.42,286.48,4409.0,269.7525,269.7525,269.6584,269.7149,4409.0
2021-06-21 13:55:00,286.5,286.54,286.28,286.32,4302.0,269.7337,269.7714,269.5266,269.5642,4302.0
2021-06-21 14:00:00,286.33,286.35,285.94,286.0,10462.0,269.5736,269.5925,269.2065,269.263,10462.0
2021-06-21 14:05:00,286.06,286.13,285.89,286.01,11790.0,269.3194,269.3854,269.1594,269.2724,11790.0
2021-06-21 14:10:00,285.91,285.98,285.78,285.85,4209.0,269.1782,269.2441,269.0558,269.1217,4209.0
2021-06-21 14:15:00,285.87,285.9,285.45,285.48,9846.0,269.1406,269.1688,268.7451,268.7734,9846.0
2021-06-21 14:20:00,285.38,285.41,285.17,285.36,12365.0,268.6792,268.7075,268.4815,268.6604,12365.0
2021-06-21 14:25:00,285.34,285.55,285.28,285.43,3991.0,268.6416,268.8393,268.5851,268.7263,3991.0
2021-06-21 14:30:00,285.45,285.51,285.21,285.32,5348.0,268.7451,268.8016,268.5192,268.6228,5348.0
2021-06-21 14:35:00,285.4,285.49,285.37,285.37,5830.0,268.6981,268.7828,268.6698,268.6698,5830.0
2021-06-21 14:40:00,285.49,285.74,285.49,285.7,3769.0,268.7828,269.0182,268.7828,268.9805,3769.0
2021-06-21 14:45:00,285.74,285.79,285.6,285.6,4519.0,269.0182,269.0652,268.8864,268.8864,4519.0
2021-06-21 14:50:00,285.52,285.75,285.52,285.72,5632.0,268.811,269.0276,268.811,268.9993,5632.0
2021-06-21 14:55:00,285.72,285.81,285.6,285.61,7145.0,268.9993,269.0841,268.8864,268.8958,7145.0
2021-06-21 15:00:00,285.59,285.6,285.43,285.55,9274.0,268.877,268.8864,268.7263,268.8393,9274.0
2021-06-21 15:05:00,285.53,285.64,285.49,285.62,5204.0,268.8205,268.924,268.7828,268.9052,5204.0
2021-06-21 15:10:00,285.6,285.61,285.49,285.51,8578.0,268.8864,268.8958,268.7828,268.8016,8578.0
2021-06-21 15:15:00,285.53,285.66,285.49,285.65,5843.0,268.8205,268.9429,268.7828,268.9334,5843.0
2021-06-21 15:20:00,285.66,285.75,285.54,285.6,9289.0,268.9429,269.0276,268.8299,268.8864,9289.0
2021-06-21 15:25:00,285.61,285.61,285.39,285.51,10101.0,268.8958,268.8958,268.6887,268.8016,10101.0
2021-06-21 15:30:00,285.54,285.67,285.47,285.65,8144.0,268.8299,268.9523,268.764,268.9334,8144.0
2021-06-21 15:35:00,285.61,285.68,285.57,285.64,8277.0,268.8958,268.9617,268.8581,268.924,8277.0
2021-06-21 15:40:00,285.65,285.65,285.32,285.4,10712.0,268.9334,268.9334,268.6228,268.6981,10712.0
2021-06-21 15:45:00,285.41,285.42,285.17,285.32,16711.0,268.7075,268.7169,268.4815,268.6228,16711.0
2021-06-21 15:50:00,285.36,285.49,285.04,285.44,34257.0,268.6604,268.7828,268.3591,268.7357,34257.0
2021-06-21 15:55:00,285.45,285.6,285.26,285.56,44034.0,268.7451,268.8864,268.5663,268.8487,44034.0
2021-06-22 09:30:00,285.76,286.32,285.04,285.99,34130.0,269.037,269.5642,268.3591,269.2535,34130.0
2021-06-22 09:35:00,286.14,286.17,285.26,285.6,10464.0,269.3948,269.423,268.5663,268.8864,10464.0
2021-06-22 09:40:00,285.52,285.9,285.41,285.66,7527.0,268.811,269.1688,268.7075,268.9429,7527.0
2021-06-22 09:45:00,285.67,285.8,285.12,285.21,10936.0,268.9523,269.0747,268.4345,268.5192,10936.0
2021-06-22 09:50:00,285.07,285.36,285.0,285.19,7867.0,268.3874,268.6604,268.3215,268.5004,7867.0
2021-06-22 09:55:00,285.24,285.55,285.05,285.11,12842.0,268.5474,268.8393,268.3686,268.425,12842.0
2021-06-22 10:00:00,285.18,285.22,284.84,284.92,14433.0,268.4909,268.5286,268.1708,268.2462,14433.0
2021-06-22 10:05:00,284.93,285.41,284.83,285.23,14218.0,268.2556,268.7075,268.1614,268.538,14218.0
2021-06-22 10:10:00,285.22,285.27,284.85,285.04,3641.0,268.5286,268.5757,268.1803,268.3591,3641.0
2021-06-22 10:15:00,285.09,285.51,284.98,285.44,8508.0,268.4062,268.8016,268.3027,268.7357,8508.0
2021-06-22 10:20:00,285.44,285.79,285.43,285.79,9568.0,268.7357,269.0652,268.7263,269.0652,9568.0
2021-06-22 10:25:00,285.66,285.85,285.54,285.85,4559.0,268.9429,269.1217,268.8299,269.1217,4559.0
2021-06-22 10:30:00,285.89,286.2,285.84,286.03,8813.0,269.1594,269.4513,269.1123,269.2912,8813.0
2021-06-22 10:35:00,286.03,286.23,286.02,286.18,5793.0,269.2912,269.4795,269.2818,269.4324,5793.0
2021-06-22 10:40:00,286.21,286.23,286.02,286.08,9424.0,269.4607,269.4795,269.2818,269.3383,9424.0
2021-06-22 10:45:00,286.09,286.16,286.0,286.12,7240.0,269.3477,269.4136,269.263,269.3759,7240.0
2021-06-22 10:50:00,286.18,286.21,285.94,285.98,13584.0,269.4324,269.4607,269.2065,269.2441,13584.0
2021-06-22 10:55:00,285.95,286.12,285.87,286.07,14253.0,269.2159,269.3759,269.1406,269.3289,14253.0
2021-06-22 11:00:00,286.06,286.06,285.72,285.98,4262.0,269.3194,269.3194,268.9993,269.2441,4262.0
2021-06-22 11:05:00,285.96,286.19,285.93,285.96,13311.0,269.2253,269.4418,269.1971,269.2253,13311.0
2021-06-22 11:10:00,286.0,286.3,285.99,286.03,10481.0,269.263,269.5454,269.2535,269.2912,10481.0
2021-06-22 11:15:00,286.23,286.35,286.03,286.09,9458.0,269.4795,269.5925,269.2912,269.3477,9458.0
2021-06-22 11:20:00,286.04,286.16,285.98,286.02,7018.0,269.3006,269.4136,269.2441,269.2818,7018.0
2021-06-22 11:25:00,286.03,286.38,286.03,286.11,9686.0,269.2912,269.6207,269.2912,269.3665,9686.0
2021-06-22 11:30:00,286.04,286.33,286.04,286.07,8266.0,269.3006,269.5736,269.3006,269.3289,8266.0
2021-06-22 11:35:00,286.08,286.19,286.01,286.03,8075.0,269.3383,269.4418,269.2724,269.2912,8075.0
2021-06-22 11:40:00,286.04,286.14,285.93,285.95,12084.0,269.3006,269.3948,269.1971,269.2159,12084.0
2021-06-22 11:45:00,285.98,286.1,285.9,285.94,4924.0,269.2441,269.3571,269.1688,269.2065,4924.0
2021-06-22 11:50:00,285.97,286.03,285.87,285.95,6752.0,269.2347,269.2912,269.1406,269.2159,6752.0
2021-06-22 11:55:00,285.92,285.94,285.81,285.91,3726.0,269.1876,269.2065,269.0841,269.1782,3726.0
2021-06-22 12:00:00,285.92,286.09,285.91,286.05,6166.0,269.1876,269.3477,269.1782,269.31,6166.0
2021-06-22 12:05:00,286.18,286.24,286.11,286.17,5941.0,269.4324,269.4889,269.3665,269.423,5941.0
2021-06-22 12:10:00,286.19,286.32,286.19,286.22,5477.0,269.4418,269.5642,269.4418,269.4701,5477.0
2021-06-22 12:15:00,286.23,286.39,286.19,286.31,5542.0,269.4795,269.6301,269.4418,269.5548,5542.0
2021-06-22 12:20:00,286.3,286.43,286.3,286.4,5693.0,269.5454,269.6678,269.5454,269.6396,5693.0
2021-06-22 12:25:00,286.41,286.49,286.4,286.49,3849.0,269.649,269.7243,269.6396,269.7243,3849.0
2021-06-22 12:30:00,286.5,286.5,286.15,286.18,5702.0,269.7337,269.7337,269.4042,269.4324,5702.0
2021-06-22 12:35:00,286.17,286.27,286.12,286.25,24150.0,269.423,269.5172,269.3759,269.4983,24150.0
2021-06-22 12:40:00,286.23,286.31,286.19,286.28,8702.0,269.4795,269.5548,269.4418,269.5266,8702.0
2021-06-22 12:45:00,286.28,286.28,286.14,286.16,4624.0,269.5266,269.5266,269.3948,269.4136,4624.0
2021-06-22 12:50:00,286.12,286.36,286.06,286.12,5730.0,269.3759,269.6019,269.3194,269.3759,5730.0
2021-06-22 12:55:00,286.07,286.22,286.03,286.22,3387.0,269.3289,269.4701,269.2912,269.4701,3387.0
2021-06-22 13:00:00,286.17,286.22,286.07,286.2,4326.0,269.423,269.4701,269.3289,269.4513,4326.0
2021-06-22 13:05:00,286.2,286.33,286.19,286.26,4686.0,269.4513,269.5736,269.4418,269.5077,4686.0
2021-06-22 13:10:00,286.23,286.29,286.15,286.25,3656.0,269.4795,269.536,269.4042,269.4983,3656.0
2021-06-22 13:15:00,286.18,286.23,286.07,286.15,4130.0,269.4324,269.4795,269.3289,269.4042,4130.0
2021-06-22 13:20:00,286.16,286.31,286.14,286.26,3245.0,269.4136,269.5548,269.3948,269.5077,3245.0
2021-06-22 13:25:00,286.3,286.43,286.29,286.38,3967.0,269.5454,269.6678,269.536,269.6207,3967.0
2021-06-22 13:30:00,286.35,286.51,286.25,286.51,8623.0,269.5925,269.7431,269.4983,269.7431,8623.0
2021-06-22 13:35:00,286.5,286.62,286.48,286.53,11151.0,269.7337,269.8467,269.7149,269.7619,11151.0
2021-06-22 13:40:00,286.42,286.44,286.19,286.31,4965.0,269.6584,269.6772,269.4418,269.5548,4965.0
2021-06-22 13:45:00,286.23,286.27,286.15,286.19,3017.0,269.4795,269.5172,269.4042,269.4418,3017.0
2021-06-22 13:50:00,286.16,286.2,285.97,286.06,8192.0,269.4136,269.4513,269.2347,269.3194,8192.0
2021-06-22 13:55:00,286.02,286.04,285.93,285.94,6027.0,269.2818,269.3006,269.1971,269.2065,6027.0
2021-06-22 14:00:00,285.95,285.95,285.61,285.68,28503.0,269.2159,269.2159,268.8958,268.9617,28503.0
2021-06-22 14:05:00,285.69,285.74,285.51,285.74,10409.0,268.9711,269.0182,268.8016,269.0182,10409.0
2021-06-22 14:10:00,285.67,285.68,285.42,285.42,4183.0,268.9523,268.9617,268.7169,268.7169,4183.0
2021-06-22 14:15:00,285.41,285.47,285.13,285.13,8733.0,268.7075,268.764,268.4439,268.4439,8733.0
2021-06-22 14:20:00,285.16,285.27,284.85,284.99,17957.0,268.4721,268.5757,268.1803,268.3121,17957.0
2021-06-22 14:25:00,285.0,285.02,284.66,284.72,21176.0,268.3215,268.3403,268.0014,268.0579,21176.0
2021-06-22 14:30:00,284.72,284.94,284.57,284.87,13362.0,268.0579,268.265,267.9166,268.1991,13362.0
2021-06-22 14:35:00,284.92,285.05,284.76,285.0,14096.0,268.2462,268.3686,268.0955,268.3215,14096.0
2021-06-22 14:40:00,284.98,285.12,284.85,284.92,13421.0,268.3027,268.4345,268.1803,268.2462,13421.0
2021-06-22 14:45:00,284.91,284.98,283.71,284.38,66379.0,268.2367,268.3027,267.107,267.7378,66379.0
2021-06-22 14:50:00,284.43,285.04,284.4,285.04,9875.0,267.7848,268.3591,267.7566,268.3591,9875.0
2021-06-22 14:55:00,285.11,285.29,285.0,285.14,12546.0,268.425,268.5945,268.3215,268.4533,12546.0
2021-06-22 15:00:00,285.21,285.41,285.13,285.37,8028.0,268.5192,268.7075,268.4439,268.6698,8028.0
2021-06-22 15:05:00,285.43,285.56,285.31,285.47,9442.0,268.7263,268.8487,268.6133,268.764,9442.0
2021-06-22 15:10:00,285.47,285.75,285.47,285.68,13049.0,268.764,269.0276,268.764,268.9617,13049.0
2021-06-22 15:15:00,285.67,285.69,285.43,285.56,9414.0,268.9523,268.9711,268.7263,268.8487,9414.0
2021-06-22 15:20:00,285.56,285.82,285.56,285.78,14910.0,268.8487,269.0935,268.8487,269.0558,14910.0
2021-06-22 15:25:00,285.76,285.93,285.72,285.8,10802.0,269.037,269.1971,268.9993,269.0747,10802.0
2021-06-22 15:30:00,285.83,286.02,285.79,285.85,11917.0,269.1029,269.2818,269.0652,269.1217,11917.0
2021-06-22 15:35:00,285.83,285.94,285.77,285.89,14444.0,269.1029,269.2065,269.0464,269.1594,14444.0
2021-06-22 15:40:00,285.87,285.97,285.79,285.8,12709.0,269.1406,269.2347,269.0652,269.0747,12709.0
2021-06-22 15:45:00,285.82,285.87,285.65,285.69,14888.0,269.0935,269.1406,268.9334,268.9711,14888.0
2021-06-22 15:50:00,285.66,285.77,285.42,285.75,32276.0,268.9429,269.0464,268.7169,269.0276,32276.0
2021-06-22 15:55:00,285.77,285.84,285.3,285.68,55680.0,269.0464,269.1123,268.6039,268.9617,55680.0
2021-06-23 09:30:00,287.75,288.4,286.54,287.67,93384.0,270.9105,271.5225,269.7714,270.8352,93384.0
2021-06-23 09:35:00,287.78,287.84,287.08,287.38,20673.0,270.9388,270.9953,270.2798,270.5622,20673.0
2021-06-23 09:40:00,287.32,287.66,287.09,287.62,16421.0,270.5057,270.8258,270.2892,270.7882,16421.0
2021-06-23 09:45:00,287.65,287.86,287.29,287.4,30749.0,270.8164,271.0141,270.4775,270.581,30749.0
2021-06-23 09:50:00,287.43,287.43,286.2,286.27,13464.0,270.6093,270.6093,269.4513,269.5172,13464.0
2021-06-23 09:55:00,286.38,287.17,286.36,287.05,27599.0,269.6207,270.3645,269.6019,270.2515,27599.0
2021-06-23 10:00:00,287.08,287.62,287.04,287.37,21061.0,270.2798,270.7882,270.2421,270.5528,21061.0
2021-06-23 10:05:00,287.4,287.57,287.05,287.38,17209.0,270.581,270.7411,270.2515,270.5622,17209.0
2021-06-23 10:10:00,287.33,287.85,287.21,287.84,12545.0,270.5151,271.0047,270.4021,270.9953,12545.0
2021-06-23 10:15:00,287.84,287.94,287.74,287.8,11722.0,270.9953,271.0894,270.9011,270.9576,11722.0
2021-06-23 10:20:00,287.75,288.0,287.75,288.0,8847.0,270.9105,271.1459,270.9105,271.1459,8847.0
2021-06-23 10:25:00,288.07,288.13,287.92,288.01,14686.0,271.2118,271.2683,271.0706,271.1553,14686.0
2021-06-23 10:30:00,288.05,288.05,287.25,287.48,18199.0,271.193,271.193,270.4398,270.6563,18199.0
2021-06-23 10:35:00,287.47,287.51,287.23,287.23,7553.0,270.6469,270.6846,270.421,270.421,7553.0
2021-06-23 10:40:00,287.18,287.37,287.08,287.09,8896.0,270.3739,270.5528,270.2798,270.2892,8896.0
2021-06-23 10:45:00,287.1,287.1,286.69,286.81,9211.0,270.2986,270.2986,269.9126,270.0256,9211.0
2021-06-23 10:50:00,286.84,287.25,286.84,287.15,12037.0,270.0538,270.4398,270.0538,270.3457,12037.0
2021-06-23 10:55:00,287.11,287.27,287.1,287.23,18660.0,270.308,270.4586,270.2986,270.421,18660.0
2021-06-23 11:00:00,287.25,287.31,286.96,287.01,15925.0,270.4398,270.4963,270.1668,270.2139,15925.0
2021-06-23 11:05:00,287.04,287.39,286.99,287.27,22234.0,270.2421,270.5716,270.195,270.4586,22234.0
2021-06-23 11:10:00,287.27,287.47,286.97,287.41,14201.0,270.4586,270.6469,270.1762,270.5904,14201.0
2021-06-23 11:15:00,287.49,287.54,287.34,287.44,19285.0,270.6658,270.7128,270.5245,270.6187,19285.0
2021-06-23 11:20:00,287.46,287.8,287.34,287.64,52399.0,270.6375,270.9576,270.5245,270.807,52399.0
2021-06-23 11:25:00,287.71,288.2,287.69,288.07,41622.0,270.8729,271.3342,270.8541,271.2118,41622.0
2021-06-23 11:30:00,288.08,288.09,287.75,287.92,22918.0,271.2212,271.2306,270.9105,271.0706,22918.0
2021-06-23 11:35:00,287.98,288.15,287.77,287.77,11154.0,271.1271,271.2871,270.9294,270.9294,11154.0
2021-06-23 11:40:00,287.72,287.72,287.21,287.31,11870.0,270.8823,270.8823,270.4021,270.4963,11870.0
2021-06-23 11:45:00,287.27,287.27,287.0,287.19,9894.0,270.4586,270.4586,270.2044,270.3833,9894.0
2021-06-23 11:50:00,287.13,287.13,286.95,287.04,12070.0,270.3268,270.3268,270.1574,270.2421,12070.0
2021-06-23 11:55:00,287.01,287.02,286.76,286.86,9136.0,270.2139,270.2233,269.9785,270.0726,9136.0
2021-06-23 12:00:00,286.84,287.32,286.8,287.25,10928.0,270.0538,270.5057,270.0161,270.4398,10928.0
2021-06-23 12:05:00,287.25,287.3,287.13,287.21,5172.0,270.4398,270.4869,270.3268,270.4021,5172.0
2021-06-23 12:10:00,287.31,287.49,287.24,287.43,6333.0,270.4963,270.6658,270.4304,270.6093,6333.0
2021-06-23 12:15:00,287.43,287.43,287.25,287.32,6385.0,270.6093,270.6093,270.4398,270.5057,6385.0
2021-06-23 12:20:00,287.32,287.36,287.2,287.21,6932.0,270.5057,270.5434,270.3927,270.4021,6932.0
2021-06-23 12:25:00,287.17,287.3,287.17,287.3,4852.0,270.3645,270.4869,270.3645,270.4869,4852.0
2021-06-23 12:30:00,287.27,287.27,287.09,287.2,5557.0,270.4586,270.4586,270.2892,270.3927,5557.0
2021-06-23 12:35:00,287.12,287.13,286.76,286.78,4904.0,270.3174,270.3268,269.9785,269.9973,4904.0
2021-06-23 12:40:00,286.77,286.97,286.74,286.97,6740.0,269.9879,270.1762,269.9597,270.1762,6740.0
2021-06-23 12:45:00,286.95,287.09,286.89,287.09,7896.0,270.1574,270.2892,270.1009,270.2892,7896.0
2021-06-23 12:50:00,287.12,287.14,286.98,286.99,6093.0,270.3174,270.3362,270.1856,270.195,6093.0
2021-06-23 12:55:00,286.88,286.96,286.83,286.91,3932.0,270.0915,270.1668,270.0444,270.1197,3932.0
2021-06-23 13:00:00,286.88,287.12,286.87,287.09,10219.0,270.0915,270.3174,270.082,270.2892,10219.0
2021-06-23 13:05:00,287.1,287.16,287.02,287.08,5508.0,270.2986,270.3551,270.2233,270.2798,5508.0
2021-06-23 13:10:00,287.1,287.28,287.01,287.28,3045.0,270.2986,270.4681,270.2139,270.4681,3045.0
2021-06-23 13:15:00,287.32,287.33,287.19,287.23,6316.0,270.5057,270.5151,270.3833,270.421,6316.0
2021-06-23 13:20:00,287.21,287.35,287.18,287.32,4035.0,270.4021,270.534,270.3739,270.5057,4035.0
2021-06-23 13:25:00,287.3,287.36,287.2,287.36,7301.0,270.4869,270.5434,270.3927,270.5434,7301.0
2021-06-23 13:30:00,287.35,287.44,287.31,287.34,4980.0,270.534,270.6187,270.4963,270.5245,4980.0
2021-06-23 13:35:00,287.37,287.42,287.32,287.37,6393.0,270.5528,270.5999,270.5057,270.5528,6393.0
2021-06-23 13:40:00,287.36,287.36,287.28,287.29,12411.0,270.5434,270.5434,270.4681,270.4775,12411.0
2021-06-23 13:45:00,287.29,287.32,287.09,287.1,24423.0,270.4775,270.5057,270.2892,270.2986,24423.0
2021-06-23 13:50:00,287.1,287.1,286.76,286.78,7182.0,270.2986,270.2986,269.9785,269.9973,7182.0
2021-06-23 13:55:00,286.79,286.83,286.71,286.75,9821.0,270.0067,270.0444,269.9314,269.9691,9821.0
2021-06-23 14:00:00,286.73,286.76,286.37,286.48,17156.0,269.9502,269.9785,269.6113,269.7149,17156.0
2021-06-23 14:05:00,286.48,286.55,286.37,286.44,9888.0,269.7149,269.7808,269.6113,269.6772,9888.0
2021-06-23 14:10:00,286.42,286.63,286.34,286.49,41602.0,269.6584,269.8561,269.5831,269.7243,41602.0
2021-06-23 14:15:00,286.47,286.53,286.31,286.44,11476.0,269.7055,269.7619,269.5548,269.6772,11476.0
2021-06-23 14:20:00,286.45,286.58,286.39,286.46,9081.0,269.6866,269.809,269.6301,269.696,9081.0
2021-06-23 14:25:00,286.49,286.61,286.38,286.4,11084.0,269.7243,269.8373,269.6207,269.6396,11084.0
2021-06-23 14:30:00,286.41,286.56,286.36,286.47,10257.0,269.649,269.7902,269.6019,269.7055,10257.0
2021-06-23 14:35:00,286.47,286.5,286.37,286.45,7873.0,269.7055,269.7337,269.6113,269.6866,7873.0
2021-06-23 14:40:00,286.44,286.47,286.27,286.31,8691.0,269.6772,269.7055,269.5172,269.5548,8691.0
2021-06-23 14:45:00,286.31,286.34,286.28,286.31,6487.0,269.5548,269.5831,269.5266,269.5548,6487.0
2021-06-23 14:50:00,286.31,286.39,286.27,286.38,7498.0,269.5548,269.6301,269.5172,269.6207,7498.0
2021-06-23 14:55:00,286.38,286.48,286.25,286.25,9862.0,269.6207,269.7149,269.4983,269.4983,9862.0
2021-06-23 15:00:00,286.23,286.23,285.94,285.98,17064.0,269.4795,269.4795,269.2065,269.2441,17064.0
2021-06-23 15:05:00,285.93,286.0,285.71,285.79,14616.0,269.1971,269.263,268.9899,269.0652,14616.0
2021-06-23 15:10:00,285.8,286.11,285.8,286.04,10495.0,269.0747,269.3665,269.0747,269.3006,10495.0
2021-06-23 15:15:00,286.01,286.09,285.99,286.04,11128.0,269.2724,269.3477,269.2535,269.3006,11128.0
2021-06-23 15:20:00,286.03,286.06,285.71,286.04,25486.0,269.2912,269.3194,268.9899,269.3006,25486.0
2021-06-23 15:25:00,285.99,286.16,285.97,286.04,17570.0,269.2535,269.4136,269.2347,269.3006,17570.0
2021-06-23 15:30:00,286.0,286.07,285.71,286.03,35718.0,269.263,269.3289,268.9899,269.2912,35718.0
2021-06-23 15:35:00,285.99,286.34,285.98,286.19,14635.0,269.2535,269.5831,269.2441,269.4418,14635.0
2021-06-23 15:40:00,286.18,286.4,286.11,286.24,22583.0,269.4324,269.6396,269.3665,269.4889,22583.0
2021-06-23 15:45:00,286.24,286.36,286.1,286.26,20062.0,269.4889,269.6019,269.3571,269.5077,20062.0
2021-06-23 15:50:00,286.12,286.2,285.95,286.01,35408.0,269.3759,269.4513,269.2159,269.2724,35408.0
2021-06-23 15:55:00,286.02,286.02,285.59,285.7,65311.0,269.2818,269.2818,268.877,268.9805,65311.0
2021-06-24 09:30:00,297.23,297.8,291.42,295.44,177467.0,279.8358,280.3724,274.3658,278.1505,177467.0
2021-06-24 09:35:00,295.72,296.35,294.45,294.45,51136.0,278.4141,279.0073,277.2185,277.2185,51136.0
2021-06-24 09:40:00,294.36,295.0,292.27,292.27,68213.0,277.1337,277.7363,275.166,275.166,68213.0
2021-06-24 09:45:00,292.52,293.9,292.41,293.34,51227.0,275.4014,276.7006,275.2978,276.1734,51227.0
2021-06-24 09:50:00,293.43,293.48,292.75,293.29,42091.0,276.2581,276.3052,275.6179,276.1263,42091.0
2021-06-24 09:55:00,293.29,293.29,292.77,292.81,35664.0,276.1263,276.1263,275.6368,275.6744,35664.0
2021-06-24 10:00:00,292.81,292.94,291.0,291.34,68839.0,275.6744,275.7968,273.9704,274.2905,68839.0
2021-06-24 10:05:00,291.45,292.36,291.44,291.44,25163.0,274.394,275.2508,274.3846,274.3846,25163.0
2021-06-24 10:10:00,291.47,291.6,290.34,290.53,34324.0,274.4128,274.5352,273.349,273.5279,34324.0
2021-06-24 10:15:00,290.58,291.37,290.47,290.58,20649.0,273.5749,274.3187,273.4714,273.5749,20649.0
2021-06-24 10:20:00,290.69,291.49,290.17,290.35,41312.0,273.6785,274.4317,273.1889,273.3584,41312.0
2021-06-24 10:25:00,290.16,290.52,289.99,290.1,20020.0,273.1795,273.5184,273.0195,273.123,20020.0
2021-06-24 10:30:00,290.09,290.38,289.73,290.08,21783.0,273.1136,273.3866,272.7747,273.1042,21783.0
2021-06-24 10:35:00,290.02,290.4,289.7,290.06,16163.0,273.0477,273.4055,272.7464,273.0854,16163.0
2021-06-24 10:40:00,290.06,290.32,289.91,289.92,13324.0,273.0854,273.3301,272.9441,272.9536,13324.0
2021-06-24 10:45:00,289.91,290.35,289.55,290.24,17565.0,272.9441,273.3584,272.6052,273.2548,17565.0
2021-06-24 10:50:00,290.28,290.89,290.12,290.53,16587.0,273.2925,273.8668,273.1419,273.5279,16587.0
2021-06-24 10:55:00,290.51,290.88,290.35,290.55,23187.0,273.509,273.8574,273.3584,273.5467,23187.0
2021-06-24 11:00:00,290.55,291.4,290.46,291.11,37174.0,273.5467,274.3469,273.462,274.0739,37174.0
2021-06-24 11:05:00,291.22,291.77,290.97,291.41,22952.0,274.1775,274.6953,273.9421,274.3564,22952.0
2021-06-24 11:10:00,291.35,291.93,291.22,291.4,26596.0,274.2999,274.8459,274.1775,274.3469,26596.0
2021-06-24 11:15:00,291.33,291.41,290.92,291.0,17259.0,274.281,274.3564,273.895,273.9704,17259.0
2021-06-24 11:20:00,290.99,291.19,290.97,291.12,9916.0,273.9609,274.1492,273.9421,274.0833,9916.0
2021-06-24 11:25:00,291.19,291.19,290.9,291.13,18839.0,274.1492,274.1492,273.8762,274.0927,18839.0
2021-06-24 11:30:00,291.17,291.27,291.03,291.18,6637.0,274.1304,274.2246,273.9986,274.1398,6637.0
2021-06-24 11:35:00,291.16,291.18,290.92,291.03,9532.0,274.121,274.1398,273.895,273.9986,9532.0
2021-06-24 11:40:00,291.01,291.8,290.87,291.8,19671.0,273.9798,274.7235,273.848,274.7235,19671.0
2021-06-24 11:45:00,291.75,292.14,291.7,291.88,27098.0,274.6765,275.0436,274.6294,274.7989,27098.0
2021-06-24 11:50:00,291.83,291.99,290.78,290.82,17764.0,274.7518,274.9024,273.7632,273.8009,17764.0
2021-06-24 11:55:00,290.84,291.16,290.81,291.0,9566.0,273.8197,274.121,273.7915,273.9704,9566.0
2021-06-24 12:00:00,291.0,291.34,290.98,291.0,8827.0,273.9704,274.2905,273.9515,273.9704,8827.0
2021-06-24 12:05:00,291.06,291.12,290.93,291.05,5213.0,274.0268,274.0833,273.9044,274.0174,5213.0
2021-06-24 12:10:00,291.07,291.26,290.95,291.0,7716.0,274.0363,274.2151,273.9233,273.9704,7716.0
2021-06-24 12:15:00,290.98,291.14,290.94,291.06,6559.0,273.9515,274.1022,273.9139,274.0268,6559.0
2021-06-24 12:20:00,291.04,291.36,290.99,291.24,6511.0,274.008,274.3093,273.9609,274.1963,6511.0
2021-06-24 12:25:00,291.15,291.15,290.84,290.84,17894.0,274.1116,274.1116,273.8197,273.8197,17894.0
2021-06-24 12:30:00,290.8,290.87,290.66,290.7,21315.0,273.7821,273.848,273.6503,273.6879,21315.0
2021-06-24 12:35:00,290.7,290.96,290.6,290.9,8396.0,273.6879,273.9327,273.5938,273.8762,8396.0
2021-06-24 12:40:00,290.91,291.07,290.77,290.82,7429.0,273.8856,274.0363,273.7538,273.8009,7429.0
2021-06-24 12:45:00,290.79,290.83,290.63,290.75,5879.0,273.7726,273.8103,273.622,273.735,5879.0
2021-06-24 12:50:00,290.73,290.78,290.63,290.78,8479.0,273.7162,273.7632,273.622,273.7632,8479.0
2021-06-24 12:55:00,290.76,290.77,290.56,290.74,7673.0,273.7444,273.7538,273.5561,273.7256,7673.0
2021-06-24 13:00:00,290.69,291.05,290.68,290.84,9742.0,273.6785,274.0174,273.6691,273.8197,9742.0
2021-06-24 13:05:00,290.8,290.86,290.6,290.78,8512.0,273.7821,273.8385,273.5938,273.7632,8512.0
2021-06-24 13:10:00,290.78,290.92,290.76,290.86,5436.0,273.7632,273.895,273.7444,273.8385,5436.0
2021-06-24 13:15:00,290.8,290.88,290.58,290.58,5053.0,273.7821,273.8574,273.5749,273.5749,5053.0
2021-06-24 13:20:00,290.56,290.57,290.3,290.49,12976.0,273.5561,273.5655,273.3113,273.4902,12976.0
2021-06-24 13:25:00,290.48,290.48,290.24,290.28,9866.0,273.4808,273.4808,273.2548,273.2925,9866.0
2021-06-24 13:30:00,290.3,290.64,290.29,290.48,24254.0,273.3113,273.6314,273.3019,273.4808,24254.0
2021-06-24 13:35:00,290.44,290.65,290.36,290.48,7476.0,273.4431,273.6408,273.3678,273.4808,7476.0
2021-06-24 13:40:00,290.48,290.75,290.39,290.66,13451.0,273.4808,273.735,273.3961,273.6503,13451.0
2021-06-24 13:45:00,290.69,290.98,290.67,290.98,9248.0,273.6785,273.9515,273.6597,273.9515,9248.0
2021-06-24 13:50:00,291.0,291.16,290.83,291.02,8476.0,273.9704,274.121,273.8103,273.9892,8476.0
2021-06-24 13:55:00,291.01,291.05,290.87,290.87,8601.0,273.9798,274.0174,273.848,273.848,8601.0
2021-06-24 14:00:00,290.82,291.03,290.79,290.94,18450.0,273.8009,273.9986,273.7726,273.9139,18450.0
2021-06-24 14:05:00,291.05,291.16,290.93,291.06,9411.0,274.0174,274.121,273.9044,274.0268,9411.0
2021-06-24 14:10:00,291.06,291.32,291.04,291.13,8572.0,274.0268,274.2716,274.008,274.0927,8572.0
2021-06-24 14:15:00,291.21,291.41,291.12,291.41,9309.0,274.1681,274.3564,274.0833,274.3564,9309.0
2021-06-24 14:20:00,291.44,291.58,291.4,291.48,7649.0,274.3846,274.5164,274.3469,274.4223,7649.0
2021-06-24 14:25:00,291.51,291.62,291.32,291.37,6029.0,274.4505,274.5541,274.2716,274.3187,6029.0
2021-06-24 14:30:00,291.41,291.55,291.29,291.46,11652.0,274.3564,274.4882,274.2434,274.4034,11652.0
2021-06-24 14:35:00,291.51,291.59,291.41,291.51,4602.0,274.4505,274.5258,274.3564,274.4505,4602.0
2021-06-24 14:40:00,291.55,291.78,291.49,291.74,15861.0,274.4882,274.7047,274.4317,274.667,15861.0
2021-06-24 14:45:00,291.7,291.84,291.64,291.67,14603.0,274.6294,274.7612,274.5729,274.6011,14603.0
2021-06-24 14:50:00,291.74,291.74,291.43,291.5,7125.0,274.667,274.667,274.3752,274.4411,7125.0
2021-06-24 14:55:00,291.47,291.52,291.36,291.43,9202.0,274.4128,274.4599,274.3093,274.3752,9202.0
2021-06-24 15:00:00,291.48,291.55,291.35,291.37,8457.0,274.4223,274.4882,274.2999,274.3187,8457.0
2021-06-24 15:05:00,291.33,291.49,291.33,291.4,6820.0,274.281,274.4317,274.281,274.3469,6820.0
2021-06-24 15:10:00,291.41,291.53,291.36,291.4,10088.0,274.3564,274.4693,274.3093,274.3469,10088.0
2021-06-24 15:15:00,291.4,291.4,291.03,291.25,16311.0,274.3469,274.3469,273.9986,274.2057,16311.0
2021-06-24 15:20:00,291.22,291.36,291.19,291.36,13344.0,274.1775,274.3093,274.1492,274.3093,13344.0
2021-06-24 15:25:00,291.35,291.35,291.09,291.13,14263.0,274.2999,274.2999,274.0551,274.0927,14263.0
2021-06-24 15:30:00,291.11,291.41,290.99,291.32,16726.0,274.0739,274.3564,273.9609,274.2716,16726.0
2021-06-24 15:35:00,291.34,291.49,291.3,291.35,15879.0,274.2905,274.4317,274.2528,274.2999,15879.0
2021-06-24 15:40:00,291.37,291.68,291.37,291.65,21576.0,274.3187,274.6106,274.3187,274.5823,21576.0
2021-06-24 15:45:00,291.66,291.92,291.6,291.91,44233.0,274.5917,274.8365,274.5352,274.8271,44233.0
2021-06-24 15:50:00,291.9,292.13,291.54,291.87,61317.0,274.8177,275.0342,274.4788,274.7894,61317.0
2021-06-24 15:55:00,291.89,292.07,291.55,291.56,136336.0,274.8083,274.9777,274.4882,274.4976,136336.0
2021-06-25 09:30:00,292.33,292.51,291.62,291.77,65200.0,275.2225,275.392,274.5541,274.6953,65200.0
2021-06-25 09:35:00,291.72,292.09,291.5,291.77,9638.0,274.6482,274.9966,274.4411,274.6953,9638.0
2021-06-25 09:40:00,291.76,291.8,291.04,291.04,11768.0,274.6859,274.7235,274.008,274.008,11768.0
2021-06-25 09:45:00,291.12,291.31,290.87,291.03,15619.0,274.0833,274.2622,273.848,273.9986,15619.0
2021-06-25 09:50:00,291.02,291.03,290.42,290.64,30201.0,273.9892,273.9986,273.4243,273.6314,30201.0
2021-06-25 09:55:00,290.7,291.17,290.68,291.17,20895.0,273.6879,274.1304,273.6691,274.1304,20895.0
2021-06-25 10:00:00,291.18,291.39,291.02,291.39,8975.0,274.1398,274.3375,273.9892,274.3375,8975.0
2021-06-25 10:05:00,291.41,291.9,291.4,291.71,29982.0,274.3564,274.8177,274.3469,274.6388,29982.0
2021-06-25 10:10:00,291.69,291.74,291.5,291.56,9794.0,274.62,274.667,274.4411,274.4976,9794.0
2021-06-25 10:15:00,291.56,291.9,291.34,291.81,10707.0,274.4976,274.8177,274.2905,274.733,10707.0
2021-06-25 10:20:00,291.85,292.21,291.81,292.1,12083.0,274.7706,275.1095,274.733,275.006,12083.0
2021-06-25 10:25:00,292.14,292.29,292.03,292.16,8327.0,275.0436,275.1849,274.9401,275.0625,8327.0
2021-06-25 10:30:00,292.14,292.34,292.02,292.24,10722.0,275.0436,275.2319,274.9307,275.1378,10722.0
2021-06-25 10:35:00,292.2,292.34,292.19,292.25,14167.0,275.1001,275.2319,275.0907,275.1472,14167.0
2021-06-25 10:40:00,292.31,292.35,292.23,292.3,20999.0,275.2037,275.2413,275.1284,275.1943,20999.0
2021-06-25 10:45:00,292.3,292.56,292.23,292.54,12148.0,275.1943,275.4391,275.1284,275.4202,12148.0
2021-06-25 10:50:00,292.55,293.14,292.4,293.03,43176.0,275.4296,275.9851,275.2884,275.8816,43176.0
2021-06-25 10:55:00,293.01,293.25,292.95,293.25,10003.0,275.8627,276.0887,275.8062,276.0887,10003.0
2021-06-25 11:00:00,293.28,293.28,292.85,292.88,15195.0,276.1169,276.1169,275.7121,275.7403,15195.0
2021-06-25 11:05:00,292.87,292.94,292.77,292.93,8717.0,275.7309,275.7968,275.6368,275.7874,8717.0
2021-06-25 11:10:00,292.91,293.36,292.87,293.33,11808.0,275.7686,276.1922,275.7309,276.164,11808.0
2021-06-25 11:15:00,293.39,293.42,293.16,293.37,9029.0,276.2205,276.2487,276.0039,276.2017,9029.0
2021-06-25 11:20:00,293.34,293.44,293.19,293.19,6186.0,276.1734,276.2676,276.0322,276.0322,6186.0
2021-06-25 11:25:00,293.21,293.5,293.13,293.48,11678.0,276.051,276.3241,275.9757,276.3052,11678.0
2021-06-25 11:30:00,293.57,293.66,293.45,293.62,10301.0,276.39,276.4747,276.277,276.437,10301.0
2021-06-25 11:35:00,293.6,293.68,293.5,293.57,5278.0,276.4182,276.4935,276.3241,276.39,5278.0
2021-06-25 11:40:00,293.55,293.66,293.52,293.66,8960.0,276.3711,276.4747,276.3429,276.4747,8960.0
2021-06-25 11:45:00,293.62,293.75,293.56,293.71,15932.0,276.437,276.5594,276.3805,276.5218,15932.0
2021-06-25 11:50:00,293.74,293.86,293.62,293.68,5959.0,276.55,276.663,276.437,276.4935,5959.0
2021-06-25 11:55:00,293.71,293.88,293.7,293.74,5907.0,276.5218,276.6818,276.5123,276.55,5907.0
2021-06-25 12:00:00,293.73,293.87,293.7,293.73,7797.0,276.5406,276.6724,276.5123,276.5406,7797.0
2021-06-25 12:05:00,293.71,293.84,293.71,293.74,7707.0,276.5218,276.6442,276.5218,276.55,7707.0
2021-06-25 12:10:00,293.75,293.78,293.62,293.7,12906.0,276.5594,276.5877,276.437,276.5123,12906.0
2021-06-25 12:15:00,293.68,293.72,293.32,293.35,5974.0,276.4935,276.5312,276.1546,276.1828,5974.0
2021-06-25 12:20:00,293.35,293.51,293.24,293.24,8182.0,276.1828,276.3335,276.0793,276.0793,8182.0
2021-06-25 12:25:00,293.21,293.38,293.13,293.35,8539.0,276.051,276.2111,275.9757,276.1828,8539.0
2021-06-25 12:30:00,293.33,293.44,293.23,293.23,7358.0,276.164,276.2676,276.0699,276.0699,7358.0
2021-06-25 12:35:00,293.23,293.33,293.14,293.14,7254.0,276.0699,276.164,275.9851,275.9851,7254.0
2021-06-25 12:40:00,293.18,293.18,293.03,293.03,3910.0,276.0228,276.0228,275.8816,275.8816,3910.0
2021-06-25 12:45:00,293.03,293.19,293.0,293.08,10779.0,275.8816,276.0322,275.8533,275.9286,10779.0
2021-06-25 12:50:00,293.09,293.15,293.05,293.08,4161.0,275.938,275.9945,275.9004,275.9286,4161.0
2021-06-25 12:55:00,293.03,293.04,292.77,292.93,10122.0,275.8816,275.891,275.6368,275.7874,10122.0
2021-06-25 13:00:00,292.93,293.14,292.91,293.0,8648.0,275.7874,275.9851,275.7686,275.8533,8648.0
2021-06-25 13:05:00,292.92,293.03,292.88,292.94,6610.0,275.778,275.8816,275.7403,275.7968,6610.0
2021-06-25 13:10:00,292.91,292.97,292.85,292.89,6127.0,275.7686,275.8251,275.7121,275.7497,6127.0
2021-06-25 13:15:00,292.9,293.07,292.89,293.07,6434.0,275.7592,275.9192,275.7497,275.9192,6434.0
2021-06-25 13:20:00,293.12,293.24,293.11,293.15,5624.0,275.9663,276.0793,275.9569,275.9945,5624.0
2021-06-25 13:25:00,293.16,293.23,293.15,293.19,3849.0,276.0039,276.0699,275.9945,276.0322,3849.0
2021-06-25 13:30:00,293.18,293.24,293.12,293.22,5552.0,276.0228,276.0793,275.9663,276.0604,5552.0
2021-06-25 13:35:00,293.2,293.33,293.19,293.29,7204.0,276.0416,276.164,276.0322,276.1263,7204.0
2021-06-25 13:40:00,293.32,293.5,293.29,293.46,11596.0,276.1546,276.3241,276.1263,276.2864,11596.0
2021-06-25 13:45:00,293.45,293.77,293.44,293.73,9809.0,276.277,276.5782,276.2676,276.5406,9809.0
2021-06-25 13:50:00,293.72,293.79,293.69,293.79,7106.0,276.5312,276.5971,276.5029,276.5971,7106.0
2021-06-25 13:55:00,293.81,293.89,293.74,293.81,9112.0,276.6159,276.6912,276.55,276.6159,9112.0
2021-06-25 14:00:00,293.84,293.84,293.68,293.77,9513.0,276.6442,276.6442,276.4935,276.5782,9513.0
2021-06-25 14:05:00,293.77,293.83,293.77,293.8,3442.0,276.5782,276.6347,276.5782,276.6065,3442.0
2021-06-25 14:10:00,293.79,293.83,293.72,293.82,8179.0,276.5971,276.6347,276.5312,276.6253,8179.0
2021-06-25 14:15:00,293.85,293.88,293.79,293.86,6469.0,276.6536,276.6818,276.5971,276.663,6469.0
2021-06-25 14:20:00,293.86,293.87,293.71,293.75,7358.0,276.663,276.6724,276.5218,276.5594,7358.0
2021-06-25 14:25:00,293.74,293.82,293.74,293.8,8299.0,276.55,276.6253,276.55,276.6065,8299.0
2021-06-25 14:30:00,293.78,293.85,293.7,293.8,10415.0,276.5877,276.6536,276.5123,276.6065,10415.0
2021-06-25 14:35:00,293.81,293.94,293.81,293.87,8124.0,276.6159,276.7383,276.6159,276.6724,8124.0
2021-06-25 14:40:00,293.84,293.94,293.75,293.75,5954.0,276.6442,276.7383,276.5594,276.5594,5954.0
2021-06-25 14:45:00,293.77,293.82,293.76,293.81,5704.0,276.5782,276.6253,276.5688,276.6159,5704.0
2021-06-25 14:50:00,293.81,293.96,293.81,293.96,8350.0,276.6159,276.7571,276.6159,276.7571,8350.0
2021-06-25 14:55:00,293.96,294.12,293.88,294.09,13111.0,276.7571,276.9078,276.6818,276.8795,13111.0
2021-06-25 15:00:00,294.09,294.36,294.06,294.34,16049.0,276.8795,277.1337,276.8513,277.1149,16049.0
2021-06-25 15:05:00,294.38,294.47,294.28,294.44,10019.0,277.1526,277.2373,277.0584,277.209,10019.0
2021-06-25 15:10:00,294.44,294.8,294.39,294.73,11308.0,277.209,277.548,277.162,277.4821,11308.0
2021-06-25 15:15:00,294.76,294.92,294.69,294.71,22239.0,277.5103,277.661,277.4444,277.4632,22239.0
2021-06-25 15:20:00,294.73,294.75,294.59,294.59,28196.0,277.4821,277.5009,277.3503,277.3503,28196.0
2021-06-25 15:25:00,294.58,294.58,294.22,294.41,15253.0,277.3408,277.3408,277.0019,277.1808,15253.0
2021-06-25 15:30:00,294.36,294.54,294.19,294.19,16248.0,277.1337,277.3032,276.9737,276.9737,16248.0
2021-06-25 15:35:00,294.18,294.29,294.01,294.01,21981.0,276.9643,277.0678,276.8042,276.8042,21981.0
2021-06-25 15:40:00,294.02,294.16,293.8,293.97,20983.0,276.8136,276.9454,276.6065,276.7665,20983.0
2021-06-25 15:45:00,293.96,294.16,293.87,294.0,26277.0,276.7571,276.9454,276.6724,276.7948,26277.0
2021-06-25 15:50:00,294.0,295.2,294.0,295.1,84902.0,276.7948,277.9246,276.7948,277.8304,84902.0
2021-06-25 15:55:00,295.22,295.22,294.61,294.79,156908.0,277.9434,277.9434,277.3691,277.5386,156908.0
2021-06-28 09:30:00,294.44,295.83,294.0,295.53,99105.0,277.209,278.5177,276.7948,278.2353,99105.0
2021-06-28 09:35:00,295.53,295.63,294.89,295.06,19298.0,278.2353,278.3294,277.6327,277.7928,19298.0
2021-06-28 09:40:00,295.17,295.87,295.16,295.78,18825.0,277.8963,278.5554,277.8869,278.4706,18825.0
2021-06-28 09:45:00,295.79,295.79,294.05,294.06,19799.0,278.48,278.48,276.8419,276.8513,19799.0
2021-06-28 09:50:00,294.1,294.85,294.1,294.48,16407.0,276.8889,277.595,276.8889,277.2467,16407.0
2021-06-28 09:55:00,294.58,294.97,294.26,294.26,10210.0,277.3408,277.708,277.0396,277.0396,10210.0
2021-06-28 10:00:00,294.36,294.67,294.06,294.06,14515.0,277.1337,277.4256,276.8513,276.8513,14515.0
2021-06-28 10:05:00,293.93,293.93,293.59,293.66,6917.0,276.7289,276.7289,276.4088,276.4747,6917.0
2021-06-28 10:10:00,293.69,293.89,293.59,293.67,13406.0,276.5029,276.6912,276.4088,276.4841,13406.0
2021-06-28 10:15:00,293.73,294.03,293.54,293.92,16546.0,276.5406,276.823,276.3617,276.7195,16546.0
2021-06-28 10:20:00,293.91,293.99,293.42,293.43,14600.0,276.7101,276.7854,276.2487,276.2581,14600.0
2021-06-28 10:25:00,293.42,293.58,293.16,293.57,10477.0,276.2487,276.3994,276.0039,276.39,10477.0
2021-06-28 10:30:00,293.56,293.79,293.42,293.78,9956.0,276.3805,276.5971,276.2487,276.5877,9956.0
2021-06-28 10:35:00,293.74,293.92,293.61,293.8,12115.0,276.55,276.7195,276.4276,276.6065,12115.0
2021-06-28 10:40:00,293.81,294.04,293.48,293.61,12595.0,276.6159,276.8324,276.3052,276.4276,12595.0
2021-06-28 10:45:00,293.65,293.81,293.52,293.59,13428.0,276.4653,276.6159,276.3429,276.4088,13428.0
2021-06-28 10:50:00,293.59,293.89,293.47,293.72,20387.0,276.4088,276.6912,276.2958,276.5312,20387.0
2021-06-28 10:55:00,293.65,293.66,293.05,293.11,9916.0,276.4653,276.4747,275.9004,275.9569,9916.0
2021-06-28 11:00:00,293.16,293.55,293.16,293.54,11913.0,276.0039,276.3711,276.0039,276.3617,11913.0
2021-06-28 11:05:00,293.56,293.83,293.55,293.76,15900.0,276.3805,276.6347,276.3711,276.5688,15900.0
2021-06-28 11:10:00,293.73,293.76,293.25,293.31,12175.0,276.5406,276.5688,276.0887,276.1452,12175.0
2021-06-28 11:15:00,293.25,293.29,293.05,293.05,6641.0,276.0887,276.1263,275.9004,275.9004,6641.0
2021-06-28 11:20:00,293.03,293.06,292.8,292.83,11747.0,275.8816,275.9098,275.665,275.6933,11747.0
2021-06-28 11:25:00,292.85,292.93,292.77,292.81,11261.0,275.7121,275.7874,275.6368,275.6744,11261.0
2021-06-28 11:30:00,292.79,292.79,292.51,292.65,10520.0,275.6556,275.6556,275.392,275.5238,10520.0
2021-06-28 11:35:00,292.72,292.83,292.67,292.77,6445.0,275.5897,275.6933,275.5426,275.6368,6445.0
2021-06-28 11:40:00,292.78,292.97,292.75,292.91,4804.0,275.6462,275.8251,275.6179,275.7686,4804.0
2021-06-28 11:45:00,292.9,293.02,292.89,293.02,5464.0,275.7592,275.8721,275.7497,275.8721,5464.0
2021-06-28 11:50:00,293.02,293.06,292.8,292.9,6561.0,275.8721,275.9098,275.665,275.7592,6561.0
2021-06-28 11:55:00,292.89,293.09,292.88,292.93,6248.0,275.7497,275.938,275.7403,275.7874,6248.0
2021-06-28 12:00:00,292.96,293.1,292.86,293.1,7372.0,275.8157,275.9475,275.7215,275.9475,7372.0
2021-06-28 12:05:00,293.06,293.18,293.0,293.11,7573.0,275.9098,276.0228,275.8533,275.9569,7573.0
2021-06-28 12:10:00,293.16,293.2,292.98,292.99,4796.0,276.0039,276.0416,275.8345,275.8439,4796.0
2021-06-28 12:15:00,293.05,293.05,292.88,292.93,5534.0,275.9004,275.9004,275.7403,275.7874,5534.0
2021-06-28 12:20:00,292.89,292.9,292.74,292.74,6814.0,275.7497,275.7592,275.6085,275.6085,6814.0
2021-06-28 12:25:00,292.72,292.86,292.62,292.64,5839.0,275.5897,275.7215,275.4955,275.5144,5839.0
2021-06-28 12:30:00,292.69,292.72,292.5,292.58,6731.0,275.5615,275.5897,275.3826,275.4579,6731.0
2021-06-28 12:35:00,292.63,292.74,292.54,292.56,4366.0,275.505,275.6085,275.4202,275.4391,4366.0
2021-06-28 12:40:00,292.56,292.64,292.55,292.64,3519.0,275.4391,275.5144,275.4296,275.5144,3519.0
2021-06-28 12:45:00,292.63,292.68,292.52,292.66,5419.0,275.505,275.552,275.4014,275.5332,5419.0
2021-06-28 12:50:00,292.63,292.75,292.59,292.74,11392.0,275.505,275.6179,275.4673,275.6085,11392.0
2021-06-28 12:55:00,292.71,292.8,292.7,292.71,8278.0,275.5803,275.665,275.5709,275.5803,8278.0
2021-06-28 13:00:00,292.75,292.9,292.74,292.86,7886.0,275.6179,275.7592,275.6085,275.7215,7886.0
2021-06-28 13:05:00,292.84,292.95,292.79,292.92,5324.0,275.7027,275.8062,275.6556,275.778,5324.0
2021-06-28 13:10:00,292.92,293.01,292.92,292.98,5824.0,275.778,275.8627,275.778,275.8345,5824.0
2021-06-28 13:15:00,292.95,293.09,292.95,293.02,5261.0,275.8062,275.938,275.8062,275.8721,5261.0
2021-06-28 13:20:00,293.03,293.12,293.0,293.06,5172.0,275.8816,275.9663,275.8533,275.9098,5172.0
2021-06-28 13:25:00,293.06,293.09,292.9,292.99,12414.0,275.9098,275.938,275.7592,275.8439,12414.0
2021-06-28 13:30:00,292.98,293.22,292.98,293.2,6267.0,275.8345,276.0604,275.8345,276.0416,6267.0
2021-06-28 13:35:00,293.23,293.33,293.21,293.27,5719.0,276.0699,276.164,276.051,276.1075,5719.0
2021-06-28 13:40:00,293.26,293.39,293.25,293.29,5560.0,276.0981,276.2205,276.0887,276.1263,5560.0
2021-06-28 13:45:00,293.29,293.45,293.28,293.42,6077.0,276.1263,276.277,276.1169,276.2487,6077.0
2021-06-28 13:50:00,293.43,293.5,293.4,293.5,4879.0,276.2581,276.3241,276.2299,276.3241,4879.0
2021-06-28 13:55:00,293.44,293.61,293.41,293.58,3700.0,276.2676,276.4276,276.2393,276.3994,3700.0
2021-06-28 14:00:00,293.61,293.76,293.51,293.72,7287.0,276.4276,276.5688,276.3335,276.5312,7287.0
2021-06-28 14:05:00,293.7,293.87,293.7,293.87,10020.0,276.5123,276.6724,276.5123,276.6724,10020.0
2021-06-28 14:10:00,293.86,293.86,293.69,293.72,5995.0,276.663,276.663,276.5029,276.5312,5995.0
2021-06-28 14:15:00,293.78,293.82,293.67,293.7,4934.0,276.5877,276.6253,276.4841,276.5123,4934.0
2021-06-28 14:20:00,293.74,293.74,293.56,293.6,7774.0,276.55,276.55,276.3805,276.4182,7774.0
2021-06-28 14:25:00,293.56,293.56,293.34,293.44,5812.0,276.3805,276.3805,276.1734,276.2676,5812.0
2021-06-28 14:30:00,293.47,293.49,293.36,293.4,5103.0,276.2958,276.3146,276.1922,276.2299,5103.0
2021-06-28 14:35:00,293.41,293.48,293.34,293.48,4022.0,276.2393,276.3052,276.1734,276.3052,4022.0
2021-06-28 14:40:00,293.48,293.54,293.31,293.47,8180.0,276.3052,276.3617,276.1452,276.2958,8180.0
2021-06-28 14:45:00,293.49,293.68,293.46,293.61,10977.0,276.3146,276.4935,276.2864,276.4276,10977.0
2021-06-28 14:50:00,293.62,293.83,293.59,293.7,8048.0,276.437,276.6347,276.4088,276.5123,8048.0
2021-06-28 14:55:00,293.72,293.88,293.69,293.85,8141.0,276.5312,276.6818,276.5029,276.6536,8141.0
2021-06-28 15:00:00,293.86,293.9,293.74,293.75,6072.0,276.663,276.7006,276.55,276.5594,6072.0
2021-06-28 15:05:00,293.73,293.79,293.41,293.49,9386.0,276.5406,276.5971,276.2393,276.3146,9386.0
2021-06-28 15:10:00,293.5,293.57,293.42,293.47,7170.0,276.3241,276.39,276.2487,276.2958,7170.0
2021-06-28 15:15:00,293.51,293.6,293.44,293.51,8273.0,276.3335,276.4182,276.2676,276.3335,8273.0
2021-06-28 15:20:00,293.53,293.57,293.38,293.42,6427.0,276.3523,276.39,276.2111,276.2487,6427.0
2021-06-28 15:25:00,293.45,293.56,293.43,293.54,11471.0,276.277,276.3805,276.2581,276.3617,11471.0
2021-06-28 15:30:00,293.56,293.6,293.41,293.46,22707.0,276.3805,276.4182,276.2393,276.2864,22707.0
2021-06-28 15:35:00,293.47,293.77,293.47,293.75,21173.0,276.2958,276.5782,276.2958,276.5594,21173.0
2021-06-28 15:40:00,293.76,293.83,293.72,293.73,15710.0,276.5688,276.6347,276.5312,276.5406,15710.0
2021-06-28 15:45:00,293.72,293.82,293.66,293.81,21830.0,276.5312,276.6253,276.4747,276.6159,21830.0
2021-06-28 15:50:00,293.84,294.09,293.8,294.02,33231.0,276.6442,276.8795,276.6065,276.8136,33231.0
2021-06-28 15:55:00,294.01,294.2,293.88,293.88,84907.0,276.8042,276.9831,276.6818,276.6818,84907.0
2021-06-29 09:30:00,294.79,296.14,294.6,295.66,57750.0,277.5386,278.8096,277.3597,278.3576,57750.0
2021-06-29 09:35:00,295.9,295.9,294.94,295.32,9255.0,278.5836,278.5836,277.6798,278.0375,9255.0
2021-06-29 09:40:00,295.35,295.41,295.03,295.16,3668.0,278.0658,278.1223,277.7645,277.8869,3668.0
2021-06-29 09:45:00,295.18,295.42,295.1,295.42,5172.0,277.9057,278.1317,277.8304,278.1317,5172.0
2021-06-29 09:50:00,295.42,296.05,295.35,296.01,14267.0,278.1317,278.7248,278.0658,278.6872,14267.0
2021-06-29 09:55:00,296.0,296.1,295.85,296.1,18609.0,278.6777,278.7719,278.5365,278.7719,18609.0
2021-06-29 10:00:00,296.18,296.39,296.01,296.15,7953.0,278.8472,279.0449,278.6872,278.819,7953.0
2021-06-29 10:05:00,296.19,296.81,296.19,296.38,11471.0,278.8566,279.4403,278.8566,279.0355,11471.0
2021-06-29 10:10:00,296.53,296.91,296.49,296.79,10682.0,279.1767,279.5345,279.1391,279.4215,10682.0
2021-06-29 10:15:00,296.9,296.94,296.26,296.32,15524.0,279.5251,279.5627,278.9225,278.979,15524.0
2021-06-29 10:20:00,296.36,296.74,296.36,296.74,5951.0,279.0167,279.3744,279.0167,279.3744,5951.0
2021-06-29 10:25:00,296.73,296.85,296.59,296.69,9406.0,279.365,279.478,279.2332,279.3274,9406.0
2021-06-29 10:30:00,296.69,296.95,296.69,296.84,7340.0,279.3274,279.5722,279.3274,279.4686,7340.0
2021-06-29 10:35:00,296.7,296.87,296.53,296.67,12219.0,279.3368,279.4968,279.1767,279.3085,12219.0
2021-06-29 10:40:00,296.71,296.73,296.59,296.59,4332.0,279.3462,279.365,279.2332,279.2332,4332.0
2021-06-29 10:45:00,296.62,296.69,296.44,296.53,8506.0,279.2615,279.3274,279.092,279.1767,8506.0
2021-06-29 10:50:00,296.55,296.8,296.5,296.77,7746.0,279.1956,279.4309,279.1485,279.4027,7746.0
2021-06-29 10:55:00,296.84,296.9,296.77,296.78,8736.0,279.4686,279.5251,279.4027,279.4121,8736.0
2021-06-29 11:00:00,296.77,297.01,296.69,296.98,10442.0,279.4027,279.6286,279.3274,279.6004,10442.0
2021-06-29 11:05:00,296.97,296.97,296.49,296.5,7713.0,279.591,279.591,279.1391,279.1485,7713.0
2021-06-29 11:10:00,296.45,296.92,296.32,296.86,19832.0,279.1014,279.5439,278.979,279.4874,19832.0
2021-06-29 11:15:00,296.84,297.06,296.82,296.99,6351.0,279.4686,279.6757,279.4498,279.6098,6351.0
2021-06-29 11:20:00,296.97,297.08,296.89,296.93,8448.0,279.591,279.6945,279.5157,279.5533,8448.0
2021-06-29 11:25:00,296.97,297.06,296.88,297.03,6722.0,279.591,279.6757,279.5062,279.6475,6722.0
2021-06-29 11:30:00,297.06,297.19,297.05,297.14,6197.0,279.6757,279.7981,279.6663,279.751,6197.0
2021-06-29 11:35:00,297.16,297.24,297.06,297.21,4956.0,279.7699,279.8452,279.6757,279.8169,4956.0
2021-06-29 11:40:00,297.17,297.26,297.12,297.23,4226.0,279.7793,279.864,279.7322,279.8358,4226.0
2021-06-29 11:45:00,297.23,297.32,297.22,297.24,7933.0,279.8358,279.9205,279.8264,279.8452,7933.0
2021-06-29 11:50:00,297.24,297.41,297.21,297.21,6246.0,279.8452,280.0052,279.8169,279.8169,6246.0
2021-06-29 11:55:00,297.26,297.36,297.23,297.34,5574.0,279.864,279.9582,279.8358,279.9393,5574.0
2021-06-29 12:00:00,297.3,297.38,297.11,297.18,7433.0,279.9017,279.977,279.7228,279.7887,7433.0
2021-06-29 12:05:00,297.12,297.19,296.63,296.8,14317.0,279.7322,279.7981,279.2709,279.4309,14317.0
2021-06-29 12:10:00,296.8,296.88,296.79,296.85,3292.0,279.4309,279.5062,279.4215,279.478,3292.0
2021-06-29 12:15:00,296.84,297.06,296.84,297.05,3512.0,279.4686,279.6757,279.4686,279.6663,3512.0
2021-06-29 12:20:00,297.05,297.2,297.02,297.19,6172.0,279.6663,279.8075,279.6381,279.7981,6172.0
2021-06-29 12:25:00,297.27,297.34,297.09,297.31,7109.0,279.8734,279.9393,279.704,279.9111,7109.0
2021-06-29 12:30:00,297.27,297.33,297.13,297.15,4837.0,279.8734,279.9299,279.7416,279.7604,4837.0
2021-06-29 12:35:00,297.1,297.17,297.0,297.02,5130.0,279.7134,279.7793,279.6192,279.6381,5130.0
2021-06-29 12:40:00,297.06,297.06,297.0,297.04,1700.0,279.6757,279.6757,279.6192,279.6569,1700.0
2021-06-29 12:45:00,297.04,297.05,296.94,297.01,3395.0,279.6569,279.6663,279.5627,279.6286,3395.0
2021-06-29 12:50:00,297.03,297.09,296.95,297.02,2919.0,279.6475,279.704,279.5722,279.6381,2919.0
2021-06-29 12:55:00,297.1,297.11,297.0,297.1,5851.0,279.7134,279.7228,279.6192,279.7134,5851.0
2021-06-29 13:00:00,297.14,297.2,297.03,297.14,4727.0,279.751,279.8075,279.6475,279.751,4727.0
2021-06-29 13:05:00,297.13,297.24,297.1,297.21,4032.0,279.7416,279.8452,279.7134,279.8169,4032.0
2021-06-29 13:10:00,297.22,297.32,297.18,297.24,4828.0,279.8264,279.9205,279.7887,279.8452,4828.0
2021-06-29 13:15:00,297.25,297.34,297.23,297.26,4014.0,279.8546,279.9393,279.8358,279.864,4014.0
2021-06-29 13:20:00,297.28,297.28,297.15,297.16,6623.0,279.8828,279.8828,279.7604,279.7699,6623.0
2021-06-29 13:25:00,297.13,297.23,297.01,297.01,4555.0,279.7416,279.8358,279.6286,279.6286,4555.0
2021-06-29 13:30:00,297.05,297.15,296.97,296.97,5484.0,279.6663,279.7604,279.591,279.591,5484.0
2021-06-29 13:35:00,297.0,297.04,296.9,296.91,4217.0,279.6192,279.6569,279.5251,279.5345,4217.0
2021-06-29 13:40:00,296.97,297.01,296.9,297.0,6310.0,279.591,279.6286,279.5251,279.6192,6310.0
2021-06-29 13:45:00,297.0,297.1,297.0,297.06,3392.0,279.6192,279.7134,279.6192,279.6757,3392.0
2021-06-29 13:50:00,297.09,297.09,296.92,297.06,7563.0,279.704,279.704,279.5439,279.6757,7563.0
2021-06-29 13:55:00,297.03,297.28,297.01,297.28,7002.0,279.6475,279.8828,279.6286,279.8828,7002.0
2021-06-29 14:00:00,297.26,297.45,297.21,297.43,8811.0,279.864,280.0429,279.8169,280.0241,8811.0
2021-06-29 14:05:00,297.49,297.64,297.46,297.64,6429.0,280.0806,280.2218,280.0523,280.2218,6429.0
2021-06-29 14:10:00,297.66,297.66,297.53,297.53,9600.0,280.2406,280.2406,280.1182,280.1182,9600.0
2021-06-29 14:15:00,297.55,297.58,297.33,297.34,25514.0,280.137,280.1653,279.9299,279.9393,25514.0
2021-06-29 14:20:00,297.31,297.38,297.25,297.3,5187.0,279.9111,279.977,279.8546,279.9017,5187.0
2021-06-29 14:25:00,297.29,297.29,296.96,297.1,8331.0,279.8923,279.8923,279.5816,279.7134,8331.0
2021-06-29 14:30:00,297.1,297.11,296.98,297.07,6047.0,279.7134,279.7228,279.6004,279.6851,6047.0
2021-06-29 14:35:00,297.04,297.16,297.01,297.04,6090.0,279.6569,279.7699,279.6286,279.6569,6090.0
2021-06-29 14:40:00,297.02,297.1,296.94,297.06,7710.0,279.6381,279.7134,279.5627,279.6757,7710.0
2021-06-29 14:45:00,297.05,297.21,296.98,297.17,7769.0,279.6663,279.8169,279.6004,279.7793,7769.0
2021-06-29 14:50:00,297.11,297.24,297.07,297.24,6991.0,279.7228,279.8452,279.6851,279.8452,6991.0
2021-06-29 14:55:00,297.22,297.23,297.07,297.11,11413.0,279.8264,279.8358,279.6851,279.7228,11413.0
2021-06-29 15:00:00,297.12,297.15,296.97,296.98,8509.0,279.7322,279.7604,279.591,279.6004,8509.0
2021-06-29 15:05:00,296.96,297.04,296.87,296.89,10010.0,279.5816,279.6569,279.4968,279.5157,10010.0
2021-06-29 15:10:00,296.91,296.98,296.73,296.9,11090.0,279.5345,279.6004,279.365,279.5251,11090.0
2021-06-29 15:15:00,296.9,297.04,296.85,296.95,11441.0,279.5251,279.6569,279.478,279.5722,11441.0
2021-06-29 15:20:00,296.94,296.94,296.75,296.93,10558.0,279.5627,279.5627,279.3839,279.5533,10558.0
2021-06-29 15:25:00,296.91,296.94,296.7,296.71,10988.0,279.5345,279.5627,279.3368,279.3462,10988.0
2021-06-29 15:30:00,296.71,296.71,296.54,296.63,11664.0,279.3462,279.3462,279.1861,279.2709,11664.0
2021-06-29 15:35:00,296.58,296.63,296.4,296.41,12750.0,279.2238,279.2709,279.0543,279.0638,12750.0
2021-06-29 15:40:00,296.38,296.38,296.19,296.19,10827.0,279.0355,279.0355,278.8566,278.8566,10827.0
2021-06-29 15:45:00,296.22,296.33,296.14,296.15,14438.0,278.8849,278.9884,278.8096,278.819,14438.0
2021-06-29 15:50:00,296.13,296.52,296.13,296.5,22935.0,278.8001,279.1673,278.8001,279.1485,22935.0
2021-06-29 15:55:00,296.5,296.72,296.31,296.34,49819.0,279.1485,279.3556,278.9696,278.9979,49819.0
2021-06-30 09:30:00,295.99,296.99,295.68,296.28,54082.0,278.6683,279.6098,278.3765,278.9414,54082.0
2021-06-30 09:35:00,296.37,296.62,296.07,296.25,20290.0,279.0261,279.2615,278.7437,278.9131,20290.0
2021-06-30 09:40:00,296.18,296.54,296.17,296.4,29995.0,278.8472,279.1861,278.8378,279.0543,29995.0
2021-06-30 09:45:00,296.46,296.47,295.62,295.74,11574.0,279.1108,279.1202,278.32,278.433,11574.0
2021-06-30 09:50:00,295.6,295.86,295.17,295.44,14038.0,278.3012,278.5459,277.8963,278.1505,14038.0
2021-06-30 09:55:00,295.44,295.82,295.29,295.82,7885.0,278.1505,278.5083,278.0093,278.5083,7885.0
2021-06-30 10:00:00,295.79,295.85,295.32,295.32,6589.0,278.48,278.5365,278.0375,278.0375,6589.0
2021-06-30 10:05:00,295.43,295.47,295.13,295.17,5709.0,278.1411,278.1788,277.8587,277.8963,5709.0
2021-06-30 10:10:00,295.33,295.34,294.84,294.89,7399.0,278.047,278.0564,277.5856,277.6327,7399.0
2021-06-30 10:15:00,294.85,295.11,294.77,294.84,8483.0,277.595,277.8398,277.5197,277.5856,8483.0
2021-06-30 10:20:00,294.85,294.99,294.82,294.82,5104.0,277.595,277.7269,277.5668,277.5668,5104.0
2021-06-30 10:25:00,294.81,294.95,294.76,294.78,3894.0,277.5574,277.6892,277.5103,277.5291,3894.0
2021-06-30 10:30:00,294.76,294.91,294.62,294.84,15215.0,277.5103,277.6515,277.3785,277.5856,15215.0
2021-06-30 10:35:00,294.82,295.17,294.74,294.96,6049.0,277.5668,277.8963,277.4915,277.6986,6049.0
2021-06-30 10:40:00,295.0,295.27,295.0,295.1,5440.0,277.7363,277.9905,277.7363,277.8304,5440.0
2021-06-30 10:45:00,295.09,295.2,294.9,295.12,7509.0,277.821,277.9246,277.6421,277.8492,7509.0
2021-06-30 10:50:00,295.13,295.42,295.05,295.42,6591.0,277.8587,278.1317,277.7833,278.1317,6591.0
2021-06-30 10:55:00,295.38,295.61,295.23,295.52,7317.0,278.094,278.3106,277.9528,278.2258,7317.0
2021-06-30 11:00:00,295.55,295.63,295.47,295.51,7928.0,278.2541,278.3294,278.1788,278.2164,7928.0
2021-06-30 11:05:00,295.54,295.61,295.45,295.61,6748.0,278.2447,278.3106,278.1599,278.3106,6748.0
2021-06-30 11:10:00,295.57,295.57,295.46,295.5,4334.0,278.2729,278.2729,278.1693,278.207,4334.0
2021-06-30 11:15:00,295.54,295.57,295.1,295.11,10756.0,278.2447,278.2729,277.8304,277.8398,10756.0
2021-06-30 11:20:00,295.13,295.27,295.08,295.1,17922.0,277.8587,277.9905,277.8116,277.8304,17922.0
2021-06-30 11:25:00,295.03,295.05,294.7,294.79,10212.0,277.7645,277.7833,277.4538,277.5386,10212.0
2021-06-30 11:30:00,294.8,295.11,294.8,294.91,3988.0,277.548,277.8398,277.548,277.6515,3988.0
2021-06-30 11:35:00,294.92,294.92,294.77,294.9,4145.0,277.661,277.661,277.5197,277.6421,4145.0
2021-06-30 11:40:00,294.86,294.86,294.56,294.69,5125.0,277.6045,277.6045,277.322,277.4444,5125.0
2021-06-30 11:45:00,294.72,294.85,294.69,294.77,5268.0,277.4727,277.595,277.4444,277.5197,5268.0
2021-06-30 11:50:00,294.77,294.82,294.73,294.73,3927.0,277.5197,277.5668,277.4821,277.4821,3927.0
2021-06-30 11:55:00,294.7,294.84,294.7,294.78,3316.0,277.4538,277.5856,277.4538,277.5291,3316.0
2021-06-30 12:00:00,294.73,294.74,294.37,294.37,5643.0,277.4821,277.4915,277.1431,277.1431,5643.0
2021-06-30 12:05:00,294.41,294.47,294.27,294.32,5221.0,277.1808,277.2373,277.049,277.0961,5221.0
2021-06-30 12:10:00,294.34,294.42,294.27,294.42,4453.0,277.1149,277.1902,277.049,277.1902,4453.0
2021-06-30 12:15:00,294.38,294.42,294.23,294.34,4242.0,277.1526,277.1902,277.0113,277.1149,4242.0
2021-06-30 12:20:00,294.31,294.4,294.25,294.32,4047.0,277.0866,277.1714,277.0302,277.0961,4047.0
2021-06-30 12:25:00,294.26,294.28,294.18,294.23,2740.0,277.0396,277.0584,276.9643,277.0113,2740.0
2021-06-30 12:30:00,294.16,294.3,293.85,294.2,22023.0,276.9454,277.0772,276.6536,276.9831,22023.0
2021-06-30 12:35:00,294.29,294.31,294.17,294.17,9749.0,277.0678,277.0866,276.9548,276.9548,9749.0
2021-06-30 12:40:00,294.18,294.31,294.17,294.26,5074.0,276.9643,277.0866,276.9548,277.0396,5074.0
2021-06-30 12:45:00,294.28,294.48,294.21,294.21,6521.0,277.0584,277.2467,276.9925,276.9925,6521.0
2021-06-30 12:50:00,294.28,294.31,294.22,294.31,2907.0,277.0584,277.0866,277.0019,277.0866,2907.0
2021-06-30 12:55:00,294.34,294.34,294.03,294.06,3677.0,277.1149,277.1149,276.823,276.8513,3677.0
2021-06-30 13:00:00,294.04,294.09,293.93,294.04,2291.0,276.8324,276.8795,276.7289,276.8324,2291.0
2021-06-30 13:05:00,293.99,294.01,293.89,293.89,2551.0,276.7854,276.8042,276.6912,276.6912,2551.0
2021-06-30 13:10:00,293.86,294.0,293.79,293.89,6382.0,276.663,276.7948,276.5971,276.6912,6382.0
2021-06-30 13:15:00,294.0,294.03,293.89,293.94,3495.0,276.7948,276.823,276.6912,276.7383,3495.0
2021-06-30 13:20:00,293.97,293.97,293.84,293.86,4289.0,276.7665,276.7665,276.6442,276.663,4289.0
2021-06-30 13:25:00,293.93,293.98,293.85,293.86,3469.0,276.7289,276.776,276.6536,276.663,3469.0
2021-06-30 13:30:00,293.87,293.98,293.81,293.92,6244.0,276.6724,276.776,276.6159,276.7195,6244.0
2021-06-30 13:35:00,293.94,294.23,293.92,294.21,5425.0,276.7383,277.0113,276.7195,276.9925,5425.0
2021-06-30 13:40:00,294.22,294.22,294.06,294.06,3636.0,277.0019,277.0019,276.8513,276.8513,3636.0
2021-06-30 13:45:00,293.98,294.0,293.85,294.0,3601.0,276.776,276.7948,276.6536,276.7948,3601.0
2021-06-30 13:50:00,293.96,294.06,293.86,294.06,6001.0,276.7571,276.8513,276.663,276.8513,6001.0
2021-06-30 13:55:00,294.06,294.12,293.94,294.12,4793.0,276.8513,276.9078,276.7383,276.9078,4793.0
2021-06-30 14:00:00,294.08,294.13,294.01,294.06,4041.0,276.8701,276.9172,276.8042,276.8513,4041.0
2021-06-30 14:05:00,294.07,294.29,294.07,294.27,10577.0,276.8607,277.0678,276.8607,277.049,10577.0
2021-06-30 14:10:00,294.23,294.4,294.18,294.39,5055.0,277.0113,277.1714,276.9643,277.162,5055.0
2021-06-30 14:15:00,294.37,294.58,294.32,294.36,11237.0,277.1431,277.3408,277.0961,277.1337,11237.0
2021-06-30 14:20:00,294.39,294.45,294.33,294.38,4530.0,277.162,277.2185,277.1055,277.1526,4530.0
2021-06-30 14:25:00,294.35,294.52,294.24,294.48,12089.0,277.1243,277.2844,277.0207,277.2467,12089.0
2021-06-30 14:30:00,294.54,294.56,294.41,294.44,5396.0,277.3032,277.322,277.1808,277.209,5396.0
2021-06-30 14:35:00,294.44,294.61,294.43,294.55,6703.0,277.209,277.3691,277.1996,277.3126,6703.0
2021-06-30 14:40:00,294.55,294.66,294.47,294.57,6421.0,277.3126,277.4162,277.2373,277.3314,6421.0
2021-06-30 14:45:00,294.59,294.64,294.55,294.64,5893.0,277.3503,277.3973,277.3126,277.3973,5893.0
2021-06-30 14:50:00,294.61,294.67,294.32,294.33,5920.0,277.3691,277.4256,277.0961,277.1055,5920.0
2021-06-30 14:55:00,294.3,294.59,294.3,294.46,6965.0,277.0772,277.3503,277.0772,277.2279,6965.0
2021-06-30 15:00:00,294.47,294.62,294.38,294.5,7650.0,277.2373,277.3785,277.1526,277.2655,7650.0
2021-06-30 15:05:00,294.5,294.81,294.5,294.76,9837.0,277.2655,277.5574,277.2655,277.5103,9837.0
2021-06-30 15:10:00,294.77,294.94,294.67,294.68,9589.0,277.5197,277.6798,277.4256,277.435,9589.0
2021-06-30 15:15:00,294.71,294.89,294.7,294.84,13940.0,277.4632,277.6327,277.4538,277.5856,13940.0
2021-06-30 15:20:00,294.83,294.96,294.83,294.93,7904.0,277.5762,277.6986,277.5762,277.6704,7904.0
2021-06-30 15:25:00,294.9,294.93,294.82,294.84,9617.0,277.6421,277.6704,277.5668,277.5856,9617.0
2021-06-30 15:30:00,294.82,294.83,294.66,294.8,12449.0,277.5668,277.5762,277.4162,277.548,12449.0
2021-06-30 15:35:00,294.77,294.85,294.68,294.7,8590.0,277.5197,277.595,277.435,277.4538,8590.0
2021-06-30 15:40:00,294.74,294.86,294.54,294.64,16715.0,277.4915,277.6045,277.3032,277.3973,16715.0
2021-06-30 15:45:00,294.71,294.93,294.68,294.81,16347.0,277.4632,277.6704,277.435,277.5574,16347.0
2021-06-30 15:50:00,294.81,295.02,294.55,295.0,33572.0,277.5574,277.7551,277.3126,277.7363,33572.0
2021-06-30 15:55:00,295.05,295.2,294.8,294.8,71207.0,277.7833,277.9246,277.548,277.548,71207.0
2021-07-01 09:30:00,295.48,297.47,295.0,296.89,63297.0,278.1882,280.0617,277.7363,279.5157,63297.0
2021-07-01 09:35:00,296.84,296.88,296.26,296.51,28938.0,279.4686,279.5062,278.9225,279.1579,28938.0
2021-07-01 09:40:00,296.61,296.95,296.31,296.95,26024.0,279.252,279.5722,278.9696,279.5722,26024.0
2021-07-01 09:45:00,296.97,297.26,296.86,297.02,22016.0,279.591,279.864,279.4874,279.6381,22016.0
2021-07-01 09:50:00,297.02,297.8,296.98,297.45,62458.0,279.6381,280.3724,279.6004,280.0429,62458.0
2021-07-01 09:55:00,297.43,298.27,297.4,298.1,29425.0,280.0241,280.8149,279.9958,280.6549,29425.0
2021-07-01 10:00:00,298.1,298.33,297.79,298.12,92597.0,280.6549,280.8714,280.363,280.6737,92597.0
2021-07-01 10:05:00,298.11,298.18,297.85,298.07,19425.0,280.6643,280.7302,280.4195,280.6266,19425.0
2021-07-01 10:10:00,298.06,298.33,297.86,298.0,15713.0,280.6172,280.8714,280.4289,280.5607,15713.0
2021-07-01 10:15:00,298.0,298.43,298.0,298.3,19613.0,280.5607,280.9655,280.5607,280.8431,19613.0
2021-07-01 10:20:00,298.29,298.31,297.68,297.76,12946.0,280.8337,280.8526,280.2594,280.3348,12946.0
2021-07-01 10:25:00,297.73,297.83,297.68,297.83,12372.0,280.3065,280.4007,280.2594,280.4007,12372.0
2021-07-01 10:30:00,297.78,298.17,297.73,298.12,11703.0,280.3536,280.7208,280.3065,280.6737,11703.0
2021-07-01 10:35:00,298.12,298.45,298.12,298.31,15450.0,280.6737,280.9844,280.6737,280.8526,15450.0
2021-07-01 10:40:00,298.28,298.32,297.92,298.1,14769.0,280.8243,280.862,280.4854,280.6549,14769.0
2021-07-01 10:45:00,298.11,298.32,297.94,298.07,14067.0,280.6643,280.862,280.5042,280.6266,14067.0
2021-07-01 10:50:00,298.12,298.26,297.93,298.16,9092.0,280.6737,280.8055,280.4948,280.7113,9092.0
2021-07-01 10:55:00,298.18,298.25,297.99,298.13,10421.0,280.7302,280.7961,280.5513,280.6831,10421.0
2021-07-01 11:00:00,298.14,298.38,298.08,298.34,10444.0,280.6925,280.9185,280.636,280.8808,10444.0
2021-07-01 11:05:00,298.33,298.52,298.12,298.3,10771.0,280.8714,281.0503,280.6737,280.8431,10771.0
2021-07-01 11:10:00,298.28,298.29,297.91,298.13,15001.0,280.8243,280.8337,280.476,280.6831,15001.0
2021-07-01 11:15:00,298.1,298.19,297.94,298.08,23855.0,280.6549,280.7396,280.5042,280.636,23855.0
2021-07-01 11:20:00,298.16,298.24,297.95,298.02,8613.0,280.7113,280.7867,280.5136,280.5795,8613.0
2021-07-01 11:25:00,298.04,298.2,297.8,298.2,10774.0,280.5984,280.749,280.3724,280.749,10774.0
2021-07-01 11:30:00,298.17,298.26,298.03,298.09,10430.0,280.7208,280.8055,280.5889,280.6454,10430.0
2021-07-01 11:35:00,298.06,298.33,297.98,298.24,6236.0,280.6172,280.8714,280.5419,280.7867,6236.0
2021-07-01 11:40:00,298.24,298.36,298.09,298.17,10201.0,280.7867,280.8996,280.6454,280.7208,10201.0
2021-07-01 11:45:00,298.17,298.37,298.16,298.3,12179.0,280.7208,280.9091,280.7113,280.8431,12179.0
2021-07-01 11:50:00,298.31,298.61,298.29,298.45,13673.0,280.8526,281.135,280.8337,280.9844,13673.0
2021-07-01 11:55:00,298.45,298.51,298.32,298.38,9063.0,280.9844,281.0409,280.862,280.9185,9063.0
2021-07-01 12:00:00,298.38,298.56,298.37,298.56,8962.0,280.9185,281.0879,280.9091,281.0879,8962.0
2021-07-01 12:05:00,298.6,298.68,298.49,298.57,9531.0,281.1256,281.2009,281.022,281.0973,9531.0
2021-07-01 12:10:00,298.59,298.59,298.35,298.44,9571.0,281.1162,281.1162,280.8902,280.975,9571.0
2021-07-01 12:15:00,298.46,298.59,298.44,298.5,8963.0,280.9938,281.1162,280.975,281.0314,8963.0
2021-07-01 12:20:00,298.53,298.63,298.33,298.6,7535.0,281.0597,281.1538,280.8714,281.1256,7535.0
2021-07-01 12:25:00,298.59,298.63,298.45,298.45,8597.0,281.1162,281.1538,280.9844,280.9844,8597.0
2021-07-01 12:30:00,298.45,298.69,298.43,298.69,10059.0,280.9844,281.2103,280.9655,281.2103,10059.0
2021-07-01 12:35:00,298.67,298.67,298.49,298.52,11283.0,281.1915,281.1915,281.022,281.0503,11283.0
2021-07-01 12:40:00,298.52,298.61,298.52,298.61,6592.0,281.0503,281.135,281.0503,281.135,6592.0
2021-07-01 12:45:00,298.63,298.72,298.6,298.72,11075.0,281.1538,281.2386,281.1256,281.2386,11075.0
2021-07-01 12:50:00,298.69,298.87,298.69,298.78,8026.0,281.2103,281.3798,281.2103,281.2951,8026.0
2021-07-01 12:55:00,298.8,298.86,298.66,298.86,10380.0,281.3139,281.3704,281.1821,281.3704,10380.0
2021-07-01 13:00:00,298.82,298.83,298.7,298.79,7244.0,281.3327,281.3421,281.2197,281.3045,7244.0
2021-07-01 13:05:00,298.78,298.89,298.77,298.88,11188.0,281.2951,281.3986,281.2856,281.3892,11188.0
2021-07-01 13:10:00,298.88,298.94,298.72,298.87,22385.0,281.3892,281.4457,281.2386,281.3798,22385.0
2021-07-01 13:15:00,298.86,298.95,298.76,298.81,11114.0,281.3704,281.4551,281.2762,281.3233,11114.0
2021-07-01 13:20:00,298.79,298.83,298.67,298.79,10220.0,281.3045,281.3421,281.1915,281.3045,10220.0
2021-07-01 13:25:00,298.79,298.91,298.78,298.85,9964.0,281.3045,281.4175,281.2951,281.361,9964.0
2021-07-01 13:30:00,298.85,299.04,298.84,299.01,17872.0,281.361,281.5398,281.3515,281.5116,17872.0
2021-07-01 13:35:00,299.04,299.39,299.04,299.37,11591.0,281.5398,281.8694,281.5398,281.8505,11591.0
2021-07-01 13:40:00,299.35,299.35,299.13,299.28,11778.0,281.8317,281.8317,281.6246,281.7658,11778.0
2021-07-01 13:45:00,299.28,299.36,299.23,299.36,13505.0,281.7658,281.8411,281.7187,281.8411,13505.0
2021-07-01 13:50:00,299.33,299.79,299.33,299.78,23350.0,281.8129,282.246,281.8129,282.2365,23350.0
2021-07-01 13:55:00,299.79,299.79,299.55,299.79,18708.0,282.246,282.246,282.02,282.246,18708.0
2021-07-01 14:00:00,299.79,299.79,299.47,299.66,13658.0,282.246,282.246,281.9447,282.1236,13658.0
2021-07-01 14:05:00,299.7,299.7,299.49,299.68,10823.0,282.1612,282.1612,281.9635,282.1424,10823.0
2021-07-01 14:10:00,299.69,299.71,299.58,299.66,6674.0,282.1518,282.1706,282.0482,282.1236,6674.0
2021-07-01 14:15:00,299.66,299.75,299.6,299.61,11942.0,282.1236,282.2083,282.0671,282.0765,11942.0
2021-07-01 14:20:00,299.6,299.63,299.33,299.43,8200.0,282.0671,282.0953,281.8129,281.907,8200.0
2021-07-01 14:25:00,299.39,299.51,299.36,299.4,10982.0,281.8694,281.9823,281.8411,281.8788,10982.0
2021-07-01 14:30:00,299.4,299.58,299.39,299.56,9131.0,281.8788,282.0482,281.8694,282.0294,9131.0
2021-07-01 14:35:00,299.61,299.61,299.38,299.57,8191.0,282.0765,282.0765,281.8599,282.0388,8191.0
2021-07-01 14:40:00,299.62,299.63,299.46,299.56,6773.0,282.0859,282.0953,281.9353,282.0294,6773.0
2021-07-01 14:45:00,299.54,299.75,299.53,299.75,5100.0,282.0106,282.2083,282.0012,282.2083,5100.0
2021-07-01 14:50:00,299.74,299.77,299.63,299.77,10015.0,282.1989,282.2271,282.0953,282.2271,10015.0
2021-07-01 14:55:00,299.79,299.88,299.77,299.85,16628.0,282.246,282.3307,282.2271,282.3024,16628.0
2021-07-01 15:00:00,299.86,299.86,299.7,299.79,11327.0,282.3119,282.3119,282.1612,282.246,11327.0
2021-07-01 15:05:00,299.75,299.75,299.5,299.56,14516.0,282.2083,282.2083,281.9729,282.0294,14516.0
2021-07-01 15:10:00,299.56,299.73,299.49,299.73,14393.0,282.0294,282.1895,281.9635,282.1895,14393.0
2021-07-01 15:15:00,299.75,299.81,299.7,299.79,13610.0,282.2083,282.2648,282.1612,282.246,13610.0
2021-07-01 15:20:00,299.77,299.77,299.6,299.73,17812.0,282.2271,282.2271,282.0671,282.1895,17812.0
2021-07-01 15:25:00,299.72,299.75,299.59,299.68,21489.0,282.18,282.2083,282.0577,282.1424,21489.0
2021-07-01 15:30:00,299.72,299.96,299.66,299.67,29677.0,282.18,282.406,282.1236,282.133,29677.0
2021-07-01 15:35:00,299.68,299.69,299.51,299.59,21603.0,282.1424,282.1518,281.9823,282.0577,21603.0
2021-07-01 15:40:00,299.61,299.79,299.54,299.79,24715.0,282.0765,282.246,282.0106,282.246,24715.0
2021-07-01 15:45:00,299.76,299.77,299.48,299.65,33729.0,282.2177,282.2271,281.9541,282.1141,33729.0
2021-07-01 15:50:00,299.88,300.0,299.64,299.81,73995.0,282.3307,282.4437,282.1047,282.2648,73995.0
2021-07-01 15:55:00,299.78,300.06,299.78,300.03,165900.0,282.2365,282.5002,282.2365,282.4719,165900.0
2021-07-02 09:30:00,300.0,301.5,300.0,300.63,85513.0,282.4437,283.8559,282.4437,283.0368,85513.0
2021-07-02 09:35:00,300.6,300.78,300.1,300.74,12282.0,283.0086,283.178,282.5378,283.1404,12282.0
2021-07-02 09:40:00,300.8,301.34,300.58,301.34,14866.0,283.1968,283.7052,282.9897,283.7052,14866.0
2021-07-02 09:45:00,301.3,301.91,301.3,301.91,18966.0,283.6676,284.2419,283.6676,284.2419,18966.0
2021-07-02 09:50:00,301.9,302.39,301.86,302.37,16810.0,284.2325,284.6938,284.1948,284.675,16810.0
2021-07-02 09:55:00,302.4,302.46,302.19,302.27,9872.0,284.7032,284.7597,284.5055,284.5808,9872.0
2021-07-02 10:00:00,302.27,302.32,301.9,302.24,8468.0,284.5808,284.6279,284.2325,284.5526,8468.0
2021-07-02 10:05:00,302.2,302.5,302.06,302.5,6087.0,284.5149,284.7974,284.3831,284.7974,6087.0
2021-07-02 10:10:00,302.5,302.57,302.25,302.36,12639.0,284.7974,284.8633,284.562,284.6656,12639.0
2021-07-02 10:15:00,302.34,302.85,302.34,302.75,10569.0,284.6467,285.1269,284.6467,285.0327,10569.0
2021-07-02 10:20:00,302.8,303.03,302.5,302.5,9593.0,285.0798,285.2963,284.7974,284.7974,9593.0
2021-07-02 10:25:00,302.58,302.58,302.13,302.22,10180.0,284.8727,284.8727,284.449,284.5337,10180.0
2021-07-02 10:30:00,302.16,302.37,301.94,302.34,6808.0,284.4773,284.675,284.2701,284.6467,6808.0
2021-07-02 10:35:00,302.31,302.86,302.3,302.66,10424.0,284.6185,285.1363,284.6091,284.948,10424.0
2021-07-02 10:40:00,302.71,302.85,302.66,302.83,7411.0,284.9951,285.1269,284.948,285.108,7411.0
2021-07-02 10:45:00,302.89,302.89,302.29,302.52,7872.0,285.1645,285.1645,284.5996,284.8162,7872.0
2021-07-02 10:50:00,302.59,302.83,302.58,302.79,6087.0,284.8821,285.108,284.8727,285.0704,6087.0
2021-07-02 10:55:00,302.79,303.44,302.75,303.19,58585.0,285.0704,285.6824,285.0327,285.447,58585.0
2021-07-02 11:00:00,303.22,303.32,303.01,303.32,30044.0,285.4752,285.5694,285.2775,285.5694,30044.0
2021-07-02 11:05:00,303.27,303.31,303.07,303.25,22186.0,285.5223,285.56,285.334,285.5035,22186.0
2021-07-02 11:10:00,303.24,303.53,303.1,303.38,20465.0,285.4941,285.7671,285.3622,285.6259,20465.0
2021-07-02 11:15:00,303.36,303.53,303.33,303.46,9392.0,285.607,285.7671,285.5788,285.7012,9392.0
2021-07-02 11:20:00,303.45,303.48,303.31,303.36,9585.0,285.6918,285.72,285.56,285.607,9585.0
2021-07-02 11:25:00,303.36,303.36,302.96,303.3,21998.0,285.607,285.607,285.2304,285.5505,21998.0
2021-07-02 11:30:00,303.28,303.28,302.79,302.97,7461.0,285.5317,285.5317,285.0704,285.2399,7461.0
2021-07-02 11:35:00,303.09,303.13,302.93,302.95,6505.0,285.3528,285.3905,285.2022,285.221,6505.0
2021-07-02 11:40:00,302.98,303.1,302.92,302.92,4956.0,285.2493,285.3622,285.1928,285.1928,4956.0
2021-07-02 11:45:00,302.91,302.91,302.4,302.55,13454.0,285.1834,285.1834,284.7032,284.8444,13454.0
2021-07-02 11:50:00,302.6,302.89,302.6,302.65,5917.0,284.8915,285.1645,284.8915,284.9386,5917.0
2021-07-02 11:55:00,302.68,303.23,302.63,302.89,10199.0,284.9668,285.4846,284.9198,285.1645,10199.0
2021-07-02 12:00:00,302.9,303.28,302.89,303.21,8410.0,285.174,285.5317,285.1645,285.4658,8410.0
2021-07-02 12:05:00,303.18,303.19,303.03,303.03,9331.0,285.4376,285.447,285.2963,285.2963,9331.0
2021-07-02 12:10:00,303.04,303.07,302.76,303.07,8875.0,285.3058,285.334,285.0421,285.334,8875.0
2021-07-02 12:15:00,303.09,303.18,303.0,303.07,4911.0,285.3528,285.4376,285.2681,285.334,4911.0
2021-07-02 12:20:00,303.08,303.29,303.03,303.29,9207.0,285.3434,285.5411,285.2963,285.5411,9207.0
2021-07-02 12:25:00,303.29,303.38,303.2,303.29,7391.0,285.5411,285.6259,285.4564,285.5411,7391.0
2021-07-02 12:30:00,303.28,303.43,303.18,303.43,4336.0,285.5317,285.6729,285.4376,285.6729,4336.0
2021-07-02 12:35:00,303.43,303.49,303.38,303.44,5415.0,285.6729,285.7294,285.6259,285.6824,5415.0
2021-07-02 12:40:00,303.44,303.63,303.43,303.52,7240.0,285.6824,285.8612,285.6729,285.7577,7240.0
2021-07-02 12:45:00,303.5,303.64,303.5,303.62,5503.0,285.7388,285.8706,285.7388,285.8518,5503.0
2021-07-02 12:50:00,303.62,303.86,303.58,303.84,7766.0,285.8518,286.0778,285.8142,286.0589,7766.0
2021-07-02 12:55:00,303.9,304.18,303.87,304.18,11261.0,286.1154,286.379,286.0872,286.379,11261.0
2021-07-02 13:00:00,304.16,304.31,304.06,304.31,7444.0,286.3602,286.5014,286.2661,286.5014,7444.0
2021-07-02 13:05:00,304.31,304.32,303.73,303.74,8613.0,286.5014,286.5109,285.9554,285.9648,8613.0
2021-07-02 13:10:00,303.74,303.79,303.6,303.65,5171.0,285.9648,286.0119,285.833,285.8801,5171.0
2021-07-02 13:15:00,303.67,303.67,303.46,303.64,9026.0,285.8989,285.8989,285.7012,285.8706,9026.0
2021-07-02 13:20:00,303.6,303.75,303.59,303.69,5032.0,285.833,285.9742,285.8236,285.9177,5032.0
2021-07-02 13:25:00,303.69,303.8,303.68,303.8,5910.0,285.9177,286.0213,285.9083,286.0213,5910.0
2021-07-02 13:30:00,303.84,303.86,303.77,303.79,4874.0,286.0589,286.0778,285.993,286.0119,4874.0
2021-07-02 13:35:00,303.81,304.07,303.8,304.06,11495.0,286.0307,286.2755,286.0213,286.2661,11495.0
2021-07-02 13:40:00,304.1,304.26,304.05,304.17,4575.0,286.3037,286.4544,286.2567,286.3696,4575.0
2021-07-02 13:45:00,304.18,304.26,304.09,304.2,2983.0,286.379,286.4544,286.2943,286.3979,2983.0
2021-07-02 13:50:00,304.2,304.2,303.97,304.09,4398.0,286.3979,286.3979,286.1813,286.2943,4398.0
2021-07-02 13:55:00,304.09,304.28,304.09,304.2,4460.0,286.2943,286.4732,286.2943,286.3979,4460.0
2021-07-02 14:00:00,304.24,304.37,304.15,304.37,10933.0,286.4355,286.5579,286.3508,286.5579,10933.0
2021-07-02 14:05:00,304.38,304.6,304.35,304.39,9112.0,286.5673,286.7745,286.5391,286.5768,9112.0
2021-07-02 14:10:00,304.42,304.49,304.33,304.49,6571.0,286.605,286.6709,286.5203,286.6709,6571.0
2021-07-02 14:15:00,304.46,304.66,304.45,304.62,19717.0,286.6427,286.831,286.6332,286.7933,19717.0
2021-07-02 14:20:00,304.6,304.65,304.54,304.57,10993.0,286.7745,286.8215,286.718,286.7462,10993.0
2021-07-02 14:25:00,304.55,304.58,304.5,304.57,6538.0,286.7274,286.7556,286.6803,286.7462,6538.0
2021-07-02 14:30:00,304.57,304.6,304.53,304.6,5547.0,286.7462,286.7745,286.7086,286.7745,5547.0
2021-07-02 14:35:00,304.61,304.73,304.58,304.7,11838.0,286.7839,286.8969,286.7556,286.8686,11838.0
2021-07-02 14:40:00,304.69,304.76,304.56,304.57,9321.0,286.8592,286.9251,286.7368,286.7462,9321.0
2021-07-02 14:45:00,304.53,304.55,304.23,304.34,8504.0,286.7086,286.7274,286.4261,286.5297,8504.0
2021-07-02 14:50:00,304.37,304.37,304.16,304.18,5426.0,286.5579,286.5579,286.3602,286.379,5426.0
2021-07-02 14:55:00,304.19,304.23,304.09,304.17,7315.0,286.3885,286.4261,286.2943,286.3696,7315.0
2021-07-02 15:00:00,304.13,304.37,304.13,304.37,4209.0,286.332,286.5579,286.332,286.5579,4209.0
2021-07-02 15:05:00,304.37,304.62,304.37,304.58,7434.0,286.5579,286.7933,286.5579,286.7556,7434.0
2021-07-02 15:10:00,304.55,304.63,304.46,304.5,6355.0,286.7274,286.8027,286.6427,286.6803,6355.0
2021-07-02 15:15:00,304.52,304.78,304.52,304.62,7589.0,286.6991,286.9439,286.6991,286.7933,7589.0
2021-07-02 15:20:00,304.62,304.64,304.27,304.37,9944.0,286.7933,286.8121,286.4638,286.5579,9944.0
2021-07-02 15:25:00,304.38,304.53,304.38,304.47,10313.0,286.5673,286.7086,286.5673,286.6521,10313.0
2021-07-02 15:30:00,304.44,304.47,304.21,304.24,13577.0,286.6238,286.6521,286.4073,286.4355,13577.0
2021-07-02 15:35:00,304.24,304.27,304.13,304.23,19474.0,286.4355,286.4638,286.332,286.4261,19474.0
2021-07-02 15:40:00,304.25,304.66,304.25,304.65,18221.0,286.4449,286.831,286.4449,286.8215,18221.0
2021-07-02 15:45:00,304.64,304.82,304.55,304.72,28998.0,286.8121,286.9816,286.7274,286.8874,28998.0
2021-07-02 15:50:00,304.79,305.17,304.76,304.96,65925.0,286.9533,287.3111,286.9251,287.1134,65925.0
2021-07-02 15:55:00,304.9,304.92,304.64,304.84,89379.0,287.0569,287.0757,286.8121,287.0004,89379.0
2021-07-06 09:30:00,304.86,306.85,304.86,306.38,127101.0,287.0193,288.8928,287.0193,288.4503,127101.0
2021-07-06 09:35:00,306.48,306.48,304.75,305.1,16544.0,288.5444,288.5444,286.9157,287.2452,16544.0
2021-07-06 09:40:00,305.01,305.35,304.78,305.23,14270.0,287.1605,287.4806,286.9439,287.3676,14270.0
2021-07-06 09:45:00,305.07,305.1,304.01,304.03,13649.0,287.217,287.2452,286.219,286.2378,13649.0
2021-07-06 09:50:00,304.1,304.41,304.05,304.22,11391.0,286.3037,286.5956,286.2567,286.4167,11391.0
2021-07-06 09:55:00,304.22,304.79,304.21,304.71,16733.0,286.4167,286.9533,286.4073,286.878,16733.0
2021-07-06 10:00:00,304.64,304.71,303.57,303.57,11820.0,286.8121,286.878,285.8047,285.8047,11820.0
2021-07-06 10:05:00,303.52,303.62,303.09,303.48,8999.0,285.7577,285.8518,285.3528,285.72,8999.0
2021-07-06 10:10:00,303.5,303.58,302.98,303.34,10274.0,285.7388,285.8142,285.2493,285.5882,10274.0
2021-07-06 10:15:00,303.4,303.45,302.85,302.92,12412.0,285.6447,285.6918,285.1269,285.1928,12412.0
2021-07-06 10:20:00,302.92,303.02,302.09,302.13,13277.0,285.1928,285.2869,284.4114,284.449,13277.0
2021-07-06 10:25:00,302.25,302.82,302.15,302.57,13136.0,284.562,285.0986,284.4678,284.8633,13136.0
2021-07-06 10:30:00,302.6,303.29,302.56,302.99,29489.0,284.8915,285.5411,284.8538,285.2587,29489.0
2021-07-06 10:35:00,303.08,303.27,302.84,303.21,6393.0,285.3434,285.5223,285.1175,285.4658,6393.0
2021-07-06 10:40:00,303.14,303.15,302.7,302.88,6349.0,285.3999,285.4093,284.9857,285.1551,6349.0
2021-07-06 10:45:00,302.78,302.78,301.7,301.78,15672.0,285.061,285.061,284.0442,284.1195,15672.0
2021-07-06 10:50:00,301.85,302.05,301.69,301.95,10840.0,284.1854,284.3737,284.0348,284.2795,10840.0
2021-07-06 10:55:00,301.93,302.2,301.85,302.05,11100.0,284.2607,284.5149,284.1854,284.3737,11100.0
2021-07-06 11:00:00,302.04,302.36,301.91,301.94,7097.0,284.3643,284.6656,284.2419,284.2701,7097.0
2021-07-06 11:05:00,301.88,302.27,301.81,302.23,6287.0,284.2136,284.5808,284.1477,284.5432,6287.0
2021-07-06 11:10:00,302.23,302.29,301.98,302.03,6929.0,284.5432,284.5996,284.3078,284.3549,6929.0
2021-07-06 11:15:00,302.03,302.84,301.8,302.75,20649.0,284.3549,285.1175,284.1383,285.0327,20649.0
2021-07-06 11:20:00,302.74,302.97,302.69,302.88,9957.0,285.0233,285.2399,284.9762,285.1551,9957.0
2021-07-06 11:25:00,302.81,302.9,302.41,302.9,4015.0,285.0892,285.174,284.7126,285.174,4015.0
2021-07-06 11:30:00,302.85,303.21,302.83,303.12,5951.0,285.1269,285.4658,285.108,285.3811,5951.0
2021-07-06 11:35:00,303.18,303.21,303.06,303.13,3496.0,285.4376,285.4658,285.3246,285.3905,3496.0
2021-07-06 11:40:00,303.13,303.15,303.06,303.12,2501.0,285.3905,285.4093,285.3246,285.3811,2501.0
2021-07-06 11:45:00,303.05,303.32,302.94,303.3,11204.0,285.3152,285.5694,285.2116,285.5505,11204.0
2021-07-06 11:50:00,303.31,303.5,303.21,303.32,10179.0,285.56,285.7388,285.4658,285.5694,10179.0
2021-07-06 11:55:00,303.32,303.58,303.29,303.57,7936.0,285.5694,285.8142,285.5411,285.8047,7936.0
2021-07-06 12:00:00,303.57,303.58,303.22,303.45,10948.0,285.8047,285.8142,285.4752,285.6918,10948.0
2021-07-06 12:05:00,303.48,303.64,302.96,303.06,3631.0,285.72,285.8706,285.2304,285.3246,3631.0
2021-07-06 12:10:00,303.12,303.24,302.94,302.94,3994.0,285.3811,285.4941,285.2116,285.2116,3994.0
2021-07-06 12:15:00,302.93,303.01,302.64,302.75,8848.0,285.2022,285.2775,284.9292,285.0327,8848.0
2021-07-06 12:20:00,302.77,303.11,302.71,303.0,6504.0,285.0516,285.3717,284.9951,285.2681,6504.0
2021-07-06 12:25:00,302.97,303.2,302.88,303.16,4853.0,285.2399,285.4564,285.1551,285.4187,4853.0
2021-07-06 12:30:00,303.15,303.15,302.78,302.84,6977.0,285.4093,285.4093,285.061,285.1175,6977.0
2021-07-06 12:35:00,302.84,302.96,302.76,302.96,8599.0,285.1175,285.2304,285.0421,285.2304,8599.0
2021-07-06 12:40:00,302.98,303.29,302.96,303.23,8751.0,285.2493,285.5411,285.2304,285.4846,8751.0
2021-07-06 12:45:00,303.3,303.46,303.22,303.42,9324.0,285.5505,285.7012,285.4752,285.6635,9324.0
2021-07-06 12:50:00,303.4,303.65,303.37,303.42,6229.0,285.6447,285.8801,285.6164,285.6635,6229.0
2021-07-06 12:55:00,303.43,303.66,303.42,303.6,7153.0,285.6729,285.8895,285.6635,285.833,7153.0
2021-07-06 13:00:00,303.56,303.74,303.54,303.72,3986.0,285.7953,285.9648,285.7765,285.946,3986.0
2021-07-06 13:05:00,303.7,303.7,303.52,303.62,4041.0,285.9271,285.9271,285.7577,285.8518,4041.0
2021-07-06 13:10:00,303.63,303.64,303.32,303.35,6039.0,285.8612,285.8706,285.5694,285.5976,6039.0
2021-07-06 13:15:00,303.35,303.5,303.31,303.5,12274.0,285.5976,285.7388,285.56,285.7388,12274.0
2021-07-06 13:20:00,303.49,304.26,303.49,304.07,26053.0,285.7294,286.4544,285.7294,286.2755,26053.0
2021-07-06 13:25:00,304.17,304.22,303.54,303.61,11082.0,286.3696,286.4167,285.7765,285.8424,11082.0
2021-07-06 13:30:00,303.55,303.55,303.31,303.39,8122.0,285.7859,285.7859,285.56,285.6353,8122.0
2021-07-06 13:35:00,303.39,303.7,303.34,303.54,10640.0,285.6353,285.9271,285.5882,285.7765,10640.0
2021-07-06 13:40:00,303.56,303.71,303.53,303.65,6194.0,285.7953,285.9365,285.7671,285.8801,6194.0
2021-07-06 13:45:00,303.66,304.21,303.66,304.19,19327.0,285.8895,286.4073,285.8895,286.3885,19327.0
2021-07-06 13:50:00,304.15,304.22,304.02,304.07,3402.0,286.3508,286.4167,286.2284,286.2755,3402.0
2021-07-06 13:55:00,304.06,304.13,304.0,304.06,4033.0,286.2661,286.332,286.2096,286.2661,4033.0
2021-07-06 14:00:00,304.1,304.18,304.04,304.15,5236.0,286.3037,286.379,286.2472,286.3508,5236.0
2021-07-06 14:05:00,304.13,304.16,304.02,304.02,5770.0,286.332,286.3602,286.2284,286.2284,5770.0
2021-07-06 14:10:00,304.04,304.04,303.84,303.99,3771.0,286.2472,286.2472,286.0589,286.2002,3771.0
2021-07-06 14:15:00,304.01,304.22,303.99,304.22,5487.0,286.219,286.4167,286.2002,286.4167,5487.0
2021-07-06 14:20:00,304.22,304.46,304.22,304.46,3954.0,286.4167,286.6427,286.4167,286.6427,3954.0
2021-07-06 14:25:00,304.46,304.67,304.4,304.67,3150.0,286.6427,286.8404,286.5862,286.8404,3150.0
2021-07-06 14:30:00,304.65,304.89,304.65,304.8,9068.0,286.8215,287.0475,286.8215,286.9628,9068.0
2021-07-06 14:35:00,304.7,304.72,304.63,304.65,4006.0,286.8686,286.8874,286.8027,286.8215,4006.0
2021-07-06 14:40:00,304.64,304.75,304.6,304.66,4905.0,286.8121,286.9157,286.7745,286.831,4905.0
2021-07-06 14:45:00,304.66,304.91,304.59,304.77,5821.0,286.831,287.0663,286.7651,286.9345,5821.0
2021-07-06 14:50:00,304.79,304.85,304.53,304.6,5710.0,286.9533,287.0098,286.7086,286.7745,5710.0
2021-07-06 14:55:00,304.62,304.8,304.61,304.77,5706.0,286.7933,286.9628,286.7839,286.9345,5706.0
2021-07-06 15:00:00,304.8,304.83,304.66,304.77,6228.0,286.9628,286.991,286.831,286.9345,6228.0
2021-07-06 15:05:00,304.77,305.16,304.77,305.16,10619.0,286.9345,287.3017,286.9345,287.3017,10619.0
2021-07-06 15:10:00,305.14,305.34,305.1,305.23,8951.0,287.2829,287.4712,287.2452,287.3676,8951.0
2021-07-06 15:15:00,305.24,305.26,305.06,305.14,10194.0,287.377,287.3958,287.2075,287.2829,10194.0
2021-07-06 15:20:00,305.1,305.37,305.1,305.37,7455.0,287.2452,287.4994,287.2452,287.4994,7455.0
2021-07-06 15:25:00,305.4,305.45,305.31,305.39,10178.0,287.5276,287.5747,287.4429,287.5182,10178.0
2021-07-06 15:30:00,305.43,305.51,305.12,305.12,17240.0,287.5559,287.6312,287.264,287.264,17240.0
2021-07-06 15:35:00,305.07,305.35,305.02,305.28,14758.0,287.217,287.4806,287.1699,287.4147,14758.0
2021-07-06 15:40:00,305.28,305.5,305.26,305.49,15111.0,287.4147,287.6218,287.3958,287.6124,15111.0
2021-07-06 15:45:00,305.46,305.72,305.42,305.61,18800.0,287.5841,287.8289,287.5465,287.7254,18800.0
2021-07-06 15:50:00,305.6,305.75,305.19,305.19,45727.0,287.7159,287.8572,287.3299,287.3299,45727.0
2021-07-06 15:55:00,305.17,305.6,305.16,305.4,62572.0,287.3111,287.7159,287.3017,287.5276,62572.0
2021-07-07 09:30:00,305.82,306.48,305.2,306.22,46429.0,287.9231,288.5444,287.3394,288.2997,46429.0
2021-07-07 09:35:00,306.07,306.36,305.55,306.36,19583.0,288.1584,288.4315,287.6689,288.4315,19583.0
2021-07-07 09:40:00,306.27,306.43,305.52,305.56,7147.0,288.3467,288.4974,287.6406,287.6783,7147.0
2021-07-07 09:45:00,305.63,306.19,305.53,306.16,9951.0,287.7442,288.2714,287.65,288.2432,9951.0
2021-07-07 09:50:00,306.09,306.15,305.45,305.45,6939.0,288.1773,288.2338,287.5747,287.5747,6939.0
2021-07-07 09:55:00,305.47,305.99,305.45,305.67,9712.0,287.5936,288.0831,287.5747,287.7818,9712.0
2021-07-07 10:00:00,305.77,306.4,305.77,306.29,7631.0,287.876,288.4691,287.876,288.3656,7631.0
2021-07-07 10:05:00,306.41,306.82,306.38,306.8,18674.0,288.4785,288.8645,288.4503,288.8457,18674.0
2021-07-07 10:10:00,306.81,306.87,306.43,306.67,12687.0,288.8551,288.9116,288.4974,288.7233,12687.0
2021-07-07 10:15:00,306.7,307.7,306.61,307.59,31917.0,288.7516,289.6931,288.6668,289.5895,31917.0
2021-07-07 10:20:00,307.61,307.63,307.3,307.4,14074.0,289.6083,289.6271,289.3165,289.4106,14074.0
2021-07-07 10:25:00,307.36,307.6,307.26,307.32,17280.0,289.3729,289.5989,289.2788,289.3353,17280.0
2021-07-07 10:30:00,307.31,307.31,306.76,306.76,16489.0,289.3259,289.3259,288.8081,288.8081,16489.0
2021-07-07 10:35:00,306.83,307.16,306.83,306.88,5456.0,288.874,289.1847,288.874,288.921,5456.0
2021-07-07 10:40:00,306.88,306.9,306.41,306.45,7056.0,288.921,288.9399,288.4785,288.5162,7056.0
2021-07-07 10:45:00,306.4,306.9,306.35,306.88,7439.0,288.4691,288.9399,288.4221,288.921,7439.0
2021-07-07 10:50:00,306.82,306.82,306.53,306.65,7646.0,288.8645,288.8645,288.5915,288.7045,7646.0
2021-07-07 10:55:00,306.86,306.87,306.61,306.61,6219.0,288.9022,288.9116,288.6668,288.6668,6219.0
2021-07-07 11:00:00,306.67,306.71,306.15,306.59,10388.0,288.7233,288.761,288.2338,288.648,10388.0
2021-07-07 11:05:00,306.61,306.79,306.45,306.69,5652.0,288.6668,288.8363,288.5162,288.7422,5652.0
2021-07-07 11:10:00,306.67,307.11,306.59,307.11,16244.0,288.7233,289.1376,288.648,289.1376,16244.0
2021-07-07 11:15:00,307.25,307.34,307.02,307.32,5243.0,289.2694,289.3541,289.0528,289.3353,5243.0
2021-07-07 11:20:00,307.29,307.42,307.2,307.39,3783.0,289.307,289.4294,289.2223,289.4012,3783.0
2021-07-07 11:25:00,307.38,307.62,307.31,307.62,4114.0,289.3918,289.6177,289.3259,289.6177,4114.0
2021-07-07 11:30:00,307.55,307.69,307.33,307.44,9313.0,289.5518,289.6836,289.3447,289.4483,9313.0
2021-07-07 11:35:00,307.44,307.76,307.44,307.66,5361.0,289.4483,289.7495,289.4483,289.6554,5361.0
2021-07-07 11:40:00,307.66,307.95,307.65,307.87,4815.0,289.6554,289.9284,289.646,289.8531,4815.0
2021-07-07 11:45:00,307.94,308.07,307.9,308.05,4972.0,289.919,290.0414,289.8813,290.0226,4972.0
2021-07-07 11:50:00,308.03,308.06,307.92,307.92,3192.0,290.0037,290.032,289.9002,289.9002,3192.0
2021-07-07 11:55:00,307.95,307.95,307.66,307.77,6128.0,289.9284,289.9284,289.6554,289.759,6128.0
2021-07-07 12:00:00,307.82,308.53,307.82,308.41,14293.0,289.806,290.4745,289.806,290.3615,14293.0
2021-07-07 12:05:00,308.39,308.43,308.24,308.41,2256.0,290.3427,290.3803,290.2014,290.3615,2256.0
2021-07-07 12:10:00,308.46,308.59,308.4,308.57,8303.0,290.4086,290.531,290.3521,290.5121,8303.0
2021-07-07 12:15:00,308.69,308.78,308.45,308.53,12945.0,290.6251,290.7098,290.3992,290.4745,12945.0
2021-07-07 12:20:00,308.55,308.57,308.08,308.13,6969.0,290.4933,290.5121,290.0508,290.0979,6969.0
2021-07-07 12:25:00,308.18,308.23,308.01,308.01,5770.0,290.145,290.192,289.9849,289.9849,5770.0
2021-07-07 12:30:00,308.01,308.46,307.92,308.32,12372.0,289.9849,290.4086,289.9002,290.2768,12372.0
2021-07-07 12:35:00,308.35,308.4,308.28,308.4,5720.0,290.305,290.3521,290.2391,290.3521,5720.0
2021-07-07 12:40:00,308.42,308.42,308.24,308.33,5580.0,290.3709,290.3709,290.2014,290.2862,5580.0
2021-07-07 12:45:00,308.3,308.45,308.2,308.45,5589.0,290.2579,290.3992,290.1638,290.3992,5589.0
2021-07-07 12:50:00,308.55,308.61,308.43,308.55,7155.0,290.4933,290.5498,290.3803,290.4933,7155.0
2021-07-07 12:55:00,308.61,308.9,308.57,308.9,37350.0,290.5498,290.8228,290.5121,290.8228,37350.0
2021-07-07 13:00:00,308.92,308.92,308.68,308.69,23877.0,290.8417,290.8417,290.6157,290.6251,23877.0
2021-07-07 13:05:00,308.7,308.7,308.36,308.53,12104.0,290.6345,290.6345,290.3144,290.4745,12104.0
2021-07-07 13:10:00,308.49,308.57,308.36,308.56,20831.0,290.4368,290.5121,290.3144,290.5027,20831.0
2021-07-07 13:15:00,308.52,308.7,308.5,308.66,29713.0,290.4651,290.6345,290.4462,290.5969,29713.0
2021-07-07 13:20:00,308.64,308.7,308.41,308.42,8326.0,290.578,290.6345,290.3615,290.3709,8326.0
2021-07-07 13:25:00,308.44,308.7,308.43,308.65,4904.0,290.3897,290.6345,290.3803,290.5875,4904.0
2021-07-07 13:30:00,308.64,308.66,308.56,308.59,4345.0,290.578,290.5969,290.5027,290.531,4345.0
2021-07-07 13:35:00,308.63,308.67,308.53,308.56,4992.0,290.5686,290.6063,290.4745,290.5027,4992.0
2021-07-07 13:40:00,308.59,308.75,308.55,308.69,6262.0,290.531,290.6816,290.4933,290.6251,6262.0
2021-07-07 13:45:00,308.68,308.84,308.68,308.82,4953.0,290.6157,290.7663,290.6157,290.7475,4953.0
2021-07-07 13:50:00,308.84,308.88,308.76,308.85,9463.0,290.7663,290.804,290.691,290.7758,9463.0
2021-07-07 13:55:00,308.87,309.08,308.57,308.57,26464.0,290.7946,290.9923,290.5121,290.5121,26464.0
2021-07-07 14:00:00,308.55,308.98,308.43,308.9,9510.0,290.4933,290.8981,290.3803,290.8228,9510.0
2021-07-07 14:05:00,308.91,308.91,308.53,308.69,8614.0,290.8322,290.8322,290.4745,290.6251,8614.0
2021-07-07 14:10:00,308.78,309.01,308.65,308.93,15422.0,290.7098,290.9264,290.5875,290.8511,15422.0
2021-07-07 14:15:00,308.78,308.9,308.54,308.9,12129.0,290.7098,290.8228,290.4839,290.8228,12129.0
2021-07-07 14:20:00,308.86,308.87,308.57,308.65,6131.0,290.7852,290.7946,290.5121,290.5875,6131.0
2021-07-07 14:25:00,308.71,308.8,308.62,308.76,6843.0,290.6439,290.7287,290.5592,290.691,6843.0
2021-07-07 14:30:00,308.7,308.74,308.53,308.73,5141.0,290.6345,290.6722,290.4745,290.6628,5141.0
2021-07-07 14:35:00,308.65,308.72,308.53,308.61,3976.0,290.5875,290.6534,290.4745,290.5498,3976.0
2021-07-07 14:40:00,308.69,308.86,308.59,308.82,6377.0,290.6251,290.7852,290.531,290.7475,6377.0
2021-07-07 14:45:00,308.84,309.02,308.84,309.02,3675.0,290.7663,290.9358,290.7663,290.9358,3675.0
2021-07-07 14:50:00,309.0,309.09,308.98,308.98,4611.0,290.917,291.0017,290.8981,290.8981,4611.0
2021-07-07 14:55:00,308.95,309.19,308.95,309.11,6377.0,290.8699,291.0959,290.8699,291.0205,6377.0
2021-07-07 15:00:00,309.12,309.46,309.1,309.28,13353.0,291.03,291.3501,291.0111,291.1806,13353.0
2021-07-07 15:05:00,309.31,309.43,309.24,309.43,13257.0,291.2088,291.3218,291.1429,291.3218,13257.0
2021-07-07 15:10:00,309.46,309.6,309.37,309.6,8584.0,291.3501,291.4819,291.2653,291.4819,8584.0
2021-07-07 15:15:00,309.59,309.67,309.49,309.57,15702.0,291.4724,291.5478,291.3783,291.4536,15702.0
2021-07-07 15:20:00,309.61,309.68,309.47,309.48,18697.0,291.4913,291.5572,291.3595,291.3689,18697.0
2021-07-07 15:25:00,309.51,309.57,309.34,309.52,27518.0,291.3971,291.4536,291.2371,291.4065,27518.0
2021-07-07 15:30:00,309.5,309.69,309.46,309.58,14828.0,291.3877,291.5666,291.3501,291.463,14828.0
2021-07-07 15:35:00,309.57,309.68,309.41,309.53,13994.0,291.4536,291.5572,291.303,291.416,13994.0
2021-07-07 15:40:00,309.56,309.66,309.51,309.57,26503.0,291.4442,291.5383,291.3971,291.4536,26503.0
2021-07-07 15:45:00,309.58,309.69,309.53,309.63,22845.0,291.463,291.5666,291.416,291.5101,22845.0
2021-07-07 15:50:00,309.62,309.79,309.59,309.75,40490.0,291.5007,291.6607,291.4724,291.6231,40490.0
2021-07-07 15:55:00,309.72,309.73,309.44,309.68,65941.0,291.5948,291.6043,291.3312,291.5572,65941.0
2021-07-08 09:30:00,305.03,306.31,304.62,306.07,71790.0,287.1793,288.3844,286.7933,288.1584,71790.0
2021-07-08 09:35:00,306.08,306.22,305.26,305.5,12526.0,288.1679,288.2997,287.3958,287.6218,12526.0
2021-07-08 09:40:00,305.47,305.64,304.93,304.93,7832.0,287.5936,287.7536,287.0852,287.0852,7832.0
2021-07-08 09:45:00,304.85,304.89,303.99,304.13,27423.0,287.0098,287.0475,286.2002,286.332,27423.0
2021-07-08 09:50:00,304.12,305.59,303.72,305.57,33523.0,286.3226,287.7065,285.946,287.6877,33523.0
2021-07-08 09:55:00,305.59,305.8,305.12,305.63,20968.0,287.7065,287.9042,287.264,287.7442,20968.0
2021-07-08 10:00:00,305.58,306.02,303.0,305.99,61211.0,287.6971,288.1114,285.2681,288.0831,61211.0
2021-07-08 10:05:00,306.0,306.0,305.28,305.36,13320.0,288.0925,288.0925,287.4147,287.49,13320.0
2021-07-08 10:10:00,305.25,305.52,305.11,305.41,33554.0,287.3864,287.6406,287.2546,287.5371,33554.0
2021-07-08 10:15:00,305.41,305.41,304.09,304.09,37869.0,287.5371,287.5371,286.2943,286.2943,37869.0
2021-07-08 10:20:00,304.15,304.15,302.66,303.26,69820.0,286.3508,286.3508,284.948,285.5129,69820.0
2021-07-08 10:25:00,303.37,304.2,302.95,304.04,20745.0,285.6164,286.3979,285.221,286.2472,20745.0
2021-07-08 10:30:00,304.07,304.34,303.72,304.32,13139.0,286.2755,286.5297,285.946,286.5109,13139.0
2021-07-08 10:35:00,304.39,304.53,304.08,304.24,19120.0,286.5768,286.7086,286.2849,286.4355,19120.0
2021-07-08 10:40:00,304.3,304.59,303.85,304.52,10072.0,286.492,286.7651,286.0684,286.6991,10072.0
2021-07-08 10:45:00,304.54,304.7,304.22,304.35,7002.0,286.718,286.8686,286.4167,286.5391,7002.0
2021-07-08 10:50:00,304.35,304.85,304.35,304.76,6205.0,286.5391,287.0098,286.5391,286.9251,6205.0
2021-07-08 10:55:00,304.81,304.81,304.17,304.39,12735.0,286.9722,286.9722,286.3696,286.5768,12735.0
2021-07-08 11:00:00,304.43,304.76,304.16,304.62,12242.0,286.6144,286.9251,286.3602,286.7933,12242.0
2021-07-08 11:05:00,304.62,305.55,304.62,305.47,13531.0,286.7933,287.6689,286.7933,287.5936,13531.0
2021-07-08 11:10:00,305.48,306.05,305.47,305.79,18688.0,287.603,288.1396,287.5936,287.8948,18688.0
2021-07-08 11:15:00,305.82,306.45,305.68,306.38,10493.0,287.9231,288.5162,287.7913,288.4503,10493.0
2021-07-08 11:20:00,306.35,306.75,306.31,306.65,8814.0,288.4221,288.7986,288.3844,288.7045,8814.0
2021-07-08 11:25:00,306.63,306.7,306.45,306.46,9683.0,288.6857,288.7516,288.5162,288.5256,9683.0
2021-07-08 11:30:00,306.47,306.65,306.33,306.65,10368.0,288.535,288.7045,288.4032,288.7045,10368.0
2021-07-08 11:35:00,306.56,307.11,306.39,307.08,4938.0,288.6198,289.1376,288.4597,289.1093,4938.0
2021-07-08 11:40:00,307.01,307.27,306.95,307.24,5145.0,289.0434,289.2882,288.9869,289.26,5145.0
2021-07-08 11:45:00,307.35,307.66,307.28,307.62,4799.0,289.3635,289.6554,289.2976,289.6177,4799.0
2021-07-08 11:50:00,307.65,307.8,307.48,307.65,6735.0,289.646,289.7872,289.4859,289.646,6735.0
2021-07-08 11:55:00,307.63,307.8,307.51,307.51,8811.0,289.6271,289.7872,289.5142,289.5142,8811.0
2021-07-08 12:00:00,307.65,308.0,307.65,307.77,8593.0,289.646,289.9755,289.646,289.759,8593.0
2021-07-08 12:05:00,307.81,307.98,307.78,307.98,4376.0,289.7966,289.9567,289.7684,289.9567,4376.0
2021-07-08 12:10:00,307.96,307.96,307.74,307.78,7435.0,289.9378,289.9378,289.7307,289.7684,7435.0
2021-07-08 12:15:00,307.77,307.97,307.75,307.82,4527.0,289.759,289.9472,289.7401,289.806,4527.0
2021-07-08 12:20:00,307.79,307.97,307.78,307.92,8757.0,289.7778,289.9472,289.7684,289.9002,8757.0
2021-07-08 12:25:00,307.87,308.18,307.74,308.17,8716.0,289.8531,290.145,289.7307,290.1355,8716.0
2021-07-08 12:30:00,308.14,308.44,308.0,308.27,8513.0,290.1073,290.3897,289.9755,290.2297,8513.0
2021-07-08 12:35:00,308.23,308.29,308.08,308.29,6226.0,290.192,290.2485,290.0508,290.2485,6226.0
2021-07-08 12:40:00,308.21,308.29,308.03,308.24,4158.0,290.1732,290.2485,290.0037,290.2014,4158.0
2021-07-08 12:45:00,308.28,308.4,308.16,308.37,4980.0,290.2391,290.3521,290.1261,290.3238,4980.0
2021-07-08 12:50:00,308.3,308.42,308.24,308.42,14106.0,290.2579,290.3709,290.2014,290.3709,14106.0
2021-07-08 12:55:00,308.53,308.53,308.33,308.4,6981.0,290.4745,290.4745,290.2862,290.3521,6981.0
2021-07-08 13:00:00,308.4,308.44,308.25,308.25,4060.0,290.3521,290.3897,290.2109,290.2109,4060.0
2021-07-08 13:05:00,308.24,308.24,307.99,308.03,5020.0,290.2014,290.2014,289.9661,290.0037,5020.0
2021-07-08 13:10:00,308.01,308.03,307.68,307.69,6592.0,289.9849,290.0037,289.6742,289.6836,6592.0
2021-07-08 13:15:00,307.78,308.14,307.69,308.02,5123.0,289.7684,290.1073,289.6836,289.9943,5123.0
2021-07-08 13:20:00,308.05,308.06,307.75,307.81,12682.0,290.0226,290.032,289.7401,289.7966,12682.0
2021-07-08 13:25:00,307.85,308.15,307.85,308.1,4583.0,289.8343,290.1167,289.8343,290.0696,4583.0
2021-07-08 13:30:00,308.12,308.38,308.12,308.17,6826.0,290.0885,290.3333,290.0885,290.1355,6826.0
2021-07-08 13:35:00,308.17,308.51,308.17,308.44,3921.0,290.1355,290.4556,290.1355,290.3897,3921.0
2021-07-08 13:40:00,308.39,308.43,308.26,308.43,3923.0,290.3427,290.3803,290.2203,290.3803,3923.0
2021-07-08 13:45:00,308.47,308.47,308.29,308.29,5240.0,290.418,290.418,290.2485,290.2485,5240.0
2021-07-08 13:50:00,308.31,308.49,308.28,308.41,5500.0,290.2674,290.4368,290.2391,290.3615,5500.0
2021-07-08 13:55:00,308.4,308.59,308.33,308.49,7375.0,290.3521,290.531,290.2862,290.4368,7375.0
2021-07-08 14:00:00,308.53,308.53,308.25,308.46,7079.0,290.4745,290.4745,290.2109,290.4086,7079.0
2021-07-08 14:05:00,308.43,308.48,308.16,308.16,5513.0,290.3803,290.4274,290.1261,290.1261,5513.0
2021-07-08 14:10:00,308.16,308.38,308.15,308.34,5502.0,290.1261,290.3333,290.1167,290.2956,5502.0
2021-07-08 14:15:00,308.37,308.41,307.91,307.98,5979.0,290.3238,290.3615,289.8908,289.9567,5979.0
2021-07-08 14:20:00,307.91,308.07,307.81,307.98,5044.0,289.8908,290.0414,289.7966,289.9567,5044.0
2021-07-08 14:25:00,308.02,308.03,307.82,308.03,3729.0,289.9943,290.0037,289.806,290.0037,3729.0
2021-07-08 14:30:00,307.96,308.13,307.81,308.12,7843.0,289.9378,290.0979,289.7966,290.0885,7843.0
2021-07-08 14:35:00,308.06,308.07,307.92,307.93,4809.0,290.032,290.0414,289.9002,289.9096,4809.0
2021-07-08 14:40:00,307.94,308.0,307.86,307.95,5126.0,289.919,289.9755,289.8437,289.9284,5126.0
2021-07-08 14:45:00,307.97,308.0,307.57,307.57,11041.0,289.9472,289.9755,289.5707,289.5707,11041.0
2021-07-08 14:50:00,307.55,307.87,307.55,307.8,2651.0,289.5518,289.8531,289.5518,289.7872,2651.0
2021-07-08 14:55:00,307.82,308.18,307.82,307.91,5502.0,289.806,290.145,289.806,289.8908,5502.0
2021-07-08 15:00:00,308.02,308.19,308.01,308.04,2689.0,289.9943,290.1544,289.9849,290.0132,2689.0
2021-07-08 15:05:00,308.05,308.08,307.97,307.97,4650.0,290.0226,290.0508,289.9472,289.9472,4650.0
2021-07-08 15:10:00,308.05,308.29,307.96,308.13,7984.0,290.0226,290.2485,289.9378,290.0979,7984.0
2021-07-08 15:15:00,308.13,308.17,307.88,308.17,7776.0,290.0979,290.1355,289.8625,290.1355,7776.0
2021-07-08 15:20:00,308.18,308.64,308.08,308.55,9534.0,290.145,290.578,290.0508,290.4933,9534.0
2021-07-08 15:25:00,308.52,308.66,308.4,308.58,8844.0,290.4651,290.5969,290.3521,290.5216,8844.0
2021-07-08 15:30:00,308.61,308.73,308.44,308.62,16068.0,290.5498,290.6628,290.3897,290.5592,16068.0
2021-07-08 15:35:00,308.62,308.74,308.45,308.64,6531.0,290.5592,290.6722,290.3992,290.578,6531.0
2021-07-08 15:40:00,308.69,308.69,308.18,308.31,17602.0,290.6251,290.6251,290.145,290.2674,17602.0
2021-07-08 15:45:00,308.29,308.32,307.92,307.92,17099.0,290.2485,290.2768,289.9002,289.9002,17099.0
2021-07-08 15:50:00,307.91,308.74,307.78,308.66,41290.0,289.8908,290.6722,289.7684,290.5969,41290.0
2021-07-08 15:55:00,308.67,309.24,308.61,309.24,81007.0,290.6063,291.1429,290.5498,291.1429,81007.0
2021-07-09 09:30:00,310.6,311.26,310.18,310.81,46003.0,292.4233,293.0447,292.0279,292.621,46003.0
2021-07-09 09:35:00,311.03,311.09,310.47,310.8,6426.0,292.8282,292.8847,292.3009,292.6116,6426.0
2021-07-09 09:40:00,310.78,311.23,310.59,311.15,12038.0,292.5928,293.0165,292.4139,292.9412,12038.0
2021-07-09 09:45:00,311.15,311.42,310.94,311.35,21810.0,292.9412,293.1954,292.7434,293.1294,21810.0
2021-07-09 09:50:00,311.37,312.0,311.26,311.99,21653.0,293.1483,293.7414,293.0447,293.732,21653.0
2021-07-09 09:55:00,311.98,312.55,311.79,312.39,34715.0,293.7226,294.2592,293.5437,294.1086,34715.0
2021-07-09 10:00:00,312.39,313.12,312.25,312.97,17982.0,294.1086,294.7959,293.9768,294.6546,17982.0
2021-07-09 10:05:00,312.96,313.18,312.74,312.74,15491.0,294.6452,294.8524,294.4381,294.4381,15491.0
2021-07-09 10:10:00,312.75,312.97,312.41,312.41,14836.0,294.4475,294.6546,294.1274,294.1274,14836.0
2021-07-09 10:15:00,312.45,313.11,312.4,313.11,10944.0,294.1651,294.7865,294.118,294.7865,10944.0
2021-07-09 10:20:00,313.16,313.26,312.84,313.0,11828.0,294.8335,294.9277,294.5323,294.6829,11828.0
2021-07-09 10:25:00,313.03,313.14,312.26,312.26,14962.0,294.7111,294.8147,293.9862,293.9862,14962.0
2021-07-09 10:30:00,312.31,312.66,312.31,312.5,6527.0,294.0333,294.3628,294.0333,294.2121,6527.0
2021-07-09 10:35:00,312.49,312.66,312.21,312.26,9176.0,294.2027,294.3628,293.9391,293.9862,9176.0
2021-07-09 10:40:00,312.34,312.9,312.3,312.86,11592.0,294.0615,294.5887,294.0239,294.5511,11592.0
2021-07-09 10:45:00,312.83,313.19,312.8,313.09,9833.0,294.5228,294.8618,294.4946,294.7676,9833.0
2021-07-09 10:50:00,313.08,313.23,312.86,313.2,10410.0,294.7582,294.8994,294.5511,294.8712,10410.0
2021-07-09 10:55:00,313.19,316.22,312.71,312.8,20968.0,294.8618,297.7145,294.4099,294.4946,20968.0
2021-07-09 11:00:00,312.71,312.91,312.37,312.38,10725.0,294.4099,294.5982,294.0898,294.0992,10725.0
2021-07-09 11:05:00,312.35,312.77,312.24,312.68,21201.0,294.0709,294.4663,293.9674,294.3816,21201.0
2021-07-09 11:10:00,312.63,312.63,312.22,312.29,11488.0,294.3345,294.3345,293.9485,294.0144,11488.0
2021-07-09 11:15:00,312.31,312.87,312.28,312.84,16660.0,294.0333,294.5605,294.005,294.5323,16660.0
2021-07-09 11:20:00,312.76,313.04,312.67,312.7,11680.0,294.4569,294.7205,294.3722,294.4004,11680.0
2021-07-09 11:25:00,312.7,312.73,312.45,312.45,21820.0,294.4004,294.4287,294.1651,294.1651,21820.0
2021-07-09 11:30:00,312.44,312.69,312.44,312.69,6808.0,294.1557,294.391,294.1557,294.391,6808.0
2021-07-09 11:35:00,312.7,312.87,312.6,312.83,8719.0,294.4004,294.5605,294.3063,294.5228,8719.0
2021-07-09 11:40:00,312.87,313.35,312.85,313.15,11779.0,294.5605,295.0124,294.5417,294.8241,11779.0
2021-07-09 11:45:00,313.2,313.32,312.8,312.8,9916.0,294.8712,294.9842,294.4946,294.4946,9916.0
2021-07-09 11:50:00,312.77,313.31,312.77,313.07,12137.0,294.4663,294.9747,294.4663,294.7488,12137.0
2021-07-09 11:55:00,313.04,313.13,312.61,312.62,6001.0,294.7205,294.8053,294.3157,294.3251,6001.0
2021-07-09 12:00:00,312.61,313.0,312.46,312.46,34846.0,294.3157,294.6829,294.1745,294.1745,34846.0
2021-07-09 12:05:00,312.55,312.6,312.34,312.36,8041.0,294.2592,294.3063,294.0615,294.0803,8041.0
2021-07-09 12:10:00,312.34,312.34,312.09,312.16,5202.0,294.0615,294.0615,293.8261,293.892,5202.0
2021-07-09 12:15:00,312.19,312.29,311.93,311.97,11175.0,293.9203,294.0144,293.6755,293.7132,11175.0
2021-07-09 12:20:00,311.92,311.92,311.61,311.64,5391.0,293.6661,293.6661,293.3742,293.4025,5391.0
2021-07-09 12:25:00,311.53,311.83,311.49,311.81,8701.0,293.2989,293.5814,293.2613,293.5625,8701.0
2021-07-09 12:30:00,311.83,311.85,311.59,311.73,4507.0,293.5814,293.6002,293.3554,293.4872,4507.0
2021-07-09 12:35:00,311.76,311.89,311.57,311.76,9687.0,293.5155,293.6378,293.3366,293.5155,9687.0
2021-07-09 12:40:00,311.75,311.96,311.6,311.92,11786.0,293.506,293.7038,293.3648,293.6661,11786.0
2021-07-09 12:45:00,311.92,311.98,311.59,311.59,6930.0,293.6661,293.7226,293.3554,293.3554,6930.0
2021-07-09 12:50:00,311.53,311.63,311.42,311.49,4322.0,293.2989,293.3931,293.1954,293.2613,4322.0
2021-07-09 12:55:00,311.45,311.45,311.22,311.3,4076.0,293.2236,293.2236,293.0071,293.0824,4076.0
2021-07-09 13:00:00,311.27,311.5,311.25,311.48,8296.0,293.0541,293.2707,293.0353,293.2518,8296.0
2021-07-09 13:05:00,311.44,311.48,311.29,311.41,13697.0,293.2142,293.2518,293.073,293.1859,13697.0
2021-07-09 13:10:00,311.44,311.57,311.41,311.55,5751.0,293.2142,293.3366,293.1859,293.3177,5751.0
2021-07-09 13:15:00,311.57,312.04,311.55,311.82,13381.0,293.3366,293.7791,293.3177,293.5719,13381.0
2021-07-09 13:20:00,311.83,311.83,311.56,311.66,9187.0,293.5814,293.5814,293.3272,293.4213,9187.0
2021-07-09 13:25:00,311.67,311.77,311.6,311.71,3352.0,293.4307,293.5249,293.3648,293.4684,3352.0
2021-07-09 13:30:00,311.79,312.08,311.79,312.0,6638.0,293.5437,293.8167,293.5437,293.7414,6638.0
2021-07-09 13:35:00,311.93,312.11,311.89,312.11,3093.0,293.6755,293.845,293.6378,293.845,3093.0
2021-07-09 13:40:00,312.1,312.21,312.06,312.15,4915.0,293.8356,293.9391,293.7979,293.8826,4915.0
2021-07-09 13:45:00,312.2,312.3,312.13,312.17,7485.0,293.9297,294.0239,293.8638,293.9015,7485.0
2021-07-09 13:50:00,312.19,312.23,312.07,312.2,4729.0,293.9203,293.9579,293.8073,293.9297,4729.0
2021-07-09 13:55:00,312.18,312.21,312.07,312.17,4899.0,293.9109,293.9391,293.8073,293.9015,4899.0
2021-07-09 14:00:00,312.2,312.25,312.18,312.24,2263.0,293.9297,293.9768,293.9109,293.9674,2263.0
2021-07-09 14:05:00,312.22,312.39,312.19,312.21,8689.0,293.9485,294.1086,293.9203,293.9391,8689.0
2021-07-09 14:10:00,312.2,312.25,312.0,312.0,8773.0,293.9297,293.9768,293.7414,293.7414,8773.0
2021-07-09 14:15:00,312.01,312.12,311.9,312.12,7040.0,293.7508,293.8544,293.6473,293.8544,7040.0
2021-07-09 14:20:00,312.09,312.14,311.88,312.12,6529.0,293.8261,293.8732,293.6284,293.8544,6529.0
2021-07-09 14:25:00,312.12,312.15,311.98,311.99,5096.0,293.8544,293.8826,293.7226,293.732,5096.0
2021-07-09 14:30:00,312.02,312.15,311.98,312.15,16720.0,293.7602,293.8826,293.7226,293.8826,16720.0
2021-07-09 14:35:00,312.17,312.24,311.96,312.06,17340.0,293.9015,293.9674,293.7038,293.7979,17340.0
2021-07-09 14:40:00,312.06,312.22,312.01,312.09,6612.0,293.7979,293.9485,293.7508,293.8261,6612.0
2021-07-09 14:45:00,312.08,312.08,311.91,311.99,2892.0,293.8167,293.8167,293.6567,293.732,2892.0
2021-07-09 14:50:00,311.97,312.17,311.92,311.96,14040.0,293.7132,293.9015,293.6661,293.7038,14040.0
2021-07-09 14:55:00,311.94,312.16,311.93,312.16,8159.0,293.6849,293.892,293.6755,293.892,8159.0
2021-07-09 15:00:00,312.1,312.14,312.02,312.1,7134.0,293.8356,293.8732,293.7602,293.8356,7134.0
2021-07-09 15:05:00,312.08,312.22,312.08,312.19,7522.0,293.8167,293.9485,293.8167,293.9203,7522.0
2021-07-09 15:10:00,312.19,312.49,312.14,312.43,7964.0,293.9203,294.2027,293.8732,294.1462,7964.0
2021-07-09 15:15:00,312.46,312.57,312.34,312.39,7666.0,294.1745,294.2781,294.0615,294.1086,7666.0
2021-07-09 15:20:00,312.37,312.37,312.13,312.17,4364.0,294.0898,294.0898,293.8638,293.9015,4364.0
2021-07-09 15:25:00,312.17,312.34,312.16,312.26,6206.0,293.9015,294.0615,293.892,293.9862,6206.0
2021-07-09 15:30:00,312.26,312.28,312.0,312.12,13628.0,293.9862,294.005,293.7414,293.8544,13628.0
2021-07-09 15:35:00,312.12,312.23,312.08,312.15,14253.0,293.8544,293.9579,293.8167,293.8826,14253.0
2021-07-09 15:40:00,312.21,312.32,312.19,312.23,31899.0,293.9391,294.0427,293.9203,293.9579,31899.0
2021-07-09 15:45:00,312.21,312.48,312.17,312.48,24958.0,293.9391,294.1933,293.9015,294.1933,24958.0
2021-07-09 15:50:00,312.51,312.68,312.35,312.35,40257.0,294.2216,294.3816,294.0709,294.0709,40257.0
2021-07-09 15:55:00,312.46,312.81,312.25,312.61,128818.0,294.1745,294.504,293.9768,294.3157,128818.0
2021-07-12 09:30:00,311.84,312.0,311.2,311.32,114619.0,293.5908,293.7414,292.9882,293.1012,114619.0
2021-07-12 09:35:00,311.27,312.15,311.22,311.63,23266.0,293.0541,293.8826,293.0071,293.3931,23266.0
2021-07-12 09:40:00,311.74,311.84,311.45,311.54,12677.0,293.4966,293.5908,293.2236,293.3083,12677.0
2021-07-12 09:45:00,311.53,312.07,311.53,311.85,40147.0,293.2989,293.8073,293.2989,293.6002,40147.0
2021-07-12 09:50:00,311.75,311.88,311.43,311.86,19030.0,293.506,293.6284,293.2048,293.6096,19030.0
2021-07-12 09:55:00,311.87,311.92,311.53,311.67,11936.0,293.619,293.6661,293.2989,293.4307,11936.0
2021-07-12 10:00:00,311.6,311.68,311.22,311.61,17370.0,293.3648,293.4401,293.0071,293.3742,17370.0
2021-07-12 10:05:00,311.62,311.93,311.43,311.73,30842.0,293.3836,293.6755,293.2048,293.4872,30842.0
2021-07-12 10:10:00,311.75,311.78,311.36,311.59,14194.0,293.506,293.5343,293.1389,293.3554,14194.0
2021-07-12 10:15:00,311.61,311.63,311.43,311.63,7278.0,293.3742,293.3931,293.2048,293.3931,7278.0
2021-07-12 10:20:00,311.69,311.78,311.59,311.59,13517.0,293.4496,293.5343,293.3554,293.3554,13517.0
2021-07-12 10:25:00,311.57,311.74,311.45,311.54,8346.0,293.3366,293.4966,293.2236,293.3083,8346.0
2021-07-12 10:30:00,311.55,311.78,311.53,311.64,9070.0,293.3177,293.5343,293.2989,293.4025,9070.0
2021-07-12 10:35:00,311.69,311.85,311.67,311.81,6791.0,293.4496,293.6002,293.4307,293.5625,6791.0
2021-07-12 10:40:00,311.83,311.84,311.68,311.69,10534.0,293.5814,293.5908,293.4401,293.4496,10534.0
2021-07-12 10:45:00,311.67,311.74,311.55,311.69,11337.0,293.4307,293.4966,293.3177,293.4496,11337.0
2021-07-12 10:50:00,311.69,311.79,311.59,311.59,8356.0,293.4496,293.5437,293.3554,293.3554,8356.0
2021-07-12 10:55:00,311.6,311.74,311.6,311.67,11005.0,293.3648,293.4966,293.3648,293.4307,11005.0
2021-07-12 11:00:00,311.68,311.91,311.63,311.75,13529.0,293.4401,293.6567,293.3931,293.506,13529.0
2021-07-12 11:05:00,311.76,311.84,311.73,311.77,5246.0,293.5155,293.5908,293.4872,293.5249,5246.0
2021-07-12 11:10:00,311.78,311.9,311.77,311.9,5669.0,293.5343,293.6473,293.5249,293.6473,5669.0
2021-07-12 11:15:00,311.88,312.11,311.88,312.1,12653.0,293.6284,293.845,293.6284,293.8356,12653.0
2021-07-12 11:20:00,312.13,312.18,311.8,311.94,7807.0,293.8638,293.9109,293.5531,293.6849,7807.0
2021-07-12 11:25:00,311.94,311.94,311.6,311.75,8369.0,293.6849,293.6849,293.3648,293.506,8369.0
2021-07-12 11:30:00,311.78,311.83,311.44,311.44,6500.0,293.5343,293.5814,293.2142,293.2142,6500.0
2021-07-12 11:35:00,311.47,311.47,311.19,311.27,3817.0,293.2424,293.2424,292.9788,293.0541,3817.0
2021-07-12 11:40:00,311.26,311.28,311.13,311.14,4381.0,293.0447,293.0635,292.9223,292.9317,4381.0
2021-07-12 11:45:00,311.13,311.28,311.07,311.14,6063.0,292.9223,293.0635,292.8658,292.9317,6063.0
2021-07-12 11:50:00,311.15,311.22,311.05,311.22,4806.0,292.9412,293.0071,292.847,293.0071,4806.0
2021-07-12 11:55:00,311.22,311.5,311.22,311.5,4295.0,293.0071,293.2707,293.0071,293.2707,4295.0
2021-07-12 12:00:00,311.47,311.64,311.41,311.62,4965.0,293.2424,293.4025,293.1859,293.3836,4965.0
2021-07-12 12:05:00,311.61,311.63,311.31,311.32,3802.0,293.3742,293.3931,293.0918,293.1012,3802.0
2021-07-12 12:10:00,311.32,311.33,311.27,311.27,1772.0,293.1012,293.1106,293.0541,293.0541,1772.0
2021-07-12 12:15:00,311.31,311.4,311.28,311.37,2171.0,293.0918,293.1765,293.0635,293.1483,2171.0
2021-07-12 12:20:00,311.39,311.43,311.22,311.29,6775.0,293.1671,293.2048,293.0071,293.073,6775.0
2021-07-12 12:25:00,311.3,311.3,311.18,311.22,2167.0,293.0824,293.0824,292.9694,293.0071,2167.0
2021-07-12 12:30:00,311.24,311.27,311.13,311.23,3331.0,293.0259,293.0541,292.9223,293.0165,3331.0
2021-07-12 12:35:00,311.22,311.23,311.09,311.16,2696.0,293.0071,293.0165,292.8847,292.9506,2696.0
2021-07-12 12:40:00,311.19,311.27,311.14,311.21,4135.0,292.9788,293.0541,292.9317,292.9976,4135.0
2021-07-12 12:45:00,311.12,311.21,311.12,311.2,4754.0,292.9129,292.9976,292.9129,292.9882,4754.0
2021-07-12 12:50:00,311.18,311.18,311.03,311.11,5826.0,292.9694,292.9694,292.8282,292.9035,5826.0
2021-07-12 12:55:00,311.16,311.17,311.08,311.11,6549.0,292.9506,292.96,292.8752,292.9035,6549.0
2021-07-12 13:00:00,311.1,311.1,310.97,311.04,5937.0,292.8941,292.8941,292.7717,292.8376,5937.0
2021-07-12 13:05:00,311.06,311.14,311.0,311.12,6461.0,292.8564,292.9317,292.7999,292.9129,6461.0
2021-07-12 13:10:00,311.12,311.12,310.93,310.93,4429.0,292.9129,292.9129,292.734,292.734,4429.0
2021-07-12 13:15:00,310.99,311.04,310.93,311.04,3712.0,292.7905,292.8376,292.734,292.8376,3712.0
2021-07-12 13:20:00,311.06,311.06,310.83,310.84,4913.0,292.8564,292.8564,292.6399,292.6493,4913.0
2021-07-12 13:25:00,310.86,311.04,310.8,311.04,5051.0,292.6681,292.8376,292.6116,292.8376,5051.0
2021-07-12 13:30:00,311.03,311.11,310.94,310.94,4721.0,292.8282,292.9035,292.7434,292.7434,4721.0
2021-07-12 13:35:00,310.99,311.04,310.89,311.01,4646.0,292.7905,292.8376,292.6964,292.8093,4646.0
2021-07-12 13:40:00,311.04,311.14,311.01,311.05,10062.0,292.8376,292.9317,292.8093,292.847,10062.0
2021-07-12 13:45:00,311.08,311.11,310.94,310.94,5656.0,292.8752,292.9035,292.7434,292.7434,5656.0
2021-07-12 13:50:00,310.9,311.17,310.86,311.17,8660.0,292.7058,292.96,292.6681,292.96,8660.0
2021-07-12 13:55:00,311.13,311.27,311.08,311.16,11995.0,292.9223,293.0541,292.8752,292.9506,11995.0
2021-07-12 14:00:00,311.15,311.26,311.15,311.26,8976.0,292.9412,293.0447,292.9412,293.0447,8976.0
2021-07-12 14:05:00,311.22,311.36,311.22,311.3,6766.0,293.0071,293.1389,293.0071,293.0824,6766.0
2021-07-12 14:10:00,311.33,311.44,311.27,311.27,7823.0,293.1106,293.2142,293.0541,293.0541,7823.0
2021-07-12 14:15:00,311.25,311.36,311.25,311.27,3764.0,293.0353,293.1389,293.0353,293.0541,3764.0
2021-07-12 14:20:00,311.27,311.42,311.24,311.35,9054.0,293.0541,293.1954,293.0259,293.1294,9054.0
2021-07-12 14:25:00,311.34,311.35,311.24,311.24,5668.0,293.12,293.1294,293.0259,293.0259,5668.0
2021-07-12 14:30:00,311.27,311.32,311.25,311.28,4197.0,293.0541,293.1012,293.0353,293.0635,4197.0
2021-07-12 14:35:00,311.27,311.34,311.2,311.21,5438.0,293.0541,293.12,292.9882,292.9976,5438.0
2021-07-12 14:40:00,311.23,311.26,311.09,311.09,3370.0,293.0165,293.0447,292.8847,292.8847,3370.0
2021-07-12 14:45:00,311.09,311.18,310.96,310.96,3659.0,292.8847,292.9694,292.7623,292.7623,3659.0
2021-07-12 14:50:00,310.98,311.05,310.9,310.91,3958.0,292.7811,292.847,292.7058,292.7152,3958.0
2021-07-12 14:55:00,310.9,311.08,310.86,310.91,6616.0,292.7058,292.8752,292.6681,292.7152,6616.0
2021-07-12 15:00:00,310.89,310.92,310.73,310.73,4202.0,292.6964,292.7246,292.5457,292.5457,4202.0
2021-07-12 15:05:00,310.89,311.08,310.86,311.07,4472.0,292.6964,292.8752,292.6681,292.8658,4472.0
2021-07-12 15:10:00,311.09,311.13,311.01,311.05,3044.0,292.8847,292.9223,292.8093,292.847,3044.0
2021-07-12 15:15:00,311.05,311.3,311.05,311.29,6864.0,292.847,293.0824,292.847,293.073,6864.0
2021-07-12 15:20:00,311.28,311.55,311.28,311.54,6073.0,293.0635,293.3177,293.0635,293.3083,6073.0
2021-07-12 15:25:00,311.52,311.63,311.52,311.58,6323.0,293.2895,293.3931,293.2895,293.346,6323.0
2021-07-12 15:30:00,311.57,311.62,311.45,311.54,10391.0,293.3366,293.3836,293.2236,293.3083,10391.0
2021-07-12 15:35:00,311.52,311.67,311.52,311.56,10258.0,293.2895,293.4307,293.2895,293.3272,10258.0
2021-07-12 15:40:00,311.56,311.75,311.56,311.68,10920.0,293.3272,293.506,293.3272,293.4401,10920.0
2021-07-12 15:45:00,311.64,311.72,311.53,311.64,11487.0,293.4025,293.4778,293.2989,293.4025,11487.0
2021-07-12 15:50:00,311.6,311.82,311.49,311.72,19188.0,293.3648,293.5719,293.2613,293.4778,19188.0
2021-07-12 15:55:00,311.68,311.89,311.49,311.57,55731.0,293.4401,293.6378,293.2613,293.3366,55731.0
2021-07-13 09:30:00,311.21,311.21,310.64,310.92,44636.0,292.9976,292.9976,292.461,292.7246,44636.0
2021-07-13 09:35:00,311.09,311.34,311.0,311.02,22259.0,292.8847,293.12,292.7999,292.8188,22259.0
2021-07-13 09:40:00,311.01,311.32,310.99,311.17,4818.0,292.8093,293.1012,292.7905,292.96,4818.0
2021-07-13 09:45:00,311.14,311.24,310.05,310.42,18848.0,292.9317,293.0259,291.9055,292.2539,18848.0
2021-07-13 09:50:00,310.42,310.82,310.42,310.77,10186.0,292.2539,292.6305,292.2539,292.5834,10186.0
2021-07-13 09:55:00,310.85,311.05,310.7,310.95,8860.0,292.6587,292.847,292.5175,292.7529,8860.0
2021-07-13 10:00:00,310.93,311.0,310.63,310.84,9238.0,292.734,292.7999,292.4516,292.6493,9238.0
2021-07-13 10:05:00,310.85,311.3,310.85,310.92,5948.0,292.6587,293.0824,292.6587,292.7246,5948.0
2021-07-13 10:10:00,310.98,311.42,310.98,311.4,7649.0,292.7811,293.1954,292.7811,293.1765,7649.0
2021-07-13 10:15:00,311.41,311.41,311.02,311.04,5575.0,293.1859,293.1859,292.8188,292.8376,5575.0
2021-07-13 10:20:00,311.02,311.16,310.87,311.14,7429.0,292.8188,292.9506,292.6775,292.9317,7429.0
2021-07-13 10:25:00,311.14,311.19,311.01,311.16,4373.0,292.9317,292.9788,292.8093,292.9506,4373.0
2021-07-13 10:30:00,311.17,311.57,311.16,311.57,6816.0,292.96,293.3366,292.9506,293.3366,6816.0
2021-07-13 10:35:00,311.55,311.6,311.48,311.6,5941.0,293.3177,293.3648,293.2518,293.3648,5941.0
2021-07-13 10:40:00,311.6,311.63,311.31,311.42,6248.0,293.3648,293.3931,293.0918,293.1954,6248.0
2021-07-13 10:45:00,311.48,311.83,311.45,311.83,15149.0,293.2518,293.5814,293.2236,293.5814,15149.0
2021-07-13 10:50:00,311.79,311.85,311.71,311.8,18171.0,293.5437,293.6002,293.4684,293.5531,18171.0
2021-07-13 10:55:00,311.81,312.17,311.81,311.93,11041.0,293.5625,293.9015,293.5625,293.6755,11041.0
2021-07-13 11:00:00,311.98,312.11,311.89,312.11,4175.0,293.7226,293.845,293.6378,293.845,4175.0
2021-07-13 11:05:00,312.12,312.44,312.11,312.39,6785.0,293.8544,294.1557,293.845,294.1086,6785.0
2021-07-13 11:10:00,312.42,312.95,312.42,312.92,6641.0,294.1368,294.6358,294.1368,294.6076,6641.0
2021-07-13 11:15:00,312.94,313.18,312.9,313.13,9551.0,294.6264,294.8524,294.5887,294.8053,9551.0
2021-07-13 11:20:00,313.13,313.33,313.12,313.33,4785.0,294.8053,294.9936,294.7959,294.9936,4785.0
2021-07-13 11:25:00,313.33,313.65,313.33,313.43,7690.0,294.9936,295.2948,294.9936,295.0877,7690.0
2021-07-13 11:30:00,313.43,313.7,313.35,313.66,8054.0,295.0877,295.3419,295.0124,295.3043,8054.0
2021-07-13 11:35:00,313.72,313.75,313.39,313.6,11427.0,295.3608,295.389,295.0501,295.2478,11427.0
2021-07-13 11:40:00,313.6,313.87,313.58,313.83,6396.0,295.2478,295.502,295.2289,295.4643,6396.0
2021-07-13 11:45:00,313.85,313.91,313.61,313.68,11655.0,295.4831,295.5396,295.2572,295.3231,11655.0
2021-07-13 11:50:00,313.57,313.71,313.28,313.65,11995.0,295.2195,295.3513,294.9465,295.2948,11995.0
2021-07-13 11:55:00,313.64,313.68,313.35,313.44,8438.0,295.2854,295.3231,295.0124,295.0971,8438.0
2021-07-13 12:00:00,313.46,313.86,313.27,313.3,27524.0,295.116,295.4926,294.9371,294.9653,27524.0
2021-07-13 12:05:00,313.28,313.5,313.2,313.43,5930.0,294.9465,295.1536,294.8712,295.0877,5930.0
2021-07-13 12:10:00,313.47,313.47,313.15,313.16,2947.0,295.1254,295.1254,294.8241,294.8335,2947.0
2021-07-13 12:15:00,313.13,313.26,313.13,313.25,7131.0,294.8053,294.9277,294.8053,294.9183,7131.0
2021-07-13 12:20:00,313.27,313.28,313.19,313.23,5508.0,294.9371,294.9465,294.8618,294.8994,5508.0
2021-07-13 12:25:00,313.22,313.25,313.04,313.25,5278.0,294.89,294.9183,294.7205,294.9183,5278.0
2021-07-13 12:30:00,313.23,313.38,313.15,313.38,7239.0,294.8994,295.0407,294.8241,295.0407,7239.0
2021-07-13 12:35:00,313.39,313.42,313.32,313.32,3865.0,295.0501,295.0783,294.9842,294.9842,3865.0
2021-07-13 12:40:00,313.29,313.3,313.04,313.04,6930.0,294.9559,294.9653,294.7205,294.7205,6930.0
2021-07-13 12:45:00,313.06,313.2,312.96,313.18,6830.0,294.7394,294.8712,294.6452,294.8524,6830.0
2021-07-13 12:50:00,313.19,313.21,313.11,313.18,5170.0,294.8618,294.8806,294.7865,294.8524,5170.0
2021-07-13 12:55:00,313.14,313.26,313.09,313.23,7394.0,294.8147,294.9277,294.7676,294.8994,7394.0
2021-07-13 13:00:00,313.19,313.22,312.94,312.94,5261.0,294.8618,294.89,294.6264,294.6264,5261.0
2021-07-13 13:05:00,312.93,312.93,312.76,312.88,5410.0,294.617,294.617,294.4569,294.5699,5410.0
2021-07-13 13:10:00,312.89,312.9,312.62,312.67,7521.0,294.5793,294.5887,294.3251,294.3722,7521.0
2021-07-13 13:15:00,312.72,312.77,312.25,312.28,8386.0,294.4193,294.4663,293.9768,294.005,8386.0
2021-07-13 13:20:00,312.27,312.48,312.26,312.42,19818.0,293.9956,294.1933,293.9862,294.1368,19818.0
2021-07-13 13:25:00,312.4,312.41,311.96,312.18,11872.0,294.118,294.1274,293.7038,293.9109,11872.0
2021-07-13 13:30:00,312.18,312.44,312.07,312.25,23899.0,293.9109,294.1557,293.8073,293.9768,23899.0
2021-07-13 13:35:00,312.21,312.25,311.87,311.93,4617.0,293.9391,293.9768,293.619,293.6755,4617.0
2021-07-13 13:40:00,311.96,312.14,311.77,312.14,4908.0,293.7038,293.8732,293.5249,293.8732,4908.0
2021-07-13 13:45:00,312.1,312.48,312.03,312.37,6366.0,293.8356,294.1933,293.7697,294.0898,6366.0
2021-07-13 13:50:00,312.32,312.44,312.24,312.37,6479.0,294.0427,294.1557,293.9674,294.0898,6479.0
2021-07-13 13:55:00,312.44,312.61,312.43,312.43,5165.0,294.1557,294.3157,294.1462,294.1462,5165.0
2021-07-13 14:00:00,312.38,312.38,311.69,311.8,7504.0,294.0992,294.0992,293.4496,293.5531,7504.0
2021-07-13 14:05:00,311.83,312.34,311.81,312.31,18508.0,293.5814,294.0615,293.5625,294.0333,18508.0
2021-07-13 14:10:00,312.36,312.44,312.26,312.36,6480.0,294.0803,294.1557,293.9862,294.0803,6480.0
2021-07-13 14:15:00,312.29,312.41,312.21,312.37,6863.0,294.0144,294.1274,293.9391,294.0898,6863.0
2021-07-13 14:20:00,312.37,312.51,312.07,312.31,10288.0,294.0898,294.2216,293.8073,294.0333,10288.0
2021-07-13 14:25:00,312.33,312.62,312.33,312.47,6062.0,294.0521,294.3251,294.0521,294.1839,6062.0
2021-07-13 14:30:00,312.43,312.55,312.29,312.55,5957.0,294.1462,294.2592,294.0144,294.2592,5957.0
2021-07-13 14:35:00,312.58,312.68,312.46,312.47,7000.0,294.2875,294.3816,294.1745,294.1839,7000.0
2021-07-13 14:40:00,312.48,312.52,312.11,312.16,5824.0,294.1933,294.231,293.845,293.892,5824.0
2021-07-13 14:45:00,312.19,312.44,312.06,312.43,6882.0,293.9203,294.1557,293.7979,294.1462,6882.0
2021-07-13 14:50:00,312.39,312.53,312.34,312.45,7398.0,294.1086,294.2404,294.0615,294.1651,7398.0
2021-07-13 14:55:00,312.44,312.72,312.38,312.7,5872.0,294.1557,294.4193,294.0992,294.4004,5872.0
2021-07-13 15:00:00,312.66,312.89,312.6,312.75,10745.0,294.3628,294.5793,294.3063,294.4475,10745.0
2021-07-13 15:05:00,312.75,312.84,312.36,312.41,10770.0,294.4475,294.5323,294.0803,294.1274,10770.0
2021-07-13 15:10:00,312.46,312.46,312.26,312.46,7695.0,294.1745,294.1745,293.9862,294.1745,7695.0
2021-07-13 15:15:00,312.5,312.67,312.43,312.57,9843.0,294.2121,294.3722,294.1462,294.2781,9843.0
2021-07-13 15:20:00,312.62,312.66,312.44,312.46,7576.0,294.3251,294.3628,294.1557,294.1745,7576.0
2021-07-13 15:25:00,312.51,312.73,312.49,312.62,10469.0,294.2216,294.4287,294.2027,294.3251,10469.0
2021-07-13 15:30:00,312.6,312.77,312.45,312.77,11417.0,294.3063,294.4663,294.1651,294.4663,11417.0
2021-07-13 15:35:00,312.71,313.06,312.64,313.05,11185.0,294.4099,294.7394,294.344,294.73,11185.0
2021-07-13 15:40:00,313.04,313.21,312.97,313.17,18878.0,294.7205,294.8806,294.6546,294.8429,18878.0
2021-07-13 15:45:00,313.18,313.21,312.67,312.71,13040.0,294.8524,294.8806,294.3722,294.4099,13040.0
2021-07-13 15:50:00,312.73,312.8,312.39,312.75,26342.0,294.4287,294.4946,294.1086,294.4475,26342.0
2021-07-13 15:55:00,312.77,312.79,312.41,312.73,71777.0,294.4663,294.4852,294.1274,294.4287,71777.0
2021-07-14 09:30:00,313.05,314.76,312.53,314.71,63841.0,295.5549,297.1694,295.064,297.1222,63841.0
2021-07-14 09:35:00,314.51,314.66,312.94,313.38,17429.0,296.9333,297.075,295.4511,295.8665,17429.0
2021-07-14 09:40:00,313.32,314.47,313.21,314.44,28448.0,295.8098,296.8956,295.706,296.8673,28448.0
2021-07-14 09:45:00,314.29,314.87,314.06,314.51,17867.0,296.7256,297.2732,296.5085,296.9333,17867.0
2021-07-14 09:50:00,314.51,314.62,313.93,314.06,14056.0,296.9333,297.0372,296.3858,296.5085,14056.0
2021-07-14 09:55:00,314.08,314.86,314.07,314.74,24932.0,296.5274,297.2638,296.5179,297.1505,24932.0
2021-07-14 10:00:00,314.77,315.52,314.38,314.58,25531.0,297.1788,297.8869,296.8106,296.9994,25531.0
2021-07-14 10:05:00,314.6,314.64,313.66,314.02,10151.0,297.0183,297.0561,296.1308,296.4707,10151.0
2021-07-14 10:10:00,314.05,314.48,313.96,314.16,13022.0,296.499,296.905,296.4141,296.6029,13022.0
2021-07-14 10:15:00,314.16,314.52,314.09,314.49,13416.0,296.6029,296.9428,296.5368,296.9145,13416.0
2021-07-14 10:20:00,314.44,314.85,314.09,314.13,15627.0,296.8673,297.2543,296.5368,296.5746,15627.0
2021-07-14 10:25:00,314.06,314.33,313.82,314.17,11395.0,296.5085,296.7634,296.2819,296.6123,11395.0
2021-07-14 10:30:00,314.24,314.9,314.21,314.64,10248.0,296.6784,297.3015,296.6501,297.0561,10248.0
2021-07-14 10:35:00,314.59,314.67,314.45,314.64,6228.0,297.0089,297.0844,296.8767,297.0561,6228.0
2021-07-14 10:40:00,314.61,314.9,314.6,314.66,5947.0,297.0278,297.3015,297.0183,297.075,5947.0
2021-07-14 10:45:00,314.73,315.09,314.71,314.99,6986.0,297.141,297.4809,297.1222,297.3865,6986.0
2021-07-14 10:50:00,315.03,315.06,314.79,314.81,9049.0,297.4243,297.4526,297.1977,297.2166,9049.0
2021-07-14 10:55:00,314.8,314.91,314.6,314.71,11453.0,297.2071,297.311,297.0183,297.1222,11453.0
2021-07-14 11:00:00,314.71,315.24,314.62,315.24,14263.0,297.1222,297.6225,297.0372,297.6225,14263.0
2021-07-14 11:05:00,315.19,315.27,314.82,315.13,13321.0,297.5753,297.6509,297.226,297.5187,13321.0
2021-07-14 11:10:00,315.13,315.4,315.08,315.17,14287.0,297.5187,297.7736,297.4715,297.5565,14287.0
2021-07-14 11:15:00,315.17,315.22,314.75,315.02,8474.0,297.5565,297.6037,297.1599,297.4148,8474.0
2021-07-14 11:20:00,315.12,315.25,314.92,314.99,4684.0,297.5092,297.632,297.3204,297.3865,4684.0
2021-07-14 11:25:00,314.96,314.99,314.16,314.16,18644.0,297.3582,297.3865,296.6029,296.6029,18644.0
2021-07-14 11:30:00,314.16,314.55,314.03,314.29,9975.0,296.6029,296.9711,296.4802,296.7256,9975.0
2021-07-14 11:35:00,314.21,314.64,314.21,314.4,5293.0,296.6501,297.0561,296.6501,296.8295,5293.0
2021-07-14 11:40:00,314.33,314.39,313.98,314.11,12528.0,296.7634,296.82,296.433,296.5557,12528.0
2021-07-14 11:45:00,314.19,314.19,313.82,314.0,8425.0,296.6312,296.6312,296.2819,296.4518,8425.0
2021-07-14 11:50:00,314.07,314.22,313.96,314.0,7767.0,296.5179,296.6595,296.4141,296.4518,7767.0
2021-07-14 11:55:00,314.0,314.17,313.73,313.95,7868.0,296.4518,296.6123,296.1969,296.4046,7868.0
2021-07-14 12:00:00,313.97,314.09,313.93,313.95,4580.0,296.4235,296.5368,296.3858,296.4046,4580.0
2021-07-14 12:05:00,314.14,314.33,314.14,314.21,5185.0,296.584,296.7634,296.584,296.6501,5185.0
2021-07-14 12:10:00,314.18,314.6,314.08,314.56,6634.0,296.6218,297.0183,296.5274,296.9805,6634.0
2021-07-14 12:15:00,314.57,314.7,314.52,314.54,11149.0,296.99,297.1127,296.9428,296.9617,11149.0
2021-07-14 12:20:00,314.56,314.72,314.48,314.55,6292.0,296.9805,297.1316,296.905,296.9711,6292.0
2021-07-14 12:25:00,314.59,314.72,314.46,314.72,2569.0,297.0089,297.1316,296.8861,297.1316,2569.0
2021-07-14 12:30:00,314.65,314.78,314.55,314.69,5274.0,297.0655,297.1883,296.9711,297.1033,5274.0
2021-07-14 12:35:00,314.69,314.69,314.44,314.52,6191.0,297.1033,297.1033,296.8673,296.9428,6191.0
2021-07-14 12:40:00,314.54,314.82,314.54,314.82,4172.0,296.9617,297.226,296.9617,297.226,4172.0
2021-07-14 12:45:00,314.8,314.82,314.34,314.37,7517.0,297.2071,297.226,296.7728,296.8012,7517.0
2021-07-14 12:50:00,314.37,314.39,314.27,314.34,9220.0,296.8012,296.82,296.7068,296.7728,9220.0
2021-07-14 12:55:00,314.3,314.3,314.08,314.08,5694.0,296.7351,296.7351,296.5274,296.5274,5694.0
2021-07-14 13:00:00,314.08,314.27,314.04,314.05,4934.0,296.5274,296.7068,296.4896,296.499,4934.0
2021-07-14 13:05:00,314.06,314.16,313.98,314.0,4145.0,296.5085,296.6029,296.433,296.4518,4145.0
2021-07-14 13:10:00,313.97,314.06,313.72,314.02,7844.0,296.4235,296.5085,296.1875,296.4707,7844.0
2021-07-14 13:15:00,314.04,314.1,313.9,313.95,3590.0,296.4896,296.5463,296.3574,296.4046,3590.0
2021-07-14 13:20:00,313.97,314.0,313.84,313.87,5063.0,296.4235,296.4518,296.3008,296.3291,5063.0
2021-07-14 13:25:00,313.92,313.93,313.68,313.73,3019.0,296.3763,296.3858,296.1497,296.1969,3019.0
2021-07-14 13:30:00,313.75,314.09,313.75,314.02,7078.0,296.2158,296.5368,296.2158,296.4707,7078.0
2021-07-14 13:35:00,314.1,314.41,314.1,314.41,1816.0,296.5463,296.8389,296.5463,296.8389,1816.0
2021-07-14 13:40:00,314.49,314.49,314.28,314.4,3519.0,296.9145,296.9145,296.7162,296.8295,3519.0
2021-07-14 13:45:00,314.42,314.42,314.19,314.23,4033.0,296.8484,296.8484,296.6312,296.669,4033.0
2021-07-14 13:50:00,314.24,314.35,314.19,314.35,4294.0,296.6784,296.7823,296.6312,296.7823,4294.0
2021-07-14 13:55:00,314.46,314.49,314.37,314.38,3007.0,296.8861,296.9145,296.8012,296.8106,3007.0
2021-07-14 14:00:00,314.37,314.61,314.37,314.57,2767.0,296.8012,297.0278,296.8012,296.99,2767.0
2021-07-14 14:05:00,314.55,314.95,314.55,314.85,8579.0,296.9711,297.3487,296.9711,297.2543,8579.0
2021-07-14 14:10:00,314.83,315.1,314.8,315.04,9762.0,297.2355,297.4904,297.2071,297.4337,9762.0
2021-07-14 14:15:00,315.06,315.35,315.06,315.2,3719.0,297.4526,297.7264,297.4526,297.5848,3719.0
2021-07-14 14:20:00,315.24,315.44,315.2,315.2,13260.0,297.6225,297.8114,297.5848,297.5848,13260.0
2021-07-14 14:25:00,315.23,315.35,315.17,315.2,7522.0,297.6131,297.7264,297.5565,297.5848,7522.0
2021-07-14 14:30:00,315.31,315.36,315.18,315.28,13868.0,297.6886,297.7358,297.5659,297.6603,13868.0
2021-07-14 14:35:00,315.32,315.48,315.15,315.18,3887.0,297.6981,297.8491,297.5376,297.5659,3887.0
2021-07-14 14:40:00,315.18,315.18,314.85,315.03,5227.0,297.5659,297.5659,297.2543,297.4243,5227.0
2021-07-14 14:45:00,315.03,315.15,314.86,314.86,5239.0,297.4243,297.5376,297.2638,297.2638,5239.0
2021-07-14 14:50:00,314.89,314.91,314.71,314.71,7633.0,297.2921,297.311,297.1222,297.1222,7633.0
2021-07-14 14:55:00,314.68,314.88,314.68,314.88,4017.0,297.0938,297.2827,297.0938,297.2827,4017.0
2021-07-14 15:00:00,314.88,314.99,314.82,314.95,4830.0,297.2827,297.3865,297.226,297.3487,4830.0
2021-07-14 15:05:00,314.93,315.14,314.89,315.1,7199.0,297.3299,297.5281,297.2921,297.4904,7199.0
2021-07-14 15:10:00,315.1,315.1,314.68,314.72,6236.0,297.4904,297.4904,297.0938,297.1316,6236.0
2021-07-14 15:15:00,314.69,314.82,314.5,314.52,6401.0,297.1033,297.226,296.9239,296.9428,6401.0
2021-07-14 15:20:00,314.5,314.66,314.49,314.6,4416.0,296.9239,297.075,296.9145,297.0183,4416.0
2021-07-14 15:25:00,314.61,314.69,314.4,314.4,5436.0,297.0278,297.1033,296.8295,296.8295,5436.0
2021-07-14 15:30:00,314.46,314.74,314.27,314.67,14779.0,296.8861,297.1505,296.7068,297.0844,14779.0
2021-07-14 15:35:00,314.76,314.87,314.56,314.59,16109.0,297.1694,297.2732,296.9805,297.0089,16109.0
2021-07-14 15:40:00,314.61,314.65,314.41,314.49,15274.0,297.0278,297.0655,296.8389,296.9145,15274.0
2021-07-14 15:45:00,314.51,314.81,314.51,314.79,11241.0,296.9333,297.2166,296.9333,297.1977,11241.0
2021-07-14 15:50:00,314.75,314.87,314.45,314.51,37604.0,297.1599,297.2732,296.8767,296.9333,37604.0
2021-07-14 15:55:00,314.51,314.64,314.17,314.39,91956.0,296.9333,297.0561,296.6123,296.82,91956.0
2021-07-15 09:30:00,313.88,314.69,313.77,314.24,41435.0,296.3385,297.1033,296.2347,296.6784,41435.0
2021-07-15 09:35:00,314.02,314.61,313.76,313.94,6448.0,296.4707,297.0278,296.2253,296.3952,6448.0
2021-07-15 09:40:00,313.98,314.05,313.51,313.91,5890.0,296.433,296.499,295.9892,296.3669,5890.0
2021-07-15 09:45:00,313.75,314.55,313.64,314.25,7479.0,296.2158,296.9711,296.112,296.6879,7479.0
2021-07-15 09:50:00,314.23,314.64,314.16,314.32,11053.0,296.669,297.0561,296.6029,296.754,11053.0
2021-07-15 09:55:00,314.31,314.96,314.26,314.89,27827.0,296.7445,297.3582,296.6973,297.2921,27827.0
2021-07-15 10:00:00,314.82,314.82,314.39,314.47,9229.0,297.226,297.226,296.82,296.8956,9229.0
2021-07-15 10:05:00,314.33,314.33,313.47,313.54,11118.0,296.7634,296.7634,295.9515,296.0175,11118.0
2021-07-15 10:10:00,313.54,313.75,313.3,313.71,16526.0,296.0175,296.2158,295.791,296.178,16526.0
2021-07-15 10:15:00,313.64,314.0,313.54,313.88,26572.0,296.112,296.4518,296.0175,296.3385,26572.0
2021-07-15 10:20:00,313.94,314.03,313.66,313.8,6720.0,296.3952,296.4802,296.1308,296.263,6720.0
2021-07-15 10:25:00,313.81,313.93,313.41,313.41,7565.0,296.2725,296.3858,295.8948,295.8948,7565.0
2021-07-15 10:30:00,313.49,314.2,313.48,314.18,9908.0,295.9703,296.6407,295.9609,296.6218,9908.0
2021-07-15 10:35:00,314.08,314.78,314.01,314.73,13691.0,296.5274,297.1883,296.4613,297.141,13691.0
2021-07-15 10:40:00,314.71,314.71,313.98,314.0,7101.0,297.1222,297.1222,296.433,296.4518,7101.0
2021-07-15 10:45:00,313.9,314.26,313.86,314.12,7604.0,296.3574,296.6973,296.3197,296.5651,7604.0
2021-07-15 10:50:00,314.06,314.47,313.93,314.3,11845.0,296.5085,296.8956,296.3858,296.7351,11845.0
2021-07-15 10:55:00,314.34,314.62,314.17,314.22,6134.0,296.7728,297.0372,296.6123,296.6595,6134.0
2021-07-15 11:00:00,314.26,314.41,313.94,313.94,15057.0,296.6973,296.8389,296.3952,296.3952,15057.0
2021-07-15 11:05:00,314.0,314.2,313.72,313.83,7242.0,296.4518,296.6407,296.1875,296.2913,7242.0
2021-07-15 11:10:00,313.76,314.21,313.76,314.15,6020.0,296.2253,296.6501,296.2253,296.5935,6020.0
2021-07-15 11:15:00,314.1,314.21,313.91,313.91,8973.0,296.5463,296.6501,296.3669,296.3669,8973.0
2021-07-15 11:20:00,313.97,314.05,313.8,313.86,6220.0,296.4235,296.499,296.263,296.3197,6220.0
2021-07-15 11:25:00,313.9,314.18,313.8,314.16,8142.0,296.3574,296.6218,296.263,296.6029,8142.0
2021-07-15 11:30:00,314.17,314.31,314.13,314.31,3540.0,296.6123,296.7445,296.5746,296.7445,3540.0
2021-07-15 11:35:00,314.28,314.36,314.2,314.36,4115.0,296.7162,296.7917,296.6407,296.7917,4115.0
2021-07-15 11:40:00,314.4,314.58,314.39,314.45,5216.0,296.8295,296.9994,296.82,296.8767,5216.0
2021-07-15 11:45:00,314.5,314.67,314.42,314.56,3962.0,296.9239,297.0844,296.8484,296.9805,3962.0
2021-07-15 11:50:00,314.59,314.66,314.54,314.54,6827.0,297.0089,297.075,296.9617,296.9617,6827.0
2021-07-15 11:55:00,314.55,314.55,314.18,314.22,6262.0,296.9711,296.9711,296.6218,296.6595,6262.0
2021-07-15 12:00:00,314.16,314.5,314.15,314.4,4835.0,296.6029,296.9239,296.5935,296.8295,4835.0
2021-07-15 12:05:00,314.39,314.46,314.12,314.14,7657.0,296.82,296.8861,296.5651,296.584,7657.0
2021-07-15 12:10:00,314.11,314.57,314.11,314.33,7036.0,296.5557,296.99,296.5557,296.7634,7036.0
2021-07-15 12:15:00,314.3,314.63,314.24,314.51,7759.0,296.7351,297.0466,296.6784,296.9333,7759.0
2021-07-15 12:20:00,314.49,314.65,314.49,314.62,4797.0,296.9145,297.0655,296.9145,297.0372,4797.0
2021-07-15 12:25:00,314.62,314.75,314.59,314.64,6834.0,297.0372,297.1599,297.0089,297.0561,6834.0
2021-07-15 12:30:00,314.68,314.8,314.58,314.58,2996.0,297.0938,297.2071,296.9994,296.9994,2996.0
2021-07-15 12:35:00,314.59,314.87,314.59,314.87,4907.0,297.0089,297.2732,297.0089,297.2732,4907.0
2021-07-15 12:40:00,314.85,315.12,314.8,315.08,11719.0,297.2543,297.5092,297.2071,297.4715,11719.0
2021-07-15 12:45:00,315.07,315.11,315.01,315.04,5452.0,297.462,297.4998,297.4054,297.4337,5452.0
2021-07-15 12:50:00,315.04,315.19,315.02,315.13,7826.0,297.4337,297.5753,297.4148,297.5187,7826.0
2021-07-15 12:55:00,315.09,315.23,315.07,315.2,4821.0,297.4809,297.6131,297.462,297.5848,4821.0
2021-07-15 13:00:00,315.14,315.17,314.88,315.12,10194.0,297.5281,297.5565,297.2827,297.5092,10194.0
2021-07-15 13:05:00,315.09,315.41,315.06,315.32,7126.0,297.4809,297.783,297.4526,297.6981,7126.0
2021-07-15 13:10:00,315.27,315.31,314.9,314.93,7763.0,297.6509,297.6886,297.3015,297.3299,7763.0
2021-07-15 13:15:00,314.97,315.27,314.89,315.02,10718.0,297.3676,297.6509,297.2921,297.4148,10718.0
2021-07-15 13:20:00,315.04,315.3,314.97,315.19,14034.0,297.4337,297.6792,297.3676,297.5753,14034.0
2021-07-15 13:25:00,315.19,315.22,315.03,315.06,7513.0,297.5753,297.6037,297.4243,297.4526,7513.0
2021-07-15 13:30:00,314.97,315.0,314.41,314.46,11514.0,297.3676,297.396,296.8389,296.8861,11514.0
2021-07-15 13:35:00,314.44,314.69,314.28,314.38,9431.0,296.8673,297.1033,296.7162,296.8106,9431.0
2021-07-15 13:40:00,314.55,314.59,314.33,314.38,6002.0,296.9711,297.0089,296.7634,296.8106,6002.0
2021-07-15 13:45:00,314.38,314.71,314.32,314.71,6972.0,296.8106,297.1222,296.754,297.1222,6972.0
2021-07-15 13:50:00,314.67,314.97,314.63,314.77,8014.0,297.0844,297.3676,297.0466,297.1788,8014.0
2021-07-15 13:55:00,314.71,314.71,314.37,314.37,5992.0,297.1222,297.1222,296.8012,296.8012,5992.0
2021-07-15 14:00:00,314.33,314.62,314.28,314.49,8227.0,296.7634,297.0372,296.7162,296.9145,8227.0
2021-07-15 14:05:00,314.5,314.69,314.44,314.68,4135.0,296.9239,297.1033,296.8673,297.0938,4135.0
2021-07-15 14:10:00,314.61,314.76,314.49,314.68,9242.0,297.0278,297.1694,296.9145,297.0938,9242.0
2021-07-15 14:15:00,314.72,314.83,314.62,314.75,9058.0,297.1316,297.2355,297.0372,297.1599,9058.0
2021-07-15 14:20:00,314.79,314.85,314.75,314.77,5074.0,297.1977,297.2543,297.1599,297.1788,5074.0
2021-07-15 14:25:00,314.75,314.92,314.68,314.89,10383.0,297.1599,297.3204,297.0938,297.2921,10383.0
2021-07-15 14:30:00,314.87,315.0,314.74,314.83,6330.0,297.2732,297.396,297.1505,297.2355,6330.0
2021-07-15 14:35:00,314.83,314.88,314.66,314.69,4969.0,297.2355,297.2827,297.075,297.1033,4969.0
2021-07-15 14:40:00,314.74,314.78,314.55,314.67,6555.0,297.1505,297.1883,296.9711,297.0844,6555.0
2021-07-15 14:45:00,314.6,314.75,314.34,314.75,8001.0,297.0183,297.1599,296.7728,297.1599,8001.0
2021-07-15 14:50:00,314.74,314.92,314.69,314.9,8603.0,297.1505,297.3204,297.1033,297.3015,8603.0
2021-07-15 14:55:00,314.9,315.09,314.84,315.09,9072.0,297.3015,297.4809,297.2449,297.4809,9072.0
2021-07-15 15:00:00,315.1,315.26,315.09,315.13,7395.0,297.4904,297.6414,297.4809,297.5187,7395.0
2021-07-15 15:05:00,315.16,315.22,315.01,315.13,6627.0,297.547,297.6037,297.4054,297.5187,6627.0
2021-07-15 15:10:00,315.09,315.16,314.98,315.13,6521.0,297.4809,297.547,297.3771,297.5187,6521.0
2021-07-15 15:15:00,315.2,315.25,315.1,315.14,5142.0,297.5848,297.632,297.4904,297.5281,5142.0
2021-07-15 15:20:00,315.12,315.17,315.06,315.08,9269.0,297.5092,297.5565,297.4526,297.4715,9269.0
2021-07-15 15:25:00,315.14,315.28,315.11,315.26,4927.0,297.5281,297.6603,297.4998,297.6414,4927.0
2021-07-15 15:30:00,315.24,315.46,315.18,315.36,15144.0,297.6225,297.8302,297.5659,297.7358,15144.0
2021-07-15 15:35:00,315.37,315.49,315.0,315.04,14122.0,297.7453,297.8586,297.396,297.4337,14122.0
2021-07-15 15:40:00,315.03,315.1,314.85,314.9,14565.0,297.4243,297.4904,297.2543,297.3015,14565.0
2021-07-15 15:45:00,314.88,315.14,314.73,314.75,21333.0,297.2827,297.5281,297.141,297.1599,21333.0
2021-07-15 15:50:00,314.81,315.21,314.78,315.19,32552.0,297.2166,297.5942,297.1883,297.5753,32552.0
2021-07-15 15:55:00,315.12,315.15,314.76,314.93,54268.0,297.5092,297.5376,297.1694,297.3299,54268.0
2021-07-16 09:30:00,317.12,317.12,315.74,316.09,80695.0,299.3975,299.3975,298.0946,298.425,80695.0
2021-07-16 09:35:00,315.81,315.96,315.46,315.46,23452.0,298.1607,298.3023,297.8302,297.8302,23452.0
2021-07-16 09:40:00,315.49,315.58,315.04,315.37,11100.0,297.8586,297.9435,297.4337,297.7453,11100.0
2021-07-16 09:45:00,315.37,315.89,315.17,315.26,14653.0,297.7453,298.2362,297.5565,297.6414,14653.0
2021-07-16 09:50:00,315.36,315.36,314.91,315.03,10629.0,297.7358,297.7358,297.311,297.4243,10629.0
2021-07-16 09:55:00,315.06,315.95,315.05,315.93,19006.0,297.4526,298.2929,297.4432,298.274,19006.0
2021-07-16 10:00:00,315.82,315.95,315.22,315.36,12383.0,298.1701,298.2929,297.6037,297.7358,12383.0
2021-07-16 10:05:00,315.28,315.44,315.13,315.32,7794.0,297.6603,297.8114,297.5187,297.6981,7794.0
2021-07-16 10:10:00,315.31,315.31,314.6,314.86,13003.0,297.6886,297.6886,297.0183,297.2638,13003.0
2021-07-16 10:15:00,314.87,314.99,314.67,314.97,5113.0,297.2732,297.3865,297.0844,297.3676,5113.0
2021-07-16 10:20:00,314.95,315.0,314.6,314.71,16764.0,297.3487,297.396,297.0183,297.1222,16764.0
2021-07-16 10:25:00,314.81,315.13,314.63,314.67,10699.0,297.2166,297.5187,297.0466,297.0844,10699.0
2021-07-16 10:30:00,314.63,314.94,314.44,314.44,9094.0,297.0466,297.3393,296.8673,296.8673,9094.0
2021-07-16 10:35:00,314.44,314.56,314.15,314.35,11576.0,296.8673,296.9805,296.5935,296.7823,11576.0
2021-07-16 10:40:00,314.49,314.55,314.19,314.27,10825.0,296.9145,296.9711,296.6312,296.7068,10825.0
2021-07-16 10:45:00,314.24,314.34,314.04,314.23,15850.0,296.6784,296.7728,296.4896,296.669,15850.0
2021-07-16 10:50:00,314.19,314.44,314.13,314.28,20050.0,296.6312,296.8673,296.5746,296.7162,20050.0
2021-07-16 10:55:00,314.29,314.33,313.72,313.87,13565.0,296.7256,296.7634,296.1875,296.3291,13565.0
2021-07-16 11:00:00,313.89,314.24,313.81,314.0,21149.0,296.348,296.6784,296.2725,296.4518,21149.0
2021-07-16 11:05:00,313.95,314.23,313.68,314.06,11841.0,296.4046,296.669,296.1497,296.5085,11841.0
2021-07-16 11:10:00,314.02,314.25,313.89,314.03,6737.0,296.4707,296.6879,296.348,296.4802,6737.0
2021-07-16 11:15:00,314.12,314.69,314.08,314.62,9067.0,296.5651,297.1033,296.5274,297.0372,9067.0
2021-07-16 11:20:00,314.57,314.57,314.25,314.27,4347.0,296.99,296.99,296.6879,296.7068,4347.0
2021-07-16 11:25:00,314.17,314.17,313.82,313.88,9560.0,296.6123,296.6123,296.2819,296.3385,9560.0
2021-07-16 11:30:00,313.8,314.46,313.77,314.44,24638.0,296.263,296.8861,296.2347,296.8673,24638.0
2021-07-16 11:35:00,314.47,314.48,314.16,314.2,9672.0,296.8956,296.905,296.6029,296.6407,9672.0
2021-07-16 11:40:00,314.15,314.15,313.62,313.73,7042.0,296.5935,296.5935,296.0931,296.1969,7042.0
2021-07-16 11:45:00,313.73,313.79,313.4,313.79,4335.0,296.1969,296.2536,295.8854,296.2536,4335.0
2021-07-16 11:50:00,313.79,314.12,313.77,314.08,5718.0,296.2536,296.5651,296.2347,296.5274,5718.0
2021-07-16 11:55:00,314.03,314.18,314.01,314.18,5488.0,296.4802,296.6218,296.4613,296.6218,5488.0
2021-07-16 12:00:00,314.19,314.77,314.15,314.76,3230.0,296.6312,297.1788,296.5935,297.1694,3230.0
2021-07-16 12:05:00,314.8,314.99,314.74,314.99,6003.0,297.2071,297.3865,297.1505,297.3865,6003.0
2021-07-16 12:10:00,314.97,314.97,314.77,314.83,4984.0,297.3676,297.3676,297.1788,297.2355,4984.0
2021-07-16 12:15:00,314.82,314.92,314.77,314.8,6612.0,297.226,297.3204,297.1788,297.2071,6612.0
2021-07-16 12:20:00,314.8,314.82,314.72,314.75,4682.0,297.2071,297.226,297.1316,297.1599,4682.0
2021-07-16 12:25:00,314.78,314.84,314.65,314.66,10287.0,297.1883,297.2449,297.0655,297.075,10287.0
2021-07-16 12:30:00,314.67,314.8,314.54,314.71,12776.0,297.0844,297.2071,296.9617,297.1222,12776.0
2021-07-16 12:35:00,314.71,314.89,314.71,314.72,30792.0,297.1222,297.2921,297.1222,297.1316,30792.0
2021-07-16 12:40:00,314.73,314.75,314.59,314.59,1374.0,297.141,297.1599,297.0089,297.0089,1374.0
2021-07-16 12:45:00,314.59,314.66,314.48,314.51,3163.0,297.0089,297.075,296.905,296.9333,3163.0
2021-07-16 12:50:00,314.38,314.53,314.3,314.44,5334.0,296.8106,296.9522,296.7351,296.8673,5334.0
2021-07-16 12:55:00,314.45,314.45,314.16,314.17,3653.0,296.8767,296.8767,296.6029,296.6123,3653.0
2021-07-16 13:00:00,314.17,314.21,314.02,314.18,4513.0,296.6123,296.6501,296.4707,296.6218,4513.0
2021-07-16 13:05:00,314.21,314.22,314.1,314.19,4977.0,296.6501,296.6595,296.5463,296.6312,4977.0
2021-07-16 13:10:00,314.18,314.33,314.15,314.18,5619.0,296.6218,296.7634,296.5935,296.6218,5619.0
2021-07-16 13:15:00,314.21,314.24,314.14,314.15,11693.0,296.6501,296.6784,296.584,296.5935,11693.0
2021-07-16 13:20:00,314.12,314.15,314.05,314.09,5565.0,296.5651,296.5935,296.499,296.5368,5565.0
2021-07-16 13:25:00,314.09,314.13,313.94,313.99,3126.0,296.5368,296.5746,296.3952,296.4424,3126.0
2021-07-16 13:30:00,313.96,314.11,313.91,313.94,4427.0,296.4141,296.5557,296.3669,296.3952,4427.0
2021-07-16 13:35:00,313.9,314.04,313.81,314.03,7458.0,296.3574,296.4896,296.2725,296.4802,7458.0
2021-07-16 13:40:00,314.02,314.02,313.79,313.89,4164.0,296.4707,296.4707,296.2536,296.348,4164.0
2021-07-16 13:45:00,313.83,314.04,313.82,313.83,4964.0,296.2913,296.4896,296.2819,296.2913,4964.0
2021-07-16 13:50:00,313.82,313.89,313.53,313.7,11890.0,296.2819,296.348,296.0081,296.1686,11890.0
2021-07-16 13:55:00,313.68,313.74,313.41,313.42,8504.0,296.1497,296.2064,295.8948,295.9043,8504.0
2021-07-16 14:00:00,313.41,313.56,313.23,313.5,23609.0,295.8948,296.0364,295.7249,295.9798,23609.0
2021-07-16 14:05:00,313.52,313.53,313.36,313.4,6172.0,295.9987,296.0081,295.8476,295.8854,6172.0
2021-07-16 14:10:00,313.41,313.44,313.06,313.12,8223.0,295.8948,295.9231,295.5644,295.621,8223.0
2021-07-16 14:15:00,313.18,313.32,313.08,313.29,10814.0,295.6777,295.8098,295.5833,295.7815,10814.0
2021-07-16 14:20:00,313.25,313.25,313.17,313.17,5634.0,295.7438,295.7438,295.6682,295.6682,5634.0
2021-07-16 14:25:00,313.17,313.2,312.84,312.84,5350.0,295.6682,295.6965,295.3567,295.3567,5350.0
2021-07-16 14:30:00,312.81,313.09,312.69,312.77,6593.0,295.3283,295.5927,295.2151,295.2906,6593.0
2021-07-16 14:35:00,312.78,312.91,312.77,312.91,1889.0,295.3,295.4228,295.2906,295.4228,1889.0
2021-07-16 14:40:00,312.94,313.03,312.65,312.77,4618.0,295.4511,295.5361,295.1773,295.2906,4618.0
2021-07-16 14:45:00,312.75,312.85,312.71,312.73,3144.0,295.2717,295.3661,295.2339,295.2528,3144.0
2021-07-16 14:50:00,312.77,312.95,312.77,312.94,7071.0,295.2906,295.4605,295.2906,295.4511,7071.0
2021-07-16 14:55:00,312.97,313.12,312.88,312.88,8905.0,295.4794,295.621,295.3944,295.3944,8905.0
2021-07-16 15:00:00,312.91,312.91,312.65,312.71,3569.0,295.4228,295.4228,295.1773,295.2339,3569.0
2021-07-16 15:05:00,312.68,312.82,312.67,312.82,4656.0,295.2056,295.3378,295.1962,295.3378,4656.0
2021-07-16 15:10:00,312.79,312.94,312.6,312.84,7384.0,295.3095,295.4511,295.1301,295.3567,7384.0
2021-07-16 15:15:00,312.88,313.03,312.77,313.01,6317.0,295.3944,295.5361,295.2906,295.5172,6317.0
2021-07-16 15:20:00,313.04,313.04,312.34,312.34,14612.0,295.5455,295.5455,294.8846,294.8846,14612.0
2021-07-16 15:25:00,312.43,312.44,312.05,312.13,15935.0,294.9696,294.979,294.6108,294.6863,15935.0
2021-07-16 15:30:00,312.13,312.19,311.89,311.96,35697.0,294.6863,294.743,294.4598,294.5258,35697.0
2021-07-16 15:35:00,311.96,312.12,311.85,312.09,20874.0,294.5258,294.6769,294.422,294.6486,20874.0
2021-07-16 15:40:00,312.1,312.31,311.84,311.84,20951.0,294.658,294.8563,294.4126,294.4126,20951.0
2021-07-16 15:45:00,311.84,311.9,311.58,311.59,29845.0,294.4126,294.4692,294.1671,294.1765,29845.0
2021-07-16 15:50:00,311.58,311.71,311.36,311.6,36812.0,294.1671,294.2898,293.9594,294.186,36812.0
2021-07-16 15:55:00,311.6,312.12,311.3,311.8,95209.0,294.186,294.6769,293.9027,294.3748,95209.0
2021-07-19 09:30:00,308.0,309.55,307.45,307.99,47891.0,290.7872,292.2505,290.2679,290.7777,47891.0
2021-07-19 09:35:00,307.68,309.24,307.68,308.83,16552.0,290.485,291.9579,290.485,291.5708,16552.0
2021-07-19 09:40:00,308.67,309.58,308.5,309.37,12405.0,291.4197,292.2789,291.2592,292.0806,12405.0
2021-07-19 09:45:00,309.61,309.61,307.91,307.97,16636.0,292.3072,292.3072,290.7022,290.7588,16636.0
2021-07-19 09:50:00,307.92,307.92,307.03,307.28,10329.0,290.7116,290.7116,289.8714,290.1074,10329.0
2021-07-19 09:55:00,307.18,307.82,307.06,307.2,18462.0,290.013,290.6172,289.8997,290.0319,18462.0
2021-07-19 10:00:00,307.14,307.61,307.0,307.49,18425.0,289.9752,290.419,289.843,290.3057,18425.0
2021-07-19 10:05:00,307.54,307.92,307.25,307.26,13472.0,290.3529,290.7116,290.0791,290.0885,13472.0
2021-07-19 10:10:00,307.26,307.44,307.01,307.27,21125.0,290.0885,290.2585,289.8525,290.098,21125.0
2021-07-19 10:15:00,307.04,307.04,306.26,306.65,11610.0,289.8808,289.8808,289.1444,289.5126,11610.0
2021-07-19 10:20:00,306.6,306.78,306.43,306.78,8300.0,289.4654,289.6353,289.3049,289.6353,8300.0
2021-07-19 10:25:00,306.62,307.49,306.44,307.47,11833.0,289.4843,290.3057,289.3143,290.2868,11833.0
2021-07-19 10:30:00,307.49,307.56,306.98,307.35,18026.0,290.3057,290.3717,289.8242,290.1735,18026.0
2021-07-19 10:35:00,307.36,307.4,306.86,307.37,14294.0,290.1829,290.2207,289.7109,290.1924,14294.0
2021-07-19 10:40:00,307.35,308.21,307.08,308.2,13560.0,290.1735,290.9854,289.9186,290.976,13560.0
2021-07-19 10:45:00,308.17,308.48,308.08,308.48,10134.0,290.9477,291.2403,290.8627,291.2403,10134.0
2021-07-19 10:50:00,308.45,308.48,307.51,307.51,12746.0,291.212,291.2403,290.3245,290.3245,12746.0
2021-07-19 10:55:00,307.5,308.33,307.37,308.32,22860.0,290.3151,291.0987,290.1924,291.0893,22860.0
2021-07-19 11:00:00,308.33,309.33,308.01,309.32,21348.0,291.0987,292.0428,290.7966,292.0334,21348.0
2021-07-19 11:05:00,309.45,309.58,309.2,309.29,19842.0,292.1561,292.2789,291.9201,292.0051,19842.0
2021-07-19 11:10:00,309.31,309.42,308.85,308.88,13657.0,292.0239,292.1278,291.5897,291.618,13657.0
2021-07-19 11:15:00,308.94,309.13,308.81,308.86,13481.0,291.6746,291.854,291.5519,291.5991,13481.0
2021-07-19 11:20:00,308.92,308.96,308.53,308.53,6616.0,291.6557,291.6935,291.2875,291.2875,6616.0
2021-07-19 11:25:00,308.53,309.08,308.47,308.86,6999.0,291.2875,291.8068,291.2309,291.5991,6999.0
2021-07-19 11:30:00,308.89,309.41,308.89,309.09,9275.0,291.6274,292.1184,291.6274,291.8162,9275.0
2021-07-19 11:35:00,309.09,309.2,308.76,308.85,8193.0,291.8162,291.9201,291.5047,291.5897,8193.0
2021-07-19 11:40:00,308.98,309.69,308.98,309.69,4536.0,291.7124,292.3827,291.7124,292.3827,4536.0
2021-07-19 11:45:00,309.63,309.79,309.5,309.57,4381.0,292.3261,292.4771,292.2033,292.2694,4381.0
2021-07-19 11:50:00,309.55,309.59,309.35,309.4,7691.0,292.2505,292.2883,292.0617,292.1089,7691.0
2021-07-19 11:55:00,309.38,309.64,309.35,309.45,5601.0,292.09,292.3355,292.0617,292.1561,5601.0
2021-07-19 12:00:00,309.44,309.44,308.51,308.55,12665.0,292.1467,292.1467,291.2687,291.3064,12665.0
2021-07-19 12:05:00,308.49,308.61,308.22,308.22,7868.0,291.2498,291.3631,290.9949,290.9949,7868.0
2021-07-19 12:10:00,308.29,308.56,308.26,308.52,8377.0,291.0609,291.3159,291.0326,291.2781,8377.0
2021-07-19 12:15:00,308.48,308.68,308.39,308.44,7358.0,291.2403,291.4292,291.1554,291.2026,7358.0
2021-07-19 12:20:00,308.43,308.57,308.21,308.57,8264.0,291.1931,291.3253,290.9854,291.3253,8264.0
2021-07-19 12:25:00,308.67,308.72,308.13,308.25,12912.0,291.4197,291.4669,290.9099,291.0232,12912.0
2021-07-19 12:30:00,308.1,308.31,307.89,308.06,8981.0,290.8816,291.0798,290.6833,290.8438,8981.0
2021-07-19 12:35:00,308.17,308.23,307.86,307.86,3327.0,290.9477,291.0043,290.655,290.655,3327.0
2021-07-19 12:40:00,307.86,307.9,307.47,307.58,5334.0,290.655,290.6927,290.2868,290.3906,5334.0
2021-07-19 12:45:00,307.51,307.72,307.43,307.64,7170.0,290.3245,290.5228,290.249,290.4473,7170.0
2021-07-19 12:50:00,307.53,307.92,307.48,307.76,4974.0,290.3434,290.7116,290.2962,290.5606,4974.0
2021-07-19 12:55:00,307.79,307.95,307.74,307.91,3244.0,290.5889,290.74,290.5417,290.7022,3244.0
2021-07-19 13:00:00,307.89,308.05,307.74,307.75,5298.0,290.6833,290.8344,290.5417,290.5511,5298.0
2021-07-19 13:05:00,307.71,308.04,307.56,308.04,5045.0,290.5134,290.8249,290.3717,290.8249,5045.0
2021-07-19 13:10:00,307.94,308.03,307.75,307.75,5115.0,290.7305,290.8155,290.5511,290.5511,5115.0
2021-07-19 13:15:00,307.81,308.23,307.81,307.95,6093.0,290.6078,291.0043,290.6078,290.74,6093.0
2021-07-19 13:20:00,307.95,308.11,307.7,307.88,6247.0,290.74,290.891,290.5039,290.6739,6247.0
2021-07-19 13:25:00,307.81,307.86,307.25,307.27,6986.0,290.6078,290.655,290.0791,290.098,6986.0
2021-07-19 13:30:00,307.24,307.31,307.03,307.28,5916.0,290.0696,290.1357,289.8714,290.1074,5916.0
2021-07-19 13:35:00,307.38,307.63,307.18,307.23,7461.0,290.2018,290.4378,290.013,290.0602,7461.0
2021-07-19 13:40:00,307.24,307.46,307.15,307.25,7289.0,290.0696,290.2773,289.9847,290.0791,7289.0
2021-07-19 13:45:00,307.3,307.55,307.16,307.16,5020.0,290.1263,290.3623,289.9941,289.9941,5020.0
2021-07-19 13:50:00,307.16,307.51,307.01,307.51,4221.0,289.9941,290.3245,289.8525,290.3245,4221.0
2021-07-19 13:55:00,307.56,307.67,307.08,307.16,7661.0,290.3717,290.4756,289.9186,289.9941,7661.0
2021-07-19 14:00:00,307.25,307.89,307.19,307.89,7309.0,290.0791,290.6833,290.0224,290.6833,7309.0
2021-07-19 14:05:00,307.79,307.79,307.4,307.46,7809.0,290.5889,290.5889,290.2207,290.2773,7809.0
2021-07-19 14:10:00,307.5,307.9,307.44,307.68,4287.0,290.3151,290.6927,290.2585,290.485,4287.0
2021-07-19 14:15:00,307.72,307.96,307.51,307.96,7485.0,290.5228,290.7494,290.3245,290.7494,7485.0
2021-07-19 14:20:00,307.88,308.06,307.85,307.95,4721.0,290.6739,290.8438,290.6455,290.74,4721.0
2021-07-19 14:25:00,307.92,307.98,307.77,307.88,6656.0,290.7116,290.7683,290.57,290.6739,6656.0
2021-07-19 14:30:00,307.89,307.9,307.41,307.65,5302.0,290.6833,290.6927,290.2301,290.4567,5302.0
2021-07-19 14:35:00,307.65,307.71,307.07,307.21,6253.0,290.4567,290.5134,289.9091,290.0413,6253.0
2021-07-19 14:40:00,307.23,307.28,306.87,307.05,5491.0,290.0602,290.1074,289.7203,289.8902,5491.0
2021-07-19 14:45:00,307.06,307.43,307.0,307.34,4551.0,289.8997,290.249,289.843,290.164,4551.0
2021-07-19 14:50:00,307.43,307.48,307.18,307.22,3628.0,290.249,290.2962,290.013,290.0507,3628.0
2021-07-19 14:55:00,307.22,307.73,307.14,307.24,9120.0,290.0507,290.5322,289.9752,290.0696,9120.0
2021-07-19 15:00:00,307.23,307.54,306.96,307.47,8721.0,290.0602,290.3529,289.8053,290.2868,8721.0
2021-07-19 15:05:00,307.43,307.6,307.26,307.51,5043.0,290.249,290.4095,290.0885,290.3245,5043.0
2021-07-19 15:10:00,307.49,307.75,307.33,307.43,7925.0,290.3057,290.5511,290.1546,290.249,7925.0
2021-07-19 15:15:00,307.52,307.6,307.24,307.28,8027.0,290.334,290.4095,290.0696,290.1074,8027.0
2021-07-19 15:20:00,307.34,307.45,307.2,307.37,6931.0,290.164,290.2679,290.0319,290.1924,6931.0
2021-07-19 15:25:00,307.36,307.63,307.28,307.44,9966.0,290.1829,290.4378,290.1074,290.2585,9966.0
2021-07-19 15:30:00,307.41,307.79,307.41,307.54,8917.0,290.2301,290.5889,290.2301,290.3529,8917.0
2021-07-19 15:35:00,307.53,308.11,307.47,308.09,10338.0,290.3434,290.891,290.2868,290.8721,10338.0
2021-07-19 15:40:00,308.11,308.23,307.78,307.78,16601.0,290.891,291.0043,290.5795,290.5795,16601.0
2021-07-19 15:45:00,307.78,308.25,307.62,308.18,14317.0,290.5795,291.0232,290.4284,290.9571,14317.0
2021-07-19 15:50:00,308.14,308.84,308.04,308.7,25335.0,290.9193,291.5802,290.8249,291.448,25335.0
2021-07-19 15:55:00,308.73,309.18,308.44,309.17,77752.0,291.4764,291.9012,291.2026,291.8918,77752.0
2021-07-20 09:30:00,310.0,310.76,308.99,309.86,32876.0,292.6754,293.3929,291.7218,292.5432,32876.0
2021-07-20 09:35:00,309.7,310.46,309.68,310.46,3295.0,292.3922,293.1097,292.3733,293.1097,3295.0
2021-07-20 09:40:00,310.47,310.55,310.0,310.35,7350.0,293.1191,293.1946,292.6754,293.0058,7350.0
2021-07-20 09:45:00,310.31,311.01,310.04,311.01,6818.0,292.9681,293.6289,292.7131,293.6289,6818.0
2021-07-20 09:50:00,311.11,311.2,310.66,310.92,12055.0,293.7234,293.8083,293.2985,293.544,12055.0
2021-07-20 09:55:00,310.87,312.03,310.86,311.68,13232.0,293.4968,294.5919,293.4873,294.2615,13232.0
2021-07-20 10:00:00,311.84,312.02,311.24,311.74,4867.0,294.4126,294.5825,293.8461,294.3181,4867.0
2021-07-20 10:05:00,311.87,311.93,311.3,311.3,5375.0,294.4409,294.4975,293.9027,293.9027,5375.0
2021-07-20 10:10:00,311.51,311.56,310.94,311.13,6422.0,294.101,294.1482,293.5629,293.7422,6422.0
2021-07-20 10:15:00,311.07,312.03,311.07,311.9,5259.0,293.6856,294.5919,293.6856,294.4692,5259.0
2021-07-20 10:20:00,312.0,312.52,312.0,312.51,5786.0,294.5636,295.0546,294.5636,295.0451,5786.0
2021-07-20 10:25:00,312.56,312.65,311.99,311.99,5187.0,295.0923,295.1773,294.5542,294.5542,5187.0
2021-07-20 10:30:00,311.88,312.39,311.81,312.21,5328.0,294.4503,294.9318,294.3842,294.7619,5328.0
2021-07-20 10:35:00,312.24,312.39,312.17,312.26,5554.0,294.7902,294.9318,294.7241,294.8091,5554.0
2021-07-20 10:40:00,312.23,312.62,312.21,312.47,5383.0,294.7808,295.149,294.7619,295.0073,5383.0
2021-07-20 10:45:00,312.51,312.94,312.51,312.9,6424.0,295.0451,295.4511,295.0451,295.4133,6424.0
2021-07-20 10:50:00,312.85,312.93,312.43,312.69,11446.0,295.3661,295.4416,294.9696,295.2151,11446.0
2021-07-20 10:55:00,312.74,313.29,312.63,312.93,12127.0,295.2623,295.7815,295.1584,295.4416,12127.0
2021-07-20 11:00:00,312.74,312.91,312.71,312.84,4603.0,295.2623,295.4228,295.2339,295.3567,4603.0
2021-07-20 11:05:00,312.91,313.09,312.77,312.83,8084.0,295.4228,295.5927,295.2906,295.3472,8084.0
2021-07-20 11:10:00,312.9,313.24,312.9,313.13,11020.0,295.4133,295.7343,295.4133,295.6305,11020.0
2021-07-20 11:15:00,313.11,313.24,312.84,312.84,17384.0,295.6116,295.7343,295.3567,295.3567,17384.0
2021-07-20 11:20:00,312.81,313.42,312.81,313.35,19629.0,295.3283,295.9043,295.3283,295.8382,19629.0
2021-07-20 11:25:00,313.37,313.39,312.52,312.52,6423.0,295.857,295.8759,295.0546,295.0546,6423.0
2021-07-20 11:30:00,312.59,312.85,312.38,312.85,5538.0,295.1206,295.3661,294.9224,295.3661,5538.0
2021-07-20 11:35:00,312.76,312.77,312.1,312.23,9697.0,295.2811,295.2906,294.658,294.7808,9697.0
2021-07-20 11:40:00,312.17,312.84,312.17,312.8,2649.0,294.7241,295.3567,294.7241,295.3189,2649.0
2021-07-20 11:45:00,312.8,312.93,312.59,312.93,3793.0,295.3189,295.4416,295.1206,295.4416,3793.0
2021-07-20 11:50:00,312.97,313.36,312.97,313.3,5985.0,295.4794,295.8476,295.4794,295.791,5985.0
2021-07-20 11:55:00,313.32,313.78,313.22,313.71,10207.0,295.8098,296.2441,295.7154,296.178,10207.0
2021-07-20 12:00:00,313.7,313.97,313.49,313.95,6361.0,296.1686,296.4235,295.9703,296.4046,6361.0
2021-07-20 12:05:00,313.94,313.94,313.46,313.49,7222.0,296.3952,296.3952,295.942,295.9703,7222.0
2021-07-20 12:10:00,313.51,313.55,313.36,313.5,5237.0,295.9892,296.027,295.8476,295.9798,5237.0
2021-07-20 12:15:00,313.54,313.63,313.45,313.57,7564.0,296.0175,296.1025,295.9326,296.0459,7564.0
2021-07-20 12:20:00,313.59,313.78,313.42,313.57,9511.0,296.0648,296.2441,295.9043,296.0459,9511.0
2021-07-20 12:25:00,313.55,313.66,313.14,313.28,8162.0,296.027,296.1308,295.6399,295.7721,8162.0
2021-07-20 12:30:00,313.43,313.68,313.43,313.68,4624.0,295.9137,296.1497,295.9137,296.1497,4624.0
2021-07-20 12:35:00,313.72,313.88,313.59,313.6,3489.0,296.1875,296.3385,296.0648,296.0742,3489.0
2021-07-20 12:40:00,313.63,313.76,313.6,313.61,4343.0,296.1025,296.2253,296.0742,296.0836,4343.0
2021-07-20 12:45:00,313.67,313.86,313.65,313.69,7261.0,296.1403,296.3197,296.1214,296.1592,7261.0
2021-07-20 12:50:00,313.86,313.88,313.66,313.87,6682.0,296.3197,296.3385,296.1308,296.3291,6682.0
2021-07-20 12:55:00,313.88,314.1,313.88,314.02,6989.0,296.3385,296.5463,296.3385,296.4707,6989.0
2021-07-20 13:00:00,314.04,314.17,313.68,313.68,14966.0,296.4896,296.6123,296.1497,296.1497,14966.0
2021-07-20 13:05:00,313.74,313.75,313.35,313.35,4496.0,296.2064,296.2158,295.8382,295.8382,4496.0
2021-07-20 13:10:00,313.34,313.53,313.24,313.5,4682.0,295.8287,296.0081,295.7343,295.9798,4682.0
2021-07-20 13:15:00,313.46,313.49,313.29,313.33,3035.0,295.942,295.9703,295.7815,295.8193,3035.0
2021-07-20 13:20:00,313.29,313.4,313.14,313.16,3492.0,295.7815,295.8854,295.6399,295.6588,3492.0
2021-07-20 13:25:00,313.14,313.17,312.82,312.97,9237.0,295.6399,295.6682,295.3378,295.4794,9237.0
2021-07-20 13:30:00,312.97,313.17,312.93,313.12,8537.0,295.4794,295.6682,295.4416,295.621,8537.0
2021-07-20 13:35:00,313.15,313.41,313.11,313.26,7489.0,295.6493,295.8948,295.6116,295.7532,7489.0
2021-07-20 13:40:00,313.37,313.37,312.93,312.93,5149.0,295.857,295.857,295.4416,295.4416,5149.0
2021-07-20 13:45:00,313.0,313.0,312.66,312.81,6352.0,295.5077,295.5077,295.1867,295.3283,6352.0
2021-07-20 13:50:00,312.77,313.04,312.76,312.99,4701.0,295.2906,295.5455,295.2811,295.4983,4701.0
2021-07-20 13:55:00,312.95,313.3,312.94,313.3,7908.0,295.4605,295.791,295.4511,295.791,7908.0
2021-07-20 14:00:00,313.27,313.79,313.26,313.77,10143.0,295.7626,296.2536,295.7532,296.2347,10143.0
2021-07-20 14:05:00,313.77,313.89,313.61,313.75,6881.0,296.2347,296.348,296.0836,296.2158,6881.0
2021-07-20 14:10:00,313.75,313.9,313.65,313.81,13671.0,296.2158,296.3574,296.1214,296.2725,13671.0
2021-07-20 14:15:00,313.79,313.92,313.75,313.83,4668.0,296.2536,296.3763,296.2158,296.2913,4668.0
2021-07-20 14:20:00,313.83,313.83,313.53,313.6,6817.0,296.2913,296.2913,296.0081,296.0742,6817.0
2021-07-20 14:25:00,313.65,313.72,313.63,313.72,1673.0,296.1214,296.1875,296.1025,296.1875,1673.0
2021-07-20 14:30:00,313.75,313.75,313.46,313.46,4630.0,296.2158,296.2158,295.942,295.942,4630.0
2021-07-20 14:35:00,313.53,313.66,313.53,313.57,4241.0,296.0081,296.1308,296.0081,296.0459,4241.0
2021-07-20 14:40:00,313.52,313.65,313.51,313.57,4006.0,295.9987,296.1214,295.9892,296.0459,4006.0
2021-07-20 14:45:00,313.61,313.63,313.36,313.59,5209.0,296.0836,296.1025,295.8476,296.0648,5209.0
2021-07-20 14:50:00,313.6,313.72,313.53,313.66,5893.0,296.0742,296.1875,296.0081,296.1308,5893.0
2021-07-20 14:55:00,313.53,313.63,313.43,313.57,4107.0,296.0081,296.1025,295.9137,296.0459,4107.0
2021-07-20 15:00:00,313.55,313.66,313.49,313.61,3824.0,296.027,296.1308,295.9703,296.0836,3824.0
2021-07-20 15:05:00,313.61,313.73,313.41,313.42,5085.0,296.0836,296.1969,295.8948,295.9043,5085.0
2021-07-20 15:10:00,313.38,313.89,313.38,313.87,9205.0,295.8665,296.348,295.8665,296.3291,9205.0
2021-07-20 15:15:00,313.8,313.83,313.53,313.77,4366.0,296.263,296.2913,296.0081,296.2347,4366.0
2021-07-20 15:20:00,313.68,313.79,313.62,313.67,5110.0,296.1497,296.2536,296.0931,296.1403,5110.0
2021-07-20 15:25:00,313.63,313.71,313.16,313.16,9213.0,296.1025,296.178,295.6588,295.6588,9213.0
2021-07-20 15:30:00,313.16,313.36,313.13,313.25,10064.0,295.6588,295.8476,295.6305,295.7438,10064.0
2021-07-20 15:35:00,313.2,313.24,313.0,313.16,10347.0,295.6965,295.7343,295.5077,295.6588,10347.0
2021-07-20 15:40:00,313.18,313.19,312.9,313.01,12516.0,295.6777,295.6871,295.4133,295.5172,12516.0
2021-07-20 15:45:00,313.01,313.01,312.54,312.68,14897.0,295.5172,295.5172,295.0734,295.2056,14897.0
2021-07-20 15:50:00,312.76,312.9,312.37,312.69,29327.0,295.2811,295.4133,294.9129,295.2151,29327.0
2021-07-20 15:55:00,312.62,312.67,312.05,312.06,51084.0,295.149,295.1962,294.6108,294.6203,51084.0
2021-07-21 09:30:00,312.61,312.98,311.95,311.95,26235.0,295.1395,295.4888,294.5164,294.5164,26235.0
2021-07-21 09:35:00,312.46,313.02,312.19,312.49,8099.0,294.9979,295.5266,294.743,295.0262,8099.0
2021-07-21 09:40:00,312.32,313.0,312.19,312.87,5897.0,294.8657,295.5077,294.743,295.385,5897.0
2021-07-21 09:45:00,312.83,313.6,312.75,313.52,8380.0,295.3472,296.0742,295.2717,295.9987,8380.0
2021-07-21 09:50:00,313.73,313.89,313.3,313.3,7602.0,296.1969,296.348,295.791,295.791,7602.0
2021-07-21 09:55:00,313.39,313.58,312.96,313.09,4717.0,295.8759,296.0553,295.47,295.5927,4717.0
2021-07-21 10:00:00,313.02,313.36,312.99,313.13,5364.0,295.5266,295.8476,295.4983,295.6305,5364.0
2021-07-21 10:05:00,313.13,313.43,312.84,312.99,14063.0,295.6305,295.9137,295.3567,295.4983,14063.0
2021-07-21 10:10:00,312.99,313.92,312.99,313.29,20852.0,295.4983,296.3763,295.4983,295.7815,20852.0
2021-07-21 10:15:00,313.25,313.41,312.69,313.06,13521.0,295.7438,295.8948,295.2151,295.5644,13521.0
2021-07-21 10:20:00,313.17,313.45,313.03,313.45,11723.0,295.6682,295.9326,295.5361,295.9326,11723.0
2021-07-21 10:25:00,313.4,313.66,313.24,313.41,4467.0,295.8854,296.1308,295.7343,295.8948,4467.0
2021-07-21 10:30:00,313.3,313.38,313.17,313.31,4220.0,295.791,295.8665,295.6682,295.8004,4220.0
2021-07-21 10:35:00,313.34,313.6,313.18,313.28,5839.0,295.8287,296.0742,295.6777,295.7721,5839.0
2021-07-21 10:40:00,313.31,313.46,313.24,313.34,3188.0,295.8004,295.942,295.7343,295.8287,3188.0
2021-07-21 10:45:00,313.35,313.35,313.0,313.16,8741.0,295.8382,295.8382,295.5077,295.6588,8741.0
2021-07-21 10:50:00,313.12,313.21,312.77,313.15,7976.0,295.621,295.706,295.2906,295.6493,7976.0
2021-07-21 10:55:00,313.16,313.33,313.12,313.22,8916.0,295.6588,295.8193,295.621,295.7154,8916.0
2021-07-21 11:00:00,313.27,313.31,312.93,313.15,7011.0,295.7626,295.8004,295.4416,295.6493,7011.0
2021-07-21 11:05:00,313.11,313.11,312.68,312.69,7568.0,295.6116,295.6116,295.2056,295.2151,7568.0
2021-07-21 11:10:00,312.79,312.92,312.73,312.77,3501.0,295.3095,295.4322,295.2528,295.2906,3501.0
2021-07-21 11:15:00,312.82,313.07,312.8,313.01,7089.0,295.3378,295.5738,295.3189,295.5172,7089.0
2021-07-21 11:20:00,313.02,313.22,312.95,313.22,10724.0,295.5266,295.7154,295.4605,295.7154,10724.0
2021-07-21 11:25:00,313.24,313.35,313.0,313.03,8983.0,295.7343,295.8382,295.5077,295.5361,8983.0
2021-07-21 11:30:00,313.08,313.39,313.02,313.33,4940.0,295.5833,295.8759,295.5266,295.8193,4940.0
2021-07-21 11:35:00,313.32,313.32,313.14,313.22,3747.0,295.8098,295.8098,295.6399,295.7154,3747.0
2021-07-21 11:40:00,313.19,313.63,313.18,313.63,5531.0,295.6871,296.1025,295.6777,296.1025,5531.0
2021-07-21 11:45:00,313.59,313.66,313.53,313.53,4160.0,296.0648,296.1308,296.0081,296.0081,4160.0
2021-07-21 11:50:00,313.57,313.93,313.56,313.65,6765.0,296.0459,296.3858,296.0364,296.1214,6765.0
2021-07-21 11:55:00,313.64,313.78,313.61,313.77,2506.0,296.112,296.2441,296.0836,296.2347,2506.0
2021-07-21 12:00:00,313.82,313.88,313.69,313.84,6344.0,296.2819,296.3385,296.1592,296.3008,6344.0
2021-07-21 12:05:00,313.82,313.87,313.68,313.73,5195.0,296.2819,296.3291,296.1497,296.1969,5195.0
2021-07-21 12:10:00,313.7,313.7,313.3,313.31,21303.0,296.1686,296.1686,295.791,295.8004,21303.0
2021-07-21 12:15:00,313.23,313.42,313.19,313.32,3788.0,295.7249,295.9043,295.6871,295.8098,3788.0
2021-07-21 12:20:00,313.31,313.37,313.08,313.09,3260.0,295.8004,295.857,295.5833,295.5927,3260.0
2021-07-21 12:25:00,313.06,313.07,312.87,312.95,3741.0,295.5644,295.5738,295.385,295.4605,3741.0
2021-07-21 12:30:00,313.07,313.13,312.99,313.0,2006.0,295.5738,295.6305,295.4983,295.5077,2006.0
2021-07-21 12:35:00,313.03,313.15,313.03,313.14,2504.0,295.5361,295.6493,295.5361,295.6399,2504.0
2021-07-21 12:40:00,313.16,313.32,313.1,313.27,3946.0,295.6588,295.8098,295.6021,295.7626,3946.0
2021-07-21 12:45:00,313.26,313.33,313.2,313.24,3412.0,295.7532,295.8193,295.6965,295.7343,3412.0
2021-07-21 12:50:00,313.25,313.33,313.14,313.26,3881.0,295.7438,295.8193,295.6399,295.7532,3881.0
2021-07-21 12:55:00,313.22,313.22,313.13,313.13,1821.0,295.7154,295.7154,295.6305,295.6305,1821.0
2021-07-21 13:00:00,313.12,313.19,312.85,313.02,4010.0,295.621,295.6871,295.3661,295.5266,4010.0
2021-07-21 13:05:00,312.99,313.06,312.92,313.05,5331.0,295.4983,295.5644,295.4322,295.5549,5331.0
2021-07-21 13:10:00,313.02,313.09,312.75,312.75,4443.0,295.5266,295.5927,295.2717,295.2717,4443.0
2021-07-21 13:15:00,312.84,313.01,312.84,312.91,2560.0,295.3567,295.5172,295.3567,295.4228,2560.0
2021-07-21 13:20:00,312.94,313.17,312.94,313.16,1883.0,295.4511,295.6682,295.4511,295.6588,1883.0
2021-07-21 13:25:00,313.2,313.21,313.04,313.07,3110.0,295.6965,295.706,295.5455,295.5738,3110.0
2021-07-21 13:30:00,313.13,313.22,313.08,313.1,3289.0,295.6305,295.7154,295.5833,295.6021,3289.0
2021-07-21 13:35:00,313.09,313.11,312.86,312.89,4720.0,295.5927,295.6116,295.3756,295.4039,4720.0
2021-07-21 13:40:00,312.85,313.18,312.84,313.13,3028.0,295.3661,295.6777,295.3567,295.6305,3028.0
2021-07-21 13:45:00,313.18,313.34,313.16,313.34,2182.0,295.6777,295.8287,295.6588,295.8287,2182.0
2021-07-21 13:50:00,313.38,313.5,313.36,313.42,3161.0,295.8665,295.9798,295.8476,295.9043,3161.0
2021-07-21 13:55:00,313.46,313.57,313.37,313.43,5490.0,295.942,296.0459,295.857,295.9137,5490.0
2021-07-21 14:00:00,313.44,313.45,313.06,313.14,4408.0,295.9231,295.9326,295.5644,295.6399,4408.0
2021-07-21 14:05:00,313.1,313.21,313.08,313.18,2270.0,295.6021,295.706,295.5833,295.6777,2270.0
2021-07-21 14:10:00,313.24,313.24,313.05,313.06,3206.0,295.7343,295.7343,295.5549,295.5644,3206.0
2021-07-21 14:15:00,313.08,313.09,312.91,312.91,3836.0,295.5833,295.5927,295.4228,295.4228,3836.0
2021-07-21 14:20:00,312.96,313.08,312.95,313.06,3273.0,295.47,295.5833,295.4605,295.5644,3273.0
2021-07-21 14:25:00,313.06,313.43,313.06,313.36,5280.0,295.5644,295.9137,295.5644,295.8476,5280.0
2021-07-21 14:30:00,313.35,313.45,313.34,313.41,3194.0,295.8382,295.9326,295.8287,295.8948,3194.0
2021-07-21 14:35:00,313.4,313.4,313.26,313.31,4436.0,295.8854,295.8854,295.7532,295.8004,4436.0
2021-07-21 14:40:00,313.41,313.58,313.41,313.53,3440.0,295.8948,296.0553,295.8948,296.0081,3440.0
2021-07-21 14:45:00,313.56,313.59,313.48,313.51,4028.0,296.0364,296.0648,295.9609,295.9892,4028.0
2021-07-21 14:50:00,313.61,313.76,313.58,313.76,1623.0,296.0836,296.2253,296.0553,296.2253,1623.0
2021-07-21 14:55:00,313.79,313.86,313.77,313.82,2706.0,296.2536,296.3197,296.2347,296.2819,2706.0
2021-07-21 15:00:00,313.84,313.84,313.72,313.78,3898.0,296.3008,296.3008,296.1875,296.2441,3898.0
2021-07-21 15:05:00,313.79,313.91,313.65,313.65,14285.0,296.2536,296.3669,296.1214,296.1214,14285.0
2021-07-21 15:10:00,313.63,313.77,313.51,313.54,4136.0,296.1025,296.2347,295.9892,296.0175,4136.0
2021-07-21 15:15:00,313.59,313.62,313.54,313.62,3522.0,296.0648,296.0931,296.0175,296.0931,3522.0
2021-07-21 15:20:00,313.58,313.61,313.39,313.39,7266.0,296.0553,296.0836,295.8759,295.8759,7266.0
2021-07-21 15:25:00,313.37,313.43,313.3,313.43,6742.0,295.857,295.9137,295.791,295.9137,6742.0
2021-07-21 15:30:00,313.4,313.59,313.39,313.56,7613.0,295.8854,296.0648,295.8759,296.0364,7613.0
2021-07-21 15:35:00,313.57,313.7,313.32,313.32,10873.0,296.0459,296.1686,295.8098,295.8098,10873.0
2021-07-21 15:40:00,313.31,313.49,313.29,313.42,5261.0,295.8004,295.9703,295.7815,295.9043,5261.0
2021-07-21 15:45:00,313.41,313.41,313.21,313.27,6179.0,295.8948,295.8948,295.706,295.7626,6179.0
2021-07-21 15:50:00,313.29,313.71,313.01,313.59,19756.0,295.7815,296.178,295.5172,296.0648,19756.0
2021-07-21 15:55:00,313.62,314.05,313.56,313.78,45735.0,296.0931,296.499,296.0364,296.2441,45735.0
2021-07-22 09:30:00,314.77,315.0,313.72,314.23,27821.0,297.1788,297.396,296.1875,296.669,27821.0
2021-07-22 09:35:00,314.31,314.31,313.84,313.87,2872.0,296.7445,296.7445,296.3008,296.3291,2872.0
2021-07-22 09:40:00,314.13,314.52,313.77,313.87,13926.0,296.5746,296.9428,296.2347,296.3291,13926.0
2021-07-22 09:45:00,313.68,314.13,313.63,313.76,10909.0,296.1497,296.5746,296.1025,296.2253,10909.0
2021-07-22 09:50:00,313.62,313.75,313.3,313.53,6427.0,296.0931,296.2158,295.791,296.0081,6427.0
2021-07-22 09:55:00,313.32,313.76,313.32,313.6,5336.0,295.8098,296.2253,295.8098,296.0742,5336.0
2021-07-22 10:00:00,313.66,314.04,313.61,313.82,6451.0,296.1308,296.4896,296.0836,296.2819,6451.0
2021-07-22 10:05:00,313.84,314.01,313.64,313.93,3651.0,296.3008,296.4613,296.112,296.3858,3651.0
2021-07-22 10:10:00,313.98,314.41,313.93,314.25,6165.0,296.433,296.8389,296.3858,296.6879,6165.0
2021-07-22 10:15:00,314.3,314.36,314.12,314.12,6439.0,296.7351,296.7917,296.5651,296.5651,6439.0
2021-07-22 10:20:00,314.21,314.22,313.84,313.98,3219.0,296.6501,296.6595,296.3008,296.433,3219.0
2021-07-22 10:25:00,313.96,314.2,313.87,314.19,2708.0,296.4141,296.6407,296.3291,296.6312,2708.0
2021-07-22 10:30:00,314.13,314.76,314.13,314.76,11043.0,296.5746,297.1694,296.5746,297.1694,11043.0
2021-07-22 10:35:00,314.73,314.83,314.39,314.42,5488.0,297.141,297.2355,296.82,296.8484,5488.0
2021-07-22 10:40:00,314.58,314.69,314.51,314.69,2798.0,296.9994,297.1033,296.9333,297.1033,2798.0
2021-07-22 10:45:00,314.67,314.74,314.58,314.68,5497.0,297.0844,297.1505,296.9994,297.0938,5497.0
2021-07-22 10:50:00,314.68,314.74,314.63,314.7,5055.0,297.0938,297.1505,297.0466,297.1127,5055.0
2021-07-22 10:55:00,314.69,314.7,314.45,314.45,8769.0,297.1033,297.1127,296.8767,296.8767,8769.0
2021-07-22 11:00:00,314.36,314.42,314.14,314.14,8911.0,296.7917,296.8484,296.584,296.584,8911.0
2021-07-22 11:05:00,313.97,314.12,313.8,314.07,4716.0,296.4235,296.5651,296.263,296.5179,4716.0
2021-07-22 11:10:00,314.04,314.12,313.83,313.85,3758.0,296.4896,296.5651,296.2913,296.3102,3758.0
2021-07-22 11:15:00,313.88,314.23,313.87,314.21,4279.0,296.3385,296.669,296.3291,296.6501,4279.0
2021-07-22 11:20:00,314.21,314.35,314.15,314.23,3391.0,296.6501,296.7823,296.5935,296.669,3391.0
2021-07-22 11:25:00,314.27,314.3,313.93,314.05,11707.0,296.7068,296.7351,296.3858,296.499,11707.0
2021-07-22 11:30:00,314.11,314.23,313.91,313.98,4268.0,296.5557,296.669,296.3669,296.433,4268.0
2021-07-22 11:35:00,313.93,314.0,313.86,313.93,2217.0,296.3858,296.4518,296.3197,296.3858,2217.0
2021-07-22 11:40:00,313.84,313.84,313.5,313.52,5172.0,296.3008,296.3008,295.9798,295.9987,5172.0
2021-07-22 11:45:00,313.55,313.71,313.43,313.71,2348.0,296.027,296.178,295.9137,296.178,2348.0
2021-07-22 11:50:00,313.62,313.72,313.57,313.69,3009.0,296.0931,296.1875,296.0459,296.1592,3009.0
2021-07-22 11:55:00,313.59,313.7,313.54,313.65,2954.0,296.0648,296.1686,296.0175,296.1214,2954.0
2021-07-22 12:00:00,313.58,313.58,313.08,313.08,7260.0,296.0553,296.0553,295.5833,295.5833,7260.0
2021-07-22 12:05:00,313.17,313.26,312.9,312.9,7250.0,295.6682,295.7532,295.4133,295.4133,7250.0
2021-07-22 12:10:00,312.88,313.09,312.77,313.07,4113.0,295.3944,295.5927,295.2906,295.5738,4113.0
2021-07-22 12:15:00,313.05,313.33,313.02,313.3,3995.0,295.5549,295.8193,295.5266,295.791,3995.0
2021-07-22 12:20:00,313.27,313.27,313.08,313.09,3459.0,295.7626,295.7626,295.5833,295.5927,3459.0
2021-07-22 12:25:00,313.14,313.46,313.14,313.43,2644.0,295.6399,295.942,295.6399,295.9137,2644.0
2021-07-22 12:30:00,313.42,313.5,313.33,313.39,4159.0,295.9043,295.9798,295.8193,295.8759,4159.0
2021-07-22 12:35:00,313.47,313.61,313.45,313.56,2764.0,295.9515,296.0836,295.9326,296.0364,2764.0
2021-07-22 12:40:00,313.62,313.64,313.49,313.62,4361.0,296.0931,296.112,295.9703,296.0931,4361.0
2021-07-22 12:45:00,313.62,313.7,313.5,313.56,4445.0,296.0931,296.1686,295.9798,296.0364,4445.0
2021-07-22 12:50:00,313.51,313.82,313.46,313.55,2861.0,295.9892,296.2819,295.942,296.027,2861.0
2021-07-22 12:55:00,313.63,314.0,313.63,313.97,3954.0,296.1025,296.4518,296.1025,296.4235,3954.0
2021-07-22 13:00:00,313.95,313.95,313.8,313.84,2335.0,296.4046,296.4046,296.263,296.3008,2335.0
2021-07-22 13:05:00,313.92,313.92,313.78,313.84,2427.0,296.3763,296.3763,296.2441,296.3008,2427.0
2021-07-22 13:10:00,313.85,313.99,313.84,313.92,2797.0,296.3102,296.4424,296.3008,296.3763,2797.0
2021-07-22 13:15:00,313.89,314.0,313.86,313.9,4246.0,296.348,296.4518,296.3197,296.3574,4246.0
2021-07-22 13:20:00,313.91,313.92,313.77,313.84,1988.0,296.3669,296.3763,296.2347,296.3008,1988.0
2021-07-22 13:25:00,313.81,313.91,313.8,313.87,4561.0,296.2725,296.3669,296.263,296.3291,4561.0
2021-07-22 13:30:00,313.88,314.12,313.87,314.06,1973.0,296.3385,296.5651,296.3291,296.5085,1973.0
2021-07-22 13:35:00,314.18,314.24,314.1,314.15,4850.0,296.6218,296.6784,296.5463,296.5935,4850.0
2021-07-22 13:40:00,314.11,314.27,314.09,314.27,4779.0,296.5557,296.7068,296.5368,296.7068,4779.0
2021-07-22 13:45:00,314.17,314.36,314.09,314.28,4442.0,296.6123,296.7917,296.5368,296.7162,4442.0
2021-07-22 13:50:00,314.29,314.31,314.15,314.22,2989.0,296.7256,296.7445,296.5935,296.6595,2989.0
2021-07-22 13:55:00,314.21,314.27,314.13,314.27,2339.0,296.6501,296.7068,296.5746,296.7068,2339.0
2021-07-22 14:00:00,314.25,314.36,314.2,314.26,2507.0,296.6879,296.7917,296.6407,296.6973,2507.0
2021-07-22 14:05:00,314.25,314.47,314.25,314.31,5703.0,296.6879,296.8956,296.6879,296.7445,5703.0
2021-07-22 14:10:00,314.35,314.45,314.29,314.38,3040.0,296.7823,296.8767,296.7256,296.8106,3040.0
2021-07-22 14:15:00,314.45,314.53,314.41,314.51,2459.0,296.8767,296.9522,296.8389,296.9333,2459.0
2021-07-22 14:20:00,314.43,314.43,314.29,314.34,2851.0,296.8578,296.8578,296.7256,296.7728,2851.0
2021-07-22 14:25:00,314.29,314.34,314.27,314.31,7198.0,296.7256,296.7728,296.7068,296.7445,7198.0
2021-07-22 14:30:00,314.3,314.4,314.27,314.38,4417.0,296.7351,296.8295,296.7068,296.8106,4417.0
2021-07-22 14:35:00,314.37,314.57,314.36,314.57,3613.0,296.8012,296.99,296.7917,296.99,3613.0
2021-07-22 14:40:00,314.54,314.59,314.39,314.44,2283.0,296.9617,297.0089,296.82,296.8673,2283.0
2021-07-22 14:45:00,314.46,314.6,314.33,314.33,3686.0,296.8861,297.0183,296.7634,296.7634,3686.0
2021-07-22 14:50:00,314.28,314.38,314.27,314.28,1630.0,296.7162,296.8106,296.7068,296.7162,1630.0
2021-07-22 14:55:00,314.25,314.46,314.24,314.37,4372.0,296.6879,296.8861,296.6784,296.8012,4372.0
2021-07-22 15:00:00,314.38,314.43,314.37,314.42,1213.0,296.8106,296.8578,296.8012,296.8484,1213.0
2021-07-22 15:05:00,314.46,314.47,314.31,314.34,5450.0,296.8861,296.8956,296.7445,296.7728,5450.0
2021-07-22 15:10:00,314.3,314.33,314.22,314.33,3319.0,296.7351,296.7634,296.6595,296.7634,3319.0
2021-07-22 15:15:00,314.3,314.38,314.27,314.32,4750.0,296.7351,296.8106,296.7068,296.754,4750.0
2021-07-22 15:20:00,314.28,314.34,314.2,314.25,3933.0,296.7162,296.7728,296.6407,296.6879,3933.0
2021-07-22 15:25:00,314.23,314.28,314.19,314.22,3319.0,296.669,296.7162,296.6312,296.6595,3319.0
2021-07-22 15:30:00,314.22,314.23,314.05,314.23,7067.0,296.6595,296.669,296.499,296.669,7067.0
2021-07-22 15:35:00,314.27,314.3,314.1,314.19,7655.0,296.7068,296.7351,296.5463,296.6312,7655.0
2021-07-22 15:40:00,314.21,314.23,314.07,314.16,9402.0,296.6501,296.669,296.5179,296.6029,9402.0
2021-07-22 15:45:00,314.17,314.29,314.03,314.11,7032.0,296.6123,296.7256,296.4802,296.5557,7032.0
2021-07-22 15:50:00,314.12,314.36,314.12,314.34,15137.0,296.5651,296.7917,296.5651,296.7728,15137.0
2021-07-22 15:55:00,314.35,314.41,314.12,314.24,41739.0,296.7823,296.8389,296.5651,296.6784,41739.0
2021-07-23 09:30:00,316.0,316.52,315.64,316.42,52489.0,298.3401,298.831,298.0002,298.7366,52489.0
2021-07-23 09:35:00,316.39,316.76,316.26,316.26,6425.0,298.7083,299.0576,298.5855,298.5855,6425.0
2021-07-23 09:40:00,316.19,316.25,315.59,315.63,8256.0,298.5195,298.5761,297.953,297.9907,8256.0
2021-07-23 09:45:00,315.54,316.5,315.54,316.3,8315.0,297.9058,298.8121,297.9058,298.6233,8315.0
2021-07-23 09:50:00,316.44,316.46,316.0,316.42,5182.0,298.7555,298.7744,298.3401,298.7366,5182.0
2021-07-23 09:55:00,316.42,316.7,316.01,316.08,3900.0,298.7366,299.0009,298.3495,298.4156,3900.0
2021-07-23 10:00:00,316.12,316.56,315.99,316.06,7555.0,298.4534,298.8688,298.3306,298.3967,7555.0
2021-07-23 10:05:00,316.06,316.46,316.05,316.19,13343.0,298.3967,298.7744,298.3873,298.5195,13343.0
2021-07-23 10:10:00,316.16,316.55,316.15,316.54,6094.0,298.4911,298.8593,298.4817,298.8499,6094.0
2021-07-23 10:15:00,316.55,316.95,316.16,316.18,13745.0,298.8593,299.237,298.4911,298.51,13745.0
2021-07-23 10:20:00,316.1,316.58,316.09,316.58,4385.0,298.4345,298.8877,298.425,298.8877,4385.0
2021-07-23 10:25:00,316.58,316.61,316.22,316.25,19760.0,298.8877,298.916,298.5478,298.5761,19760.0
2021-07-23 10:30:00,316.25,316.53,316.05,316.05,7896.0,298.5761,298.8404,298.3873,298.3873,7896.0
2021-07-23 10:35:00,316.07,316.47,316.06,316.18,7751.0,298.4062,298.7838,298.3967,298.51,7751.0
2021-07-23 10:40:00,316.24,316.68,316.22,316.43,12654.0,298.5667,298.9821,298.5478,298.746,12654.0
2021-07-23 10:45:00,316.41,316.52,316.12,316.47,6961.0,298.7272,298.831,298.4534,298.7838,6961.0
2021-07-23 10:50:00,316.56,316.97,316.52,316.97,5353.0,298.8688,299.2559,298.831,299.2559,5353.0
2021-07-23 10:55:00,316.88,317.18,316.79,316.86,15810.0,299.1709,299.4541,299.0859,299.152,15810.0
2021-07-23 11:00:00,316.85,317.28,316.69,317.28,3884.0,299.1426,299.5485,298.9915,299.5485,3884.0
2021-07-23 11:05:00,317.23,317.45,317.23,317.42,5096.0,299.5013,299.709,299.5013,299.6807,5096.0
2021-07-23 11:10:00,317.4,317.6,317.39,317.5,8397.0,299.6618,299.8507,299.6524,299.7562,8397.0
2021-07-23 11:15:00,317.48,317.76,317.47,317.76,4324.0,299.7374,300.0017,299.7279,300.0017,4324.0
2021-07-23 11:20:00,317.67,317.91,317.67,317.86,3979.0,299.9167,300.1433,299.9167,300.0961,3979.0
2021-07-23 11:25:00,317.84,318.3,317.83,318.27,9223.0,300.0772,300.5115,300.0678,300.4832,9223.0
2021-07-23 11:30:00,318.28,318.29,317.94,317.94,5216.0,300.4926,300.5021,300.1717,300.1717,5216.0
2021-07-23 11:35:00,318.0,318.04,317.89,317.9,3490.0,300.2283,300.2661,300.1244,300.1339,3490.0
2021-07-23 11:40:00,317.94,318.03,317.76,317.93,3301.0,300.1717,300.2566,300.0017,300.1622,3301.0
2021-07-23 11:45:00,317.94,318.3,317.93,318.15,10588.0,300.1717,300.5115,300.1622,300.3699,10588.0
2021-07-23 11:50:00,318.24,318.27,317.88,317.97,3989.0,300.4549,300.4832,300.115,300.2,3989.0
2021-07-23 11:55:00,317.92,318.02,317.5,317.52,6647.0,300.1528,300.2472,299.7562,299.7751,6647.0
2021-07-23 12:00:00,317.56,317.78,317.52,317.78,5670.0,299.8129,300.0206,299.7751,300.0206,5670.0
2021-07-23 12:05:00,317.7,317.7,317.5,317.51,4384.0,299.9451,299.9451,299.7562,299.7657,4384.0
2021-07-23 12:10:00,317.56,317.81,317.56,317.66,2668.0,299.8129,300.0489,299.8129,299.9073,2668.0
2021-07-23 12:15:00,317.66,317.72,317.42,317.42,5032.0,299.9073,299.9639,299.6807,299.6807,5032.0
2021-07-23 12:20:00,317.44,317.55,317.44,317.47,2362.0,299.6996,299.8034,299.6996,299.7279,2362.0
2021-07-23 12:25:00,317.46,317.55,317.2,317.39,4665.0,299.7185,299.8034,299.473,299.6524,4665.0
2021-07-23 12:30:00,317.51,317.6,317.47,317.49,1885.0,299.7657,299.8507,299.7279,299.7468,1885.0
2021-07-23 12:35:00,317.62,317.68,317.45,317.53,6991.0,299.8695,299.9262,299.709,299.7846,6991.0
2021-07-23 12:40:00,317.48,317.6,317.48,317.56,2211.0,299.7374,299.8507,299.7374,299.8129,2211.0
2021-07-23 12:45:00,317.54,317.82,317.51,317.68,3969.0,299.794,300.0584,299.7657,299.9262,3969.0
2021-07-23 12:50:00,317.68,317.85,317.65,317.7,2637.0,299.9262,300.0867,299.8979,299.9451,2637.0
2021-07-23 12:55:00,317.66,317.96,317.65,317.9,5704.0,299.9073,300.1905,299.8979,300.1339,5704.0
2021-07-23 13:00:00,317.97,318.23,317.95,318.06,5297.0,300.2,300.4454,300.1811,300.2849,5297.0
2021-07-23 13:05:00,318.09,318.29,318.09,318.22,2213.0,300.3133,300.5021,300.3133,300.436,2213.0
2021-07-23 13:10:00,318.22,318.39,318.19,318.29,2955.0,300.436,300.5965,300.4077,300.5021,2955.0
2021-07-23 13:15:00,318.28,318.5,318.24,318.5,2199.0,300.4926,300.7004,300.4549,300.7004,2199.0
2021-07-23 13:20:00,318.48,318.55,318.44,318.46,5055.0,300.6815,300.7476,300.6437,300.6626,5055.0
2021-07-23 13:25:00,318.46,318.59,318.45,318.49,3304.0,300.6626,300.7853,300.6531,300.6909,3304.0
2021-07-23 13:30:00,318.5,318.65,318.39,318.47,6397.0,300.7004,300.842,300.5965,300.672,6397.0
2021-07-23 13:35:00,318.41,318.43,318.27,318.31,4178.0,300.6154,300.6343,300.4832,300.521,4178.0
2021-07-23 13:40:00,318.32,318.32,318.08,318.22,4798.0,300.5304,300.5304,300.3038,300.436,4798.0
2021-07-23 13:45:00,318.22,318.36,318.17,318.27,6500.0,300.436,300.5682,300.3888,300.4832,6500.0
2021-07-23 13:50:00,318.24,318.29,317.82,317.82,3456.0,300.4549,300.5021,300.0584,300.0584,3456.0
2021-07-23 13:55:00,317.81,317.9,317.81,317.84,3123.0,300.0489,300.1339,300.0489,300.0772,3123.0
2021-07-23 14:00:00,317.85,317.96,317.77,317.91,6780.0,300.0867,300.1905,300.0112,300.1433,6780.0
2021-07-23 14:05:00,317.95,318.27,317.87,318.27,4807.0,300.1811,300.4832,300.1056,300.4832,4807.0
2021-07-23 14:10:00,318.22,318.26,318.13,318.2,3862.0,300.436,300.4738,300.351,300.4171,3862.0
2021-07-23 14:15:00,318.14,318.14,317.99,318.03,4376.0,300.3605,300.3605,300.2189,300.2566,4376.0
2021-07-23 14:20:00,318.05,318.09,318.0,318.04,3150.0,300.2755,300.3133,300.2283,300.2661,3150.0
2021-07-23 14:25:00,318.04,318.04,317.85,318.01,4840.0,300.2661,300.2661,300.0867,300.2377,4840.0
2021-07-23 14:30:00,318.02,318.05,317.9,317.97,1815.0,300.2472,300.2755,300.1339,300.2,1815.0
2021-07-23 14:35:00,317.95,318.15,317.89,318.15,2153.0,300.1811,300.3699,300.1244,300.3699,2153.0
2021-07-23 14:40:00,318.08,318.13,318.02,318.13,2594.0,300.3038,300.351,300.2472,300.351,2594.0
2021-07-23 14:45:00,318.08,318.12,318.02,318.12,2766.0,300.3038,300.3416,300.2472,300.3416,2766.0
2021-07-23 14:50:00,318.06,318.13,317.91,317.91,4050.0,300.2849,300.351,300.1433,300.1433,4050.0
2021-07-23 14:55:00,317.97,317.99,317.77,317.77,4524.0,300.2,300.2189,300.0112,300.0112,4524.0
2021-07-23 15:00:00,317.84,317.91,317.83,317.88,2705.0,300.0772,300.1433,300.0678,300.115,2705.0
2021-07-23 15:05:00,317.9,317.91,317.83,317.85,2699.0,300.1339,300.1433,300.0678,300.0867,2699.0
2021-07-23 15:10:00,317.88,317.88,317.46,317.46,4394.0,300.115,300.115,299.7185,299.7185,4394.0
2021-07-23 15:15:00,317.52,317.79,317.5,317.79,2242.0,299.7751,300.03,299.7562,300.03,2242.0
2021-07-23 15:20:00,317.82,317.88,317.68,317.75,4572.0,300.0584,300.115,299.9262,299.9923,4572.0
2021-07-23 15:25:00,317.81,318.0,317.74,317.98,8396.0,300.0489,300.2283,299.9828,300.2094,8396.0
2021-07-23 15:30:00,318.0,318.26,317.97,318.26,7842.0,300.2283,300.4738,300.2,300.4738,7842.0
2021-07-23 15:35:00,318.29,318.53,318.28,318.45,11461.0,300.5021,300.7287,300.4926,300.6531,11461.0
2021-07-23 15:40:00,318.45,318.67,318.4,318.51,17199.0,300.6531,300.8609,300.6059,300.7098,17199.0
2021-07-23 15:45:00,318.49,318.68,318.45,318.65,11360.0,300.6909,300.8703,300.6531,300.842,11360.0
2021-07-23 15:50:00,318.63,318.8,318.47,318.7,27426.0,300.8231,300.9836,300.672,300.8892,27426.0
2021-07-23 15:55:00,318.66,318.78,318.45,318.69,60000.0,300.8514,300.9647,300.6531,300.8797,60000.0
2021-07-26 09:30:00,318.8,319.2,318.25,318.62,52725.0,300.9836,301.3612,300.4643,300.8136,52725.0
2021-07-26 09:35:00,318.86,319.08,318.3,318.81,27369.0,301.0402,301.2479,300.5115,300.993,27369.0
2021-07-26 09:40:00,318.77,318.79,317.7,318.16,13548.0,300.9553,300.9741,299.9451,300.3794,13548.0
2021-07-26 09:45:00,318.01,318.22,317.7,317.93,11676.0,300.2377,300.436,299.9451,300.1622,11676.0
2021-07-26 09:50:00,317.97,318.0,317.4,317.92,11948.0,300.2,300.2283,299.6618,300.1528,11948.0
2021-07-26 09:55:00,317.88,318.33,317.81,317.94,4733.0,300.115,300.5399,300.0489,300.1717,4733.0
2021-07-26 10:00:00,318.04,318.16,317.46,317.61,11471.0,300.2661,300.3794,299.7185,299.8601,11471.0
2021-07-26 10:05:00,317.54,317.83,317.28,317.68,5894.0,299.794,300.0678,299.5485,299.9262,5894.0
2021-07-26 10:10:00,317.79,317.79,317.25,317.34,6703.0,300.03,300.03,299.5202,299.6052,6703.0
2021-07-26 10:15:00,317.34,317.48,317.28,317.38,6034.0,299.6052,299.7374,299.5485,299.6429,6034.0
2021-07-26 10:20:00,317.38,317.41,317.13,317.18,3829.0,299.6429,299.6713,299.4069,299.4541,3829.0
2021-07-26 10:25:00,317.21,317.29,316.85,317.0,8323.0,299.4824,299.558,299.1426,299.2842,8323.0
2021-07-26 10:30:00,316.99,317.21,316.96,317.2,6671.0,299.2747,299.4824,299.2464,299.473,6671.0
2021-07-26 10:35:00,317.11,317.62,317.11,317.6,5844.0,299.388,299.8695,299.388,299.8507,5844.0
2021-07-26 10:40:00,317.65,317.66,317.36,317.36,4059.0,299.8979,299.9073,299.6241,299.6241,4059.0
2021-07-26 10:45:00,317.53,317.77,317.53,317.73,4666.0,299.7846,300.0112,299.7846,299.9734,4666.0
2021-07-26 10:50:00,317.67,317.84,317.65,317.79,3926.0,299.9167,300.0772,299.8979,300.03,3926.0
2021-07-26 10:55:00,317.89,318.13,317.85,317.9,7803.0,300.1244,300.351,300.0867,300.1339,7803.0
2021-07-26 11:00:00,317.85,318.0,317.64,317.71,11645.0,300.0867,300.2283,299.8884,299.9545,11645.0
2021-07-26 11:05:00,317.71,317.98,317.68,317.98,6527.0,299.9545,300.2094,299.9262,300.2094,6527.0
2021-07-26 11:10:00,318.05,318.23,318.05,318.13,5045.0,300.2755,300.4454,300.2755,300.351,5045.0
2021-07-26 11:15:00,318.24,318.42,318.14,318.3,6443.0,300.4549,300.6248,300.3605,300.5115,6443.0
2021-07-26 11:20:00,318.3,318.44,318.19,318.32,7297.0,300.5115,300.6437,300.4077,300.5304,7297.0
2021-07-26 11:25:00,318.43,318.5,318.22,318.5,8076.0,300.6343,300.7004,300.436,300.7004,8076.0
2021-07-26 11:30:00,318.41,318.69,318.36,318.69,4187.0,300.6154,300.8797,300.5682,300.8797,4187.0
2021-07-26 11:35:00,318.71,318.88,318.62,318.7,4145.0,300.8986,301.0591,300.8136,300.8892,4145.0
2021-07-26 11:40:00,318.73,318.79,318.67,318.69,4523.0,300.9175,300.9741,300.8609,300.8797,4523.0
2021-07-26 11:45:00,318.65,318.78,318.53,318.6,3207.0,300.842,300.9647,300.7287,300.7948,3207.0
2021-07-26 11:50:00,318.6,318.79,318.59,318.74,6195.0,300.7948,300.9741,300.7853,300.9269,6195.0
2021-07-26 11:55:00,318.72,319.08,318.71,319.0,5051.0,300.9081,301.2479,300.8986,301.1724,5051.0
2021-07-26 12:00:00,319.04,319.13,318.95,319.0,4933.0,301.2102,301.2951,301.1252,301.1724,4933.0
2021-07-26 12:05:00,319.03,319.13,318.96,319.06,4559.0,301.2007,301.2951,301.1346,301.2291,4559.0
2021-07-26 12:10:00,319.08,319.18,319.0,319.18,3204.0,301.2479,301.3424,301.1724,301.3424,3204.0
2021-07-26 12:15:00,319.22,319.23,319.11,319.16,3823.0,301.3801,301.3896,301.2763,301.3235,3823.0
2021-07-26 12:20:00,319.19,319.45,319.13,319.41,6188.0,301.3518,301.5973,301.2951,301.5595,6188.0
2021-07-26 12:25:00,319.39,319.39,319.23,319.28,3888.0,301.5406,301.5406,301.3896,301.4368,3888.0
2021-07-26 12:30:00,319.32,319.36,319.15,319.27,4161.0,301.4745,301.5123,301.314,301.4273,4161.0
2021-07-26 12:35:00,319.25,319.31,319.12,319.13,3648.0,301.4084,301.4651,301.2857,301.2951,3648.0
2021-07-26 12:40:00,319.19,319.26,319.09,319.24,6804.0,301.3518,301.4179,301.2574,301.399,6804.0
2021-07-26 12:45:00,319.25,319.26,318.85,318.98,5952.0,301.4084,301.4179,301.0308,301.1535,5952.0
2021-07-26 12:50:00,318.99,319.21,318.97,319.04,4766.0,301.163,301.3707,301.1441,301.2102,4766.0
2021-07-26 12:55:00,319.04,319.1,319.0,319.1,4586.0,301.2102,301.2668,301.1724,301.2668,4586.0
2021-07-26 13:00:00,319.15,319.21,319.1,319.11,3354.0,301.314,301.3707,301.2668,301.2763,3354.0
2021-07-26 13:05:00,319.2,319.3,319.13,319.3,1928.0,301.3612,301.4556,301.2951,301.4556,1928.0
2021-07-26 13:10:00,319.34,319.48,319.22,319.48,2486.0,301.4934,301.6256,301.3801,301.6256,2486.0
2021-07-26 13:15:00,319.44,319.5,319.39,319.48,3097.0,301.5878,301.6445,301.5406,301.6256,3097.0
2021-07-26 13:20:00,319.49,319.55,319.34,319.34,3958.0,301.635,301.6917,301.4934,301.4934,3958.0
2021-07-26 13:25:00,319.35,319.35,319.15,319.2,1307.0,301.5029,301.5029,301.314,301.3612,1307.0
2021-07-26 13:30:00,319.19,319.25,319.01,319.01,2436.0,301.3518,301.4084,301.1819,301.1819,2436.0
2021-07-26 13:35:00,319.03,319.11,319.01,319.11,1996.0,301.2007,301.2763,301.1819,301.2763,1996.0
2021-07-26 13:40:00,319.15,319.31,319.12,319.27,2376.0,301.314,301.4651,301.2857,301.4273,2376.0
2021-07-26 13:45:00,319.27,319.38,319.25,319.36,3611.0,301.4273,301.5312,301.4084,301.5123,3611.0
2021-07-26 13:50:00,319.35,319.47,319.34,319.47,4298.0,301.5029,301.6161,301.4934,301.6161,4298.0
2021-07-26 13:55:00,319.52,319.52,319.44,319.45,3620.0,301.6634,301.6634,301.5878,301.5973,3620.0
2021-07-26 14:00:00,319.43,319.52,319.31,319.5,4468.0,301.5784,301.6634,301.4651,301.6445,4468.0
2021-07-26 14:05:00,319.49,319.67,319.49,319.65,3471.0,301.635,301.805,301.635,301.7861,3471.0
2021-07-26 14:10:00,319.63,319.72,319.6,319.64,3816.0,301.7672,301.8522,301.7389,301.7766,3816.0
2021-07-26 14:15:00,319.63,319.74,319.48,319.66,3691.0,301.7672,301.8711,301.6256,301.7955,3691.0
2021-07-26 14:20:00,319.66,319.7,319.46,319.68,6205.0,301.7955,301.8333,301.6067,301.8144,6205.0
2021-07-26 14:25:00,319.64,319.75,319.5,319.58,4510.0,301.7766,301.8805,301.6445,301.72,4510.0
2021-07-26 14:30:00,319.52,319.63,319.4,319.62,3527.0,301.6634,301.7672,301.5501,301.7578,3527.0
2021-07-26 14:35:00,319.47,319.53,319.45,319.47,2717.0,301.6161,301.6728,301.5973,301.6161,2717.0
2021-07-26 14:40:00,319.46,319.56,319.3,319.31,5343.0,301.6067,301.7011,301.4556,301.4651,5343.0
2021-07-26 14:45:00,319.35,319.43,319.28,319.42,3978.0,301.5029,301.5784,301.4368,301.5689,3978.0
2021-07-26 14:50:00,319.43,319.45,319.34,319.42,2395.0,301.5784,301.5973,301.4934,301.5689,2395.0
2021-07-26 14:55:00,319.39,319.49,319.39,319.48,5384.0,301.5406,301.635,301.5406,301.6256,5384.0
2021-07-26 15:00:00,319.48,319.49,319.16,319.19,8137.0,301.6256,301.635,301.3235,301.3518,8137.0
2021-07-26 15:05:00,319.18,319.25,319.18,319.24,1600.0,301.3424,301.4084,301.3424,301.399,1600.0
2021-07-26 15:10:00,319.21,319.28,319.15,319.26,3179.0,301.3707,301.4368,301.314,301.4179,3179.0
2021-07-26 15:15:00,319.26,319.36,319.25,319.32,3281.0,301.4179,301.5123,301.4084,301.4745,3281.0
2021-07-26 15:20:00,319.43,319.43,319.37,319.39,3419.0,301.5784,301.5784,301.5217,301.5406,3419.0
2021-07-26 15:25:00,319.43,319.62,319.39,319.62,7300.0,301.5784,301.7578,301.5406,301.7578,7300.0
2021-07-26 15:30:00,319.64,319.64,319.45,319.54,6255.0,301.7766,301.7766,301.5973,301.6822,6255.0
2021-07-26 15:35:00,319.54,319.6,319.32,319.32,7910.0,301.6822,301.7389,301.4745,301.4745,7910.0
2021-07-26 15:40:00,319.3,319.39,319.15,319.16,4885.0,301.4556,301.5406,301.314,301.3235,4885.0
2021-07-26 15:45:00,319.18,319.22,318.96,318.99,6219.0,301.3424,301.3801,301.1346,301.163,6219.0
2021-07-26 15:50:00,319.06,319.39,319.02,319.34,12926.0,301.2291,301.5406,301.1913,301.4934,12926.0
2021-07-26 15:55:00,319.29,319.4,318.88,318.97,74087.0,301.4462,301.5501,301.0591,301.1441,74087.0
2021-07-27 09:30:00,317.88,318.98,317.79,318.63,54365.0,300.115,301.1535,300.03,300.8231,54365.0
2021-07-27 09:35:00,318.65,318.76,318.15,318.39,9575.0,300.842,300.9458,300.3699,300.5965,9575.0
2021-07-27 09:40:00,318.4,318.67,318.14,318.5,128766.0,300.6059,300.8609,300.3605,300.7004,128766.0
2021-07-27 09:45:00,318.3,318.64,318.28,318.53,13763.0,300.5115,300.8325,300.4926,300.7287,13763.0
2021-07-27 09:50:00,318.64,319.6,318.58,319.6,25610.0,300.8325,301.7389,300.7759,301.7389,25610.0
2021-07-27 09:55:00,319.54,319.73,319.34,319.47,13811.0,301.6822,301.8616,301.4934,301.6161,13811.0
2021-07-27 10:00:00,319.5,320.1,319.44,319.85,39648.0,301.6445,302.2109,301.5878,301.9749,39648.0
2021-07-27 10:05:00,319.89,319.94,319.01,319.01,18259.0,302.0127,302.0599,301.1819,301.1819,18259.0
2021-07-27 10:10:00,319.0,319.1,318.64,318.65,14383.0,301.1724,301.2668,300.8325,300.842,14383.0
2021-07-27 10:15:00,318.37,318.47,318.01,318.38,15484.0,300.5776,300.672,300.2377,300.5871,15484.0
2021-07-27 10:20:00,318.46,319.09,318.46,319.04,7834.0,300.6626,301.2574,300.6626,301.2102,7834.0
2021-07-27 10:25:00,319.04,319.2,318.79,319.14,31425.0,301.2102,301.3612,300.9741,301.3046,31425.0
2021-07-27 10:30:00,319.19,319.26,318.85,318.94,5599.0,301.3518,301.4179,301.0308,301.1158,5599.0
2021-07-27 10:35:00,318.92,319.0,318.73,318.88,15756.0,301.0969,301.1724,300.9175,301.0591,15756.0
2021-07-27 10:40:00,318.88,318.94,318.33,318.33,7931.0,301.0591,301.1158,300.5399,300.5399,7931.0
2021-07-27 10:45:00,318.41,318.48,318.03,318.35,7273.0,300.6154,300.6815,300.2566,300.5587,7273.0
2021-07-27 10:50:00,318.3,318.78,318.11,318.5,9615.0,300.5115,300.9647,300.3322,300.7004,9615.0
2021-07-27 10:55:00,318.63,318.91,318.5,318.75,7102.0,300.8231,301.0874,300.7004,300.9364,7102.0
2021-07-27 11:00:00,318.67,318.95,318.6,318.81,9965.0,300.8609,301.1252,300.7948,300.993,9965.0
2021-07-27 11:05:00,318.88,318.92,318.66,318.74,7472.0,301.0591,301.0969,300.8514,300.9269,7472.0
2021-07-27 11:10:00,318.77,318.81,318.66,318.7,3629.0,300.9553,300.993,300.8514,300.8892,3629.0
2021-07-27 11:15:00,318.7,318.7,317.97,317.97,5508.0,300.8892,300.8892,300.2,300.2,5508.0
2021-07-27 11:20:00,317.91,318.14,317.81,317.82,4725.0,300.1433,300.3605,300.0489,300.0584,4725.0
2021-07-27 11:25:00,317.91,317.96,317.68,317.91,7238.0,300.1433,300.1905,299.9262,300.1433,7238.0
2021-07-27 11:30:00,317.86,317.86,317.38,317.49,7289.0,300.0961,300.0961,299.6429,299.7468,7289.0
2021-07-27 11:35:00,317.48,317.63,317.24,317.31,14238.0,299.7374,299.879,299.5108,299.5769,14238.0
2021-07-27 11:40:00,317.12,317.54,317.05,317.44,9069.0,299.3975,299.794,299.3314,299.6996,9069.0
2021-07-27 11:45:00,317.31,317.51,317.25,317.42,6235.0,299.5769,299.7657,299.5202,299.6807,6235.0
2021-07-27 11:50:00,317.45,317.78,317.4,317.68,8022.0,299.709,300.0206,299.6618,299.9262,8022.0
2021-07-27 11:55:00,317.68,317.68,317.39,317.59,5347.0,299.9262,299.9262,299.6524,299.8412,5347.0
2021-07-27 12:00:00,317.46,317.47,316.98,317.04,8286.0,299.7185,299.7279,299.2653,299.3219,8286.0
2021-07-27 12:05:00,317.1,317.1,316.63,316.66,3997.0,299.3786,299.3786,298.9349,298.9632,3997.0
2021-07-27 12:10:00,316.62,316.62,316.41,316.43,5121.0,298.9254,298.9254,298.7272,298.746,5121.0
2021-07-27 12:15:00,316.46,316.81,316.37,316.79,10985.0,298.7744,299.1048,298.6894,299.0859,10985.0
2021-07-27 12:20:00,316.84,317.2,316.84,317.1,2850.0,299.1331,299.473,299.1331,299.3786,2850.0
2021-07-27 12:25:00,317.1,317.37,317.0,317.31,5038.0,299.3786,299.6335,299.2842,299.5769,5038.0
2021-07-27 12:30:00,317.33,317.43,316.94,316.94,5946.0,299.5957,299.6902,299.2275,299.2275,5946.0
2021-07-27 12:35:00,317.1,317.37,316.98,317.36,2766.0,299.3786,299.6335,299.2653,299.6241,2766.0
2021-07-27 12:40:00,317.43,317.62,317.31,317.51,3418.0,299.6902,299.8695,299.5769,299.7657,3418.0
2021-07-27 12:45:00,317.63,317.64,317.4,317.4,1753.0,299.879,299.8884,299.6618,299.6618,1753.0
2021-07-27 12:50:00,317.49,317.54,317.23,317.49,2883.0,299.7468,299.794,299.5013,299.7468,2883.0
2021-07-27 12:55:00,317.47,317.47,317.28,317.3,2587.0,299.7279,299.7279,299.5485,299.5674,2587.0
2021-07-27 13:00:00,317.38,317.49,317.26,317.26,2767.0,299.6429,299.7468,299.5297,299.5297,2767.0
2021-07-27 13:05:00,317.38,317.4,317.17,317.3,2837.0,299.6429,299.6618,299.4447,299.5674,2837.0
2021-07-27 13:10:00,317.23,317.23,316.9,316.96,4156.0,299.5013,299.5013,299.1898,299.2464,4156.0
2021-07-27 13:15:00,316.88,317.04,316.47,316.58,4719.0,299.1709,299.3219,298.7838,298.8877,4719.0
2021-07-27 13:20:00,316.6,316.64,316.08,316.2,5838.0,298.9065,298.9443,298.4156,298.5289,5838.0
2021-07-27 13:25:00,316.13,316.13,315.85,315.93,3790.0,298.4628,298.4628,298.1985,298.274,3790.0
2021-07-27 13:30:00,315.83,316.15,315.81,316.12,8764.0,298.1796,298.4817,298.1607,298.4534,8764.0
2021-07-27 13:35:00,316.05,316.37,316.03,316.31,12559.0,298.3873,298.6894,298.3684,298.6327,12559.0
2021-07-27 13:40:00,316.36,316.71,316.12,316.62,7039.0,298.68,299.0104,298.4534,298.9254,7039.0
2021-07-27 13:45:00,316.73,316.95,316.66,316.85,2736.0,299.0293,299.237,298.9632,299.1426,2736.0
2021-07-27 13:50:00,316.79,316.82,316.48,316.5,6144.0,299.0859,299.1142,298.7932,298.8121,6144.0
2021-07-27 13:55:00,316.52,316.52,316.22,316.22,2062.0,298.831,298.831,298.5478,298.5478,2062.0
2021-07-27 14:00:00,316.29,316.6,316.28,316.6,2164.0,298.6139,298.9065,298.6044,298.9065,2164.0
2021-07-27 14:05:00,316.62,316.83,316.62,316.82,2417.0,298.9254,299.1237,298.9254,299.1142,2417.0
2021-07-27 14:10:00,316.91,317.14,316.82,317.12,4783.0,299.1992,299.4164,299.1142,299.3975,4783.0
2021-07-27 14:15:00,317.13,317.38,317.1,317.2,3225.0,299.4069,299.6429,299.3786,299.473,3225.0
2021-07-27 14:20:00,317.19,317.51,317.19,317.36,10420.0,299.4636,299.7657,299.4636,299.6241,10420.0
2021-07-27 14:25:00,317.36,317.4,317.13,317.16,4266.0,299.6241,299.6618,299.4069,299.4352,4266.0
2021-07-27 14:30:00,317.16,317.42,317.09,317.42,4674.0,299.4352,299.6807,299.3692,299.6807,4674.0
2021-07-27 14:35:00,317.47,317.67,317.47,317.62,1408.0,299.7279,299.9167,299.7279,299.8695,1408.0
2021-07-27 14:40:00,317.69,317.7,317.54,317.54,2383.0,299.9356,299.9451,299.794,299.794,2383.0
2021-07-27 14:45:00,317.65,317.92,317.65,317.92,2303.0,299.8979,300.1528,299.8979,300.1528,2303.0
2021-07-27 14:50:00,317.91,317.92,317.67,317.73,3248.0,300.1433,300.1528,299.9167,299.9734,3248.0
2021-07-27 14:55:00,317.71,318.13,317.71,318.03,4192.0,299.9545,300.351,299.9545,300.2566,4192.0
2021-07-27 15:00:00,318.07,318.28,318.06,318.24,6168.0,300.2944,300.4926,300.2849,300.4549,6168.0
2021-07-27 15:05:00,318.2,318.5,318.19,318.5,18911.0,300.4171,300.7004,300.4077,300.7004,18911.0
2021-07-27 15:10:00,318.52,318.84,318.48,318.76,20023.0,300.7192,301.0214,300.6815,300.9458,20023.0
2021-07-27 15:15:00,318.75,318.87,318.63,318.75,23074.0,300.9364,301.0497,300.8231,300.9364,23074.0
2021-07-27 15:20:00,318.81,319.11,318.81,318.97,7794.0,300.993,301.2763,300.993,301.1441,7794.0
2021-07-27 15:25:00,319.0,319.05,318.91,318.96,7268.0,301.1724,301.2196,301.0874,301.1346,7268.0
2021-07-27 15:30:00,319.0,319.13,318.84,318.9,8723.0,301.1724,301.2951,301.0214,301.078,8723.0
2021-07-27 15:35:00,318.94,318.95,318.7,318.71,11107.0,301.1158,301.1252,300.8892,300.8986,11107.0
2021-07-27 15:40:00,318.76,318.92,318.61,318.92,9470.0,300.9458,301.0969,300.8042,301.0969,9470.0
2021-07-27 15:45:00,318.92,319.13,318.91,319.11,11772.0,301.0969,301.2951,301.0874,301.2763,11772.0
2021-07-27 15:50:00,319.21,319.6,319.21,319.45,26796.0,301.3707,301.7389,301.3707,301.5973,26796.0
2021-07-27 15:55:00,319.52,320.02,319.43,319.98,65838.0,301.6634,302.1354,301.5784,302.0976,65838.0
2021-07-28 09:30:00,320.85,320.85,319.15,319.72,76940.0,302.919,302.919,301.314,301.8522,76940.0
2021-07-28 09:35:00,319.57,319.72,318.58,319.18,18515.0,301.7106,301.8522,300.7759,301.3424,18515.0
2021-07-28 09:40:00,318.94,319.13,318.5,318.88,20620.0,301.1158,301.2951,300.7004,301.0591,20620.0
2021-07-28 09:45:00,318.89,319.1,318.32,318.33,32673.0,301.0686,301.2668,300.5304,300.5399,32673.0
2021-07-28 09:50:00,318.3,318.64,318.19,318.59,17664.0,300.5115,300.8325,300.4077,300.7853,17664.0
2021-07-28 09:55:00,318.53,318.83,318.04,318.18,23882.0,300.7287,301.0119,300.2661,300.3982,23882.0
2021-07-28 10:00:00,318.17,318.74,318.09,318.54,25671.0,300.3888,300.9269,300.3133,300.7381,25671.0
2021-07-28 10:05:00,318.58,319.1,318.35,319.07,16609.0,300.7759,301.2668,300.5587,301.2385,16609.0
2021-07-28 10:10:00,319.1,319.68,319.07,319.2,16525.0,301.2668,301.8144,301.2385,301.3612,16525.0
2021-07-28 10:15:00,319.13,319.82,319.05,319.69,17131.0,301.2951,301.9466,301.2196,301.8239,17131.0
2021-07-28 10:20:00,319.69,320.33,319.69,320.31,24644.0,301.8239,302.4281,301.8239,302.4092,24644.0
2021-07-28 10:25:00,320.23,320.86,320.22,320.71,16634.0,302.3337,302.9285,302.3242,302.7868,16634.0
2021-07-28 10:30:00,320.7,321.0,320.58,320.99,29346.0,302.7774,303.0606,302.6641,303.0512,29346.0
2021-07-28 10:35:00,320.9,320.91,320.3,320.3,8212.0,302.9662,302.9757,302.3998,302.3998,8212.0
2021-07-28 10:40:00,320.19,320.19,319.37,319.59,12722.0,302.2959,302.2959,301.5217,301.7294,12722.0
2021-07-28 10:45:00,319.72,320.24,319.71,320.02,19111.0,301.8522,302.3431,301.8427,302.1354,19111.0
2021-07-28 10:50:00,319.97,320.34,319.92,320.12,7136.0,302.0882,302.4375,302.041,302.2298,7136.0
2021-07-28 10:55:00,320.03,320.03,319.68,319.71,10271.0,302.1448,302.1448,301.8144,301.8427,10271.0
2021-07-28 11:00:00,319.71,320.29,319.63,320.1,12629.0,301.8427,302.3903,301.7672,302.2109,12629.0
2021-07-28 11:05:00,320.1,320.14,319.97,320.14,6490.0,302.2109,302.2487,302.0882,302.2487,6490.0
2021-07-28 11:10:00,320.17,320.17,319.51,319.51,8107.0,302.277,302.277,301.6539,301.6539,8107.0
2021-07-28 11:15:00,319.39,319.56,319.24,319.29,6185.0,301.5406,301.7011,301.399,301.4462,6185.0
2021-07-28 11:20:00,319.32,319.32,318.98,319.05,7983.0,301.4745,301.4745,301.1535,301.2196,7983.0
2021-07-28 11:25:00,319.03,319.03,318.5,318.6,18953.0,301.2007,301.2007,300.7004,300.7948,18953.0
2021-07-28 11:30:00,318.53,318.64,318.23,318.33,18044.0,300.7287,300.8325,300.4454,300.5399,18044.0
2021-07-28 11:35:00,318.38,318.76,318.38,318.64,8783.0,300.5871,300.9458,300.5871,300.8325,8783.0
2021-07-28 11:40:00,318.63,318.72,318.47,318.48,8536.0,300.8231,300.9081,300.672,300.6815,8536.0
2021-07-28 11:45:00,318.53,318.87,318.52,318.57,6274.0,300.7287,301.0497,300.7192,300.7664,6274.0
2021-07-28 11:50:00,318.59,318.59,318.24,318.43,4859.0,300.7853,300.7853,300.4549,300.6343,4859.0
2021-07-28 11:55:00,318.42,318.53,318.3,318.44,7493.0,300.6248,300.7287,300.5115,300.6437,7493.0
2021-07-28 12:00:00,318.43,318.81,318.41,318.45,7261.0,300.6343,300.993,300.6154,300.6531,7261.0
2021-07-28 12:05:00,318.55,318.78,318.38,318.66,13029.0,300.7476,300.9647,300.5871,300.8514,13029.0
2021-07-28 12:10:00,318.63,318.78,318.34,318.52,18811.0,300.8231,300.9647,300.5493,300.7192,18811.0
2021-07-28 12:15:00,318.48,318.48,318.03,318.17,11880.0,300.6815,300.6815,300.2566,300.3888,11880.0
2021-07-28 12:20:00,318.14,318.18,317.94,318.0,8396.0,300.3605,300.3982,300.1717,300.2283,8396.0
2021-07-28 12:25:00,317.98,317.98,317.56,317.56,5601.0,300.2094,300.2094,299.8129,299.8129,5601.0
2021-07-28 12:30:00,317.59,317.71,317.54,317.66,5502.0,299.8412,299.9545,299.794,299.9073,5502.0
2021-07-28 12:35:00,317.69,317.73,317.39,317.48,6887.0,299.9356,299.9734,299.6524,299.7374,6887.0
2021-07-28 12:40:00,317.48,317.51,317.36,317.46,4603.0,299.7374,299.7657,299.6241,299.7185,4603.0
2021-07-28 12:45:00,317.44,317.78,317.38,317.67,5970.0,299.6996,300.0206,299.6429,299.9167,5970.0
2021-07-28 12:50:00,317.7,317.71,317.41,317.41,5227.0,299.9451,299.9545,299.6713,299.6713,5227.0
2021-07-28 12:55:00,317.42,317.51,317.26,317.51,6395.0,299.6807,299.7657,299.5297,299.7657,6395.0
2021-07-28 13:00:00,317.54,317.56,317.14,317.26,5902.0,299.794,299.8129,299.4164,299.5297,5902.0
2021-07-28 13:05:00,317.32,317.46,317.0,317.37,8410.0,299.5863,299.7185,299.2842,299.6335,8410.0
2021-07-28 13:10:00,317.33,317.61,317.33,317.57,2869.0,299.5957,299.8601,299.5957,299.8223,2869.0
2021-07-28 13:15:00,317.56,317.56,317.27,317.36,3763.0,299.8129,299.8129,299.5391,299.6241,3763.0
2021-07-28 13:20:00,317.29,317.36,317.18,317.3,3335.0,299.558,299.6241,299.4541,299.5674,3335.0
2021-07-28 13:25:00,317.28,317.33,317.1,317.21,3647.0,299.5485,299.5957,299.3786,299.4824,3647.0
2021-07-28 13:30:00,317.21,317.41,317.18,317.2,5430.0,299.4824,299.6713,299.4541,299.473,5430.0
2021-07-28 13:35:00,317.3,317.36,317.21,317.22,2352.0,299.5674,299.6241,299.4824,299.4919,2352.0
2021-07-28 13:40:00,317.21,317.6,317.21,317.6,6471.0,299.4824,299.8507,299.4824,299.8507,6471.0
2021-07-28 13:45:00,317.55,317.88,317.54,317.84,4928.0,299.8034,300.115,299.794,300.0772,4928.0
2021-07-28 13:50:00,317.82,317.87,317.37,317.53,9613.0,300.0584,300.1056,299.6335,299.7846,9613.0
2021-07-28 13:55:00,317.52,317.87,317.49,317.7,5201.0,299.7751,300.1056,299.7468,299.9451,5201.0
2021-07-28 14:00:00,317.78,317.96,317.03,317.77,9512.0,300.0206,300.1905,299.3125,300.0112,9512.0
2021-07-28 14:05:00,317.67,317.79,317.42,317.69,5058.0,299.9167,300.03,299.6807,299.9356,5058.0
2021-07-28 14:10:00,317.72,318.07,317.69,318.0,5591.0,299.9639,300.2944,299.9356,300.2283,5591.0
2021-07-28 14:15:00,318.02,318.13,318.01,318.02,3600.0,300.2472,300.351,300.2377,300.2472,3600.0
2021-07-28 14:20:00,318.0,318.08,317.9,318.04,4559.0,300.2283,300.3038,300.1339,300.2661,4559.0
2021-07-28 14:25:00,318.0,318.05,317.61,317.7,18393.0,300.2283,300.2755,299.8601,299.9451,18393.0
2021-07-28 14:30:00,317.7,317.7,317.08,317.51,26661.0,299.9451,299.9451,299.3597,299.7657,26661.0
2021-07-28 14:35:00,317.55,317.55,316.94,317.13,14597.0,299.8034,299.8034,299.2275,299.4069,14597.0
2021-07-28 14:40:00,317.18,317.2,316.91,316.96,18088.0,299.4541,299.473,299.1992,299.2464,18088.0
2021-07-28 14:45:00,316.96,317.22,316.95,317.2,19813.0,299.2464,299.4919,299.237,299.473,19813.0
2021-07-28 14:50:00,317.24,317.34,316.79,316.79,12001.0,299.5108,299.6052,299.0859,299.0859,12001.0
2021-07-28 14:55:00,316.81,317.1,316.81,316.93,9130.0,299.1048,299.3786,299.1048,299.2181,9130.0
2021-07-28 15:00:00,316.93,317.14,316.54,316.69,18817.0,299.2181,299.4164,298.8499,298.9915,18817.0
2021-07-28 15:05:00,316.72,316.76,316.33,316.43,12344.0,299.0198,299.0576,298.6516,298.746,12344.0
2021-07-28 15:10:00,316.46,316.68,316.26,316.33,9138.0,298.7744,298.9821,298.5855,298.6516,9138.0
2021-07-28 15:15:00,316.39,316.63,316.35,316.43,10477.0,298.7083,298.9349,298.6705,298.746,10477.0
2021-07-28 15:20:00,316.43,316.46,316.22,316.33,6445.0,298.746,298.7744,298.5478,298.6516,6445.0
2021-07-28 15:25:00,316.36,316.82,316.36,316.82,7072.0,298.68,299.1142,298.68,299.1142,7072.0
2021-07-28 15:30:00,316.82,317.1,316.82,316.92,12061.0,299.1142,299.3786,299.1142,299.2087,12061.0
2021-07-28 15:35:00,316.97,317.15,316.8,316.98,8609.0,299.2559,299.4258,299.0954,299.2653,8609.0
2021-07-28 15:40:00,316.97,317.09,316.9,317.09,14625.0,299.2559,299.3692,299.1898,299.3692,14625.0
2021-07-28 15:45:00,317.07,317.07,316.71,316.93,12864.0,299.3503,299.3503,299.0104,299.2181,12864.0
2021-07-28 15:50:00,317.0,317.1,316.51,316.58,25516.0,299.2842,299.3786,298.8216,298.8877,25516.0
2021-07-28 15:55:00,316.55,316.79,316.12,316.22,115012.0,298.8593,299.0859,298.4534,298.5478,115012.0
2021-07-29 09:30:00,317.82,319.0,316.41,318.98,52185.0,300.0584,301.1724,298.7272,301.1535,52185.0
2021-07-29 09:35:00,318.93,319.14,317.56,317.68,8719.0,301.1063,301.3046,299.8129,299.9262,8719.0
2021-07-29 09:40:00,317.64,317.74,316.32,316.49,35871.0,299.8884,299.9828,298.6422,298.8027,35871.0
2021-07-29 09:45:00,316.4,317.17,316.13,317.1,26932.0,298.7177,299.4447,298.4628,299.3786,26932.0
2021-07-29 09:50:00,317.2,317.95,317.19,317.94,32326.0,299.473,300.1811,299.4636,300.1717,32326.0
2021-07-29 09:55:00,318.0,318.16,317.64,317.67,38053.0,300.2283,300.3794,299.8884,299.9167,38053.0
2021-07-29 10:00:00,317.83,317.88,317.19,317.31,45996.0,300.0678,300.115,299.4636,299.5769,45996.0
2021-07-29 10:05:00,317.29,317.95,317.29,317.56,20927.0,299.558,300.1811,299.558,299.8129,20927.0
2021-07-29 10:10:00,317.51,317.81,317.29,317.43,10276.0,299.7657,300.0489,299.558,299.6902,10276.0
2021-07-29 10:15:00,317.4,317.51,317.15,317.18,23364.0,299.6618,299.7657,299.4258,299.4541,23364.0
2021-07-29 10:20:00,317.27,317.36,316.9,317.22,10648.0,299.5391,299.6241,299.1898,299.4919,10648.0
2021-07-29 10:25:00,317.19,317.41,316.87,317.03,15194.0,299.4636,299.6713,299.1614,299.3125,15194.0
2021-07-29 10:30:00,317.1,317.58,316.93,317.29,14737.0,299.3786,299.8318,299.2181,299.558,14737.0
2021-07-29 10:35:00,317.35,317.79,317.2,317.75,11636.0,299.6146,300.03,299.473,299.9923,11636.0
2021-07-29 10:40:00,317.69,317.77,317.44,317.62,7217.0,299.9356,300.0112,299.6996,299.8695,7217.0
2021-07-29 10:45:00,317.56,317.82,317.5,317.73,7152.0,299.8129,300.0584,299.7562,299.9734,7152.0
2021-07-29 10:50:00,317.71,318.28,316.7,316.75,79698.0,299.9545,300.4926,299.0009,299.0482,79698.0
2021-07-29 10:55:00,316.79,318.31,316.72,318.24,21823.0,299.0859,300.521,299.0198,300.4549,21823.0
2021-07-29 11:00:00,318.44,318.82,318.15,318.44,13157.0,300.6437,301.0025,300.3699,300.6437,13157.0
2021-07-29 11:05:00,318.48,318.63,318.12,318.63,8919.0,300.6815,300.8231,300.3416,300.8231,8919.0
2021-07-29 11:10:00,318.63,318.76,318.33,318.74,9199.0,300.8231,300.9458,300.5399,300.9269,9199.0
2021-07-29 11:15:00,318.81,318.95,318.29,318.3,7714.0,300.993,301.1252,300.5021,300.5115,7714.0
2021-07-29 11:20:00,318.34,318.73,318.25,318.7,13390.0,300.5493,300.9175,300.4643,300.8892,13390.0
2021-07-29 11:25:00,318.63,318.79,318.18,318.24,14927.0,300.8231,300.9741,300.3982,300.4549,14927.0
2021-07-29 11:30:00,318.25,318.52,318.19,318.27,8864.0,300.4643,300.7192,300.4077,300.4832,8864.0
2021-07-29 11:35:00,318.21,318.23,317.88,318.1,7746.0,300.4266,300.4454,300.115,300.3227,7746.0
2021-07-29 11:40:00,318.15,318.37,318.11,318.3,4578.0,300.3699,300.5776,300.3322,300.5115,4578.0
2021-07-29 11:45:00,318.28,318.47,318.05,318.05,7822.0,300.4926,300.672,300.2755,300.2755,7822.0
2021-07-29 11:50:00,318.1,318.14,317.81,317.88,9821.0,300.3227,300.3605,300.0489,300.115,9821.0
2021-07-29 11:55:00,317.92,317.95,317.56,317.88,9096.0,300.1528,300.1811,299.8129,300.115,9096.0
2021-07-29 12:00:00,317.81,318.09,317.75,317.94,10113.0,300.0489,300.3133,299.9923,300.1717,10113.0
2021-07-29 12:05:00,317.97,318.04,317.68,317.78,11472.0,300.2,300.2661,299.9262,300.0206,11472.0
2021-07-29 12:10:00,317.74,318.06,317.7,317.93,6181.0,299.9828,300.2849,299.9451,300.1622,6181.0
2021-07-29 12:15:00,317.95,318.03,317.89,317.97,10940.0,300.1811,300.2566,300.1244,300.2,10940.0
2021-07-29 12:20:00,317.93,318.06,317.78,317.97,8531.0,300.1622,300.2849,300.0206,300.2,8531.0
2021-07-29 12:25:00,317.99,318.15,317.98,318.15,2545.0,300.2189,300.3699,300.2094,300.3699,2545.0
2021-07-29 12:30:00,318.14,318.32,318.14,318.22,5717.0,300.3605,300.5304,300.3605,300.436,5717.0
2021-07-29 12:35:00,318.25,318.32,318.12,318.23,8657.0,300.4643,300.5304,300.3416,300.4454,8657.0
2021-07-29 12:40:00,318.28,318.28,317.94,317.97,3702.0,300.4926,300.4926,300.1717,300.2,3702.0
2021-07-29 12:45:00,317.99,318.09,317.96,318.02,2639.0,300.2189,300.3133,300.1905,300.2472,2639.0
2021-07-29 12:50:00,318.06,318.36,318.06,318.36,3342.0,300.2849,300.5682,300.2849,300.5682,3342.0
2021-07-29 12:55:00,318.3,318.56,318.25,318.4,4502.0,300.5115,300.757,300.4643,300.6059,4502.0
2021-07-29 13:00:00,318.41,318.53,318.32,318.32,4815.0,300.6154,300.7287,300.5304,300.5304,4815.0
2021-07-29 13:05:00,318.34,318.6,318.31,318.5,3576.0,300.5493,300.7948,300.521,300.7004,3576.0
2021-07-29 13:10:00,318.44,318.58,318.41,318.51,2783.0,300.6437,300.7759,300.6154,300.7098,2783.0
2021-07-29 13:15:00,318.58,318.65,318.24,318.27,18878.0,300.7759,300.842,300.4549,300.4832,18878.0
2021-07-29 13:20:00,318.25,318.31,318.2,318.21,18308.0,300.4643,300.521,300.4171,300.4266,18308.0
2021-07-29 13:25:00,318.2,318.56,318.2,318.56,19609.0,300.4171,300.757,300.4171,300.757,19609.0
2021-07-29 13:30:00,318.55,318.87,318.55,318.87,3751.0,300.7476,301.0497,300.7476,301.0497,3751.0
2021-07-29 13:35:00,318.87,318.93,318.73,318.87,4102.0,301.0497,301.1063,300.9175,301.0497,4102.0
2021-07-29 13:40:00,318.8,318.85,318.51,318.53,7830.0,300.9836,301.0308,300.7098,300.7287,7830.0
2021-07-29 13:45:00,318.53,318.55,318.36,318.46,4502.0,300.7287,300.7476,300.5682,300.6626,4502.0
2021-07-29 13:50:00,318.44,318.55,318.4,318.52,3686.0,300.6437,300.7476,300.6059,300.7192,3686.0
2021-07-29 13:55:00,318.56,318.62,318.4,318.51,20093.0,300.757,300.8136,300.6059,300.7098,20093.0
2021-07-29 14:00:00,318.55,318.65,318.51,318.59,15477.0,300.7476,300.842,300.7098,300.7853,15477.0
2021-07-29 14:05:00,318.6,318.82,318.56,318.74,18864.0,300.7948,301.0025,300.757,300.9269,18864.0
2021-07-29 14:10:00,318.7,319.0,318.7,318.93,8322.0,300.8892,301.1724,300.8892,301.1063,8322.0
2021-07-29 14:15:00,318.9,319.01,318.84,319.01,7815.0,301.078,301.1819,301.0214,301.1819,7815.0
2021-07-29 14:20:00,319.02,319.02,318.75,318.87,6922.0,301.1913,301.1913,300.9364,301.0497,6922.0
2021-07-29 14:25:00,318.86,318.94,318.71,318.71,6391.0,301.0402,301.1158,300.8986,300.8986,6391.0
2021-07-29 14:30:00,318.75,318.79,318.54,318.75,7188.0,300.9364,300.9741,300.7381,300.9364,7188.0
2021-07-29 14:35:00,318.72,318.76,318.6,318.6,5019.0,300.9081,300.9458,300.7948,300.7948,5019.0
2021-07-29 14:40:00,318.63,318.74,318.55,318.66,6845.0,300.8231,300.9269,300.7476,300.8514,6845.0
2021-07-29 14:45:00,318.66,318.69,318.55,318.55,13159.0,300.8514,300.8797,300.7476,300.7476,13159.0
2021-07-29 14:50:00,318.56,318.62,318.51,318.59,8525.0,300.757,300.8136,300.7098,300.7853,8525.0
2021-07-29 14:55:00,318.61,318.64,318.54,318.63,5144.0,300.8042,300.8325,300.7381,300.8231,5144.0
2021-07-29 15:00:00,318.6,318.63,318.51,318.53,5531.0,300.7948,300.8231,300.7098,300.7287,5531.0
2021-07-29 15:05:00,318.53,318.71,318.49,318.69,11704.0,300.7287,300.8986,300.6909,300.8797,11704.0
2021-07-29 15:10:00,318.72,318.72,318.64,318.64,5988.0,300.9081,300.9081,300.8325,300.8325,5988.0
2021-07-29 15:15:00,318.71,318.84,318.69,318.79,4925.0,300.8986,301.0214,300.8797,300.9741,4925.0
2021-07-29 15:20:00,318.78,318.84,318.66,318.82,5507.0,300.9647,301.0214,300.8514,301.0025,5507.0
2021-07-29 15:25:00,318.78,318.96,318.75,318.85,5603.0,300.9647,301.1346,300.9364,301.0308,5603.0
2021-07-29 15:30:00,318.86,318.87,318.72,318.76,5316.0,301.0402,301.0497,300.9081,300.9458,5316.0
2021-07-29 15:35:00,318.76,318.88,318.75,318.76,8120.0,300.9458,301.0591,300.9364,300.9458,8120.0
2021-07-29 15:40:00,318.77,318.77,318.6,318.66,8657.0,300.9553,300.9553,300.7948,300.8514,8657.0
2021-07-29 15:45:00,318.7,318.78,318.23,318.23,16057.0,300.8892,300.9647,300.4454,300.4454,16057.0
2021-07-29 15:50:00,318.26,318.65,318.26,318.59,39251.0,300.4738,300.842,300.4738,300.7853,39251.0
2021-07-29 15:55:00,318.6,318.63,318.34,318.35,57971.0,300.7948,300.8231,300.5493,300.5587,57971.0
2021-07-30 09:30:00,317.71,318.69,317.34,318.68,39229.0,299.9545,300.8797,299.6052,300.8703,39229.0
2021-07-30 09:35:00,318.65,318.77,317.73,318.23,6406.0,300.842,300.9553,299.9734,300.4454,6406.0
2021-07-30 09:40:00,318.26,319.18,318.23,318.97,23294.0,300.4738,301.3424,300.4454,301.1441,23294.0
2021-07-30 09:45:00,318.82,318.95,317.95,318.22,23748.0,301.0025,301.1252,300.1811,300.436,23748.0
2021-07-30 09:50:00,318.07,318.6,317.96,318.59,18582.0,300.2944,300.7948,300.1905,300.7853,18582.0
2021-07-30 09:55:00,318.6,318.64,318.1,318.19,13912.0,300.7948,300.8325,300.3227,300.4077,13912.0
2021-07-30 10:00:00,318.18,318.81,317.92,318.52,37792.0,300.3982,300.993,300.1528,300.7192,37792.0
2021-07-30 10:05:00,318.43,318.85,318.19,318.28,23850.0,300.6343,301.0308,300.4077,300.4926,23850.0
2021-07-30 10:10:00,318.21,318.86,318.13,318.28,66740.0,300.4266,301.0402,300.351,300.4926,66740.0
2021-07-30 10:15:00,318.27,318.41,317.93,318.06,7389.0,300.4832,300.6154,300.1622,300.2849,7389.0
2021-07-30 10:20:00,318.03,318.21,317.94,317.99,16738.0,300.2566,300.4266,300.1717,300.2189,16738.0
2021-07-30 10:25:00,317.98,317.99,317.34,317.34,11584.0,300.2094,300.2189,299.6052,299.6052,11584.0
2021-07-30 10:30:00,317.44,317.91,317.44,317.67,15984.0,299.6996,300.1433,299.6996,299.9167,15984.0
2021-07-30 10:35:00,317.62,317.87,317.62,317.86,8817.0,299.8695,300.1056,299.8695,300.0961,8817.0
2021-07-30 10:40:00,317.92,318.23,317.87,317.9,7952.0,300.1528,300.4454,300.1056,300.1339,7952.0
2021-07-30 10:45:00,318.0,318.32,318.0,318.0,12008.0,300.2283,300.5304,300.2283,300.2283,12008.0
2021-07-30 10:50:00,318.0,318.23,317.86,317.94,38651.0,300.2283,300.4454,300.0961,300.1717,38651.0
2021-07-30 10:55:00,317.92,317.92,317.7,317.82,6911.0,300.1528,300.1528,299.9451,300.0584,6911.0
2021-07-30 11:00:00,317.85,317.86,317.51,317.79,10882.0,300.0867,300.0961,299.7657,300.03,10882.0
2021-07-30 11:05:00,317.81,318.09,317.74,317.94,4849.0,300.0489,300.3133,299.9828,300.1717,4849.0
2021-07-30 11:10:00,317.98,318.2,317.82,318.05,207126.0,300.2094,300.4171,300.0584,300.2755,207126.0
2021-07-30 11:15:00,317.99,318.01,317.78,317.83,9095.0,300.2189,300.2377,300.0206,300.0678,9095.0
2021-07-30 11:20:00,317.8,318.15,317.8,318.08,7940.0,300.0395,300.3699,300.0395,300.3038,7940.0
2021-07-30 11:25:00,318.13,318.16,317.78,318.04,12052.0,300.351,300.3794,300.0206,300.2661,12052.0
2021-07-30 11:30:00,318.02,318.1,317.78,318.02,17913.0,300.2472,300.3227,300.0206,300.2472,17913.0
2021-07-30 11:35:00,318.1,318.18,317.57,317.65,14001.0,300.3227,300.3982,299.8223,299.8979,14001.0
2021-07-30 11:40:00,317.56,317.83,317.52,317.7,6422.0,299.8129,300.0678,299.7751,299.9451,6422.0
2021-07-30 11:45:00,317.7,317.7,317.33,317.45,22791.0,299.9451,299.9451,299.5957,299.709,22791.0
2021-07-30 11:50:00,317.45,317.46,317.21,317.46,31528.0,299.709,299.7185,299.4824,299.7185,31528.0
2021-07-30 11:55:00,317.48,317.67,317.33,317.56,8469.0,299.7374,299.9167,299.5957,299.8129,8469.0
2021-07-30 12:00:00,317.52,317.73,317.46,317.67,7718.0,299.7751,299.9734,299.7185,299.9167,7718.0
2021-07-30 12:05:00,317.68,317.7,317.55,317.6,7365.0,299.9262,299.9451,299.8034,299.8507,7365.0
2021-07-30 12:10:00,317.64,317.75,317.56,317.66,13209.0,299.8884,299.9923,299.8129,299.9073,13209.0
2021-07-30 12:15:00,317.61,317.82,317.37,317.81,16726.0,299.8601,300.0584,299.6335,300.0489,16726.0
2021-07-30 12:20:00,317.88,317.9,317.71,317.71,5563.0,300.115,300.1339,299.9545,299.9545,5563.0
2021-07-30 12:25:00,317.71,317.82,317.55,317.61,9342.0,299.9545,300.0584,299.8034,299.8601,9342.0
2021-07-30 12:30:00,317.63,317.84,317.61,317.81,6524.0,299.879,300.0772,299.8601,300.0489,6524.0
2021-07-30 12:35:00,317.78,317.84,317.69,317.69,7746.0,300.0206,300.0772,299.9356,299.9356,7746.0
2021-07-30 12:40:00,317.69,317.69,317.51,317.62,16916.0,299.9356,299.9356,299.7657,299.8695,16916.0
2021-07-30 12:45:00,317.64,317.71,317.58,317.61,19223.0,299.8884,299.9545,299.8318,299.8601,19223.0
2021-07-30 12:50:00,317.58,317.76,317.51,317.73,12256.0,299.8318,300.0017,299.7657,299.9734,12256.0
2021-07-30 12:55:00,317.74,317.87,317.73,317.86,7180.0,299.9828,300.1056,299.9734,300.0961,7180.0
2021-07-30 13:00:00,317.86,317.87,317.6,317.61,11491.0,300.0961,300.1056,299.8507,299.8601,11491.0
2021-07-30 13:05:00,317.66,317.71,317.52,317.54,21538.0,299.9073,299.9545,299.7751,299.794,21538.0
2021-07-30 13:10:00,317.53,317.68,317.44,317.6,35841.0,299.7846,299.9262,299.6996,299.8507,35841.0
2021-07-30 13:15:00,317.62,317.86,317.61,317.66,6265.0,299.8695,300.0961,299.8601,299.9073,6265.0
2021-07-30 13:20:00,317.72,317.75,317.56,317.65,7210.0,299.9639,299.9923,299.8129,299.8979,7210.0
2021-07-30 13:25:00,317.68,317.86,317.64,317.78,5132.0,299.9262,300.0961,299.8884,300.0206,5132.0
2021-07-30 13:30:00,317.82,317.93,317.76,317.9,8001.0,300.0584,300.1622,300.0017,300.1339,8001.0
2021-07-30 13:35:00,317.9,317.97,317.81,317.9,9420.0,300.1339,300.2,300.0489,300.1339,9420.0
2021-07-30 13:40:00,317.9,317.95,317.78,317.87,6845.0,300.1339,300.1811,300.0206,300.1056,6845.0
2021-07-30 13:45:00,317.89,317.89,317.79,317.86,7175.0,300.1244,300.1244,300.03,300.0961,7175.0
2021-07-30 13:50:00,317.88,317.88,317.72,317.73,3878.0,300.115,300.115,299.9639,299.9734,3878.0
2021-07-30 13:55:00,317.71,317.8,317.71,317.78,5431.0,299.9545,300.0395,299.9545,300.0206,5431.0
2021-07-30 14:00:00,317.77,317.79,317.57,317.6,12111.0,300.0112,300.03,299.8223,299.8507,12111.0
2021-07-30 14:05:00,317.57,317.69,317.46,317.62,12893.0,299.8223,299.9356,299.7185,299.8695,12893.0
2021-07-30 14:10:00,317.61,317.61,317.26,317.28,14018.0,299.8601,299.8601,299.5297,299.5485,14018.0
2021-07-30 14:15:00,317.29,317.55,317.22,317.48,7408.0,299.558,299.8034,299.4919,299.7374,7408.0
2021-07-30 14:20:00,317.51,317.55,317.25,317.36,8012.0,299.7657,299.8034,299.5202,299.6241,8012.0
2021-07-30 14:25:00,317.38,317.4,317.25,317.25,4173.0,299.6429,299.6618,299.5202,299.5202,4173.0
2021-07-30 14:30:00,317.23,317.42,317.2,317.34,6077.0,299.5013,299.6807,299.473,299.6052,6077.0
2021-07-30 14:35:00,317.4,317.43,317.15,317.18,9052.0,299.6618,299.6902,299.4258,299.4541,9052.0
2021-07-30 14:40:00,317.14,317.42,317.12,317.35,6260.0,299.4164,299.6807,299.3975,299.6146,6260.0
2021-07-30 14:45:00,317.34,317.5,317.34,317.47,6299.0,299.6052,299.7562,299.6052,299.7279,6299.0
2021-07-30 14:50:00,317.47,317.61,317.45,317.59,8818.0,299.7279,299.8601,299.709,299.8412,8818.0
2021-07-30 14:55:00,317.59,317.69,317.47,317.6,13829.0,299.8412,299.9356,299.7279,299.8507,13829.0
2021-07-30 15:00:00,317.59,317.67,317.54,317.63,10095.0,299.8412,299.9167,299.794,299.879,10095.0
2021-07-30 15:05:00,317.64,317.66,317.5,317.52,7102.0,299.8884,299.9073,299.7562,299.7751,7102.0
2021-07-30 15:10:00,317.56,317.57,317.49,317.52,13059.0,299.8129,299.8223,299.7468,299.7751,13059.0
2021-07-30 15:15:00,317.52,317.55,317.38,317.52,9964.0,299.7751,299.8034,299.6429,299.7751,9964.0
2021-07-30 15:20:00,317.54,317.54,317.13,317.13,11621.0,299.794,299.794,299.4069,299.4069,11621.0
2021-07-30 15:25:00,317.17,317.45,317.16,317.36,11116.0,299.4447,299.709,299.4352,299.6241,11116.0
2021-07-30 15:30:00,317.4,317.5,317.34,317.43,26230.0,299.6618,299.7562,299.6052,299.6902,26230.0
2021-07-30 15:35:00,317.43,317.43,317.05,317.17,13435.0,299.6902,299.6902,299.3314,299.4447,13435.0
2021-07-30 15:40:00,317.24,317.27,316.9,316.92,20593.0,299.5108,299.5391,299.1898,299.2087,20593.0
2021-07-30 15:45:00,316.94,317.12,316.9,317.02,18955.0,299.2275,299.3975,299.1898,299.3031,18955.0
2021-07-30 15:50:00,317.06,317.38,316.96,317.16,60218.0,299.3408,299.6429,299.2464,299.4352,60218.0
2021-07-30 15:55:00,317.21,317.74,317.17,317.65,115159.0,299.4824,299.9828,299.4447,299.8979,115159.0
2021-08-02 09:30:00,319.27,319.49,318.34,319.04,39225.0,301.4273,301.635,300.5493,301.2102,39225.0
2021-08-02 09:35:00,318.89,319.03,318.09,318.21,20078.0,301.0686,301.2007,300.3133,300.4266,20078.0
2021-08-02 09:40:00,318.3,318.43,317.78,318.05,21185.0,300.5115,300.6343,300.0206,300.2755,21185.0
2021-08-02 09:45:00,318.05,318.38,317.94,318.25,11549.0,300.2755,300.5871,300.1717,300.4643,11549.0
2021-08-02 09:50:00,318.27,318.27,317.49,317.87,5455.0,300.4832,300.4832,299.7468,300.1056,5455.0
2021-08-02 09:55:00,317.84,317.99,317.26,317.26,5826.0,300.0772,300.2189,299.5297,299.5297,5826.0
2021-08-02 10:00:00,317.26,317.65,317.0,317.61,5806.0,299.5297,299.8979,299.2842,299.8601,5806.0
2021-08-02 10:05:00,317.56,318.18,317.46,318.18,3869.0,299.8129,300.3982,299.7185,300.3982,3869.0
2021-08-02 10:10:00,318.15,318.35,317.97,318.29,6808.0,300.3699,300.5587,300.2,300.5021,6808.0
2021-08-02 10:15:00,318.2,318.63,318.18,318.5,7648.0,300.4171,300.8231,300.3982,300.7004,7648.0
2021-08-02 10:20:00,318.5,318.66,318.35,318.55,9605.0,300.7004,300.8514,300.5587,300.7476,9605.0
2021-08-02 10:25:00,318.48,318.67,318.37,318.43,10908.0,300.6815,300.8609,300.5776,300.6343,10908.0
2021-08-02 10:30:00,318.49,318.5,318.19,318.26,6179.0,300.6909,300.7004,300.4077,300.4738,6179.0
2021-08-02 10:35:00,318.2,318.23,317.82,317.87,6430.0,300.4171,300.4454,300.0584,300.1056,6430.0
2021-08-02 10:40:00,317.87,318.28,317.86,318.26,6585.0,300.1056,300.4926,300.0961,300.4738,6585.0
2021-08-02 10:45:00,318.17,318.56,318.06,318.34,10312.0,300.3888,300.757,300.2849,300.5493,10312.0
2021-08-02 10:50:00,318.35,318.46,318.29,318.46,10602.0,300.5587,300.6626,300.5021,300.6626,10602.0
2021-08-02 10:55:00,318.37,318.66,318.36,318.66,8389.0,300.5776,300.8514,300.5682,300.8514,8389.0
2021-08-02 11:00:00,318.69,318.69,318.43,318.64,5474.0,300.8797,300.8797,300.6343,300.8325,5474.0
2021-08-02 11:05:00,318.64,318.86,318.64,318.67,17134.0,300.8325,301.0402,300.8325,300.8609,17134.0
2021-08-02 11:10:00,318.68,318.76,318.62,318.69,18969.0,300.8703,300.9458,300.8136,300.8797,18969.0
2021-08-02 11:15:00,318.65,318.67,318.32,318.53,13113.0,300.842,300.8609,300.5304,300.7287,13113.0
2021-08-02 11:20:00,318.5,318.6,318.44,318.45,20525.0,300.7004,300.7948,300.6437,300.6531,20525.0
2021-08-02 11:25:00,318.5,318.52,318.27,318.27,12247.0,300.7004,300.7192,300.4832,300.4832,12247.0
2021-08-02 11:30:00,318.26,318.48,318.21,318.48,108707.0,300.4738,300.6815,300.4266,300.6815,108707.0
2021-08-02 11:35:00,318.47,318.48,318.23,318.24,14334.0,300.672,300.6815,300.4454,300.4549,14334.0
2021-08-02 11:40:00,318.35,318.41,318.27,318.35,5186.0,300.5587,300.6154,300.4832,300.5587,5186.0
2021-08-02 11:45:00,318.35,318.42,317.96,317.96,6032.0,300.5587,300.6248,300.1905,300.1905,6032.0
2021-08-02 11:50:00,318.04,318.07,317.69,317.79,5248.0,300.2661,300.2944,299.9356,300.03,5248.0
2021-08-02 11:55:00,317.85,317.94,317.21,317.25,3832.0,300.0867,300.1717,299.4824,299.5202,3832.0
2021-08-02 12:00:00,317.23,317.33,316.96,317.0,4889.0,299.5013,299.5957,299.2464,299.2842,4889.0
2021-08-02 12:05:00,317.0,317.06,316.83,316.98,8171.0,299.2842,299.3408,299.1237,299.2653,8171.0
2021-08-02 12:10:00,316.95,317.08,316.95,317.05,13032.0,299.237,299.3597,299.237,299.3314,13032.0
2021-08-02 12:15:00,317.05,317.07,316.89,317.07,3466.0,299.3314,299.3503,299.1803,299.3503,3466.0
2021-08-02 12:20:00,317.1,317.28,316.91,317.18,3628.0,299.3786,299.5485,299.1992,299.4541,3628.0
2021-08-02 12:25:00,317.31,317.31,317.06,317.19,2733.0,299.5769,299.5769,299.3408,299.4636,2733.0
2021-08-02 12:30:00,317.22,317.42,317.22,317.29,2940.0,299.4919,299.6807,299.4919,299.558,2940.0
2021-08-02 12:35:00,317.2,317.5,317.2,317.48,4312.0,299.473,299.7562,299.473,299.7374,4312.0
2021-08-02 12:40:00,317.43,317.44,317.29,317.41,4078.0,299.6902,299.6996,299.558,299.6713,4078.0
2021-08-02 12:45:00,317.35,317.35,317.04,317.08,4711.0,299.6146,299.6146,299.3219,299.3597,4711.0
2021-08-02 12:50:00,317.11,317.18,316.88,316.88,4806.0,299.388,299.4541,299.1709,299.1709,4806.0
2021-08-02 12:55:00,316.85,316.99,316.56,316.78,2559.0,299.1426,299.2747,298.8688,299.0765,2559.0
2021-08-02 13:00:00,316.83,316.97,316.67,316.97,2102.0,299.1237,299.2559,298.9726,299.2559,2102.0
2021-08-02 13:05:00,317.0,317.16,316.85,317.13,4444.0,299.2842,299.4352,299.1426,299.4069,4444.0
2021-08-02 13:10:00,317.05,317.15,317.01,317.06,3396.0,299.3314,299.4258,299.2936,299.3408,3396.0
2021-08-02 13:15:00,317.03,317.07,316.78,316.81,16005.0,299.3125,299.3503,299.0765,299.1048,16005.0
2021-08-02 13:20:00,316.75,316.93,316.69,316.76,4122.0,299.0482,299.2181,298.9915,299.0576,4122.0
2021-08-02 13:25:00,316.72,316.78,316.45,316.67,6742.0,299.0198,299.0765,298.7649,298.9726,6742.0
2021-08-02 13:30:00,316.67,316.67,316.31,316.45,6261.0,298.9726,298.9726,298.6327,298.7649,6261.0
2021-08-02 13:35:00,316.39,316.42,316.1,316.16,3983.0,298.7083,298.7366,298.4345,298.4911,3983.0
2021-08-02 13:40:00,316.22,316.35,316.18,316.27,4658.0,298.5478,298.6705,298.51,298.595,4658.0
2021-08-02 13:45:00,316.25,316.32,316.16,316.32,2425.0,298.5761,298.6422,298.4911,298.6422,2425.0
2021-08-02 13:50:00,316.29,316.42,316.17,316.42,4447.0,298.6139,298.7366,298.5006,298.7366,4447.0
2021-08-02 13:55:00,316.47,316.59,316.46,316.53,3614.0,298.7838,298.8971,298.7744,298.8404,3614.0
2021-08-02 14:00:00,316.53,316.6,316.3,316.43,5993.0,298.8404,298.9065,298.6233,298.746,5993.0
2021-08-02 14:05:00,316.44,316.58,316.32,316.32,6038.0,298.7555,298.8877,298.6422,298.6422,6038.0
2021-08-02 14:10:00,316.34,316.51,316.2,316.46,12373.0,298.6611,298.8216,298.5289,298.7744,12373.0
2021-08-02 14:15:00,316.38,316.74,316.38,316.74,3519.0,298.6988,299.0387,298.6988,299.0387,3519.0
2021-08-02 14:20:00,316.76,316.83,316.64,316.73,6884.0,299.0576,299.1237,298.9443,299.0293,6884.0
2021-08-02 14:25:00,316.67,316.94,316.58,316.9,4340.0,298.9726,299.2275,298.8877,299.1898,4340.0
2021-08-02 14:30:00,316.81,316.88,316.73,316.88,3826.0,299.1048,299.1709,299.0293,299.1709,3826.0
2021-08-02 14:35:00,316.87,317.0,316.85,316.88,2370.0,299.1614,299.2842,299.1426,299.1709,2370.0
2021-08-02 14:40:00,316.91,317.0,316.79,316.9,4538.0,299.1992,299.2842,299.0859,299.1898,4538.0
2021-08-02 14:45:00,316.88,316.91,316.75,316.91,2130.0,299.1709,299.1992,299.0482,299.1992,2130.0
2021-08-02 14:50:00,316.9,317.0,316.76,316.86,3972.0,299.1898,299.2842,299.0576,299.152,3972.0
2021-08-02 14:55:00,316.8,316.94,316.77,316.85,3904.0,299.0954,299.2275,299.067,299.1426,3904.0
2021-08-02 15:00:00,316.82,316.9,316.75,316.82,2713.0,299.1142,299.1898,299.0482,299.1142,2713.0
2021-08-02 15:05:00,316.8,316.8,316.52,316.58,4537.0,299.0954,299.0954,298.831,298.8877,4537.0
2021-08-02 15:10:00,316.6,316.77,316.55,316.58,1803.0,298.9065,299.067,298.8593,298.8877,1803.0
2021-08-02 15:15:00,316.61,316.79,316.61,316.77,3826.0,298.916,299.0859,298.916,299.067,3826.0
2021-08-02 15:20:00,316.79,316.79,316.55,316.78,6106.0,299.0859,299.0859,298.8593,299.0765,6106.0
2021-08-02 15:25:00,316.73,316.74,316.58,316.62,7458.0,299.0293,299.0387,298.8877,298.9254,7458.0
2021-08-02 15:30:00,316.56,316.59,316.37,316.51,8636.0,298.8688,298.8971,298.6894,298.8216,8636.0
2021-08-02 15:35:00,316.54,316.58,316.26,316.34,9491.0,298.8499,298.8877,298.5855,298.6611,9491.0
2021-08-02 15:40:00,316.3,316.42,316.24,316.29,13957.0,298.6233,298.7366,298.5667,298.6139,13957.0
2021-08-02 15:45:00,316.27,316.29,315.84,315.84,12448.0,298.595,298.6139,298.189,298.189,12448.0
2021-08-02 15:50:00,316.03,316.23,315.78,315.93,21407.0,298.3684,298.5572,298.1324,298.274,21407.0
2021-08-02 15:55:00,315.96,316.15,315.5,316.08,96870.0,298.3023,298.4817,297.868,298.4156,96870.0
2021-08-03 09:30:00,317.77,317.77,316.62,317.1,34391.0,300.0112,300.0112,298.9254,299.3786,34391.0
2021-08-03 09:35:00,316.83,317.07,316.48,316.96,9499.0,299.1237,299.3503,298.7932,299.2464,9499.0
2021-08-03 09:40:00,317.0,317.19,316.42,316.79,6606.0,299.2842,299.4636,298.7366,299.0859,6606.0
2021-08-03 09:45:00,316.88,317.26,316.88,317.02,7937.0,299.1709,299.5297,299.1709,299.3031,7937.0
2021-08-03 09:50:00,316.84,317.09,316.49,316.54,30658.0,299.1331,299.3692,298.8027,298.8499,30658.0
2021-08-03 09:55:00,316.67,316.67,316.11,316.16,5395.0,298.9726,298.9726,298.4439,298.4911,5395.0
2021-08-03 10:00:00,316.15,316.94,315.84,316.72,13533.0,298.4817,299.2275,298.189,299.0198,13533.0
2021-08-03 10:05:00,316.9,317.01,316.46,316.46,9116.0,299.1898,299.2936,298.7744,298.7744,9116.0
2021-08-03 10:10:00,316.38,316.49,316.16,316.36,14102.0,298.6988,298.8027,298.4911,298.68,14102.0
2021-08-03 10:15:00,316.37,317.07,316.1,317.01,13126.0,298.6894,299.3503,298.4345,299.2936,13126.0
2021-08-03 10:20:00,317.01,317.45,316.95,317.27,12697.0,299.2936,299.709,299.237,299.5391,12697.0
2021-08-03 10:25:00,317.12,317.31,317.09,317.11,15053.0,299.3975,299.5769,299.3692,299.388,15053.0
2021-08-03 10:30:00,317.14,317.18,316.86,316.86,29455.0,299.4164,299.4541,299.152,299.152,29455.0
2021-08-03 10:35:00,316.88,316.95,316.62,316.86,7917.0,299.1709,299.237,298.9254,299.152,7917.0
2021-08-03 10:40:00,316.8,317.04,316.7,316.8,6136.0,299.0954,299.3219,299.0009,299.0954,6136.0
2021-08-03 10:45:00,316.76,317.29,316.67,317.17,8312.0,299.0576,299.558,298.9726,299.4447,8312.0
2021-08-03 10:50:00,317.28,317.42,316.97,317.07,14794.0,299.5485,299.6807,299.2559,299.3503,14794.0
2021-08-03 10:55:00,317.04,317.1,316.72,316.74,7742.0,299.3219,299.3786,299.0198,299.0387,7742.0
2021-08-03 11:00:00,316.68,316.75,316.3,316.3,22860.0,298.9821,299.0482,298.6233,298.6233,22860.0
2021-08-03 11:05:00,316.27,316.41,316.16,316.36,11154.0,298.595,298.7272,298.4911,298.68,11154.0
2021-08-03 11:10:00,316.37,316.42,316.1,316.2,15569.0,298.6894,298.7366,298.4345,298.5289,15569.0
2021-08-03 11:15:00,316.2,316.37,316.13,316.23,7770.0,298.5289,298.6894,298.4628,298.5572,7770.0
2021-08-03 11:20:00,316.14,316.14,315.86,315.87,13871.0,298.4722,298.4722,298.2079,298.2173,13871.0
2021-08-03 11:25:00,315.88,316.5,315.5,316.44,8550.0,298.2268,298.8121,297.868,298.7555,8550.0
2021-08-03 11:30:00,316.44,316.92,316.43,316.78,5454.0,298.7555,299.2087,298.746,299.0765,5454.0
2021-08-03 11:35:00,316.81,316.84,316.44,316.44,5854.0,299.1048,299.1331,298.7555,298.7555,5854.0
2021-08-03 11:40:00,316.49,317.47,316.49,317.47,25998.0,298.8027,299.7279,298.8027,299.7279,25998.0
2021-08-03 11:45:00,317.34,317.44,317.16,317.38,6067.0,299.6052,299.6996,299.4352,299.6429,6067.0
2021-08-03 11:50:00,317.38,317.67,317.28,317.63,6783.0,299.6429,299.9167,299.5485,299.879,6783.0
2021-08-03 11:55:00,317.54,317.86,317.51,317.73,11310.0,299.794,300.0961,299.7657,299.9734,11310.0
2021-08-03 12:00:00,317.73,317.75,317.49,317.61,7931.0,299.9734,299.9923,299.7468,299.8601,7931.0
2021-08-03 12:05:00,317.65,317.65,317.33,317.33,15770.0,299.8979,299.8979,299.5957,299.5957,15770.0
2021-08-03 12:10:00,317.41,317.5,317.32,317.32,7275.0,299.6713,299.7562,299.5863,299.5863,7275.0
2021-08-03 12:15:00,317.43,317.43,317.24,317.26,4555.0,299.6902,299.6902,299.5108,299.5297,4555.0
2021-08-03 12:20:00,317.29,317.36,316.98,316.98,7254.0,299.558,299.6241,299.2653,299.2653,7254.0
2021-08-03 12:25:00,317.04,317.45,317.04,317.41,3407.0,299.3219,299.709,299.3219,299.6713,3407.0
2021-08-03 12:30:00,317.51,317.57,317.44,317.5,3706.0,299.7657,299.8223,299.6996,299.7562,3706.0
2021-08-03 12:35:00,317.56,317.64,317.43,317.5,8185.0,299.8129,299.8884,299.6902,299.7562,8185.0
2021-08-03 12:40:00,317.62,317.66,317.45,317.56,24473.0,299.8695,299.9073,299.709,299.8129,24473.0
2021-08-03 12:45:00,317.52,317.91,317.52,317.88,15580.0,299.7751,300.1433,299.7751,300.115,15580.0
2021-08-03 12:50:00,317.86,318.08,317.75,317.97,7563.0,300.0961,300.3038,299.9923,300.2,7563.0
2021-08-03 12:55:00,318.0,318.08,317.89,317.98,2892.0,300.2283,300.3038,300.1244,300.2094,2892.0
2021-08-03 13:00:00,318.11,318.26,318.01,318.12,12582.0,300.3322,300.4738,300.2377,300.3416,12582.0
2021-08-03 13:05:00,318.22,318.41,318.17,318.4,8085.0,300.436,300.6154,300.3888,300.6059,8085.0
2021-08-03 13:10:00,318.36,318.39,318.16,318.39,6312.0,300.5682,300.5965,300.3794,300.5965,6312.0
2021-08-03 13:15:00,318.34,318.52,318.31,318.39,6878.0,300.5493,300.7192,300.521,300.5965,6878.0
2021-08-03 13:20:00,318.42,318.6,318.41,318.44,7259.0,300.6248,300.7948,300.6154,300.6437,7259.0
2021-08-03 13:25:00,318.47,318.52,318.23,318.34,16175.0,300.672,300.7192,300.4454,300.5493,16175.0
2021-08-03 13:30:00,318.37,318.69,318.32,318.32,18044.0,300.5776,300.8797,300.5304,300.5304,18044.0
2021-08-03 13:35:00,318.22,318.38,318.08,318.19,19527.0,300.436,300.5871,300.3038,300.4077,19527.0
2021-08-03 13:40:00,318.21,318.24,318.1,318.12,7192.0,300.4266,300.4549,300.3227,300.3416,7192.0
2021-08-03 13:45:00,318.14,318.24,318.02,318.14,11400.0,300.3605,300.4549,300.2472,300.3605,11400.0
2021-08-03 13:50:00,318.11,318.21,317.98,318.05,27400.0,300.3322,300.4266,300.2094,300.2755,27400.0
2021-08-03 13:55:00,318.08,318.16,317.98,318.02,8557.0,300.3038,300.3794,300.2094,300.2472,8557.0
2021-08-03 14:00:00,318.05,318.48,318.0,318.2,18879.0,300.2755,300.6815,300.2283,300.4171,18879.0
2021-08-03 14:05:00,318.2,318.32,318.1,318.31,36792.0,300.4171,300.5304,300.3227,300.521,36792.0
2021-08-03 14:10:00,318.35,318.68,318.08,318.15,38430.0,300.5587,300.8703,300.3038,300.3699,38430.0
2021-08-03 14:15:00,318.14,318.47,318.13,318.43,16932.0,300.3605,300.672,300.351,300.6343,16932.0
2021-08-03 14:20:00,318.44,318.54,318.2,318.2,9972.0,300.6437,300.7381,300.4171,300.4171,9972.0
2021-08-03 14:25:00,318.27,318.46,318.25,318.31,7753.0,300.4832,300.6626,300.4643,300.521,7753.0
2021-08-03 14:30:00,318.32,318.43,318.08,318.28,17880.0,300.5304,300.6343,300.3038,300.4926,17880.0
2021-08-03 14:35:00,318.29,318.4,318.25,318.4,4317.0,300.5021,300.6059,300.4643,300.6059,4317.0
2021-08-03 14:40:00,318.37,318.81,318.34,318.78,6561.0,300.5776,300.993,300.5493,300.9647,6561.0
2021-08-03 14:45:00,318.87,318.9,318.53,318.53,4206.0,301.0497,301.078,300.7287,300.7287,4206.0
2021-08-03 14:50:00,318.56,318.73,318.56,318.63,4289.0,300.757,300.9175,300.757,300.8231,4289.0
2021-08-03 14:55:00,318.66,319.07,318.66,319.01,5684.0,300.8514,301.2385,300.8514,301.1819,5684.0
2021-08-03 15:00:00,319.08,319.18,318.96,319.18,4435.0,301.2479,301.3424,301.1346,301.3424,4435.0
2021-08-03 15:05:00,319.16,319.36,319.12,319.28,7256.0,301.3235,301.5123,301.2857,301.4368,7256.0
2021-08-03 15:10:00,319.24,319.25,319.09,319.25,4521.0,301.399,301.4084,301.2574,301.4084,4521.0
2021-08-03 15:15:00,319.22,319.45,319.17,319.45,6655.0,301.3801,301.5973,301.3329,301.5973,6655.0
2021-08-03 15:20:00,319.48,319.58,319.35,319.52,5315.0,301.6256,301.72,301.5029,301.6634,5315.0
2021-08-03 15:25:00,319.6,319.6,319.13,319.13,13223.0,301.7389,301.7389,301.2951,301.2951,13223.0
2021-08-03 15:30:00,319.16,319.16,318.61,318.79,16005.0,301.3235,301.3235,300.8042,300.9741,16005.0
2021-08-03 15:35:00,318.74,318.74,318.13,318.24,21787.0,300.9269,300.9269,300.351,300.4549,21787.0
2021-08-03 15:40:00,318.23,318.45,317.8,318.04,36049.0,300.4454,300.6531,300.0395,300.2661,36049.0
2021-08-03 15:45:00,318.03,318.23,317.91,317.99,22840.0,300.2566,300.4454,300.1433,300.2189,22840.0
2021-08-03 15:50:00,318.04,318.5,318.04,318.48,25606.0,300.2661,300.7004,300.2661,300.6815,25606.0
2021-08-03 15:55:00,318.45,318.69,318.28,318.6,66688.0,300.6531,300.8797,300.4926,300.7948,66688.0
2021-08-04 09:30:00,318.02,318.22,316.8,317.62,36090.0,300.2472,300.436,299.0954,299.8695,36090.0
2021-08-04 09:35:00,317.47,317.82,316.82,317.22,10260.0,299.7279,300.0584,299.1142,299.4919,10260.0
2021-08-04 09:40:00,317.27,317.67,316.88,317.59,11587.0,299.5391,299.9167,299.1709,299.8412,11587.0
2021-08-04 09:45:00,317.66,318.37,317.62,318.29,6999.0,299.9073,300.5776,299.8695,300.5021,6999.0
2021-08-04 09:50:00,318.44,318.7,317.93,318.17,11027.0,300.6437,300.8892,300.1622,300.3888,11027.0
2021-08-04 09:55:00,318.18,318.76,318.17,318.71,7469.0,300.3982,300.9458,300.3888,300.8986,7469.0
2021-08-04 10:00:00,319.0,319.19,318.59,318.99,11335.0,301.1724,301.3518,300.7853,301.163,11335.0
2021-08-04 10:05:00,318.91,318.91,318.41,318.41,8127.0,301.0874,301.0874,300.6154,300.6154,8127.0
2021-08-04 10:10:00,318.32,318.45,317.21,317.42,7634.0,300.5304,300.6531,299.4824,299.6807,7634.0
2021-08-04 10:15:00,317.42,317.77,317.2,317.62,8706.0,299.6807,300.0112,299.473,299.8695,8706.0
2021-08-04 10:20:00,317.56,317.65,317.26,317.56,8209.0,299.8129,299.8979,299.5297,299.8129,8209.0
2021-08-04 10:25:00,317.52,317.7,316.93,317.02,7068.0,299.7751,299.9451,299.2181,299.3031,7068.0
2021-08-04 10:30:00,316.93,317.11,316.7,316.7,15696.0,299.2181,299.388,299.0009,299.0009,15696.0
2021-08-04 10:35:00,316.72,317.02,316.71,316.81,7545.0,299.0198,299.3031,299.0104,299.1048,7545.0
2021-08-04 10:40:00,316.8,317.41,316.49,316.66,12421.0,299.0954,299.6713,298.8027,298.9632,12421.0
2021-08-04 10:45:00,316.64,316.94,316.64,316.78,7250.0,298.9443,299.2275,298.9443,299.0765,7250.0
2021-08-04 10:50:00,316.71,316.71,316.16,316.5,8754.0,299.0104,299.0104,298.4911,298.8121,8754.0
2021-08-04 10:55:00,316.47,316.54,315.88,316.07,9505.0,298.7838,298.8499,298.2268,298.4062,9505.0
2021-08-04 11:00:00,316.04,316.33,315.85,316.05,7921.0,298.3778,298.6516,298.1985,298.3873,7921.0
2021-08-04 11:05:00,316.06,316.46,316.03,316.43,6690.0,298.3967,298.7744,298.3684,298.746,6690.0
2021-08-04 11:10:00,316.41,316.46,316.23,316.39,7295.0,298.7272,298.7744,298.5572,298.7083,7295.0
2021-08-04 11:15:00,316.42,316.77,316.36,316.6,4989.0,298.7366,299.067,298.68,298.9065,4989.0
2021-08-04 11:20:00,316.56,316.61,316.22,316.4,11454.0,298.8688,298.916,298.5478,298.7177,11454.0
2021-08-04 11:25:00,316.42,316.47,316.15,316.16,6108.0,298.7366,298.7838,298.4817,298.4911,6108.0
2021-08-04 11:30:00,316.16,316.51,316.04,316.5,5264.0,298.4911,298.8216,298.3778,298.8121,5264.0
2021-08-04 11:35:00,316.53,316.61,316.11,316.33,6001.0,298.8404,298.916,298.4439,298.6516,6001.0
2021-08-04 11:40:00,316.33,316.44,316.11,316.35,6557.0,298.6516,298.7555,298.4439,298.6705,6557.0
2021-08-04 11:45:00,316.4,316.51,316.18,316.21,5052.0,298.7177,298.8216,298.51,298.5383,5052.0
2021-08-04 11:50:00,316.2,316.48,316.11,316.36,6683.0,298.5289,298.7932,298.4439,298.68,6683.0
2021-08-04 11:55:00,316.42,316.87,316.42,316.79,4795.0,298.7366,299.1614,298.7366,299.0859,4795.0
2021-08-04 12:00:00,316.77,316.79,316.6,316.75,5720.0,299.067,299.0859,298.9065,299.0482,5720.0
2021-08-04 12:05:00,316.78,316.83,316.38,316.54,12805.0,299.0765,299.1237,298.6988,298.8499,12805.0
2021-08-04 12:10:00,316.54,316.76,316.47,316.75,7648.0,298.8499,299.0576,298.7838,299.0482,7648.0
2021-08-04 12:15:00,316.79,316.93,316.7,316.93,3213.0,299.0859,299.2181,299.0009,299.2181,3213.0
2021-08-04 12:20:00,316.93,316.93,316.55,316.55,4907.0,299.2181,299.2181,298.8593,298.8593,4907.0
2021-08-04 12:25:00,316.6,316.77,316.49,316.49,2965.0,298.9065,299.067,298.8027,298.8027,2965.0
2021-08-04 12:30:00,316.53,316.67,316.51,316.51,3410.0,298.8404,298.9726,298.8216,298.8216,3410.0
2021-08-04 12:35:00,316.6,316.73,316.59,316.7,4589.0,298.9065,299.0293,298.8971,299.0009,4589.0
2021-08-04 12:40:00,316.75,316.75,316.59,316.66,2400.0,299.0482,299.0482,298.8971,298.9632,2400.0
2021-08-04 12:45:00,316.65,316.81,316.65,316.73,3111.0,298.9537,299.1048,298.9537,299.0293,3111.0
2021-08-04 12:50:00,316.74,316.76,316.62,316.74,3108.0,299.0387,299.0576,298.9254,299.0387,3108.0
2021-08-04 12:55:00,316.77,317.02,316.66,317.02,8814.0,299.067,299.3031,298.9632,299.3031,8814.0
2021-08-04 13:00:00,316.96,317.04,316.86,316.99,5047.0,299.2464,299.3219,299.152,299.2747,5047.0
2021-08-04 13:05:00,317.0,317.13,316.95,317.11,14510.0,299.2842,299.4069,299.237,299.388,14510.0
2021-08-04 13:10:00,317.14,317.3,316.99,317.24,4665.0,299.4164,299.5674,299.2747,299.5108,4665.0
2021-08-04 13:15:00,317.27,317.39,317.21,317.31,3456.0,299.5391,299.6524,299.4824,299.5769,3456.0
2021-08-04 13:20:00,317.31,317.4,317.29,317.35,6336.0,299.5769,299.6618,299.558,299.6146,6336.0
2021-08-04 13:25:00,317.38,317.38,317.16,317.25,5748.0,299.6429,299.6429,299.4352,299.5202,5748.0
2021-08-04 13:30:00,317.4,317.4,317.11,317.13,7521.0,299.6618,299.6618,299.388,299.4069,7521.0
2021-08-04 13:35:00,317.22,317.45,317.22,317.27,5988.0,299.4919,299.709,299.4919,299.5391,5988.0
2021-08-04 13:40:00,317.33,317.38,317.24,317.28,3250.0,299.5957,299.6429,299.5108,299.5485,3250.0
2021-08-04 13:45:00,317.23,317.36,317.13,317.33,3206.0,299.5013,299.6241,299.4069,299.5957,3206.0
2021-08-04 13:50:00,317.35,317.76,317.35,317.75,5204.0,299.6146,300.0017,299.6146,299.9923,5204.0
2021-08-04 13:55:00,317.69,317.69,317.36,317.36,3478.0,299.9356,299.9356,299.6241,299.6241,3478.0
2021-08-04 14:00:00,317.39,317.59,317.02,317.45,28420.0,299.6524,299.8412,299.3031,299.709,28420.0
2021-08-04 14:05:00,317.51,317.51,317.32,317.48,4681.0,299.7657,299.7657,299.5863,299.7374,4681.0
2021-08-04 14:10:00,317.47,317.62,317.46,317.57,4396.0,299.7279,299.8695,299.7185,299.8223,4396.0
2021-08-04 14:15:00,317.57,317.57,317.42,317.46,5139.0,299.8223,299.8223,299.6807,299.7185,5139.0
2021-08-04 14:20:00,317.38,317.63,317.37,317.48,6485.0,299.6429,299.879,299.6335,299.7374,6485.0
2021-08-04 14:25:00,317.51,317.51,317.33,317.41,3298.0,299.7657,299.7657,299.5957,299.6713,3298.0
2021-08-04 14:30:00,317.35,317.64,317.32,317.64,4141.0,299.6146,299.8884,299.5863,299.8884,4141.0
2021-08-04 14:35:00,317.62,317.85,317.58,317.85,2752.0,299.8695,300.0867,299.8318,300.0867,2752.0
2021-08-04 14:40:00,317.85,317.9,317.7,317.81,9908.0,300.0867,300.1339,299.9451,300.0489,9908.0
2021-08-04 14:45:00,317.81,317.81,317.45,317.51,6046.0,300.0489,300.0489,299.709,299.7657,6046.0
2021-08-04 14:50:00,317.44,317.44,317.2,317.32,4255.0,299.6996,299.6996,299.473,299.5863,4255.0
2021-08-04 14:55:00,317.37,317.4,317.29,317.38,6354.0,299.6335,299.6618,299.558,299.6429,6354.0
2021-08-04 15:00:00,317.4,317.47,317.3,317.44,3862.0,299.6618,299.7279,299.5674,299.6996,3862.0
2021-08-04 15:05:00,317.43,317.56,317.41,317.41,4689.0,299.6902,299.8129,299.6713,299.6713,4689.0
2021-08-04 15:10:00,317.41,317.57,317.36,317.46,12384.0,299.6713,299.8223,299.6241,299.7185,12384.0
2021-08-04 15:15:00,317.41,317.5,317.33,317.42,9816.0,299.6713,299.7562,299.5957,299.6807,9816.0
2021-08-04 15:20:00,317.42,317.52,317.39,317.43,10468.0,299.6807,299.7751,299.6524,299.6902,10468.0
2021-08-04 15:25:00,317.44,317.8,317.42,317.65,10138.0,299.6996,300.0395,299.6807,299.8979,10138.0
2021-08-04 15:30:00,317.63,317.63,316.97,316.97,12388.0,299.879,299.879,299.2559,299.2559,12388.0
2021-08-04 15:35:00,316.98,317.07,316.8,317.07,16259.0,299.2653,299.3503,299.0954,299.3503,16259.0
2021-08-04 15:40:00,317.09,317.1,316.87,316.92,19805.0,299.3692,299.3786,299.1614,299.2087,19805.0
2021-08-04 15:45:00,316.94,316.97,316.77,316.88,23413.0,299.2275,299.2559,299.067,299.1709,23413.0
2021-08-04 15:50:00,316.98,317.06,316.8,316.92,33950.0,299.2653,299.3408,299.0954,299.2087,33950.0
2021-08-04 15:55:00,316.9,316.92,316.55,316.76,90945.0,299.1898,299.2087,298.8593,299.0576,90945.0
2021-08-05 09:30:00,317.91,317.91,317.04,317.17,36637.0,300.1433,300.1433,299.3219,299.4447,36637.0
2021-08-05 09:35:00,317.42,317.58,317.13,317.35,6797.0,299.6807,299.8318,299.4069,299.6146,6797.0
2021-08-05 09:40:00,317.36,317.67,317.27,317.65,12061.0,299.6241,299.9167,299.5391,299.8979,12061.0
2021-08-05 09:45:00,317.84,318.22,317.78,318.06,13529.0,300.0772,300.436,300.0206,300.2849,13529.0
2021-08-05 09:50:00,318.08,318.32,318.02,318.11,22717.0,300.3038,300.5304,300.2472,300.3322,22717.0
2021-08-05 09:55:00,318.05,318.32,317.92,318.29,12823.0,300.2755,300.5304,300.1528,300.5021,12823.0
2021-08-05 10:00:00,318.32,318.52,318.25,318.47,12475.0,300.5304,300.7192,300.4643,300.672,12475.0
2021-08-05 10:05:00,318.44,318.82,318.4,318.42,9389.0,300.6437,301.0025,300.6059,300.6248,9389.0
2021-08-05 10:10:00,318.57,318.62,318.13,318.31,8997.0,300.7664,300.8136,300.351,300.521,8997.0
2021-08-05 10:15:00,318.31,318.31,317.76,317.87,6265.0,300.521,300.521,300.0017,300.1056,6265.0
2021-08-05 10:20:00,317.94,318.2,317.82,318.1,12406.0,300.1717,300.4171,300.0584,300.3227,12406.0
2021-08-05 10:25:00,318.07,318.13,317.64,317.71,8690.0,300.2944,300.351,299.8884,299.9545,8690.0
2021-08-05 10:30:00,317.71,317.73,317.37,317.43,7130.0,299.9545,299.9734,299.6335,299.6902,7130.0
2021-08-05 10:35:00,317.46,317.48,317.3,317.43,6697.0,299.7185,299.7374,299.5674,299.6902,6697.0
2021-08-05 10:40:00,317.55,317.98,317.47,317.98,5839.0,299.8034,300.2094,299.7279,300.2094,5839.0
2021-08-05 10:45:00,317.95,318.18,317.91,318.18,8576.0,300.1811,300.3982,300.1433,300.3982,8576.0
2021-08-05 10:50:00,318.25,318.82,318.19,318.8,14652.0,300.4643,301.0025,300.4077,300.9836,14652.0
2021-08-05 10:55:00,318.85,318.9,318.66,318.86,15893.0,301.0308,301.078,300.8514,301.0402,15893.0
2021-08-05 11:00:00,318.82,318.84,318.55,318.64,9330.0,301.0025,301.0214,300.7476,300.8325,9330.0
2021-08-05 11:05:00,318.6,318.64,318.39,318.43,7864.0,300.7948,300.8325,300.5965,300.6343,7864.0
2021-08-05 11:10:00,318.34,318.53,318.26,318.49,11208.0,300.5493,300.7287,300.4738,300.6909,11208.0
2021-08-05 11:15:00,318.53,318.87,318.49,318.5,10379.0,300.7287,301.0497,300.6909,300.7004,10379.0
2021-08-05 11:20:00,318.56,318.63,318.31,318.6,8403.0,300.757,300.8231,300.521,300.7948,8403.0
2021-08-05 11:25:00,318.6,318.78,318.49,318.49,17657.0,300.7948,300.9647,300.6909,300.6909,17657.0
2021-08-05 11:30:00,318.53,318.63,318.45,318.53,10995.0,300.7287,300.8231,300.6531,300.7287,10995.0
2021-08-05 11:35:00,318.53,318.62,318.33,318.38,8265.0,300.7287,300.8136,300.5399,300.5871,8265.0
2021-08-05 11:40:00,318.33,318.71,318.31,318.66,34438.0,300.5399,300.8986,300.521,300.8514,34438.0
2021-08-05 11:45:00,318.66,318.95,318.65,318.86,16149.0,300.8514,301.1252,300.842,301.0402,16149.0
2021-08-05 11:50:00,318.87,319.19,318.51,318.51,26917.0,301.0497,301.3518,300.7098,300.7098,26917.0
2021-08-05 11:55:00,318.53,318.71,318.47,318.53,15238.0,300.7287,300.8986,300.672,300.7287,15238.0
2021-08-05 12:00:00,318.53,318.53,318.04,318.25,16791.0,300.7287,300.7287,300.2661,300.4643,16791.0
2021-08-05 12:05:00,318.24,318.49,318.23,318.31,20060.0,300.4549,300.6909,300.4454,300.521,20060.0
2021-08-05 12:10:00,318.32,318.62,318.31,318.36,10820.0,300.5304,300.8136,300.521,300.5682,10820.0
2021-08-05 12:15:00,318.38,318.55,318.3,318.53,7803.0,300.5871,300.7476,300.5115,300.7287,7803.0
2021-08-05 12:20:00,318.5,318.56,318.33,318.44,14690.0,300.7004,300.757,300.5399,300.6437,14690.0
2021-08-05 12:25:00,318.48,318.83,318.48,318.79,51442.0,300.6815,301.0119,300.6815,300.9741,51442.0
2021-08-05 12:30:00,318.81,318.87,318.47,318.5,13161.0,300.993,301.0497,300.672,300.7004,13161.0
2021-08-05 12:35:00,318.49,318.68,318.45,318.68,10711.0,300.6909,300.8703,300.6531,300.8703,10711.0
2021-08-05 12:40:00,318.63,318.83,318.57,318.79,14697.0,300.8231,301.0119,300.7664,300.9741,14697.0
2021-08-05 12:45:00,318.82,318.82,318.58,318.63,12044.0,301.0025,301.0025,300.7759,300.8231,12044.0
2021-08-05 12:50:00,318.65,318.69,318.35,318.38,12818.0,300.842,300.8797,300.5587,300.5871,12818.0
2021-08-05 12:55:00,318.38,318.44,318.02,318.07,20429.0,300.5871,300.6437,300.2472,300.2944,20429.0
2021-08-05 13:00:00,318.07,318.66,317.95,318.66,10281.0,300.2944,300.8514,300.1811,300.8514,10281.0
2021-08-05 13:05:00,318.77,318.78,318.48,318.65,6763.0,300.9553,300.9647,300.6815,300.842,6763.0
2021-08-05 13:10:00,318.69,318.92,318.64,318.86,6277.0,300.8797,301.0969,300.8325,301.0402,6277.0
2021-08-05 13:15:00,318.88,319.08,318.83,319.08,8126.0,301.0591,301.2479,301.0119,301.2479,8126.0
2021-08-05 13:20:00,319.06,319.07,318.92,319.05,14242.0,301.2291,301.2385,301.0969,301.2196,14242.0
2021-08-05 13:25:00,319.03,319.06,318.99,319.0,4699.0,301.2007,301.2291,301.163,301.1724,4699.0
2021-08-05 13:30:00,319.0,319.35,318.98,319.31,11594.0,301.1724,301.5029,301.1535,301.4651,11594.0
2021-08-05 13:35:00,319.36,319.49,319.24,319.33,4832.0,301.5123,301.635,301.399,301.484,4832.0
2021-08-05 13:40:00,319.37,319.41,319.32,319.39,8762.0,301.5217,301.5595,301.4745,301.5406,8762.0
2021-08-05 13:45:00,319.36,319.53,319.31,319.45,11546.0,301.5123,301.6728,301.4651,301.5973,11546.0
2021-08-05 13:50:00,319.45,319.49,319.37,319.45,5077.0,301.5973,301.635,301.5217,301.5973,5077.0
2021-08-05 13:55:00,319.5,319.6,319.47,319.6,13837.0,301.6445,301.7389,301.6161,301.7389,13837.0
2021-08-05 14:00:00,319.62,319.81,319.59,319.67,11178.0,301.7578,301.9371,301.7294,301.805,11178.0
2021-08-05 14:05:00,319.69,319.69,319.43,319.48,13316.0,301.8239,301.8239,301.5784,301.6256,13316.0
2021-08-05 14:10:00,319.47,319.58,319.38,319.45,10423.0,301.6161,301.72,301.5312,301.5973,10423.0
2021-08-05 14:15:00,319.36,319.39,319.22,319.32,11356.0,301.5123,301.5406,301.3801,301.4745,11356.0
2021-08-05 14:20:00,319.31,319.31,319.09,319.09,8530.0,301.4651,301.4651,301.2574,301.2574,8530.0
2021-08-05 14:25:00,319.09,319.17,319.08,319.17,9664.0,301.2574,301.3329,301.2479,301.3329,9664.0
2021-08-05 14:30:00,319.17,319.21,319.0,319.03,12057.0,301.3329,301.3707,301.1724,301.2007,12057.0
2021-08-05 14:35:00,319.06,319.14,319.0,319.05,10522.0,301.2291,301.3046,301.1724,301.2196,10522.0
2021-08-05 14:40:00,319.1,319.17,319.04,319.12,12402.0,301.2668,301.3329,301.2102,301.2857,12402.0
2021-08-05 14:45:00,319.09,319.18,319.0,319.02,8340.0,301.2574,301.3424,301.1724,301.1913,8340.0
2021-08-05 14:50:00,319.02,319.25,319.02,319.11,11447.0,301.1913,301.4084,301.1913,301.2763,11447.0
2021-08-05 14:55:00,319.11,319.36,319.0,319.21,13424.0,301.2763,301.5123,301.1724,301.3707,13424.0
2021-08-05 15:00:00,319.17,319.54,319.16,319.54,15253.0,301.3329,301.6822,301.3235,301.6822,15253.0
2021-08-05 15:05:00,319.53,319.57,319.42,319.45,13232.0,301.6728,301.7106,301.5689,301.5973,13232.0
2021-08-05 15:10:00,319.44,319.64,319.41,319.48,15342.0,301.5878,301.7766,301.5595,301.6256,15342.0
2021-08-05 15:15:00,319.44,319.56,319.44,319.44,12889.0,301.5878,301.7011,301.5878,301.5878,12889.0
2021-08-05 15:20:00,319.37,319.43,319.28,319.34,12244.0,301.5217,301.5784,301.4368,301.4934,12244.0
2021-08-05 15:25:00,319.33,319.38,319.17,319.19,10548.0,301.484,301.5312,301.3329,301.3518,10548.0
2021-08-05 15:30:00,319.15,319.73,319.15,319.68,23568.0,301.314,301.8616,301.314,301.8144,23568.0
2021-08-05 15:35:00,319.7,320.21,319.7,320.02,40390.0,301.8333,302.3148,301.8333,302.1354,40390.0
2021-08-05 15:40:00,320.01,320.07,319.79,320.0,22242.0,302.126,302.1826,301.9183,302.1165,22242.0
2021-08-05 15:45:00,320.01,320.19,319.86,320.19,31318.0,302.126,302.2959,301.9843,302.2959,31318.0
2021-08-05 15:50:00,320.2,320.2,319.88,320.06,44153.0,302.3053,302.3053,302.0032,302.1732,44153.0
2021-08-05 15:55:00,320.06,320.56,319.98,320.3,98456.0,302.1732,302.6452,302.0976,302.3998,98456.0
2021-08-06 09:30:00,321.0,321.98,320.51,321.3,42958.0,303.0606,303.9859,302.598,303.3439,42958.0
2021-08-06 09:35:00,321.05,321.14,320.36,320.74,4847.0,303.1078,303.1928,302.4564,302.8152,4847.0
2021-08-06 09:40:00,320.93,321.05,320.63,320.87,6144.0,302.9946,303.1078,302.7113,302.9379,6144.0
2021-08-06 09:45:00,320.77,320.77,319.48,319.74,29981.0,302.8435,302.8435,301.6256,301.8711,29981.0
2021-08-06 09:50:00,319.66,319.66,319.1,319.29,15295.0,301.7955,301.7955,301.2668,301.4462,15295.0
2021-08-06 09:55:00,319.23,319.32,318.8,318.96,12353.0,301.3896,301.4745,300.9836,301.1346,12353.0
2021-08-06 10:00:00,318.94,319.43,318.5,319.43,24280.0,301.1158,301.5784,300.7004,301.5784,24280.0
2021-08-06 10:05:00,319.44,319.63,319.18,319.24,15948.0,301.5878,301.7672,301.3424,301.399,15948.0
2021-08-06 10:10:00,319.28,319.32,318.78,318.86,7025.0,301.4368,301.4745,300.9647,301.0402,7025.0
2021-08-06 10:15:00,318.85,319.84,318.84,319.84,5794.0,301.0308,301.9655,301.0214,301.9655,5794.0
2021-08-06 10:20:00,319.91,320.33,319.89,320.32,6113.0,302.0316,302.4281,302.0127,302.4186,6113.0
2021-08-06 10:25:00,320.26,320.32,320.11,320.15,4800.0,302.362,302.4186,302.2204,302.2581,4800.0
2021-08-06 10:30:00,320.16,320.34,320.11,320.34,3184.0,302.2676,302.4375,302.2204,302.4375,3184.0
2021-08-06 10:35:00,320.32,320.35,320.2,320.22,3616.0,302.4186,302.447,302.3053,302.3242,3616.0
2021-08-06 10:40:00,320.29,320.38,320.01,320.24,2679.0,302.3903,302.4753,302.126,302.3431,2679.0
2021-08-06 10:45:00,320.23,320.29,320.12,320.26,4864.0,302.3337,302.3903,302.2298,302.362,4864.0
2021-08-06 10:50:00,320.17,320.47,319.98,320.35,7452.0,302.277,302.5603,302.0976,302.447,7452.0
2021-08-06 10:55:00,320.38,320.4,320.0,320.2,10621.0,302.4753,302.4942,302.1165,302.3053,10621.0
2021-08-06 11:00:00,320.0,320.04,319.63,319.93,8597.0,302.1165,302.1543,301.7672,302.0504,8597.0
2021-08-06 11:05:00,319.94,320.25,319.93,320.19,4599.0,302.0599,302.3526,302.0504,302.2959,4599.0
2021-08-06 11:10:00,320.23,320.74,320.22,320.53,10431.0,302.3337,302.8152,302.3242,302.6169,10431.0
2021-08-06 11:15:00,320.44,320.49,320.17,320.37,6896.0,302.5319,302.5791,302.277,302.4658,6896.0
2021-08-06 11:20:00,320.5,320.66,320.43,320.66,3786.0,302.5886,302.7396,302.5225,302.7396,3786.0
2021-08-06 11:25:00,320.7,320.83,320.53,320.78,3986.0,302.7774,302.9001,302.6169,302.8529,3986.0
2021-08-06 11:30:00,320.87,320.87,320.62,320.76,5953.0,302.9379,302.9379,302.7019,302.8341,5953.0
2021-08-06 11:35:00,320.77,320.8,320.6,320.63,4795.0,302.8435,302.8718,302.683,302.7113,4795.0
2021-08-06 11:40:00,320.53,320.95,320.47,320.94,12044.0,302.6169,303.0134,302.5603,303.004,12044.0
2021-08-06 11:45:00,320.92,321.39,320.91,321.22,10306.0,302.9851,303.4288,302.9757,303.2683,10306.0
2021-08-06 11:50:00,321.3,321.6,321.28,321.56,8118.0,303.3439,303.6271,303.325,303.5893,8118.0
2021-08-06 11:55:00,321.56,321.8,321.53,321.73,5198.0,303.5893,303.8159,303.561,303.7498,5198.0
2021-08-06 12:00:00,321.72,321.79,321.63,321.74,16388.0,303.7404,303.8065,303.6554,303.7593,16388.0
2021-08-06 12:05:00,321.78,321.97,321.69,321.93,17600.0,303.797,303.9764,303.7121,303.9387,17600.0
2021-08-06 12:10:00,321.9,321.9,321.7,321.71,10776.0,303.9103,303.9103,303.7215,303.731,10776.0
2021-08-06 12:15:00,321.65,321.65,321.42,321.54,11320.0,303.6743,303.6743,303.4572,303.5705,11320.0
2021-08-06 12:20:00,321.55,321.86,321.54,321.63,3466.0,303.5799,303.8726,303.5705,303.6554,3466.0
2021-08-06 12:25:00,321.68,321.75,321.49,321.49,7482.0,303.7026,303.7687,303.5233,303.5233,7482.0
2021-08-06 12:30:00,321.52,321.55,321.26,321.46,8076.0,303.5516,303.5799,303.3061,303.4949,8076.0
2021-08-06 12:35:00,321.43,321.47,321.25,321.28,6013.0,303.4666,303.5044,303.2967,303.325,6013.0
2021-08-06 12:40:00,321.28,321.35,321.21,321.32,2764.0,303.325,303.3911,303.2589,303.3628,2764.0
2021-08-06 12:45:00,321.36,321.71,321.34,321.71,9859.0,303.4005,303.731,303.3816,303.731,9859.0
2021-08-06 12:50:00,321.75,321.94,321.75,321.93,8920.0,303.7687,303.9481,303.7687,303.9387,8920.0
2021-08-06 12:55:00,321.99,322.37,321.98,322.13,31258.0,303.9953,304.3541,303.9859,304.1275,31258.0
2021-08-06 13:00:00,322.14,322.19,321.88,321.88,4226.0,304.1369,304.1841,303.8915,303.8915,4226.0
2021-08-06 13:05:00,321.8,321.98,321.8,321.96,3350.0,303.8159,303.9859,303.8159,303.967,3350.0
2021-08-06 13:10:00,321.97,321.99,321.83,321.98,3393.0,303.9764,303.9953,303.8443,303.9859,3393.0
2021-08-06 13:15:00,322.06,322.22,322.03,322.22,2666.0,304.0614,304.2125,304.0331,304.2125,2666.0
2021-08-06 13:20:00,322.19,322.19,321.8,321.86,4302.0,304.1841,304.1841,303.8159,303.8726,4302.0
2021-08-06 13:25:00,321.87,321.96,321.82,321.92,9503.0,303.882,303.967,303.8348,303.9292,9503.0
2021-08-06 13:30:00,321.91,321.91,321.57,321.72,13810.0,303.9198,303.9198,303.5988,303.7404,13810.0
2021-08-06 13:35:00,321.75,321.91,321.62,321.62,3994.0,303.7687,303.9198,303.646,303.646,3994.0
2021-08-06 13:40:00,321.68,321.68,321.49,321.6,4815.0,303.7026,303.7026,303.5233,303.6271,4815.0
2021-08-06 13:45:00,321.58,321.89,321.57,321.75,8249.0,303.6082,303.9009,303.5988,303.7687,8249.0
2021-08-06 13:50:00,321.8,321.91,321.72,321.83,7986.0,303.8159,303.9198,303.7404,303.8443,7986.0
2021-08-06 13:55:00,321.81,322.0,321.78,321.81,8047.0,303.8254,304.0048,303.797,303.8254,8047.0
2021-08-06 14:00:00,321.84,322.04,321.82,322.01,4129.0,303.8537,304.0425,303.8348,304.0142,4129.0
2021-08-06 14:05:00,322.02,322.07,321.73,321.85,9766.0,304.0236,304.0708,303.7498,303.8631,9766.0
2021-08-06 14:10:00,321.86,321.86,321.62,321.66,5727.0,303.8726,303.8726,303.646,303.6838,5727.0
2021-08-06 14:15:00,321.74,321.9,321.74,321.87,2918.0,303.7593,303.9103,303.7593,303.882,2918.0
2021-08-06 14:20:00,321.84,322.18,321.81,322.14,6330.0,303.8537,304.1747,303.8254,304.1369,6330.0
2021-08-06 14:25:00,322.14,322.19,322.07,322.14,4575.0,304.1369,304.1841,304.0708,304.1369,4575.0
2021-08-06 14:30:00,322.14,322.3,322.14,322.22,3092.0,304.1369,304.288,304.1369,304.2125,3092.0
2021-08-06 14:35:00,322.18,322.18,321.87,321.89,5232.0,304.1747,304.1747,303.882,303.9009,5232.0
2021-08-06 14:40:00,321.88,321.93,321.62,321.62,2792.0,303.8915,303.9387,303.646,303.646,2792.0
2021-08-06 14:45:00,321.58,321.62,321.39,321.43,8252.0,303.6082,303.646,303.4288,303.4666,8252.0
2021-08-06 14:50:00,321.47,321.52,321.4,321.45,9594.0,303.5044,303.5516,303.4383,303.4855,9594.0
2021-08-06 14:55:00,321.41,321.41,321.14,321.24,8459.0,303.4477,303.4477,303.1928,303.2872,8459.0
2021-08-06 15:00:00,321.26,321.29,321.1,321.19,12084.0,303.3061,303.3344,303.1551,303.24,12084.0
2021-08-06 15:05:00,321.25,321.46,321.24,321.41,7304.0,303.2967,303.4949,303.2872,303.4477,7304.0
2021-08-06 15:10:00,321.42,321.52,321.29,321.31,9159.0,303.4572,303.5516,303.3344,303.3533,9159.0
2021-08-06 15:15:00,321.26,321.53,321.26,321.45,6486.0,303.3061,303.561,303.3061,303.4855,6486.0
2021-08-06 15:20:00,321.46,321.61,321.29,321.32,9731.0,303.4949,303.6365,303.3344,303.3628,9731.0
2021-08-06 15:25:00,321.34,321.67,321.34,321.67,6338.0,303.3816,303.6932,303.3816,303.6932,6338.0
2021-08-06 15:30:00,321.66,321.8,321.42,321.69,16874.0,303.6838,303.8159,303.4572,303.7121,16874.0
2021-08-06 15:35:00,321.7,321.78,321.52,321.55,7901.0,303.7215,303.797,303.5516,303.5799,7901.0
2021-08-06 15:40:00,321.61,321.68,321.44,321.45,8186.0,303.6365,303.7026,303.4761,303.4855,8186.0
2021-08-06 15:45:00,321.4,321.64,321.36,321.54,11231.0,303.4383,303.6649,303.4005,303.5705,11231.0
2021-08-06 15:50:00,321.48,321.55,321.29,321.55,21426.0,303.5138,303.5799,303.3344,303.5799,21426.0
2021-08-06 15:55:00,321.5,322.02,321.5,321.83,50952.0,303.5327,304.0236,303.5327,303.8443,50952.0
2021-08-09 09:30:00,322.01,322.26,321.43,321.43,37905.0,304.0142,304.2502,303.4666,303.4666,37905.0
2021-08-09 09:35:00,321.0,321.13,320.43,320.69,4951.0,303.0606,303.1834,302.5225,302.768,4951.0
2021-08-09 09:40:00,320.77,321.4,320.66,321.22,4061.0,302.8435,303.4383,302.7396,303.2683,4061.0
2021-08-09 09:45:00,321.33,321.53,321.29,321.38,4298.0,303.3722,303.561,303.3344,303.4194,4298.0
2021-08-09 09:50:00,321.41,321.45,321.08,321.24,5533.0,303.4477,303.4855,303.1362,303.2872,5533.0
2021-08-09 09:55:00,321.33,321.33,320.59,320.74,8998.0,303.3722,303.3722,302.6736,302.8152,8998.0
2021-08-09 10:00:00,320.64,320.72,320.45,320.72,4977.0,302.7208,302.7963,302.5414,302.7963,4977.0
2021-08-09 10:05:00,320.79,321.02,320.19,320.24,14145.0,302.8624,303.0795,302.2959,302.3431,14145.0
2021-08-09 10:10:00,320.18,320.58,319.95,320.17,21122.0,302.2865,302.6641,302.0693,302.277,21122.0
2021-08-09 10:15:00,320.11,320.41,320.1,320.19,13696.0,302.2204,302.5036,302.2109,302.2959,13696.0
2021-08-09 10:20:00,320.07,320.6,320.02,320.14,16217.0,302.1826,302.683,302.1354,302.2487,16217.0
2021-08-09 10:25:00,320.15,320.28,319.92,320.18,17611.0,302.2581,302.3809,302.041,302.2865,17611.0
2021-08-09 10:30:00,320.22,320.5,320.04,320.23,12152.0,302.3242,302.5886,302.1543,302.3337,12152.0
2021-08-09 10:35:00,320.26,320.26,319.96,319.97,9833.0,302.362,302.362,302.0788,302.0882,9833.0
2021-08-09 10:40:00,319.97,320.08,319.87,319.89,3468.0,302.0882,302.1921,301.9938,302.0127,3468.0
2021-08-09 10:45:00,319.93,320.15,319.84,320.1,9036.0,302.0504,302.2581,301.9655,302.2109,9036.0
2021-08-09 10:50:00,320.09,320.66,319.89,320.11,12802.0,302.2015,302.7396,302.0127,302.2204,12802.0
2021-08-09 10:55:00,320.07,320.07,319.55,319.84,8684.0,302.1826,302.1826,301.6917,301.9655,8684.0
2021-08-09 11:00:00,319.78,320.14,319.76,319.76,24741.0,301.9088,302.2487,301.8899,301.8899,24741.0
2021-08-09 11:05:00,319.81,320.09,319.81,319.87,6933.0,301.9371,302.2015,301.9371,301.9938,6933.0
2021-08-09 11:10:00,319.87,319.94,319.81,319.84,7305.0,301.9938,302.0599,301.9371,301.9655,7305.0
2021-08-09 11:15:00,319.82,320.18,319.82,320.07,5933.0,301.9466,302.2865,301.9466,302.1826,5933.0
2021-08-09 11:20:00,320.09,320.14,319.65,319.71,8923.0,302.2015,302.2487,301.7861,301.8427,8923.0
2021-08-09 11:25:00,319.71,320.03,319.66,319.83,6483.0,301.8427,302.1448,301.7955,301.956,6483.0
2021-08-09 11:30:00,319.85,319.99,319.68,319.97,11437.0,301.9749,302.1071,301.8144,302.0882,11437.0
2021-08-09 11:35:00,320.06,320.33,320.05,320.2,5009.0,302.1732,302.4281,302.1637,302.3053,5009.0
2021-08-09 11:40:00,320.2,320.35,320.2,320.33,5628.0,302.3053,302.447,302.3053,302.4281,5628.0
2021-08-09 11:45:00,320.44,320.45,320.17,320.18,4118.0,302.5319,302.5414,302.277,302.2865,4118.0
2021-08-09 11:50:00,320.21,320.53,320.18,320.51,7137.0,302.3148,302.6169,302.2865,302.598,7137.0
2021-08-09 11:55:00,320.53,320.56,320.19,320.2,3607.0,302.6169,302.6452,302.2959,302.3053,3607.0
2021-08-09 12:00:00,320.13,320.22,319.92,320.14,8695.0,302.2393,302.3242,302.041,302.2487,8695.0
2021-08-09 12:05:00,320.18,320.23,319.85,319.85,4056.0,302.2865,302.3337,301.9749,301.9749,4056.0
2021-08-09 12:10:00,319.84,319.87,319.73,319.83,6280.0,301.9655,301.9938,301.8616,301.956,6280.0
2021-08-09 12:15:00,319.82,319.99,319.82,319.92,4866.0,301.9466,302.1071,301.9466,302.041,4866.0
2021-08-09 12:20:00,319.88,319.91,319.57,319.72,6689.0,302.0032,302.0316,301.7106,301.8522,6689.0
2021-08-09 12:25:00,319.72,319.78,319.65,319.77,2949.0,301.8522,301.9088,301.7861,301.8994,2949.0
2021-08-09 12:30:00,319.74,319.87,319.71,319.84,1907.0,301.8711,301.9938,301.8427,301.9655,1907.0
2021-08-09 12:35:00,319.81,319.85,319.5,319.71,11558.0,301.9371,301.9749,301.6445,301.8427,11558.0
2021-08-09 12:40:00,319.71,319.71,319.46,319.66,3144.0,301.8427,301.8427,301.6067,301.7955,3144.0
2021-08-09 12:45:00,319.75,319.85,319.71,319.83,2954.0,301.8805,301.9749,301.8427,301.956,2954.0
2021-08-09 12:50:00,319.83,319.9,319.75,319.9,4878.0,301.956,302.0221,301.8805,302.0221,4878.0
2021-08-09 12:55:00,319.88,319.92,319.82,319.87,2847.0,302.0032,302.041,301.9466,301.9938,2847.0
2021-08-09 13:00:00,319.95,320.0,319.91,319.99,2304.0,302.0693,302.1165,302.0316,302.1071,2304.0
2021-08-09 13:05:00,319.99,319.99,319.79,319.89,6664.0,302.1071,302.1071,301.9183,302.0127,6664.0
2021-08-09 13:10:00,319.91,320.24,319.89,320.24,4187.0,302.0316,302.3431,302.0127,302.3431,4187.0
2021-08-09 13:15:00,320.23,320.39,320.11,320.16,5967.0,302.3337,302.4847,302.2204,302.2676,5967.0
2021-08-09 13:20:00,320.18,320.36,320.18,320.34,3019.0,302.2865,302.4564,302.2865,302.4375,3019.0
2021-08-09 13:25:00,320.33,320.41,320.27,320.36,6120.0,302.4281,302.5036,302.3714,302.4564,6120.0
2021-08-09 13:30:00,320.36,320.36,320.26,320.28,4466.0,302.4564,302.4564,302.362,302.3809,4466.0
2021-08-09 13:35:00,320.25,320.56,320.25,320.51,7953.0,302.3526,302.6452,302.3526,302.598,7953.0
2021-08-09 13:40:00,320.5,320.5,320.24,320.35,4752.0,302.5886,302.5886,302.3431,302.447,4752.0
2021-08-09 13:45:00,320.37,320.46,320.34,320.46,3723.0,302.4658,302.5508,302.4375,302.5508,3723.0
2021-08-09 13:50:00,320.41,320.42,320.08,320.16,3500.0,302.5036,302.5131,302.1921,302.2676,3500.0
2021-08-09 13:55:00,320.17,320.3,320.08,320.22,6477.0,302.277,302.3998,302.1921,302.3242,6477.0
2021-08-09 14:00:00,320.23,320.37,320.23,320.33,4531.0,302.3337,302.4658,302.3337,302.4281,4531.0
2021-08-09 14:05:00,320.34,320.34,320.22,320.27,3551.0,302.4375,302.4375,302.3242,302.3714,3551.0
2021-08-09 14:10:00,320.27,320.44,320.27,320.37,7069.0,302.3714,302.5319,302.3714,302.4658,7069.0
2021-08-09 14:15:00,320.41,320.58,320.31,320.37,12383.0,302.5036,302.6641,302.4092,302.4658,12383.0
2021-08-09 14:20:00,320.37,320.43,320.21,320.25,10848.0,302.4658,302.5225,302.3148,302.3526,10848.0
2021-08-09 14:25:00,320.26,320.35,320.22,320.31,8041.0,302.362,302.447,302.3242,302.4092,8041.0
2021-08-09 14:30:00,320.31,320.36,320.14,320.15,8058.0,302.4092,302.4564,302.2487,302.2581,8058.0
2021-08-09 14:35:00,320.16,320.16,319.98,320.13,4758.0,302.2676,302.2676,302.0976,302.2393,4758.0
2021-08-09 14:40:00,320.09,320.1,319.9,320.09,4320.0,302.2015,302.2109,302.0221,302.2015,4320.0
2021-08-09 14:45:00,320.06,320.06,319.97,319.97,5709.0,302.1732,302.1732,302.0882,302.0882,5709.0
2021-08-09 14:50:00,319.95,320.02,319.83,319.98,4000.0,302.0693,302.1354,301.956,302.0976,4000.0
2021-08-09 14:55:00,319.97,320.02,319.88,319.94,4971.0,302.0882,302.1354,302.0032,302.0599,4971.0
2021-08-09 15:00:00,319.94,320.0,319.81,319.96,6969.0,302.0599,302.1165,301.9371,302.0788,6969.0
2021-08-09 15:05:00,319.92,320.11,319.89,320.03,3917.0,302.041,302.2204,302.0127,302.1448,3917.0
2021-08-09 15:10:00,320.02,320.35,320.02,320.33,14187.0,302.1354,302.447,302.1354,302.4281,14187.0
2021-08-09 15:15:00,320.36,320.36,320.13,320.13,4036.0,302.4564,302.4564,302.2393,302.2393,4036.0
2021-08-09 15:20:00,320.13,320.13,319.97,319.97,7979.0,302.2393,302.2393,302.0882,302.0882,7979.0
2021-08-09 15:25:00,320.0,320.22,319.89,320.16,6470.0,302.1165,302.3242,302.0127,302.2676,6470.0
2021-08-09 15:30:00,320.16,320.28,320.08,320.23,10793.0,302.2676,302.3809,302.1921,302.3337,10793.0
2021-08-09 15:35:00,320.23,320.32,320.16,320.29,8098.0,302.3337,302.4186,302.2676,302.3903,8098.0
2021-08-09 15:40:00,320.27,320.31,320.17,320.18,13304.0,302.3714,302.4092,302.277,302.2865,13304.0
2021-08-09 15:45:00,320.16,320.16,319.78,319.84,17119.0,302.2676,302.2676,301.9088,301.9655,17119.0
2021-08-09 15:50:00,319.79,319.89,319.63,319.69,37517.0,301.9183,302.0127,301.7672,301.8239,37517.0
2021-08-09 15:55:00,319.68,319.74,319.38,319.53,59468.0,301.8144,301.8711,301.5312,301.6728,59468.0
2021-08-10 09:30:00,319.97,320.0,319.06,319.32,22532.0,302.0882,302.1165,301.2291,301.4745,22532.0
2021-08-10 09:35:00,319.48,319.8,319.34,319.72,3495.0,301.6256,301.9277,301.4934,301.8522,3495.0
2021-08-10 09:40:00,319.7,320.31,319.56,320.22,7535.0,301.8333,302.4092,301.7011,302.3242,7535.0
2021-08-10 09:45:00,320.14,320.57,320.06,320.14,8495.0,302.2487,302.6547,302.1732,302.2487,8495.0
2021-08-10 09:50:00,320.14,320.27,319.74,319.98,7212.0,302.2487,302.3714,301.8711,302.0976,7212.0
2021-08-10 09:55:00,319.98,320.96,319.95,320.86,16009.0,302.0976,303.0229,302.0693,302.9285,16009.0
2021-08-10 10:00:00,320.75,321.33,320.75,321.26,7730.0,302.8246,303.3722,302.8246,303.3061,7730.0
2021-08-10 10:05:00,321.29,321.6,320.95,321.52,18898.0,303.3344,303.6271,303.0134,303.5516,18898.0
2021-08-10 10:10:00,321.53,321.75,321.07,321.68,5090.0,303.561,303.7687,303.1267,303.7026,5090.0
2021-08-10 10:15:00,321.62,321.84,321.56,321.76,6702.0,303.646,303.8537,303.5893,303.7782,6702.0
2021-08-10 10:20:00,321.77,322.06,321.62,321.94,13624.0,303.7876,304.0614,303.646,303.9481,13624.0
2021-08-10 10:25:00,321.84,321.9,321.28,321.34,5606.0,303.8537,303.9103,303.325,303.3816,5606.0
2021-08-10 10:30:00,321.34,321.34,320.59,320.83,5792.0,303.3816,303.3816,302.6736,302.9001,5792.0
2021-08-10 10:35:00,320.75,320.75,320.3,320.38,6569.0,302.8246,302.8246,302.3998,302.4753,6569.0
2021-08-10 10:40:00,320.3,320.4,319.93,320.38,11218.0,302.3998,302.4942,302.0504,302.4753,11218.0
2021-08-10 10:45:00,320.53,321.03,320.52,320.88,5529.0,302.6169,303.089,302.6075,302.9473,5529.0
2021-08-10 10:50:00,320.83,320.93,320.66,320.69,5853.0,302.9001,302.9946,302.7396,302.768,5853.0
2021-08-10 10:55:00,320.75,320.75,320.33,320.7,4356.0,302.8246,302.8246,302.4281,302.7774,4356.0
2021-08-10 11:00:00,320.63,320.7,320.25,320.7,4504.0,302.7113,302.7774,302.3526,302.7774,4504.0
2021-08-10 11:05:00,320.68,320.73,320.43,320.46,3305.0,302.7585,302.8057,302.5225,302.5508,3305.0
2021-08-10 11:10:00,320.5,320.6,320.25,320.28,3333.0,302.5886,302.683,302.3526,302.3809,3333.0
2021-08-10 11:15:00,320.14,320.32,320.1,320.23,3556.0,302.2487,302.4186,302.2109,302.3337,3556.0
2021-08-10 11:20:00,320.34,320.76,320.31,320.72,3231.0,302.4375,302.8341,302.4092,302.7963,3231.0
2021-08-10 11:25:00,320.71,320.89,320.5,320.89,13716.0,302.7868,302.9568,302.5886,302.9568,13716.0
2021-08-10 11:30:00,320.78,320.82,320.61,320.81,8583.0,302.8529,302.8907,302.6924,302.8813,8583.0
2021-08-10 11:35:00,320.79,320.79,320.61,320.71,5144.0,302.8624,302.8624,302.6924,302.7868,5144.0
2021-08-10 11:40:00,320.75,321.1,320.75,321.06,5001.0,302.8246,303.1551,302.8246,303.1173,5001.0
2021-08-10 11:45:00,321.06,321.27,321.05,321.08,5004.0,303.1173,303.3156,303.1078,303.1362,5004.0
2021-08-10 11:50:00,320.94,321.14,320.94,321.07,1763.0,303.004,303.1928,303.004,303.1267,1763.0
2021-08-10 11:55:00,321.08,321.41,321.08,321.41,2895.0,303.1362,303.4477,303.1362,303.4477,2895.0
2021-08-10 12:00:00,321.39,321.41,321.04,321.05,3678.0,303.4288,303.4477,303.0984,303.1078,3678.0
2021-08-10 12:05:00,320.94,321.02,320.83,321.02,3527.0,303.004,303.0795,302.9001,303.0795,3527.0
2021-08-10 12:10:00,321.02,321.19,321.0,321.05,6979.0,303.0795,303.24,303.0606,303.1078,6979.0
2021-08-10 12:15:00,321.05,321.16,321.04,321.14,5837.0,303.1078,303.2117,303.0984,303.1928,5837.0
2021-08-10 12:20:00,321.13,321.22,321.09,321.18,10018.0,303.1834,303.2683,303.1456,303.2306,10018.0
2021-08-10 12:25:00,321.2,321.24,321.06,321.09,2462.0,303.2495,303.2872,303.1173,303.1456,2462.0
2021-08-10 12:30:00,321.05,321.06,320.97,321.02,3347.0,303.1078,303.1173,303.0323,303.0795,3347.0
2021-08-10 12:35:00,321.0,321.01,320.61,320.63,3397.0,303.0606,303.0701,302.6924,302.7113,3397.0
2021-08-10 12:40:00,320.62,320.69,320.46,320.5,1927.0,302.7019,302.768,302.5508,302.5886,1927.0
2021-08-10 12:45:00,320.54,320.58,320.38,320.56,4691.0,302.6263,302.6641,302.4753,302.6452,4691.0
2021-08-10 12:50:00,320.57,320.62,320.42,320.42,2840.0,302.6547,302.7019,302.5131,302.5131,2840.0
2021-08-10 12:55:00,320.43,320.5,320.31,320.43,3849.0,302.5225,302.5886,302.4092,302.5225,3849.0
2021-08-10 13:00:00,320.43,320.43,320.29,320.35,1627.0,302.5225,302.5225,302.3903,302.447,1627.0
2021-08-10 13:05:00,320.36,320.36,320.18,320.18,1248.0,302.4564,302.4564,302.2865,302.2865,1248.0
2021-08-10 13:10:00,320.18,320.2,320.11,320.11,2004.0,302.2865,302.3053,302.2204,302.2204,2004.0
2021-08-10 13:15:00,320.14,320.29,320.1,320.28,2779.0,302.2487,302.3903,302.2109,302.3809,2779.0
2021-08-10 13:20:00,320.26,320.28,320.07,320.13,2256.0,302.362,302.3809,302.1826,302.2393,2256.0
2021-08-10 13:25:00,320.15,320.16,319.95,320.16,2583.0,302.2581,302.2676,302.0693,302.2676,2583.0
2021-08-10 13:30:00,320.08,320.27,320.08,320.27,700.0,302.1921,302.3714,302.1921,302.3714,700.0
2021-08-10 13:35:00,320.24,320.37,320.11,320.35,4706.0,302.3431,302.4658,302.2204,302.447,4706.0
2021-08-10 13:40:00,320.26,320.4,320.24,320.38,6356.0,302.362,302.4942,302.3431,302.4753,6356.0
2021-08-10 13:45:00,320.3,320.3,319.98,320.2,2915.0,302.3998,302.3998,302.0976,302.3053,2915.0
2021-08-10 13:50:00,320.17,320.34,320.17,320.21,2475.0,302.277,302.4375,302.277,302.3148,2475.0
2021-08-10 13:55:00,320.21,320.46,320.15,320.46,1757.0,302.3148,302.5508,302.2581,302.5508,1757.0
2021-08-10 14:00:00,320.45,320.45,320.08,320.08,4865.0,302.5414,302.5414,302.1921,302.1921,4865.0
2021-08-10 14:05:00,320.06,320.17,320.0,320.13,4088.0,302.1732,302.277,302.1165,302.2393,4088.0
2021-08-10 14:10:00,320.07,320.19,320.03,320.04,3600.0,302.1826,302.2959,302.1448,302.1543,3600.0
2021-08-10 14:15:00,320.03,320.36,319.95,320.36,6135.0,302.1448,302.4564,302.0693,302.4564,6135.0
2021-08-10 14:20:00,320.25,320.5,320.25,320.47,3552.0,302.3526,302.5886,302.3526,302.5603,3552.0
2021-08-10 14:25:00,320.47,320.55,320.45,320.52,1421.0,302.5603,302.6358,302.5414,302.6075,1421.0
2021-08-10 14:30:00,320.45,320.47,320.37,320.43,3218.0,302.5414,302.5603,302.4658,302.5225,3218.0
2021-08-10 14:35:00,320.45,320.52,320.38,320.43,4786.0,302.5414,302.6075,302.4753,302.5225,4786.0
2021-08-10 14:40:00,320.47,320.57,320.43,320.43,2866.0,302.5603,302.6547,302.5225,302.5225,2866.0
2021-08-10 14:45:00,320.52,320.65,320.49,320.56,1985.0,302.6075,302.7302,302.5791,302.6452,1985.0
2021-08-10 14:50:00,320.52,320.58,320.4,320.48,2307.0,302.6075,302.6641,302.4942,302.5697,2307.0
2021-08-10 14:55:00,320.45,320.54,320.36,320.51,2309.0,302.5414,302.6263,302.4564,302.598,2309.0
2021-08-10 15:00:00,320.55,320.63,320.38,320.4,3653.0,302.6358,302.7113,302.4753,302.4942,3653.0
2021-08-10 15:05:00,320.4,320.4,320.17,320.31,2416.0,302.4942,302.4942,302.277,302.4092,2416.0
2021-08-10 15:10:00,320.33,320.36,320.17,320.26,2100.0,302.4281,302.4564,302.277,302.362,2100.0
2021-08-10 15:15:00,320.31,320.38,320.23,320.38,2282.0,302.4092,302.4753,302.3337,302.4753,2282.0
2021-08-10 15:20:00,320.33,320.35,320.22,320.35,2894.0,302.4281,302.447,302.3242,302.447,2894.0
2021-08-10 15:25:00,320.32,320.32,320.21,320.32,4259.0,302.4186,302.4186,302.3148,302.4186,4259.0
2021-08-10 15:30:00,320.32,320.32,320.11,320.18,7595.0,302.4186,302.4186,302.2204,302.2865,7595.0
2021-08-10 15:35:00,320.2,320.25,320.05,320.08,6037.0,302.3053,302.3526,302.1637,302.1921,6037.0
2021-08-10 15:40:00,320.1,320.43,320.1,320.31,6496.0,302.2109,302.5225,302.2109,302.4092,6496.0
2021-08-10 15:45:00,320.34,320.34,320.12,320.34,6525.0,302.4375,302.4375,302.2298,302.4375,6525.0
2021-08-10 15:50:00,320.36,320.38,320.22,320.27,11815.0,302.4564,302.4753,302.3242,302.3714,11815.0
2021-08-10 15:55:00,320.27,320.42,320.1,320.18,53952.0,302.3714,302.5131,302.2109,302.2865,53952.0
2021-08-11 09:30:00,320.62,320.62,319.51,319.51,29490.0,302.7019,302.7019,301.6539,301.6539,29490.0
2021-08-11 09:35:00,319.73,320.39,319.69,320.25,7210.0,301.8616,302.4847,301.8239,302.3526,7210.0
2021-08-11 09:40:00,320.13,320.47,319.86,320.47,2564.0,302.2393,302.5603,301.9843,302.5603,2564.0
2021-08-11 09:45:00,320.45,320.47,320.0,320.31,6258.0,302.5414,302.5603,302.1165,302.4092,6258.0
2021-08-11 09:50:00,320.33,320.41,320.18,320.31,6111.0,302.4281,302.5036,302.2865,302.4092,6111.0
2021-08-11 09:55:00,320.31,320.73,320.11,320.15,5458.0,302.4092,302.8057,302.2204,302.2581,5458.0
2021-08-11 10:00:00,320.25,320.43,320.19,320.3,5234.0,302.3526,302.5225,302.2959,302.3998,5234.0
2021-08-11 10:05:00,320.38,320.81,320.19,320.77,5705.0,302.4753,302.8813,302.2959,302.8435,5705.0
2021-08-11 10:10:00,320.86,320.86,320.64,320.75,4773.0,302.9285,302.9285,302.7208,302.8246,4773.0
2021-08-11 10:15:00,320.69,320.81,320.65,320.72,5708.0,302.768,302.8813,302.7302,302.7963,5708.0
2021-08-11 10:20:00,320.74,320.77,320.35,320.49,8063.0,302.8152,302.8435,302.447,302.5791,8063.0
2021-08-11 10:25:00,320.51,320.54,320.28,320.32,3026.0,302.598,302.6263,302.3809,302.4186,3026.0
2021-08-11 10:30:00,320.27,320.46,320.06,320.36,5533.0,302.3714,302.5508,302.1732,302.4564,5533.0
2021-08-11 10:35:00,320.33,320.46,320.31,320.34,3246.0,302.4281,302.5508,302.4092,302.4375,3246.0
2021-08-11 10:40:00,320.33,320.43,320.24,320.24,3656.0,302.4281,302.5225,302.3431,302.3431,3656.0
2021-08-11 10:45:00,320.3,320.36,319.92,319.92,5729.0,302.3998,302.4564,302.041,302.041,5729.0
2021-08-11 10:50:00,319.8,320.3,319.8,320.3,6533.0,301.9277,302.3998,301.9277,302.3998,6533.0
2021-08-11 10:55:00,320.39,320.57,320.2,320.24,8890.0,302.4847,302.6547,302.3053,302.3431,8890.0
2021-08-11 11:00:00,320.12,320.35,320.03,320.35,4151.0,302.2298,302.447,302.1448,302.447,4151.0
2021-08-11 11:05:00,320.26,320.35,320.2,320.34,800.0,302.362,302.447,302.3053,302.4375,800.0
2021-08-11 11:10:00,320.06,320.23,319.87,319.89,14953.0,302.1732,302.3337,301.9938,302.0127,14953.0
2021-08-11 11:15:00,319.94,320.33,319.76,320.0,58555.0,302.0599,302.4281,301.8899,302.1165,58555.0
2021-08-11 11:20:00,320.06,320.06,318.21,319.07,119545.0,302.1732,302.1732,300.4266,301.2385,119545.0
2021-08-11 11:25:00,318.99,319.04,318.32,318.8,54656.0,301.163,301.2102,300.5304,300.9836,54656.0
2021-08-11 11:30:00,318.87,318.87,318.09,318.69,31837.0,301.0497,301.0497,300.3133,300.8797,31837.0
2021-08-11 11:35:00,318.75,318.75,318.24,318.41,31526.0,300.9364,300.9364,300.4549,300.6154,31526.0
2021-08-11 11:40:00,318.4,318.49,317.46,317.75,22730.0,300.6059,300.6909,299.7185,299.9923,22730.0
2021-08-11 11:45:00,317.76,317.85,317.41,317.69,18410.0,300.0017,300.0867,299.6713,299.9356,18410.0
2021-08-11 11:50:00,317.8,317.87,317.47,317.58,11895.0,300.0395,300.1056,299.7279,299.8318,11895.0
2021-08-11 11:55:00,317.56,317.56,317.08,317.41,16940.0,299.8129,299.8129,299.3597,299.6713,16940.0
2021-08-11 12:00:00,317.4,317.72,317.39,317.71,8980.0,299.6618,299.9639,299.6524,299.9545,8980.0
2021-08-11 12:05:00,317.71,318.06,317.63,318.06,5537.0,299.9545,300.2849,299.879,300.2849,5537.0
2021-08-11 12:10:00,318.1,318.52,318.02,318.51,6705.0,300.3227,300.7192,300.2472,300.7098,6705.0
2021-08-11 12:15:00,318.44,318.44,318.17,318.26,4117.0,300.6437,300.6437,300.3888,300.4738,4117.0
2021-08-11 12:20:00,318.3,318.53,318.26,318.42,6818.0,300.5115,300.7287,300.4738,300.6248,6818.0
2021-08-11 12:25:00,318.44,318.61,318.44,318.57,9728.0,300.6437,300.8042,300.6437,300.7664,9728.0
2021-08-11 12:30:00,318.56,318.98,318.56,318.85,6490.0,300.757,301.1535,300.757,301.0308,6490.0
2021-08-11 12:35:00,318.81,319.14,318.8,319.14,5485.0,300.993,301.3046,300.9836,301.3046,5485.0
2021-08-11 12:40:00,319.11,319.24,319.01,319.13,5703.0,301.2763,301.399,301.1819,301.2951,5703.0
2021-08-11 12:45:00,319.18,319.26,319.14,319.14,3573.0,301.3424,301.4179,301.3046,301.3046,3573.0
2021-08-11 12:50:00,319.24,319.25,319.12,319.22,3069.0,301.399,301.4084,301.2857,301.3801,3069.0
2021-08-11 12:55:00,319.26,319.29,319.1,319.12,12001.0,301.4179,301.4462,301.2668,301.2857,12001.0
2021-08-11 13:00:00,319.12,319.29,319.12,319.2,3495.0,301.2857,301.4462,301.2857,301.3612,3495.0
2021-08-11 13:05:00,319.18,319.33,319.14,319.28,3373.0,301.3424,301.484,301.3046,301.4368,3373.0
2021-08-11 13:10:00,319.27,319.37,319.19,319.29,2705.0,301.4273,301.5217,301.3518,301.4462,2705.0
2021-08-11 13:15:00,319.31,319.46,319.26,319.32,3438.0,301.4651,301.6067,301.4179,301.4745,3438.0
2021-08-11 13:20:00,319.34,319.57,319.34,319.51,3497.0,301.4934,301.7106,301.4934,301.6539,3497.0
2021-08-11 13:25:00,319.56,319.66,319.5,319.56,2948.0,301.7011,301.7955,301.6445,301.7011,2948.0
2021-08-11 13:30:00,319.57,319.72,319.56,319.65,6935.0,301.7106,301.8522,301.7011,301.7861,6935.0
2021-08-11 13:35:00,319.59,319.79,319.56,319.73,6892.0,301.7294,301.9183,301.7011,301.8616,6892.0
2021-08-11 13:40:00,319.73,320.01,319.73,320.0,8907.0,301.8616,302.126,301.8616,302.1165,8907.0
2021-08-11 13:45:00,320.0,320.03,319.87,319.91,4258.0,302.1165,302.1448,301.9938,302.0316,4258.0
2021-08-11 13:50:00,319.85,319.94,319.69,319.73,2300.0,301.9749,302.0599,301.8239,301.8616,2300.0
2021-08-11 13:55:00,319.76,319.76,319.61,319.68,3657.0,301.8899,301.8899,301.7483,301.8144,3657.0
2021-08-11 14:00:00,319.62,319.77,319.61,319.73,4913.0,301.7578,301.8994,301.7483,301.8616,4913.0
2021-08-11 14:05:00,319.69,319.71,319.57,319.63,2813.0,301.8239,301.8427,301.7106,301.7672,2813.0
2021-08-11 14:10:00,319.61,319.66,319.56,319.63,4948.0,301.7483,301.7955,301.7011,301.7672,4948.0
2021-08-11 14:15:00,319.58,319.62,319.4,319.46,3455.0,301.72,301.7578,301.5501,301.6067,3455.0
2021-08-11 14:20:00,319.47,319.52,319.28,319.31,3386.0,301.6161,301.6634,301.4368,301.4651,3386.0
2021-08-11 14:25:00,319.31,319.41,319.24,319.38,6401.0,301.4651,301.5595,301.399,301.5312,6401.0
2021-08-11 14:30:00,319.42,319.52,319.41,319.47,2706.0,301.5689,301.6634,301.5595,301.6161,2706.0
2021-08-11 14:35:00,319.47,319.57,319.25,319.25,11542.0,301.6161,301.7106,301.4084,301.4084,11542.0
2021-08-11 14:40:00,319.31,319.33,319.12,319.14,3256.0,301.4651,301.484,301.2857,301.3046,3256.0
2021-08-11 14:45:00,319.19,319.27,319.14,319.25,4633.0,301.3518,301.4273,301.3046,301.4084,4633.0
2021-08-11 14:50:00,319.24,319.26,319.16,319.23,6477.0,301.399,301.4179,301.3235,301.3896,6477.0
2021-08-11 14:55:00,319.29,319.35,319.2,319.25,8416.0,301.4462,301.5029,301.3612,301.4084,8416.0
2021-08-11 15:00:00,319.4,319.46,319.35,319.35,2250.0,301.5501,301.6067,301.5029,301.5029,2250.0
2021-08-11 15:05:00,319.26,319.51,319.26,319.48,9805.0,301.4179,301.6539,301.4179,301.6256,9805.0
2021-08-11 15:10:00,319.51,319.6,319.42,319.47,6916.0,301.6539,301.7389,301.5689,301.6161,6916.0
2021-08-11 15:15:00,319.5,319.5,319.29,319.35,8512.0,301.6445,301.6445,301.4462,301.5029,8512.0
2021-08-11 15:20:00,319.31,319.55,319.21,319.52,31044.0,301.4651,301.6917,301.3707,301.6634,31044.0
2021-08-11 15:25:00,319.56,319.67,319.54,319.55,10648.0,301.7011,301.805,301.6822,301.6917,10648.0
2021-08-11 15:30:00,319.5,319.7,319.42,319.61,7657.0,301.6445,301.8333,301.5689,301.7483,7657.0
2021-08-11 15:35:00,319.6,319.61,319.51,319.52,8332.0,301.7389,301.7483,301.6539,301.6634,8332.0
2021-08-11 15:40:00,319.53,319.57,319.39,319.47,9834.0,301.6728,301.7106,301.5406,301.6161,9834.0
2021-08-11 15:45:00,319.46,319.66,319.38,319.61,13737.0,301.6067,301.7955,301.5312,301.7483,13737.0
2021-08-11 15:50:00,319.58,319.77,319.43,319.5,17483.0,301.72,301.8994,301.5784,301.6445,17483.0
2021-08-11 15:55:00,319.51,319.81,319.5,319.81,56768.0,301.6539,301.9371,301.6445,301.9371,56768.0
2021-08-12 09:30:00,319.7,319.75,318.7,318.93,32192.0,301.8333,301.8805,300.8892,301.1063,32192.0
2021-08-12 09:35:00,318.92,319.34,318.64,319.16,2977.0,301.0969,301.4934,300.8325,301.3235,2977.0
2021-08-12 09:40:00,319.06,319.42,319.06,319.39,3105.0,301.2291,301.5689,301.2291,301.5406,3105.0
2021-08-12 09:45:00,319.28,319.76,319.27,319.72,6238.0,301.4368,301.8899,301.4273,301.8522,6238.0
2021-08-12 09:50:00,319.37,319.73,319.32,319.73,3387.0,301.5217,301.8616,301.4745,301.8616,3387.0
2021-08-12 09:55:00,319.63,320.0,319.58,320.0,5675.0,301.7672,302.1165,301.72,302.1165,5675.0
2021-08-12 10:00:00,319.99,320.5,319.79,320.49,11682.0,302.1071,302.5886,301.9183,302.5791,11682.0
2021-08-12 10:05:00,320.43,320.61,320.39,320.4,3863.0,302.5225,302.6924,302.4847,302.4942,3863.0
2021-08-12 10:10:00,320.47,320.64,320.29,320.5,7132.0,302.5603,302.7208,302.3903,302.5886,7132.0
2021-08-12 10:15:00,320.46,320.85,320.45,320.85,3641.0,302.5508,302.919,302.5414,302.919,3641.0
2021-08-12 10:20:00,320.83,320.84,320.61,320.61,2084.0,302.9001,302.9096,302.6924,302.6924,2084.0
2021-08-12 10:25:00,320.59,320.84,320.59,320.84,3896.0,302.6736,302.9096,302.6736,302.9096,3896.0
2021-08-12 10:30:00,320.91,321.22,320.82,321.21,5768.0,302.9757,303.2683,302.8907,303.2589,5768.0
2021-08-12 10:35:00,321.25,321.25,321.02,321.05,4633.0,303.2967,303.2967,303.0795,303.1078,4633.0
2021-08-12 10:40:00,321.24,321.24,320.76,320.94,6287.0,303.2872,303.2872,302.8341,303.004,6287.0
2021-08-12 10:45:00,321.03,321.12,320.64,320.64,3732.0,303.089,303.1739,302.7208,302.7208,3732.0
2021-08-12 10:50:00,320.69,321.1,320.66,321.02,5456.0,302.768,303.1551,302.7396,303.0795,5456.0
2021-08-12 10:55:00,321.03,321.43,321.02,321.43,5789.0,303.089,303.4666,303.0795,303.4666,5789.0
2021-08-12 11:00:00,321.34,321.36,321.11,321.17,5499.0,303.3816,303.4005,303.1645,303.2211,5499.0
2021-08-12 11:05:00,321.19,321.31,320.91,320.91,9832.0,303.24,303.3533,302.9757,302.9757,9832.0
2021-08-12 11:10:00,320.91,321.01,320.66,320.76,3612.0,302.9757,303.0701,302.7396,302.8341,3612.0
2021-08-12 11:15:00,320.77,321.06,320.77,320.85,6948.0,302.8435,303.1173,302.8435,302.919,6948.0
2021-08-12 11:20:00,320.79,321.12,320.79,321.06,5933.0,302.8624,303.1739,302.8624,303.1173,5933.0
2021-08-12 11:25:00,321.01,321.09,320.87,320.88,2770.0,303.0701,303.1456,302.9379,302.9473,2770.0
2021-08-12 11:30:00,320.87,321.02,320.81,320.89,2816.0,302.9379,303.0795,302.8813,302.9568,2816.0
2021-08-12 11:35:00,320.89,320.89,320.48,320.54,2561.0,302.9568,302.9568,302.5697,302.6263,2561.0
2021-08-12 11:40:00,320.5,320.55,320.43,320.44,2997.0,302.5886,302.6358,302.5225,302.5319,2997.0
2021-08-12 11:45:00,320.44,320.56,320.43,320.56,2554.0,302.5319,302.6452,302.5225,302.6452,2554.0
2021-08-12 11:50:00,320.56,320.63,320.41,320.49,5096.0,302.6452,302.7113,302.5036,302.5791,5096.0
2021-08-12 11:55:00,320.47,320.48,320.22,320.22,6243.0,302.5603,302.5697,302.3242,302.3242,6243.0
2021-08-12 12:00:00,320.24,320.41,320.24,320.28,3590.0,302.3431,302.5036,302.3431,302.3809,3590.0
2021-08-12 12:05:00,320.33,320.54,320.33,320.52,4122.0,302.4281,302.6263,302.4281,302.6075,4122.0
2021-08-12 12:10:00,320.56,321.12,320.56,321.03,5852.0,302.6452,303.1739,302.6452,303.089,5852.0
2021-08-12 12:15:00,320.98,321.03,320.67,320.67,4454.0,303.0418,303.089,302.7491,302.7491,4454.0
2021-08-12 12:20:00,320.66,320.81,320.61,320.77,5916.0,302.7396,302.8813,302.6924,302.8435,5916.0
2021-08-12 12:25:00,320.77,320.99,320.77,320.85,19483.0,302.8435,303.0512,302.8435,302.919,19483.0
2021-08-12 12:30:00,320.99,320.99,320.83,320.92,2229.0,303.0512,303.0512,302.9001,302.9851,2229.0
2021-08-12 12:35:00,321.03,321.29,320.98,321.27,2086.0,303.089,303.3344,303.0418,303.3156,2086.0
2021-08-12 12:40:00,321.29,321.4,321.28,321.38,3148.0,303.3344,303.4383,303.325,303.4194,3148.0
2021-08-12 12:45:00,321.34,321.34,321.13,321.22,6870.0,303.3816,303.3816,303.1834,303.2683,6870.0
2021-08-12 12:50:00,321.17,321.33,321.11,321.33,2233.0,303.2211,303.3722,303.1645,303.3722,2233.0
2021-08-12 12:55:00,321.32,321.51,321.32,321.49,4609.0,303.3628,303.5421,303.3628,303.5233,4609.0
2021-08-12 13:00:00,321.58,321.67,321.48,321.61,11693.0,303.6082,303.6932,303.5138,303.6365,11693.0
2021-08-12 13:05:00,321.6,321.62,321.42,321.43,7556.0,303.6271,303.646,303.4572,303.4666,7556.0
2021-08-12 13:10:00,321.41,321.51,321.31,321.31,4303.0,303.4477,303.5421,303.3533,303.3533,4303.0
2021-08-12 13:15:00,321.3,321.41,321.22,321.41,2714.0,303.3439,303.4477,303.2683,303.4477,2714.0
2021-08-12 13:20:00,321.43,321.76,321.43,321.73,3380.0,303.4666,303.7782,303.4666,303.7498,3380.0
2021-08-12 13:25:00,321.76,321.79,321.67,321.74,3337.0,303.7782,303.8065,303.6932,303.7593,3337.0
2021-08-12 13:30:00,321.72,321.77,321.65,321.69,3134.0,303.7404,303.7876,303.6743,303.7121,3134.0
2021-08-12 13:35:00,321.74,321.74,321.49,321.53,4650.0,303.7593,303.7593,303.5233,303.561,4650.0
2021-08-12 13:40:00,321.48,321.58,321.42,321.44,5442.0,303.5138,303.6082,303.4572,303.4761,5442.0
2021-08-12 13:45:00,321.43,321.49,321.35,321.45,2868.0,303.4666,303.5233,303.3911,303.4855,2868.0
2021-08-12 13:50:00,321.42,321.54,321.32,321.48,3784.0,303.4572,303.5705,303.3628,303.5138,3784.0
2021-08-12 13:55:00,321.5,321.51,321.29,321.29,3501.0,303.5327,303.5421,303.3344,303.3344,3501.0
2021-08-12 14:00:00,321.27,321.39,321.27,321.35,3705.0,303.3156,303.4288,303.3156,303.3911,3705.0
2021-08-12 14:05:00,321.34,321.42,321.22,321.25,4125.0,303.3816,303.4572,303.2683,303.2967,4125.0
2021-08-12 14:10:00,321.25,321.26,321.1,321.13,3764.0,303.2967,303.3061,303.1551,303.1834,3764.0
2021-08-12 14:15:00,321.08,321.2,321.06,321.14,1779.0,303.1362,303.2495,303.1173,303.1928,1779.0
2021-08-12 14:20:00,321.18,321.37,321.07,321.07,4142.0,303.2306,303.41,303.1267,303.1267,4142.0
2021-08-12 14:25:00,321.09,321.34,321.07,321.28,3581.0,303.1456,303.3816,303.1267,303.325,3581.0
2021-08-12 14:30:00,321.27,321.29,321.17,321.24,2188.0,303.3156,303.3344,303.2211,303.2872,2188.0
2021-08-12 14:35:00,321.23,321.34,321.15,321.34,1628.0,303.2778,303.3816,303.2023,303.3816,1628.0
2021-08-12 14:40:00,321.26,321.37,321.2,321.36,3586.0,303.3061,303.41,303.2495,303.4005,3586.0
2021-08-12 14:45:00,321.42,321.46,321.37,321.4,4840.0,303.4572,303.4949,303.41,303.4383,4840.0
2021-08-12 14:50:00,321.38,321.62,321.36,321.58,2957.0,303.4194,303.646,303.4005,303.6082,2957.0
2021-08-12 14:55:00,321.58,321.67,321.55,321.67,3526.0,303.6082,303.6932,303.5799,303.6932,3526.0
2021-08-12 15:00:00,321.65,321.69,321.54,321.56,3387.0,303.6743,303.7121,303.5705,303.5893,3387.0
2021-08-12 15:05:00,321.61,321.73,321.58,321.64,3073.0,303.6365,303.7498,303.6082,303.6649,3073.0
2021-08-12 15:10:00,321.66,321.67,321.53,321.67,2311.0,303.6838,303.6932,303.561,303.6932,2311.0
2021-08-12 15:15:00,321.64,321.68,321.57,321.65,4425.0,303.6649,303.7026,303.5988,303.6743,4425.0
2021-08-12 15:20:00,321.66,321.68,321.62,321.62,4392.0,303.6838,303.7026,303.646,303.646,4392.0
2021-08-12 15:25:00,321.59,321.66,321.48,321.65,4065.0,303.6177,303.6838,303.5138,303.6743,4065.0
2021-08-12 15:30:00,321.69,321.72,321.48,321.56,7638.0,303.7121,303.7404,303.5138,303.5893,7638.0
2021-08-12 15:35:00,321.58,321.74,321.56,321.7,5819.0,303.6082,303.7593,303.5893,303.7215,5819.0
2021-08-12 15:40:00,321.71,321.74,321.46,321.46,8511.0,303.731,303.7593,303.4949,303.4949,8511.0
2021-08-12 15:45:00,321.46,321.5,321.35,321.42,8539.0,303.4949,303.5327,303.3911,303.4572,8539.0
2021-08-12 15:50:00,321.38,321.67,321.25,321.53,21852.0,303.4194,303.6932,303.2967,303.561,21852.0
2021-08-12 15:55:00,321.57,321.83,321.49,321.64,50826.0,303.5988,303.8443,303.5233,303.6649,50826.0
2021-08-13 09:30:00,322.19,322.49,321.81,321.91,25992.0,304.1841,304.4674,303.8254,303.9198,25992.0
2021-08-13 09:35:00,321.9,322.19,321.58,322.08,6377.0,303.9103,304.1841,303.6082,304.0803,6377.0
2021-08-13 09:40:00,322.31,322.65,322.31,322.6,9000.0,304.2974,304.6184,304.2974,304.5712,9000.0
2021-08-13 09:45:00,322.61,322.87,322.54,322.85,5538.0,304.5807,304.8261,304.5146,304.8073,5538.0
2021-08-13 09:50:00,322.81,323.25,322.75,323.24,8943.0,304.7695,305.1849,304.7128,305.1755,8943.0
2021-08-13 09:55:00,323.19,323.48,323.11,323.43,5656.0,305.1283,305.402,305.0527,305.3548,5656.0
2021-08-13 10:00:00,323.43,323.71,323.42,323.65,4473.0,305.3548,305.6192,305.3454,305.5625,4473.0
2021-08-13 10:05:00,323.61,323.77,323.53,323.57,5721.0,305.5248,305.6758,305.4492,305.487,5721.0
2021-08-13 10:10:00,323.59,323.64,323.15,323.15,19251.0,305.5059,305.5531,305.0905,305.0905,19251.0
2021-08-13 10:15:00,323.12,323.6,323.11,323.55,4092.0,305.0622,305.5153,305.0527,305.4681,4092.0
2021-08-13 10:20:00,323.57,323.6,322.86,323.22,16151.0,305.487,305.5153,304.8167,305.1566,16151.0
2021-08-13 10:25:00,323.26,323.4,323.17,323.22,4342.0,305.1943,305.3265,305.1094,305.1566,4342.0
2021-08-13 10:30:00,323.24,323.44,323.23,323.34,13644.0,305.1755,305.3643,305.166,305.2699,13644.0
2021-08-13 10:35:00,323.36,323.43,323.16,323.26,14749.0,305.2887,305.3548,305.0999,305.1943,14749.0
2021-08-13 10:40:00,323.28,323.57,323.24,323.5,10485.0,305.2132,305.487,305.1755,305.4209,10485.0
2021-08-13 10:45:00,323.51,323.9,323.51,323.9,4052.0,305.4304,305.7986,305.4304,305.7986,4052.0
2021-08-13 10:50:00,323.91,324.04,323.41,323.41,14036.0,305.808,305.9307,305.336,305.336,14036.0
2021-08-13 10:55:00,323.41,323.54,323.29,323.53,5062.0,305.336,305.4587,305.2227,305.4492,5062.0
2021-08-13 11:00:00,323.53,323.68,323.49,323.55,8894.0,305.4492,305.5909,305.4115,305.4681,8894.0
2021-08-13 11:05:00,323.53,323.54,323.09,323.3,7091.0,305.4492,305.4587,305.0338,305.2321,7091.0
2021-08-13 11:10:00,323.36,323.53,323.31,323.37,6716.0,305.2887,305.4492,305.2415,305.2982,6716.0
2021-08-13 11:15:00,323.43,323.43,323.06,323.24,5666.0,305.3548,305.3548,305.0055,305.1755,5666.0
2021-08-13 11:20:00,323.3,323.65,323.23,323.55,8081.0,305.2321,305.5625,305.166,305.4681,8081.0
2021-08-13 11:25:00,323.51,323.67,323.45,323.63,5248.0,305.4304,305.5814,305.3737,305.5437,5248.0
2021-08-13 11:30:00,323.69,323.78,323.45,323.49,6872.0,305.6003,305.6853,305.3737,305.4115,6872.0
2021-08-13 11:35:00,323.44,323.61,323.43,323.57,7407.0,305.3643,305.5248,305.3548,305.487,7407.0
2021-08-13 11:40:00,323.62,323.68,323.52,323.57,19479.0,305.5342,305.5909,305.4398,305.487,19479.0
2021-08-13 11:45:00,323.59,323.79,323.56,323.69,13301.0,305.5059,305.6947,305.4776,305.6003,13301.0
2021-08-13 11:50:00,323.72,323.73,323.5,323.62,5147.0,305.6286,305.6381,305.4209,305.5342,5147.0
2021-08-13 11:55:00,323.66,323.76,323.58,323.63,7334.0,305.572,305.6664,305.4965,305.5437,7334.0
2021-08-13 12:00:00,323.68,323.75,323.46,323.49,5279.0,305.5909,305.657,305.3832,305.4115,5279.0
2021-08-13 12:05:00,323.52,323.53,323.43,323.47,3253.0,305.4398,305.4492,305.3548,305.3926,3253.0
2021-08-13 12:10:00,323.53,323.66,323.53,323.59,4815.0,305.4492,305.572,305.4492,305.5059,4815.0
2021-08-13 12:15:00,323.59,323.59,323.27,323.27,4394.0,305.5059,305.5059,305.2038,305.2038,4394.0
2021-08-13 12:20:00,323.27,323.45,323.27,323.29,4301.0,305.2038,305.3737,305.2038,305.2227,4301.0
2021-08-13 12:25:00,323.29,323.33,323.17,323.17,2577.0,305.2227,305.2604,305.1094,305.1094,2577.0
2021-08-13 12:30:00,323.18,323.21,323.14,323.17,2018.0,305.1188,305.1471,305.081,305.1094,2018.0
2021-08-13 12:35:00,323.17,323.17,323.01,323.04,1799.0,305.1094,305.1094,304.9583,304.9866,1799.0
2021-08-13 12:40:00,323.03,323.14,322.97,323.13,2208.0,304.9772,305.081,304.9205,305.0716,2208.0
2021-08-13 12:45:00,323.11,323.11,322.96,322.96,2634.0,305.0527,305.0527,304.9111,304.9111,2634.0
2021-08-13 12:50:00,322.86,322.95,322.86,322.95,4705.0,304.8167,304.9017,304.8167,304.9017,4705.0
2021-08-13 12:55:00,322.97,323.13,322.96,323.06,4379.0,304.9205,305.0716,304.9111,305.0055,4379.0
2021-08-13 13:00:00,323.06,323.07,322.88,322.98,4488.0,305.0055,305.015,304.8356,304.93,4488.0
2021-08-13 13:05:00,322.96,322.98,322.91,322.91,2515.0,304.9111,304.93,304.8639,304.8639,2515.0
2021-08-13 13:10:00,322.93,322.93,322.75,322.78,3070.0,304.8828,304.8828,304.7128,304.7412,3070.0
2021-08-13 13:15:00,322.79,322.93,322.79,322.9,1600.0,304.7506,304.8828,304.7506,304.8545,1600.0
2021-08-13 13:20:00,322.96,323.13,322.93,323.1,2444.0,304.9111,305.0716,304.8828,305.0433,2444.0
2021-08-13 13:25:00,323.13,323.19,323.12,323.18,944.0,305.0716,305.1283,305.0622,305.1188,944.0
2021-08-13 13:30:00,323.18,323.18,323.12,323.13,2572.0,305.1188,305.1188,305.0622,305.0716,2572.0
2021-08-13 13:35:00,323.11,323.21,323.02,323.2,7158.0,305.0527,305.1471,304.9678,305.1377,7158.0
2021-08-13 13:40:00,323.15,323.36,323.15,323.33,4367.0,305.0905,305.2887,305.0905,305.2604,4367.0
2021-08-13 13:45:00,323.32,323.38,323.25,323.26,4915.0,305.251,305.3076,305.1849,305.1943,4915.0
2021-08-13 13:50:00,323.29,323.34,323.21,323.33,1853.0,305.2227,305.2699,305.1471,305.2604,1853.0
2021-08-13 13:55:00,323.3,323.36,323.25,323.34,3780.0,305.2321,305.2887,305.1849,305.2699,3780.0
2021-08-13 14:00:00,323.38,323.4,323.3,323.4,2811.0,305.3076,305.3265,305.2321,305.3265,2811.0
2021-08-13 14:05:00,323.38,323.38,323.31,323.34,3008.0,305.3076,305.3076,305.2415,305.2699,3008.0
2021-08-13 14:10:00,323.34,323.47,323.34,323.44,4207.0,305.2699,305.3926,305.2699,305.3643,4207.0
2021-08-13 14:15:00,323.49,323.54,323.38,323.45,4847.0,305.4115,305.4587,305.3076,305.3737,4847.0
2021-08-13 14:20:00,323.47,323.5,323.43,323.43,2966.0,305.3926,305.4209,305.3548,305.3548,2966.0
2021-08-13 14:25:00,323.44,323.48,323.42,323.46,2535.0,305.3643,305.402,305.3454,305.3832,2535.0
2021-08-13 14:30:00,323.44,323.44,323.26,323.26,9521.0,305.3643,305.3643,305.1943,305.1943,9521.0
2021-08-13 14:35:00,323.26,323.26,323.01,323.17,6237.0,305.1943,305.1943,304.9583,305.1094,6237.0
2021-08-13 14:40:00,323.16,323.18,323.01,323.18,2934.0,305.0999,305.1188,304.9583,305.1188,2934.0
2021-08-13 14:45:00,323.13,323.26,323.13,323.17,1519.0,305.0716,305.1943,305.0716,305.1094,1519.0
2021-08-13 14:50:00,323.12,323.19,323.09,323.09,1959.0,305.0622,305.1283,305.0338,305.0338,1959.0
2021-08-13 14:55:00,323.11,323.28,323.11,323.21,1256.0,305.0527,305.2132,305.0527,305.1471,1256.0
2021-08-13 15:00:00,323.24,323.36,323.24,323.36,1005.0,305.1755,305.2887,305.1755,305.2887,1005.0
2021-08-13 15:05:00,323.42,323.55,323.36,323.36,4621.0,305.3454,305.4681,305.2887,305.2887,4621.0
2021-08-13 15:10:00,323.34,323.36,323.2,323.24,3640.0,305.2699,305.2887,305.1377,305.1755,3640.0
2021-08-13 15:15:00,323.2,323.2,323.06,323.1,5533.0,305.1377,305.1377,305.0055,305.0433,5533.0
2021-08-13 15:20:00,323.06,323.07,322.83,323.01,13898.0,305.0055,305.015,304.7884,304.9583,13898.0
2021-08-13 15:25:00,323.07,323.31,323.07,323.31,6210.0,305.015,305.2415,305.015,305.2415,6210.0
2021-08-13 15:30:00,323.36,323.51,323.31,323.51,11469.0,305.2887,305.4304,305.2415,305.4304,11469.0
2021-08-13 15:35:00,323.52,323.72,323.43,323.44,14827.0,305.4398,305.6286,305.3548,305.3643,14827.0
2021-08-13 15:40:00,323.47,323.47,323.15,323.19,11425.0,305.3926,305.3926,305.0905,305.1283,11425.0
2021-08-13 15:45:00,323.21,323.3,323.15,323.24,11334.0,305.1471,305.2321,305.0905,305.1755,11334.0
2021-08-13 15:50:00,323.27,323.35,322.99,323.0,17041.0,305.2038,305.2793,304.9394,304.9489,17041.0
2021-08-13 15:55:00,322.99,323.62,322.82,323.62,42031.0,304.9394,305.5342,304.7789,305.5342,42031.0
2021-08-16 09:30:00,324.0,324.25,323.62,323.86,31941.0,305.893,306.129,305.5342,305.7608,31941.0
2021-08-16 09:35:00,323.76,323.76,323.21,323.34,8256.0,305.6664,305.6664,305.1471,305.2699,8256.0
2021-08-16 09:40:00,323.44,323.75,323.14,323.53,7260.0,305.3643,305.657,305.081,305.4492,7260.0
2021-08-16 09:45:00,323.64,323.75,323.44,323.71,10956.0,305.5531,305.657,305.3643,305.6192,10956.0
2021-08-16 09:50:00,323.71,323.76,323.21,323.44,7881.0,305.6192,305.6664,305.1471,305.3643,7881.0
2021-08-16 09:55:00,323.53,324.05,323.46,324.02,10043.0,305.4492,305.9402,305.3832,305.9119,10043.0
2021-08-16 10:00:00,324.01,324.11,323.79,323.88,5190.0,305.9024,305.9968,305.6947,305.7797,5190.0
2021-08-16 10:05:00,323.88,324.52,323.86,324.46,7896.0,305.7797,306.3839,305.7608,306.3273,7896.0
2021-08-16 10:10:00,324.44,324.65,324.32,324.59,2436.0,306.3084,306.5067,306.1951,306.45,2436.0
2021-08-16 10:15:00,324.7,324.7,324.32,324.34,5442.0,306.5539,306.5539,306.1951,306.214,5442.0
2021-08-16 10:20:00,324.29,324.65,324.24,324.6,15612.0,306.1668,306.5067,306.1196,306.4595,15612.0
2021-08-16 10:25:00,324.56,325.22,324.49,325.14,13189.0,306.4217,307.0448,306.3556,306.9693,13189.0
2021-08-16 10:30:00,325.18,325.41,324.89,324.89,9964.0,307.007,307.2242,306.7332,306.7332,9964.0
2021-08-16 10:35:00,324.87,325.12,324.66,324.82,11303.0,306.7144,306.9504,306.5161,306.6672,11303.0
2021-08-16 10:40:00,324.74,325.24,324.68,325.18,7103.0,306.5916,307.0637,306.535,307.007,7103.0
2021-08-16 10:45:00,325.1,325.18,324.51,324.63,9844.0,306.9315,307.007,306.3745,306.4878,9844.0
2021-08-16 10:50:00,324.63,324.65,324.32,324.47,7056.0,306.4878,306.5067,306.1951,306.3367,7056.0
2021-08-16 10:55:00,324.57,324.74,324.41,324.74,8364.0,306.4311,306.5916,306.2801,306.5916,8364.0
2021-08-16 11:00:00,324.73,325.21,324.73,324.94,11178.0,306.5822,307.0354,306.5822,306.7804,11178.0
2021-08-16 11:05:00,324.93,325.24,324.8,325.08,6616.0,306.771,307.0637,306.6483,306.9126,6616.0
2021-08-16 11:10:00,325.04,325.14,324.82,325.08,5952.0,306.8749,306.9693,306.6672,306.9126,5952.0
2021-08-16 11:15:00,325.09,325.2,324.96,325.13,5492.0,306.9221,307.0259,306.7993,306.9598,5492.0
2021-08-16 11:20:00,325.16,325.43,325.15,325.28,6556.0,306.9882,307.2431,306.9787,307.1014,6556.0
2021-08-16 11:25:00,325.29,325.59,325.29,325.58,6999.0,307.1109,307.3941,307.1109,307.3847,6999.0
2021-08-16 11:30:00,325.61,325.91,325.48,325.7,15285.0,307.413,307.6962,307.2903,307.498,15285.0
2021-08-16 11:35:00,325.77,326.07,325.71,325.86,9534.0,307.5641,307.8473,307.5074,307.649,9534.0
2021-08-16 11:40:00,325.94,326.23,325.88,325.97,12872.0,307.7246,307.9984,307.6679,307.7529,12872.0
2021-08-16 11:45:00,326.16,326.37,326.05,326.29,9062.0,307.9323,308.1305,307.8284,308.055,9062.0
2021-08-16 11:50:00,326.37,326.37,325.79,325.88,11676.0,308.1305,308.1305,307.5829,307.6679,11676.0
2021-08-16 11:55:00,325.93,326.05,325.74,325.97,12969.0,307.7151,307.8284,307.5357,307.7529,12969.0
2021-08-16 12:00:00,326.0,326.36,325.9,326.25,9664.0,307.7812,308.1211,307.6868,308.0172,9664.0
2021-08-16 12:05:00,326.28,326.37,325.93,325.93,5793.0,308.0456,308.1305,307.7151,307.7151,5793.0
2021-08-16 12:10:00,325.94,326.2,325.91,326.19,6312.0,307.7246,307.97,307.6962,307.9606,6312.0
2021-08-16 12:15:00,326.22,326.39,326.18,326.36,4521.0,307.9889,308.1494,307.9512,308.1211,4521.0
2021-08-16 12:20:00,326.36,326.58,326.31,326.58,7275.0,308.1211,308.3288,308.0739,308.3288,7275.0
2021-08-16 12:25:00,326.55,326.73,326.5,326.67,6983.0,308.3005,308.4704,308.2533,308.4138,6983.0
2021-08-16 12:30:00,326.65,326.76,326.5,326.58,6046.0,308.3949,308.4987,308.2533,308.3288,6046.0
2021-08-16 12:35:00,326.6,326.77,326.54,326.6,6670.0,308.3477,308.5082,308.291,308.3477,6670.0
2021-08-16 12:40:00,326.61,326.77,326.59,326.76,6118.0,308.3571,308.5082,308.3382,308.4987,6118.0
2021-08-16 12:45:00,326.69,326.7,326.33,326.5,3632.0,308.4326,308.4421,308.0928,308.2533,3632.0
2021-08-16 12:50:00,326.46,326.72,326.46,326.65,7719.0,308.2155,308.461,308.2155,308.3949,7719.0
2021-08-16 12:55:00,326.66,326.68,326.47,326.67,4117.0,308.4043,308.4232,308.2249,308.4138,4117.0
2021-08-16 13:00:00,326.69,326.77,326.64,326.76,4689.0,308.4326,308.5082,308.3854,308.4987,4689.0
2021-08-16 13:05:00,326.78,326.93,326.78,326.83,4505.0,308.5176,308.6592,308.5176,308.5648,4505.0
2021-08-16 13:10:00,326.8,326.95,326.8,326.93,5219.0,308.5365,308.6781,308.5365,308.6592,5219.0
2021-08-16 13:15:00,326.93,326.94,326.73,326.81,5740.0,308.6592,308.6687,308.4704,308.5459,5740.0
2021-08-16 13:20:00,326.8,326.8,326.55,326.56,9516.0,308.5365,308.5365,308.3005,308.3099,9516.0
2021-08-16 13:25:00,326.55,326.68,326.32,326.62,6464.0,308.3005,308.4232,308.0833,308.3666,6464.0
2021-08-16 13:30:00,326.74,326.8,326.52,326.8,4196.0,308.4799,308.5365,308.2722,308.5365,4196.0
2021-08-16 13:35:00,326.84,326.93,326.77,326.86,4639.0,308.5743,308.6592,308.5082,308.5931,4639.0
2021-08-16 13:40:00,326.93,327.02,326.83,326.83,5763.0,308.6592,308.7442,308.5648,308.5648,5763.0
2021-08-16 13:45:00,326.77,326.78,326.55,326.55,3998.0,308.5082,308.5176,308.3005,308.3005,3998.0
2021-08-16 13:50:00,326.55,326.66,326.53,326.62,4257.0,308.3005,308.4043,308.2816,308.3666,4257.0
2021-08-16 13:55:00,326.56,326.64,326.52,326.59,10526.0,308.3099,308.3854,308.2722,308.3382,10526.0
2021-08-16 14:00:00,326.59,326.6,326.46,326.51,7678.0,308.3382,308.3477,308.2155,308.2627,7678.0
2021-08-16 14:05:00,326.53,326.73,326.45,326.71,4957.0,308.2816,308.4704,308.2061,308.4515,4957.0
2021-08-16 14:10:00,326.66,326.83,326.66,326.73,3957.0,308.4043,308.5648,308.4043,308.4704,3957.0
2021-08-16 14:15:00,326.65,326.81,326.65,326.8,2881.0,308.3949,308.5459,308.3949,308.5365,2881.0
2021-08-16 14:20:00,326.8,326.87,326.76,326.79,3828.0,308.5365,308.6026,308.4987,308.5271,3828.0
2021-08-16 14:25:00,326.74,326.84,326.67,326.81,8726.0,308.4799,308.5743,308.4138,308.5459,8726.0
2021-08-16 14:30:00,326.76,327.22,326.73,327.18,11370.0,308.4987,308.933,308.4704,308.8953,11370.0
2021-08-16 14:35:00,327.2,327.34,327.19,327.3,3400.0,308.9141,309.0463,308.9047,309.0086,3400.0
2021-08-16 14:40:00,327.3,327.55,327.3,327.55,5323.0,309.0086,309.2446,309.0086,309.2446,5323.0
2021-08-16 14:45:00,327.55,327.78,327.51,327.69,19699.0,309.2446,309.4617,309.2068,309.3768,19699.0
2021-08-16 14:50:00,327.73,328.05,327.73,327.88,10496.0,309.4145,309.7166,309.4145,309.5561,10496.0
2021-08-16 14:55:00,327.76,327.78,327.56,327.59,4729.0,309.4429,309.4617,309.254,309.2824,4729.0
2021-08-16 15:00:00,327.6,327.63,327.41,327.49,6366.0,309.2918,309.3201,309.1124,309.1879,6366.0
2021-08-16 15:05:00,327.46,327.46,327.36,327.38,2317.0,309.1596,309.1596,309.0652,309.0841,2317.0
2021-08-16 15:10:00,327.42,327.47,327.34,327.44,6090.0,309.1219,309.1691,309.0463,309.1407,6090.0
2021-08-16 15:15:00,327.53,327.59,327.46,327.5,8576.0,309.2257,309.2824,309.1596,309.1974,8576.0
2021-08-16 15:20:00,327.57,327.92,327.57,327.89,7235.0,309.2635,309.5939,309.2635,309.5656,7235.0
2021-08-16 15:25:00,327.87,327.98,327.82,327.86,7220.0,309.5467,309.6506,309.4995,309.5373,7220.0
2021-08-16 15:30:00,327.85,327.91,327.65,327.91,13448.0,309.5278,309.5845,309.339,309.5845,13448.0
2021-08-16 15:35:00,327.88,327.88,327.72,327.75,14792.0,309.5561,309.5561,309.4051,309.4334,14792.0
2021-08-16 15:40:00,327.75,327.79,327.64,327.79,14966.0,309.4334,309.4712,309.3296,309.4712,14966.0
2021-08-16 15:45:00,327.78,327.88,327.56,327.66,18943.0,309.4617,309.5561,309.254,309.3484,18943.0
2021-08-16 15:50:00,327.65,328.28,327.65,328.2,23509.0,309.339,309.9338,309.339,309.8583,23509.0
2021-08-16 15:55:00,328.21,328.5,327.76,328.25,86004.0,309.8677,310.1415,309.4429,309.9055,86004.0
2021-08-17 09:30:00,327.6,327.84,326.77,327.44,31126.0,309.2918,309.5184,308.5082,309.1407,31126.0
2021-08-17 09:35:00,327.72,328.26,327.58,327.76,6835.0,309.4051,309.9149,309.2729,309.4429,6835.0
2021-08-17 09:40:00,327.7,328.08,327.42,327.94,5051.0,309.3862,309.745,309.1219,309.6128,5051.0
2021-08-17 09:45:00,327.87,328.29,327.74,328.15,11064.0,309.5467,309.9432,309.424,309.8111,11064.0
2021-08-17 09:50:00,327.95,328.13,327.67,327.91,6599.0,309.6222,309.7922,309.3579,309.5845,6599.0
2021-08-17 09:55:00,327.77,328.18,327.33,327.9,6986.0,309.4523,309.8394,309.0369,309.575,6986.0
2021-08-17 10:00:00,327.91,327.91,327.26,327.56,10446.0,309.5845,309.5845,308.9708,309.254,10446.0
2021-08-17 10:05:00,327.58,327.96,327.58,327.87,10292.0,309.2729,309.6317,309.2729,309.5467,10292.0
2021-08-17 10:10:00,327.78,328.38,327.67,328.26,6772.0,309.4617,310.0282,309.3579,309.9149,6772.0
2021-08-17 10:15:00,328.2,328.21,327.53,327.53,8772.0,309.8583,309.8677,309.2257,309.2257,8772.0
2021-08-17 10:20:00,327.84,327.84,327.17,327.41,12164.0,309.5184,309.5184,308.8858,309.1124,12164.0
2021-08-17 10:25:00,327.44,327.76,327.35,327.63,5696.0,309.1407,309.4429,309.0558,309.3201,5696.0
2021-08-17 10:30:00,327.63,327.63,327.26,327.27,5424.0,309.3201,309.3201,308.9708,308.9802,5424.0
2021-08-17 10:35:00,327.27,327.43,326.89,327.0,8140.0,308.9802,309.1313,308.6215,308.7253,8140.0
2021-08-17 10:40:00,327.03,327.72,326.83,327.65,5165.0,308.7536,309.4051,308.5648,309.339,5165.0
2021-08-17 10:45:00,327.72,328.02,327.53,328.02,5196.0,309.4051,309.6883,309.2257,309.6883,5196.0
2021-08-17 10:50:00,327.98,328.17,327.88,328.16,7298.0,309.6506,309.8299,309.5561,309.8205,7298.0
2021-08-17 10:55:00,328.16,328.31,328.12,328.23,8716.0,309.8205,309.9621,309.7827,309.8866,8716.0
2021-08-17 11:00:00,328.26,328.7,328.16,328.67,12841.0,309.9149,310.3303,309.8205,310.302,12841.0
2021-08-17 11:05:00,328.69,328.9,328.52,328.86,18557.0,310.3209,310.5191,310.1604,310.4814,18557.0
2021-08-17 11:10:00,328.87,328.9,328.51,328.85,11230.0,310.4908,310.5191,310.1509,310.4719,11230.0
2021-08-17 11:15:00,328.87,329.32,328.6,329.32,14510.0,310.4908,310.9157,310.2359,310.9157,14510.0
2021-08-17 11:20:00,329.35,329.67,329.21,329.61,22849.0,310.944,311.2461,310.8118,311.1895,22849.0
2021-08-17 11:25:00,329.6,329.6,329.15,329.57,9209.0,311.18,311.18,310.7552,311.1517,9209.0
2021-08-17 11:30:00,329.53,329.9,329.2,329.86,13715.0,311.1139,311.4633,310.8024,311.4255,13715.0
2021-08-17 11:35:00,329.89,329.95,329.73,329.91,8295.0,311.4538,311.5105,311.3028,311.4727,8295.0
2021-08-17 11:40:00,329.92,329.93,329.58,329.87,7291.0,311.4821,311.4916,311.1611,311.4349,7291.0
2021-08-17 11:45:00,329.83,329.85,329.5,329.75,7025.0,311.3972,311.4161,311.0856,311.3216,7025.0
2021-08-17 11:50:00,329.73,329.73,329.2,329.28,9327.0,311.3028,311.3028,310.8024,310.8779,9327.0
2021-08-17 11:55:00,329.28,329.34,329.02,329.02,11405.0,310.8779,310.9346,310.6324,310.6324,11405.0
2021-08-17 12:00:00,328.91,328.91,328.59,328.62,4271.0,310.5286,310.5286,310.2265,310.2548,4271.0
2021-08-17 12:05:00,328.66,328.94,328.5,328.54,6567.0,310.2926,310.5569,310.1415,310.1793,6567.0
2021-08-17 12:10:00,328.54,328.59,328.35,328.37,2386.0,310.1793,310.2265,309.9999,310.0188,2386.0
2021-08-17 12:15:00,328.35,328.41,327.98,328.25,7121.0,309.9999,310.0565,309.6506,309.9055,7121.0
2021-08-17 12:20:00,328.18,328.49,328.17,328.32,6119.0,309.8394,310.1321,309.8299,309.9716,6119.0
2021-08-17 12:25:00,328.26,328.29,328.07,328.27,4780.0,309.9149,309.9432,309.7355,309.9243,4780.0
2021-08-17 12:30:00,328.14,328.25,327.78,327.8,6507.0,309.8016,309.9055,309.4617,309.4806,6507.0
2021-08-17 12:35:00,327.79,327.9,327.28,327.35,7104.0,309.4712,309.575,308.9897,309.0558,7104.0
2021-08-17 12:40:00,327.28,327.44,327.13,327.44,3533.0,308.9897,309.1407,308.8481,309.1407,3533.0
2021-08-17 12:45:00,327.44,327.5,327.13,327.44,11503.0,309.1407,309.1974,308.8481,309.1407,11503.0
2021-08-17 12:50:00,327.5,327.67,327.29,327.41,8476.0,309.1974,309.3579,308.9991,309.1124,8476.0
2021-08-17 12:55:00,327.37,327.57,327.27,327.42,9545.0,309.0746,309.2635,308.9802,309.1219,9545.0
2021-08-17 13:00:00,327.32,327.74,327.27,327.61,8717.0,309.0274,309.424,308.9802,309.3012,8717.0
2021-08-17 13:05:00,327.5,327.82,327.31,327.76,4825.0,309.1974,309.4995,309.018,309.4429,4825.0
2021-08-17 13:10:00,327.72,327.93,327.65,327.84,4227.0,309.4051,309.6034,309.339,309.5184,4227.0
2021-08-17 13:15:00,327.92,327.94,327.64,327.64,7987.0,309.5939,309.6128,309.3296,309.3296,7987.0
2021-08-17 13:20:00,327.65,327.76,327.5,327.56,6038.0,309.339,309.4429,309.1974,309.254,6038.0
2021-08-17 13:25:00,327.6,328.03,327.6,328.03,6616.0,309.2918,309.6978,309.2918,309.6978,6616.0
2021-08-17 13:30:00,328.0,328.0,327.8,327.96,6600.0,309.6694,309.6694,309.4806,309.6317,6600.0
2021-08-17 13:35:00,327.96,327.98,327.62,327.68,8656.0,309.6317,309.6506,309.3107,309.3673,8656.0
2021-08-17 13:40:00,327.68,327.71,327.5,327.68,13427.0,309.3673,309.3956,309.1974,309.3673,13427.0
2021-08-17 13:45:00,327.68,327.74,327.53,327.73,4267.0,309.3673,309.424,309.2257,309.4145,4267.0
2021-08-17 13:50:00,327.8,328.01,327.71,327.83,6426.0,309.4806,309.6789,309.3956,309.5089,6426.0
2021-08-17 13:55:00,327.95,328.17,327.92,328.1,8651.0,309.6222,309.8299,309.5939,309.7639,8651.0
2021-08-17 14:00:00,328.12,328.44,328.12,328.35,9206.0,309.7827,310.0848,309.7827,309.9999,9206.0
2021-08-17 14:05:00,328.34,328.8,328.34,328.8,19387.0,309.9904,310.4247,309.9904,310.4247,19387.0
2021-08-17 14:10:00,328.79,328.83,328.43,328.65,9940.0,310.4153,310.4531,310.0754,310.2831,9940.0
2021-08-17 14:15:00,328.68,328.97,328.68,328.84,9399.0,310.3114,310.5852,310.3114,310.4625,9399.0
2021-08-17 14:20:00,328.77,328.77,328.4,328.58,10162.0,310.3964,310.3964,310.0471,310.217,10162.0
2021-08-17 14:25:00,328.54,328.64,328.42,328.64,1741.0,310.1793,310.2737,310.066,310.2737,1741.0
2021-08-17 14:30:00,328.69,328.69,328.39,328.39,3625.0,310.3209,310.3209,310.0376,310.0376,3625.0
2021-08-17 14:35:00,328.35,328.35,328.0,328.02,3520.0,309.9999,309.9999,309.6694,309.6883,3520.0
2021-08-17 14:40:00,328.01,328.4,327.99,328.4,4012.0,309.6789,310.0471,309.66,310.0471,4012.0
2021-08-17 14:45:00,328.38,328.62,328.29,328.47,6297.0,310.0282,310.2548,309.9432,310.1132,6297.0
2021-08-17 14:50:00,328.5,328.59,328.35,328.35,5111.0,310.1415,310.2265,309.9999,309.9999,5111.0
2021-08-17 14:55:00,328.41,328.92,328.4,328.83,5412.0,310.0565,310.538,310.0471,310.4531,5412.0
2021-08-17 15:00:00,328.88,329.07,328.88,328.95,2938.0,310.5003,310.6796,310.5003,310.5663,2938.0
2021-08-17 15:05:00,329.03,329.16,328.92,329.11,4902.0,310.6419,310.7646,310.538,310.7174,4902.0
2021-08-17 15:10:00,329.15,329.23,328.99,328.99,4755.0,310.7552,310.8307,310.6041,310.6041,4755.0
2021-08-17 15:15:00,328.99,329.09,328.85,328.98,4874.0,310.6041,310.6985,310.4719,310.5947,4874.0
2021-08-17 15:20:00,328.96,329.13,328.82,328.89,4251.0,310.5758,310.7363,310.4436,310.5097,4251.0
2021-08-17 15:25:00,328.91,328.91,328.63,328.71,6100.0,310.5286,310.5286,310.2642,310.3398,6100.0
2021-08-17 15:30:00,328.72,328.96,328.61,328.95,7106.0,310.3492,310.5758,310.2453,310.5663,7106.0
2021-08-17 15:35:00,328.97,329.08,328.65,328.68,9574.0,310.5852,310.6891,310.2831,310.3114,9574.0
2021-08-17 15:40:00,328.65,328.66,328.24,328.25,12192.0,310.2831,310.2926,309.896,309.9055,12192.0
2021-08-17 15:45:00,328.19,328.58,328.18,328.48,11846.0,309.8488,310.217,309.8394,310.1226,11846.0
2021-08-17 15:50:00,328.54,329.06,328.54,328.89,16311.0,310.1793,310.6702,310.1793,310.5097,16311.0
2021-08-17 15:55:00,328.89,329.32,328.81,329.31,55176.0,310.5097,310.9157,310.4342,310.9062,55176.0
2021-08-18 09:30:00,327.37,327.77,326.65,327.16,23144.0,309.0746,309.4523,308.3949,308.8764,23144.0
2021-08-18 09:35:00,327.0,328.21,326.9,328.02,14053.0,308.7253,309.8677,308.6309,309.6883,14053.0
2021-08-18 09:40:00,328.04,328.3,327.84,328.13,14054.0,309.7072,309.9527,309.5184,309.7922,14054.0
2021-08-18 09:45:00,328.09,328.53,328.09,328.31,6468.0,309.7544,310.1698,309.7544,309.9621,6468.0
2021-08-18 09:50:00,328.31,328.62,328.28,328.3,11566.0,309.9621,310.2548,309.9338,309.9527,11566.0
2021-08-18 09:55:00,328.33,328.85,328.33,328.6,9091.0,309.981,310.4719,309.981,310.2359,9091.0
2021-08-18 10:00:00,328.65,328.93,328.54,328.81,10052.0,310.2831,310.5475,310.1793,310.4342,10052.0
2021-08-18 10:05:00,328.78,328.82,328.58,328.72,7439.0,310.4058,310.4436,310.217,310.3492,7439.0
2021-08-18 10:10:00,328.74,329.09,328.74,329.09,13927.0,310.3681,310.6985,310.3681,310.6985,13927.0
2021-08-18 10:15:00,328.99,329.14,328.89,328.98,13233.0,310.6041,310.7457,310.5097,310.5947,13233.0
2021-08-18 10:20:00,328.97,329.09,328.81,329.07,7762.0,310.5852,310.6985,310.4342,310.6796,7762.0
2021-08-18 10:25:00,329.06,329.07,328.66,328.81,9367.0,310.6702,310.6796,310.2926,310.4342,9367.0
2021-08-18 10:30:00,328.85,329.18,328.81,328.95,23288.0,310.4719,310.7835,310.4342,310.5663,23288.0
2021-08-18 10:35:00,328.97,329.04,328.49,328.57,10701.0,310.5852,310.6513,310.1321,310.2076,10701.0
2021-08-18 10:40:00,328.57,328.57,328.24,328.31,9604.0,310.2076,310.2076,309.896,309.9621,9604.0
2021-08-18 10:45:00,328.28,328.33,327.96,328.33,8876.0,309.9338,309.981,309.6317,309.981,8876.0
2021-08-18 10:50:00,328.38,328.72,328.38,328.45,6092.0,310.0282,310.3492,310.0282,310.0943,6092.0
2021-08-18 10:55:00,328.4,328.46,327.95,328.04,9528.0,310.0471,310.1037,309.6222,309.7072,9528.0
2021-08-18 11:00:00,328.13,328.19,327.95,327.98,12586.0,309.7922,309.8488,309.6222,309.6506,12586.0
2021-08-18 11:05:00,327.95,327.95,327.72,327.78,12325.0,309.6222,309.6222,309.4051,309.4617,12325.0
2021-08-18 11:10:00,327.87,327.99,327.67,327.88,14448.0,309.5467,309.66,309.3579,309.5561,14448.0
2021-08-18 11:15:00,327.87,327.88,327.65,327.73,10604.0,309.5467,309.5561,309.339,309.4145,10604.0
2021-08-18 11:20:00,327.72,327.72,327.14,327.26,9004.0,309.4051,309.4051,308.8575,308.9708,9004.0
2021-08-18 11:25:00,327.27,327.78,327.26,327.74,10621.0,308.9802,309.4617,308.9708,309.424,10621.0
2021-08-18 11:30:00,327.68,327.68,327.19,327.24,6044.0,309.3673,309.3673,308.9047,308.9519,6044.0
2021-08-18 11:35:00,327.16,327.42,327.06,327.29,9617.0,308.8764,309.1219,308.782,308.9991,9617.0
2021-08-18 11:40:00,327.3,327.74,327.3,327.74,5581.0,309.0086,309.424,309.0086,309.424,5581.0
2021-08-18 11:45:00,327.8,327.93,327.8,327.8,8001.0,309.4806,309.6034,309.4806,309.4806,8001.0
2021-08-18 11:50:00,327.84,327.84,327.48,327.57,5858.0,309.5184,309.5184,309.1785,309.2635,5858.0
2021-08-18 11:55:00,327.47,327.62,327.42,327.56,4153.0,309.1691,309.3107,309.1219,309.254,4153.0
2021-08-18 12:00:00,327.55,327.64,327.45,327.56,3961.0,309.2446,309.3296,309.1502,309.254,3961.0
2021-08-18 12:05:00,327.62,327.82,327.62,327.75,3284.0,309.3107,309.4995,309.3107,309.4334,3284.0
2021-08-18 12:10:00,327.8,328.15,327.8,327.93,6600.0,309.4806,309.8111,309.4806,309.6034,6600.0
2021-08-18 12:15:00,327.9,327.95,327.76,327.85,10197.0,309.575,309.6222,309.4429,309.5278,10197.0
2021-08-18 12:20:00,327.82,327.91,327.48,327.49,8206.0,309.4995,309.5845,309.1785,309.1879,8206.0
2021-08-18 12:25:00,327.49,327.58,327.16,327.16,12035.0,309.1879,309.2729,308.8764,308.8764,12035.0
2021-08-18 12:30:00,327.17,327.37,327.16,327.37,6410.0,308.8858,309.0746,308.8764,309.0746,6410.0
2021-08-18 12:35:00,327.32,327.36,326.99,327.26,8873.0,309.0274,309.0652,308.7159,308.9708,8873.0
2021-08-18 12:40:00,327.28,327.39,327.17,327.34,3901.0,308.9897,309.0935,308.8858,309.0463,3901.0
2021-08-18 12:45:00,327.32,327.37,327.17,327.32,11029.0,309.0274,309.0746,308.8858,309.0274,11029.0
2021-08-18 12:50:00,327.27,327.38,327.17,327.27,8690.0,308.9802,309.0841,308.8858,308.9802,8690.0
2021-08-18 12:55:00,327.25,327.34,327.16,327.34,5210.0,308.9614,309.0463,308.8764,309.0463,5210.0
2021-08-18 13:00:00,327.39,327.53,327.23,327.39,6594.0,309.0935,309.2257,308.9425,309.0935,6594.0
2021-08-18 13:05:00,327.4,327.47,327.18,327.27,9970.0,309.103,309.1691,308.8953,308.9802,9970.0
2021-08-18 13:10:00,327.28,327.34,327.14,327.24,9013.0,308.9897,309.0463,308.8575,308.9519,9013.0
2021-08-18 13:15:00,327.24,327.38,327.05,327.12,8809.0,308.9519,309.0841,308.7725,308.8386,8809.0
2021-08-18 13:20:00,327.14,327.21,327.0,327.07,10539.0,308.8575,308.9236,308.7253,308.7914,10539.0
2021-08-18 13:25:00,327.06,327.22,326.99,327.13,15181.0,308.782,308.933,308.7159,308.8481,15181.0
2021-08-18 13:30:00,327.16,327.45,327.13,327.32,12892.0,308.8764,309.1502,308.8481,309.0274,12892.0
2021-08-18 13:35:00,327.36,327.43,327.2,327.37,8149.0,309.0652,309.1313,308.9141,309.0746,8149.0
2021-08-18 13:40:00,327.39,327.44,327.32,327.34,8763.0,309.0935,309.1407,309.0274,309.0463,8763.0
2021-08-18 13:45:00,327.34,327.54,327.34,327.44,7379.0,309.0463,309.2351,309.0463,309.1407,7379.0
2021-08-18 13:50:00,327.44,327.56,327.38,327.56,8595.0,309.1407,309.254,309.0841,309.254,8595.0
2021-08-18 13:55:00,327.53,327.68,327.5,327.61,4425.0,309.2257,309.3673,309.1974,309.3012,4425.0
2021-08-18 14:00:00,327.63,328.26,327.58,328.26,10148.0,309.3201,309.9149,309.2729,309.9149,10148.0
2021-08-18 14:05:00,328.31,328.37,327.82,327.94,4848.0,309.9621,310.0188,309.4995,309.6128,4848.0
2021-08-18 14:10:00,328.0,328.02,327.03,327.2,8545.0,309.6694,309.6883,308.7536,308.9141,8545.0
2021-08-18 14:15:00,327.2,327.2,326.64,327.05,8349.0,308.9141,308.9141,308.3854,308.7725,8349.0
2021-08-18 14:20:00,327.06,327.37,326.89,327.35,5484.0,308.782,309.0746,308.6215,309.0558,5484.0
2021-08-18 14:25:00,327.38,327.5,327.3,327.41,6874.0,309.0841,309.1974,309.0086,309.1124,6874.0
2021-08-18 14:30:00,327.47,327.61,327.37,327.57,6932.0,309.1691,309.3012,309.0746,309.2635,6932.0
2021-08-18 14:35:00,327.57,327.61,327.22,327.23,6572.0,309.2635,309.3012,308.933,308.9425,6572.0
2021-08-18 14:40:00,327.27,327.27,327.12,327.17,4460.0,308.9802,308.9802,308.8386,308.8858,4460.0
2021-08-18 14:45:00,327.04,327.04,326.85,326.93,5251.0,308.7631,308.7631,308.5837,308.6592,5251.0
2021-08-18 14:50:00,327.0,327.04,326.76,326.8,6022.0,308.7253,308.7631,308.4987,308.5365,6022.0
2021-08-18 14:55:00,326.86,327.07,326.86,327.02,12522.0,308.5931,308.7914,308.5931,308.7442,12522.0
2021-08-18 15:00:00,326.98,327.15,326.81,326.86,8888.0,308.7064,308.8669,308.5459,308.5931,8888.0
2021-08-18 15:05:00,326.86,326.99,326.8,326.8,4614.0,308.5931,308.7159,308.5365,308.5365,4614.0
2021-08-18 15:10:00,326.76,327.06,326.71,326.95,8762.0,308.4987,308.782,308.4515,308.6781,8762.0
2021-08-18 15:15:00,326.95,327.18,326.95,327.04,8737.0,308.6781,308.8953,308.6781,308.7631,8737.0
2021-08-18 15:20:00,327.07,327.14,326.93,326.98,10872.0,308.7914,308.8575,308.6592,308.7064,10872.0
2021-08-18 15:25:00,326.92,327.07,326.43,326.54,9981.0,308.6498,308.7914,308.1872,308.291,9981.0
2021-08-18 15:30:00,326.51,326.51,326.02,326.06,15894.0,308.2627,308.2627,307.8001,307.8379,15894.0
2021-08-18 15:35:00,326.03,326.21,325.9,326.12,13487.0,307.8095,307.9795,307.6868,307.8945,13487.0
2021-08-18 15:40:00,326.13,326.49,326.01,326.4,12839.0,307.9039,308.2438,307.7907,308.1589,12839.0
2021-08-18 15:45:00,326.4,326.53,325.58,325.64,22019.0,308.1589,308.2816,307.3847,307.4413,22019.0
2021-08-18 15:50:00,325.52,325.58,325.11,325.32,35741.0,307.328,307.3847,306.9409,307.1392,35741.0
2021-08-18 15:55:00,325.29,325.29,324.38,324.63,90034.0,307.1109,307.1109,306.2517,306.4878,90034.0
2021-08-19 09:30:00,322.81,324.34,322.45,324.31,43996.0,304.7695,306.214,304.4296,306.1857,43996.0
2021-08-19 09:35:00,324.41,324.76,324.14,324.66,7192.0,306.2801,306.6105,306.0252,306.5161,7192.0
2021-08-19 09:40:00,324.52,325.47,324.51,325.34,8550.0,306.3839,307.2808,306.3745,307.1581,8550.0
2021-08-19 09:45:00,325.14,325.63,324.92,324.92,10841.0,306.9693,307.4319,306.7616,306.7616,10841.0
2021-08-19 09:50:00,324.88,325.38,324.84,325.25,7947.0,306.7238,307.1959,306.686,307.0731,7947.0
2021-08-19 09:55:00,325.0,325.25,324.86,325.06,7516.0,306.8371,307.0731,306.7049,306.8937,7516.0
2021-08-19 10:00:00,324.98,325.53,324.64,325.38,12256.0,306.8182,307.3375,306.4972,307.1959,12256.0
2021-08-19 10:05:00,325.34,325.4,324.79,324.79,8496.0,307.1581,307.2147,306.6388,306.6388,8496.0
2021-08-19 10:10:00,324.94,325.3,324.87,325.13,10417.0,306.7804,307.1203,306.7144,306.9598,10417.0
2021-08-19 10:15:00,325.21,325.5,324.68,325.01,15136.0,307.0354,307.3092,306.535,306.8465,15136.0
2021-08-19 10:20:00,325.07,325.31,324.84,324.94,8307.0,306.9032,307.1298,306.686,306.7804,8307.0
2021-08-19 10:25:00,324.89,325.03,324.75,324.99,6800.0,306.7332,306.8654,306.6011,306.8277,6800.0
2021-08-19 10:30:00,324.91,325.04,324.61,324.75,8032.0,306.7521,306.8749,306.4689,306.6011,8032.0
2021-08-19 10:35:00,324.69,324.69,323.8,323.93,7818.0,306.5444,306.5444,305.7042,305.8269,7818.0
2021-08-19 10:40:00,323.94,323.95,323.76,323.84,2587.0,305.8363,305.8458,305.6664,305.7419,2587.0
2021-08-19 10:45:00,323.87,324.27,323.85,324.07,5573.0,305.7702,306.1479,305.7514,305.9591,5573.0
2021-08-19 10:50:00,324.15,325.04,324.14,324.96,6216.0,306.0346,306.8749,306.0252,306.7993,6216.0
2021-08-19 10:55:00,324.92,326.0,324.92,325.75,9309.0,306.7616,307.7812,306.7616,307.5452,9309.0
2021-08-19 11:00:00,325.76,325.76,325.37,325.59,2899.0,307.5546,307.5546,307.1864,307.3941,2899.0
2021-08-19 11:05:00,325.68,325.74,325.42,325.43,3497.0,307.4791,307.5357,307.2336,307.2431,3497.0
2021-08-19 11:10:00,325.46,325.87,325.46,325.66,4043.0,307.2714,307.6585,307.2714,307.4602,4043.0
2021-08-19 11:15:00,325.74,326.18,325.54,326.1,4517.0,307.5357,307.9512,307.3469,307.8756,4517.0
2021-08-19 11:20:00,326.04,326.16,325.83,326.16,2761.0,307.819,307.9323,307.6207,307.9323,2761.0
2021-08-19 11:25:00,326.2,326.2,325.83,325.86,6866.0,307.97,307.97,307.6207,307.649,6866.0
2021-08-19 11:30:00,325.88,326.81,325.85,326.55,16343.0,307.6679,308.5459,307.6396,308.3005,16343.0
2021-08-19 11:35:00,326.55,326.79,326.38,326.68,8380.0,308.3005,308.5271,308.14,308.4232,8380.0
2021-08-19 11:40:00,326.67,327.03,326.62,327.02,9579.0,308.4138,308.7536,308.3666,308.7442,9579.0
2021-08-19 11:45:00,327.14,327.67,327.13,327.54,3950.0,308.8575,309.3579,308.8481,309.2351,3950.0
2021-08-19 11:50:00,327.52,327.69,327.52,327.64,4092.0,309.2163,309.3768,309.2163,309.3296,4092.0
2021-08-19 11:55:00,327.55,327.79,327.54,327.63,3679.0,309.2446,309.4712,309.2351,309.3201,3679.0
2021-08-19 12:00:00,327.7,327.89,327.56,327.71,5129.0,309.3862,309.5656,309.254,309.3956,5129.0
2021-08-19 12:05:00,327.75,327.76,327.03,327.04,4587.0,309.4334,309.4429,308.7536,308.7631,4587.0
2021-08-19 12:10:00,327.01,327.31,327.01,327.09,3706.0,308.7348,309.018,308.7348,308.8103,3706.0
2021-08-19 12:15:00,327.05,327.08,326.84,326.93,2567.0,308.7725,308.8009,308.5743,308.6592,2567.0
2021-08-19 12:20:00,327.0,327.09,326.82,326.87,2038.0,308.7253,308.8103,308.5554,308.6026,2038.0
2021-08-19 12:25:00,326.94,326.97,326.79,326.91,1924.0,308.6687,308.697,308.5271,308.6404,1924.0
2021-08-19 12:30:00,327.15,327.29,327.02,327.29,1850.0,308.8669,308.9991,308.7442,308.9991,1850.0
2021-08-19 12:35:00,327.35,327.54,327.29,327.49,2240.0,309.0558,309.2351,308.9991,309.1879,2240.0
2021-08-19 12:40:00,327.56,327.72,327.54,327.54,2116.0,309.254,309.4051,309.2351,309.2351,2116.0
2021-08-19 12:45:00,327.64,327.69,327.5,327.53,2026.0,309.3296,309.3768,309.1974,309.2257,2026.0
2021-08-19 12:50:00,327.58,327.72,327.45,327.64,4621.0,309.2729,309.4051,309.1502,309.3296,4621.0
2021-08-19 12:55:00,327.67,327.71,327.49,327.64,3322.0,309.3579,309.3956,309.1879,309.3296,3322.0
2021-08-19 13:00:00,327.63,327.66,327.32,327.36,2677.0,309.3201,309.3484,309.0274,309.0652,2677.0
2021-08-19 13:05:00,327.4,327.4,327.04,327.24,2655.0,309.103,309.103,308.7631,308.9519,2655.0
2021-08-19 13:10:00,327.27,327.47,327.23,327.4,3011.0,308.9802,309.1691,308.9425,309.103,3011.0
2021-08-19 13:15:00,327.37,327.42,327.07,327.38,4014.0,309.0746,309.1219,308.7914,309.0841,4014.0
2021-08-19 13:20:00,327.44,327.83,327.37,327.69,10206.0,309.1407,309.5089,309.0746,309.3768,10206.0
2021-08-19 13:25:00,327.64,327.67,327.3,327.37,12855.0,309.3296,309.3579,309.0086,309.0746,12855.0
2021-08-19 13:30:00,327.4,327.58,327.22,327.41,6656.0,309.103,309.2729,308.933,309.1124,6656.0
2021-08-19 13:35:00,327.37,327.6,327.31,327.6,1742.0,309.0746,309.2918,309.018,309.2918,1742.0
2021-08-19 13:40:00,327.82,328.0,327.61,327.62,11637.0,309.4995,309.6694,309.3012,309.3107,11637.0
2021-08-19 13:45:00,327.82,327.84,327.6,327.7,2060.0,309.4995,309.5184,309.2918,309.3862,2060.0
2021-08-19 13:50:00,327.9,327.9,327.67,327.71,9587.0,309.575,309.575,309.3579,309.3956,9587.0
2021-08-19 13:55:00,327.7,327.74,327.29,327.29,11478.0,309.3862,309.424,308.9991,308.9991,11478.0
2021-08-19 14:00:00,327.39,327.58,327.2,327.2,11684.0,309.0935,309.2729,308.9141,308.9141,11684.0
2021-08-19 14:05:00,327.21,327.31,327.0,327.23,10207.0,308.9236,309.018,308.7253,308.9425,10207.0
2021-08-19 14:10:00,327.23,327.43,327.18,327.29,3899.0,308.9425,309.1313,308.8953,308.9991,3899.0
2021-08-19 14:15:00,327.3,327.6,327.2,327.6,2989.0,309.0086,309.2918,308.9141,309.2918,2989.0
2021-08-19 14:20:00,327.54,327.84,327.52,327.78,4760.0,309.2351,309.5184,309.2163,309.4617,4760.0
2021-08-19 14:25:00,327.96,328.0,327.18,327.23,7850.0,309.6317,309.6694,308.8953,308.9425,7850.0
2021-08-19 14:30:00,327.2,327.22,326.75,327.03,11438.0,308.9141,308.933,308.4893,308.7536,11438.0
2021-08-19 14:35:00,327.07,327.31,327.07,327.12,2013.0,308.7914,309.018,308.7914,308.8386,2013.0
2021-08-19 14:40:00,327.05,327.5,327.05,327.45,5270.0,308.7725,309.1974,308.7725,309.1502,5270.0
2021-08-19 14:45:00,327.37,327.64,327.21,327.59,5093.0,309.0746,309.3296,308.9236,309.2824,5093.0
2021-08-19 14:50:00,327.44,328.03,327.13,327.99,5680.0,309.1407,309.6978,308.8481,309.66,5680.0
2021-08-19 14:55:00,327.98,328.15,327.91,328.07,3313.0,309.6506,309.8111,309.5845,309.7355,3313.0
2021-08-19 15:00:00,328.18,328.39,328.15,328.36,5125.0,309.8394,310.0376,309.8111,310.0093,5125.0
2021-08-19 15:05:00,328.4,328.44,328.21,328.29,3813.0,310.0471,310.0848,309.8677,309.9432,3813.0
2021-08-19 15:10:00,328.31,328.4,328.11,328.17,7665.0,309.9621,310.0471,309.7733,309.8299,7665.0
2021-08-19 15:15:00,328.25,328.62,328.25,328.62,6052.0,309.9055,310.2548,309.9055,310.2548,6052.0
2021-08-19 15:20:00,328.68,328.71,328.45,328.71,5698.0,310.3114,310.3398,310.0943,310.3398,5698.0
2021-08-19 15:25:00,328.68,329.0,328.62,328.88,6868.0,310.3114,310.6136,310.2548,310.5003,6868.0
2021-08-19 15:30:00,328.85,329.0,328.57,328.91,9129.0,310.4719,310.6136,310.2076,310.5286,9129.0
2021-08-19 15:35:00,328.91,328.98,328.54,328.55,10005.0,310.5286,310.5947,310.1793,310.1887,10005.0
2021-08-19 15:40:00,328.57,328.66,327.98,328.38,20102.0,310.2076,310.2926,309.6506,310.0282,20102.0
2021-08-19 15:45:00,328.35,328.54,328.17,328.51,14769.0,309.9999,310.1793,309.8299,310.1509,14769.0
2021-08-19 15:50:00,328.29,328.59,327.87,328.09,26094.0,309.9432,310.2265,309.5467,309.7544,26094.0
2021-08-19 15:55:00,328.11,328.41,327.82,328.23,111025.0,309.7733,310.0565,309.4995,309.8866,111025.0
2021-08-20 09:30:00,329.81,329.99,328.33,329.51,71434.0,311.3783,311.5482,309.981,311.0951,71434.0
2021-08-20 09:35:00,329.58,329.93,328.81,329.15,22088.0,311.1611,311.4916,310.4342,310.7552,22088.0
2021-08-20 09:40:00,329.17,329.29,328.62,329.29,8748.0,310.7741,310.8873,310.2548,310.8873,8748.0
2021-08-20 09:45:00,329.29,329.69,329.23,329.5,22463.0,310.8873,311.265,310.8307,311.0856,22463.0
2021-08-20 09:50:00,329.54,329.69,329.1,329.36,14371.0,311.1234,311.265,310.708,310.9534,14371.0
2021-08-20 09:55:00,329.42,329.62,329.37,329.53,17029.0,311.0101,311.1989,310.9629,311.1139,17029.0
2021-08-20 10:00:00,329.47,329.9,329.39,329.88,46672.0,311.0573,311.4633,310.9818,311.4444,46672.0
2021-08-20 10:05:00,329.92,330.64,329.9,330.47,25006.0,311.4821,312.1619,311.4633,312.0014,25006.0
2021-08-20 10:10:00,330.51,331.12,330.37,330.38,16145.0,312.0392,312.6151,311.907,311.9164,16145.0
2021-08-20 10:15:00,330.37,330.62,330.03,330.59,12723.0,311.907,312.143,311.586,312.1147,12723.0
2021-08-20 10:20:00,330.62,330.89,330.57,330.75,16257.0,312.143,312.3979,312.0958,312.2658,16257.0
2021-08-20 10:25:00,330.83,331.38,330.61,331.31,8416.0,312.3413,312.8605,312.1336,312.7945,8416.0
2021-08-20 10:30:00,331.31,331.56,331.1,331.44,12496.0,312.7945,313.0305,312.5962,312.9172,12496.0
2021-08-20 10:35:00,331.48,331.76,331.14,331.14,9550.0,312.955,313.2193,312.634,312.634,9550.0
2021-08-20 10:40:00,331.2,331.21,330.81,330.91,8747.0,312.6906,312.7,312.3224,312.4168,8747.0
2021-08-20 10:45:00,330.95,331.16,330.84,330.98,4710.0,312.4546,312.6528,312.3507,312.4829,4710.0
2021-08-20 10:50:00,330.92,331.13,330.73,331.1,6918.0,312.4263,312.6245,312.2469,312.5962,6918.0
2021-08-20 10:55:00,331.24,331.24,330.74,330.74,7598.0,312.7284,312.7284,312.2563,312.2563,7598.0
2021-08-20 11:00:00,330.82,331.11,330.76,331.11,5936.0,312.3318,312.6056,312.2752,312.6056,5936.0
2021-08-20 11:05:00,330.98,331.57,330.96,331.56,6694.0,312.4829,313.0399,312.464,313.0305,6694.0
2021-08-20 11:10:00,331.56,331.73,331.28,331.54,8004.0,313.0305,313.191,312.7661,313.0116,8004.0
2021-08-20 11:15:00,331.48,331.59,331.32,331.34,11169.0,312.955,313.0588,312.8039,312.8228,11169.0
2021-08-20 11:20:00,331.37,331.63,331.25,331.55,3867.0,312.8511,313.0966,312.7378,313.021,3867.0
2021-08-20 11:25:00,331.46,331.67,331.18,331.35,4813.0,312.9361,313.1343,312.6717,312.8322,4813.0
2021-08-20 11:30:00,331.39,331.71,331.3,331.71,8226.0,312.87,313.1721,312.785,313.1721,8226.0
2021-08-20 11:35:00,331.79,331.79,331.16,331.3,5045.0,313.2476,313.2476,312.6528,312.785,5045.0
2021-08-20 11:40:00,331.34,331.5,331.1,331.31,7758.0,312.8228,312.9738,312.5962,312.7945,7758.0
2021-08-20 11:45:00,331.35,331.47,331.19,331.26,4693.0,312.8322,312.9455,312.6812,312.7473,4693.0
2021-08-20 11:50:00,331.35,331.53,331.23,331.51,7744.0,312.8322,313.0022,312.7189,312.9833,7744.0
2021-08-20 11:55:00,331.44,331.63,331.29,331.63,5066.0,312.9172,313.0966,312.7756,313.0966,5066.0
2021-08-20 12:00:00,331.62,331.85,331.49,331.79,6516.0,313.0871,313.3043,312.9644,313.2476,6516.0
2021-08-20 12:05:00,331.8,331.8,331.56,331.62,5738.0,313.2571,313.2571,313.0305,313.0871,5738.0
2021-08-20 12:10:00,331.57,331.62,331.31,331.41,3705.0,313.0399,313.0871,312.7945,312.8889,3705.0
2021-08-20 12:15:00,331.43,331.64,331.38,331.59,4055.0,312.9078,313.106,312.8605,313.0588,4055.0
2021-08-20 12:20:00,331.69,331.87,331.6,331.87,3692.0,313.1532,313.3232,313.0683,313.3232,3692.0
2021-08-20 12:25:00,331.92,332.27,331.85,332.27,3770.0,313.3704,313.7008,313.3043,313.7008,3770.0
2021-08-20 12:30:00,332.29,332.38,332.09,332.38,12908.0,313.7197,313.8047,313.5309,313.8047,12908.0
2021-08-20 12:35:00,332.4,332.8,332.4,332.69,11412.0,313.8235,314.2012,313.8235,314.0973,11412.0
2021-08-20 12:40:00,332.66,332.92,332.6,332.86,7081.0,314.069,314.3145,314.0124,314.2578,7081.0
2021-08-20 12:45:00,332.84,332.85,332.58,332.69,6212.0,314.239,314.2484,313.9935,314.0973,6212.0
2021-08-20 12:50:00,332.68,332.8,332.55,332.68,11107.0,314.0879,314.2012,313.9652,314.0879,11107.0
2021-08-20 12:55:00,332.72,332.95,332.53,332.6,19397.0,314.1257,314.3428,313.9463,314.0124,19397.0
2021-08-20 13:00:00,332.58,332.75,332.53,332.64,6266.0,313.9935,314.154,313.9463,314.0501,6266.0
2021-08-20 13:05:00,332.68,332.79,332.63,332.7,3603.0,314.0879,314.1917,314.0407,314.1068,3603.0
2021-08-20 13:10:00,332.69,332.76,332.65,332.75,7219.0,314.0973,314.1634,314.0596,314.154,7219.0
2021-08-20 13:15:00,332.78,332.94,332.64,332.88,7691.0,314.1823,314.3334,314.0501,314.2767,7691.0
2021-08-20 13:20:00,332.87,332.87,332.73,332.84,4582.0,314.2673,314.2673,314.1351,314.239,4582.0
2021-08-20 13:25:00,332.85,332.99,332.71,332.97,10678.0,314.2484,314.3806,314.1162,314.3617,10678.0
2021-08-20 13:30:00,332.96,333.14,332.85,332.93,10331.0,314.3522,314.5222,314.2484,314.3239,10331.0
2021-08-20 13:35:00,332.95,333.01,332.6,332.81,6408.0,314.3428,314.3995,314.0124,314.2106,6408.0
2021-08-20 13:40:00,332.74,332.92,332.5,332.92,11086.0,314.1445,314.3145,313.918,314.3145,11086.0
2021-08-20 13:45:00,332.9,332.93,332.74,332.74,6826.0,314.2956,314.3239,314.1445,314.1445,6826.0
2021-08-20 13:50:00,332.76,332.8,332.44,332.65,9936.0,314.1634,314.2012,313.8613,314.0596,9936.0
2021-08-20 13:55:00,332.64,332.75,332.57,332.72,8303.0,314.0501,314.154,313.984,314.1257,8303.0
2021-08-20 14:00:00,332.76,332.87,332.6,332.79,6973.0,314.1634,314.2673,314.0124,314.1917,6973.0
2021-08-20 14:05:00,332.82,332.95,332.77,332.9,9296.0,314.2201,314.3428,314.1729,314.2956,9296.0
2021-08-20 14:10:00,332.94,333.09,332.85,332.97,2934.0,314.3334,314.475,314.2484,314.3617,2934.0
2021-08-20 14:15:00,332.96,333.05,332.77,333.0,7577.0,314.3522,314.4372,314.1729,314.39,7577.0
2021-08-20 14:20:00,332.95,332.97,332.54,332.64,7616.0,314.3428,314.3617,313.9557,314.0501,7616.0
2021-08-20 14:25:00,332.66,332.82,332.65,332.71,5413.0,314.069,314.2201,314.0596,314.1162,5413.0
2021-08-20 14:30:00,332.78,332.79,332.56,332.76,8925.0,314.1823,314.1917,313.9746,314.1634,8925.0
2021-08-20 14:35:00,332.76,332.94,332.62,332.83,7867.0,314.1634,314.3334,314.0312,314.2295,7867.0
2021-08-20 14:40:00,332.82,332.97,332.78,332.82,5746.0,314.2201,314.3617,314.1823,314.2201,5746.0
2021-08-20 14:45:00,332.79,332.84,332.64,332.74,9118.0,314.1917,314.239,314.0501,314.1445,9118.0
2021-08-20 14:50:00,332.75,332.9,332.69,332.76,5566.0,314.154,314.2956,314.0973,314.1634,5566.0
2021-08-20 14:55:00,332.78,332.85,332.71,332.82,5005.0,314.1823,314.2484,314.1162,314.2201,5005.0
2021-08-20 15:00:00,332.83,332.83,332.63,332.74,9439.0,314.2295,314.2295,314.0407,314.1445,9439.0
2021-08-20 15:05:00,332.73,332.8,332.5,332.61,8338.0,314.1351,314.2012,313.918,314.0218,8338.0
2021-08-20 15:10:00,332.61,332.99,332.61,332.95,6557.0,314.0218,314.3806,314.0218,314.3428,6557.0
2021-08-20 15:15:00,332.91,332.98,332.7,332.7,9332.0,314.305,314.3711,314.1068,314.1068,9332.0
2021-08-20 15:20:00,332.71,332.94,332.7,332.86,9449.0,314.1162,314.3334,314.1068,314.2578,9449.0
2021-08-20 15:25:00,332.89,332.89,332.66,332.87,8859.0,314.2862,314.2862,314.069,314.2673,8859.0
2021-08-20 15:30:00,332.87,332.93,332.64,332.87,12775.0,314.2673,314.3239,314.0501,314.2673,12775.0
2021-08-20 15:35:00,332.89,333.09,332.84,333.0,11712.0,314.2862,314.475,314.239,314.39,11712.0
2021-08-20 15:40:00,333.02,333.21,332.94,333.2,27414.0,314.4089,314.5883,314.3334,314.5788,27414.0
2021-08-20 15:45:00,333.21,333.55,333.19,333.32,33545.0,314.5883,314.9093,314.5694,314.6921,33545.0
2021-08-20 15:50:00,333.42,333.42,332.98,333.0,31760.0,314.7865,314.7865,314.3711,314.39,31760.0
2021-08-20 15:55:00,333.01,333.27,332.65,332.66,117912.0,314.3995,314.6449,314.0596,314.069,117912.0
2021-08-23 09:30:00,334.24,334.63,333.68,334.02,41324.0,315.5607,315.9289,315.032,315.353,41324.0
2021-08-23 09:35:00,334.08,334.88,333.96,334.53,11443.0,315.4097,316.1649,315.2964,315.8345,11443.0
2021-08-23 09:40:00,334.56,334.61,334.17,334.21,8289.0,315.8628,315.91,315.4946,315.5324,8289.0
2021-08-23 09:45:00,334.13,334.17,333.86,333.94,11679.0,315.4569,315.4946,315.2019,315.2775,11679.0
2021-08-23 09:50:00,333.97,334.22,333.84,333.84,14769.0,315.3058,315.5418,315.1831,315.1831,14769.0
2021-08-23 09:55:00,333.87,334.09,333.77,334.05,12355.0,315.2114,315.4191,315.117,315.3813,12355.0
2021-08-23 10:00:00,334.0,334.18,333.79,333.98,19058.0,315.3341,315.5041,315.1359,315.3152,19058.0
2021-08-23 10:05:00,334.03,334.15,333.56,333.57,12938.0,315.3624,315.4757,314.9187,314.9282,12938.0
2021-08-23 10:10:00,333.59,333.75,333.49,333.55,5622.0,314.947,315.0981,314.8526,314.9093,5622.0
2021-08-23 10:15:00,333.61,333.61,333.14,333.15,9397.0,314.9659,314.9659,314.5222,314.5316,9397.0
2021-08-23 10:20:00,333.15,334.39,333.05,334.39,14259.0,314.5316,315.7023,314.4372,315.7023,14259.0
2021-08-23 10:25:00,334.28,334.39,333.66,333.72,10325.0,315.5985,315.7023,315.0131,315.0698,10325.0
2021-08-23 10:30:00,333.7,334.15,333.57,334.08,25659.0,315.0509,315.4757,314.9282,315.4097,25659.0
2021-08-23 10:35:00,334.08,334.39,333.95,334.25,15020.0,315.4097,315.7023,315.2869,315.5702,15020.0
2021-08-23 10:40:00,334.33,334.33,333.84,333.92,15858.0,315.6457,315.6457,315.1831,315.2586,15858.0
2021-08-23 10:45:00,333.89,333.93,333.56,333.64,15772.0,315.2303,315.268,314.9187,314.9942,15772.0
2021-08-23 10:50:00,333.66,333.81,333.45,333.48,11033.0,315.0131,315.1547,314.8149,314.8432,11033.0
2021-08-23 10:55:00,333.51,333.72,333.42,333.42,13692.0,314.8715,315.0698,314.7865,314.7865,13692.0
2021-08-23 11:00:00,333.48,333.83,333.47,333.65,16355.0,314.8432,315.1736,314.8337,315.0037,16355.0
2021-08-23 11:05:00,333.58,333.9,333.47,333.8,11384.0,314.9376,315.2397,314.8337,315.1453,11384.0
2021-08-23 11:10:00,333.76,333.97,333.75,333.77,10915.0,315.1075,315.3058,315.0981,315.117,10915.0
2021-08-23 11:15:00,333.76,334.09,333.75,334.09,7471.0,315.1075,315.4191,315.0981,315.4191,7471.0
2021-08-23 11:20:00,334.13,334.26,333.68,333.68,11095.0,315.4569,315.5796,315.032,315.032,11095.0
2021-08-23 11:25:00,333.68,334.01,333.55,333.87,13487.0,315.032,315.3436,314.9093,315.2114,13487.0
2021-08-23 11:30:00,333.82,334.08,333.8,334.06,9085.0,315.1642,315.4097,315.1453,315.3908,9085.0
2021-08-23 11:35:00,334.04,334.34,334.0,334.04,291736.0,315.3719,315.6551,315.3341,315.3719,291736.0
2021-08-23 11:40:00,334.05,334.05,333.65,333.72,3970.0,315.3813,315.3813,315.0037,315.0698,3970.0
2021-08-23 11:45:00,333.74,333.76,333.5,333.52,7629.0,315.0887,315.1075,314.8621,314.8809,7629.0
2021-08-23 11:50:00,333.49,333.55,333.35,333.4,4380.0,314.8526,314.9093,314.7204,314.7677,4380.0
2021-08-23 11:55:00,333.42,333.62,333.41,333.43,4671.0,314.7865,314.9754,314.7771,314.796,4671.0
2021-08-23 12:00:00,333.4,333.53,333.21,333.25,5704.0,314.7677,314.8904,314.5883,314.626,5704.0
2021-08-23 12:05:00,333.23,333.51,333.14,333.51,5345.0,314.6072,314.8715,314.5222,314.8715,5345.0
2021-08-23 12:10:00,333.52,333.52,333.28,333.32,4992.0,314.8809,314.8809,314.6544,314.6921,4992.0
2021-08-23 12:15:00,333.31,333.46,333.31,333.4,5123.0,314.6827,314.8243,314.6827,314.7677,5123.0
2021-08-23 12:20:00,333.44,333.48,333.36,333.36,5574.0,314.8054,314.8432,314.7299,314.7299,5574.0
2021-08-23 12:25:00,333.38,333.45,333.32,333.35,5591.0,314.7488,314.8149,314.6921,314.7204,5591.0
2021-08-23 12:30:00,333.37,333.42,333.26,333.26,3119.0,314.7393,314.7865,314.6355,314.6355,3119.0
2021-08-23 12:35:00,333.24,333.64,333.16,333.64,5911.0,314.6166,314.9942,314.5411,314.9942,5911.0
2021-08-23 12:40:00,333.57,333.8,333.57,333.65,4228.0,314.9282,315.1453,314.9282,315.0037,4228.0
2021-08-23 12:45:00,333.89,333.89,333.63,333.63,4538.0,315.2303,315.2303,314.9848,314.9848,4538.0
2021-08-23 12:50:00,333.6,333.72,333.56,333.72,3649.0,314.9565,315.0698,314.9187,315.0698,3649.0
2021-08-23 12:55:00,333.72,333.92,333.63,333.92,6692.0,315.0698,315.2586,314.9848,315.2586,6692.0
2021-08-23 13:00:00,333.92,333.92,333.76,333.76,3598.0,315.2586,315.2586,315.1075,315.1075,3598.0
2021-08-23 13:05:00,333.71,333.89,333.69,333.87,5189.0,315.0603,315.2303,315.0414,315.2114,5189.0
2021-08-23 13:10:00,333.86,333.97,333.85,333.97,6996.0,315.2019,315.3058,315.1925,315.3058,6996.0
2021-08-23 13:15:00,333.97,334.03,333.75,333.75,9427.0,315.3058,315.3624,315.0981,315.0981,9427.0
2021-08-23 13:20:00,333.72,334.02,333.72,333.88,12576.0,315.0698,315.353,315.0698,315.2208,12576.0
2021-08-23 13:25:00,333.86,333.86,333.5,333.7,5072.0,315.2019,315.2019,314.8621,315.0509,5072.0
2021-08-23 13:30:00,333.64,333.91,333.61,333.87,3843.0,314.9942,315.2492,314.9659,315.2114,3843.0
2021-08-23 13:35:00,333.86,333.94,333.64,333.76,4924.0,315.2019,315.2775,314.9942,315.1075,4924.0
2021-08-23 13:40:00,333.79,333.88,333.74,333.78,3279.0,315.1359,315.2208,315.0887,315.1264,3279.0
2021-08-23 13:45:00,333.77,333.79,333.68,333.71,5062.0,315.117,315.1359,315.032,315.0603,5062.0
2021-08-23 13:50:00,333.68,333.92,333.59,333.86,7888.0,315.032,315.2586,314.947,315.2019,7888.0
2021-08-23 13:55:00,333.8,333.9,333.63,333.69,10366.0,315.1453,315.2397,314.9848,315.0414,10366.0
2021-08-23 14:00:00,333.72,333.86,333.65,333.86,9824.0,315.0698,315.2019,315.0037,315.2019,9824.0
2021-08-23 14:05:00,333.82,333.84,333.72,333.72,5332.0,315.1642,315.1831,315.0698,315.0698,5332.0
2021-08-23 14:10:00,333.75,333.84,333.54,333.66,10046.0,315.0981,315.1831,314.8998,315.0131,10046.0
2021-08-23 14:15:00,333.63,333.76,333.56,333.69,9626.0,314.9848,315.1075,314.9187,315.0414,9626.0
2021-08-23 14:20:00,333.69,333.7,333.53,333.68,12144.0,315.0414,315.0509,314.8904,315.032,12144.0
2021-08-23 14:25:00,333.66,333.72,333.59,333.65,16563.0,315.0131,315.0698,314.947,315.0037,16563.0
2021-08-23 14:30:00,333.65,333.85,333.65,333.75,7009.0,315.0037,315.1925,315.0037,315.0981,7009.0
2021-08-23 14:35:00,333.79,333.87,333.76,333.79,4733.0,315.1359,315.2114,315.1075,315.1359,4733.0
2021-08-23 14:40:00,333.81,334.03,333.79,333.82,7143.0,315.1547,315.3624,315.1359,315.1642,7143.0
2021-08-23 14:45:00,333.81,333.98,333.8,333.91,5960.0,315.1547,315.3152,315.1453,315.2492,5960.0
2021-08-23 14:50:00,333.93,334.21,333.93,334.17,14555.0,315.268,315.5324,315.268,315.4946,14555.0
2021-08-23 14:55:00,334.2,334.25,334.08,334.15,8815.0,315.5229,315.5702,315.4097,315.4757,8815.0
2021-08-23 15:00:00,334.16,334.25,334.03,334.05,5971.0,315.4852,315.5702,315.3624,315.3813,5971.0
2021-08-23 15:05:00,334.05,334.08,333.98,333.99,4754.0,315.3813,315.4097,315.3152,315.3247,4754.0
2021-08-23 15:10:00,334.01,334.17,333.99,334.1,6959.0,315.3436,315.4946,315.3247,315.4285,6959.0
2021-08-23 15:15:00,334.11,334.11,333.83,333.91,10710.0,315.438,315.438,315.1736,315.2492,10710.0
2021-08-23 15:20:00,333.87,333.92,333.73,333.83,12302.0,315.2114,315.2586,315.0792,315.1736,12302.0
2021-08-23 15:25:00,333.86,334.06,333.85,333.97,14768.0,315.2019,315.3908,315.1925,315.3058,14768.0
2021-08-23 15:30:00,333.95,334.0,333.71,333.97,86636.0,315.2869,315.3341,315.0603,315.3058,86636.0
2021-08-23 15:35:00,333.99,334.07,333.47,333.47,19744.0,315.3247,315.4002,314.8337,314.8337,19744.0
2021-08-23 15:40:00,333.48,333.6,333.38,333.44,13037.0,314.8432,314.9565,314.7488,314.8054,13037.0
2021-08-23 15:45:00,333.43,333.47,333.17,333.18,19938.0,314.796,314.8337,314.5505,314.56,19938.0
2021-08-23 15:50:00,333.19,333.31,333.03,333.09,32110.0,314.5694,314.6827,314.4183,314.475,32110.0
2021-08-23 15:55:00,333.08,333.11,332.73,333.01,95987.0,314.4655,314.4939,314.1351,314.3995,95987.0
2021-08-24 09:30:00,333.14,334.0,332.61,332.61,28481.0,314.5222,315.3341,314.0218,314.0218,28481.0
2021-08-24 09:35:00,332.69,332.69,332.1,332.11,6546.0,314.0973,314.0973,313.5403,313.5497,6546.0
2021-08-24 09:40:00,332.35,332.37,331.84,332.37,8934.0,313.7763,313.7952,313.2948,313.7952,8934.0
2021-08-24 09:45:00,332.38,332.99,332.38,332.89,6343.0,313.8047,314.3806,313.8047,314.2862,6343.0
2021-08-24 09:50:00,332.97,333.14,332.88,333.09,17036.0,314.3617,314.5222,314.2767,314.475,17036.0
2021-08-24 09:55:00,333.07,333.08,332.6,332.7,17368.0,314.4561,314.4655,314.0124,314.1068,17368.0
2021-08-24 10:00:00,332.71,333.09,332.63,332.99,12747.0,314.1162,314.475,314.0407,314.3806,12747.0
2021-08-24 10:05:00,332.91,333.07,332.79,332.89,4623.0,314.305,314.4561,314.1917,314.2862,4623.0
2021-08-24 10:10:00,332.81,332.9,332.22,332.37,24790.0,314.2106,314.2956,313.6536,313.7952,24790.0
2021-08-24 10:15:00,332.41,332.73,332.39,332.73,14855.0,313.833,314.1351,313.8141,314.1351,14855.0
2021-08-24 10:20:00,332.7,332.85,332.55,332.65,6423.0,314.1068,314.2484,313.9652,314.0596,6423.0
2021-08-24 10:25:00,332.72,332.75,332.46,332.72,10550.0,314.1257,314.154,313.8802,314.1257,10550.0
2021-08-24 10:30:00,332.79,332.79,332.44,332.44,17407.0,314.1917,314.1917,313.8613,313.8613,17407.0
2021-08-24 10:35:00,332.47,332.75,332.47,332.51,22715.0,313.8896,314.154,313.8896,313.9274,22715.0
2021-08-24 10:40:00,332.45,332.46,332.32,332.46,10645.0,313.8707,313.8802,313.748,313.8802,10645.0
2021-08-24 10:45:00,332.5,332.66,332.45,332.66,11550.0,313.918,314.069,313.8707,314.069,11550.0
2021-08-24 10:50:00,332.68,332.79,332.39,332.39,7571.0,314.0879,314.1917,313.8141,313.8141,7571.0
2021-08-24 10:55:00,332.42,332.53,332.34,332.5,11175.0,313.8424,313.9463,313.7669,313.918,11175.0
2021-08-24 11:00:00,332.5,332.54,332.16,332.29,9317.0,313.918,313.9557,313.597,313.7197,9317.0
2021-08-24 11:05:00,332.39,332.5,332.39,332.43,4212.0,313.8141,313.918,313.8141,313.8519,4212.0
2021-08-24 11:10:00,332.43,332.43,332.11,332.22,4715.0,313.8519,313.8519,313.5497,313.6536,4715.0
2021-08-24 11:15:00,332.22,332.37,332.14,332.37,4767.0,313.6536,313.7952,313.5781,313.7952,4767.0
2021-08-24 11:20:00,332.42,332.63,332.3,332.53,8479.0,313.8424,314.0407,313.7291,313.9463,8479.0
2021-08-24 11:25:00,332.5,332.5,332.23,332.29,6177.0,313.918,313.918,313.663,313.7197,6177.0
2021-08-24 11:30:00,332.24,332.6,332.08,332.6,7551.0,313.6725,314.0124,313.5214,314.0124,7551.0
2021-08-24 11:35:00,332.6,333.14,332.6,333.14,4751.0,314.0124,314.5222,314.0124,314.5222,4751.0
2021-08-24 11:40:00,333.22,333.23,332.9,333.01,5028.0,314.5977,314.6072,314.2956,314.3995,5028.0
2021-08-24 11:45:00,333.01,333.01,332.62,332.72,4436.0,314.3995,314.3995,314.0312,314.1257,4436.0
2021-08-24 11:50:00,332.76,332.92,332.76,332.81,9363.0,314.1634,314.3145,314.1634,314.2106,9363.0
2021-08-24 11:55:00,332.92,332.98,332.71,332.82,11260.0,314.3145,314.3711,314.1162,314.2201,11260.0
2021-08-24 12:00:00,332.87,332.97,332.69,332.77,9359.0,314.2673,314.3617,314.0973,314.1729,9359.0
2021-08-24 12:05:00,332.8,332.84,332.72,332.79,6872.0,314.2012,314.239,314.1257,314.1917,6872.0
2021-08-24 12:10:00,332.77,332.81,332.66,332.66,3823.0,314.1729,314.2106,314.069,314.069,3823.0
2021-08-24 12:15:00,332.72,332.72,332.54,332.63,3330.0,314.1257,314.1257,313.9557,314.0407,3330.0
2021-08-24 12:20:00,332.63,332.74,332.54,332.74,5179.0,314.0407,314.1445,313.9557,314.1445,5179.0
2021-08-24 12:25:00,332.71,332.71,332.53,332.53,5843.0,314.1162,314.1162,313.9463,313.9463,5843.0
2021-08-24 12:30:00,332.55,332.55,332.3,332.33,5538.0,313.9652,313.9652,313.7291,313.7575,5538.0
2021-08-24 12:35:00,332.28,332.41,332.23,332.25,3485.0,313.7102,313.833,313.663,313.6819,3485.0
2021-08-24 12:40:00,332.32,332.39,332.21,332.35,4038.0,313.748,313.8141,313.6442,313.7763,4038.0
2021-08-24 12:45:00,332.3,332.33,332.17,332.17,4862.0,313.7291,313.7575,313.6064,313.6064,4862.0
2021-08-24 12:50:00,332.15,332.17,332.02,332.06,7893.0,313.5875,313.6064,313.4648,313.5025,7893.0
2021-08-24 12:55:00,332.07,332.12,332.04,332.12,2795.0,313.512,313.5592,313.4837,313.5592,2795.0
2021-08-24 13:00:00,332.1,332.3,332.1,332.15,3714.0,313.5403,313.7291,313.5403,313.5875,3714.0
2021-08-24 13:05:00,332.15,332.19,332.05,332.09,5032.0,313.5875,313.6253,313.4931,313.5309,5032.0
2021-08-24 13:10:00,332.15,332.18,332.06,332.07,2949.0,313.5875,313.6158,313.5025,313.512,2949.0
2021-08-24 13:15:00,332.07,332.19,332.07,332.19,3778.0,313.512,313.6253,313.512,313.6253,3778.0
2021-08-24 13:20:00,332.16,332.3,332.11,332.19,5535.0,313.597,313.7291,313.5497,313.6253,5535.0
2021-08-24 13:25:00,332.12,332.23,332.03,332.14,3500.0,313.5592,313.663,313.4742,313.5781,3500.0
2021-08-24 13:30:00,332.15,332.25,332.09,332.15,3994.0,313.5875,313.6819,313.5309,313.5875,3994.0
2021-08-24 13:35:00,332.13,332.27,332.09,332.1,6627.0,313.5686,313.7008,313.5309,313.5403,6627.0
2021-08-24 13:40:00,332.12,332.12,331.99,331.99,7007.0,313.5592,313.5592,313.4365,313.4365,7007.0
2021-08-24 13:45:00,332.01,332.01,331.91,332.0,2300.0,313.4553,313.4553,313.3609,313.4459,2300.0
2021-08-24 13:50:00,331.99,332.04,331.84,332.04,9154.0,313.4365,313.4837,313.2948,313.4837,9154.0
2021-08-24 13:55:00,332.06,332.06,331.89,331.97,3598.0,313.5025,313.5025,313.342,313.4176,3598.0
2021-08-24 14:00:00,331.96,332.04,331.93,332.0,2526.0,313.4081,313.4837,313.3798,313.4459,2526.0
2021-08-24 14:05:00,332.0,332.02,331.75,331.79,13378.0,313.4459,313.4648,313.2099,313.2476,13378.0
2021-08-24 14:10:00,331.78,331.85,331.71,331.71,5093.0,313.2382,313.3043,313.1721,313.1721,5093.0
2021-08-24 14:15:00,331.71,331.87,331.66,331.87,7885.0,313.1721,313.3232,313.1249,313.3232,7885.0
2021-08-24 14:20:00,331.87,332.04,331.78,332.0,8292.0,313.3232,313.4837,313.2382,313.4459,8292.0
2021-08-24 14:25:00,332.11,332.19,332.03,332.15,5991.0,313.5497,313.6253,313.4742,313.5875,5991.0
2021-08-24 14:30:00,332.12,332.33,332.12,332.29,9438.0,313.5592,313.7575,313.5592,313.7197,9438.0
2021-08-24 14:35:00,332.25,332.29,332.08,332.18,7611.0,313.6819,313.7197,313.5214,313.6158,7611.0
2021-08-24 14:40:00,332.21,332.21,332.12,332.18,4364.0,313.6442,313.6442,313.5592,313.6158,4364.0
2021-08-24 14:45:00,332.14,332.2,332.01,332.01,10270.0,313.5781,313.6347,313.4553,313.4553,10270.0
2021-08-24 14:50:00,332.04,332.29,332.03,332.25,10168.0,313.4837,313.7197,313.4742,313.6819,10168.0
2021-08-24 14:55:00,332.27,332.31,332.03,332.1,10614.0,313.7008,313.7386,313.4742,313.5403,10614.0
2021-08-24 15:00:00,332.13,332.17,332.05,332.08,6348.0,313.5686,313.6064,313.4931,313.5214,6348.0
2021-08-24 15:05:00,332.09,332.09,331.77,331.86,8427.0,313.5309,313.5309,313.2287,313.3137,8427.0
2021-08-24 15:10:00,331.91,331.97,331.88,331.94,3726.0,313.3609,313.4176,313.3326,313.3892,3726.0
2021-08-24 15:15:00,331.94,332.01,331.76,331.78,7754.0,313.3892,313.4553,313.2193,313.2382,7754.0
2021-08-24 15:20:00,331.82,331.87,331.74,331.74,4835.0,313.276,313.3232,313.2004,313.2004,4835.0
2021-08-24 15:25:00,331.82,331.88,331.75,331.81,7505.0,313.276,313.3326,313.2099,313.2665,7505.0
2021-08-24 15:30:00,331.79,331.93,331.72,331.82,10654.0,313.2476,313.3798,313.1815,313.276,10654.0
2021-08-24 15:35:00,331.79,331.87,331.71,331.72,12585.0,313.2476,313.3232,313.1721,313.1815,12585.0
2021-08-24 15:40:00,331.72,331.78,331.5,331.58,14688.0,313.1815,313.2382,312.9738,313.0494,14688.0
2021-08-24 15:45:00,331.56,331.67,331.48,331.65,11598.0,313.0305,313.1343,312.955,313.1155,11598.0
2021-08-24 15:50:00,331.64,331.64,331.36,331.55,23468.0,313.106,313.106,312.8417,313.021,23468.0
2021-08-24 15:55:00,331.49,331.53,330.75,330.95,95410.0,312.9644,313.0022,312.2658,312.4546,95410.0
2021-08-25 09:30:00,331.94,332.72,331.13,332.18,32863.0,313.3892,314.1257,312.6245,313.6158,32863.0
2021-08-25 09:35:00,332.18,332.48,331.63,332.14,22241.0,313.6158,313.8991,313.0966,313.5781,22241.0
2021-08-25 09:40:00,332.17,332.28,331.83,332.02,12533.0,313.6064,313.7102,313.2854,313.4648,12533.0
2021-08-25 09:45:00,332.0,332.15,331.83,332.06,10741.0,313.4459,313.5875,313.2854,313.5025,10741.0
2021-08-25 09:50:00,332.01,332.23,331.87,332.02,7229.0,313.4553,313.663,313.3232,313.4648,7229.0
2021-08-25 09:55:00,331.94,332.08,331.73,332.08,7009.0,313.3892,313.5214,313.191,313.5214,7009.0
2021-08-25 10:00:00,332.12,332.12,331.71,332.01,9296.0,313.5592,313.5592,313.1721,313.4553,9296.0
2021-08-25 10:05:00,332.01,332.16,331.78,331.78,11537.0,313.4553,313.597,313.2382,313.2382,11537.0
2021-08-25 10:10:00,331.82,332.15,331.72,332.14,8496.0,313.276,313.5875,313.1815,313.5781,8496.0
2021-08-25 10:15:00,332.14,332.32,331.86,332.08,11642.0,313.5781,313.748,313.3137,313.5214,11642.0
2021-08-25 10:20:00,332.13,332.41,331.91,331.92,11810.0,313.5686,313.833,313.3609,313.3704,11810.0
2021-08-25 10:25:00,331.89,332.08,331.86,332.04,5434.0,313.342,313.5214,313.3137,313.4837,5434.0
2021-08-25 10:30:00,332.01,332.05,331.73,331.98,5946.0,313.4553,313.4931,313.191,313.427,5946.0
2021-08-25 10:35:00,332.04,332.2,331.81,332.06,8909.0,313.4837,313.6347,313.2665,313.5025,8909.0
2021-08-25 10:40:00,332.06,332.17,331.94,332.05,8072.0,313.5025,313.6064,313.3892,313.4931,8072.0
2021-08-25 10:45:00,332.04,332.08,331.94,332.05,10806.0,313.4837,313.5214,313.3892,313.4931,10806.0
2021-08-25 10:50:00,332.05,332.2,331.93,332.19,9274.0,313.4931,313.6347,313.3798,313.6253,9274.0
2021-08-25 10:55:00,332.17,332.29,332.11,332.16,9350.0,313.6064,313.7197,313.5497,313.597,9350.0
2021-08-25 11:00:00,332.19,332.3,332.11,332.25,8658.0,313.6253,313.7291,313.5497,313.6819,8658.0
2021-08-25 11:05:00,332.2,332.82,332.06,332.78,10042.0,313.6347,314.2201,313.5025,314.1823,10042.0
2021-08-25 11:10:00,332.81,333.15,332.76,333.1,33021.0,314.2106,314.5316,314.1634,314.4844,33021.0
2021-08-25 11:15:00,333.18,333.18,332.8,332.97,24435.0,314.56,314.56,314.2012,314.3617,24435.0
2021-08-25 11:20:00,332.99,333.29,332.9,333.24,5899.0,314.3806,314.6638,314.2956,314.6166,5899.0
2021-08-25 11:25:00,333.25,333.25,333.06,333.18,3873.0,314.626,314.626,314.4467,314.56,3873.0
2021-08-25 11:30:00,333.27,333.27,332.91,333.07,6742.0,314.6449,314.6449,314.305,314.4561,6742.0
2021-08-25 11:35:00,333.07,333.18,332.96,333.02,9330.0,314.4561,314.56,314.3522,314.4089,9330.0
2021-08-25 11:40:00,333.0,333.09,332.95,333.02,8790.0,314.39,314.475,314.3428,314.4089,8790.0
2021-08-25 11:45:00,332.98,333.23,332.93,333.16,8125.0,314.3711,314.6072,314.3239,314.5411,8125.0
2021-08-25 11:50:00,333.18,333.34,333.12,333.2,13984.0,314.56,314.711,314.5033,314.5788,13984.0
2021-08-25 11:55:00,333.21,333.39,333.18,333.19,15000.0,314.5883,314.7582,314.56,314.5694,15000.0
2021-08-25 12:00:00,333.18,333.34,333.18,333.24,15089.0,314.56,314.711,314.56,314.6166,15089.0
2021-08-25 12:05:00,333.25,333.47,333.15,333.45,6639.0,314.626,314.8337,314.5316,314.8149,6639.0
2021-08-25 12:10:00,333.48,333.87,333.46,333.74,8429.0,314.8432,315.2114,314.8243,315.0887,8429.0
2021-08-25 12:15:00,333.77,334.04,333.77,333.99,5321.0,315.117,315.3719,315.117,315.3247,5321.0
2021-08-25 12:20:00,334.05,334.31,333.99,334.23,10952.0,315.3813,315.6268,315.3247,315.5513,10952.0
2021-08-25 12:25:00,334.27,334.4,334.19,334.36,6093.0,315.589,315.7118,315.5135,315.674,6093.0
2021-08-25 12:30:00,334.34,334.38,334.16,334.32,5717.0,315.6551,315.6929,315.4852,315.6362,5717.0
2021-08-25 12:35:00,334.3,334.31,333.93,334.02,6301.0,315.6174,315.6268,315.268,315.353,6301.0
2021-08-25 12:40:00,334.0,334.07,333.77,333.9,29998.0,315.3341,315.4002,315.117,315.2397,29998.0
2021-08-25 12:45:00,333.96,334.22,333.96,334.19,5221.0,315.2964,315.5418,315.2964,315.5135,5221.0
2021-08-25 12:50:00,334.18,334.3,334.16,334.2,8312.0,315.5041,315.6174,315.4852,315.5229,8312.0
2021-08-25 12:55:00,334.2,334.42,334.17,334.42,12264.0,315.5229,315.7307,315.4946,315.7307,12264.0
2021-08-25 13:00:00,334.41,334.43,334.21,334.33,9786.0,315.7212,315.7401,315.5324,315.6457,9786.0
2021-08-25 13:05:00,334.34,334.37,334.15,334.18,3790.0,315.6551,315.6834,315.4757,315.5041,3790.0
2021-08-25 13:10:00,334.13,334.14,333.91,333.92,4821.0,315.4569,315.4663,315.2492,315.2586,4821.0
2021-08-25 13:15:00,333.96,334.14,333.95,334.12,4589.0,315.2964,315.4663,315.2869,315.4474,4589.0
2021-08-25 13:20:00,334.09,334.18,333.98,334.16,4584.0,315.4191,315.5041,315.3152,315.4852,4584.0
2021-08-25 13:25:00,334.15,334.15,333.94,334.01,7483.0,315.4757,315.4757,315.2775,315.3436,7483.0
2021-08-25 13:30:00,334.04,334.08,333.97,333.99,7210.0,315.3719,315.4097,315.3058,315.3247,7210.0
2021-08-25 13:35:00,334.0,334.05,333.95,334.04,5473.0,315.3341,315.3813,315.2869,315.3719,5473.0
2021-08-25 13:40:00,334.06,334.25,334.0,334.25,8603.0,315.3908,315.5702,315.3341,315.5702,8603.0
2021-08-25 13:45:00,334.25,334.25,334.06,334.13,7826.0,315.5702,315.5702,315.3908,315.4569,7826.0
2021-08-25 13:50:00,334.12,334.14,333.78,333.81,17059.0,315.4474,315.4663,315.1264,315.1547,17059.0
2021-08-25 13:55:00,333.78,334.03,333.76,334.03,8467.0,315.1264,315.3624,315.1075,315.3624,8467.0
2021-08-25 14:00:00,334.04,334.06,334.0,334.03,5982.0,315.3719,315.3908,315.3341,315.3624,5982.0
2021-08-25 14:05:00,334.04,334.19,333.94,333.98,25195.0,315.3719,315.5135,315.2775,315.3152,25195.0
2021-08-25 14:10:00,333.96,334.08,333.95,333.99,4280.0,315.2964,315.4097,315.2869,315.3247,4280.0
2021-08-25 14:15:00,334.04,334.25,334.04,334.2,4063.0,315.3719,315.5702,315.3719,315.5229,4063.0
2021-08-25 14:20:00,334.2,334.34,334.15,334.34,6408.0,315.5229,315.6551,315.4757,315.6551,6408.0
2021-08-25 14:25:00,334.34,334.42,334.14,334.2,7327.0,315.6551,315.7307,315.4663,315.5229,7327.0
2021-08-25 14:30:00,334.19,334.2,333.98,334.0,7569.0,315.5135,315.5229,315.3152,315.3341,7569.0
2021-08-25 14:35:00,334.04,334.05,333.69,333.78,29121.0,315.3719,315.3813,315.0414,315.1264,29121.0
2021-08-25 14:40:00,333.82,334.06,333.77,334.04,7392.0,315.1642,315.3908,315.117,315.3719,7392.0
2021-08-25 14:45:00,334.0,334.13,333.99,334.03,5177.0,315.3341,315.4569,315.3247,315.3624,5177.0
2021-08-25 14:50:00,334.02,334.07,334.0,334.01,4742.0,315.353,315.4002,315.3341,315.3436,4742.0
2021-08-25 14:55:00,334.02,334.21,333.9,334.21,7491.0,315.353,315.5324,315.2397,315.5324,7491.0
2021-08-25 15:00:00,334.19,334.19,333.95,334.01,7928.0,315.5135,315.5135,315.2869,315.3436,7928.0
2021-08-25 15:05:00,334.02,334.21,334.02,334.15,4627.0,315.353,315.5324,315.353,315.4757,4627.0
2021-08-25 15:10:00,334.16,334.2,333.93,334.0,7890.0,315.4852,315.5229,315.268,315.3341,7890.0
2021-08-25 15:15:00,333.99,334.09,333.95,334.01,7359.0,315.3247,315.4191,315.2869,315.3436,7359.0
2021-08-25 15:20:00,333.97,334.15,333.93,334.14,15374.0,315.3058,315.4757,315.268,315.4663,15374.0
2021-08-25 15:25:00,334.12,334.16,334.03,334.06,24050.0,315.4474,315.4852,315.3624,315.3908,24050.0
2021-08-25 15:30:00,334.05,334.23,334.05,334.2,18905.0,315.3813,315.5513,315.3813,315.5229,18905.0
2021-08-25 15:35:00,334.21,334.34,334.21,334.23,26774.0,315.5324,315.6551,315.5324,315.5513,26774.0
2021-08-25 15:40:00,334.25,334.54,334.23,334.46,16040.0,315.5702,315.8439,315.5513,315.7684,16040.0
2021-08-25 15:45:00,334.45,334.59,334.0,334.0,18027.0,315.759,315.8912,315.3341,315.3341,18027.0
2021-08-25 15:50:00,334.07,334.24,334.03,334.24,25636.0,315.4002,315.5607,315.3624,315.5607,25636.0
2021-08-25 15:55:00,334.24,334.24,333.43,333.45,92262.0,315.5607,315.5607,314.796,314.8149,92262.0
2021-08-26 09:30:00,334.47,334.47,332.49,333.8,68094.0,315.7779,315.7779,313.9085,315.1453,68094.0
2021-08-26 09:35:00,333.28,333.45,333.04,333.45,2314.0,314.6544,314.8149,314.4278,314.8149,2314.0
2021-08-26 09:40:00,333.3,333.68,333.13,333.53,3236.0,314.6732,315.032,314.5127,314.8904,3236.0
2021-08-26 09:45:00,333.61,333.61,333.18,333.28,5247.0,314.9659,314.9659,314.56,314.6544,5247.0
2021-08-26 09:50:00,333.12,333.17,332.78,333.11,98757.0,314.5033,314.5505,314.1823,314.4939,98757.0
2021-08-26 09:55:00,333.26,333.26,332.71,332.75,7623.0,314.6355,314.6355,314.1162,314.154,7623.0
2021-08-26 10:00:00,332.64,332.77,332.19,332.61,6103.0,314.0501,314.1729,313.6253,314.0218,6103.0
2021-08-26 10:05:00,332.8,332.88,332.61,332.88,4735.0,314.2012,314.2767,314.0218,314.2767,4735.0
2021-08-26 10:10:00,332.85,332.94,332.77,332.79,3380.0,314.2484,314.3334,314.1729,314.1917,3380.0
2021-08-26 10:15:00,332.78,332.78,332.34,332.54,6425.0,314.1823,314.1823,313.7669,313.9557,6425.0
2021-08-26 10:20:00,332.53,332.87,332.51,332.61,137964.0,313.9463,314.2673,313.9274,314.0218,137964.0
2021-08-26 10:25:00,332.62,332.72,331.24,332.26,29809.0,314.0312,314.1257,312.7284,313.6914,29809.0
2021-08-26 10:30:00,332.29,332.61,331.88,332.14,7100.0,313.7197,314.0218,313.3326,313.5781,7100.0
2021-08-26 10:35:00,332.08,332.56,331.98,332.26,8059.0,313.5214,313.9746,313.427,313.6914,8059.0
2021-08-26 10:40:00,332.25,332.33,331.86,332.21,9231.0,313.6819,313.7575,313.3137,313.6442,9231.0
2021-08-26 10:45:00,332.16,332.57,332.16,332.49,6883.0,313.597,313.984,313.597,313.9085,6883.0
2021-08-26 10:50:00,332.5,332.91,332.39,332.8,7593.0,313.918,314.305,313.8141,314.2012,7593.0
2021-08-26 10:55:00,332.72,333.4,332.71,333.26,13359.0,314.1257,314.7677,314.1162,314.6355,13359.0
2021-08-26 11:00:00,333.18,333.28,332.6,333.28,8137.0,314.56,314.6544,314.0124,314.6544,8137.0
2021-08-26 11:05:00,333.28,333.41,333.07,333.31,16218.0,314.6544,314.7771,314.4561,314.6827,16218.0
2021-08-26 11:10:00,333.27,333.55,333.16,333.32,8981.0,314.6449,314.9093,314.5411,314.6921,8981.0
2021-08-26 11:15:00,333.31,333.43,333.31,333.37,3061.0,314.6827,314.796,314.6827,314.7393,3061.0
2021-08-26 11:20:00,333.44,333.65,333.14,333.14,4261.0,314.8054,315.0037,314.5222,314.5222,4261.0
2021-08-26 11:25:00,333.27,333.38,333.13,333.27,4952.0,314.6449,314.7488,314.5127,314.6449,4952.0
2021-08-26 11:30:00,333.3,333.3,333.0,333.21,2780.0,314.6732,314.6732,314.39,314.5883,2780.0
2021-08-26 11:35:00,333.32,333.38,332.97,333.3,3752.0,314.6921,314.7488,314.3617,314.6732,3752.0
2021-08-26 11:40:00,333.38,333.38,332.96,333.05,3454.0,314.7488,314.7488,314.3522,314.4372,3454.0
2021-08-26 11:45:00,332.92,333.05,332.79,332.81,4297.0,314.3145,314.4372,314.1917,314.2106,4297.0
2021-08-26 11:50:00,332.8,333.03,332.77,333.03,9849.0,314.2012,314.4183,314.1729,314.4183,9849.0
2021-08-26 11:55:00,332.81,332.91,332.68,332.86,3302.0,314.2106,314.305,314.0879,314.2578,3302.0
2021-08-26 12:00:00,332.88,333.34,332.8,333.34,4949.0,314.2767,314.711,314.2012,314.711,4949.0
2021-08-26 12:05:00,333.34,333.44,333.32,333.38,3312.0,314.711,314.8054,314.6921,314.7488,3312.0
2021-08-26 12:10:00,333.36,333.57,333.36,333.53,2533.0,314.7299,314.9282,314.7299,314.8904,2533.0
2021-08-26 12:15:00,333.67,333.9,333.67,333.9,3529.0,315.0226,315.2397,315.0226,315.2397,3529.0
2021-08-26 12:20:00,333.93,333.99,333.8,333.99,4360.0,315.268,315.3247,315.1453,315.3247,4360.0
2021-08-26 12:25:00,333.92,333.93,333.8,333.93,3480.0,315.2586,315.268,315.1453,315.268,3480.0
2021-08-26 12:30:00,333.84,333.9,333.7,333.74,4464.0,315.1831,315.2397,315.0509,315.0887,4464.0
2021-08-26 12:35:00,333.98,334.04,333.83,333.84,4833.0,315.3152,315.3719,315.1736,315.1831,4833.0
2021-08-26 12:40:00,333.86,333.86,333.57,333.61,5460.0,315.2019,315.2019,314.9282,314.9659,5460.0
2021-08-26 12:45:00,333.65,333.72,333.55,333.68,2159.0,315.0037,315.0698,314.9093,315.032,2159.0
2021-08-26 12:50:00,333.67,333.8,333.64,333.69,2928.0,315.0226,315.1453,314.9942,315.0414,2928.0
2021-08-26 12:55:00,333.7,333.89,333.58,333.89,2201.0,315.0509,315.2303,314.9376,315.2303,2201.0
2021-08-26 13:00:00,333.9,333.95,333.72,333.93,3793.0,315.2397,315.2869,315.0698,315.268,3793.0
2021-08-26 13:05:00,333.81,333.96,333.81,333.87,2003.0,315.1547,315.2964,315.1547,315.2114,2003.0
2021-08-26 13:10:00,333.86,334.16,333.84,334.11,3124.0,315.2019,315.4852,315.1831,315.438,3124.0
2021-08-26 13:15:00,334.06,334.1,333.99,334.02,3298.0,315.3908,315.4285,315.3247,315.353,3298.0
2021-08-26 13:20:00,334.03,334.19,334.0,334.05,8262.0,315.3624,315.5135,315.3341,315.3813,8262.0
2021-08-26 13:25:00,334.0,334.18,333.95,334.02,11750.0,315.3341,315.5041,315.2869,315.353,11750.0
2021-08-26 13:30:00,334.01,334.03,333.65,333.97,7423.0,315.3436,315.3624,315.0037,315.3058,7423.0
2021-08-26 13:35:00,333.95,334.08,333.88,334.0,5153.0,315.2869,315.4097,315.2208,315.3341,5153.0
2021-08-26 13:40:00,333.97,334.08,333.9,333.98,10897.0,315.3058,315.4097,315.2397,315.3152,10897.0
2021-08-26 13:45:00,333.95,333.97,333.85,333.93,4675.0,315.2869,315.3058,315.1925,315.268,4675.0
2021-08-26 13:50:00,334.0,334.01,333.86,333.93,2139.0,315.3341,315.3436,315.2019,315.268,2139.0
2021-08-26 13:55:00,333.93,334.0,333.87,333.94,3659.0,315.268,315.3341,315.2114,315.2775,3659.0
2021-08-26 14:00:00,333.86,333.88,333.65,333.79,5897.0,315.2019,315.2208,315.0037,315.1359,5897.0
2021-08-26 14:05:00,333.82,333.82,333.43,333.47,16345.0,315.1642,315.1642,314.796,314.8337,16345.0
2021-08-26 14:10:00,333.49,333.51,333.44,333.49,1902.0,314.8526,314.8715,314.8054,314.8526,1902.0
2021-08-26 14:15:00,333.46,333.71,333.41,333.59,7989.0,314.8243,315.0603,314.7771,314.947,7989.0
2021-08-26 14:20:00,333.61,333.75,333.59,333.7,4310.0,314.9659,315.0981,314.947,315.0509,4310.0
2021-08-26 14:25:00,333.72,333.77,333.65,333.65,7218.0,315.0698,315.117,315.0037,315.0037,7218.0
2021-08-26 14:30:00,333.64,333.66,333.38,333.38,8757.0,314.9942,315.0131,314.7488,314.7488,8757.0
2021-08-26 14:35:00,333.43,333.43,333.21,333.32,25922.0,314.796,314.796,314.5883,314.6921,25922.0
2021-08-26 14:40:00,333.36,333.48,333.36,333.48,10522.0,314.7299,314.8432,314.7299,314.8432,10522.0
2021-08-26 14:45:00,333.4,333.51,333.23,333.24,2500.0,314.7677,314.8715,314.6072,314.6166,2500.0
2021-08-26 14:50:00,333.29,333.41,333.2,333.41,3625.0,314.6638,314.7771,314.5788,314.7771,3625.0
2021-08-26 14:55:00,333.41,333.41,333.1,333.1,104690.0,314.7771,314.7771,314.4844,314.4844,104690.0
2021-08-26 15:00:00,333.08,333.13,333.03,333.12,2905.0,314.4655,314.5127,314.4183,314.5033,2905.0
2021-08-26 15:05:00,333.13,333.16,332.87,332.99,8572.0,314.5127,314.5411,314.2673,314.3806,8572.0
2021-08-26 15:10:00,333.06,333.15,332.94,333.11,6535.0,314.4467,314.5316,314.3334,314.4939,6535.0
2021-08-26 15:15:00,333.11,333.22,332.93,333.2,7585.0,314.4939,314.5977,314.3239,314.5788,7585.0
2021-08-26 15:20:00,333.23,333.29,332.95,332.97,9559.0,314.6072,314.6638,314.3428,314.3617,9559.0
2021-08-26 15:25:00,332.97,333.06,332.86,333.03,6501.0,314.3617,314.4467,314.2578,314.4183,6501.0
2021-08-26 15:30:00,332.97,333.15,332.93,333.02,8431.0,314.3617,314.5316,314.3239,314.4089,8431.0
2021-08-26 15:35:00,333.17,333.27,332.94,333.05,8816.0,314.5505,314.6449,314.3334,314.4372,8816.0
2021-08-26 15:40:00,333.08,333.24,332.89,333.06,14088.0,314.4655,314.6166,314.2862,314.4467,14088.0
2021-08-26 15:45:00,333.07,333.23,332.92,333.1,18309.0,314.4561,314.6072,314.3145,314.4844,18309.0
2021-08-26 15:50:00,333.17,333.35,333.03,333.2,54743.0,314.5505,314.7204,314.4183,314.5788,54743.0
2021-08-26 15:55:00,333.16,333.35,333.07,333.27,91651.0,314.5411,314.7204,314.4561,314.6449,91651.0
2021-08-27 09:30:00,334.09,334.43,333.54,334.38,26046.0,315.4191,315.7401,314.8998,315.6929,26046.0
2021-08-27 09:35:00,334.29,334.29,333.47,333.47,4514.0,315.6079,315.6079,314.8337,314.8337,4514.0
2021-08-27 09:40:00,333.62,333.74,333.35,333.66,2620.0,314.9754,315.0887,314.7204,315.0131,2620.0
2021-08-27 09:45:00,333.66,333.96,333.42,333.79,4649.0,315.0131,315.2964,314.7865,315.1359,4649.0
2021-08-27 09:50:00,333.77,334.52,333.76,334.52,5487.0,315.117,315.8251,315.1075,315.8251,5487.0
2021-08-27 09:55:00,334.42,334.77,334.18,334.73,11463.0,315.7307,316.0611,315.5041,316.0233,11463.0
2021-08-27 10:00:00,334.6,335.06,334.17,335.06,7140.0,315.9006,316.3349,315.4946,316.3349,7140.0
2021-08-27 10:05:00,335.06,335.14,334.89,335.03,4004.0,316.3349,316.4104,316.1744,316.3066,4004.0
2021-08-27 10:10:00,335.13,335.69,335.13,335.56,8954.0,316.401,316.9297,316.401,316.8069,8954.0
2021-08-27 10:15:00,335.59,335.91,335.59,335.79,2107.0,316.8353,317.1374,316.8353,317.0241,2107.0
2021-08-27 10:20:00,335.81,335.85,335.66,335.66,2413.0,317.043,317.0807,316.9014,316.9014,2413.0
2021-08-27 10:25:00,335.6,335.65,335.2,335.2,4284.0,316.8447,316.8919,316.4671,316.4671,4284.0
2021-08-27 10:30:00,335.14,335.61,335.1,335.39,5478.0,316.4104,316.8541,316.3726,316.6464,5478.0
2021-08-27 10:35:00,335.42,335.42,335.01,335.05,3554.0,316.6748,316.6748,316.2877,316.3254,3554.0
2021-08-27 10:40:00,335.06,335.06,334.79,334.88,2007.0,316.3349,316.3349,316.08,316.1649,2007.0
2021-08-27 10:45:00,334.88,335.05,334.67,335.03,4455.0,316.1649,316.3254,315.9667,316.3066,4455.0
2021-08-27 10:50:00,335.08,335.33,334.99,335.26,6131.0,316.3538,316.5898,316.2688,316.5237,6131.0
2021-08-27 10:55:00,335.25,335.41,335.1,335.1,7955.0,316.5143,316.6653,316.3726,316.3726,7955.0
2021-08-27 11:00:00,335.08,335.42,335.06,335.2,7557.0,316.3538,316.6748,316.3349,316.4671,7557.0
2021-08-27 11:05:00,335.18,335.47,335.09,335.14,8713.0,316.4482,316.722,316.3632,316.4104,8713.0
2021-08-27 11:10:00,335.13,335.13,334.87,334.94,7100.0,316.401,316.401,316.1555,316.2216,7100.0
2021-08-27 11:15:00,334.9,335.03,334.57,334.62,5952.0,316.1838,316.3066,315.8723,315.9195,5952.0
2021-08-27 11:20:00,334.58,334.6,334.42,334.48,6253.0,315.8817,315.9006,315.7307,315.7873,6253.0
2021-08-27 11:25:00,334.49,334.66,334.36,334.54,5503.0,315.7967,315.9572,315.674,315.8439,5503.0
2021-08-27 11:30:00,334.59,334.65,334.55,334.56,3775.0,315.8912,315.9478,315.8534,315.8628,3775.0
2021-08-27 11:35:00,334.63,334.63,334.31,334.47,3793.0,315.9289,315.9289,315.6268,315.7779,3793.0
2021-08-27 11:40:00,334.48,334.7,334.35,334.65,5392.0,315.7873,315.995,315.6646,315.9478,5392.0
2021-08-27 11:45:00,334.66,334.84,334.54,334.54,3616.0,315.9572,316.1272,315.8439,315.8439,3616.0
2021-08-27 11:50:00,334.57,334.58,334.21,334.23,3314.0,315.8723,315.8817,315.5324,315.5513,3314.0
2021-08-27 11:55:00,334.24,334.47,334.2,334.32,5717.0,315.5607,315.7779,315.5229,315.6362,5717.0
2021-08-27 12:00:00,334.26,334.29,334.05,334.09,4215.0,315.5796,315.6079,315.3813,315.4191,4215.0
2021-08-27 12:05:00,334.12,334.24,334.08,334.16,4642.0,315.4474,315.5607,315.4097,315.4852,4642.0
2021-08-27 12:10:00,334.18,334.3,334.14,334.24,2584.0,315.5041,315.6174,315.4663,315.5607,2584.0
2021-08-27 12:15:00,334.23,334.23,333.99,334.12,4900.0,315.5513,315.5513,315.3247,315.4474,4900.0
2021-08-27 12:20:00,334.13,334.22,334.01,334.22,4202.0,315.4569,315.5418,315.3436,315.5418,4202.0
2021-08-27 12:25:00,334.26,334.46,334.23,334.44,6174.0,315.5796,315.7684,315.5513,315.7495,6174.0
2021-08-27 12:30:00,334.42,334.47,334.33,334.33,3344.0,315.7307,315.7779,315.6457,315.6457,3344.0
2021-08-27 12:35:00,334.32,334.45,334.26,334.41,5029.0,315.6362,315.759,315.5796,315.7212,5029.0
2021-08-27 12:40:00,334.37,334.5,334.35,334.38,4956.0,315.6834,315.8062,315.6646,315.6929,4956.0
2021-08-27 12:45:00,334.39,334.55,334.31,334.35,7114.0,315.7023,315.8534,315.6268,315.6646,7114.0
2021-08-27 12:50:00,334.38,334.49,334.32,334.36,3905.0,315.6929,315.7967,315.6362,315.674,3905.0
2021-08-27 12:55:00,334.4,334.54,334.33,334.47,6000.0,315.7118,315.8439,315.6457,315.7779,6000.0
2021-08-27 13:00:00,334.49,334.49,334.37,334.38,2996.0,315.7967,315.7967,315.6834,315.6929,2996.0
2021-08-27 13:05:00,334.38,334.71,334.34,334.7,5292.0,315.6929,316.0044,315.6551,315.995,5292.0
2021-08-27 13:10:00,334.72,334.74,334.59,334.6,5600.0,316.0139,316.0328,315.8912,315.9006,5600.0
2021-08-27 13:15:00,334.62,334.8,334.62,334.79,5922.0,315.9195,316.0894,315.9195,316.08,5922.0
2021-08-27 13:20:00,334.79,334.89,334.75,334.75,1950.0,316.08,316.1744,316.0422,316.0422,1950.0
2021-08-27 13:25:00,334.78,334.83,334.67,334.81,6301.0,316.0705,316.1177,315.9667,316.0989,6301.0
2021-08-27 13:30:00,334.81,334.99,334.75,334.91,5156.0,316.0989,316.2688,316.0422,316.1933,5156.0
2021-08-27 13:35:00,334.94,334.97,334.85,334.89,2014.0,316.2216,316.2499,316.1366,316.1744,2014.0
2021-08-27 13:40:00,334.87,334.88,334.69,334.81,3224.0,316.1555,316.1649,315.9856,316.0989,3224.0
2021-08-27 13:45:00,334.81,334.94,334.7,334.7,6674.0,316.0989,316.2216,315.995,315.995,6674.0
2021-08-27 13:50:00,334.69,334.95,334.69,334.94,5415.0,315.9856,316.231,315.9856,316.2216,5415.0
2021-08-27 13:55:00,334.88,335.08,334.88,335.07,3788.0,316.1649,316.3538,316.1649,316.3443,3788.0
2021-08-27 14:00:00,335.04,335.04,334.87,334.91,6177.0,316.316,316.316,316.1555,316.1933,6177.0
2021-08-27 14:05:00,334.95,335.03,334.85,334.98,3371.0,316.231,316.3066,316.1366,316.2594,3371.0
2021-08-27 14:10:00,335.01,335.15,335.01,335.11,4000.0,316.2877,316.4199,316.2877,316.3821,4000.0
2021-08-27 14:15:00,335.11,335.12,334.95,335.06,4068.0,316.3821,316.3915,316.231,316.3349,4068.0
2021-08-27 14:20:00,335.07,335.1,334.88,334.98,2726.0,316.3443,316.3726,316.1649,316.2594,2726.0
2021-08-27 14:25:00,334.94,335.1,334.92,335.05,3356.0,316.2216,316.3726,316.2027,316.3254,3356.0
2021-08-27 14:30:00,335.01,335.29,335.01,335.29,3727.0,316.2877,316.552,316.2877,316.552,3727.0
2021-08-27 14:35:00,335.26,335.35,335.16,335.22,3641.0,316.5237,316.6087,316.4293,316.4859,3641.0
2021-08-27 14:40:00,335.24,335.38,335.19,335.38,3724.0,316.5048,316.637,316.4576,316.637,3724.0
2021-08-27 14:45:00,335.36,335.36,335.26,335.29,3856.0,316.6181,316.6181,316.5237,316.552,3856.0
2021-08-27 14:50:00,335.27,335.27,335.15,335.16,2903.0,316.5331,316.5331,316.4199,316.4293,2903.0
2021-08-27 14:55:00,335.22,335.26,335.16,335.17,2136.0,316.4859,316.5237,316.4293,316.4387,2136.0
2021-08-27 15:00:00,335.22,335.36,335.15,335.35,2259.0,316.4859,316.6181,316.4199,316.6087,2259.0
2021-08-27 15:05:00,335.38,335.48,335.27,335.48,4365.0,316.637,316.7314,316.5331,316.7314,4365.0
2021-08-27 15:10:00,335.47,335.47,335.21,335.34,5777.0,316.722,316.722,316.4765,316.5992,5777.0
2021-08-27 15:15:00,335.32,335.42,335.3,335.42,3612.0,316.5804,316.6748,316.5615,316.6748,3612.0
2021-08-27 15:20:00,335.4,335.56,335.4,335.5,3222.0,316.6559,316.8069,316.6559,316.7503,3222.0
2021-08-27 15:25:00,335.51,335.58,335.4,335.4,7392.0,316.7597,316.8258,316.6559,316.6559,7392.0
2021-08-27 15:30:00,335.42,335.62,335.33,335.56,10026.0,316.6748,316.8636,316.5898,316.8069,10026.0
2021-08-27 15:35:00,335.58,335.59,335.36,335.44,11354.0,316.8258,316.8353,316.6181,316.6936,11354.0
2021-08-27 15:40:00,335.42,335.54,335.3,335.54,16121.0,316.6748,316.7881,316.5615,316.7881,16121.0
2021-08-27 15:45:00,335.54,335.75,335.53,335.64,17700.0,316.7881,316.9863,316.7786,316.8825,17700.0
2021-08-27 15:50:00,335.79,335.85,335.57,335.68,31708.0,317.0241,317.0807,316.8164,316.9202,31708.0
2021-08-27 15:55:00,335.71,335.87,335.36,335.81,61420.0,316.9486,317.0996,316.6181,317.043,61420.0
2021-08-30 09:30:00,335.0,336.75,332.91,336.7,45085.0,316.2782,317.9304,314.305,317.8832,45085.0
2021-08-30 09:35:00,336.82,336.83,336.31,336.83,2700.0,317.9965,318.006,317.515,318.006,2700.0
2021-08-30 09:40:00,336.89,337.13,336.63,336.63,3412.0,318.0626,318.2892,317.8171,317.8171,3412.0
2021-08-30 09:45:00,336.76,337.71,336.64,337.53,9963.0,317.9399,318.8368,317.8266,318.6668,9963.0
2021-08-30 09:50:00,337.51,338.32,337.35,337.55,12910.0,318.648,319.4127,318.4969,318.6857,12910.0
2021-08-30 09:55:00,337.56,337.6,336.86,336.91,11001.0,318.6952,318.7329,318.0343,318.0815,11001.0
2021-08-30 10:00:00,337.01,337.01,336.59,336.75,5562.0,318.1759,318.1759,317.7794,317.9304,5562.0
2021-08-30 10:05:00,336.74,336.77,336.35,336.47,4097.0,317.921,317.9493,317.5528,317.6661,4097.0
2021-08-30 10:10:00,336.47,336.55,336.36,336.44,2669.0,317.6661,317.7416,317.5622,317.6378,2669.0
2021-08-30 10:15:00,336.44,336.85,336.42,336.63,7583.0,317.6378,318.0248,317.6189,317.8171,7583.0
2021-08-30 10:20:00,336.58,336.95,336.58,336.92,4005.0,317.7699,318.1193,317.7699,318.0909,4005.0
2021-08-30 10:25:00,336.93,337.04,336.85,336.92,9886.0,318.1004,318.2042,318.0248,318.0909,9886.0
2021-08-30 10:30:00,336.8,336.93,336.69,336.71,2794.0,317.9776,318.1004,317.8738,317.8927,2794.0
2021-08-30 10:35:00,336.68,337.02,336.51,336.96,11109.0,317.8643,318.1853,317.7039,318.1287,11109.0
2021-08-30 10:40:00,336.93,337.28,336.93,337.21,4115.0,318.1004,318.4308,318.1004,318.3647,4115.0
2021-08-30 10:45:00,337.2,337.63,337.19,337.58,3838.0,318.3553,318.7613,318.3458,318.7141,3838.0
2021-08-30 10:50:00,337.58,337.61,337.28,337.59,5513.0,318.7141,318.7424,318.4308,318.7235,5513.0
2021-08-30 10:55:00,337.53,337.63,337.37,337.54,3937.0,318.6668,318.7613,318.5158,318.6763,3937.0
2021-08-30 11:00:00,337.54,337.66,337.24,337.66,4510.0,318.6763,318.7896,318.3931,318.7896,4510.0
2021-08-30 11:05:00,337.65,338.06,337.65,338.01,6478.0,318.7801,319.1672,318.7801,319.12,6478.0
2021-08-30 11:10:00,338.01,338.06,337.57,337.69,11719.0,319.12,319.1672,318.7046,318.8179,11719.0
2021-08-30 11:15:00,337.69,337.9,337.61,337.62,4782.0,318.8179,319.0162,318.7424,318.7518,4782.0
2021-08-30 11:20:00,337.61,337.71,337.52,337.52,3753.0,318.7424,318.8368,318.6574,318.6574,3753.0
2021-08-30 11:25:00,337.52,337.64,337.36,337.52,7387.0,318.6574,318.7707,318.5063,318.6574,7387.0
2021-08-30 11:30:00,337.49,337.72,337.49,337.53,6408.0,318.6291,318.8462,318.6291,318.6668,6408.0
2021-08-30 11:35:00,337.6,337.66,337.49,337.54,8119.0,318.7329,318.7896,318.6291,318.6763,8119.0
2021-08-30 11:40:00,337.54,337.55,337.33,337.51,5966.0,318.6763,318.6857,318.478,318.648,5966.0
2021-08-30 11:45:00,337.54,337.89,337.45,337.82,13885.0,318.6763,319.0067,318.5913,318.9406,13885.0
2021-08-30 11:50:00,337.86,338.1,337.86,338.08,8163.0,318.9784,319.205,318.9784,319.1861,8163.0
2021-08-30 11:55:00,338.1,338.54,338.05,338.48,14178.0,319.205,319.6204,319.1578,319.5638,14178.0
2021-08-30 12:00:00,338.55,338.65,338.21,338.27,17972.0,319.6298,319.7243,319.3088,319.3655,17972.0
2021-08-30 12:05:00,338.27,338.5,338.17,338.32,7460.0,319.3655,319.5826,319.2711,319.4127,7460.0
2021-08-30 12:10:00,338.38,338.43,338.29,338.31,11142.0,319.4693,319.5165,319.3844,319.4033,11142.0
2021-08-30 12:15:00,338.29,338.3,337.84,337.87,8946.0,319.3844,319.3938,318.9595,318.9878,8946.0
2021-08-30 12:20:00,337.86,337.92,337.62,337.66,4298.0,318.9784,319.0351,318.7518,318.7896,4298.0
2021-08-30 12:25:00,337.61,337.69,337.46,337.53,4288.0,318.7424,318.8179,318.6008,318.6668,4288.0
2021-08-30 12:30:00,337.54,337.55,337.3,337.34,4515.0,318.6763,318.6857,318.4497,318.4875,4515.0
2021-08-30 12:35:00,337.36,337.47,337.32,337.44,5412.0,318.5063,318.6102,318.4686,318.5819,5412.0
2021-08-30 12:40:00,337.51,337.56,337.25,337.29,4636.0,318.648,318.6952,318.4025,318.4403,4636.0
2021-08-30 12:45:00,337.29,337.35,337.19,337.35,2247.0,318.4403,318.4969,318.3458,318.4969,2247.0
2021-08-30 12:50:00,337.28,337.44,337.2,337.42,3370.0,318.4308,318.5819,318.3553,318.563,3370.0
2021-08-30 12:55:00,337.42,337.47,337.38,337.39,6098.0,318.563,318.6102,318.5252,318.5347,6098.0
2021-08-30 13:00:00,337.41,337.41,337.2,337.34,3154.0,318.5536,318.5536,318.3553,318.4875,3154.0
2021-08-30 13:05:00,337.31,337.56,337.3,337.56,1347.0,318.4591,318.6952,318.4497,318.6952,1347.0
2021-08-30 13:10:00,337.66,337.68,337.6,337.61,4625.0,318.7896,318.8085,318.7329,318.7424,4625.0
2021-08-30 13:15:00,337.58,337.61,337.51,337.61,4278.0,318.7141,318.7424,318.648,318.7424,4278.0
2021-08-30 13:20:00,337.64,337.64,337.41,337.47,2529.0,318.7707,318.7707,318.5536,318.6102,2529.0
2021-08-30 13:25:00,337.52,337.58,337.51,337.58,2125.0,318.6574,318.7141,318.648,318.7141,2125.0
2021-08-30 13:30:00,337.57,337.72,337.56,337.72,5033.0,318.7046,318.8462,318.6952,318.8462,5033.0
2021-08-30 13:35:00,337.81,337.83,337.72,337.75,4216.0,318.9312,318.9501,318.8462,318.8746,4216.0
2021-08-30 13:40:00,337.74,337.94,337.73,337.94,4864.0,318.8651,319.0539,318.8557,319.0539,4864.0
2021-08-30 13:45:00,337.89,337.99,337.86,337.93,2183.0,319.0067,319.1011,318.9784,319.0445,2183.0
2021-08-30 13:50:00,338.05,338.05,337.8,337.81,4265.0,319.1578,319.1578,318.9218,318.9312,4265.0
2021-08-30 13:55:00,337.84,338.11,337.84,338.11,2957.0,318.9595,319.2144,318.9595,319.2144,2957.0
2021-08-30 14:00:00,338.06,338.06,337.88,338.06,7069.0,319.1672,319.1672,318.9973,319.1672,7069.0
2021-08-30 14:05:00,338.03,338.03,337.86,337.89,4100.0,319.1389,319.1389,318.9784,319.0067,4100.0
2021-08-30 14:10:00,337.78,337.99,337.78,337.99,3144.0,318.9029,319.1011,318.9029,319.1011,3144.0
2021-08-30 14:15:00,337.95,337.95,337.75,337.75,3233.0,319.0634,319.0634,318.8746,318.8746,3233.0
2021-08-30 14:20:00,337.71,337.93,337.65,337.85,8204.0,318.8368,319.0445,318.7801,318.969,8204.0
2021-08-30 14:25:00,337.86,337.92,337.78,337.78,2434.0,318.9784,319.0351,318.9029,318.9029,2434.0
2021-08-30 14:30:00,337.78,337.86,337.76,337.81,3786.0,318.9029,318.9784,318.884,318.9312,3786.0
2021-08-30 14:35:00,337.79,337.82,337.74,337.76,2703.0,318.9123,318.9406,318.8651,318.884,2703.0
2021-08-30 14:40:00,337.7,337.77,337.55,337.56,3212.0,318.8273,318.8934,318.6857,318.6952,3212.0
2021-08-30 14:45:00,337.66,337.67,337.58,337.67,3493.0,318.7896,318.799,318.7141,318.799,3493.0
2021-08-30 14:50:00,337.59,337.67,337.53,337.64,3678.0,318.7235,318.799,318.6668,318.7707,3678.0
2021-08-30 14:55:00,337.73,337.73,337.61,337.7,5341.0,318.8557,318.8557,318.7424,318.8273,5341.0
2021-08-30 15:00:00,337.67,337.77,337.56,337.74,3068.0,318.799,318.8934,318.6952,318.8651,3068.0
2021-08-30 15:05:00,337.72,337.73,337.57,337.65,1927.0,318.8462,318.8557,318.7046,318.7801,1927.0
2021-08-30 15:10:00,337.68,337.69,337.54,337.6,2925.0,318.8085,318.8179,318.6763,318.7329,2925.0
2021-08-30 15:15:00,337.56,337.73,337.49,337.53,5954.0,318.6952,318.8557,318.6291,318.6668,5954.0
2021-08-30 15:20:00,337.49,337.6,337.46,337.59,5704.0,318.6291,318.7329,318.6008,318.7235,5704.0
2021-08-30 15:25:00,337.51,337.57,337.48,337.56,3167.0,318.648,318.7046,318.6196,318.6952,3167.0
2021-08-30 15:30:00,337.49,337.56,337.39,337.47,9461.0,318.6291,318.6952,318.5347,318.6102,9461.0
2021-08-30 15:35:00,337.47,337.63,337.43,337.53,6359.0,318.6102,318.7613,318.5724,318.6668,6359.0
2021-08-30 15:40:00,337.51,337.53,337.22,337.23,8076.0,318.648,318.6668,318.3742,318.3836,8076.0
2021-08-30 15:45:00,337.2,337.34,337.19,337.32,6835.0,318.3553,318.4875,318.3458,318.4686,6835.0
2021-08-30 15:50:00,337.34,337.36,337.1,337.26,15884.0,318.4875,318.5063,318.2609,318.4119,15884.0
2021-08-30 15:55:00,337.25,337.25,336.83,337.1,38915.0,318.4025,318.4025,318.006,318.2609,38915.0
2021-08-31 09:30:00,337.2,337.2,336.09,336.85,54109.0,318.3553,318.3553,317.3073,318.0248,54109.0
2021-08-31 09:35:00,336.65,336.93,335.89,336.08,8800.0,317.836,318.1004,317.1185,317.2979,8800.0
2021-08-31 09:40:00,336.14,336.25,335.34,335.39,10719.0,317.3545,317.4584,316.5992,316.6464,10719.0
2021-08-31 09:45:00,335.34,335.65,335.09,335.63,8743.0,316.5992,316.8919,316.3632,316.873,8743.0
2021-08-31 09:50:00,335.48,336.23,335.41,336.17,8391.0,316.7314,317.4395,316.6653,317.3829,8391.0
2021-08-31 09:55:00,336.22,336.65,336.1,336.21,5211.0,317.4301,317.836,317.3168,317.4206,5211.0
2021-08-31 10:00:00,336.15,336.48,336.02,336.48,5183.0,317.364,317.6755,317.2412,317.6755,5183.0
2021-08-31 10:05:00,336.64,336.7,336.47,336.7,14485.0,317.8266,317.8832,317.6661,317.8832,14485.0
2021-08-31 10:10:00,336.63,337.07,336.52,336.96,11207.0,317.8171,318.2326,317.7133,318.1287,11207.0
2021-08-31 10:15:00,336.9,336.9,336.59,336.68,5944.0,318.0721,318.0721,317.7794,317.8643,5944.0
2021-08-31 10:20:00,336.67,336.67,335.73,335.77,9817.0,317.8549,317.8549,316.9674,317.0052,9817.0
2021-08-31 10:25:00,335.74,335.98,335.59,335.89,6532.0,316.9769,317.2035,316.8353,317.1185,6532.0
2021-08-31 10:30:00,335.9,336.63,335.82,336.51,5512.0,317.1279,317.8171,317.0524,317.7039,5512.0
2021-08-31 10:35:00,336.51,336.57,336.18,336.18,4266.0,317.7039,317.7605,317.3923,317.3923,4266.0
2021-08-31 10:40:00,336.2,336.2,335.83,335.94,4830.0,317.4112,317.4112,317.0619,317.1657,4830.0
2021-08-31 10:45:00,336.0,336.4,336.0,336.18,3652.0,317.2224,317.6,317.2224,317.3923,3652.0
2021-08-31 10:50:00,336.09,336.15,335.7,335.7,5515.0,317.3073,317.364,316.9391,316.9391,5515.0
2021-08-31 10:55:00,335.65,336.19,335.65,336.19,4149.0,316.8919,317.4017,316.8919,317.4017,4149.0
2021-08-31 11:00:00,336.14,336.15,335.91,336.15,8474.0,317.3545,317.364,317.1374,317.364,8474.0
2021-08-31 11:05:00,336.11,336.72,336.11,336.48,10247.0,317.3262,317.9021,317.3262,317.6755,10247.0
2021-08-31 11:10:00,336.42,336.63,336.35,336.44,6460.0,317.6189,317.8171,317.5528,317.6378,6460.0
2021-08-31 11:15:00,336.54,336.75,336.36,336.65,11356.0,317.7322,317.9304,317.5622,317.836,11356.0
2021-08-31 11:20:00,336.59,336.71,336.46,336.47,6789.0,317.7794,317.8927,317.6566,317.6661,6789.0
2021-08-31 11:25:00,336.46,336.81,336.34,336.81,9296.0,317.6566,317.9871,317.5434,317.9871,9296.0
2021-08-31 11:30:00,336.82,337.14,336.73,337.14,6828.0,317.9965,318.2986,317.9116,318.2986,6828.0
2021-08-31 11:35:00,337.19,337.2,336.75,336.75,3830.0,318.3458,318.3553,317.9304,317.9304,3830.0
2021-08-31 11:40:00,336.77,336.79,336.51,336.63,4598.0,317.9493,317.9682,317.7039,317.8171,4598.0
2021-08-31 11:45:00,336.59,336.6,336.38,336.48,3299.0,317.7794,317.7888,317.5811,317.6755,3299.0
2021-08-31 11:50:00,336.45,336.52,336.41,336.48,3609.0,317.6472,317.7133,317.6094,317.6755,3609.0
2021-08-31 11:55:00,336.43,336.46,336.36,336.39,6054.0,317.6283,317.6566,317.5622,317.5906,6054.0
2021-08-31 12:00:00,336.46,336.53,336.2,336.25,2806.0,317.6566,317.7227,317.4112,317.4584,2806.0
2021-08-31 12:05:00,336.22,336.39,336.21,336.35,2650.0,317.4301,317.5906,317.4206,317.5528,2650.0
2021-08-31 12:10:00,336.36,336.69,336.35,336.62,7368.0,317.5622,317.8738,317.5528,317.8077,7368.0
2021-08-31 12:15:00,336.57,336.82,336.55,336.78,3883.0,317.7605,317.9965,317.7416,317.9588,3883.0
2021-08-31 12:20:00,336.88,336.89,336.64,336.78,4986.0,318.0532,318.0626,317.8266,317.9588,4986.0
2021-08-31 12:25:00,336.77,336.89,336.69,336.84,3573.0,317.9493,318.0626,317.8738,318.0154,3573.0
2021-08-31 12:30:00,336.85,336.9,336.75,336.8,2831.0,318.0248,318.0721,317.9304,317.9776,2831.0
2021-08-31 12:35:00,336.78,336.78,336.53,336.61,3132.0,317.9588,317.9588,317.7227,317.7983,3132.0
2021-08-31 12:40:00,336.6,336.62,336.53,336.62,3550.0,317.7888,317.8077,317.7227,317.8077,3550.0
2021-08-31 12:45:00,336.58,336.85,336.57,336.73,2616.0,317.7699,318.0248,317.7605,317.9116,2616.0
2021-08-31 12:50:00,336.67,336.67,336.27,336.49,10863.0,317.8549,317.8549,317.4773,317.685,10863.0
2021-08-31 12:55:00,336.46,336.52,336.37,336.4,2647.0,317.6566,317.7133,317.5717,317.6,2647.0
2021-08-31 13:00:00,336.46,336.46,336.26,336.29,9062.0,317.6566,317.6566,317.4678,317.4961,9062.0
2021-08-31 13:05:00,336.17,336.18,335.98,336.13,8470.0,317.3829,317.3923,317.2035,317.3451,8470.0
2021-08-31 13:10:00,336.05,336.15,336.0,336.09,2631.0,317.2696,317.364,317.2224,317.3073,2631.0
2021-08-31 13:15:00,336.08,336.15,336.04,336.1,3040.0,317.2979,317.364,317.2601,317.3168,3040.0
2021-08-31 13:20:00,336.03,336.04,335.78,335.78,4057.0,317.2507,317.2601,317.0146,317.0146,4057.0
2021-08-31 13:25:00,335.75,335.87,335.65,335.77,3702.0,316.9863,317.0996,316.8919,317.0052,3702.0
2021-08-31 13:30:00,335.74,335.81,335.66,335.69,4254.0,316.9769,317.043,316.9014,316.9297,4254.0
2021-08-31 13:35:00,335.72,336.02,335.72,336.0,7491.0,316.958,317.2412,316.958,317.2224,7491.0
2021-08-31 13:40:00,336.0,336.06,335.93,336.03,4070.0,317.2224,317.279,317.1563,317.2507,4070.0
2021-08-31 13:45:00,335.98,336.17,335.93,336.14,4718.0,317.2035,317.3829,317.1563,317.3545,4718.0
2021-08-31 13:50:00,336.13,336.3,336.07,336.26,3619.0,317.3451,317.5056,317.2884,317.4678,3619.0
2021-08-31 13:55:00,336.28,336.38,336.2,336.36,3226.0,317.4867,317.5811,317.4112,317.5622,3226.0
2021-08-31 14:00:00,336.38,336.5,336.38,336.38,5625.0,317.5811,317.6944,317.5811,317.5811,5625.0
2021-08-31 14:05:00,336.37,336.45,336.27,336.31,5878.0,317.5717,317.6472,317.4773,317.515,5878.0
2021-08-31 14:10:00,336.23,336.23,336.09,336.09,4013.0,317.4395,317.4395,317.3073,317.3073,4013.0
2021-08-31 14:15:00,336.09,336.18,336.04,336.06,1702.0,317.3073,317.3923,317.2601,317.279,1702.0
2021-08-31 14:20:00,335.95,336.05,335.94,335.96,2349.0,317.1751,317.2696,317.1657,317.1846,2349.0
2021-08-31 14:25:00,335.98,336.08,335.93,336.01,3913.0,317.2035,317.2979,317.1563,317.2318,3913.0
2021-08-31 14:30:00,336.04,336.37,336.01,336.37,8799.0,317.2601,317.5717,317.2318,317.5717,8799.0
2021-08-31 14:35:00,336.39,336.51,336.35,336.47,2508.0,317.5906,317.7039,317.5528,317.6661,2508.0
2021-08-31 14:40:00,336.44,336.45,336.3,336.3,3129.0,317.6378,317.6472,317.5056,317.5056,3129.0
2021-08-31 14:45:00,336.31,336.33,336.12,336.32,3951.0,317.515,317.5339,317.3356,317.5245,3951.0
2021-08-31 14:50:00,336.32,336.52,336.28,336.34,7499.0,317.5245,317.7133,317.4867,317.5434,7499.0
2021-08-31 14:55:00,336.38,336.67,336.38,336.67,3733.0,317.5811,317.8549,317.5811,317.8549,3733.0
2021-08-31 15:00:00,336.68,336.71,336.6,336.71,3639.0,317.8643,317.8927,317.7888,317.8927,3639.0
2021-08-31 15:05:00,336.7,336.74,336.62,336.65,3622.0,317.8832,317.921,317.8077,317.836,3622.0
2021-08-31 15:10:00,336.67,336.72,336.61,336.68,3619.0,317.8549,317.9021,317.7983,317.8643,3619.0
2021-08-31 15:15:00,336.64,336.65,336.52,336.59,8782.0,317.8266,317.836,317.7133,317.7794,8782.0
2021-08-31 15:20:00,336.54,336.63,336.41,336.6,5053.0,317.7322,317.8171,317.6094,317.7888,5053.0
2021-08-31 15:25:00,336.54,336.63,336.49,336.53,5158.0,317.7322,317.8171,317.685,317.7227,5158.0
2021-08-31 15:30:00,336.56,337.06,336.54,336.99,12927.0,317.7511,318.2231,317.7322,318.157,12927.0
2021-08-31 15:35:00,336.98,337.41,336.95,337.23,16113.0,318.1476,318.5536,318.1193,318.3836,16113.0
2021-08-31 15:40:00,337.24,337.24,336.88,337.04,12954.0,318.3931,318.3931,318.0532,318.2042,12954.0
2021-08-31 15:45:00,336.97,337.24,336.97,337.14,14075.0,318.1381,318.3931,318.1381,318.2986,14075.0
2021-08-31 15:50:00,336.82,337.07,336.48,336.51,40843.0,317.9965,318.2326,317.6755,317.7039,40843.0
2021-08-31 15:55:00,336.53,336.89,336.31,336.54,108090.0,317.7227,318.0626,317.515,317.7322,108090.0
2021-09-01 09:30:00,337.45,338.0,337.21,337.9,66407.0,318.5913,319.1106,318.3647,319.0162,66407.0
2021-09-01 09:35:00,337.9,337.9,337.13,337.13,17639.0,319.0162,319.0162,318.2892,318.2892,17639.0
2021-09-01 09:40:00,337.22,337.65,337.19,337.45,7675.0,318.3742,318.7801,318.3458,318.5913,7675.0
2021-09-01 09:45:00,337.62,337.8,337.41,337.63,9100.0,318.7518,318.9218,318.5536,318.7613,9100.0
2021-09-01 09:50:00,337.62,338.14,337.5,338.02,14782.0,318.7518,319.2428,318.6385,319.1295,14782.0
2021-09-01 09:55:00,338.02,338.02,337.32,337.67,14533.0,319.1295,319.1295,318.4686,318.799,14533.0
2021-09-01 10:00:00,337.47,337.96,337.39,337.92,15529.0,318.6102,319.0728,318.5347,319.0351,15529.0
2021-09-01 10:05:00,337.93,338.26,337.81,337.87,11322.0,319.0445,319.3561,318.9312,318.9878,11322.0
2021-09-01 10:10:00,337.85,337.95,337.51,337.53,116013.0,318.969,319.0634,318.648,318.6668,116013.0
2021-09-01 10:15:00,337.61,337.61,337.3,337.54,5840.0,318.7424,318.7424,318.4497,318.6763,5840.0
2021-09-01 10:20:00,337.55,337.81,337.36,337.57,8804.0,318.6857,318.9312,318.5063,318.7046,8804.0
2021-09-01 10:25:00,337.45,337.45,337.14,337.14,4000.0,318.5913,318.5913,318.2986,318.2986,4000.0
2021-09-01 10:30:00,337.2,337.24,336.97,337.08,8795.0,318.3553,318.3931,318.1381,318.242,8795.0
2021-09-01 10:35:00,336.95,337.38,336.9,337.28,7940.0,318.1193,318.5252,318.0721,318.4308,7940.0
2021-09-01 10:40:00,337.24,337.44,337.22,337.22,4154.0,318.3931,318.5819,318.3742,318.3742,4154.0
2021-09-01 10:45:00,337.24,337.36,337.14,337.22,5737.0,318.3931,318.5063,318.2986,318.3742,5737.0
2021-09-01 10:50:00,337.21,337.36,336.88,336.9,6332.0,318.3647,318.5063,318.0532,318.0721,6332.0
2021-09-01 10:55:00,336.91,337.14,336.66,337.13,10242.0,318.0815,318.2986,317.8455,318.2892,10242.0
2021-09-01 11:00:00,337.1,337.27,336.75,336.78,7316.0,318.2609,318.4214,317.9304,317.9588,7316.0
2021-09-01 11:05:00,336.77,337.08,336.76,337.08,5181.0,317.9493,318.242,317.9399,318.242,5181.0
2021-09-01 11:10:00,337.06,337.34,337.04,337.12,5848.0,318.2231,318.4875,318.2042,318.2798,5848.0
2021-09-01 11:15:00,337.12,337.35,337.06,337.35,6941.0,318.2798,318.4969,318.2231,318.4969,6941.0
2021-09-01 11:20:00,337.38,337.43,337.03,337.31,8325.0,318.5252,318.5724,318.1948,318.4591,8325.0
2021-09-01 11:25:00,337.23,337.46,336.98,337.31,13871.0,318.3836,318.6008,318.1476,318.4591,13871.0
2021-09-01 11:30:00,337.28,337.72,337.28,337.7,4912.0,318.4308,318.8462,318.4308,318.8273,4912.0
2021-09-01 11:35:00,337.72,337.82,337.66,337.74,4774.0,318.8462,318.9406,318.7896,318.8651,4774.0
2021-09-01 11:40:00,337.79,337.85,337.61,337.82,1996.0,318.9123,318.969,318.7424,318.9406,1996.0
2021-09-01 11:45:00,337.82,337.96,337.77,337.9,3393.0,318.9406,319.0728,318.8934,319.0162,3393.0
2021-09-01 11:50:00,337.96,337.96,337.82,337.87,3061.0,319.0728,319.0728,318.9406,318.9878,3061.0
2021-09-01 11:55:00,337.86,337.99,337.57,337.61,6132.0,318.9784,319.1011,318.7046,318.7424,6132.0
2021-09-01 12:00:00,337.66,337.74,337.61,337.62,3248.0,318.7896,318.8651,318.7424,318.7518,3248.0
2021-09-01 12:05:00,337.62,337.63,337.44,337.5,6621.0,318.7518,318.7613,318.5819,318.6385,6621.0
2021-09-01 12:10:00,337.57,337.78,337.52,337.59,4501.0,318.7046,318.9029,318.6574,318.7235,4501.0
2021-09-01 12:15:00,337.64,337.7,337.48,337.54,4393.0,318.7707,318.8273,318.6196,318.6763,4393.0
2021-09-01 12:20:00,337.48,337.56,337.46,337.46,3027.0,318.6196,318.6952,318.6008,318.6008,3027.0
2021-09-01 12:25:00,337.45,337.47,337.26,337.34,10205.0,318.5913,318.6102,318.4119,318.4875,10205.0
2021-09-01 12:30:00,337.38,337.5,337.28,337.5,5689.0,318.5252,318.6385,318.4308,318.6385,5689.0
2021-09-01 12:35:00,337.55,337.7,337.41,337.7,2477.0,318.6857,318.8273,318.5536,318.8273,2477.0
2021-09-01 12:40:00,337.72,337.9,337.69,337.87,4622.0,318.8462,319.0162,318.8179,318.9878,4622.0
2021-09-01 12:45:00,337.88,338.0,337.86,337.95,3649.0,318.9973,319.1106,318.9784,319.0634,3649.0
2021-09-01 12:50:00,337.95,338.1,337.87,338.04,5720.0,319.0634,319.205,318.9878,319.1483,5720.0
2021-09-01 12:55:00,337.97,337.97,337.78,337.78,4788.0,319.0823,319.0823,318.9029,318.9029,4788.0
2021-09-01 13:00:00,337.85,338.15,337.83,338.15,10784.0,318.969,319.2522,318.9501,319.2522,10784.0
2021-09-01 13:05:00,338.2,338.24,338.1,338.15,4454.0,319.2994,319.3372,319.205,319.2522,4454.0
2021-09-01 13:10:00,338.15,338.17,337.98,338.12,4038.0,319.2522,319.2711,319.0917,319.2239,4038.0
2021-09-01 13:15:00,338.12,338.38,338.12,338.36,4065.0,319.2239,319.4693,319.2239,319.4505,4065.0
2021-09-01 13:20:00,338.38,338.6,338.35,338.55,2523.0,319.4693,319.677,319.441,319.6298,2523.0
2021-09-01 13:25:00,338.52,338.57,338.38,338.42,2968.0,319.6015,319.6487,319.4693,319.5071,2968.0
2021-09-01 13:30:00,338.51,338.71,338.5,338.69,1911.0,319.5921,319.7809,319.5826,319.762,1911.0
2021-09-01 13:35:00,338.74,339.03,338.65,338.87,15596.0,319.8092,320.083,319.7243,319.932,15596.0
2021-09-01 13:40:00,338.86,338.89,338.61,338.61,4827.0,319.9225,319.9508,319.6865,319.6865,4827.0
2021-09-01 13:45:00,338.62,338.65,338.38,338.39,8412.0,319.6959,319.7243,319.4693,319.4788,8412.0
2021-09-01 13:50:00,338.41,338.53,338.37,338.53,5133.0,319.4977,319.611,319.4599,319.611,5133.0
2021-09-01 13:55:00,338.58,338.65,338.56,338.6,5881.0,319.6582,319.7243,319.6393,319.677,5881.0
2021-09-01 14:00:00,338.56,338.68,338.52,338.58,4832.0,319.6393,319.7526,319.6015,319.6582,4832.0
2021-09-01 14:05:00,338.6,338.68,338.57,338.63,4700.0,319.677,319.7526,319.6487,319.7054,4700.0
2021-09-01 14:10:00,338.6,338.8,338.59,338.74,5028.0,319.677,319.8659,319.6676,319.8092,5028.0
2021-09-01 14:15:00,338.75,338.86,338.74,338.81,4600.0,319.8187,319.9225,319.8092,319.8753,4600.0
2021-09-01 14:20:00,338.82,338.84,338.61,338.61,4612.0,319.8848,319.9036,319.6865,319.6865,4612.0
2021-09-01 14:25:00,338.66,338.7,338.37,338.44,10994.0,319.7337,319.7715,319.4599,319.526,10994.0
2021-09-01 14:30:00,338.43,338.44,338.16,338.21,5032.0,319.5165,319.526,319.2616,319.3088,5032.0
2021-09-01 14:35:00,338.15,338.17,338.0,338.0,9247.0,319.2522,319.2711,319.1106,319.1106,9247.0
2021-09-01 14:40:00,338.02,338.1,337.88,337.93,5480.0,319.1295,319.205,318.9973,319.0445,5480.0
2021-09-01 14:45:00,337.96,338.07,337.8,337.89,6379.0,319.0728,319.1767,318.9218,319.0067,6379.0
2021-09-01 14:50:00,337.86,338.14,337.85,338.1,10624.0,318.9784,319.2428,318.969,319.205,10624.0
2021-09-01 14:55:00,338.09,338.14,338.0,338.03,5429.0,319.1956,319.2428,319.1106,319.1389,5429.0
2021-09-01 15:00:00,338.0,338.0,337.79,337.81,6421.0,319.1106,319.1106,318.9123,318.9312,6421.0
2021-09-01 15:05:00,337.78,337.86,337.66,337.78,6798.0,318.9029,318.9784,318.7896,318.9029,6798.0
2021-09-01 15:10:00,337.72,337.73,337.53,337.61,13970.0,318.8462,318.8557,318.6668,318.7424,13970.0
2021-09-01 15:15:00,337.63,337.72,337.54,337.63,11509.0,318.7613,318.8462,318.6763,318.7613,11509.0
2021-09-01 15:20:00,337.64,337.92,337.53,337.82,46854.0,318.7707,319.0351,318.6668,318.9406,46854.0
2021-09-01 15:25:00,337.78,337.81,337.62,337.69,5057.0,318.9029,318.9312,318.7518,318.8179,5057.0
2021-09-01 15:30:00,337.65,337.65,337.33,337.59,12116.0,318.7801,318.7801,318.478,318.7235,12116.0
2021-09-01 15:35:00,337.53,337.68,337.25,337.57,33072.0,318.6668,318.8085,318.4025,318.7046,33072.0
2021-09-01 15:40:00,337.55,337.67,337.38,337.5,36264.0,318.6857,318.799,318.5252,318.6385,36264.0
2021-09-01 15:45:00,337.51,337.76,337.45,337.65,14783.0,318.648,318.884,318.5913,318.7801,14783.0
2021-09-01 15:50:00,337.65,338.15,337.5,338.09,48368.0,318.7801,319.2522,318.6385,319.1956,48368.0
2021-09-01 15:55:00,338.07,338.07,337.8,337.97,98055.0,319.1767,319.1767,318.9218,319.0823,98055.0
2021-09-02 09:30:00,338.46,339.61,338.25,339.24,51784.0,319.5449,320.6306,319.3466,320.2813,51784.0
2021-09-02 09:35:00,339.3,340.69,339.25,340.56,19641.0,320.3379,321.6502,320.2907,321.5275,19641.0
2021-09-02 09:40:00,340.58,340.92,340.45,340.74,9476.0,321.5464,321.8674,321.4237,321.6975,9476.0
2021-09-02 09:45:00,340.8,341.37,340.73,341.04,16275.0,321.7541,322.2922,321.688,321.9807,16275.0
2021-09-02 09:50:00,341.13,341.34,340.98,341.17,12782.0,322.0657,322.2639,321.924,322.1034,12782.0
2021-09-02 09:55:00,341.19,341.71,341.18,341.71,12168.0,322.1223,322.6132,322.1129,322.6132,12168.0
2021-09-02 10:00:00,341.86,341.97,341.59,341.71,14158.0,322.7549,322.8587,322.5,322.6132,14158.0
2021-09-02 10:05:00,341.83,341.91,341.55,341.88,8580.0,322.7265,322.8021,322.4622,322.7737,8580.0
2021-09-02 10:10:00,341.87,341.98,341.35,341.73,19497.0,322.7643,322.8682,322.2734,322.6321,19497.0
2021-09-02 10:15:00,341.74,342.05,341.62,341.69,11074.0,322.6416,322.9342,322.5283,322.5944,11074.0
2021-09-02 10:20:00,341.72,341.83,341.39,341.43,8131.0,322.6227,322.7265,322.3111,322.3489,8131.0
2021-09-02 10:25:00,341.42,341.51,341.13,341.25,10261.0,322.3395,322.4244,322.0657,322.179,10261.0
2021-09-02 10:30:00,341.31,341.32,340.62,340.63,14096.0,322.2356,322.245,321.5842,321.5936,14096.0
2021-09-02 10:35:00,340.73,340.94,340.54,340.68,13234.0,321.688,321.8863,321.5086,321.6408,13234.0
2021-09-02 10:40:00,340.68,340.69,340.05,340.2,13346.0,321.6408,321.6502,321.046,321.1876,13346.0
2021-09-02 10:45:00,340.25,340.36,339.95,340.09,31536.0,321.2348,321.3387,320.9516,321.0838,31536.0
2021-09-02 10:50:00,340.09,340.48,340.01,340.46,29798.0,321.0838,321.452,321.0082,321.4331,29798.0
2021-09-02 10:55:00,340.44,340.53,340.2,340.52,11275.0,321.4142,321.4992,321.1876,321.4897,11275.0
2021-09-02 11:00:00,340.52,340.59,340.33,340.46,9902.0,321.4897,321.5558,321.3104,321.4331,9902.0
2021-09-02 11:05:00,340.47,340.65,340.26,340.38,12437.0,321.4425,321.6125,321.2443,321.3576,12437.0
2021-09-02 11:10:00,340.42,340.68,340.39,340.68,9041.0,321.3953,321.6408,321.367,321.6408,9041.0
2021-09-02 11:15:00,340.65,340.7,340.47,340.69,7977.0,321.6125,321.6597,321.4425,321.6502,7977.0
2021-09-02 11:20:00,340.66,340.66,340.42,340.48,5953.0,321.6219,321.6219,321.3953,321.452,5953.0
2021-09-02 11:25:00,340.5,340.67,340.35,340.67,5445.0,321.4709,321.6314,321.3292,321.6314,5445.0
2021-09-02 11:30:00,340.62,340.91,340.62,340.85,4988.0,321.5842,321.858,321.5842,321.8013,4988.0
2021-09-02 11:35:00,340.95,341.2,340.95,341.06,6309.0,321.8957,322.1317,321.8957,321.9996,6309.0
2021-09-02 11:40:00,341.02,341.07,340.85,340.95,3437.0,321.9618,322.009,321.8013,321.8957,3437.0
2021-09-02 11:45:00,340.93,341.05,340.93,341.0,3973.0,321.8768,321.9901,321.8768,321.9429,3973.0
2021-09-02 11:50:00,341.02,341.03,340.85,340.99,5498.0,321.9618,321.9712,321.8013,321.9335,5498.0
2021-09-02 11:55:00,340.98,341.15,340.93,340.94,6159.0,321.924,322.0845,321.8768,321.8863,6159.0
2021-09-02 12:00:00,340.95,341.0,340.89,340.89,5865.0,321.8957,321.9429,321.8391,321.8391,5865.0
2021-09-02 12:05:00,340.88,340.91,340.82,340.89,6346.0,321.8296,321.858,321.773,321.8391,6346.0
2021-09-02 12:10:00,340.93,341.0,340.7,340.77,6373.0,321.8768,321.9429,321.6597,321.7258,6373.0
2021-09-02 12:15:00,340.76,340.81,340.57,340.59,11234.0,321.7163,321.7635,321.537,321.5558,11234.0
2021-09-02 12:20:00,340.62,340.77,340.62,340.69,6309.0,321.5842,321.7258,321.5842,321.6502,6309.0
2021-09-02 12:25:00,340.69,340.89,340.63,340.89,5340.0,321.6502,321.8391,321.5936,321.8391,5340.0
2021-09-02 12:30:00,340.87,340.93,340.79,340.85,3553.0,321.8202,321.8768,321.7447,321.8013,3553.0
2021-09-02 12:35:00,340.89,340.93,340.78,340.78,5919.0,321.8391,321.8768,321.7352,321.7352,5919.0
2021-09-02 12:40:00,340.77,340.8,340.49,340.52,19890.0,321.7258,321.7541,321.4614,321.4897,19890.0
2021-09-02 12:45:00,340.5,340.5,340.35,340.48,7367.0,321.4709,321.4709,321.3292,321.452,7367.0
2021-09-02 12:50:00,340.53,340.86,340.53,340.82,13862.0,321.4992,321.8107,321.4992,321.773,13862.0
2021-09-02 12:55:00,340.79,340.94,340.72,340.88,7886.0,321.7447,321.8863,321.6786,321.8296,7886.0
2021-09-02 13:00:00,340.81,340.82,340.53,340.57,5332.0,321.7635,321.773,321.4992,321.537,5332.0
2021-09-02 13:05:00,340.62,340.62,340.42,340.44,4839.0,321.5842,321.5842,321.3953,321.4142,4839.0
2021-09-02 13:10:00,340.47,340.57,340.4,340.44,14879.0,321.4425,321.537,321.3765,321.4142,14879.0
2021-09-02 13:15:00,340.47,340.67,340.47,340.5,6848.0,321.4425,321.6314,321.4425,321.4709,6848.0
2021-09-02 13:20:00,340.5,340.65,340.39,340.45,7613.0,321.4709,321.6125,321.367,321.4237,7613.0
2021-09-02 13:25:00,340.45,340.7,340.44,340.66,5536.0,321.4237,321.6597,321.4142,321.6219,5536.0
2021-09-02 13:30:00,340.66,340.73,340.47,340.54,4211.0,321.6219,321.688,321.4425,321.5086,4211.0
2021-09-02 13:35:00,340.53,340.76,340.52,340.7,8131.0,321.4992,321.7163,321.4897,321.6597,8131.0
2021-09-02 13:40:00,340.79,340.9,340.54,340.56,4093.0,321.7447,321.8485,321.5086,321.5275,4093.0
2021-09-02 13:45:00,340.54,340.62,340.39,340.39,6257.0,321.5086,321.5842,321.367,321.367,6257.0
2021-09-02 13:50:00,340.38,340.48,340.32,340.39,8293.0,321.3576,321.452,321.3009,321.367,8293.0
2021-09-02 13:55:00,340.36,340.46,340.33,340.42,7651.0,321.3387,321.4331,321.3104,321.3953,7651.0
2021-09-02 14:00:00,340.34,340.53,340.33,340.37,4028.0,321.3198,321.4992,321.3104,321.3481,4028.0
2021-09-02 14:05:00,340.47,340.49,340.25,340.34,3122.0,321.4425,321.4614,321.2348,321.3198,3122.0
2021-09-02 14:10:00,340.35,340.51,340.22,340.51,6678.0,321.3292,321.4803,321.2065,321.4803,6678.0
2021-09-02 14:15:00,340.46,340.59,340.39,340.57,4137.0,321.4331,321.5558,321.367,321.537,4137.0
2021-09-02 14:20:00,340.53,340.58,340.44,340.46,4854.0,321.4992,321.5464,321.4142,321.4331,4854.0
2021-09-02 14:25:00,340.47,340.49,340.26,340.31,3352.0,321.4425,321.4614,321.2443,321.2915,3352.0
2021-09-02 14:30:00,340.3,340.49,340.27,340.32,7612.0,321.282,321.4614,321.2537,321.3009,7612.0
2021-09-02 14:35:00,340.28,340.32,340.14,340.27,4324.0,321.2632,321.3009,321.131,321.2537,4324.0
2021-09-02 14:40:00,340.27,340.3,340.18,340.24,4481.0,321.2537,321.282,321.1687,321.2254,4481.0
2021-09-02 14:45:00,340.3,340.45,340.3,340.41,6172.0,321.282,321.4237,321.282,321.3859,6172.0
2021-09-02 14:50:00,340.43,340.48,340.35,340.45,4820.0,321.4048,321.452,321.3292,321.4237,4820.0
2021-09-02 14:55:00,340.44,340.63,340.44,340.62,8572.0,321.4142,321.5936,321.4142,321.5842,8572.0
2021-09-02 15:00:00,340.61,340.65,340.34,340.41,7346.0,321.5747,321.6125,321.3198,321.3859,7346.0
2021-09-02 15:05:00,340.38,340.38,340.25,340.31,20145.0,321.3576,321.3576,321.2348,321.2915,20145.0
2021-09-02 15:10:00,340.32,340.46,340.19,340.46,3500.0,321.3009,321.4331,321.1782,321.4331,3500.0
2021-09-02 15:15:00,340.51,340.51,340.3,340.32,7468.0,321.4803,321.4803,321.282,321.3009,7468.0
2021-09-02 15:20:00,340.32,340.41,340.3,340.31,8780.0,321.3009,321.3859,321.282,321.2915,8780.0
2021-09-02 15:25:00,340.32,340.42,340.22,340.27,6584.0,321.3009,321.3953,321.2065,321.2537,6584.0
2021-09-02 15:30:00,340.29,340.67,340.24,340.67,16348.0,321.2726,321.6314,321.2254,321.6314,16348.0
2021-09-02 15:35:00,340.67,340.82,340.53,340.81,18924.0,321.6314,321.773,321.4992,321.7635,18924.0
2021-09-02 15:40:00,340.84,340.93,340.68,340.75,27349.0,321.7919,321.8768,321.6408,321.7069,27349.0
2021-09-02 15:45:00,340.75,340.86,340.53,340.57,19580.0,321.7069,321.8107,321.4992,321.537,19580.0
2021-09-02 15:50:00,340.58,340.96,340.5,340.91,27139.0,321.5464,321.9052,321.4709,321.858,27139.0
2021-09-02 15:55:00,340.89,341.17,340.88,341.02,71893.0,321.8391,322.1034,321.8296,321.9618,71893.0
2021-09-03 09:30:00,341.0,341.52,340.26,340.35,28825.0,321.9429,322.4339,321.2443,321.3292,28825.0
2021-09-03 09:35:00,340.31,340.56,340.11,340.28,8455.0,321.2915,321.5275,321.1027,321.2632,8455.0
2021-09-03 09:40:00,340.28,340.97,340.16,340.46,9068.0,321.2632,321.9146,321.1499,321.4331,9068.0
2021-09-03 09:45:00,340.52,340.83,340.43,340.72,13178.0,321.4897,321.7824,321.4048,321.6786,13178.0
2021-09-03 09:50:00,340.73,340.75,340.4,340.74,5915.0,321.688,321.7069,321.3765,321.6975,5915.0
2021-09-03 09:55:00,340.74,341.35,340.6,341.28,7767.0,321.6975,322.2734,321.5653,322.2073,7767.0
2021-09-03 10:00:00,341.28,342.08,340.99,341.85,15791.0,322.2073,322.9626,321.9335,322.7454,15791.0
2021-09-03 10:05:00,341.83,342.2,341.71,342.01,15797.0,322.7265,323.0759,322.6132,322.8965,15797.0
2021-09-03 10:10:00,341.96,341.96,341.44,341.84,6302.0,322.8493,322.8493,322.3583,322.736,6302.0
2021-09-03 10:15:00,341.74,341.76,341.46,341.54,4326.0,322.6416,322.6604,322.3772,322.4527,4326.0
2021-09-03 10:20:00,341.62,341.62,341.45,341.55,5889.0,322.5283,322.5283,322.3678,322.4622,5889.0
2021-09-03 10:25:00,341.55,341.82,341.55,341.62,4318.0,322.4622,322.7171,322.4622,322.5283,4318.0
2021-09-03 10:30:00,341.59,341.64,341.45,341.61,6392.0,322.5,322.5472,322.3678,322.5188,6392.0
2021-09-03 10:35:00,341.61,341.61,340.86,341.0,10044.0,322.5188,322.5188,321.8107,321.9429,10044.0
2021-09-03 10:40:00,340.94,341.26,340.82,341.25,7504.0,321.8863,322.1884,321.773,322.179,7504.0
2021-09-03 10:45:00,341.23,341.5,341.16,341.5,6183.0,322.1601,322.415,322.094,322.415,6183.0
2021-09-03 10:50:00,341.54,341.58,341.24,341.44,6189.0,322.4527,322.4905,322.1695,322.3583,6189.0
2021-09-03 10:55:00,341.41,341.58,341.35,341.46,2296.0,322.33,322.4905,322.2734,322.3772,2296.0
2021-09-03 11:00:00,341.43,341.75,341.33,341.75,4634.0,322.3489,322.651,322.2545,322.651,4634.0
2021-09-03 11:05:00,341.84,342.39,341.81,342.38,14131.0,322.736,323.2552,322.7077,323.2458,14131.0
2021-09-03 11:10:00,342.33,342.68,342.26,342.52,5212.0,323.1986,323.529,323.1325,323.378,5212.0
2021-09-03 11:15:00,342.57,342.65,342.41,342.56,4784.0,323.4252,323.5007,323.2741,323.4157,4784.0
2021-09-03 11:20:00,342.58,342.89,342.58,342.84,5514.0,323.4346,323.7273,323.4346,323.6801,5514.0
2021-09-03 11:25:00,342.85,342.85,342.62,342.62,3715.0,323.6895,323.6895,323.4724,323.4724,3715.0
2021-09-03 11:30:00,342.64,342.85,342.59,342.77,5669.0,323.4913,323.6895,323.4441,323.614,5669.0
2021-09-03 11:35:00,342.73,342.85,342.64,342.75,5916.0,323.5762,323.6895,323.4913,323.5951,5916.0
2021-09-03 11:40:00,342.72,342.96,342.7,342.95,5065.0,323.5668,323.7934,323.5479,323.7839,5065.0
2021-09-03 11:45:00,342.97,343.04,342.73,342.82,6631.0,323.8028,323.8689,323.5762,323.6612,6631.0
2021-09-03 11:50:00,342.87,342.87,342.49,342.52,6825.0,323.7084,323.7084,323.3497,323.378,6825.0
2021-09-03 11:55:00,342.55,342.63,342.46,342.58,5140.0,323.4063,323.4818,323.3213,323.4346,5140.0
2021-09-03 12:00:00,342.5,342.76,342.42,342.76,7006.0,323.3591,323.6046,323.2836,323.6046,7006.0
2021-09-03 12:05:00,342.77,342.79,342.59,342.74,7488.0,323.614,323.6329,323.4441,323.5857,7488.0
2021-09-03 12:10:00,342.73,342.93,342.72,342.89,4944.0,323.5762,323.7651,323.5668,323.7273,4944.0
2021-09-03 12:15:00,342.8,342.86,342.72,342.82,2791.0,323.6423,323.699,323.5668,323.6612,2791.0
2021-09-03 12:20:00,342.81,343.02,342.75,342.98,8815.0,323.6518,323.85,323.5951,323.8123,8815.0
2021-09-03 12:25:00,343.01,343.13,342.89,343.01,9285.0,323.8406,323.9539,323.7273,323.8406,9285.0
2021-09-03 12:30:00,342.98,342.98,342.73,342.83,3081.0,323.8123,323.8123,323.5762,323.6707,3081.0
2021-09-03 12:35:00,342.77,342.79,342.71,342.73,3011.0,323.614,323.6329,323.5574,323.5762,3011.0
2021-09-03 12:40:00,342.76,342.9,342.73,342.78,4534.0,323.6046,323.7367,323.5762,323.6234,4534.0
2021-09-03 12:45:00,342.84,342.85,342.65,342.67,3681.0,323.6801,323.6895,323.5007,323.5196,3681.0
2021-09-03 12:50:00,342.67,342.9,342.67,342.83,4654.0,323.5196,323.7367,323.5196,323.6707,4654.0
2021-09-03 12:55:00,342.9,342.99,342.88,342.89,3952.0,323.7367,323.8217,323.7179,323.7273,3952.0
2021-09-03 13:00:00,342.81,343.17,342.81,343.16,2810.0,323.6518,323.9917,323.6518,323.9822,2810.0
2021-09-03 13:05:00,343.22,343.25,343.14,343.23,4480.0,324.0389,324.0672,323.9633,324.0483,4480.0
2021-09-03 13:10:00,343.25,343.31,343.15,343.31,3943.0,324.0672,324.1238,323.9728,324.1238,3943.0
2021-09-03 13:15:00,343.32,343.47,343.28,343.38,5348.0,324.1333,324.2749,324.0955,324.1899,5348.0
2021-09-03 13:20:00,343.43,343.43,343.29,343.34,3536.0,324.2371,324.2371,324.1049,324.1522,3536.0
2021-09-03 13:25:00,343.43,343.45,343.34,343.39,4292.0,324.2371,324.256,324.1522,324.1994,4292.0
2021-09-03 13:30:00,343.36,343.45,343.31,343.32,3970.0,324.171,324.256,324.1238,324.1333,3970.0
2021-09-03 13:35:00,343.32,343.5,343.28,343.48,4411.0,324.1333,324.3032,324.0955,324.2843,4411.0
2021-09-03 13:40:00,343.41,343.5,343.41,343.47,3670.0,324.2182,324.3032,324.2182,324.2749,3670.0
2021-09-03 13:45:00,343.39,343.48,343.35,343.48,3461.0,324.1994,324.2843,324.1616,324.2843,3461.0
2021-09-03 13:50:00,343.44,343.53,343.43,343.52,5529.0,324.2466,324.3315,324.2371,324.3221,5529.0
2021-09-03 13:55:00,343.47,343.69,343.47,343.63,7987.0,324.2749,324.4826,324.2749,324.4259,7987.0
2021-09-03 14:00:00,343.63,343.77,343.61,343.68,6873.0,324.4259,324.5581,324.4071,324.4731,6873.0
2021-09-03 14:05:00,343.68,343.76,343.64,343.7,7001.0,324.4731,324.5487,324.4354,324.492,7001.0
2021-09-03 14:10:00,343.67,343.75,343.63,343.69,6118.0,324.4637,324.5392,324.4259,324.4826,6118.0
2021-09-03 14:15:00,343.68,343.76,343.68,343.7,4095.0,324.4731,324.5487,324.4731,324.492,4095.0
2021-09-03 14:20:00,343.69,343.78,343.63,343.68,7809.0,324.4826,324.5676,324.4259,324.4731,7809.0
2021-09-03 14:25:00,343.69,343.84,343.64,343.84,4563.0,324.4826,324.6242,324.4354,324.6242,4563.0
2021-09-03 14:30:00,343.81,343.84,343.71,343.84,8419.0,324.5959,324.6242,324.5015,324.6242,8419.0
2021-09-03 14:35:00,343.87,343.99,343.87,343.95,7206.0,324.6525,324.7658,324.6525,324.7281,7206.0
2021-09-03 14:40:00,343.96,344.07,343.86,343.92,10844.0,324.7375,324.8414,324.6431,324.6997,10844.0
2021-09-03 14:45:00,343.92,343.96,343.85,343.94,6428.0,324.6997,324.7375,324.6336,324.7186,6428.0
2021-09-03 14:50:00,343.98,343.98,343.78,343.84,6489.0,324.7564,324.7564,324.5676,324.6242,6489.0
2021-09-03 14:55:00,343.87,343.92,343.7,343.74,8800.0,324.6525,324.6997,324.492,324.5298,8800.0
2021-09-03 15:00:00,343.78,343.87,343.78,343.85,6930.0,324.5676,324.6525,324.5676,324.6336,6930.0
2021-09-03 15:05:00,343.88,343.9,343.8,343.8,6427.0,324.662,324.6809,324.5864,324.5864,6427.0
2021-09-03 15:10:00,343.79,343.89,343.75,343.89,9692.0,324.577,324.6714,324.5392,324.6714,9692.0
2021-09-03 15:15:00,343.87,343.89,343.66,343.74,8797.0,324.6525,324.6714,324.4543,324.5298,8797.0
2021-09-03 15:20:00,343.69,343.69,343.49,343.55,8217.0,324.4826,324.4826,324.2938,324.3504,8217.0
2021-09-03 15:25:00,343.55,343.63,343.5,343.55,7862.0,324.3504,324.4259,324.3032,324.3504,7862.0
2021-09-03 15:30:00,343.55,343.71,343.38,343.6,13809.0,324.3504,324.5015,324.1899,324.3976,13809.0
2021-09-03 15:35:00,343.6,343.67,343.36,343.41,15449.0,324.3976,324.4637,324.171,324.2182,15449.0
2021-09-03 15:40:00,343.41,343.92,343.36,343.78,33157.0,324.2182,324.6997,324.171,324.5676,33157.0
2021-09-03 15:45:00,343.76,343.98,343.75,343.93,28756.0,324.5487,324.7564,324.5392,324.7092,28756.0
2021-09-03 15:50:00,343.91,344.08,343.35,343.46,53711.0,324.6903,324.8508,324.1616,324.2654,53711.0
2021-09-03 15:55:00,343.49,343.59,343.23,343.35,92649.0,324.2938,324.3882,324.0483,324.1616,92649.0
2021-09-07 09:30:00,343.33,344.43,343.09,343.51,66447.0,324.1427,325.1812,323.9161,324.3126,66447.0
2021-09-07 09:35:00,343.47,343.47,342.51,342.66,16371.0,324.2749,324.2749,323.3685,323.5102,16371.0
2021-09-07 09:40:00,342.61,342.61,342.12,342.43,19373.0,323.4629,323.4629,323.0003,323.293,19373.0
2021-09-07 09:45:00,342.5,342.51,341.4,341.62,9806.0,323.3591,323.3685,322.3206,322.5283,9806.0
2021-09-07 09:50:00,341.5,341.6,340.86,341.12,13375.0,322.415,322.5094,321.8107,322.0562,13375.0
2021-09-07 09:55:00,341.02,341.85,341.02,341.62,7447.0,321.9618,322.7454,321.9618,322.5283,7447.0
2021-09-07 10:00:00,341.48,341.8,341.26,341.53,6804.0,322.3961,322.6982,322.1884,322.4433,6804.0
2021-09-07 10:05:00,341.51,341.6,340.86,340.86,6757.0,322.4244,322.5094,321.8107,321.8107,6757.0
2021-09-07 10:10:00,340.75,340.85,340.21,340.5,4259.0,321.7069,321.8013,321.1971,321.4709,4259.0
2021-09-07 10:15:00,340.48,340.87,340.29,340.51,5966.0,321.452,321.8202,321.2726,321.4803,5966.0
2021-09-07 10:20:00,340.56,341.08,340.56,341.04,4584.0,321.5275,322.0185,321.5275,321.9807,4584.0
2021-09-07 10:25:00,341.17,341.17,340.79,340.92,4617.0,322.1034,322.1034,321.7447,321.8674,4617.0
2021-09-07 10:30:00,341.0,341.38,340.99,341.27,3496.0,321.9429,322.3017,321.9335,322.1978,3496.0
2021-09-07 10:35:00,341.3,341.8,341.27,341.31,6089.0,322.2262,322.6982,322.1978,322.2356,6089.0
2021-09-07 10:40:00,341.3,341.73,341.06,341.73,5826.0,322.2262,322.6321,321.9996,322.6321,5826.0
2021-09-07 10:45:00,341.71,341.71,341.47,341.53,6879.0,322.6132,322.6132,322.3867,322.4433,6879.0
2021-09-07 10:50:00,341.59,341.66,341.45,341.65,2213.0,322.5,322.566,322.3678,322.5566,2213.0
2021-09-07 10:55:00,341.61,341.7,341.47,341.67,3849.0,322.5188,322.6038,322.3867,322.5755,3849.0
2021-09-07 11:00:00,341.73,341.88,341.65,341.72,7214.0,322.6321,322.7737,322.5566,322.6227,7214.0
2021-09-07 11:05:00,341.74,341.81,341.61,341.79,7760.0,322.6416,322.7077,322.5188,322.6888,7760.0
2021-09-07 11:10:00,341.78,341.79,341.58,341.58,3129.0,322.6793,322.6888,322.4905,322.4905,3129.0
2021-09-07 11:15:00,341.45,341.55,341.33,341.54,3237.0,322.3678,322.4622,322.2545,322.4527,3237.0
2021-09-07 11:20:00,341.62,341.66,341.32,341.36,4596.0,322.5283,322.566,322.245,322.2828,4596.0
2021-09-07 11:25:00,341.36,341.4,341.12,341.37,3333.0,322.2828,322.3206,322.0562,322.2922,3333.0
2021-09-07 11:30:00,341.37,341.86,341.37,341.61,3016.0,322.2922,322.7549,322.2922,322.5188,3016.0
2021-09-07 11:35:00,341.56,341.81,341.51,341.66,6759.0,322.4716,322.7077,322.4244,322.566,6759.0
2021-09-07 11:40:00,341.65,341.65,341.45,341.57,7127.0,322.5566,322.5566,322.3678,322.4811,7127.0
2021-09-07 11:45:00,341.55,341.57,341.36,341.42,6084.0,322.4622,322.4811,322.2828,322.3395,6084.0
2021-09-07 11:50:00,341.46,341.56,341.35,341.44,3438.0,322.3772,322.4716,322.2734,322.3583,3438.0
2021-09-07 11:55:00,341.39,341.59,341.39,341.48,4751.0,322.3111,322.5,322.3111,322.3961,4751.0
2021-09-07 12:00:00,341.5,341.55,341.47,341.51,2675.0,322.415,322.4622,322.3867,322.4244,2675.0
2021-09-07 12:05:00,341.54,341.76,341.47,341.59,4126.0,322.4527,322.6604,322.3867,322.5,4126.0
2021-09-07 12:10:00,341.62,341.71,341.5,341.71,3520.0,322.5283,322.6132,322.415,322.6132,3520.0
2021-09-07 12:15:00,341.63,341.72,341.58,341.67,2480.0,322.5377,322.6227,322.4905,322.5755,2480.0
2021-09-07 12:20:00,341.67,341.67,341.44,341.44,3515.0,322.5755,322.5755,322.3583,322.3583,3515.0
2021-09-07 12:25:00,341.45,341.51,341.37,341.42,2001.0,322.3678,322.4244,322.2922,322.3395,2001.0
2021-09-07 12:30:00,341.45,341.48,341.36,341.36,2206.0,322.3678,322.3961,322.2828,322.2828,2206.0
2021-09-07 12:35:00,341.36,341.4,341.26,341.27,2934.0,322.2828,322.3206,322.1884,322.1978,2934.0
2021-09-07 12:40:00,341.39,341.49,341.32,341.49,2034.0,322.3111,322.4055,322.245,322.4055,2034.0
2021-09-07 12:45:00,341.58,341.82,341.58,341.76,4236.0,322.4905,322.7171,322.4905,322.6604,4236.0
2021-09-07 12:50:00,341.83,341.86,341.66,341.78,3443.0,322.7265,322.7549,322.566,322.6793,3443.0
2021-09-07 12:55:00,341.74,341.82,341.64,341.78,6438.0,322.6416,322.7171,322.5472,322.6793,6438.0
2021-09-07 13:00:00,341.82,341.93,341.74,341.8,3160.0,322.7171,322.8209,322.6416,322.6982,3160.0
2021-09-07 13:05:00,341.7,341.88,341.7,341.87,1514.0,322.6038,322.7737,322.6038,322.7643,1514.0
2021-09-07 13:10:00,341.85,341.94,341.85,341.88,1536.0,322.7454,322.8304,322.7454,322.7737,1536.0
2021-09-07 13:15:00,341.82,341.86,341.78,341.84,2778.0,322.7171,322.7549,322.6793,322.736,2778.0
2021-09-07 13:20:00,341.93,342.02,341.82,341.98,6901.0,322.8209,322.9059,322.7171,322.8682,6901.0
2021-09-07 13:25:00,341.91,341.93,341.66,341.81,8322.0,322.8021,322.8209,322.566,322.7077,8322.0
2021-09-07 13:30:00,341.79,341.79,341.57,341.64,8969.0,322.6888,322.6888,322.4811,322.5472,8969.0
2021-09-07 13:35:00,341.62,341.85,341.52,341.85,10298.0,322.5283,322.7454,322.4339,322.7454,10298.0
2021-09-07 13:40:00,341.8,341.89,341.75,341.81,3818.0,322.6982,322.7832,322.651,322.7077,3818.0
2021-09-07 13:45:00,341.84,341.96,341.83,341.92,5138.0,322.736,322.8493,322.7265,322.8115,5138.0
2021-09-07 13:50:00,341.91,342.0,341.91,341.98,3968.0,322.8021,322.887,322.8021,322.8682,3968.0
2021-09-07 13:55:00,341.98,342.0,341.91,341.96,4484.0,322.8682,322.887,322.8021,322.8493,4484.0
2021-09-07 14:00:00,341.84,341.95,341.81,341.92,6308.0,322.736,322.8398,322.7077,322.8115,6308.0
2021-09-07 14:05:00,341.88,341.94,341.71,341.88,8201.0,322.7737,322.8304,322.6132,322.7737,8201.0
2021-09-07 14:10:00,341.94,342.01,341.94,341.95,2759.0,322.8304,322.8965,322.8304,322.8398,2759.0
2021-09-07 14:15:00,341.92,341.94,341.77,341.84,3830.0,322.8115,322.8304,322.6699,322.736,3830.0
2021-09-07 14:20:00,341.81,341.81,341.59,341.64,4542.0,322.7077,322.7077,322.5,322.5472,4542.0
2021-09-07 14:25:00,341.62,341.69,341.41,341.41,10168.0,322.5283,322.5944,322.33,322.33,10168.0
2021-09-07 14:30:00,341.38,341.4,341.16,341.38,6433.0,322.3017,322.3206,322.094,322.3017,6433.0
2021-09-07 14:35:00,341.36,341.36,341.15,341.27,3443.0,322.2828,322.2828,322.0845,322.1978,3443.0
2021-09-07 14:40:00,341.29,341.39,341.17,341.33,4022.0,322.2167,322.3111,322.1034,322.2545,4022.0
2021-09-07 14:45:00,341.31,341.31,341.1,341.23,3694.0,322.2356,322.2356,322.0373,322.1601,3694.0
2021-09-07 14:50:00,341.23,341.45,341.16,341.36,10964.0,322.1601,322.3678,322.094,322.2828,10964.0
2021-09-07 14:55:00,341.35,341.45,341.27,341.43,8284.0,322.2734,322.3678,322.1978,322.3489,8284.0
2021-09-07 15:00:00,341.46,341.53,341.39,341.51,4421.0,322.3772,322.4433,322.3111,322.4244,4421.0
2021-09-07 15:05:00,341.47,341.49,341.28,341.31,15219.0,322.3867,322.4055,322.2073,322.2356,15219.0
2021-09-07 15:10:00,341.35,341.47,341.32,341.36,5734.0,322.2734,322.3867,322.245,322.2828,5734.0
2021-09-07 15:15:00,341.27,341.37,341.15,341.33,5464.0,322.1978,322.2922,322.0845,322.2545,5464.0
2021-09-07 15:20:00,341.32,341.35,341.23,341.26,6230.0,322.245,322.2734,322.1601,322.1884,6230.0
2021-09-07 15:25:00,341.24,341.24,341.1,341.1,5229.0,322.1695,322.1695,322.0373,322.0373,5229.0
2021-09-07 15:30:00,341.11,341.24,341.03,341.24,11552.0,322.0468,322.1695,321.9712,322.1695,11552.0
2021-09-07 15:35:00,341.23,341.44,341.15,341.32,23039.0,322.1601,322.3583,322.0845,322.245,23039.0
2021-09-07 15:40:00,341.28,341.29,341.12,341.17,14554.0,322.2073,322.2167,322.0562,322.1034,14554.0
2021-09-07 15:45:00,341.13,341.42,341.1,341.35,17095.0,322.0657,322.3395,322.0373,322.2734,17095.0
2021-09-07 15:50:00,341.4,341.5,341.19,341.45,31347.0,322.3206,322.415,322.1223,322.3678,31347.0
2021-09-07 15:55:00,341.45,341.57,341.33,341.5,49788.0,322.3678,322.4811,322.2545,322.415,49788.0
2021-09-08 09:30:00,340.84,341.84,340.17,340.26,34143.0,321.7919,322.736,321.1593,321.2443,34143.0
2021-09-08 09:35:00,340.0,340.58,339.8,340.58,24717.0,320.9988,321.5464,320.81,321.5464,24717.0
2021-09-08 09:40:00,340.85,340.86,340.37,340.85,5683.0,321.8013,321.8107,321.3481,321.8013,5683.0
2021-09-08 09:45:00,340.92,341.35,340.86,341.19,7923.0,321.8674,322.2734,321.8107,322.1223,7923.0
2021-09-08 09:50:00,341.16,341.24,340.97,340.98,9262.0,322.094,322.1695,321.9146,321.924,9262.0
2021-09-08 09:55:00,340.88,341.81,340.84,341.71,9390.0,321.8296,322.7077,321.7919,322.6132,9390.0
2021-09-08 10:00:00,341.79,342.25,341.48,341.54,9284.0,322.6888,323.1231,322.3961,322.4527,9284.0
2021-09-08 10:05:00,341.46,341.73,341.43,341.61,5893.0,322.3772,322.6321,322.3489,322.5188,5893.0
2021-09-08 10:10:00,341.61,341.98,341.35,341.7,6279.0,322.5188,322.8682,322.2734,322.6038,6279.0
2021-09-08 10:15:00,341.58,341.58,341.23,341.38,5327.0,322.4905,322.4905,322.1601,322.3017,5327.0
2021-09-08 10:20:00,341.38,341.76,341.38,341.6,6555.0,322.3017,322.6604,322.3017,322.5094,6555.0
2021-09-08 10:25:00,341.66,342.01,341.5,341.6,7314.0,322.566,322.8965,322.415,322.5094,7314.0
2021-09-08 10:30:00,341.7,341.71,340.99,341.11,5946.0,322.6038,322.6132,321.9335,322.0468,5946.0
2021-09-08 10:35:00,341.09,341.17,340.2,340.48,12557.0,322.0279,322.1034,321.1876,321.452,12557.0
2021-09-08 10:40:00,340.42,340.5,340.15,340.47,13286.0,321.3953,321.4709,321.1404,321.4425,13286.0
2021-09-08 10:45:00,340.5,340.95,340.39,340.93,7028.0,321.4709,321.8957,321.367,321.8768,7028.0
2021-09-08 10:50:00,340.98,341.19,340.87,341.08,6490.0,321.924,322.1223,321.8202,322.0185,6490.0
2021-09-08 10:55:00,341.07,341.33,340.86,341.21,10793.0,322.009,322.2545,321.8107,322.1412,10793.0
2021-09-08 11:00:00,341.26,341.97,341.16,341.84,10449.0,322.1884,322.8587,322.094,322.736,10449.0
2021-09-08 11:05:00,341.84,341.97,341.51,341.62,8649.0,322.736,322.8587,322.4244,322.5283,8649.0
2021-09-08 11:10:00,341.57,342.0,341.53,342.0,7317.0,322.4811,322.887,322.4433,322.887,7317.0
2021-09-08 11:15:00,342.02,342.18,341.76,341.93,10179.0,322.9059,323.057,322.6604,322.8209,10179.0
2021-09-08 11:20:00,341.89,342.27,341.8,342.02,7052.0,322.7832,323.1419,322.6982,322.9059,7052.0
2021-09-08 11:25:00,342.01,342.19,341.93,341.96,3932.0,322.8965,323.0664,322.8209,322.8493,3932.0
2021-09-08 11:30:00,341.85,342.01,341.7,341.7,5921.0,322.7454,322.8965,322.6038,322.6038,5921.0
2021-09-08 11:35:00,341.62,341.81,341.42,341.43,5420.0,322.5283,322.7077,322.3395,322.3489,5420.0
2021-09-08 11:40:00,341.39,341.39,340.76,340.76,8004.0,322.3111,322.3111,321.7163,321.7163,8004.0
2021-09-08 11:45:00,340.71,340.92,340.69,340.7,6333.0,321.6691,321.8674,321.6502,321.6597,6333.0
2021-09-08 11:50:00,340.65,340.96,340.58,340.87,6846.0,321.6125,321.9052,321.5464,321.8202,6846.0
2021-09-08 11:55:00,340.87,341.06,340.78,340.83,4940.0,321.8202,321.9996,321.7352,321.7824,4940.0
2021-09-08 12:00:00,340.76,341.2,340.54,340.66,20031.0,321.7163,322.1317,321.5086,321.6219,20031.0
2021-09-08 12:05:00,340.67,340.93,340.63,340.91,8229.0,321.6314,321.8768,321.5936,321.858,8229.0
2021-09-08 12:10:00,340.96,341.32,340.87,341.3,9043.0,321.9052,322.245,321.8202,322.2262,9043.0
2021-09-08 12:15:00,341.32,341.56,341.3,341.56,6102.0,322.245,322.4716,322.2262,322.4716,6102.0
2021-09-08 12:20:00,341.56,341.84,341.45,341.82,6140.0,322.4716,322.736,322.3678,322.7171,6140.0
2021-09-08 12:25:00,341.87,342.04,341.56,341.57,8840.0,322.7643,322.9248,322.4716,322.4811,8840.0
2021-09-08 12:30:00,341.54,341.56,341.39,341.49,5273.0,322.4527,322.4716,322.3111,322.4055,5273.0
2021-09-08 12:35:00,341.47,341.61,341.27,341.4,3931.0,322.3867,322.5188,322.1978,322.3206,3931.0
2021-09-08 12:40:00,341.36,341.65,341.36,341.56,4933.0,322.2828,322.5566,322.2828,322.4716,4933.0
2021-09-08 12:45:00,341.56,341.56,341.29,341.31,7463.0,322.4716,322.4716,322.2167,322.2356,7463.0
2021-09-08 12:50:00,341.24,341.32,341.18,341.23,5983.0,322.1695,322.245,322.1129,322.1601,5983.0
2021-09-08 12:55:00,341.21,341.3,341.13,341.16,8314.0,322.1412,322.2262,322.0657,322.094,8314.0
2021-09-08 13:00:00,341.18,341.23,341.04,341.18,6661.0,322.1129,322.1601,321.9807,322.1129,6661.0
2021-09-08 13:05:00,341.14,341.28,340.84,340.84,6967.0,322.0751,322.2073,321.7919,321.7919,6967.0
2021-09-08 13:10:00,340.87,341.0,340.78,340.79,4476.0,321.8202,321.9429,321.7352,321.7447,4476.0
2021-09-08 13:15:00,340.75,340.79,340.59,340.68,7328.0,321.7069,321.7447,321.5558,321.6408,7328.0
2021-09-08 13:20:00,340.68,340.68,340.34,340.53,9359.0,321.6408,321.6408,321.3198,321.4992,9359.0
2021-09-08 13:25:00,340.6,340.81,340.6,340.81,6830.0,321.5653,321.7635,321.5653,321.7635,6830.0
2021-09-08 13:30:00,340.85,340.86,340.71,340.71,4868.0,321.8013,321.8107,321.6691,321.6691,4868.0
2021-09-08 13:35:00,340.69,340.85,340.64,340.85,4467.0,321.6502,321.8013,321.603,321.8013,4467.0
2021-09-08 13:40:00,340.88,340.92,340.75,340.85,7038.0,321.8296,321.8674,321.7069,321.8013,7038.0
2021-09-08 13:45:00,340.92,340.94,340.69,340.69,5434.0,321.8674,321.8863,321.6502,321.6502,5434.0
2021-09-08 13:50:00,340.68,340.68,340.1,340.24,20832.0,321.6408,321.6408,321.0932,321.2254,20832.0
2021-09-08 13:55:00,340.25,340.28,339.97,339.97,8798.0,321.2348,321.2632,320.9705,320.9705,8798.0
2021-09-08 14:00:00,339.95,340.4,339.82,340.18,18228.0,320.9516,321.3765,320.8289,321.1687,18228.0
2021-09-08 14:05:00,340.24,340.37,340.2,340.27,7770.0,321.2254,321.3481,321.1876,321.2537,7770.0
2021-09-08 14:10:00,340.29,340.64,340.28,340.64,3951.0,321.2726,321.603,321.2632,321.603,3951.0
2021-09-08 14:15:00,340.66,340.66,340.41,340.53,4636.0,321.6219,321.6219,321.3859,321.4992,4636.0
2021-09-08 14:20:00,340.46,340.56,340.45,340.53,3030.0,321.4331,321.5275,321.4237,321.4992,3030.0
2021-09-08 14:25:00,340.56,340.59,340.48,340.57,6367.0,321.5275,321.5558,321.452,321.537,6367.0
2021-09-08 14:30:00,340.57,340.57,340.4,340.5,2992.0,321.537,321.537,321.3765,321.4709,2992.0
2021-09-08 14:35:00,340.45,340.5,340.32,340.5,6967.0,321.4237,321.4709,321.3009,321.4709,6967.0
2021-09-08 14:40:00,340.54,340.58,340.42,340.58,1943.0,321.5086,321.5464,321.3953,321.5464,1943.0
2021-09-08 14:45:00,340.57,340.57,340.36,340.36,4332.0,321.537,321.537,321.3387,321.3387,4332.0
2021-09-08 14:50:00,340.3,340.37,340.27,340.34,2523.0,321.282,321.3481,321.2537,321.3198,2523.0
2021-09-08 14:55:00,340.36,340.53,340.36,340.49,3971.0,321.3387,321.4992,321.3387,321.4614,3971.0
2021-09-08 15:00:00,340.45,340.49,340.34,340.42,2713.0,321.4237,321.4614,321.3198,321.3953,2713.0
2021-09-08 15:05:00,340.43,340.44,340.36,340.36,1388.0,321.4048,321.4142,321.3387,321.3387,1388.0
2021-09-08 15:10:00,340.35,340.48,340.27,340.45,7416.0,321.3292,321.452,321.2537,321.4237,7416.0
2021-09-08 15:15:00,340.47,340.53,340.39,340.39,4936.0,321.4425,321.4992,321.367,321.367,4936.0
2021-09-08 15:20:00,340.42,340.44,340.19,340.19,8171.0,321.3953,321.4142,321.1782,321.1782,8171.0
2021-09-08 15:25:00,340.19,340.29,340.1,340.27,15045.0,321.1782,321.2726,321.0932,321.2537,15045.0
2021-09-08 15:30:00,340.25,340.41,340.22,340.26,12634.0,321.2348,321.3859,321.2065,321.2443,12634.0
2021-09-08 15:35:00,340.25,340.27,339.93,339.93,13053.0,321.2348,321.2537,320.9327,320.9327,13053.0
2021-09-08 15:40:00,339.87,339.98,339.72,339.97,15242.0,320.8761,320.9799,320.7345,320.9705,15242.0
2021-09-08 15:45:00,339.91,340.1,339.82,339.89,18355.0,320.9138,321.0932,320.8289,320.895,18355.0
2021-09-08 15:50:00,339.95,340.18,339.87,340.05,17525.0,320.9516,321.1687,320.8761,321.046,17525.0
2021-09-08 15:55:00,340.0,340.44,339.95,340.44,41677.0,320.9988,321.4142,320.9516,321.4142,41677.0
2021-09-09 09:30:00,341.46,342.17,340.41,341.77,35377.0,322.3772,323.0475,321.3859,322.6699,35377.0
2021-09-09 09:35:00,341.97,342.18,341.74,341.85,8877.0,322.8587,323.057,322.6416,322.7454,8877.0
2021-09-09 09:40:00,342.06,342.16,341.47,341.63,6720.0,322.9437,323.0381,322.3867,322.5377,6720.0
2021-09-09 09:45:00,341.67,342.05,341.67,341.95,4101.0,322.5755,322.9342,322.5755,322.8398,4101.0
2021-09-09 09:50:00,341.97,342.17,341.9,341.95,2607.0,322.8587,323.0475,322.7926,322.8398,2607.0
2021-09-09 09:55:00,341.95,342.04,341.79,341.88,5107.0,322.8398,322.9248,322.6888,322.7737,5107.0
2021-09-09 10:00:00,341.89,342.01,341.56,341.94,5188.0,322.7832,322.8965,322.4716,322.8304,5188.0
2021-09-09 10:05:00,341.86,342.2,341.78,342.14,5446.0,322.7549,323.0759,322.6793,323.0192,5446.0
2021-09-09 10:10:00,342.13,342.4,341.98,342.37,3917.0,323.0098,323.2647,322.8682,323.2364,3917.0
2021-09-09 10:15:00,342.43,342.55,342.07,342.07,7460.0,323.293,323.4063,322.9531,322.9531,7460.0
2021-09-09 10:20:00,342.05,342.1,341.67,341.7,5094.0,322.9342,322.9814,322.5755,322.6038,5094.0
2021-09-09 10:25:00,341.71,341.79,341.45,341.78,13723.0,322.6132,322.6888,322.3678,322.6793,13723.0
2021-09-09 10:30:00,341.86,342.0,341.8,341.85,12825.0,322.7549,322.887,322.6982,322.7454,12825.0
2021-09-09 10:35:00,341.84,341.85,341.2,341.5,6917.0,322.736,322.7454,322.1317,322.415,6917.0
2021-09-09 10:40:00,341.51,341.56,341.33,341.44,3762.0,322.4244,322.4716,322.2545,322.3583,3762.0
2021-09-09 10:45:00,341.48,341.87,341.48,341.76,4998.0,322.3961,322.7643,322.3961,322.6604,4998.0
2021-09-09 10:50:00,341.77,341.77,341.63,341.74,3016.0,322.6699,322.6699,322.5377,322.6416,3016.0
2021-09-09 10:55:00,341.78,342.11,341.78,341.82,3476.0,322.6793,322.9909,322.6793,322.7171,3476.0
2021-09-09 11:00:00,341.72,341.72,341.45,341.59,8815.0,322.6227,322.6227,322.3678,322.5,8815.0
2021-09-09 11:05:00,341.57,341.78,341.57,341.7,2941.0,322.4811,322.6793,322.4811,322.6038,2941.0
2021-09-09 11:10:00,341.65,341.74,341.38,341.74,5195.0,322.5566,322.6416,322.3017,322.6416,5195.0
2021-09-09 11:15:00,341.78,341.86,341.66,341.78,12062.0,322.6793,322.7549,322.566,322.6793,12062.0
2021-09-09 11:20:00,341.78,342.03,341.7,342.03,21130.0,322.6793,322.9154,322.6038,322.9154,21130.0
2021-09-09 11:25:00,342.01,342.01,341.48,341.59,15699.0,322.8965,322.8965,322.3961,322.5,15699.0
2021-09-09 11:30:00,341.55,341.55,341.24,341.41,10212.0,322.4622,322.4622,322.1695,322.33,10212.0
2021-09-09 11:35:00,341.38,341.8,341.36,341.72,17851.0,322.3017,322.6982,322.2828,322.6227,17851.0
2021-09-09 11:40:00,341.69,341.75,341.3,341.4,10445.0,322.5944,322.651,322.2262,322.3206,10445.0
2021-09-09 11:45:00,341.36,341.81,341.27,341.71,11569.0,322.2828,322.7077,322.1978,322.6132,11569.0
2021-09-09 11:50:00,341.72,341.74,341.5,341.72,21843.0,322.6227,322.6416,322.415,322.6227,21843.0
2021-09-09 11:55:00,341.59,341.92,341.55,341.85,12264.0,322.5,322.8115,322.4622,322.7454,12264.0
2021-09-09 12:00:00,341.87,341.87,341.47,341.47,13067.0,322.7643,322.7643,322.3867,322.3867,13067.0
2021-09-09 12:05:00,341.44,341.74,341.44,341.74,17577.0,322.3583,322.6416,322.3583,322.6416,17577.0
2021-09-09 12:10:00,341.73,341.73,341.57,341.7,6690.0,322.6321,322.6321,322.4811,322.6038,6690.0
2021-09-09 12:15:00,341.65,341.72,341.52,341.62,15948.0,322.5566,322.6227,322.4339,322.5283,15948.0
2021-09-09 12:20:00,341.66,341.72,341.58,341.59,5567.0,322.566,322.6227,322.4905,322.5,5567.0
2021-09-09 12:25:00,341.62,341.7,341.55,341.64,6310.0,322.5283,322.6038,322.4622,322.5472,6310.0
2021-09-09 12:30:00,341.62,341.65,341.49,341.55,12002.0,322.5283,322.5566,322.4055,322.4622,12002.0
2021-09-09 12:35:00,341.55,341.66,341.44,341.46,5242.0,322.4622,322.566,322.3583,322.3772,5242.0
2021-09-09 12:40:00,341.46,341.64,341.4,341.64,20961.0,322.3772,322.5472,322.3206,322.5472,20961.0
2021-09-09 12:45:00,341.65,341.69,341.51,341.65,6624.0,322.5566,322.5944,322.4244,322.5566,6624.0
2021-09-09 12:50:00,341.63,341.63,341.4,341.46,6733.0,322.5377,322.5377,322.3206,322.3772,6733.0
2021-09-09 12:55:00,341.44,341.59,341.18,341.18,29599.0,322.3583,322.5,322.1129,322.1129,29599.0
2021-09-09 13:00:00,341.17,341.21,340.96,341.07,5843.0,322.1034,322.1412,321.9052,322.009,5843.0
2021-09-09 13:05:00,341.11,341.15,341.03,341.07,3352.0,322.0468,322.0845,321.9712,322.009,3352.0
2021-09-09 13:10:00,341.1,341.23,341.03,341.16,4206.0,322.0373,322.1601,321.9712,322.094,4206.0
2021-09-09 13:15:00,341.21,341.25,340.95,340.99,3832.0,322.1412,322.179,321.8957,321.9335,3832.0
2021-09-09 13:20:00,340.94,340.95,340.07,340.29,6575.0,321.8863,321.8957,321.0649,321.2726,6575.0
2021-09-09 13:25:00,340.32,340.78,340.25,340.75,16164.0,321.3009,321.7352,321.2348,321.7069,16164.0
2021-09-09 13:30:00,340.79,340.79,340.25,340.47,7169.0,321.7447,321.7447,321.2348,321.4425,7169.0
2021-09-09 13:35:00,340.47,340.47,340.14,340.26,4824.0,321.4425,321.4425,321.131,321.2443,4824.0
2021-09-09 13:40:00,340.31,340.48,340.19,340.32,3392.0,321.2915,321.452,321.1782,321.3009,3392.0
2021-09-09 13:45:00,340.31,340.55,340.17,340.54,7806.0,321.2915,321.5181,321.1593,321.5086,7806.0
2021-09-09 13:50:00,340.59,340.7,340.42,340.54,6811.0,321.5558,321.6597,321.3953,321.5086,6811.0
2021-09-09 13:55:00,340.64,340.69,340.31,340.31,4672.0,321.603,321.6502,321.2915,321.2915,4672.0
2021-09-09 14:00:00,340.26,340.47,339.9,339.9,9442.0,321.2443,321.4425,320.9044,320.9044,9442.0
2021-09-09 14:05:00,340.0,340.51,339.92,340.5,9150.0,320.9988,321.4803,320.9233,321.4709,9150.0
2021-09-09 14:10:00,340.47,340.56,340.37,340.49,4812.0,321.4425,321.5275,321.3481,321.4614,4812.0
2021-09-09 14:15:00,340.53,340.61,340.47,340.58,5005.0,321.4992,321.5747,321.4425,321.5464,5005.0
2021-09-09 14:20:00,340.55,340.84,340.51,340.51,5609.0,321.5181,321.7919,321.4803,321.4803,5609.0
2021-09-09 14:25:00,340.59,340.87,340.59,340.63,9130.0,321.5558,321.8202,321.5558,321.5936,9130.0
2021-09-09 14:30:00,340.58,340.7,340.54,340.55,6355.0,321.5464,321.6597,321.5086,321.5181,6355.0
2021-09-09 14:35:00,340.53,340.62,340.3,340.42,6190.0,321.4992,321.5842,321.282,321.3953,6190.0
2021-09-09 14:40:00,340.38,340.46,340.22,340.45,13879.0,321.3576,321.4331,321.2065,321.4237,13879.0
2021-09-09 14:45:00,340.45,340.69,340.43,340.63,6215.0,321.4237,321.6502,321.4048,321.5936,6215.0
2021-09-09 14:50:00,340.67,340.87,340.61,340.77,5254.0,321.6314,321.8202,321.5747,321.7258,5254.0
2021-09-09 14:55:00,340.79,341.01,340.69,340.84,36925.0,321.7447,321.9524,321.6502,321.7919,36925.0
2021-09-09 15:00:00,340.89,341.06,340.89,340.89,3992.0,321.8391,321.9996,321.8391,321.8391,3992.0
2021-09-09 15:05:00,340.89,340.92,340.65,340.65,4271.0,321.8391,321.8674,321.6125,321.6125,4271.0
2021-09-09 15:10:00,340.66,340.88,340.66,340.72,5672.0,321.6219,321.8296,321.6219,321.6786,5672.0
2021-09-09 15:15:00,340.75,340.79,340.52,340.53,6552.0,321.7069,321.7447,321.4897,321.4992,6552.0
2021-09-09 15:20:00,340.59,340.93,340.59,340.89,7516.0,321.5558,321.8768,321.5558,321.8391,7516.0
2021-09-09 15:25:00,340.91,341.07,340.87,340.99,7986.0,321.858,322.009,321.8202,321.9335,7986.0
2021-09-09 15:30:00,340.9,341.08,340.77,340.86,10455.0,321.8485,322.0185,321.7258,321.8107,10455.0
2021-09-09 15:35:00,340.82,340.97,340.7,340.86,12009.0,321.773,321.9146,321.6597,321.8107,12009.0
2021-09-09 15:40:00,340.84,341.29,340.83,341.15,22259.0,321.7919,322.2167,321.7824,322.0845,22259.0
2021-09-09 15:45:00,341.19,341.43,341.12,341.22,38360.0,322.1223,322.3489,322.0562,322.1506,38360.0
2021-09-09 15:50:00,341.1,341.54,340.97,341.19,56255.0,322.0373,322.4527,321.9146,322.1223,56255.0
2021-09-09 15:55:00,341.17,341.35,340.9,341.19,140662.0,322.1034,322.2734,321.8485,322.1223,140662.0
2021-09-10 09:30:00,343.5,343.87,342.5,343.34,42876.0,324.3032,324.6525,323.3591,324.1522,42876.0
2021-09-10 09:35:00,343.08,343.23,342.5,343.07,12355.0,323.9067,324.0483,323.3591,323.8972,12355.0
2021-09-10 09:40:00,343.0,343.59,342.95,343.13,19523.0,323.8312,324.3882,323.7839,323.9539,19523.0
2021-09-10 09:45:00,343.06,343.53,342.9,343.14,18097.0,323.8878,324.3315,323.7367,323.9633,18097.0
2021-09-10 09:50:00,342.99,343.0,342.56,342.65,14041.0,323.8217,323.8312,323.4157,323.5007,14041.0
2021-09-10 09:55:00,342.65,343.52,342.65,343.33,14147.0,323.5007,324.3221,323.5007,324.1427,14147.0
2021-09-10 10:00:00,343.31,343.68,343.1,343.37,11641.0,324.1238,324.4731,323.9256,324.1805,11641.0
2021-09-10 10:05:00,343.38,343.45,343.07,343.44,25748.0,324.1899,324.256,323.8972,324.2466,25748.0
2021-09-10 10:10:00,343.41,343.91,343.4,343.82,8335.0,324.2182,324.6903,324.2088,324.6053,8335.0
2021-09-10 10:15:00,343.89,344.37,343.59,343.67,20094.0,324.6714,325.1246,324.3882,324.4637,20094.0
2021-09-10 10:20:00,343.68,344.21,343.68,343.84,16102.0,324.4731,324.9735,324.4731,324.6242,16102.0
2021-09-10 10:25:00,343.89,343.89,343.03,343.05,11910.0,324.6714,324.6714,323.8595,323.8784,11910.0
2021-09-10 10:30:00,343.05,343.05,341.96,342.32,15252.0,323.8784,323.8784,322.8493,323.1892,15252.0
2021-09-10 10:35:00,342.36,342.5,341.61,341.69,12942.0,323.2269,323.3591,322.5188,322.5944,12942.0
2021-09-10 10:40:00,341.68,341.74,341.5,341.66,7483.0,322.5849,322.6416,322.415,322.566,7483.0
2021-09-10 10:45:00,341.7,342.27,341.64,342.11,10599.0,322.6038,323.1419,322.5472,322.9909,10599.0
2021-09-10 10:50:00,342.21,342.74,342.17,342.28,10618.0,323.0853,323.5857,323.0475,323.1514,10618.0
2021-09-10 10:55:00,342.11,342.78,341.84,342.78,6629.0,322.9909,323.6234,322.736,323.6234,6629.0
2021-09-10 11:00:00,342.95,342.95,342.47,342.6,4143.0,323.7839,323.7839,323.3308,323.4535,4143.0
2021-09-10 11:05:00,342.59,342.72,342.24,342.59,10458.0,323.4441,323.5668,323.1136,323.4441,10458.0
2021-09-10 11:10:00,342.59,342.82,342.55,342.66,3905.0,323.4441,323.6612,323.4063,323.5102,3905.0
2021-09-10 11:15:00,342.6,342.71,342.42,342.45,3972.0,323.4535,323.5574,323.2836,323.3119,3972.0
2021-09-10 11:20:00,342.51,342.57,342.25,342.51,9780.0,323.3685,323.4252,323.1231,323.3685,9780.0
2021-09-10 11:25:00,342.47,342.56,342.27,342.36,3420.0,323.3308,323.4157,323.1419,323.2269,3420.0
2021-09-10 11:30:00,342.3,342.62,342.29,342.42,8059.0,323.1703,323.4724,323.1608,323.2836,8059.0
2021-09-10 11:35:00,342.5,342.59,342.16,342.16,5986.0,323.3591,323.4441,323.0381,323.0381,5986.0
2021-09-10 11:40:00,342.13,342.21,342.04,342.13,10645.0,323.0098,323.0853,322.9248,323.0098,10645.0
2021-09-10 11:45:00,342.14,342.45,342.14,342.15,7153.0,323.0192,323.3119,323.0192,323.0287,7153.0
2021-09-10 11:50:00,342.12,342.94,342.12,342.78,6892.0,323.0003,323.7745,323.0003,323.6234,6892.0
2021-09-10 11:55:00,342.85,343.21,342.85,343.18,2920.0,323.6895,324.0294,323.6895,324.0011,2920.0
2021-09-10 12:00:00,343.2,343.2,343.01,343.1,4900.0,324.02,324.02,323.8406,323.9256,4900.0
2021-09-10 12:05:00,343.11,343.56,343.1,343.56,2715.0,323.935,324.3599,323.9256,324.3599,2715.0
2021-09-10 12:10:00,343.51,343.51,343.32,343.45,4021.0,324.3126,324.3126,324.1333,324.256,4021.0
2021-09-10 12:15:00,343.49,343.69,343.49,343.58,3933.0,324.2938,324.4826,324.2938,324.3787,3933.0
2021-09-10 12:20:00,343.64,344.0,343.64,344.0,6595.0,324.4354,324.7753,324.4354,324.7753,6595.0
2021-09-10 12:25:00,344.02,344.14,343.93,344.0,8842.0,324.7941,324.9074,324.7092,324.7753,8842.0
2021-09-10 12:30:00,344.07,344.41,344.01,344.4,7023.0,324.8414,325.1624,324.7847,325.1529,7023.0
2021-09-10 12:35:00,344.4,345.09,344.4,344.95,17247.0,325.1529,325.8043,325.1529,325.6722,17247.0
2021-09-10 12:40:00,344.9,345.02,344.86,344.94,4190.0,325.625,325.7383,325.5872,325.6627,4190.0
2021-09-10 12:45:00,344.96,345.11,344.82,344.99,4201.0,325.6816,325.8232,325.5494,325.7099,4201.0
2021-09-10 12:50:00,344.94,345.13,344.87,345.13,6123.0,325.6627,325.8421,325.5966,325.8421,6123.0
2021-09-10 12:55:00,345.12,345.33,345.12,345.29,5512.0,325.8327,326.0309,325.8327,325.9932,5512.0
2021-09-10 13:00:00,345.38,345.4,345.24,345.34,3774.0,326.0781,326.097,325.946,326.0404,3774.0
2021-09-10 13:05:00,345.34,345.47,345.17,345.18,5767.0,326.0404,326.1631,325.8799,325.8893,5767.0
2021-09-10 13:10:00,345.28,345.3,345.0,345.3,6262.0,325.9837,326.0026,325.7194,326.0026,6262.0
2021-09-10 13:15:00,345.29,345.31,345.16,345.28,2723.0,325.9932,326.0121,325.8704,325.9837,2723.0
2021-09-10 13:20:00,345.3,345.3,345.12,345.22,3775.0,326.0026,326.0026,325.8327,325.9271,3775.0
2021-09-10 13:25:00,345.22,345.25,345.09,345.17,2249.0,325.9271,325.9554,325.8043,325.8799,2249.0
2021-09-10 13:30:00,345.14,345.3,345.08,345.27,3574.0,325.8516,326.0026,325.7949,325.9743,3574.0
2021-09-10 13:35:00,345.34,345.52,345.28,345.52,5206.0,326.0404,326.2103,325.9837,326.2103,5206.0
2021-09-10 13:40:00,345.47,345.47,345.27,345.32,4798.0,326.1631,326.1631,325.9743,326.0215,4798.0
2021-09-10 13:45:00,345.33,345.34,345.0,345.03,4910.0,326.0309,326.0404,325.7194,325.7477,4910.0
2021-09-10 13:50:00,344.94,345.05,344.89,344.89,4690.0,325.6627,325.7666,325.6155,325.6155,4690.0
2021-09-10 13:55:00,344.87,344.97,344.86,344.89,3530.0,325.5966,325.6911,325.5872,325.6155,3530.0
2021-09-10 14:00:00,344.9,345.04,344.88,344.88,3413.0,325.625,325.7571,325.6061,325.6061,3413.0
2021-09-10 14:05:00,344.95,345.02,344.78,344.79,4834.0,325.6722,325.7383,325.5117,325.5211,4834.0
2021-09-10 14:10:00,344.86,344.86,344.71,344.71,5545.0,325.5872,325.5872,325.4456,325.4456,5545.0
2021-09-10 14:15:00,344.68,344.71,344.42,344.44,3659.0,325.4173,325.4456,325.1718,325.1907,3659.0
2021-09-10 14:20:00,344.39,344.56,344.33,344.49,4780.0,325.1435,325.304,325.0868,325.2379,4780.0
2021-09-10 14:25:00,344.53,344.62,344.38,344.44,3963.0,325.2756,325.3606,325.134,325.1907,3963.0
2021-09-10 14:30:00,344.44,344.47,344.24,344.26,4709.0,325.1907,325.219,325.0019,325.0207,4709.0
2021-09-10 14:35:00,344.27,344.4,344.26,344.35,3815.0,325.0302,325.1529,325.0207,325.1057,3815.0
2021-09-10 14:40:00,344.32,344.44,344.26,344.37,5551.0,325.0774,325.1907,325.0207,325.1246,5551.0
2021-09-10 14:45:00,344.3,344.32,344.21,344.22,2913.0,325.0585,325.0774,324.9735,324.983,2913.0
2021-09-10 14:50:00,344.26,344.38,344.16,344.16,5069.0,325.0207,325.134,324.9263,324.9263,5069.0
2021-09-10 14:55:00,344.25,344.29,344.06,344.08,4084.0,325.0113,325.0491,324.8319,324.8508,4084.0
2021-09-10 15:00:00,344.04,344.13,343.9,343.92,7747.0,324.813,324.898,324.6809,324.6997,7747.0
2021-09-10 15:05:00,343.92,344.09,343.75,343.78,5860.0,324.6997,324.8602,324.5392,324.5676,5860.0
2021-09-10 15:10:00,343.74,343.84,343.39,343.52,7863.0,324.5298,324.6242,324.1994,324.3221,7863.0
2021-09-10 15:15:00,343.39,343.6,343.18,343.35,10549.0,324.1994,324.3976,324.0011,324.1616,10549.0
2021-09-10 15:20:00,343.42,343.47,343.17,343.17,9149.0,324.2277,324.2749,323.9917,323.9917,9149.0
2021-09-10 15:25:00,343.2,343.36,343.1,343.11,9305.0,324.02,324.171,323.9256,323.935,9305.0
2021-09-10 15:30:00,343.14,343.23,343.0,343.03,10919.0,323.9633,324.0483,323.8312,323.8595,10919.0
2021-09-10 15:35:00,343.03,343.08,342.69,342.69,11321.0,323.8595,323.9067,323.5385,323.5385,11321.0
2021-09-10 15:40:00,342.61,342.68,342.37,342.68,8290.0,323.4629,323.529,323.2364,323.529,8290.0
2021-09-10 15:45:00,342.55,342.57,342.14,342.15,13649.0,323.4063,323.4252,323.0192,323.0287,13649.0
2021-09-10 15:50:00,342.0,342.22,341.94,342.12,23336.0,322.887,323.0947,322.8304,323.0003,23336.0
2021-09-10 15:55:00,342.09,342.1,341.76,342.02,52644.0,322.972,322.9814,322.6604,322.9059,52644.0
2021-09-13 09:30:00,345.0,345.47,344.33,344.96,39961.0,325.7194,326.1631,325.0868,325.6816,39961.0
2021-09-13 09:35:00,344.74,344.98,343.34,343.34,9449.0,325.4739,325.7005,324.1522,324.1522,9449.0
2021-09-13 09:40:00,343.28,343.65,342.69,343.11,7782.0,324.0955,324.4448,323.5385,323.935,7782.0
2021-09-13 09:45:00,343.0,343.0,342.07,342.07,5163.0,323.8312,323.8312,322.9531,322.9531,5163.0
2021-09-13 09:50:00,342.07,342.87,342.07,342.58,12013.0,322.9531,323.7084,322.9531,323.4346,12013.0
2021-09-13 09:55:00,342.63,342.83,342.36,342.49,10031.0,323.4818,323.6707,323.2269,323.3497,10031.0
2021-09-13 10:00:00,342.46,342.46,341.14,341.14,12668.0,323.3213,323.3213,322.0751,322.0751,12668.0
2021-09-13 10:05:00,341.0,341.78,340.87,341.71,10468.0,321.9429,322.6793,321.8202,322.6132,10468.0
2021-09-13 10:10:00,341.63,341.63,341.15,341.25,5610.0,322.5377,322.5377,322.0845,322.179,5610.0
2021-09-13 10:15:00,341.18,341.29,339.48,339.72,9894.0,322.1129,322.2167,320.5079,320.7345,9894.0
2021-09-13 10:20:00,339.73,339.88,338.95,338.97,11873.0,320.7439,320.8855,320.0075,320.0264,11873.0
2021-09-13 10:25:00,338.99,339.36,338.81,339.32,13911.0,320.0453,320.3946,319.8753,320.3568,13911.0
2021-09-13 10:30:00,339.35,339.39,338.5,338.56,14946.0,320.3851,320.4229,319.5826,319.6393,14946.0
2021-09-13 10:35:00,338.51,339.15,338.23,339.12,16138.0,319.5921,320.1963,319.3277,320.168,16138.0
2021-09-13 10:40:00,339.05,339.33,338.92,339.06,4162.0,320.1019,320.3663,319.9792,320.1113,4162.0
2021-09-13 10:45:00,339.17,340.02,339.16,339.65,11653.0,320.2152,321.0177,320.2058,320.6684,11653.0
2021-09-13 10:50:00,339.7,340.28,339.7,339.97,4816.0,320.7156,321.2632,320.7156,320.9705,4816.0
2021-09-13 10:55:00,340.03,340.1,339.64,339.71,4535.0,321.0271,321.0932,320.6589,320.725,4535.0
2021-09-13 11:00:00,339.74,339.94,338.97,339.07,16133.0,320.7533,320.9422,320.0264,320.1208,16133.0
2021-09-13 11:05:00,339.09,339.29,338.9,339.03,8353.0,320.1397,320.3285,319.9603,320.083,8353.0
2021-09-13 11:10:00,339.0,339.02,338.27,338.32,10837.0,320.0547,320.0736,319.3655,319.4127,10837.0
2021-09-13 11:15:00,338.24,338.33,337.99,338.32,5909.0,319.3372,319.4221,319.1011,319.4127,5909.0
2021-09-13 11:20:00,338.24,338.34,337.94,338.31,4867.0,319.3372,319.4316,319.0539,319.4033,4867.0
2021-09-13 11:25:00,338.28,338.5,338.11,338.4,4215.0,319.3749,319.5826,319.2144,319.4882,4215.0
2021-09-13 11:30:00,338.4,338.55,338.24,338.37,6069.0,319.4882,319.6298,319.3372,319.4599,6069.0
2021-09-13 11:35:00,338.43,338.53,338.1,338.32,6598.0,319.5165,319.611,319.205,319.4127,6598.0
2021-09-13 11:40:00,338.25,338.32,337.94,337.98,6846.0,319.3466,319.4127,319.0539,319.0917,6846.0
2021-09-13 11:45:00,337.99,338.18,337.32,337.32,8460.0,319.1011,319.2805,318.4686,318.4686,8460.0
2021-09-13 11:50:00,337.27,337.6,337.14,337.25,7209.0,318.4214,318.7329,318.2986,318.4025,7209.0
2021-09-13 11:55:00,337.26,337.35,336.85,336.94,5030.0,318.4119,318.4969,318.0248,318.1098,5030.0
2021-09-13 12:00:00,336.94,337.01,336.33,336.41,9830.0,318.1098,318.1759,317.5339,317.6094,9830.0
2021-09-13 12:05:00,336.46,336.7,336.22,336.32,12522.0,317.6566,317.8832,317.4301,317.5245,12522.0
2021-09-13 12:10:00,336.31,336.94,336.31,336.73,5428.0,317.515,318.1098,317.515,317.9116,5428.0
2021-09-13 12:15:00,336.62,336.76,336.24,336.26,12387.0,317.8077,317.9399,317.4489,317.4678,12387.0
2021-09-13 12:20:00,336.35,336.44,336.03,336.37,10564.0,317.5528,317.6378,317.2507,317.5717,10564.0
2021-09-13 12:25:00,336.34,336.61,336.24,336.26,5066.0,317.5434,317.7983,317.4489,317.4678,5066.0
2021-09-13 12:30:00,336.25,336.41,336.16,336.25,8489.0,317.4584,317.6094,317.3734,317.4584,8489.0
2021-09-13 12:35:00,336.26,336.29,335.89,335.95,6209.0,317.4678,317.4961,317.1185,317.1751,6209.0
2021-09-13 12:40:00,335.9,336.12,335.87,336.08,8952.0,317.1279,317.3356,317.0996,317.2979,8952.0
2021-09-13 12:45:00,336.09,336.46,336.01,336.43,5185.0,317.3073,317.6566,317.2318,317.6283,5185.0
2021-09-13 12:50:00,336.4,336.9,336.34,336.9,7517.0,317.6,318.0721,317.5434,318.0721,7517.0
2021-09-13 12:55:00,336.95,337.42,336.95,337.36,4655.0,318.1193,318.563,318.1193,318.5063,4655.0
2021-09-13 13:00:00,337.36,337.77,337.36,337.57,7465.0,318.5063,318.8934,318.5063,318.7046,7465.0
2021-09-13 13:05:00,337.62,338.18,337.61,338.18,5127.0,318.7518,319.2805,318.7424,319.2805,5127.0
2021-09-13 13:10:00,338.23,338.37,338.19,338.28,4610.0,319.3277,319.4599,319.29,319.3749,4610.0
2021-09-13 13:15:00,338.29,338.4,338.11,338.38,5776.0,319.3844,319.4882,319.2144,319.4693,5776.0
2021-09-13 13:20:00,338.39,338.57,338.32,338.57,3284.0,319.4788,319.6487,319.4127,319.6487,3284.0
2021-09-13 13:25:00,338.5,338.83,338.42,338.44,7848.0,319.5826,319.8942,319.5071,319.526,7848.0
2021-09-13 13:30:00,338.44,338.87,338.4,338.65,3639.0,319.526,319.932,319.4882,319.7243,3639.0
2021-09-13 13:35:00,338.54,338.88,338.54,338.65,6721.0,319.6204,319.9414,319.6204,319.7243,6721.0
2021-09-13 13:40:00,338.6,338.85,338.46,338.46,5839.0,319.677,319.9131,319.5449,319.5449,5839.0
2021-09-13 13:45:00,338.35,338.69,338.35,338.64,6467.0,319.441,319.762,319.441,319.7148,6467.0
2021-09-13 13:50:00,338.61,338.62,338.44,338.44,4991.0,319.6865,319.6959,319.526,319.526,4991.0
2021-09-13 13:55:00,338.42,338.5,338.26,338.45,5742.0,319.5071,319.5826,319.3561,319.5354,5742.0
2021-09-13 14:00:00,338.51,338.79,338.51,338.68,4356.0,319.5921,319.8564,319.5921,319.7526,4356.0
2021-09-13 14:05:00,338.65,338.68,338.58,338.58,3406.0,319.7243,319.7526,319.6582,319.6582,3406.0
2021-09-13 14:10:00,338.49,338.52,338.22,338.3,4184.0,319.5732,319.6015,319.3183,319.3938,4184.0
2021-09-13 14:15:00,338.24,338.53,338.06,338.53,7586.0,319.3372,319.611,319.1672,319.611,7586.0
2021-09-13 14:20:00,338.48,338.51,338.34,338.34,3747.0,319.5638,319.5921,319.4316,319.4316,3747.0
2021-09-13 14:25:00,338.35,338.51,338.26,338.35,3393.0,319.441,319.5921,319.3561,319.441,3393.0
2021-09-13 14:30:00,338.36,338.5,338.22,338.26,5875.0,319.4505,319.5826,319.3183,319.3561,5875.0
2021-09-13 14:35:00,338.27,338.27,337.98,338.07,3246.0,319.3655,319.3655,319.0917,319.1767,3246.0
2021-09-13 14:40:00,338.02,338.27,337.99,338.25,5880.0,319.1295,319.3655,319.1011,319.3466,5880.0
2021-09-13 14:45:00,338.23,338.35,338.05,338.27,5295.0,319.3277,319.441,319.1578,319.3655,5295.0
2021-09-13 14:50:00,338.19,338.27,337.99,338.23,8297.0,319.29,319.3655,319.1011,319.3277,8297.0
2021-09-13 14:55:00,338.19,338.3,338.09,338.27,9086.0,319.29,319.3938,319.1956,319.3655,9086.0
2021-09-13 15:00:00,338.26,338.26,337.91,337.97,9048.0,319.3561,319.3561,319.0256,319.0823,9048.0
2021-09-13 15:05:00,337.96,338.39,337.87,338.27,6569.0,319.0728,319.4788,318.9878,319.3655,6569.0
2021-09-13 15:10:00,338.25,338.58,338.25,338.53,8215.0,319.3466,319.6582,319.3466,319.611,8215.0
2021-09-13 15:15:00,338.5,338.88,338.5,338.78,6429.0,319.5826,319.9414,319.5826,319.847,6429.0
2021-09-13 15:20:00,338.75,338.89,338.54,338.77,7783.0,319.8187,319.9508,319.6204,319.8375,7783.0
2021-09-13 15:25:00,338.83,339.18,338.69,339.15,6165.0,319.8942,320.2246,319.762,320.1963,6165.0
2021-09-13 15:30:00,339.14,339.35,339.0,339.25,10142.0,320.1869,320.3851,320.0547,320.2907,10142.0
2021-09-13 15:35:00,339.15,339.22,339.02,339.08,9880.0,320.1963,320.2624,320.0736,320.1302,9880.0
2021-09-13 15:40:00,339.03,339.03,338.7,338.72,13204.0,320.083,320.083,319.7715,319.7903,13204.0
2021-09-13 15:45:00,338.85,338.98,338.71,338.88,10964.0,319.9131,320.0358,319.7809,319.9414,10964.0
2021-09-13 15:50:00,338.92,339.39,338.91,339.22,21564.0,319.9792,320.4229,319.9697,320.2624,21564.0
2021-09-13 15:55:00,339.17,339.6,338.96,339.47,90235.0,320.2152,320.6212,320.0169,320.4984,90235.0
2021-09-14 09:30:00,341.06,341.95,341.06,341.74,33340.0,321.9996,322.8398,321.9996,322.6416,33340.0
2021-09-14 09:35:00,341.68,342.15,341.64,341.83,10195.0,322.5849,323.0287,322.5472,322.7265,10195.0
2021-09-14 09:40:00,341.64,342.94,341.3,342.38,22832.0,322.5472,323.7745,322.2262,323.2458,22832.0
2021-09-14 09:45:00,342.48,342.57,341.46,341.61,13013.0,323.3402,323.4252,322.3772,322.5188,13013.0
2021-09-14 09:50:00,341.58,341.58,340.6,340.65,9738.0,322.4905,322.4905,321.5653,321.6125,9738.0
2021-09-14 09:55:00,340.74,341.04,340.5,340.5,7781.0,321.6975,321.9807,321.4709,321.4709,7781.0
2021-09-14 10:00:00,340.41,340.72,340.0,340.67,8221.0,321.3859,321.6786,320.9988,321.6314,8221.0
2021-09-14 10:05:00,340.73,340.86,340.36,340.57,20304.0,321.688,321.8107,321.3387,321.537,20304.0
2021-09-14 10:10:00,340.45,340.53,340.13,340.27,9183.0,321.4237,321.4992,321.1215,321.2537,9183.0
2021-09-14 10:15:00,340.13,340.58,340.05,340.5,7633.0,321.1215,321.5464,321.046,321.4709,7633.0
2021-09-14 10:20:00,340.47,340.82,340.07,340.67,8182.0,321.4425,321.773,321.0649,321.6314,8182.0
2021-09-14 10:25:00,340.64,341.64,340.42,341.32,14042.0,321.603,322.5472,321.3953,322.245,14042.0
2021-09-14 10:30:00,341.47,341.83,341.31,341.53,11813.0,322.3867,322.7265,322.2356,322.4433,11813.0
2021-09-14 10:35:00,341.61,341.64,341.02,341.02,12216.0,322.5188,322.5472,321.9618,321.9618,12216.0
2021-09-14 10:40:00,341.01,341.19,340.6,340.68,7865.0,321.9524,322.1223,321.5653,321.6408,7865.0
2021-09-14 10:45:00,340.81,341.13,340.72,340.79,8591.0,321.7635,322.0657,321.6786,321.7447,8591.0
2021-09-14 10:50:00,340.75,340.9,340.56,340.66,5942.0,321.7069,321.8485,321.5275,321.6219,5942.0
2021-09-14 10:55:00,340.6,340.62,340.08,340.53,15927.0,321.5653,321.5842,321.0743,321.4992,15927.0
2021-09-14 11:00:00,340.54,341.02,340.45,340.59,38591.0,321.5086,321.9618,321.4237,321.5558,38591.0
2021-09-14 11:05:00,340.62,340.97,340.57,340.82,10680.0,321.5842,321.9146,321.537,321.773,10680.0
2021-09-14 11:10:00,340.8,341.0,340.64,340.87,31450.0,321.7541,321.9429,321.603,321.8202,31450.0
2021-09-14 11:15:00,340.87,341.07,340.31,340.37,15167.0,321.8202,322.009,321.2915,321.3481,15167.0
2021-09-14 11:20:00,340.38,341.03,340.35,340.81,11786.0,321.3576,321.9712,321.3292,321.7635,11786.0
2021-09-14 11:25:00,340.74,341.13,340.65,341.09,6921.0,321.6975,322.0657,321.6125,322.0279,6921.0
2021-09-14 11:30:00,341.12,341.42,340.8,341.34,25066.0,322.0562,322.3395,321.7541,322.2639,25066.0
2021-09-14 11:35:00,341.38,341.88,341.31,341.75,6731.0,322.3017,322.7737,322.2356,322.651,6731.0
2021-09-14 11:40:00,341.84,342.2,341.75,342.2,11279.0,322.736,323.0759,322.651,323.0759,11279.0
2021-09-14 11:45:00,342.19,342.33,342.11,342.26,6594.0,323.0664,323.1986,322.9909,323.1325,6594.0
2021-09-14 11:50:00,342.26,342.39,341.94,341.94,5584.0,323.1325,323.2552,322.8304,322.8304,5584.0
2021-09-14 11:55:00,341.93,342.5,341.93,342.5,5903.0,322.8209,323.3591,322.8209,323.3591,5903.0
2021-09-14 12:00:00,342.64,342.95,342.6,342.72,6841.0,323.4913,323.7839,323.4535,323.5668,6841.0
2021-09-14 12:05:00,342.76,342.98,342.69,342.85,4679.0,323.6046,323.8123,323.5385,323.6895,4679.0
2021-09-14 12:10:00,342.85,342.85,342.51,342.77,4433.0,323.6895,323.6895,323.3685,323.614,4433.0
2021-09-14 12:15:00,342.88,343.08,342.68,342.99,5981.0,323.7179,323.9067,323.529,323.8217,5981.0
2021-09-14 12:20:00,342.8,342.99,342.77,342.99,3813.0,323.6423,323.8217,323.614,323.8217,3813.0
2021-09-14 12:25:00,343.0,343.23,342.94,343.14,6824.0,323.8312,324.0483,323.7745,323.9633,6824.0
2021-09-14 12:30:00,343.14,343.17,342.78,343.02,8838.0,323.9633,323.9917,323.6234,323.85,8838.0
2021-09-14 12:35:00,343.04,343.26,342.96,343.02,6540.0,323.8689,324.0766,323.7934,323.85,6540.0
2021-09-14 12:40:00,343.0,343.01,342.48,342.55,5270.0,323.8312,323.8406,323.3402,323.4063,5270.0
2021-09-14 12:45:00,342.55,342.64,342.43,342.49,5015.0,323.4063,323.4913,323.293,323.3497,5015.0
2021-09-14 12:50:00,342.44,342.53,342.36,342.52,4460.0,323.3024,323.3874,323.2269,323.378,4460.0
2021-09-14 12:55:00,342.42,342.49,342.25,342.39,6551.0,323.2836,323.3497,323.1231,323.2552,6551.0
2021-09-14 13:00:00,342.34,342.57,342.27,342.36,6022.0,323.208,323.4252,323.1419,323.2269,6022.0
2021-09-14 13:05:00,342.34,342.34,341.97,342.0,4722.0,323.208,323.208,322.8587,322.887,4722.0
2021-09-14 13:10:00,341.89,342.27,341.79,341.95,3708.0,322.7832,323.1419,322.6888,322.8398,3708.0
2021-09-14 13:15:00,342.0,342.15,341.94,342.04,2727.0,322.887,323.0287,322.8304,322.9248,2727.0
2021-09-14 13:20:00,342.16,342.2,342.0,342.03,7722.0,323.0381,323.0759,322.887,322.9154,7722.0
2021-09-14 13:25:00,342.1,342.18,342.0,342.06,4067.0,322.9814,323.057,322.887,322.9437,4067.0
2021-09-14 13:30:00,342.05,342.08,341.81,342.08,7553.0,322.9342,322.9626,322.7077,322.9626,7553.0
2021-09-14 13:35:00,341.98,342.36,341.92,342.33,5485.0,322.8682,323.2269,322.8115,323.1986,5485.0
2021-09-14 13:40:00,342.31,342.55,342.21,342.55,5010.0,323.1797,323.4063,323.0853,323.4063,5010.0
2021-09-14 13:45:00,342.54,342.79,342.53,342.6,5928.0,323.3969,323.6329,323.3874,323.4535,5928.0
2021-09-14 13:50:00,342.64,342.93,342.64,342.81,5515.0,323.4913,323.7651,323.4913,323.6518,5515.0
2021-09-14 13:55:00,342.78,342.95,342.77,342.85,4510.0,323.6234,323.7839,323.614,323.6895,4510.0
2021-09-14 14:00:00,342.87,342.93,342.79,342.81,5885.0,323.7084,323.7651,323.6329,323.6518,5885.0
2021-09-14 14:05:00,342.8,342.98,342.59,342.62,4049.0,323.6423,323.8123,323.4441,323.4724,4049.0
2021-09-14 14:10:00,342.62,342.62,342.4,342.4,3972.0,323.4724,323.4724,323.2647,323.2647,3972.0
2021-09-14 14:15:00,342.26,342.46,342.26,342.31,4268.0,323.1325,323.3213,323.1325,323.1797,4268.0
2021-09-14 14:20:00,342.36,342.36,342.12,342.19,4756.0,323.2269,323.2269,323.0003,323.0664,4756.0
2021-09-14 14:25:00,342.23,342.24,342.03,342.17,5395.0,323.1042,323.1136,322.9154,323.0475,5395.0
2021-09-14 14:30:00,342.11,342.2,341.9,341.92,8274.0,322.9909,323.0759,322.7926,322.8115,8274.0
2021-09-14 14:35:00,341.96,342.06,341.86,341.96,3770.0,322.8493,322.9437,322.7549,322.8493,3770.0
2021-09-14 14:40:00,342.04,342.04,341.78,341.86,5509.0,322.9248,322.9248,322.6793,322.7549,5509.0
2021-09-14 14:45:00,341.83,341.83,341.39,341.41,4725.0,322.7265,322.7265,322.3111,322.33,4725.0
2021-09-14 14:50:00,341.4,341.59,341.2,341.59,8858.0,322.3206,322.5,322.1317,322.5,8858.0
2021-09-14 14:55:00,341.61,341.83,341.51,341.77,4669.0,322.5188,322.7265,322.4244,322.6699,4669.0
2021-09-14 15:00:00,341.63,341.8,341.56,341.72,4440.0,322.5377,322.6982,322.4716,322.6227,4440.0
2021-09-14 15:05:00,341.69,341.94,341.6,341.61,4265.0,322.5944,322.8304,322.5094,322.5188,4265.0
2021-09-14 15:10:00,341.65,341.71,341.35,341.37,5144.0,322.5566,322.6132,322.2734,322.2922,5144.0
2021-09-14 15:15:00,341.41,341.45,341.07,341.24,6899.0,322.33,322.3678,322.009,322.1695,6899.0
2021-09-14 15:20:00,341.14,341.46,340.99,341.08,6526.0,322.0751,322.3772,321.9335,322.0185,6526.0
2021-09-14 15:25:00,341.03,341.18,340.9,341.04,5576.0,321.9712,322.1129,321.8485,321.9807,5576.0
2021-09-14 15:30:00,340.98,341.15,340.92,340.98,9456.0,321.924,322.0845,321.8674,321.924,9456.0
2021-09-14 15:35:00,340.94,340.96,340.81,340.85,11826.0,321.8863,321.9052,321.7635,321.8013,11826.0
2021-09-14 15:40:00,340.82,340.82,340.29,340.37,35248.0,321.773,321.773,321.2726,321.3481,35248.0
2021-09-14 15:45:00,340.37,340.84,340.22,340.41,31223.0,321.3481,321.7919,321.2065,321.3859,31223.0
2021-09-14 15:50:00,340.37,340.72,340.23,340.53,43721.0,321.3481,321.6786,321.216,321.4992,43721.0
2021-09-14 15:55:00,340.6,340.77,340.31,340.76,99942.0,321.5653,321.7258,321.2915,321.7163,99942.0
2021-09-15 09:30:00,340.24,341.43,340.24,340.56,26943.0,321.2254,322.3489,321.2254,321.5275,26943.0
2021-09-15 09:35:00,340.48,340.58,339.85,340.03,6188.0,321.452,321.5464,320.8572,321.0271,6188.0
2021-09-15 09:40:00,340.08,340.24,339.83,340.24,7323.0,321.0743,321.2254,320.8383,321.2254,7323.0
2021-09-15 09:45:00,340.25,341.39,340.2,341.39,12598.0,321.2348,322.3111,321.1876,322.3111,12598.0
2021-09-15 09:50:00,341.35,341.4,340.75,341.03,5883.0,322.2734,322.3206,321.7069,321.9712,5883.0
2021-09-15 09:55:00,341.17,342.44,341.17,342.31,15178.0,322.1034,323.3024,322.1034,323.1797,15178.0
2021-09-15 10:00:00,342.42,343.13,342.34,342.89,15058.0,323.2836,323.9539,323.208,323.7273,15058.0
2021-09-15 10:05:00,342.85,342.9,342.46,342.59,6782.0,323.6895,323.7367,323.3213,323.4441,6782.0
2021-09-15 10:10:00,342.53,342.74,342.18,342.74,16276.0,323.3874,323.5857,323.057,323.5857,16276.0
2021-09-15 10:15:00,342.72,342.94,342.26,342.93,8764.0,323.5668,323.7745,323.1325,323.7651,8764.0
2021-09-15 10:20:00,342.95,343.03,342.27,342.48,19425.0,323.7839,323.8595,323.1419,323.3402,19425.0
2021-09-15 10:25:00,342.56,342.69,342.25,342.36,9295.0,323.4157,323.5385,323.1231,323.2269,9295.0
2021-09-15 10:30:00,342.38,342.93,342.38,342.64,6884.0,323.2458,323.7651,323.2458,323.4913,6884.0
2021-09-15 10:35:00,342.8,343.31,342.77,343.26,8250.0,323.6423,324.1238,323.614,324.0766,8250.0
2021-09-15 10:40:00,343.05,343.24,342.82,343.24,7607.0,323.8784,324.0577,323.6612,324.0577,7607.0
2021-09-15 10:45:00,343.25,343.6,343.25,343.59,7740.0,324.0672,324.3976,324.0672,324.3882,7740.0
2021-09-15 10:50:00,343.55,343.57,343.0,343.03,6487.0,324.3504,324.3693,323.8312,323.8595,6487.0
2021-09-15 10:55:00,343.04,343.57,343.04,343.41,11212.0,323.8689,324.3693,323.8689,324.2182,11212.0
2021-09-15 11:00:00,343.53,343.62,343.25,343.32,4957.0,324.3315,324.4165,324.0672,324.1333,4957.0
2021-09-15 11:05:00,343.38,343.55,342.86,342.9,8464.0,324.1899,324.3504,323.699,323.7367,8464.0
2021-09-15 11:10:00,342.92,342.97,342.7,342.88,6983.0,323.7556,323.8028,323.5479,323.7179,6983.0
2021-09-15 11:15:00,342.85,343.01,342.74,342.94,3976.0,323.6895,323.8406,323.5857,323.7745,3976.0
2021-09-15 11:20:00,342.97,343.31,342.97,343.3,6544.0,323.8028,324.1238,323.8028,324.1144,6544.0
2021-09-15 11:25:00,343.26,343.42,343.19,343.2,4586.0,324.0766,324.2277,324.0105,324.02,4586.0
2021-09-15 11:30:00,343.18,343.18,342.8,342.98,5543.0,324.0011,324.0011,323.6423,323.8123,5543.0
2021-09-15 11:35:00,342.94,343.23,342.94,343.2,3266.0,323.7745,324.0483,323.7745,324.02,3266.0
2021-09-15 11:40:00,343.26,343.27,343.09,343.12,4637.0,324.0766,324.0861,323.9161,323.9444,4637.0
2021-09-15 11:45:00,343.05,343.07,342.87,342.96,2925.0,323.8784,323.8972,323.7084,323.7934,2925.0
2021-09-15 11:50:00,342.98,343.15,342.95,343.09,2884.0,323.8123,323.9728,323.7839,323.9161,2884.0
2021-09-15 11:55:00,343.06,343.36,343.04,343.36,12824.0,323.8878,324.171,323.8689,324.171,12824.0
2021-09-15 12:00:00,343.38,343.66,343.21,343.63,5383.0,324.1899,324.4543,324.0294,324.4259,5383.0
2021-09-15 12:05:00,343.61,343.81,343.43,343.81,4613.0,324.4071,324.5959,324.2371,324.5959,4613.0
2021-09-15 12:10:00,343.79,343.94,343.76,343.85,8401.0,324.577,324.7186,324.5487,324.6336,8401.0
2021-09-15 12:15:00,343.9,344.09,343.77,343.99,6300.0,324.6809,324.8602,324.5581,324.7658,6300.0
2021-09-15 12:20:00,343.99,344.23,343.93,344.23,5486.0,324.7658,324.9924,324.7092,324.9924,5486.0
2021-09-15 12:25:00,344.24,344.54,344.22,344.43,8991.0,325.0019,325.2851,324.983,325.1812,8991.0
2021-09-15 12:30:00,344.44,344.58,344.37,344.54,4067.0,325.1907,325.3229,325.1246,325.2851,4067.0
2021-09-15 12:35:00,344.59,344.62,344.35,344.62,5980.0,325.3323,325.3606,325.1057,325.3606,5980.0
2021-09-15 12:40:00,344.69,345.43,344.69,345.36,15308.0,325.4267,326.1253,325.4267,326.0593,15308.0
2021-09-15 12:45:00,345.26,345.26,344.97,345.11,5382.0,325.9648,325.9648,325.6911,325.8232,5382.0
2021-09-15 12:50:00,345.12,345.14,344.96,344.99,4126.0,325.8327,325.8516,325.6816,325.7099,4126.0
2021-09-15 12:55:00,345.0,345.25,345.0,345.0,5653.0,325.7194,325.9554,325.7194,325.7194,5653.0
2021-09-15 13:00:00,344.99,345.27,344.99,345.27,5256.0,325.7099,325.9743,325.7099,325.9743,5256.0
2021-09-15 13:05:00,345.23,345.33,345.07,345.07,3409.0,325.9365,326.0309,325.7855,325.7855,3409.0
2021-09-15 13:10:00,345.12,345.33,345.12,345.23,4820.0,325.8327,326.0309,325.8327,325.9365,4820.0
2021-09-15 13:15:00,345.24,345.31,345.14,345.24,5864.0,325.946,326.0121,325.8516,325.946,5864.0
2021-09-15 13:20:00,345.31,345.5,345.19,345.44,6216.0,326.0121,326.1914,325.8988,326.1348,6216.0
2021-09-15 13:25:00,345.45,345.49,345.32,345.36,10059.0,326.1442,326.182,326.0215,326.0593,10059.0
2021-09-15 13:30:00,345.29,345.36,345.26,345.33,6226.0,325.9932,326.0593,325.9648,326.0309,6226.0
2021-09-15 13:35:00,345.31,345.34,345.0,345.03,9277.0,326.0121,326.0404,325.7194,325.7477,9277.0
2021-09-15 13:40:00,345.02,345.2,344.82,345.14,7047.0,325.7383,325.9082,325.5494,325.8516,7047.0
2021-09-15 13:45:00,345.11,345.32,344.98,344.99,6066.0,325.8232,326.0215,325.7005,325.7099,6066.0
2021-09-15 13:50:00,344.92,345.12,344.85,345.0,4219.0,325.6439,325.8327,325.5778,325.7194,4219.0
2021-09-15 13:55:00,344.95,345.04,344.86,344.87,5865.0,325.6722,325.7571,325.5872,325.5966,5865.0
2021-09-15 14:00:00,344.93,344.93,344.55,344.61,6114.0,325.6533,325.6533,325.2945,325.3512,6114.0
2021-09-15 14:05:00,344.64,344.96,344.64,344.95,6036.0,325.3795,325.6816,325.3795,325.6722,6036.0
2021-09-15 14:10:00,344.94,345.21,344.93,345.02,14735.0,325.6627,325.9176,325.6533,325.7383,14735.0
2021-09-15 14:15:00,344.98,345.12,344.7,344.7,11768.0,325.7005,325.8327,325.4361,325.4361,11768.0
2021-09-15 14:20:00,344.75,344.89,344.71,344.77,10663.0,325.4834,325.6155,325.4456,325.5022,10663.0
2021-09-15 14:25:00,344.74,344.98,344.74,344.75,7756.0,325.4739,325.7005,325.4739,325.4834,7756.0
2021-09-15 14:30:00,344.75,344.81,344.48,344.71,6949.0,325.4834,325.54,325.2284,325.4456,6949.0
2021-09-15 14:35:00,344.76,344.89,344.35,344.36,23773.0,325.4928,325.6155,325.1057,325.1151,23773.0
2021-09-15 14:40:00,344.36,344.78,344.34,344.59,9860.0,325.1151,325.5117,325.0963,325.3323,9860.0
2021-09-15 14:45:00,344.48,344.72,344.47,344.72,4201.0,325.2284,325.455,325.219,325.455,4201.0
2021-09-15 14:50:00,344.68,344.83,344.6,344.75,10908.0,325.4173,325.5589,325.3417,325.4834,10908.0
2021-09-15 14:55:00,344.75,344.99,344.73,344.81,6105.0,325.4834,325.7099,325.4645,325.54,6105.0
2021-09-15 15:00:00,344.81,345.04,344.67,344.97,6451.0,325.54,325.7571,325.4078,325.6911,6451.0
2021-09-15 15:05:00,344.97,345.02,344.71,345.0,7969.0,325.6911,325.7383,325.4456,325.7194,7969.0
2021-09-15 15:10:00,344.97,345.05,344.81,344.91,11722.0,325.6911,325.7666,325.54,325.6344,11722.0
2021-09-15 15:15:00,344.88,344.92,344.7,344.9,10641.0,325.6061,325.6439,325.4361,325.625,10641.0
2021-09-15 15:20:00,344.87,344.87,344.53,344.57,14389.0,325.5966,325.5966,325.2756,325.3134,14389.0
2021-09-15 15:25:00,344.6,344.63,344.4,344.42,7245.0,325.3417,325.3701,325.1529,325.1718,7245.0
2021-09-15 15:30:00,344.41,344.5,344.23,344.4,23005.0,325.1624,325.2473,324.9924,325.1529,23005.0
2021-09-15 15:35:00,344.39,344.66,344.27,344.54,15035.0,325.1435,325.3984,325.0302,325.2851,15035.0
2021-09-15 15:40:00,344.53,344.53,344.34,344.5,14465.0,325.2756,325.2756,325.0963,325.2473,14465.0
2021-09-15 15:45:00,344.51,344.78,344.49,344.68,17084.0,325.2568,325.5117,325.2379,325.4173,17084.0
2021-09-15 15:50:00,344.63,344.97,344.55,344.65,31744.0,325.3701,325.6911,325.2945,325.3889,31744.0
2021-09-15 15:55:00,344.61,344.61,344.07,344.49,71645.0,325.3512,325.3512,324.8414,325.2379,71645.0
2021-09-16 09:30:00,344.64,345.0,343.66,343.86,32776.0,325.3795,325.7194,324.4543,324.6431,32776.0
2021-09-16 09:35:00,344.24,344.59,343.66,344.44,9776.0,325.0019,325.3323,324.4543,325.1907,9776.0
2021-09-16 09:40:00,344.41,344.43,343.91,343.93,7297.0,325.1624,325.1812,324.6903,324.7092,7297.0
2021-09-16 09:45:00,344.1,344.28,343.75,344.11,9739.0,324.8697,325.0396,324.5392,324.8791,9739.0
2021-09-16 09:50:00,343.92,344.84,343.91,344.02,12296.0,324.6997,325.5683,324.6903,324.7941,12296.0
2021-09-16 09:55:00,344.01,344.3,343.7,343.7,14025.0,324.7847,325.0585,324.492,324.492,14025.0
2021-09-16 10:00:00,343.58,343.62,342.28,342.35,18586.0,324.3787,324.4165,323.1514,323.2175,18586.0
2021-09-16 10:05:00,342.35,343.13,342.25,343.12,13302.0,323.2175,323.9539,323.1231,323.9444,13302.0
2021-09-16 10:10:00,343.01,343.01,341.83,341.95,10203.0,323.8406,323.8406,322.7265,322.8398,10203.0
2021-09-16 10:15:00,341.91,341.98,341.03,341.21,11341.0,322.8021,322.8682,321.9712,322.1412,11341.0
2021-09-16 10:20:00,341.16,341.69,341.09,341.39,11704.0,322.094,322.5944,322.0279,322.3111,11704.0
2021-09-16 10:25:00,341.3,341.91,341.11,341.91,11067.0,322.2262,322.8021,322.0468,322.8021,11067.0
2021-09-16 10:30:00,341.84,342.02,341.46,342.0,8911.0,322.736,322.9059,322.3772,322.887,8911.0
2021-09-16 10:35:00,342.03,342.3,342.0,342.23,6717.0,322.9154,323.1703,322.887,323.1042,6717.0
2021-09-16 10:40:00,342.13,342.25,341.78,341.91,12485.0,323.0098,323.1231,322.6793,322.8021,12485.0
2021-09-16 10:45:00,341.85,341.9,341.21,341.22,6713.0,322.7454,322.7926,322.1412,322.1506,6713.0
2021-09-16 10:50:00,341.2,341.2,340.42,340.54,11582.0,322.1317,322.1317,321.3953,321.5086,11582.0
2021-09-16 10:55:00,340.52,340.78,340.22,340.74,12462.0,321.4897,321.7352,321.2065,321.6975,12462.0
2021-09-16 11:00:00,340.71,341.03,340.7,340.93,7274.0,321.6691,321.9712,321.6597,321.8768,7274.0
2021-09-16 11:05:00,340.83,341.38,340.75,341.37,9175.0,321.7824,322.3017,321.7069,322.2922,9175.0
2021-09-16 11:10:00,341.35,341.39,341.02,341.17,4328.0,322.2734,322.3111,321.9618,322.1034,4328.0
2021-09-16 11:15:00,341.11,341.13,340.55,340.66,3807.0,322.0468,322.0657,321.5181,321.6219,3807.0
2021-09-16 11:20:00,340.69,340.95,340.58,340.92,6490.0,321.6502,321.8957,321.5464,321.8674,6490.0
2021-09-16 11:25:00,341.02,341.34,340.9,341.18,8928.0,321.9618,322.2639,321.8485,322.1129,8928.0
2021-09-16 11:30:00,341.12,341.22,340.89,340.95,8339.0,322.0562,322.1506,321.8391,321.8957,8339.0
2021-09-16 11:35:00,340.91,341.41,340.74,341.41,5467.0,321.858,322.33,321.6975,322.33,5467.0
2021-09-16 11:40:00,341.48,341.58,341.3,341.35,7539.0,322.3961,322.4905,322.2262,322.2734,7539.0
2021-09-16 11:45:00,341.29,341.31,340.95,341.3,12534.0,322.2167,322.2356,321.8957,322.2262,12534.0
2021-09-16 11:50:00,341.31,341.57,341.25,341.39,4458.0,322.2356,322.4811,322.179,322.3111,4458.0
2021-09-16 11:55:00,341.38,341.38,341.21,341.38,6750.0,322.3017,322.3017,322.1412,322.3017,6750.0
2021-09-16 12:00:00,341.41,341.47,340.83,340.85,10853.0,322.33,322.3867,321.7824,321.8013,10853.0
2021-09-16 12:05:00,340.8,341.39,340.8,341.13,11907.0,321.7541,322.3111,321.7541,322.0657,11907.0
2021-09-16 12:10:00,341.21,341.5,341.16,341.31,14866.0,322.1412,322.415,322.094,322.2356,14866.0
2021-09-16 12:15:00,341.33,341.67,341.33,341.67,8645.0,322.2545,322.5755,322.2545,322.5755,8645.0
2021-09-16 12:20:00,341.69,341.78,341.52,341.72,8811.0,322.5944,322.6793,322.4339,322.6227,8811.0
2021-09-16 12:25:00,341.76,341.76,341.6,341.61,7917.0,322.6604,322.6604,322.5094,322.5188,7917.0
2021-09-16 12:30:00,341.69,341.81,341.69,341.72,6388.0,322.5944,322.7077,322.5944,322.6227,6388.0
2021-09-16 12:35:00,341.74,341.74,341.56,341.63,6399.0,322.6416,322.6416,322.4716,322.5377,6399.0
2021-09-16 12:40:00,341.61,341.82,341.52,341.82,8092.0,322.5188,322.7171,322.4339,322.7171,8092.0
2021-09-16 12:45:00,341.86,342.14,341.86,342.04,7752.0,322.7549,323.0192,322.7549,322.9248,7752.0
2021-09-16 12:50:00,342.0,342.01,341.6,341.66,4164.0,322.887,322.8965,322.5094,322.566,4164.0
2021-09-16 12:55:00,341.69,342.08,341.66,342.07,12730.0,322.5944,322.9626,322.566,322.9531,12730.0
2021-09-16 13:00:00,342.06,342.21,342.02,342.04,8677.0,322.9437,323.0853,322.9059,322.9248,8677.0
2021-09-16 13:05:00,342.09,342.25,342.03,342.11,4706.0,322.972,323.1231,322.9154,322.9909,4706.0
2021-09-16 13:10:00,342.12,342.21,341.92,342.15,6793.0,323.0003,323.0853,322.8115,323.0287,6793.0
2021-09-16 13:15:00,342.13,342.13,341.85,342.08,11739.0,323.0098,323.0098,322.7454,322.9626,11739.0
2021-09-16 13:20:00,342.1,342.22,342.09,342.14,5735.0,322.9814,323.0947,322.972,323.0192,5735.0
2021-09-16 13:25:00,342.09,342.13,341.63,341.89,6217.0,322.972,323.0098,322.5377,322.7832,6217.0
2021-09-16 13:30:00,341.92,341.92,341.4,341.53,13755.0,322.8115,322.8115,322.3206,322.4433,13755.0
2021-09-16 13:35:00,341.57,341.57,341.31,341.4,4397.0,322.4811,322.4811,322.2356,322.3206,4397.0
2021-09-16 13:40:00,341.43,341.47,341.31,341.32,7861.0,322.3489,322.3867,322.2356,322.245,7861.0
2021-09-16 13:45:00,341.24,341.33,341.11,341.29,7908.0,322.1695,322.2545,322.0468,322.2167,7908.0
2021-09-16 13:50:00,341.3,341.93,341.29,341.91,5614.0,322.2262,322.8209,322.2167,322.8021,5614.0
2021-09-16 13:55:00,341.95,342.17,341.89,342.16,4998.0,322.8398,323.0475,322.7832,323.0381,4998.0
2021-09-16 14:00:00,342.1,342.11,341.77,341.79,8040.0,322.9814,322.9909,322.6699,322.6888,8040.0
2021-09-16 14:05:00,341.81,341.89,341.7,341.85,6732.0,322.7077,322.7832,322.6038,322.7454,6732.0
2021-09-16 14:10:00,341.95,342.21,341.94,342.2,7765.0,322.8398,323.0853,322.8304,323.0759,7765.0
2021-09-16 14:15:00,342.24,342.32,341.96,342.0,4450.0,323.1136,323.1892,322.8493,322.887,4450.0
2021-09-16 14:20:00,341.95,341.96,341.67,341.69,4902.0,322.8398,322.8493,322.5755,322.5944,4902.0
2021-09-16 14:25:00,341.67,341.82,341.44,341.61,8010.0,322.5755,322.7171,322.3583,322.5188,8010.0
2021-09-16 14:30:00,341.67,341.73,341.5,341.5,6479.0,322.5755,322.6321,322.415,322.415,6479.0
2021-09-16 14:35:00,341.53,341.56,341.31,341.34,7045.0,322.4433,322.4716,322.2356,322.2639,7045.0
2021-09-16 14:40:00,341.42,341.42,341.19,341.27,11052.0,322.3395,322.3395,322.1223,322.1978,11052.0
2021-09-16 14:45:00,341.3,341.52,341.28,341.52,6008.0,322.2262,322.4339,322.2073,322.4339,6008.0
2021-09-16 14:50:00,341.5,341.85,341.45,341.84,5653.0,322.415,322.7454,322.3678,322.736,5653.0
2021-09-16 14:55:00,341.79,341.99,341.78,341.8,7258.0,322.6888,322.8776,322.6793,322.6982,7258.0
2021-09-16 15:00:00,341.84,342.26,341.8,342.26,8531.0,322.736,323.1325,322.6982,323.1325,8531.0
2021-09-16 15:05:00,342.21,342.67,342.21,342.59,7458.0,323.0853,323.5196,323.0853,323.4441,7458.0
2021-09-16 15:10:00,342.62,342.84,342.55,342.67,7125.0,323.4724,323.6801,323.4063,323.5196,7125.0
2021-09-16 15:15:00,342.6,342.74,342.23,342.35,23193.0,323.4535,323.5857,323.1042,323.2175,23193.0
2021-09-16 15:20:00,342.43,342.48,342.27,342.27,7159.0,323.293,323.3402,323.1419,323.1419,7159.0
2021-09-16 15:25:00,342.27,342.37,342.09,342.1,12128.0,323.1419,323.2364,322.972,322.9814,12128.0
2021-09-16 15:30:00,342.12,342.35,342.04,342.24,16583.0,323.0003,323.2175,322.9248,323.1136,16583.0
2021-09-16 15:35:00,342.28,342.83,342.28,342.81,25620.0,323.1514,323.6707,323.1514,323.6518,25620.0
2021-09-16 15:40:00,342.82,342.84,342.45,342.49,16011.0,323.6612,323.6801,323.3119,323.3497,16011.0
2021-09-16 15:45:00,342.51,342.6,342.31,342.34,18672.0,323.3685,323.4535,323.1797,323.208,18672.0
2021-09-16 15:50:00,342.37,342.45,342.08,342.13,30608.0,323.2364,323.3119,322.9626,323.0098,30608.0
2021-09-16 15:55:00,342.13,342.51,342.01,342.1,146365.0,323.0098,323.3685,322.8965,322.9814,146365.0
2021-09-17 09:30:00,340.03,341.52,340.03,340.69,362224.0,321.0271,322.4339,321.0271,321.6502,362224.0
2021-09-17 09:35:00,340.69,340.74,339.58,339.84,13612.0,321.6502,321.6975,320.6023,320.8478,13612.0
2021-09-17 09:40:00,339.97,341.2,339.7,340.7,9652.0,320.9705,322.1317,320.7156,321.6597,9652.0
2021-09-17 09:45:00,340.7,340.71,339.78,339.78,6251.0,321.6597,321.6691,320.7911,320.7911,6251.0
2021-09-17 09:50:00,339.83,339.86,338.72,338.72,13530.0,320.8383,320.8666,319.7903,319.7903,13530.0
2021-09-17 09:55:00,338.72,339.33,338.71,338.95,10166.0,319.7903,320.3663,319.7809,320.0075,10166.0
2021-09-17 10:00:00,339.16,339.5,338.71,338.98,11899.0,320.2058,320.5268,319.7809,320.0358,11899.0
2021-09-17 10:05:00,338.96,339.64,338.57,339.59,11896.0,320.0169,320.6589,319.6487,320.6117,11896.0
2021-09-17 10:10:00,339.54,339.69,338.72,338.73,8612.0,320.5645,320.7061,319.7903,319.7998,8612.0
2021-09-17 10:15:00,338.78,339.18,338.59,339.12,16022.0,319.847,320.2246,319.6676,320.168,16022.0
2021-09-17 10:20:00,339.05,339.12,338.79,338.91,14079.0,320.1019,320.168,319.8564,319.9697,14079.0
2021-09-17 10:25:00,338.88,339.36,338.62,339.23,13668.0,319.9414,320.3946,319.6959,320.2718,13668.0
2021-09-17 10:30:00,339.15,339.24,338.94,338.98,8937.0,320.1963,320.2813,319.998,320.0358,8937.0
2021-09-17 10:35:00,338.97,339.12,338.61,338.82,15649.0,320.0264,320.168,319.6865,319.8848,15649.0
2021-09-17 10:40:00,338.8,338.87,338.55,338.68,17361.0,319.8659,319.932,319.6298,319.7526,17361.0
2021-09-17 10:45:00,338.58,338.6,337.85,338.36,8182.0,319.6582,319.677,318.969,319.4505,8182.0
2021-09-17 10:50:00,338.34,338.76,338.15,338.76,9781.0,319.4316,319.8281,319.2522,319.8281,9781.0
2021-09-17 10:55:00,338.73,338.73,338.17,338.55,8876.0,319.7998,319.7998,319.2711,319.6298,8876.0
2021-09-17 11:00:00,338.51,338.67,338.14,338.24,13094.0,319.5921,319.7431,319.2428,319.3372,13094.0
2021-09-17 11:05:00,338.22,338.43,338.0,338.41,11447.0,319.3183,319.5165,319.1106,319.4977,11447.0
2021-09-17 11:10:00,338.32,338.75,338.1,338.75,16591.0,319.4127,319.8187,319.205,319.8187,16591.0
2021-09-17 11:15:00,338.74,339.0,338.39,338.4,31117.0,319.8092,320.0547,319.4788,319.4882,31117.0
2021-09-17 11:20:00,338.42,338.68,338.39,338.53,26026.0,319.5071,319.7526,319.4788,319.611,26026.0
2021-09-17 11:25:00,338.46,338.65,338.17,338.22,14428.0,319.5449,319.7243,319.2711,319.3183,14428.0
2021-09-17 11:30:00,338.15,338.3,337.72,338.17,23929.0,319.2522,319.3938,318.8462,319.2711,23929.0
2021-09-17 11:35:00,338.19,338.41,338.01,338.19,10258.0,319.29,319.4977,319.12,319.29,10258.0
2021-09-17 11:40:00,338.2,338.42,338.12,338.33,12310.0,319.2994,319.5071,319.2239,319.4221,12310.0
2021-09-17 11:45:00,338.31,338.61,338.24,338.48,10052.0,319.4033,319.6865,319.3372,319.5638,10052.0
2021-09-17 11:50:00,338.45,338.47,337.83,337.86,11345.0,319.5354,319.5543,318.9501,318.9784,11345.0
2021-09-17 11:55:00,337.81,338.08,337.63,337.96,9705.0,318.9312,319.1861,318.7613,319.0728,9705.0
2021-09-17 12:00:00,337.96,338.36,337.96,338.21,10917.0,319.0728,319.4505,319.0728,319.3088,10917.0
2021-09-17 12:05:00,338.16,338.23,338.02,338.12,3875.0,319.2616,319.3277,319.1295,319.2239,3875.0
2021-09-17 12:10:00,338.07,338.23,337.63,337.63,6862.0,319.1767,319.3277,318.7613,318.7613,6862.0
2021-09-17 12:15:00,337.69,337.83,337.38,337.47,9043.0,318.8179,318.9501,318.5252,318.6102,9043.0
2021-09-17 12:20:00,337.41,337.82,337.41,337.79,9274.0,318.5536,318.9406,318.5536,318.9123,9274.0
2021-09-17 12:25:00,337.84,337.86,337.3,337.47,14288.0,318.9595,318.9784,318.4497,318.6102,14288.0
2021-09-17 12:30:00,337.4,337.59,337.29,337.34,7579.0,318.5441,318.7235,318.4403,318.4875,7579.0
2021-09-17 12:35:00,337.49,337.83,337.48,337.83,10823.0,318.6291,318.9501,318.6196,318.9501,10823.0
2021-09-17 12:40:00,337.9,337.91,337.61,337.62,4337.0,319.0162,319.0256,318.7424,318.7518,4337.0
2021-09-17 12:45:00,337.62,337.84,337.58,337.61,5780.0,318.7518,318.9595,318.7141,318.7424,5780.0
2021-09-17 12:50:00,337.65,337.91,337.6,337.75,6751.0,318.7801,319.0256,318.7329,318.8746,6751.0
2021-09-17 12:55:00,337.84,337.84,337.41,337.41,7219.0,318.9595,318.9595,318.5536,318.5536,7219.0
2021-09-17 13:00:00,337.49,337.57,337.23,337.33,15697.0,318.6291,318.7046,318.3836,318.478,15697.0
2021-09-17 13:05:00,337.27,337.33,337.06,337.09,2903.0,318.4214,318.478,318.2231,318.2514,2903.0
2021-09-17 13:10:00,337.1,337.23,336.86,336.86,4598.0,318.2609,318.3836,318.0343,318.0343,4598.0
2021-09-17 13:15:00,336.83,337.0,336.53,336.53,8906.0,318.006,318.1665,317.7227,317.7227,8906.0
2021-09-17 13:20:00,336.56,336.68,336.43,336.43,5156.0,317.7511,317.8643,317.6283,317.6283,5156.0
2021-09-17 13:25:00,336.38,336.81,336.35,336.79,6875.0,317.5811,317.9871,317.5528,317.9682,6875.0
2021-09-17 13:30:00,336.8,336.86,336.51,336.85,8514.0,317.9776,318.0343,317.7039,318.0248,8514.0
2021-09-17 13:35:00,336.9,336.97,336.74,336.94,4798.0,318.0721,318.1381,317.921,318.1098,4798.0
2021-09-17 13:40:00,336.98,337.01,336.69,336.74,4609.0,318.1476,318.1759,317.8738,317.921,4609.0
2021-09-17 13:45:00,336.72,336.72,336.17,336.17,8807.0,317.9021,317.9021,317.3829,317.3829,8807.0
2021-09-17 13:50:00,336.17,336.26,335.9,336.16,12486.0,317.3829,317.4678,317.1279,317.3734,12486.0
2021-09-17 13:55:00,336.27,336.51,336.24,336.38,16657.0,317.4773,317.7039,317.4489,317.5811,16657.0
2021-09-17 14:00:00,336.37,336.57,335.97,336.02,23205.0,317.5717,317.7605,317.194,317.2412,23205.0
2021-09-17 14:05:00,336.05,336.12,335.79,335.97,25989.0,317.2696,317.3356,317.0241,317.194,25989.0
2021-09-17 14:10:00,336.09,336.09,335.64,335.68,21843.0,317.3073,317.3073,316.8825,316.9202,21843.0
2021-09-17 14:15:00,335.71,335.82,335.39,335.62,16996.0,316.9486,317.0524,316.6464,316.8636,16996.0
2021-09-17 14:20:00,335.59,335.8,335.59,335.75,8908.0,316.8353,317.0335,316.8353,316.9863,8908.0
2021-09-17 14:25:00,335.73,335.79,335.36,335.36,12407.0,316.9674,317.0241,316.6181,316.6181,12407.0
2021-09-17 14:30:00,335.36,335.51,335.26,335.27,11566.0,316.6181,316.7597,316.5237,316.5331,11566.0
2021-09-17 14:35:00,335.14,335.33,335.02,335.3,19106.0,316.4104,316.5898,316.2971,316.5615,19106.0
2021-09-17 14:40:00,335.25,335.35,335.13,335.28,18080.0,316.5143,316.6087,316.401,316.5426,18080.0
2021-09-17 14:45:00,335.33,335.38,335.1,335.28,17113.0,316.5898,316.637,316.3726,316.5426,17113.0
2021-09-17 14:50:00,335.33,335.33,334.88,334.92,17898.0,316.5898,316.5898,316.1649,316.2027,17898.0
2021-09-17 14:55:00,334.98,335.2,334.89,335.09,29759.0,316.2594,316.4671,316.1744,316.3632,29759.0
2021-09-17 15:00:00,335.1,335.58,335.1,335.49,19630.0,316.3726,316.8258,316.3726,316.7409,19630.0
2021-09-17 15:05:00,335.46,335.46,335.12,335.23,12474.0,316.7125,316.7125,316.3915,316.4954,12474.0
2021-09-17 15:10:00,335.18,335.31,335.02,335.25,13121.0,316.4482,316.5709,316.2971,316.5143,13121.0
2021-09-17 15:15:00,335.29,335.75,335.27,335.75,11645.0,316.552,316.9863,316.5331,316.9863,11645.0
2021-09-17 15:20:00,335.77,335.9,335.66,335.79,14966.0,317.0052,317.1279,316.9014,317.0241,14966.0
2021-09-17 15:25:00,335.78,335.78,335.48,335.72,12556.0,317.0146,317.0146,316.7314,316.958,12556.0
2021-09-17 15:30:00,335.69,336.33,335.67,336.03,50358.0,316.9297,317.5339,316.9108,317.2507,50358.0
2021-09-17 15:35:00,336.01,336.6,335.97,336.4,50656.0,317.2318,317.7888,317.194,317.6,50656.0
2021-09-17 15:40:00,336.4,336.94,336.37,336.94,24754.0,317.6,318.1098,317.5717,318.1098,24754.0
2021-09-17 15:45:00,336.93,336.95,335.89,335.93,25176.0,318.1004,318.1193,317.1185,317.1563,25176.0
2021-09-17 15:50:00,335.97,335.97,334.76,334.8,123641.0,317.194,317.194,316.0517,316.0894,123641.0
2021-09-17 15:55:00,334.9,335.86,334.57,335.31,188589.0,316.1838,317.0902,315.8723,316.5709,188589.0
2021-09-20 09:30:00,331.1,333.03,330.74,332.1,113044.0,312.5962,314.4183,312.2563,313.5403,113044.0
2021-09-20 09:35:00,332.34,333.85,332.32,333.8,53976.0,313.7669,315.1925,313.748,315.1453,53976.0
2021-09-20 09:40:00,333.75,334.92,333.7,334.11,42967.0,315.0981,316.2027,315.0509,315.438,42967.0
2021-09-20 09:45:00,334.25,334.32,332.95,333.05,18388.0,315.5702,315.6362,314.3428,314.4372,18388.0
2021-09-20 09:50:00,333.26,333.77,332.77,333.76,38094.0,314.6355,315.117,314.1729,315.1075,38094.0
2021-09-20 09:55:00,333.69,333.82,332.81,333.4,25609.0,315.0414,315.1642,314.2106,314.7677,25609.0
2021-09-20 10:00:00,333.33,333.35,332.28,332.99,19199.0,314.7016,314.7204,313.7102,314.3806,19199.0
2021-09-20 10:05:00,332.94,333.66,332.77,332.85,17129.0,314.3334,315.0131,314.1729,314.2484,17129.0
2021-09-20 10:10:00,333.12,333.83,332.98,333.2,12537.0,314.5033,315.1736,314.3711,314.5788,12537.0
2021-09-20 10:15:00,333.15,333.15,332.37,332.82,7941.0,314.5316,314.5316,313.7952,314.2201,7941.0
2021-09-20 10:20:00,332.78,333.03,332.64,332.77,9760.0,314.1823,314.4183,314.0501,314.1729,9760.0
2021-09-20 10:25:00,332.81,333.41,332.59,333.41,15105.0,314.2106,314.7771,314.0029,314.7771,15105.0
2021-09-20 10:30:00,333.33,333.55,332.76,332.9,15480.0,314.7016,314.9093,314.1634,314.2956,15480.0
2021-09-20 10:35:00,333.02,333.63,332.9,333.27,14595.0,314.4089,314.9848,314.2956,314.6449,14595.0
2021-09-20 10:40:00,333.27,333.27,332.43,332.44,9987.0,314.6449,314.6449,313.8519,313.8613,9987.0
2021-09-20 10:45:00,332.51,332.94,332.41,332.8,7407.0,313.9274,314.3334,313.833,314.2012,7407.0
2021-09-20 10:50:00,332.72,333.02,332.45,333.0,5912.0,314.1257,314.4089,313.8707,314.39,5912.0
2021-09-20 10:55:00,332.85,332.85,332.12,332.36,6620.0,314.2484,314.2484,313.5592,313.7858,6620.0
2021-09-20 11:00:00,332.37,332.67,331.95,332.54,8193.0,313.7952,314.0785,313.3987,313.9557,8193.0
2021-09-20 11:05:00,332.78,332.79,332.38,332.48,4980.0,314.1823,314.1917,313.8047,313.8991,4980.0
2021-09-20 11:10:00,332.4,333.0,332.31,332.9,7120.0,313.8235,314.39,313.7386,314.2956,7120.0
2021-09-20 11:15:00,332.78,333.0,332.49,332.97,7326.0,314.1823,314.39,313.9085,314.3617,7326.0
2021-09-20 11:20:00,333.03,333.24,332.53,332.64,8984.0,314.4183,314.6166,313.9463,314.0501,8984.0
2021-09-20 11:25:00,332.63,332.87,332.44,332.78,7010.0,314.0407,314.2673,313.8613,314.1823,7010.0
2021-09-20 11:30:00,332.74,332.87,332.13,332.2,9132.0,314.1445,314.2673,313.5686,313.6347,9132.0
2021-09-20 11:35:00,332.28,332.3,332.0,332.06,6263.0,313.7102,313.7291,313.4459,313.5025,6263.0
2021-09-20 11:40:00,331.98,332.05,331.66,331.77,9706.0,313.427,313.4931,313.1249,313.2287,9706.0
2021-09-20 11:45:00,331.75,332.08,331.58,331.78,9001.0,313.2099,313.5214,313.0494,313.2382,9001.0
2021-09-20 11:50:00,331.85,331.85,331.16,331.43,8527.0,313.3043,313.3043,312.6528,312.9078,8527.0
2021-09-20 11:55:00,331.47,331.47,331.11,331.16,8045.0,312.9455,312.9455,312.6056,312.6528,8045.0
2021-09-20 12:00:00,331.08,331.19,330.82,330.91,6964.0,312.5773,312.6812,312.3318,312.4168,6964.0
2021-09-20 12:05:00,330.82,330.86,330.32,330.32,11194.0,312.3318,312.3696,311.8598,311.8598,11194.0
2021-09-20 12:10:00,330.34,330.59,330.29,330.38,9816.0,311.8787,312.1147,311.8315,311.9164,9816.0
2021-09-20 12:15:00,330.29,330.64,330.27,330.3,13499.0,311.8315,312.1619,311.8126,311.8409,13499.0
2021-09-20 12:20:00,330.34,330.43,330.01,330.01,23315.0,311.8787,311.9636,311.5671,311.5671,23315.0
2021-09-20 12:25:00,330.09,330.5,329.87,330.42,20244.0,311.6426,312.0297,311.4349,311.9542,20244.0
2021-09-20 12:30:00,330.4,330.66,330.3,330.42,8738.0,311.9353,312.1808,311.8409,311.9542,8738.0
2021-09-20 12:35:00,330.49,330.68,330.39,330.59,7497.0,312.0203,312.1997,311.9259,312.1147,7497.0
2021-09-20 12:40:00,330.58,330.8,330.48,330.65,7542.0,312.1053,312.313,312.0108,312.1713,7542.0
2021-09-20 12:45:00,330.61,330.97,330.42,330.71,8473.0,312.1336,312.4735,311.9542,312.228,8473.0
2021-09-20 12:50:00,330.69,330.81,330.63,330.71,4904.0,312.2091,312.3224,312.1525,312.228,4904.0
2021-09-20 12:55:00,330.77,330.9,330.4,330.48,10273.0,312.2846,312.4074,311.9353,312.0108,10273.0
2021-09-20 13:00:00,330.47,330.65,330.09,330.11,12124.0,312.0014,312.1713,311.6426,311.6615,12124.0
2021-09-20 13:05:00,330.1,330.1,329.53,329.54,9048.0,311.6521,311.6521,311.1139,311.1234,9048.0
2021-09-20 13:10:00,329.49,329.74,329.32,329.57,6557.0,311.0762,311.3122,310.9157,311.1517,6557.0
2021-09-20 13:15:00,329.57,329.66,329.09,329.26,11332.0,311.1517,311.2367,310.6985,310.859,11332.0
2021-09-20 13:20:00,329.26,329.68,329.17,329.68,8363.0,310.859,311.2556,310.7741,311.2556,8363.0
2021-09-20 13:25:00,329.75,330.03,329.58,329.94,5398.0,311.3216,311.586,311.1611,311.501,5398.0
2021-09-20 13:30:00,330.0,330.03,329.84,329.92,8365.0,311.5577,311.586,311.4066,311.4821,8365.0
2021-09-20 13:35:00,329.91,330.58,329.91,330.55,6234.0,311.4727,312.1053,311.4727,312.0769,6234.0
2021-09-20 13:40:00,330.59,330.64,330.12,330.14,7053.0,312.1147,312.1619,311.671,311.6898,7053.0
2021-09-20 13:45:00,330.1,330.52,330.08,330.5,8334.0,311.6521,312.0486,311.6332,312.0297,8334.0
2021-09-20 13:50:00,330.43,330.59,330.39,330.39,4024.0,311.9636,312.1147,311.9259,311.9259,4024.0
2021-09-20 13:55:00,330.38,330.56,330.21,330.33,4670.0,311.9164,312.0864,311.7559,311.8692,4670.0
2021-09-20 14:00:00,330.32,330.54,330.19,330.36,7913.0,311.8598,312.0675,311.737,311.8975,7913.0
2021-09-20 14:05:00,330.32,330.35,329.65,329.65,8146.0,311.8598,311.8881,311.2272,311.2272,8146.0
2021-09-20 14:10:00,329.72,329.78,329.4,329.4,3784.0,311.2933,311.35,310.9912,310.9912,3784.0
2021-09-20 14:15:00,329.38,329.53,329.15,329.51,7826.0,310.9723,311.1139,310.7552,311.0951,7826.0
2021-09-20 14:20:00,329.42,329.61,329.06,329.06,6426.0,311.0101,311.1895,310.6702,310.6702,6426.0
2021-09-20 14:25:00,329.16,329.31,329.08,329.22,10625.0,310.7646,310.9062,310.6891,310.8213,10625.0
2021-09-20 14:30:00,329.21,329.36,328.9,328.98,10569.0,310.8118,310.9534,310.5191,310.5947,10569.0
2021-09-20 14:35:00,328.97,328.97,328.43,328.64,10700.0,310.5852,310.5852,310.0754,310.2737,10700.0
2021-09-20 14:40:00,328.72,328.97,328.6,328.67,9729.0,310.3492,310.5852,310.2359,310.302,9729.0
2021-09-20 14:45:00,328.63,329.4,328.61,329.25,35217.0,310.2642,310.9912,310.2453,310.8496,35217.0
2021-09-20 14:50:00,329.24,329.37,328.9,328.9,7885.0,310.8401,310.9629,310.5191,310.5191,7885.0
2021-09-20 14:55:00,328.85,329.32,328.62,329.04,10702.0,310.4719,310.9157,310.2548,310.6513,10702.0
2021-09-20 15:00:00,329.07,329.53,329.05,329.47,6880.0,310.6796,311.1139,310.6608,311.0573,6880.0
2021-09-20 15:05:00,329.47,329.47,328.6,328.78,12779.0,311.0573,311.0573,310.2359,310.4058,12779.0
2021-09-20 15:10:00,328.8,329.15,328.62,328.77,11130.0,310.4247,310.7552,310.2548,310.3964,11130.0
2021-09-20 15:15:00,328.78,328.96,328.23,328.49,11778.0,310.4058,310.5758,309.8866,310.1321,11778.0
2021-09-20 15:20:00,328.51,328.93,328.49,328.93,18439.0,310.1509,310.5475,310.1321,310.5475,18439.0
2021-09-20 15:25:00,328.94,329.35,328.86,329.33,24972.0,310.5569,310.944,310.4814,310.9251,24972.0
2021-09-20 15:30:00,329.29,330.33,329.16,330.32,22003.0,310.8873,311.8692,310.7646,311.8598,22003.0
2021-09-20 15:35:00,330.35,330.75,330.12,330.17,18081.0,311.8881,312.2658,311.671,311.7182,18081.0
2021-09-20 15:40:00,330.2,330.81,330.2,330.73,15242.0,311.7465,312.3224,311.7465,312.2469,15242.0
2021-09-20 15:45:00,330.8,331.18,330.7,330.95,15309.0,312.313,312.6717,312.2185,312.4546,15309.0
2021-09-20 15:50:00,330.97,332.11,330.97,331.87,37214.0,312.4735,313.5497,312.4735,313.3232,37214.0
2021-09-20 15:55:00,331.9,332.59,331.62,332.14,89353.0,313.3515,314.0029,313.0871,313.5781,89353.0
2021-09-21 09:30:00,333.79,333.81,332.77,333.14,40264.0,315.1359,315.1547,314.1729,314.5222,40264.0
2021-09-21 09:35:00,333.17,333.62,332.88,333.61,18302.0,314.5505,314.9754,314.2767,314.9659,18302.0
2021-09-21 09:40:00,333.67,333.96,333.27,333.72,22360.0,315.0226,315.2964,314.6449,315.0698,22360.0
2021-09-21 09:45:00,333.84,335.46,333.63,335.03,18636.0,315.1831,316.7125,314.9848,316.3066,18636.0
2021-09-21 09:50:00,335.05,335.16,334.41,334.66,21402.0,316.3254,316.4293,315.7212,315.9572,21402.0
2021-09-21 09:55:00,334.75,335.21,334.35,334.5,27058.0,316.0422,316.4765,315.6646,315.8062,27058.0
2021-09-21 10:00:00,334.58,335.05,334.0,334.26,42273.0,315.8817,316.3254,315.3341,315.5796,42273.0
2021-09-21 10:05:00,334.18,334.52,332.88,332.93,16045.0,315.5041,315.8251,314.2767,314.3239,16045.0
2021-09-21 10:10:00,332.99,333.43,332.49,333.43,14966.0,314.3806,314.796,313.9085,314.796,14966.0
2021-09-21 10:15:00,333.44,334.61,333.42,334.61,14855.0,314.8054,315.91,314.7865,315.91,14855.0
2021-09-21 10:20:00,334.71,334.71,333.62,333.63,14738.0,316.0044,316.0044,314.9754,314.9848,14738.0
2021-09-21 10:25:00,333.66,333.8,333.14,333.22,14740.0,315.0131,315.1453,314.5222,314.5977,14740.0
2021-09-21 10:30:00,333.22,333.25,332.14,332.31,20374.0,314.5977,314.626,313.5781,313.7386,20374.0
2021-09-21 10:35:00,332.25,332.39,331.84,332.35,12488.0,313.6819,313.8141,313.2948,313.7763,12488.0
2021-09-21 10:40:00,332.41,332.81,332.29,332.64,22354.0,313.833,314.2106,313.7197,314.0501,22354.0
2021-09-21 10:45:00,332.63,332.77,331.2,331.25,23024.0,314.0407,314.1729,312.6906,312.7378,23024.0
2021-09-21 10:50:00,331.3,331.74,331.21,331.48,25355.0,312.785,313.2004,312.7,312.955,25355.0
2021-09-21 10:55:00,331.53,331.87,331.46,331.71,14089.0,313.0022,313.3232,312.9361,313.1721,14089.0
2021-09-21 11:00:00,331.63,331.84,331.15,331.84,17689.0,313.0966,313.2948,312.6434,313.2948,17689.0
2021-09-21 11:05:00,331.94,333.33,331.94,333.28,11456.0,313.3892,314.7016,313.3892,314.6544,11456.0
2021-09-21 11:10:00,333.31,333.55,332.87,333.4,7981.0,314.6827,314.9093,314.2673,314.7677,7981.0
2021-09-21 11:15:00,333.48,333.53,333.01,333.07,8668.0,314.8432,314.8904,314.3995,314.4561,8668.0
2021-09-21 11:20:00,333.18,333.28,332.87,332.87,8215.0,314.56,314.6544,314.2673,314.2673,8215.0
2021-09-21 11:25:00,332.94,333.33,332.89,333.1,13100.0,314.3334,314.7016,314.2862,314.4844,13100.0
2021-09-21 11:30:00,333.15,333.88,333.12,333.58,9079.0,314.5316,315.2208,314.5033,314.9376,9079.0
2021-09-21 11:35:00,333.71,333.8,333.28,333.32,12237.0,315.0603,315.1453,314.6544,314.6921,12237.0
2021-09-21 11:40:00,333.29,333.4,333.09,333.16,14118.0,314.6638,314.7677,314.475,314.5411,14118.0
2021-09-21 11:45:00,333.19,333.27,332.9,332.94,13622.0,314.5694,314.6449,314.2956,314.3334,13622.0
2021-09-21 11:50:00,332.96,333.28,332.91,333.23,27225.0,314.3522,314.6544,314.305,314.6072,27225.0
2021-09-21 11:55:00,333.29,333.37,333.08,333.17,15128.0,314.6638,314.7393,314.4655,314.5505,15128.0
2021-09-21 12:00:00,333.2,333.7,333.1,333.64,10309.0,314.5788,315.0509,314.4844,314.9942,10309.0
2021-09-21 12:05:00,333.64,334.12,333.55,334.03,10288.0,314.9942,315.4474,314.9093,315.3624,10288.0
2021-09-21 12:10:00,334.0,334.29,333.91,334.22,12022.0,315.3341,315.6079,315.2492,315.5418,12022.0
2021-09-21 12:15:00,334.18,334.28,333.04,333.1,22353.0,315.5041,315.5985,314.4278,314.4844,22353.0
2021-09-21 12:20:00,333.19,333.48,333.18,333.36,9562.0,314.5694,314.8432,314.56,314.7299,9562.0
2021-09-21 12:25:00,333.37,333.48,332.73,332.73,14994.0,314.7393,314.8432,314.1351,314.1351,14994.0
2021-09-21 12:30:00,332.78,333.03,332.71,332.96,8400.0,314.1823,314.4183,314.1162,314.3522,8400.0
2021-09-21 12:35:00,332.93,333.11,332.84,333.01,7423.0,314.3239,314.4939,314.239,314.3995,7423.0
2021-09-21 12:40:00,332.93,333.11,332.85,332.94,6741.0,314.3239,314.4939,314.2484,314.3334,6741.0
2021-09-21 12:45:00,332.9,332.97,332.78,332.86,7237.0,314.2956,314.3617,314.1823,314.2578,7237.0
2021-09-21 12:50:00,332.83,332.83,332.01,332.31,6824.0,314.2295,314.2295,313.4553,313.7386,6824.0
2021-09-21 12:55:00,332.29,332.56,332.29,332.35,9127.0,313.7197,313.9746,313.7197,313.7763,9127.0
2021-09-21 13:00:00,332.34,332.4,331.99,332.19,10475.0,313.7669,313.8235,313.4365,313.6253,10475.0
2021-09-21 13:05:00,332.27,332.35,332.03,332.15,7757.0,313.7008,313.7763,313.4742,313.5875,7757.0
2021-09-21 13:10:00,332.18,332.26,332.0,332.07,7415.0,313.6158,313.6914,313.4459,313.512,7415.0
2021-09-21 13:15:00,332.0,332.16,331.9,332.16,4074.0,313.4459,313.597,313.3515,313.597,4074.0
2021-09-21 13:20:00,332.04,332.26,331.63,331.63,7635.0,313.4837,313.6914,313.0966,313.0966,7635.0
2021-09-21 13:25:00,331.65,331.87,331.42,331.52,6249.0,313.1155,313.3232,312.8983,312.9927,6249.0
2021-09-21 13:30:00,331.56,331.73,331.39,331.49,6814.0,313.0305,313.191,312.87,312.9644,6814.0
2021-09-21 13:35:00,331.42,331.55,331.24,331.52,7446.0,312.8983,313.021,312.7284,312.9927,7446.0
2021-09-21 13:40:00,331.5,331.62,331.28,331.39,4708.0,312.9738,313.0871,312.7661,312.87,4708.0
2021-09-21 13:45:00,331.41,331.69,331.27,331.65,7107.0,312.8889,313.1532,312.7567,313.1155,7107.0
2021-09-21 13:50:00,331.57,331.86,330.86,330.91,12277.0,313.0399,313.3137,312.3696,312.4168,12277.0
2021-09-21 13:55:00,330.89,331.43,330.89,331.43,16588.0,312.3979,312.9078,312.3979,312.9078,16588.0
2021-09-21 14:00:00,331.35,331.65,331.35,331.6,11167.0,312.8322,313.1155,312.8322,313.0683,11167.0
2021-09-21 14:05:00,331.59,331.82,331.59,331.74,7576.0,313.0588,313.276,313.0588,313.2004,7576.0
2021-09-21 14:10:00,331.74,331.79,331.54,331.71,8236.0,313.2004,313.2476,313.0116,313.1721,8236.0
2021-09-21 14:15:00,331.71,331.8,331.46,331.53,15399.0,313.1721,313.2571,312.9361,313.0022,15399.0
2021-09-21 14:20:00,331.51,331.62,331.28,331.28,7301.0,312.9833,313.0871,312.7661,312.7661,7301.0
2021-09-21 14:25:00,331.35,331.4,331.11,331.15,8566.0,312.8322,312.8794,312.6056,312.6434,8566.0
2021-09-21 14:30:00,331.15,331.75,331.14,331.71,10537.0,312.6434,313.2099,312.634,313.1721,10537.0
2021-09-21 14:35:00,331.66,331.76,331.51,331.64,6593.0,313.1249,313.2193,312.9833,313.106,6593.0
2021-09-21 14:40:00,331.65,331.88,331.58,331.85,6996.0,313.1155,313.3326,313.0494,313.3043,6996.0
2021-09-21 14:45:00,331.78,332.1,331.73,331.98,5909.0,313.2382,313.5403,313.191,313.427,5909.0
2021-09-21 14:50:00,332.07,333.04,332.07,332.6,9642.0,313.512,314.4278,313.512,314.0124,9642.0
2021-09-21 14:55:00,332.6,332.61,332.21,332.34,9108.0,314.0124,314.0218,313.6442,313.7669,9108.0
2021-09-21 15:00:00,332.35,332.81,332.33,332.62,20451.0,313.7763,314.2106,313.7575,314.0312,20451.0
2021-09-21 15:05:00,332.6,332.78,332.4,332.47,9251.0,314.0124,314.1823,313.8235,313.8896,9251.0
2021-09-21 15:10:00,332.53,332.77,332.29,332.73,9620.0,313.9463,314.1729,313.7197,314.1351,9620.0
2021-09-21 15:15:00,332.75,333.02,332.43,332.47,8075.0,314.154,314.4089,313.8519,313.8896,8075.0
2021-09-21 15:20:00,332.46,332.88,332.46,332.81,15540.0,313.8802,314.2767,313.8802,314.2106,15540.0
2021-09-21 15:25:00,332.8,332.98,332.72,332.92,9477.0,314.2012,314.3711,314.1257,314.3145,9477.0
2021-09-21 15:30:00,332.88,333.11,332.88,332.94,13044.0,314.2767,314.4939,314.2767,314.3334,13044.0
2021-09-21 15:35:00,332.9,333.27,332.76,332.94,23401.0,314.2956,314.6449,314.1634,314.3334,23401.0
2021-09-21 15:40:00,332.89,333.27,332.8,333.09,18960.0,314.2862,314.6449,314.2012,314.475,18960.0
2021-09-21 15:45:00,333.07,333.07,332.14,332.16,18905.0,314.4561,314.4561,313.5781,313.597,18905.0
2021-09-21 15:50:00,332.26,332.72,332.1,332.15,33527.0,313.6914,314.1257,313.5403,313.5875,33527.0
2021-09-21 15:55:00,332.16,332.16,331.16,331.18,127085.0,313.597,313.597,312.6528,312.6717,127085.0
2021-09-22 09:30:00,335.45,335.45,333.78,334.27,56841.0,316.7031,316.7031,315.1264,315.589,56841.0
2021-09-22 09:35:00,333.88,334.68,333.88,334.31,42511.0,315.2208,315.9761,315.2208,315.6268,42511.0
2021-09-22 09:40:00,334.39,334.67,333.92,334.06,21661.0,315.7023,315.9667,315.2586,315.3908,21661.0
2021-09-22 09:45:00,334.0,334.47,333.2,333.3,21427.0,315.3341,315.7779,314.5788,314.6732,21427.0
2021-09-22 09:50:00,333.24,334.24,333.14,334.2,10092.0,314.6166,315.5607,314.5222,315.5229,10092.0
2021-09-22 09:55:00,334.23,334.6,333.94,334.6,19789.0,315.5513,315.9006,315.2775,315.9006,19789.0
2021-09-22 10:00:00,334.5,335.15,334.43,334.92,15646.0,315.8062,316.4199,315.7401,316.2027,15646.0
2021-09-22 10:05:00,334.92,335.71,334.85,334.95,26103.0,316.2027,316.9486,316.1366,316.231,26103.0
2021-09-22 10:10:00,334.99,335.14,334.52,335.08,14315.0,316.2688,316.4104,315.8251,316.3538,14315.0
2021-09-22 10:15:00,335.03,335.38,334.95,335.05,9877.0,316.3066,316.637,316.231,316.3254,9877.0
2021-09-22 10:20:00,335.09,335.26,334.89,335.09,10386.0,316.3632,316.5237,316.1744,316.3632,10386.0
2021-09-22 10:25:00,335.09,335.57,335.09,335.27,8978.0,316.3632,316.8164,316.3632,316.5331,8978.0
2021-09-22 10:30:00,335.35,335.61,335.26,335.47,11939.0,316.6087,316.8541,316.5237,316.722,11939.0
2021-09-22 10:35:00,335.45,335.59,335.32,335.46,11563.0,316.7031,316.8353,316.5804,316.7125,11563.0
2021-09-22 10:40:00,335.49,335.55,334.73,334.95,13830.0,316.7409,316.7975,316.0233,316.231,13830.0
2021-09-22 10:45:00,334.98,335.5,334.93,335.5,18100.0,316.2594,316.7503,316.2122,316.7503,18100.0
2021-09-22 10:50:00,335.47,335.63,335.07,335.36,11270.0,316.722,316.873,316.3443,316.6181,11270.0
2021-09-22 10:55:00,335.41,335.81,335.41,335.47,9213.0,316.6653,317.043,316.6653,316.722,9213.0
2021-09-22 11:00:00,335.52,335.7,335.4,335.4,15855.0,316.7692,316.9391,316.6559,316.6559,15855.0
2021-09-22 11:05:00,335.46,336.06,335.44,335.95,13866.0,316.7125,317.279,316.6936,317.1751,13866.0
2021-09-22 11:10:00,335.83,335.83,335.21,335.3,6987.0,317.0619,317.0619,316.4765,316.5615,6987.0
2021-09-22 11:15:00,335.35,335.67,335.34,335.47,8385.0,316.6087,316.9108,316.5992,316.722,8385.0
2021-09-22 11:20:00,335.48,335.93,335.42,335.84,20103.0,316.7314,317.1563,316.6748,317.0713,20103.0
2021-09-22 11:25:00,335.88,335.88,335.43,335.48,6318.0,317.1091,317.1091,316.6842,316.7314,6318.0
2021-09-22 11:30:00,335.54,335.72,335.48,335.64,6707.0,316.7881,316.958,316.7314,316.8825,6707.0
2021-09-22 11:35:00,335.63,336.05,335.62,336.0,4599.0,316.873,317.2696,316.8636,317.2224,4599.0
2021-09-22 11:40:00,336.01,336.32,335.96,336.28,7145.0,317.2318,317.5245,317.1846,317.4867,7145.0
2021-09-22 11:45:00,336.29,336.45,335.94,335.98,7836.0,317.4961,317.6472,317.1657,317.2035,7836.0
2021-09-22 11:50:00,335.97,336.48,335.57,335.94,17460.0,317.194,317.6755,316.8164,317.1657,17460.0
2021-09-22 11:55:00,335.94,336.32,335.9,336.04,9002.0,317.1657,317.5245,317.1279,317.2601,9002.0
2021-09-22 12:00:00,336.06,336.27,335.9,336.08,11212.0,317.279,317.4773,317.1279,317.2979,11212.0
2021-09-22 12:05:00,336.07,336.28,336.06,336.19,9824.0,317.2884,317.4867,317.279,317.4017,9824.0
2021-09-22 12:10:00,336.26,336.47,336.26,336.33,10072.0,317.4678,317.6661,317.4678,317.5339,10072.0
2021-09-22 12:15:00,336.39,336.41,336.05,336.28,13822.0,317.5906,317.6094,317.2696,317.4867,13822.0
2021-09-22 12:20:00,336.31,336.52,336.26,336.3,8608.0,317.515,317.7133,317.4678,317.5056,8608.0
2021-09-22 12:25:00,336.31,336.46,336.19,336.28,7242.0,317.515,317.6566,317.4017,317.4867,7242.0
2021-09-22 12:30:00,336.44,336.72,336.32,336.72,8371.0,317.6378,317.9021,317.5245,317.9021,8371.0
2021-09-22 12:35:00,336.81,336.81,336.32,336.32,11679.0,317.9871,317.9871,317.5245,317.5245,11679.0
2021-09-22 12:40:00,336.34,336.41,335.72,335.79,26212.0,317.5434,317.6094,316.958,317.0241,26212.0
2021-09-22 12:45:00,335.82,335.87,335.54,335.6,14966.0,317.0524,317.0996,316.7881,316.8447,14966.0
2021-09-22 12:50:00,335.62,335.89,335.43,335.45,8411.0,316.8636,317.1185,316.6842,316.7031,8411.0
2021-09-22 12:55:00,335.43,335.51,335.31,335.45,7769.0,316.6842,316.7597,316.5709,316.7031,7769.0
2021-09-22 13:00:00,335.44,335.54,335.33,335.45,6323.0,316.6936,316.7881,316.5898,316.7031,6323.0
2021-09-22 13:05:00,335.43,335.43,335.11,335.11,4636.0,316.6842,316.6842,316.3821,316.3821,4636.0
2021-09-22 13:10:00,335.03,335.08,334.9,334.9,6233.0,316.3066,316.3538,316.1838,316.1838,6233.0
2021-09-22 13:15:00,334.92,335.17,334.87,334.96,6114.0,316.2027,316.4387,316.1555,316.2405,6114.0
2021-09-22 13:20:00,335.01,335.28,335.01,335.18,8423.0,316.2877,316.5426,316.2877,316.4482,8423.0
2021-09-22 13:25:00,335.17,335.41,335.17,335.39,7819.0,316.4387,316.6653,316.4387,316.6464,7819.0
2021-09-22 13:30:00,335.35,335.55,335.32,335.38,5275.0,316.6087,316.7975,316.5804,316.637,5275.0
2021-09-22 13:35:00,335.43,335.43,335.05,335.11,5837.0,316.6842,316.6842,316.3254,316.3821,5837.0
2021-09-22 13:40:00,335.08,335.26,334.89,335.03,7087.0,316.3538,316.5237,316.1744,316.3066,7087.0
2021-09-22 13:45:00,335.08,335.21,334.82,334.82,6210.0,316.3538,316.4765,316.1083,316.1083,6210.0
2021-09-22 13:50:00,334.79,334.9,334.45,334.66,8033.0,316.08,316.1838,315.759,315.9572,8033.0
2021-09-22 13:55:00,334.62,334.92,334.49,334.57,4880.0,315.9195,316.2027,315.7967,315.8723,4880.0
2021-09-22 14:00:00,334.58,335.14,334.1,335.14,16454.0,315.8817,316.4104,315.4285,316.4104,16454.0
2021-09-22 14:05:00,335.6,335.6,334.43,334.71,20205.0,316.8447,316.8447,315.7401,316.0044,20205.0
2021-09-22 14:10:00,334.73,335.26,334.71,335.09,11284.0,316.0233,316.5237,316.0044,316.3632,11284.0
2021-09-22 14:15:00,335.25,335.53,335.11,335.12,13263.0,316.5143,316.7786,316.3821,316.3915,13263.0
2021-09-22 14:20:00,335.16,335.45,334.79,334.89,11496.0,316.4293,316.7031,316.08,316.1744,11496.0
2021-09-22 14:25:00,334.92,335.0,334.75,334.86,10134.0,316.2027,316.2782,316.0422,316.1461,10134.0
2021-09-22 14:30:00,334.89,335.09,334.46,334.8,22160.0,316.1744,316.3632,315.7684,316.0894,22160.0
2021-09-22 14:35:00,334.77,335.02,334.3,334.35,12097.0,316.0611,316.2971,315.6174,315.6646,12097.0
2021-09-22 14:40:00,334.35,334.64,333.92,334.45,15477.0,315.6646,315.9384,315.2586,315.759,15477.0
2021-09-22 14:45:00,334.38,334.54,333.76,333.8,17030.0,315.6929,315.8439,315.1075,315.1453,17030.0
2021-09-22 14:50:00,333.56,334.06,333.26,333.93,19835.0,314.9187,315.3908,314.6355,315.268,19835.0
2021-09-22 14:55:00,333.87,334.08,333.58,333.92,15141.0,315.2114,315.4097,314.9376,315.2586,15141.0
2021-09-22 15:00:00,333.71,334.18,333.61,334.01,14435.0,315.0603,315.5041,314.9659,315.3436,14435.0
2021-09-22 15:05:00,333.93,334.18,333.73,334.06,16336.0,315.268,315.5041,315.0792,315.3908,16336.0
2021-09-22 15:10:00,334.1,334.93,333.92,334.92,25350.0,315.4285,316.2122,315.2586,316.2027,25350.0
2021-09-22 15:15:00,334.88,335.39,334.88,335.39,30126.0,316.1649,316.6464,316.1649,316.6464,30126.0
2021-09-22 15:20:00,335.39,335.72,335.24,335.41,16749.0,316.6464,316.958,316.5048,316.6653,16749.0
2021-09-22 15:25:00,335.47,335.48,335.07,335.1,11871.0,316.722,316.7314,316.3443,316.3726,11871.0
2021-09-22 15:30:00,335.02,335.14,334.29,334.57,23710.0,316.2971,316.4104,315.6079,315.8723,23710.0
2021-09-22 15:35:00,334.55,335.5,334.51,335.49,27291.0,315.8534,316.7503,315.8156,316.7409,27291.0
2021-09-22 15:40:00,335.47,335.57,334.59,334.63,26533.0,316.722,316.8164,315.8912,315.9289,26533.0
2021-09-22 15:45:00,334.58,334.75,334.25,334.25,18257.0,315.8817,316.0422,315.5702,315.5702,18257.0
2021-09-22 15:50:00,334.15,334.73,333.86,334.63,37117.0,315.4757,316.0233,315.2019,315.9289,37117.0
2021-09-22 15:55:00,334.65,334.88,334.36,334.88,115024.0,315.9478,316.1649,315.674,316.1649,115024.0
2021-09-23 09:30:00,337.62,340.27,337.13,338.46,157373.0,318.7518,321.2537,318.2892,319.5449,157373.0
2021-09-23 09:35:00,338.05,339.71,337.93,339.67,52943.0,319.1578,320.725,319.0445,320.6873,52943.0
2021-09-23 09:40:00,339.68,340.77,339.51,340.36,56428.0,320.6967,321.7258,320.5362,321.3387,56428.0
2021-09-23 09:45:00,340.47,340.99,340.0,340.36,47106.0,321.4425,321.9335,320.9988,321.3387,47106.0
2021-09-23 09:50:00,340.59,341.84,340.28,341.6,43363.0,321.5558,322.736,321.2632,322.5094,43363.0
2021-09-23 09:55:00,341.75,341.75,340.02,340.02,46786.0,322.651,322.651,321.0177,321.0177,46786.0
2021-09-23 10:00:00,340.24,341.01,339.71,340.48,49218.0,321.2254,321.9524,320.725,321.452,49218.0
2021-09-23 10:05:00,340.45,340.76,339.9,340.62,22429.0,321.4237,321.7163,320.9044,321.5842,22429.0
2021-09-23 10:10:00,340.72,340.72,338.99,339.77,73766.0,321.6786,321.6786,320.0453,320.7817,73766.0
2021-09-23 10:15:00,339.87,340.0,339.59,339.63,40956.0,320.8761,320.9988,320.6117,320.6495,40956.0
2021-09-23 10:20:00,339.63,340.18,339.54,340.17,19696.0,320.6495,321.1687,320.5645,321.1593,19696.0
2021-09-23 10:25:00,340.22,340.38,339.59,339.6,28278.0,321.2065,321.3576,320.6117,320.6212,28278.0
2021-09-23 10:30:00,339.53,339.77,339.0,339.36,13194.0,320.5551,320.7817,320.0547,320.3946,13194.0
2021-09-23 10:35:00,339.42,339.56,339.04,339.35,18749.0,320.4512,320.5834,320.0925,320.3851,18749.0
2021-09-23 10:40:00,339.38,339.56,339.08,339.25,11359.0,320.4135,320.5834,320.1302,320.2907,11359.0
2021-09-23 10:45:00,339.21,339.26,338.75,338.88,38626.0,320.253,320.3002,319.8187,319.9414,38626.0
2021-09-23 10:50:00,338.92,339.22,338.54,338.75,28021.0,319.9792,320.2624,319.6204,319.8187,28021.0
2021-09-23 10:55:00,338.68,339.69,338.54,339.5,25884.0,319.7526,320.7061,319.6204,320.5268,25884.0
2021-09-23 11:00:00,339.28,339.77,339.14,339.65,32239.0,320.319,320.7817,320.1869,320.6684,32239.0
2021-09-23 11:05:00,339.74,339.79,339.46,339.69,75716.0,320.7533,320.8005,320.489,320.7061,75716.0
2021-09-23 11:10:00,339.75,340.26,339.58,339.94,29616.0,320.7628,321.2443,320.6023,320.9422,29616.0
2021-09-23 11:15:00,339.95,340.04,339.63,340.0,25000.0,320.9516,321.0366,320.6495,320.9988,25000.0
2021-09-23 11:20:00,340.1,340.38,339.98,340.27,12577.0,321.0932,321.3576,320.9799,321.2537,12577.0
2021-09-23 11:25:00,340.35,340.36,339.69,339.69,53985.0,321.3292,321.3387,320.7061,320.7061,53985.0
2021-09-23 11:30:00,339.62,339.85,339.53,339.58,13404.0,320.64,320.8572,320.5551,320.6023,13404.0
2021-09-23 11:35:00,339.61,339.61,339.15,339.35,10498.0,320.6306,320.6306,320.1963,320.3851,10498.0
2021-09-23 11:40:00,339.27,339.37,339.06,339.31,157304.0,320.3096,320.404,320.1113,320.3474,157304.0
2021-09-23 11:45:00,339.28,339.84,339.28,339.81,30785.0,320.319,320.8478,320.319,320.8194,30785.0
2021-09-23 11:50:00,339.85,339.89,339.64,339.8,35010.0,320.8572,320.895,320.6589,320.81,35010.0
2021-09-23 11:55:00,339.77,340.25,339.72,340.2,30995.0,320.7817,321.2348,320.7345,321.1876,30995.0
2021-09-23 12:00:00,340.27,340.5,340.16,340.2,16551.0,321.2537,321.4709,321.1499,321.1876,16551.0
2021-09-23 12:05:00,340.22,341.75,340.21,341.72,61062.0,321.2065,322.651,321.1971,322.6227,61062.0
2021-09-23 12:10:00,341.65,342.02,341.58,342.02,21661.0,322.5566,322.9059,322.4905,322.9059,21661.0
2021-09-23 12:15:00,342.03,342.79,342.03,342.59,53349.0,322.9154,323.6329,322.9154,323.4441,53349.0
2021-09-23 12:20:00,342.57,343.03,342.46,342.86,48322.0,323.4252,323.8595,323.3213,323.699,48322.0
2021-09-23 12:25:00,342.85,342.86,342.49,342.5,18616.0,323.6895,323.699,323.3497,323.3591,18616.0
2021-09-23 12:30:00,342.56,343.03,342.56,342.94,26465.0,323.4157,323.8595,323.4157,323.7745,26465.0
2021-09-23 12:35:00,342.93,343.01,342.59,343.0,15209.0,323.7651,323.8406,323.4441,323.8312,15209.0
2021-09-23 12:40:00,342.95,343.0,342.75,343.0,14147.0,323.7839,323.8312,323.5951,323.8312,14147.0
2021-09-23 12:45:00,343.02,343.02,342.73,342.86,16269.0,323.85,323.85,323.5762,323.699,16269.0
2021-09-23 12:50:00,342.9,343.68,342.9,343.59,32350.0,323.7367,324.4731,323.7367,324.3882,32350.0
2021-09-23 12:55:00,343.6,343.66,343.25,343.35,19389.0,324.3976,324.4543,324.0672,324.1616,19389.0
2021-09-23 13:00:00,343.36,343.57,343.24,343.54,29016.0,324.171,324.3693,324.0577,324.341,29016.0
2021-09-23 13:05:00,343.55,343.92,343.39,343.88,16380.0,324.3504,324.6997,324.1994,324.662,16380.0
2021-09-23 13:10:00,343.93,343.93,343.53,343.8,13767.0,324.7092,324.7092,324.3315,324.5864,13767.0
2021-09-23 13:15:00,343.81,344.23,343.61,344.23,17966.0,324.5959,324.9924,324.4071,324.9924,17966.0
2021-09-23 13:20:00,344.23,344.23,343.92,344.01,20103.0,324.9924,324.9924,324.6997,324.7847,20103.0
2021-09-23 13:25:00,344.01,344.12,343.83,343.95,13098.0,324.7847,324.8886,324.6148,324.7281,13098.0
2021-09-23 13:30:00,343.99,344.15,343.94,344.11,30041.0,324.7658,324.9169,324.7186,324.8791,30041.0
2021-09-23 13:35:00,344.11,344.28,343.93,344.2,26873.0,324.8791,325.0396,324.7092,324.9641,26873.0
2021-09-23 13:40:00,344.2,344.24,344.0,344.16,17079.0,324.9641,325.0019,324.7753,324.9263,17079.0
2021-09-23 13:45:00,344.19,344.22,343.91,343.98,27130.0,324.9546,324.983,324.6903,324.7564,27130.0
2021-09-23 13:50:00,344.01,344.14,343.91,344.12,19816.0,324.7847,324.9074,324.6903,324.8886,19816.0
2021-09-23 13:55:00,344.14,344.49,344.04,344.39,16256.0,324.9074,325.2379,324.813,325.1435,16256.0
2021-09-23 14:00:00,344.38,344.74,344.33,344.44,21993.0,325.134,325.4739,325.0868,325.1907,21993.0
2021-09-23 14:05:00,344.44,344.51,344.3,344.46,11595.0,325.1907,325.2568,325.0585,325.2096,11595.0
2021-09-23 14:10:00,344.45,344.48,343.64,343.65,18831.0,325.2001,325.2284,324.4354,324.4448,18831.0
2021-09-23 14:15:00,343.65,343.72,343.47,343.66,42642.0,324.4448,324.5109,324.2749,324.4543,42642.0
2021-09-23 14:20:00,343.6,343.69,343.41,343.69,19054.0,324.3976,324.4826,324.2182,324.4826,19054.0
2021-09-23 14:25:00,343.67,343.7,343.48,343.48,15856.0,324.4637,324.492,324.2843,324.2843,15856.0
2021-09-23 14:30:00,343.55,343.77,343.55,343.61,22301.0,324.3504,324.5581,324.3504,324.4071,22301.0
2021-09-23 14:35:00,343.6,343.6,343.27,343.34,15619.0,324.3976,324.3976,324.0861,324.1522,15619.0
2021-09-23 14:40:00,343.33,343.47,343.24,343.4,20677.0,324.1427,324.2749,324.0577,324.2088,20677.0
2021-09-23 14:45:00,343.45,343.47,343.04,343.21,16833.0,324.256,324.2749,323.8689,324.0294,16833.0
2021-09-23 14:50:00,343.25,343.72,343.25,343.72,10700.0,324.0672,324.5109,324.0672,324.5109,10700.0
2021-09-23 14:55:00,343.72,343.75,343.41,343.64,13864.0,324.5109,324.5392,324.2182,324.4354,13864.0
2021-09-23 15:00:00,343.72,343.72,343.3,343.46,12775.0,324.5109,324.5109,324.1144,324.2654,12775.0
2021-09-23 15:05:00,343.48,343.48,343.09,343.1,20247.0,324.2843,324.2843,323.9161,323.9256,20247.0
2021-09-23 15:10:00,343.14,343.14,342.86,343.0,21744.0,323.9633,323.9633,323.699,323.8312,21744.0
2021-09-23 15:15:00,343.05,343.31,342.91,343.27,16645.0,323.8784,324.1238,323.7462,324.0861,16645.0
2021-09-23 15:20:00,343.29,343.5,343.26,343.42,15335.0,324.1049,324.3032,324.0766,324.2277,15335.0
2021-09-23 15:25:00,343.4,343.44,343.3,343.32,16633.0,324.2088,324.2466,324.1144,324.1333,16633.0
2021-09-23 15:30:00,343.3,343.36,343.13,343.31,23666.0,324.1144,324.171,323.9539,324.1238,23666.0
2021-09-23 15:35:00,343.34,343.38,343.13,343.23,28074.0,324.1522,324.1899,323.9539,324.0483,28074.0
2021-09-23 15:40:00,343.22,343.43,342.98,343.3,33677.0,324.0389,324.2371,323.8123,324.1144,33677.0
2021-09-23 15:45:00,343.29,343.37,343.0,343.18,30697.0,324.1049,324.1805,323.8312,324.0011,30697.0
2021-09-23 15:50:00,343.12,343.17,342.84,343.16,52745.0,323.9444,323.9917,323.6801,323.9822,52745.0
2021-09-23 15:55:00,343.13,343.19,342.68,342.77,120134.0,323.9539,324.0105,323.529,323.614,120134.0
2021-09-24 09:30:00,340.68,341.78,340.03,341.66,49591.0,321.6408,322.6793,321.0271,322.566,49591.0
2021-09-24 09:35:00,341.68,341.97,341.43,341.62,20750.0,322.5849,322.8587,322.3489,322.5283,20750.0
2021-09-24 09:40:00,341.8,342.88,341.76,342.64,17068.0,322.6982,323.7179,322.6604,323.4913,17068.0
2021-09-24 09:45:00,342.72,342.72,341.49,341.79,17787.0,323.5668,323.5668,322.4055,322.6888,17787.0
2021-09-24 09:50:00,341.81,342.27,341.76,341.76,15310.0,322.7077,323.1419,322.6604,322.6604,15310.0
2021-09-24 09:55:00,341.76,342.58,341.65,342.55,11560.0,322.6604,323.4346,322.5566,323.4063,11560.0
2021-09-24 10:00:00,342.6,342.88,341.71,341.86,20416.0,323.4535,323.7179,322.6132,322.7549,20416.0
2021-09-24 10:05:00,341.88,342.4,341.77,341.98,22410.0,322.7737,323.2647,322.6699,322.8682,22410.0
2021-09-24 10:10:00,341.97,341.97,341.2,341.41,11298.0,322.8587,322.8587,322.1317,322.33,11298.0
2021-09-24 10:15:00,341.44,341.84,341.34,341.57,10525.0,322.3583,322.736,322.2639,322.4811,10525.0
2021-09-24 10:20:00,341.61,342.02,341.47,341.92,16101.0,322.5188,322.9059,322.3867,322.8115,16101.0
2021-09-24 10:25:00,341.98,342.05,341.24,341.27,10354.0,322.8682,322.9342,322.1695,322.1978,10354.0
2021-09-24 10:30:00,341.27,341.34,340.54,340.59,10941.0,322.1978,322.2639,321.5086,321.5558,10941.0
2021-09-24 10:35:00,340.61,340.61,340.17,340.42,10416.0,321.5747,321.5747,321.1593,321.3953,10416.0
2021-09-24 10:40:00,340.57,340.9,340.47,340.53,5075.0,321.537,321.8485,321.4425,321.4992,5075.0
2021-09-24 10:45:00,340.58,340.77,340.24,340.37,10762.0,321.5464,321.7258,321.2254,321.3481,10762.0
2021-09-24 10:50:00,340.3,340.3,339.56,339.57,12636.0,321.282,321.282,320.5834,320.5928,12636.0
2021-09-24 10:55:00,339.64,340.33,339.64,340.33,24894.0,320.6589,321.3104,320.6589,321.3104,24894.0
2021-09-24 11:00:00,340.29,340.72,340.27,340.67,8978.0,321.2726,321.6786,321.2537,321.6314,8978.0
2021-09-24 11:05:00,340.65,340.65,340.32,340.5,12581.0,321.6125,321.6125,321.3009,321.4709,12581.0
2021-09-24 11:10:00,340.54,340.56,340.28,340.44,16139.0,321.5086,321.5275,321.2632,321.4142,16139.0
2021-09-24 11:15:00,340.44,340.46,340.11,340.38,8541.0,321.4142,321.4331,321.1027,321.3576,8541.0
2021-09-24 11:20:00,340.4,340.4,340.09,340.1,16211.0,321.3765,321.3765,321.0838,321.0932,16211.0
2021-09-24 11:25:00,340.16,340.16,339.66,339.75,14229.0,321.1499,321.1499,320.6778,320.7628,14229.0
2021-09-24 11:30:00,339.77,339.79,339.44,339.44,7151.0,320.7817,320.8005,320.4701,320.4701,7151.0
2021-09-24 11:35:00,339.4,339.6,339.15,339.3,8130.0,320.4323,320.6212,320.1963,320.3379,8130.0
2021-09-24 11:40:00,339.47,339.47,339.02,339.11,9141.0,320.4984,320.4984,320.0736,320.1585,9141.0
2021-09-24 11:45:00,339.11,339.29,339.06,339.25,5277.0,320.1585,320.3285,320.1113,320.2907,5277.0
2021-09-24 11:50:00,339.35,339.79,339.23,339.79,7353.0,320.3851,320.8005,320.2718,320.8005,7353.0
2021-09-24 11:55:00,339.73,339.73,339.53,339.59,6598.0,320.7439,320.7439,320.5551,320.6117,6598.0
2021-09-24 12:00:00,339.6,339.6,338.94,339.07,15644.0,320.6212,320.6212,319.998,320.1208,15644.0
2021-09-24 12:05:00,339.06,339.23,339.02,339.21,5252.0,320.1113,320.2718,320.0736,320.253,5252.0
2021-09-24 12:10:00,339.19,339.19,338.91,338.91,7075.0,320.2341,320.2341,319.9697,319.9697,7075.0
2021-09-24 12:15:00,338.88,339.01,338.77,338.94,9207.0,319.9414,320.0641,319.8375,319.998,9207.0
2021-09-24 12:20:00,338.95,339.04,338.87,338.99,14828.0,320.0075,320.0925,319.932,320.0453,14828.0
2021-09-24 12:25:00,338.96,338.99,338.69,338.72,8864.0,320.0169,320.0453,319.762,319.7903,8864.0
2021-09-24 12:30:00,338.79,338.83,338.52,338.52,8801.0,319.8564,319.8942,319.6015,319.6015,8801.0
2021-09-24 12:35:00,338.58,338.8,338.42,338.76,11636.0,319.6582,319.8659,319.5071,319.8281,11636.0
2021-09-24 12:40:00,338.78,339.15,338.7,339.13,15324.0,319.847,320.1963,319.7715,320.1774,15324.0
2021-09-24 12:45:00,339.2,339.23,338.99,339.15,9701.0,320.2435,320.2718,320.0453,320.1963,9701.0
2021-09-24 12:50:00,339.13,339.13,338.93,338.98,11732.0,320.1774,320.1774,319.9886,320.0358,11732.0
2021-09-24 12:55:00,339.0,339.0,338.8,338.84,9082.0,320.0547,320.0547,319.8659,319.9036,9082.0
2021-09-24 13:00:00,338.84,338.9,338.69,338.76,6025.0,319.9036,319.9603,319.762,319.8281,6025.0
2021-09-24 13:05:00,338.78,338.93,338.78,338.8,4287.0,319.847,319.9886,319.847,319.8659,4287.0
2021-09-24 13:10:00,338.83,338.87,338.56,338.64,12889.0,319.8942,319.932,319.6393,319.7148,12889.0
2021-09-24 13:15:00,338.67,338.67,338.46,338.57,8395.0,319.7431,319.7431,319.5449,319.6487,8395.0
2021-09-24 13:20:00,338.58,338.58,338.3,338.31,6333.0,319.6582,319.6582,319.3938,319.4033,6333.0
2021-09-24 13:25:00,338.29,338.51,338.25,338.51,8735.0,319.3844,319.5921,319.3466,319.5921,8735.0
2021-09-24 13:30:00,338.52,338.58,338.18,338.2,9866.0,319.6015,319.6582,319.2805,319.2994,9866.0
2021-09-24 13:35:00,338.15,338.32,338.13,338.24,9079.0,319.2522,319.4127,319.2333,319.3372,9079.0
2021-09-24 13:40:00,338.25,338.25,338.04,338.12,9861.0,319.3466,319.3466,319.1483,319.2239,9861.0
2021-09-24 13:45:00,338.16,338.39,338.13,338.37,9719.0,319.2616,319.4788,319.2333,319.4599,9719.0
2021-09-24 13:50:00,338.36,338.36,338.04,338.05,8502.0,319.4505,319.4505,319.1483,319.1578,8502.0
2021-09-24 13:55:00,338.06,338.06,337.8,337.84,10650.0,319.1672,319.1672,318.9218,318.9595,10650.0
2021-09-24 14:00:00,337.83,337.95,337.72,337.95,9952.0,318.9501,319.0634,318.8462,319.0634,9952.0
2021-09-24 14:05:00,337.97,338.09,337.91,338.0,10642.0,319.0823,319.1956,319.0256,319.1106,10642.0
2021-09-24 14:10:00,338.06,338.1,337.89,337.95,9805.0,319.1672,319.205,319.0067,319.0634,9805.0
2021-09-24 14:15:00,337.94,338.11,337.83,337.84,10717.0,319.0539,319.2144,318.9501,318.9595,10717.0
2021-09-24 14:20:00,337.85,337.97,337.8,337.91,11262.0,318.969,319.0823,318.9218,319.0256,11262.0
2021-09-24 14:25:00,337.88,337.96,337.73,337.88,11393.0,318.9973,319.0728,318.8557,318.9973,11393.0
2021-09-24 14:30:00,337.88,338.12,337.84,338.0,8908.0,318.9973,319.2239,318.9595,319.1106,8908.0
2021-09-24 14:35:00,338.01,338.12,337.95,338.03,11631.0,319.12,319.2239,319.0634,319.1389,11631.0
2021-09-24 14:40:00,338.02,338.06,337.89,338.06,11655.0,319.1295,319.1672,319.0067,319.1672,11655.0
2021-09-24 14:45:00,338.05,338.1,337.93,337.93,14194.0,319.1578,319.205,319.0445,319.0445,14194.0
2021-09-24 14:50:00,337.96,338.36,337.94,338.36,8136.0,319.0728,319.4505,319.0539,319.4505,8136.0
2021-09-24 14:55:00,338.36,338.94,338.34,338.92,15920.0,319.4505,319.998,319.4316,319.9792,15920.0
2021-09-24 15:00:00,338.91,338.91,338.35,338.37,11074.0,319.9697,319.9697,319.441,319.4599,11074.0
2021-09-24 15:05:00,338.37,338.37,338.22,338.26,7268.0,319.4599,319.4599,319.3183,319.3561,7268.0
2021-09-24 15:10:00,338.24,338.36,338.15,338.34,11392.0,319.3372,319.4505,319.2522,319.4316,11392.0
2021-09-24 15:15:00,338.32,338.65,338.27,338.46,14801.0,319.4127,319.7243,319.3655,319.5449,14801.0
2021-09-24 15:20:00,338.47,338.77,338.42,338.61,13118.0,319.5543,319.8375,319.5071,319.6865,13118.0
2021-09-24 15:25:00,338.63,338.75,338.53,338.74,11549.0,319.7054,319.8187,319.611,319.8092,11549.0
2021-09-24 15:30:00,338.75,338.98,338.75,338.9,20536.0,319.8187,320.0358,319.8187,319.9603,20536.0
2021-09-24 15:35:00,338.93,339.09,338.8,338.9,21568.0,319.9886,320.1397,319.8659,319.9603,21568.0
2021-09-24 15:40:00,338.9,338.99,338.76,338.8,22535.0,319.9603,320.0453,319.8281,319.8659,22535.0
2021-09-24 15:45:00,338.78,339.28,338.78,339.03,28869.0,319.847,320.319,319.847,320.083,28869.0
2021-09-24 15:50:00,338.99,339.06,338.77,338.85,49031.0,320.0453,320.1113,319.8375,319.9131,49031.0
2021-09-24 15:55:00,338.81,339.24,338.72,339.19,104379.0,319.8753,320.2813,319.7903,320.2341,104379.0
2021-09-27 09:30:00,337.52,337.72,335.8,335.81,59623.0,318.6574,318.8462,317.0335,317.043,59623.0
2021-09-27 09:35:00,335.8,335.8,334.16,334.16,12238.0,317.0335,317.0335,315.4852,315.4852,12238.0
2021-09-27 09:40:00,334.2,334.86,333.57,334.71,26732.0,315.5229,316.1461,314.9282,316.0044,26732.0
2021-09-27 09:45:00,334.68,335.25,334.33,335.06,10707.0,315.9761,316.5143,315.6457,316.3349,10707.0
2021-09-27 09:50:00,334.93,334.93,334.18,334.37,10321.0,316.2122,316.2122,315.5041,315.6834,10321.0
2021-09-27 09:55:00,334.57,335.26,334.44,334.91,18503.0,315.8723,316.5237,315.7495,316.1933,18503.0
2021-09-27 10:00:00,334.91,334.98,334.16,334.52,14879.0,316.1933,316.2594,315.4852,315.8251,14879.0
2021-09-27 10:05:00,334.35,335.09,334.2,335.0,7294.0,315.6646,316.3632,315.5229,316.2782,7294.0
2021-09-27 10:10:00,334.97,335.33,334.88,335.33,10193.0,316.2499,316.5898,316.1649,316.5898,10193.0
2021-09-27 10:15:00,335.34,335.9,335.25,335.82,7168.0,316.5992,317.1279,316.5143,317.0524,7168.0
2021-09-27 10:20:00,335.77,336.2,335.77,335.84,8552.0,317.0052,317.4112,317.0052,317.0713,8552.0
2021-09-27 10:25:00,335.8,336.36,335.5,336.14,13268.0,317.0335,317.5622,316.7503,317.3545,13268.0
2021-09-27 10:30:00,336.29,336.92,336.23,336.7,11399.0,317.4961,318.0909,317.4395,317.8832,11399.0
2021-09-27 10:35:00,336.87,336.95,336.35,336.59,14442.0,318.0437,318.1193,317.5528,317.7794,14442.0
2021-09-27 10:40:00,336.78,336.85,336.16,336.16,12304.0,317.9588,318.0248,317.3734,317.3734,12304.0
2021-09-27 10:45:00,336.22,336.35,336.08,336.18,8078.0,317.4301,317.5528,317.2979,317.3923,8078.0
2021-09-27 10:50:00,336.12,336.57,335.99,336.18,12513.0,317.3356,317.7605,317.2129,317.3923,12513.0
2021-09-27 10:55:00,336.16,336.25,335.68,336.14,13671.0,317.3734,317.4584,316.9202,317.3545,13671.0
2021-09-27 11:00:00,336.19,336.5,336.12,336.43,8513.0,317.4017,317.6944,317.3356,317.6283,8513.0
2021-09-27 11:05:00,336.6,336.6,335.6,335.68,10166.0,317.7888,317.7888,316.8447,316.9202,10166.0
2021-09-27 11:10:00,335.69,335.87,335.57,335.64,16469.0,316.9297,317.0996,316.8164,316.8825,16469.0
2021-09-27 11:15:00,335.65,335.74,335.23,335.24,8939.0,316.8919,316.9769,316.4954,316.5048,8939.0
2021-09-27 11:20:00,335.2,335.27,334.69,334.88,17378.0,316.4671,316.5331,315.9856,316.1649,17378.0
2021-09-27 11:25:00,334.94,335.01,334.5,334.76,10103.0,316.2216,316.2877,315.8062,316.0517,10103.0
2021-09-27 11:30:00,334.76,334.87,334.57,334.8,7826.0,316.0517,316.1555,315.8723,316.0894,7826.0
2021-09-27 11:35:00,334.82,334.9,334.42,334.68,6677.0,316.1083,316.1838,315.7307,315.9761,6677.0
2021-09-27 11:40:00,334.77,334.9,334.51,334.54,18095.0,316.0611,316.1838,315.8156,315.8439,18095.0
2021-09-27 11:45:00,334.48,334.48,334.08,334.17,8041.0,315.7873,315.7873,315.4097,315.4946,8041.0
2021-09-27 11:50:00,334.08,334.08,333.66,333.68,6164.0,315.4097,315.4097,315.0131,315.032,6164.0
2021-09-27 11:55:00,333.69,333.9,333.69,333.82,7853.0,315.0414,315.2397,315.0414,315.1642,7853.0
2021-09-27 12:00:00,333.84,334.0,333.49,333.96,10047.0,315.1831,315.3341,314.8526,315.2964,10047.0
2021-09-27 12:05:00,333.98,334.28,333.98,334.05,7091.0,315.3152,315.5985,315.3152,315.3813,7091.0
2021-09-27 12:10:00,334.14,334.17,333.93,334.09,4803.0,315.4663,315.4946,315.268,315.4191,4803.0
2021-09-27 12:15:00,334.13,334.41,334.13,334.31,4674.0,315.4569,315.7212,315.4569,315.6268,4674.0
2021-09-27 12:20:00,334.27,334.46,334.06,334.29,10177.0,315.589,315.7684,315.3908,315.6079,10177.0
2021-09-27 12:25:00,334.2,334.36,334.2,334.28,2981.0,315.5229,315.674,315.5229,315.5985,2981.0
2021-09-27 12:30:00,334.3,334.32,333.96,333.98,8325.0,315.6174,315.6362,315.2964,315.3152,8325.0
2021-09-27 12:35:00,333.9,333.96,333.63,333.67,6454.0,315.2397,315.2964,314.9848,315.0226,6454.0
2021-09-27 12:40:00,333.7,333.7,333.36,333.48,3711.0,315.0509,315.0509,314.7299,314.8432,3711.0
2021-09-27 12:45:00,333.48,333.49,333.08,333.15,7603.0,314.8432,314.8526,314.4655,314.5316,7603.0
2021-09-27 12:50:00,333.08,333.33,333.08,333.27,3063.0,314.4655,314.7016,314.4655,314.6449,3063.0
2021-09-27 12:55:00,333.27,333.49,333.25,333.49,3978.0,314.6449,314.8526,314.626,314.8526,3978.0
2021-09-27 13:00:00,333.52,333.62,333.44,333.59,4544.0,314.8809,314.9754,314.8054,314.947,4544.0
2021-09-27 13:05:00,333.54,333.87,333.54,333.76,3590.0,314.8998,315.2114,314.8998,315.1075,3590.0
2021-09-27 13:10:00,333.8,333.85,333.66,333.84,10140.0,315.1453,315.1925,315.0131,315.1831,10140.0
2021-09-27 13:15:00,333.83,334.32,333.77,334.32,2592.0,315.1736,315.6362,315.117,315.6362,2592.0
2021-09-27 13:20:00,334.39,334.6,334.29,334.6,4756.0,315.7023,315.9006,315.6079,315.9006,4756.0
2021-09-27 13:25:00,334.58,334.81,334.47,334.81,5714.0,315.8817,316.0989,315.7779,316.0989,5714.0
2021-09-27 13:30:00,334.77,334.77,334.49,334.52,5047.0,316.0611,316.0611,315.7967,315.8251,5047.0
2021-09-27 13:35:00,334.5,334.74,334.44,334.74,4081.0,315.8062,316.0328,315.7495,316.0328,4081.0
2021-09-27 13:40:00,334.66,334.91,334.62,334.62,7083.0,315.9572,316.1933,315.9195,315.9195,7083.0
2021-09-27 13:45:00,334.68,335.07,334.68,334.93,4833.0,315.9761,316.3443,315.9761,316.2122,4833.0
2021-09-27 13:50:00,334.88,335.05,334.72,335.05,5994.0,316.1649,316.3254,316.0139,316.3254,5994.0
2021-09-27 13:55:00,335.18,335.36,335.07,335.27,6926.0,316.4482,316.6181,316.3443,316.5331,6926.0
2021-09-27 14:00:00,335.4,335.66,335.36,335.39,5361.0,316.6559,316.9014,316.6181,316.6464,5361.0
2021-09-27 14:05:00,335.5,335.75,335.46,335.68,9686.0,316.7503,316.9863,316.7125,316.9202,9686.0
2021-09-27 14:10:00,335.67,335.67,335.46,335.64,5710.0,316.9108,316.9108,316.7125,316.8825,5710.0
2021-09-27 14:15:00,335.72,335.85,335.54,335.79,9259.0,316.958,317.0807,316.7881,317.0241,9259.0
2021-09-27 14:20:00,335.8,335.97,335.55,335.56,31543.0,317.0335,317.194,316.7975,316.8069,31543.0
2021-09-27 14:25:00,335.6,335.65,335.3,335.42,9035.0,316.8447,316.8919,316.5615,316.6748,9035.0
2021-09-27 14:30:00,335.45,335.45,335.02,335.23,10466.0,316.7031,316.7031,316.2971,316.4954,10466.0
2021-09-27 14:35:00,335.2,335.2,334.94,334.99,4789.0,316.4671,316.4671,316.2216,316.2688,4789.0
2021-09-27 14:40:00,335.01,335.2,334.88,335.07,7802.0,316.2877,316.4671,316.1649,316.3443,7802.0
2021-09-27 14:45:00,335.11,335.17,334.92,335.02,7413.0,316.3821,316.4387,316.2027,316.2971,7413.0
2021-09-27 14:50:00,334.98,335.05,334.86,334.88,7748.0,316.2594,316.3254,316.1461,316.1649,7748.0
2021-09-27 14:55:00,334.91,334.99,334.71,334.77,8017.0,316.1933,316.2688,316.0044,316.0611,8017.0
2021-09-27 15:00:00,334.77,335.04,334.76,334.79,6454.0,316.0611,316.316,316.0517,316.08,6454.0
2021-09-27 15:05:00,334.84,335.0,334.74,335.0,5697.0,316.1272,316.2782,316.0328,316.2782,5697.0
2021-09-27 15:10:00,335.0,335.26,335.0,335.24,5474.0,316.2782,316.5237,316.2782,316.5048,5474.0
2021-09-27 15:15:00,335.27,335.32,335.15,335.27,5307.0,316.5331,316.5804,316.4199,316.5331,5307.0
2021-09-27 15:20:00,335.27,335.28,335.17,335.23,6054.0,316.5331,316.5426,316.4387,316.4954,6054.0
2021-09-27 15:25:00,335.19,335.21,334.99,335.14,8781.0,316.4576,316.4765,316.2688,316.4104,8781.0
2021-09-27 15:30:00,335.16,335.22,334.99,335.12,12969.0,316.4293,316.4859,316.2688,316.3915,12969.0
2021-09-27 15:35:00,335.14,335.22,334.92,335.1,16808.0,316.4104,316.4859,316.2027,316.3726,16808.0
2021-09-27 15:40:00,335.1,335.52,335.09,335.51,19996.0,316.3726,316.7692,316.3632,316.7597,19996.0
2021-09-27 15:45:00,335.47,335.49,335.1,335.17,17755.0,316.722,316.7409,316.3726,316.4387,17755.0
2021-09-27 15:50:00,335.14,335.14,334.75,334.8,41231.0,316.4104,316.4104,316.0422,316.0894,41231.0
2021-09-27 15:55:00,334.77,334.94,334.48,334.51,84689.0,316.0611,316.2216,315.7873,315.8156,84689.0
2021-09-28 09:30:00,331.56,332.02,330.24,330.91,68581.0,313.0305,313.4648,311.7843,312.4168,68581.0
2021-09-28 09:35:00,330.87,330.87,330.19,330.36,9397.0,312.379,312.379,311.737,311.8975,9397.0
2021-09-28 09:40:00,330.44,330.96,330.18,330.81,10797.0,311.9731,312.464,311.7276,312.3224,10797.0
2021-09-28 09:45:00,330.67,330.76,329.52,329.64,16234.0,312.1902,312.2752,311.1045,311.2178,16234.0
2021-09-28 09:50:00,329.61,330.19,329.29,330.19,23788.0,311.1895,311.737,310.8873,311.737,23788.0
2021-09-28 09:55:00,330.28,330.5,329.82,330.23,13492.0,311.822,312.0297,311.3877,311.7748,13492.0
2021-09-28 10:00:00,330.2,330.24,328.6,328.83,13946.0,311.7465,311.7843,310.2359,310.4531,13946.0
2021-09-28 10:05:00,328.78,328.78,327.85,327.94,14079.0,310.4058,310.4058,309.5278,309.6128,14079.0
2021-09-28 10:10:00,327.84,328.22,327.78,327.98,34179.0,309.5184,309.8771,309.4617,309.6506,34179.0
2021-09-28 10:15:00,327.8,327.92,326.89,327.14,23973.0,309.4806,309.5939,308.6215,308.8575,23973.0
2021-09-28 10:20:00,327.15,327.24,326.47,327.0,17179.0,308.8669,308.9519,308.2249,308.7253,17179.0
2021-09-28 10:25:00,327.07,327.79,326.88,327.79,11390.0,308.7914,309.4712,308.612,309.4712,11390.0
2021-09-28 10:30:00,327.6,327.75,327.07,327.24,14923.0,309.2918,309.4334,308.7914,308.9519,14923.0
2021-09-28 10:35:00,327.34,328.37,326.94,328.25,12525.0,309.0463,310.0188,308.6687,309.9055,12525.0
2021-09-28 10:40:00,328.29,328.29,327.64,327.96,6832.0,309.9432,309.9432,309.3296,309.6317,6832.0
2021-09-28 10:45:00,328.1,328.33,327.77,327.77,9993.0,309.7639,309.981,309.4523,309.4523,9993.0
2021-09-28 10:50:00,327.68,328.15,327.37,327.65,22551.0,309.3673,309.8111,309.0746,309.339,22551.0
2021-09-28 10:55:00,327.65,327.92,327.15,327.53,12431.0,309.339,309.5939,308.8669,309.2257,12431.0
2021-09-28 11:00:00,327.62,327.74,327.03,327.03,14746.0,309.3107,309.424,308.7536,308.7536,14746.0
2021-09-28 11:05:00,326.99,327.14,326.51,326.62,8885.0,308.7159,308.8575,308.2627,308.3666,8885.0
2021-09-28 11:10:00,326.65,326.73,326.33,326.46,11183.0,308.3949,308.4704,308.0928,308.2155,11183.0
2021-09-28 11:15:00,326.54,326.54,325.91,326.43,12905.0,308.291,308.291,307.6962,308.1872,12905.0
2021-09-28 11:20:00,326.35,326.56,325.97,326.15,16118.0,308.1117,308.3099,307.7529,307.9228,16118.0
2021-09-28 11:25:00,326.09,326.32,325.56,325.99,29016.0,307.8662,308.0833,307.3658,307.7718,29016.0
2021-09-28 11:30:00,325.98,326.46,325.61,326.38,12395.0,307.7623,308.2155,307.413,308.14,12395.0
2021-09-28 11:35:00,326.27,326.4,326.0,326.36,5052.0,308.0361,308.1589,307.7812,308.1211,5052.0
2021-09-28 11:40:00,326.47,326.55,325.94,326.11,11378.0,308.2249,308.3005,307.7246,307.8851,11378.0
2021-09-28 11:45:00,326.15,326.46,325.86,326.27,15104.0,307.9228,308.2155,307.649,308.0361,15104.0
2021-09-28 11:50:00,326.19,326.19,325.45,326.17,21598.0,307.9606,307.9606,307.2619,307.9417,21598.0
2021-09-28 11:55:00,326.17,326.47,326.03,326.38,6302.0,307.9417,308.2249,307.8095,308.14,6302.0
2021-09-28 12:00:00,326.26,326.35,325.62,325.67,8247.0,308.0267,308.1117,307.4224,307.4697,8247.0
2021-09-28 12:05:00,325.74,326.04,325.39,325.81,13470.0,307.5357,307.819,307.2053,307.6018,13470.0
2021-09-28 12:10:00,325.79,326.31,325.69,326.21,16422.0,307.5829,308.0739,307.4885,307.9795,16422.0
2021-09-28 12:15:00,326.27,326.53,326.04,326.44,8861.0,308.0361,308.2816,307.819,308.1966,8861.0
2021-09-28 12:20:00,326.44,326.44,325.99,326.24,10746.0,308.1966,308.1966,307.7718,308.0078,10746.0
2021-09-28 12:25:00,326.19,326.42,325.95,326.15,7562.0,307.9606,308.1777,307.734,307.9228,7562.0
2021-09-28 12:30:00,326.11,326.11,325.66,325.79,6348.0,307.8851,307.8851,307.4602,307.5829,6348.0
2021-09-28 12:35:00,325.76,325.76,325.45,325.52,8816.0,307.5546,307.5546,307.2619,307.328,8816.0
2021-09-28 12:40:00,325.5,325.51,325.13,325.23,8959.0,307.3092,307.3186,306.9598,307.0542,8959.0
2021-09-28 12:45:00,325.13,325.3,325.07,325.1,5639.0,306.9598,307.1203,306.9032,306.9315,5639.0
2021-09-28 12:50:00,325.06,325.43,324.79,325.15,10576.0,306.8937,307.2431,306.6388,306.9787,10576.0
2021-09-28 12:55:00,325.09,325.24,324.74,324.84,9292.0,306.9221,307.0637,306.5916,306.686,9292.0
2021-09-28 13:00:00,324.92,324.93,324.35,324.35,27100.0,306.7616,306.771,306.2234,306.2234,27100.0
2021-09-28 13:05:00,324.33,324.82,324.19,324.64,12842.0,306.2045,306.6672,306.0724,306.4972,12842.0
2021-09-28 13:10:00,324.54,324.62,324.27,324.57,10609.0,306.4028,306.4783,306.1479,306.4311,10609.0
2021-09-28 13:15:00,324.59,324.59,324.24,324.4,8102.0,306.45,306.45,306.1196,306.2706,8102.0
2021-09-28 13:20:00,324.42,324.81,324.38,324.81,9269.0,306.2895,306.6577,306.2517,306.6577,9269.0
2021-09-28 13:25:00,324.83,325.23,324.83,324.96,5769.0,306.6766,307.0542,306.6766,306.7993,5769.0
2021-09-28 13:30:00,324.92,325.0,324.61,324.76,5581.0,306.7616,306.8371,306.4689,306.6105,5581.0
2021-09-28 13:35:00,324.77,324.95,324.72,324.95,5523.0,306.62,306.7899,306.5727,306.7899,5523.0
2021-09-28 13:40:00,324.97,325.35,324.86,325.0,8787.0,306.8088,307.1675,306.7049,306.8371,8787.0
2021-09-28 13:45:00,324.88,325.1,324.55,324.63,5923.0,306.7238,306.9315,306.4122,306.4878,5923.0
2021-09-28 13:50:00,324.63,324.7,324.4,324.5,4897.0,306.4878,306.5539,306.2706,306.365,4897.0
2021-09-28 13:55:00,324.38,324.52,324.23,324.37,8635.0,306.2517,306.3839,306.1101,306.2423,8635.0
2021-09-28 14:00:00,324.3,324.41,324.14,324.41,8459.0,306.1762,306.2801,306.0252,306.2801,8459.0
2021-09-28 14:05:00,324.31,324.59,324.15,324.16,5022.0,306.1857,306.45,306.0346,306.044,5022.0
2021-09-28 14:10:00,324.16,324.21,323.86,323.97,17007.0,306.044,306.0912,305.7608,305.8647,17007.0
2021-09-28 14:15:00,323.99,324.77,323.96,324.76,8544.0,305.8835,306.62,305.8552,306.6105,8544.0
2021-09-28 14:20:00,324.98,325.28,324.89,325.28,7712.0,306.8182,307.1014,306.7332,307.1014,7712.0
2021-09-28 14:25:00,325.37,325.66,325.22,325.66,8184.0,307.1864,307.4602,307.0448,307.4602,8184.0
2021-09-28 14:30:00,325.57,325.59,325.27,325.35,10423.0,307.3752,307.3941,307.092,307.1675,10423.0
2021-09-28 14:35:00,325.38,325.38,324.92,325.2,6907.0,307.1959,307.1959,306.7616,307.0259,6907.0
2021-09-28 14:40:00,325.19,325.47,325.1,325.47,7180.0,307.0165,307.2808,306.9315,307.2808,7180.0
2021-09-28 14:45:00,325.65,326.41,325.65,326.31,15290.0,307.4508,308.1683,307.4508,308.0739,15290.0
2021-09-28 14:50:00,326.29,326.4,326.02,326.1,8612.0,308.055,308.1589,307.8001,307.8756,8612.0
2021-09-28 14:55:00,326.12,326.58,326.05,326.09,8254.0,307.8945,308.3288,307.8284,307.8662,8254.0
2021-09-28 15:00:00,326.11,326.54,326.04,326.37,12546.0,307.8851,308.291,307.819,308.1305,12546.0
2021-09-28 15:05:00,326.4,326.78,326.25,326.4,15478.0,308.1589,308.5176,308.0172,308.1589,15478.0
2021-09-28 15:10:00,326.44,326.63,326.33,326.36,9480.0,308.1966,308.376,308.0928,308.1211,9480.0
2021-09-28 15:15:00,326.4,326.6,326.17,326.33,9780.0,308.1589,308.3477,307.9417,308.0928,9780.0
2021-09-28 15:20:00,326.27,326.64,325.67,325.67,10949.0,308.0361,308.3854,307.4697,307.4697,10949.0
2021-09-28 15:25:00,325.63,325.71,325.34,325.35,19076.0,307.4319,307.5074,307.1581,307.1675,19076.0
2021-09-28 15:30:00,325.35,325.49,325.1,325.23,34126.0,307.1675,307.2997,306.9315,307.0542,34126.0
2021-09-28 15:35:00,325.17,325.64,325.01,325.13,25072.0,306.9976,307.4413,306.8465,306.9598,25072.0
2021-09-28 15:40:00,325.12,325.64,325.0,325.04,23471.0,306.9504,307.4413,306.8371,306.8749,23471.0
2021-09-28 15:45:00,325.07,325.39,324.24,324.25,28260.0,306.9032,307.2053,306.1196,306.129,28260.0
2021-09-28 15:50:00,324.23,324.65,323.89,324.32,45852.0,306.1101,306.5067,305.7891,306.1951,45852.0
2021-09-28 15:55:00,324.47,324.52,323.95,324.2,90054.0,306.3367,306.3839,305.8458,306.0818,90054.0
2021-09-29 09:30:00,326.3,326.41,324.58,324.63,59242.0,308.0644,308.1683,306.4406,306.4878,59242.0
2021-09-29 09:35:00,324.64,325.0,324.34,324.4,10397.0,306.4972,306.8371,306.214,306.2706,10397.0
2021-09-29 09:40:00,324.44,324.44,323.75,323.81,13129.0,306.3084,306.3084,305.657,305.7136,13129.0
2021-09-29 09:45:00,323.91,324.48,323.44,324.44,11153.0,305.808,306.3462,305.3643,306.3084,11153.0
2021-09-29 09:50:00,324.57,324.85,324.18,324.59,16981.0,306.4311,306.6955,306.0629,306.45,16981.0
2021-09-29 09:55:00,324.49,324.8,324.4,324.67,15000.0,306.3556,306.6483,306.2706,306.5255,15000.0
2021-09-29 10:00:00,324.83,325.58,324.62,324.89,29686.0,306.6766,307.3847,306.4783,306.7332,29686.0
2021-09-29 10:05:00,324.94,324.99,324.66,324.83,14298.0,306.7804,306.8277,306.5161,306.6766,14298.0
2021-09-29 10:10:00,324.84,324.91,324.28,324.38,12009.0,306.686,306.7521,306.1573,306.2517,12009.0
2021-09-29 10:15:00,324.46,324.9,324.46,324.79,10019.0,306.3273,306.7427,306.3273,306.6388,10019.0
2021-09-29 10:20:00,325.07,325.94,325.07,325.91,9655.0,306.9032,307.7246,306.9032,307.6962,9655.0
2021-09-29 10:25:00,325.82,326.08,325.36,325.36,13761.0,307.6113,307.8567,307.177,307.177,13761.0
2021-09-29 10:30:00,325.31,325.41,324.73,324.85,10386.0,307.1298,307.2242,306.5822,306.6955,10386.0
2021-09-29 10:35:00,324.89,325.14,324.71,324.82,10096.0,306.7332,306.9693,306.5633,306.6672,10096.0
2021-09-29 10:40:00,324.81,325.67,324.79,325.61,8964.0,306.6577,307.4697,306.6388,307.413,8964.0
2021-09-29 10:45:00,325.69,325.91,325.35,325.69,16075.0,307.4885,307.6962,307.1675,307.4885,16075.0
2021-09-29 10:50:00,325.62,325.81,325.18,325.28,10426.0,307.4224,307.6018,307.007,307.1014,10426.0
2021-09-29 10:55:00,325.41,325.8,325.23,325.65,15848.0,307.2242,307.5924,307.0542,307.4508,15848.0
2021-09-29 11:00:00,325.69,325.77,325.17,325.26,9256.0,307.4885,307.5641,306.9976,307.0826,9256.0
2021-09-29 11:05:00,325.55,325.58,325.23,325.23,5055.0,307.3564,307.3847,307.0542,307.0542,5055.0
2021-09-29 11:10:00,325.15,325.42,325.07,325.23,5684.0,306.9787,307.2336,306.9032,307.0542,5684.0
2021-09-29 11:15:00,325.2,325.2,324.6,324.6,9593.0,307.0259,307.0259,306.4595,306.4595,9593.0
2021-09-29 11:20:00,324.63,325.33,324.59,325.19,10137.0,306.4878,307.1487,306.45,307.0165,10137.0
2021-09-29 11:25:00,325.15,325.17,324.92,324.96,8390.0,306.9787,306.9976,306.7616,306.7993,8390.0
2021-09-29 11:30:00,324.93,325.13,324.79,325.02,12451.0,306.771,306.9598,306.6388,306.856,12451.0
2021-09-29 11:35:00,325.0,325.0,324.27,324.27,8399.0,306.8371,306.8371,306.1479,306.1479,8399.0
2021-09-29 11:40:00,324.33,324.59,324.27,324.57,11219.0,306.2045,306.45,306.1479,306.4311,11219.0
2021-09-29 11:45:00,324.56,324.86,324.29,324.79,5468.0,306.4217,306.7049,306.1668,306.6388,5468.0
2021-09-29 11:50:00,324.83,325.1,324.72,324.72,7695.0,306.6766,306.9315,306.5727,306.5727,7695.0
2021-09-29 11:55:00,324.73,324.91,324.65,324.77,7110.0,306.5822,306.7521,306.5067,306.62,7110.0
2021-09-29 12:00:00,324.79,325.05,324.68,324.91,7337.0,306.6388,306.8843,306.535,306.7521,7337.0
2021-09-29 12:05:00,324.98,324.98,324.56,324.57,5293.0,306.8182,306.8182,306.4217,306.4311,5293.0
2021-09-29 12:10:00,324.52,324.58,324.06,324.06,7884.0,306.3839,306.4406,305.9496,305.9496,7884.0
2021-09-29 12:15:00,324.01,324.24,323.85,324.16,8439.0,305.9024,306.1196,305.7514,306.044,8439.0
2021-09-29 12:20:00,324.11,324.29,323.62,323.63,12987.0,305.9968,306.1668,305.5342,305.5437,12987.0
2021-09-29 12:25:00,323.51,323.62,323.29,323.62,15946.0,305.4304,305.5342,305.2227,305.5342,15946.0
2021-09-29 12:30:00,323.64,323.82,323.61,323.71,5663.0,305.5531,305.723,305.5248,305.6192,5663.0
2021-09-29 12:35:00,323.69,323.73,323.48,323.73,7656.0,305.6003,305.6381,305.402,305.6381,7656.0
2021-09-29 12:40:00,323.6,324.0,323.6,323.69,4047.0,305.5153,305.893,305.5153,305.6003,4047.0
2021-09-29 12:45:00,323.7,324.25,323.69,324.11,7119.0,305.6097,306.129,305.6003,305.9968,7119.0
2021-09-29 12:50:00,324.13,324.39,324.07,324.27,3601.0,306.0157,306.2612,305.9591,306.1479,3601.0
2021-09-29 12:55:00,324.25,324.32,323.98,324.01,8081.0,306.129,306.1951,305.8741,305.9024,8081.0
2021-09-29 13:00:00,324.01,324.02,323.74,323.77,5977.0,305.9024,305.9119,305.6475,305.6758,5977.0
2021-09-29 13:05:00,323.74,323.84,323.55,323.84,6137.0,305.6475,305.7419,305.4681,305.7419,6137.0
2021-09-29 13:10:00,323.79,323.96,323.59,323.64,10189.0,305.6947,305.8552,305.5059,305.5531,10189.0
2021-09-29 13:15:00,323.62,324.04,323.62,323.96,8606.0,305.5342,305.9307,305.5342,305.8552,8606.0
2021-09-29 13:20:00,323.95,324.01,323.88,323.97,6949.0,305.8458,305.9024,305.7797,305.8647,6949.0
2021-09-29 13:25:00,324.0,324.0,323.63,323.79,5671.0,305.893,305.893,305.5437,305.6947,5671.0
2021-09-29 13:30:00,323.62,323.63,323.28,323.34,9364.0,305.5342,305.5437,305.2132,305.2699,9364.0
2021-09-29 13:35:00,323.3,323.43,323.25,323.25,7246.0,305.2321,305.3548,305.1849,305.1849,7246.0
2021-09-29 13:40:00,323.26,323.6,323.06,323.48,6915.0,305.1943,305.5153,305.0055,305.402,6915.0
2021-09-29 13:45:00,323.54,323.76,323.38,323.38,12083.0,305.4587,305.6664,305.3076,305.3076,12083.0
2021-09-29 13:50:00,323.38,323.72,323.37,323.62,7131.0,305.3076,305.6286,305.2982,305.5342,7131.0
2021-09-29 13:55:00,323.61,323.77,323.54,323.77,12171.0,305.5248,305.6758,305.4587,305.6758,12171.0
2021-09-29 14:00:00,323.77,323.85,323.62,323.78,8266.0,305.6758,305.7514,305.5342,305.6853,8266.0
2021-09-29 14:05:00,323.82,324.65,323.78,324.5,4669.0,305.723,306.5067,305.6853,306.365,4669.0
2021-09-29 14:10:00,324.63,325.1,324.63,325.04,10845.0,306.4878,306.9315,306.4878,306.8749,10845.0
2021-09-29 14:15:00,325.04,325.06,324.86,324.96,6233.0,306.8749,306.8937,306.7049,306.7993,6233.0
2021-09-29 14:20:00,324.93,324.94,324.57,324.64,5876.0,306.771,306.7804,306.4311,306.4972,5876.0
2021-09-29 14:25:00,324.67,324.78,324.66,324.71,6171.0,306.5255,306.6294,306.5161,306.5633,6171.0
2021-09-29 14:30:00,324.74,325.07,324.72,324.97,15582.0,306.5916,306.9032,306.5727,306.8088,15582.0
2021-09-29 14:35:00,324.98,325.12,324.91,325.08,3530.0,306.8182,306.9504,306.7521,306.9126,3530.0
2021-09-29 14:40:00,325.06,325.51,325.02,325.36,13162.0,306.8937,307.3186,306.856,307.177,13162.0
2021-09-29 14:45:00,325.42,325.46,325.17,325.3,6235.0,307.2336,307.2714,306.9976,307.1203,6235.0
2021-09-29 14:50:00,325.31,325.49,325.15,325.34,12407.0,307.1298,307.2997,306.9787,307.1581,12407.0
2021-09-29 14:55:00,325.34,325.45,325.14,325.36,6522.0,307.1581,307.2619,306.9693,307.177,6522.0
2021-09-29 15:00:00,325.44,325.52,325.03,325.03,4166.0,307.2525,307.328,306.8654,306.8654,4166.0
2021-09-29 15:05:00,325.01,325.2,324.88,325.0,14794.0,306.8465,307.0259,306.7238,306.8371,14794.0
2021-09-29 15:10:00,325.04,325.15,324.74,325.12,7788.0,306.8749,306.9787,306.5916,306.9504,7788.0
2021-09-29 15:15:00,325.12,325.27,324.95,324.96,4063.0,306.9504,307.092,306.7899,306.7993,4063.0
2021-09-29 15:20:00,325.01,325.03,324.81,324.81,7430.0,306.8465,306.8654,306.6577,306.6577,7430.0
2021-09-29 15:25:00,324.84,325.15,324.84,325.11,7122.0,306.686,306.9787,306.686,306.9409,7122.0
2021-09-29 15:30:00,325.12,325.24,324.92,325.14,11762.0,306.9504,307.0637,306.7616,306.9693,11762.0
2021-09-29 15:35:00,325.17,325.17,324.73,324.76,16197.0,306.9976,306.9976,306.5822,306.6105,16197.0
2021-09-29 15:40:00,324.76,324.8,324.31,324.42,19832.0,306.6105,306.6483,306.1857,306.2895,19832.0
2021-09-29 15:45:00,324.42,324.55,323.98,324.09,29764.0,306.2895,306.4122,305.8741,305.978,29764.0
2021-09-29 15:50:00,324.01,324.01,323.61,323.67,32234.0,305.9024,305.9024,305.5248,305.5814,32234.0
2021-09-29 15:55:00,323.64,323.77,323.32,323.7,76337.0,305.5531,305.6758,305.251,305.6097,76337.0
2021-09-30 09:30:00,324.49,325.89,324.49,324.75,72998.0,306.3556,307.6774,306.3556,306.6011,72998.0
2021-09-30 09:35:00,324.84,324.9,324.11,324.3,6231.0,306.686,306.7427,305.9968,306.1762,6231.0
2021-09-30 09:40:00,324.41,324.81,324.13,324.38,7782.0,306.2801,306.6577,306.0157,306.2517,7782.0
2021-09-30 09:45:00,324.48,325.0,324.39,324.75,16514.0,306.3462,306.8371,306.2612,306.6011,16514.0
2021-09-30 09:50:00,324.79,324.8,324.32,324.49,10256.0,306.6388,306.6483,306.1951,306.3556,10256.0
2021-09-30 09:55:00,324.49,324.65,323.97,323.97,12496.0,306.3556,306.5067,305.8647,305.8647,12496.0
2021-09-30 10:00:00,323.97,324.21,323.82,323.93,6275.0,305.8647,306.0912,305.723,305.8269,6275.0
2021-09-30 10:05:00,323.9,323.9,323.0,323.48,10951.0,305.7986,305.7986,304.9489,305.402,10951.0
2021-09-30 10:10:00,323.48,323.78,323.25,323.45,9461.0,305.402,305.6853,305.1849,305.3737,9461.0
2021-09-30 10:15:00,323.31,324.21,323.31,324.17,6333.0,305.2415,306.0912,305.2415,306.0535,6333.0
2021-09-30 10:20:00,324.11,324.15,323.48,323.75,10856.0,305.9968,306.0346,305.402,305.657,10856.0
2021-09-30 10:25:00,323.79,324.16,323.59,323.93,6526.0,305.6947,306.044,305.5059,305.8269,6526.0
2021-09-30 10:30:00,323.83,323.83,323.41,323.71,6063.0,305.7325,305.7325,305.336,305.6192,6063.0
2021-09-30 10:35:00,323.61,323.85,323.44,323.53,8298.0,305.5248,305.7514,305.3643,305.4492,8298.0
2021-09-30 10:40:00,323.36,323.36,322.49,322.51,11390.0,305.2887,305.2887,304.4674,304.4863,11390.0
2021-09-30 10:45:00,322.45,322.63,322.24,322.36,11009.0,304.4296,304.5995,304.2313,304.3446,11009.0
2021-09-30 10:50:00,322.33,322.33,321.69,322.11,11177.0,304.3163,304.3163,303.7121,304.1086,11177.0
2021-09-30 10:55:00,322.11,322.13,321.53,321.82,9535.0,304.1086,304.1275,303.561,303.8348,9535.0
2021-09-30 11:00:00,321.75,321.98,321.37,321.56,24574.0,303.7687,303.9859,303.41,303.5893,24574.0
2021-09-30 11:05:00,321.61,321.82,321.33,321.41,18146.0,303.6365,303.8348,303.3722,303.4477,18146.0
2021-09-30 11:10:00,321.36,321.47,321.17,321.22,17249.0,303.4005,303.5044,303.2211,303.2683,17249.0
2021-09-30 11:15:00,321.24,321.74,321.24,321.45,21175.0,303.2872,303.7593,303.2872,303.4855,21175.0
2021-09-30 11:20:00,321.52,321.52,320.95,320.95,26189.0,303.5516,303.5516,303.0134,303.0134,26189.0
2021-09-30 11:25:00,320.9,321.14,320.76,321.05,14642.0,302.9662,303.1928,302.8341,303.1078,14642.0
2021-09-30 11:30:00,320.98,321.06,320.29,320.29,20908.0,303.0418,303.1173,302.3903,302.3903,20908.0
2021-09-30 11:35:00,320.32,320.57,320.04,320.14,13352.0,302.4186,302.6547,302.1543,302.2487,13352.0
2021-09-30 11:40:00,320.09,320.09,319.47,319.59,11602.0,302.2015,302.2015,301.6161,301.7294,11602.0
2021-09-30 11:45:00,319.65,319.8,319.15,319.39,15194.0,301.7861,301.9277,301.314,301.5406,15194.0
2021-09-30 11:50:00,319.48,319.77,319.14,319.74,6628.0,301.6256,301.8994,301.3046,301.8711,6628.0
2021-09-30 11:55:00,319.78,319.87,319.56,319.83,11336.0,301.9088,301.9938,301.7011,301.956,11336.0
2021-09-30 12:00:00,319.8,320.1,319.5,319.57,16266.0,301.9277,302.2109,301.6445,301.7106,16266.0
2021-09-30 12:05:00,319.55,319.59,318.49,318.58,15446.0,301.6917,301.7294,300.6909,300.7759,15446.0
2021-09-30 12:10:00,318.61,318.77,318.3,318.65,16251.0,300.8042,300.9553,300.5115,300.842,16251.0
2021-09-30 12:15:00,318.64,319.2,318.64,319.16,8537.0,300.8325,301.3612,300.8325,301.3235,8537.0
2021-09-30 12:20:00,319.14,319.68,319.05,319.24,8470.0,301.3046,301.8144,301.2196,301.399,8470.0
2021-09-30 12:25:00,319.17,319.53,319.17,319.37,9245.0,301.3329,301.6728,301.3329,301.5217,9245.0
2021-09-30 12:30:00,319.21,319.67,318.98,319.67,12794.0,301.3707,301.805,301.1535,301.805,12794.0
2021-09-30 12:35:00,319.57,320.38,319.53,320.35,9967.0,301.7106,302.4753,301.6728,302.447,9967.0
2021-09-30 12:40:00,320.23,320.38,320.09,320.22,7985.0,302.3337,302.4753,302.2015,302.3242,7985.0
2021-09-30 12:45:00,320.35,320.45,320.12,320.44,7674.0,302.447,302.5414,302.2298,302.5319,7674.0
2021-09-30 12:50:00,320.44,320.74,320.3,320.41,7802.0,302.5319,302.8152,302.3998,302.5036,7802.0
2021-09-30 12:55:00,320.41,320.41,319.98,320.22,5602.0,302.5036,302.5036,302.0976,302.3242,5602.0
2021-09-30 13:00:00,320.12,320.65,320.04,320.57,7097.0,302.2298,302.7302,302.1543,302.6547,7097.0
2021-09-30 13:05:00,320.55,320.89,320.5,320.89,8560.0,302.6358,302.9568,302.5886,302.9568,8560.0
2021-09-30 13:10:00,320.85,320.9,320.53,320.53,2957.0,302.919,302.9662,302.6169,302.6169,2957.0
2021-09-30 13:15:00,320.57,321.12,320.57,320.94,7814.0,302.6547,303.1739,302.6547,303.004,7814.0
2021-09-30 13:20:00,321.0,321.09,320.39,320.39,10425.0,303.0606,303.1456,302.4847,302.4847,10425.0
2021-09-30 13:25:00,320.41,320.48,320.27,320.4,7030.0,302.5036,302.5697,302.3714,302.4942,7030.0
2021-09-30 13:30:00,320.4,320.41,320.03,320.09,10162.0,302.4942,302.5036,302.1448,302.2015,10162.0
2021-09-30 13:35:00,320.04,320.67,319.94,320.66,5610.0,302.1543,302.7491,302.0599,302.7396,5610.0
2021-09-30 13:40:00,320.59,320.78,320.34,320.45,5503.0,302.6736,302.8529,302.4375,302.5414,5503.0
2021-09-30 13:45:00,320.56,320.75,320.3,320.46,6808.0,302.6452,302.8246,302.3998,302.5508,6808.0
2021-09-30 13:50:00,320.56,321.02,320.53,321.02,3866.0,302.6452,303.0795,302.6169,303.0795,3866.0
2021-09-30 13:55:00,321.04,321.21,320.93,321.21,2752.0,303.0984,303.2589,302.9946,303.2589,2752.0
2021-09-30 14:00:00,321.09,321.69,321.09,321.49,10311.0,303.1456,303.7121,303.1456,303.5233,10311.0
2021-09-30 14:05:00,321.5,322.26,321.49,322.19,4469.0,303.5327,304.2502,303.5233,304.1841,4469.0
2021-09-30 14:10:00,322.23,322.23,322.0,322.17,5192.0,304.2219,304.2219,304.0048,304.1653,5192.0
2021-09-30 14:15:00,322.12,322.26,321.69,321.69,9328.0,304.118,304.2502,303.7121,303.7121,9328.0
2021-09-30 14:20:00,321.71,321.96,321.68,321.8,8660.0,303.731,303.967,303.7026,303.8159,8660.0
2021-09-30 14:25:00,321.74,322.39,321.74,322.33,11171.0,303.7593,304.373,303.7593,304.3163,11171.0
2021-09-30 14:30:00,322.35,322.47,322.19,322.47,6271.0,304.3352,304.4485,304.1841,304.4485,6271.0
2021-09-30 14:35:00,322.45,322.48,322.03,322.2,8947.0,304.4296,304.4579,304.0331,304.1936,8947.0
2021-09-30 14:40:00,322.12,322.7,322.11,322.62,7650.0,304.118,304.6656,304.1086,304.5901,7650.0
2021-09-30 14:45:00,322.66,322.77,322.31,322.52,5704.0,304.6279,304.7317,304.2974,304.4957,5704.0
2021-09-30 14:50:00,322.53,322.93,322.38,322.41,5814.0,304.5051,304.8828,304.3635,304.3918,5814.0
2021-09-30 14:55:00,322.33,322.41,322.04,322.04,16452.0,304.3163,304.3918,304.0425,304.0425,16452.0
2021-09-30 15:00:00,322.06,322.11,321.66,321.76,10628.0,304.0614,304.1086,303.6838,303.7782,10628.0
2021-09-30 15:05:00,321.75,322.05,321.75,321.88,8484.0,303.7687,304.052,303.7687,303.8915,8484.0
2021-09-30 15:10:00,321.94,322.44,321.94,322.31,6305.0,303.9481,304.4202,303.9481,304.2974,6305.0
2021-09-30 15:15:00,322.41,322.84,322.41,322.52,6893.0,304.3918,304.7978,304.3918,304.4957,6893.0
2021-09-30 15:20:00,322.49,322.52,322.14,322.14,12143.0,304.4674,304.4957,304.1369,304.1369,12143.0
2021-09-30 15:25:00,322.11,322.27,322.03,322.08,11685.0,304.1086,304.2597,304.0331,304.0803,11685.0
2021-09-30 15:30:00,322.09,322.42,321.88,322.41,17315.0,304.0897,304.4013,303.8915,304.3918,17315.0
2021-09-30 15:35:00,322.32,322.32,321.56,321.61,15793.0,304.3069,304.3069,303.5893,303.6365,15793.0
2021-09-30 15:40:00,321.58,321.7,320.91,321.04,22753.0,303.6082,303.7215,302.9757,303.0984,22753.0
2021-09-30 15:45:00,321.0,321.61,320.84,321.0,66023.0,303.0606,303.6365,302.9096,303.0606,66023.0
2021-09-30 15:50:00,320.97,321.0,320.36,320.57,48917.0,303.0323,303.0606,302.4564,302.6547,48917.0
2021-09-30 15:55:00,320.56,320.73,319.84,319.85,156400.0,302.6452,302.8057,301.9655,301.9749,156400.0
2021-10-01 09:30:00,323.37,323.91,321.08,321.19,41888.0,305.2982,305.808,303.1362,303.24,41888.0
2021-10-01 09:35:00,321.68,322.85,321.67,322.45,5597.0,303.7026,304.8073,303.6932,304.4296,5597.0
2021-10-01 09:40:00,322.44,322.44,321.55,321.55,11609.0,304.4202,304.4202,303.5799,303.5799,11609.0
2021-10-01 09:45:00,321.52,321.52,320.83,321.33,7796.0,303.5516,303.5516,302.9001,303.3722,7796.0
2021-10-01 09:50:00,321.27,321.87,321.08,321.58,15995.0,303.3156,303.882,303.1362,303.6082,15995.0
2021-10-01 09:55:00,321.55,321.55,320.84,321.29,15280.0,303.5799,303.5799,302.9096,303.3344,15280.0
2021-10-01 10:00:00,321.39,321.75,320.84,321.2,9759.0,303.4288,303.7687,302.9096,303.2495,9759.0
2021-10-01 10:05:00,321.15,322.21,321.12,322.17,7314.0,303.2023,304.203,303.1739,304.1653,7314.0
2021-10-01 10:10:00,322.17,322.33,321.66,321.75,8836.0,304.1653,304.3163,303.6838,303.7687,8836.0
2021-10-01 10:15:00,321.65,321.65,319.93,319.93,16798.0,303.6743,303.6743,302.0504,302.0504,16798.0
2021-10-01 10:20:00,319.87,320.13,319.59,319.68,11420.0,301.9938,302.2393,301.7294,301.8144,11420.0
2021-10-01 10:25:00,319.81,320.3,319.8,320.08,5066.0,301.9371,302.3998,301.9277,302.1921,5066.0
2021-10-01 10:30:00,320.14,320.17,319.78,319.86,5206.0,302.2487,302.277,301.9088,301.9843,5206.0
2021-10-01 10:35:00,319.95,320.39,319.82,319.94,4276.0,302.0693,302.4847,301.9466,302.0599,4276.0
2021-10-01 10:40:00,320.0,320.5,319.93,319.94,6437.0,302.1165,302.5886,302.0504,302.0599,6437.0
2021-10-01 10:45:00,319.85,320.55,319.76,320.49,6785.0,301.9749,302.6358,301.8899,302.5791,6785.0
2021-10-01 10:50:00,320.45,320.81,320.44,320.53,4193.0,302.5414,302.8813,302.5319,302.6169,4193.0
2021-10-01 10:55:00,320.46,321.43,320.46,321.34,10773.0,302.5508,303.4666,302.5508,303.3816,10773.0
2021-10-01 11:00:00,321.32,321.66,321.12,321.23,4196.0,303.3628,303.6838,303.1739,303.2778,4196.0
2021-10-01 11:05:00,321.14,321.22,320.54,320.54,3748.0,303.1928,303.2683,302.6263,302.6263,3748.0
2021-10-01 11:10:00,320.55,322.12,320.5,322.11,8139.0,302.6358,304.118,302.5886,304.1086,8139.0
2021-10-01 11:15:00,322.08,322.22,321.95,322.0,2921.0,304.0803,304.2125,303.9575,304.0048,2921.0
2021-10-01 11:20:00,322.01,322.3,321.72,322.05,4200.0,304.0142,304.288,303.7404,304.052,4200.0
2021-10-01 11:25:00,322.05,322.14,321.86,322.02,7781.0,304.052,304.1369,303.8726,304.0236,7781.0
2021-10-01 11:30:00,322.07,322.5,321.9,322.44,6369.0,304.0708,304.4768,303.9103,304.4202,6369.0
2021-10-01 11:35:00,322.47,322.82,322.32,322.75,3777.0,304.4485,304.7789,304.3069,304.7128,3777.0
2021-10-01 11:40:00,322.73,323.26,322.65,323.23,5090.0,304.694,305.1943,304.6184,305.166,5090.0
2021-10-01 11:45:00,323.21,323.56,323.12,323.12,6945.0,305.1471,305.4776,305.0622,305.0622,6945.0
2021-10-01 11:50:00,323.1,323.14,322.85,323.08,4050.0,305.0433,305.081,304.8073,305.0244,4050.0
2021-10-01 11:55:00,323.23,323.23,322.86,323.0,5964.0,305.166,305.166,304.8167,304.9489,5964.0
2021-10-01 12:00:00,323.04,323.25,322.69,322.83,9756.0,304.9866,305.1849,304.6562,304.7884,9756.0
2021-10-01 12:05:00,322.88,323.26,322.88,323.2,3147.0,304.8356,305.1943,304.8356,305.1377,3147.0
2021-10-01 12:10:00,323.2,323.32,323.05,323.14,4919.0,305.1377,305.251,304.9961,305.081,4919.0
2021-10-01 12:15:00,323.07,323.17,322.77,322.89,4187.0,305.015,305.1094,304.7317,304.845,4187.0
2021-10-01 12:20:00,323.04,323.38,322.93,323.3,5452.0,304.9866,305.3076,304.8828,305.2321,5452.0
2021-10-01 12:25:00,323.3,323.41,323.16,323.25,3181.0,305.2321,305.336,305.0999,305.1849,3181.0
2021-10-01 12:30:00,323.28,323.52,323.16,323.33,4356.0,305.2132,305.4398,305.0999,305.2604,4356.0
2021-10-01 12:35:00,323.41,323.6,323.2,323.29,9470.0,305.336,305.5153,305.1377,305.2227,9470.0
2021-10-01 12:40:00,323.38,323.43,323.23,323.23,7323.0,305.3076,305.3548,305.166,305.166,7323.0
2021-10-01 12:45:00,323.27,323.56,323.24,323.33,6230.0,305.2038,305.4776,305.1755,305.2604,6230.0
2021-10-01 12:50:00,323.36,323.52,323.12,323.52,7380.0,305.2887,305.4398,305.0622,305.4398,7380.0
2021-10-01 12:55:00,323.47,323.54,323.03,323.09,6249.0,305.3926,305.4587,304.9772,305.0338,6249.0
2021-10-01 13:00:00,323.06,323.15,322.77,322.92,11559.0,305.0055,305.0905,304.7317,304.8733,11559.0
2021-10-01 13:05:00,322.86,323.61,322.86,323.61,3464.0,304.8167,305.5248,304.8167,305.5248,3464.0
2021-10-01 13:10:00,323.69,323.72,323.47,323.53,5868.0,305.6003,305.6286,305.3926,305.4492,5868.0
2021-10-01 13:15:00,323.57,323.72,323.57,323.67,5214.0,305.487,305.6286,305.487,305.5814,5214.0
2021-10-01 13:20:00,323.65,323.85,323.63,323.79,4159.0,305.5625,305.7514,305.5437,305.6947,4159.0
2021-10-01 13:25:00,323.82,323.82,323.7,323.71,2968.0,305.723,305.723,305.6097,305.6192,2968.0
2021-10-01 13:30:00,323.74,324.24,323.74,324.14,8677.0,305.6475,306.1196,305.6475,306.0252,8677.0
2021-10-01 13:35:00,324.22,324.42,324.19,324.22,5300.0,306.1007,306.2895,306.0724,306.1007,5300.0
2021-10-01 13:40:00,324.26,324.4,324.17,324.32,10063.0,306.1385,306.2706,306.0535,306.1951,10063.0
2021-10-01 13:45:00,324.24,324.99,324.22,324.99,7784.0,306.1196,306.8277,306.1007,306.8277,7784.0
2021-10-01 13:50:00,324.89,324.89,324.74,324.89,4258.0,306.7332,306.7332,306.5916,306.7332,4258.0
2021-10-01 13:55:00,324.83,324.83,324.41,324.45,4838.0,306.6766,306.6766,306.2801,306.3178,4838.0
2021-10-01 14:00:00,324.53,324.78,324.48,324.78,7594.0,306.3934,306.6294,306.3462,306.6294,7594.0
2021-10-01 14:05:00,324.78,325.0,324.78,324.89,6627.0,306.6294,306.8371,306.6294,306.7332,6627.0
2021-10-01 14:10:00,324.88,325.09,324.83,324.84,6011.0,306.7238,306.9221,306.6766,306.686,6011.0
2021-10-01 14:15:00,324.92,325.17,324.92,325.1,6167.0,306.7616,306.9976,306.7616,306.9315,6167.0
2021-10-01 14:20:00,325.08,325.64,325.08,325.45,18382.0,306.9126,307.4413,306.9126,307.2619,18382.0
2021-10-01 14:25:00,325.44,325.46,325.04,325.12,8200.0,307.2525,307.2714,306.8749,306.9504,8200.0
2021-10-01 14:30:00,325.04,325.12,324.84,324.95,5306.0,306.8749,306.9504,306.686,306.7899,5306.0
2021-10-01 14:35:00,325.02,325.15,324.99,325.11,8043.0,306.856,306.9787,306.8277,306.9409,8043.0
2021-10-01 14:40:00,325.12,325.38,325.09,325.12,4861.0,306.9504,307.1959,306.9221,306.9504,4861.0
2021-10-01 14:45:00,325.16,325.41,325.12,325.39,7136.0,306.9882,307.2242,306.9504,307.2053,7136.0
2021-10-01 14:50:00,325.4,325.79,325.26,325.75,10602.0,307.2147,307.5829,307.0826,307.5452,10602.0
2021-10-01 14:55:00,325.81,325.95,325.72,325.79,9593.0,307.6018,307.734,307.5169,307.5829,9593.0
2021-10-01 15:00:00,325.85,326.37,325.85,326.31,12722.0,307.6396,308.1305,307.6396,308.0739,12722.0
2021-10-01 15:05:00,326.36,326.43,326.17,326.43,14241.0,308.1211,308.1872,307.9417,308.1872,14241.0
2021-10-01 15:10:00,326.41,326.64,326.41,326.64,6854.0,308.1683,308.3854,308.1683,308.3854,6854.0
2021-10-01 15:15:00,326.65,326.89,326.29,326.36,13619.0,308.3949,308.6215,308.055,308.1211,13619.0
2021-10-01 15:20:00,326.38,326.47,326.11,326.16,11984.0,308.14,308.2249,307.8851,307.9323,11984.0
2021-10-01 15:25:00,326.11,326.14,325.7,325.7,8731.0,307.8851,307.9134,307.498,307.498,8731.0
2021-10-01 15:30:00,325.69,325.74,325.35,325.74,18255.0,307.4885,307.5357,307.1675,307.5357,18255.0
2021-10-01 15:35:00,325.7,325.7,325.41,325.41,17818.0,307.498,307.498,307.2242,307.2242,17818.0
2021-10-01 15:40:00,325.39,325.54,325.19,325.28,23689.0,307.2053,307.3469,307.0165,307.1014,23689.0
2021-10-01 15:45:00,325.34,325.45,325.04,325.1,21372.0,307.1581,307.2619,306.8749,306.9315,21372.0
2021-10-01 15:50:00,325.17,326.1,325.13,325.81,37055.0,306.9976,307.8756,306.9598,307.6018,37055.0
2021-10-01 15:55:00,325.79,325.81,324.69,324.9,113662.0,307.5829,307.6018,306.5444,306.7427,113662.0
2021-10-04 09:30:00,323.4,324.32,322.42,323.16,42279.0,305.3265,306.1951,304.4013,305.0999,42279.0
2021-10-04 09:35:00,323.23,323.92,323.07,323.77,17069.0,305.166,305.8175,305.015,305.6758,17069.0
2021-10-04 09:40:00,323.75,323.85,322.77,322.79,8309.0,305.657,305.7514,304.7317,304.7506,8309.0
2021-10-04 09:45:00,322.67,322.86,321.84,321.84,13535.0,304.6373,304.8167,303.8537,303.8537,13535.0
2021-10-04 09:50:00,321.73,321.88,321.21,321.51,20269.0,303.7498,303.8915,303.2589,303.5421,20269.0
2021-10-04 09:55:00,321.37,321.54,320.94,321.14,15846.0,303.41,303.5705,303.004,303.1928,15846.0
2021-10-04 10:00:00,321.04,321.41,319.73,319.73,13588.0,303.0984,303.4477,301.8616,301.8616,13588.0
2021-10-04 10:05:00,319.79,319.92,319.53,319.92,18698.0,301.9183,302.041,301.6728,302.041,18698.0
2021-10-04 10:10:00,320.0,320.58,320.0,320.53,8076.0,302.1165,302.6641,302.1165,302.6169,8076.0
2021-10-04 10:15:00,320.53,320.66,319.89,319.89,11157.0,302.6169,302.7396,302.0127,302.0127,11157.0
2021-10-04 10:20:00,319.74,320.19,319.4,319.47,13713.0,301.8711,302.2959,301.5501,301.6161,13713.0
2021-10-04 10:25:00,319.56,319.75,319.17,319.39,23416.0,301.7011,301.8805,301.3329,301.5406,23416.0
2021-10-04 10:30:00,319.22,319.23,318.3,318.3,14184.0,301.3801,301.3896,300.5115,300.5115,14184.0
2021-10-04 10:35:00,318.23,318.23,317.39,317.81,26069.0,300.4454,300.4454,299.6524,300.0489,26069.0
2021-10-04 10:40:00,317.71,318.54,317.59,318.31,26634.0,299.9545,300.7381,299.8412,300.521,26634.0
2021-10-04 10:45:00,318.34,318.47,317.76,317.83,12383.0,300.5493,300.672,300.0017,300.0678,12383.0
2021-10-04 10:50:00,317.69,317.69,316.13,316.13,11622.0,299.9356,299.9356,298.4628,298.4628,11622.0
2021-10-04 10:55:00,316.29,317.12,316.03,317.06,12480.0,298.6139,299.3975,298.3684,299.3408,12480.0
2021-10-04 11:00:00,317.06,317.2,316.18,316.66,12800.0,299.3408,299.473,298.51,298.9632,12800.0
2021-10-04 11:05:00,316.64,317.38,316.41,317.11,10591.0,298.9443,299.6429,298.7272,299.388,10591.0
2021-10-04 11:10:00,317.1,317.64,316.91,317.64,6817.0,299.3786,299.8884,299.1992,299.8884,6817.0
2021-10-04 11:15:00,317.63,317.95,317.37,317.71,11082.0,299.879,300.1811,299.6335,299.9545,11082.0
2021-10-04 11:20:00,317.68,317.68,316.96,316.96,7958.0,299.9262,299.9262,299.2464,299.2464,7958.0
2021-10-04 11:25:00,316.96,317.42,316.72,317.12,8644.0,299.2464,299.6807,299.0198,299.3975,8644.0
2021-10-04 11:30:00,317.12,317.23,316.7,316.89,5587.0,299.3975,299.5013,299.0009,299.1803,5587.0
2021-10-04 11:35:00,316.53,316.68,316.17,316.24,6186.0,298.8404,298.9821,298.5006,298.5667,6186.0
2021-10-04 11:40:00,316.03,316.52,316.01,316.36,7546.0,298.3684,298.831,298.3495,298.68,7546.0
2021-10-04 11:45:00,316.36,316.62,316.27,316.36,16203.0,298.68,298.9254,298.595,298.68,16203.0
2021-10-04 11:50:00,316.33,317.01,316.2,316.98,3619.0,298.6516,299.2936,298.5289,299.2653,3619.0
2021-10-04 11:55:00,317.05,317.61,316.71,317.52,7400.0,299.3314,299.8601,299.0104,299.7751,7400.0
2021-10-04 12:00:00,317.4,317.53,317.14,317.16,7071.0,299.6618,299.7846,299.4164,299.4352,7071.0
2021-10-04 12:05:00,317.17,317.87,317.17,317.66,5469.0,299.4447,300.1056,299.4447,299.9073,5469.0
2021-10-04 12:10:00,317.72,317.81,317.63,317.73,4513.0,299.9639,300.0489,299.879,299.9734,4513.0
2021-10-04 12:15:00,317.74,317.86,317.59,317.66,3854.0,299.9828,300.0961,299.8412,299.9073,3854.0
2021-10-04 12:20:00,317.62,317.64,317.15,317.19,5970.0,299.8695,299.8884,299.4258,299.4636,5970.0
2021-10-04 12:25:00,317.24,317.37,317.09,317.18,6011.0,299.5108,299.6335,299.3692,299.4541,6011.0
2021-10-04 12:30:00,317.3,317.53,317.18,317.51,6242.0,299.5674,299.7846,299.4541,299.7657,6242.0
2021-10-04 12:35:00,317.52,317.59,317.1,317.24,3219.0,299.7751,299.8412,299.3786,299.5108,3219.0
2021-10-04 12:40:00,317.16,317.17,316.61,316.82,9318.0,299.4352,299.4447,298.916,299.1142,9318.0
2021-10-04 12:45:00,316.81,316.85,316.44,316.84,6436.0,299.1048,299.1426,298.7555,299.1331,6436.0
2021-10-04 12:50:00,316.89,317.12,316.46,317.12,5757.0,299.1803,299.3975,298.7744,299.3975,5757.0
2021-10-04 12:55:00,317.15,317.53,317.15,317.36,9386.0,299.4258,299.7846,299.4258,299.6241,9386.0
2021-10-04 13:00:00,317.28,317.41,316.8,316.88,12995.0,299.5485,299.6713,299.0954,299.1709,12995.0
2021-10-04 13:05:00,316.79,317.35,316.75,317.26,8531.0,299.0859,299.6146,299.0482,299.5297,8531.0
2021-10-04 13:10:00,317.27,317.89,317.15,317.76,34329.0,299.5391,300.1244,299.4258,300.0017,34329.0
2021-10-04 13:15:00,317.82,317.82,317.39,317.47,6084.0,300.0584,300.0584,299.6524,299.7279,6084.0
2021-10-04 13:20:00,317.39,317.64,317.16,317.51,3202.0,299.6524,299.8884,299.4352,299.7657,3202.0
2021-10-04 13:25:00,317.5,317.54,316.96,316.96,6971.0,299.7562,299.794,299.2464,299.2464,6971.0
2021-10-04 13:30:00,317.12,317.47,317.09,317.3,8096.0,299.3975,299.7279,299.3692,299.5674,8096.0
2021-10-04 13:35:00,317.45,317.73,317.39,317.73,4255.0,299.709,299.9734,299.6524,299.9734,4255.0
2021-10-04 13:40:00,317.64,317.71,317.47,317.61,4251.0,299.8884,299.9545,299.7279,299.8601,4251.0
2021-10-04 13:45:00,317.56,317.86,317.54,317.68,6691.0,299.8129,300.0961,299.794,299.9262,6691.0
2021-10-04 13:50:00,317.77,317.94,317.43,317.53,4518.0,300.0112,300.1717,299.6902,299.7846,4518.0
2021-10-04 13:55:00,317.52,317.52,317.31,317.38,4520.0,299.7751,299.7751,299.5769,299.6429,4520.0
2021-10-04 14:00:00,317.46,317.91,317.45,317.68,6634.0,299.7185,300.1433,299.709,299.9262,6634.0
2021-10-04 14:05:00,317.84,318.13,317.78,318.03,4237.0,300.0772,300.351,300.0206,300.2566,4237.0
2021-10-04 14:10:00,317.95,318.02,317.52,317.53,5537.0,300.1811,300.2472,299.7751,299.7846,5537.0
2021-10-04 14:15:00,317.73,318.24,317.72,318.24,2002.0,299.9734,300.4549,299.9639,300.4549,2002.0
2021-10-04 14:20:00,318.22,318.71,318.03,318.52,4366.0,300.436,300.8986,300.2566,300.7192,4366.0
2021-10-04 14:25:00,318.39,318.41,318.06,318.24,3386.0,300.5965,300.6154,300.2849,300.4549,3386.0
2021-10-04 14:30:00,318.23,318.25,318.0,318.12,5068.0,300.4454,300.4643,300.2283,300.3416,5068.0
2021-10-04 14:35:00,318.05,318.35,317.92,318.31,5574.0,300.2755,300.5587,300.1528,300.521,5574.0
2021-10-04 14:40:00,318.06,318.36,318.01,318.36,5450.0,300.2849,300.5682,300.2377,300.5682,5450.0
2021-10-04 14:45:00,318.35,318.55,318.35,318.52,4491.0,300.5587,300.7476,300.5587,300.7192,4491.0
2021-10-04 14:50:00,318.61,318.7,318.32,318.52,4664.0,300.8042,300.8892,300.5304,300.7192,4664.0
2021-10-04 14:55:00,318.56,318.68,318.42,318.62,4272.0,300.757,300.8703,300.6248,300.8136,4272.0
2021-10-04 15:00:00,318.54,319.27,318.53,319.22,6439.0,300.7381,301.4273,300.7287,301.3801,6439.0
2021-10-04 15:05:00,319.18,319.25,318.8,319.04,6733.0,301.3424,301.4084,300.9836,301.2102,6733.0
2021-10-04 15:10:00,318.76,318.83,318.59,318.68,6470.0,300.9458,301.0119,300.7853,300.8703,6470.0
2021-10-04 15:15:00,318.74,318.83,318.2,318.23,6673.0,300.9269,301.0119,300.4171,300.4454,6673.0
2021-10-04 15:20:00,318.28,318.34,317.72,317.85,11650.0,300.4926,300.5493,299.9639,300.0867,11650.0
2021-10-04 15:25:00,317.85,317.96,317.62,317.82,20094.0,300.0867,300.1905,299.8695,300.0584,20094.0
2021-10-04 15:30:00,317.88,318.37,317.8,318.35,14974.0,300.115,300.5776,300.0395,300.5587,14974.0
2021-10-04 15:35:00,318.13,318.57,317.88,317.88,18836.0,300.351,300.7664,300.115,300.115,18836.0
2021-10-04 15:40:00,317.9,319.27,317.89,319.09,17353.0,300.1339,301.4273,300.1244,301.2574,17353.0
2021-10-04 15:45:00,319.18,319.41,318.92,318.95,16862.0,301.3424,301.5595,301.0969,301.1252,16862.0
2021-10-04 15:50:00,318.74,318.74,318.0,318.2,26914.0,300.9269,300.9269,300.2283,300.4171,26914.0
2021-10-04 15:55:00,318.23,319.57,318.23,319.56,88566.0,300.4454,301.7106,300.4454,301.7011,88566.0
2021-10-05 09:30:00,320.96,322.18,320.83,321.13,41089.0,303.0229,304.1747,302.9001,303.1834,41089.0
2021-10-05 09:35:00,321.42,322.2,320.81,321.35,8242.0,303.4572,304.1936,302.8813,303.3911,8242.0
2021-10-05 09:40:00,321.08,321.72,320.92,321.03,8704.0,303.1362,303.7404,302.9851,303.089,8704.0
2021-10-05 09:45:00,321.07,321.83,321.06,321.71,13938.0,303.1267,303.8443,303.1173,303.731,13938.0
2021-10-05 09:50:00,321.72,322.43,321.68,322.33,11301.0,303.7404,304.4107,303.7026,304.3163,11301.0
2021-10-05 09:55:00,322.3,322.76,321.64,322.16,15992.0,304.288,304.7223,303.6649,304.1558,15992.0
2021-10-05 10:00:00,322.15,322.99,322.15,322.3,13893.0,304.1464,304.9394,304.1464,304.288,13893.0
2021-10-05 10:05:00,322.3,322.76,322.17,322.69,8379.0,304.288,304.7223,304.1653,304.6562,8379.0
2021-10-05 10:10:00,322.69,323.32,322.69,323.26,12482.0,304.6562,305.251,304.6562,305.1943,12482.0
2021-10-05 10:15:00,323.15,323.72,322.98,323.2,13350.0,305.0905,305.6286,304.93,305.1377,13350.0
2021-10-05 10:20:00,323.3,323.86,323.27,323.75,6518.0,305.2321,305.7608,305.2038,305.657,6518.0
2021-10-05 10:25:00,323.79,324.56,323.67,324.56,8110.0,305.6947,306.4217,305.5814,306.4217,8110.0
2021-10-05 10:30:00,324.62,324.75,324.39,324.45,8792.0,306.4783,306.6011,306.2612,306.3178,8792.0
2021-10-05 10:35:00,324.38,324.46,323.89,324.31,9390.0,306.2517,306.3273,305.7891,306.1857,9390.0
2021-10-05 10:40:00,324.36,324.63,324.04,324.61,9258.0,306.2329,306.4878,305.9307,306.4689,9258.0
2021-10-05 10:45:00,324.82,325.11,324.81,324.98,9164.0,306.6672,306.9409,306.6577,306.8182,9164.0
2021-10-05 10:50:00,325.02,325.17,324.88,324.97,7909.0,306.856,306.9976,306.7238,306.8088,7909.0
2021-10-05 10:55:00,325.0,325.26,324.93,325.25,9436.0,306.8371,307.0826,306.771,307.0731,9436.0
2021-10-05 11:00:00,325.28,325.65,324.95,325.62,13871.0,307.1014,307.4508,306.7899,307.4224,13871.0
2021-10-05 11:05:00,325.64,325.9,325.5,325.82,12064.0,307.4413,307.6868,307.3092,307.6113,12064.0
2021-10-05 11:10:00,325.86,326.15,325.81,326.11,12184.0,307.649,307.9228,307.6018,307.8851,12184.0
2021-10-05 11:15:00,326.25,326.26,325.8,325.85,8780.0,308.0172,308.0267,307.5924,307.6396,8780.0
2021-10-05 11:20:00,325.81,325.97,325.37,325.37,6511.0,307.6018,307.7529,307.1864,307.1864,6511.0
2021-10-05 11:25:00,325.35,325.47,325.08,325.47,6677.0,307.1675,307.2808,306.9126,307.2808,6677.0
2021-10-05 11:30:00,325.49,325.63,325.38,325.63,6899.0,307.2997,307.4319,307.1959,307.4319,6899.0
2021-10-05 11:35:00,325.7,325.74,325.27,325.28,2932.0,307.498,307.5357,307.092,307.1014,2932.0
2021-10-05 11:40:00,325.17,325.39,325.08,325.28,4712.0,306.9976,307.2053,306.9126,307.1014,4712.0
2021-10-05 11:45:00,325.23,325.39,325.15,325.15,5178.0,307.0542,307.2053,306.9787,306.9787,5178.0
2021-10-05 11:50:00,325.16,325.75,325.08,325.69,6634.0,306.9882,307.5452,306.9126,307.4885,6634.0
2021-10-05 11:55:00,325.75,326.02,325.63,326.02,7994.0,307.5452,307.8001,307.4319,307.8001,7994.0
2021-10-05 12:00:00,325.95,325.95,325.62,325.78,4893.0,307.734,307.734,307.4224,307.5735,4893.0
2021-10-05 12:05:00,325.9,326.14,325.76,326.13,4070.0,307.6868,307.9134,307.5546,307.9039,4070.0
2021-10-05 12:10:00,326.22,326.32,325.99,325.99,4081.0,307.9889,308.0833,307.7718,307.7718,4081.0
2021-10-05 12:15:00,325.93,325.93,325.76,325.77,4139.0,307.7151,307.7151,307.5546,307.5641,4139.0
2021-10-05 12:20:00,325.65,325.79,325.47,325.5,3223.0,307.4508,307.5829,307.2808,307.3092,3223.0
2021-10-05 12:25:00,325.49,325.91,325.47,325.77,5249.0,307.2997,307.6962,307.2808,307.5641,5249.0
2021-10-05 12:30:00,325.76,325.93,325.6,325.88,4549.0,307.5546,307.7151,307.4036,307.6679,4549.0
2021-10-05 12:35:00,325.82,325.92,325.54,325.54,6177.0,307.6113,307.7057,307.3469,307.3469,6177.0
2021-10-05 12:40:00,325.53,325.81,325.51,325.72,4116.0,307.3375,307.6018,307.3186,307.5169,4116.0
2021-10-05 12:45:00,325.69,325.92,325.64,325.92,2452.0,307.4885,307.7057,307.4413,307.7057,2452.0
2021-10-05 12:50:00,325.83,325.85,325.56,325.67,7528.0,307.6207,307.6396,307.3658,307.4697,7528.0
2021-10-05 12:55:00,325.67,325.92,325.64,325.8,4048.0,307.4697,307.7057,307.4413,307.5924,4048.0
2021-10-05 13:00:00,325.92,326.03,325.54,325.67,5311.0,307.7057,307.8095,307.3469,307.4697,5311.0
2021-10-05 13:05:00,325.81,325.97,325.76,325.9,6055.0,307.6018,307.7529,307.5546,307.6868,6055.0
2021-10-05 13:10:00,325.87,326.14,325.78,325.81,5384.0,307.6585,307.9134,307.5735,307.6018,5384.0
2021-10-05 13:15:00,325.9,326.04,325.75,326.01,6551.0,307.6868,307.819,307.5452,307.7907,6551.0
2021-10-05 13:20:00,326.15,326.15,325.94,326.05,2441.0,307.9228,307.9228,307.7246,307.8284,2441.0
2021-10-05 13:25:00,326.01,326.36,326.01,326.24,16345.0,307.7907,308.1211,307.7907,308.0078,16345.0
2021-10-05 13:30:00,326.32,326.79,326.32,326.75,20139.0,308.0833,308.5271,308.0833,308.4893,20139.0
2021-10-05 13:35:00,326.83,327.0,326.69,326.95,10742.0,308.5648,308.7253,308.4326,308.6781,10742.0
2021-10-05 13:40:00,326.94,327.29,326.91,327.27,10740.0,308.6687,308.9991,308.6404,308.9802,10740.0
2021-10-05 13:45:00,327.25,327.33,326.92,327.1,10249.0,308.9614,309.0369,308.6498,308.8197,10249.0
2021-10-05 13:50:00,327.15,327.19,326.95,326.95,3437.0,308.8669,308.9047,308.6781,308.6781,3437.0
2021-10-05 13:55:00,326.92,326.98,326.78,326.98,3631.0,308.6498,308.7064,308.5176,308.7064,3631.0
2021-10-05 14:00:00,326.94,327.09,326.84,326.86,7204.0,308.6687,308.8103,308.5743,308.5931,7204.0
2021-10-05 14:05:00,326.79,326.79,326.42,326.48,8122.0,308.5271,308.5271,308.1777,308.2344,8122.0
2021-10-05 14:10:00,326.41,326.43,326.18,326.18,6028.0,308.1683,308.1872,307.9512,307.9512,6028.0
2021-10-05 14:15:00,326.17,326.22,325.9,325.9,8947.0,307.9417,307.9889,307.6868,307.6868,8947.0
2021-10-05 14:20:00,325.85,325.99,325.72,325.98,6973.0,307.6396,307.7718,307.5169,307.7623,6973.0
2021-10-05 14:25:00,326.04,326.36,326.04,326.36,4671.0,307.819,308.1211,307.819,308.1211,4671.0
2021-10-05 14:30:00,326.35,326.71,326.32,326.53,11567.0,308.1117,308.4515,308.0833,308.2816,11567.0
2021-10-05 14:35:00,326.53,326.62,326.37,326.42,6440.0,308.2816,308.3666,308.1305,308.1777,6440.0
2021-10-05 14:40:00,326.45,326.5,326.23,326.43,5568.0,308.2061,308.2533,307.9984,308.1872,5568.0
2021-10-05 14:45:00,326.44,326.56,326.22,326.28,5591.0,308.1966,308.3099,307.9889,308.0456,5591.0
2021-10-05 14:50:00,326.29,326.47,326.22,326.27,5357.0,308.055,308.2249,307.9889,308.0361,5357.0
2021-10-05 14:55:00,326.29,326.29,326.07,326.08,6940.0,308.055,308.055,307.8473,307.8567,6940.0
2021-10-05 15:00:00,326.07,326.16,325.93,326.02,4016.0,307.8473,307.9323,307.7151,307.8001,4016.0
2021-10-05 15:05:00,326.13,326.31,326.08,326.18,9706.0,307.9039,308.0739,307.8567,307.9512,9706.0
2021-10-05 15:10:00,326.17,326.5,326.12,326.5,5755.0,307.9417,308.2533,307.8945,308.2533,5755.0
2021-10-05 15:15:00,326.42,326.48,326.19,326.3,6699.0,308.1777,308.2344,307.9606,308.0644,6699.0
2021-10-05 15:20:00,326.31,326.31,325.8,325.85,7634.0,308.0739,308.0739,307.5924,307.6396,7634.0
2021-10-05 15:25:00,325.83,326.05,325.78,325.87,13615.0,307.6207,307.8284,307.5735,307.6585,13615.0
2021-10-05 15:30:00,325.91,326.15,325.83,326.11,13236.0,307.6962,307.9228,307.6207,307.8851,13236.0
2021-10-05 15:35:00,326.08,326.4,325.76,325.94,18103.0,307.8567,308.1589,307.5546,307.7246,18103.0
2021-10-05 15:40:00,325.94,326.14,325.79,325.79,16256.0,307.7246,307.9134,307.5829,307.5829,16256.0
2021-10-05 15:45:00,325.8,325.93,325.65,325.86,15257.0,307.5924,307.7151,307.4508,307.649,15257.0
2021-10-05 15:50:00,325.8,325.8,325.26,325.26,29438.0,307.5924,307.5924,307.0826,307.0826,29438.0
2021-10-05 15:55:00,325.27,325.54,325.01,325.12,80314.0,307.092,307.3469,306.8465,306.9504,80314.0
2021-10-06 09:30:00,323.11,324.09,320.62,323.23,67796.0,305.0527,305.978,302.7019,305.166,67796.0
2021-10-06 09:35:00,323.65,324.69,323.51,324.07,13450.0,305.5625,306.5444,305.4304,305.9591,13450.0
2021-10-06 09:40:00,324.13,324.38,323.89,324.14,10484.0,306.0157,306.2517,305.7891,306.0252,10484.0
2021-10-06 09:45:00,324.32,324.32,323.03,323.18,13097.0,306.1951,306.1951,304.9772,305.1188,13097.0
2021-10-06 09:50:00,323.2,323.2,322.02,322.18,14078.0,305.1377,305.1377,304.0236,304.1747,14078.0
2021-10-06 09:55:00,322.24,322.4,321.73,322.16,25402.0,304.2313,304.3824,303.7498,304.1558,25402.0
2021-10-06 10:00:00,322.04,322.1,320.51,320.62,18023.0,304.0425,304.0992,302.598,302.7019,18023.0
2021-10-06 10:05:00,320.66,321.84,320.6,321.42,25082.0,302.7396,303.8537,302.683,303.4572,25082.0
2021-10-06 10:10:00,321.42,322.64,321.07,322.41,10045.0,303.4572,304.609,303.1267,304.3918,10045.0
2021-10-06 10:15:00,322.46,322.58,321.31,321.6,11854.0,304.439,304.5523,303.3533,303.6271,11854.0
2021-10-06 10:20:00,321.46,323.4,321.46,323.39,11448.0,303.4949,305.3265,303.4949,305.3171,11448.0
2021-10-06 10:25:00,323.53,323.58,323.05,323.25,13738.0,305.4492,305.4965,304.9961,305.1849,13738.0
2021-10-06 10:30:00,323.16,323.9,323.04,323.45,8230.0,305.0999,305.7986,304.9866,305.3737,8230.0
2021-10-06 10:35:00,323.44,323.86,323.0,323.86,24093.0,305.3643,305.7608,304.9489,305.7608,24093.0
2021-10-06 10:40:00,323.93,324.07,323.25,323.31,39354.0,305.8269,305.9591,305.1849,305.2415,39354.0
2021-10-06 10:45:00,323.23,323.75,322.73,323.63,12567.0,305.166,305.657,304.694,305.5437,12567.0
2021-10-06 10:50:00,323.92,323.92,323.38,323.85,10617.0,305.8175,305.8175,305.3076,305.7514,10617.0
2021-10-06 10:55:00,323.77,323.85,323.1,323.2,6236.0,305.6758,305.7514,305.0433,305.1377,6236.0
2021-10-06 11:00:00,323.18,323.62,322.89,323.2,13179.0,305.1188,305.5342,304.845,305.1377,13179.0
2021-10-06 11:05:00,323.23,323.29,322.43,322.68,6479.0,305.166,305.2227,304.4107,304.6468,6479.0
2021-10-06 11:10:00,322.51,322.79,322.17,322.79,10158.0,304.4863,304.7506,304.1653,304.7506,10158.0
2021-10-06 11:15:00,322.73,322.8,322.29,322.38,9086.0,304.694,304.76,304.2785,304.3635,9086.0
2021-10-06 11:20:00,322.34,322.42,321.68,321.76,10404.0,304.3258,304.4013,303.7026,303.7782,10404.0
2021-10-06 11:25:00,321.67,322.14,321.55,321.66,11160.0,303.6932,304.1369,303.5799,303.6838,11160.0
2021-10-06 11:30:00,321.67,322.04,321.32,321.62,6567.0,303.6932,304.0425,303.3628,303.646,6567.0
2021-10-06 11:35:00,321.57,322.07,321.54,322.0,16683.0,303.5988,304.0708,303.5705,304.0048,16683.0
2021-10-06 11:40:00,322.08,322.18,321.75,321.82,8416.0,304.0803,304.1747,303.7687,303.8348,8416.0
2021-10-06 11:45:00,321.88,322.24,321.68,322.01,6293.0,303.8915,304.2313,303.7026,304.0142,6293.0
2021-10-06 11:50:00,321.97,322.73,321.97,322.67,5842.0,303.9764,304.694,303.9764,304.6373,5842.0
2021-10-06 11:55:00,322.62,323.17,322.56,323.03,4771.0,304.5901,305.1094,304.5335,304.9772,4771.0
2021-10-06 12:00:00,323.11,323.18,322.4,322.51,11099.0,305.0527,305.1188,304.3824,304.4863,11099.0
2021-10-06 12:05:00,322.51,322.55,321.99,322.07,7252.0,304.4863,304.524,303.9953,304.0708,7252.0
2021-10-06 12:10:00,322.16,322.16,321.86,321.92,4008.0,304.1558,304.1558,303.8726,303.9292,4008.0
2021-10-06 12:15:00,321.86,322.37,321.82,322.35,11591.0,303.8726,304.3541,303.8348,304.3352,11591.0
2021-10-06 12:20:00,322.31,322.35,322.07,322.34,4937.0,304.2974,304.3352,304.0708,304.3258,4937.0
2021-10-06 12:25:00,322.31,322.64,322.04,322.23,8259.0,304.2974,304.609,304.0425,304.2219,8259.0
2021-10-06 12:30:00,322.19,322.26,321.95,322.21,8462.0,304.1841,304.2502,303.9575,304.203,8462.0
2021-10-06 12:35:00,322.28,322.28,321.93,322.23,5329.0,304.2691,304.2691,303.9387,304.2219,5329.0
2021-10-06 12:40:00,322.23,322.64,322.22,322.49,7194.0,304.2219,304.609,304.2125,304.4674,7194.0
2021-10-06 12:45:00,322.49,322.65,322.05,322.08,6235.0,304.4674,304.6184,304.052,304.0803,6235.0
2021-10-06 12:50:00,322.14,322.25,321.99,322.02,4691.0,304.1369,304.2408,303.9953,304.0236,4691.0
2021-10-06 12:55:00,322.14,322.37,321.89,321.89,3581.0,304.1369,304.3541,303.9009,303.9009,3581.0
2021-10-06 13:00:00,322.0,322.09,321.59,321.68,4413.0,304.0048,304.0897,303.6177,303.7026,4413.0
2021-10-06 13:05:00,321.65,321.66,321.06,321.33,6697.0,303.6743,303.6838,303.1173,303.3722,6697.0
2021-10-06 13:10:00,321.29,321.68,321.01,321.68,5053.0,303.3344,303.7026,303.0701,303.7026,5053.0
2021-10-06 13:15:00,321.6,321.72,321.46,321.65,3685.0,303.6271,303.7404,303.4949,303.6743,3685.0
2021-10-06 13:20:00,321.65,322.17,321.63,321.95,4783.0,303.6743,304.1653,303.6554,303.9575,4783.0
2021-10-06 13:25:00,322.17,322.6,322.03,322.53,4492.0,304.1653,304.5712,304.0331,304.5051,4492.0
2021-10-06 13:30:00,322.57,323.15,322.5,323.13,9744.0,304.5429,305.0905,304.4768,305.0716,9744.0
2021-10-06 13:35:00,323.14,323.73,323.03,323.7,8325.0,305.081,305.6381,304.9772,305.6097,8325.0
2021-10-06 13:40:00,323.74,323.74,323.39,323.47,11141.0,305.6475,305.6475,305.3171,305.3926,11141.0
2021-10-06 13:45:00,323.5,323.64,323.45,323.49,9871.0,305.4209,305.5531,305.3737,305.4115,9871.0
2021-10-06 13:50:00,323.4,323.4,322.67,322.7,9211.0,305.3265,305.3265,304.6373,304.6656,9211.0
2021-10-06 13:55:00,322.79,323.35,322.79,323.35,12966.0,304.7506,305.2793,304.7506,305.2793,12966.0
2021-10-06 14:00:00,323.42,323.63,322.94,323.57,16333.0,305.3454,305.5437,304.8922,305.487,16333.0
2021-10-06 14:05:00,323.59,323.77,323.38,323.7,13404.0,305.5059,305.6758,305.3076,305.6097,13404.0
2021-10-06 14:10:00,323.78,324.22,323.7,324.19,38997.0,305.6853,306.1007,305.6097,306.0724,38997.0
2021-10-06 14:15:00,324.31,324.4,324.05,324.4,10587.0,306.1857,306.2706,305.9402,306.2706,10587.0
2021-10-06 14:20:00,324.39,324.45,324.0,324.0,4887.0,306.2612,306.3178,305.893,305.893,4887.0
2021-10-06 14:25:00,324.08,324.26,324.07,324.22,4792.0,305.9685,306.1385,305.9591,306.1007,4792.0
2021-10-06 14:30:00,324.24,324.31,324.1,324.26,8279.0,306.1196,306.1857,305.9874,306.1385,8279.0
2021-10-06 14:35:00,324.31,324.49,324.22,324.41,9613.0,306.1857,306.3556,306.1007,306.2801,9613.0
2021-10-06 14:40:00,324.46,324.87,324.46,324.79,14761.0,306.3273,306.7144,306.3273,306.6388,14761.0
2021-10-06 14:45:00,324.84,325.1,324.56,324.56,23441.0,306.686,306.9315,306.4217,306.4217,23441.0
2021-10-06 14:50:00,324.63,324.74,324.16,324.44,13490.0,306.4878,306.5916,306.044,306.3084,13490.0
2021-10-06 14:55:00,324.39,324.51,323.94,323.99,13527.0,306.2612,306.3745,305.8363,305.8835,13527.0
2021-10-06 15:00:00,324.02,324.2,323.92,323.99,10993.0,305.9119,306.0818,305.8175,305.8835,10993.0
2021-10-06 15:05:00,324.0,324.24,323.99,324.09,7507.0,305.893,306.1196,305.8835,305.978,7507.0
2021-10-06 15:10:00,324.13,324.44,323.79,324.0,11855.0,306.0157,306.3084,305.6947,305.893,11855.0
2021-10-06 15:15:00,324.12,324.37,324.05,324.15,15174.0,306.0063,306.2423,305.9402,306.0346,15174.0
2021-10-06 15:20:00,324.22,324.33,324.07,324.23,16166.0,306.1007,306.2045,305.9591,306.1101,16166.0
2021-10-06 15:25:00,324.33,324.57,324.27,324.44,28611.0,306.2045,306.4311,306.1479,306.3084,28611.0
2021-10-06 15:30:00,324.43,324.52,324.12,324.19,13141.0,306.299,306.3839,306.0063,306.0724,13141.0
2021-10-06 15:35:00,324.23,324.27,323.65,323.75,10737.0,306.1101,306.1479,305.5625,305.657,10737.0
2021-10-06 15:40:00,323.74,324.19,323.71,324.16,16758.0,305.6475,306.0724,305.6192,306.044,16758.0
2021-10-06 15:45:00,324.13,324.68,324.02,324.44,17132.0,306.0157,306.535,305.9119,306.3084,17132.0
2021-10-06 15:50:00,324.51,325.06,324.51,324.96,35290.0,306.3745,306.8937,306.3745,306.7993,35290.0
2021-10-06 15:55:00,324.93,325.34,324.82,325.14,107080.0,306.771,307.1581,306.6672,306.9693,107080.0
2021-10-07 09:30:00,328.0,329.41,327.53,329.12,30549.0,309.6694,311.0006,309.2257,310.7268,30549.0
2021-10-07 09:35:00,329.38,329.45,328.53,328.65,16820.0,310.9723,311.0384,310.1698,310.2831,16820.0
2021-10-07 09:40:00,328.57,328.71,327.16,327.28,10072.0,310.2076,310.3398,308.8764,308.9897,10072.0
2021-10-07 09:45:00,327.45,327.67,326.93,327.42,5214.0,309.1502,309.3579,308.6592,309.1219,5214.0
2021-10-07 09:50:00,327.37,328.15,327.28,327.69,7155.0,309.0746,309.8111,308.9897,309.3768,7155.0
2021-10-07 09:55:00,327.8,328.36,327.8,328.32,12709.0,309.4806,310.0093,309.4806,309.9716,12709.0
2021-10-07 10:00:00,328.5,328.86,328.19,328.81,9321.0,310.1415,310.4814,309.8488,310.4342,9321.0
2021-10-07 10:05:00,328.91,329.24,328.87,329.24,7362.0,310.5286,310.8401,310.4908,310.8401,7362.0
2021-10-07 10:10:00,329.23,329.44,329.04,329.43,8260.0,310.8307,311.029,310.6513,311.0195,8260.0
2021-10-07 10:15:00,329.44,329.53,329.24,329.51,7949.0,311.029,311.1139,310.8401,311.0951,7949.0
2021-10-07 10:20:00,329.52,329.52,329.07,329.13,12015.0,311.1045,311.1045,310.6796,310.7363,12015.0
2021-10-07 10:25:00,329.12,329.12,328.61,328.91,10429.0,310.7268,310.7268,310.2453,310.5286,10429.0
2021-10-07 10:30:00,329.0,329.16,328.81,329.11,11990.0,310.6136,310.7646,310.4342,310.7174,11990.0
2021-10-07 10:35:00,329.16,329.17,328.11,328.12,5718.0,310.7646,310.7741,309.7733,309.7827,5718.0
2021-10-07 10:40:00,328.29,328.56,328.11,328.16,8169.0,309.9432,310.1981,309.7733,309.8205,8169.0
2021-10-07 10:45:00,328.15,328.73,328.01,328.73,6483.0,309.8111,310.3586,309.6789,310.3586,6483.0
2021-10-07 10:50:00,328.82,329.18,328.82,329.18,2858.0,310.4436,310.7835,310.4436,310.7835,2858.0
2021-10-07 10:55:00,329.29,329.39,329.13,329.14,7895.0,310.8873,310.9818,310.7363,310.7457,7895.0
2021-10-07 11:00:00,329.21,329.21,328.76,328.94,5423.0,310.8118,310.8118,310.387,310.5569,5423.0
2021-10-07 11:05:00,328.88,328.88,328.55,328.55,2319.0,310.5003,310.5003,310.1887,310.1887,2319.0
2021-10-07 11:10:00,328.61,328.63,328.22,328.33,8997.0,310.2453,310.2642,309.8771,309.981,8997.0
2021-10-07 11:15:00,328.27,328.27,327.79,327.95,4038.0,309.9243,309.9243,309.4712,309.6222,4038.0
2021-10-07 11:20:00,327.91,328.21,327.9,328.05,4803.0,309.5845,309.8677,309.575,309.7166,4803.0
2021-10-07 11:25:00,327.95,327.95,327.57,327.64,8632.0,309.6222,309.6222,309.2635,309.3296,8632.0
2021-10-07 11:30:00,327.73,328.1,327.65,328.08,8602.0,309.4145,309.7639,309.339,309.745,8602.0
2021-10-07 11:35:00,328.18,328.58,328.15,328.54,3813.0,309.8394,310.217,309.8111,310.1793,3813.0
2021-10-07 11:40:00,328.58,328.76,328.37,328.61,4623.0,310.217,310.387,310.0188,310.2453,4623.0
2021-10-07 11:45:00,328.6,328.79,328.48,328.73,2504.0,310.2359,310.4153,310.1226,310.3586,2504.0
2021-10-07 11:50:00,328.66,328.66,328.35,328.61,4741.0,310.2926,310.2926,309.9999,310.2453,4741.0
2021-10-07 11:55:00,328.66,328.86,328.66,328.75,6316.0,310.2926,310.4814,310.2926,310.3775,6316.0
2021-10-07 12:00:00,328.75,328.85,328.71,328.74,5560.0,310.3775,310.4719,310.3398,310.3681,5560.0
2021-10-07 12:05:00,328.78,328.79,328.59,328.62,13025.0,310.4058,310.4153,310.2265,310.2548,13025.0
2021-10-07 12:10:00,328.64,328.68,328.18,328.41,9088.0,310.2737,310.3114,309.8394,310.0565,9088.0
2021-10-07 12:15:00,328.38,328.43,328.15,328.38,5645.0,310.0282,310.0754,309.8111,310.0282,5645.0
2021-10-07 12:20:00,328.34,328.46,328.26,328.46,3140.0,309.9904,310.1037,309.9149,310.1037,3140.0
2021-10-07 12:25:00,328.45,328.46,328.28,328.42,3740.0,310.0943,310.1037,309.9338,310.066,3740.0
2021-10-07 12:30:00,328.44,328.7,328.44,328.66,4319.0,310.0848,310.3303,310.0848,310.2926,4319.0
2021-10-07 12:35:00,328.63,328.74,328.58,328.69,5227.0,310.2642,310.3681,310.217,310.3209,5227.0
2021-10-07 12:40:00,328.69,328.73,328.35,328.37,5470.0,310.3209,310.3586,309.9999,310.0188,5470.0
2021-10-07 12:45:00,328.39,328.42,328.18,328.25,4907.0,310.0376,310.066,309.8394,309.9055,4907.0
2021-10-07 12:50:00,328.2,328.33,328.14,328.33,3593.0,309.8583,309.981,309.8016,309.981,3593.0
2021-10-07 12:55:00,328.34,328.42,328.27,328.42,3570.0,309.9904,310.066,309.9243,310.066,3570.0
2021-10-07 13:00:00,328.33,328.33,328.19,328.23,3812.0,309.981,309.981,309.8488,309.8866,3812.0
2021-10-07 13:05:00,328.22,328.22,327.92,328.01,4908.0,309.8771,309.8771,309.5939,309.6789,4908.0
2021-10-07 13:10:00,327.94,328.12,327.94,327.98,4003.0,309.6128,309.7827,309.6128,309.6506,4003.0
2021-10-07 13:15:00,327.93,327.99,327.72,327.73,4915.0,309.6034,309.66,309.4051,309.4145,4915.0
2021-10-07 13:20:00,327.72,327.75,327.5,327.71,7117.0,309.4051,309.4334,309.1974,309.3956,7117.0
2021-10-07 13:25:00,327.7,327.92,327.59,327.84,6310.0,309.3862,309.5939,309.2824,309.5184,6310.0
2021-10-07 13:30:00,327.82,327.83,327.54,327.63,5034.0,309.4995,309.5089,309.2351,309.3201,5034.0
2021-10-07 13:35:00,327.58,327.69,327.53,327.54,3964.0,309.2729,309.3768,309.2257,309.2351,3964.0
2021-10-07 13:40:00,327.48,327.61,327.4,327.4,5174.0,309.1785,309.3012,309.103,309.103,5174.0
2021-10-07 13:45:00,327.52,327.54,327.2,327.2,4282.0,309.2163,309.2351,308.9141,308.9141,4282.0
2021-10-07 13:50:00,327.17,327.38,327.16,327.38,6712.0,308.8858,309.0841,308.8764,309.0841,6712.0
2021-10-07 13:55:00,327.4,327.62,327.39,327.62,17578.0,309.103,309.3107,309.0935,309.3107,17578.0
2021-10-07 14:00:00,327.61,327.61,327.17,327.29,5065.0,309.3012,309.3012,308.8858,308.9991,5065.0
2021-10-07 14:05:00,327.31,327.48,327.23,327.27,2175.0,309.018,309.1785,308.9425,308.9802,2175.0
2021-10-07 14:10:00,327.33,327.38,327.17,327.38,5137.0,309.0369,309.0841,308.8858,309.0841,5137.0
2021-10-07 14:15:00,327.3,327.4,327.27,327.35,4753.0,309.0086,309.103,308.9802,309.0558,4753.0
2021-10-07 14:20:00,327.31,327.44,327.3,327.37,6314.0,309.018,309.1407,309.0086,309.0746,6314.0
2021-10-07 14:25:00,327.37,327.41,327.17,327.17,6681.0,309.0746,309.1124,308.8858,308.8858,6681.0
2021-10-07 14:30:00,327.25,327.32,326.91,327.1,7660.0,308.9614,309.0274,308.6404,308.8197,7660.0
2021-10-07 14:35:00,327.03,327.18,326.99,327.14,3273.0,308.7536,308.8953,308.7159,308.8575,3273.0
2021-10-07 14:40:00,327.13,327.18,326.85,326.94,4438.0,308.8481,308.8953,308.5837,308.6687,4438.0
2021-10-07 14:45:00,326.94,327.05,326.81,326.97,5365.0,308.6687,308.7725,308.5459,308.697,5365.0
2021-10-07 14:50:00,327.01,327.01,326.58,326.71,7219.0,308.7348,308.7348,308.3288,308.4515,7219.0
2021-10-07 14:55:00,326.6,326.8,326.56,326.59,3513.0,308.3477,308.5365,308.3099,308.3382,3513.0
2021-10-07 15:00:00,326.49,326.65,326.36,326.52,5455.0,308.2438,308.3949,308.1211,308.2722,5455.0
2021-10-07 15:05:00,326.63,326.89,326.63,326.84,5764.0,308.376,308.6215,308.376,308.5743,5764.0
2021-10-07 15:10:00,326.8,326.87,326.61,326.84,8424.0,308.5365,308.6026,308.3571,308.5743,8424.0
2021-10-07 15:15:00,326.82,327.04,326.7,327.0,5003.0,308.5554,308.7631,308.4421,308.7253,5003.0
2021-10-07 15:20:00,327.0,327.18,326.98,326.98,4942.0,308.7253,308.8953,308.7064,308.7064,4942.0
2021-10-07 15:25:00,326.99,327.02,326.76,326.91,11211.0,308.7159,308.7442,308.4987,308.6404,11211.0
2021-10-07 15:30:00,326.89,327.13,326.78,326.99,12312.0,308.6215,308.8481,308.5176,308.7159,12312.0
2021-10-07 15:35:00,326.94,326.96,326.63,326.64,10519.0,308.6687,308.6876,308.376,308.3854,10519.0
2021-10-07 15:40:00,326.78,326.83,326.34,326.34,15430.0,308.5176,308.5648,308.1022,308.1022,15430.0
2021-10-07 15:45:00,326.27,326.47,326.21,326.4,13505.0,308.0361,308.2249,307.9795,308.1589,13505.0
2021-10-07 15:50:00,326.4,326.47,326.01,326.38,19167.0,308.1589,308.2249,307.7907,308.14,19167.0
2021-10-07 15:55:00,326.33,326.33,325.8,326.24,51599.0,308.0928,308.0928,307.5924,308.0078,51599.0
2021-10-08 09:30:00,326.74,327.63,326.34,326.49,29772.0,308.4799,309.3201,308.1022,308.2438,29772.0
2021-10-08 09:35:00,326.18,326.41,325.98,326.4,3978.0,307.9512,308.1683,307.7623,308.1589,3978.0
2021-10-08 09:40:00,326.93,327.41,326.68,326.8,9609.0,308.6592,309.1124,308.4232,308.5365,9609.0
2021-10-08 09:45:00,326.99,327.22,326.47,326.7,7487.0,308.7159,308.933,308.2249,308.4421,7487.0
2021-10-08 09:50:00,326.51,326.51,325.77,325.97,2268.0,308.2627,308.2627,307.5641,307.7529,2268.0
2021-10-08 09:55:00,325.8,326.6,325.75,326.31,5397.0,307.5924,308.3477,307.5452,308.0739,5397.0
2021-10-08 10:00:00,326.15,327.12,326.15,327.03,5486.0,307.9228,308.8386,307.9228,308.7536,5486.0
2021-10-08 10:05:00,327.13,327.13,326.78,326.82,2670.0,308.8481,308.8481,308.5176,308.5554,2670.0
2021-10-08 10:10:00,326.75,326.82,326.45,326.8,3696.0,308.4893,308.5554,308.2061,308.5365,3696.0
2021-10-08 10:15:00,326.75,327.15,326.6,326.61,12531.0,308.4893,308.8669,308.3477,308.3571,12531.0
2021-10-08 10:20:00,326.5,326.59,326.26,326.42,5670.0,308.2533,308.3382,308.0267,308.1777,5670.0
2021-10-08 10:25:00,326.57,326.58,325.97,326.05,14381.0,308.3194,308.3288,307.7529,307.8284,14381.0
2021-10-08 10:30:00,326.21,326.25,325.91,325.99,7348.0,307.9795,308.0172,307.6962,307.7718,7348.0
2021-10-08 10:35:00,325.89,326.19,325.86,325.94,7735.0,307.6774,307.9606,307.649,307.7246,7735.0
2021-10-08 10:40:00,325.98,325.98,325.38,325.71,8598.0,307.7623,307.7623,307.1959,307.5074,8598.0
2021-10-08 10:45:00,325.86,326.23,325.67,326.23,4214.0,307.649,307.9984,307.4697,307.9984,4214.0
2021-10-08 10:50:00,326.22,326.6,326.22,326.6,4182.0,307.9889,308.3477,307.9889,308.3477,4182.0
2021-10-08 10:55:00,326.5,326.6,326.31,326.32,2205.0,308.2533,308.3477,308.0739,308.0833,2205.0
2021-10-08 11:00:00,326.36,326.37,326.06,326.16,2825.0,308.1211,308.1305,307.8379,307.9323,2825.0
2021-10-08 11:05:00,326.06,326.43,326.01,326.41,1600.0,307.8379,308.1872,307.7907,308.1683,1600.0
2021-10-08 11:10:00,326.46,326.62,326.39,326.53,7086.0,308.2155,308.3666,308.1494,308.2816,7086.0
2021-10-08 11:15:00,326.65,326.84,326.61,326.81,3108.0,308.3949,308.5743,308.3571,308.5459,3108.0
2021-10-08 11:20:00,326.82,326.82,326.61,326.64,2400.0,308.5554,308.5554,308.3571,308.3854,2400.0
2021-10-08 11:25:00,326.6,326.6,326.39,326.52,4867.0,308.3477,308.3477,308.1494,308.2722,4867.0
2021-10-08 11:30:00,326.52,326.55,326.39,326.45,14690.0,308.2722,308.3005,308.1494,308.2061,14690.0
2021-10-08 11:35:00,326.31,326.38,326.15,326.37,5207.0,308.0739,308.14,307.9228,308.1305,5207.0
2021-10-08 11:40:00,326.29,326.37,326.23,326.27,3428.0,308.055,308.1305,307.9984,308.0361,3428.0
2021-10-08 11:45:00,326.25,326.31,325.96,325.98,5781.0,308.0172,308.0739,307.7434,307.7623,5781.0
2021-10-08 11:50:00,326.06,326.11,325.85,326.01,2788.0,307.8379,307.8851,307.6396,307.7907,2788.0
2021-10-08 11:55:00,326.0,326.02,325.82,325.93,2232.0,307.7812,307.8001,307.6113,307.7151,2232.0
2021-10-08 12:00:00,325.94,326.07,325.91,326.0,3116.0,307.7246,307.8473,307.6962,307.7812,3116.0
2021-10-08 12:05:00,326.05,326.43,326.01,326.32,4988.0,307.8284,308.1872,307.7907,308.0833,4988.0
2021-10-08 12:10:00,326.31,326.31,326.06,326.16,4682.0,308.0739,308.0739,307.8379,307.9323,4682.0
2021-10-08 12:15:00,326.14,326.14,325.8,325.8,4110.0,307.9134,307.9134,307.5924,307.5924,4110.0
2021-10-08 12:20:00,325.85,325.92,325.68,325.84,3280.0,307.6396,307.7057,307.4791,307.6302,3280.0
2021-10-08 12:25:00,325.8,325.8,325.31,325.34,4973.0,307.5924,307.5924,307.1298,307.1581,4973.0
2021-10-08 12:30:00,325.5,325.69,325.33,325.44,1737.0,307.3092,307.4885,307.1487,307.2525,1737.0
2021-10-08 12:35:00,325.7,325.89,325.66,325.89,2327.0,307.498,307.6774,307.4602,307.6774,2327.0
2021-10-08 12:40:00,325.97,326.01,325.85,326.01,3812.0,307.7529,307.7907,307.6396,307.7907,3812.0
2021-10-08 12:45:00,325.9,325.9,325.81,325.81,600.0,307.6868,307.6868,307.6018,307.6018,600.0
2021-10-08 12:50:00,325.86,325.86,325.72,325.75,3902.0,307.649,307.649,307.5169,307.5452,3902.0
2021-10-08 12:55:00,325.78,325.85,325.55,325.55,4580.0,307.5735,307.6396,307.3564,307.3564,4580.0
2021-10-08 13:00:00,325.57,325.57,325.42,325.42,3936.0,307.3752,307.3752,307.2336,307.2336,3936.0
2021-10-08 13:05:00,325.37,325.38,325.13,325.13,2747.0,307.1864,307.1959,306.9598,306.9598,2747.0
2021-10-08 13:10:00,325.09,325.36,325.09,325.27,4611.0,306.9221,307.177,306.9221,307.092,4611.0
2021-10-08 13:15:00,325.3,325.32,324.71,324.71,5364.0,307.1203,307.1392,306.5633,306.5633,5364.0
2021-10-08 13:20:00,324.79,324.94,324.7,324.7,4480.0,306.6388,306.7804,306.5539,306.5539,4480.0
2021-10-08 13:25:00,324.75,325.08,324.75,325.08,1473.0,306.6011,306.9126,306.6011,306.9126,1473.0
2021-10-08 13:30:00,324.94,325.09,324.89,325.05,11866.0,306.7804,306.9221,306.7332,306.8843,11866.0
2021-10-08 13:35:00,324.98,325.01,324.62,324.65,6653.0,306.8182,306.8465,306.4783,306.5067,6653.0
2021-10-08 13:40:00,324.69,324.79,324.54,324.58,4351.0,306.5444,306.6388,306.4028,306.4406,4351.0
2021-10-08 13:45:00,324.63,324.84,324.57,324.84,4196.0,306.4878,306.686,306.4311,306.686,4196.0
2021-10-08 13:50:00,324.79,324.82,324.66,324.72,3775.0,306.6388,306.6672,306.5161,306.5727,3775.0
2021-10-08 13:55:00,324.79,325.07,324.76,325.03,1924.0,306.6388,306.9032,306.6105,306.8654,1924.0
2021-10-08 14:00:00,325.06,325.47,325.0,325.39,5205.0,306.8937,307.2808,306.8371,307.2053,5205.0
2021-10-08 14:05:00,325.5,325.69,325.5,325.68,2833.0,307.3092,307.4885,307.3092,307.4791,2833.0
2021-10-08 14:10:00,325.63,325.78,325.56,325.67,5991.0,307.4319,307.5735,307.3658,307.4697,5991.0
2021-10-08 14:15:00,325.56,325.98,325.51,325.89,4151.0,307.3658,307.7623,307.3186,307.6774,4151.0
2021-10-08 14:20:00,325.95,326.03,325.81,325.96,4772.0,307.734,307.8095,307.6018,307.7434,4772.0
2021-10-08 14:25:00,325.92,326.41,325.92,326.31,3523.0,307.7057,308.1683,307.7057,308.0739,3523.0
2021-10-08 14:30:00,326.45,326.58,326.33,326.48,5840.0,308.2061,308.3288,308.0928,308.2344,5840.0
2021-10-08 14:35:00,326.38,326.44,326.24,326.36,3068.0,308.14,308.1966,308.0078,308.1211,3068.0
2021-10-08 14:40:00,326.41,326.42,326.28,326.31,3911.0,308.1683,308.1777,308.0456,308.0739,3911.0
2021-10-08 14:45:00,326.25,326.37,326.14,326.3,3153.0,308.0172,308.1305,307.9134,308.0644,3153.0
2021-10-08 14:50:00,326.26,326.34,326.11,326.13,3335.0,308.0267,308.1022,307.8851,307.9039,3335.0
2021-10-08 14:55:00,326.14,326.34,326.14,326.2,6268.0,307.9134,308.1022,307.9134,307.97,6268.0
2021-10-08 15:00:00,326.33,326.39,326.24,326.38,2240.0,308.0928,308.1494,308.0078,308.14,2240.0
2021-10-08 15:05:00,326.43,326.57,326.37,326.49,2646.0,308.1872,308.3194,308.1305,308.2438,2646.0
2021-10-08 15:10:00,326.49,326.57,326.37,326.55,5173.0,308.2438,308.3194,308.1305,308.3005,5173.0
2021-10-08 15:15:00,326.52,326.52,326.25,326.34,3949.0,308.2722,308.2722,308.0172,308.1022,3949.0
2021-10-08 15:20:00,326.44,326.48,326.29,326.37,3913.0,308.1966,308.2344,308.055,308.1305,3913.0
2021-10-08 15:25:00,326.38,326.43,326.28,326.3,2823.0,308.14,308.1872,308.0456,308.0644,2823.0
2021-10-08 15:30:00,326.32,326.4,326.21,326.33,6642.0,308.0833,308.1589,307.9795,308.0928,6642.0
2021-10-08 15:35:00,326.32,326.36,325.86,325.91,6179.0,308.0833,308.1211,307.649,307.6962,6179.0
2021-10-08 15:40:00,325.88,326.12,325.8,325.89,7271.0,307.6679,307.8945,307.5924,307.6774,7271.0
2021-10-08 15:45:00,325.9,325.93,325.59,325.67,5203.0,307.6868,307.7151,307.3941,307.4697,5203.0
2021-10-08 15:50:00,325.36,325.6,325.22,325.36,13491.0,307.177,307.4036,307.0448,307.177,13491.0
2021-10-08 15:55:00,325.37,325.51,325.13,325.24,48943.0,307.1864,307.3186,306.9598,307.0637,48943.0
2021-10-11 09:30:00,324.73,325.62,324.51,324.65,34311.0,306.5822,307.4224,306.3745,306.5067,34311.0
2021-10-11 09:35:00,325.1,325.59,324.69,325.59,4294.0,306.9315,307.3941,306.5444,307.3941,4294.0
2021-10-11 09:40:00,325.59,326.35,325.59,326.24,8177.0,307.3941,308.1117,307.3941,308.0078,8177.0
2021-10-11 09:45:00,326.11,326.72,326.09,326.55,29605.0,307.8851,308.461,307.8662,308.3005,29605.0
2021-10-11 09:50:00,326.54,327.4,326.5,327.35,11523.0,308.291,309.103,308.2533,309.0558,11523.0
2021-10-11 09:55:00,327.44,327.94,327.44,327.94,8267.0,309.1407,309.6128,309.1407,309.6128,8267.0
2021-10-11 10:00:00,328.0,328.24,327.82,327.92,7099.0,309.6694,309.896,309.4995,309.5939,7099.0
2021-10-11 10:05:00,327.98,328.06,327.57,328.06,6928.0,309.6506,309.7261,309.2635,309.7261,6928.0
2021-10-11 10:10:00,328.03,328.61,327.97,328.19,5114.0,309.6978,310.2453,309.6411,309.8488,5114.0
2021-10-11 10:15:00,328.11,328.25,327.94,327.94,6595.0,309.7733,309.9055,309.6128,309.6128,6595.0
2021-10-11 10:20:00,328.1,328.3,327.97,328.18,5001.0,309.7639,309.9527,309.6411,309.8394,5001.0
2021-10-11 10:25:00,328.16,328.23,327.88,328.14,12392.0,309.8205,309.8866,309.5561,309.8016,12392.0
2021-10-11 10:30:00,328.14,328.4,328.14,328.29,5944.0,309.8016,310.0471,309.8016,309.9432,5944.0
2021-10-11 10:35:00,328.25,328.26,328.1,328.23,7237.0,309.9055,309.9149,309.7639,309.8866,7237.0
2021-10-11 10:40:00,328.26,328.27,328.0,328.18,10251.0,309.9149,309.9243,309.6694,309.8394,10251.0
2021-10-11 10:45:00,328.23,328.23,327.96,328.08,27185.0,309.8866,309.8866,309.6317,309.745,27185.0
2021-10-11 10:50:00,328.12,328.65,328.12,328.43,4151.0,309.7827,310.2831,309.7827,310.0754,4151.0
2021-10-11 10:55:00,328.42,328.48,328.0,328.12,6947.0,310.066,310.1226,309.6694,309.7827,6947.0
2021-10-11 11:00:00,328.13,328.24,328.08,328.09,2739.0,309.7922,309.896,309.745,309.7544,2739.0
2021-10-11 11:05:00,328.16,328.19,327.87,328.01,4695.0,309.8205,309.8488,309.5467,309.6789,4695.0
2021-10-11 11:10:00,327.96,328.28,327.96,328.12,8139.0,309.6317,309.9338,309.6317,309.7827,8139.0
2021-10-11 11:15:00,328.01,328.06,327.78,327.88,9577.0,309.6789,309.7261,309.4617,309.5561,9577.0
2021-10-11 11:20:00,327.94,328.26,327.91,328.17,5979.0,309.6128,309.9149,309.5845,309.8299,5979.0
2021-10-11 11:25:00,328.13,328.16,327.75,327.87,6276.0,309.7922,309.8205,309.4334,309.5467,6276.0
2021-10-11 11:30:00,327.87,328.22,327.87,328.09,3879.0,309.5467,309.8771,309.5467,309.7544,3879.0
2021-10-11 11:35:00,328.18,328.52,328.11,328.46,2662.0,309.8394,310.1604,309.7733,310.1037,2662.0
2021-10-11 11:40:00,328.47,328.73,328.42,328.6,26263.0,310.1132,310.3586,310.066,310.2359,26263.0
2021-10-11 11:45:00,328.7,328.73,328.19,328.27,4450.0,310.3303,310.3586,309.8488,309.9243,4450.0
2021-10-11 11:50:00,328.2,328.25,327.93,328.04,4191.0,309.8583,309.9055,309.6034,309.7072,4191.0
2021-10-11 11:55:00,328.05,328.27,327.98,328.21,2777.0,309.7166,309.9243,309.6506,309.8677,2777.0
2021-10-11 12:00:00,328.21,328.21,327.84,327.85,5073.0,309.8677,309.8677,309.5184,309.5278,5073.0
2021-10-11 12:05:00,327.85,328.01,327.46,327.99,12486.0,309.5278,309.6789,309.1596,309.66,12486.0
2021-10-11 12:10:00,328.03,328.03,327.82,327.93,9755.0,309.6978,309.6978,309.4995,309.6034,9755.0
2021-10-11 12:15:00,327.94,328.05,327.85,327.89,5259.0,309.6128,309.7166,309.5278,309.5656,5259.0
2021-10-11 12:20:00,327.86,328.03,327.81,328.02,20820.0,309.5373,309.6978,309.4901,309.6883,20820.0
2021-10-11 12:25:00,327.96,328.0,327.8,328.0,4928.0,309.6317,309.6694,309.4806,309.6694,4928.0
2021-10-11 12:30:00,327.95,328.02,327.82,327.92,5370.0,309.6222,309.6883,309.4995,309.5939,5370.0
2021-10-11 12:35:00,327.96,328.04,327.83,327.98,4984.0,309.6317,309.7072,309.5089,309.6506,4984.0
2021-10-11 12:40:00,327.98,328.05,327.85,328.01,8298.0,309.6506,309.7166,309.5278,309.6789,8298.0
2021-10-11 12:45:00,328.0,328.18,327.97,328.01,4986.0,309.6694,309.8394,309.6411,309.6789,4986.0
2021-10-11 12:50:00,328.06,328.06,327.64,327.83,3131.0,309.7261,309.7261,309.3296,309.5089,3131.0
2021-10-11 12:55:00,327.97,328.0,327.7,327.85,2882.0,309.6411,309.6694,309.3862,309.5278,2882.0
2021-10-11 13:00:00,327.84,327.88,327.47,327.56,4527.0,309.5184,309.5561,309.1691,309.254,4527.0
2021-10-11 13:05:00,327.6,327.61,327.3,327.4,4373.0,309.2918,309.3012,309.0086,309.103,4373.0
2021-10-11 13:10:00,327.44,327.59,327.41,327.44,3700.0,309.1407,309.2824,309.1124,309.1407,3700.0
2021-10-11 13:15:00,327.41,327.55,327.36,327.45,3874.0,309.1124,309.2446,309.0652,309.1502,3874.0
2021-10-11 13:20:00,327.32,327.32,326.69,326.77,4960.0,309.0274,309.0274,308.4326,308.5082,4960.0
2021-10-11 13:25:00,326.67,326.81,326.44,326.74,10986.0,308.4138,308.5459,308.1966,308.4799,10986.0
2021-10-11 13:30:00,326.8,326.85,326.62,326.78,13402.0,308.5365,308.5837,308.3666,308.5176,13402.0
2021-10-11 13:35:00,326.79,326.87,326.71,326.8,4179.0,308.5271,308.6026,308.4515,308.5365,4179.0
2021-10-11 13:40:00,326.75,326.94,326.67,326.94,5011.0,308.4893,308.6687,308.4138,308.6687,5011.0
2021-10-11 13:45:00,326.82,326.82,326.38,326.8,9774.0,308.5554,308.5554,308.14,308.5365,9774.0
2021-10-11 13:50:00,326.73,326.82,326.61,326.77,4547.0,308.4704,308.5554,308.3571,308.5082,4547.0
2021-10-11 13:55:00,326.87,326.87,326.5,326.57,5098.0,308.6026,308.6026,308.2533,308.3194,5098.0
2021-10-11 14:00:00,326.57,326.79,326.53,326.6,3786.0,308.3194,308.5271,308.2816,308.3477,3786.0
2021-10-11 14:05:00,326.61,326.91,326.54,326.86,4425.0,308.3571,308.6404,308.291,308.5931,4425.0
2021-10-11 14:10:00,326.82,327.04,326.82,326.95,3406.0,308.5554,308.7631,308.5554,308.6781,3406.0
2021-10-11 14:15:00,327.03,327.17,326.87,326.91,4382.0,308.7536,308.8858,308.6026,308.6404,4382.0
2021-10-11 14:20:00,326.83,326.83,326.49,326.49,3441.0,308.5648,308.5648,308.2438,308.2438,3441.0
2021-10-11 14:25:00,326.43,326.63,326.43,326.55,4059.0,308.1872,308.376,308.1872,308.3005,4059.0
2021-10-11 14:30:00,326.57,326.74,326.46,326.64,5768.0,308.3194,308.4799,308.2155,308.3854,5768.0
2021-10-11 14:35:00,326.48,326.9,326.4,326.8,13954.0,308.2344,308.6309,308.1589,308.5365,13954.0
2021-10-11 14:40:00,326.79,326.95,326.75,326.87,3880.0,308.5271,308.6781,308.4893,308.6026,3880.0
2021-10-11 14:45:00,326.87,326.97,326.78,326.82,4620.0,308.6026,308.697,308.5176,308.5554,4620.0
2021-10-11 14:50:00,326.82,326.99,326.74,326.88,6216.0,308.5554,308.7159,308.4799,308.612,6216.0
2021-10-11 14:55:00,326.88,327.14,326.88,326.99,3885.0,308.612,308.8575,308.612,308.7159,3885.0
2021-10-11 15:00:00,326.98,326.98,326.77,326.89,6771.0,308.7064,308.7064,308.5082,308.6215,6771.0
2021-10-11 15:05:00,326.89,326.97,326.76,326.87,14166.0,308.6215,308.697,308.4987,308.6026,14166.0
2021-10-11 15:10:00,326.84,327.18,326.78,327.09,9521.0,308.5743,308.8953,308.5176,308.8103,9521.0
2021-10-11 15:15:00,327.05,327.06,326.9,326.92,11222.0,308.7725,308.782,308.6309,308.6498,11222.0
2021-10-11 15:20:00,326.99,327.12,326.52,326.59,12204.0,308.7159,308.8386,308.2722,308.3382,12204.0
2021-10-11 15:25:00,326.59,326.67,326.52,326.54,13122.0,308.3382,308.4138,308.2722,308.291,13122.0
2021-10-11 15:30:00,326.47,327.01,326.44,326.96,36402.0,308.2249,308.7348,308.1966,308.6876,36402.0
2021-10-11 15:35:00,326.97,327.03,326.83,326.96,25820.0,308.697,308.7536,308.5648,308.6876,25820.0
2021-10-11 15:40:00,327.0,327.02,326.81,326.98,18813.0,308.7253,308.7442,308.5459,308.7064,18813.0
2021-10-11 15:45:00,327.02,327.17,326.86,327.17,21927.0,308.7442,308.8858,308.5931,308.8858,21927.0
2021-10-11 15:50:00,327.16,327.17,326.35,326.64,44621.0,308.8764,308.8858,308.1117,308.3854,44621.0
2021-10-11 15:55:00,326.6,326.63,326.32,326.5,74448.0,308.3477,308.376,308.0833,308.2533,74448.0
2021-10-12 09:30:00,328.11,328.58,327.28,328.21,33804.0,309.7733,310.217,308.9897,309.8677,33804.0
2021-10-12 09:35:00,328.52,328.81,328.34,328.56,18614.0,310.1604,310.4342,309.9904,310.1981,18614.0
2021-10-12 09:40:00,328.47,329.26,328.09,328.1,21453.0,310.1132,310.859,309.7544,309.7639,21453.0
2021-10-12 09:45:00,328.04,328.06,327.19,327.89,14479.0,309.7072,309.7261,308.9047,309.5656,14479.0
2021-10-12 09:50:00,327.86,329.4,327.69,328.87,10648.0,309.5373,310.9912,309.3768,310.4908,10648.0
2021-10-12 09:55:00,329.0,329.14,327.68,327.68,30644.0,310.6136,310.7457,309.3673,309.3673,30644.0
2021-10-12 10:00:00,327.72,328.22,327.58,328.0,34715.0,309.4051,309.8771,309.2729,309.6694,34715.0
2021-10-12 10:05:00,328.09,328.31,327.9,328.0,10462.0,309.7544,309.9621,309.575,309.6694,10462.0
2021-10-12 10:10:00,328.06,328.42,327.92,328.29,5944.0,309.7261,310.066,309.5939,309.9432,5944.0
2021-10-12 10:15:00,328.3,328.88,327.6,328.19,19668.0,309.9527,310.5003,309.2918,309.8488,19668.0
2021-10-12 10:20:00,328.2,328.54,328.16,328.22,7561.0,309.8583,310.1793,309.8205,309.8771,7561.0
2021-10-12 10:25:00,328.18,328.64,327.92,328.4,6281.0,309.8394,310.2737,309.5939,310.0471,6281.0
2021-10-12 10:30:00,328.54,328.55,327.99,328.33,4378.0,310.1793,310.1887,309.66,309.981,4378.0
2021-10-12 10:35:00,328.21,328.43,328.01,328.36,9043.0,309.8677,310.0754,309.6789,310.0093,9043.0
2021-10-12 10:40:00,328.49,328.61,328.21,328.21,7549.0,310.1321,310.2453,309.8677,309.8677,7549.0
2021-10-12 10:45:00,328.19,328.52,328.19,328.25,5175.0,309.8488,310.1604,309.8488,309.9055,5175.0
2021-10-12 10:50:00,328.23,328.27,327.75,327.94,11392.0,309.8866,309.9243,309.4334,309.6128,11392.0
2021-10-12 10:55:00,327.99,328.17,327.79,327.8,13056.0,309.66,309.8299,309.4712,309.4806,13056.0
2021-10-12 11:00:00,327.88,328.36,327.88,328.07,10900.0,309.5561,310.0093,309.5561,309.7355,10900.0
2021-10-12 11:05:00,328.13,328.64,328.1,328.61,7933.0,309.7922,310.2737,309.7639,310.2453,7933.0
2021-10-12 11:10:00,328.66,328.66,328.21,328.26,3543.0,310.2926,310.2926,309.8677,309.9149,3543.0
2021-10-12 11:15:00,328.27,328.41,328.01,328.28,8643.0,309.9243,310.0565,309.6789,309.9338,8643.0
2021-10-12 11:20:00,328.28,328.51,328.2,328.51,4797.0,309.9338,310.1509,309.8583,310.1509,4797.0
2021-10-12 11:25:00,328.42,328.42,328.18,328.28,4265.0,310.066,310.066,309.8394,309.9338,4265.0
2021-10-12 11:30:00,328.31,328.43,328.01,328.05,5232.0,309.9621,310.0754,309.6789,309.7166,5232.0
2021-10-12 11:35:00,328.08,328.29,328.0,328.21,6128.0,309.745,309.9432,309.6694,309.8677,6128.0
2021-10-12 11:40:00,328.13,328.3,328.03,328.23,12007.0,309.7922,309.9527,309.6978,309.8866,12007.0
2021-10-12 11:45:00,328.21,328.46,328.05,328.41,4395.0,309.8677,310.1037,309.7166,310.0565,4395.0
2021-10-12 11:50:00,328.54,328.68,328.44,328.65,4382.0,310.1793,310.3114,310.0848,310.2831,4382.0
2021-10-12 11:55:00,328.59,328.77,328.47,328.71,4711.0,310.2265,310.3964,310.1132,310.3398,4711.0
2021-10-12 12:00:00,328.79,329.23,328.77,329.21,6233.0,310.4153,310.8307,310.3964,310.8118,6233.0
2021-10-12 12:05:00,329.24,329.29,329.12,329.16,9563.0,310.8401,310.8873,310.7268,310.7646,9563.0
2021-10-12 12:10:00,329.16,329.39,329.0,329.02,3107.0,310.7646,310.9818,310.6136,310.6324,3107.0
2021-10-12 12:15:00,329.06,329.08,328.66,328.67,3435.0,310.6702,310.6891,310.2926,310.302,3435.0
2021-10-12 12:20:00,328.63,328.72,328.55,328.59,1961.0,310.2642,310.3492,310.1887,310.2265,1961.0
2021-10-12 12:25:00,328.62,328.62,328.28,328.29,2869.0,310.2548,310.2548,309.9338,309.9432,2869.0
2021-10-12 12:30:00,328.3,328.3,327.77,327.95,20433.0,309.9527,309.9527,309.4523,309.6222,20433.0
2021-10-12 12:35:00,327.95,328.17,327.88,328.16,10299.0,309.6222,309.8299,309.5561,309.8205,10299.0
2021-10-12 12:40:00,328.13,328.28,328.07,328.28,8598.0,309.7922,309.9338,309.7355,309.9338,8598.0
2021-10-12 12:45:00,328.27,328.32,328.0,328.28,7834.0,309.9243,309.9716,309.6694,309.9338,7834.0
2021-10-12 12:50:00,328.23,328.37,328.12,328.12,5197.0,309.8866,310.0188,309.7827,309.7827,5197.0
2021-10-12 12:55:00,328.08,328.25,328.05,328.2,8122.0,309.745,309.9055,309.7166,309.8583,8122.0
2021-10-12 13:00:00,328.23,328.28,328.1,328.22,9338.0,309.8866,309.9338,309.7639,309.8771,9338.0
2021-10-12 13:05:00,328.26,328.26,328.05,328.12,6322.0,309.9149,309.9149,309.7166,309.7827,6322.0
2021-10-12 13:10:00,328.13,328.36,328.13,328.32,5842.0,309.7922,310.0093,309.7922,309.9716,5842.0
2021-10-12 13:15:00,328.34,328.36,328.18,328.18,17905.0,309.9904,310.0093,309.8394,309.8394,17905.0
2021-10-12 13:20:00,328.2,328.31,328.15,328.15,7568.0,309.8583,309.9621,309.8111,309.8111,7568.0
2021-10-12 13:25:00,328.15,328.64,328.15,328.43,4821.0,309.8111,310.2737,309.8111,310.0754,4821.0
2021-10-12 13:30:00,328.41,328.59,328.29,328.58,3070.0,310.0565,310.2265,309.9432,310.217,3070.0
2021-10-12 13:35:00,328.51,328.67,328.49,328.64,3211.0,310.1509,310.302,310.1321,310.2737,3211.0
2021-10-12 13:40:00,328.59,328.67,328.55,328.59,3056.0,310.2265,310.302,310.1887,310.2265,3056.0
2021-10-12 13:45:00,328.62,328.78,328.53,328.56,4824.0,310.2548,310.4058,310.1698,310.1981,4824.0
2021-10-12 13:50:00,328.63,328.73,328.21,328.21,9314.0,310.2642,310.3586,309.8677,309.8677,9314.0
2021-10-12 13:55:00,328.34,328.34,328.15,328.2,6909.0,309.9904,309.9904,309.8111,309.8583,6909.0
2021-10-12 14:00:00,328.15,328.47,328.07,328.45,26852.0,309.8111,310.1132,309.7355,310.0943,26852.0
2021-10-12 14:05:00,328.42,328.48,328.26,328.4,4499.0,310.066,310.1226,309.9149,310.0471,4499.0
2021-10-12 14:10:00,328.4,328.77,328.38,328.77,3397.0,310.0471,310.3964,310.0282,310.3964,3397.0
2021-10-12 14:15:00,328.72,329.14,328.69,328.77,6434.0,310.3492,310.7457,310.3209,310.3964,6434.0
2021-10-12 14:20:00,328.81,328.87,328.64,328.68,2976.0,310.4342,310.4908,310.2737,310.3114,2976.0
2021-10-12 14:25:00,328.64,328.77,328.6,328.65,3473.0,310.2737,310.3964,310.2359,310.2831,3473.0
2021-10-12 14:30:00,328.67,328.67,328.51,328.53,1739.0,310.302,310.302,310.1509,310.1698,1739.0
2021-10-12 14:35:00,328.56,328.58,328.18,328.18,7393.0,310.1981,310.217,309.8394,309.8394,7393.0
2021-10-12 14:40:00,328.24,328.39,328.2,328.3,2037.0,309.896,310.0376,309.8583,309.9527,2037.0
2021-10-12 14:45:00,328.3,328.31,328.2,328.29,5393.0,309.9527,309.9621,309.8583,309.9432,5393.0
2021-10-12 14:50:00,328.24,328.42,328.21,328.31,4933.0,309.896,310.066,309.8677,309.9621,4933.0
2021-10-12 14:55:00,328.42,328.42,327.91,328.24,52849.0,310.066,310.066,309.5845,309.896,52849.0
2021-10-12 15:00:00,328.26,328.3,328.0,328.17,42313.0,309.9149,309.9527,309.6694,309.8299,42313.0
2021-10-12 15:05:00,328.19,328.3,328.13,328.22,18421.0,309.8488,309.9527,309.7922,309.8771,18421.0
2021-10-12 15:10:00,328.26,328.48,328.26,328.35,5419.0,309.9149,310.1226,309.9149,309.9999,5419.0
2021-10-12 15:15:00,328.34,328.34,328.07,328.19,13420.0,309.9904,309.9904,309.7355,309.8488,13420.0
2021-10-12 15:20:00,328.15,328.47,327.94,328.4,16172.0,309.8111,310.1132,309.6128,310.0471,16172.0
2021-10-12 15:25:00,328.3,328.53,328.17,328.38,10969.0,309.9527,310.1698,309.8299,310.0282,10969.0
2021-10-12 15:30:00,328.3,328.44,328.16,328.24,12875.0,309.9527,310.0848,309.8205,309.896,12875.0
2021-10-12 15:35:00,328.25,328.35,328.0,328.12,39205.0,309.9055,309.9999,309.6694,309.7827,39205.0
2021-10-12 15:40:00,328.12,328.19,327.74,327.81,76451.0,309.7827,309.8488,309.424,309.4901,76451.0
2021-10-12 15:45:00,327.84,327.89,327.65,327.81,64146.0,309.5184,309.5656,309.339,309.4901,64146.0
2021-10-12 15:50:00,327.81,327.81,327.4,327.48,44899.0,309.4901,309.4901,309.103,309.1785,44899.0
2021-10-12 15:55:00,327.52,328.06,327.5,327.59,63883.0,309.2163,309.7261,309.1974,309.2824,63883.0
2021-10-13 09:30:00,328.25,328.71,327.6,328.49,76348.0,310.8159,311.2515,310.2004,311.0432,76348.0
2021-10-13 09:35:00,328.41,329.0,328.14,328.44,8609.0,310.9674,311.5261,310.7117,310.9958,8609.0
2021-10-13 09:40:00,328.51,328.66,327.71,328.63,29125.0,311.0621,311.2041,310.3046,311.1757,29125.0
2021-10-13 09:45:00,328.52,329.67,328.41,329.37,47716.0,311.0716,312.1605,310.9674,311.8764,47716.0
2021-10-13 09:50:00,329.42,329.66,328.42,328.48,38958.0,311.9238,312.151,310.9769,311.0337,38958.0
2021-10-13 09:55:00,328.37,328.5,328.08,328.08,7168.0,310.9295,311.0526,310.6549,310.6549,7168.0
2021-10-13 10:00:00,328.09,328.42,327.89,328.3,11852.0,310.6644,310.9769,310.475,310.8632,11852.0
2021-10-13 10:05:00,328.24,328.47,327.9,327.99,5625.0,310.8064,311.0242,310.4845,310.5697,5625.0
2021-10-13 10:10:00,328.03,328.18,327.27,327.54,39073.0,310.6076,310.7496,309.888,310.1436,39073.0
2021-10-13 10:15:00,327.56,327.71,327.35,327.6,13379.0,310.1626,310.3046,309.9637,310.2004,13379.0
2021-10-13 10:20:00,327.54,327.56,327.04,327.31,53408.0,310.1436,310.1626,309.6702,309.9258,53408.0
2021-10-13 10:25:00,327.22,327.39,325.88,325.92,17442.0,309.8406,310.0016,308.5718,308.6097,17442.0
2021-10-13 10:30:00,325.92,326.55,325.85,326.55,6201.0,308.6097,309.2062,308.5434,309.2062,6201.0
2021-10-13 10:35:00,326.6,327.04,326.59,326.62,7978.0,309.2535,309.6702,309.2441,309.2725,7978.0
2021-10-13 10:40:00,326.64,327.31,326.56,327.31,6064.0,309.2914,309.9258,309.2157,309.9258,6064.0
2021-10-13 10:45:00,327.29,327.52,327.08,327.08,8182.0,309.9069,310.1247,309.708,309.708,8182.0
2021-10-13 10:50:00,327.15,327.66,327.12,327.3,27689.0,309.7743,310.2572,309.7459,309.9164,27689.0
2021-10-13 10:55:00,327.3,327.65,327.28,327.46,10026.0,309.9164,310.2478,309.8974,310.0679,10026.0
2021-10-13 11:00:00,327.52,328.09,327.47,328.09,13249.0,310.1247,310.6644,310.0773,310.6644,13249.0
2021-10-13 11:05:00,328.1,328.27,328.04,328.12,5149.0,310.6739,310.8348,310.6171,310.6928,5149.0
2021-10-13 11:10:00,328.13,328.36,327.95,328.21,10962.0,310.7023,310.9201,310.5318,310.778,10962.0
2021-10-13 11:15:00,328.19,328.63,328.13,328.59,14447.0,310.7591,311.1757,310.7023,311.1378,14447.0
2021-10-13 11:20:00,328.64,328.64,328.1,328.21,11599.0,311.1852,311.1852,310.6739,310.778,11599.0
2021-10-13 11:25:00,328.05,328.15,327.92,328.15,5302.0,310.6265,310.7212,310.5034,310.7212,5302.0
2021-10-13 11:30:00,328.18,328.18,327.8,328.0,10867.0,310.7496,310.7496,310.3898,310.5792,10867.0
2021-10-13 11:35:00,327.96,328.33,327.86,328.32,15916.0,310.5413,310.8917,310.4466,310.8822,15916.0
2021-10-13 11:40:00,328.58,328.86,328.52,328.86,2444.0,311.1284,311.3935,311.0716,311.3935,2444.0
2021-10-13 11:45:00,328.82,329.45,328.82,329.1,7605.0,311.3556,311.9522,311.3556,311.6208,7605.0
2021-10-13 11:50:00,329.08,329.28,328.72,328.72,4163.0,311.6018,311.7912,311.2609,311.2609,4163.0
2021-10-13 11:55:00,328.7,328.92,328.62,328.62,2915.0,311.242,311.4503,311.1663,311.1663,2915.0
2021-10-13 12:00:00,328.63,328.63,328.37,328.37,2270.0,311.1757,311.1757,310.9295,310.9295,2270.0
2021-10-13 12:05:00,328.34,328.65,328.34,328.65,4707.0,310.9011,311.1947,310.9011,311.1947,4707.0
2021-10-13 12:10:00,328.64,328.78,328.6,328.68,2303.0,311.1852,311.3178,311.1473,311.2231,2303.0
2021-10-13 12:15:00,328.7,328.77,328.36,328.48,4621.0,311.242,311.3083,310.9201,311.0337,4621.0
2021-10-13 12:20:00,328.46,328.66,328.35,328.65,6652.0,311.0148,311.2041,310.9106,311.1947,6652.0
2021-10-13 12:25:00,328.68,329.01,328.67,328.97,3818.0,311.2231,311.5355,311.2136,311.4977,3818.0
2021-10-13 12:30:00,328.95,328.95,328.76,328.78,2811.0,311.4787,311.4787,311.2988,311.3178,2811.0
2021-10-13 12:35:00,328.81,328.94,328.8,328.94,1400.0,311.3462,311.4693,311.3367,311.4693,1400.0
2021-10-13 12:40:00,328.91,329.23,328.91,329.13,2263.0,311.4409,311.7439,311.4409,311.6492,2263.0
2021-10-13 12:45:00,329.07,329.07,328.68,328.78,2184.0,311.5924,311.5924,311.2231,311.3178,2184.0
2021-10-13 12:50:00,328.75,328.75,328.53,328.61,3778.0,311.2893,311.2893,311.081,311.1568,3778.0
2021-10-13 12:55:00,328.63,328.79,328.51,328.76,2512.0,311.1757,311.3272,311.0621,311.2988,2512.0
2021-10-13 13:00:00,328.73,329.09,328.63,329.09,2497.0,311.2704,311.6113,311.1757,311.6113,2497.0
2021-10-13 13:05:00,329.09,329.18,328.97,329.02,4600.0,311.6113,311.6965,311.4977,311.545,4600.0
2021-10-13 13:10:00,329.14,329.42,329.14,329.35,2011.0,311.6586,311.9238,311.6586,311.8575,2011.0
2021-10-13 13:15:00,329.29,329.39,329.2,329.39,2623.0,311.8007,311.8954,311.7154,311.8954,2623.0
2021-10-13 13:20:00,329.39,329.65,329.33,329.65,4198.0,311.8954,312.1415,311.8385,312.1415,4198.0
2021-10-13 13:25:00,329.59,329.85,329.57,329.85,3854.0,312.0847,312.3309,312.0658,312.3309,3854.0
2021-10-13 13:30:00,329.86,330.45,329.8,330.25,17185.0,312.3404,312.8991,312.2836,312.7097,17185.0
2021-10-13 13:35:00,330.21,330.43,330.2,330.37,3355.0,312.6718,312.8801,312.6623,312.8233,3355.0
2021-10-13 13:40:00,330.36,330.71,330.07,330.4,24682.0,312.8138,313.1452,312.5392,312.8517,24682.0
2021-10-13 13:45:00,330.45,330.78,330.36,330.61,14401.0,312.8991,313.2115,312.8138,313.0506,14401.0
2021-10-13 13:50:00,330.6,330.79,330.55,330.73,8025.0,313.0411,313.221,312.9937,313.1642,8025.0
2021-10-13 13:55:00,330.71,330.73,330.44,330.49,9037.0,313.1452,313.1642,312.8896,312.9369,9037.0
2021-10-13 14:00:00,330.49,331.55,330.39,330.72,17020.0,312.9369,313.9406,312.8422,313.1547,17020.0
2021-10-13 14:05:00,330.69,330.98,330.29,330.69,14624.0,313.1263,313.4009,312.7476,313.1263,14624.0
2021-10-13 14:10:00,330.69,331.25,330.43,331.22,14191.0,313.1263,313.6566,312.8801,313.6282,14191.0
2021-10-13 14:15:00,331.06,331.16,330.83,331.06,11653.0,313.4767,313.5713,313.2589,313.4767,11653.0
2021-10-13 14:20:00,331.08,331.44,331.08,331.11,8529.0,313.4956,313.8365,313.4956,313.524,8529.0
2021-10-13 14:25:00,331.18,331.27,330.7,330.72,5922.0,313.5903,313.6755,313.1358,313.1547,5922.0
2021-10-13 14:30:00,330.8,330.82,330.37,330.47,7970.0,313.2305,313.2494,312.8233,312.918,7970.0
2021-10-13 14:35:00,330.52,330.69,330.41,330.56,7789.0,312.9653,313.1263,312.8612,313.0032,7789.0
2021-10-13 14:40:00,330.58,330.6,330.09,330.22,7049.0,313.0222,313.0411,312.5582,312.6813,7049.0
2021-10-13 14:45:00,330.19,330.23,330.01,330.21,5100.0,312.6529,312.6907,312.4824,312.6718,5100.0
2021-10-13 14:50:00,330.2,330.42,330.14,330.31,3979.0,312.6623,312.8707,312.6055,312.7665,3979.0
2021-10-13 14:55:00,330.34,330.49,330.29,330.3,4216.0,312.7949,312.9369,312.7476,312.757,4216.0
2021-10-13 15:00:00,330.27,330.27,329.73,329.73,5779.0,312.7286,312.7286,312.2173,312.2173,5779.0
2021-10-13 15:05:00,329.79,330.38,329.79,330.38,6635.0,312.2741,312.8328,312.2741,312.8328,6635.0
2021-10-13 15:10:00,330.4,330.49,329.98,330.0,6477.0,312.8517,312.9369,312.454,312.473,6477.0
2021-10-13 15:15:00,329.98,330.14,329.88,329.88,7507.0,312.454,312.6055,312.3593,312.3593,7507.0
2021-10-13 15:20:00,329.96,329.96,329.71,329.71,5437.0,312.4351,312.4351,312.1984,312.1984,5437.0
2021-10-13 15:25:00,329.63,329.69,329.56,329.62,4439.0,312.1226,312.1794,312.0563,312.1131,4439.0
2021-10-13 15:30:00,329.54,330.14,329.54,329.99,13444.0,312.0374,312.6055,312.0374,312.4635,13444.0
2021-10-13 15:35:00,330.0,330.16,329.97,330.05,12498.0,312.473,312.6245,312.4446,312.5203,12498.0
2021-10-13 15:40:00,330.02,330.09,329.92,330.0,14305.0,312.4919,312.5582,312.3972,312.473,14305.0
2021-10-13 15:45:00,329.97,330.29,329.97,330.25,13065.0,312.4446,312.7476,312.4446,312.7097,13065.0
2021-10-13 15:50:00,330.15,330.48,330.14,330.36,18840.0,312.615,312.9275,312.6055,312.8138,18840.0
2021-10-13 15:55:00,330.29,330.38,329.99,330.3,53986.0,312.7476,312.8328,312.4635,312.757,53986.0
2021-10-14 09:30:00,333.14,334.75,332.02,333.9,57126.0,315.4462,316.9707,314.3857,316.1658,57126.0
2021-10-14 09:35:00,333.74,333.94,333.21,333.27,54072.0,316.0143,316.2037,315.5125,315.5693,54072.0
2021-10-14 09:40:00,333.38,334.08,333.08,333.52,16699.0,315.6734,316.3363,315.3894,315.806,16699.0
2021-10-14 09:45:00,333.68,334.68,333.61,334.61,9756.0,315.9575,316.9044,315.8912,316.8381,9756.0
2021-10-14 09:50:00,334.6,334.95,334.55,334.79,10431.0,316.8286,317.1601,316.7813,317.0086,10431.0
2021-10-14 09:55:00,334.89,334.92,334.4,334.56,8688.0,317.1032,317.1316,316.6393,316.7908,8688.0
2021-10-14 10:00:00,334.68,336.08,334.68,336.07,18035.0,316.9044,318.23,316.9044,318.2206,18035.0
2021-10-14 10:05:00,336.0,336.1,335.16,335.17,5203.0,318.1543,318.249,317.3589,317.3684,5203.0
2021-10-14 10:10:00,335.26,335.83,335.23,335.62,17220.0,317.4536,317.9933,317.4252,317.7945,17220.0
2021-10-14 10:15:00,335.63,335.86,335.58,335.68,8224.0,317.8039,318.0217,317.7566,317.8513,8224.0
2021-10-14 10:20:00,335.77,335.9,335.44,335.9,6676.0,317.9365,318.0596,317.624,318.0596,6676.0
2021-10-14 10:25:00,335.93,336.2,335.74,336.17,12861.0,318.088,318.3437,317.9081,318.3153,12861.0
2021-10-14 10:30:00,336.18,336.27,335.48,335.5,17459.0,318.3247,318.4099,317.6619,317.6808,17459.0
2021-10-14 10:35:00,335.5,335.99,335.41,335.94,10024.0,317.6808,318.1448,317.5956,318.0975,10024.0
2021-10-14 10:40:00,335.94,336.02,335.78,335.79,4697.0,318.0975,318.1732,317.946,317.9554,4697.0
2021-10-14 10:45:00,335.78,336.38,335.78,336.36,9150.0,317.946,318.5141,317.946,318.4952,9150.0
2021-10-14 10:50:00,336.34,336.6,336.33,336.39,9462.0,318.4762,318.7224,318.4668,318.5236,9462.0
2021-10-14 10:55:00,336.38,336.48,336.32,336.32,7598.0,318.5141,318.6088,318.4573,318.4573,7598.0
2021-10-14 11:00:00,336.3,336.54,336.27,336.35,9737.0,318.4384,318.6656,318.4099,318.4857,9737.0
2021-10-14 11:05:00,336.38,337.29,336.36,337.04,12968.0,318.5141,319.3758,318.4952,319.139,12968.0
2021-10-14 11:10:00,337.02,337.02,336.56,336.57,5723.0,319.1201,319.1201,318.6845,318.694,5723.0
2021-10-14 11:15:00,336.67,337.1,336.61,336.98,5959.0,318.7887,319.1959,318.7319,319.0822,5959.0
2021-10-14 11:20:00,337.04,337.09,336.89,337.01,6283.0,319.139,319.1864,318.997,319.1106,6283.0
2021-10-14 11:25:00,336.99,337.05,336.78,336.91,8003.0,319.0917,319.1485,318.8929,319.016,8003.0
2021-10-14 11:30:00,336.91,337.28,336.91,337.28,8469.0,319.016,319.3663,319.016,319.3663,8469.0
2021-10-14 11:35:00,337.3,337.33,337.07,337.32,6589.0,319.3852,319.4136,319.1675,319.4042,6589.0
2021-10-14 11:40:00,337.28,337.5,337.18,337.43,6556.0,319.3663,319.5746,319.2716,319.5083,6556.0
2021-10-14 11:45:00,337.36,337.56,337.34,337.52,5125.0,319.4421,319.6314,319.4231,319.5936,5125.0
2021-10-14 11:50:00,337.64,337.71,337.46,337.46,4051.0,319.7072,319.7735,319.5367,319.5367,4051.0
2021-10-14 11:55:00,337.5,337.73,337.46,337.68,4376.0,319.5746,319.7924,319.5367,319.7451,4376.0
2021-10-14 12:00:00,337.66,338.0,337.65,337.88,8166.0,319.7261,320.0481,319.7167,319.9344,8166.0
2021-10-14 12:05:00,337.91,337.95,337.7,337.77,4527.0,319.9628,320.0007,319.764,319.8303,4527.0
2021-10-14 12:10:00,337.75,337.88,337.67,337.81,2360.0,319.8113,319.9344,319.7356,319.8682,2360.0
2021-10-14 12:15:00,337.74,337.85,337.67,337.77,6183.0,319.8019,319.906,319.7356,319.8303,6183.0
2021-10-14 12:20:00,337.72,337.74,337.45,337.51,5708.0,319.7829,319.8019,319.5273,319.5841,5708.0
2021-10-14 12:25:00,337.56,337.68,337.48,337.58,7277.0,319.6314,319.7451,319.5557,319.6504,7277.0
2021-10-14 12:30:00,337.6,337.65,337.38,337.38,7460.0,319.6693,319.7167,319.461,319.461,7460.0
2021-10-14 12:35:00,337.48,337.64,337.46,337.58,4080.0,319.5557,319.7072,319.5367,319.6504,4080.0
2021-10-14 12:40:00,337.61,337.94,337.53,337.89,8108.0,319.6788,319.9912,319.603,319.9439,8108.0
2021-10-14 12:45:00,337.91,338.13,337.89,338.1,7978.0,319.9628,320.1712,319.9439,320.1427,7978.0
2021-10-14 12:50:00,338.16,338.16,337.96,338.0,6179.0,320.1996,320.1996,320.0102,320.0481,6179.0
2021-10-14 12:55:00,337.98,338.13,337.87,338.01,6075.0,320.0291,320.1712,319.925,320.0575,6075.0
2021-10-14 13:00:00,338.1,338.17,337.76,337.76,29897.0,320.1427,320.209,319.8208,319.8208,29897.0
2021-10-14 13:05:00,337.75,337.9,337.72,337.73,4163.0,319.8113,319.9534,319.7829,319.7924,4163.0
2021-10-14 13:10:00,337.74,337.82,337.59,337.63,8270.0,319.8019,319.8776,319.6598,319.6977,8270.0
2021-10-14 13:15:00,337.58,337.58,337.43,337.49,7936.0,319.6504,319.6504,319.5083,319.5651,7936.0
2021-10-14 13:20:00,337.47,337.5,337.32,337.49,4170.0,319.5462,319.5746,319.4042,319.5651,4170.0
2021-10-14 13:25:00,337.5,337.57,337.46,337.51,8998.0,319.5746,319.6409,319.5367,319.5841,8998.0
2021-10-14 13:30:00,337.58,337.92,337.55,337.9,12308.0,319.6504,319.9723,319.622,319.9534,12308.0
2021-10-14 13:35:00,337.89,337.92,337.65,337.66,4070.0,319.9439,319.9723,319.7167,319.7261,4070.0
2021-10-14 13:40:00,337.6,337.79,337.58,337.7,4000.0,319.6693,319.8492,319.6504,319.764,4000.0
2021-10-14 13:45:00,337.74,338.05,337.72,338.04,3611.0,319.8019,320.0954,319.7829,320.0859,3611.0
2021-10-14 13:50:00,338.09,338.09,337.84,337.93,3811.0,320.1333,320.1333,319.8966,319.9818,3811.0
2021-10-14 13:55:00,337.9,338.06,337.79,337.8,5169.0,319.9534,320.1049,319.8492,319.8587,5169.0
2021-10-14 14:00:00,337.78,337.84,337.75,337.81,5232.0,319.8397,319.8966,319.8113,319.8682,5232.0
2021-10-14 14:05:00,337.87,337.98,337.82,337.94,9348.0,319.925,320.0291,319.8776,319.9912,9348.0
2021-10-14 14:10:00,337.9,338.12,337.89,338.08,8980.0,319.9534,320.1617,319.9439,320.1238,8980.0
2021-10-14 14:15:00,338.03,338.16,338.0,338.14,3153.0,320.0765,320.1996,320.0481,320.1806,3153.0
2021-10-14 14:20:00,338.13,338.38,338.13,338.34,6294.0,320.1712,320.4079,320.1712,320.37,6294.0
2021-10-14 14:25:00,338.4,338.51,338.33,338.47,5482.0,320.4268,320.531,320.3605,320.4931,5482.0
2021-10-14 14:30:00,338.45,338.48,338.25,338.25,7181.0,320.4742,320.5026,320.2848,320.2848,7181.0
2021-10-14 14:35:00,338.26,338.49,338.2,338.46,6797.0,320.2943,320.512,320.2374,320.4836,6797.0
2021-10-14 14:40:00,338.49,338.49,338.3,338.43,10027.0,320.512,320.512,320.3321,320.4552,10027.0
2021-10-14 14:45:00,338.37,338.51,338.34,338.51,3290.0,320.3984,320.531,320.37,320.531,3290.0
2021-10-14 14:50:00,338.55,338.76,338.54,338.74,6302.0,320.5688,320.7677,320.5594,320.7488,6302.0
2021-10-14 14:55:00,338.73,338.83,338.7,338.82,6639.0,320.7393,320.834,320.7109,320.8245,6639.0
2021-10-14 15:00:00,338.84,338.93,338.68,338.92,14149.0,320.8434,320.9287,320.6919,320.9192,14149.0
2021-10-14 15:05:00,338.89,338.98,338.73,338.76,7033.0,320.8908,320.976,320.7393,320.7677,7033.0
2021-10-14 15:10:00,338.74,338.75,338.59,338.71,10117.0,320.7488,320.7582,320.6067,320.7204,10117.0
2021-10-14 15:15:00,338.73,338.77,338.64,338.64,8801.0,320.7393,320.7772,320.6541,320.6541,8801.0
2021-10-14 15:20:00,338.64,338.69,338.39,338.41,10829.0,320.6541,320.7014,320.4173,320.4363,10829.0
2021-10-14 15:25:00,338.45,338.71,338.45,338.61,12148.0,320.4742,320.7204,320.4742,320.6257,12148.0
2021-10-14 15:30:00,338.61,338.78,338.55,338.69,19550.0,320.6257,320.7866,320.5688,320.7014,19550.0
2021-10-14 15:35:00,338.69,338.72,338.39,338.42,14055.0,320.7014,320.7298,320.4173,320.4458,14055.0
2021-10-14 15:40:00,338.43,338.65,338.28,338.59,14661.0,320.4552,320.6635,320.3132,320.6067,14661.0
2021-10-14 15:45:00,338.61,338.64,338.45,338.55,16271.0,320.6257,320.6541,320.4742,320.5688,16271.0
2021-10-14 15:50:00,338.52,339.27,338.52,339.09,35130.0,320.5404,321.2506,320.5404,321.0802,35130.0
2021-10-14 15:55:00,339.07,339.21,338.89,338.96,88184.0,321.0612,321.1938,320.8908,320.9571,88184.0
2021-10-15 09:30:00,341.18,341.5,340.54,340.54,150992.0,323.0592,323.3622,322.4532,322.4532,150992.0
2021-10-15 09:35:00,340.84,341.24,340.63,340.63,27663.0,322.7372,323.116,322.5384,322.5384,27663.0
2021-10-15 09:40:00,340.73,340.73,339.2,339.8,16323.0,322.6331,322.6331,321.1843,321.7525,16323.0
2021-10-15 09:45:00,339.73,339.9,339.49,339.64,13272.0,321.6862,321.8471,321.4589,321.601,13272.0
2021-10-15 09:50:00,339.75,340.84,339.74,340.54,27368.0,321.7051,322.7372,321.6956,322.4532,27368.0
2021-10-15 09:55:00,340.52,340.73,340.06,340.71,8480.0,322.4342,322.6331,321.9986,322.6141,8480.0
2021-10-15 10:00:00,340.83,340.83,340.27,340.58,12599.0,322.7278,322.7278,322.1975,322.491,12599.0
2021-10-15 10:05:00,340.7,341.59,340.7,341.44,22040.0,322.6047,323.4474,322.6047,323.3054,22040.0
2021-10-15 10:10:00,341.49,341.78,341.34,341.69,12695.0,323.3527,323.6273,323.2107,323.5421,12695.0
2021-10-15 10:15:00,341.75,341.79,341.39,341.63,19405.0,323.5989,323.6368,323.258,323.4853,19405.0
2021-10-15 10:20:00,341.55,341.82,341.52,341.63,5823.0,323.4095,323.6652,323.3811,323.4853,5823.0
2021-10-15 10:25:00,341.65,341.67,340.61,340.67,15022.0,323.5042,323.5231,322.5194,322.5763,15022.0
2021-10-15 10:30:00,340.65,341.04,340.35,341.04,8613.0,322.5573,322.9266,322.2732,322.9266,8613.0
2021-10-15 10:35:00,341.09,341.12,340.82,341.0,10280.0,322.9739,323.0024,322.7183,322.8887,10280.0
2021-10-15 10:40:00,341.06,341.13,340.51,340.64,45219.0,322.9455,323.0118,322.4247,322.5478,45219.0
2021-10-15 10:45:00,340.68,340.97,340.65,340.91,59636.0,322.5857,322.8603,322.5573,322.8035,59636.0
2021-10-15 10:50:00,340.97,341.48,340.88,341.24,22782.0,322.8603,323.3432,322.7751,323.116,22782.0
2021-10-15 10:55:00,341.09,341.09,340.47,340.66,6608.0,322.9739,322.9739,322.3869,322.5668,6608.0
2021-10-15 11:00:00,340.66,340.84,340.61,340.61,9853.0,322.5668,322.7372,322.5194,322.5194,9853.0
2021-10-15 11:05:00,340.61,340.73,340.41,340.44,6155.0,322.5194,322.6331,322.3301,322.3585,6155.0
2021-10-15 11:10:00,340.47,340.96,340.46,340.84,10185.0,322.3869,322.8508,322.3774,322.7372,10185.0
2021-10-15 11:15:00,340.9,341.26,340.9,341.24,9028.0,322.794,323.1349,322.794,323.116,9028.0
2021-10-15 11:20:00,341.24,341.24,340.94,341.15,11345.0,323.116,323.116,322.8319,323.0308,11345.0
2021-10-15 11:25:00,341.13,341.16,340.92,341.01,17005.0,323.0118,323.0402,322.813,322.8982,17005.0
2021-10-15 11:30:00,341.0,341.1,340.75,340.84,7714.0,322.8887,322.9834,322.652,322.7372,7714.0
2021-10-15 11:35:00,340.76,340.82,340.21,340.34,11159.0,322.6615,322.7183,322.1407,322.2638,11159.0
2021-10-15 11:40:00,340.33,340.59,340.19,340.55,8783.0,322.2543,322.5005,322.1217,322.4626,8783.0
2021-10-15 11:45:00,340.58,340.82,340.52,340.79,11031.0,322.491,322.7183,322.4342,322.6899,11031.0
2021-10-15 11:50:00,340.73,340.89,340.61,340.89,9375.0,322.6331,322.7846,322.5194,322.7846,9375.0
2021-10-15 11:55:00,340.91,341.13,340.88,341.04,12429.0,322.8035,323.0118,322.7751,322.9266,12429.0
2021-10-15 12:00:00,341.11,341.14,340.98,341.02,4871.0,322.9929,323.0213,322.8698,322.9077,4871.0
2021-10-15 12:05:00,341.02,341.02,340.57,340.7,6353.0,322.9077,322.9077,322.4816,322.6047,6353.0
2021-10-15 12:10:00,340.57,340.67,340.48,340.67,5262.0,322.4816,322.5763,322.3963,322.5763,5262.0
2021-10-15 12:15:00,340.64,340.77,340.56,340.67,5219.0,322.5478,322.6709,322.4721,322.5763,5219.0
2021-10-15 12:20:00,340.66,340.66,340.35,340.4,4431.0,322.5668,322.5668,322.2732,322.3206,4431.0
2021-10-15 12:25:00,340.42,340.55,340.3,340.52,4679.0,322.3395,322.4626,322.2259,322.4342,4679.0
2021-10-15 12:30:00,340.54,340.66,340.42,340.47,7619.0,322.4532,322.5668,322.3395,322.3869,7619.0
2021-10-15 12:35:00,340.47,340.65,340.46,340.56,3296.0,322.3869,322.5573,322.3774,322.4721,3296.0
2021-10-15 12:40:00,340.55,340.9,340.55,340.89,7203.0,322.4626,322.794,322.4626,322.7846,7203.0
2021-10-15 12:45:00,340.87,341.05,340.77,340.84,18264.0,322.7656,322.9361,322.6709,322.7372,18264.0
2021-10-15 12:50:00,340.82,340.87,340.78,340.8,9972.0,322.7183,322.7656,322.6804,322.6993,9972.0
2021-10-15 12:55:00,340.77,340.78,340.47,340.47,4782.0,322.6709,322.6804,322.3869,322.3869,4782.0
2021-10-15 13:00:00,340.51,340.57,340.27,340.43,3404.0,322.4247,322.4816,322.1975,322.349,3404.0
2021-10-15 13:05:00,340.4,340.75,340.4,340.63,10855.0,322.3206,322.652,322.3206,322.5384,10855.0
2021-10-15 13:10:00,340.69,340.77,340.61,340.62,3159.0,322.5952,322.6709,322.5194,322.5289,3159.0
2021-10-15 13:15:00,340.6,340.63,340.48,340.6,6233.0,322.51,322.5384,322.3963,322.51,6233.0
2021-10-15 13:20:00,340.57,340.78,340.57,340.75,3334.0,322.4816,322.6804,322.4816,322.652,3334.0
2021-10-15 13:25:00,340.71,340.79,340.56,340.56,10468.0,322.6141,322.6899,322.4721,322.4721,10468.0
2021-10-15 13:30:00,340.59,340.77,340.52,340.76,6649.0,322.5005,322.6709,322.4342,322.6615,6649.0
2021-10-15 13:35:00,340.83,340.97,340.78,340.88,6488.0,322.7278,322.8603,322.6804,322.7751,6488.0
2021-10-15 13:40:00,340.96,341.16,340.9,341.16,5412.0,322.8508,323.0402,322.794,323.0402,5412.0
2021-10-15 13:45:00,341.14,341.25,341.03,341.19,8094.0,323.0213,323.1254,322.9171,323.0686,8094.0
2021-10-15 13:50:00,341.22,341.34,341.13,341.14,7243.0,323.097,323.2107,323.0118,323.0213,7243.0
2021-10-15 13:55:00,341.16,341.22,340.88,340.88,5173.0,323.0402,323.097,322.7751,322.7751,5173.0
2021-10-15 14:00:00,340.97,341.28,340.95,341.25,19333.0,322.8603,323.1539,322.8414,323.1254,19333.0
2021-10-15 14:05:00,341.26,341.26,341.07,341.2,4550.0,323.1349,323.1349,322.955,323.0781,4550.0
2021-10-15 14:10:00,341.19,341.31,341.16,341.19,5418.0,323.0686,323.1823,323.0402,323.0686,5418.0
2021-10-15 14:15:00,341.2,341.22,341.08,341.16,6971.0,323.0781,323.097,322.9645,323.0402,6971.0
2021-10-15 14:20:00,341.19,341.25,341.07,341.23,9439.0,323.0686,323.1254,322.955,323.1065,9439.0
2021-10-15 14:25:00,341.22,341.37,341.15,341.18,5901.0,323.097,323.2391,323.0308,323.0592,5901.0
2021-10-15 14:30:00,341.24,341.24,340.94,341.0,4581.0,323.116,323.116,322.8319,322.8887,4581.0
2021-10-15 14:35:00,341.09,341.13,340.97,341.1,3267.0,322.9739,323.0118,322.8603,322.9834,3267.0
2021-10-15 14:40:00,341.07,341.11,340.89,340.93,6011.0,322.955,322.9929,322.7846,322.8224,6011.0
2021-10-15 14:45:00,340.95,340.95,340.79,340.87,4132.0,322.8414,322.8414,322.6899,322.7656,4132.0
2021-10-15 14:50:00,340.86,340.97,340.78,340.95,4366.0,322.7562,322.8603,322.6804,322.8414,4366.0
2021-10-15 14:55:00,340.95,341.17,340.95,341.14,6544.0,322.8414,323.0497,322.8414,323.0213,6544.0
2021-10-15 15:00:00,341.15,341.17,340.93,340.95,6294.0,323.0308,323.0497,322.8224,322.8414,6294.0
2021-10-15 15:05:00,340.88,340.97,340.71,340.75,7129.0,322.7751,322.8603,322.6141,322.652,7129.0
2021-10-15 15:10:00,340.79,340.98,340.79,340.96,8123.0,322.6899,322.8698,322.6899,322.8508,8123.0
2021-10-15 15:15:00,340.94,341.16,340.9,340.98,15000.0,322.8319,323.0402,322.794,322.8698,15000.0
2021-10-15 15:20:00,341.02,341.27,340.96,341.27,12923.0,322.9077,323.1444,322.8508,323.1444,12923.0
2021-10-15 15:25:00,341.25,341.63,341.18,341.62,14234.0,323.1254,323.4853,323.0592,323.4758,14234.0
2021-10-15 15:30:00,341.62,341.62,341.05,341.16,19973.0,323.4758,323.4758,322.9361,323.0402,19973.0
2021-10-15 15:35:00,341.13,341.13,341.0,341.03,14017.0,323.0118,323.0118,322.8887,322.9171,14017.0
2021-10-15 15:40:00,341.04,341.14,340.93,340.93,14417.0,322.9266,323.0213,322.8224,322.8224,14417.0
2021-10-15 15:45:00,340.91,341.06,340.84,340.92,16984.0,322.8035,322.9455,322.7372,322.813,16984.0
2021-10-15 15:50:00,340.94,341.38,340.94,341.25,37694.0,322.8319,323.2485,322.8319,323.1254,37694.0
2021-10-15 15:55:00,341.3,341.88,341.28,341.81,109891.0,323.1728,323.722,323.1539,323.6557,109891.0
2021-10-18 09:30:00,341.6,341.6,340.87,341.1,56913.0,323.4569,323.4569,322.7656,322.9834,56913.0
2021-10-18 09:35:00,340.79,341.6,340.65,341.57,21380.0,322.6899,323.4569,322.5573,323.4285,21380.0
2021-10-18 09:40:00,341.56,343.19,341.4,343.19,13647.0,323.419,324.9624,323.2675,324.9624,13647.0
2021-10-18 09:45:00,343.23,343.44,343.02,343.31,13681.0,325.0003,325.1991,324.8014,325.076,13681.0
2021-10-18 09:50:00,343.43,343.76,343.27,343.46,13972.0,325.1897,325.5021,325.0382,325.2181,13972.0
2021-10-18 09:55:00,343.53,344.14,343.52,343.73,23498.0,325.2844,325.862,325.2749,325.4737,23498.0
2021-10-18 10:00:00,343.71,343.93,343.38,343.93,8044.0,325.4548,325.6631,325.1423,325.6631,8044.0
2021-10-18 10:05:00,343.87,344.24,343.85,343.98,15817.0,325.6063,325.9566,325.5874,325.7104,15817.0
2021-10-18 10:10:00,343.97,344.0,343.38,343.43,10790.0,325.701,325.7294,325.1423,325.1897,10790.0
2021-10-18 10:15:00,343.43,343.69,343.24,343.6,12465.0,325.1897,325.4359,325.0098,325.3506,12465.0
2021-10-18 10:20:00,343.62,343.64,343.31,343.44,6065.0,325.3696,325.3885,325.076,325.1991,6065.0
2021-10-18 10:25:00,343.46,343.63,343.35,343.4,5238.0,325.2181,325.379,325.1139,325.1613,5238.0
2021-10-18 10:30:00,343.49,343.57,343.08,343.31,7909.0,325.2465,325.3222,324.8583,325.076,7909.0
2021-10-18 10:35:00,343.3,343.31,343.03,343.06,4979.0,325.0666,325.076,324.8109,324.8393,4979.0
2021-10-18 10:40:00,343.15,343.49,343.11,343.35,10024.0,324.9245,325.2465,324.8867,325.1139,10024.0
2021-10-18 10:45:00,343.42,343.61,343.35,343.59,7108.0,325.1802,325.3601,325.1139,325.3412,7108.0
2021-10-18 10:50:00,343.56,343.57,343.32,343.4,5462.0,325.3128,325.3222,325.0855,325.1613,5462.0
2021-10-18 10:55:00,343.42,343.57,343.31,343.54,4229.0,325.1802,325.3222,325.076,325.2938,4229.0
2021-10-18 11:00:00,343.55,343.57,343.29,343.35,6087.0,325.3033,325.3222,325.0571,325.1139,6087.0
2021-10-18 11:05:00,343.34,343.75,343.31,343.48,7825.0,325.1044,325.4927,325.076,325.237,7825.0
2021-10-18 11:10:00,343.48,343.52,343.35,343.35,4998.0,325.237,325.2749,325.1139,325.1139,4998.0
2021-10-18 11:15:00,343.34,343.66,343.15,343.61,11779.0,325.1044,325.4074,324.9245,325.3601,11779.0
2021-10-18 11:20:00,343.63,343.88,343.57,343.82,4365.0,325.379,325.6158,325.3222,325.5589,4365.0
2021-10-18 11:25:00,343.82,343.87,343.48,343.48,5894.0,325.5589,325.6063,325.237,325.237,5894.0
2021-10-18 11:30:00,343.47,343.53,343.38,343.43,1705.0,325.2275,325.2844,325.1423,325.1897,1705.0
2021-10-18 11:35:00,343.49,343.49,343.06,343.1,5109.0,325.2465,325.2465,324.8393,324.8772,5109.0
2021-10-18 11:40:00,343.07,343.11,342.95,343.06,2763.0,324.8488,324.8867,324.7352,324.8393,2763.0
2021-10-18 11:45:00,342.97,343.12,342.96,342.99,3943.0,324.7541,324.8961,324.7446,324.773,3943.0
2021-10-18 11:50:00,343.01,343.18,342.89,343.14,13950.0,324.792,324.9529,324.6783,324.9151,13950.0
2021-10-18 11:55:00,343.19,343.21,343.07,343.12,4588.0,324.9624,324.9813,324.8488,324.8961,4588.0
2021-10-18 12:00:00,343.07,343.07,342.9,342.9,3987.0,324.8488,324.8488,324.6878,324.6878,3987.0
2021-10-18 12:05:00,342.93,342.99,342.88,342.99,4987.0,324.7162,324.773,324.6689,324.773,4987.0
2021-10-18 12:10:00,342.97,343.11,342.75,342.88,6234.0,324.7541,324.8867,324.5458,324.6689,6234.0
2021-10-18 12:15:00,342.93,343.06,342.92,343.02,4122.0,324.7162,324.8393,324.7067,324.8014,4122.0
2021-10-18 12:20:00,343.03,343.03,342.74,342.76,7294.0,324.8109,324.8109,324.5363,324.5552,7294.0
2021-10-18 12:25:00,342.79,342.91,342.67,342.91,4104.0,324.5837,324.6973,324.47,324.6973,4104.0
2021-10-18 12:30:00,342.88,343.14,342.87,343.14,4266.0,324.6689,324.9151,324.6594,324.9151,4266.0
2021-10-18 12:35:00,343.21,343.21,342.97,342.97,10373.0,324.9813,324.9813,324.7541,324.7541,10373.0
2021-10-18 12:40:00,342.97,343.0,342.9,342.92,4123.0,324.7541,324.7825,324.6878,324.7067,4123.0
2021-10-18 12:45:00,342.91,342.94,342.82,342.89,4878.0,324.6973,324.7257,324.6121,324.6783,4878.0
2021-10-18 12:50:00,342.83,342.85,342.72,342.74,4379.0,324.6215,324.6405,324.5174,324.5363,4379.0
2021-10-18 12:55:00,342.75,342.9,342.67,342.83,10913.0,324.5458,324.6878,324.47,324.6215,10913.0
2021-10-18 13:00:00,342.89,343.07,342.85,343.07,5014.0,324.6783,324.8488,324.6405,324.8488,5014.0
2021-10-18 13:05:00,343.08,343.18,342.95,343.03,9533.0,324.8583,324.9529,324.7352,324.8109,9533.0
2021-10-18 13:10:00,343.05,343.07,342.81,342.91,5870.0,324.8298,324.8488,324.6026,324.6973,5870.0
2021-10-18 13:15:00,342.89,343.09,342.87,343.0,3622.0,324.6783,324.8677,324.6594,324.7825,3622.0
2021-10-18 13:20:00,342.97,343.01,342.78,342.85,4387.0,324.7541,324.792,324.5742,324.6405,4387.0
2021-10-18 13:25:00,342.87,342.87,342.7,342.7,5111.0,324.6594,324.6594,324.4984,324.4984,5111.0
2021-10-18 13:30:00,342.7,342.93,342.69,342.88,5032.0,324.4984,324.7162,324.489,324.6689,5032.0
2021-10-18 13:35:00,342.86,342.87,342.68,342.73,6328.0,324.6499,324.6594,324.4795,324.5268,6328.0
2021-10-18 13:40:00,342.74,342.84,342.68,342.81,7124.0,324.5363,324.631,324.4795,324.6026,7124.0
2021-10-18 13:45:00,342.8,342.86,342.76,342.79,5308.0,324.5931,324.6499,324.5552,324.5837,5308.0
2021-10-18 13:50:00,342.78,343.07,342.77,343.01,9924.0,324.5742,324.8488,324.5647,324.792,9924.0
2021-10-18 13:55:00,343.03,343.03,342.87,342.87,5437.0,324.8109,324.8109,324.6594,324.6594,5437.0
2021-10-18 14:00:00,342.85,343.1,342.74,343.1,6114.0,324.6405,324.8772,324.5363,324.8772,6114.0
2021-10-18 14:05:00,343.1,343.25,343.03,343.25,20595.0,324.8772,325.0192,324.8109,325.0192,20595.0
2021-10-18 14:10:00,343.23,343.3,343.16,343.17,10488.0,325.0003,325.0666,324.934,324.9435,10488.0
2021-10-18 14:15:00,343.12,343.25,343.11,343.24,3298.0,324.8961,325.0192,324.8867,325.0098,3298.0
2021-10-18 14:20:00,343.2,343.32,343.14,343.16,9482.0,324.9719,325.0855,324.9151,324.934,9482.0
2021-10-18 14:25:00,343.16,343.16,343.01,343.15,4511.0,324.934,324.934,324.792,324.9245,4511.0
2021-10-18 14:30:00,343.15,343.23,343.03,343.04,6884.0,324.9245,325.0003,324.8109,324.8204,6884.0
2021-10-18 14:35:00,343.08,343.21,343.04,343.1,6897.0,324.8583,324.9813,324.8204,324.8772,6897.0
2021-10-18 14:40:00,343.09,343.19,343.04,343.09,15977.0,324.8677,324.9624,324.8204,324.8677,15977.0
2021-10-18 14:45:00,343.11,343.14,342.92,343.05,6827.0,324.8867,324.9151,324.7067,324.8298,6827.0
2021-10-18 14:50:00,343.06,343.33,343.06,343.27,7042.0,324.8393,325.095,324.8393,325.0382,7042.0
2021-10-18 14:55:00,343.29,343.3,343.18,343.18,12337.0,325.0571,325.0666,324.9529,324.9529,12337.0
2021-10-18 15:00:00,343.15,343.23,343.05,343.05,6812.0,324.9245,325.0003,324.8298,324.8298,6812.0
2021-10-18 15:05:00,343.01,343.04,342.82,342.91,6054.0,324.792,324.8204,324.6121,324.6973,6054.0
2021-10-18 15:10:00,342.87,343.11,342.87,343.03,8218.0,324.6594,324.8867,324.6594,324.8109,8218.0
2021-10-18 15:15:00,342.98,343.25,342.94,343.22,7323.0,324.7636,325.0192,324.7257,324.9908,7323.0
2021-10-18 15:20:00,343.23,343.29,343.1,343.11,8441.0,325.0003,325.0571,324.8772,324.8867,8441.0
2021-10-18 15:25:00,343.11,343.11,342.85,343.0,7607.0,324.8867,324.8867,324.6405,324.7825,7607.0
2021-10-18 15:30:00,342.97,343.16,342.87,342.93,13184.0,324.7541,324.934,324.6594,324.7162,13184.0
2021-10-18 15:35:00,342.93,342.94,342.69,342.74,16803.0,324.7162,324.7257,324.489,324.5363,16803.0
2021-10-18 15:40:00,342.74,342.89,342.68,342.76,12530.0,324.5363,324.6783,324.4795,324.5552,12530.0
2021-10-18 15:45:00,342.76,342.96,342.67,342.89,16561.0,324.5552,324.7446,324.47,324.6783,16561.0
2021-10-18 15:50:00,343.01,343.34,342.74,343.26,40378.0,324.792,325.1044,324.5363,325.0287,40378.0
2021-10-18 15:55:00,343.25,343.36,343.07,343.18,74689.0,325.0192,325.1234,324.8488,324.9529,74689.0
2021-10-19 09:30:00,345.0,346.57,344.48,345.8,80339.0,326.6763,328.1629,326.1839,327.4338,80339.0
2021-10-19 09:35:00,345.76,346.63,345.7,346.63,25533.0,327.3959,328.2197,327.3391,328.2197,25533.0
2021-10-19 09:40:00,346.61,346.94,346.41,346.72,25811.0,328.2008,328.5132,328.0114,328.3049,25811.0
2021-10-19 09:45:00,346.81,346.85,346.29,346.83,18464.0,328.3901,328.428,327.8978,328.4091,18464.0
2021-10-19 09:50:00,346.94,347.56,346.93,347.56,17503.0,328.5132,329.1003,328.5038,329.1003,17503.0
2021-10-19 09:55:00,347.51,348.0,347.26,347.97,32236.0,329.053,329.5169,328.8162,329.4885,32236.0
2021-10-19 10:00:00,347.96,348.31,347.8,348.07,19864.0,329.4791,329.8105,329.3276,329.5832,19864.0
2021-10-19 10:05:00,348.24,348.81,348.06,348.76,36942.0,329.7442,330.2839,329.5738,330.2366,36942.0
2021-10-19 10:10:00,348.71,349.13,348.54,349.09,18650.0,330.1892,330.5869,330.0283,330.549,18650.0
2021-10-19 10:15:00,349.13,349.28,348.38,348.73,14660.0,330.5869,330.729,329.8768,330.2082,14660.0
2021-10-19 10:20:00,348.89,348.95,348.45,348.76,12999.0,330.3597,330.4165,329.943,330.2366,12999.0
2021-10-19 10:25:00,348.64,348.74,348.31,348.49,10935.0,330.1229,330.2176,329.8105,329.9809,10935.0
2021-10-19 10:30:00,348.47,348.47,347.62,347.86,14210.0,329.962,329.962,329.1571,329.3844,14210.0
2021-10-19 10:35:00,348.0,348.05,347.57,347.9,9609.0,329.5169,329.5643,329.1098,329.4222,9609.0
2021-10-19 10:40:00,348.0,348.6,347.98,348.57,11252.0,329.5169,330.0851,329.498,330.0567,11252.0
2021-10-19 10:45:00,348.59,349.02,348.56,348.82,16198.0,330.0756,330.4828,330.0472,330.2934,16198.0
2021-10-19 10:50:00,348.92,349.04,348.65,348.85,12238.0,330.3881,330.5017,330.1324,330.3218,12238.0
2021-10-19 10:55:00,348.86,349.48,348.85,349.42,19086.0,330.3313,330.9183,330.3218,330.8615,19086.0
2021-10-19 11:00:00,349.43,349.68,349.43,349.56,15324.0,330.871,331.1077,330.871,330.9941,15324.0
2021-10-19 11:05:00,349.58,349.66,349.22,349.6,13486.0,331.013,331.0888,330.6721,331.032,13486.0
2021-10-19 11:10:00,349.62,349.85,349.31,349.81,13762.0,331.0509,331.2687,330.7574,331.2308,13762.0
2021-10-19 11:15:00,349.83,349.9,349.5,349.56,13972.0,331.2497,331.316,330.9373,330.9941,13972.0
2021-10-19 11:20:00,349.55,349.76,349.46,349.76,9603.0,330.9846,331.1835,330.8994,331.1835,9603.0
2021-10-19 11:25:00,349.66,349.91,349.62,349.88,7556.0,331.0888,331.3255,331.0509,331.2971,7556.0
2021-10-19 11:30:00,349.91,350.31,349.88,349.92,32788.0,331.3255,331.7042,331.2971,331.335,32788.0
2021-10-19 11:35:00,349.93,349.98,349.41,349.45,14586.0,331.3444,331.3918,330.8521,330.8899,14586.0
2021-10-19 11:40:00,349.44,349.96,349.33,349.78,6975.0,330.8805,331.3728,330.7763,331.2024,6975.0
2021-10-19 11:45:00,349.91,349.91,349.67,349.67,6594.0,331.3255,331.3255,331.0982,331.0982,6594.0
2021-10-19 11:50:00,349.76,349.76,349.3,349.41,5892.0,331.1835,331.1835,330.7479,330.8521,5892.0
2021-10-19 11:55:00,349.37,349.68,349.35,349.47,9211.0,330.8142,331.1077,330.7952,330.9089,9211.0
2021-10-19 12:00:00,349.44,349.47,349.19,349.36,5963.0,330.8805,330.9089,330.6437,330.8047,5963.0
2021-10-19 12:05:00,349.4,349.76,349.4,349.76,12110.0,330.8426,331.1835,330.8426,331.1835,12110.0
2021-10-19 12:10:00,349.78,350.22,349.77,350.14,11547.0,331.2024,331.619,331.1929,331.5433,11547.0
2021-10-19 12:15:00,350.15,350.17,349.85,349.85,11135.0,331.5527,331.5717,331.2687,331.2687,11135.0
2021-10-19 12:20:00,349.82,349.93,349.75,349.93,3641.0,331.2403,331.3444,331.174,331.3444,3641.0
2021-10-19 12:25:00,349.91,350.33,349.9,350.32,9422.0,331.3255,331.7232,331.316,331.7137,9422.0
2021-10-19 12:30:00,350.32,350.59,350.29,350.41,10337.0,331.7137,331.9694,331.6853,331.7989,10337.0
2021-10-19 12:35:00,350.44,350.51,350.33,350.44,11797.0,331.8273,331.8936,331.7232,331.8273,11797.0
2021-10-19 12:40:00,350.46,350.76,350.46,350.57,13179.0,331.8463,332.1303,331.8463,331.9504,13179.0
2021-10-19 12:45:00,350.62,350.62,350.38,350.38,6550.0,331.9978,331.9978,331.7705,331.7705,6550.0
2021-10-19 12:50:00,350.38,350.41,350.11,350.14,9258.0,331.7705,331.7989,331.5149,331.5433,9258.0
2021-10-19 12:55:00,350.12,350.36,350.06,350.26,5527.0,331.5243,331.7516,331.4675,331.6569,5527.0
2021-10-19 13:00:00,350.32,350.32,350.06,350.19,7673.0,331.7137,331.7137,331.4675,331.5906,7673.0
2021-10-19 13:05:00,350.15,350.28,350.09,350.28,5292.0,331.5527,331.6758,331.4959,331.6758,5292.0
2021-10-19 13:10:00,350.26,350.41,350.19,350.34,9310.0,331.6569,331.7989,331.5906,331.7327,9310.0
2021-10-19 13:15:00,350.33,350.35,350.03,350.12,7892.0,331.7232,331.7421,331.4391,331.5243,7892.0
2021-10-19 13:20:00,350.2,350.24,350.12,350.19,3726.0,331.6001,331.638,331.5243,331.5906,3726.0
2021-10-19 13:25:00,350.19,350.23,350.01,350.03,5622.0,331.5906,331.6285,331.4202,331.4391,5622.0
2021-10-19 13:30:00,350.04,350.05,349.77,349.81,10034.0,331.4486,331.4581,331.1929,331.2308,10034.0
2021-10-19 13:35:00,349.82,349.85,349.72,349.82,3748.0,331.2403,331.2687,331.1456,331.2403,3748.0
2021-10-19 13:40:00,349.8,350.28,349.8,350.21,8563.0,331.2213,331.6758,331.2213,331.6096,8563.0
2021-10-19 13:45:00,350.27,350.3,350.01,350.1,9249.0,331.6664,331.6948,331.4202,331.5054,9249.0
2021-10-19 13:50:00,350.11,350.17,350.08,350.11,5666.0,331.5149,331.5717,331.4865,331.5149,5666.0
2021-10-19 13:55:00,350.17,350.38,350.16,350.24,6443.0,331.5717,331.7705,331.5622,331.638,6443.0
2021-10-19 14:00:00,350.42,350.48,350.3,350.34,2813.0,331.8084,331.8652,331.6948,331.7327,2813.0
2021-10-19 14:05:00,350.35,350.37,350.15,350.15,7771.0,331.7421,331.7611,331.5527,331.5527,7771.0
2021-10-19 14:10:00,350.19,350.22,350.09,350.13,3009.0,331.5906,331.619,331.4959,331.5338,3009.0
2021-10-19 14:15:00,350.1,350.11,349.95,349.99,4464.0,331.5054,331.5149,331.3634,331.4012,4464.0
2021-10-19 14:20:00,350.04,350.06,349.77,349.78,5436.0,331.4486,331.4675,331.1929,331.2024,5436.0
2021-10-19 14:25:00,349.77,349.84,349.69,349.77,7317.0,331.1929,331.2592,331.1172,331.1929,7317.0
2021-10-19 14:30:00,349.72,349.86,349.57,349.71,7924.0,331.1456,331.2781,331.0036,331.1361,7924.0
2021-10-19 14:35:00,349.76,349.95,349.7,349.94,4449.0,331.1835,331.3634,331.1266,331.3539,4449.0
2021-10-19 14:40:00,349.92,350.16,349.92,350.14,13488.0,331.335,331.5622,331.335,331.5433,13488.0
2021-10-19 14:45:00,350.13,350.26,350.06,350.11,14603.0,331.5338,331.6569,331.4675,331.5149,14603.0
2021-10-19 14:50:00,350.11,350.13,349.93,350.08,11520.0,331.5149,331.5338,331.3444,331.4865,11520.0
2021-10-19 14:55:00,350.09,350.14,349.98,350.11,7392.0,331.4959,331.5433,331.3918,331.5149,7392.0
2021-10-19 15:00:00,350.06,350.13,350.01,350.03,7450.0,331.4675,331.5338,331.4202,331.4391,7450.0
2021-10-19 15:05:00,350.02,350.36,350.02,350.28,7223.0,331.4297,331.7516,331.4297,331.6758,7223.0
2021-10-19 15:10:00,350.3,350.46,350.27,350.46,7200.0,331.6948,331.8463,331.6664,331.8463,7200.0
2021-10-19 15:15:00,350.48,350.57,350.45,350.48,23514.0,331.8652,331.9504,331.8368,331.8652,23514.0
2021-10-19 15:20:00,350.49,350.49,350.15,350.19,14695.0,331.8747,331.8747,331.5527,331.5906,14695.0
2021-10-19 15:25:00,350.23,350.54,350.2,350.49,17469.0,331.6285,331.922,331.6001,331.8747,17469.0
2021-10-19 15:30:00,350.47,350.47,349.91,349.97,24008.0,331.8558,331.8558,331.3255,331.3823,24008.0
2021-10-19 15:35:00,349.97,350.01,349.57,349.67,18961.0,331.3823,331.4202,331.0036,331.0982,18961.0
2021-10-19 15:40:00,349.69,349.79,349.65,349.68,14266.0,331.1172,331.2119,331.0793,331.1077,14266.0
2021-10-19 15:45:00,349.69,349.85,349.57,349.81,21317.0,331.1172,331.2687,331.0036,331.2308,21317.0
2021-10-19 15:50:00,349.9,350.32,349.7,350.29,40468.0,331.316,331.7137,331.1266,331.6853,40468.0
2021-10-19 15:55:00,350.29,350.47,349.59,349.84,149280.0,331.6853,331.8558,331.0225,331.2592,149280.0
2021-10-20 09:30:00,350.0,350.44,348.13,348.13,42924.0,331.4107,331.8273,329.64,329.64,42924.0
2021-10-20 09:35:00,348.07,348.35,347.6,348.35,8222.0,329.5832,329.8483,329.1382,329.8483,8222.0
2021-10-20 09:40:00,348.25,348.25,347.06,347.1,5337.0,329.7537,329.7537,328.6269,328.6647,5337.0
2021-10-20 09:45:00,346.93,347.02,346.5,347.02,10439.0,328.5038,328.589,328.0966,328.589,10439.0
2021-10-20 09:50:00,347.03,347.47,347.0,347.23,30960.0,328.5985,329.0151,328.5701,328.7878,30960.0
2021-10-20 09:55:00,347.23,348.13,347.22,347.98,22809.0,328.7878,329.64,328.7784,329.498,22809.0
2021-10-20 10:00:00,347.96,348.11,347.62,347.92,16470.0,329.4791,329.6211,329.1571,329.4412,16470.0
2021-10-20 10:05:00,347.93,348.13,347.75,347.97,8933.0,329.4507,329.64,329.2802,329.4885,8933.0
2021-10-20 10:10:00,347.93,348.21,347.74,347.84,20330.0,329.4507,329.7158,329.2707,329.3654,20330.0
2021-10-20 10:15:00,347.95,347.99,347.75,347.88,7908.0,329.4696,329.5075,329.2802,329.4033,7908.0
2021-10-20 10:20:00,347.88,348.23,347.8,348.05,5690.0,329.4033,329.7347,329.3276,329.5643,5690.0
2021-10-20 10:25:00,348.05,348.17,347.79,347.79,7761.0,329.5643,329.6779,329.3181,329.3181,7761.0
2021-10-20 10:30:00,347.81,348.1,347.71,348.1,6597.0,329.337,329.6116,329.2423,329.6116,6597.0
2021-10-20 10:35:00,348.03,348.2,347.91,348.05,11871.0,329.5453,329.7063,329.4317,329.5643,11871.0
2021-10-20 10:40:00,347.99,348.14,347.41,347.44,6334.0,329.5075,329.6495,328.9583,328.9867,6334.0
2021-10-20 10:45:00,347.4,347.43,346.97,347.15,12992.0,328.9488,328.9772,328.5416,328.7121,12992.0
2021-10-20 10:50:00,347.08,347.14,346.43,346.57,22573.0,328.6458,328.7026,328.0303,328.1629,22573.0
2021-10-20 10:55:00,346.59,346.72,346.24,346.43,15906.0,328.1818,328.3049,327.8504,328.0303,15906.0
2021-10-20 11:00:00,346.45,346.67,346.02,346.03,14377.0,328.0493,328.2576,327.6421,327.6516,14377.0
2021-10-20 11:05:00,346.04,346.51,346.04,346.37,10509.0,327.661,328.1061,327.661,327.9735,10509.0
2021-10-20 11:10:00,346.37,346.44,346.13,346.15,7865.0,327.9735,328.0398,327.7463,327.7652,7865.0
2021-10-20 11:15:00,346.04,346.29,345.81,346.27,9154.0,327.661,327.8978,327.4433,327.8788,9154.0
2021-10-20 11:20:00,346.29,346.94,346.21,346.89,4064.0,327.8978,328.5132,327.822,328.4659,4064.0
2021-10-20 11:25:00,346.84,346.84,346.25,346.28,9315.0,328.4185,328.4185,327.8599,327.8883,9315.0
2021-10-20 11:30:00,346.27,346.37,345.96,346.09,4894.0,327.8788,327.9735,327.5853,327.7084,4894.0
2021-10-20 11:35:00,346.05,346.1,345.84,345.89,4633.0,327.6705,327.7179,327.4717,327.519,4633.0
2021-10-20 11:40:00,345.83,345.93,345.63,345.92,6463.0,327.4622,327.5569,327.2728,327.5474,6463.0
2021-10-20 11:45:00,345.95,346.22,345.95,346.08,3132.0,327.5758,327.8315,327.5758,327.6989,3132.0
2021-10-20 11:50:00,346.11,346.34,346.07,346.27,3082.0,327.7273,327.9451,327.6894,327.8788,3082.0
2021-10-20 11:55:00,346.31,346.45,346.2,346.35,4244.0,327.9167,328.0493,327.8125,327.9546,4244.0
2021-10-20 12:00:00,346.35,346.35,346.08,346.18,4325.0,327.9546,327.9546,327.6989,327.7936,4325.0
2021-10-20 12:05:00,346.07,346.19,346.01,346.18,3988.0,327.6894,327.8031,327.6326,327.7936,3988.0
2021-10-20 12:10:00,346.16,346.16,346.1,346.13,2866.0,327.7747,327.7747,327.7179,327.7463,2866.0
2021-10-20 12:15:00,346.07,346.13,345.88,346.05,5530.0,327.6894,327.7463,327.5095,327.6705,5530.0
2021-10-20 12:20:00,346.01,346.04,345.85,346.0,4979.0,327.6326,327.661,327.4811,327.6232,4979.0
2021-10-20 12:25:00,346.01,346.08,345.92,346.02,2767.0,327.6326,327.6989,327.5474,327.6421,2767.0
2021-10-20 12:30:00,346.01,346.19,345.93,346.19,4673.0,327.6326,327.8031,327.5569,327.8031,4673.0
2021-10-20 12:35:00,346.2,346.28,346.11,346.28,3042.0,327.8125,327.8883,327.7273,327.8883,3042.0
2021-10-20 12:40:00,346.3,346.42,346.24,346.39,4786.0,327.9072,328.0209,327.8504,327.9924,4786.0
2021-10-20 12:45:00,346.38,346.95,346.37,346.9,9484.0,327.983,328.5227,327.9735,328.4754,9484.0
2021-10-20 12:50:00,346.96,347.05,346.83,346.86,3219.0,328.5322,328.6174,328.4091,328.4375,3219.0
2021-10-20 12:55:00,346.82,346.84,346.76,346.76,1414.0,328.3996,328.4185,328.3428,328.3428,1414.0
2021-10-20 13:00:00,346.62,346.7,346.42,346.7,4869.0,328.2102,328.286,328.0209,328.286,4869.0
2021-10-20 13:05:00,346.63,346.69,346.41,346.59,10214.0,328.2197,328.2765,328.0114,328.1818,10214.0
2021-10-20 13:10:00,346.57,346.66,346.5,346.53,4180.0,328.1629,328.2481,328.0966,328.125,4180.0
2021-10-20 13:15:00,346.49,346.51,346.0,346.05,3638.0,328.0871,328.1061,327.6232,327.6705,3638.0
2021-10-20 13:20:00,345.91,346.0,345.71,345.92,4058.0,327.5379,327.6232,327.3486,327.5474,4058.0
2021-10-20 13:25:00,345.88,346.12,345.87,346.0,3353.0,327.5095,327.7368,327.5001,327.6232,3353.0
2021-10-20 13:30:00,346.03,346.1,345.85,345.96,7477.0,327.6516,327.7179,327.4811,327.5853,7477.0
2021-10-20 13:35:00,345.98,346.19,345.94,346.08,4045.0,327.6042,327.8031,327.5663,327.6989,4045.0
2021-10-20 13:40:00,346.04,346.05,345.94,345.99,3728.0,327.661,327.6705,327.5663,327.6137,3728.0
2021-10-20 13:45:00,346.03,346.06,345.95,346.0,2132.0,327.6516,327.68,327.5758,327.6232,2132.0
2021-10-20 13:50:00,345.99,346.17,345.93,346.16,3324.0,327.6137,327.7841,327.5569,327.7747,3324.0
2021-10-20 13:55:00,346.16,346.16,346.0,346.06,3660.0,327.7747,327.7747,327.6232,327.68,3660.0
2021-10-20 14:00:00,345.98,346.31,345.97,346.31,5171.0,327.6042,327.9167,327.5948,327.9167,5171.0
2021-10-20 14:05:00,346.37,346.49,346.31,346.48,4464.0,327.9735,328.0871,327.9167,328.0777,4464.0
2021-10-20 14:10:00,346.45,346.58,346.36,346.57,3877.0,328.0493,328.1724,327.964,328.1629,3877.0
2021-10-20 14:15:00,346.62,346.81,346.6,346.61,5499.0,328.2102,328.3901,328.1913,328.2008,5499.0
2021-10-20 14:20:00,346.6,346.6,346.49,346.49,2363.0,328.1913,328.1913,328.0871,328.0871,2363.0
2021-10-20 14:25:00,346.51,346.57,346.45,346.55,3799.0,328.1061,328.1629,328.0493,328.144,3799.0
2021-10-20 14:30:00,346.52,346.63,346.47,346.63,5554.0,328.1155,328.2197,328.0682,328.2197,5554.0
2021-10-20 14:35:00,346.61,346.61,346.5,346.6,3749.0,328.2008,328.2008,328.0966,328.1913,3749.0
2021-10-20 14:40:00,346.61,346.8,346.57,346.63,4367.0,328.2008,328.3807,328.1629,328.2197,4367.0
2021-10-20 14:45:00,346.66,346.7,346.57,346.61,6444.0,328.2481,328.286,328.1629,328.2008,6444.0
2021-10-20 14:50:00,346.62,346.67,346.47,346.6,11692.0,328.2102,328.2576,328.0682,328.1913,11692.0
2021-10-20 14:55:00,346.58,346.59,346.44,346.51,4710.0,328.1724,328.1818,328.0398,328.1061,4710.0
2021-10-20 15:00:00,346.55,346.59,346.39,346.39,5585.0,328.144,328.1818,327.9924,327.9924,5585.0
2021-10-20 15:05:00,346.39,346.56,346.3,346.55,5375.0,327.9924,328.1534,327.9072,328.144,5375.0
2021-10-20 15:10:00,346.48,346.6,346.23,346.23,5969.0,328.0777,328.1913,327.8409,327.8409,5969.0
2021-10-20 15:15:00,346.23,346.27,346.03,346.24,5733.0,327.8409,327.8788,327.6516,327.8504,5733.0
2021-10-20 15:20:00,346.23,346.28,346.07,346.19,5604.0,327.8409,327.8883,327.6894,327.8031,5604.0
2021-10-20 15:25:00,346.09,346.16,345.95,345.99,7503.0,327.7084,327.7747,327.5758,327.6137,7503.0
2021-10-20 15:30:00,345.88,346.0,345.78,345.85,12021.0,327.5095,327.6232,327.4148,327.4811,12021.0
2021-10-20 15:35:00,345.81,345.82,345.57,345.6,9095.0,327.4433,327.4527,327.216,327.2444,9095.0
2021-10-20 15:40:00,345.61,346.04,345.61,345.97,14472.0,327.2539,327.661,327.2539,327.5948,14472.0
2021-10-20 15:45:00,345.95,346.13,345.88,345.88,17229.0,327.5758,327.7463,327.5095,327.5095,17229.0
2021-10-20 15:50:00,345.85,345.94,345.66,345.79,27826.0,327.4811,327.5663,327.3012,327.4243,27826.0
2021-10-20 15:55:00,345.78,345.86,345.57,345.86,73659.0,327.4148,327.4906,327.216,327.4906,73659.0
2021-10-21 09:30:00,345.8,346.82,345.12,346.16,66468.0,327.4338,328.3996,326.7899,327.7747,66468.0
2021-10-21 09:35:00,346.14,346.32,345.18,345.26,14648.0,327.7557,327.9262,326.8467,326.9225,14648.0
2021-10-21 09:40:00,345.19,345.35,344.72,345.11,10042.0,326.8562,327.0077,326.4111,326.7804,10042.0
2021-10-21 09:45:00,345.36,346.63,345.32,346.34,13848.0,327.0172,328.2197,326.9793,327.9451,13848.0
2021-10-21 09:50:00,346.29,346.49,346.02,346.4,7648.0,327.8978,328.0871,327.6421,328.0019,7648.0
2021-10-21 09:55:00,346.42,346.48,346.04,346.29,7740.0,328.0209,328.0777,327.661,327.8978,7740.0
2021-10-21 10:00:00,346.5,346.87,346.27,346.27,10837.0,328.0966,328.447,327.8788,327.8788,10837.0
2021-10-21 10:05:00,346.17,346.65,345.52,346.62,11537.0,327.7841,328.2386,327.1687,328.2102,11537.0
2021-10-21 10:10:00,346.45,346.48,345.6,346.03,8950.0,328.0493,328.0777,327.2444,327.6516,8950.0
2021-10-21 10:15:00,346.18,346.18,345.39,345.39,6184.0,327.7936,327.7936,327.0456,327.0456,6184.0
2021-10-21 10:20:00,345.42,345.53,345.19,345.38,6014.0,327.074,327.1781,326.8562,327.0361,6014.0
2021-10-21 10:25:00,345.58,346.07,345.39,346.05,5505.0,327.2255,327.6894,327.0456,327.6705,5505.0
2021-10-21 10:30:00,345.95,346.05,345.68,345.9,4586.0,327.5758,327.6705,327.3202,327.5285,4586.0
2021-10-21 10:35:00,345.96,346.02,345.66,345.91,10248.0,327.5853,327.6421,327.3012,327.5379,10248.0
2021-10-21 10:40:00,345.88,346.16,345.68,346.16,4313.0,327.5095,327.7747,327.3202,327.7747,4313.0
2021-10-21 10:45:00,346.06,346.68,346.01,346.55,5275.0,327.68,328.267,327.6326,328.144,5275.0
2021-10-21 10:50:00,346.61,346.61,346.11,346.12,7583.0,328.2008,328.2008,327.7273,327.7368,7583.0
2021-10-21 10:55:00,346.11,346.17,345.88,345.88,6067.0,327.7273,327.7841,327.5095,327.5095,6067.0
2021-10-21 11:00:00,345.69,345.87,345.64,345.64,1400.0,327.3296,327.5001,327.2823,327.2823,1400.0
2021-10-21 11:05:00,345.65,345.65,345.44,345.46,4095.0,327.2918,327.2918,327.0929,327.1118,4095.0
2021-10-21 11:10:00,345.45,345.6,345.39,345.6,6620.0,327.1024,327.2444,327.0456,327.2444,6620.0
2021-10-21 11:15:00,345.6,345.64,345.14,345.38,8682.0,327.2444,327.2823,326.8088,327.0361,8682.0
2021-10-21 11:20:00,345.39,345.88,345.39,345.78,11212.0,327.0456,327.5095,327.0456,327.4148,11212.0
2021-10-21 11:25:00,345.83,345.83,345.35,345.44,11947.0,327.4622,327.4622,327.0077,327.0929,11947.0
2021-10-21 11:30:00,345.52,345.62,345.5,345.61,2133.0,327.1687,327.2633,327.1497,327.2539,2133.0
2021-10-21 11:35:00,345.59,345.83,345.59,345.83,1642.0,327.2349,327.4622,327.2349,327.4622,1642.0
2021-10-21 11:40:00,345.85,345.85,345.61,345.67,2608.0,327.4811,327.4811,327.2539,327.3107,2608.0
2021-10-21 11:45:00,345.69,345.94,345.69,345.88,5381.0,327.3296,327.5663,327.3296,327.5095,5381.0
2021-10-21 11:50:00,345.84,345.88,345.83,345.83,1255.0,327.4717,327.5095,327.4622,327.4622,1255.0
2021-10-21 11:55:00,345.82,345.9,345.73,345.73,2590.0,327.4527,327.5285,327.3675,327.3675,2590.0
2021-10-21 12:00:00,345.76,345.9,345.64,345.66,2740.0,327.3959,327.5285,327.2823,327.3012,2740.0
2021-10-21 12:05:00,345.72,345.72,345.6,345.6,1756.0,327.358,327.358,327.2444,327.2444,1756.0
2021-10-21 12:10:00,345.6,345.6,345.45,345.58,2725.0,327.2444,327.2444,327.1024,327.2255,2725.0
2021-10-21 12:15:00,345.57,345.59,345.5,345.5,1278.0,327.216,327.2349,327.1497,327.1497,1278.0
2021-10-21 12:20:00,345.62,345.77,345.6,345.67,1803.0,327.2633,327.4054,327.2444,327.3107,1803.0
2021-10-21 12:25:00,345.62,345.71,345.62,345.71,1939.0,327.2633,327.3486,327.2633,327.3486,1939.0
2021-10-21 12:30:00,345.76,345.76,345.6,345.6,1930.0,327.3959,327.3959,327.2444,327.2444,1930.0
2021-10-21 12:35:00,345.61,345.61,345.45,345.51,3578.0,327.2539,327.2539,327.1024,327.1592,3578.0
2021-10-21 12:40:00,345.58,345.73,345.51,345.69,4808.0,327.2255,327.3675,327.1592,327.3296,4808.0
2021-10-21 12:45:00,345.71,345.71,345.55,345.63,2373.0,327.3486,327.3486,327.1971,327.2728,2373.0
2021-10-21 12:50:00,345.58,345.86,345.55,345.85,1923.0,327.2255,327.4906,327.1971,327.4811,1923.0
2021-10-21 12:55:00,345.82,345.93,345.76,345.87,3634.0,327.4527,327.5569,327.3959,327.5001,3634.0
2021-10-21 13:00:00,345.86,346.02,345.82,345.94,2314.0,327.4906,327.6421,327.4527,327.5663,2314.0
2021-10-21 13:05:00,345.89,345.92,345.78,345.8,4793.0,327.519,327.5474,327.4148,327.4338,4793.0
2021-10-21 13:10:00,345.83,345.87,345.77,345.81,1348.0,327.4622,327.5001,327.4054,327.4433,1348.0
2021-10-21 13:15:00,345.82,345.89,345.75,345.77,4182.0,327.4527,327.519,327.3864,327.4054,4182.0
2021-10-21 13:20:00,345.75,345.85,345.75,345.85,889.0,327.3864,327.4811,327.3864,327.4811,889.0
2021-10-21 13:25:00,345.95,346.12,345.95,346.12,4459.0,327.5758,327.7368,327.5758,327.7368,4459.0
2021-10-21 13:30:00,346.06,346.09,345.97,346.09,4023.0,327.68,327.7084,327.5948,327.7084,4023.0
2021-10-21 13:35:00,346.15,346.31,346.13,346.3,2744.0,327.7652,327.9167,327.7463,327.9072,2744.0
2021-10-21 13:40:00,346.3,346.37,346.19,346.37,5792.0,327.9072,327.9735,327.8031,327.9735,5792.0
2021-10-21 13:45:00,346.34,346.48,346.27,346.41,6048.0,327.9451,328.0777,327.8788,328.0114,6048.0
2021-10-21 13:50:00,346.42,346.42,346.13,346.13,5611.0,328.0209,328.0209,327.7463,327.7463,5611.0
2021-10-21 13:55:00,346.16,346.27,346.11,346.14,2211.0,327.7747,327.8788,327.7273,327.7557,2211.0
2021-10-21 14:00:00,346.19,346.3,346.15,346.23,3069.0,327.8031,327.9072,327.7652,327.8409,3069.0
2021-10-21 14:05:00,346.35,346.35,346.18,346.18,2804.0,327.9546,327.9546,327.7936,327.7936,2804.0
2021-10-21 14:10:00,346.25,346.33,346.16,346.22,2743.0,327.8599,327.9356,327.7747,327.8315,2743.0
2021-10-21 14:15:00,346.33,346.68,346.32,346.68,5230.0,327.9356,328.267,327.9262,328.267,5230.0
2021-10-21 14:20:00,346.62,346.78,346.5,346.65,4712.0,328.2102,328.3617,328.0966,328.2386,4712.0
2021-10-21 14:25:00,346.74,346.74,346.62,346.68,2463.0,328.3239,328.3239,328.2102,328.267,2463.0
2021-10-21 14:30:00,346.65,346.66,346.52,346.58,2840.0,328.2386,328.2481,328.1155,328.1724,2840.0
2021-10-21 14:35:00,346.5,346.54,346.38,346.43,2604.0,328.0966,328.1345,327.983,328.0303,2604.0
2021-10-21 14:40:00,346.42,346.46,346.31,346.43,2475.0,328.0209,328.0587,327.9167,328.0303,2475.0
2021-10-21 14:45:00,346.44,346.46,346.32,346.41,5437.0,328.0398,328.0587,327.9262,328.0114,5437.0
2021-10-21 14:50:00,346.39,346.52,346.37,346.42,2767.0,327.9924,328.1155,327.9735,328.0209,2767.0
2021-10-21 14:55:00,346.41,346.56,346.41,346.56,1695.0,328.0114,328.1534,328.0114,328.1534,1695.0
2021-10-21 15:00:00,346.57,346.66,346.47,346.66,2780.0,328.1629,328.2481,328.0682,328.2481,2780.0
2021-10-21 15:05:00,346.76,346.83,346.71,346.77,5507.0,328.3428,328.4091,328.2955,328.3523,5507.0
2021-10-21 15:10:00,346.79,346.82,346.72,346.82,2472.0,328.3712,328.3996,328.3049,328.3996,2472.0
2021-10-21 15:15:00,346.84,346.94,346.79,346.85,5398.0,328.4185,328.5132,328.3712,328.428,5398.0
2021-10-21 15:20:00,346.84,347.08,346.84,347.07,4973.0,328.4185,328.6458,328.4185,328.6363,4973.0
2021-10-21 15:25:00,347.03,347.09,346.87,346.93,4796.0,328.5985,328.6553,328.447,328.5038,4796.0
2021-10-21 15:30:00,347.02,347.02,346.62,346.69,11938.0,328.589,328.589,328.2102,328.2765,11938.0
2021-10-21 15:35:00,346.68,346.72,346.55,346.55,7947.0,328.267,328.3049,328.144,328.144,7947.0
2021-10-21 15:40:00,346.55,346.67,346.49,346.66,9923.0,328.144,328.2576,328.0871,328.2481,9923.0
2021-10-21 15:45:00,346.67,346.67,346.52,346.58,15224.0,328.2576,328.2576,328.1155,328.1724,15224.0
2021-10-21 15:50:00,346.57,346.76,346.37,346.76,19219.0,328.1629,328.3428,327.9735,328.3428,19219.0
2021-10-21 15:55:00,346.77,347.5,346.71,347.14,68756.0,328.3523,329.0435,328.2955,328.7026,68756.0
2021-10-22 09:30:00,348.25,350.62,348.25,350.34,48418.0,329.7537,331.9978,329.7537,331.7327,48418.0
2021-10-22 09:35:00,350.25,350.62,350.03,350.51,6716.0,331.6474,331.9978,331.4391,331.8936,6716.0
2021-10-22 09:40:00,350.45,350.74,349.99,350.62,6144.0,331.8368,332.1114,331.4012,331.9978,6144.0
2021-10-22 09:45:00,350.76,350.8,349.76,349.76,11144.0,332.1303,332.1682,331.1835,331.1835,11144.0
2021-10-22 09:50:00,349.89,351.12,349.73,351.12,8675.0,331.3066,332.4712,331.1551,332.4712,8675.0
2021-10-22 09:55:00,351.19,351.72,351.15,351.66,5849.0,332.5375,333.0394,332.4996,332.9825,5849.0
2021-10-22 10:00:00,351.85,352.29,351.47,351.68,12566.0,333.1625,333.5791,332.8026,333.0015,12566.0
2021-10-22 10:05:00,351.71,352.17,351.61,352.06,4815.0,333.0299,333.4655,332.9352,333.3613,4815.0
2021-10-22 10:10:00,352.04,352.04,351.22,351.41,5335.0,333.3424,333.3424,332.5659,332.7458,5335.0
2021-10-22 10:15:00,351.43,351.83,351.43,351.66,5365.0,332.7648,333.1435,332.7648,332.9825,5365.0
2021-10-22 10:20:00,351.54,351.74,351.32,351.72,5645.0,332.8689,333.0583,332.6606,333.0394,5645.0
2021-10-22 10:25:00,351.73,351.91,351.47,351.91,3913.0,333.0488,333.2193,332.8026,333.2193,3913.0
2021-10-22 10:30:00,351.91,351.91,351.41,351.5,4449.0,333.2193,333.2193,332.7458,332.831,4449.0
2021-10-22 10:35:00,351.45,351.91,351.38,351.9,14166.0,332.7837,333.2193,332.7174,333.2098,14166.0
2021-10-22 10:40:00,351.91,352.25,351.82,352.0,9198.0,333.2193,333.5412,333.134,333.3045,9198.0
2021-10-22 10:45:00,352.0,352.91,351.91,352.43,22734.0,333.3045,334.1662,333.2193,333.7117,22734.0
2021-10-22 10:50:00,352.39,352.63,352.27,352.52,10205.0,333.6738,333.901,333.5601,333.7969,10205.0
2021-10-22 10:55:00,352.53,352.89,352.52,352.64,14626.0,333.8063,334.1472,333.7969,333.9105,14626.0
2021-10-22 11:00:00,352.66,353.2,352.58,353.14,9567.0,333.9294,334.4408,333.8537,334.3839,9567.0
2021-10-22 11:05:00,353.16,353.42,353.1,353.33,12758.0,334.4029,334.6491,334.3461,334.5639,12758.0
2021-10-22 11:10:00,353.28,353.4,352.91,353.4,6164.0,334.5165,334.6301,334.1662,334.6301,6164.0
2021-10-22 11:15:00,353.41,353.41,352.45,352.66,5901.0,334.6396,334.6396,333.7306,333.9294,5901.0
2021-10-22 11:20:00,352.58,352.62,351.52,351.56,3000.0,333.8537,333.8916,332.85,332.8879,3000.0
2021-10-22 11:25:00,351.65,352.05,351.64,351.93,9496.0,332.9731,333.3518,332.9636,333.2382,9496.0
2021-10-22 11:30:00,351.92,352.4,351.8,352.34,16492.0,333.2287,333.6832,333.1151,333.6264,16492.0
2021-10-22 11:35:00,352.33,352.45,351.59,352.02,10467.0,333.617,333.7306,332.9163,333.3234,10467.0
2021-10-22 11:40:00,351.94,352.22,351.61,352.0,4202.0,333.2477,333.5128,332.9352,333.3045,4202.0
2021-10-22 11:45:00,351.92,351.92,351.37,351.55,6195.0,333.2287,333.2287,332.708,332.8784,6195.0
2021-10-22 11:50:00,351.45,352.09,351.45,352.03,6586.0,332.7837,333.3897,332.7837,333.3329,6586.0
2021-10-22 11:55:00,352.05,352.33,352.05,352.19,3525.0,333.3518,333.617,333.3518,333.4844,3525.0
2021-10-22 12:00:00,352.19,352.35,351.79,352.25,7557.0,333.4844,333.6359,333.1056,333.5412,7557.0
2021-10-22 12:05:00,352.26,352.47,352.26,352.35,4068.0,333.5507,333.7495,333.5507,333.6359,4068.0
2021-10-22 12:10:00,352.33,352.55,352.11,352.55,2862.0,333.617,333.8253,333.4086,333.8253,2862.0
2021-10-22 12:15:00,352.44,352.79,352.43,352.79,4945.0,333.7211,334.0525,333.7117,334.0525,4945.0
2021-10-22 12:20:00,352.64,352.64,352.37,352.37,3452.0,333.9105,333.9105,333.6548,333.6548,3452.0
2021-10-22 12:25:00,352.49,352.8,352.26,352.8,3646.0,333.7685,334.062,333.5507,334.062,3646.0
2021-10-22 12:30:00,352.74,352.88,352.64,352.87,2928.0,334.0052,334.1378,333.9105,334.1283,2928.0
2021-10-22 12:35:00,352.75,352.87,352.72,352.82,5353.0,334.0147,334.1283,333.9862,334.0809,5353.0
2021-10-22 12:40:00,352.81,352.94,352.59,352.93,4426.0,334.0715,334.1946,333.8632,334.1851,4426.0
2021-10-22 12:45:00,352.86,353.21,352.81,353.14,8175.0,334.1188,334.4502,334.0715,334.3839,8175.0
2021-10-22 12:50:00,353.08,353.08,352.54,352.78,6061.0,334.3271,334.3271,333.8158,334.0431,6061.0
2021-10-22 12:55:00,352.88,352.88,352.33,352.33,3169.0,334.1378,334.1378,333.617,333.617,3169.0
2021-10-22 13:00:00,352.44,352.49,352.4,352.45,2406.0,333.7211,333.7685,333.6832,333.7306,2406.0
2021-10-22 13:05:00,352.59,352.95,352.58,352.88,5718.0,333.8632,334.204,333.8537,334.1378,5718.0
2021-10-22 13:10:00,352.89,353.03,352.82,352.86,12487.0,334.1472,334.2798,334.0809,334.1188,12487.0
2021-10-22 13:15:00,352.86,353.18,352.76,353.07,6776.0,334.1188,334.4218,334.0241,334.3177,6776.0
2021-10-22 13:20:00,353.07,353.35,353.07,353.31,3958.0,334.3177,334.5828,334.3177,334.5449,3958.0
2021-10-22 13:25:00,353.36,353.38,353.23,353.31,9144.0,334.5923,334.6112,334.4692,334.5449,9144.0
2021-10-22 13:30:00,353.29,353.42,353.05,353.42,6071.0,334.526,334.6491,334.2987,334.6491,6071.0
2021-10-22 13:35:00,353.4,353.5,353.31,353.5,7433.0,334.6301,334.7248,334.5449,334.7248,7433.0
2021-10-22 13:40:00,353.47,353.58,353.38,353.41,9755.0,334.6964,334.8006,334.6112,334.6396,9755.0
2021-10-22 13:45:00,353.41,353.56,353.38,353.46,6287.0,334.6396,334.7816,334.6112,334.6869,6287.0
2021-10-22 13:50:00,353.49,353.89,353.49,353.88,4246.0,334.7154,335.0941,334.7154,335.0846,4246.0
2021-10-22 13:55:00,353.91,353.91,353.68,353.74,14111.0,335.113,335.113,334.8953,334.9521,14111.0
2021-10-22 14:00:00,353.75,354.33,353.75,354.12,10111.0,334.9615,335.5107,334.9615,335.3119,10111.0
2021-10-22 14:05:00,354.13,354.27,354.13,354.2,5921.0,335.3214,335.4539,335.3214,335.3876,5921.0
2021-10-22 14:10:00,354.17,354.35,354.17,354.26,8601.0,335.3592,335.5297,335.3592,335.4445,8601.0
2021-10-22 14:15:00,354.3,354.48,353.99,354.48,8039.0,335.4823,335.6528,335.1888,335.6528,8039.0
2021-10-22 14:20:00,354.38,354.56,354.25,354.46,5559.0,335.5581,335.7285,335.435,335.6338,5559.0
2021-10-22 14:25:00,354.44,354.78,354.44,354.78,5937.0,335.6149,335.9368,335.6149,335.9368,5937.0
2021-10-22 14:30:00,354.75,355.15,354.75,355.09,15712.0,335.9084,336.2872,335.9084,336.2304,15712.0
2021-10-22 14:35:00,355.09,355.35,354.94,355.02,8220.0,336.2304,336.4766,336.0883,336.1641,8220.0
2021-10-22 14:40:00,354.96,354.99,354.64,354.69,4308.0,336.1073,336.1357,335.8043,335.8516,4308.0
2021-10-22 14:45:00,354.62,354.62,354.49,354.55,4693.0,335.7853,335.7853,335.6622,335.7191,4693.0
2021-10-22 14:50:00,354.57,354.58,354.19,354.34,3229.0,335.738,335.7475,335.3782,335.5202,3229.0
2021-10-22 14:55:00,354.34,354.34,353.86,353.86,4871.0,335.5202,335.5202,335.0657,335.0657,4871.0
2021-10-22 15:00:00,353.87,354.01,353.73,353.78,4295.0,335.0752,335.2077,334.9426,334.9899,4295.0
2021-10-22 15:05:00,353.82,354.0,353.81,354.0,5109.0,335.0278,335.1983,335.0184,335.1983,5109.0
2021-10-22 15:10:00,353.93,353.95,353.63,353.69,3984.0,335.132,335.1509,334.8479,334.9047,3984.0
2021-10-22 15:15:00,353.7,353.75,353.36,353.42,4420.0,334.9142,334.9615,334.5923,334.6491,4420.0
2021-10-22 15:20:00,353.42,353.62,353.33,353.48,6076.0,334.6491,334.8384,334.5639,334.7059,6076.0
2021-10-22 15:25:00,353.39,353.53,353.35,353.46,3146.0,334.6207,334.7532,334.5828,334.6869,3146.0
2021-10-22 15:30:00,353.5,354.21,353.5,354.06,17360.0,334.7248,335.3971,334.7248,335.2551,17360.0
2021-10-22 15:35:00,354.09,354.19,353.83,354.08,11421.0,335.2835,335.3782,335.0373,335.274,11421.0
2021-10-22 15:40:00,354.08,354.29,353.92,354.09,23517.0,335.274,335.4729,335.1225,335.2835,23517.0
2021-10-22 15:45:00,354.08,354.1,353.82,353.99,22392.0,335.274,335.293,335.0278,335.1888,22392.0
2021-10-22 15:50:00,353.94,354.34,353.84,354.27,29807.0,335.1415,335.5202,335.0468,335.4539,29807.0
2021-10-22 15:55:00,354.27,354.52,353.79,353.84,77214.0,335.4539,335.6906,334.9994,335.0468,77214.0
2021-10-25 09:30:00,353.27,353.54,352.31,352.35,48701.0,334.507,334.7627,333.598,333.6359,48701.0
2021-10-25 09:35:00,352.53,352.53,351.48,352.27,9923.0,333.8063,333.8063,332.8121,333.5601,9923.0
2021-10-25 09:40:00,352.13,352.33,351.74,352.19,6702.0,333.4276,333.617,333.0583,333.4844,6702.0
2021-10-25 09:45:00,352.08,352.66,351.85,352.66,6329.0,333.3802,333.9294,333.1625,333.9294,6329.0
2021-10-25 09:50:00,352.34,352.61,352.12,352.27,5700.0,333.6264,333.8821,333.4181,333.5601,5700.0
2021-10-25 09:55:00,352.37,353.23,352.37,353.2,3256.0,333.6548,334.4692,333.6548,334.4408,3256.0
2021-10-25 10:00:00,353.3,353.49,353.21,353.4,9555.0,334.5354,334.7154,334.4502,334.6301,9555.0
2021-10-25 10:05:00,353.38,353.38,352.88,353.11,8015.0,334.6112,334.6112,334.1378,334.3555,8015.0
2021-10-25 10:10:00,353.19,353.26,352.42,352.55,4528.0,334.4313,334.4976,333.7022,333.8253,4528.0
2021-10-25 10:15:00,352.63,353.2,352.63,353.14,4294.0,333.901,334.4408,333.901,334.3839,4294.0
2021-10-25 10:20:00,353.2,353.51,353.02,353.2,6922.0,334.4408,334.7343,334.2703,334.4408,6922.0
2021-10-25 10:25:00,353.19,353.24,352.94,353.24,3052.0,334.4313,334.4786,334.1946,334.4786,3052.0
2021-10-25 10:30:00,353.15,353.5,353.14,353.5,5676.0,334.3934,334.7248,334.3839,334.7248,5676.0
2021-10-25 10:35:00,353.54,354.02,353.39,353.95,20580.0,334.7627,335.2172,334.6207,335.1509,20580.0
2021-10-25 10:40:00,353.96,354.46,353.94,354.36,4635.0,335.1604,335.6338,335.1415,335.5391,4635.0
2021-10-25 10:45:00,354.48,354.48,354.08,354.13,4910.0,335.6528,335.6528,335.274,335.3214,4910.0
2021-10-25 10:50:00,354.13,354.23,353.87,354.23,8069.0,335.3214,335.416,335.0752,335.416,8069.0
2021-10-25 10:55:00,354.23,354.44,354.2,354.34,5052.0,335.416,335.6149,335.3876,335.5202,5052.0
2021-10-25 11:00:00,354.33,354.87,354.33,354.66,6154.0,335.5107,336.0221,335.5107,335.8232,6154.0
2021-10-25 11:05:00,354.75,355.2,354.72,355.07,7919.0,335.9084,336.3345,335.88,336.2114,7919.0
2021-10-25 11:10:00,355.09,355.1,354.81,355.06,6102.0,336.2304,336.2398,335.9652,336.202,6102.0
2021-10-25 11:15:00,354.99,354.99,354.44,354.5,19205.0,336.1357,336.1357,335.6149,335.6717,19205.0
2021-10-25 11:20:00,354.5,354.5,354.25,354.28,8396.0,335.6717,335.6717,335.435,335.4634,8396.0
2021-10-25 11:25:00,354.38,354.66,354.17,354.66,7687.0,335.5581,335.8232,335.3592,335.8232,7687.0
2021-10-25 11:30:00,354.56,354.74,354.48,354.57,6441.0,335.7285,335.899,335.6528,335.738,6441.0
2021-10-25 11:35:00,354.59,354.77,354.5,354.62,4016.0,335.7569,335.9274,335.6717,335.7853,4016.0
2021-10-25 11:40:00,354.7,354.84,354.64,354.84,2754.0,335.8611,335.9937,335.8043,335.9937,2754.0
2021-10-25 11:45:00,354.86,354.98,354.86,354.92,3748.0,336.0126,336.1262,336.0126,336.0694,3748.0
2021-10-25 11:50:00,354.92,355.34,354.85,355.15,6928.0,336.0694,336.4671,336.0031,336.2872,6928.0
2021-10-25 11:55:00,355.1,355.38,355.07,355.38,5588.0,336.2398,336.505,336.2114,336.505,5588.0
2021-10-25 12:00:00,355.44,355.62,355.24,355.61,6043.0,336.5618,336.7322,336.3724,336.7228,6043.0
2021-10-25 12:05:00,355.58,355.68,355.53,355.53,7266.0,336.6943,336.789,336.647,336.647,7266.0
2021-10-25 12:10:00,355.52,355.58,355.38,355.41,5951.0,336.6375,336.6943,336.505,336.5334,5951.0
2021-10-25 12:15:00,355.35,355.6,355.34,355.53,6731.0,336.4766,336.7133,336.4671,336.647,6731.0
2021-10-25 12:20:00,355.59,355.9,355.57,355.85,9949.0,336.7038,336.9974,336.6849,336.95,9949.0
2021-10-25 12:25:00,355.93,356.18,355.9,356.16,9094.0,337.0258,337.2625,336.9974,337.2435,9094.0
2021-10-25 12:30:00,356.1,356.57,355.96,356.52,13065.0,337.1867,337.6318,337.0542,337.5844,13065.0
2021-10-25 12:35:00,356.52,356.61,356.26,356.26,21322.0,337.5844,337.6696,337.3382,337.3382,21322.0
2021-10-25 12:40:00,356.26,356.26,356.19,356.2,5293.0,337.3382,337.3382,337.2719,337.2814,5293.0
2021-10-25 12:45:00,356.23,356.44,356.14,356.38,9685.0,337.3098,337.5087,337.2246,337.4519,9685.0
2021-10-25 12:50:00,356.43,356.58,356.38,356.53,7554.0,337.4992,337.6412,337.4519,337.5939,7554.0
2021-10-25 12:55:00,356.5,356.56,356.28,356.55,11602.0,337.5655,337.6223,337.3572,337.6128,11602.0
2021-10-25 13:00:00,356.55,356.67,356.48,356.59,5301.0,337.6128,337.7265,337.5465,337.6507,5301.0
2021-10-25 13:05:00,356.63,356.94,356.62,356.87,5430.0,337.6886,337.9821,337.6791,337.9158,5430.0
2021-10-25 13:10:00,356.87,357.02,356.87,356.89,3854.0,337.9158,338.0579,337.9158,337.9348,3854.0
2021-10-25 13:15:00,356.94,356.94,356.66,356.69,8033.0,337.9821,337.9821,337.717,337.7454,8033.0
2021-10-25 13:20:00,356.68,356.86,356.61,356.76,8089.0,337.7359,337.9064,337.6696,337.8117,8089.0
2021-10-25 13:25:00,356.76,356.92,356.76,356.87,5234.0,337.8117,337.9632,337.8117,337.9158,5234.0
2021-10-25 13:30:00,356.92,356.96,356.74,356.78,4969.0,337.9632,338.0011,337.7927,337.8306,4969.0
2021-10-25 13:35:00,356.78,356.79,356.68,356.71,6003.0,337.8306,337.8401,337.7359,337.7643,6003.0
2021-10-25 13:40:00,356.68,356.69,356.43,356.62,8083.0,337.7359,337.7454,337.4992,337.6791,8083.0
2021-10-25 13:45:00,356.63,356.72,356.45,356.56,7524.0,337.6886,337.7738,337.5181,337.6223,7524.0
2021-10-25 13:50:00,356.56,356.74,356.53,356.73,3363.0,337.6223,337.7927,337.5939,337.7833,3363.0
2021-10-25 13:55:00,356.8,356.81,356.65,356.69,15402.0,337.8496,337.859,337.7075,337.7454,15402.0
2021-10-25 14:00:00,356.69,356.69,356.47,356.5,9691.0,337.7454,337.7454,337.5371,337.5655,9691.0
2021-10-25 14:05:00,356.47,356.74,356.41,356.74,7128.0,337.5371,337.7927,337.4803,337.7927,7128.0
2021-10-25 14:10:00,356.74,356.74,356.47,356.52,8316.0,337.7927,337.7927,337.5371,337.5844,8316.0
2021-10-25 14:15:00,356.54,356.61,356.5,356.57,6540.0,337.6034,337.6696,337.5655,337.6318,6540.0
2021-10-25 14:20:00,356.55,356.85,356.54,356.82,8691.0,337.6128,337.8969,337.6034,337.8685,8691.0
2021-10-25 14:25:00,356.8,356.94,356.79,356.92,10657.0,337.8496,337.9821,337.8401,337.9632,10657.0
2021-10-25 14:30:00,356.89,357.16,356.89,356.92,13942.0,337.9348,338.1904,337.9348,337.9632,13942.0
2021-10-25 14:35:00,356.92,357.05,356.77,356.93,12640.0,337.9632,338.0863,337.8211,337.9726,12640.0
2021-10-25 14:40:00,356.92,357.06,356.87,356.98,7598.0,337.9632,338.0957,337.9158,338.02,7598.0
2021-10-25 14:45:00,357.0,357.01,356.76,356.93,7434.0,338.0389,338.0484,337.8117,337.9726,7434.0
2021-10-25 14:50:00,356.97,356.97,356.82,356.96,5263.0,338.0105,338.0105,337.8685,338.0011,5263.0
2021-10-25 14:55:00,356.99,356.99,356.62,356.62,6209.0,338.0295,338.0295,337.6791,337.6791,6209.0
2021-10-25 15:00:00,356.6,356.6,356.34,356.35,6037.0,337.6602,337.6602,337.414,337.4235,6037.0
2021-10-25 15:05:00,356.31,356.44,356.3,356.41,5730.0,337.3856,337.5087,337.3761,337.4803,5730.0
2021-10-25 15:10:00,356.38,356.4,356.24,356.4,6507.0,337.4519,337.4708,337.3193,337.4708,6507.0
2021-10-25 15:15:00,356.4,356.4,356.05,356.05,12828.0,337.4708,337.4708,337.1394,337.1394,12828.0
2021-10-25 15:20:00,356.06,356.23,355.97,356.18,36110.0,337.1489,337.3098,337.0636,337.2625,36110.0
2021-10-25 15:25:00,356.18,356.29,356.11,356.29,5116.0,337.2625,337.3666,337.1962,337.3666,5116.0
2021-10-25 15:30:00,356.27,356.63,356.18,356.63,15219.0,337.3477,337.6886,337.2625,337.6886,15219.0
2021-10-25 15:35:00,356.62,356.89,356.59,356.73,22646.0,337.6791,337.9348,337.6507,337.7833,22646.0
2021-10-25 15:40:00,356.7,356.84,356.27,356.45,16262.0,337.7549,337.8874,337.3477,337.5181,16262.0
2021-10-25 15:45:00,356.44,356.51,356.04,356.13,8385.0,337.5087,337.575,337.1299,337.2151,8385.0
2021-10-25 15:50:00,356.18,356.39,356.08,356.11,12989.0,337.2625,337.4613,337.1678,337.1962,12989.0
2021-10-25 15:55:00,356.14,356.52,356.0,356.5,97402.0,337.2246,337.5844,337.092,337.5655,97402.0
2021-10-26 09:30:00,356.99,358.49,356.41,358.49,64851.0,338.0295,339.4498,337.4803,339.4498,64851.0
2021-10-26 09:35:00,358.47,359.31,358.24,358.69,16897.0,339.4309,340.2262,339.2131,339.6392,16897.0
2021-10-26 09:40:00,358.64,358.64,357.71,357.9,8952.0,339.5918,339.5918,338.7112,338.8911,8952.0
2021-10-26 09:45:00,357.81,358.01,357.53,357.7,28561.0,338.8059,338.9953,338.5408,338.7017,28561.0
2021-10-26 09:50:00,357.89,358.11,356.66,356.85,36778.0,338.8817,339.09,337.717,337.8969,36778.0
2021-10-26 09:55:00,356.88,357.18,356.74,356.78,8791.0,337.9253,338.2094,337.7927,337.8306,8791.0
2021-10-26 10:00:00,356.93,357.31,356.57,357.31,15010.0,337.9726,338.3325,337.6318,338.3325,15010.0
2021-10-26 10:05:00,357.29,357.29,356.65,356.79,7445.0,338.3135,338.3135,337.7075,337.8401,7445.0
2021-10-26 10:10:00,356.84,357.66,356.81,357.52,7749.0,337.8874,338.6639,337.859,338.5313,7749.0
2021-10-26 10:15:00,357.54,358.24,357.45,358.04,10070.0,338.5502,339.2131,338.465,339.0237,10070.0
2021-10-26 10:20:00,358.03,358.08,357.67,357.73,8592.0,339.0142,339.0616,338.6733,338.7302,8592.0
2021-10-26 10:25:00,357.76,357.76,357.35,357.54,8677.0,338.7586,338.7586,338.3703,338.5502,8677.0
2021-10-26 10:30:00,357.52,357.76,357.52,357.73,17672.0,338.5313,338.7586,338.5313,338.7302,17672.0
2021-10-26 10:35:00,357.67,357.75,357.46,357.73,14212.0,338.6733,338.7491,338.4745,338.7302,14212.0
2021-10-26 10:40:00,357.59,357.6,357.08,357.09,8402.0,338.5976,338.6071,338.1147,338.1241,8402.0
2021-10-26 10:45:00,357.17,357.42,356.99,357.34,14898.0,338.1999,338.4366,338.0295,338.3609,14898.0
2021-10-26 10:50:00,357.26,357.55,357.18,357.37,12559.0,338.2851,338.5597,338.2094,338.3893,12559.0
2021-10-26 10:55:00,357.35,357.7,357.33,357.65,9076.0,338.3703,338.7017,338.3514,338.6544,9076.0
2021-10-26 11:00:00,357.67,358.29,357.66,358.16,11049.0,338.6733,339.2604,338.6639,339.1373,11049.0
2021-10-26 11:05:00,358.15,358.48,358.05,358.48,10538.0,339.1278,339.4403,339.0332,339.4403,10538.0
2021-10-26 11:10:00,358.49,358.89,358.49,358.62,6827.0,339.4498,339.8285,339.4498,339.5729,6827.0
2021-10-26 11:15:00,358.78,359.1,358.72,358.75,3898.0,339.7244,340.0274,339.6676,339.696,3898.0
2021-10-26 11:20:00,358.77,358.83,358.55,358.67,3911.0,339.7149,339.7717,339.5066,339.6202,3911.0
2021-10-26 11:25:00,358.63,358.69,358.47,358.61,5419.0,339.5824,339.6392,339.4309,339.5634,5419.0
2021-10-26 11:30:00,358.63,358.79,358.11,358.11,7175.0,339.5824,339.7339,339.09,339.09,7175.0
2021-10-26 11:35:00,358.17,359.09,358.15,359.09,3378.0,339.1468,340.0179,339.1278,340.0179,3378.0
2021-10-26 11:40:00,358.9,359.06,358.55,358.67,3156.0,339.838,339.9895,339.5066,339.6202,3156.0
2021-10-26 11:45:00,358.66,358.72,358.52,358.64,3839.0,339.6108,339.6676,339.4782,339.5918,3839.0
2021-10-26 11:50:00,358.58,358.58,358.38,358.48,4468.0,339.535,339.535,339.3456,339.4403,4468.0
2021-10-26 11:55:00,358.45,358.45,358.05,358.18,7236.0,339.4119,339.4119,339.0332,339.1563,7236.0
2021-10-26 12:00:00,358.17,358.35,358.08,358.15,5386.0,339.1468,339.3172,339.0616,339.1278,5386.0
2021-10-26 12:05:00,358.15,358.26,357.93,358.04,3971.0,339.1278,339.232,338.9195,339.0237,3971.0
2021-10-26 12:10:00,357.9,358.16,357.89,358.15,4723.0,338.8911,339.1373,338.8817,339.1278,4723.0
2021-10-26 12:15:00,358.22,358.28,358.06,358.24,7242.0,339.1941,339.2509,339.0426,339.2131,7242.0
2021-10-26 12:20:00,358.25,358.41,358.1,358.36,11116.0,339.2225,339.374,339.0805,339.3267,11116.0
2021-10-26 12:25:00,358.39,358.41,358.11,358.11,1463.0,339.3551,339.374,339.09,339.09,1463.0
2021-10-26 12:30:00,358.12,358.25,357.43,357.45,16121.0,339.0994,339.2225,338.4461,338.465,16121.0
2021-10-26 12:35:00,357.61,357.77,357.5,357.66,2726.0,338.6165,338.768,338.5124,338.6639,2726.0
2021-10-26 12:40:00,357.51,357.6,357.17,357.48,9016.0,338.5218,338.6071,338.1999,338.4934,9016.0
2021-10-26 12:45:00,357.48,357.52,357.3,357.32,3362.0,338.4934,338.5313,338.323,338.3419,3362.0
2021-10-26 12:50:00,357.42,357.45,356.86,356.86,10733.0,338.4366,338.465,337.9064,337.9064,10733.0
2021-10-26 12:55:00,356.97,357.42,356.94,357.42,5497.0,338.0105,338.4366,337.9821,338.4366,5497.0
2021-10-26 13:00:00,357.27,357.41,357.24,357.25,5886.0,338.2946,338.4272,338.2662,338.2757,5886.0
2021-10-26 13:05:00,357.33,357.47,357.23,357.43,5470.0,338.3514,338.484,338.2567,338.4461,5470.0
2021-10-26 13:10:00,357.35,357.35,357.01,357.21,4579.0,338.3703,338.3703,338.0484,338.2378,4579.0
2021-10-26 13:15:00,357.21,357.31,357.16,357.2,2691.0,338.2378,338.3325,338.1904,338.2283,2691.0
2021-10-26 13:20:00,357.19,357.2,356.78,357.0,3802.0,338.2188,338.2283,337.8306,338.0389,3802.0
2021-10-26 13:25:00,356.86,357.11,356.79,357.03,3611.0,337.9064,338.1431,337.8401,338.0673,3611.0
2021-10-26 13:30:00,356.97,357.46,356.92,357.38,5753.0,338.0105,338.4745,337.9632,338.3987,5753.0
2021-10-26 13:35:00,357.48,357.68,357.45,357.63,3944.0,338.4934,338.6828,338.465,338.6355,3944.0
2021-10-26 13:40:00,357.58,357.64,357.27,357.33,7100.0,338.5881,338.6449,338.2946,338.3514,7100.0
2021-10-26 13:45:00,357.34,357.46,357.3,357.42,7327.0,338.3609,338.4745,338.323,338.4366,7327.0
2021-10-26 13:50:00,357.48,357.65,357.42,357.45,5049.0,338.4934,338.6544,338.4366,338.465,5049.0
2021-10-26 13:55:00,357.47,357.65,357.33,357.6,6185.0,338.484,338.6544,338.3514,338.6071,6185.0
2021-10-26 14:00:00,357.66,357.87,357.59,357.87,5791.0,338.6639,338.8627,338.5976,338.8627,5791.0
2021-10-26 14:05:00,357.94,358.0,357.58,357.79,4342.0,338.929,338.9858,338.5881,338.787,4342.0
2021-10-26 14:10:00,357.78,357.78,357.52,357.61,5350.0,338.7775,338.7775,338.5313,338.6165,5350.0
2021-10-26 14:15:00,357.68,358.14,357.68,358.14,20995.0,338.6828,339.1184,338.6828,339.1184,20995.0
2021-10-26 14:20:00,358.02,358.07,357.93,357.93,3147.0,339.0048,339.0521,338.9195,338.9195,3147.0
2021-10-26 14:25:00,357.81,357.82,357.53,357.54,4137.0,338.8059,338.8154,338.5408,338.5502,4137.0
2021-10-26 14:30:00,357.56,357.81,357.48,357.61,5298.0,338.5692,338.8059,338.4934,338.6165,5298.0
2021-10-26 14:35:00,357.59,357.7,357.34,357.34,4615.0,338.5976,338.7017,338.3609,338.3609,4615.0
2021-10-26 14:40:00,357.22,357.37,357.2,357.37,4326.0,338.2472,338.3893,338.2283,338.3893,4326.0
2021-10-26 14:45:00,357.37,357.52,357.37,357.5,4867.0,338.3893,338.5313,338.3893,338.5124,4867.0
2021-10-26 14:50:00,357.55,357.61,357.34,357.54,5080.0,338.5597,338.6165,338.3609,338.5502,5080.0
2021-10-26 14:55:00,357.53,357.74,357.53,357.74,5009.0,338.5408,338.7396,338.5408,338.7396,5009.0
2021-10-26 15:00:00,357.74,357.92,357.58,357.9,5188.0,338.7396,338.9101,338.5881,338.8911,5188.0
2021-10-26 15:05:00,357.98,358.05,357.88,357.88,6242.0,338.9669,339.0332,338.8722,338.8722,6242.0
2021-10-26 15:10:00,357.91,357.93,357.68,357.81,7798.0,338.9006,338.9195,338.6828,338.8059,7798.0
2021-10-26 15:15:00,357.83,357.97,357.5,357.5,7578.0,338.8248,338.9574,338.5124,338.5124,7578.0
2021-10-26 15:20:00,357.56,357.7,357.44,357.58,4868.0,338.5692,338.7017,338.4556,338.5881,4868.0
2021-10-26 15:25:00,357.59,357.74,356.99,357.03,8144.0,338.5976,338.7396,338.0295,338.0673,8144.0
2021-10-26 15:30:00,357.1,357.37,357.07,357.33,5825.0,338.1336,338.3893,338.1052,338.3514,5825.0
2021-10-26 15:35:00,357.34,357.35,357.19,357.24,6547.0,338.3609,338.3703,338.2188,338.2662,6547.0
2021-10-26 15:40:00,357.27,357.53,357.2,357.49,11184.0,338.2946,338.5408,338.2283,338.5029,11184.0
2021-10-26 15:45:00,357.56,357.85,357.53,357.53,15687.0,338.5692,338.8438,338.5408,338.5408,15687.0
2021-10-26 15:50:00,357.38,357.47,356.98,357.16,25107.0,338.3987,338.484,338.02,338.1904,25107.0
2021-10-26 15:55:00,357.13,357.13,356.27,356.34,62495.0,338.162,338.162,337.3477,337.414,62495.0
2021-10-27 09:30:00,355.02,355.93,354.62,354.93,41978.0,336.1641,337.0258,335.7853,336.0789,41978.0
2021-10-27 09:35:00,354.94,354.94,353.79,354.43,6814.0,336.0883,336.0883,334.9994,335.6054,6814.0
2021-10-27 09:40:00,354.43,355.03,354.42,354.94,6994.0,335.6054,336.1736,335.596,336.0883,6994.0
2021-10-27 09:45:00,354.95,355.51,354.92,355.33,12086.0,336.0978,336.6281,336.0694,336.4576,12086.0
2021-10-27 09:50:00,355.18,355.95,354.87,355.94,17928.0,336.3156,337.0447,336.0221,337.0352,17928.0
2021-10-27 09:55:00,355.76,356.2,355.72,356.2,7909.0,336.8648,337.2814,336.8269,337.2814,7909.0
2021-10-27 10:00:00,356.13,356.2,355.4,355.63,9040.0,337.2151,337.2814,336.5239,336.7417,9040.0
2021-10-27 10:05:00,355.66,356.0,355.23,355.94,6018.0,336.7701,337.092,336.3629,337.0352,6018.0
2021-10-27 10:10:00,356.0,356.92,355.81,355.81,23365.0,337.092,337.9632,336.9121,336.9121,23365.0
2021-10-27 10:15:00,355.92,355.95,354.9,355.01,14912.0,337.0163,337.0447,336.0505,336.1546,14912.0
2021-10-27 10:20:00,355.01,355.24,354.86,355.08,30150.0,336.1546,336.3724,336.0126,336.2209,30150.0
2021-10-27 10:25:00,355.0,355.27,354.28,354.55,11137.0,336.1452,336.4008,335.4634,335.7191,11137.0
2021-10-27 10:30:00,354.42,355.23,354.31,355.15,8585.0,335.596,336.3629,335.4918,336.2872,8585.0
2021-10-27 10:35:00,355.06,355.06,354.61,354.78,5876.0,336.202,336.202,335.7759,335.9368,5876.0
2021-10-27 10:40:00,354.66,355.01,354.63,354.83,11671.0,335.8232,336.1546,335.7948,335.9842,11671.0
2021-10-27 10:45:00,354.84,354.86,354.64,354.82,9779.0,335.9937,336.0126,335.8043,335.9747,9779.0
2021-10-27 10:50:00,354.84,355.23,354.8,355.23,16365.0,335.9937,336.3629,335.9558,336.3629,16365.0
2021-10-27 10:55:00,355.35,355.51,354.52,354.52,6849.0,336.4766,336.6281,335.6906,335.6906,6849.0
2021-10-27 11:00:00,354.55,354.8,354.19,354.19,8868.0,335.7191,335.9558,335.3782,335.3782,8868.0
2021-10-27 11:05:00,354.24,354.53,354.13,354.4,7613.0,335.4255,335.7001,335.3214,335.577,7613.0
2021-10-27 11:10:00,354.42,354.96,354.41,354.96,5073.0,335.596,336.1073,335.5865,336.1073,5073.0
2021-10-27 11:15:00,354.86,355.46,354.85,355.4,4091.0,336.0126,336.5807,336.0031,336.5239,4091.0
2021-10-27 11:20:00,355.42,355.48,354.97,355.0,11921.0,336.5428,336.5997,336.1167,336.1452,11921.0
2021-10-27 11:25:00,354.9,355.2,354.61,355.14,4067.0,336.0505,336.3345,335.7759,336.2777,4067.0
2021-10-27 11:30:00,355.04,355.04,354.66,354.96,4579.0,336.183,336.183,335.8232,336.1073,4579.0
2021-10-27 11:35:00,355.06,355.5,355.06,355.5,3031.0,336.202,336.6186,336.202,336.6186,3031.0
2021-10-27 11:40:00,355.43,355.44,354.98,355.23,3768.0,336.5523,336.5618,336.1262,336.3629,3768.0
2021-10-27 11:45:00,355.17,355.22,354.99,355.17,3814.0,336.3061,336.3535,336.1357,336.3061,3814.0
2021-10-27 11:50:00,355.21,355.38,355.1,355.22,4933.0,336.344,336.505,336.2398,336.3535,4933.0
2021-10-27 11:55:00,355.21,355.36,355.0,355.27,4165.0,336.344,336.486,336.1452,336.4008,4165.0
2021-10-27 12:00:00,355.38,355.4,355.18,355.19,4847.0,336.505,336.5239,336.3156,336.3251,4847.0
2021-10-27 12:05:00,355.08,355.25,354.97,355.23,3224.0,336.2209,336.3819,336.1167,336.3629,3224.0
2021-10-27 12:10:00,355.3,355.65,355.29,355.58,5902.0,336.4292,336.7606,336.4198,336.6943,5902.0
2021-10-27 12:15:00,355.63,355.65,355.41,355.56,3578.0,336.7417,336.7606,336.5334,336.6754,3578.0
2021-10-27 12:20:00,355.54,355.66,355.54,355.63,2709.0,336.6565,336.7701,336.6565,336.7417,2709.0
2021-10-27 12:25:00,355.59,355.67,355.5,355.53,2670.0,336.7038,336.7796,336.6186,336.647,2670.0
2021-10-27 12:30:00,355.54,355.54,355.14,355.21,3804.0,336.6565,336.6565,336.2777,336.344,3804.0
2021-10-27 12:35:00,355.21,355.21,354.88,354.96,4094.0,336.344,336.344,336.0315,336.1073,4094.0
2021-10-27 12:40:00,354.91,355.1,354.87,355.01,3768.0,336.0599,336.2398,336.0221,336.1546,3768.0
2021-10-27 12:45:00,355.0,355.13,354.91,354.91,5887.0,336.1452,336.2682,336.0599,336.0599,5887.0
2021-10-27 12:50:00,354.98,355.09,354.83,354.87,3753.0,336.1262,336.2304,335.9842,336.0221,3753.0
2021-10-27 12:55:00,354.9,355.2,354.9,355.11,2612.0,336.0505,336.3345,336.0505,336.2493,2612.0
2021-10-27 13:00:00,355.1,355.43,355.1,355.33,2333.0,336.2398,336.5523,336.2398,336.4576,2333.0
2021-10-27 13:05:00,355.32,355.5,355.32,355.5,3549.0,336.4482,336.6186,336.4482,336.6186,3549.0
2021-10-27 13:10:00,355.44,355.73,355.38,355.7,2993.0,336.5618,336.8364,336.505,336.808,2993.0
2021-10-27 13:15:00,355.75,355.76,355.56,355.67,3531.0,336.8553,336.8648,336.6754,336.7796,3531.0
2021-10-27 13:20:00,355.69,355.77,355.63,355.77,2893.0,336.7985,336.8743,336.7417,336.8743,2893.0
2021-10-27 13:25:00,355.8,356.07,355.76,356.07,11026.0,336.9027,337.1583,336.8648,337.1583,11026.0
2021-10-27 13:30:00,356.05,356.2,356.05,356.08,3736.0,337.1394,337.2814,337.1394,337.1678,3736.0
2021-10-27 13:35:00,356.02,356.18,355.94,356.18,4675.0,337.111,337.2625,337.0352,337.2625,4675.0
2021-10-27 13:40:00,356.18,356.31,356.05,356.17,5907.0,337.2625,337.3856,337.1394,337.253,5907.0
2021-10-27 13:45:00,356.24,356.5,356.24,356.26,4890.0,337.3193,337.5655,337.3193,337.3382,4890.0
2021-10-27 13:50:00,356.24,356.33,356.06,356.33,3621.0,337.3193,337.4045,337.1489,337.4045,3621.0
2021-10-27 13:55:00,356.41,356.61,356.36,356.61,5942.0,337.4803,337.6696,337.4329,337.6696,5942.0
2021-10-27 14:00:00,356.58,356.67,356.5,356.59,4777.0,337.6412,337.7265,337.5655,337.6507,4777.0
2021-10-27 14:05:00,356.54,356.59,356.43,356.54,3390.0,337.6034,337.6507,337.4992,337.6034,3390.0
2021-10-27 14:10:00,356.57,356.74,356.44,356.67,5015.0,337.6318,337.7927,337.5087,337.7265,5015.0
2021-10-27 14:15:00,356.68,356.68,356.48,356.48,4016.0,337.7359,337.7359,337.5465,337.5465,4016.0
2021-10-27 14:20:00,356.48,356.48,356.16,356.36,9234.0,337.5465,337.5465,337.2435,337.4329,9234.0
2021-10-27 14:25:00,356.31,356.31,355.93,355.95,2451.0,337.3856,337.3856,337.0258,337.0447,2451.0
2021-10-27 14:30:00,356.01,356.07,355.64,355.94,3542.0,337.1015,337.1583,336.7512,337.0352,3542.0
2021-10-27 14:35:00,356.0,356.0,355.84,355.85,3256.0,337.092,337.092,336.9405,336.95,3256.0
2021-10-27 14:40:00,355.84,355.91,355.57,355.62,3491.0,336.9405,337.0068,336.6849,336.7322,3491.0
2021-10-27 14:45:00,355.62,355.8,355.51,355.8,3996.0,336.7322,336.9027,336.6281,336.9027,3996.0
2021-10-27 14:50:00,355.85,355.92,355.62,355.67,5737.0,336.95,337.0163,336.7322,336.7796,5737.0
2021-10-27 14:55:00,355.68,355.7,355.29,355.29,3395.0,336.789,336.808,336.4198,336.4198,3395.0
2021-10-27 15:00:00,355.28,355.42,355.19,355.42,5893.0,336.4103,336.5428,336.3251,336.5428,5893.0
2021-10-27 15:05:00,355.41,355.46,355.32,355.41,6418.0,336.5334,336.5807,336.4482,336.5334,6418.0
2021-10-27 15:10:00,355.33,355.34,354.96,355.0,17567.0,336.4576,336.4671,336.1073,336.1452,17567.0
2021-10-27 15:15:00,355.0,355.11,354.59,354.6,18152.0,336.1452,336.2493,335.7569,335.7664,18152.0
2021-10-27 15:20:00,354.56,354.86,354.43,354.81,11622.0,335.7285,336.0126,335.6054,335.9652,11622.0
2021-10-27 15:25:00,354.9,355.29,354.88,355.28,9213.0,336.0505,336.4198,336.0315,336.4103,9213.0
2021-10-27 15:30:00,355.36,355.36,354.94,355.2,14324.0,336.486,336.486,336.0883,336.3345,14324.0
2021-10-27 15:35:00,355.17,355.23,354.98,355.22,6249.0,336.3061,336.3629,336.1262,336.3535,6249.0
2021-10-27 15:40:00,355.32,355.34,354.95,354.95,9370.0,336.4482,336.4671,336.0978,336.0978,9370.0
2021-10-27 15:45:00,354.97,355.12,354.61,354.65,13696.0,336.1167,336.2588,335.7759,335.8137,13696.0
2021-10-27 15:50:00,354.61,354.76,354.41,354.44,22249.0,335.7759,335.9179,335.5865,335.6149,22249.0
2021-10-27 15:55:00,354.46,354.47,354.03,354.05,63029.0,335.6338,335.6433,335.2267,335.2456,63029.0
2021-10-28 09:30:00,355.44,357.39,354.74,357.39,38222.0,336.5618,338.4082,335.899,338.4082,38222.0
2021-10-28 09:35:00,357.38,357.41,355.04,356.14,9000.0,338.3987,338.4272,336.183,337.2246,9000.0
2021-10-28 09:40:00,355.96,357.01,355.72,357.01,12295.0,337.0542,338.0484,336.8269,338.0484,12295.0
2021-10-28 09:45:00,357.09,357.67,356.85,357.38,18667.0,338.1241,338.6733,337.8969,338.3987,18667.0
2021-10-28 09:50:00,357.33,357.78,356.75,356.89,18100.0,338.3514,338.7775,337.8022,337.9348,18100.0
2021-10-28 09:55:00,356.69,357.5,356.69,357.5,12915.0,337.7454,338.5124,337.7454,338.5124,12915.0
2021-10-28 10:00:00,357.6,357.77,357.19,357.19,14911.0,338.6071,338.768,338.2188,338.2188,14911.0
2021-10-28 10:05:00,357.21,357.65,356.86,357.65,4542.0,338.2378,338.6544,337.9064,338.6544,4542.0
2021-10-28 10:10:00,357.55,357.58,356.96,357.45,19239.0,338.5597,338.5881,338.0011,338.465,19239.0
2021-10-28 10:15:00,357.37,357.53,357.13,357.53,6030.0,338.3893,338.5408,338.162,338.5408,6030.0
2021-10-28 10:20:00,357.42,358.07,357.35,357.8,16463.0,338.4366,339.0521,338.3703,338.7964,16463.0
2021-10-28 10:25:00,357.79,358.42,357.71,358.11,7844.0,338.787,339.3835,338.7112,339.09,7844.0
2021-10-28 10:30:00,358.14,358.37,357.91,357.95,11092.0,339.1184,339.3362,338.9006,338.9385,11092.0
2021-10-28 10:35:00,357.99,357.99,357.34,357.54,5650.0,338.9763,338.9763,338.3609,338.5502,5650.0
2021-10-28 10:40:00,357.58,357.85,357.27,357.57,8571.0,338.5881,338.8438,338.2946,338.5787,8571.0
2021-10-28 10:45:00,357.65,358.12,357.45,357.45,5965.0,338.6544,339.0994,338.465,338.465,5965.0
2021-10-28 10:50:00,357.33,357.36,357.0,357.18,3400.0,338.3514,338.3798,338.0389,338.2094,3400.0
2021-10-28 10:55:00,357.24,357.25,356.88,357.02,5623.0,338.2662,338.2757,337.9253,338.0579,5623.0
2021-10-28 11:00:00,356.94,356.95,356.33,356.35,7163.0,337.9821,337.9916,337.4045,337.4235,7163.0
2021-10-28 11:05:00,356.3,356.64,355.99,356.51,11642.0,337.3761,337.698,337.0826,337.575,11642.0
2021-10-28 11:10:00,356.46,356.48,356.22,356.25,6706.0,337.5276,337.5465,337.3004,337.3288,6706.0
2021-10-28 11:15:00,356.24,356.57,356.21,356.22,10066.0,337.3193,337.6318,337.2909,337.3004,10066.0
2021-10-28 11:20:00,356.13,356.41,355.83,356.41,6649.0,337.2151,337.4803,336.9311,337.4803,6649.0
2021-10-28 11:25:00,356.41,356.49,356.12,356.19,5899.0,337.4803,337.556,337.2057,337.2719,5899.0
2021-10-28 11:30:00,356.02,356.21,356.02,356.1,2419.0,337.111,337.2909,337.111,337.1867,2419.0
2021-10-28 11:35:00,356.01,356.3,356.0,356.24,4423.0,337.1015,337.3761,337.092,337.3193,4423.0
2021-10-28 11:40:00,356.28,356.39,356.23,356.3,5705.0,337.3572,337.4613,337.3098,337.3761,5705.0
2021-10-28 11:45:00,356.3,356.3,355.35,355.37,4289.0,337.3761,337.3761,336.4766,336.4955,4289.0
2021-10-28 11:50:00,355.37,355.51,355.01,355.5,4595.0,336.4955,336.6281,336.1546,336.6186,4595.0
2021-10-28 11:55:00,355.46,355.79,355.42,355.52,7385.0,336.5807,336.8932,336.5428,336.6375,7385.0
2021-10-28 12:00:00,355.55,355.89,355.55,355.89,2671.0,336.6659,336.9879,336.6659,336.9879,2671.0
2021-10-28 12:05:00,355.89,356.12,355.82,356.11,5064.0,336.9879,337.2057,336.9216,337.1962,5064.0
2021-10-28 12:10:00,356.12,356.56,356.07,356.5,4059.0,337.2057,337.6223,337.1583,337.5655,4059.0
2021-10-28 12:15:00,356.56,356.56,356.32,356.44,5310.0,337.6223,337.6223,337.395,337.5087,5310.0
2021-10-28 12:20:00,356.4,356.6,356.24,356.54,8101.0,337.4708,337.6602,337.3193,337.6034,8101.0
2021-10-28 12:25:00,356.56,356.66,356.36,356.38,8721.0,337.6223,337.717,337.4329,337.4519,8721.0
2021-10-28 12:30:00,356.29,356.62,356.26,356.44,4565.0,337.3666,337.6791,337.3382,337.5087,4565.0
2021-10-28 12:35:00,356.44,356.44,356.23,356.42,4998.0,337.5087,337.5087,337.3098,337.4897,4998.0
2021-10-28 12:40:00,356.28,356.37,356.21,356.37,2716.0,337.3572,337.4424,337.2909,337.4424,2716.0
2021-10-28 12:45:00,356.37,356.38,356.2,356.21,5144.0,337.4424,337.4519,337.2814,337.2909,5144.0
2021-10-28 12:50:00,356.11,356.11,355.72,355.82,4672.0,337.1962,337.1962,336.8269,336.9216,4672.0
2021-10-28 12:55:00,355.83,355.92,355.54,355.67,10803.0,336.9311,337.0163,336.6565,336.7796,10803.0
2021-10-28 13:00:00,355.66,356.43,355.66,356.4,37105.0,336.7701,337.4992,336.7701,337.4708,37105.0
2021-10-28 13:05:00,356.36,356.62,356.3,356.57,9033.0,337.4329,337.6791,337.3761,337.6318,9033.0
2021-10-28 13:10:00,356.58,356.61,356.2,356.28,8825.0,337.6412,337.6696,337.2814,337.3572,8825.0
2021-10-28 13:15:00,356.28,356.49,356.28,356.48,4386.0,337.3572,337.556,337.3572,337.5465,4386.0
2021-10-28 13:20:00,356.46,356.52,356.0,356.0,7124.0,337.5276,337.5844,337.092,337.092,7124.0
2021-10-28 13:25:00,356.0,356.16,355.86,356.07,3624.0,337.092,337.2435,336.9595,337.1583,3624.0
2021-10-28 13:30:00,356.06,356.2,355.95,356.12,6141.0,337.1489,337.2814,337.0447,337.2057,6141.0
2021-10-28 13:35:00,356.14,356.44,356.14,356.39,6530.0,337.2246,337.5087,337.2246,337.4613,6530.0
2021-10-28 13:40:00,356.41,356.44,356.28,356.28,6088.0,337.4803,337.5087,337.3572,337.3572,6088.0
2021-10-28 13:45:00,356.31,356.41,356.21,356.3,5407.0,337.3856,337.4803,337.2909,337.3761,5407.0
2021-10-28 13:50:00,356.33,356.7,356.31,356.58,5556.0,337.4045,337.7549,337.3856,337.6412,5556.0
2021-10-28 13:55:00,356.59,356.72,356.33,356.33,5603.0,337.6507,337.7738,337.4045,337.4045,5603.0
2021-10-28 14:00:00,356.37,356.7,356.33,356.62,7748.0,337.4424,337.7549,337.4045,337.6791,7748.0
2021-10-28 14:05:00,356.62,356.84,356.62,356.75,6501.0,337.6791,337.8874,337.6791,337.8022,6501.0
2021-10-28 14:10:00,356.75,356.83,356.68,356.8,3120.0,337.8022,337.878,337.7359,337.8496,3120.0
2021-10-28 14:15:00,356.74,357.15,356.64,357.12,6457.0,337.7927,338.181,337.698,338.1526,6457.0
2021-10-28 14:20:00,357.1,357.32,357.05,357.26,10367.0,338.1336,338.3419,338.0863,338.2851,10367.0
2021-10-28 14:25:00,357.2,357.24,357.02,357.09,4471.0,338.2283,338.2662,338.0579,338.1241,4471.0
2021-10-28 14:30:00,357.14,357.17,356.97,357.17,4559.0,338.1715,338.1999,338.0105,338.1999,4559.0
2021-10-28 14:35:00,357.17,357.3,357.15,357.15,5620.0,338.1999,338.323,338.181,338.181,5620.0
2021-10-28 14:40:00,357.09,357.18,356.87,357.18,2538.0,338.1241,338.2094,337.9158,338.2094,2538.0
2021-10-28 14:45:00,357.12,357.15,356.78,356.78,7787.0,338.1526,338.181,337.8306,337.8306,7787.0
2021-10-28 14:50:00,356.74,356.74,356.34,356.37,5547.0,337.7927,337.7927,337.414,337.4424,5547.0
2021-10-28 14:55:00,356.33,356.48,356.3,356.48,3672.0,337.4045,337.5465,337.3761,337.5465,3672.0
2021-10-28 15:00:00,356.43,356.43,356.08,356.16,7472.0,337.4992,337.4992,337.1678,337.2435,7472.0
2021-10-28 15:05:00,356.11,356.44,356.11,356.39,7056.0,337.1962,337.5087,337.1962,337.4613,7056.0
2021-10-28 15:10:00,356.35,356.41,356.22,356.33,6859.0,337.4235,337.4803,337.3004,337.4045,6859.0
2021-10-28 15:15:00,356.29,356.79,356.29,356.67,9635.0,337.3666,337.8401,337.3666,337.7265,9635.0
2021-10-28 15:20:00,356.6,356.67,356.24,356.3,15155.0,337.6602,337.7265,337.3193,337.3761,15155.0
2021-10-28 15:25:00,356.3,356.48,356.12,356.4,11440.0,337.3761,337.5465,337.2057,337.4708,11440.0
2021-10-28 15:30:00,356.43,356.6,356.31,356.35,21021.0,337.4992,337.6602,337.3856,337.4235,21021.0
2021-10-28 15:35:00,356.33,356.52,356.29,356.39,10012.0,337.4045,337.5844,337.3666,337.4613,10012.0
2021-10-28 15:40:00,356.34,356.53,356.17,356.24,12463.0,337.414,337.5939,337.253,337.3193,12463.0
2021-10-28 15:45:00,356.21,356.26,356.08,356.17,16004.0,337.2909,337.3382,337.1678,337.253,16004.0
2021-10-28 15:50:00,356.56,356.57,356.04,356.26,32197.0,337.6223,337.6318,337.1299,337.3382,32197.0
2021-10-28 15:55:00,356.21,356.61,356.12,356.36,108437.0,337.2909,337.6696,337.2057,337.4329,108437.0
2021-10-29 09:30:00,354.58,357.27,354.1,357.27,45706.0,335.7475,338.2946,335.293,338.2946,45706.0
2021-10-29 09:35:00,357.09,357.4,356.77,357.13,17724.0,338.1241,338.4177,337.8211,338.162,17724.0
2021-10-29 09:40:00,357.27,357.89,357.18,357.5,21199.0,338.2946,338.8817,338.2094,338.5124,21199.0
2021-10-29 09:45:00,357.56,357.57,356.59,357.21,13920.0,338.5692,338.5787,337.6507,338.2378,13920.0
2021-10-29 09:50:00,357.26,357.59,357.08,357.44,17723.0,338.2851,338.5976,338.1147,338.4556,17723.0
2021-10-29 09:55:00,357.39,357.86,357.32,357.4,15409.0,338.4082,338.8533,338.3419,338.4177,15409.0
2021-10-29 10:00:00,357.47,357.93,357.25,357.66,17974.0,338.484,338.9195,338.2757,338.6639,17974.0
2021-10-29 10:05:00,357.7,358.3,357.66,358.13,6027.0,338.7017,339.2699,338.6639,339.1089,6027.0
2021-10-29 10:10:00,358.14,358.19,357.84,358.0,8096.0,339.1184,339.1657,338.8343,338.9858,8096.0
2021-10-29 10:15:00,358.03,358.2,357.86,358.2,9746.0,339.0142,339.1752,338.8533,339.1752,9746.0
2021-10-29 10:20:00,358.29,358.83,358.17,358.23,23512.0,339.2604,339.7717,339.1468,339.2036,23512.0
2021-10-29 10:25:00,358.23,358.39,357.92,358.15,9658.0,339.2036,339.3551,338.9101,339.1278,9658.0
2021-10-29 10:30:00,358.15,358.15,357.52,357.79,4260.0,339.1278,339.1278,338.5313,338.787,4260.0
2021-10-29 10:35:00,357.69,358.1,357.69,358.05,8550.0,338.6923,339.0805,338.6923,339.0332,8550.0
2021-10-29 10:40:00,358.1,358.59,358.1,358.59,4707.0,339.0805,339.5445,339.0805,339.5445,4707.0
2021-10-29 10:45:00,358.5,358.56,358.32,358.53,3863.0,339.4593,339.5161,339.2888,339.4877,3863.0
2021-10-29 10:50:00,358.58,358.8,358.31,358.31,5821.0,339.535,339.7433,339.2794,339.2794,5821.0
2021-10-29 10:55:00,358.25,358.71,358.25,358.62,5319.0,339.2225,339.6581,339.2225,339.5729,5319.0
2021-10-29 11:00:00,358.44,358.64,358.42,358.64,3547.0,339.4024,339.5918,339.3835,339.5918,3547.0
2021-10-29 11:05:00,358.58,359.05,358.43,359.0,12645.0,339.535,339.98,339.393,339.9327,12645.0
2021-10-29 11:10:00,359.09,359.49,359.0,359.28,6954.0,340.0179,340.3967,339.9327,340.1978,6954.0
2021-10-29 11:15:00,359.23,359.23,358.83,358.87,2421.0,340.1505,340.1505,339.7717,339.8096,2421.0
2021-10-29 11:20:00,358.86,358.97,358.64,358.64,3886.0,339.8001,339.9043,339.5918,339.5918,3886.0
2021-10-29 11:25:00,358.67,358.8,358.39,358.41,7902.0,339.6202,339.7433,339.3551,339.374,7902.0
2021-10-29 11:30:00,358.47,358.66,358.23,358.46,8533.0,339.4309,339.6108,339.2036,339.4214,8533.0
2021-10-29 11:35:00,358.4,358.4,358.03,358.18,5096.0,339.3646,339.3646,339.0142,339.1563,5096.0
2021-10-29 11:40:00,358.32,358.36,358.01,358.06,5300.0,339.2888,339.3267,338.9953,339.0426,5300.0
2021-10-29 11:45:00,358.07,358.81,358.05,358.76,11342.0,339.0521,339.7528,339.0332,339.7055,11342.0
2021-10-29 11:50:00,358.64,358.79,358.6,358.79,3949.0,339.5918,339.7339,339.5539,339.7339,3949.0
2021-10-29 11:55:00,358.81,359.08,358.77,358.97,9763.0,339.7528,340.0085,339.7149,339.9043,9763.0
2021-10-29 12:00:00,358.97,359.15,358.83,359.02,7350.0,339.9043,340.0747,339.7717,339.9516,7350.0
2021-10-29 12:05:00,359.0,359.19,358.96,359.19,3993.0,339.9327,340.1126,339.8948,340.1126,3993.0
2021-10-29 12:10:00,359.18,359.42,359.18,359.27,5154.0,340.1031,340.3304,340.1031,340.1884,5154.0
2021-10-29 12:15:00,359.27,359.28,359.15,359.19,8162.0,340.1884,340.1978,340.0747,340.1126,8162.0
2021-10-29 12:20:00,359.2,359.55,359.18,359.42,8756.0,340.1221,340.4535,340.1031,340.3304,8756.0
2021-10-29 12:25:00,359.38,359.61,359.33,359.51,5958.0,340.2925,340.5103,340.2452,340.4156,5958.0
2021-10-29 12:30:00,359.46,359.54,359.29,359.34,3604.0,340.3683,340.444,340.2073,340.2546,3604.0
2021-10-29 12:35:00,359.35,359.55,359.35,359.5,3315.0,340.2641,340.4535,340.2641,340.4061,3315.0
2021-10-29 12:40:00,359.52,359.55,359.45,359.48,3804.0,340.4251,340.4535,340.3588,340.3872,3804.0
2021-10-29 12:45:00,359.47,359.55,359.2,359.34,5481.0,340.3777,340.4535,340.1221,340.2546,5481.0
2021-10-29 12:50:00,359.35,359.35,359.0,359.11,6863.0,340.2641,340.2641,339.9327,340.0369,6863.0
2021-10-29 12:55:00,359.19,359.19,358.65,358.72,5382.0,340.1126,340.1126,339.6013,339.6676,5382.0
2021-10-29 13:00:00,358.68,359.12,358.68,359.12,6638.0,339.6297,340.0463,339.6297,340.0463,6638.0
2021-10-29 13:05:00,359.03,359.34,359.02,359.34,18766.0,339.9611,340.2546,339.9516,340.2546,18766.0
2021-10-29 13:10:00,359.31,359.35,359.21,359.27,5600.0,340.2262,340.2641,340.1316,340.1884,5600.0
2021-10-29 13:15:00,359.33,359.55,359.3,359.44,8291.0,340.2452,340.4535,340.2168,340.3493,8291.0
2021-10-29 13:20:00,359.37,359.45,359.22,359.28,6389.0,340.2831,340.3588,340.141,340.1978,6389.0
2021-10-29 13:25:00,359.28,359.4,359.23,359.37,8597.0,340.1978,340.3115,340.1505,340.2831,8597.0
2021-10-29 13:30:00,359.34,359.44,359.32,359.32,4190.0,340.2546,340.3493,340.2357,340.2357,4190.0
2021-10-29 13:35:00,359.35,359.4,359.21,359.37,5341.0,340.2641,340.3115,340.1316,340.2831,5341.0
2021-10-29 13:40:00,359.36,359.62,359.35,359.49,35774.0,340.2736,340.5198,340.2641,340.3967,35774.0
2021-10-29 13:45:00,359.56,359.6,359.07,359.19,8564.0,340.463,340.5008,339.999,340.1126,8564.0
2021-10-29 13:50:00,359.09,359.51,358.99,359.49,12199.0,340.0179,340.4156,339.9232,340.3967,12199.0
2021-10-29 13:55:00,359.44,359.59,358.98,359.01,18813.0,340.3493,340.4914,339.9138,339.9422,18813.0
2021-10-29 14:00:00,358.97,358.98,358.65,358.98,5982.0,339.9043,339.9138,339.6013,339.9138,5982.0
2021-10-29 14:05:00,358.97,359.19,358.97,359.1,24911.0,339.9043,340.1126,339.9043,340.0274,24911.0
2021-10-29 14:10:00,359.18,359.35,359.18,359.18,3347.0,340.1031,340.2641,340.1031,340.1031,3347.0
2021-10-29 14:15:00,359.13,359.16,358.77,358.77,5282.0,340.0558,340.0842,339.7149,339.7149,5282.0
2021-10-29 14:20:00,358.77,358.92,358.4,358.4,5226.0,339.7149,339.857,339.3646,339.3646,5226.0
2021-10-29 14:25:00,358.46,358.46,358.1,358.11,8198.0,339.4214,339.4214,339.0805,339.09,8198.0
2021-10-29 14:30:00,358.02,358.34,358.02,358.19,3992.0,339.0048,339.3078,339.0048,339.1657,3992.0
2021-10-29 14:35:00,358.24,358.37,358.2,358.28,3536.0,339.2131,339.3362,339.1752,339.2509,3536.0
2021-10-29 14:40:00,358.29,358.51,358.28,358.47,4999.0,339.2604,339.4687,339.2509,339.4309,4999.0
2021-10-29 14:45:00,358.47,358.57,358.24,358.28,7048.0,339.4309,339.5255,339.2131,339.2509,7048.0
2021-10-29 14:50:00,358.27,358.29,358.16,358.18,7198.0,339.2415,339.2604,339.1373,339.1563,7198.0
2021-10-29 14:55:00,358.12,358.15,357.81,357.87,5532.0,339.0994,339.1278,338.8059,338.8627,5532.0
2021-10-29 15:00:00,357.89,358.06,357.67,357.79,15124.0,338.8817,339.0426,338.6733,338.787,15124.0
2021-10-29 15:05:00,357.88,357.98,357.74,357.74,13447.0,338.8722,338.9669,338.7396,338.7396,13447.0
2021-10-29 15:10:00,357.77,357.89,357.61,357.84,8332.0,338.768,338.8817,338.6165,338.8343,8332.0
2021-10-29 15:15:00,357.89,357.89,357.42,357.62,5240.0,338.8817,338.8817,338.4366,338.626,5240.0
2021-10-29 15:20:00,357.59,357.76,357.49,357.58,13938.0,338.5976,338.7586,338.5029,338.5881,13938.0
2021-10-29 15:25:00,357.65,357.9,357.62,357.75,34495.0,338.6544,338.8911,338.626,338.7491,34495.0
2021-10-29 15:30:00,357.73,358.07,357.73,358.06,12517.0,338.7302,339.0521,338.7302,339.0426,12517.0
2021-10-29 15:35:00,358.07,358.6,358.07,358.35,14541.0,339.0521,339.5539,339.0521,339.3172,14541.0
2021-10-29 15:40:00,358.37,358.64,358.35,358.55,16983.0,339.3362,339.5918,339.3172,339.5066,16983.0
2021-10-29 15:45:00,358.48,358.72,358.46,358.52,19367.0,339.4403,339.6676,339.4214,339.4782,19367.0
2021-10-29 15:50:00,358.54,359.53,358.54,359.39,41955.0,339.4971,340.4346,339.4971,340.302,41955.0
2021-10-29 15:55:00,359.4,359.46,358.7,358.88,99153.0,340.3115,340.3683,339.6486,339.8191,99153.0
2021-11-01 09:30:00,358.83,359.88,358.78,359.0,53115.0,339.7717,340.766,339.7244,339.9327,53115.0
2021-11-01 09:35:00,358.88,359.7,358.45,358.73,13821.0,339.8191,340.5955,339.4119,339.677,13821.0
2021-11-01 09:40:00,358.79,358.89,357.33,357.61,10781.0,339.7339,339.8285,338.3514,338.6165,10781.0
2021-11-01 09:45:00,357.58,357.93,356.63,356.63,18112.0,338.5881,338.9195,337.6886,337.6886,18112.0
2021-11-01 09:50:00,356.53,357.46,356.05,357.4,8903.0,337.5939,338.4745,337.1394,338.4177,8903.0
2021-11-01 09:55:00,357.44,357.44,356.88,357.34,11334.0,338.4556,338.4556,337.9253,338.3609,11334.0
2021-11-01 10:00:00,357.28,357.28,355.86,356.07,16569.0,338.3041,338.3041,336.9595,337.1583,16569.0
2021-11-01 10:05:00,356.02,356.72,356.02,356.31,6658.0,337.111,337.7738,337.111,337.3856,6658.0
2021-11-01 10:10:00,356.22,356.6,355.56,355.83,9044.0,337.3004,337.6602,336.6754,336.9311,9044.0
2021-11-01 10:15:00,355.82,356.22,355.82,356.03,7279.0,336.9216,337.3004,336.9216,337.1204,7279.0
2021-11-01 10:20:00,356.07,356.25,355.34,355.52,7882.0,337.1583,337.3288,336.4671,336.6375,7882.0
2021-11-01 10:25:00,355.52,355.64,355.16,355.5,6810.0,336.6375,336.7512,336.2967,336.6186,6810.0
2021-11-01 10:30:00,355.44,355.57,355.11,355.57,3093.0,336.5618,336.6849,336.2493,336.6849,3093.0
2021-11-01 10:35:00,355.5,355.51,355.14,355.4,5791.0,336.6186,336.6281,336.2777,336.5239,5791.0
2021-11-01 10:40:00,355.42,355.43,354.71,354.77,7402.0,336.5428,336.5523,335.8706,335.9274,7402.0
2021-11-01 10:45:00,354.93,354.94,354.43,354.59,6245.0,336.0789,336.0883,335.6054,335.7569,6245.0
2021-11-01 10:50:00,354.52,354.58,353.9,353.9,5751.0,335.6906,335.7475,335.1036,335.1036,5751.0
2021-11-01 10:55:00,354.0,354.5,353.86,354.42,9501.0,335.1983,335.6717,335.0657,335.596,9501.0
2021-11-01 11:00:00,354.5,354.69,354.32,354.6,8475.0,335.6717,335.8516,335.5013,335.7664,8475.0
2021-11-01 11:05:00,354.66,354.93,354.08,354.09,8064.0,335.8232,336.0789,335.274,335.2835,8064.0
2021-11-01 11:10:00,354.02,354.11,353.73,353.73,7955.0,335.2172,335.3024,334.9426,334.9426,7955.0
2021-11-01 11:15:00,353.74,354.15,353.61,354.15,6695.0,334.9521,335.3403,334.829,335.3403,6695.0
2021-11-01 11:20:00,354.31,354.32,354.02,354.08,5637.0,335.4918,335.5013,335.2172,335.274,5637.0
2021-11-01 11:25:00,354.07,354.07,353.75,353.8,6145.0,335.2645,335.2645,334.9615,335.0089,6145.0
2021-11-01 11:30:00,353.76,353.79,353.39,353.58,7182.0,334.971,334.9994,334.6207,334.8006,7182.0
2021-11-01 11:35:00,353.58,353.63,353.11,353.29,10547.0,334.8006,334.8479,334.3555,334.526,10547.0
2021-11-01 11:40:00,353.16,353.46,353.14,353.41,6075.0,334.4029,334.6869,334.3839,334.6396,6075.0
2021-11-01 11:45:00,353.36,353.48,353.14,353.4,5119.0,334.5923,334.7059,334.3839,334.6301,5119.0
2021-11-01 11:50:00,353.39,353.5,353.19,353.37,6704.0,334.6207,334.7248,334.4313,334.6017,6704.0
2021-11-01 11:55:00,353.38,353.72,353.36,353.72,7120.0,334.6112,334.9331,334.5923,334.9331,7120.0
2021-11-01 12:00:00,353.66,353.86,353.6,353.85,7868.0,334.8763,335.0657,334.8195,335.0562,7868.0
2021-11-01 12:05:00,353.89,353.99,353.86,353.92,3850.0,335.0941,335.1888,335.0657,335.1225,3850.0
2021-11-01 12:10:00,353.8,354.02,353.73,353.86,4483.0,335.0089,335.2172,334.9426,335.0657,4483.0
2021-11-01 12:15:00,353.83,353.83,353.61,353.64,5278.0,335.0373,335.0373,334.829,334.8574,5278.0
2021-11-01 12:20:00,353.66,353.88,353.66,353.88,2413.0,334.8763,335.0846,334.8763,335.0846,2413.0
2021-11-01 12:25:00,353.9,353.9,353.56,353.56,11387.0,335.1036,335.1036,334.7816,334.7816,11387.0
2021-11-01 12:30:00,353.56,353.63,353.4,353.44,4611.0,334.7816,334.8479,334.6301,334.668,4611.0
2021-11-01 12:35:00,353.37,353.37,353.14,353.32,5340.0,334.6017,334.6017,334.3839,334.5544,5340.0
2021-11-01 12:40:00,353.3,353.45,353.22,353.43,4697.0,334.5354,334.6775,334.4597,334.6585,4697.0
2021-11-01 12:45:00,353.43,353.68,353.36,353.59,7539.0,334.6585,334.8953,334.5923,334.81,7539.0
2021-11-01 12:50:00,353.6,353.79,353.5,353.79,4784.0,334.8195,334.9994,334.7248,334.9994,4784.0
2021-11-01 12:55:00,353.85,353.97,353.69,353.75,3745.0,335.0562,335.1699,334.9047,334.9615,3745.0
2021-11-01 13:00:00,353.77,353.77,353.44,353.49,5073.0,334.9805,334.9805,334.668,334.7154,5073.0
2021-11-01 13:05:00,353.47,353.53,353.32,353.32,6972.0,334.6964,334.7532,334.5544,334.5544,6972.0
2021-11-01 13:10:00,353.31,353.34,353.24,353.31,13889.0,334.5449,334.5733,334.4786,334.5449,13889.0
2021-11-01 13:15:00,353.37,353.5,353.26,353.34,2048.0,334.6017,334.7248,334.4976,334.5733,2048.0
2021-11-01 13:20:00,353.3,353.3,352.69,352.71,4381.0,334.5354,334.5354,333.9578,333.9768,4381.0
2021-11-01 13:25:00,352.71,353.18,352.7,353.02,4272.0,333.9768,334.4218,333.9673,334.2703,4272.0
2021-11-01 13:30:00,352.98,352.98,352.59,352.6,6213.0,334.2324,334.2324,333.8632,333.8726,6213.0
2021-11-01 13:35:00,352.64,352.66,352.35,352.46,6481.0,333.9105,333.9294,333.6359,333.7401,6481.0
2021-11-01 13:40:00,352.39,352.4,352.1,352.14,4546.0,333.6738,333.6832,333.3992,333.4371,4546.0
2021-11-01 13:45:00,352.21,352.52,352.21,352.52,4601.0,333.5033,333.7969,333.5033,333.7969,4601.0
2021-11-01 13:50:00,352.42,352.75,352.32,352.65,4193.0,333.7022,334.0147,333.6075,333.92,4193.0
2021-11-01 13:55:00,352.64,353.03,352.62,353.03,5781.0,333.9105,334.2798,333.8916,334.2798,5781.0
2021-11-01 14:00:00,352.97,353.14,352.87,353.04,11779.0,334.223,334.3839,334.1283,334.2893,11779.0
2021-11-01 14:05:00,353.15,353.27,353.03,353.25,5235.0,334.3934,334.507,334.2798,334.4881,5235.0
2021-11-01 14:10:00,353.29,353.49,353.29,353.33,8704.0,334.526,334.7154,334.526,334.5639,8704.0
2021-11-01 14:15:00,353.4,353.5,353.18,353.5,7626.0,334.6301,334.7248,334.4218,334.7248,7626.0
2021-11-01 14:20:00,353.52,354.05,353.46,354.05,3434.0,334.7438,335.2456,334.6869,335.2456,3434.0
2021-11-01 14:25:00,354.03,354.2,353.95,353.95,9536.0,335.2267,335.3876,335.1509,335.1509,9536.0
2021-11-01 14:30:00,353.95,354.22,353.95,354.22,5701.0,335.1509,335.4066,335.1509,335.4066,5701.0
2021-11-01 14:35:00,354.26,354.33,354.12,354.12,5993.0,335.4445,335.5107,335.3119,335.3119,5993.0
2021-11-01 14:40:00,354.16,354.27,354.06,354.2,8060.0,335.3498,335.4539,335.2551,335.3876,8060.0
2021-11-01 14:45:00,354.18,354.18,353.96,354.11,6094.0,335.3687,335.3687,335.1604,335.3024,6094.0
2021-11-01 14:50:00,354.21,354.32,354.13,354.14,1918.0,335.3971,335.5013,335.3214,335.3308,1918.0
2021-11-01 14:55:00,354.09,354.35,354.09,354.32,5223.0,335.2835,335.5297,335.2835,335.5013,5223.0
2021-11-01 15:00:00,354.27,354.71,354.26,354.69,8418.0,335.4539,335.8706,335.4445,335.8516,8418.0
2021-11-01 15:05:00,354.69,354.77,354.46,354.46,6365.0,335.8516,335.9274,335.6338,335.6338,6365.0
2021-11-01 15:10:00,354.48,354.59,354.43,354.53,4585.0,335.6528,335.7569,335.6054,335.7001,4585.0
2021-11-01 15:15:00,354.48,354.62,354.45,354.47,5629.0,335.6528,335.7853,335.6244,335.6433,5629.0
2021-11-01 15:20:00,354.47,354.67,354.3,354.58,11307.0,335.6433,335.8327,335.4823,335.7475,11307.0
2021-11-01 15:25:00,354.57,354.85,354.5,354.72,4332.0,335.738,336.0031,335.6717,335.88,4332.0
2021-11-01 15:30:00,354.79,354.88,354.56,354.88,11248.0,335.9463,336.0315,335.7285,336.0315,11248.0
2021-11-01 15:35:00,354.9,355.13,354.69,354.74,12535.0,336.0505,336.2682,335.8516,335.899,12535.0
2021-11-01 15:40:00,354.78,354.79,354.48,354.75,14880.0,335.9368,335.9463,335.6528,335.9084,14880.0
2021-11-01 15:45:00,354.75,355.03,354.67,354.69,29965.0,335.9084,336.1736,335.8327,335.8516,29965.0
2021-11-01 15:50:00,354.72,354.99,354.54,354.55,38618.0,335.88,336.1357,335.7096,335.7191,38618.0
2021-11-01 15:55:00,354.53,355.52,354.48,355.3,106813.0,335.7001,336.6375,335.6528,336.4292,106813.0
2021-11-02 09:30:00,357.04,358.17,356.59,357.84,51879.0,338.0768,339.1468,337.6507,338.8343,51879.0
2021-11-02 09:35:00,357.63,359.11,357.63,359.11,12041.0,338.6355,340.0369,338.6355,340.0369,12041.0
2021-11-02 09:40:00,358.89,359.19,357.5,357.75,16929.0,339.8285,340.1126,338.5124,338.7491,16929.0
2021-11-02 09:45:00,357.92,358.28,357.48,358.0,13704.0,338.9101,339.2509,338.4934,338.9858,13704.0
2021-11-02 09:50:00,357.98,358.88,357.46,358.51,9851.0,338.9669,339.8191,338.4745,339.4687,9851.0
2021-11-02 09:55:00,358.5,359.32,358.32,359.01,10425.0,339.4593,340.2357,339.2888,339.9422,10425.0
2021-11-02 10:00:00,359.08,359.4,359.02,359.13,6526.0,340.0085,340.3115,339.9516,340.0558,6526.0
2021-11-02 10:05:00,359.2,359.37,358.86,359.27,11040.0,340.1221,340.2831,339.8001,340.1884,11040.0
2021-11-02 10:10:00,359.33,359.48,358.87,359.1,21562.0,340.2452,340.3872,339.8096,340.0274,21562.0
2021-11-02 10:15:00,359.1,359.21,358.69,358.69,12531.0,340.0274,340.1316,339.6392,339.6392,12531.0
2021-11-02 10:20:00,358.74,359.1,358.73,358.81,10291.0,339.6865,340.0274,339.677,339.7528,10291.0
2021-11-02 10:25:00,358.87,358.88,358.3,358.65,19231.0,339.8096,339.8191,339.2699,339.6013,19231.0
2021-11-02 10:30:00,358.66,359.3,358.66,359.23,13092.0,339.6108,340.2168,339.6108,340.1505,13092.0
2021-11-02 10:35:00,359.18,359.59,359.16,359.33,10451.0,340.1031,340.4914,340.0842,340.2452,10451.0
2021-11-02 10:40:00,359.29,359.68,359.1,359.59,4719.0,340.2073,340.5766,340.0274,340.4914,4719.0
2021-11-02 10:45:00,359.6,359.97,359.6,359.92,5291.0,340.5008,340.8512,340.5008,340.8038,5291.0
2021-11-02 10:50:00,359.82,359.96,359.56,359.7,18311.0,340.7092,340.8417,340.463,340.5955,18311.0
2021-11-02 10:55:00,359.75,360.18,359.7,359.98,42442.0,340.6429,341.05,340.5955,340.8607,42442.0
2021-11-02 11:00:00,359.99,360.48,359.99,360.33,13805.0,340.8701,341.3341,340.8701,341.1921,13805.0
2021-11-02 11:05:00,360.31,360.78,360.3,360.62,14121.0,341.1731,341.6182,341.1637,341.4667,14121.0
2021-11-02 11:10:00,360.62,360.67,360.51,360.6,5861.0,341.4667,341.514,341.3625,341.4477,5861.0
2021-11-02 11:15:00,360.68,360.7,360.22,360.48,9628.0,341.5235,341.5424,341.0879,341.3341,9628.0
2021-11-02 11:20:00,360.51,360.83,360.49,360.49,8057.0,341.3625,341.6655,341.3436,341.3436,8057.0
2021-11-02 11:25:00,360.5,360.6,360.28,360.6,7137.0,341.353,341.4477,341.1447,341.4477,7137.0
2021-11-02 11:30:00,360.6,361.13,360.57,361.08,5505.0,341.4477,341.9496,341.4193,341.9022,5505.0
2021-11-02 11:35:00,361.08,361.22,360.98,361.22,8554.0,341.9022,342.0348,341.8075,342.0348,8554.0
2021-11-02 11:40:00,361.25,361.58,361.09,361.58,5229.0,342.0632,342.3757,341.9117,342.3757,5229.0
2021-11-02 11:45:00,361.67,361.71,361.18,361.19,12911.0,342.4609,342.4988,341.9969,342.0064,12911.0
2021-11-02 11:50:00,361.15,361.19,360.92,361.02,13096.0,341.9685,342.0064,341.7507,341.8454,13096.0
2021-11-02 11:55:00,360.97,361.3,360.95,361.08,10098.0,341.7981,342.1105,341.7791,341.9022,10098.0
2021-11-02 12:00:00,361.11,361.55,361.0,361.51,18366.0,341.9306,342.3473,341.8265,342.3094,18366.0
2021-11-02 12:05:00,361.55,361.86,361.23,361.28,14228.0,342.3473,342.6408,342.0443,342.0916,14228.0
2021-11-02 12:10:00,361.25,361.62,361.08,361.57,10651.0,342.0632,342.4135,341.9022,342.3662,10651.0
2021-11-02 12:15:00,361.53,361.53,361.22,361.23,5273.0,342.3283,342.3283,342.0348,342.0443,5273.0
2021-11-02 12:20:00,361.23,361.64,361.22,361.61,11401.0,342.0443,342.4325,342.0348,342.4041,11401.0
2021-11-02 12:25:00,361.64,362.19,361.64,362.17,15052.0,342.4325,342.9533,342.4325,342.9343,15052.0
2021-11-02 12:30:00,362.17,362.58,362.14,362.54,11528.0,342.9343,343.3226,342.9059,343.2847,11528.0
2021-11-02 12:35:00,362.54,362.56,362.2,362.37,13221.0,343.2847,343.3036,342.9627,343.1237,13221.0
2021-11-02 12:40:00,362.38,362.38,362.04,362.23,9007.0,343.1332,343.1332,342.8112,342.9912,9007.0
2021-11-02 12:45:00,362.23,363.0,362.18,362.87,45555.0,342.9912,343.7203,342.9438,343.5972,45555.0
2021-11-02 12:50:00,362.83,363.04,362.32,362.81,41844.0,343.5593,343.7581,343.0764,343.5403,41844.0
2021-11-02 12:55:00,362.77,363.04,362.66,362.85,27119.0,343.5025,343.7581,343.3983,343.5782,27119.0
2021-11-02 13:00:00,362.9,362.93,362.68,362.85,9741.0,343.6256,343.654,343.4173,343.5782,9741.0
2021-11-02 13:05:00,362.86,363.1,362.79,362.79,19377.0,343.5877,343.8149,343.5214,343.5214,19377.0
2021-11-02 13:10:00,362.76,363.24,362.61,363.22,23264.0,343.493,343.9475,343.351,343.9286,23264.0
2021-11-02 13:15:00,363.19,363.19,362.17,362.24,27317.0,343.9002,343.9002,342.9343,343.0006,27317.0
2021-11-02 13:20:00,362.11,362.11,361.85,361.85,6160.0,342.8775,342.8775,342.6313,342.6313,6160.0
2021-11-02 13:25:00,361.91,361.91,361.18,361.21,16727.0,342.6881,342.6881,341.9969,342.0253,16727.0
2021-11-02 13:30:00,361.15,361.45,361.15,361.33,9071.0,341.9685,342.2526,341.9685,342.139,9071.0
2021-11-02 13:35:00,361.35,361.7,361.21,361.21,7826.0,342.1579,342.4893,342.0253,342.0253,7826.0
2021-11-02 13:40:00,361.21,361.61,361.15,361.55,6131.0,342.0253,342.4041,341.9685,342.3473,6131.0
2021-11-02 13:45:00,361.62,361.71,361.36,361.62,7547.0,342.4135,342.4988,342.1674,342.4135,7547.0
2021-11-02 13:50:00,361.63,361.76,361.59,361.76,4363.0,342.423,342.5461,342.3851,342.5461,4363.0
2021-11-02 13:55:00,361.71,361.76,361.59,361.75,10562.0,342.4988,342.5461,342.3851,342.5366,10562.0
2021-11-02 14:00:00,361.78,361.78,361.56,361.62,8774.0,342.5651,342.5651,342.3567,342.4135,8774.0
2021-11-02 14:05:00,361.62,361.64,361.16,361.24,7922.0,342.4135,342.4325,341.978,342.0537,7922.0
2021-11-02 14:10:00,361.27,361.43,361.16,361.38,12126.0,342.0821,342.2336,341.978,342.1863,12126.0
2021-11-02 14:15:00,361.41,361.46,361.25,361.44,18917.0,342.2147,342.262,342.0632,342.2431,18917.0
2021-11-02 14:20:00,361.42,361.52,361.35,361.45,17365.0,342.2242,342.3189,342.1579,342.2526,17365.0
2021-11-02 14:25:00,361.44,361.57,361.34,361.47,14252.0,342.2431,342.3662,342.1484,342.2715,14252.0
2021-11-02 14:30:00,361.42,361.43,360.55,360.55,9457.0,342.2242,342.2336,341.4004,341.4004,9457.0
2021-11-02 14:35:00,360.53,360.65,360.35,360.38,6210.0,341.3814,341.4951,341.211,341.2394,6210.0
2021-11-02 14:40:00,360.38,360.65,360.29,360.46,7473.0,341.2394,341.4951,341.1542,341.3152,7473.0
2021-11-02 14:45:00,360.47,360.8,360.47,360.79,12746.0,341.3246,341.6371,341.3246,341.6276,12746.0
2021-11-02 14:50:00,360.85,360.95,360.76,360.93,11476.0,341.6844,341.7791,341.5992,341.7602,11476.0
2021-11-02 14:55:00,360.92,361.08,360.92,361.08,7206.0,341.7507,341.9022,341.7507,341.9022,7206.0
2021-11-02 15:00:00,361.12,361.14,361.01,361.06,5017.0,341.9401,341.959,341.8359,341.8833,5017.0
2021-11-02 15:05:00,361.05,361.3,360.99,361.27,10328.0,341.8738,342.1105,341.817,342.0821,10328.0
2021-11-02 15:10:00,361.25,361.25,360.98,361.08,7507.0,342.0632,342.0632,341.8075,341.9022,7507.0
2021-11-02 15:15:00,361.01,361.07,360.96,361.0,19036.0,341.8359,341.8928,341.7886,341.8265,19036.0
2021-11-02 15:20:00,361.03,361.03,360.58,360.75,15175.0,341.8549,341.8549,341.4288,341.5898,15175.0
2021-11-02 15:25:00,360.74,361.19,360.7,361.18,7411.0,341.5803,342.0064,341.5424,341.9969,7411.0
2021-11-02 15:30:00,361.21,361.24,360.48,360.48,12989.0,342.0253,342.0537,341.3341,341.3341,12989.0
2021-11-02 15:35:00,360.49,360.67,360.29,360.67,13263.0,341.3436,341.514,341.1542,341.514,13263.0
2021-11-02 15:40:00,360.66,361.0,360.64,360.96,12916.0,341.5045,341.8265,341.4856,341.7886,12916.0
2021-11-02 15:45:00,360.95,361.13,360.81,361.01,21458.0,341.7791,341.9496,341.6466,341.8359,21458.0
2021-11-02 15:50:00,361.07,361.25,360.86,361.21,29919.0,341.8928,342.0632,341.6939,342.0253,29919.0
2021-11-02 15:55:00,361.22,361.65,361.08,361.46,90092.0,342.0348,342.442,341.9022,342.262,90092.0
2021-11-03 09:30:00,360.94,361.91,360.4,360.8,44270.0,341.7697,342.6881,341.2583,341.6371,44270.0
2021-11-03 09:35:00,360.78,360.87,359.77,359.89,18703.0,341.6182,341.7034,340.6618,340.7754,18703.0
2021-11-03 09:40:00,359.85,360.02,359.17,359.2,21831.0,340.7376,340.8985,340.0937,340.1221,21831.0
2021-11-03 09:45:00,359.37,359.37,358.05,358.43,18624.0,340.2831,340.2831,339.0332,339.393,18624.0
2021-11-03 09:50:00,358.52,358.52,357.04,357.35,21844.0,339.4782,339.4782,338.0768,338.3703,21844.0
2021-11-03 09:55:00,357.26,357.3,356.55,356.55,16256.0,338.2851,338.323,337.6128,337.6128,16256.0
2021-11-03 10:00:00,356.66,356.72,354.7,354.7,24767.0,337.717,337.7738,335.8611,335.8611,24767.0
2021-11-03 10:05:00,354.75,355.32,354.63,355.17,26282.0,335.9084,336.4482,335.7948,336.3061,26282.0
2021-11-03 10:10:00,355.16,355.16,354.39,355.11,23164.0,336.2967,336.2967,335.5676,336.2493,23164.0
2021-11-03 10:15:00,355.31,355.43,354.46,355.38,18538.0,336.4387,336.5523,335.6338,336.505,18538.0
2021-11-03 10:20:00,355.49,355.74,355.26,355.73,9857.0,336.6091,336.8458,336.3913,336.8364,9857.0
2021-11-03 10:25:00,355.73,356.25,355.73,355.96,13171.0,336.8364,337.3288,336.8364,337.0542,13171.0
2021-11-03 10:30:00,355.95,356.47,355.85,356.06,12368.0,337.0447,337.5371,336.95,337.1489,12368.0
2021-11-03 10:35:00,356.08,356.53,356.01,356.51,6143.0,337.1678,337.5939,337.1015,337.575,6143.0
2021-11-03 10:40:00,356.44,356.64,356.11,356.19,10028.0,337.5087,337.698,337.1962,337.2719,10028.0
2021-11-03 10:45:00,356.05,356.06,355.42,355.49,7374.0,337.1394,337.1489,336.5428,336.6091,7374.0
2021-11-03 10:50:00,355.52,355.59,355.31,355.49,14300.0,336.6375,336.7038,336.4387,336.6091,14300.0
2021-11-03 10:55:00,355.49,356.0,355.44,356.0,12948.0,336.6091,337.092,336.5618,337.092,12948.0
2021-11-03 11:00:00,356.04,356.46,355.94,356.15,9775.0,337.1299,337.5276,337.0352,337.2341,9775.0
2021-11-03 11:05:00,356.13,356.34,356.08,356.16,7386.0,337.2151,337.414,337.1678,337.2435,7386.0
2021-11-03 11:10:00,356.13,356.53,356.13,356.38,11029.0,337.2151,337.5939,337.2151,337.4519,11029.0
2021-11-03 11:15:00,356.28,356.62,356.19,356.35,9902.0,337.3572,337.6791,337.2719,337.4235,9902.0
2021-11-03 11:20:00,356.4,356.95,356.34,356.85,5844.0,337.4708,337.9916,337.414,337.8969,5844.0
2021-11-03 11:25:00,356.94,357.06,356.89,356.93,4353.0,337.9821,338.0957,337.9348,337.9726,4353.0
2021-11-03 11:30:00,356.94,357.37,356.94,357.35,5148.0,337.9821,338.3893,337.9821,338.3703,5148.0
2021-11-03 11:35:00,357.38,357.65,357.34,357.43,6082.0,338.3987,338.6544,338.3609,338.4461,6082.0
2021-11-03 11:40:00,357.44,357.98,357.39,357.96,7760.0,338.4556,338.9669,338.4082,338.9479,7760.0
2021-11-03 11:45:00,358.05,358.27,357.91,357.91,8331.0,339.0332,339.2415,338.9006,338.9006,8331.0
2021-11-03 11:50:00,357.97,358.56,357.89,358.49,7785.0,338.9574,339.5161,338.8817,339.4498,7785.0
2021-11-03 11:55:00,358.5,359.07,358.46,358.86,11953.0,339.4593,339.999,339.4214,339.8001,11953.0
2021-11-03 12:00:00,358.81,359.03,358.72,358.92,10863.0,339.7528,339.9611,339.6676,339.857,10863.0
2021-11-03 12:05:00,358.95,359.29,358.95,359.25,4616.0,339.8854,340.2073,339.8854,340.1694,4616.0
2021-11-03 12:10:00,359.29,359.29,358.91,359.17,3534.0,340.2073,340.2073,339.8475,340.0937,3534.0
2021-11-03 12:15:00,359.25,359.25,359.02,359.09,2910.0,340.1694,340.1694,339.9516,340.0179,2910.0
2021-11-03 12:20:00,358.96,358.96,358.71,358.89,6439.0,339.8948,339.8948,339.6581,339.8285,6439.0
2021-11-03 12:25:00,358.87,358.92,358.81,358.91,2025.0,339.8096,339.857,339.7528,339.8475,2025.0
2021-11-03 12:30:00,358.97,359.1,358.81,358.82,3031.0,339.9043,340.0274,339.7528,339.7623,3031.0
2021-11-03 12:35:00,358.81,359.03,358.81,358.97,3555.0,339.7528,339.9611,339.7528,339.9043,3555.0
2021-11-03 12:40:00,359.04,359.6,359.04,359.55,5313.0,339.9706,340.5008,339.9706,340.4535,5313.0
2021-11-03 12:45:00,359.62,359.71,359.58,359.64,5827.0,340.5198,340.605,340.4819,340.5387,5827.0
2021-11-03 12:50:00,359.59,359.61,359.5,359.53,3905.0,340.4914,340.5103,340.4061,340.4346,3905.0
2021-11-03 12:55:00,359.54,359.57,359.48,359.53,2668.0,340.444,340.4724,340.3872,340.4346,2668.0
2021-11-03 13:00:00,359.49,359.49,359.08,359.08,4698.0,340.3967,340.3967,340.0085,340.0085,4698.0
2021-11-03 13:05:00,359.1,359.24,358.88,358.88,4563.0,340.0274,340.16,339.8191,339.8191,4563.0
2021-11-03 13:10:00,358.86,359.32,358.86,359.3,6978.0,339.8001,340.2357,339.8001,340.2168,6978.0
2021-11-03 13:15:00,359.3,359.61,359.16,359.51,5317.0,340.2168,340.5103,340.0842,340.4156,5317.0
2021-11-03 13:20:00,359.5,359.72,359.49,359.7,4504.0,340.4061,340.6145,340.3967,340.5955,4504.0
2021-11-03 13:25:00,359.71,359.92,359.71,359.92,2731.0,340.605,340.8038,340.605,340.8038,2731.0
2021-11-03 13:30:00,359.94,360.07,359.78,359.97,11186.0,340.8228,340.9459,340.6713,340.8512,11186.0
2021-11-03 13:35:00,359.93,359.93,359.61,359.79,5440.0,340.8133,340.8133,340.5103,340.6807,5440.0
2021-11-03 13:40:00,359.79,359.81,359.6,359.63,3789.0,340.6807,340.6997,340.5008,340.5292,3789.0
2021-11-03 13:45:00,359.72,359.75,359.56,359.74,6489.0,340.6145,340.6429,340.463,340.6334,6489.0
2021-11-03 13:50:00,359.74,359.82,359.72,359.78,4597.0,340.6334,340.7092,340.6145,340.6713,4597.0
2021-11-03 13:55:00,359.78,359.92,359.73,359.73,4335.0,340.6713,340.8038,340.6239,340.6239,4335.0
2021-11-03 14:00:00,359.74,360.53,359.55,360.22,19448.0,340.6334,341.3814,340.4535,341.0879,19448.0
2021-11-03 14:05:00,360.28,360.43,359.86,360.06,6758.0,341.1447,341.2868,340.747,340.9364,6758.0
2021-11-03 14:10:00,359.98,360.12,359.73,359.94,7891.0,340.8607,340.9932,340.6239,340.8228,7891.0
2021-11-03 14:15:00,359.87,360.31,359.85,360.24,5524.0,340.7565,341.1731,340.7376,341.1068,5524.0
2021-11-03 14:20:00,360.2,360.73,360.2,360.68,5947.0,341.069,341.5708,341.069,341.5235,5947.0
2021-11-03 14:25:00,360.66,360.73,360.58,360.73,8210.0,341.5045,341.5708,341.4288,341.5708,8210.0
2021-11-03 14:30:00,360.67,360.85,360.61,360.76,4630.0,341.514,341.6844,341.4572,341.5992,4630.0
2021-11-03 14:35:00,360.78,360.9,360.5,360.66,7311.0,341.6182,341.7318,341.353,341.5045,7311.0
2021-11-03 14:40:00,360.69,361.07,360.59,361.05,6213.0,341.5329,341.8928,341.4383,341.8738,6213.0
2021-11-03 14:45:00,361.11,361.64,361.01,361.63,6862.0,341.9306,342.4325,341.8359,342.423,6862.0
2021-11-03 14:50:00,361.73,362.14,361.72,361.97,5219.0,342.5177,342.9059,342.5082,342.745,5219.0
2021-11-03 14:55:00,362.01,362.03,361.66,361.66,5512.0,342.7828,342.8018,342.4514,342.4514,5512.0
2021-11-03 15:00:00,361.76,361.8,361.49,361.66,9612.0,342.5461,342.584,342.2905,342.4514,9612.0
2021-11-03 15:05:00,361.58,361.64,361.35,361.63,6163.0,342.3757,342.4325,342.1579,342.423,6163.0
2021-11-03 15:10:00,361.65,361.9,361.59,361.9,6818.0,342.442,342.6787,342.3851,342.6787,6818.0
2021-11-03 15:15:00,361.88,362.16,361.88,361.94,7689.0,342.6597,342.9249,342.6597,342.7166,7689.0
2021-11-03 15:20:00,361.99,362.19,361.9,362.07,6469.0,342.7639,342.9533,342.6787,342.8396,6469.0
2021-11-03 15:25:00,362.1,362.1,361.49,361.7,9692.0,342.8681,342.8681,342.2905,342.4893,9692.0
2021-11-03 15:30:00,361.68,361.79,361.57,361.79,9929.0,342.4704,342.5745,342.3662,342.5745,9929.0
2021-11-03 15:35:00,361.77,361.78,361.46,361.68,8845.0,342.5556,342.5651,342.262,342.4704,8845.0
2021-11-03 15:40:00,361.72,362.1,361.72,362.02,11906.0,342.5082,342.8681,342.5082,342.7923,11906.0
2021-11-03 15:45:00,362.09,362.44,362.02,362.44,19201.0,342.8586,343.19,342.7923,343.19,19201.0
2021-11-03 15:50:00,362.5,362.5,361.93,362.17,26410.0,343.2468,343.2468,342.7071,342.9343,26410.0
2021-11-03 15:55:00,362.17,362.42,361.96,362.1,80610.0,342.9343,343.1711,342.7355,342.8681,80610.0
2021-11-04 09:30:00,362.94,363.0,361.47,362.45,38868.0,343.6634,343.7203,342.2715,343.1995,38868.0
2021-11-04 09:35:00,362.43,362.69,362.0,362.18,6878.0,343.1805,343.4267,342.7734,342.9438,6878.0
2021-11-04 09:40:00,362.18,363.15,362.06,362.64,22688.0,342.9438,343.8623,342.8302,343.3794,22688.0
2021-11-04 09:45:00,362.56,363.43,362.56,363.21,8650.0,343.3036,344.1274,343.3036,343.9191,8650.0
2021-11-04 09:50:00,363.19,363.89,363.12,363.79,12232.0,343.9002,344.563,343.8339,344.4683,12232.0
2021-11-04 09:55:00,363.93,364.38,363.87,364.02,24057.0,344.6009,345.027,344.544,344.6861,24057.0
2021-11-04 10:00:00,364.02,364.78,363.72,364.78,14787.0,344.6861,345.4057,344.402,345.4057,14787.0
2021-11-04 10:05:00,364.78,365.24,364.54,364.62,49928.0,345.4057,345.8413,345.1785,345.2542,49928.0
2021-11-04 10:10:00,364.77,365.12,364.68,365.12,29579.0,345.3962,345.7277,345.311,345.7277,29579.0
2021-11-04 10:15:00,365.15,365.23,364.44,364.56,8336.0,345.7561,345.8318,345.0838,345.1974,8336.0
2021-11-04 10:20:00,364.54,364.69,364.45,364.5,7002.0,345.1785,345.3205,345.0932,345.1406,7002.0
2021-11-04 10:25:00,364.48,365.16,364.48,365.07,17032.0,345.1216,345.7655,345.1216,345.6803,17032.0
2021-11-04 10:30:00,365.13,365.39,364.96,365.13,10098.0,345.7371,345.9833,345.5762,345.7371,10098.0
2021-11-04 10:35:00,365.12,365.49,365.05,365.44,8126.0,345.7277,346.078,345.6614,346.0307,8126.0
2021-11-04 10:40:00,365.52,365.59,365.02,365.34,10469.0,346.1064,346.1727,345.633,345.936,10469.0
2021-11-04 10:45:00,365.35,365.38,364.78,364.93,33574.0,345.9454,345.9738,345.4057,345.5477,33574.0
2021-11-04 10:50:00,364.93,365.46,364.93,365.38,30056.0,345.5477,346.0496,345.5477,345.9738,30056.0
2021-11-04 10:55:00,365.28,365.36,364.07,364.21,14191.0,345.8792,345.9549,344.7334,344.866,14191.0
2021-11-04 11:00:00,364.17,364.54,364.08,364.12,20444.0,344.8281,345.1785,344.7429,344.7808,20444.0
2021-11-04 11:05:00,364.13,364.5,364.05,364.48,16106.0,344.7902,345.1406,344.7145,345.1216,16106.0
2021-11-04 11:10:00,364.57,365.0,364.53,364.54,14964.0,345.2069,345.614,345.169,345.1785,14964.0
2021-11-04 11:15:00,364.51,364.58,364.27,364.43,12369.0,345.1501,345.2163,344.9228,345.0743,12369.0
2021-11-04 11:20:00,364.44,364.47,363.94,363.95,13543.0,345.0838,345.1122,344.6103,344.6198,13543.0
2021-11-04 11:25:00,364.03,364.57,364.03,364.41,7280.0,344.6955,345.2069,344.6955,345.0554,7280.0
2021-11-04 11:30:00,364.31,364.57,364.2,364.29,12773.0,344.9607,345.2069,344.8565,344.9417,12773.0
2021-11-04 11:35:00,364.32,364.36,363.86,363.87,9463.0,344.9701,345.008,344.5346,344.544,9463.0
2021-11-04 11:40:00,363.82,364.23,363.69,364.22,11192.0,344.4967,344.8849,344.3736,344.8755,11192.0
2021-11-04 11:45:00,364.17,364.45,364.17,364.24,6987.0,344.8281,345.0932,344.8281,344.8944,6987.0
2021-11-04 11:50:00,364.14,364.62,364.13,364.62,7513.0,344.7997,345.2542,344.7902,345.2542,7513.0
2021-11-04 11:55:00,364.67,365.36,364.67,365.31,9138.0,345.3016,345.9549,345.3016,345.9076,9138.0
2021-11-04 12:00:00,365.31,365.78,365.28,365.75,10534.0,345.9076,346.3526,345.8792,346.3242,10534.0
2021-11-04 12:05:00,365.78,365.99,365.52,365.9,14329.0,346.3526,346.5514,346.1064,346.4662,14329.0
2021-11-04 12:10:00,365.86,365.86,365.5,365.5,10321.0,346.4284,346.4284,346.0875,346.0875,10321.0
2021-11-04 12:15:00,365.54,365.55,365.05,365.25,8533.0,346.1253,346.1348,345.6614,345.8508,8533.0
2021-11-04 12:20:00,365.29,365.31,364.85,364.9,10593.0,345.8886,345.9076,345.472,345.5193,10593.0
2021-11-04 12:25:00,364.88,365.02,364.75,364.85,3132.0,345.5004,345.633,345.3773,345.472,3132.0
2021-11-04 12:30:00,364.79,364.93,364.61,364.61,7908.0,345.4152,345.5477,345.2447,345.2447,7908.0
2021-11-04 12:35:00,364.65,364.69,364.53,364.62,7057.0,345.2826,345.3205,345.169,345.2542,7057.0
2021-11-04 12:40:00,364.58,364.65,364.43,364.58,6552.0,345.2163,345.2826,345.0743,345.2163,6552.0
2021-11-04 12:45:00,364.59,364.59,364.35,364.44,6419.0,345.2258,345.2258,344.9986,345.0838,6419.0
2021-11-04 12:50:00,364.49,364.73,364.48,364.73,8067.0,345.1311,345.3584,345.1216,345.3584,8067.0
2021-11-04 12:55:00,364.76,365.13,364.73,364.82,6722.0,345.3868,345.7371,345.3584,345.4436,6722.0
2021-11-04 13:00:00,364.88,364.88,364.45,364.52,9256.0,345.5004,345.5004,345.0932,345.1595,9256.0
2021-11-04 13:05:00,364.52,364.93,364.52,364.93,3742.0,345.1595,345.5477,345.1595,345.5477,3742.0
2021-11-04 13:10:00,364.94,364.97,364.73,364.79,6749.0,345.5572,345.5856,345.3584,345.4152,6749.0
2021-11-04 13:15:00,364.78,364.82,364.62,364.63,5057.0,345.4057,345.4436,345.2542,345.2637,5057.0
2021-11-04 13:20:00,364.65,364.68,364.3,364.67,8743.0,345.2826,345.311,344.9512,345.3016,8743.0
2021-11-04 13:25:00,364.69,364.7,364.42,364.68,6664.0,345.3205,345.33,345.0648,345.311,6664.0
2021-11-04 13:30:00,364.67,364.92,364.67,364.77,6716.0,345.3016,345.5383,345.3016,345.3962,6716.0
2021-11-04 13:35:00,364.81,364.98,364.73,364.98,3603.0,345.4341,345.5951,345.3584,345.5951,3603.0
2021-11-04 13:40:00,364.99,365.23,364.98,365.19,5982.0,345.6046,345.8318,345.5951,345.7939,5982.0
2021-11-04 13:45:00,365.24,365.53,365.2,365.28,10088.0,345.8413,346.1159,345.8034,345.8792,10088.0
2021-11-04 13:50:00,365.28,365.51,365.23,365.5,13080.0,345.8792,346.0969,345.8318,346.0875,13080.0
2021-11-04 13:55:00,365.47,366.15,365.46,366.03,26731.0,346.0591,346.703,346.0496,346.5893,26731.0
2021-11-04 14:00:00,366.05,366.21,365.97,366.0,21315.0,346.6083,346.7598,346.5325,346.5609,21315.0
2021-11-04 14:05:00,366.0,366.39,365.99,366.17,22336.0,346.5609,346.9302,346.5514,346.7219,22336.0
2021-11-04 14:10:00,366.16,366.66,366.13,366.49,15488.0,346.7124,347.1859,346.684,347.0249,15488.0
2021-11-04 14:15:00,366.48,366.48,366.05,366.39,16308.0,347.0154,347.0154,346.6083,346.9302,16308.0
2021-11-04 14:20:00,366.39,366.65,366.39,366.5,10473.0,346.9302,347.1764,346.9302,347.0344,10473.0
2021-11-04 14:25:00,366.55,366.56,366.31,366.37,10384.0,347.0817,347.0912,346.8545,346.9113,10384.0
2021-11-04 14:30:00,366.31,366.34,366.09,366.28,9401.0,346.8545,346.8829,346.6461,346.826,9401.0
2021-11-04 14:35:00,366.31,366.65,366.18,366.22,20952.0,346.8545,347.1764,346.7314,346.7692,20952.0
2021-11-04 14:40:00,366.3,366.36,366.08,366.16,8363.0,346.845,346.9018,346.6367,346.7124,8363.0
2021-11-04 14:45:00,366.15,366.25,366.04,366.1,15035.0,346.703,346.7976,346.5988,346.6556,15035.0
2021-11-04 14:50:00,366.13,366.15,365.77,365.94,12507.0,346.684,346.703,346.3431,346.5041,12507.0
2021-11-04 14:55:00,365.92,366.35,365.92,366.15,14625.0,346.4852,346.8923,346.4852,346.703,14625.0
2021-11-04 15:00:00,366.1,366.37,365.98,366.35,9235.0,346.6556,346.9113,346.542,346.8923,9235.0
2021-11-04 15:05:00,366.29,366.44,366.24,366.33,11478.0,346.8355,346.9775,346.7882,346.8734,11478.0
2021-11-04 15:10:00,366.37,366.56,366.33,366.46,9694.0,346.9113,347.0912,346.8734,346.9965,9694.0
2021-11-04 15:15:00,366.45,366.61,366.36,366.61,11336.0,346.987,347.1385,346.9018,347.1385,11336.0
2021-11-04 15:20:00,366.61,366.68,366.42,366.64,16900.0,347.1385,347.2048,346.9586,347.1669,16900.0
2021-11-04 15:25:00,366.65,366.73,366.48,366.57,18527.0,347.1764,347.2521,347.0154,347.1006,18527.0
2021-11-04 15:30:00,366.65,366.68,366.13,366.27,23358.0,347.1764,347.2048,346.684,346.8166,23358.0
2021-11-04 15:35:00,366.24,366.27,365.98,366.0,19918.0,346.7882,346.8166,346.542,346.5609,19918.0
2021-11-04 15:40:00,366.01,366.19,365.92,366.19,20141.0,346.5704,346.7408,346.4852,346.7408,20141.0
2021-11-04 15:45:00,366.18,366.61,366.16,366.61,18740.0,346.7314,347.1385,346.7124,347.1385,18740.0
2021-11-04 15:50:00,366.63,366.73,366.46,366.72,37293.0,347.1575,347.2521,346.9965,347.2427,37293.0
2021-11-04 15:55:00,366.69,366.92,366.6,366.84,103200.0,347.2143,347.4321,347.1291,347.3563,103200.0
2021-11-05 09:30:00,368.85,368.99,366.96,368.56,71455.0,349.2595,349.3921,347.4699,348.985,71455.0
2021-11-05 09:35:00,368.58,369.11,368.19,368.9,17263.0,349.0039,349.5057,348.6346,349.3069,17263.0
2021-11-05 09:40:00,369.0,369.98,368.84,369.98,14020.0,349.4016,350.3295,349.2501,350.3295,14020.0
2021-11-05 09:45:00,369.99,370.92,369.95,370.56,30434.0,350.339,351.2196,350.3011,350.8787,30434.0
2021-11-05 09:50:00,370.61,370.89,370.48,370.82,17089.0,350.9261,351.1912,350.803,351.1249,17089.0
2021-11-05 09:55:00,370.93,371.16,370.26,371.05,26476.0,351.2291,351.4469,350.5947,351.3427,26476.0
2021-11-05 10:00:00,371.15,371.57,370.72,371.07,46305.0,351.4374,351.8351,351.0302,351.3616,46305.0
2021-11-05 10:05:00,371.05,371.43,370.43,370.75,22357.0,351.3427,351.7025,350.7556,351.0586,22357.0
2021-11-05 10:10:00,370.75,371.5,370.63,371.5,9645.0,351.0586,351.7688,350.945,351.7688,9645.0
2021-11-05 10:15:00,371.5,372.0,371.07,371.23,42944.0,351.7688,352.2422,351.3616,351.5131,42944.0
2021-11-05 10:20:00,371.17,371.71,371.03,371.69,7866.0,351.4563,351.9676,351.3238,351.9487,7866.0
2021-11-05 10:25:00,371.52,371.97,371.51,371.78,15619.0,351.7877,352.2138,351.7783,352.0339,15619.0
2021-11-05 10:30:00,371.87,372.12,371.53,371.66,11417.0,352.1191,352.3559,351.7972,351.9203,11417.0
2021-11-05 10:35:00,371.7,371.81,371.41,371.58,11784.0,351.9582,352.0623,351.6836,351.8446,11784.0
2021-11-05 10:40:00,371.57,371.7,371.21,371.35,15901.0,351.8351,351.9582,351.4942,351.6268,15901.0
2021-11-05 10:45:00,371.37,371.72,371.22,371.22,12723.0,351.6457,351.9771,351.5037,351.5037,12723.0
2021-11-05 10:50:00,371.18,371.48,371.05,371.13,13069.0,351.4658,351.7499,351.3427,351.4185,13069.0
2021-11-05 10:55:00,371.14,371.14,370.5,370.86,13654.0,351.4279,351.4279,350.8219,351.1628,13654.0
2021-11-05 11:00:00,370.82,371.08,370.44,370.5,13301.0,351.1249,351.3711,350.7651,350.8219,13301.0
2021-11-05 11:05:00,370.5,370.71,370.29,370.33,14753.0,350.8219,351.0208,350.6231,350.6609,14753.0
2021-11-05 11:10:00,370.38,370.53,370.02,370.09,16483.0,350.7083,350.8503,350.3674,350.4337,16483.0
2021-11-05 11:15:00,370.0,370.1,369.73,369.78,9904.0,350.3485,350.4432,350.0928,350.1402,9904.0
2021-11-05 11:20:00,369.8,369.89,369.42,369.61,8364.0,350.1591,350.2443,349.7993,349.9792,8364.0
2021-11-05 11:25:00,369.62,369.62,369.27,369.27,10135.0,349.9887,349.9887,349.6572,349.6572,10135.0
2021-11-05 11:30:00,369.32,369.82,369.28,369.79,11021.0,349.7046,350.178,349.6667,350.1496,11021.0
2021-11-05 11:35:00,369.83,370.01,369.74,369.97,11255.0,350.1875,350.3579,350.1023,350.3201,11255.0
2021-11-05 11:40:00,370.03,370.21,369.94,370.03,5271.0,350.3769,350.5473,350.2917,350.3769,5271.0
2021-11-05 11:45:00,369.97,370.15,369.72,369.84,18314.0,350.3201,350.4905,350.0833,350.197,18314.0
2021-11-05 11:50:00,369.79,370.12,369.52,370.0,18090.0,350.1496,350.4621,349.894,350.3485,18090.0
2021-11-05 11:55:00,370.08,370.09,369.18,369.18,17985.0,350.4242,350.4337,349.572,349.572,17985.0
2021-11-05 12:00:00,369.13,369.13,368.68,368.68,36729.0,349.5247,349.5247,349.0986,349.0986,36729.0
2021-11-05 12:05:00,368.61,368.61,367.52,367.56,11556.0,349.0323,349.0323,348.0002,348.0381,11556.0
2021-11-05 12:10:00,367.61,367.67,367.44,367.61,11831.0,348.0854,348.1422,347.9244,348.0854,11831.0
2021-11-05 12:15:00,367.62,367.87,367.62,367.78,7311.0,348.0949,348.3316,348.0949,348.2464,7311.0
2021-11-05 12:20:00,367.75,367.88,367.62,367.62,10730.0,348.218,348.3411,348.0949,348.0949,10730.0
2021-11-05 12:25:00,367.67,368.23,367.48,368.18,17310.0,348.1422,348.6725,347.9623,348.6251,17310.0
2021-11-05 12:30:00,368.12,368.87,368.12,368.81,24783.0,348.5683,349.2785,348.5683,349.2217,24783.0
2021-11-05 12:35:00,368.77,368.77,368.36,368.52,5095.0,349.1838,349.1838,348.7956,348.9471,5095.0
2021-11-05 12:40:00,368.58,368.58,368.1,368.12,5226.0,349.0039,349.0039,348.5494,348.5683,5226.0
2021-11-05 12:45:00,368.11,368.31,368.08,368.25,5386.0,348.5589,348.7482,348.5304,348.6914,5386.0
2021-11-05 12:50:00,368.34,369.05,368.12,369.0,65209.0,348.7766,349.4489,348.5683,349.4016,65209.0
2021-11-05 12:55:00,369.01,369.6,368.92,369.48,9194.0,349.4111,349.9697,349.3258,349.8561,9194.0
2021-11-05 13:00:00,369.48,369.54,369.2,369.48,5631.0,349.8561,349.9129,349.591,349.8561,5631.0
2021-11-05 13:05:00,369.43,369.45,369.26,369.35,5080.0,349.8087,349.8277,349.6478,349.733,5080.0
2021-11-05 13:10:00,369.32,369.36,369.16,369.31,16870.0,349.7046,349.7425,349.5531,349.6951,16870.0
2021-11-05 13:15:00,369.32,369.32,369.03,369.16,12871.0,349.7046,349.7046,349.43,349.5531,12871.0
2021-11-05 13:20:00,369.12,369.28,368.9,368.9,9066.0,349.5152,349.6667,349.3069,349.3069,9066.0
2021-11-05 13:25:00,368.78,368.79,367.79,367.8,12738.0,349.1933,349.2027,348.2558,348.2653,12738.0
2021-11-05 13:30:00,367.79,368.34,367.74,368.3,10373.0,348.2558,348.7766,348.2085,348.7388,10373.0
2021-11-05 13:35:00,368.26,368.55,368.14,368.41,6610.0,348.7009,348.9755,348.5873,348.8429,6610.0
2021-11-05 13:40:00,368.39,368.5,368.27,368.46,6045.0,348.824,348.9281,348.7104,348.8903,6045.0
2021-11-05 13:45:00,368.41,368.41,367.88,367.88,7277.0,348.8429,348.8429,348.3411,348.3411,7277.0
2021-11-05 13:50:00,367.94,368.35,367.88,368.35,7468.0,348.3979,348.7861,348.3411,348.7861,7468.0
2021-11-05 13:55:00,368.33,368.45,367.99,368.45,11068.0,348.7672,348.8808,348.4452,348.8808,11068.0
2021-11-05 14:00:00,368.57,368.69,368.34,368.66,5659.0,348.9944,349.108,348.7766,349.0796,5659.0
2021-11-05 14:05:00,368.67,368.91,368.66,368.76,31769.0,349.0891,349.3164,349.0796,349.1743,31769.0
2021-11-05 14:10:00,368.67,368.92,368.62,368.87,4644.0,349.0891,349.3258,349.0418,349.2785,4644.0
2021-11-05 14:15:00,368.85,368.99,368.82,368.89,3569.0,349.2595,349.3921,349.2311,349.2974,3569.0
2021-11-05 14:20:00,368.94,368.94,368.42,368.43,7030.0,349.3448,349.3448,348.8524,348.8619,7030.0
2021-11-05 14:25:00,368.41,368.73,368.31,368.73,7845.0,348.8429,349.1459,348.7482,349.1459,7845.0
2021-11-05 14:30:00,368.7,368.7,368.41,368.41,7204.0,349.1175,349.1175,348.8429,348.8429,7204.0
2021-11-05 14:35:00,368.37,368.37,368.11,368.3,7066.0,348.805,348.805,348.5589,348.7388,7066.0
2021-11-05 14:40:00,368.31,368.36,367.94,367.94,7445.0,348.7482,348.7956,348.3979,348.3979,7445.0
2021-11-05 14:45:00,368.03,368.23,367.87,368.15,8372.0,348.4831,348.6725,348.3316,348.5967,8372.0
2021-11-05 14:50:00,368.13,368.29,368.07,368.23,7081.0,348.5778,348.7293,348.521,348.6725,7081.0
2021-11-05 14:55:00,368.24,368.24,367.95,368.03,7364.0,348.6819,348.6819,348.4073,348.4831,7364.0
2021-11-05 15:00:00,368.19,368.19,367.72,367.75,10178.0,348.6346,348.6346,348.1896,348.218,10178.0
2021-11-05 15:05:00,367.71,368.21,367.66,368.19,9172.0,348.1801,348.6535,348.1328,348.6346,9172.0
2021-11-05 15:10:00,368.16,368.24,368.01,368.22,5782.0,348.6062,348.6819,348.4642,348.663,5782.0
2021-11-05 15:15:00,368.2,368.27,368.0,368.18,12820.0,348.6441,348.7104,348.4547,348.6251,12820.0
2021-11-05 15:20:00,368.13,368.16,367.78,367.8,10505.0,348.5778,348.6062,348.2464,348.2653,10505.0
2021-11-05 15:25:00,367.78,367.85,367.55,367.84,9216.0,348.2464,348.3127,348.0286,348.3032,9216.0
2021-11-05 15:30:00,367.81,368.33,367.69,368.33,15408.0,348.2748,348.7672,348.1612,348.7672,15408.0
2021-11-05 15:35:00,368.35,368.72,368.34,368.63,12382.0,348.7861,349.1365,348.7766,349.0512,12382.0
2021-11-05 15:40:00,368.64,368.64,367.85,368.04,13646.0,349.0607,349.0607,348.3127,348.4926,13646.0
2021-11-05 15:45:00,368.0,368.28,367.84,367.92,19413.0,348.4547,348.7198,348.3032,348.3789,19413.0
2021-11-05 15:50:00,368.16,368.21,367.63,367.68,27401.0,348.6062,348.6535,348.1043,348.1517,27401.0
2021-11-05 15:55:00,367.63,369.29,367.42,368.92,178441.0,348.1043,349.6762,347.9055,349.3258,178441.0
2021-11-08 09:30:00,370.0,370.66,369.37,369.62,43770.0,350.3485,350.9734,349.7519,349.9887,43770.0
2021-11-08 09:35:00,369.77,369.83,368.38,368.39,5265.0,350.1307,350.1875,348.8145,348.824,5265.0
2021-11-08 09:40:00,368.46,368.66,367.16,367.19,8944.0,348.8903,349.0796,347.6593,347.6877,8944.0
2021-11-08 09:45:00,367.17,367.35,366.12,366.62,12521.0,347.6688,347.8392,346.6745,347.148,12521.0
2021-11-08 09:50:00,366.62,367.15,366.55,366.95,11409.0,347.148,347.6498,347.0817,347.4605,11409.0
2021-11-08 09:55:00,366.95,367.02,366.54,366.94,12256.0,347.4605,347.5267,347.0722,347.451,12256.0
2021-11-08 10:00:00,366.93,367.17,366.59,366.78,12474.0,347.4415,347.6688,347.1196,347.2995,12474.0
2021-11-08 10:05:00,366.68,367.05,366.67,366.99,8420.0,347.2048,347.5552,347.1953,347.4983,8420.0
2021-11-08 10:10:00,367.08,368.24,367.06,368.19,12226.0,347.5836,348.6819,347.5646,348.6346,12226.0
2021-11-08 10:15:00,368.24,368.79,368.19,368.44,7878.0,348.6819,349.2027,348.6346,348.8713,7878.0
2021-11-08 10:20:00,368.51,368.94,368.49,368.81,6109.0,348.9376,349.3448,348.9187,349.2217,6109.0
2021-11-08 10:25:00,368.77,369.18,368.77,368.94,7741.0,349.1838,349.572,349.1838,349.3448,7741.0
2021-11-08 10:30:00,368.96,369.13,368.71,368.83,10025.0,349.3637,349.5247,349.127,349.2406,10025.0
2021-11-08 10:35:00,368.79,368.84,368.28,368.47,9147.0,349.2027,349.2501,348.7198,348.8997,9147.0
2021-11-08 10:40:00,368.54,368.54,368.09,368.52,8397.0,348.966,348.966,348.5399,348.9471,8397.0
2021-11-08 10:45:00,368.57,368.59,367.85,367.85,20334.0,348.9944,349.0134,348.3127,348.3127,20334.0
2021-11-08 10:50:00,367.87,368.43,367.8,368.31,10663.0,348.3316,348.8619,348.2653,348.7482,10663.0
2021-11-08 10:55:00,368.3,368.5,368.01,368.22,10481.0,348.7388,348.9281,348.4642,348.663,10481.0
2021-11-08 11:00:00,368.18,368.18,367.77,367.85,9505.0,348.6251,348.6251,348.2369,348.3127,9505.0
2021-11-08 11:05:00,367.8,368.22,367.75,367.96,6654.0,348.2653,348.663,348.218,348.4168,6654.0
2021-11-08 11:10:00,368.05,368.05,367.74,368.02,11412.0,348.502,348.502,348.2085,348.4736,11412.0
2021-11-08 11:15:00,368.08,368.6,368.01,368.57,6290.0,348.5304,349.0228,348.4642,348.9944,6290.0
2021-11-08 11:20:00,368.59,368.87,368.46,368.75,4700.0,349.0134,349.2785,348.8903,349.1649,4700.0
2021-11-08 11:25:00,368.85,368.96,368.66,368.92,4429.0,349.2595,349.3637,349.0796,349.3258,4429.0
2021-11-08 11:30:00,368.92,369.03,368.85,369.03,5355.0,349.3258,349.43,349.2595,349.43,5355.0
2021-11-08 11:35:00,369.0,369.0,368.26,368.37,5953.0,349.4016,349.4016,348.7009,348.805,5953.0
2021-11-08 11:40:00,368.34,368.41,368.21,368.22,7294.0,348.7766,348.8429,348.6535,348.663,7294.0
2021-11-08 11:45:00,368.19,368.43,368.12,368.3,6717.0,348.6346,348.8619,348.5683,348.7388,6717.0
2021-11-08 11:50:00,368.27,368.28,367.65,367.65,6300.0,348.7104,348.7198,348.1233,348.1233,6300.0
2021-11-08 11:55:00,367.53,367.55,367.21,367.38,12601.0,348.0097,348.0286,347.7067,347.8676,12601.0
2021-11-08 12:00:00,367.32,367.8,367.28,367.54,33869.0,347.8108,348.2653,347.7729,348.0191,33869.0
2021-11-08 12:05:00,367.47,367.58,366.91,367.02,8858.0,347.9528,348.057,347.4226,347.5267,8858.0
2021-11-08 12:10:00,367.01,367.14,366.93,366.98,4559.0,347.5173,347.6404,347.4415,347.4889,4559.0
2021-11-08 12:15:00,367.03,367.63,367.03,367.52,5120.0,347.5362,348.1043,347.5362,348.0002,5120.0
2021-11-08 12:20:00,367.53,367.53,366.96,366.96,8964.0,348.0097,348.0097,347.4699,347.4699,8964.0
2021-11-08 12:25:00,366.88,367.11,366.84,367.09,3516.0,347.3942,347.612,347.3563,347.593,3516.0
2021-11-08 12:30:00,367.13,367.13,366.68,366.95,4878.0,347.6309,347.6309,347.2048,347.4605,4878.0
2021-11-08 12:35:00,366.91,367.0,366.76,366.88,4897.0,347.4226,347.5078,347.2806,347.3942,4897.0
2021-11-08 12:40:00,366.83,367.16,366.78,367.13,4306.0,347.3468,347.6593,347.2995,347.6309,4306.0
2021-11-08 12:45:00,367.17,367.26,367.01,367.17,10629.0,347.6688,347.754,347.5173,347.6688,10629.0
2021-11-08 12:50:00,367.13,367.42,367.01,367.33,5934.0,347.6309,347.9055,347.5173,347.8203,5934.0
2021-11-08 12:55:00,367.38,367.44,367.05,367.35,8817.0,347.8676,347.9244,347.5552,347.8392,8817.0
2021-11-08 13:00:00,367.35,367.37,366.76,366.81,9441.0,347.8392,347.8582,347.2806,347.3279,9441.0
2021-11-08 13:05:00,366.87,366.95,366.73,366.89,5715.0,347.3847,347.4605,347.2521,347.4036,5715.0
2021-11-08 13:10:00,366.97,367.18,366.89,366.96,12480.0,347.4794,347.6782,347.4036,347.4699,12480.0
2021-11-08 13:15:00,366.94,366.95,366.66,366.76,7674.0,347.451,347.4605,347.1859,347.2806,7674.0
2021-11-08 13:20:00,366.98,367.06,366.71,366.72,13298.0,347.4889,347.5646,347.2332,347.2427,13298.0
2021-11-08 13:25:00,366.69,366.96,366.6,366.6,9649.0,347.2143,347.4699,347.1291,347.1291,9649.0
2021-11-08 13:30:00,366.65,366.81,366.6,366.71,10558.0,347.1764,347.3279,347.1291,347.2332,10558.0
2021-11-08 13:35:00,366.69,366.86,366.67,366.74,25926.0,347.2143,347.3752,347.1953,347.2616,25926.0
2021-11-08 13:40:00,366.7,366.86,366.65,366.78,21869.0,347.2237,347.3752,347.1764,347.2995,21869.0
2021-11-08 13:45:00,366.74,366.79,366.58,366.66,5938.0,347.2616,347.309,347.1101,347.1859,5938.0
2021-11-08 13:50:00,366.7,366.78,366.46,366.5,13119.0,347.2237,347.2995,346.9965,347.0344,13119.0
2021-11-08 13:55:00,366.5,366.64,366.47,366.47,8816.0,347.0344,347.1669,347.006,347.006,8816.0
2021-11-08 14:00:00,366.53,366.65,366.47,366.52,6660.0,347.0628,347.1764,347.006,347.0533,6660.0
2021-11-08 14:05:00,366.5,366.6,366.5,366.55,11250.0,347.0344,347.1291,347.0344,347.0817,11250.0
2021-11-08 14:10:00,366.57,366.59,366.48,366.52,8697.0,347.1006,347.1196,347.0154,347.0533,8697.0
2021-11-08 14:15:00,366.52,366.73,366.48,366.67,10103.0,347.0533,347.2521,347.0154,347.1953,10103.0
2021-11-08 14:20:00,366.67,366.67,366.43,366.52,10671.0,347.1953,347.1953,346.9681,347.0533,10671.0
2021-11-08 14:25:00,366.52,366.76,366.42,366.63,13126.0,347.0533,347.2806,346.9586,347.1575,13126.0
2021-11-08 14:30:00,366.6,366.7,366.46,366.55,17342.0,347.1291,347.2237,346.9965,347.0817,17342.0
2021-11-08 14:35:00,366.52,366.63,366.48,366.6,9394.0,347.0533,347.1575,347.0154,347.1291,9394.0
2021-11-08 14:40:00,366.57,366.62,366.46,366.53,10883.0,347.1006,347.148,346.9965,347.0628,10883.0
2021-11-08 14:45:00,366.53,366.76,366.49,366.74,9659.0,347.0628,347.2806,347.0249,347.2616,9659.0
2021-11-08 14:50:00,366.74,367.19,366.74,367.14,6876.0,347.2616,347.6877,347.2616,347.6404,6876.0
2021-11-08 14:55:00,367.11,367.17,366.88,366.9,10643.0,347.612,347.6688,347.3942,347.4131,10643.0
2021-11-08 15:00:00,366.88,367.04,366.84,367.03,12274.0,347.3942,347.5457,347.3563,347.5362,12274.0
2021-11-08 15:05:00,367.0,367.03,366.64,366.71,13327.0,347.5078,347.5362,347.1669,347.2332,13327.0
2021-11-08 15:10:00,366.77,366.82,366.48,366.82,24705.0,347.29,347.3374,347.0154,347.3374,24705.0
2021-11-08 15:15:00,366.85,366.92,366.76,366.92,6007.0,347.3658,347.4321,347.2806,347.4321,6007.0
2021-11-08 15:20:00,366.92,367.0,366.92,366.94,9536.0,347.4321,347.5078,347.4321,347.451,9536.0
2021-11-08 15:25:00,366.95,367.0,366.6,366.76,23935.0,347.4605,347.5078,347.1291,347.2806,23935.0
2021-11-08 15:30:00,366.76,366.95,366.69,366.87,16396.0,347.2806,347.4605,347.2143,347.3847,16396.0
2021-11-08 15:35:00,366.88,367.12,366.78,367.01,14344.0,347.3942,347.6214,347.2995,347.5173,14344.0
2021-11-08 15:40:00,367.04,367.09,366.89,366.93,13534.0,347.5457,347.593,347.4036,347.4415,13534.0
2021-11-08 15:45:00,366.94,366.94,366.66,366.73,15569.0,347.451,347.451,347.1859,347.2521,15569.0
2021-11-08 15:50:00,366.74,367.25,366.74,367.15,25742.0,347.2616,347.7445,347.2616,347.6498,25742.0
2021-11-08 15:55:00,367.17,367.23,366.88,367.01,47762.0,347.6688,347.7256,347.3942,347.5173,47762.0
2021-11-09 09:30:00,366.63,367.22,365.5,365.5,57006.0,347.1575,347.7161,346.0875,346.0875,57006.0
2021-11-09 09:35:00,365.69,365.73,365.02,365.54,10054.0,346.2674,346.3053,345.633,346.1253,10054.0
2021-11-09 09:40:00,365.77,366.24,365.49,365.92,9188.0,346.3431,346.7882,346.078,346.4852,9188.0
2021-11-09 09:45:00,366.02,366.52,366.02,366.21,12531.0,346.5799,347.0533,346.5799,346.7598,12531.0
2021-11-09 09:50:00,366.24,366.63,366.03,366.03,12454.0,346.7882,347.1575,346.5893,346.5893,12454.0
2021-11-09 09:55:00,366.18,366.62,365.7,366.13,14173.0,346.7314,347.148,346.2769,346.684,14173.0
2021-11-09 10:00:00,365.99,366.03,365.3,365.44,10105.0,346.5514,346.5893,345.8981,346.0307,10105.0
2021-11-09 10:05:00,365.66,366.21,365.29,365.39,5123.0,346.239,346.7598,345.8886,345.9833,5123.0
2021-11-09 10:10:00,365.42,365.94,365.33,365.9,6398.0,346.0117,346.5041,345.9265,346.4662,6398.0
2021-11-09 10:15:00,365.75,366.12,365.14,365.14,19062.0,346.3242,346.6745,345.7466,345.7466,19062.0
2021-11-09 10:20:00,365.43,365.72,365.21,365.35,6814.0,346.0212,346.2958,345.8129,345.9454,6814.0
2021-11-09 10:25:00,365.43,365.65,365.13,365.28,5741.0,346.0212,346.2295,345.7371,345.8792,5741.0
2021-11-09 10:30:00,365.38,366.29,365.31,366.22,11611.0,345.9738,346.8355,345.9076,346.7692,11611.0
2021-11-09 10:35:00,366.14,366.44,366.04,366.19,17747.0,346.6935,346.9775,346.5988,346.7408,17747.0
2021-11-09 10:40:00,366.19,366.67,366.16,366.49,19212.0,346.7408,347.1953,346.7124,347.0249,19212.0
2021-11-09 10:45:00,366.45,366.51,366.03,366.03,11727.0,346.987,347.0438,346.5893,346.5893,11727.0
2021-11-09 10:50:00,366.04,366.08,365.72,365.77,5613.0,346.5988,346.6367,346.2958,346.3431,5613.0
2021-11-09 10:55:00,365.74,365.9,365.35,365.79,11451.0,346.3147,346.4662,345.9454,346.3621,11451.0
2021-11-09 11:00:00,365.79,366.19,365.79,366.06,8395.0,346.3621,346.7408,346.3621,346.6177,8395.0
2021-11-09 11:05:00,366.02,366.06,365.73,365.83,7332.0,346.5799,346.6177,346.3053,346.3999,7332.0
2021-11-09 11:10:00,365.82,365.98,365.4,365.63,9834.0,346.3905,346.542,345.9928,346.2106,9834.0
2021-11-09 11:15:00,365.67,365.76,365.29,365.58,24212.0,346.2484,346.3337,345.8886,346.1632,24212.0
2021-11-09 11:20:00,365.63,365.73,365.34,365.45,22706.0,346.2106,346.3053,345.936,346.0401,22706.0
2021-11-09 11:25:00,365.44,365.65,365.27,365.3,86859.0,346.0307,346.2295,345.8697,345.8981,86859.0
2021-11-09 11:30:00,365.3,365.61,365.14,365.15,13366.0,345.8981,346.1916,345.7466,345.7561,13366.0
2021-11-09 11:35:00,365.12,365.29,364.98,365.02,12315.0,345.7277,345.8886,345.5951,345.633,12315.0
2021-11-09 11:40:00,365.0,365.56,365.0,365.48,14724.0,345.614,346.1443,345.614,346.0685,14724.0
2021-11-09 11:45:00,365.54,365.68,365.36,365.53,17248.0,346.1253,346.2579,345.9549,346.1159,17248.0
2021-11-09 11:50:00,365.52,365.53,364.96,365.04,19764.0,346.1064,346.1159,345.5762,345.6519,19764.0
2021-11-09 11:55:00,365.04,365.09,364.77,365.0,10030.0,345.6519,345.6993,345.3962,345.614,10030.0
2021-11-09 12:00:00,365.0,365.24,364.92,365.07,9776.0,345.614,345.8413,345.5383,345.6803,9776.0
2021-11-09 12:05:00,365.11,365.27,364.85,365.09,6120.0,345.7182,345.8697,345.472,345.6993,6120.0
2021-11-09 12:10:00,365.08,365.58,365.02,365.58,11810.0,345.6898,346.1632,345.633,346.1632,11810.0
2021-11-09 12:15:00,365.51,365.7,365.35,365.35,10548.0,346.0969,346.2769,345.9454,345.9454,10548.0
2021-11-09 12:20:00,365.34,365.4,365.0,365.01,13515.0,345.936,345.9928,345.614,345.6235,13515.0
2021-11-09 12:25:00,365.08,365.11,364.83,365.03,7031.0,345.6898,345.7182,345.4531,345.6424,7031.0
2021-11-09 12:30:00,365.07,365.23,364.94,365.19,16490.0,345.6803,345.8318,345.5572,345.7939,16490.0
2021-11-09 12:35:00,365.25,365.6,365.08,365.6,7518.0,345.8508,346.1822,345.6898,346.1822,7518.0
2021-11-09 12:40:00,365.59,365.95,365.5,365.95,4429.0,346.1727,346.5136,346.0875,346.5136,4429.0
2021-11-09 12:45:00,366.14,366.55,366.02,366.55,7143.0,346.6935,347.0817,346.5799,347.0817,7143.0
2021-11-09 12:50:00,366.66,366.75,366.46,366.47,4145.0,347.1859,347.2711,346.9965,347.006,4145.0
2021-11-09 12:55:00,366.52,366.73,366.5,366.64,3821.0,347.0533,347.2521,347.0344,347.1669,3821.0
2021-11-09 13:00:00,366.63,366.73,366.31,366.46,6831.0,347.1575,347.2521,346.8545,346.9965,6831.0
2021-11-09 13:05:00,366.48,366.77,366.46,366.75,3622.0,347.0154,347.29,346.9965,347.2711,3622.0
2021-11-09 13:10:00,366.72,366.72,366.54,366.54,5421.0,347.2427,347.2427,347.0722,347.0722,5421.0
2021-11-09 13:15:00,366.52,366.83,366.52,366.79,9665.0,347.0533,347.3468,347.0533,347.309,9665.0
2021-11-09 13:20:00,366.71,366.72,366.56,366.63,6220.0,347.2332,347.2427,347.0912,347.1575,6220.0
2021-11-09 13:25:00,366.62,366.67,366.35,366.44,9004.0,347.148,347.1953,346.8923,346.9775,9004.0
2021-11-09 13:30:00,366.41,366.7,366.41,366.53,7294.0,346.9491,347.2237,346.9491,347.0628,7294.0
2021-11-09 13:35:00,366.53,366.53,366.29,366.29,5015.0,347.0628,347.0628,346.8355,346.8355,5015.0
2021-11-09 13:40:00,366.27,366.55,366.27,366.54,4878.0,346.8166,347.0817,346.8166,347.0722,4878.0
2021-11-09 13:45:00,366.5,366.65,366.38,366.47,3454.0,347.0344,347.1764,346.9207,347.006,3454.0
2021-11-09 13:50:00,366.47,366.55,366.39,366.44,4576.0,347.006,347.0817,346.9302,346.9775,4576.0
2021-11-09 13:55:00,366.42,366.47,366.21,366.21,7378.0,346.9586,347.006,346.7598,346.7598,7378.0
2021-11-09 14:00:00,366.18,366.26,366.06,366.09,8929.0,346.7314,346.8071,346.6177,346.6461,8929.0
2021-11-09 14:05:00,366.06,366.11,365.72,365.72,5425.0,346.6177,346.6651,346.2958,346.2958,5425.0
2021-11-09 14:10:00,365.73,365.79,365.64,365.72,5406.0,346.3053,346.3621,346.22,346.2958,5406.0
2021-11-09 14:15:00,365.77,365.96,365.7,365.95,6857.0,346.3431,346.523,346.2769,346.5136,6857.0
2021-11-09 14:20:00,365.9,366.14,365.76,365.91,9978.0,346.4662,346.6935,346.3337,346.4757,9978.0
2021-11-09 14:25:00,365.99,366.06,365.82,365.84,4519.0,346.5514,346.6177,346.3905,346.4094,4519.0
2021-11-09 14:30:00,365.8,365.92,365.62,365.88,4297.0,346.3715,346.4852,346.2011,346.4473,4297.0
2021-11-09 14:35:00,365.85,366.22,365.85,366.18,6042.0,346.4189,346.7692,346.4189,346.7314,6042.0
2021-11-09 14:40:00,366.18,366.45,366.13,366.4,6906.0,346.7314,346.987,346.684,346.9397,6906.0
2021-11-09 14:45:00,366.44,366.63,366.42,366.43,7836.0,346.9775,347.1575,346.9586,346.9681,7836.0
2021-11-09 14:50:00,366.45,366.6,366.31,366.6,5724.0,346.987,347.1291,346.8545,347.1291,5724.0
2021-11-09 14:55:00,366.67,366.7,366.52,366.61,11683.0,347.1953,347.2237,347.0533,347.1385,11683.0
2021-11-09 15:00:00,366.62,366.65,366.5,366.51,5632.0,347.148,347.1764,347.0344,347.0438,5632.0
2021-11-09 15:05:00,366.52,366.73,366.31,366.56,9503.0,347.0533,347.2521,346.8545,347.0912,9503.0
2021-11-09 15:10:00,366.62,366.65,366.44,366.46,7013.0,347.148,347.1764,346.9775,346.9965,7013.0
2021-11-09 15:15:00,366.49,366.69,366.37,366.43,8829.0,347.0249,347.2143,346.9113,346.9681,8829.0
2021-11-09 15:20:00,366.48,367.02,366.42,367.01,11767.0,347.0154,347.5267,346.9586,347.5173,11767.0
2021-11-09 15:25:00,367.04,367.23,366.99,367.12,11628.0,347.5457,347.7256,347.4983,347.6214,11628.0
2021-11-09 15:30:00,367.14,367.15,366.69,366.78,16227.0,347.6404,347.6498,347.2143,347.2995,16227.0
2021-11-09 15:35:00,366.75,367.28,366.69,367.17,18042.0,347.2711,347.7729,347.2143,347.6688,18042.0
2021-11-09 15:40:00,367.17,367.57,367.14,367.48,20882.0,347.6688,348.0475,347.6404,347.9623,20882.0
2021-11-09 15:45:00,367.42,367.44,366.86,367.07,23860.0,347.9055,347.9244,347.3752,347.5741,23860.0
2021-11-09 15:50:00,367.11,367.38,366.99,367.38,43568.0,347.612,347.8676,347.4983,347.8676,43568.0
2021-11-09 15:55:00,367.39,367.78,367.3,367.6,122773.0,347.8771,348.2464,347.7919,348.0759,122773.0
2021-11-10 09:30:00,364.97,366.1,364.57,365.16,57664.0,345.5856,346.6556,345.2069,345.7655,57664.0
2021-11-10 09:35:00,365.22,366.24,365.22,365.38,11512.0,345.8223,346.7882,345.8223,345.9738,11512.0
2021-11-10 09:40:00,365.37,366.05,365.36,365.62,9427.0,345.9644,346.6083,345.9549,346.2011,9427.0
2021-11-10 09:45:00,365.61,365.9,365.56,365.89,7683.0,346.1916,346.4662,346.1443,346.4568,7683.0
2021-11-10 09:50:00,365.9,366.3,365.8,366.19,15209.0,346.4662,346.845,346.3715,346.7408,15209.0
2021-11-10 09:55:00,366.24,366.29,365.78,366.15,7858.0,346.7882,346.8355,346.3526,346.703,7858.0
2021-11-10 10:00:00,366.0,366.21,365.94,366.09,6382.0,346.5609,346.7598,346.5041,346.6461,6382.0
2021-11-10 10:05:00,366.14,366.58,366.14,366.58,6589.0,346.6935,347.1101,346.6935,347.1101,6589.0
2021-11-10 10:10:00,366.48,366.6,366.05,366.49,8874.0,347.0154,347.1291,346.6083,347.0249,8874.0
2021-11-10 10:15:00,366.63,367.03,366.54,367.03,5770.0,347.1575,347.5362,347.0722,347.5362,5770.0
2021-11-10 10:20:00,367.09,367.32,367.05,367.15,6230.0,347.593,347.8108,347.5552,347.6498,6230.0
2021-11-10 10:25:00,367.03,367.06,366.11,366.13,5299.0,347.5362,347.5646,346.6651,346.684,5299.0
2021-11-10 10:30:00,366.2,366.21,365.76,366.0,10994.0,346.7503,346.7598,346.3337,346.5609,10994.0
2021-11-10 10:35:00,365.96,366.02,365.27,365.36,10331.0,346.523,346.5799,345.8697,345.9549,10331.0
2021-11-10 10:40:00,365.35,365.41,364.82,365.22,9288.0,345.9454,346.0023,345.4436,345.8223,9288.0
2021-11-10 10:45:00,365.22,365.56,365.13,365.52,6883.0,345.8223,346.1443,345.7371,346.1064,6883.0
2021-11-10 10:50:00,365.55,365.94,365.51,365.84,6003.0,346.1348,346.5041,346.0969,346.4094,6003.0
2021-11-10 10:55:00,365.84,365.92,365.69,365.8,5325.0,346.4094,346.4852,346.2674,346.3715,5325.0
2021-11-10 11:00:00,365.85,365.95,365.59,365.7,7323.0,346.4189,346.5136,346.1727,346.2769,7323.0
2021-11-10 11:05:00,365.77,365.91,365.56,365.64,4066.0,346.3431,346.4757,346.1443,346.22,4066.0
2021-11-10 11:10:00,365.69,365.81,365.29,365.29,5972.0,346.2674,346.381,345.8886,345.8886,5972.0
2021-11-10 11:15:00,365.31,365.6,365.2,365.39,6468.0,345.9076,346.1822,345.8034,345.9833,6468.0
2021-11-10 11:20:00,365.38,365.76,365.34,365.7,4119.0,345.9738,346.3337,345.936,346.2769,4119.0
2021-11-10 11:25:00,365.71,365.88,365.58,365.59,6339.0,346.2863,346.4473,346.1632,346.1727,6339.0
2021-11-10 11:30:00,365.66,365.85,365.35,365.5,12990.0,346.239,346.4189,345.9454,346.0875,12990.0
2021-11-10 11:35:00,365.54,365.57,365.12,365.12,8570.0,346.1253,346.1538,345.7277,345.7277,8570.0
2021-11-10 11:40:00,365.15,365.15,364.36,364.36,9167.0,345.7561,345.7561,345.008,345.008,9167.0
2021-11-10 11:45:00,364.28,364.54,364.16,364.28,8373.0,344.9323,345.1785,344.8186,344.9323,8373.0
2021-11-10 11:50:00,364.3,364.39,364.0,364.24,7191.0,344.9512,345.0364,344.6671,344.8944,7191.0
2021-11-10 11:55:00,364.3,364.73,364.3,364.64,5382.0,344.9512,345.3584,344.9512,345.2732,5382.0
2021-11-10 12:00:00,364.69,364.86,364.54,364.71,5588.0,345.3205,345.4815,345.1785,345.3394,5588.0
2021-11-10 12:05:00,364.79,365.1,364.79,365.08,2536.0,345.4152,345.7087,345.4152,345.6898,2536.0
2021-11-10 12:10:00,365.19,365.39,362.68,365.18,17235.0,345.7939,345.9833,343.4173,345.7845,17235.0
2021-11-10 12:15:00,365.18,365.33,365.04,365.09,7574.0,345.7845,345.9265,345.6519,345.6993,7574.0
2021-11-10 12:20:00,365.11,365.34,365.09,365.09,4130.0,345.7182,345.936,345.6993,345.6993,4130.0
2021-11-10 12:25:00,365.16,365.29,365.05,365.2,5722.0,345.7655,345.8886,345.6614,345.8034,5722.0
2021-11-10 12:30:00,365.2,365.74,365.2,365.74,4273.0,345.8034,346.3147,345.8034,346.3147,4273.0
2021-11-10 12:35:00,365.85,366.0,365.81,365.91,3569.0,346.4189,346.5609,346.381,346.4757,3569.0
2021-11-10 12:40:00,365.98,365.99,365.63,365.72,4387.0,346.542,346.5514,346.2106,346.2958,4387.0
2021-11-10 12:45:00,365.8,365.8,365.32,365.39,7009.0,346.3715,346.3715,345.917,345.9833,7009.0
2021-11-10 12:50:00,365.49,365.54,365.36,365.37,3493.0,346.078,346.1253,345.9549,345.9644,3493.0
2021-11-10 12:55:00,365.42,365.71,365.42,365.69,7082.0,346.0117,346.2863,346.0117,346.2674,7082.0
2021-11-10 13:00:00,365.65,365.65,364.94,364.94,5696.0,346.2295,346.2295,345.5572,345.5572,5696.0
2021-11-10 13:05:00,364.85,364.85,364.44,364.73,6275.0,345.472,345.472,345.0838,345.3584,6275.0
2021-11-10 13:10:00,364.68,365.04,364.53,364.6,5902.0,345.311,345.6519,345.169,345.2353,5902.0
2021-11-10 13:15:00,364.64,364.75,364.41,364.65,7816.0,345.2732,345.3773,345.0554,345.2826,7816.0
2021-11-10 13:20:00,364.67,364.92,364.5,364.91,7638.0,345.3016,345.5383,345.1406,345.5288,7638.0
2021-11-10 13:25:00,364.91,365.3,364.89,365.29,3403.0,345.5288,345.8981,345.5099,345.8886,3403.0
2021-11-10 13:30:00,365.18,365.55,365.09,365.46,6110.0,345.7845,346.1348,345.6993,346.0496,6110.0
2021-11-10 13:35:00,365.43,365.51,365.29,365.3,4295.0,346.0212,346.0969,345.8886,345.8981,4295.0
2021-11-10 13:40:00,365.32,365.34,365.11,365.14,4502.0,345.917,345.936,345.7182,345.7466,4502.0
2021-11-10 13:45:00,365.3,365.3,364.86,365.01,4710.0,345.8981,345.8981,345.4815,345.6235,4710.0
2021-11-10 13:50:00,365.01,365.15,364.89,365.15,5415.0,345.6235,345.7561,345.5099,345.7561,5415.0
2021-11-10 13:55:00,365.07,365.14,364.78,364.99,11385.0,345.6803,345.7466,345.4057,345.6046,11385.0
2021-11-10 14:00:00,364.94,364.94,364.33,364.38,5982.0,345.5572,345.5572,344.9796,345.027,5982.0
2021-11-10 14:05:00,364.38,364.85,364.34,364.8,3655.0,345.027,345.472,344.9891,345.4247,3655.0
2021-11-10 14:10:00,364.81,364.86,364.53,364.56,16491.0,345.4341,345.4815,345.169,345.1974,16491.0
2021-11-10 14:15:00,364.65,364.73,364.48,364.48,9535.0,345.2826,345.3584,345.1216,345.1216,9535.0
2021-11-10 14:20:00,364.41,364.67,364.13,364.16,4991.0,345.0554,345.3016,344.7902,344.8186,4991.0
2021-11-10 14:25:00,364.16,364.21,363.56,363.6,8719.0,344.8186,344.866,344.2505,344.2884,8719.0
2021-11-10 14:30:00,363.62,363.62,363.37,363.37,9683.0,344.3073,344.3073,344.0706,344.0706,9683.0
2021-11-10 14:35:00,363.46,363.56,363.06,363.15,9242.0,344.1558,344.2505,343.7771,343.8623,9242.0
2021-11-10 14:40:00,363.13,363.35,362.81,362.99,11566.0,343.8434,344.0517,343.5403,343.7108,11566.0
2021-11-10 14:45:00,363.03,363.65,363.03,363.51,16499.0,343.7487,344.3357,343.7487,344.2032,16499.0
2021-11-10 14:50:00,363.62,363.74,363.37,363.74,14050.0,344.3073,344.421,344.0706,344.421,14050.0
2021-11-10 14:55:00,363.73,363.96,363.67,363.77,4442.0,344.4115,344.6293,344.3547,344.4494,4442.0
2021-11-10 15:00:00,363.74,363.99,363.73,363.95,5308.0,344.421,344.6577,344.4115,344.6198,5308.0
2021-11-10 15:05:00,363.86,364.5,363.82,364.4,7785.0,344.5346,345.1406,344.4967,345.0459,7785.0
2021-11-10 15:10:00,364.41,364.8,364.41,364.64,7397.0,345.0554,345.4247,345.0554,345.2732,7397.0
2021-11-10 15:15:00,364.62,364.92,364.62,364.87,6620.0,345.2542,345.5383,345.2542,345.4909,6620.0
2021-11-10 15:20:00,364.9,364.97,364.61,364.71,5237.0,345.5193,345.5856,345.2447,345.3394,5237.0
2021-11-10 15:25:00,364.71,364.93,364.7,364.85,6846.0,345.3394,345.5477,345.33,345.472,6846.0
2021-11-10 15:30:00,364.9,365.13,364.66,364.68,14313.0,345.5193,345.7371,345.2921,345.311,14313.0
2021-11-10 15:35:00,364.69,364.76,364.56,364.68,9474.0,345.3205,345.3868,345.1974,345.311,9474.0
2021-11-10 15:40:00,364.72,365.01,364.44,364.46,11825.0,345.3489,345.6235,345.0838,345.1027,11825.0
2021-11-10 15:45:00,364.49,364.88,364.46,364.76,13030.0,345.1311,345.5004,345.1027,345.3868,13030.0
2021-11-10 15:50:00,365.0,365.45,364.93,365.25,29813.0,345.614,346.0401,345.5477,345.8508,29813.0
2021-11-10 15:55:00,365.33,365.33,364.73,364.76,79529.0,345.9265,345.9265,345.3584,345.3868,79529.0
2021-11-11 09:30:00,365.58,366.35,364.53,364.58,37933.0,346.1632,346.8923,345.169,345.2163,37933.0
2021-11-11 09:35:00,364.38,365.84,364.25,365.84,8302.0,345.027,346.4094,344.9039,346.4094,8302.0
2021-11-11 09:40:00,365.62,366.21,365.62,365.78,4544.0,346.2011,346.7598,346.2011,346.3526,4544.0
2021-11-11 09:45:00,365.73,365.93,365.56,365.72,4246.0,346.3053,346.4946,346.1443,346.2958,4246.0
2021-11-11 09:50:00,365.55,365.69,365.19,365.38,4235.0,346.1348,346.2674,345.7939,345.9738,4235.0
2021-11-11 09:55:00,365.59,366.08,365.35,365.38,13648.0,346.1727,346.6367,345.9454,345.9738,13648.0
2021-11-11 10:00:00,365.41,365.48,364.93,365.25,7132.0,346.0023,346.0685,345.5477,345.8508,7132.0
2021-11-11 10:05:00,365.12,365.25,364.63,364.92,7423.0,345.7277,345.8508,345.2637,345.5383,7423.0
2021-11-11 10:10:00,364.99,365.29,364.69,365.02,10449.0,345.6046,345.8886,345.3205,345.633,10449.0
2021-11-11 10:15:00,365.02,365.14,364.86,365.03,4711.0,345.633,345.7466,345.4815,345.6424,4711.0
2021-11-11 10:20:00,365.1,365.1,364.79,365.0,7857.0,345.7087,345.7087,345.4152,345.614,7857.0
2021-11-11 10:25:00,365.08,365.58,364.97,365.55,9675.0,345.6898,346.1632,345.5856,346.1348,9675.0
2021-11-11 10:30:00,365.58,366.49,365.58,366.38,7593.0,346.1632,347.0249,346.1632,346.9207,7593.0
2021-11-11 10:35:00,366.37,366.51,366.13,366.13,6536.0,346.9113,347.0438,346.684,346.684,6536.0
2021-11-11 10:40:00,366.12,366.43,366.0,366.22,6329.0,346.6745,346.9681,346.5609,346.7692,6329.0
2021-11-11 10:45:00,366.22,366.85,366.19,366.83,6971.0,346.7692,347.3658,346.7408,347.3468,6971.0
2021-11-11 10:50:00,366.76,366.94,366.49,366.54,22655.0,347.2806,347.451,347.0249,347.0722,22655.0
2021-11-11 10:55:00,366.51,366.57,365.74,365.74,6737.0,347.0438,347.1006,346.3147,346.3147,6737.0
2021-11-11 11:00:00,365.8,365.8,365.55,365.58,5374.0,346.3715,346.3715,346.1348,346.1632,5374.0
2021-11-11 11:05:00,365.62,366.03,365.59,365.9,7240.0,346.2011,346.5893,346.1727,346.4662,7240.0
2021-11-11 11:10:00,365.8,365.98,365.64,365.98,6502.0,346.3715,346.542,346.22,346.542,6502.0
2021-11-11 11:15:00,365.99,366.37,365.92,366.37,6864.0,346.5514,346.9113,346.4852,346.9113,6864.0
2021-11-11 11:20:00,366.37,366.4,366.22,366.25,6195.0,346.9113,346.9397,346.7692,346.7976,6195.0
2021-11-11 11:25:00,366.22,366.22,365.73,365.78,5402.0,346.7692,346.7692,346.3053,346.3526,5402.0
2021-11-11 11:30:00,365.87,366.23,365.82,366.23,4062.0,346.4378,346.7787,346.3905,346.7787,4062.0
2021-11-11 11:35:00,366.3,366.63,366.3,366.63,5425.0,346.845,347.1575,346.845,347.1575,5425.0
2021-11-11 11:40:00,366.63,366.63,366.36,366.43,2918.0,347.1575,347.1575,346.9018,346.9681,2918.0
2021-11-11 11:45:00,366.43,366.52,366.3,366.52,2786.0,346.9681,347.0533,346.845,347.0533,2786.0
2021-11-11 11:50:00,366.57,366.58,366.31,366.31,5357.0,347.1006,347.1101,346.8545,346.8545,5357.0
2021-11-11 11:55:00,366.38,366.39,366.19,366.24,5017.0,346.9207,346.9302,346.7408,346.7882,5017.0
2021-11-11 12:00:00,366.24,366.35,366.02,366.07,4830.0,346.7882,346.8923,346.5799,346.6272,4830.0
2021-11-11 12:05:00,366.11,366.19,365.92,366.02,5970.0,346.6651,346.7408,346.4852,346.5799,5970.0
2021-11-11 12:10:00,365.96,366.03,365.84,365.9,5424.0,346.523,346.5893,346.4094,346.4662,5424.0
2021-11-11 12:15:00,365.93,365.97,365.77,365.89,5724.0,346.4946,346.5325,346.3431,346.4568,5724.0
2021-11-11 12:20:00,365.89,365.98,365.81,365.9,1757.0,346.4568,346.542,346.381,346.4662,1757.0
2021-11-11 12:25:00,365.93,365.98,365.88,365.96,4191.0,346.4946,346.542,346.4473,346.523,4191.0
2021-11-11 12:30:00,365.91,366.13,365.82,365.95,5057.0,346.4757,346.684,346.3905,346.5136,5057.0
2021-11-11 12:35:00,366.0,366.43,365.99,366.31,7555.0,346.5609,346.9681,346.5514,346.8545,7555.0
2021-11-11 12:40:00,366.29,366.41,366.22,366.34,2788.0,346.8355,346.9491,346.7692,346.8829,2788.0
2021-11-11 12:45:00,366.39,366.39,366.14,366.27,5559.0,346.9302,346.9302,346.6935,346.8166,5559.0
2021-11-11 12:50:00,366.29,366.36,366.25,366.32,13807.0,346.8355,346.9018,346.7976,346.8639,13807.0
2021-11-11 12:55:00,366.42,366.45,366.24,366.24,3212.0,346.9586,346.987,346.7882,346.7882,3212.0
2021-11-11 13:00:00,366.12,366.12,365.9,365.99,5477.0,346.6745,346.6745,346.4662,346.5514,5477.0
2021-11-11 13:05:00,366.02,366.19,365.97,366.05,6181.0,346.5799,346.7408,346.5325,346.6083,6181.0
2021-11-11 13:10:00,366.06,366.13,366.0,366.04,5523.0,346.6177,346.684,346.5609,346.5988,5523.0
2021-11-11 13:15:00,366.09,366.23,366.01,366.23,2779.0,346.6461,346.7787,346.5704,346.7787,2779.0
2021-11-11 13:20:00,366.24,366.55,366.24,366.46,4402.0,346.7882,347.0817,346.7882,346.9965,4402.0
2021-11-11 13:25:00,366.51,366.67,366.4,366.67,4968.0,347.0438,347.1953,346.9397,347.1953,4968.0
2021-11-11 13:30:00,366.75,367.05,366.54,366.54,16359.0,347.2711,347.5552,347.0722,347.0722,16359.0
2021-11-11 13:35:00,366.56,366.86,366.56,366.8,3624.0,347.0912,347.3752,347.0912,347.3184,3624.0
2021-11-11 13:40:00,366.87,366.87,366.37,366.48,5983.0,347.3847,347.3847,346.9113,347.0154,5983.0
2021-11-11 13:45:00,366.55,366.55,366.38,366.47,2220.0,347.0817,347.0817,346.9207,347.006,2220.0
2021-11-11 13:50:00,366.54,366.64,366.5,366.57,2809.0,347.0722,347.1669,347.0344,347.1006,2809.0
2021-11-11 13:55:00,366.55,366.68,366.49,366.61,3782.0,347.0817,347.2048,347.0249,347.1385,3782.0
2021-11-11 14:00:00,366.57,366.86,366.5,366.86,3959.0,347.1006,347.3752,347.0344,347.3752,3959.0
2021-11-11 14:05:00,366.71,366.78,366.67,366.7,3172.0,347.2332,347.2995,347.1953,347.2237,3172.0
2021-11-11 14:10:00,366.8,366.92,366.7,366.71,5136.0,347.3184,347.4321,347.2237,347.2332,5136.0
2021-11-11 14:15:00,366.71,366.72,366.5,366.5,2024.0,347.2332,347.2427,347.0344,347.0344,2024.0
2021-11-11 14:20:00,366.5,366.57,366.28,366.29,7270.0,347.0344,347.1006,346.826,346.8355,7270.0
2021-11-11 14:25:00,366.33,366.4,366.33,366.37,1385.0,346.8734,346.9397,346.8734,346.9113,1385.0
2021-11-11 14:30:00,366.43,366.56,366.38,366.55,10785.0,346.9681,347.0912,346.9207,347.0817,10785.0
2021-11-11 14:35:00,366.6,366.86,366.51,366.8,4142.0,347.1291,347.3752,347.0438,347.3184,4142.0
2021-11-11 14:40:00,366.89,366.94,366.82,366.82,2685.0,347.4036,347.451,347.3374,347.3374,2685.0
2021-11-11 14:45:00,366.81,367.03,366.81,367.03,6314.0,347.3279,347.5362,347.3279,347.5362,6314.0
2021-11-11 14:50:00,367.02,367.02,366.76,366.86,7440.0,347.5267,347.5267,347.2806,347.3752,7440.0
2021-11-11 14:55:00,366.88,366.92,366.78,366.8,5975.0,347.3942,347.4321,347.2995,347.3184,5975.0
2021-11-11 15:00:00,366.8,366.85,366.62,366.79,4652.0,347.3184,347.3658,347.148,347.309,4652.0
2021-11-11 15:05:00,366.76,366.89,366.74,366.89,7593.0,347.2806,347.4036,347.2616,347.4036,7593.0
2021-11-11 15:10:00,366.89,367.12,366.73,367.12,10811.0,347.4036,347.6214,347.2521,347.6214,10811.0
2021-11-11 15:15:00,367.11,367.16,366.96,366.97,7769.0,347.612,347.6593,347.4699,347.4794,7769.0
2021-11-11 15:20:00,366.93,367.02,366.81,366.94,7251.0,347.4415,347.5267,347.3279,347.451,7251.0
2021-11-11 15:25:00,367.0,367.16,366.95,367.03,7029.0,347.5078,347.6593,347.4605,347.5362,7029.0
2021-11-11 15:30:00,367.04,367.08,366.68,366.69,10877.0,347.5457,347.5836,347.2048,347.2143,10877.0
2021-11-11 15:35:00,366.71,366.73,366.31,366.62,10203.0,347.2332,347.2521,346.8545,347.148,10203.0
2021-11-11 15:40:00,366.64,366.73,366.58,366.58,9584.0,347.1669,347.2521,347.1101,347.1101,9584.0
2021-11-11 15:45:00,366.62,366.73,366.51,366.58,14203.0,347.148,347.2521,347.0438,347.1101,14203.0
2021-11-11 15:50:00,366.64,366.7,366.47,366.6,25584.0,347.1669,347.2237,347.006,347.1291,25584.0
2021-11-11 15:55:00,366.57,366.57,366.04,366.19,60188.0,347.1006,347.1006,346.5988,346.7408,60188.0
2021-11-12 09:30:00,368.0,368.2,366.66,366.73,36152.0,348.4547,348.6441,347.1859,347.2521,36152.0
2021-11-12 09:35:00,366.72,367.25,366.37,367.18,9432.0,347.2427,347.7445,346.9113,347.6782,9432.0
2021-11-12 09:40:00,367.38,367.58,366.88,367.01,6557.0,347.8676,348.057,347.3942,347.5173,6557.0
2021-11-12 09:45:00,367.01,367.38,366.91,367.3,7575.0,347.5173,347.8676,347.4226,347.7919,7575.0
2021-11-12 09:50:00,367.45,367.66,366.97,366.98,7606.0,347.9339,348.1328,347.4794,347.4889,7606.0
2021-11-12 09:55:00,366.92,367.52,366.63,366.63,8161.0,347.4321,348.0002,347.1575,347.1575,8161.0
2021-11-12 10:00:00,366.71,367.3,366.7,367.25,6405.0,347.2332,347.7919,347.2237,347.7445,6405.0
2021-11-12 10:05:00,367.13,367.39,367.01,367.32,5139.0,347.6309,347.8771,347.5173,347.8108,5139.0
2021-11-12 10:10:00,367.35,367.39,366.7,366.84,5100.0,347.8392,347.8771,347.2237,347.3563,5100.0
2021-11-12 10:15:00,366.93,367.53,366.93,367.46,9729.0,347.4415,348.0097,347.4415,347.9434,9729.0
2021-11-12 10:20:00,367.51,367.76,367.32,367.65,16789.0,347.9907,348.2274,347.8108,348.1233,16789.0
2021-11-12 10:25:00,367.75,367.9,367.32,367.52,6543.0,348.218,348.36,347.8108,348.0002,6543.0
2021-11-12 10:30:00,367.6,368.19,367.38,367.57,12723.0,348.0759,348.6346,347.8676,348.0475,12723.0
2021-11-12 10:35:00,367.68,368.18,367.68,368.02,5781.0,348.1517,348.6251,348.1517,348.4736,5781.0
2021-11-12 10:40:00,368.06,368.66,368.0,368.56,5143.0,348.5115,349.0796,348.4547,348.985,5143.0
2021-11-12 10:45:00,368.55,368.71,368.46,368.7,8425.0,348.9755,349.127,348.8903,349.1175,8425.0
2021-11-12 10:50:00,368.71,369.13,368.67,369.06,6457.0,349.127,349.5247,349.0891,349.4584,6457.0
2021-11-12 10:55:00,369.03,369.42,368.92,369.35,9392.0,349.43,349.7993,349.3258,349.733,9392.0
2021-11-12 11:00:00,369.39,370.29,369.39,370.04,23892.0,349.7709,350.6231,349.7709,350.3863,23892.0
2021-11-12 11:05:00,370.13,370.38,369.83,370.27,13774.0,350.4716,350.7083,350.1875,350.6041,13774.0
2021-11-12 11:10:00,370.34,370.35,369.77,370.17,9725.0,350.6704,350.6799,350.1307,350.5094,9725.0
2021-11-12 11:15:00,370.07,370.88,370.05,370.88,5770.0,350.4148,351.1817,350.3958,351.1817,5770.0
2021-11-12 11:20:00,370.88,371.23,370.74,370.74,51473.0,351.1817,351.5131,351.0492,351.0492,51473.0
2021-11-12 11:25:00,370.73,370.74,369.87,370.3,8143.0,351.0397,351.0492,350.2254,350.6325,8143.0
2021-11-12 11:30:00,370.34,370.53,370.2,370.38,9810.0,350.6704,350.8503,350.5378,350.7083,9810.0
2021-11-12 11:35:00,370.31,370.5,369.82,369.93,5929.0,350.642,350.8219,350.178,350.2822,5929.0
2021-11-12 11:40:00,369.97,369.98,369.57,369.57,4730.0,350.3201,350.3295,349.9413,349.9413,4730.0
2021-11-12 11:45:00,369.57,369.69,369.39,369.67,9965.0,349.9413,350.0549,349.7709,350.036,9965.0
2021-11-12 11:50:00,369.64,370.0,369.61,370.0,12177.0,350.0076,350.3485,349.9792,350.3485,12177.0
2021-11-12 11:55:00,369.95,370.49,369.92,370.23,5531.0,350.3011,350.8124,350.2727,350.5663,5531.0
2021-11-12 12:00:00,370.25,370.56,370.25,370.38,3873.0,350.5852,350.8787,350.5852,350.7083,3873.0
2021-11-12 12:05:00,370.42,370.5,369.96,369.96,5228.0,350.7462,350.8219,350.3106,350.3106,5228.0
2021-11-12 12:10:00,370.0,370.39,369.8,370.39,5461.0,350.3485,350.7178,350.1591,350.7178,5461.0
2021-11-12 12:15:00,370.44,370.5,370.16,370.43,3982.0,350.7651,350.8219,350.5,350.7556,3982.0
2021-11-12 12:20:00,370.46,370.63,370.42,370.56,3534.0,350.784,350.945,350.7462,350.8787,3534.0
2021-11-12 12:25:00,370.62,370.72,370.33,370.4,4900.0,350.9355,351.0302,350.6609,350.7272,4900.0
2021-11-12 12:30:00,370.36,370.36,370.08,370.29,4228.0,350.6893,350.6893,350.4242,350.6231,4228.0
2021-11-12 12:35:00,370.25,370.31,370.07,370.25,8035.0,350.5852,350.642,350.4148,350.5852,8035.0
2021-11-12 12:40:00,370.25,370.34,370.16,370.27,3966.0,350.5852,350.6704,350.5,350.6041,3966.0
2021-11-12 12:45:00,370.2,370.46,370.2,370.33,8188.0,350.5378,350.784,350.5378,350.6609,8188.0
2021-11-12 12:50:00,370.35,370.51,370.31,370.41,10165.0,350.6799,350.8314,350.642,350.7367,10165.0
2021-11-12 12:55:00,370.4,370.51,370.28,370.42,4539.0,350.7272,350.8314,350.6136,350.7462,4539.0
2021-11-12 13:00:00,370.49,370.61,370.31,370.55,8388.0,350.8124,350.9261,350.642,350.8693,8388.0
2021-11-12 13:05:00,370.57,370.57,370.28,370.28,1946.0,350.8882,350.8882,350.6136,350.6136,1946.0
2021-11-12 13:10:00,370.27,370.4,370.12,370.12,4034.0,350.6041,350.7272,350.4621,350.4621,4034.0
2021-11-12 13:15:00,370.09,370.37,370.09,370.37,4458.0,350.4337,350.6988,350.4337,350.6988,4458.0
2021-11-12 13:20:00,370.46,370.8,370.42,370.52,5859.0,350.784,351.106,350.7462,350.8409,5859.0
2021-11-12 13:25:00,370.49,370.58,370.41,370.53,3300.0,350.8124,350.8977,350.7367,350.8503,3300.0
2021-11-12 13:30:00,370.55,370.88,370.45,370.81,4149.0,350.8693,351.1817,350.7746,351.1154,4149.0
2021-11-12 13:35:00,370.77,371.0,370.76,370.86,8171.0,351.0776,351.2954,351.0681,351.1628,8171.0
2021-11-12 13:40:00,370.82,370.82,370.67,370.67,3781.0,351.1249,351.1249,350.9829,350.9829,3781.0
2021-11-12 13:45:00,370.67,370.67,370.22,370.49,5160.0,350.9829,350.9829,350.5568,350.8124,5160.0
2021-11-12 13:50:00,370.41,370.61,370.39,370.56,4775.0,350.7367,350.9261,350.7178,350.8787,4775.0
2021-11-12 13:55:00,370.62,370.76,370.57,370.76,2519.0,350.9355,351.0681,350.8882,351.0681,2519.0
2021-11-12 14:00:00,370.7,370.7,370.45,370.59,3083.0,351.0113,351.0113,350.7746,350.9071,3083.0
2021-11-12 14:05:00,370.51,370.51,370.28,370.29,5728.0,350.8314,350.8314,350.6136,350.6231,5728.0
2021-11-12 14:10:00,370.32,370.62,370.3,370.56,6003.0,350.6515,350.9355,350.6325,350.8787,6003.0
2021-11-12 14:15:00,370.56,370.56,370.32,370.44,4323.0,350.8787,350.8787,350.6515,350.7651,4323.0
2021-11-12 14:20:00,370.48,370.58,370.4,370.45,5953.0,350.803,350.8977,350.7272,350.7746,5953.0
2021-11-12 14:25:00,370.53,370.53,370.16,370.26,3938.0,350.8503,350.8503,350.5,350.5947,3938.0
2021-11-12 14:30:00,370.31,370.31,370.02,370.08,3080.0,350.642,350.642,350.3674,350.4242,3080.0
2021-11-12 14:35:00,370.1,370.2,370.01,370.13,2947.0,350.4432,350.5378,350.3579,350.4716,2947.0
2021-11-12 14:40:00,370.07,370.16,369.94,370.16,3470.0,350.4148,350.5,350.2917,350.5,3470.0
2021-11-12 14:45:00,370.19,370.23,370.06,370.23,4663.0,350.5284,350.5663,350.4053,350.5663,4663.0
2021-11-12 14:50:00,370.21,370.3,370.1,370.19,8445.0,350.5473,350.6325,350.4432,350.5284,8445.0
2021-11-12 14:55:00,370.22,370.45,370.17,370.18,8995.0,350.5568,350.7746,350.5094,350.5189,8995.0
2021-11-12 15:00:00,370.17,370.33,370.09,370.18,4928.0,350.5094,350.6609,350.4337,350.5189,4928.0
2021-11-12 15:05:00,370.25,370.53,370.16,370.37,6301.0,350.5852,350.8503,350.5,350.6988,6301.0
2021-11-12 15:10:00,370.41,370.53,370.26,370.48,4196.0,350.7367,350.8503,350.5947,350.803,4196.0
2021-11-12 15:15:00,370.5,370.5,370.36,370.45,5116.0,350.8219,350.8219,350.6893,350.7746,5116.0
2021-11-12 15:20:00,370.51,370.93,370.48,370.93,5421.0,350.8314,351.2291,350.803,351.2291,5421.0
2021-11-12 15:25:00,370.92,371.1,370.85,370.93,8197.0,351.2196,351.39,351.1533,351.2291,8197.0
2021-11-12 15:30:00,370.92,371.38,370.92,371.37,16686.0,351.2196,351.6552,351.2196,351.6457,16686.0
2021-11-12 15:35:00,371.39,371.61,371.26,371.43,16720.0,351.6646,351.873,351.5415,351.7025,16720.0
2021-11-12 15:40:00,371.38,371.47,371.17,371.33,19003.0,351.6552,351.7404,351.4563,351.6078,19003.0
2021-11-12 15:45:00,371.3,371.37,371.04,371.05,22634.0,351.5794,351.6457,351.3332,351.3427,22634.0
2021-11-12 15:50:00,371.08,371.52,371.05,371.21,39205.0,351.3711,351.7877,351.3427,351.4942,39205.0
2021-11-12 15:55:00,371.16,371.48,371.0,371.26,93821.0,351.4469,351.7499,351.2954,351.5415,93821.0
2021-11-15 09:30:00,371.77,372.12,370.52,371.33,211331.0,352.0245,352.3559,350.8409,351.6078,211331.0
2021-11-15 09:35:00,371.5,372.05,371.13,371.5,6610.0,351.7688,352.2896,351.4185,351.7688,6610.0
2021-11-15 09:40:00,371.46,371.48,369.81,369.81,7620.0,351.7309,351.7499,350.1686,350.1686,7620.0
2021-11-15 09:45:00,369.87,370.96,369.72,370.62,15236.0,350.2254,351.2575,350.0833,350.9355,15236.0
2021-11-15 09:50:00,370.45,370.98,370.25,370.87,6764.0,350.7746,351.2764,350.5852,351.1723,6764.0
2021-11-15 09:55:00,371.0,371.62,370.9,371.49,8170.0,351.2954,351.8824,351.2007,351.7593,8170.0
2021-11-15 10:00:00,371.47,371.47,370.0,370.04,18960.0,351.7404,351.7404,350.3485,350.3863,18960.0
2021-11-15 10:05:00,370.2,371.4,370.12,371.21,5832.0,350.5378,351.6741,350.4621,351.4942,5832.0
2021-11-15 10:10:00,371.17,371.92,371.16,371.6,2813.0,351.4563,352.1665,351.4469,351.8635,2813.0
2021-11-15 10:15:00,371.63,371.64,370.87,370.87,10408.0,351.8919,351.9014,351.1723,351.1723,10408.0
2021-11-15 10:20:00,370.66,371.14,370.66,370.93,4700.0,350.9734,351.4279,350.9734,351.2291,4700.0
2021-11-15 10:25:00,371.02,371.58,370.95,371.33,6249.0,351.3143,351.8446,351.248,351.6078,6249.0
2021-11-15 10:30:00,371.25,371.51,371.25,371.42,4924.0,351.5321,351.7783,351.5321,351.693,4924.0
2021-11-15 10:35:00,371.42,371.48,370.92,370.98,5228.0,351.693,351.7499,351.2196,351.2764,5228.0
2021-11-15 10:40:00,370.97,371.38,370.68,371.16,5800.0,351.267,351.6552,350.9924,351.4469,5800.0
2021-11-15 10:45:00,371.1,371.3,371.02,371.06,6178.0,351.39,351.5794,351.3143,351.3522,6178.0
2021-11-15 10:50:00,371.13,371.13,370.23,370.31,7208.0,351.4185,351.4185,350.5663,350.642,7208.0
2021-11-15 10:55:00,370.33,370.35,370.07,370.3,6990.0,350.6609,350.6799,350.4148,350.6325,6990.0
2021-11-15 11:00:00,370.16,370.78,370.07,370.72,9521.0,350.5,351.087,350.4148,351.0302,9521.0
2021-11-15 11:05:00,370.75,370.9,370.7,370.86,5210.0,351.0586,351.2007,351.0113,351.1628,5210.0
2021-11-15 11:10:00,370.95,371.46,370.89,371.46,4453.0,351.248,351.7309,351.1912,351.7309,4453.0
2021-11-15 11:15:00,371.56,371.56,371.05,371.26,4947.0,351.8256,351.8256,351.3427,351.5415,4947.0
2021-11-15 11:20:00,371.29,371.29,371.03,371.17,5912.0,351.57,351.57,351.3238,351.4563,5912.0
2021-11-15 11:25:00,371.14,371.14,370.81,370.89,3195.0,351.4279,351.4279,351.1154,351.1912,3195.0
2021-11-15 11:30:00,370.95,371.02,370.64,370.77,5099.0,351.248,351.3143,350.9545,351.0776,5099.0
2021-11-15 11:35:00,370.62,370.88,370.46,370.77,3767.0,350.9355,351.1817,350.784,351.0776,3767.0
2021-11-15 11:40:00,370.87,370.87,369.6,369.6,4300.0,351.1723,351.1723,349.9697,349.9697,4300.0
2021-11-15 11:45:00,369.57,369.86,369.46,369.53,6475.0,349.9413,350.2159,349.8371,349.9034,6475.0
2021-11-15 11:50:00,369.5,369.87,369.42,369.83,4809.0,349.875,350.2254,349.7993,350.1875,4809.0
2021-11-15 11:55:00,369.88,370.11,369.79,370.09,19939.0,350.2348,350.4526,350.1496,350.4337,19939.0
2021-11-15 12:00:00,370.01,370.16,370.0,370.04,2713.0,350.3579,350.5,350.3485,350.3863,2713.0
2021-11-15 12:05:00,370.04,370.46,369.99,370.46,3238.0,350.3863,350.784,350.339,350.784,3238.0
2021-11-15 12:10:00,370.41,370.42,370.26,370.31,3635.0,350.7367,350.7462,350.5947,350.642,3635.0
2021-11-15 12:15:00,370.31,370.31,370.0,370.1,3862.0,350.642,350.642,350.3485,350.4432,3862.0
2021-11-15 12:20:00,370.13,370.17,369.97,370.15,4580.0,350.4716,350.5094,350.3201,350.4905,4580.0
2021-11-15 12:25:00,370.16,370.38,370.12,370.28,3084.0,350.5,350.7083,350.4621,350.6136,3084.0
2021-11-15 12:30:00,370.23,370.36,370.22,370.31,1944.0,350.5663,350.6893,350.5568,350.642,1944.0
2021-11-15 12:35:00,370.25,370.3,370.1,370.12,4793.0,350.5852,350.6325,350.4432,350.4621,4793.0
2021-11-15 12:40:00,370.16,370.27,369.96,370.16,7099.0,350.5,350.6041,350.3106,350.5,7099.0
2021-11-15 12:45:00,370.17,370.2,369.93,370.01,72837.0,350.5094,350.5378,350.2822,350.3579,72837.0
2021-11-15 12:50:00,370.04,370.12,369.95,369.98,9540.0,350.3863,350.4621,350.3011,350.3295,9540.0
2021-11-15 12:55:00,370.02,370.13,369.97,370.13,4002.0,350.3674,350.4716,350.3201,350.4716,4002.0
2021-11-15 13:00:00,370.15,370.27,370.12,370.27,5811.0,350.4905,350.6041,350.4621,350.6041,5811.0
2021-11-15 13:05:00,370.38,370.4,370.22,370.36,5090.0,350.7083,350.7272,350.5568,350.6893,5090.0
2021-11-15 13:10:00,370.36,370.58,370.28,370.32,5751.0,350.6893,350.8977,350.6136,350.6515,5751.0
2021-11-15 13:15:00,370.32,370.5,370.26,370.33,4746.0,350.6515,350.8219,350.5947,350.6609,4746.0
2021-11-15 13:20:00,370.39,370.5,370.1,370.28,4682.0,350.7178,350.8219,350.4432,350.6136,4682.0
2021-11-15 13:25:00,370.31,370.31,370.16,370.18,1990.0,350.642,350.642,350.5,350.5189,1990.0
2021-11-15 13:30:00,370.21,370.24,370.04,370.04,4528.0,350.5473,350.5757,350.3863,350.3863,4528.0
2021-11-15 13:35:00,370.05,370.32,370.01,370.21,3982.0,350.3958,350.6515,350.3579,350.5473,3982.0
2021-11-15 13:40:00,370.17,370.17,370.02,370.06,3023.0,350.5094,350.5094,350.3674,350.4053,3023.0
2021-11-15 13:45:00,370.06,370.24,370.05,370.19,3930.0,350.4053,350.5757,350.3958,350.5284,3930.0
2021-11-15 13:50:00,370.2,370.2,370.02,370.11,5651.0,350.5378,350.5378,350.3674,350.4526,5651.0
2021-11-15 13:55:00,370.12,370.15,369.97,370.0,3211.0,350.4621,350.4905,350.3201,350.3485,3211.0
2021-11-15 14:00:00,369.99,369.99,369.74,369.75,3911.0,350.339,350.339,350.1023,350.1117,3911.0
2021-11-15 14:05:00,369.79,369.9,369.52,369.59,5031.0,350.1496,350.2538,349.894,349.9602,5031.0
2021-11-15 14:10:00,369.64,369.71,369.37,369.42,22718.0,350.0076,350.0739,349.7519,349.7993,22718.0
2021-11-15 14:15:00,369.42,369.42,369.23,369.24,3224.0,349.7993,349.7993,349.6194,349.6288,3224.0
2021-11-15 14:20:00,369.22,369.27,369.03,369.19,3971.0,349.6099,349.6572,349.43,349.5815,3971.0
2021-11-15 14:25:00,369.13,369.29,368.97,369.17,4867.0,349.5247,349.6762,349.3732,349.5626,4867.0
2021-11-15 14:30:00,369.11,369.32,368.98,369.32,5089.0,349.5057,349.7046,349.3826,349.7046,5089.0
2021-11-15 14:35:00,369.33,369.35,369.22,369.34,4291.0,349.7141,349.733,349.6099,349.7235,4291.0
2021-11-15 14:40:00,369.41,369.62,369.32,369.58,5825.0,349.7898,349.9887,349.7046,349.9508,5825.0
2021-11-15 14:45:00,369.69,369.69,369.41,369.44,2200.0,350.0549,350.0549,349.7898,349.8182,2200.0
2021-11-15 14:50:00,369.47,369.47,369.29,369.29,5864.0,349.8466,349.8466,349.6762,349.6762,5864.0
2021-11-15 14:55:00,369.32,369.55,369.32,369.44,3804.0,349.7046,349.9224,349.7046,349.8182,3804.0
2021-11-15 15:00:00,369.47,369.47,369.25,369.25,4543.0,349.8466,349.8466,349.6383,349.6383,4543.0
2021-11-15 15:05:00,369.22,369.27,369.07,369.07,2769.0,349.6099,349.6572,349.4679,349.4679,2769.0
2021-11-15 15:10:00,369.06,369.08,368.75,368.76,6844.0,349.4584,349.4773,349.1649,349.1743,6844.0
2021-11-15 15:15:00,368.86,369.13,368.84,368.92,5978.0,349.269,349.5247,349.2501,349.3258,5978.0
2021-11-15 15:20:00,368.88,369.0,368.88,368.92,4890.0,349.288,349.4016,349.288,349.3258,4890.0
2021-11-15 15:25:00,368.9,368.91,368.71,368.81,8983.0,349.3069,349.3164,349.127,349.2217,8983.0
2021-11-15 15:30:00,368.81,369.03,368.8,368.96,6909.0,349.2217,349.43,349.2122,349.3637,6909.0
2021-11-15 15:35:00,368.94,368.94,368.77,368.8,11711.0,349.3448,349.3448,349.1838,349.2122,11711.0
2021-11-15 15:40:00,368.8,369.11,368.66,369.06,7664.0,349.2122,349.5057,349.0796,349.4584,7664.0
2021-11-15 15:45:00,369.05,369.05,368.79,368.87,14475.0,349.4489,349.4489,349.2027,349.2785,14475.0
2021-11-15 15:50:00,368.82,368.84,368.3,368.38,39492.0,349.2311,349.2501,348.7388,348.8145,39492.0
2021-11-15 15:55:00,368.42,368.7,368.06,368.68,103103.0,348.8524,349.1175,348.5115,349.0986,103103.0
2021-11-16 09:30:00,367.3,370.13,367.02,369.74,51487.0,347.7919,350.4716,347.5267,350.1023,51487.0
2021-11-16 09:35:00,370.0,371.78,370.0,371.65,7457.0,350.3485,352.0339,350.3485,351.9108,7457.0
2021-11-16 09:40:00,371.49,371.69,370.11,370.25,17064.0,351.7593,351.9487,350.4526,350.5852,17064.0
2021-11-16 09:45:00,370.11,371.08,370.11,371.05,13363.0,350.4526,351.3711,350.4526,351.3427,13363.0
2021-11-16 09:50:00,371.15,371.42,370.48,371.23,53668.0,351.4374,351.693,350.803,351.5131,53668.0
2021-11-16 09:55:00,371.33,372.16,371.25,372.13,29065.0,351.6078,352.3937,351.5321,352.3653,29065.0
2021-11-16 10:00:00,372.05,372.76,372.0,372.03,12122.0,352.2896,352.9619,352.2422,352.2707,12122.0
2021-11-16 10:05:00,372.21,372.35,371.51,371.98,6648.0,352.4411,352.5737,351.7783,352.2233,6648.0
2021-11-16 10:10:00,371.97,372.22,371.72,372.01,7029.0,352.2138,352.4506,351.9771,352.2517,7029.0
2021-11-16 10:15:00,372.11,372.17,371.14,371.51,10324.0,352.3464,352.4032,351.4279,351.7783,10324.0
2021-11-16 10:20:00,371.51,371.7,371.31,371.31,8107.0,351.7783,351.9582,351.5889,351.5889,8107.0
2021-11-16 10:25:00,371.28,371.62,371.1,371.2,18265.0,351.5605,351.8824,351.39,351.4847,18265.0
2021-11-16 10:30:00,371.13,372.0,371.13,371.76,9188.0,351.4185,352.2422,351.4185,352.015,9188.0
2021-11-16 10:35:00,371.78,371.78,371.41,371.56,6731.0,352.0339,352.0339,351.6836,351.8256,6731.0
2021-11-16 10:40:00,371.61,371.83,371.47,371.76,9545.0,351.873,352.0813,351.7404,352.015,9545.0
2021-11-16 10:45:00,371.79,371.81,371.38,371.71,8461.0,352.0434,352.0623,351.6552,351.9676,8461.0
2021-11-16 10:50:00,371.71,371.93,371.54,371.61,7716.0,351.9676,352.176,351.8067,351.873,7716.0
2021-11-16 10:55:00,371.62,371.68,371.0,371.54,14149.0,351.8824,351.9392,351.2954,351.8067,14149.0
2021-11-16 11:00:00,371.71,372.19,371.61,372.19,8172.0,351.9676,352.4222,351.873,352.4222,8172.0
2021-11-16 11:05:00,372.13,372.42,371.85,372.28,11737.0,352.3653,352.6399,352.1002,352.5074,11737.0
2021-11-16 11:10:00,372.28,372.8,372.13,372.65,9758.0,352.5074,352.9998,352.3653,352.8577,9758.0
2021-11-16 11:15:00,372.7,373.04,372.52,372.93,9246.0,352.9051,353.227,352.7346,353.1229,9246.0
2021-11-16 11:20:00,372.88,373.11,372.68,372.68,6346.0,353.0755,353.2933,352.8861,352.8861,6346.0
2021-11-16 11:25:00,372.6,372.81,372.48,372.64,8280.0,352.8104,353.0092,352.6968,352.8483,8280.0
2021-11-16 11:30:00,372.71,372.76,372.45,372.5,7624.0,352.9145,352.9619,352.6683,352.7157,7624.0
2021-11-16 11:35:00,372.62,372.93,372.58,372.79,6057.0,352.8293,353.1229,352.7914,352.9903,6057.0
2021-11-16 11:40:00,372.75,372.75,372.25,372.25,6272.0,352.9524,352.9524,352.479,352.479,6272.0
2021-11-16 11:45:00,372.26,372.41,372.14,372.41,3916.0,352.4884,352.6305,352.3748,352.6305,3916.0
2021-11-16 11:50:00,372.42,372.59,372.22,372.47,8000.0,352.6399,352.8009,352.4506,352.6873,8000.0
2021-11-16 11:55:00,372.49,372.49,372.24,372.4,4508.0,352.7062,352.7062,352.4695,352.621,4508.0
2021-11-16 12:00:00,372.46,372.46,372.0,372.0,7726.0,352.6778,352.6778,352.2422,352.2422,7726.0
2021-11-16 12:05:00,371.98,372.07,371.92,371.92,4494.0,352.2233,352.3085,352.1665,352.1665,4494.0
2021-11-16 12:10:00,371.91,371.94,371.7,371.94,5852.0,352.157,352.1854,351.9582,352.1854,5852.0
2021-11-16 12:15:00,371.93,372.13,371.88,372.01,4532.0,352.176,352.3653,352.1286,352.2517,4532.0
2021-11-16 12:20:00,372.03,372.17,371.85,372.07,4233.0,352.2707,352.4032,352.1002,352.3085,4233.0
2021-11-16 12:25:00,372.04,372.04,371.6,371.86,7439.0,352.2801,352.2801,351.8635,352.1097,7439.0
2021-11-16 12:30:00,371.79,372.12,371.77,372.03,4427.0,352.0434,352.3559,352.0245,352.2707,4427.0
2021-11-16 12:35:00,372.0,372.08,371.9,371.97,4412.0,352.2422,352.318,352.1476,352.2138,4412.0
2021-11-16 12:40:00,371.95,372.2,371.83,372.18,7333.0,352.1949,352.4316,352.0813,352.4127,7333.0
2021-11-16 12:45:00,372.13,372.13,371.86,371.91,6726.0,352.3653,352.3653,352.1097,352.157,6726.0
2021-11-16 12:50:00,371.95,371.98,371.74,371.84,8055.0,352.1949,352.2233,351.9961,352.0907,8055.0
2021-11-16 12:55:00,371.86,372.03,371.68,371.75,6192.0,352.1097,352.2707,351.9392,352.0055,6192.0
2021-11-16 13:00:00,371.75,372.08,371.6,371.98,5320.0,352.0055,352.318,351.8635,352.2233,5320.0
2021-11-16 13:05:00,371.96,372.12,371.86,371.9,7468.0,352.2044,352.3559,352.1097,352.1476,7468.0
2021-11-16 13:10:00,371.93,372.01,371.72,371.75,15150.0,352.176,352.2517,351.9771,352.0055,15150.0
2021-11-16 13:15:00,371.84,372.05,371.67,371.67,4714.0,352.0907,352.2896,351.9298,351.9298,4714.0
2021-11-16 13:20:00,371.72,371.84,371.58,371.63,3557.0,351.9771,352.0907,351.8446,351.8919,3557.0
2021-11-16 13:25:00,371.62,371.63,371.54,371.56,3325.0,351.8824,351.8919,351.8067,351.8256,3325.0
2021-11-16 13:30:00,371.62,371.68,371.44,371.44,4835.0,351.8824,351.9392,351.712,351.712,4835.0
2021-11-16 13:35:00,371.5,371.73,371.4,371.58,5978.0,351.7688,351.9866,351.6741,351.8446,5978.0
2021-11-16 13:40:00,371.65,371.66,371.49,371.63,4468.0,351.9108,351.9203,351.7593,351.8919,4468.0
2021-11-16 13:45:00,371.66,371.71,371.48,371.54,8764.0,351.9203,351.9676,351.7499,351.8067,8764.0
2021-11-16 13:50:00,371.51,371.54,371.27,371.27,6107.0,351.7783,351.8067,351.551,351.551,6107.0
2021-11-16 13:55:00,371.29,371.5,371.25,371.32,8375.0,351.57,351.7688,351.5321,351.5984,8375.0
2021-11-16 14:00:00,371.31,371.81,371.31,371.75,6706.0,351.5889,352.0623,351.5889,352.0055,6706.0
2021-11-16 14:05:00,371.69,371.9,371.63,371.75,8194.0,351.9487,352.1476,351.8919,352.0055,8194.0
2021-11-16 14:10:00,371.71,371.75,371.38,371.5,17366.0,351.9676,352.0055,351.6552,351.7688,17366.0
2021-11-16 14:15:00,371.49,371.49,371.27,371.4,5144.0,351.7593,351.7593,351.551,351.6741,5144.0
2021-11-16 14:20:00,371.42,371.44,371.22,371.25,5742.0,351.693,351.712,351.5037,351.5321,5742.0
2021-11-16 14:25:00,371.22,371.3,371.04,371.11,7249.0,351.5037,351.5794,351.3332,351.3995,7249.0
2021-11-16 14:30:00,371.08,371.18,371.01,371.14,7818.0,351.3711,351.4658,351.3048,351.4279,7818.0
2021-11-16 14:35:00,371.14,371.14,370.85,370.85,5433.0,351.4279,351.4279,351.1533,351.1533,5433.0
2021-11-16 14:40:00,370.86,371.01,370.8,370.9,6780.0,351.1628,351.3048,351.106,351.2007,6780.0
2021-11-16 14:45:00,370.91,370.97,370.63,370.63,9103.0,351.2101,351.267,350.945,350.945,9103.0
2021-11-16 14:50:00,370.67,370.87,370.67,370.69,9517.0,350.9829,351.1723,350.9829,351.0018,9517.0
2021-11-16 14:55:00,370.69,370.89,370.68,370.68,8119.0,351.0018,351.1912,350.9924,350.9924,8119.0
2021-11-16 15:00:00,370.7,370.91,370.67,370.81,6630.0,351.0113,351.2101,350.9829,351.1154,6630.0
2021-11-16 15:05:00,370.79,370.79,370.43,370.56,9309.0,351.0965,351.0965,350.7556,350.8787,9309.0
2021-11-16 15:10:00,370.61,370.62,370.33,370.57,9064.0,350.9261,350.9355,350.6609,350.8882,9064.0
2021-11-16 15:15:00,370.61,370.64,370.39,370.5,8379.0,350.9261,350.9545,350.7178,350.8219,8379.0
2021-11-16 15:20:00,370.48,370.59,370.46,370.55,8940.0,350.803,350.9071,350.784,350.8693,8940.0
2021-11-16 15:25:00,370.51,371.39,370.36,371.39,86345.0,350.8314,351.6646,350.6893,351.6646,86345.0
2021-11-16 15:30:00,371.31,371.32,370.95,371.31,18097.0,351.5889,351.5984,351.248,351.5889,18097.0
2021-11-16 15:35:00,371.33,371.67,371.23,371.54,14782.0,351.6078,351.9298,351.5131,351.8067,14782.0
2021-11-16 15:40:00,371.5,371.56,371.0,371.15,25989.0,351.7688,351.8256,351.2954,351.4374,25989.0
2021-11-16 15:45:00,371.14,371.26,370.97,371.04,32616.0,351.4279,351.5415,351.267,351.3332,32616.0
2021-11-16 15:50:00,371.06,371.44,370.97,371.32,29065.0,351.3522,351.712,351.267,351.5984,29065.0
2021-11-16 15:55:00,371.33,371.55,371.15,371.2,122754.0,351.6078,351.8161,351.4374,351.4847,122754.0
2021-11-17 09:30:00,371.55,372.95,371.18,372.1,64095.0,351.8161,353.1418,351.4658,352.3369,64095.0
2021-11-17 09:35:00,372.16,372.63,370.9,371.07,16655.0,352.3937,352.8388,351.2007,351.3616,16655.0
2021-11-17 09:40:00,371.05,371.47,370.0,371.42,12988.0,351.3427,351.7404,350.3485,351.693,12988.0
2021-11-17 09:45:00,371.36,371.49,370.12,370.21,11256.0,351.6362,351.7593,350.4621,350.5473,11256.0
2021-11-17 09:50:00,370.12,370.44,369.59,369.59,25062.0,350.4621,350.7651,349.9602,349.9602,25062.0
2021-11-17 09:55:00,369.57,371.29,369.57,371.26,6520.0,349.9413,351.57,349.9413,351.5415,6520.0
2021-11-17 10:00:00,371.32,371.79,370.92,371.78,14547.0,351.5984,352.0434,351.2196,352.0339,14547.0
2021-11-17 10:05:00,371.68,372.5,371.61,371.97,16809.0,351.9392,352.7157,351.873,352.2138,16809.0
2021-11-17 10:10:00,371.93,372.88,371.93,372.87,15360.0,352.176,353.0755,352.176,353.066,15360.0
2021-11-17 10:15:00,372.97,373.69,372.85,373.52,17339.0,353.1607,353.8425,353.0471,353.6815,17339.0
2021-11-17 10:20:00,373.53,374.66,373.27,374.64,21786.0,353.691,354.761,353.4448,354.742,21786.0
2021-11-17 10:25:00,374.63,374.92,374.47,374.7,17217.0,354.7326,355.0072,354.5811,354.7988,17217.0
2021-11-17 10:30:00,374.74,374.74,374.0,374.3,12574.0,354.8367,354.8367,354.136,354.4201,12574.0
2021-11-17 10:35:00,374.3,374.51,373.97,374.47,15106.0,354.4201,354.6189,354.1076,354.5811,15106.0
2021-11-17 10:40:00,374.42,374.63,374.12,374.44,6333.0,354.5337,354.7326,354.2496,354.5527,6333.0
2021-11-17 10:45:00,374.56,374.56,374.0,374.0,5840.0,354.6663,354.6663,354.136,354.136,5840.0
2021-11-17 10:50:00,373.77,374.0,373.57,373.95,8823.0,353.9182,354.136,353.7289,354.0887,8823.0
2021-11-17 10:55:00,373.91,374.03,373.76,373.92,27793.0,354.0508,354.1644,353.9088,354.0603,27793.0
2021-11-17 11:00:00,373.9,374.2,373.52,374.17,34168.0,354.0413,354.3254,353.6815,354.297,34168.0
2021-11-17 11:05:00,374.22,374.44,373.99,374.13,21080.0,354.3443,354.5527,354.1266,354.2591,21080.0
2021-11-17 11:10:00,374.13,374.16,373.83,373.96,10427.0,354.2591,354.2875,353.975,354.0981,10427.0
2021-11-17 11:15:00,373.93,374.41,373.78,374.41,9591.0,354.0697,354.5242,353.9277,354.5242,9591.0
2021-11-17 11:20:00,374.47,374.68,374.17,374.26,10557.0,354.5811,354.7799,354.297,354.3822,10557.0
2021-11-17 11:25:00,374.24,374.38,374.03,374.24,10493.0,354.3633,354.4958,354.1644,354.3633,10493.0
2021-11-17 11:30:00,374.17,374.17,373.66,373.75,6729.0,354.297,354.297,353.8141,353.8993,6729.0
2021-11-17 11:35:00,373.79,374.02,373.64,374.02,9071.0,353.9372,354.155,353.7951,354.155,9071.0
2021-11-17 11:40:00,373.99,374.15,373.89,373.89,7378.0,354.1266,354.2781,354.0319,354.0319,7378.0
2021-11-17 11:45:00,373.87,374.14,373.87,374.11,8850.0,354.0129,354.2686,354.0129,354.2402,8850.0
2021-11-17 11:50:00,374.06,374.34,374.02,374.33,10823.0,354.1928,354.458,354.155,354.4485,10823.0
2021-11-17 11:55:00,374.36,374.6,374.25,374.54,8433.0,354.4769,354.7042,354.3727,354.6473,8433.0
2021-11-17 12:00:00,374.54,374.54,374.22,374.28,4697.0,354.6473,354.6473,354.3443,354.4011,4697.0
2021-11-17 12:05:00,374.24,374.24,373.83,373.94,21331.0,354.3633,354.3633,353.975,354.0792,21331.0
2021-11-17 12:10:00,373.93,374.32,373.72,373.72,17505.0,354.0697,354.439,353.8709,353.8709,17505.0
2021-11-17 12:15:00,373.77,373.84,373.28,373.34,7920.0,353.9182,353.9845,353.4543,353.5111,7920.0
2021-11-17 12:20:00,373.35,373.6,373.35,373.6,5869.0,353.5205,353.7573,353.5205,353.7573,5869.0
2021-11-17 12:25:00,373.54,373.54,372.76,372.77,12896.0,353.7005,353.7005,352.9619,352.9713,12896.0
2021-11-17 12:30:00,372.85,372.86,372.01,372.3,19096.0,353.0471,353.0566,352.2517,352.5263,19096.0
2021-11-17 12:35:00,372.33,373.29,372.3,373.29,3107.0,352.5547,353.4637,352.5263,353.4637,3107.0
2021-11-17 12:40:00,373.25,373.25,373.01,373.11,4506.0,353.4259,353.4259,353.1986,353.2933,4506.0
2021-11-17 12:45:00,373.04,373.29,372.95,373.29,6816.0,353.227,353.4637,353.1418,353.4637,6816.0
2021-11-17 12:50:00,373.21,373.22,373.04,373.14,6990.0,353.388,353.3974,353.227,353.3217,6990.0
2021-11-17 12:55:00,373.06,373.1,372.94,372.98,4234.0,353.2459,353.2838,353.1323,353.1702,4234.0
2021-11-17 13:00:00,372.97,373.56,372.96,373.43,4697.0,353.1607,353.7194,353.1513,353.5963,4697.0
2021-11-17 13:05:00,373.42,373.57,373.36,373.36,6073.0,353.5868,353.7289,353.53,353.53,6073.0
2021-11-17 13:10:00,373.37,373.37,373.1,373.29,5107.0,353.5395,353.5395,353.2838,353.4637,5107.0
2021-11-17 13:15:00,373.31,373.38,373.12,373.23,7881.0,353.4827,353.5489,353.3028,353.4069,7881.0
2021-11-17 13:20:00,373.19,373.19,372.45,372.54,9305.0,353.369,353.369,352.6683,352.7536,9305.0
2021-11-17 13:25:00,372.49,372.56,372.12,372.43,26846.0,352.7062,352.7725,352.3559,352.6494,26846.0
2021-11-17 13:30:00,372.46,372.53,371.8,371.8,14176.0,352.6778,352.7441,352.0529,352.0529,14176.0
2021-11-17 13:35:00,371.87,371.97,371.54,371.59,11190.0,352.1191,352.2138,351.8067,351.854,11190.0
2021-11-17 13:40:00,371.63,371.67,371.15,371.58,22421.0,351.8919,351.9298,351.4374,351.8446,22421.0
2021-11-17 13:45:00,371.56,371.57,371.18,371.18,14453.0,351.8256,351.8351,351.4658,351.4658,14453.0
2021-11-17 13:50:00,371.17,371.44,371.16,371.38,12407.0,351.4563,351.712,351.4469,351.6552,12407.0
2021-11-17 13:55:00,371.41,371.89,371.37,371.84,8728.0,351.6836,352.1381,351.6457,352.0907,8728.0
2021-11-17 14:00:00,371.8,371.8,371.65,371.76,7526.0,352.0529,352.0529,351.9108,352.015,7526.0
2021-11-17 14:05:00,371.75,371.96,371.72,371.89,9479.0,352.0055,352.2044,351.9771,352.1381,9479.0
2021-11-17 14:10:00,371.86,371.87,371.72,371.82,8270.0,352.1097,352.1191,351.9771,352.0718,8270.0
2021-11-17 14:15:00,371.82,371.97,371.0,371.23,12687.0,352.0718,352.2138,351.2954,351.5131,12687.0
2021-11-17 14:20:00,371.13,371.32,371.01,371.3,10175.0,351.4185,351.5984,351.3048,351.5794,10175.0
2021-11-17 14:25:00,371.27,371.44,371.07,371.3,5736.0,351.551,351.712,351.3616,351.5794,5736.0
2021-11-17 14:30:00,371.28,371.64,371.19,371.4,10276.0,351.5605,351.9014,351.4753,351.6741,10276.0
2021-11-17 14:35:00,371.35,371.6,371.33,371.49,5604.0,351.6268,351.8635,351.6078,351.7593,5604.0
2021-11-17 14:40:00,371.54,371.7,371.52,371.7,7480.0,351.8067,351.9582,351.7877,351.9582,7480.0
2021-11-17 14:45:00,371.69,371.71,371.54,371.71,6947.0,351.9487,351.9676,351.8067,351.9676,6947.0
2021-11-17 14:50:00,371.7,371.75,371.52,371.6,5994.0,351.9582,352.0055,351.7877,351.8635,5994.0
2021-11-17 14:55:00,371.57,372.04,371.53,372.04,5551.0,351.8351,352.2801,351.7972,352.2801,5551.0
2021-11-17 15:00:00,372.04,372.06,371.7,371.7,4120.0,352.2801,352.2991,351.9582,351.9582,4120.0
2021-11-17 15:05:00,371.61,371.78,371.53,371.64,8450.0,351.873,352.0339,351.7972,351.9014,8450.0
2021-11-17 15:10:00,371.67,371.74,371.58,371.63,4604.0,351.9298,351.9961,351.8446,351.8919,4604.0
2021-11-17 15:15:00,371.64,372.19,371.64,372.0,14573.0,351.9014,352.4222,351.9014,352.2422,14573.0
2021-11-17 15:20:00,372.02,372.16,371.91,371.95,7075.0,352.2612,352.3937,352.157,352.1949,7075.0
2021-11-17 15:25:00,371.96,371.97,371.78,371.79,9902.0,352.2044,352.2138,352.0339,352.0434,9902.0
2021-11-17 15:30:00,371.81,371.81,371.53,371.63,10255.0,352.0623,352.0623,351.7972,351.8919,10255.0
2021-11-17 15:35:00,371.66,372.05,371.66,371.97,19769.0,351.9203,352.2896,351.9203,352.2138,19769.0
2021-11-17 15:40:00,371.97,372.5,371.92,372.31,27982.0,352.2138,352.7157,352.1665,352.5358,27982.0
2021-11-17 15:45:00,372.3,372.84,372.3,372.48,50898.0,352.5263,353.0376,352.5263,352.6968,50898.0
2021-11-17 15:50:00,372.44,372.68,372.35,372.46,61318.0,352.6589,352.8861,352.5737,352.6778,61318.0
2021-11-17 15:55:00,372.42,373.11,372.4,372.78,155029.0,352.6399,353.2933,352.621,352.9808,155029.0
2021-11-18 09:30:00,371.32,372.75,370.47,370.74,52209.0,351.5984,352.9524,350.7935,351.0492,52209.0
2021-11-18 09:35:00,370.75,371.52,370.56,370.71,17922.0,351.0586,351.7877,350.8787,351.0208,17922.0
2021-11-18 09:40:00,370.86,371.35,370.75,370.75,6838.0,351.1628,351.6268,351.0586,351.0586,6838.0
2021-11-18 09:45:00,370.72,371.42,370.6,371.42,8161.0,351.0302,351.693,350.9166,351.693,8161.0
2021-11-18 09:50:00,371.57,372.17,370.82,370.94,8834.0,351.8351,352.4032,351.1249,351.2385,8834.0
2021-11-18 09:55:00,370.93,371.0,370.62,370.77,9107.0,351.2291,351.2954,350.9355,351.0776,9107.0
2021-11-18 10:00:00,370.92,371.12,370.66,370.95,19510.0,351.2196,351.409,350.9734,351.248,19510.0
2021-11-18 10:05:00,371.0,371.08,370.76,370.81,8828.0,351.2954,351.3711,351.0681,351.1154,8828.0
2021-11-18 10:10:00,370.77,370.9,370.39,370.56,17361.0,351.0776,351.2007,350.7178,350.8787,17361.0
2021-11-18 10:15:00,370.67,371.12,370.49,370.7,15421.0,350.9829,351.409,350.8124,351.0113,15421.0
2021-11-18 10:20:00,370.48,370.83,370.39,370.61,29893.0,350.803,351.1344,350.7178,350.9261,29893.0
2021-11-18 10:25:00,370.62,370.64,369.93,370.02,10903.0,350.9355,350.9545,350.2822,350.3674,10903.0
2021-11-18 10:30:00,369.97,370.82,369.97,370.82,9582.0,350.3201,351.1249,350.3201,351.1249,9582.0
2021-11-18 10:35:00,370.85,371.52,370.76,371.52,13674.0,351.1533,351.7877,351.0681,351.7877,13674.0
2021-11-18 10:40:00,371.53,371.53,371.16,371.24,10201.0,351.7972,351.7972,351.4469,351.5226,10201.0
2021-11-18 10:45:00,371.28,371.3,370.92,370.93,8122.0,351.5605,351.5794,351.2196,351.2291,8122.0
2021-11-18 10:50:00,371.0,371.01,370.66,370.72,6789.0,351.2954,351.3048,350.9734,351.0302,6789.0
2021-11-18 10:55:00,370.72,370.82,370.2,370.34,13879.0,351.0302,351.1249,350.5378,350.6704,13879.0
2021-11-18 11:00:00,370.26,370.41,370.11,370.11,3512.0,350.5947,350.7367,350.4526,350.4526,3512.0
2021-11-18 11:05:00,370.17,370.3,369.72,369.72,5975.0,350.5094,350.6325,350.0833,350.0833,5975.0
2021-11-18 11:10:00,369.74,369.75,369.48,369.61,11161.0,350.1023,350.1117,349.8561,349.9792,11161.0
2021-11-18 11:15:00,369.57,369.94,369.28,369.41,4589.0,349.9413,350.2917,349.6667,349.7898,4589.0
2021-11-18 11:20:00,369.43,369.75,369.37,369.67,11633.0,349.8087,350.1117,349.7519,350.036,11633.0
2021-11-18 11:25:00,369.69,369.9,369.57,369.9,5013.0,350.0549,350.2538,349.9413,350.2538,5013.0
2021-11-18 11:30:00,369.95,371.17,369.79,371.08,5525.0,350.3011,351.4563,350.1496,351.3711,5525.0
2021-11-18 11:35:00,371.07,371.39,371.07,371.27,4270.0,351.3616,351.6646,351.3616,351.551,4270.0
2021-11-18 11:40:00,371.32,371.43,371.07,371.09,4817.0,351.5984,351.7025,351.3616,351.3806,4817.0
2021-11-18 11:45:00,371.0,371.49,370.93,371.49,3061.0,351.2954,351.7593,351.2291,351.7593,3061.0
2021-11-18 11:50:00,371.48,371.92,371.48,371.88,3052.0,351.7499,352.1665,351.7499,352.1286,3052.0
2021-11-18 11:55:00,371.88,371.88,371.28,371.28,3200.0,352.1286,352.1286,351.5605,351.5605,3200.0
2021-11-18 12:00:00,371.38,371.92,371.37,371.86,3162.0,351.6552,352.1665,351.6457,352.1097,3162.0
2021-11-18 12:05:00,371.79,372.04,371.79,372.04,1153.0,352.0434,352.2801,352.0434,352.2801,1153.0
2021-11-18 12:10:00,372.1,372.13,371.8,371.93,2484.0,352.3369,352.3653,352.0529,352.176,2484.0
2021-11-18 12:15:00,371.91,371.94,371.5,371.71,4807.0,352.157,352.1854,351.7688,351.9676,4807.0
2021-11-18 12:20:00,371.68,371.96,371.49,371.96,3828.0,351.9392,352.2044,351.7593,352.2044,3828.0
2021-11-18 12:25:00,372.0,372.16,371.83,371.83,2374.0,352.2422,352.3937,352.0813,352.0813,2374.0
2021-11-18 12:30:00,371.84,372.01,371.79,371.91,2762.0,352.0907,352.2517,352.0434,352.157,2762.0
2021-11-18 12:35:00,371.93,371.99,371.54,371.75,5462.0,352.176,352.2328,351.8067,352.0055,5462.0
2021-11-18 12:40:00,371.65,371.76,371.46,371.64,3787.0,351.9108,352.015,351.7309,351.9014,3787.0
2021-11-18 12:45:00,371.64,371.74,371.29,371.35,8966.0,351.9014,351.9961,351.57,351.6268,8966.0
2021-11-18 12:50:00,371.01,371.13,370.57,370.67,2858.0,351.3048,351.4185,350.8882,350.9829,2858.0
2021-11-18 12:55:00,370.67,370.89,370.64,370.73,3801.0,350.9829,351.1912,350.9545,351.0397,3801.0
2021-11-18 13:00:00,370.84,371.04,370.73,370.9,4661.0,351.1439,351.3332,351.0397,351.2007,4661.0
2021-11-18 13:05:00,370.97,371.48,370.9,371.41,2291.0,351.267,351.7499,351.2007,351.6836,2291.0
2021-11-18 13:10:00,371.4,371.62,371.31,371.38,12636.0,351.6741,351.8824,351.5889,351.6552,12636.0
2021-11-18 13:15:00,371.41,371.61,371.4,371.49,4590.0,351.6836,351.873,351.6741,351.7593,4590.0
2021-11-18 13:20:00,371.46,371.88,371.46,371.88,2485.0,351.7309,352.1286,351.7309,352.1286,2485.0
2021-11-18 13:25:00,371.95,372.07,371.89,372.0,5012.0,352.1949,352.3085,352.1381,352.2422,5012.0
2021-11-18 13:30:00,372.06,372.2,372.02,372.19,3926.0,352.2991,352.4316,352.2612,352.4222,3926.0
2021-11-18 13:35:00,372.23,372.44,372.2,372.43,4415.0,352.46,352.6589,352.4316,352.6494,4415.0
2021-11-18 13:40:00,372.38,372.42,372.26,372.3,2939.0,352.6021,352.6399,352.4884,352.5263,2939.0
2021-11-18 13:45:00,372.34,372.4,372.16,372.19,4084.0,352.5642,352.621,352.3937,352.4222,4084.0
2021-11-18 13:50:00,372.18,372.23,372.05,372.08,5511.0,352.4127,352.46,352.2896,352.318,5511.0
2021-11-18 13:55:00,372.08,372.14,371.7,371.79,4940.0,352.318,352.3748,351.9582,352.0434,4940.0
2021-11-18 14:00:00,371.71,371.88,371.56,371.75,5046.0,351.9676,352.1286,351.8256,352.0055,5046.0
2021-11-18 14:05:00,371.7,371.78,371.67,371.69,4286.0,351.9582,352.0339,351.9298,351.9487,4286.0
2021-11-18 14:10:00,371.67,371.71,371.47,371.52,3710.0,351.9298,351.9676,351.7404,351.7877,3710.0
2021-11-18 14:15:00,371.51,371.55,371.36,371.5,5467.0,351.7783,351.8161,351.6362,351.7688,5467.0
2021-11-18 14:20:00,371.46,371.79,371.46,371.67,5681.0,351.7309,352.0434,351.7309,351.9298,5681.0
2021-11-18 14:25:00,371.6,371.67,371.46,371.6,7750.0,351.8635,351.9298,351.7309,351.8635,7750.0
2021-11-18 14:30:00,371.55,371.63,371.49,371.63,2717.0,351.8161,351.8919,351.7593,351.8919,2717.0
2021-11-18 14:35:00,371.67,372.07,371.63,372.07,4464.0,351.9298,352.3085,351.8919,352.3085,4464.0
2021-11-18 14:40:00,372.09,372.2,372.0,372.0,3820.0,352.3275,352.4316,352.2422,352.2422,3820.0
2021-11-18 14:45:00,371.98,372.02,371.69,371.81,5656.0,352.2233,352.2612,351.9487,352.0623,5656.0
2021-11-18 14:50:00,371.79,371.79,371.57,371.65,5946.0,352.0434,352.0434,351.8351,351.9108,5946.0
2021-11-18 14:55:00,371.64,371.86,371.56,371.86,3958.0,351.9014,352.1097,351.8256,352.1097,3958.0
2021-11-18 15:00:00,371.88,371.93,371.64,371.69,5055.0,352.1286,352.176,351.9014,351.9487,5055.0
2021-11-18 15:05:00,371.69,371.7,371.47,371.47,11735.0,351.9487,351.9582,351.7404,351.7404,11735.0
2021-11-18 15:10:00,371.4,371.45,371.17,371.45,8362.0,351.6741,351.7215,351.4563,351.7215,8362.0
2021-11-18 15:15:00,371.46,371.52,371.28,371.38,5645.0,351.7309,351.7877,351.5605,351.6552,5645.0
2021-11-18 15:20:00,371.44,371.53,371.38,371.44,9295.0,351.712,351.7972,351.6552,351.712,9295.0
2021-11-18 15:25:00,371.5,371.53,371.39,371.47,10633.0,351.7688,351.7972,351.6646,351.7404,10633.0
2021-11-18 15:30:00,371.47,371.55,371.31,371.48,19465.0,351.7404,351.8161,351.5889,351.7499,19465.0
2021-11-18 15:35:00,371.48,371.5,371.06,371.09,14773.0,351.7499,351.7688,351.3522,351.3806,14773.0
2021-11-18 15:40:00,371.09,371.4,371.02,371.21,14178.0,351.3806,351.6741,351.3143,351.4942,14178.0
2021-11-18 15:45:00,371.24,371.43,371.21,371.31,18405.0,351.5226,351.7025,351.4942,351.5889,18405.0
2021-11-18 15:50:00,371.29,371.4,370.88,370.92,35981.0,351.57,351.6741,351.1817,351.2196,35981.0
2021-11-18 15:55:00,370.93,371.01,370.64,370.8,114603.0,351.2291,351.3048,350.9545,351.106,114603.0
2021-11-19 09:30:00,371.95,372.12,369.74,370.67,145599.0,352.1949,352.3559,350.1023,350.9829,145599.0
2021-11-19 09:35:00,371.17,373.8,371.16,373.7,23454.0,351.4563,353.9466,351.4469,353.852,23454.0
2021-11-19 09:40:00,373.58,373.69,372.14,372.68,12949.0,353.7383,353.8425,352.3748,352.8861,12949.0
2021-11-19 09:45:00,372.84,372.92,371.44,372.01,14762.0,353.0376,353.1134,351.712,352.2517,14762.0
2021-11-19 09:50:00,372.42,374.11,372.41,373.98,26575.0,352.6399,354.2402,352.6305,354.1171,26575.0
2021-11-19 09:55:00,373.93,374.14,373.2,374.08,17424.0,354.0697,354.2686,353.3785,354.2118,17424.0
2021-11-19 10:00:00,374.16,374.67,374.1,374.26,13023.0,354.2875,354.7704,354.2307,354.3822,13023.0
2021-11-19 10:05:00,374.28,374.7,373.91,374.36,8141.0,354.4011,354.7988,354.0508,354.4769,8141.0
2021-11-19 10:10:00,374.3,374.42,374.14,374.21,6066.0,354.4201,354.5337,354.2686,354.3349,6066.0
2021-11-19 10:15:00,374.17,374.26,373.91,374.05,10249.0,354.297,354.3822,354.0508,354.1834,10249.0
2021-11-19 10:20:00,374.0,374.07,373.4,373.56,13544.0,354.136,354.2023,353.5679,353.7194,13544.0
2021-11-19 10:25:00,373.57,373.63,372.64,372.79,7030.0,353.7289,353.7857,352.8483,352.9903,7030.0
2021-11-19 10:30:00,372.6,373.21,372.6,373.05,6241.0,352.8104,353.388,352.8104,353.2365,6241.0
2021-11-19 10:35:00,373.05,373.35,372.99,373.32,6022.0,353.2365,353.5205,353.1797,353.4921,6022.0
2021-11-19 10:40:00,373.26,373.26,372.51,372.77,13600.0,353.4353,353.4353,352.7252,352.9713,13600.0
2021-11-19 10:45:00,372.66,372.72,372.01,372.29,3719.0,352.8672,352.924,352.2517,352.5168,3719.0
2021-11-19 10:50:00,372.18,372.81,372.09,372.43,8263.0,352.4127,353.0092,352.3275,352.6494,8263.0
2021-11-19 10:55:00,372.58,372.67,371.95,372.01,11579.0,352.7914,352.8767,352.1949,352.2517,11579.0
2021-11-19 11:00:00,372.02,372.29,371.88,372.29,7625.0,352.2612,352.5168,352.1286,352.5168,7625.0
2021-11-19 11:05:00,372.35,372.36,371.95,372.21,9361.0,352.5737,352.5831,352.1949,352.4411,9361.0
2021-11-19 11:10:00,372.25,372.74,372.25,372.47,38164.0,352.479,352.9429,352.479,352.6873,38164.0
2021-11-19 11:15:00,372.43,373.0,372.39,372.6,8223.0,352.6494,353.1891,352.6115,352.8104,8223.0
2021-11-19 11:20:00,372.61,372.66,372.07,372.49,10022.0,352.8198,352.8672,352.3085,352.7062,10022.0
2021-11-19 11:25:00,372.49,372.74,372.26,372.59,13325.0,352.7062,352.9429,352.4884,352.8009,13325.0
2021-11-19 11:30:00,372.73,372.82,372.53,372.77,6779.0,352.9335,353.0187,352.7441,352.9713,6779.0
2021-11-19 11:35:00,372.77,373.0,372.41,372.46,8297.0,352.9713,353.1891,352.6305,352.6778,8297.0
2021-11-19 11:40:00,372.5,373.04,372.26,372.99,7386.0,352.7157,353.227,352.4884,353.1797,7386.0
2021-11-19 11:45:00,372.99,373.12,372.8,372.87,5718.0,353.1797,353.3028,352.9998,353.066,5718.0
2021-11-19 11:50:00,372.81,373.22,372.8,373.08,7076.0,353.0092,353.3974,352.9998,353.2649,7076.0
2021-11-19 11:55:00,373.2,373.44,373.09,373.35,7872.0,353.3785,353.6058,353.2744,353.5205,7872.0
2021-11-19 12:00:00,373.36,373.76,373.24,373.76,3984.0,353.53,353.9088,353.4164,353.9088,3984.0
2021-11-19 12:05:00,373.77,373.93,373.54,373.62,10832.0,353.9182,354.0697,353.7005,353.7762,10832.0
2021-11-19 12:10:00,373.58,373.96,373.5,373.81,3957.0,353.7383,354.0981,353.6626,353.9561,3957.0
2021-11-19 12:15:00,373.85,373.9,373.53,373.67,5121.0,353.994,354.0413,353.691,353.8235,5121.0
2021-11-19 12:20:00,373.67,373.88,373.45,373.85,7344.0,353.8235,354.0224,353.6152,353.994,7344.0
2021-11-19 12:25:00,373.89,373.91,373.68,373.68,10093.0,354.0319,354.0508,353.833,353.833,10093.0
2021-11-19 12:30:00,373.65,373.98,373.5,373.5,16330.0,353.8046,354.1171,353.6626,353.6626,16330.0
2021-11-19 12:35:00,373.57,373.83,373.39,373.39,5411.0,353.7289,353.975,353.5584,353.5584,5411.0
2021-11-19 12:40:00,373.31,373.39,373.06,373.17,5547.0,353.4827,353.5584,353.2459,353.3501,5547.0
2021-11-19 12:45:00,373.19,373.22,372.98,373.11,6805.0,353.369,353.3974,353.1702,353.2933,6805.0
2021-11-19 12:50:00,373.04,373.21,372.93,373.05,6862.0,353.227,353.388,353.1229,353.2365,6862.0
2021-11-19 12:55:00,373.05,373.22,372.8,372.98,5048.0,353.2365,353.3974,352.9998,353.1702,5048.0
2021-11-19 13:00:00,372.84,372.84,372.61,372.66,6232.0,353.0376,353.0376,352.8198,352.8672,6232.0
2021-11-19 13:05:00,372.73,372.81,372.48,372.5,3478.0,352.9335,353.0092,352.6968,352.7157,3478.0
2021-11-19 13:10:00,372.46,372.58,372.09,372.13,9667.0,352.6778,352.7914,352.3275,352.3653,9667.0
2021-11-19 13:15:00,372.24,372.56,372.15,372.49,3480.0,352.4695,352.7725,352.3843,352.7062,3480.0
2021-11-19 13:20:00,372.6,372.62,372.11,372.15,5722.0,352.8104,352.8293,352.3464,352.3843,5722.0
2021-11-19 13:25:00,372.06,372.09,371.59,371.59,9813.0,352.2991,352.3275,351.854,351.854,9813.0
2021-11-19 13:30:00,371.48,371.88,371.48,371.83,8538.0,351.7499,352.1286,351.7499,352.0813,8538.0
2021-11-19 13:35:00,371.88,371.88,371.32,371.39,7374.0,352.1286,352.1286,351.5984,351.6646,7374.0
2021-11-19 13:40:00,371.29,371.88,371.18,371.84,9750.0,351.57,352.1286,351.4658,352.0907,9750.0
2021-11-19 13:45:00,371.8,371.92,371.6,371.87,9380.0,352.0529,352.1665,351.8635,352.1191,9380.0
2021-11-19 13:50:00,371.93,372.09,371.77,371.93,9036.0,352.176,352.3275,352.0245,352.176,9036.0
2021-11-19 13:55:00,371.9,372.15,371.87,371.88,5722.0,352.1476,352.3843,352.1191,352.1286,5722.0
2021-11-19 14:00:00,371.84,372.07,371.65,371.81,11568.0,352.0907,352.3085,351.9108,352.0623,11568.0
2021-11-19 14:05:00,371.74,372.16,371.67,372.12,11941.0,351.9961,352.3937,351.9298,352.3559,11941.0
2021-11-19 14:10:00,372.1,372.43,372.04,372.34,6119.0,352.3369,352.6494,352.2801,352.5642,6119.0
2021-11-19 14:15:00,372.3,372.51,372.15,372.4,7284.0,352.5263,352.7252,352.3843,352.621,7284.0
2021-11-19 14:20:00,372.44,372.5,372.31,372.5,5460.0,352.6589,352.7157,352.5358,352.7157,5460.0
2021-11-19 14:25:00,372.59,372.63,372.34,372.34,6646.0,352.8009,352.8388,352.5642,352.5642,6646.0
2021-11-19 14:30:00,372.37,372.39,372.09,372.22,11167.0,352.5926,352.6115,352.3275,352.4506,11167.0
2021-11-19 14:35:00,372.24,372.47,372.2,372.36,4252.0,352.4695,352.6873,352.4316,352.5831,4252.0
2021-11-19 14:40:00,372.31,372.67,372.31,372.6,5729.0,352.5358,352.8767,352.5358,352.8104,5729.0
2021-11-19 14:45:00,372.52,372.67,372.5,372.67,5075.0,352.7346,352.8767,352.7157,352.8767,5075.0
2021-11-19 14:50:00,372.67,372.95,372.59,372.81,18365.0,352.8767,353.1418,352.8009,353.0092,18365.0
2021-11-19 14:55:00,372.86,372.97,372.81,372.94,11290.0,353.0566,353.1607,353.0092,353.1323,11290.0
2021-11-19 15:00:00,372.96,372.99,372.63,372.69,9914.0,353.1513,353.1797,352.8388,352.8956,9914.0
2021-11-19 15:05:00,372.71,372.8,372.44,372.74,7590.0,352.9145,352.9998,352.6589,352.9429,7590.0
2021-11-19 15:10:00,372.79,372.79,372.5,372.52,9644.0,352.9903,352.9903,352.7157,352.7346,9644.0
2021-11-19 15:15:00,372.5,372.52,372.28,372.48,6950.0,352.7157,352.7346,352.5074,352.6968,6950.0
2021-11-19 15:20:00,372.48,372.51,372.09,372.22,13520.0,352.6968,352.7252,352.3275,352.4506,13520.0
2021-11-19 15:25:00,372.22,372.4,372.17,372.17,13530.0,352.4506,352.621,352.4032,352.4032,13530.0
2021-11-19 15:30:00,372.17,372.24,371.84,371.88,17290.0,352.4032,352.4695,352.0907,352.1286,17290.0
2021-11-19 15:35:00,371.91,371.94,371.51,371.56,20912.0,352.157,352.1854,351.7783,351.8256,20912.0
2021-11-19 15:40:00,371.52,371.52,370.94,370.94,25755.0,351.7877,351.7877,351.2385,351.2385,25755.0
2021-11-19 15:45:00,370.96,371.23,370.65,371.05,39443.0,351.2575,351.5131,350.9639,351.3427,39443.0
2021-11-19 15:50:00,371.02,371.03,370.19,370.42,67304.0,351.3143,351.3238,350.5284,350.7462,67304.0
2021-11-19 15:55:00,370.39,370.51,369.67,369.7,196266.0,350.7178,350.8314,350.036,350.0644,196266.0
2021-11-22 09:30:00,371.42,372.26,370.86,371.99,64371.0,351.693,352.4884,351.1628,352.2328,64371.0
2021-11-22 09:35:00,372.05,372.7,371.65,371.89,20119.0,352.2896,352.9051,351.9108,352.1381,20119.0
2021-11-22 09:40:00,371.87,372.19,371.44,371.52,15977.0,352.1191,352.4222,351.712,351.7877,15977.0
2021-11-22 09:45:00,371.48,371.76,371.14,371.76,19866.0,351.7499,352.015,351.4279,352.015,19866.0
2021-11-22 09:50:00,371.62,371.95,371.29,371.75,14197.0,351.8824,352.1949,351.57,352.0055,14197.0
2021-11-22 09:55:00,371.75,372.54,371.75,372.42,14428.0,352.0055,352.7536,352.0055,352.6399,14428.0
2021-11-22 10:00:00,372.45,372.69,372.28,372.41,10404.0,352.6683,352.8956,352.5074,352.6305,10404.0
2021-11-22 10:05:00,372.41,372.46,371.81,372.02,9118.0,352.6305,352.6778,352.0623,352.2612,9118.0
2021-11-22 10:10:00,372.11,372.21,371.63,371.88,6590.0,352.3464,352.4411,351.8919,352.1286,6590.0
2021-11-22 10:15:00,371.86,371.98,371.43,371.47,5773.0,352.1097,352.2233,351.7025,351.7404,5773.0
2021-11-22 10:20:00,371.47,371.89,371.36,371.5,4989.0,351.7404,352.1381,351.6362,351.7688,4989.0
2021-11-22 10:25:00,371.46,371.5,371.14,371.28,8265.0,351.7309,351.7688,351.4279,351.5605,8265.0
2021-11-22 10:30:00,371.27,371.47,370.95,370.95,6097.0,351.551,351.7404,351.248,351.248,6097.0
2021-11-22 10:35:00,370.88,371.34,370.7,371.31,6974.0,351.1817,351.6173,351.0113,351.5889,6974.0
2021-11-22 10:40:00,371.31,371.32,370.46,370.47,8075.0,351.5889,351.5984,350.784,350.7935,8075.0
2021-11-22 10:45:00,370.45,370.45,369.67,369.8,11245.0,350.7746,350.7746,350.036,350.1591,11245.0
2021-11-22 10:50:00,369.9,369.92,369.5,369.78,6212.0,350.2538,350.2727,349.875,350.1402,6212.0
2021-11-22 10:55:00,369.78,369.83,368.98,369.05,22743.0,350.1402,350.1875,349.3826,349.4489,22743.0
2021-11-22 11:00:00,369.02,369.05,368.4,368.92,8284.0,349.4205,349.4489,348.8334,349.3258,8284.0
2021-11-22 11:05:00,368.78,368.78,368.26,368.52,6124.0,349.1933,349.1933,348.7009,348.9471,6124.0
2021-11-22 11:10:00,368.54,368.54,367.58,368.0,8528.0,348.966,348.966,348.057,348.4547,8528.0
2021-11-22 11:15:00,367.96,367.99,367.29,367.29,11369.0,348.4168,348.4452,347.7824,347.7824,11369.0
2021-11-22 11:20:00,367.26,367.26,366.6,366.98,5580.0,347.754,347.754,347.1291,347.4889,5580.0
2021-11-22 11:25:00,366.96,367.46,366.96,367.46,7539.0,347.4699,347.9434,347.4699,347.9434,7539.0
2021-11-22 11:30:00,367.47,367.52,366.84,367.02,9708.0,347.9528,348.0002,347.3563,347.5267,9708.0
2021-11-22 11:35:00,366.98,367.37,366.85,367.34,8855.0,347.4889,347.8582,347.3658,347.8297,8855.0
2021-11-22 11:40:00,367.34,367.51,366.59,366.6,10502.0,347.8297,347.9907,347.1196,347.1291,10502.0
2021-11-22 11:45:00,366.57,366.57,365.78,365.97,8012.0,347.1006,347.1006,346.3526,346.5325,8012.0
2021-11-22 11:50:00,366.02,366.04,364.73,364.93,18882.0,346.5799,346.5988,345.3584,345.5477,18882.0
2021-11-22 11:55:00,364.74,364.92,364.34,364.75,23930.0,345.3678,345.5383,344.9891,345.3773,23930.0
2021-11-22 12:00:00,364.84,365.11,364.43,364.54,10021.0,345.4625,345.7182,345.0743,345.1785,10021.0
2021-11-22 12:05:00,364.54,364.66,364.2,364.31,10739.0,345.1785,345.2921,344.8565,344.9607,10739.0
2021-11-22 12:10:00,364.4,364.64,364.27,364.29,11454.0,345.0459,345.2732,344.9228,344.9417,11454.0
2021-11-22 12:15:00,364.39,364.45,363.69,363.69,7960.0,345.0364,345.0932,344.3736,344.3736,7960.0
2021-11-22 12:20:00,363.83,363.83,363.15,363.15,9201.0,344.5062,344.5062,343.8623,343.8623,9201.0
2021-11-22 12:25:00,363.25,363.84,363.2,363.61,5560.0,343.957,344.5156,343.9096,344.2979,5560.0
2021-11-22 12:30:00,363.67,363.73,363.08,363.35,15438.0,344.3547,344.4115,343.796,344.0517,15438.0
2021-11-22 12:35:00,363.36,363.57,363.21,363.57,6905.0,344.0611,344.26,343.9191,344.26,6905.0
2021-11-22 12:40:00,363.61,364.19,363.55,364.19,4270.0,344.2979,344.8471,344.241,344.8471,4270.0
2021-11-22 12:45:00,364.19,364.55,364.19,364.52,11407.0,344.8471,345.1879,344.8471,345.1595,11407.0
2021-11-22 12:50:00,364.48,364.55,364.19,364.26,4248.0,345.1216,345.1879,344.8471,344.9133,4248.0
2021-11-22 12:55:00,364.26,364.52,364.15,364.33,11841.0,344.9133,345.1595,344.8092,344.9796,11841.0
2021-11-22 13:00:00,364.21,364.21,364.01,364.11,7114.0,344.866,344.866,344.6766,344.7713,7114.0
2021-11-22 13:05:00,364.14,364.44,364.13,364.2,6980.0,344.7997,345.0838,344.7902,344.8565,6980.0
2021-11-22 13:10:00,364.08,364.52,363.95,364.41,22644.0,344.7429,345.1595,344.6198,345.0554,22644.0
2021-11-22 13:15:00,364.45,364.78,364.45,364.75,4899.0,345.0932,345.4057,345.0932,345.3773,4899.0
2021-11-22 13:20:00,364.94,365.14,364.94,365.14,3234.0,345.5572,345.7466,345.5572,345.7466,3234.0
2021-11-22 13:25:00,365.06,365.29,365.03,365.1,6493.0,345.6708,345.8886,345.6424,345.7087,6493.0
2021-11-22 13:30:00,365.16,365.19,364.44,364.44,4638.0,345.7655,345.7939,345.0838,345.0838,4638.0
2021-11-22 13:35:00,364.4,364.72,363.95,363.95,8232.0,345.0459,345.3489,344.6198,344.6198,8232.0
2021-11-22 13:40:00,364.02,364.6,363.85,364.59,6130.0,344.6861,345.2353,344.5251,345.2258,6130.0
2021-11-22 13:45:00,364.6,365.15,364.6,364.91,6833.0,345.2353,345.7561,345.2353,345.5288,6833.0
2021-11-22 13:50:00,364.81,365.07,364.72,365.06,6455.0,345.4341,345.6803,345.3489,345.6708,6455.0
2021-11-22 13:55:00,365.19,365.41,364.96,365.03,4345.0,345.7939,346.0023,345.5762,345.6424,4345.0
2021-11-22 14:00:00,364.95,365.19,364.75,365.13,6014.0,345.5667,345.7939,345.3773,345.7371,6014.0
2021-11-22 14:05:00,365.09,365.09,364.9,365.03,6350.0,345.6993,345.6993,345.5193,345.6424,6350.0
2021-11-22 14:10:00,365.12,365.34,365.03,365.31,7055.0,345.7277,345.936,345.6424,345.9076,7055.0
2021-11-22 14:15:00,365.26,365.59,365.26,365.35,5735.0,345.8602,346.1727,345.8602,345.9454,5735.0
2021-11-22 14:20:00,365.35,365.58,365.11,365.52,5238.0,345.9454,346.1632,345.7182,346.1064,5238.0
2021-11-22 14:25:00,365.45,365.45,365.18,365.26,5291.0,346.0401,346.0401,345.7845,345.8602,5291.0
2021-11-22 14:30:00,365.36,365.83,365.36,365.62,3444.0,345.9549,346.3999,345.9549,346.2011,3444.0
2021-11-22 14:35:00,365.72,366.18,365.7,366.12,7077.0,346.2958,346.7314,346.2769,346.6745,7077.0
2021-11-22 14:40:00,366.08,366.47,366.08,366.34,4250.0,346.6367,347.006,346.6367,346.8829,4250.0
2021-11-22 14:45:00,366.27,366.7,366.27,366.56,5862.0,346.8166,347.2237,346.8166,347.0912,5862.0
2021-11-22 14:50:00,366.63,367.02,366.63,366.94,8171.0,347.1575,347.5267,347.1575,347.451,8171.0
2021-11-22 14:55:00,367.03,367.03,366.78,366.9,7453.0,347.5362,347.5362,347.2995,347.4131,7453.0
2021-11-22 15:00:00,366.84,367.01,366.56,366.91,5956.0,347.3563,347.5173,347.0912,347.4226,5956.0
2021-11-22 15:05:00,366.84,367.12,366.73,367.03,7670.0,347.3563,347.6214,347.2521,347.5362,7670.0
2021-11-22 15:10:00,366.98,367.22,366.89,366.89,8375.0,347.4889,347.7161,347.4036,347.4036,8375.0
2021-11-22 15:15:00,366.89,367.03,366.71,366.77,6902.0,347.4036,347.5362,347.2332,347.29,6902.0
2021-11-22 15:20:00,366.76,367.05,366.74,366.93,10367.0,347.2806,347.5552,347.2616,347.4415,10367.0
2021-11-22 15:25:00,366.93,366.98,366.6,366.63,7164.0,347.4415,347.4889,347.1291,347.1575,7164.0
2021-11-22 15:30:00,366.61,366.66,366.34,366.41,16463.0,347.1385,347.1859,346.8829,346.9491,16463.0
2021-11-22 15:35:00,366.36,366.46,366.23,366.3,11327.0,346.9018,346.9965,346.7787,346.845,11327.0
2021-11-22 15:40:00,366.35,366.4,366.0,366.02,19743.0,346.8923,346.9397,346.5609,346.5799,19743.0
2021-11-22 15:45:00,366.05,366.31,365.73,365.77,25787.0,346.6083,346.8545,346.3053,346.3431,25787.0
2021-11-22 15:50:00,365.78,365.78,364.51,364.51,40233.0,346.3526,346.3526,345.1501,345.1501,40233.0
2021-11-22 15:55:00,364.43,364.43,363.24,363.34,116363.0,345.0743,345.0743,343.9475,344.0422,116363.0
2021-11-23 09:30:00,362.45,362.5,360.93,361.49,66826.0,343.1995,343.2468,341.7602,342.2905,66826.0
2021-11-23 09:35:00,361.35,362.59,361.35,362.26,14266.0,342.1579,343.332,342.1579,343.0196,14266.0
2021-11-23 09:40:00,362.02,362.2,361.24,361.28,20114.0,342.7923,342.9627,342.0537,342.0916,20114.0
2021-11-23 09:45:00,361.13,361.96,360.36,361.93,15493.0,341.9496,342.7355,341.2205,342.7071,15493.0
2021-11-23 09:50:00,361.97,363.57,361.43,363.27,17934.0,342.745,344.26,342.2336,343.9759,17934.0
2021-11-23 09:55:00,363.46,363.49,362.3,362.3,10811.0,344.1558,344.1842,343.0574,343.0574,10811.0
2021-11-23 10:00:00,362.44,363.4,362.44,362.83,10561.0,343.19,344.099,343.19,343.5593,10561.0
2021-11-23 10:05:00,362.77,362.88,361.79,361.98,16956.0,343.5025,343.6066,342.5745,342.7544,16956.0
2021-11-23 10:10:00,362.03,362.26,361.0,361.09,11637.0,342.8018,343.0196,341.8265,341.9117,11637.0
2021-11-23 10:15:00,361.19,361.45,360.09,360.17,13611.0,342.0064,342.2526,340.9648,341.0406,13611.0
2021-11-23 10:20:00,360.09,360.09,359.34,359.74,13636.0,340.9648,340.9648,340.2546,340.6334,13636.0
2021-11-23 10:25:00,359.71,359.71,358.49,358.49,6970.0,340.605,340.605,339.4498,339.4498,6970.0
2021-11-23 10:30:00,358.58,358.83,357.87,357.92,17447.0,339.535,339.7717,338.8627,338.9101,17447.0
2021-11-23 10:35:00,357.96,358.53,357.83,358.5,19761.0,338.9479,339.4877,338.8248,339.4593,19761.0
2021-11-23 10:40:00,358.56,358.88,358.33,358.66,8086.0,339.5161,339.8191,339.2983,339.6108,8086.0
2021-11-23 10:45:00,358.74,359.31,358.74,358.82,6418.0,339.6865,340.2262,339.6865,339.7623,6418.0
2021-11-23 10:50:00,358.73,358.8,358.37,358.49,6487.0,339.677,339.7433,339.3362,339.4498,6487.0
2021-11-23 10:55:00,358.43,358.48,357.44,358.0,9621.0,339.393,339.4403,338.4556,338.9858,9621.0
2021-11-23 11:00:00,358.13,358.19,357.49,358.0,10501.0,339.1089,339.1657,338.5029,338.9858,10501.0
2021-11-23 11:05:00,358.02,358.41,357.82,358.41,4208.0,339.0048,339.374,338.8154,339.374,4208.0
2021-11-23 11:10:00,358.38,359.62,358.36,359.56,8552.0,339.3456,340.5198,339.3267,340.463,8552.0
2021-11-23 11:15:00,359.55,359.74,359.05,359.13,7633.0,340.4535,340.6334,339.98,340.0558,7633.0
2021-11-23 11:20:00,359.08,359.42,359.08,359.42,11909.0,340.0085,340.3304,340.0085,340.3304,11909.0
2021-11-23 11:25:00,359.49,360.16,359.4,359.62,23834.0,340.3967,341.0311,340.3115,340.5198,23834.0
2021-11-23 11:30:00,359.7,359.71,359.21,359.21,9997.0,340.5955,340.605,340.1316,340.1316,9997.0
2021-11-23 11:35:00,359.28,359.46,358.79,359.13,4951.0,340.1978,340.3683,339.7339,340.0558,4951.0
2021-11-23 11:40:00,359.25,359.28,358.45,358.45,7082.0,340.1694,340.1978,339.4119,339.4119,7082.0
2021-11-23 11:45:00,358.48,359.18,358.45,358.88,6522.0,339.4403,340.1031,339.4119,339.8191,6522.0
2021-11-23 11:50:00,358.97,358.98,358.42,358.57,6941.0,339.9043,339.9138,339.3835,339.5255,6941.0
2021-11-23 11:55:00,358.6,358.68,358.45,358.48,16266.0,339.5539,339.6297,339.4119,339.4403,16266.0
2021-11-23 12:00:00,358.56,358.56,357.74,357.75,3998.0,339.5161,339.5161,338.7396,338.7491,3998.0
2021-11-23 12:05:00,357.82,357.9,357.55,357.55,7578.0,338.8154,338.8911,338.5597,338.5597,7578.0
2021-11-23 12:10:00,357.67,357.78,357.25,357.29,9080.0,338.6733,338.7775,338.2757,338.3135,9080.0
2021-11-23 12:15:00,357.33,357.55,357.29,357.49,5139.0,338.3514,338.5597,338.3135,338.5029,5139.0
2021-11-23 12:20:00,357.39,358.06,357.39,358.06,6827.0,338.4082,339.0426,338.4082,339.0426,6827.0
2021-11-23 12:25:00,358.01,358.59,358.01,358.51,7250.0,338.9953,339.5445,338.9953,339.4687,7250.0
2021-11-23 12:30:00,358.54,358.63,358.0,358.1,7955.0,339.4971,339.5824,338.9858,339.0805,7955.0
2021-11-23 12:35:00,358.06,358.47,358.06,358.36,6272.0,339.0426,339.4309,339.0426,339.3267,6272.0
2021-11-23 12:40:00,358.54,358.58,357.97,358.1,9799.0,339.4971,339.535,338.9574,339.0805,9799.0
2021-11-23 12:45:00,358.1,358.24,357.8,357.83,7927.0,339.0805,339.2131,338.7964,338.8248,7927.0
2021-11-23 12:50:00,357.84,358.16,357.79,357.93,8486.0,338.8343,339.1373,338.787,338.9195,8486.0
2021-11-23 12:55:00,357.98,357.98,357.48,357.63,5900.0,338.9669,338.9669,338.4934,338.6355,5900.0
2021-11-23 13:00:00,357.61,357.74,357.29,357.49,9160.0,338.6165,338.7396,338.3135,338.5029,9160.0
2021-11-23 13:05:00,357.47,357.75,357.46,357.6,8828.0,338.484,338.7491,338.4745,338.6071,8828.0
2021-11-23 13:10:00,357.57,357.97,357.52,357.94,5997.0,338.5787,338.9574,338.5313,338.929,5997.0
2021-11-23 13:15:00,357.98,358.08,357.8,357.8,7903.0,338.9669,339.0616,338.7964,338.7964,7903.0
2021-11-23 13:20:00,357.88,358.22,357.88,358.06,9651.0,338.8722,339.1941,338.8722,339.0426,9651.0
2021-11-23 13:25:00,357.99,358.31,357.84,357.98,7401.0,338.9763,339.2794,338.8343,338.9669,7401.0
2021-11-23 13:30:00,358.03,358.03,357.76,357.79,7466.0,339.0142,339.0142,338.7586,338.787,7466.0
2021-11-23 13:35:00,357.81,357.96,357.73,357.96,5111.0,338.8059,338.9479,338.7302,338.9479,5111.0
2021-11-23 13:40:00,358.05,358.17,358.02,358.17,6150.0,339.0332,339.1468,339.0048,339.1468,6150.0
2021-11-23 13:45:00,358.12,359.09,358.01,358.97,22469.0,339.0994,340.0179,338.9953,339.9043,22469.0
2021-11-23 13:50:00,358.94,359.65,358.94,359.65,5929.0,339.8759,340.5482,339.8759,340.5482,5929.0
2021-11-23 13:55:00,359.69,359.69,358.99,358.99,5696.0,340.5861,340.5861,339.9232,339.9232,5696.0
2021-11-23 14:00:00,359.13,359.43,359.04,359.05,6911.0,340.0558,340.3399,339.9706,339.98,6911.0
2021-11-23 14:05:00,359.05,359.35,358.98,359.22,10365.0,339.98,340.2641,339.9138,340.141,10365.0
2021-11-23 14:10:00,359.24,359.24,358.81,358.91,8027.0,340.16,340.16,339.7528,339.8475,8027.0
2021-11-23 14:15:00,358.99,358.99,358.53,358.63,2849.0,339.9232,339.9232,339.4877,339.5824,2849.0
2021-11-23 14:20:00,358.63,358.95,358.56,358.88,6195.0,339.5824,339.8854,339.5161,339.8191,6195.0
2021-11-23 14:25:00,358.84,359.13,358.84,359.05,3832.0,339.7812,340.0558,339.7812,339.98,3832.0
2021-11-23 14:30:00,359.19,359.3,358.88,359.03,6129.0,340.1126,340.2168,339.8191,339.9611,6129.0
2021-11-23 14:35:00,358.99,359.28,358.87,359.09,7073.0,339.9232,340.1978,339.8096,340.0179,7073.0
2021-11-23 14:40:00,359.02,359.41,358.94,359.36,6216.0,339.9516,340.3209,339.8759,340.2736,6216.0
2021-11-23 14:45:00,359.47,360.35,359.44,360.28,5732.0,340.3777,341.211,340.3493,341.1447,5732.0
2021-11-23 14:50:00,360.19,360.93,360.0,360.77,5816.0,341.0595,341.7602,340.8796,341.6087,5816.0
2021-11-23 14:55:00,360.71,360.84,360.48,360.65,7512.0,341.5519,341.675,341.3341,341.4951,7512.0
2021-11-23 15:00:00,360.64,360.68,360.35,360.43,9828.0,341.4856,341.5235,341.211,341.2868,9828.0
2021-11-23 15:05:00,360.47,360.79,360.44,360.62,10726.0,341.3246,341.6276,341.2962,341.4667,10726.0
2021-11-23 15:10:00,360.63,360.63,360.24,360.56,6913.0,341.4761,341.4761,341.1068,341.4098,6913.0
2021-11-23 15:15:00,360.62,360.7,360.19,360.19,10247.0,341.4667,341.5424,341.0595,341.0595,10247.0
2021-11-23 15:20:00,360.24,360.32,360.12,360.31,10096.0,341.1068,341.1826,340.9932,341.1731,10096.0
2021-11-23 15:25:00,360.41,360.68,360.29,360.32,9044.0,341.2678,341.5235,341.1542,341.1826,9044.0
2021-11-23 15:30:00,360.28,361.19,360.23,361.08,19200.0,341.1447,342.0064,341.0974,341.9022,19200.0
2021-11-23 15:35:00,361.11,361.42,360.89,361.03,21334.0,341.9306,342.2242,341.7223,341.8549,21334.0
2021-11-23 15:40:00,361.12,361.37,361.01,361.13,13328.0,341.9401,342.1768,341.8359,341.9496,13328.0
2021-11-23 15:45:00,361.23,361.38,360.87,360.9,21504.0,342.0443,342.1863,341.7034,341.7318,21504.0
2021-11-23 15:50:00,360.98,361.73,360.94,361.22,45139.0,341.8075,342.5177,341.7697,342.0348,45139.0
2021-11-23 15:55:00,361.18,361.23,360.62,360.71,89092.0,341.9969,342.0443,341.4667,341.5519,89092.0
2021-11-24 09:30:00,359.23,360.7,358.7,360.57,85918.0,340.1505,341.5424,339.6486,341.4193,85918.0
2021-11-24 09:35:00,360.48,361.91,360.45,360.77,41145.0,341.3341,342.6881,341.3057,341.6087,41145.0
2021-11-24 09:40:00,360.69,360.7,359.73,360.25,8685.0,341.5329,341.5424,340.6239,341.1163,8685.0
2021-11-24 09:45:00,360.56,361.38,359.82,360.19,12069.0,341.4098,342.1863,340.7092,341.0595,12069.0
2021-11-24 09:50:00,360.01,360.02,359.26,359.37,11548.0,340.8891,340.8985,340.1789,340.2831,11548.0
2021-11-24 09:55:00,359.49,360.6,359.38,360.48,20701.0,340.3967,341.4477,340.2925,341.3341,20701.0
2021-11-24 10:00:00,360.5,361.94,360.24,361.59,8862.0,341.353,342.7166,341.1068,342.3851,8862.0
2021-11-24 10:05:00,361.48,361.48,360.79,360.79,16452.0,342.281,342.281,341.6276,341.6276,16452.0
2021-11-24 10:10:00,360.89,361.02,359.84,360.64,11955.0,341.7223,341.8454,340.7281,341.4856,11955.0
2021-11-24 10:15:00,360.58,360.8,360.3,360.79,8082.0,341.4288,341.6371,341.1637,341.6276,8082.0
2021-11-24 10:20:00,360.48,361.38,360.22,361.22,5887.0,341.3341,342.1863,341.0879,342.0348,5887.0
2021-11-24 10:25:00,361.4,361.6,361.2,361.34,5791.0,342.2052,342.3946,342.0159,342.1484,5791.0
2021-11-24 10:30:00,361.45,361.88,361.22,361.22,5501.0,342.2526,342.6597,342.0348,342.0348,5501.0
2021-11-24 10:35:00,361.08,361.12,360.85,361.04,19384.0,341.9022,341.9401,341.6844,341.8644,19384.0
2021-11-24 10:40:00,361.04,361.16,360.43,360.43,8083.0,341.8644,341.978,341.2868,341.2868,8083.0
2021-11-24 10:45:00,360.34,360.59,360.16,360.34,7790.0,341.2015,341.4383,341.0311,341.2015,7790.0
2021-11-24 10:50:00,360.58,360.99,360.51,360.89,6645.0,341.4288,341.817,341.3625,341.7223,6645.0
2021-11-24 10:55:00,360.89,361.08,360.25,360.25,7301.0,341.7223,341.9022,341.1163,341.1163,7301.0
2021-11-24 11:00:00,360.22,360.22,359.72,359.85,9418.0,341.0879,341.0879,340.6145,340.7376,9418.0
2021-11-24 11:05:00,359.91,360.39,359.9,360.28,4646.0,340.7944,341.2489,340.7849,341.1447,4646.0
2021-11-24 11:10:00,360.29,360.88,360.29,360.88,14842.0,341.1542,341.7129,341.1542,341.7129,14842.0
2021-11-24 11:15:00,360.79,360.79,360.48,360.64,7201.0,341.6276,341.6276,341.3341,341.4856,7201.0
2021-11-24 11:20:00,360.58,361.34,360.58,361.33,4670.0,341.4288,342.1484,341.4288,342.139,4670.0
2021-11-24 11:25:00,361.38,361.86,361.31,361.79,12882.0,342.1863,342.6408,342.12,342.5745,12882.0
2021-11-24 11:30:00,361.78,361.98,361.17,361.18,9179.0,342.5651,342.7544,341.9875,341.9969,9179.0
2021-11-24 11:35:00,361.25,361.35,361.09,361.29,3748.0,342.0632,342.1579,341.9117,342.1011,3748.0
2021-11-24 11:40:00,361.22,361.32,360.95,361.01,6743.0,342.0348,342.1295,341.7791,341.8359,6743.0
2021-11-24 11:45:00,361.05,361.07,360.74,360.86,7526.0,341.8738,341.8928,341.5803,341.6939,7526.0
2021-11-24 11:50:00,360.85,360.86,360.52,360.66,8593.0,341.6844,341.6939,341.372,341.5045,8593.0
2021-11-24 11:55:00,360.64,360.64,360.26,360.46,5775.0,341.4856,341.4856,341.1258,341.3152,5775.0
2021-11-24 12:00:00,360.49,361.06,360.46,361.06,5559.0,341.3436,341.8833,341.3152,341.8833,5559.0
2021-11-24 12:05:00,361.11,361.63,361.03,361.6,7960.0,341.9306,342.423,341.8549,342.3946,7960.0
2021-11-24 12:10:00,361.61,362.26,361.61,362.11,5813.0,342.4041,343.0196,342.4041,342.8775,5813.0
2021-11-24 12:15:00,362.13,362.27,361.92,361.98,7499.0,342.8965,343.029,342.6976,342.7544,7499.0
2021-11-24 12:20:00,362.04,362.04,361.49,361.54,6782.0,342.8112,342.8112,342.2905,342.3378,6782.0
2021-11-24 12:25:00,361.47,361.61,361.18,361.24,8158.0,342.2715,342.4041,341.9969,342.0537,8158.0
2021-11-24 12:30:00,361.33,361.68,361.21,361.66,4505.0,342.139,342.4704,342.0253,342.4514,4505.0
2021-11-24 12:35:00,361.71,361.88,361.67,361.78,5307.0,342.4988,342.6597,342.4609,342.5651,5307.0
2021-11-24 12:40:00,361.84,361.84,361.4,361.4,10146.0,342.6219,342.6219,342.2052,342.2052,10146.0
2021-11-24 12:45:00,361.44,361.64,361.31,361.63,5234.0,342.2431,342.4325,342.12,342.423,5234.0
2021-11-24 12:50:00,361.73,361.75,361.47,361.63,4995.0,342.5177,342.5366,342.2715,342.423,4995.0
2021-11-24 12:55:00,361.62,361.94,361.44,361.9,4511.0,342.4135,342.7166,342.2431,342.6787,4511.0
2021-11-24 13:00:00,361.94,362.09,361.73,361.84,7244.0,342.7166,342.8586,342.5177,342.6219,7244.0
2021-11-24 13:05:00,361.84,362.02,361.8,361.99,3726.0,342.6219,342.7923,342.584,342.7639,3726.0
2021-11-24 13:10:00,361.95,362.08,361.76,362.03,4243.0,342.726,342.8491,342.5461,342.8018,4243.0
2021-11-24 13:15:00,362.04,362.06,361.84,361.84,5372.0,342.8112,342.8302,342.6219,342.6219,5372.0
2021-11-24 13:20:00,361.81,361.84,361.52,361.66,6739.0,342.5935,342.6219,342.3189,342.4514,6739.0
2021-11-24 13:25:00,361.6,361.7,361.45,361.46,3034.0,342.3946,342.4893,342.2526,342.262,3034.0
2021-11-24 13:30:00,361.56,361.8,361.56,361.74,3888.0,342.3567,342.584,342.3567,342.5272,3888.0
2021-11-24 13:35:00,361.7,361.77,361.4,361.57,7688.0,342.4893,342.5556,342.2052,342.3662,7688.0
2021-11-24 13:40:00,361.63,361.78,361.46,361.5,5451.0,342.423,342.5651,342.262,342.2999,5451.0
2021-11-24 13:45:00,361.41,361.74,361.27,361.66,3029.0,342.2147,342.5272,342.0821,342.4514,3029.0
2021-11-24 13:50:00,361.65,361.68,361.49,361.49,3846.0,342.442,342.4704,342.2905,342.2905,3846.0
2021-11-24 13:55:00,361.48,361.55,361.38,361.43,6679.0,342.281,342.3473,342.1863,342.2336,6679.0
2021-11-24 14:00:00,361.43,361.94,361.27,361.31,8186.0,342.2336,342.7166,342.0821,342.12,8186.0
2021-11-24 14:05:00,361.33,361.44,360.9,361.0,6104.0,342.139,342.2431,341.7318,341.8265,6104.0
2021-11-24 14:10:00,360.96,360.98,360.49,360.86,7184.0,341.7886,341.8075,341.3436,341.6939,7184.0
2021-11-24 14:15:00,360.82,361.15,360.76,361.1,2943.0,341.656,341.9685,341.5992,341.9212,2943.0
2021-11-24 14:20:00,361.1,361.3,360.98,361.1,6118.0,341.9212,342.1105,341.8075,341.9212,6118.0
2021-11-24 14:25:00,361.12,361.12,360.77,360.82,5405.0,341.9401,341.9401,341.6087,341.656,5405.0
2021-11-24 14:30:00,360.86,361.2,360.82,360.93,8678.0,341.6939,342.0159,341.656,341.7602,8678.0
2021-11-24 14:35:00,360.98,360.98,360.76,360.87,8583.0,341.8075,341.8075,341.5992,341.7034,8583.0
2021-11-24 14:40:00,360.91,361.22,360.77,361.09,7235.0,341.7413,342.0348,341.6087,341.9117,7235.0
2021-11-24 14:45:00,361.16,361.46,361.13,361.32,8868.0,341.978,342.262,341.9496,342.1295,8868.0
2021-11-24 14:50:00,361.35,361.9,361.33,361.66,5854.0,342.1579,342.6787,342.139,342.4514,5854.0
2021-11-24 14:55:00,361.67,361.76,361.54,361.57,11620.0,342.4609,342.5461,342.3378,342.3662,11620.0
2021-11-24 15:00:00,361.59,361.74,361.3,361.48,7902.0,342.3851,342.5272,342.1105,342.281,7902.0
2021-11-24 15:05:00,361.52,361.92,361.42,361.89,21630.0,342.3189,342.6976,342.2242,342.6692,21630.0
2021-11-24 15:10:00,361.86,361.86,361.56,361.79,15570.0,342.6408,342.6408,342.3567,342.5745,15570.0
2021-11-24 15:15:00,361.86,362.17,361.77,362.17,6200.0,342.6408,342.9343,342.5556,342.9343,6200.0
2021-11-24 15:20:00,362.22,362.38,362.21,362.24,7668.0,342.9817,343.1332,342.9722,343.0006,7668.0
2021-11-24 15:25:00,362.16,362.29,362.01,362.28,8790.0,342.9249,343.048,342.7828,343.0385,8790.0
2021-11-24 15:30:00,362.28,362.38,361.92,362.26,26330.0,343.0385,343.1332,342.6976,343.0196,26330.0
2021-11-24 15:35:00,362.29,362.41,362.1,362.26,10729.0,343.048,343.1616,342.8681,343.0196,10729.0
2021-11-24 15:40:00,362.28,362.28,361.7,361.86,25238.0,343.0385,343.0385,342.4893,342.6408,25238.0
2021-11-24 15:45:00,361.87,362.24,361.82,362.16,18630.0,342.6503,343.0006,342.6029,342.9249,18630.0
2021-11-24 15:50:00,362.45,362.93,362.31,362.73,46313.0,343.1995,343.654,343.0669,343.4646,46313.0
2021-11-24 15:55:00,362.67,362.71,362.14,362.54,144985.0,343.4078,343.4457,342.9059,343.2847,144985.0
2021-11-26 09:30:00,361.17,361.42,358.56,361.11,51713.0,341.9875,342.2242,339.5161,341.9306,51713.0
2021-11-26 09:35:00,361.13,361.84,358.81,358.81,23576.0,341.9496,342.6219,339.7528,339.7528,23576.0
2021-11-26 09:40:00,358.99,359.49,358.32,358.8,11594.0,339.9232,340.3967,339.2888,339.7433,11594.0
2021-11-26 09:45:00,358.48,358.51,356.75,357.01,12436.0,339.4403,339.4687,337.8022,338.0484,12436.0
2021-11-26 09:50:00,356.77,358.19,356.77,357.78,12700.0,337.8211,339.1657,337.8211,338.7775,12700.0
2021-11-26 09:55:00,357.84,359.02,356.9,357.99,16759.0,338.8343,339.9516,337.9442,338.9763,16759.0
2021-11-26 10:00:00,357.65,357.65,355.76,355.86,16789.0,338.6544,338.6544,336.8648,336.9595,16789.0
2021-11-26 10:05:00,355.97,356.81,355.79,356.24,15405.0,337.0636,337.859,336.8932,337.3193,15405.0
2021-11-26 10:10:00,356.19,356.44,356.0,356.17,9447.0,337.2719,337.5087,337.092,337.253,9447.0
2021-11-26 10:15:00,356.24,356.29,355.32,356.15,13733.0,337.3193,337.3666,336.4482,337.2341,13733.0
2021-11-26 10:20:00,356.34,357.16,356.34,356.83,8144.0,337.414,338.1904,337.414,337.878,8144.0
2021-11-26 10:25:00,356.82,356.87,356.16,356.77,6160.0,337.8685,337.9158,337.2435,337.8211,6160.0
2021-11-26 10:30:00,356.87,357.19,356.35,356.71,11600.0,337.9158,338.2188,337.4235,337.7643,11600.0
2021-11-26 10:35:00,356.8,357.3,356.59,356.98,7561.0,337.8496,338.323,337.6507,338.02,7561.0
2021-11-26 10:40:00,357.07,357.17,356.21,356.64,9240.0,338.1052,338.1999,337.2909,337.698,9240.0
2021-11-26 10:45:00,356.65,356.7,356.04,356.17,12587.0,337.7075,337.7549,337.1299,337.253,12587.0
2021-11-26 10:50:00,356.75,356.76,355.43,355.43,10290.0,337.8022,337.8117,336.5523,336.5523,10290.0
2021-11-26 10:55:00,355.27,356.1,355.08,356.02,14706.0,336.4008,337.1867,336.2209,337.111,14706.0
2021-11-26 11:00:00,355.94,356.0,355.24,355.58,8294.0,337.0352,337.092,336.3724,336.6943,8294.0
2021-11-26 11:05:00,355.48,356.46,355.48,356.36,14406.0,336.5997,337.5276,336.5997,337.4329,14406.0
2021-11-26 11:10:00,356.44,356.44,355.12,355.35,14670.0,337.5087,337.5087,336.2588,336.4766,14670.0
2021-11-26 11:15:00,355.58,355.58,354.55,354.8,10965.0,336.6943,336.6943,335.7191,335.9558,10965.0
2021-11-26 11:20:00,354.8,354.97,354.37,354.42,8749.0,335.9558,336.1167,335.5486,335.596,8749.0
2021-11-26 11:25:00,354.57,354.92,354.49,354.85,7135.0,335.738,336.0694,335.6622,336.0031,7135.0
2021-11-26 11:30:00,354.9,355.13,354.27,354.39,10504.0,336.0505,336.2682,335.4539,335.5676,10504.0
2021-11-26 11:35:00,354.5,355.43,354.29,355.43,10501.0,335.6717,336.5523,335.4729,336.5523,10501.0
2021-11-26 11:40:00,355.49,355.49,354.87,355.16,8613.0,336.6091,336.6091,336.0221,336.2967,8613.0
2021-11-26 11:45:00,355.16,355.54,355.01,355.26,8680.0,336.2967,336.6565,336.1546,336.3913,8680.0
2021-11-26 11:50:00,355.24,355.24,354.22,354.24,6774.0,336.3724,336.3724,335.4066,335.4255,6774.0
2021-11-26 11:55:00,354.29,354.76,354.18,354.51,8422.0,335.4729,335.9179,335.3687,335.6812,8422.0
2021-11-26 12:00:00,354.78,355.29,354.1,354.49,10855.0,335.9368,336.4198,335.293,335.6622,10855.0
2021-11-26 12:05:00,354.64,355.5,354.5,355.38,7859.0,335.8043,336.6186,335.6717,336.505,7859.0
2021-11-26 12:10:00,355.51,355.68,354.49,354.88,17753.0,336.6281,336.789,335.6622,336.0315,17753.0
2021-11-26 12:15:00,355.02,355.37,354.67,354.7,10996.0,336.1641,336.4955,335.8327,335.8611,10996.0
2021-11-26 12:20:00,354.87,355.67,354.71,355.51,12922.0,336.0221,336.7796,335.8706,336.6281,12922.0
2021-11-26 12:25:00,355.56,356.11,355.39,355.94,14186.0,336.6754,337.1962,336.5144,337.0352,14186.0
2021-11-26 12:30:00,356.04,356.37,355.5,356.0,11460.0,337.1299,337.4424,336.6186,337.092,11460.0
2021-11-26 12:35:00,356.01,356.61,355.96,356.25,12024.0,337.1015,337.6696,337.0542,337.3288,12024.0
2021-11-26 12:40:00,356.32,356.32,355.02,355.28,13594.0,337.395,337.395,336.1641,336.4103,13594.0
2021-11-26 12:45:00,355.24,355.33,353.98,353.98,18393.0,336.3724,336.4576,335.1793,335.1793,18393.0
2021-11-26 12:50:00,353.82,353.89,352.83,352.86,27368.0,335.0278,335.0941,334.0904,334.1188,27368.0
2021-11-26 12:55:00,352.86,354.76,352.7,353.74,86262.0,334.1188,335.9179,333.9673,334.9521,86262.0
2021-11-29 09:30:00,359.14,361.27,359.14,359.89,62730.0,340.0653,342.0821,340.0653,340.7754,62730.0
2021-11-29 09:35:00,360.38,361.62,359.93,361.44,9549.0,341.2394,342.4135,340.8133,342.2431,9549.0
2021-11-29 09:40:00,361.27,362.48,361.04,361.97,13747.0,342.0821,343.2279,341.8644,342.745,13747.0
2021-11-29 09:45:00,361.87,363.73,361.51,363.18,21176.0,342.6503,344.4115,342.3094,343.8907,21176.0
2021-11-29 09:50:00,362.58,364.49,362.58,363.94,24178.0,343.3226,345.1311,343.3226,344.6103,24178.0
2021-11-29 09:55:00,363.79,364.36,363.5,364.17,26276.0,344.4683,345.008,344.1937,344.8281,26276.0
2021-11-29 10:00:00,364.0,364.57,363.58,363.59,22584.0,344.6671,345.2069,344.2694,344.2789,22584.0
2021-11-29 10:05:00,363.35,364.11,363.31,363.94,14664.0,344.0517,344.7713,344.0138,344.6103,14664.0
2021-11-29 10:10:00,363.94,364.26,363.4,364.06,19779.0,344.6103,344.9133,344.099,344.724,19779.0
2021-11-29 10:15:00,364.22,364.7,364.05,364.62,8711.0,344.8755,345.33,344.7145,345.2542,8711.0
2021-11-29 10:20:00,364.68,365.36,364.14,364.91,11745.0,345.311,345.9549,344.7997,345.5288,11745.0
2021-11-29 10:25:00,364.79,364.95,364.07,364.64,13876.0,345.4152,345.5667,344.7334,345.2732,13876.0
2021-11-29 10:30:00,364.56,365.11,364.17,364.44,13009.0,345.1974,345.7182,344.8281,345.0838,13009.0
2021-11-29 10:35:00,364.56,364.91,363.97,364.8,15632.0,345.1974,345.5288,344.6387,345.4247,15632.0
2021-11-29 10:40:00,364.76,364.89,364.02,364.81,15127.0,345.3868,345.5099,344.6861,345.4341,15127.0
2021-11-29 10:45:00,364.78,365.07,364.13,364.13,14075.0,345.4057,345.6803,344.7902,344.7902,14075.0
2021-11-29 10:50:00,364.02,365.0,363.99,364.46,12212.0,344.6861,345.614,344.6577,345.1027,12212.0
2021-11-29 10:55:00,364.45,365.09,364.41,364.8,17966.0,345.0932,345.6993,345.0554,345.4247,17966.0
2021-11-29 11:00:00,364.81,365.01,364.56,364.86,11055.0,345.4341,345.6235,345.1974,345.4815,11055.0
2021-11-29 11:05:00,365.24,365.85,365.01,365.44,15985.0,345.8413,346.4189,345.6235,346.0307,15985.0
2021-11-29 11:10:00,365.45,365.65,365.29,365.61,12751.0,346.0401,346.2295,345.8886,346.1916,12751.0
2021-11-29 11:15:00,365.7,365.89,365.5,365.67,12940.0,346.2769,346.4568,346.0875,346.2484,12940.0
2021-11-29 11:20:00,365.74,366.11,365.67,365.94,11009.0,346.3147,346.6651,346.2484,346.5041,11009.0
2021-11-29 11:25:00,365.96,366.04,365.53,365.85,10085.0,346.523,346.5988,346.1159,346.4189,10085.0
2021-11-29 11:30:00,365.93,366.74,365.93,366.63,14501.0,346.4946,347.2616,346.4946,347.1575,14501.0
2021-11-29 11:35:00,366.75,367.27,366.63,367.27,8909.0,347.2711,347.7635,347.1575,347.7635,8909.0
2021-11-29 11:40:00,367.35,367.49,366.94,367.17,11812.0,347.8392,347.9718,347.451,347.6688,11812.0
2021-11-29 11:45:00,367.17,367.25,366.69,366.69,7687.0,347.6688,347.7445,347.2143,347.2143,7687.0
2021-11-29 11:50:00,366.59,366.77,366.43,366.56,9846.0,347.1196,347.29,346.9681,347.0912,9846.0
2021-11-29 11:55:00,366.72,367.31,366.48,367.31,10546.0,347.2427,347.8013,347.0154,347.8013,10546.0
2021-11-29 12:00:00,367.34,367.62,366.99,367.48,10071.0,347.8297,348.0949,347.4983,347.9623,10071.0
2021-11-29 12:05:00,367.46,368.08,367.4,367.58,11187.0,347.9434,348.5304,347.8866,348.057,11187.0
2021-11-29 12:10:00,367.59,367.69,366.91,367.1,6194.0,348.0665,348.1612,347.4226,347.6025,6194.0
2021-11-29 12:15:00,367.1,367.61,367.03,367.4,13780.0,347.6025,348.0854,347.5362,347.8866,13780.0
2021-11-29 12:20:00,367.45,367.61,367.32,367.45,8251.0,347.9339,348.0854,347.8108,347.9339,8251.0
2021-11-29 12:25:00,367.4,367.7,367.27,367.49,10800.0,347.8866,348.1706,347.7635,347.9718,10800.0
2021-11-29 12:30:00,367.51,367.95,367.36,367.95,15806.0,347.9907,348.4073,347.8487,348.4073,15806.0
2021-11-29 12:35:00,368.0,368.11,367.6,367.6,12709.0,348.4547,348.5589,348.0759,348.0759,12709.0
2021-11-29 12:40:00,367.67,367.94,367.66,367.72,16596.0,348.1422,348.3979,348.1328,348.1896,16596.0
2021-11-29 12:45:00,367.7,368.2,367.49,367.96,19960.0,348.1706,348.6441,347.9718,348.4168,19960.0
2021-11-29 12:50:00,367.87,368.43,367.76,368.43,10596.0,348.3316,348.8619,348.2274,348.8619,10596.0
2021-11-29 12:55:00,368.5,369.16,368.48,369.16,11630.0,348.9281,349.5531,348.9092,349.5531,11630.0
2021-11-29 13:00:00,369.09,369.53,369.07,369.27,22416.0,349.4868,349.9034,349.4679,349.6572,22416.0
2021-11-29 13:05:00,369.25,369.37,368.92,369.26,6920.0,349.6383,349.7519,349.3258,349.6478,6920.0
2021-11-29 13:10:00,369.27,369.34,368.46,368.47,8517.0,349.6572,349.7235,348.8903,348.8997,8517.0
2021-11-29 13:15:00,368.48,368.86,368.2,368.35,6412.0,348.9092,349.269,348.6441,348.7861,6412.0
2021-11-29 13:20:00,368.43,368.58,367.99,368.0,5636.0,348.8619,349.0039,348.4452,348.4547,5636.0
2021-11-29 13:25:00,368.01,368.01,367.65,367.87,8935.0,348.4642,348.4642,348.1233,348.3316,8935.0
2021-11-29 13:30:00,367.86,368.49,367.86,368.2,8699.0,348.3221,348.9187,348.3221,348.6441,8699.0
2021-11-29 13:35:00,368.19,368.36,367.95,368.02,6231.0,348.6346,348.7956,348.4073,348.4736,6231.0
2021-11-29 13:40:00,368.09,368.5,368.07,368.38,6150.0,348.5399,348.9281,348.521,348.8145,6150.0
2021-11-29 13:45:00,368.43,368.56,368.17,368.56,11303.0,348.8619,348.985,348.6157,348.985,11303.0
2021-11-29 13:50:00,368.51,368.56,368.27,368.36,6746.0,348.9376,348.985,348.7104,348.7956,6746.0
2021-11-29 13:55:00,368.43,368.44,368.19,368.28,9800.0,348.8619,348.8713,348.6346,348.7198,9800.0
2021-11-29 14:00:00,368.27,368.27,367.6,367.99,38806.0,348.7104,348.7104,348.0759,348.4452,38806.0
2021-11-29 14:05:00,368.08,368.14,367.77,367.93,8604.0,348.5304,348.5873,348.2369,348.3884,8604.0
2021-11-29 14:10:00,367.94,368.01,367.79,367.83,6578.0,348.3979,348.4642,348.2558,348.2937,6578.0
2021-11-29 14:15:00,367.74,367.79,367.55,367.61,8185.0,348.2085,348.2558,348.0286,348.0854,8185.0
2021-11-29 14:20:00,367.57,367.97,367.57,367.76,4852.0,348.0475,348.4263,348.0475,348.2274,4852.0
2021-11-29 14:25:00,367.69,367.93,367.61,367.82,8053.0,348.1612,348.3884,348.0854,348.2843,8053.0
2021-11-29 14:30:00,367.86,367.97,367.62,367.63,14544.0,348.3221,348.4263,348.0949,348.1043,14544.0
2021-11-29 14:35:00,367.57,367.66,367.14,367.29,7460.0,348.0475,348.1328,347.6404,347.7824,7460.0
2021-11-29 14:40:00,367.38,367.81,367.38,367.57,9402.0,347.8676,348.2748,347.8676,348.0475,9402.0
2021-11-29 14:45:00,367.62,367.81,367.4,367.67,9594.0,348.0949,348.2748,347.8866,348.1422,9594.0
2021-11-29 14:50:00,367.69,367.87,367.32,367.32,11417.0,348.1612,348.3316,347.8108,347.8108,11417.0
2021-11-29 14:55:00,367.3,367.53,367.23,367.27,5566.0,347.7919,348.0097,347.7256,347.7635,5566.0
2021-11-29 15:00:00,367.3,367.41,366.89,366.92,10404.0,347.7919,347.896,347.4036,347.4321,10404.0
2021-11-29 15:05:00,366.81,367.16,366.57,367.12,12248.0,347.3279,347.6593,347.1006,347.6214,12248.0
2021-11-29 15:10:00,367.13,367.47,367.06,367.42,6896.0,347.6309,347.9528,347.5646,347.9055,6896.0
2021-11-29 15:15:00,367.5,367.82,367.47,367.61,8600.0,347.9812,348.2843,347.9528,348.0854,8600.0
2021-11-29 15:20:00,367.59,367.59,367.05,367.12,13127.0,348.0665,348.0665,347.5552,347.6214,13127.0
2021-11-29 15:25:00,367.29,367.4,367.15,367.21,9322.0,347.7824,347.8866,347.6498,347.7067,9322.0
2021-11-29 15:30:00,367.17,367.56,367.07,367.47,11517.0,347.6688,348.0381,347.5741,347.9528,11517.0
2021-11-29 15:35:00,367.43,367.55,367.11,367.28,15807.0,347.915,348.0286,347.612,347.7729,15807.0
2021-11-29 15:40:00,367.22,367.26,366.69,366.77,15206.0,347.7161,347.754,347.2143,347.29,15206.0
2021-11-29 15:45:00,366.77,366.87,366.53,366.86,19521.0,347.29,347.3847,347.0628,347.3752,19521.0
2021-11-29 15:50:00,366.78,366.78,366.35,366.42,35888.0,347.2995,347.2995,346.8923,346.9586,35888.0
2021-11-29 15:55:00,366.37,366.53,365.6,365.81,110144.0,346.9113,347.0628,346.1822,346.381,110144.0
2021-11-30 09:30:00,361.67,363.32,360.06,363.32,95718.0,342.4609,344.0233,340.9364,344.0233,95718.0
2021-11-30 09:35:00,363.13,363.38,361.77,363.28,24554.0,343.8434,344.0801,342.5556,343.9854,24554.0
2021-11-30 09:40:00,363.53,364.88,362.64,363.17,14249.0,344.2221,345.5004,343.3794,343.8812,14249.0
2021-11-30 09:45:00,363.28,363.97,362.14,362.14,12312.0,343.9854,344.6387,342.9059,342.9059,12312.0
2021-11-30 09:50:00,362.28,362.52,362.15,362.25,12024.0,343.0385,343.2657,342.9154,343.0101,12024.0
2021-11-30 09:55:00,362.51,363.87,362.34,363.14,10458.0,343.2563,344.544,343.0953,343.8528,10458.0
2021-11-30 10:00:00,363.25,364.26,363.17,363.63,17993.0,343.957,344.9133,343.8812,344.3168,17993.0
2021-11-30 10:05:00,363.68,364.38,363.68,363.96,11358.0,344.3641,345.027,344.3641,344.6293,11358.0
2021-11-30 10:10:00,364.06,364.25,363.39,363.4,12476.0,344.724,344.9039,344.0895,344.099,12476.0
2021-11-30 10:15:00,363.46,364.74,363.4,363.98,12479.0,344.1558,345.3678,344.099,344.6482,12479.0
2021-11-30 10:20:00,364.03,364.03,362.86,363.02,9724.0,344.6955,344.6955,343.5877,343.7392,9724.0
2021-11-30 10:25:00,363.02,364.38,363.02,364.38,13443.0,343.7392,345.027,343.7392,345.027,13443.0
2021-11-30 10:30:00,364.39,365.05,364.35,364.77,9899.0,345.0364,345.6614,344.9986,345.3962,9899.0
2021-11-30 10:35:00,364.79,364.94,362.78,363.51,7811.0,345.4152,345.5572,343.5119,344.2032,7811.0
2021-11-30 10:40:00,363.47,364.13,362.97,364.03,7175.0,344.1653,344.7902,343.6918,344.6955,7175.0
2021-11-30 10:45:00,363.75,363.85,362.8,362.96,9674.0,344.4304,344.5251,343.5309,343.6824,9674.0
2021-11-30 10:50:00,362.87,363.34,361.08,361.33,12184.0,343.5972,344.0422,341.9022,342.139,12184.0
2021-11-30 10:55:00,361.26,361.72,360.5,361.22,10766.0,342.0727,342.5082,341.353,342.0348,10766.0
2021-11-30 11:00:00,361.2,361.33,360.18,360.93,10089.0,342.0159,342.139,341.05,341.7602,10089.0
2021-11-30 11:05:00,360.97,362.12,360.97,361.71,15218.0,341.7981,342.887,341.7981,342.4988,15218.0
2021-11-30 11:10:00,361.63,362.51,361.27,362.51,9582.0,342.423,343.2563,342.0821,343.2563,9582.0
2021-11-30 11:15:00,362.46,363.11,362.09,362.22,11123.0,343.2089,343.8244,342.8586,342.9817,11123.0
2021-11-30 11:20:00,362.22,362.41,361.47,361.47,6162.0,342.9817,343.1616,342.2715,342.2715,6162.0
2021-11-30 11:25:00,361.67,362.99,361.54,362.63,6802.0,342.4609,343.7108,342.3378,343.3699,6802.0
2021-11-30 11:30:00,362.66,363.03,361.77,361.77,6312.0,343.3983,343.7487,342.5556,342.5556,6312.0
2021-11-30 11:35:00,362.05,362.47,361.74,361.88,6441.0,342.8207,343.2184,342.5272,342.6597,6441.0
2021-11-30 11:40:00,361.73,361.78,361.11,361.6,4808.0,342.5177,342.5651,341.9306,342.3946,4808.0
2021-11-30 11:45:00,361.6,361.75,360.38,360.83,4188.0,342.3946,342.5366,341.2394,341.6655,4188.0
2021-11-30 11:50:00,360.83,360.83,360.02,360.16,6127.0,341.6655,341.6655,340.8985,341.0311,6127.0
2021-11-30 11:55:00,360.34,361.17,359.76,361.1,6263.0,341.2015,341.9875,340.6523,341.9212,6263.0
2021-11-30 12:00:00,361.02,361.02,360.0,360.53,4479.0,341.8454,341.8454,340.8796,341.3814,4479.0
2021-11-30 12:05:00,360.98,361.05,360.09,360.45,8474.0,341.8075,341.8738,340.9648,341.3057,8474.0
2021-11-30 12:10:00,360.39,361.15,360.3,360.65,6582.0,341.2489,341.9685,341.1637,341.4951,6582.0
2021-11-30 12:15:00,360.74,361.76,360.74,361.76,7212.0,341.5803,342.5461,341.5803,342.5461,7212.0
2021-11-30 12:20:00,361.75,362.11,361.12,362.11,4210.0,342.5366,342.8775,341.9401,342.8775,4210.0
2021-11-30 12:25:00,361.98,362.24,361.83,361.87,4117.0,342.7544,343.0006,342.6124,342.6503,4117.0
2021-11-30 12:30:00,361.91,361.95,361.42,361.42,5701.0,342.6881,342.726,342.2242,342.2242,5701.0
2021-11-30 12:35:00,361.48,361.78,361.42,361.78,4308.0,342.281,342.5651,342.2242,342.5651,4308.0
2021-11-30 12:40:00,362.0,362.4,361.7,362.19,5287.0,342.7734,343.1521,342.4893,342.9533,5287.0
2021-11-30 12:45:00,362.45,362.5,362.04,362.18,4691.0,343.1995,343.2468,342.8112,342.9438,4691.0
2021-11-30 12:50:00,362.0,362.51,361.85,362.51,4294.0,342.7734,343.2563,342.6313,343.2563,4294.0
2021-11-30 12:55:00,362.52,362.6,361.89,362.12,3850.0,343.2657,343.3415,342.6692,342.887,3850.0
2021-11-30 13:00:00,362.27,362.63,362.13,362.13,3123.0,343.029,343.3699,342.8965,342.8965,3123.0
2021-11-30 13:05:00,362.19,362.66,362.16,362.53,4254.0,342.9533,343.3983,342.9249,343.2752,4254.0
2021-11-30 13:10:00,362.54,362.84,362.5,362.57,4837.0,343.2847,343.5688,343.2468,343.3131,4837.0
2021-11-30 13:15:00,362.79,363.02,362.47,362.58,6052.0,343.5214,343.7392,343.2184,343.3226,6052.0
2021-11-30 13:20:00,362.55,362.96,362.33,362.96,4386.0,343.2942,343.6824,343.0858,343.6824,4386.0
2021-11-30 13:25:00,362.86,363.14,362.73,363.13,4032.0,343.5877,343.8528,343.4646,343.8434,4032.0
2021-11-30 13:30:00,363.01,363.76,362.87,363.24,9003.0,343.7297,344.4399,343.5972,343.9475,9003.0
2021-11-30 13:35:00,363.13,363.66,363.13,363.66,3724.0,343.8434,344.3452,343.8434,344.3452,3724.0
2021-11-30 13:40:00,363.71,363.71,363.2,363.29,6717.0,344.3925,344.3925,343.9096,343.9949,6717.0
2021-11-30 13:45:00,363.39,363.62,363.11,363.25,4265.0,344.0895,344.3073,343.8244,343.957,4265.0
2021-11-30 13:50:00,363.08,363.64,363.07,363.31,8403.0,343.796,344.3263,343.7865,344.0138,8403.0
2021-11-30 13:55:00,363.31,363.62,363.28,363.62,9258.0,344.0138,344.3073,343.9854,344.3073,9258.0
2021-11-30 14:00:00,363.62,363.65,363.16,363.35,52409.0,344.3073,344.3357,343.8718,344.0517,52409.0
2021-11-30 14:05:00,363.35,363.35,362.81,363.06,6070.0,344.0517,344.0517,343.5403,343.7771,6070.0
2021-11-30 14:10:00,363.18,363.18,362.9,362.98,23596.0,343.8907,343.8907,343.6256,343.7013,23596.0
2021-11-30 14:15:00,362.98,363.33,362.73,362.88,22512.0,343.7013,344.0327,343.4646,343.6066,22512.0
2021-11-30 14:20:00,362.9,363.28,362.88,363.27,3450.0,343.6256,343.9854,343.6066,343.9759,3450.0
2021-11-30 14:25:00,363.38,363.68,363.1,363.27,8549.0,344.0801,344.3641,343.8149,343.9759,8549.0
2021-11-30 14:30:00,363.27,363.46,363.05,363.26,5829.0,343.9759,344.1558,343.7676,343.9664,5829.0
2021-11-30 14:35:00,363.26,363.38,362.84,362.9,9902.0,343.9664,344.0801,343.5688,343.6256,9902.0
2021-11-30 14:40:00,362.96,363.19,362.55,362.83,10655.0,343.6824,343.9002,343.2942,343.5593,10655.0
2021-11-30 14:45:00,362.88,362.96,362.27,362.28,6594.0,343.6066,343.6824,343.029,343.0385,6594.0
2021-11-30 14:50:00,362.37,362.38,361.65,361.83,8726.0,343.1237,343.1332,342.442,342.6124,8726.0
2021-11-30 14:55:00,361.75,361.87,361.48,361.61,6892.0,342.5366,342.6503,342.281,342.4041,6892.0
2021-11-30 15:00:00,361.73,361.99,361.43,361.74,8850.0,342.5177,342.7639,342.2336,342.5272,8850.0
2021-11-30 15:05:00,361.61,361.68,360.26,360.47,22342.0,342.4041,342.4704,341.1258,341.3246,22342.0
2021-11-30 15:10:00,360.31,360.61,360.23,360.34,12157.0,341.1731,341.4572,341.0974,341.2015,12157.0
2021-11-30 15:15:00,360.41,360.74,360.35,360.5,11505.0,341.2678,341.5803,341.211,341.353,11505.0
2021-11-30 15:20:00,360.47,360.64,360.1,360.19,12897.0,341.3246,341.4856,340.9743,341.0595,12897.0
2021-11-30 15:25:00,360.2,360.52,359.89,360.12,16286.0,341.069,341.372,340.7754,340.9932,16286.0
2021-11-30 15:30:00,359.98,360.35,359.78,360.05,20464.0,340.8607,341.211,340.6713,340.9269,20464.0
2021-11-30 15:35:00,360.01,360.07,358.71,358.72,24811.0,340.8891,340.9459,339.6581,339.6676,24811.0
2021-11-30 15:40:00,358.61,359.62,358.57,359.62,28587.0,339.5634,340.5198,339.5255,340.5198,28587.0
2021-11-30 15:45:00,359.5,359.91,358.93,358.93,26435.0,340.4061,340.7944,339.8664,339.8664,26435.0
2021-11-30 15:50:00,358.86,358.86,357.29,357.38,56161.0,339.8001,339.8001,338.3135,338.3987,56161.0
2021-11-30 15:55:00,357.57,358.84,357.43,357.44,198020.0,338.5787,339.7812,338.4461,338.4556,198020.0
2021-12-01 09:30:00,365.27,366.05,361.25,361.95,65967.0,345.8697,346.6083,342.0632,342.726,65967.0
2021-12-01 09:35:00,361.87,362.9,361.44,362.53,12963.0,342.6503,343.6256,342.2431,343.2752,12963.0
2021-12-01 09:40:00,362.16,364.94,362.15,364.3,22126.0,342.9249,345.5572,342.9154,344.9512,22126.0
2021-12-01 09:45:00,364.15,364.9,363.82,363.93,10266.0,344.8092,345.5193,344.4967,344.6009,10266.0
2021-12-01 09:50:00,363.72,365.3,363.55,364.72,13230.0,344.402,345.8981,344.241,345.3489,13230.0
2021-12-01 09:55:00,364.62,365.15,364.53,364.96,12387.0,345.2542,345.7561,345.169,345.5762,12387.0
2021-12-01 10:00:00,365.07,366.61,365.07,366.33,12803.0,345.6803,347.1385,345.6803,346.8734,12803.0
2021-12-01 10:05:00,366.42,367.56,366.26,366.98,10322.0,346.9586,348.0381,346.8071,347.4889,10322.0
2021-12-01 10:10:00,366.89,367.38,366.16,366.3,9227.0,347.4036,347.8676,346.7124,346.845,9227.0
2021-12-01 10:15:00,366.41,367.32,366.3,367.31,10086.0,346.9491,347.8108,346.845,347.8013,10086.0
2021-12-01 10:20:00,367.27,367.75,367.16,367.74,18241.0,347.7635,348.218,347.6593,348.2085,18241.0
2021-12-01 10:25:00,367.62,367.94,366.57,366.66,58326.0,348.0949,348.3979,347.1006,347.1859,58326.0
2021-12-01 10:30:00,366.71,367.07,366.06,366.78,22260.0,347.2332,347.5741,346.6177,347.2995,22260.0
2021-12-01 10:35:00,366.65,366.68,365.32,365.41,7216.0,347.1764,347.2048,345.917,346.0023,7216.0
2021-12-01 10:40:00,365.33,366.69,364.8,366.53,10920.0,345.9265,347.2143,345.4247,347.0628,10920.0
2021-12-01 10:45:00,366.58,367.39,366.52,367.26,13469.0,347.1101,347.8771,347.0533,347.754,13469.0
2021-12-01 10:50:00,367.26,368.05,367.19,367.76,13364.0,347.754,348.502,347.6877,348.2274,13364.0
2021-12-01 10:55:00,367.91,367.91,367.45,367.55,7681.0,348.3695,348.3695,347.9339,348.0286,7681.0
2021-12-01 11:00:00,367.55,367.55,366.93,367.22,8462.0,348.0286,348.0286,347.4415,347.7161,8462.0
2021-12-01 11:05:00,367.22,367.69,367.12,367.69,8364.0,347.7161,348.1612,347.6214,348.1612,8364.0
2021-12-01 11:10:00,367.62,368.66,367.57,368.66,13271.0,348.0949,349.0796,348.0475,349.0796,13271.0
2021-12-01 11:15:00,368.57,368.74,368.41,368.63,11500.0,348.9944,349.1554,348.8429,349.0512,11500.0
2021-12-01 11:20:00,368.64,369.11,368.56,369.04,11669.0,349.0607,349.5057,348.985,349.4395,11669.0
2021-12-01 11:25:00,369.0,369.25,368.88,368.88,9602.0,349.4016,349.6383,349.288,349.288,9602.0
2021-12-01 11:30:00,369.05,369.58,368.59,369.36,17404.0,349.4489,349.9508,349.0134,349.7425,17404.0
2021-12-01 11:35:00,369.43,369.46,368.4,368.45,11311.0,349.8087,349.8371,348.8334,348.8808,11311.0
2021-12-01 11:40:00,368.39,368.61,368.22,368.31,9040.0,348.824,349.0323,348.663,348.7482,9040.0
2021-12-01 11:45:00,368.19,369.01,367.61,368.68,10576.0,348.6346,349.4111,348.0854,349.0986,10576.0
2021-12-01 11:50:00,368.5,368.91,368.12,368.84,24866.0,348.9281,349.3164,348.5683,349.2501,24866.0
2021-12-01 11:55:00,368.71,368.73,367.81,368.21,8164.0,349.127,349.1459,348.2748,348.6535,8164.0
2021-12-01 12:00:00,368.19,369.0,367.95,369.0,9554.0,348.6346,349.4016,348.4073,349.4016,9554.0
2021-12-01 12:05:00,368.93,369.29,368.67,368.8,9002.0,349.3353,349.6762,349.0891,349.2122,9002.0
2021-12-01 12:10:00,368.74,369.07,368.55,369.06,12737.0,349.1554,349.4679,348.9755,349.4584,12737.0
2021-12-01 12:15:00,369.05,369.57,369.04,369.24,11376.0,349.4489,349.9413,349.4395,349.6288,11376.0
2021-12-01 12:20:00,369.13,369.39,368.81,368.97,7533.0,349.5247,349.7709,349.2217,349.3732,7533.0
2021-12-01 12:25:00,369.05,369.27,368.47,368.6,11436.0,349.4489,349.6572,348.8997,349.0228,11436.0
2021-12-01 12:30:00,368.65,369.0,368.34,368.75,9470.0,349.0702,349.4016,348.7766,349.1649,9470.0
2021-12-01 12:35:00,368.71,368.91,368.38,368.91,5108.0,349.127,349.3164,348.8145,349.3164,5108.0
2021-12-01 12:40:00,369.0,369.28,368.66,369.22,9799.0,349.4016,349.6667,349.0796,349.6099,9799.0
2021-12-01 12:45:00,369.27,369.36,368.9,368.99,4805.0,349.6572,349.7425,349.3069,349.3921,4805.0
2021-12-01 12:50:00,368.95,369.09,368.43,368.43,11288.0,349.3542,349.4868,348.8619,348.8619,11288.0
2021-12-01 12:55:00,368.27,368.41,367.45,367.73,17907.0,348.7104,348.8429,347.9339,348.199,17907.0
2021-12-01 13:00:00,367.57,368.34,367.45,367.71,8470.0,348.0475,348.7766,347.9339,348.1801,8470.0
2021-12-01 13:05:00,367.73,367.92,366.55,366.82,14217.0,348.199,348.3789,347.0817,347.3374,14217.0
2021-12-01 13:10:00,366.74,366.76,366.11,366.42,8516.0,347.2616,347.2806,346.6651,346.9586,8516.0
2021-12-01 13:15:00,366.47,366.71,365.84,365.84,16134.0,347.006,347.2332,346.4094,346.4094,16134.0
2021-12-01 13:20:00,365.91,366.93,365.9,366.74,12117.0,346.4757,347.4415,346.4662,347.2616,12117.0
2021-12-01 13:25:00,366.73,367.66,366.73,367.33,5967.0,347.2521,348.1328,347.2521,347.8203,5967.0
2021-12-01 13:30:00,367.33,367.73,367.24,367.72,13819.0,347.8203,348.199,347.7351,348.1896,13819.0
2021-12-01 13:35:00,367.63,367.89,367.5,367.71,8728.0,348.1043,348.3505,347.9812,348.1801,8728.0
2021-12-01 13:40:00,367.75,368.04,366.9,367.69,11016.0,348.218,348.4926,347.4131,348.1612,11016.0
2021-12-01 13:45:00,367.61,367.61,366.39,366.45,12712.0,348.0854,348.0854,346.9302,346.987,12712.0
2021-12-01 13:50:00,366.64,368.1,366.6,368.1,13218.0,347.1669,348.5494,347.1291,348.5494,13218.0
2021-12-01 13:55:00,367.83,368.46,367.83,368.36,8489.0,348.2937,348.8903,348.2937,348.7956,8489.0
2021-12-01 14:00:00,368.22,368.3,367.61,367.73,7873.0,348.663,348.7388,348.0854,348.199,7873.0
2021-12-01 14:05:00,367.86,367.93,367.32,367.32,15374.0,348.3221,348.3884,347.8108,347.8108,15374.0
2021-12-01 14:10:00,367.5,367.5,366.57,367.1,12342.0,347.9812,347.9812,347.1006,347.6025,12342.0
2021-12-01 14:15:00,366.81,367.27,366.33,366.33,10904.0,347.3279,347.7635,346.8734,346.8734,10904.0
2021-12-01 14:20:00,366.51,367.32,366.39,367.17,29283.0,347.0438,347.8108,346.9302,347.6688,29283.0
2021-12-01 14:25:00,367.24,367.94,366.99,367.92,11503.0,347.7351,348.3979,347.4983,348.3789,11503.0
2021-12-01 14:30:00,367.79,368.32,367.71,367.8,10082.0,348.2558,348.7577,348.1801,348.2653,10082.0
2021-12-01 14:35:00,367.6,367.88,367.2,367.55,16617.0,348.0759,348.3411,347.6972,348.0286,16617.0
2021-12-01 14:40:00,367.62,367.62,366.46,366.56,8748.0,348.0949,348.0949,346.9965,347.0912,8748.0
2021-12-01 14:45:00,366.49,367.55,366.49,367.42,14437.0,347.0249,348.0286,347.0249,347.9055,14437.0
2021-12-01 14:50:00,367.37,367.47,366.24,366.24,9406.0,347.8582,347.9528,346.7882,346.7882,9406.0
2021-12-01 14:55:00,366.4,366.74,366.11,366.43,10518.0,346.9397,347.2616,346.6651,346.9681,10518.0
2021-12-01 15:00:00,366.46,366.57,365.67,365.67,14364.0,346.9965,347.1006,346.2484,346.2484,14364.0
2021-12-01 15:05:00,365.64,365.95,365.19,365.33,12970.0,346.22,346.5136,345.7939,345.9265,12970.0
2021-12-01 15:10:00,365.21,365.6,365.0,365.48,11130.0,345.8129,346.1822,345.614,346.0685,11130.0
2021-12-01 15:15:00,365.39,365.39,364.51,365.18,15914.0,345.9833,345.9833,345.1501,345.7845,15914.0
2021-12-01 15:20:00,365.11,365.18,363.64,363.66,82630.0,345.7182,345.7845,344.3263,344.3452,82630.0
2021-12-01 15:25:00,363.64,363.83,362.62,362.84,29892.0,344.3263,344.5062,343.3604,343.5688,29892.0
2021-12-01 15:30:00,362.74,363.06,362.22,362.92,36594.0,343.4741,343.7771,342.9817,343.6445,36594.0
2021-12-01 15:35:00,362.76,363.4,362.3,363.27,19851.0,343.493,344.099,343.0574,343.9759,19851.0
2021-12-01 15:40:00,363.21,364.02,363.1,363.86,18588.0,343.9191,344.6861,343.8149,344.5346,18588.0
2021-12-01 15:45:00,363.86,364.11,362.93,363.06,25670.0,344.5346,344.7713,343.654,343.7771,25670.0
2021-12-01 15:50:00,362.84,362.98,362.06,362.06,38008.0,343.5688,343.7013,342.8302,342.8302,38008.0
2021-12-01 15:55:00,362.05,362.05,359.95,360.14,124342.0,342.8207,342.8207,340.8322,341.0122,124342.0
2021-12-02 09:30:00,359.71,362.44,359.71,361.01,42435.0,340.605,343.19,340.605,341.8359,42435.0
2021-12-02 09:35:00,360.51,363.78,360.12,363.41,9229.0,341.3625,344.4588,340.9932,344.1085,9229.0
2021-12-02 09:40:00,363.45,363.89,362.34,363.89,7607.0,344.1464,344.563,343.0953,344.563,7607.0
2021-12-02 09:45:00,363.74,364.25,362.46,363.96,13618.0,344.421,344.9039,343.2089,344.6293,13618.0
2021-12-02 09:50:00,364.04,366.2,363.84,366.11,9248.0,344.705,346.7503,344.5156,346.6651,9248.0
2021-12-02 09:55:00,365.88,366.31,365.29,365.87,9832.0,346.4473,346.8545,345.8886,346.4378,9832.0
2021-12-02 10:00:00,365.87,366.2,365.3,366.17,14025.0,346.4378,346.7503,345.8981,346.7219,14025.0
2021-12-02 10:05:00,366.05,366.65,365.71,366.2,16204.0,346.6083,347.1764,346.2863,346.7503,16204.0
2021-12-02 10:10:00,366.27,367.45,365.68,367.2,21437.0,346.8166,347.9339,346.2579,347.6972,21437.0
2021-12-02 10:15:00,367.14,367.17,365.87,366.65,29665.0,347.6404,347.6688,346.4378,347.1764,29665.0
2021-12-02 10:20:00,366.48,368.02,366.14,368.02,24655.0,347.0154,348.4736,346.6935,348.4736,24655.0
2021-12-02 10:25:00,367.97,368.67,367.58,368.53,21103.0,348.4263,349.0891,348.057,348.9565,21103.0
2021-12-02 10:30:00,368.53,368.79,366.99,367.1,18566.0,348.9565,349.2027,347.4983,347.6025,18566.0
2021-12-02 10:35:00,367.0,367.18,366.49,366.75,17012.0,347.5078,347.6782,347.0249,347.2711,17012.0
2021-12-02 10:40:00,366.75,367.87,366.72,366.72,14681.0,347.2711,348.3316,347.2427,347.2427,14681.0
2021-12-02 10:45:00,366.77,367.93,366.48,367.8,21454.0,347.29,348.3884,347.0154,348.2653,21454.0
2021-12-02 10:50:00,367.91,368.02,365.85,366.24,13737.0,348.3695,348.4736,346.4189,346.7882,13737.0
2021-12-02 10:55:00,366.09,367.09,365.87,366.6,30129.0,346.6461,347.593,346.4378,347.1291,30129.0
2021-12-02 11:00:00,366.61,366.79,365.83,366.55,35117.0,347.1385,347.309,346.3999,347.0817,35117.0
2021-12-02 11:05:00,366.6,367.66,366.42,367.66,21345.0,347.1291,348.1328,346.9586,348.1328,21345.0
2021-12-02 11:10:00,367.53,367.81,367.13,367.47,12088.0,348.0097,348.2748,347.6309,347.9528,12088.0
2021-12-02 11:15:00,367.66,368.1,367.45,367.83,12351.0,348.1328,348.5494,347.9339,348.2937,12351.0
2021-12-02 11:20:00,367.79,368.2,367.31,367.35,6116.0,348.2558,348.6441,347.8013,347.8392,6116.0
2021-12-02 11:25:00,367.23,367.67,367.14,367.32,8720.0,347.7256,348.1422,347.6404,347.8108,8720.0
2021-12-02 11:30:00,367.45,367.6,364.96,365.61,12564.0,347.9339,348.0759,345.5762,346.1916,12564.0
2021-12-02 11:35:00,365.41,366.5,365.41,366.31,5959.0,346.0023,347.0344,346.0023,346.8545,5959.0
2021-12-02 11:40:00,366.37,366.73,365.29,365.4,8117.0,346.9113,347.2521,345.8886,345.9928,8117.0
2021-12-02 11:45:00,365.4,365.89,364.89,365.89,6788.0,345.9928,346.4568,345.5099,346.4568,6788.0
2021-12-02 11:50:00,365.91,366.12,365.6,365.74,22723.0,346.4757,346.6745,346.1822,346.3147,22723.0
2021-12-02 11:55:00,365.75,367.14,365.31,367.09,6152.0,346.3242,347.6404,345.9076,347.593,6152.0
2021-12-02 12:00:00,366.87,367.42,366.45,367.29,6115.0,347.3847,347.9055,346.987,347.7824,6115.0
2021-12-02 12:05:00,367.24,367.88,367.02,367.8,7850.0,347.7351,348.3411,347.5267,348.2653,7850.0
2021-12-02 12:10:00,367.78,367.95,367.53,367.87,10345.0,348.2464,348.4073,348.0097,348.3316,10345.0
2021-12-02 12:15:00,367.83,368.04,367.55,367.89,7033.0,348.2937,348.4926,348.0286,348.3505,7033.0
2021-12-02 12:20:00,367.97,368.42,367.9,368.11,5112.0,348.4263,348.8524,348.36,348.5589,5112.0
2021-12-02 12:25:00,368.0,368.34,367.8,368.28,6951.0,348.4547,348.7766,348.2653,348.7198,6951.0
2021-12-02 12:30:00,368.28,368.34,367.72,367.72,5011.0,348.7198,348.7766,348.1896,348.1896,5011.0
2021-12-02 12:35:00,367.75,368.18,367.28,367.95,5839.0,348.218,348.6251,347.7729,348.4073,5839.0
2021-12-02 12:40:00,367.79,368.23,367.43,367.43,4407.0,348.2558,348.6725,347.915,347.915,4407.0
2021-12-02 12:45:00,367.54,367.88,367.54,367.78,9910.0,348.0191,348.3411,348.0191,348.2464,9910.0
2021-12-02 12:50:00,367.73,367.75,367.22,367.27,9524.0,348.199,348.218,347.7161,347.7635,9524.0
2021-12-02 12:55:00,367.35,367.68,367.21,367.39,4954.0,347.8392,348.1517,347.7067,347.8771,4954.0
2021-12-02 13:00:00,367.42,367.74,366.69,367.73,7698.0,347.9055,348.2085,347.2143,348.199,7698.0
2021-12-02 13:05:00,367.79,367.92,366.87,366.95,6114.0,348.2558,348.3789,347.3847,347.4605,6114.0
2021-12-02 13:10:00,366.9,367.35,366.76,367.35,4900.0,347.4131,347.8392,347.2806,347.8392,4900.0
2021-12-02 13:15:00,367.38,367.79,367.28,367.68,9824.0,347.8676,348.2558,347.7729,348.1517,9824.0
2021-12-02 13:20:00,367.75,367.83,366.67,366.83,7375.0,348.218,348.2937,347.1953,347.3468,7375.0
2021-12-02 13:25:00,366.9,366.91,366.36,366.49,5736.0,347.4131,347.4226,346.9018,347.0249,5736.0
2021-12-02 13:30:00,366.58,366.88,366.16,366.65,10016.0,347.1101,347.3942,346.7124,347.1764,10016.0
2021-12-02 13:35:00,366.59,366.8,366.17,366.71,6509.0,347.1196,347.3184,346.7219,347.2332,6509.0
2021-12-02 13:40:00,366.64,366.73,366.08,366.35,7710.0,347.1669,347.2521,346.6367,346.8923,7710.0
2021-12-02 13:45:00,366.31,366.51,366.1,366.49,16580.0,346.8545,347.0438,346.6556,347.0249,16580.0
2021-12-02 13:50:00,366.41,367.57,366.18,367.47,10428.0,346.9491,348.0475,346.7314,347.9528,10428.0
2021-12-02 13:55:00,367.41,367.76,367.31,367.52,5916.0,347.896,348.2274,347.8013,348.0002,5916.0
2021-12-02 14:00:00,367.47,367.72,367.18,367.36,9696.0,347.9528,348.1896,347.6782,347.8487,9696.0
2021-12-02 14:05:00,367.32,367.91,367.07,367.91,8758.0,347.8108,348.3695,347.5741,348.3695,8758.0
2021-12-02 14:10:00,367.94,367.94,367.3,367.47,8338.0,348.3979,348.3979,347.7919,347.9528,8338.0
2021-12-02 14:15:00,367.48,368.24,367.48,368.06,5646.0,347.9623,348.6819,347.9623,348.5115,5646.0
2021-12-02 14:20:00,368.01,368.11,367.68,367.72,7130.0,348.4642,348.5589,348.1517,348.1896,7130.0
2021-12-02 14:25:00,367.72,368.04,367.61,367.96,5515.0,348.1896,348.4926,348.0854,348.4168,5515.0
2021-12-02 14:30:00,367.86,368.36,367.75,368.27,9129.0,348.3221,348.7956,348.218,348.7104,9129.0
2021-12-02 14:35:00,368.27,368.43,367.9,368.41,8980.0,348.7104,348.8619,348.36,348.8429,8980.0
2021-12-02 14:40:00,368.45,368.74,368.31,368.74,8447.0,348.8808,349.1554,348.7482,349.1554,8447.0
2021-12-02 14:45:00,368.72,368.89,368.12,368.18,9774.0,349.1365,349.2974,348.5683,348.6251,9774.0
2021-12-02 14:50:00,368.15,368.56,367.51,367.75,12332.0,348.5967,348.985,347.9907,348.218,12332.0
2021-12-02 14:55:00,367.79,368.22,367.44,367.44,9727.0,348.2558,348.663,347.9244,347.9244,9727.0
2021-12-02 15:00:00,367.56,367.89,366.92,367.17,15334.0,348.0381,348.3505,347.4321,347.6688,15334.0
2021-12-02 15:05:00,367.2,367.43,366.58,366.86,28752.0,347.6972,347.915,347.1101,347.3752,28752.0
2021-12-02 15:10:00,366.81,366.82,365.92,366.38,20104.0,347.3279,347.3374,346.4852,346.9207,20104.0
2021-12-02 15:15:00,366.4,366.59,366.14,366.57,18098.0,346.9397,347.1196,346.6935,347.1006,18098.0
2021-12-02 15:20:00,366.51,366.52,365.91,365.96,18068.0,347.0438,347.0533,346.4757,346.523,18068.0
2021-12-02 15:25:00,366.02,366.57,365.98,365.99,30204.0,346.5799,347.1006,346.542,346.5514,30204.0
2021-12-02 15:30:00,366.02,366.98,365.91,366.75,41335.0,346.5799,347.4889,346.4757,347.2711,41335.0
2021-12-02 15:35:00,366.71,366.79,366.13,366.64,31048.0,347.2332,347.309,346.684,347.1669,31048.0
2021-12-02 15:40:00,366.6,367.37,366.6,366.95,32042.0,347.1291,347.8582,347.1291,347.4605,32042.0
2021-12-02 15:45:00,366.96,367.04,366.01,366.71,50618.0,347.4699,347.5457,346.5704,347.2332,50618.0
2021-12-02 15:50:00,366.47,366.59,364.72,364.85,89541.0,347.006,347.1196,345.3489,345.472,89541.0
2021-12-02 15:55:00,364.91,365.61,363.6,365.6,282164.0,345.5288,346.1916,344.2884,346.1822,282164.0
2021-12-03 09:30:00,369.41,370.76,368.28,368.8,45077.0,349.7898,351.0681,348.7198,349.2122,45077.0
2021-12-03 09:35:00,368.7,368.83,367.35,367.38,15149.0,349.1175,349.2406,347.8392,347.8676,15149.0
2021-12-03 09:40:00,367.12,367.64,365.86,366.03,7955.0,347.6214,348.1138,346.4284,346.5893,7955.0
2021-12-03 09:45:00,366.05,366.79,365.21,365.21,11278.0,346.6083,347.309,345.8129,345.8129,11278.0
2021-12-03 09:50:00,365.24,365.89,364.85,364.85,9517.0,345.8413,346.4568,345.472,345.472,9517.0
2021-12-03 09:55:00,364.97,366.38,364.73,364.77,7801.0,345.5856,346.9207,345.3584,345.3962,7801.0
2021-12-03 10:00:00,364.88,365.4,363.11,364.12,7360.0,345.5004,345.9928,343.8244,344.7808,7360.0
2021-12-03 10:05:00,364.19,365.06,363.56,363.57,8644.0,344.8471,345.6708,344.2505,344.26,8644.0
2021-12-03 10:10:00,363.28,363.47,362.71,362.93,8526.0,343.9854,344.1653,343.4457,343.654,8526.0
2021-12-03 10:15:00,362.96,363.59,362.95,363.4,8376.0,343.6824,344.2789,343.6729,344.099,8376.0
2021-12-03 10:20:00,363.54,364.47,363.18,364.13,14391.0,344.2316,345.1122,343.8907,344.7902,14391.0
2021-12-03 10:25:00,363.98,364.44,363.1,364.06,5467.0,344.6482,345.0838,343.8149,344.724,5467.0
2021-12-03 10:30:00,364.06,364.09,362.77,363.14,10236.0,344.724,344.7524,343.5025,343.8528,10236.0
2021-12-03 10:35:00,362.95,363.82,362.23,363.07,6901.0,343.6729,344.4967,342.9912,343.7865,6901.0
2021-12-03 10:40:00,363.52,363.52,361.72,361.72,7885.0,344.2126,344.2126,342.5082,342.5082,7885.0
2021-12-03 10:45:00,361.83,361.83,361.05,361.32,9897.0,342.6124,342.6124,341.8738,342.1295,9897.0
2021-12-03 10:50:00,361.48,361.48,359.39,359.68,45787.0,342.281,342.281,340.302,340.5766,45787.0
2021-12-03 10:55:00,359.57,360.66,359.32,359.93,15419.0,340.4724,341.5045,340.2357,340.8133,15419.0
2021-12-03 11:00:00,359.8,360.28,359.39,359.55,10056.0,340.6902,341.1447,340.302,340.4535,10056.0
2021-12-03 11:05:00,359.27,359.27,357.93,358.22,20184.0,340.1884,340.1884,338.9195,339.1941,20184.0
2021-12-03 11:10:00,359.0,359.68,358.33,359.45,9591.0,339.9327,340.5766,339.2983,340.3588,9591.0
2021-12-03 11:15:00,359.22,359.69,358.39,359.32,9361.0,340.141,340.5861,339.3551,340.2357,9361.0
2021-12-03 11:20:00,359.23,361.36,359.17,360.98,10215.0,340.1505,342.1674,340.0937,341.8075,10215.0
2021-12-03 11:25:00,361.13,361.86,360.97,361.75,49940.0,341.9496,342.6408,341.7981,342.5366,49940.0
2021-12-03 11:30:00,361.64,361.88,361.05,361.34,8442.0,342.4325,342.6597,341.8738,342.1484,8442.0
2021-12-03 11:35:00,361.38,361.44,359.55,359.74,10655.0,342.1863,342.2431,340.4535,340.6334,10655.0
2021-12-03 11:40:00,359.64,360.06,358.89,359.03,12607.0,340.5387,340.9364,339.8285,339.9611,12607.0
2021-12-03 11:45:00,359.07,360.29,358.84,359.78,11283.0,339.999,341.1542,339.7812,340.6713,11283.0
2021-12-03 11:50:00,359.78,360.0,359.06,359.95,15122.0,340.6713,340.8796,339.9895,340.8322,15122.0
2021-12-03 11:55:00,359.95,360.4,359.36,359.53,40412.0,340.8322,341.2583,340.2736,340.4346,40412.0
2021-12-03 12:00:00,359.62,359.74,359.01,359.22,5506.0,340.5198,340.6334,339.9422,340.141,5506.0
2021-12-03 12:05:00,359.15,359.99,359.15,359.99,7403.0,340.0747,340.8701,340.0747,340.8701,7403.0
2021-12-03 12:10:00,359.84,359.88,359.0,359.04,9944.0,340.7281,340.766,339.9327,339.9706,9944.0
2021-12-03 12:15:00,359.29,359.77,359.22,359.59,4445.0,340.2073,340.6618,340.141,340.4914,4445.0
2021-12-03 12:20:00,359.69,361.06,359.59,360.88,4967.0,340.5861,341.8833,340.4914,341.7129,4967.0
2021-12-03 12:25:00,360.82,360.98,360.59,360.94,5923.0,341.656,341.8075,341.4383,341.7697,5923.0
2021-12-03 12:30:00,360.98,360.98,359.74,360.05,7248.0,341.8075,341.8075,340.6334,340.9269,7248.0
2021-12-03 12:35:00,360.28,361.69,360.24,361.3,6194.0,341.1447,342.4798,341.1068,342.1105,6194.0
2021-12-03 12:40:00,361.42,361.5,360.55,360.6,9312.0,342.2242,342.2999,341.4004,341.4477,9312.0
2021-12-03 12:45:00,360.74,360.74,360.12,360.17,5795.0,341.5803,341.5803,340.9932,341.0406,5795.0
2021-12-03 12:50:00,360.06,360.49,359.63,359.72,9805.0,340.9364,341.3436,340.5292,340.6145,9805.0
2021-12-03 12:55:00,359.63,359.67,359.0,359.23,15934.0,340.5292,340.5671,339.9327,340.1505,15934.0
2021-12-03 13:00:00,359.18,359.24,358.89,359.02,31851.0,340.1031,340.16,339.8285,339.9516,31851.0
2021-12-03 13:05:00,359.0,359.76,358.8,359.6,9836.0,339.9327,340.6523,339.7433,340.5008,9836.0
2021-12-03 13:10:00,359.57,359.88,359.05,359.33,7996.0,340.4724,340.766,339.98,340.2452,7996.0
2021-12-03 13:15:00,359.43,359.61,359.23,359.27,11266.0,340.3399,340.5103,340.1505,340.1884,11266.0
2021-12-03 13:20:00,359.31,359.54,359.26,359.45,7934.0,340.2262,340.444,340.1789,340.3588,7934.0
2021-12-03 13:25:00,359.48,359.49,358.84,358.99,5410.0,340.3872,340.3967,339.7812,339.9232,5410.0
2021-12-03 13:30:00,358.81,358.9,358.44,358.65,6718.0,339.7528,339.838,339.4024,339.6013,6718.0
2021-12-03 13:35:00,358.71,358.76,357.71,357.91,9275.0,339.6581,339.7055,338.7112,338.9006,9275.0
2021-12-03 13:40:00,358.01,358.22,357.7,358.14,5156.0,338.9953,339.1941,338.7017,339.1184,5156.0
2021-12-03 13:45:00,358.04,358.15,357.34,357.74,9357.0,339.0237,339.1278,338.3609,338.7396,9357.0
2021-12-03 13:50:00,357.81,358.45,357.64,358.13,8047.0,338.8059,339.4119,338.6449,339.1089,8047.0
2021-12-03 13:55:00,358.12,358.4,357.76,357.83,8010.0,339.0994,339.3646,338.7586,338.8248,8010.0
2021-12-03 14:00:00,357.86,358.62,357.64,358.4,7210.0,338.8533,339.5729,338.6449,339.3646,7210.0
2021-12-03 14:05:00,358.34,358.7,358.26,358.39,5046.0,339.3078,339.6486,339.232,339.3551,5046.0
2021-12-03 14:10:00,358.39,358.76,358.05,358.63,7484.0,339.3551,339.7055,339.0332,339.5824,7484.0
2021-12-03 14:15:00,358.52,358.52,357.69,357.92,7561.0,339.4782,339.4782,338.6923,338.9101,7561.0
2021-12-03 14:20:00,357.93,358.77,357.35,358.63,10366.0,338.9195,339.7149,338.3703,339.5824,10366.0
2021-12-03 14:25:00,358.56,358.64,357.94,358.05,7018.0,339.5161,339.5918,338.929,339.0332,7018.0
2021-12-03 14:30:00,358.11,358.33,357.67,358.03,5727.0,339.09,339.2983,338.6733,339.0142,5727.0
2021-12-03 14:35:00,358.07,358.29,357.59,357.79,6516.0,339.0521,339.2604,338.5976,338.787,6516.0
2021-12-03 14:40:00,357.94,358.85,357.94,358.75,7357.0,338.929,339.7907,338.929,339.696,7357.0
2021-12-03 14:45:00,359.07,359.47,358.76,358.98,6291.0,339.999,340.3777,339.7055,339.9138,6291.0
2021-12-03 14:50:00,359.06,359.52,358.64,358.65,8901.0,339.9895,340.4251,339.5918,339.6013,8901.0
2021-12-03 14:55:00,358.55,359.26,358.28,358.28,8563.0,339.5066,340.1789,339.2509,339.2509,8563.0
2021-12-03 15:00:00,358.46,359.04,357.98,358.9,11186.0,339.4214,339.9706,338.9669,339.838,11186.0
2021-12-03 15:05:00,358.9,359.14,358.07,358.18,12742.0,339.838,340.0653,339.0521,339.1563,12742.0
2021-12-03 15:10:00,358.28,359.27,358.28,359.17,9049.0,339.2509,340.1884,339.2509,340.0937,9049.0
2021-12-03 15:15:00,359.18,359.35,358.59,358.82,15898.0,340.1031,340.2641,339.5445,339.7623,15898.0
2021-12-03 15:20:00,358.83,360.13,358.82,359.78,12982.0,339.7717,341.0027,339.7623,340.6713,12982.0
2021-12-03 15:25:00,359.79,360.66,359.79,360.03,14749.0,340.6807,341.5045,340.6807,340.908,14749.0
2021-12-03 15:30:00,360.08,361.13,359.99,360.93,14078.0,340.9553,341.9496,340.8701,341.7602,14078.0
2021-12-03 15:35:00,360.93,361.06,359.55,359.58,15519.0,341.7602,341.8833,340.4535,340.4819,15519.0
2021-12-03 15:40:00,359.56,359.7,359.0,359.23,15716.0,340.463,340.5955,339.9327,340.1505,15716.0
2021-12-03 15:45:00,359.16,359.53,358.84,359.36,20957.0,340.0842,340.4346,339.7812,340.2736,20957.0
2021-12-03 15:50:00,359.54,360.95,359.33,360.83,43203.0,340.444,341.7791,340.2452,341.6655,43203.0
2021-12-03 15:55:00,360.86,361.95,360.86,361.42,117971.0,341.6939,342.726,341.6939,342.2242,117971.0
2021-12-06 09:30:00,361.99,362.67,360.47,360.62,56642.0,342.7639,343.4078,341.3246,341.4667,56642.0
2021-12-06 09:35:00,360.18,360.67,359.68,359.97,14610.0,341.05,341.514,340.5766,340.8512,14610.0
2021-12-06 09:40:00,360.06,360.7,359.39,360.69,8752.0,340.9364,341.5424,340.302,341.5329,8752.0
2021-12-06 09:45:00,360.75,361.24,360.33,360.79,9790.0,341.5898,342.0537,341.1921,341.6276,9790.0
2021-12-06 09:50:00,360.85,361.03,359.74,359.95,15185.0,341.6844,341.8549,340.6334,340.8322,15185.0
2021-12-06 09:55:00,359.94,360.88,359.53,360.46,11206.0,340.8228,341.7129,340.4346,341.3152,11206.0
2021-12-06 10:00:00,360.44,360.44,358.55,358.63,25436.0,341.2962,341.2962,339.5066,339.5824,25436.0
2021-12-06 10:05:00,358.34,359.34,358.09,359.33,15486.0,339.3078,340.2546,339.071,340.2452,15486.0
2021-12-06 10:10:00,359.31,361.92,359.31,361.68,20604.0,340.2262,342.6976,340.2262,342.4704,20604.0
2021-12-06 10:15:00,361.6,361.8,360.87,361.51,27507.0,342.3946,342.584,341.7034,342.3094,27507.0
2021-12-06 10:20:00,361.42,361.46,360.64,360.98,20092.0,342.2242,342.262,341.4856,341.8075,20092.0
2021-12-06 10:25:00,360.66,361.61,360.48,361.51,32261.0,341.5045,342.4041,341.3341,342.3094,32261.0
2021-12-06 10:30:00,361.58,361.74,360.82,361.36,15526.0,342.3757,342.5272,341.656,342.1674,15526.0
2021-12-06 10:35:00,361.48,363.01,361.33,362.75,91274.0,342.281,343.7297,342.139,343.4835,91274.0
2021-12-06 10:40:00,362.68,362.68,359.81,359.89,17289.0,343.4173,343.4173,340.6997,340.7754,17289.0
2021-12-06 10:45:00,360.18,360.62,359.92,360.16,8971.0,341.05,341.4667,340.8038,341.0311,8971.0
2021-12-06 10:50:00,360.49,360.97,360.2,360.81,6516.0,341.3436,341.7981,341.069,341.6466,6516.0
2021-12-06 10:55:00,361.03,361.35,360.72,360.75,8542.0,341.8549,342.1579,341.5614,341.5898,8542.0
2021-12-06 11:00:00,360.78,361.22,360.59,361.05,7793.0,341.6182,342.0348,341.4383,341.8738,7793.0
2021-12-06 11:05:00,361.03,362.4,361.03,362.35,6005.0,341.8549,343.1521,341.8549,343.1048,6005.0
2021-12-06 11:10:00,362.38,362.7,361.66,361.72,13050.0,343.1332,343.4362,342.4514,342.5082,13050.0
2021-12-06 11:15:00,361.72,363.0,361.36,362.7,20896.0,342.5082,343.7203,342.1674,343.4362,20896.0
2021-12-06 11:20:00,362.71,363.0,362.48,362.64,16648.0,343.4457,343.7203,343.2279,343.3794,16648.0
2021-12-06 11:25:00,362.84,363.19,361.36,361.61,10812.0,343.5688,343.9002,342.1674,342.4041,10812.0
2021-12-06 11:30:00,361.7,361.7,360.77,361.13,6641.0,342.4893,342.4893,341.6087,341.9496,6641.0
2021-12-06 11:35:00,361.01,361.1,360.32,360.38,4945.0,341.8359,341.9212,341.1826,341.2394,4945.0
2021-12-06 11:40:00,360.32,360.6,360.2,360.57,5785.0,341.1826,341.4477,341.069,341.4193,5785.0
2021-12-06 11:45:00,360.75,360.81,360.08,360.12,6149.0,341.5898,341.6466,340.9553,340.9932,6149.0
2021-12-06 11:50:00,360.2,361.03,359.91,361.03,9682.0,341.069,341.8549,340.7944,341.8549,9682.0
2021-12-06 11:55:00,361.04,361.38,360.91,361.31,6650.0,341.8644,342.1863,341.7413,342.12,6650.0
2021-12-06 12:00:00,361.42,362.28,361.42,361.99,6829.0,342.2242,343.0385,342.2242,342.7639,6829.0
2021-12-06 12:05:00,361.77,362.47,361.64,362.41,5350.0,342.5556,343.2184,342.4325,343.1616,5350.0
2021-12-06 12:10:00,362.54,363.06,362.44,362.96,12242.0,343.2847,343.7771,343.19,343.6824,12242.0
2021-12-06 12:15:00,362.86,363.21,362.72,363.04,4397.0,343.5877,343.9191,343.4551,343.7581,4397.0
2021-12-06 12:20:00,362.94,362.98,362.72,362.97,5430.0,343.6634,343.7013,343.4551,343.6918,5430.0
2021-12-06 12:25:00,363.08,363.68,363.02,363.3,7138.0,343.796,344.3641,343.7392,344.0043,7138.0
2021-12-06 12:30:00,363.25,363.25,362.76,362.91,8426.0,343.957,343.957,343.493,343.635,8426.0
2021-12-06 12:35:00,362.98,363.2,362.77,362.81,10187.0,343.7013,343.9096,343.5025,343.5403,10187.0
2021-12-06 12:40:00,362.8,362.84,362.44,362.69,9023.0,343.5309,343.5688,343.19,343.4267,9023.0
2021-12-06 12:45:00,362.73,363.33,362.72,363.31,7464.0,343.4646,344.0327,343.4551,344.0138,7464.0
2021-12-06 12:50:00,363.31,363.46,363.11,363.41,11434.0,344.0138,344.1558,343.8244,344.1085,11434.0
2021-12-06 12:55:00,363.39,363.81,363.35,363.7,10172.0,344.0895,344.4872,344.0517,344.3831,10172.0
2021-12-06 13:00:00,363.77,363.85,363.14,363.51,8381.0,344.4494,344.5251,343.8528,344.2032,8381.0
2021-12-06 13:05:00,363.53,363.72,363.39,363.61,8670.0,344.2221,344.402,344.0895,344.2979,8670.0
2021-12-06 13:10:00,363.65,363.72,363.44,363.54,7755.0,344.3357,344.402,344.1369,344.2316,7755.0
2021-12-06 13:15:00,363.57,363.93,363.57,363.91,9010.0,344.26,344.6009,344.26,344.5819,9010.0
2021-12-06 13:20:00,363.91,364.16,363.62,364.13,7705.0,344.5819,344.8186,344.3073,344.7902,7705.0
2021-12-06 13:25:00,364.15,365.0,364.08,364.66,9921.0,344.8092,345.614,344.7429,345.2921,9921.0
2021-12-06 13:30:00,364.66,365.15,364.63,365.08,6116.0,345.2921,345.7561,345.2637,345.6898,6116.0
2021-12-06 13:35:00,365.09,365.4,364.87,364.87,10559.0,345.6993,345.9928,345.4909,345.4909,10559.0
2021-12-06 13:40:00,365.02,365.04,364.05,364.05,7955.0,345.633,345.6519,344.7145,344.7145,7955.0
2021-12-06 13:45:00,364.03,364.41,363.89,364.28,8476.0,344.6955,345.0554,344.563,344.9323,8476.0
2021-12-06 13:50:00,364.16,364.4,364.09,364.21,4219.0,344.8186,345.0459,344.7524,344.866,4219.0
2021-12-06 13:55:00,364.13,364.58,364.05,364.26,7676.0,344.7902,345.2163,344.7145,344.9133,7676.0
2021-12-06 14:00:00,364.37,364.47,364.06,364.12,3955.0,345.0175,345.1122,344.724,344.7808,3955.0
2021-12-06 14:05:00,364.02,364.02,363.71,363.84,5508.0,344.6861,344.6861,344.3925,344.5156,5508.0
2021-12-06 14:10:00,363.91,364.21,363.91,364.0,3700.0,344.5819,344.866,344.5819,344.6671,3700.0
2021-12-06 14:15:00,363.98,364.28,363.88,363.92,4988.0,344.6482,344.9323,344.5535,344.5914,4988.0
2021-12-06 14:20:00,363.78,363.98,363.64,363.64,3990.0,344.4588,344.6482,344.3263,344.3263,3990.0
2021-12-06 14:25:00,363.58,363.84,363.55,363.67,4403.0,344.2694,344.5156,344.241,344.3547,4403.0
2021-12-06 14:30:00,363.87,363.87,363.64,363.81,4906.0,344.544,344.544,344.3263,344.4872,4906.0
2021-12-06 14:35:00,363.77,363.81,363.45,363.58,6227.0,344.4494,344.4872,344.1464,344.2694,6227.0
2021-12-06 14:40:00,363.65,363.65,363.13,363.19,4727.0,344.3357,344.3357,343.8434,343.9002,4727.0
2021-12-06 14:45:00,363.18,363.41,363.02,363.14,4508.0,343.8907,344.1085,343.7392,343.8528,4508.0
2021-12-06 14:50:00,363.12,363.12,362.64,362.65,3033.0,343.8339,343.8339,343.3794,343.3888,3033.0
2021-12-06 14:55:00,362.6,362.9,362.52,362.55,10864.0,343.3415,343.6256,343.2657,343.2942,10864.0
2021-12-06 15:00:00,362.61,363.04,362.61,362.79,5385.0,343.351,343.7581,343.351,343.5214,5385.0
2021-12-06 15:05:00,362.6,362.88,362.57,362.8,2845.0,343.3415,343.6066,343.3131,343.5309,2845.0
2021-12-06 15:10:00,362.75,362.95,362.37,362.95,3987.0,343.4835,343.6729,343.1237,343.6729,3987.0
2021-12-06 15:15:00,362.88,363.27,362.86,363.19,3473.0,343.6066,343.9759,343.5877,343.9002,3473.0
2021-12-06 15:20:00,363.1,363.28,362.85,362.85,5035.0,343.8149,343.9854,343.5782,343.5782,5035.0
2021-12-06 15:25:00,362.88,362.89,362.46,362.64,5745.0,343.6066,343.6161,343.2089,343.3794,5745.0
2021-12-06 15:30:00,362.64,362.9,362.46,362.81,6977.0,343.3794,343.6256,343.2089,343.5403,6977.0
2021-12-06 15:35:00,362.78,362.82,362.59,362.78,5434.0,343.5119,343.5498,343.332,343.5119,5434.0
2021-12-06 15:40:00,362.73,363.31,362.55,363.27,9488.0,343.4646,344.0138,343.2942,343.9759,9488.0
2021-12-06 15:45:00,363.28,363.28,362.5,362.61,8923.0,343.9854,343.9854,343.2468,343.351,8923.0
2021-12-06 15:50:00,362.69,363.37,362.53,363.34,17744.0,343.4267,344.0706,343.2752,344.0422,17744.0
2021-12-06 15:55:00,363.26,363.34,362.12,362.48,83465.0,343.9664,344.0422,342.887,343.2279,83465.0
2021-12-07 09:30:00,370.0,370.0,365.97,367.07,59830.0,350.3485,350.3485,346.5325,347.5741,59830.0
2021-12-07 09:35:00,367.55,368.44,366.53,367.35,7491.0,348.0286,348.8713,347.0628,347.8392,7491.0
2021-12-07 09:40:00,367.44,369.01,367.04,368.97,7902.0,347.9244,349.4111,347.5457,349.3732,7902.0
2021-12-07 09:45:00,369.08,369.08,368.22,368.81,8788.0,349.4773,349.4773,348.663,349.2217,8788.0
2021-12-07 09:50:00,369.0,370.21,368.64,369.81,10166.0,349.4016,350.5473,349.0607,350.1686,10166.0
2021-12-07 09:55:00,369.49,371.23,369.49,370.83,36050.0,349.8656,351.5131,349.8656,351.1344,36050.0
2021-12-07 10:00:00,370.7,371.57,370.54,370.86,13398.0,351.0113,351.8351,350.8598,351.1628,13398.0
2021-12-07 10:05:00,370.66,371.22,370.61,370.86,8121.0,350.9734,351.5037,350.9261,351.1628,8121.0
2021-12-07 10:10:00,370.69,371.61,370.48,371.48,12766.0,351.0018,351.873,350.803,351.7499,12766.0
2021-12-07 10:15:00,371.75,372.28,371.35,372.11,13115.0,352.0055,352.5074,351.6268,352.3464,13115.0
2021-12-07 10:20:00,372.11,372.6,371.96,372.0,12316.0,352.3464,352.8104,352.2044,352.2422,12316.0
2021-12-07 10:25:00,371.92,372.09,371.09,371.11,9966.0,352.1665,352.3275,351.3806,351.3995,9966.0
2021-12-07 10:30:00,371.1,372.05,371.03,371.25,8639.0,351.39,352.2896,351.3238,351.5321,8639.0
2021-12-07 10:35:00,371.19,371.68,370.79,370.79,5543.0,351.4753,351.9392,351.0965,351.0965,5543.0
2021-12-07 10:40:00,370.84,371.47,370.75,371.47,6662.0,351.1439,351.7404,351.0586,351.7404,6662.0
2021-12-07 10:45:00,371.37,371.59,371.06,371.16,5276.0,351.6457,351.854,351.3522,351.4469,5276.0
2021-12-07 10:50:00,371.09,371.98,371.05,371.73,6266.0,351.3806,352.2233,351.3427,351.9866,6266.0
2021-12-07 10:55:00,371.71,371.93,371.57,371.87,3826.0,351.9676,352.176,351.8351,352.1191,3826.0
2021-12-07 11:00:00,371.91,372.36,371.87,372.19,6362.0,352.157,352.5831,352.1191,352.4222,6362.0
2021-12-07 11:05:00,372.11,372.38,372.02,372.05,6438.0,352.3464,352.6021,352.2612,352.2896,6438.0
2021-12-07 11:10:00,372.21,372.21,371.53,371.61,5087.0,352.4411,352.4411,351.7972,351.873,5087.0
2021-12-07 11:15:00,371.65,371.95,371.48,371.86,3792.0,351.9108,352.1949,351.7499,352.1097,3792.0
2021-12-07 11:20:00,371.82,371.88,371.33,371.37,3443.0,352.0718,352.1286,351.6078,351.6457,3443.0
2021-12-07 11:25:00,371.2,371.34,370.97,371.08,3792.0,351.4847,351.6173,351.267,351.3711,3792.0
2021-12-07 11:30:00,371.1,371.28,370.7,371.2,6510.0,351.39,351.5605,351.0113,351.4847,6510.0
2021-12-07 11:35:00,371.14,371.15,370.78,370.84,5254.0,351.4279,351.4374,351.087,351.1439,5254.0
2021-12-07 11:40:00,370.86,370.88,370.67,370.82,5537.0,351.1628,351.1817,350.9829,351.1249,5537.0
2021-12-07 11:45:00,370.84,370.84,370.47,370.8,4647.0,351.1439,351.1439,350.7935,351.106,4647.0
2021-12-07 11:50:00,370.75,371.28,370.74,371.03,5580.0,351.0586,351.5605,351.0492,351.3238,5580.0
2021-12-07 11:55:00,371.12,371.43,370.77,370.77,6144.0,351.409,351.7025,351.0776,351.0776,6144.0
2021-12-07 12:00:00,370.72,370.84,370.66,370.74,2423.0,351.0302,351.1439,350.9734,351.0492,2423.0
2021-12-07 12:05:00,370.87,371.1,370.62,370.63,2262.0,351.1723,351.39,350.9355,350.945,2262.0
2021-12-07 12:10:00,370.68,370.98,370.67,370.98,2512.0,350.9924,351.2764,350.9829,351.2764,2512.0
2021-12-07 12:15:00,370.92,371.02,370.64,370.72,3791.0,351.2196,351.3143,350.9545,351.0302,3791.0
2021-12-07 12:20:00,370.79,370.79,370.55,370.59,3243.0,351.0965,351.0965,350.8693,350.9071,3243.0
2021-12-07 12:25:00,370.53,371.22,370.41,371.01,19736.0,350.8503,351.5037,350.7367,351.3048,19736.0
2021-12-07 12:30:00,370.79,371.07,370.79,370.96,9436.0,351.0965,351.3616,351.0965,351.2575,9436.0
2021-12-07 12:35:00,370.91,371.16,370.74,371.13,10194.0,351.2101,351.4469,351.0492,351.4185,10194.0
2021-12-07 12:40:00,371.08,371.6,371.07,371.48,3334.0,351.3711,351.8635,351.3616,351.7499,3334.0
2021-12-07 12:45:00,371.53,371.82,371.37,371.82,3585.0,351.7972,352.0718,351.6457,352.0718,3585.0
2021-12-07 12:50:00,371.8,372.5,371.69,372.44,10121.0,352.0529,352.7157,351.9487,352.6589,10121.0
2021-12-07 12:55:00,372.44,373.14,372.44,372.85,38362.0,352.6589,353.3217,352.6589,353.0471,38362.0
2021-12-07 13:00:00,372.88,372.88,372.23,372.23,905.0,353.0755,353.0755,352.46,352.46,905.0
2021-12-07 13:05:00,372.09,372.26,371.71,371.75,4018.0,352.3275,352.4884,351.9676,352.0055,4018.0
2021-12-07 13:10:00,371.85,372.07,371.62,372.07,3949.0,352.1002,352.3085,351.8824,352.3085,3949.0
2021-12-07 13:15:00,372.0,372.09,371.78,371.78,2597.0,352.2422,352.3275,352.0339,352.0339,2597.0
2021-12-07 13:20:00,371.79,371.88,371.63,371.63,2433.0,352.0434,352.1286,351.8919,351.8919,2433.0
2021-12-07 13:25:00,371.51,371.78,371.49,371.61,8745.0,351.7783,352.0339,351.7593,351.873,8745.0
2021-12-07 13:30:00,371.53,371.55,371.37,371.4,3857.0,351.7972,351.8161,351.6457,351.6741,3857.0
2021-12-07 13:35:00,371.48,371.48,371.17,371.2,3110.0,351.7499,351.7499,351.4563,351.4847,3110.0
2021-12-07 13:40:00,371.12,371.34,371.08,371.24,5642.0,351.409,351.6173,351.3711,351.5226,5642.0
2021-12-07 13:45:00,371.1,371.21,370.96,371.1,3063.0,351.39,351.4942,351.2575,351.39,3063.0
2021-12-07 13:50:00,371.13,371.3,371.05,371.18,3796.0,351.4185,351.5794,351.3427,351.4658,3796.0
2021-12-07 13:55:00,371.03,371.03,370.57,370.68,3317.0,351.3238,351.3238,350.8882,350.9924,3317.0
2021-12-07 14:00:00,370.76,370.82,370.46,370.74,9031.0,351.0681,351.1249,350.784,351.0492,9031.0
2021-12-07 14:05:00,370.74,371.32,370.65,371.0,10409.0,351.0492,351.5984,350.9639,351.2954,10409.0
2021-12-07 14:10:00,370.99,370.99,370.73,370.86,6763.0,351.2859,351.2859,351.0397,351.1628,6763.0
2021-12-07 14:15:00,370.9,371.29,370.89,371.04,6930.0,351.2007,351.57,351.1912,351.3332,6930.0
2021-12-07 14:20:00,371.02,371.02,370.4,370.93,20010.0,351.3143,351.3143,350.7272,351.2291,20010.0
2021-12-07 14:25:00,371.09,371.8,370.88,371.73,58227.0,351.3806,352.0529,351.1817,351.9866,58227.0
2021-12-07 14:30:00,371.8,372.12,371.73,372.12,33477.0,352.0529,352.3559,351.9866,352.3559,33477.0
2021-12-07 14:35:00,372.12,372.3,371.35,371.35,57365.0,352.3559,352.5263,351.6268,351.6268,57365.0
2021-12-07 14:40:00,371.27,371.68,371.24,371.34,13385.0,351.551,351.9392,351.5226,351.6173,13385.0
2021-12-07 14:45:00,371.45,371.53,371.09,371.12,3824.0,351.7215,351.7972,351.3806,351.409,3824.0
2021-12-07 14:50:00,371.11,371.5,371.04,371.42,2603.0,351.3995,351.7688,351.3332,351.693,2603.0
2021-12-07 14:55:00,371.29,371.41,371.03,371.18,6211.0,351.57,351.6836,351.3238,351.4658,6211.0
2021-12-07 15:00:00,371.15,371.57,371.1,371.56,3879.0,351.4374,351.8351,351.39,351.8256,3879.0
2021-12-07 15:05:00,371.63,372.17,371.63,371.95,10828.0,351.8919,352.4032,351.8919,352.1949,10828.0
2021-12-07 15:10:00,372.03,372.13,371.67,372.04,15071.0,352.2707,352.3653,351.9298,352.2801,15071.0
2021-12-07 15:15:00,371.99,371.99,371.36,371.36,11122.0,352.2328,352.2328,351.6362,351.6362,11122.0
2021-12-07 15:20:00,371.27,371.33,370.7,370.7,5794.0,351.551,351.6078,351.0113,351.0113,5794.0
2021-12-07 15:25:00,370.68,370.94,370.57,370.67,9058.0,350.9924,351.2385,350.8882,350.9829,9058.0
2021-12-07 15:30:00,370.67,370.84,370.44,370.48,12774.0,350.9829,351.1439,350.7651,350.803,12774.0
2021-12-07 15:35:00,370.45,370.7,370.33,370.6,12314.0,350.7746,351.0113,350.6609,350.9166,12314.0
2021-12-07 15:40:00,370.52,371.12,370.37,370.8,11437.0,350.8409,351.409,350.6988,351.106,11437.0
2021-12-07 15:45:00,370.86,371.0,370.6,370.92,11611.0,351.1628,351.2954,350.9166,351.2196,11611.0
2021-12-07 15:50:00,370.68,370.88,370.29,370.72,29473.0,350.9924,351.1817,350.6231,351.0302,29473.0
2021-12-07 15:55:00,370.74,371.71,370.67,371.34,94008.0,351.0492,351.9676,350.9829,351.6173,94008.0
2021-12-08 09:30:00,371.94,372.0,370.0,371.76,42531.0,352.1854,352.2422,350.3485,352.015,42531.0
2021-12-08 09:35:00,371.75,371.75,369.8,370.39,12641.0,352.0055,352.0055,350.1591,350.7178,12641.0
2021-12-08 09:40:00,370.38,371.81,369.65,370.99,10479.0,350.7083,352.0623,350.0171,351.2859,10479.0
2021-12-08 09:45:00,370.87,371.42,370.61,371.28,3783.0,351.1723,351.693,350.9261,351.5605,3783.0
2021-12-08 09:50:00,371.41,371.84,370.95,371.3,11466.0,351.6836,352.0907,351.248,351.5794,11466.0
2021-12-08 09:55:00,371.47,371.47,370.55,370.69,9730.0,351.7404,351.7404,350.8693,351.0018,9730.0
2021-12-08 10:00:00,370.51,371.74,370.5,371.62,9904.0,350.8314,351.9961,350.8219,351.8824,9904.0
2021-12-08 10:05:00,371.77,372.13,371.2,371.68,15852.0,352.0245,352.3653,351.4847,351.9392,15852.0
2021-12-08 10:10:00,371.76,372.2,371.42,371.73,8984.0,352.015,352.4316,351.693,351.9866,8984.0
2021-12-08 10:15:00,371.68,372.15,371.62,371.69,5850.0,351.9392,352.3843,351.8824,351.9487,5850.0
2021-12-08 10:20:00,371.74,371.79,371.07,371.74,12453.0,351.9961,352.0434,351.3616,351.9961,12453.0
2021-12-08 10:25:00,371.64,371.76,370.98,370.98,14149.0,351.9014,352.015,351.2764,351.2764,14149.0
2021-12-08 10:30:00,370.58,371.97,370.58,371.48,8990.0,350.8977,352.2138,350.8977,351.7499,8990.0
2021-12-08 10:35:00,371.27,371.61,371.19,371.29,7240.0,351.551,351.873,351.4753,351.57,7240.0
2021-12-08 10:40:00,371.17,372.08,371.1,371.91,6606.0,351.4563,352.318,351.39,352.157,6606.0
2021-12-08 10:45:00,372.01,372.18,371.66,371.94,7385.0,352.2517,352.4127,351.9203,352.1854,7385.0
2021-12-08 10:50:00,371.85,372.06,371.7,372.02,12350.0,352.1002,352.2991,351.9582,352.2612,12350.0
2021-12-08 10:55:00,371.99,372.13,371.5,371.75,19837.0,352.2328,352.3653,351.7688,352.0055,19837.0
2021-12-08 11:00:00,371.91,372.82,371.83,372.82,19497.0,352.157,353.0187,352.0813,353.0187,19497.0
2021-12-08 11:05:00,372.88,373.71,372.58,373.17,50754.0,353.0755,353.8614,352.7914,353.3501,50754.0
2021-12-08 11:10:00,373.15,373.83,372.88,372.88,10206.0,353.3312,353.975,353.0755,353.0755,10206.0
2021-12-08 11:15:00,372.64,372.64,372.27,372.47,2954.0,352.8483,352.8483,352.4979,352.6873,2954.0
2021-12-08 11:20:00,372.28,372.28,371.61,371.66,3662.0,352.5074,352.5074,351.873,351.9203,3662.0
2021-12-08 11:25:00,371.66,372.41,371.66,372.36,5468.0,351.9203,352.6305,351.9203,352.5831,5468.0
2021-12-08 11:30:00,372.52,372.92,372.12,372.12,4978.0,352.7346,353.1134,352.3559,352.3559,4978.0
2021-12-08 11:35:00,372.04,372.12,371.75,372.12,57067.0,352.2801,352.3559,352.0055,352.3559,57067.0
2021-12-08 11:40:00,372.19,372.35,371.85,371.99,5767.0,352.4222,352.5737,352.1002,352.2328,5767.0
2021-12-08 11:45:00,371.99,372.2,371.85,372.07,3480.0,352.2328,352.4316,352.1002,352.3085,3480.0
2021-12-08 11:50:00,372.12,372.16,371.69,372.15,3155.0,352.3559,352.3937,351.9487,352.3843,3155.0
2021-12-08 11:55:00,372.22,372.22,372.02,372.17,2210.0,352.4506,352.4506,352.2612,352.4032,2210.0
2021-12-08 12:00:00,372.04,372.23,372.0,372.16,5673.0,352.2801,352.46,352.2422,352.3937,5673.0
2021-12-08 12:05:00,372.03,372.46,371.89,372.42,6660.0,352.2707,352.6778,352.1381,352.6399,6660.0
2021-12-08 12:10:00,372.37,372.61,372.1,372.48,7419.0,352.5926,352.8198,352.3369,352.6968,7419.0
2021-12-08 12:15:00,372.47,372.48,372.23,372.24,2416.0,352.6873,352.6968,352.46,352.4695,2416.0
2021-12-08 12:20:00,372.24,372.25,371.89,372.18,8773.0,352.4695,352.479,352.1381,352.4127,8773.0
2021-12-08 12:25:00,372.23,372.52,372.18,372.5,1572.0,352.46,352.7346,352.4127,352.7157,1572.0
2021-12-08 12:30:00,372.49,372.53,371.99,372.22,5609.0,352.7062,352.7441,352.2328,352.4506,5609.0
2021-12-08 12:35:00,372.23,372.47,371.78,372.47,8265.0,352.46,352.6873,352.0339,352.6873,8265.0
2021-12-08 12:40:00,372.34,372.39,372.17,372.29,1503.0,352.5642,352.6115,352.4032,352.5168,1503.0
2021-12-08 12:45:00,372.25,372.57,372.11,372.11,6650.0,352.479,352.782,352.3464,352.3464,6650.0
2021-12-08 12:50:00,372.2,372.74,372.0,372.74,9427.0,352.4316,352.9429,352.2422,352.9429,9427.0
2021-12-08 12:55:00,372.76,372.76,372.5,372.5,4623.0,352.9619,352.9619,352.7157,352.7157,4623.0
2021-12-08 13:00:00,372.45,372.93,372.44,372.93,32345.0,352.6683,353.1229,352.6589,353.1229,32345.0
2021-12-08 13:05:00,372.98,373.06,372.73,372.73,5463.0,353.1702,353.2459,352.9335,352.9335,5463.0
2021-12-08 13:10:00,372.81,373.21,372.73,372.73,6377.0,353.0092,353.388,352.9335,352.9335,6377.0
2021-12-08 13:15:00,372.81,373.29,372.8,373.03,8043.0,353.0092,353.4637,352.9998,353.2175,8043.0
2021-12-08 13:20:00,372.96,372.96,372.5,372.65,7409.0,353.1513,353.1513,352.7157,352.8577,7409.0
2021-12-08 13:25:00,372.58,372.64,372.33,372.5,13984.0,352.7914,352.8483,352.5547,352.7157,13984.0
2021-12-08 13:30:00,372.44,372.52,372.31,372.43,14096.0,352.6589,352.7346,352.5358,352.6494,14096.0
2021-12-08 13:35:00,372.45,372.56,372.26,372.26,8326.0,352.6683,352.7725,352.4884,352.4884,8326.0
2021-12-08 13:40:00,372.12,372.57,372.11,372.53,9725.0,352.3559,352.782,352.3464,352.7441,9725.0
2021-12-08 13:45:00,372.48,372.5,372.28,372.36,7945.0,352.6968,352.7157,352.5074,352.5831,7945.0
2021-12-08 13:50:00,372.36,372.62,372.36,372.41,6701.0,352.5831,352.8293,352.5831,352.6305,6701.0
2021-12-08 13:55:00,372.44,372.51,372.28,372.43,16802.0,352.6589,352.7252,352.5074,352.6494,16802.0
2021-12-08 14:00:00,372.49,372.85,372.4,372.72,11516.0,352.7062,353.0471,352.621,352.924,11516.0
2021-12-08 14:05:00,372.72,373.47,372.68,373.46,15076.0,352.924,353.6342,352.8861,353.6247,15076.0
2021-12-08 14:10:00,373.45,373.82,373.29,373.43,71507.0,353.6152,353.9656,353.4637,353.5963,71507.0
2021-12-08 14:15:00,373.46,373.84,373.37,373.81,27640.0,353.6247,353.9845,353.5395,353.9561,27640.0
2021-12-08 14:20:00,373.81,373.88,373.36,373.74,24640.0,353.9561,354.0224,353.53,353.8898,24640.0
2021-12-08 14:25:00,373.75,374.4,373.74,374.14,13599.0,353.8993,354.5148,353.8898,354.2686,13599.0
2021-12-08 14:30:00,374.12,374.3,373.65,373.77,31848.0,354.2496,354.4201,353.8046,353.9182,31848.0
2021-12-08 14:35:00,373.73,373.76,373.21,373.3,7878.0,353.8804,353.9088,353.388,353.4732,7878.0
2021-12-08 14:40:00,373.19,373.46,373.19,373.39,8369.0,353.369,353.6247,353.369,353.5584,8369.0
2021-12-08 14:45:00,373.5,373.52,373.25,373.25,6036.0,353.6626,353.6815,353.4259,353.4259,6036.0
2021-12-08 14:50:00,373.24,373.39,373.11,373.26,9495.0,353.4164,353.5584,353.2933,353.4353,9495.0
2021-12-08 14:55:00,373.32,373.39,373.21,373.38,6012.0,353.4921,353.5584,353.388,353.5489,6012.0
2021-12-08 15:00:00,373.43,373.57,372.98,372.98,7198.0,353.5963,353.7289,353.1702,353.1702,7198.0
2021-12-08 15:05:00,372.94,373.41,372.94,373.34,8330.0,353.1323,353.5774,353.1323,353.5111,8330.0
2021-12-08 15:10:00,373.43,373.7,373.43,373.55,3919.0,353.5963,353.852,353.5963,353.7099,3919.0
2021-12-08 15:15:00,373.59,373.95,373.56,373.77,4976.0,353.7478,354.0887,353.7194,353.9182,4976.0
2021-12-08 15:20:00,373.67,373.9,373.57,373.89,5704.0,353.8235,354.0413,353.7289,354.0319,5704.0
2021-12-08 15:25:00,373.95,373.95,373.29,373.56,10282.0,354.0887,354.0887,353.4637,353.7194,10282.0
2021-12-08 15:30:00,373.6,373.97,373.6,373.91,12100.0,353.7573,354.1076,353.7573,354.0508,12100.0
2021-12-08 15:35:00,373.87,373.87,373.43,373.45,10144.0,354.0129,354.0129,353.5963,353.6152,10144.0
2021-12-08 15:40:00,373.44,374.04,373.44,373.84,21777.0,353.6058,354.1739,353.6058,353.9845,21777.0
2021-12-08 15:45:00,373.87,374.23,373.85,374.13,21066.0,354.0129,354.3538,353.994,354.2591,21066.0
2021-12-08 15:50:00,374.15,374.85,374.13,374.73,40765.0,354.2781,354.9409,354.2591,354.8272,40765.0
2021-12-08 15:55:00,374.79,374.86,374.18,374.53,136736.0,354.8841,354.9503,354.3065,354.6379,136736.0
2021-12-09 09:30:00,372.8,373.21,371.66,371.75,46251.0,352.9998,353.388,351.9203,352.0055,46251.0
2021-12-09 09:35:00,371.95,372.67,370.73,370.73,12982.0,352.1949,352.8767,351.0397,351.0397,12982.0
2021-12-09 09:40:00,370.94,372.28,370.94,372.1,10801.0,351.2385,352.5074,351.2385,352.3369,10801.0
2021-12-09 09:45:00,371.79,372.39,371.19,371.43,8750.0,352.0434,352.6115,351.4753,351.7025,8750.0
2021-12-09 09:50:00,371.44,371.8,371.1,371.54,19264.0,351.712,352.0529,351.39,351.8067,19264.0
2021-12-09 09:55:00,371.38,371.46,370.67,371.33,22359.0,351.6552,351.7309,350.9829,351.6078,22359.0
2021-12-09 10:00:00,371.24,371.5,370.6,371.36,17923.0,351.5226,351.7688,350.9166,351.6362,17923.0
2021-12-09 10:05:00,371.26,371.79,370.58,371.66,15829.0,351.5415,352.0434,350.8977,351.9203,15829.0
2021-12-09 10:10:00,371.72,372.31,371.39,372.19,11377.0,351.9771,352.5358,351.6646,352.4222,11377.0
2021-12-09 10:15:00,372.38,372.82,372.13,372.27,5013.0,352.6021,353.0187,352.3653,352.4979,5013.0
2021-12-09 10:20:00,372.35,372.61,371.29,371.29,8499.0,352.5737,352.8198,351.57,351.57,8499.0
2021-12-09 10:25:00,371.43,371.84,371.03,371.09,17091.0,351.7025,352.0907,351.3238,351.3806,17091.0
2021-12-09 10:30:00,371.18,371.55,371.0,371.12,7551.0,351.4658,351.8161,351.2954,351.409,7551.0
2021-12-09 10:35:00,371.18,371.85,371.12,371.73,26031.0,351.4658,352.1002,351.409,351.9866,26031.0
2021-12-09 10:40:00,371.86,373.17,371.74,372.01,77027.0,352.1097,353.3501,351.9961,352.2517,77027.0
2021-12-09 10:45:00,371.87,372.05,371.42,371.82,5178.0,352.1191,352.2896,351.693,352.0718,5178.0
2021-12-09 10:50:00,371.8,371.98,371.46,371.51,13022.0,352.0529,352.2233,351.7309,351.7783,13022.0
2021-12-09 10:55:00,371.44,371.65,371.08,371.5,12589.0,351.712,351.9108,351.3711,351.7688,12589.0
2021-12-09 11:00:00,371.47,371.76,371.22,371.24,9118.0,351.7404,352.015,351.5037,351.5226,9118.0
2021-12-09 11:05:00,371.3,371.49,371.05,371.49,12207.0,351.5794,351.7593,351.3427,351.7593,12207.0
2021-12-09 11:10:00,371.42,371.47,370.88,370.88,7531.0,351.693,351.7404,351.1817,351.1817,7531.0
2021-12-09 11:15:00,370.81,371.36,370.78,371.36,13252.0,351.1154,351.6362,351.087,351.6362,13252.0
2021-12-09 11:20:00,371.56,372.3,371.29,372.3,8949.0,351.8256,352.5263,351.57,352.5263,8949.0
2021-12-09 11:25:00,372.23,373.16,372.22,373.16,7494.0,352.46,353.3406,352.4506,353.3406,7494.0
2021-12-09 11:30:00,373.2,373.88,372.8,372.9,51650.0,353.3785,354.0224,352.9998,353.0944,51650.0
2021-12-09 11:35:00,372.8,372.8,372.09,372.09,2100.0,352.9998,352.9998,352.3275,352.3275,2100.0
2021-12-09 11:40:00,372.12,372.23,372.02,372.13,3234.0,352.3559,352.46,352.2612,352.3653,3234.0
2021-12-09 11:45:00,372.19,372.19,371.69,371.86,5079.0,352.4222,352.4222,351.9487,352.1097,5079.0
2021-12-09 11:50:00,371.8,372.02,371.78,371.94,4210.0,352.0529,352.2612,352.0339,352.1854,4210.0
2021-12-09 11:55:00,371.94,372.21,371.8,372.11,7759.0,352.1854,352.4411,352.0529,352.3464,7759.0
2021-12-09 12:00:00,372.04,372.25,372.0,372.05,2800.0,352.2801,352.479,352.2422,352.2896,2800.0
2021-12-09 12:05:00,372.12,372.39,372.06,372.27,2819.0,352.3559,352.6115,352.2991,352.4979,2819.0
2021-12-09 12:10:00,372.41,372.42,372.02,372.32,2716.0,352.6305,352.6399,352.2612,352.5452,2716.0
2021-12-09 12:15:00,372.38,372.38,372.01,372.01,7626.0,352.6021,352.6021,352.2517,352.2517,7626.0
2021-12-09 12:20:00,371.95,372.26,371.91,372.26,8943.0,352.1949,352.4884,352.157,352.4884,8943.0
2021-12-09 12:25:00,372.17,372.17,371.78,372.01,6870.0,352.4032,352.4032,352.0339,352.2517,6870.0
2021-12-09 12:30:00,372.07,372.47,371.95,372.33,11998.0,352.3085,352.6873,352.1949,352.5547,11998.0
2021-12-09 12:35:00,372.36,372.73,372.32,372.42,6183.0,352.5831,352.9335,352.5452,352.6399,6183.0
2021-12-09 12:40:00,372.35,372.56,372.08,372.45,17940.0,352.5737,352.7725,352.318,352.6683,17940.0
2021-12-09 12:45:00,372.56,372.91,372.5,372.91,6414.0,352.7725,353.1039,352.7157,353.1039,6414.0
2021-12-09 12:50:00,372.86,372.88,372.69,372.77,4265.0,353.0566,353.0755,352.8956,352.9713,4265.0
2021-12-09 12:55:00,372.75,372.75,372.55,372.7,4107.0,352.9524,352.9524,352.763,352.9051,4107.0
2021-12-09 13:00:00,372.64,372.64,372.14,372.54,10265.0,352.8483,352.8483,352.3748,352.7536,10265.0
2021-12-09 13:05:00,372.45,372.56,372.12,372.12,8148.0,352.6683,352.7725,352.3559,352.3559,8148.0
2021-12-09 13:10:00,372.12,373.25,372.09,373.2,20290.0,352.3559,353.4259,352.3275,353.3785,20290.0
2021-12-09 13:15:00,373.22,373.59,373.01,373.01,70440.0,353.3974,353.7478,353.1986,353.1986,70440.0
2021-12-09 13:20:00,373.01,373.02,372.8,372.86,3171.0,353.1986,353.2081,352.9998,353.0566,3171.0
2021-12-09 13:25:00,372.77,373.43,372.77,373.31,2564.0,352.9713,353.5963,352.9713,353.4827,2564.0
2021-12-09 13:30:00,373.47,373.58,373.46,373.54,2963.0,353.6342,353.7383,353.6247,353.7005,2963.0
2021-12-09 13:35:00,373.63,373.76,373.4,373.6,2821.0,353.7857,353.9088,353.5679,353.7573,2821.0
2021-12-09 13:40:00,373.56,373.85,373.49,373.49,2715.0,353.7194,353.994,353.6531,353.6531,2715.0
2021-12-09 13:45:00,373.61,373.79,373.18,373.31,5293.0,353.7667,353.9372,353.3596,353.4827,5293.0
2021-12-09 13:50:00,373.16,373.16,372.75,372.84,5826.0,353.3406,353.3406,352.9524,353.0376,5826.0
2021-12-09 13:55:00,373.0,373.05,372.81,372.81,6865.0,353.1891,353.2365,353.0092,353.0092,6865.0
2021-12-09 14:00:00,372.85,372.95,372.55,372.55,2661.0,353.0471,353.1418,352.763,352.763,2661.0
2021-12-09 14:05:00,372.68,372.82,372.51,372.7,3256.0,352.8861,353.0187,352.7252,352.9051,3256.0
2021-12-09 14:10:00,372.77,372.84,372.2,372.2,8083.0,352.9713,353.0376,352.4316,352.4316,8083.0
2021-12-09 14:15:00,372.27,372.43,372.05,372.39,12203.0,352.4979,352.6494,352.2896,352.6115,12203.0
2021-12-09 14:20:00,372.49,372.85,372.49,372.63,4345.0,352.7062,353.0471,352.7062,352.8388,4345.0
2021-12-09 14:25:00,372.58,372.69,372.33,372.46,6273.0,352.7914,352.8956,352.5547,352.6778,6273.0
2021-12-09 14:30:00,372.53,372.53,372.13,372.18,7117.0,352.7441,352.7441,352.3653,352.4127,7117.0
2021-12-09 14:35:00,372.11,372.3,372.0,372.28,5224.0,352.3464,352.5263,352.2422,352.5074,5224.0
2021-12-09 14:40:00,372.24,372.26,371.85,372.02,3616.0,352.4695,352.4884,352.1002,352.2612,3616.0
2021-12-09 14:45:00,372.01,372.06,371.71,371.71,6962.0,352.2517,352.2991,351.9676,351.9676,6962.0
2021-12-09 14:50:00,371.77,372.01,371.62,371.81,22276.0,352.0245,352.2517,351.8824,352.0623,22276.0
2021-12-09 14:55:00,371.86,372.01,371.71,371.95,3834.0,352.1097,352.2517,351.9676,352.1949,3834.0
2021-12-09 15:00:00,371.93,372.49,371.89,372.4,2999.0,352.176,352.7062,352.1381,352.621,2999.0
2021-12-09 15:05:00,372.44,372.44,372.04,372.05,4336.0,352.6589,352.6589,352.2801,352.2896,4336.0
2021-12-09 15:10:00,372.11,372.36,371.87,372.11,6075.0,352.3464,352.5831,352.1191,352.3464,6075.0
2021-12-09 15:15:00,372.07,372.28,371.85,372.06,8919.0,352.3085,352.5074,352.1002,352.2991,8919.0
2021-12-09 15:20:00,372.0,372.09,371.66,371.68,15653.0,352.2422,352.3275,351.9203,351.9392,15653.0
2021-12-09 15:25:00,371.6,372.25,371.6,371.99,4161.0,351.8635,352.479,351.8635,352.2328,4161.0
2021-12-09 15:30:00,372.09,372.57,372.09,372.17,6781.0,352.3275,352.782,352.3275,352.4032,6781.0
2021-12-09 15:35:00,372.16,372.55,371.88,372.38,6950.0,352.3937,352.763,352.1286,352.6021,6950.0
2021-12-09 15:40:00,372.29,372.65,372.15,372.43,6878.0,352.5168,352.8577,352.3843,352.6494,6878.0
2021-12-09 15:45:00,372.45,372.61,372.27,372.37,9523.0,352.6683,352.8198,352.4979,352.5926,9523.0
2021-12-09 15:50:00,372.41,372.49,371.97,371.97,15888.0,352.6305,352.7062,352.2138,352.2138,15888.0
2021-12-09 15:55:00,372.07,372.15,371.32,371.47,97350.0,352.3085,352.3843,351.5984,351.7404,97350.0
2021-12-10 09:30:00,374.22,376.36,373.0,375.44,58443.0,354.3443,356.3707,353.1891,355.4995,58443.0
2021-12-10 09:35:00,375.65,375.73,374.61,375.0,21020.0,355.6984,355.7741,354.7136,355.0829,21020.0
2021-12-10 09:40:00,375.22,375.35,374.6,374.8,17429.0,355.2912,355.4143,354.7042,354.8935,17429.0
2021-12-10 09:45:00,375.2,375.26,374.1,374.62,9297.0,355.2723,355.3291,354.2307,354.7231,9297.0
2021-12-10 09:50:00,374.73,375.12,374.6,374.84,8743.0,354.8272,355.1965,354.7042,354.9314,8743.0
2021-12-10 09:55:00,374.94,375.13,373.81,374.0,11358.0,355.0261,355.206,353.9561,354.136,11358.0
2021-12-10 10:00:00,374.06,375.2,374.06,374.18,11384.0,354.1928,355.2723,354.1928,354.3065,11384.0
2021-12-10 10:05:00,374.35,375.15,374.35,374.92,11593.0,354.4674,355.2249,354.4674,355.0072,11593.0
2021-12-10 10:10:00,375.02,375.21,374.5,375.14,12262.0,355.1018,355.2818,354.6095,355.2155,12262.0
2021-12-10 10:15:00,375.05,376.37,375.05,376.27,14264.0,355.1303,356.3801,355.1303,356.2855,14264.0
2021-12-10 10:20:00,376.16,376.79,376.14,376.52,29897.0,356.1813,356.7778,356.1624,356.5222,29897.0
2021-12-10 10:25:00,376.61,377.86,376.54,377.86,15408.0,356.6074,357.791,356.5411,357.791,15408.0
2021-12-10 10:30:00,377.78,378.0,376.93,376.94,18437.0,357.7153,357.9236,356.9104,356.9199,18437.0
2021-12-10 10:35:00,377.0,377.42,376.21,376.88,36928.0,356.9767,357.3744,356.2286,356.8631,36928.0
2021-12-10 10:40:00,376.93,377.05,376.07,376.17,5684.0,356.9104,357.024,356.0961,356.1908,5684.0
2021-12-10 10:45:00,376.04,376.36,375.6,375.78,10209.0,356.0677,356.3707,355.651,355.8215,10209.0
2021-12-10 10:50:00,375.81,376.5,375.68,376.29,8184.0,355.8499,356.5032,355.7268,356.3044,8184.0
2021-12-10 10:55:00,376.15,376.37,375.85,376.25,10487.0,356.1718,356.3801,355.8878,356.2665,10487.0
2021-12-10 11:00:00,376.32,376.58,376.12,376.31,6665.0,356.3328,356.579,356.1434,356.3233,6665.0
2021-12-10 11:05:00,376.31,376.35,375.38,375.65,7385.0,356.3233,356.3612,355.4427,355.6984,7385.0
2021-12-10 11:10:00,375.71,376.26,375.4,375.99,16205.0,355.7552,356.276,355.4617,356.0203,16205.0
2021-12-10 11:15:00,375.89,376.25,375.65,376.09,8966.0,355.9256,356.2665,355.6984,356.115,8966.0
2021-12-10 11:20:00,376.32,376.5,376.07,376.47,4842.0,356.3328,356.5032,356.0961,356.4748,4842.0
2021-12-10 11:25:00,376.24,377.0,376.24,376.95,3984.0,356.257,356.9767,356.257,356.9293,3984.0
2021-12-10 11:30:00,376.76,377.14,376.66,376.7,8540.0,356.7494,357.1092,356.6547,356.6926,8540.0
2021-12-10 11:35:00,376.65,376.9,376.38,376.77,9671.0,356.6453,356.882,356.3896,356.7589,9671.0
2021-12-10 11:40:00,376.87,377.67,376.7,377.6,10336.0,356.8536,357.6111,356.6926,357.5448,10336.0
2021-12-10 11:45:00,377.64,378.0,377.64,377.74,6800.0,357.5827,357.9236,357.5827,357.6774,6800.0
2021-12-10 11:50:00,377.74,377.75,377.14,377.25,4449.0,357.6774,357.6868,357.1092,357.2134,4449.0
2021-12-10 11:55:00,377.35,377.55,377.17,377.46,4121.0,357.3081,357.4975,357.1377,357.4123,4121.0
2021-12-10 12:00:00,377.55,377.62,377.33,377.39,7300.0,357.4975,357.5638,357.2892,357.346,7300.0
2021-12-10 12:05:00,377.49,378.11,377.49,377.97,8002.0,357.4407,358.0277,357.4407,357.8952,8002.0
2021-12-10 12:10:00,377.96,378.38,377.96,378.13,7262.0,357.8857,358.2834,357.8857,358.0467,7262.0
2021-12-10 12:15:00,378.17,378.36,377.88,377.98,5921.0,358.0845,358.2645,357.8099,357.9046,5921.0
2021-12-10 12:20:00,377.95,378.31,377.95,378.31,2811.0,357.8762,358.2171,357.8762,358.2171,2811.0
2021-12-10 12:25:00,378.32,378.57,378.19,378.19,3676.0,358.2266,358.4633,358.1035,358.1035,3676.0
2021-12-10 12:30:00,378.03,378.2,377.69,378.02,6058.0,357.952,358.1129,357.63,357.9425,6058.0
2021-12-10 12:35:00,378.06,378.4,377.84,377.86,7201.0,357.9804,358.3023,357.7721,357.791,7201.0
2021-12-10 12:40:00,377.77,378.45,377.72,378.43,5895.0,357.7058,358.3497,357.6584,358.3307,5895.0
2021-12-10 12:45:00,378.45,378.77,378.44,378.77,3538.0,358.3497,358.6527,358.3402,358.6527,3538.0
2021-12-10 12:50:00,378.71,378.84,378.6,378.84,7194.0,358.5959,358.719,358.4917,358.719,7194.0
2021-12-10 12:55:00,378.85,378.94,378.63,378.81,5179.0,358.7284,358.8136,358.5201,358.6906,5179.0
2021-12-10 13:00:00,378.95,379.26,378.73,379.17,10928.0,358.8231,359.1166,358.6148,359.0314,10928.0
2021-12-10 13:05:00,379.16,379.25,378.96,379.05,3188.0,359.022,359.1072,358.8326,358.9178,3188.0
2021-12-10 13:10:00,379.05,379.1,378.65,378.68,5613.0,358.9178,358.9651,358.539,358.5675,5613.0
2021-12-10 13:15:00,378.75,378.83,378.53,378.67,2461.0,358.6337,358.7095,358.4254,358.558,2461.0
2021-12-10 13:20:00,378.75,378.98,378.7,378.98,3058.0,358.6337,358.8515,358.5864,358.8515,3058.0
2021-12-10 13:25:00,378.94,379.11,378.76,378.76,4835.0,358.8136,358.9746,358.6432,358.6432,4835.0
2021-12-10 13:30:00,378.88,378.94,378.7,378.94,3307.0,358.7568,358.8136,358.5864,358.8136,3307.0
2021-12-10 13:35:00,378.8,378.82,378.53,378.68,2588.0,358.6811,358.7,358.4254,358.5675,2588.0
2021-12-10 13:40:00,378.72,378.82,378.57,378.66,4252.0,358.6053,358.7,358.4633,358.5485,4252.0
2021-12-10 13:45:00,378.56,378.57,378.1,378.11,2607.0,358.4538,358.4633,358.0183,358.0277,2607.0
2021-12-10 13:50:00,378.19,378.75,378.19,378.59,6675.0,358.1035,358.6337,358.1035,358.4822,6675.0
2021-12-10 13:55:00,378.73,378.73,378.25,378.25,2802.0,358.6148,358.6148,358.1603,358.1603,2802.0
2021-12-10 14:00:00,378.16,378.63,378.16,378.39,4426.0,358.0751,358.5201,358.0751,358.2929,4426.0
2021-12-10 14:05:00,378.29,378.39,377.95,377.95,4943.0,358.1982,358.2929,357.8762,357.8762,4943.0
2021-12-10 14:10:00,378.06,378.42,378.05,378.19,1941.0,357.9804,358.3213,357.9709,358.1035,1941.0
2021-12-10 14:15:00,378.14,378.36,378.1,378.2,5398.0,358.0561,358.2645,358.0183,358.1129,5398.0
2021-12-10 14:20:00,378.19,378.26,378.06,378.15,3277.0,358.1035,358.1698,357.9804,358.0656,3277.0
2021-12-10 14:25:00,378.24,378.28,378.03,378.26,5082.0,358.1508,358.1887,357.952,358.1698,5082.0
2021-12-10 14:30:00,378.4,378.61,378.22,378.23,6303.0,358.3023,358.5012,358.1319,358.1414,6303.0
2021-12-10 14:35:00,378.36,378.69,378.25,378.6,3889.0,358.2645,358.5769,358.1603,358.4917,3889.0
2021-12-10 14:40:00,378.62,378.72,378.52,378.54,1944.0,358.5106,358.6053,358.416,358.4349,1944.0
2021-12-10 14:45:00,378.33,378.52,378.25,378.32,2667.0,358.236,358.416,358.1603,358.2266,2667.0
2021-12-10 14:50:00,378.21,378.29,377.88,377.96,4687.0,358.1224,358.1982,357.8099,357.8857,4687.0
2021-12-10 14:55:00,377.94,378.02,377.6,377.79,12683.0,357.8668,357.9425,357.5448,357.7247,12683.0
2021-12-10 15:00:00,377.69,378.03,377.69,377.85,5315.0,357.63,357.952,357.63,357.7815,5315.0
2021-12-10 15:05:00,377.8,378.32,377.75,378.09,8108.0,357.7342,358.2266,357.6868,358.0088,8108.0
2021-12-10 15:10:00,378.19,378.55,378.19,378.55,3663.0,358.1035,358.4444,358.1035,358.4444,3663.0
2021-12-10 15:15:00,378.44,378.66,378.44,378.59,5593.0,358.3402,358.5485,358.3402,358.4822,5593.0
2021-12-10 15:20:00,378.57,378.94,378.57,378.92,5254.0,358.4633,358.8136,358.4633,358.7947,5254.0
2021-12-10 15:25:00,378.81,378.89,378.64,378.69,7143.0,358.6906,358.7663,358.5296,358.5769,7143.0
2021-12-10 15:30:00,378.74,379.06,378.73,378.84,15378.0,358.6243,358.9273,358.6148,358.719,15378.0
2021-12-10 15:35:00,378.88,379.05,378.81,378.97,9282.0,358.7568,358.9178,358.6906,358.8421,9282.0
2021-12-10 15:40:00,378.96,379.06,378.88,379.04,9138.0,358.8326,358.9273,358.7568,358.9083,9138.0
2021-12-10 15:45:00,379.0,379.53,378.99,379.43,16099.0,358.8705,359.3723,358.861,359.2776,16099.0
2021-12-10 15:50:00,379.54,379.9,379.54,379.76,27866.0,359.3818,359.7227,359.3818,359.5901,27866.0
2021-12-10 15:55:00,379.69,379.93,379.32,379.36,96831.0,359.5238,359.7511,359.1735,359.2113,96831.0
2021-12-13 09:30:00,379.44,380.56,378.27,380.43,66345.0,359.2871,360.3476,358.1792,360.2245,66345.0
2021-12-13 09:35:00,380.41,380.56,378.19,378.25,6204.0,360.2056,360.3476,358.1035,358.1603,6204.0
2021-12-13 09:40:00,378.25,379.58,377.85,379.23,26148.0,358.1603,359.4197,357.7815,359.0882,26148.0
2021-12-13 09:45:00,379.08,379.61,377.79,378.02,27846.0,358.9462,359.4481,357.7247,357.9425,27846.0
2021-12-13 09:50:00,378.2,379.12,377.44,379.02,19439.0,358.1129,358.9841,357.3933,358.8894,19439.0
2021-12-13 09:55:00,379.11,379.75,378.57,379.32,26847.0,358.9746,359.5806,358.4633,359.1735,26847.0
2021-12-13 10:00:00,379.16,379.8,378.99,379.42,26279.0,359.022,359.628,358.861,359.2682,26279.0
2021-12-13 10:05:00,379.32,379.5,378.57,379.48,14985.0,359.1735,359.3439,358.4633,359.325,14985.0
2021-12-13 10:10:00,379.29,381.0,379.2,380.96,66080.0,359.1451,360.7642,359.0598,360.7264,66080.0
2021-12-13 10:15:00,380.95,381.15,379.79,379.79,46537.0,360.7169,360.9063,359.6185,359.6185,46537.0
2021-12-13 10:20:00,379.87,379.87,379.17,379.48,6869.0,359.6943,359.6943,359.0314,359.325,6869.0
2021-12-13 10:25:00,379.44,379.72,378.71,378.78,12995.0,359.2871,359.5522,358.5959,358.6621,12995.0
2021-12-13 10:30:00,378.53,378.66,378.18,378.29,6804.0,358.4254,358.5485,358.094,358.1982,6804.0
2021-12-13 10:35:00,378.29,378.39,377.88,377.88,5474.0,358.1982,358.2929,357.8099,357.8099,5474.0
2021-12-13 10:40:00,377.79,378.17,377.7,378.17,6527.0,357.7247,358.0845,357.6395,358.0845,6527.0
2021-12-13 10:45:00,378.17,378.84,378.17,378.73,7957.0,358.0845,358.719,358.0845,358.6148,7957.0
2021-12-13 10:50:00,378.7,379.17,378.47,378.55,2752.0,358.5864,359.0314,358.3686,358.4444,2752.0
2021-12-13 10:55:00,378.42,378.59,378.23,378.38,6137.0,358.3213,358.4822,358.1414,358.2834,6137.0
2021-12-13 11:00:00,378.34,378.86,378.0,378.26,29932.0,358.2455,358.7379,357.9236,358.1698,29932.0
2021-12-13 11:05:00,378.31,378.72,378.16,378.5,10319.0,358.2171,358.6053,358.0751,358.397,10319.0
2021-12-13 11:10:00,378.35,378.66,377.67,378.02,23159.0,358.255,358.5485,357.6111,357.9425,23159.0
2021-12-13 11:15:00,378.02,378.38,377.26,377.57,15914.0,357.9425,358.2834,357.2229,357.5164,15914.0
2021-12-13 11:20:00,377.65,378.03,377.63,377.85,10546.0,357.5922,357.952,357.5732,357.7815,10546.0
2021-12-13 11:25:00,377.88,378.88,377.88,378.59,14335.0,357.8099,358.7568,357.8099,358.4822,14335.0
2021-12-13 11:30:00,378.57,379.11,378.41,378.97,12652.0,358.4633,358.9746,358.3118,358.8421,12652.0
2021-12-13 11:35:00,379.0,379.27,378.83,379.16,7362.0,358.8705,359.1261,358.7095,359.022,7362.0
2021-12-13 11:40:00,379.14,380.29,379.14,380.29,27180.0,359.003,360.0919,359.003,360.0919,27180.0
2021-12-13 11:45:00,380.36,380.8,380.18,380.76,37784.0,360.1582,360.5749,359.9878,360.537,37784.0
2021-12-13 11:50:00,380.78,380.9,379.09,379.09,62864.0,360.5559,360.6695,358.9557,358.9557,62864.0
2021-12-13 11:55:00,379.18,379.43,378.97,378.97,6199.0,359.0409,359.2776,358.8421,358.8421,6199.0
2021-12-13 12:00:00,378.87,378.95,378.23,378.95,6832.0,358.7474,358.8231,358.1414,358.8231,6832.0
2021-12-13 12:05:00,378.99,379.26,378.59,379.19,7113.0,358.861,359.1166,358.4822,359.0504,7113.0
2021-12-13 12:10:00,379.25,379.6,378.86,379.44,6734.0,359.1072,359.4386,358.7379,359.2871,6734.0
2021-12-13 12:15:00,379.42,379.64,379.28,379.28,3701.0,359.2682,359.4765,359.1356,359.1356,3701.0
2021-12-13 12:20:00,379.28,379.37,379.0,379.29,9276.0,359.1356,359.2208,358.8705,359.1451,9276.0
2021-12-13 12:25:00,379.25,379.68,379.16,379.49,18944.0,359.1072,359.5143,359.022,359.3344,18944.0
2021-12-13 12:30:00,379.33,379.33,378.86,378.96,5975.0,359.1829,359.1829,358.7379,358.8326,5975.0
2021-12-13 12:35:00,379.16,379.6,379.07,379.47,3707.0,359.022,359.4386,358.9367,359.3155,3707.0
2021-12-13 12:40:00,379.41,379.41,378.92,379.06,4510.0,359.2587,359.2587,358.7947,358.9273,4510.0
2021-12-13 12:45:00,379.18,379.18,378.87,379.0,5766.0,359.0409,359.0409,358.7474,358.8705,5766.0
2021-12-13 12:50:00,379.03,379.14,378.55,378.91,6743.0,358.8989,359.003,358.4444,358.7852,6743.0
2021-12-13 12:55:00,378.94,379.17,378.83,379.16,4037.0,358.8136,359.0314,358.7095,359.022,4037.0
2021-12-13 13:00:00,379.19,379.41,379.11,379.14,2502.0,359.0504,359.2587,358.9746,359.003,2502.0
2021-12-13 13:05:00,378.89,379.15,378.78,378.91,4454.0,358.7663,359.0125,358.6621,358.7852,4454.0
2021-12-13 13:10:00,379.0,379.0,378.51,378.71,4853.0,358.8705,358.8705,358.4065,358.5959,4853.0
2021-12-13 13:15:00,378.61,378.89,378.48,378.89,3536.0,358.5012,358.7663,358.3781,358.7663,3536.0
2021-12-13 13:20:00,379.0,379.0,378.47,378.58,1451.0,358.8705,358.8705,358.3686,358.4728,1451.0
2021-12-13 13:25:00,378.59,378.87,378.39,378.87,9594.0,358.4822,358.7474,358.2929,358.7474,9594.0
2021-12-13 13:30:00,378.9,378.95,378.08,378.08,3059.0,358.7758,358.8231,357.9993,357.9993,3059.0
2021-12-13 13:35:00,378.21,378.39,378.03,378.04,4483.0,358.1224,358.2929,357.952,357.9614,4483.0
2021-12-13 13:40:00,378.12,378.51,378.12,378.35,5430.0,358.0372,358.4065,358.0372,358.255,5430.0
2021-12-13 13:45:00,378.35,378.35,378.07,378.21,7216.0,358.255,358.255,357.9899,358.1224,7216.0
2021-12-13 13:50:00,378.24,378.82,378.24,378.82,2603.0,358.1508,358.7,358.1508,358.7,2603.0
2021-12-13 13:55:00,378.7,378.72,378.42,378.51,3990.0,358.5864,358.6053,358.3213,358.4065,3990.0
2021-12-13 14:00:00,378.4,378.58,378.08,378.52,6789.0,358.3023,358.4728,357.9993,358.416,6789.0
2021-12-13 14:05:00,378.59,378.93,378.37,378.83,11245.0,358.4822,358.8042,358.2739,358.7095,11245.0
2021-12-13 14:10:00,378.85,378.9,378.47,378.49,11426.0,358.7284,358.7758,358.3686,358.3875,11426.0
2021-12-13 14:15:00,378.53,378.55,378.4,378.41,3931.0,358.4254,358.4444,358.3023,358.3118,3931.0
2021-12-13 14:20:00,378.47,379.04,378.47,378.74,4840.0,358.3686,358.9083,358.3686,358.6243,4840.0
2021-12-13 14:25:00,378.66,378.66,378.28,378.48,2886.0,358.5485,358.5485,358.1887,358.3781,2886.0
2021-12-13 14:30:00,378.49,378.56,378.24,378.43,4911.0,358.3875,358.4538,358.1508,358.3307,4911.0
2021-12-13 14:35:00,378.37,378.41,378.04,378.11,7517.0,358.2739,358.3118,357.9614,358.0277,7517.0
2021-12-13 14:40:00,378.19,378.23,378.05,378.19,6399.0,358.1035,358.1414,357.9709,358.1035,6399.0
2021-12-13 14:45:00,378.25,378.4,378.16,378.23,4371.0,358.1603,358.3023,358.0751,358.1414,4371.0
2021-12-13 14:50:00,378.3,378.54,378.24,378.5,5647.0,358.2076,358.4349,358.1508,358.397,5647.0
2021-12-13 14:55:00,378.65,378.74,378.47,378.64,4738.0,358.539,358.6243,358.3686,358.5296,4738.0
2021-12-13 15:00:00,378.72,378.79,378.6,378.72,4856.0,358.6053,358.6716,358.4917,358.6053,4856.0
2021-12-13 15:05:00,378.68,378.69,377.99,378.03,3727.0,358.5675,358.5769,357.9141,357.952,3727.0
2021-12-13 15:10:00,377.99,378.1,377.85,378.07,7034.0,357.9141,358.0183,357.7815,357.9899,7034.0
2021-12-13 15:15:00,378.15,378.23,377.99,378.07,8220.0,358.0656,358.1414,357.9141,357.9899,8220.0
2021-12-13 15:20:00,378.16,378.2,377.95,378.2,4616.0,358.0751,358.1129,357.8762,358.1129,4616.0
2021-12-13 15:25:00,378.17,378.26,377.75,378.05,14306.0,358.0845,358.1698,357.6868,357.9709,14306.0
2021-12-13 15:30:00,378.05,378.65,378.05,378.65,10056.0,357.9709,358.539,357.9709,358.539,10056.0
2021-12-13 15:35:00,378.68,379.06,378.68,378.88,12186.0,358.5675,358.9273,358.5675,358.7568,12186.0
2021-12-13 15:40:00,378.88,379.22,378.82,379.0,8675.0,358.7568,359.0788,358.7,358.8705,8675.0
2021-12-13 15:45:00,379.04,379.39,378.74,378.74,21954.0,358.9083,359.2397,358.6243,358.6243,21954.0
2021-12-13 15:50:00,378.62,379.1,378.11,378.11,34477.0,358.5106,358.9651,358.0277,358.0277,34477.0
2021-12-13 15:55:00,378.24,378.32,377.5,377.86,94710.0,358.1508,358.2266,357.4501,357.791,94710.0
2021-12-14 09:30:00,374.38,375.37,373.28,374.59,56499.0,354.4958,355.4333,353.4543,354.6947,56499.0
2021-12-14 09:35:00,374.56,374.69,373.57,373.91,16490.0,354.6663,354.7894,353.7289,354.0508,16490.0
2021-12-14 09:40:00,374.07,375.78,374.07,374.73,19695.0,354.2023,355.8215,354.2023,354.8272,19695.0
2021-12-14 09:45:00,375.24,375.74,374.08,374.64,20253.0,355.3102,355.7836,354.2118,354.742,20253.0
2021-12-14 09:50:00,374.65,375.68,374.2,375.49,25650.0,354.7515,355.7268,354.3254,355.5469,25650.0
2021-12-14 09:55:00,375.12,375.33,373.34,373.34,11734.0,355.1965,355.3954,353.5111,353.5111,11734.0
2021-12-14 10:00:00,373.35,373.72,372.35,373.03,14029.0,353.5205,353.8709,352.5737,353.2175,14029.0
2021-12-14 10:05:00,372.71,373.12,372.38,372.78,10865.0,352.9145,353.3028,352.6021,352.9808,10865.0
2021-12-14 10:10:00,372.63,372.8,371.46,372.38,15766.0,352.8388,352.9998,351.7309,352.6021,15766.0
2021-12-14 10:15:00,372.18,375.57,371.51,375.49,104457.0,352.4127,355.6226,351.7783,355.5469,104457.0
2021-12-14 10:20:00,375.47,375.55,373.96,374.42,26069.0,355.5279,355.6037,354.0981,354.5337,26069.0
2021-12-14 10:25:00,374.13,374.13,372.61,372.76,10983.0,354.2591,354.2591,352.8198,352.9619,10983.0
2021-12-14 10:30:00,372.65,372.94,372.16,372.88,10045.0,352.8577,353.1323,352.3937,353.0755,10045.0
2021-12-14 10:35:00,373.01,373.02,372.12,372.12,8135.0,353.1986,353.2081,352.3559,352.3559,8135.0
2021-12-14 10:40:00,372.22,372.42,370.72,371.3,21071.0,352.4506,352.6399,351.0302,351.5794,21071.0
2021-12-14 10:45:00,371.3,371.58,370.67,370.95,9949.0,351.5794,351.8446,350.9829,351.248,9949.0
2021-12-14 10:50:00,370.53,370.53,369.65,369.65,13252.0,350.8503,350.8503,350.0171,350.0171,13252.0
2021-12-14 10:55:00,369.74,369.77,369.15,369.57,14922.0,350.1023,350.1307,349.5436,349.9413,14922.0
2021-12-14 11:00:00,369.35,370.15,369.23,370.03,32921.0,349.733,350.4905,349.6194,350.3769,32921.0
2021-12-14 11:05:00,370.05,370.36,369.6,369.7,12930.0,350.3958,350.6893,349.9697,350.0644,12930.0
2021-12-14 11:10:00,369.84,370.15,369.55,369.65,20562.0,350.197,350.4905,349.9224,350.0171,20562.0
2021-12-14 11:15:00,369.55,370.11,369.36,369.97,24607.0,349.9224,350.4526,349.7425,350.3201,24607.0
2021-12-14 11:20:00,369.9,370.13,369.48,370.01,32931.0,350.2538,350.4716,349.8561,350.3579,32931.0
2021-12-14 11:25:00,370.14,370.76,370.04,370.7,8621.0,350.481,351.0681,350.3863,351.0113,8621.0
2021-12-14 11:30:00,370.68,370.74,369.75,370.16,8729.0,350.9924,351.0492,350.1117,350.5,8729.0
2021-12-14 11:35:00,370.29,370.79,370.29,370.75,7974.0,350.6231,351.0965,350.6231,351.0586,7974.0
2021-12-14 11:40:00,370.64,370.87,370.09,370.18,4868.0,350.9545,351.1723,350.4337,350.5189,4868.0
2021-12-14 11:45:00,370.04,370.52,369.99,370.0,5331.0,350.3863,350.8409,350.339,350.3485,5331.0
2021-12-14 11:50:00,369.94,370.35,369.58,369.6,13463.0,350.2917,350.6799,349.9508,349.9697,13463.0
2021-12-14 11:55:00,369.78,370.08,369.27,369.44,22895.0,350.1402,350.4242,349.6572,349.8182,22895.0
2021-12-14 12:00:00,369.53,369.54,368.3,368.3,10152.0,349.9034,349.9129,348.7388,348.7388,10152.0
2021-12-14 12:05:00,368.39,368.57,368.07,368.15,11720.0,348.824,348.9944,348.521,348.5967,11720.0
2021-12-14 12:10:00,368.11,368.31,367.39,367.39,7648.0,348.5589,348.7482,347.8771,347.8771,7648.0
2021-12-14 12:15:00,367.3,367.69,367.28,367.55,7599.0,347.7919,348.1612,347.7729,348.0286,7599.0
2021-12-14 12:20:00,367.54,367.68,367.29,367.29,7814.0,348.0191,348.1517,347.7824,347.7824,7814.0
2021-12-14 12:25:00,367.39,367.8,367.32,367.73,12369.0,347.8771,348.2653,347.8108,348.199,12369.0
2021-12-14 12:30:00,367.62,367.98,367.37,367.59,7110.0,348.0949,348.4358,347.8582,348.0665,7110.0
2021-12-14 12:35:00,367.74,367.85,366.96,367.13,6673.0,348.2085,348.3127,347.4699,347.6309,6673.0
2021-12-14 12:40:00,367.18,367.29,366.84,366.84,6377.0,347.6782,347.7824,347.3563,347.3563,6377.0
2021-12-14 12:45:00,366.82,367.22,366.73,367.09,5697.0,347.3374,347.7161,347.2521,347.593,5697.0
2021-12-14 12:50:00,367.21,367.38,366.97,367.01,8106.0,347.7067,347.8676,347.4794,347.5173,8106.0
2021-12-14 12:55:00,366.94,367.08,366.9,366.93,4582.0,347.451,347.5836,347.4131,347.4415,4582.0
2021-12-14 13:00:00,366.99,366.99,366.57,366.66,10593.0,347.4983,347.4983,347.1006,347.1859,10593.0
2021-12-14 13:05:00,366.53,366.93,366.5,366.82,3100.0,347.0628,347.4415,347.0344,347.3374,3100.0
2021-12-14 13:10:00,366.97,367.5,366.87,367.03,5342.0,347.4794,347.9812,347.3847,347.5362,5342.0
2021-12-14 13:15:00,367.09,367.18,366.73,367.0,5367.0,347.593,347.6782,347.2521,347.5078,5367.0
2021-12-14 13:20:00,367.13,367.16,366.74,366.86,5514.0,347.6309,347.6593,347.2616,347.3752,5514.0
2021-12-14 13:25:00,366.91,367.66,366.89,367.6,4726.0,347.4226,348.1328,347.4036,348.0759,4726.0
2021-12-14 13:30:00,367.58,367.82,367.39,367.48,4599.0,348.057,348.2843,347.8771,347.9623,4599.0
2021-12-14 13:35:00,367.52,367.74,367.32,367.58,4663.0,348.0002,348.2085,347.8108,348.057,4663.0
2021-12-14 13:40:00,367.54,367.58,367.37,367.43,2002.0,348.0191,348.057,347.8582,347.915,2002.0
2021-12-14 13:45:00,367.47,367.66,367.26,367.27,4371.0,347.9528,348.1328,347.754,347.7635,4371.0
2021-12-14 13:50:00,367.27,367.49,367.26,367.43,3982.0,347.7635,347.9718,347.754,347.915,3982.0
2021-12-14 13:55:00,367.36,367.63,367.25,367.61,5780.0,347.8487,348.1043,347.7445,348.0854,5780.0
2021-12-14 14:00:00,367.69,368.26,367.56,368.26,3095.0,348.1612,348.7009,348.0381,348.7009,3095.0
2021-12-14 14:05:00,368.38,368.86,368.19,368.8,7600.0,348.8145,349.269,348.6346,349.2122,7600.0
2021-12-14 14:10:00,368.8,369.21,368.69,368.9,6855.0,349.2122,349.6004,349.108,349.3069,6855.0
2021-12-14 14:15:00,368.92,369.29,368.92,369.06,3612.0,349.3258,349.6762,349.3258,349.4584,3612.0
2021-12-14 14:20:00,369.17,369.24,368.96,368.96,6082.0,349.5626,349.6288,349.3637,349.3637,6082.0
2021-12-14 14:25:00,368.99,368.99,368.38,368.38,6076.0,349.3921,349.3921,348.8145,348.8145,6076.0
2021-12-14 14:30:00,368.39,369.03,368.37,369.03,2817.0,348.824,349.43,348.805,349.43,2817.0
2021-12-14 14:35:00,368.9,369.04,368.72,368.99,6962.0,349.3069,349.4395,349.1365,349.3921,6962.0
2021-12-14 14:40:00,369.21,369.46,369.01,369.44,4211.0,349.6004,349.8371,349.4111,349.8182,4211.0
2021-12-14 14:45:00,369.38,369.71,369.31,369.7,10339.0,349.7614,350.0739,349.6951,350.0644,10339.0
2021-12-14 14:50:00,369.73,369.9,369.68,369.75,6316.0,350.0928,350.2538,350.0455,350.1117,6316.0
2021-12-14 14:55:00,369.67,369.67,369.05,369.32,7532.0,350.036,350.036,349.4489,349.7046,7532.0
2021-12-14 15:00:00,369.3,369.82,369.29,369.7,5249.0,349.6856,350.178,349.6762,350.0644,5249.0
2021-12-14 15:05:00,369.83,370.05,369.47,370.0,6136.0,350.1875,350.3958,349.8466,350.3485,6136.0
2021-12-14 15:10:00,370.08,370.28,369.69,369.91,6616.0,350.4242,350.6136,350.0549,350.2632,6616.0
2021-12-14 15:15:00,369.9,370.15,369.67,370.15,5962.0,350.2538,350.4905,350.036,350.4905,5962.0
2021-12-14 15:20:00,370.11,370.24,370.01,370.24,8269.0,350.4526,350.5757,350.3579,350.5757,8269.0
2021-12-14 15:25:00,370.24,370.24,369.78,370.15,10004.0,350.5757,350.5757,350.1402,350.4905,10004.0
2021-12-14 15:30:00,370.13,370.9,370.12,370.75,20044.0,350.4716,351.2007,350.4621,351.0586,20044.0
2021-12-14 15:35:00,370.81,371.17,370.68,370.81,19343.0,351.1154,351.4563,350.9924,351.1154,19343.0
2021-12-14 15:40:00,370.76,370.77,369.91,369.91,17861.0,351.0681,351.0776,350.2632,350.2632,17861.0
2021-12-14 15:45:00,369.85,370.14,369.53,369.66,16716.0,350.2064,350.481,349.9034,350.0265,16716.0
2021-12-14 15:50:00,369.96,370.15,369.53,369.56,36033.0,350.3106,350.4905,349.9034,349.9318,36033.0
2021-12-14 15:55:00,369.6,370.12,369.39,369.78,104591.0,349.9697,350.4621,349.7709,350.1402,104591.0
2021-12-15 09:30:00,370.21,371.8,369.81,370.83,47979.0,350.5473,352.0529,350.1686,351.1344,47979.0
2021-12-15 09:35:00,371.13,371.73,370.59,371.16,20052.0,351.4185,351.9866,350.9071,351.4469,20052.0
2021-12-15 09:40:00,371.01,371.21,370.44,371.06,11264.0,351.3048,351.4942,350.7651,351.3522,11264.0
2021-12-15 09:45:00,371.05,371.8,370.15,370.15,41675.0,351.3427,352.0529,350.4905,350.4905,41675.0
2021-12-15 09:50:00,370.03,371.23,369.7,371.23,12925.0,350.3769,351.5131,350.0644,351.5131,12925.0
2021-12-15 09:55:00,371.07,371.09,368.95,369.65,18654.0,351.3616,351.3806,349.3542,350.0171,18654.0
2021-12-15 10:00:00,369.48,370.82,369.4,370.31,11151.0,349.8561,351.1249,349.7803,350.642,11151.0
2021-12-15 10:05:00,370.38,371.58,370.38,371.52,11094.0,350.7083,351.8446,350.7083,351.7877,11094.0
2021-12-15 10:10:00,371.51,371.61,370.38,370.49,10913.0,351.7783,351.873,350.7083,350.8124,10913.0
2021-12-15 10:15:00,370.61,370.98,370.07,370.67,11597.0,350.9261,351.2764,350.4148,350.9829,11597.0
2021-12-15 10:20:00,370.8,371.97,370.67,371.97,17005.0,351.106,352.2138,350.9829,352.2138,17005.0
2021-12-15 10:25:00,371.97,372.35,370.92,371.15,11776.0,352.2138,352.5737,351.2196,351.4374,11776.0
2021-12-15 10:30:00,371.13,371.43,370.99,371.05,7966.0,351.4185,351.7025,351.2859,351.3427,7966.0
2021-12-15 10:35:00,371.16,371.63,370.95,371.63,11125.0,351.4469,351.8919,351.248,351.8919,11125.0
2021-12-15 10:40:00,371.65,371.67,371.1,371.1,11369.0,351.9108,351.9298,351.39,351.39,11369.0
2021-12-15 10:45:00,371.12,371.37,370.58,370.68,15436.0,351.409,351.6457,350.8977,350.9924,15436.0
2021-12-15 10:50:00,370.7,370.92,370.36,370.85,8041.0,351.0113,351.2196,350.6893,351.1533,8041.0
2021-12-15 10:55:00,370.84,371.07,370.62,370.62,5502.0,351.1439,351.3616,350.9355,350.9355,5502.0
2021-12-15 11:00:00,370.64,371.03,370.4,370.99,6958.0,350.9545,351.3238,350.7272,351.2859,6958.0
2021-12-15 11:05:00,371.09,371.18,370.31,370.31,7162.0,351.3806,351.4658,350.642,350.642,7162.0
2021-12-15 11:10:00,370.41,370.55,370.0,370.11,9803.0,350.7367,350.8693,350.3485,350.4526,9803.0
2021-12-15 11:15:00,369.99,370.04,369.64,369.78,13179.0,350.339,350.3863,350.0076,350.1402,13179.0
2021-12-15 11:20:00,369.78,370.43,369.34,369.85,25724.0,350.1402,350.7556,349.7235,350.2064,25724.0
2021-12-15 11:25:00,369.98,370.49,369.85,370.03,11559.0,350.3295,350.8124,350.2064,350.3769,11559.0
2021-12-15 11:30:00,370.03,370.18,369.53,369.59,8686.0,350.3769,350.5189,349.9034,349.9602,8686.0
2021-12-15 11:35:00,369.59,369.82,369.48,369.7,4371.0,349.9602,350.178,349.8561,350.0644,4371.0
2021-12-15 11:40:00,369.77,370.08,369.57,370.02,7811.0,350.1307,350.4242,349.9413,350.3674,7811.0
2021-12-15 11:45:00,370.0,370.01,368.97,368.97,7668.0,350.3485,350.3579,349.3732,349.3732,7668.0
2021-12-15 11:50:00,368.92,369.27,368.73,369.27,11203.0,349.3258,349.6572,349.1459,349.6572,11203.0
2021-12-15 11:55:00,369.26,369.73,368.84,369.29,24877.0,349.6478,350.0928,349.2501,349.6762,24877.0
2021-12-15 12:00:00,369.3,369.78,369.27,369.31,6359.0,349.6856,350.1402,349.6572,349.6951,6359.0
2021-12-15 12:05:00,369.38,369.55,369.12,369.55,8020.0,349.7614,349.9224,349.5152,349.9224,8020.0
2021-12-15 12:10:00,369.48,369.48,368.99,369.16,8196.0,349.8561,349.8561,349.3921,349.5531,8196.0
2021-12-15 12:15:00,369.16,369.16,368.4,368.56,9712.0,349.5531,349.5531,348.8334,348.985,9712.0
2021-12-15 12:20:00,368.56,368.63,368.25,368.48,6464.0,348.985,349.0512,348.6914,348.9092,6464.0
2021-12-15 12:25:00,368.5,368.77,368.4,368.65,8957.0,348.9281,349.1838,348.8334,349.0702,8957.0
2021-12-15 12:30:00,368.9,368.98,368.36,368.56,7641.0,349.3069,349.3826,348.7956,348.985,7641.0
2021-12-15 12:35:00,368.48,368.66,367.6,368.1,23428.0,348.9092,349.0796,348.0759,348.5494,23428.0
2021-12-15 12:40:00,368.05,368.06,367.39,367.47,5218.0,348.502,348.5115,347.8771,347.9528,5218.0
2021-12-15 12:45:00,367.47,367.91,367.29,367.29,9273.0,347.9528,348.3695,347.7824,347.7824,9273.0
2021-12-15 12:50:00,367.42,367.79,367.4,367.79,7993.0,347.9055,348.2558,347.8866,348.2558,7993.0
2021-12-15 12:55:00,367.7,368.09,367.42,368.07,33640.0,348.1706,348.5399,347.9055,348.521,33640.0
2021-12-15 13:00:00,368.1,368.37,367.95,368.13,6251.0,348.5494,348.805,348.4073,348.5778,6251.0
2021-12-15 13:05:00,368.15,368.36,367.84,368.31,11852.0,348.5967,348.7956,348.3032,348.7482,11852.0
2021-12-15 13:10:00,368.31,369.08,368.17,368.91,8357.0,348.7482,349.4773,348.6157,349.3164,8357.0
2021-12-15 13:15:00,368.93,369.12,368.72,369.02,7019.0,349.3353,349.5152,349.1365,349.4205,7019.0
2021-12-15 13:20:00,368.92,368.98,368.43,368.48,5654.0,349.3258,349.3826,348.8619,348.9092,5654.0
2021-12-15 13:25:00,368.41,368.46,368.16,368.27,6420.0,348.8429,348.8903,348.6062,348.7104,6420.0
2021-12-15 13:30:00,368.15,368.75,368.15,368.46,5655.0,348.5967,349.1649,348.5967,348.8903,5655.0
2021-12-15 13:35:00,368.47,368.9,368.47,368.71,5625.0,348.8997,349.3069,348.8997,349.127,5625.0
2021-12-15 13:40:00,368.79,369.32,368.71,369.31,10772.0,349.2027,349.7046,349.127,349.6951,10772.0
2021-12-15 13:45:00,369.32,369.38,368.97,368.98,14093.0,349.7046,349.7614,349.3732,349.3826,14093.0
2021-12-15 13:50:00,369.04,369.42,369.02,369.19,11042.0,349.4395,349.7993,349.4205,349.5815,11042.0
2021-12-15 13:55:00,369.29,370.66,369.17,370.47,13014.0,349.6762,350.9734,349.5626,350.7935,13014.0
2021-12-15 14:00:00,370.27,370.74,368.74,370.58,20473.0,350.6041,351.0492,349.1554,350.8977,20473.0
2021-12-15 14:05:00,370.76,371.47,370.3,371.14,19954.0,351.0681,351.7404,350.6325,351.4279,19954.0
2021-12-15 14:10:00,370.98,372.18,370.93,372.05,77429.0,351.2764,352.4127,351.2291,352.2896,77429.0
2021-12-15 14:15:00,372.03,372.55,371.79,372.37,14294.0,352.2707,352.763,352.0434,352.5926,14294.0
2021-12-15 14:20:00,372.37,372.37,371.31,371.31,11174.0,352.5926,352.5926,351.5889,351.5889,11174.0
2021-12-15 14:25:00,371.1,371.44,370.58,371.35,16488.0,351.39,351.712,350.8977,351.6268,16488.0
2021-12-15 14:30:00,371.34,371.95,371.13,371.28,14763.0,351.6173,352.1949,351.4185,351.5605,14763.0
2021-12-15 14:35:00,371.38,372.57,371.22,372.43,25042.0,351.6552,352.782,351.5037,352.6494,25042.0
2021-12-15 14:40:00,372.32,373.13,372.24,372.38,12043.0,352.5452,353.3122,352.4695,352.6021,12043.0
2021-12-15 14:45:00,372.23,372.86,371.53,371.78,46214.0,352.46,353.0566,351.7972,352.0339,46214.0
2021-12-15 14:50:00,371.56,372.34,371.05,371.99,11164.0,351.8256,352.5642,351.3427,352.2328,11164.0
2021-12-15 14:55:00,371.92,372.45,370.6,370.97,27781.0,352.1665,352.6683,350.9166,351.267,27781.0
2021-12-15 15:00:00,371.13,371.71,370.97,371.16,18684.0,351.4185,351.9676,351.267,351.4469,18684.0
2021-12-15 15:05:00,371.25,372.43,370.92,372.22,35783.0,351.5321,352.6494,351.2196,352.4506,35783.0
2021-12-15 15:10:00,372.28,373.23,372.23,372.88,12368.0,352.5074,353.4069,352.46,353.0755,12368.0
2021-12-15 15:15:00,372.9,374.24,372.89,373.96,11418.0,353.0944,354.3633,353.085,354.0981,11418.0
2021-12-15 15:20:00,374.0,374.99,373.82,374.97,20340.0,354.136,355.0734,353.9656,355.0545,20340.0
2021-12-15 15:25:00,374.93,375.19,374.36,375.0,23240.0,355.0166,355.2628,354.4769,355.0829,23240.0
2021-12-15 15:30:00,375.13,375.13,374.32,374.42,13042.0,355.206,355.206,354.439,354.5337,13042.0
2021-12-15 15:35:00,374.51,375.27,374.44,375.27,20101.0,354.6189,355.3386,354.5527,355.3386,20101.0
2021-12-15 15:40:00,375.33,375.33,373.78,373.8,14224.0,355.3954,355.3954,353.9277,353.9466,14224.0
2021-12-15 15:45:00,373.85,374.1,373.29,373.57,23889.0,353.994,354.2307,353.4637,353.7289,23889.0
2021-12-15 15:50:00,373.58,375.32,373.49,375.25,48490.0,353.7383,355.3859,353.6531,355.3196,48490.0
2021-12-15 15:55:00,375.12,375.88,375.05,375.34,87418.0,355.1965,355.9162,355.1303,355.4048,87418.0
2021-12-16 09:30:00,413.07,413.65,401.2,404.19,258835.0,391.1309,391.6801,379.8914,382.7226,258835.0
2021-12-16 09:35:00,404.42,408.08,402.03,404.02,89339.0,382.9403,386.406,380.6773,382.5616,89339.0
2021-12-16 09:40:00,404.19,406.66,403.25,406.54,82720.0,382.7226,385.0614,381.8325,384.9477,82720.0
2021-12-16 09:45:00,406.54,411.52,406.5,411.52,110733.0,384.9477,389.6632,384.9099,389.6632,110733.0
2021-12-16 09:50:00,411.4,412.19,409.0,412.0,67193.0,389.5496,390.2977,387.2771,390.1178,67193.0
2021-12-16 09:55:00,411.78,412.21,406.92,407.55,70501.0,389.9094,390.3166,385.3076,385.9041,70501.0
2021-12-16 10:00:00,407.54,408.96,407.18,408.73,59928.0,385.8946,387.2392,385.5538,387.0214,59928.0
2021-12-16 10:05:00,408.69,410.61,408.67,408.94,53587.0,386.9836,388.8016,386.9646,387.2203,53587.0
2021-12-16 10:10:00,409.1,410.0,408.51,408.51,32291.0,387.3718,388.224,386.8131,386.8131,32291.0
2021-12-16 10:15:00,408.45,409.2,408.3,408.83,41948.0,386.7563,387.4665,386.6143,387.1161,41948.0
2021-12-16 10:20:00,408.68,409.95,408.14,408.49,39105.0,386.9741,388.1766,386.4628,386.7942,39105.0
2021-12-16 10:25:00,408.49,409.71,408.39,408.53,31512.0,386.7942,387.9494,386.6995,386.8321,31512.0
2021-12-16 10:30:00,408.53,409.35,407.58,407.94,36577.0,386.8321,387.6085,385.9325,386.2734,36577.0
2021-12-16 10:35:00,407.51,407.56,404.73,406.31,48749.0,385.8662,385.9136,383.2339,384.73,48749.0
2021-12-16 10:40:00,406.19,406.99,406.02,406.39,41853.0,384.6163,385.3738,384.4554,384.8057,41853.0
2021-12-16 10:45:00,406.31,407.59,405.0,406.2,47690.0,384.73,385.942,383.4895,384.6258,47690.0
2021-12-16 10:50:00,406.08,406.79,404.42,404.69,79700.0,384.5122,385.1845,382.9403,383.196,79700.0
2021-12-16 10:55:00,404.7,406.0,404.37,406.0,35085.0,383.2055,384.4364,382.893,384.4364,35085.0
2021-12-16 11:00:00,405.98,406.25,404.53,405.59,38916.0,384.4175,384.6732,383.0445,384.0482,38916.0
2021-12-16 11:05:00,405.5,406.49,405.16,406.19,51551.0,383.963,384.9004,383.641,384.6163,51551.0
2021-12-16 11:10:00,406.21,407.72,406.21,407.46,26653.0,384.6353,386.0651,384.6353,385.8189,26653.0
2021-12-16 11:15:00,407.53,408.42,407.22,407.92,26282.0,385.8852,386.7279,385.5916,386.2545,26282.0
2021-12-16 11:20:00,407.81,408.64,405.86,405.86,29112.0,386.1503,386.9362,384.3039,384.3039,29112.0
2021-12-16 11:25:00,405.93,407.08,405.92,406.27,45000.0,384.3701,385.4591,384.3607,384.6921,45000.0
2021-12-16 11:30:00,406.27,407.43,406.22,406.95,49491.0,384.6921,385.7905,384.6447,385.336,49491.0
2021-12-16 11:35:00,407.02,407.08,404.79,405.39,35375.0,385.4023,385.4591,383.2907,383.8588,35375.0
2021-12-16 11:40:00,405.4,406.22,405.36,405.82,23013.0,383.8683,384.6447,383.8304,384.266,23013.0
2021-12-16 11:45:00,405.78,406.66,405.36,406.66,15161.0,384.2281,385.0614,383.8304,385.0614,15161.0
2021-12-16 11:50:00,406.57,406.57,405.13,405.5,33313.0,384.9762,384.9762,383.6126,383.963,33313.0
2021-12-16 11:55:00,405.5,405.81,404.95,405.54,15218.0,383.963,384.2565,383.4422,384.0009,15218.0
2021-12-16 12:00:00,405.42,406.37,405.42,406.11,47094.0,383.8872,384.7868,383.8872,384.5406,47094.0
2021-12-16 12:05:00,406.2,406.33,404.79,404.86,16769.0,384.6258,384.7489,383.2907,383.357,16769.0
2021-12-16 12:10:00,405.1,405.94,404.93,405.02,17230.0,383.5842,384.3796,383.4233,383.5085,17230.0
2021-12-16 12:15:00,405.03,405.03,402.63,402.63,35624.0,383.5179,383.5179,381.2454,381.2454,35624.0
2021-12-16 12:20:00,402.85,403.04,401.47,401.71,50322.0,381.4537,381.6336,380.147,380.3743,50322.0
2021-12-16 12:25:00,401.69,402.16,401.52,402.05,31873.0,380.3553,380.8004,380.1944,380.6962,31873.0
2021-12-16 12:30:00,402.35,402.77,400.27,400.43,66976.0,380.9803,381.378,379.0108,379.1623,66976.0
2021-12-16 12:35:00,400.39,402.1,400.3,401.93,46556.0,379.1244,380.7436,379.0392,380.5826,46556.0
2021-12-16 12:40:00,401.86,402.03,400.9,401.05,42905.0,380.5163,380.6773,379.6073,379.7493,42905.0
2021-12-16 12:45:00,401.15,402.11,401.02,402.1,24058.0,379.844,380.753,379.7209,380.7436,24058.0
2021-12-16 12:50:00,402.2,402.63,402.12,402.63,13338.0,380.8383,381.2454,380.7625,381.2454,13338.0
2021-12-16 12:55:00,402.69,402.92,401.56,401.56,20023.0,381.3022,381.52,380.2322,380.2322,20023.0
2021-12-16 13:00:00,401.53,402.09,401.38,401.61,19140.0,380.2038,380.7341,380.0618,380.2796,19140.0
2021-12-16 13:05:00,401.7,402.5,401.46,402.07,25143.0,380.3648,381.1223,380.1376,380.7152,25143.0
2021-12-16 13:10:00,401.91,402.7,401.77,402.46,17341.0,380.5637,381.3117,380.4311,381.0844,17341.0
2021-12-16 13:15:00,402.35,402.96,402.21,402.48,19118.0,380.9803,381.5579,380.8477,381.1034,19118.0
2021-12-16 13:20:00,402.57,402.64,401.14,401.61,21059.0,381.1886,381.2549,379.8346,380.2796,21059.0
2021-12-16 13:25:00,401.64,402.07,400.36,400.84,37193.0,380.308,380.7152,379.096,379.5505,37193.0
2021-12-16 13:30:00,400.79,402.14,400.74,401.74,22402.0,379.5031,380.7814,379.4558,380.4027,22402.0
2021-12-16 13:35:00,401.72,402.89,401.71,402.33,23332.0,380.3837,381.4916,380.3743,380.9614,23332.0
2021-12-16 13:40:00,402.27,402.46,401.52,401.62,18180.0,380.9045,381.0844,380.1944,380.2891,18180.0
2021-12-16 13:45:00,401.55,402.4,401.53,402.34,13281.0,380.2228,381.0276,380.2038,380.9708,13281.0
2021-12-16 13:50:00,402.47,402.5,401.43,401.58,21593.0,381.0939,381.1223,380.1092,380.2512,21593.0
2021-12-16 13:55:00,401.53,401.67,400.77,401.39,18226.0,380.2038,380.3364,379.4842,380.0713,18226.0
2021-12-16 14:00:00,401.51,402.13,401.35,401.8,22769.0,380.1849,380.772,380.0334,380.4595,22769.0
2021-12-16 14:05:00,401.89,402.05,401.07,401.15,23545.0,380.5447,380.6962,379.7683,379.844,23545.0
2021-12-16 14:10:00,401.23,401.47,400.52,401.0,39039.0,379.9198,380.147,379.2475,379.702,39039.0
2021-12-16 14:15:00,400.84,401.94,400.78,401.92,22830.0,379.5505,380.5921,379.4937,380.5731,22830.0
2021-12-16 14:20:00,401.73,401.8,400.87,401.02,33266.0,380.3932,380.4595,379.5789,379.7209,33266.0
2021-12-16 14:25:00,401.03,401.75,400.54,401.53,24897.0,379.7304,380.4122,379.2664,380.2038,24897.0
2021-12-16 14:30:00,401.65,402.25,401.13,401.18,25913.0,380.3175,380.8856,379.8251,379.8724,25913.0
2021-12-16 14:35:00,401.3,402.62,401.23,401.82,22768.0,379.9861,381.2359,379.9198,380.4784,22768.0
2021-12-16 14:40:00,401.86,401.86,400.95,401.05,10664.0,380.5163,380.5163,379.6546,379.7493,10664.0
2021-12-16 14:45:00,401.16,401.16,399.26,399.29,30335.0,379.8535,379.8535,378.0544,378.0828,30335.0
2021-12-16 14:50:00,399.34,399.92,399.02,399.12,18505.0,378.1302,378.6794,377.8272,377.9218,18505.0
2021-12-16 14:55:00,399.12,399.85,399.12,399.85,11305.0,377.9218,378.6131,377.9218,378.6131,11305.0
2021-12-16 15:00:00,399.58,400.42,399.58,400.42,20111.0,378.3574,379.1528,378.3574,379.1528,20111.0
2021-12-16 15:05:00,400.5,401.07,399.91,399.91,21162.0,379.2285,379.7683,378.6699,378.6699,21162.0
2021-12-16 15:10:00,399.97,400.63,399.92,400.63,14406.0,378.7267,379.3516,378.6794,379.3516,14406.0
2021-12-16 15:15:00,400.55,401.32,400.47,400.71,21756.0,379.2759,380.005,379.2001,379.4274,21756.0
2021-12-16 15:20:00,400.65,401.46,400.43,400.95,32322.0,379.3706,380.1376,379.1623,379.6546,32322.0
2021-12-16 15:25:00,401.0,401.72,400.93,401.37,30887.0,379.702,380.3837,379.6357,380.0523,30887.0
2021-12-16 15:30:00,401.4,402.2,401.02,402.03,34606.0,380.0807,380.8383,379.7209,380.6773,34606.0
2021-12-16 15:35:00,401.9,402.93,401.79,402.93,15347.0,380.5542,381.5295,380.45,381.5295,15347.0
2021-12-16 15:40:00,402.81,402.97,401.99,402.03,30592.0,381.4159,381.5674,380.6394,380.6773,30592.0
2021-12-16 15:45:00,402.04,402.27,401.43,401.57,36834.0,380.6868,380.9045,380.1092,380.2417,36834.0
2021-12-16 15:50:00,401.57,402.98,401.54,401.87,96358.0,380.2417,381.5768,380.2133,380.5258,96358.0
2021-12-16 15:55:00,401.87,402.52,399.91,399.98,288817.0,380.5258,381.1413,378.6699,378.7362,288817.0
2021-12-17 09:30:00,396.36,396.84,394.08,395.41,390806.0,375.3084,375.7629,373.1495,374.4089,390806.0
2021-12-17 09:35:00,395.24,395.82,393.3,393.3,47113.0,374.2479,374.7971,372.411,372.411,47113.0
2021-12-17 09:40:00,393.07,395.08,391.32,394.89,54648.0,372.1932,374.0964,370.5361,373.9165,54648.0
2021-12-17 09:45:00,394.76,397.2,394.06,397.2,44025.0,373.7934,376.1038,373.1306,376.1038,44025.0
2021-12-17 09:50:00,397.07,399.25,397.07,397.96,37871.0,375.9807,378.0449,375.9807,376.8235,37871.0
2021-12-17 09:55:00,397.96,398.88,396.87,397.74,28062.0,376.8235,377.6946,375.7913,376.6151,28062.0
2021-12-17 10:00:00,397.58,397.74,395.93,396.39,27390.0,376.4636,376.6151,374.9013,375.3368,27390.0
2021-12-17 10:05:00,396.5,397.39,396.01,396.79,26929.0,375.441,376.2837,374.977,375.7156,26929.0
2021-12-17 10:10:00,396.63,396.93,395.5,395.89,25650.0,375.5641,375.8482,374.4941,374.8634,25650.0
2021-12-17 10:15:00,395.7,397.54,395.16,397.42,19440.0,374.6835,376.4258,374.1722,376.3121,19440.0
2021-12-17 10:20:00,397.53,397.72,396.54,396.88,12571.0,376.4163,376.5962,375.4789,375.8008,12571.0
2021-12-17 10:25:00,396.88,398.18,396.88,397.51,16382.0,375.8008,377.0318,375.8008,376.3974,16382.0
2021-12-17 10:30:00,397.26,398.23,396.56,398.23,18991.0,376.1606,377.0791,375.4978,377.0791,18991.0
2021-12-17 10:35:00,398.4,399.15,398.24,398.54,18825.0,377.2401,377.9502,377.0886,377.3726,18825.0
2021-12-17 10:40:00,398.55,399.52,398.01,399.29,25025.0,377.3821,378.3006,376.8708,378.0828,25025.0
2021-12-17 10:45:00,399.26,400.28,399.26,400.2,31459.0,378.0544,379.0202,378.0544,378.9445,31459.0
2021-12-17 10:50:00,400.23,400.56,399.75,400.41,29795.0,378.9729,379.2854,378.5184,379.1433,29795.0
2021-12-17 10:55:00,400.37,400.86,399.86,400.83,41538.0,379.1055,379.5694,378.6225,379.541,41538.0
2021-12-17 11:00:00,400.74,402.47,400.53,402.2,56136.0,379.4558,381.0939,379.257,380.8383,56136.0
2021-12-17 11:05:00,402.23,403.23,401.74,402.94,25183.0,380.8667,381.8135,380.4027,381.539,25183.0
2021-12-17 11:10:00,402.84,404.48,402.66,404.46,37313.0,381.4443,382.9972,381.2738,382.9782,37313.0
2021-12-17 11:15:00,404.61,404.61,403.33,403.67,15260.0,383.1203,383.1203,381.9082,382.2302,15260.0
2021-12-17 11:20:00,403.55,403.55,402.63,402.99,20328.0,382.1166,382.1166,381.2454,381.5863,20328.0
2021-12-17 11:25:00,402.98,402.98,401.78,401.93,17136.0,381.5768,381.5768,380.4406,380.5826,17136.0
2021-12-17 11:30:00,401.84,402.3,399.51,399.67,22478.0,380.4974,380.9329,378.2911,378.4426,22478.0
2021-12-17 11:35:00,399.66,400.49,399.66,400.41,18928.0,378.4332,379.2191,378.4332,379.1433,18928.0
2021-12-17 11:40:00,400.47,400.57,399.33,399.35,18762.0,379.2001,379.2948,378.1207,378.1396,18762.0
2021-12-17 11:45:00,399.57,399.82,398.61,398.67,16409.0,378.3479,378.5847,377.4389,377.4957,16409.0
2021-12-17 11:50:00,398.84,399.85,398.72,399.47,18000.0,377.6567,378.6131,377.5431,378.2533,18000.0
2021-12-17 11:55:00,399.09,400.68,399.04,400.68,15421.0,377.8934,379.399,377.8461,379.399,15421.0
2021-12-17 12:00:00,400.37,400.41,399.17,399.51,17635.0,379.1055,379.1433,377.9692,378.2911,17635.0
2021-12-17 12:05:00,399.55,399.74,398.57,398.84,12355.0,378.329,378.5089,377.4011,377.6567,12355.0
2021-12-17 12:10:00,398.86,399.52,398.72,399.42,9620.0,377.6756,378.3006,377.5431,378.2059,9620.0
2021-12-17 12:15:00,399.37,399.84,399.1,399.16,11033.0,378.1586,378.6036,377.9029,377.9597,11033.0
2021-12-17 12:20:00,399.16,399.87,399.13,399.81,15660.0,377.9597,378.632,377.9313,378.5752,15660.0
2021-12-17 12:25:00,399.77,400.13,399.33,400.07,14388.0,378.5373,378.8782,378.1207,378.8214,14388.0
2021-12-17 12:30:00,399.92,400.72,399.87,400.39,17671.0,378.6794,379.4369,378.632,379.1244,17671.0
2021-12-17 12:35:00,400.43,401.22,400.39,401.07,13717.0,379.1623,379.9103,379.1244,379.7683,13717.0
2021-12-17 12:40:00,401.07,401.31,400.74,400.75,10935.0,379.7683,379.9955,379.4558,379.4653,10935.0
2021-12-17 12:45:00,400.6,400.94,399.96,400.12,6530.0,379.3232,379.6452,378.7172,378.8687,6530.0
2021-12-17 12:50:00,400.07,400.88,399.49,399.81,12787.0,378.8214,379.5884,378.2722,378.5752,12787.0
2021-12-17 12:55:00,399.74,400.38,399.69,400.0,15683.0,378.5089,379.1149,378.4616,378.7551,15683.0
2021-12-17 13:00:00,399.87,399.95,398.84,399.25,12348.0,378.632,378.7078,377.6567,378.0449,12348.0
2021-12-17 13:05:00,399.15,399.34,398.44,399.03,11784.0,377.9502,378.1302,377.278,377.8366,11784.0
2021-12-17 13:10:00,398.94,400.48,398.87,400.22,16249.0,377.7514,379.2096,377.6851,378.9634,16249.0
2021-12-17 13:15:00,400.29,400.51,399.78,399.97,110718.0,379.0297,379.238,378.5468,378.7267,110718.0
2021-12-17 13:20:00,400.1,400.1,399.38,399.83,9712.0,378.8498,378.8498,378.168,378.5941,9712.0
2021-12-17 13:25:00,399.95,400.2,399.82,399.99,12956.0,378.7078,378.9445,378.5847,378.7456,12956.0
2021-12-17 13:30:00,400.03,400.54,399.82,400.44,6022.0,378.7835,379.2664,378.5847,379.1717,6022.0
2021-12-17 13:35:00,400.52,400.64,399.8,399.99,11023.0,379.2475,379.3611,378.5657,378.7456,11023.0
2021-12-17 13:40:00,400.0,400.1,398.97,399.08,10302.0,378.7551,378.8498,377.7798,377.884,10302.0
2021-12-17 13:45:00,399.16,399.88,399.06,399.68,7590.0,377.9597,378.6415,377.865,378.4521,7590.0
2021-12-17 13:50:00,399.8,400.02,399.49,399.96,7598.0,378.5657,378.774,378.2722,378.7172,7598.0
2021-12-17 13:55:00,399.99,400.53,399.92,400.1,14352.0,378.7456,379.257,378.6794,378.8498,14352.0
2021-12-17 14:00:00,400.22,400.22,399.37,399.56,10313.0,378.9634,378.9634,378.1586,378.3385,10313.0
2021-12-17 14:05:00,399.53,399.6,399.11,399.32,9042.0,378.3101,378.3763,377.9124,378.1112,9042.0
2021-12-17 14:10:00,399.36,399.78,399.29,399.37,8059.0,378.1491,378.5468,378.0828,378.1586,8059.0
2021-12-17 14:15:00,399.35,399.8,399.35,399.41,7468.0,378.1396,378.5657,378.1396,378.1964,7468.0
2021-12-17 14:20:00,399.46,399.49,399.04,399.04,9635.0,378.2438,378.2722,377.8461,377.8461,9635.0
2021-12-17 14:25:00,398.95,399.11,398.16,398.37,10988.0,377.7609,377.9124,377.0128,377.2117,10988.0
2021-12-17 14:30:00,398.36,398.74,398.24,398.27,6096.0,377.2022,377.562,377.0886,377.117,6096.0
2021-12-17 14:35:00,398.23,398.35,397.61,398.13,9420.0,377.0791,377.1927,376.492,376.9844,9420.0
2021-12-17 14:40:00,398.06,398.18,397.67,398.02,13262.0,376.9181,377.0318,376.5489,376.8803,13262.0
2021-12-17 14:45:00,398.06,398.58,397.89,398.17,13729.0,376.9181,377.4105,376.7572,377.0223,13729.0
2021-12-17 14:50:00,398.16,398.16,397.78,397.81,11412.0,377.0128,377.0128,376.653,376.6814,11412.0
2021-12-17 14:55:00,397.81,398.51,397.51,398.34,15503.0,376.6814,377.3442,376.3974,377.1833,15503.0
2021-12-17 15:00:00,398.41,399.08,398.23,398.27,13199.0,377.2496,377.884,377.0791,377.117,13199.0
2021-12-17 15:05:00,398.32,398.77,398.32,398.71,11313.0,377.1643,377.5904,377.1643,377.5336,11313.0
2021-12-17 15:10:00,398.6,398.61,397.74,397.8,13607.0,377.4295,377.4389,376.6151,376.6719,13607.0
2021-12-17 15:15:00,397.8,398.39,397.71,397.98,19627.0,376.6719,377.2306,376.5867,376.8424,19627.0
2021-12-17 15:20:00,397.91,398.67,397.79,398.55,8104.0,376.7761,377.4957,376.6625,377.3821,8104.0
2021-12-17 15:25:00,398.64,398.65,397.7,397.86,13844.0,377.4673,377.4768,376.5773,376.7288,13844.0
2021-12-17 15:30:00,397.77,397.77,396.02,396.34,21649.0,376.6435,376.6435,374.9865,375.2895,21649.0
2021-12-17 15:35:00,396.54,397.29,396.26,397.01,18347.0,375.4789,376.189,375.2137,375.9239,18347.0
2021-12-17 15:40:00,397.02,397.42,396.66,397.19,23989.0,375.9334,376.3121,375.5925,376.0943,23989.0
2021-12-17 15:45:00,397.19,397.29,396.13,396.15,26080.0,376.0943,376.189,375.0906,375.1096,26080.0
2021-12-17 15:50:00,396.18,396.42,395.2,395.88,52670.0,375.138,375.3652,374.21,374.8539,52670.0
2021-12-17 15:55:00,395.84,396.7,395.42,396.61,221203.0,374.816,375.6304,374.4184,375.5452,221203.0
2021-12-20 09:30:00,390.88,390.88,387.66,389.39,106291.0,370.1195,370.1195,367.0705,368.7086,106291.0
2021-12-20 09:35:00,389.23,391.43,389.07,391.09,19746.0,368.5571,370.6403,368.4056,370.3183,19746.0
2021-12-20 09:40:00,391.07,391.16,389.53,390.54,19641.0,370.2994,370.3846,368.8412,369.7975,19641.0
2021-12-20 09:45:00,390.59,390.79,388.69,389.1,34817.0,369.8449,370.0343,368.0458,368.434,34817.0
2021-12-20 09:50:00,389.27,389.73,388.98,389.6,12006.0,368.595,369.0306,368.3204,368.9075,12006.0
2021-12-20 09:55:00,389.74,391.43,389.74,390.94,27639.0,369.04,370.6403,369.04,370.1763,27639.0
2021-12-20 10:00:00,390.85,391.11,388.75,388.75,14670.0,370.0911,370.3373,368.1026,368.1026,14670.0
2021-12-20 10:05:00,388.76,388.87,386.92,386.92,20799.0,368.1121,368.2162,366.3698,366.3698,20799.0
2021-12-20 10:10:00,386.86,386.86,385.82,386.15,20271.0,366.313,366.313,365.3282,365.6407,20271.0
2021-12-20 10:15:00,385.99,386.76,385.53,385.78,19349.0,365.4892,366.2183,365.0536,365.2904,19349.0
2021-12-20 10:20:00,385.92,385.94,383.96,383.96,23254.0,365.4229,365.4419,363.567,363.567,23254.0
2021-12-20 10:25:00,383.96,384.64,383.52,384.12,21098.0,363.567,364.2109,363.1504,363.7185,21098.0
2021-12-20 10:30:00,384.05,385.94,383.71,385.88,17015.0,363.6522,365.4419,363.3303,365.385,17015.0
2021-12-20 10:35:00,386.0,387.94,385.97,387.13,16289.0,365.4987,367.3356,365.4703,366.5687,16289.0
2021-12-20 10:40:00,387.04,388.02,386.91,388.02,16093.0,366.4834,367.4114,366.3603,367.4114,16093.0
2021-12-20 10:45:00,388.02,388.35,386.7,386.8,10930.0,367.4114,367.7239,366.1615,366.2562,10930.0
2021-12-20 10:50:00,386.92,386.94,386.38,386.72,9151.0,366.3698,366.3887,365.8585,366.1804,9151.0
2021-12-20 10:55:00,386.81,387.0,385.17,385.18,11768.0,366.2657,366.4456,364.7128,364.7222,11768.0
2021-12-20 11:00:00,385.36,386.08,385.06,385.68,21778.0,364.8927,365.5744,364.6086,365.1957,21778.0
2021-12-20 11:05:00,385.74,386.22,385.13,385.43,19410.0,365.2525,365.707,364.6749,364.9589,19410.0
2021-12-20 11:10:00,385.52,385.9,385.24,385.35,11416.0,365.0442,365.404,364.779,364.8832,11416.0
2021-12-20 11:15:00,385.42,386.47,385.22,386.44,8994.0,364.9495,365.9437,364.7601,365.9153,8994.0
2021-12-20 11:20:00,386.59,386.71,385.92,386.43,14214.0,366.0573,366.171,365.4229,365.9058,14214.0
2021-12-20 11:25:00,386.5,386.5,385.3,385.48,8381.0,365.9721,365.9721,364.8359,365.0063,8381.0
2021-12-20 11:30:00,385.35,385.7,384.52,384.92,10992.0,364.8832,365.2146,364.0973,364.476,10992.0
2021-12-20 11:35:00,385.11,385.32,384.58,385.32,7302.0,364.6559,364.8548,364.1541,364.8548,7302.0
2021-12-20 11:40:00,385.24,385.24,384.52,384.6,8138.0,364.779,364.779,364.0973,364.173,8138.0
2021-12-20 11:45:00,384.6,384.6,383.76,384.31,12231.0,364.173,364.173,363.3776,363.8984,12231.0
2021-12-20 11:50:00,384.4,385.37,384.34,385.19,9062.0,363.9837,364.9021,363.9268,364.7317,9062.0
2021-12-20 11:55:00,385.08,385.37,384.78,385.25,11508.0,364.6275,364.9021,364.3435,364.7885,11508.0
2021-12-20 12:00:00,385.35,385.75,384.76,385.62,10498.0,364.8832,365.262,364.3245,365.1389,10498.0
2021-12-20 12:05:00,385.55,385.55,385.09,385.29,7147.0,365.0726,365.0726,364.637,364.8264,7147.0
2021-12-20 12:10:00,385.38,385.72,384.98,385.04,6894.0,364.9116,365.2335,364.5328,364.5897,6894.0
2021-12-20 12:15:00,385.0,386.45,385.0,386.29,8599.0,364.5518,365.9248,364.5518,365.7733,8599.0
2021-12-20 12:20:00,386.31,386.39,385.79,385.89,6165.0,365.7922,365.868,365.2998,365.3945,6165.0
2021-12-20 12:25:00,385.81,386.48,385.81,386.34,8287.0,365.3188,365.9532,365.3188,365.8206,8287.0
2021-12-20 12:30:00,386.23,386.23,384.96,384.96,8826.0,365.7165,365.7165,364.5139,364.5139,8826.0
2021-12-20 12:35:00,384.84,385.33,384.52,384.87,13643.0,364.4003,364.8643,364.0973,364.4287,13643.0
2021-12-20 12:40:00,384.79,384.93,384.61,384.61,7732.0,364.3529,364.4855,364.1825,364.1825,7732.0
2021-12-20 12:45:00,384.58,385.03,384.19,385.03,5249.0,364.1541,364.5802,363.7848,364.5802,5249.0
2021-12-20 12:50:00,385.04,385.37,384.81,385.32,5162.0,364.5897,364.9021,364.3719,364.8548,5162.0
2021-12-20 12:55:00,385.22,385.3,384.4,384.4,5796.0,364.7601,364.8359,363.9837,363.9837,5796.0
2021-12-20 13:00:00,384.43,384.43,383.96,384.06,5957.0,364.0121,364.0121,363.567,363.6617,5957.0
2021-12-20 13:05:00,384.52,384.69,384.29,384.57,6188.0,364.0973,364.2583,363.8795,364.1446,6188.0
2021-12-20 13:10:00,384.61,386.07,384.6,386.07,16204.0,364.1825,365.565,364.173,365.565,16204.0
2021-12-20 13:15:00,386.12,386.38,385.85,385.96,5762.0,365.6123,365.8585,365.3566,365.4608,5762.0
2021-12-20 13:20:00,385.88,385.88,385.51,385.51,3624.0,365.385,365.385,365.0347,365.0347,3624.0
2021-12-20 13:25:00,385.5,385.78,385.3,385.47,6465.0,365.0252,365.2904,364.8359,364.9968,6465.0
2021-12-20 13:30:00,385.41,385.62,384.46,384.99,22807.0,364.94,365.1389,364.0405,364.5423,22807.0
2021-12-20 13:35:00,384.8,385.62,384.8,385.62,4001.0,364.3624,365.1389,364.3624,365.1389,4001.0
2021-12-20 13:40:00,385.92,386.44,385.82,386.12,5232.0,365.4229,365.9153,365.3282,365.6123,5232.0
2021-12-20 13:45:00,386.13,386.14,385.45,385.81,6159.0,365.6218,365.6312,364.9779,365.3188,6159.0
2021-12-20 13:50:00,385.86,386.28,385.63,386.28,8330.0,365.3661,365.7638,365.1483,365.7638,8330.0
2021-12-20 13:55:00,386.3,386.42,385.62,385.87,4910.0,365.7827,365.8964,365.1389,365.3756,4910.0
2021-12-20 14:00:00,385.84,386.57,385.76,386.4,12575.0,365.3472,366.0384,365.2714,365.8774,12575.0
2021-12-20 14:05:00,386.48,386.84,386.48,386.77,6285.0,365.9532,366.2941,365.9532,366.2278,6285.0
2021-12-20 14:10:00,386.7,386.76,386.4,386.61,9132.0,366.1615,366.2183,365.8774,366.0763,9132.0
2021-12-20 14:15:00,386.62,387.02,386.58,386.9,7053.0,366.0857,366.4645,366.0479,366.3509,7053.0
2021-12-20 14:20:00,386.88,386.92,386.45,386.46,6449.0,366.3319,366.3698,365.9248,365.9342,6449.0
2021-12-20 14:25:00,386.47,386.56,386.11,386.38,5647.0,365.9437,366.0289,365.6028,365.8585,5647.0
2021-12-20 14:30:00,386.27,386.27,385.62,385.69,5459.0,365.7543,365.7543,365.1389,365.2051,5459.0
2021-12-20 14:35:00,385.78,386.27,385.62,386.15,7283.0,365.2904,365.7543,365.1389,365.6407,7283.0
2021-12-20 14:40:00,386.09,386.31,385.84,385.87,5117.0,365.5839,365.7922,365.3472,365.3756,5117.0
2021-12-20 14:45:00,386.08,386.08,385.79,386.07,5139.0,365.5744,365.5744,365.2998,365.565,5139.0
2021-12-20 14:50:00,386.15,386.6,386.11,386.38,4699.0,365.6407,366.0668,365.6028,365.8585,4699.0
2021-12-20 14:55:00,386.46,386.8,385.79,385.98,9234.0,365.9342,366.2562,365.2998,365.4797,9234.0
2021-12-20 15:00:00,386.03,386.57,385.9,385.9,5123.0,365.5271,366.0384,365.404,365.404,5123.0
2021-12-20 15:05:00,386.03,386.39,385.91,386.23,7329.0,365.5271,365.868,365.4135,365.7165,7329.0
2021-12-20 15:10:00,386.28,386.31,385.75,385.75,11469.0,365.7638,365.7922,365.262,365.262,11469.0
2021-12-20 15:15:00,385.82,386.51,385.75,386.05,11995.0,365.3282,365.9816,365.262,365.546,11995.0
2021-12-20 15:20:00,386.14,386.54,385.8,386.01,9624.0,365.6312,366.01,365.3093,365.5081,9624.0
2021-12-20 15:25:00,386.02,386.22,385.8,385.8,7257.0,365.5176,365.707,365.3093,365.3093,7257.0
2021-12-20 15:30:00,385.8,385.8,385.15,385.32,18635.0,365.3093,365.3093,364.6938,364.8548,18635.0
2021-12-20 15:35:00,385.26,385.62,385.06,385.32,20141.0,364.798,365.1389,364.6086,364.8548,20141.0
2021-12-20 15:40:00,385.25,385.55,384.48,384.48,28606.0,364.7885,365.0726,364.0594,364.0594,28606.0
2021-12-20 15:45:00,384.55,385.22,384.39,384.69,52141.0,364.1257,364.7601,363.9742,364.2583,52141.0
2021-12-20 15:50:00,384.76,385.91,384.76,385.29,53806.0,364.3245,365.4135,364.3245,364.8264,53806.0
2021-12-20 15:55:00,385.33,385.94,385.12,385.91,133985.0,364.8643,365.4419,364.6654,365.4135,133985.0
2021-12-21 09:30:00,388.0,392.32,387.22,388.99,57518.0,367.3924,371.483,366.6539,368.3299,57518.0
2021-12-21 09:35:00,388.72,389.44,388.21,389.1,10809.0,368.0742,368.756,367.5913,368.434,10809.0
2021-12-21 09:40:00,388.83,388.83,387.42,387.94,8499.0,368.1784,368.1784,366.8433,367.3356,8499.0
2021-12-21 09:45:00,388.12,388.33,387.16,387.17,13798.0,367.5061,367.7049,366.5971,366.6065,13798.0
2021-12-21 09:50:00,386.98,388.05,386.61,387.26,11466.0,366.4266,367.4398,366.0763,366.6918,11466.0
2021-12-21 09:55:00,387.3,387.45,386.64,387.04,12432.0,366.7296,366.8717,366.1047,366.4834,12432.0
2021-12-21 10:00:00,386.97,387.31,386.11,386.55,15746.0,366.4172,366.7391,365.6028,366.0195,15746.0
2021-12-21 10:05:00,386.71,387.43,386.63,387.18,9671.0,366.171,366.8527,366.0952,366.616,9671.0
2021-12-21 10:10:00,387.18,387.9,386.94,387.76,13389.0,366.616,367.2978,366.3887,367.1652,13389.0
2021-12-21 10:15:00,387.78,388.49,387.56,388.44,14420.0,367.1841,367.8564,366.9758,367.8091,14420.0
2021-12-21 10:20:00,388.52,388.52,387.16,387.27,13956.0,367.8848,367.8848,366.5971,366.7012,13956.0
2021-12-21 10:25:00,387.17,387.32,386.5,387.11,13606.0,366.6065,366.7486,365.9721,366.5497,13606.0
2021-12-21 10:30:00,387.05,387.2,386.63,386.91,9396.0,366.4929,366.6349,366.0952,366.3603,9396.0
2021-12-21 10:35:00,386.78,387.29,386.32,386.54,14322.0,366.2372,366.7202,365.8017,366.01,14322.0
2021-12-21 10:40:00,386.7,386.71,385.47,385.8,21705.0,366.1615,366.171,364.9968,365.3093,21705.0
2021-12-21 10:45:00,385.75,385.75,384.85,385.24,8443.0,365.262,365.262,364.4098,364.779,8443.0
2021-12-21 10:50:00,385.08,385.41,384.96,385.4,7969.0,364.6275,364.94,364.5139,364.9305,7969.0
2021-12-21 10:55:00,385.57,387.27,385.55,387.27,9246.0,365.0915,366.7012,365.0726,366.7012,9246.0
2021-12-21 11:00:00,387.17,387.68,386.92,387.59,9719.0,366.6065,367.0894,366.3698,367.0042,9719.0
2021-12-21 11:05:00,387.68,388.52,387.61,388.37,11130.0,367.0894,367.8848,367.0232,367.7428,11130.0
2021-12-21 11:10:00,388.3,388.63,387.97,388.63,11309.0,367.6765,367.989,367.364,367.989,11309.0
2021-12-21 11:15:00,388.4,388.52,387.55,387.66,11582.0,367.7712,367.8848,366.9663,367.0705,11582.0
2021-12-21 11:20:00,387.61,388.43,387.61,387.99,8259.0,367.0232,367.7996,367.0232,367.383,8259.0
2021-12-21 11:25:00,388.08,388.4,387.87,388.24,7724.0,367.4682,367.7712,367.2694,367.6197,7724.0
2021-12-21 11:30:00,388.26,388.84,388.12,388.67,6158.0,367.6386,368.1878,367.5061,368.0269,6158.0
2021-12-21 11:35:00,388.74,390.0,388.63,390.0,21072.0,368.0931,369.2862,367.989,369.2862,21072.0
2021-12-21 11:40:00,390.0,391.04,389.83,390.61,18697.0,369.2862,370.271,369.1253,369.8638,18697.0
2021-12-21 11:45:00,390.71,390.77,390.14,390.34,8649.0,369.9585,370.0153,369.4188,369.6082,8649.0
2021-12-21 11:50:00,390.39,391.14,390.36,390.87,12119.0,369.6555,370.3657,369.6271,370.11,12119.0
2021-12-21 11:55:00,390.72,390.77,389.88,390.11,8010.0,369.968,370.0153,369.1726,369.3904,8010.0
2021-12-21 12:00:00,390.12,390.45,389.67,389.68,12738.0,369.3999,369.7123,368.9738,368.9832,12738.0
2021-12-21 12:05:00,389.54,389.87,389.5,389.66,4489.0,368.8507,369.1631,368.8128,368.9643,4489.0
2021-12-21 12:10:00,389.72,390.24,389.55,390.02,6354.0,369.0211,369.5135,368.8601,369.3052,6354.0
2021-12-21 12:15:00,389.98,390.11,389.61,389.77,6778.0,369.2673,369.3904,368.9169,369.0684,6778.0
2021-12-21 12:20:00,389.69,390.0,389.6,389.79,6140.0,368.9927,369.2862,368.9075,369.0874,6140.0
2021-12-21 12:25:00,389.79,390.23,389.74,390.0,8970.0,369.0874,369.504,369.04,369.2862,8970.0
2021-12-21 12:30:00,390.08,390.9,389.71,390.76,20190.0,369.362,370.1384,369.0116,370.0059,20190.0
2021-12-21 12:35:00,390.67,391.13,390.59,390.81,6211.0,369.9206,370.3562,369.8449,370.0532,6211.0
2021-12-21 12:40:00,390.73,391.0,390.59,390.81,3163.0,369.9775,370.2331,369.8449,370.0532,3163.0
2021-12-21 12:45:00,390.89,391.4,390.89,391.4,6858.0,370.129,370.6119,370.129,370.6119,6858.0
2021-12-21 12:50:00,391.53,392.12,391.48,391.68,11066.0,370.735,371.2936,370.6876,370.877,11066.0
2021-12-21 12:55:00,391.86,392.43,391.8,392.23,8326.0,371.0474,371.5872,370.9906,371.3978,8326.0
2021-12-21 13:00:00,392.2,392.2,391.69,391.76,6620.0,371.3694,371.3694,370.8865,370.9527,6620.0
2021-12-21 13:05:00,391.73,391.73,391.32,391.6,6928.0,370.9243,370.9243,370.5361,370.8012,6928.0
2021-12-21 13:10:00,391.55,391.63,390.86,391.19,5443.0,370.7539,370.8297,370.1005,370.413,5443.0
2021-12-21 13:15:00,391.08,391.22,390.88,391.0,7302.0,370.3089,370.4414,370.1195,370.2331,7302.0
2021-12-21 13:20:00,391.02,391.45,391.02,391.22,3297.0,370.252,370.6592,370.252,370.4414,3297.0
2021-12-21 13:25:00,391.29,391.29,390.96,391.17,7867.0,370.5077,370.5077,370.1952,370.3941,7867.0
2021-12-21 13:30:00,391.52,391.74,391.4,391.6,4219.0,370.7255,370.9338,370.6119,370.8012,4219.0
2021-12-21 13:35:00,391.67,392.01,391.57,391.87,5025.0,370.8675,371.1895,370.7728,371.0569,5025.0
2021-12-21 13:40:00,391.79,392.0,391.78,391.97,6152.0,370.9812,371.18,370.9717,371.1516,6152.0
2021-12-21 13:45:00,391.99,392.43,391.99,392.43,3633.0,371.1705,371.5872,371.1705,371.5872,3633.0
2021-12-21 13:50:00,392.53,392.53,391.85,391.95,4192.0,371.6819,371.6819,371.038,371.1327,4192.0
2021-12-21 13:55:00,392.0,392.17,391.93,391.95,4903.0,371.18,371.341,371.1137,371.1327,4903.0
2021-12-21 14:00:00,391.88,392.31,391.86,392.28,5909.0,371.0664,371.4735,371.0474,371.4451,5909.0
2021-12-21 14:05:00,392.19,392.33,392.03,392.06,7127.0,371.3599,371.4925,371.2084,371.2368,7127.0
2021-12-21 14:10:00,392.05,392.05,391.56,391.67,15346.0,371.2273,371.2273,370.7634,370.8675,15346.0
2021-12-21 14:15:00,391.68,391.72,391.39,391.45,6494.0,370.877,370.9149,370.6024,370.6592,6494.0
2021-12-21 14:20:00,391.44,391.53,391.08,391.23,8722.0,370.6497,370.735,370.3089,370.4509,8722.0
2021-12-21 14:25:00,391.32,391.57,391.03,391.47,4918.0,370.5361,370.7728,370.2615,370.6781,4918.0
2021-12-21 14:30:00,391.61,391.82,391.43,391.49,7622.0,370.8107,371.0096,370.6403,370.6971,7622.0
2021-12-21 14:35:00,391.56,391.6,391.09,391.14,4777.0,370.7634,370.8012,370.3183,370.3657,4777.0
2021-12-21 14:40:00,391.16,391.4,391.05,391.07,5955.0,370.3846,370.6119,370.2805,370.2994,5955.0
2021-12-21 14:45:00,391.12,391.7,391.01,391.61,4530.0,370.3467,370.8959,370.2426,370.8107,4530.0
2021-12-21 14:50:00,391.57,392.0,391.57,391.79,7064.0,370.7728,371.18,370.7728,370.9812,7064.0
2021-12-21 14:55:00,391.81,392.04,391.76,391.9,7198.0,371.0001,371.2179,370.9527,371.0853,7198.0
2021-12-21 15:00:00,392.01,392.04,391.67,391.75,9224.0,371.1895,371.2179,370.8675,370.9433,9224.0
2021-12-21 15:05:00,391.63,391.66,391.2,391.37,7611.0,370.8297,370.8581,370.4225,370.5835,7611.0
2021-12-21 15:10:00,391.38,391.69,391.32,391.68,3607.0,370.5929,370.8865,370.5361,370.877,3607.0
2021-12-21 15:15:00,391.57,391.76,391.14,391.32,6997.0,370.7728,370.9527,370.3657,370.5361,6997.0
2021-12-21 15:20:00,391.33,391.39,390.97,391.1,7323.0,370.5456,370.6024,370.2047,370.3278,7323.0
2021-12-21 15:25:00,391.11,391.59,391.11,391.42,8629.0,370.3373,370.7918,370.3373,370.6308,8629.0
2021-12-21 15:30:00,391.38,392.02,391.31,391.88,17682.0,370.5929,371.1989,370.5266,371.0664,17682.0
2021-12-21 15:35:00,391.89,391.99,391.49,391.75,25958.0,371.0758,371.1705,370.6971,370.9433,25958.0
2021-12-21 15:40:00,391.7,391.7,391.02,391.23,18972.0,370.8959,370.8959,370.252,370.4509,18972.0
2021-12-21 15:45:00,391.23,391.56,390.97,391.41,17970.0,370.4509,370.7634,370.2047,370.6213,17970.0
2021-12-21 15:50:00,391.41,392.9,391.41,392.9,36528.0,370.6213,372.0322,370.6213,372.0322,36528.0
2021-12-21 15:55:00,392.78,393.15,392.51,392.97,115585.0,371.9186,372.2689,371.6629,372.0985,115585.0
2021-12-22 09:30:00,393.24,395.35,393.21,394.0,61220.0,372.3541,374.3521,372.3257,373.0738,61220.0
2021-12-22 09:35:00,394.27,394.84,393.49,393.72,12945.0,373.3294,373.8692,372.5909,372.8086,12945.0
2021-12-22 09:40:00,393.84,394.26,393.3,394.03,15197.0,372.9223,373.32,372.411,373.1022,15197.0
2021-12-22 09:45:00,394.33,395.22,394.05,395.22,8094.0,373.3862,374.229,373.1211,374.229,8094.0
2021-12-22 09:50:00,395.3,395.53,395.0,395.33,10426.0,374.3047,374.5225,374.0207,374.3331,10426.0
2021-12-22 09:55:00,395.4,395.97,394.82,394.9,8680.0,374.3994,374.9391,373.8502,373.926,8680.0
2021-12-22 10:00:00,395.0,395.41,394.71,394.78,19912.0,374.0207,374.4089,373.7461,373.8123,19912.0
2021-12-22 10:05:00,394.81,395.26,394.36,395.23,11836.0,373.8408,374.2669,373.4147,374.2384,11836.0
2021-12-22 10:10:00,395.4,395.71,395.3,395.57,13530.0,374.3994,374.693,374.3047,374.5604,13530.0
2021-12-22 10:15:00,395.52,396.57,395.37,396.06,9874.0,374.513,375.5073,374.371,375.0244,9874.0
2021-12-22 10:20:00,396.24,396.48,395.95,396.17,7591.0,375.1948,375.4221,374.9202,375.1285,7591.0
2021-12-22 10:25:00,396.31,396.44,396.0,396.03,6219.0,375.2611,375.3842,374.9676,374.996,6219.0
2021-12-22 10:30:00,396.12,397.11,396.12,396.97,5232.0,375.0812,376.0186,375.0812,375.886,5232.0
2021-12-22 10:35:00,397.01,397.7,396.97,397.69,4938.0,375.9239,376.5773,375.886,376.5678,4938.0
2021-12-22 10:40:00,397.88,398.17,397.67,398.03,9436.0,376.7477,377.0223,376.5489,376.8897,9436.0
2021-12-22 10:45:00,398.0,398.39,397.96,397.97,7222.0,376.8613,377.2306,376.8235,376.8329,7222.0
2021-12-22 10:50:00,398.15,398.65,398.03,398.44,7973.0,377.0034,377.4768,376.8897,377.278,7973.0
2021-12-22 10:55:00,398.41,398.63,397.99,398.46,9308.0,377.2496,377.4579,376.8519,377.2969,9308.0
2021-12-22 11:00:00,398.49,398.55,397.66,397.87,7300.0,377.3253,377.3821,376.5394,376.7382,7300.0
2021-12-22 11:05:00,397.81,397.82,397.51,397.56,14078.0,376.6814,376.6909,376.3974,376.4447,14078.0
2021-12-22 11:10:00,397.61,398.15,397.52,398.08,11375.0,376.492,377.0034,376.4068,376.9371,11375.0
2021-12-22 11:15:00,398.08,398.88,398.03,398.77,6189.0,376.9371,377.6946,376.8897,377.5904,6189.0
2021-12-22 11:20:00,398.8,399.37,398.73,399.37,7350.0,377.6188,378.1586,377.5526,378.1586,7350.0
2021-12-22 11:25:00,399.31,399.31,398.65,399.3,12712.0,378.1017,378.1017,377.4768,378.0923,12712.0
2021-12-22 11:30:00,399.28,399.64,398.8,399.39,6549.0,378.0733,378.4142,377.6188,378.1775,6549.0
2021-12-22 11:35:00,399.43,399.63,399.28,399.46,5606.0,378.2154,378.4048,378.0733,378.2438,5606.0
2021-12-22 11:40:00,399.38,399.81,399.28,399.75,6573.0,378.168,378.5752,378.0733,378.5184,6573.0
2021-12-22 11:45:00,399.69,399.83,399.47,399.58,8728.0,378.4616,378.5941,378.2533,378.3574,8728.0
2021-12-22 11:50:00,399.64,399.92,399.64,399.84,7068.0,378.4142,378.6794,378.4142,378.6036,7068.0
2021-12-22 11:55:00,399.94,400.25,399.8,400.25,23394.0,378.6983,378.9918,378.5657,378.9918,23394.0
2021-12-22 12:00:00,400.27,400.73,400.19,400.68,4632.0,379.0108,379.4463,378.935,379.399,4632.0
2021-12-22 12:05:00,400.59,400.7,400.38,400.43,4080.0,379.3138,379.4179,379.1149,379.1623,4080.0
2021-12-22 12:10:00,400.26,400.77,400.26,400.61,3997.0,379.0013,379.4842,379.0013,379.3327,3997.0
2021-12-22 12:15:00,400.7,400.97,400.55,400.86,4614.0,379.4179,379.6736,379.2759,379.5694,4614.0
2021-12-22 12:20:00,400.88,400.92,400.56,400.56,4566.0,379.5884,379.6262,379.2854,379.2854,4566.0
2021-12-22 12:25:00,400.59,401.23,400.58,401.09,9870.0,379.3138,379.9198,379.3043,379.7872,9870.0
2021-12-22 12:30:00,401.07,401.15,400.81,400.98,6776.0,379.7683,379.844,379.5221,379.6831,6776.0
2021-12-22 12:35:00,401.01,401.05,400.47,400.58,6238.0,379.7115,379.7493,379.2001,379.3043,6238.0
2021-12-22 12:40:00,400.61,401.4,400.46,401.39,5629.0,379.3327,380.0807,379.1907,380.0713,5629.0
2021-12-22 12:45:00,401.43,401.47,401.22,401.23,8859.0,380.1092,380.147,379.9103,379.9198,8859.0
2021-12-22 12:50:00,401.32,401.6,401.17,401.5,4725.0,380.005,380.2701,379.863,380.1754,4725.0
2021-12-22 12:55:00,401.5,401.63,401.47,401.59,4174.0,380.1754,380.2985,380.147,380.2607,4174.0
2021-12-22 13:00:00,401.55,401.68,401.33,401.65,5621.0,380.2228,380.3459,380.0145,380.3175,5621.0
2021-12-22 13:05:00,401.67,401.68,401.46,401.68,5639.0,380.3364,380.3459,380.1376,380.3459,5639.0
2021-12-22 13:10:00,401.68,401.71,401.34,401.49,6804.0,380.3459,380.3743,380.0239,380.166,6804.0
2021-12-22 13:15:00,401.49,401.5,401.11,401.21,7698.0,380.166,380.1754,379.8061,379.9008,7698.0
2021-12-22 13:20:00,401.23,401.29,400.93,401.02,5039.0,379.9198,379.9766,379.6357,379.7209,5039.0
2021-12-22 13:25:00,401.1,401.1,400.58,400.58,4053.0,379.7967,379.7967,379.3043,379.3043,4053.0
2021-12-22 13:30:00,400.63,401.19,400.63,401.0,5468.0,379.3516,379.8819,379.3516,379.702,5468.0
2021-12-22 13:35:00,400.99,400.99,400.46,400.53,5951.0,379.6925,379.6925,379.1907,379.257,5951.0
2021-12-22 13:40:00,400.51,400.59,400.15,400.5,2618.0,379.238,379.3138,378.8971,379.2285,2618.0
2021-12-22 13:45:00,400.49,400.76,400.41,400.57,3933.0,379.2191,379.4747,379.1433,379.2948,3933.0
2021-12-22 13:50:00,400.59,400.59,400.02,400.02,5516.0,379.3138,379.3138,378.774,378.774,5516.0
2021-12-22 13:55:00,400.1,400.1,399.77,399.99,6424.0,378.8498,378.8498,378.5373,378.7456,6424.0
2021-12-22 14:00:00,400.01,400.24,399.8,400.15,10391.0,378.7646,378.9824,378.5657,378.8971,10391.0
2021-12-22 14:05:00,400.17,400.19,399.91,399.93,5848.0,378.9161,378.935,378.6699,378.6888,5848.0
2021-12-22 14:10:00,399.96,400.21,399.95,400.2,3637.0,378.7172,378.9539,378.7078,378.9445,3637.0
2021-12-22 14:15:00,400.2,400.42,400.16,400.17,6880.0,378.9445,379.1528,378.9066,378.9161,6880.0
2021-12-22 14:20:00,400.19,400.44,400.12,400.18,4057.0,378.935,379.1717,378.8687,378.9255,4057.0
2021-12-22 14:25:00,400.17,400.24,399.79,399.87,5058.0,378.9161,378.9824,378.5563,378.632,5058.0
2021-12-22 14:30:00,399.94,400.28,399.86,400.28,6496.0,378.6983,379.0202,378.6225,379.0202,6496.0
2021-12-22 14:35:00,400.31,400.44,400.28,400.4,3258.0,379.0486,379.1717,379.0202,379.1339,3258.0
2021-12-22 14:40:00,400.36,400.44,400.09,400.15,6210.0,379.096,379.1717,378.8403,378.8971,6210.0
2021-12-22 14:45:00,400.13,400.5,400.13,400.46,7294.0,378.8782,379.2285,378.8782,379.1907,7294.0
2021-12-22 14:50:00,400.46,400.83,400.45,400.69,10359.0,379.1907,379.541,379.1812,379.4085,10359.0
2021-12-22 14:55:00,400.79,401.2,400.75,401.13,6692.0,379.5031,379.8914,379.4653,379.8251,6692.0
2021-12-22 15:00:00,401.1,401.14,400.94,401.04,5415.0,379.7967,379.8346,379.6452,379.7399,5415.0
2021-12-22 15:05:00,401.09,401.39,401.01,401.3,8491.0,379.7872,380.0713,379.7115,379.9861,8491.0
2021-12-22 15:10:00,401.24,401.67,401.24,401.65,5787.0,379.9292,380.3364,379.9292,380.3175,5787.0
2021-12-22 15:15:00,401.67,401.9,401.61,401.65,7899.0,380.3364,380.5542,380.2796,380.3175,7899.0
2021-12-22 15:20:00,401.53,401.72,401.47,401.64,3838.0,380.2038,380.3837,380.147,380.308,3838.0
2021-12-22 15:25:00,401.69,402.01,401.64,401.73,7395.0,380.3553,380.6583,380.308,380.3932,7395.0
2021-12-22 15:30:00,401.76,401.77,401.45,401.53,13201.0,380.4216,380.4311,380.1281,380.2038,13201.0
2021-12-22 15:35:00,401.58,402.0,401.58,401.94,12857.0,380.2512,380.6489,380.2512,380.5921,12857.0
2021-12-22 15:40:00,401.98,402.64,401.86,402.64,24650.0,380.6299,381.2549,380.5163,381.2549,24650.0
2021-12-22 15:45:00,402.64,402.71,402.3,402.54,21368.0,381.2549,381.3212,380.9329,381.1602,21368.0
2021-12-22 15:50:00,402.6,403.27,402.56,403.22,40724.0,381.217,381.8514,381.1791,381.8041,40724.0
2021-12-22 15:55:00,403.18,403.75,403.18,403.69,124798.0,381.7662,382.3059,381.7662,382.2491,124798.0
2021-12-23 09:30:00,402.3,404.1,400.96,402.56,55237.0,380.9329,382.6373,379.6641,381.1791,55237.0
2021-12-23 09:35:00,402.33,403.84,402.33,403.09,17687.0,380.9614,382.3912,380.9614,381.681,17687.0
2021-12-23 09:40:00,403.44,404.5,402.86,404.11,24100.0,382.0124,383.0161,381.4632,382.6468,24100.0
2021-12-23 09:45:00,404.4,405.5,404.18,405.43,17287.0,382.9214,383.963,382.7131,383.8967,17287.0
2021-12-23 09:50:00,405.44,405.92,405.41,405.47,10816.0,383.9062,384.3607,383.8778,383.9346,10816.0
2021-12-23 09:55:00,405.56,405.77,404.76,405.59,14898.0,384.0198,384.2186,383.2623,384.0482,14898.0
2021-12-23 10:00:00,405.59,405.99,405.31,405.75,10959.0,384.0482,384.427,383.7831,384.1997,10959.0
2021-12-23 10:05:00,405.92,406.43,405.54,406.21,14755.0,384.3607,384.8436,384.0009,384.6353,14755.0
2021-12-23 10:10:00,406.4,406.85,406.02,406.71,9485.0,384.8152,385.2413,384.4554,385.1087,9485.0
2021-12-23 10:15:00,406.77,406.84,406.29,406.48,11756.0,385.1655,385.2318,384.711,384.8909,11756.0
2021-12-23 10:20:00,406.47,406.47,405.6,406.15,6043.0,384.8815,384.8815,384.0577,384.5785,6043.0
2021-12-23 10:25:00,406.21,406.32,405.51,405.63,8157.0,384.6353,384.7394,383.9725,384.0861,8157.0
2021-12-23 10:30:00,405.78,406.17,405.04,405.44,8040.0,384.2281,384.5974,383.5274,383.9062,8040.0
2021-12-23 10:35:00,405.37,405.42,404.7,404.85,6582.0,383.8399,383.8872,383.2055,383.3475,6582.0
2021-12-23 10:40:00,404.77,405.71,404.64,405.7,12644.0,383.2718,384.1618,383.1487,384.1524,12644.0
2021-12-23 10:45:00,405.68,406.1,405.53,405.86,10042.0,384.1334,384.5311,383.9914,384.3039,10042.0
2021-12-23 10:50:00,405.87,406.07,405.63,405.96,4348.0,384.3133,384.5027,384.0861,384.3986,4348.0
2021-12-23 10:55:00,406.1,406.28,405.92,406.25,3515.0,384.5311,384.7016,384.3607,384.6732,3515.0
2021-12-23 11:00:00,406.22,406.33,405.83,406.17,6257.0,384.6447,384.7489,384.2755,384.5974,6257.0
2021-12-23 11:05:00,406.12,406.35,405.97,406.35,3963.0,384.5501,384.7678,384.408,384.7678,3963.0
2021-12-23 11:10:00,406.38,406.66,405.96,405.96,5275.0,384.7962,385.0614,384.3986,384.3986,5275.0
2021-12-23 11:15:00,406.04,406.17,405.85,405.89,5417.0,384.4743,384.5974,384.2944,384.3323,5417.0
2021-12-23 11:20:00,405.94,405.94,405.62,405.69,2727.0,384.3796,384.3796,384.0766,384.1429,2727.0
2021-12-23 11:25:00,405.59,405.63,405.36,405.43,8126.0,384.0482,384.0861,383.8304,383.8967,8126.0
2021-12-23 11:30:00,405.42,405.55,405.25,405.5,5563.0,383.8872,384.0103,383.7263,383.963,5563.0
2021-12-23 11:35:00,405.52,405.68,405.48,405.68,2297.0,383.9819,384.1334,383.944,384.1334,2297.0
2021-12-23 11:40:00,405.71,405.88,405.49,405.88,2118.0,384.1618,384.3228,383.9535,384.3228,2118.0
2021-12-23 11:45:00,405.91,406.12,405.78,405.85,5908.0,384.3512,384.5501,384.2281,384.2944,5908.0
2021-12-23 11:50:00,405.83,406.39,405.81,406.11,8565.0,384.2755,384.8057,384.2565,384.5406,8565.0
2021-12-23 11:55:00,405.94,406.03,405.5,405.74,6705.0,384.3796,384.4648,383.963,384.1902,6705.0
2021-12-23 12:00:00,405.63,405.7,405.04,405.04,4306.0,384.0861,384.1524,383.5274,383.5274,4306.0
2021-12-23 12:05:00,405.07,405.16,404.59,404.69,8377.0,383.5558,383.641,383.1013,383.196,8377.0
2021-12-23 12:10:00,404.68,405.09,404.58,404.9,12874.0,383.1865,383.5748,383.0918,383.3949,12874.0
2021-12-23 12:15:00,404.77,405.16,404.76,405.09,5880.0,383.2718,383.641,383.2623,383.5748,5880.0
2021-12-23 12:20:00,405.11,405.31,404.98,405.16,4313.0,383.5937,383.7831,383.4706,383.641,4313.0
2021-12-23 12:25:00,405.17,405.46,405.0,405.28,5518.0,383.6505,383.9251,383.4895,383.7547,5518.0
2021-12-23 12:30:00,405.32,405.43,405.19,405.28,5155.0,383.7925,383.8967,383.6694,383.7547,5155.0
2021-12-23 12:35:00,405.28,405.52,405.19,405.38,5530.0,383.7547,383.9819,383.6694,383.8494,5530.0
2021-12-23 12:40:00,405.4,405.5,405.38,405.46,4041.0,383.8683,383.963,383.8494,383.9251,4041.0
2021-12-23 12:45:00,405.4,405.46,405.26,405.39,4217.0,383.8683,383.9251,383.7357,383.8588,4217.0
2021-12-23 12:50:00,405.35,405.38,404.66,404.66,5258.0,383.821,383.8494,383.1676,383.1676,5258.0
2021-12-23 12:55:00,404.71,405.27,404.71,405.19,5980.0,383.2149,383.7452,383.2149,383.6694,5980.0
2021-12-23 13:00:00,405.18,405.34,405.12,405.19,3121.0,383.66,383.8115,383.6032,383.6694,3121.0
2021-12-23 13:05:00,405.19,405.21,404.94,404.96,1784.0,383.6694,383.6884,383.4327,383.4517,1784.0
2021-12-23 13:10:00,404.83,404.83,404.39,404.5,3254.0,383.3286,383.3286,382.9119,383.0161,3254.0
2021-12-23 13:15:00,404.38,404.52,404.31,404.4,1879.0,382.9025,383.035,382.8362,382.9214,1879.0
2021-12-23 13:20:00,404.42,404.47,404.22,404.25,2715.0,382.9403,382.9877,382.751,382.7794,2715.0
2021-12-23 13:25:00,404.25,404.72,404.25,404.61,8450.0,382.7794,383.2244,382.7794,383.1203,8450.0
2021-12-23 13:30:00,404.51,404.59,404.41,404.5,3472.0,383.0256,383.1013,382.9309,383.0161,3472.0
2021-12-23 13:35:00,404.49,404.61,404.42,404.43,2597.0,383.0066,383.1203,382.9403,382.9498,2597.0
2021-12-23 13:40:00,404.41,404.46,404.3,404.3,4111.0,382.9309,382.9782,382.8267,382.8267,4111.0
2021-12-23 13:45:00,404.34,404.41,404.2,404.2,5061.0,382.8646,382.9309,382.732,382.732,5061.0
2021-12-23 13:50:00,404.13,404.47,404.12,404.25,4749.0,382.6657,382.9877,382.6563,382.7794,4749.0
2021-12-23 13:55:00,404.24,404.48,404.23,404.39,4353.0,382.7699,382.9972,382.7604,382.9119,4353.0
2021-12-23 14:00:00,404.4,404.56,404.27,404.47,8998.0,382.9214,383.0729,382.7983,382.9877,8998.0
2021-12-23 14:05:00,404.39,404.55,404.33,404.4,5774.0,382.9119,383.0634,382.8551,382.9214,5774.0
2021-12-23 14:10:00,404.49,404.49,404.21,404.3,3387.0,383.0066,383.0066,382.7415,382.8267,3387.0
2021-12-23 14:15:00,404.34,404.48,404.34,404.35,3996.0,382.8646,382.9972,382.8646,382.8741,3996.0
2021-12-23 14:20:00,404.3,404.4,404.25,404.39,3337.0,382.8267,382.9214,382.7794,382.9119,3337.0
2021-12-23 14:25:00,404.41,404.42,404.15,404.21,8692.0,382.9309,382.9403,382.6847,382.7415,8692.0
2021-12-23 14:30:00,404.11,404.27,404.07,404.2,4850.0,382.6468,382.7983,382.6089,382.732,4850.0
2021-12-23 14:35:00,404.18,404.18,403.79,403.86,7594.0,382.7131,382.7131,382.3438,382.4101,7594.0
2021-12-23 14:40:00,403.82,403.99,403.76,403.93,4828.0,382.3722,382.5332,382.3154,382.4764,4828.0
2021-12-23 14:45:00,403.99,403.99,403.73,403.82,3564.0,382.5332,382.5332,382.287,382.3722,3564.0
2021-12-23 14:50:00,403.88,404.18,403.77,404.18,7180.0,382.429,382.7131,382.3249,382.7131,7180.0
2021-12-23 14:55:00,404.09,404.38,404.09,404.31,2896.0,382.6279,382.9025,382.6279,382.8362,2896.0
2021-12-23 15:00:00,404.31,404.31,403.92,403.92,4286.0,382.8362,382.8362,382.4669,382.4669,4286.0
2021-12-23 15:05:00,403.95,404.38,403.92,404.35,5738.0,382.4953,382.9025,382.4669,382.8741,5738.0
2021-12-23 15:10:00,404.4,404.72,404.36,404.72,3828.0,382.9214,383.2244,382.8835,383.2244,3828.0
2021-12-23 15:15:00,404.72,404.84,404.63,404.63,3572.0,383.2244,383.338,383.1392,383.1392,3572.0
2021-12-23 15:20:00,404.7,404.75,404.61,404.64,4605.0,383.2055,383.2528,383.1203,383.1487,4605.0
2021-12-23 15:25:00,404.57,404.57,404.17,404.28,10745.0,383.0824,383.0824,382.7036,382.8078,10745.0
2021-12-23 15:30:00,404.3,404.3,403.71,403.81,6813.0,382.8267,382.8267,382.2681,382.3627,6813.0
2021-12-23 15:35:00,403.81,404.4,403.75,404.38,9908.0,382.3627,382.9214,382.3059,382.9025,9908.0
2021-12-23 15:40:00,404.35,404.47,404.21,404.47,9358.0,382.8741,382.9877,382.7415,382.9877,9358.0
2021-12-23 15:45:00,404.49,404.75,404.49,404.61,13719.0,383.0066,383.2528,383.0066,383.1203,13719.0
2021-12-23 15:50:00,404.64,404.84,404.6,404.71,29348.0,383.1487,383.338,383.1108,383.2149,29348.0
2021-12-23 15:55:00,404.77,404.77,403.15,403.3,72547.0,383.2718,383.2718,381.7378,381.8798,72547.0
2021-12-27 09:30:00,406.76,408.87,406.34,407.52,46172.0,385.1561,387.154,384.7584,385.8757,46172.0
2021-12-27 09:35:00,407.41,408.56,407.22,407.77,11708.0,385.7715,386.8605,385.5916,386.1124,11708.0
2021-12-27 09:40:00,407.69,408.69,407.4,408.47,15677.0,386.0367,386.9836,385.7621,386.7752,15677.0
2021-12-27 09:45:00,408.62,409.4,408.5,408.96,17561.0,386.9173,387.6558,386.8036,387.2392,17561.0
2021-12-27 09:50:00,409.15,410.28,408.96,409.73,19024.0,387.4191,388.4891,387.2392,387.9683,19024.0
2021-12-27 09:55:00,410.0,411.32,409.76,411.16,17108.0,388.224,389.4739,387.9967,389.3224,17108.0
2021-12-27 10:00:00,411.16,411.74,410.96,411.74,12113.0,389.3224,389.8716,389.133,389.8716,12113.0
2021-12-27 10:05:00,411.67,412.35,411.65,412.23,13073.0,389.8053,390.4492,389.7863,390.3355,13073.0
2021-12-27 10:10:00,412.34,412.54,411.92,412.34,10358.0,390.4397,390.6291,390.042,390.4397,10358.0
2021-12-27 10:15:00,412.22,412.78,411.83,412.21,8409.0,390.3261,390.8563,389.9568,390.3166,8409.0
2021-12-27 10:20:00,412.17,412.17,411.66,411.73,5846.0,390.2787,390.2787,389.7958,389.8621,5846.0
2021-12-27 10:25:00,411.72,412.2,411.46,412.16,16557.0,389.8526,390.3071,389.6064,390.2693,16557.0
2021-12-27 10:30:00,412.28,412.77,412.2,412.53,10747.0,390.3829,390.8469,390.3071,390.6196,10747.0
2021-12-27 10:35:00,412.43,412.44,411.94,412.23,8162.0,390.5249,390.5344,390.0609,390.3355,8162.0
2021-12-27 10:40:00,412.1,413.24,411.9,413.02,12437.0,390.2124,391.2919,390.0231,391.0836,12437.0
2021-12-27 10:45:00,412.89,413.0,412.41,412.81,8779.0,390.9605,391.0646,390.506,390.8847,8779.0
2021-12-27 10:50:00,412.8,413.24,412.8,412.92,4986.0,390.8753,391.2919,390.8753,390.9889,4986.0
2021-12-27 10:55:00,413.13,413.13,412.66,412.91,14537.0,391.1877,391.1877,390.7427,390.9794,14537.0
2021-12-27 11:00:00,412.89,413.41,412.8,413.36,11688.0,390.9605,391.4529,390.8753,391.4055,11688.0
2021-12-27 11:05:00,413.27,414.06,413.0,414.0,10848.0,391.3203,392.0683,391.0646,392.0115,10848.0
2021-12-27 11:10:00,413.95,414.48,413.85,414.0,10425.0,391.9642,392.466,391.8695,392.0115,10425.0
2021-12-27 11:15:00,413.98,414.01,412.0,412.0,12060.0,391.9926,392.021,390.1178,390.1178,12060.0
2021-12-27 11:20:00,411.93,412.37,411.79,411.99,7990.0,390.0515,390.4681,389.9189,390.1083,7990.0
2021-12-27 11:25:00,411.88,412.41,411.82,412.41,6916.0,390.0041,390.506,389.9473,390.506,6916.0
2021-12-27 11:30:00,412.28,412.86,412.26,412.67,10346.0,390.3829,390.9321,390.3639,390.7522,10346.0
2021-12-27 11:35:00,412.75,413.19,412.58,413.05,5395.0,390.8279,391.2446,390.6669,391.112,5395.0
2021-12-27 11:40:00,412.97,413.5,412.93,413.5,6089.0,391.0362,391.5381,390.9984,391.5381,6089.0
2021-12-27 11:45:00,413.45,413.58,413.12,413.32,14810.0,391.4907,391.6138,391.1783,391.3676,14810.0
2021-12-27 11:50:00,413.38,413.93,413.37,413.86,10248.0,391.4245,391.9452,391.415,391.879,10248.0
2021-12-27 11:55:00,413.94,414.09,413.71,413.79,7411.0,391.9547,392.0968,391.7369,391.8127,7411.0
2021-12-27 12:00:00,413.73,414.24,413.73,413.86,6342.0,391.7559,392.2388,391.7559,391.879,6342.0
2021-12-27 12:05:00,413.75,413.95,413.57,413.93,4784.0,391.7748,391.9642,391.6044,391.9452,4784.0
2021-12-27 12:10:00,413.97,414.0,413.69,413.88,6004.0,391.9831,392.0115,391.718,391.8979,6004.0
2021-12-27 12:15:00,413.78,414.38,413.68,414.27,13112.0,391.8032,392.3713,391.7085,392.2672,13112.0
2021-12-27 12:20:00,414.3,414.43,413.23,413.46,18433.0,392.2956,392.4187,391.2824,391.5002,18433.0
2021-12-27 12:25:00,413.37,414.02,413.3,413.81,5762.0,391.415,392.0305,391.3487,391.8316,5762.0
2021-12-27 12:30:00,413.91,414.28,413.74,414.2,7578.0,391.9263,392.2767,391.7653,392.2009,7578.0
2021-12-27 12:35:00,414.3,414.3,413.88,414.25,4013.0,392.2956,392.2956,391.8979,392.2483,4013.0
2021-12-27 12:40:00,414.14,414.2,413.93,414.09,4930.0,392.1441,392.2009,391.9452,392.0968,4930.0
2021-12-27 12:45:00,414.15,414.22,413.89,414.07,6628.0,392.1536,392.2198,391.9074,392.0778,6628.0
2021-12-27 12:50:00,414.09,414.11,413.81,413.81,4838.0,392.0968,392.1157,391.8316,391.8316,4838.0
2021-12-27 12:55:00,413.87,414.13,413.86,414.1,5839.0,391.8884,392.1346,391.879,392.1062,5839.0
2021-12-27 13:00:00,414.08,414.28,414.03,414.19,2500.0,392.0873,392.2767,392.0399,392.1914,2500.0
2021-12-27 13:05:00,414.18,414.24,413.92,414.09,3195.0,392.182,392.2388,391.9358,392.0968,3195.0
2021-12-27 13:10:00,414.11,414.15,413.81,414.02,4107.0,392.1157,392.1536,391.8316,392.0305,4107.0
2021-12-27 13:15:00,414.01,414.05,413.89,413.89,3165.0,392.021,392.0589,391.9074,391.9074,3165.0
2021-12-27 13:20:00,413.9,414.37,413.83,414.21,4819.0,391.9168,392.3619,391.8506,392.2104,4819.0
2021-12-27 13:25:00,414.16,414.64,414.16,414.43,4553.0,392.163,392.6175,392.163,392.4187,4553.0
2021-12-27 13:30:00,414.47,414.6,414.3,414.35,2771.0,392.4566,392.5797,392.2956,392.3429,2771.0
2021-12-27 13:35:00,414.42,414.62,414.4,414.41,2052.0,392.4092,392.5986,392.3903,392.3998,2052.0
2021-12-27 13:40:00,414.41,414.57,414.36,414.49,2447.0,392.3998,392.5513,392.3524,392.4755,2447.0
2021-12-27 13:45:00,414.54,414.54,414.2,414.49,3856.0,392.5228,392.5228,392.2009,392.4755,3856.0
2021-12-27 13:50:00,414.45,414.67,414.36,414.59,4595.0,392.4376,392.6459,392.3524,392.5702,4595.0
2021-12-27 13:55:00,414.56,414.65,414.49,414.62,2757.0,392.5418,392.627,392.4755,392.5986,2757.0
2021-12-27 14:00:00,414.65,414.66,414.41,414.64,6385.0,392.627,392.6365,392.3998,392.6175,6385.0
2021-12-27 14:05:00,414.64,415.28,414.54,415.25,12176.0,392.6175,393.2235,392.5228,393.1951,12176.0
2021-12-27 14:10:00,415.32,415.51,415.14,415.43,7068.0,393.2614,393.4413,393.091,393.3656,7068.0
2021-12-27 14:15:00,415.42,415.59,415.27,415.52,7698.0,393.3561,393.5171,393.2141,393.4508,7698.0
2021-12-27 14:20:00,415.51,415.78,415.5,415.59,7819.0,393.4413,393.697,393.4319,393.5171,7819.0
2021-12-27 14:25:00,415.65,415.7,415.56,415.65,7307.0,393.5739,393.6212,393.4887,393.5739,7307.0
2021-12-27 14:30:00,415.64,415.65,415.22,415.52,6893.0,393.5644,393.5739,393.1667,393.4508,6893.0
2021-12-27 14:35:00,415.56,415.79,415.43,415.5,5123.0,393.4887,393.7065,393.3656,393.4319,5123.0
2021-12-27 14:40:00,415.59,415.72,415.17,415.19,18430.0,393.5171,393.6402,393.1194,393.1383,18430.0
2021-12-27 14:45:00,415.11,415.17,414.8,414.81,6258.0,393.0626,393.1194,392.769,392.7785,6258.0
2021-12-27 14:50:00,414.71,414.89,414.46,414.75,9183.0,392.6838,392.8543,392.4471,392.7217,9183.0
2021-12-27 14:55:00,414.69,414.91,414.56,414.64,4867.0,392.6649,392.8732,392.5418,392.6175,4867.0
2021-12-27 15:00:00,414.65,414.71,414.32,414.65,6049.0,392.627,392.6838,392.3145,392.627,6049.0
2021-12-27 15:05:00,414.59,414.66,414.29,414.53,4846.0,392.5702,392.6365,392.2861,392.5134,4846.0
2021-12-27 15:10:00,414.58,414.65,414.37,414.46,4549.0,392.5607,392.627,392.3619,392.4471,4549.0
2021-12-27 15:15:00,414.64,414.64,414.1,414.14,7874.0,392.6175,392.6175,392.1062,392.1441,7874.0
2021-12-27 15:20:00,414.11,414.6,414.08,414.47,5262.0,392.1157,392.5797,392.0873,392.4566,5262.0
2021-12-27 15:25:00,414.5,414.8,414.44,414.77,7408.0,392.485,392.769,392.4282,392.7406,7408.0
2021-12-27 15:30:00,414.89,415.12,414.68,414.97,8713.0,392.8543,393.072,392.6554,392.93,8713.0
2021-12-27 15:35:00,415.04,415.1,414.85,414.89,7306.0,392.9963,393.0531,392.8164,392.8543,7306.0
2021-12-27 15:40:00,414.92,415.3,414.73,415.27,9082.0,392.8827,393.2425,392.7028,393.2141,9082.0
2021-12-27 15:45:00,415.22,415.38,415.14,415.31,11947.0,393.1667,393.3182,393.091,393.252,11947.0
2021-12-27 15:50:00,415.18,415.83,415.07,415.71,24417.0,393.1289,393.7443,393.0247,393.6307,24417.0
2021-12-27 15:55:00,415.83,415.95,415.21,415.28,96387.0,393.7443,393.858,393.1573,393.2235,96387.0
2021-12-28 09:30:00,415.0,416.0,413.68,415.24,43461.0,392.9584,393.9053,391.7085,393.1857,43461.0
2021-12-28 09:35:00,415.15,415.3,413.94,414.67,8831.0,393.1005,393.2425,391.9547,392.6459,8831.0
2021-12-28 09:40:00,414.56,415.91,414.56,415.52,4763.0,392.5418,393.8201,392.5418,393.4508,4763.0
2021-12-28 09:45:00,415.47,416.0,415.22,415.44,5764.0,393.4035,393.9053,393.1667,393.375,5764.0
2021-12-28 09:50:00,415.45,416.18,415.23,415.93,4350.0,393.3845,394.0757,393.1762,393.839,4350.0
2021-12-28 09:55:00,416.16,416.27,415.36,415.36,5565.0,394.0568,394.161,393.2993,393.2993,5565.0
2021-12-28 10:00:00,415.23,415.79,414.76,415.41,6545.0,393.1762,393.7065,392.7312,393.3466,6545.0
2021-12-28 10:05:00,415.38,415.44,414.19,414.47,11553.0,393.3182,393.375,392.1914,392.4566,11553.0
2021-12-28 10:10:00,414.55,415.26,414.45,414.49,4810.0,392.5323,393.2046,392.4376,392.4755,4810.0
2021-12-28 10:15:00,414.5,414.87,413.74,413.76,4843.0,392.485,392.8353,391.7653,391.7843,4843.0
2021-12-28 10:20:00,413.89,414.83,413.89,414.64,2482.0,391.9074,392.7974,391.9074,392.6175,2482.0
2021-12-28 10:25:00,414.69,414.99,414.36,414.56,4299.0,392.6649,392.9489,392.3524,392.5418,4299.0
2021-12-28 10:30:00,414.58,415.61,414.41,415.42,8557.0,392.5607,393.536,392.3998,393.3561,8557.0
2021-12-28 10:35:00,415.55,415.8,415.01,415.53,4567.0,393.4792,393.7159,392.9679,393.4603,4567.0
2021-12-28 10:40:00,415.48,415.5,414.85,415.31,4346.0,393.4129,393.4319,392.8164,393.252,4346.0
2021-12-28 10:45:00,415.22,415.51,415.15,415.27,4884.0,393.1667,393.4413,393.1005,393.2141,4884.0
2021-12-28 10:50:00,415.49,415.92,415.43,415.81,5166.0,393.4224,393.8296,393.3656,393.7254,5166.0
2021-12-28 10:55:00,415.7,416.16,415.64,416.08,7015.0,393.6212,394.0568,393.5644,393.9811,7015.0
2021-12-28 11:00:00,416.17,416.49,415.86,416.01,9104.0,394.0663,394.3693,393.7727,393.9148,9104.0
2021-12-28 11:05:00,416.14,416.14,415.7,415.76,5515.0,394.0379,394.0379,393.6212,393.6781,5515.0
2021-12-28 11:10:00,415.93,416.08,415.66,415.9,2560.0,393.839,393.9811,393.5834,393.8106,2560.0
2021-12-28 11:15:00,415.97,416.16,415.88,416.0,4704.0,393.8769,394.0568,393.7917,393.9053,4704.0
2021-12-28 11:20:00,416.15,416.29,415.46,415.63,4451.0,394.0473,394.1799,393.394,393.555,4451.0
2021-12-28 11:25:00,415.73,416.01,415.47,415.89,5428.0,393.6496,393.9148,393.4035,393.8011,5428.0
2021-12-28 11:30:00,415.95,415.95,415.56,415.86,6431.0,393.858,393.858,393.4887,393.7727,6431.0
2021-12-28 11:35:00,416.1,416.64,416.1,416.18,7298.0,394.0,394.5113,394.0,394.0757,7298.0
2021-12-28 11:40:00,416.29,416.49,415.99,416.07,10952.0,394.1799,394.3693,393.8958,393.9716,10952.0
2021-12-28 11:45:00,416.08,416.75,416.05,416.75,3992.0,393.9811,394.6155,393.9527,394.6155,3992.0
2021-12-28 11:50:00,416.71,416.86,416.61,416.75,3154.0,394.5776,394.7196,394.4829,394.6155,3154.0
2021-12-28 11:55:00,416.81,417.15,416.8,416.98,6648.0,394.6723,394.9942,394.6628,394.8333,6648.0
2021-12-28 12:00:00,416.94,417.1,416.63,416.97,7265.0,394.7954,394.9469,394.5018,394.8238,7265.0
2021-12-28 12:05:00,416.95,416.95,416.68,416.83,2459.0,394.8048,394.8048,394.5492,394.6912,2459.0
2021-12-28 12:10:00,416.83,417.08,416.82,417.08,5628.0,394.6912,394.9279,394.6818,394.9279,5628.0
2021-12-28 12:15:00,417.02,417.1,416.82,416.85,4567.0,394.8711,394.9469,394.6818,394.7102,4567.0
2021-12-28 12:20:00,416.93,416.97,416.62,416.63,4490.0,394.7859,394.8238,394.4924,394.5018,4490.0
2021-12-28 12:25:00,416.56,416.69,415.7,415.75,10944.0,394.4356,394.5587,393.6212,393.6686,10944.0
2021-12-28 12:30:00,415.71,415.91,414.8,414.8,13284.0,393.6307,393.8201,392.769,392.769,13284.0
2021-12-28 12:35:00,414.89,415.44,414.85,415.36,6170.0,392.8543,393.375,392.8164,393.2993,6170.0
2021-12-28 12:40:00,415.38,415.57,415.27,415.34,10318.0,393.3182,393.4981,393.2141,393.2804,10318.0
2021-12-28 12:45:00,415.55,415.57,415.3,415.57,1900.0,393.4792,393.4981,393.2425,393.4981,1900.0
2021-12-28 12:50:00,415.51,415.9,415.5,415.9,3783.0,393.4413,393.8106,393.4319,393.8106,3783.0
2021-12-28 12:55:00,415.72,416.37,415.72,416.07,4235.0,393.6402,394.2557,393.6402,393.9716,4235.0
2021-12-28 13:00:00,415.96,416.33,415.82,416.33,6574.0,393.8674,394.2178,393.7349,394.2178,6574.0
2021-12-28 13:05:00,416.32,416.32,415.94,416.08,2510.0,394.2083,394.2083,393.8485,393.9811,2510.0
2021-12-28 13:10:00,416.17,416.23,415.83,415.87,4168.0,394.0663,394.1231,393.7443,393.7822,4168.0
2021-12-28 13:15:00,415.85,416.09,415.69,415.69,2128.0,393.7633,393.9905,393.6118,393.6118,2128.0
2021-12-28 13:20:00,415.71,415.78,415.25,415.53,2399.0,393.6307,393.697,393.1951,393.4603,2399.0
2021-12-28 13:25:00,415.45,415.83,415.37,415.78,2520.0,393.3845,393.7443,393.3088,393.697,2520.0
2021-12-28 13:30:00,415.92,415.93,415.61,415.61,1555.0,393.8296,393.839,393.536,393.536,1555.0
2021-12-28 13:35:00,415.82,415.84,415.48,415.48,2571.0,393.7349,393.7538,393.4129,393.4129,2571.0
2021-12-28 13:40:00,415.48,415.48,415.07,415.07,3375.0,393.4129,393.4129,393.0247,393.0247,3375.0
2021-12-28 13:45:00,415.04,415.4,414.94,415.4,2729.0,392.9963,393.3372,392.9016,393.3372,2729.0
2021-12-28 13:50:00,415.4,415.65,415.34,415.45,3052.0,393.3372,393.5739,393.2804,393.3845,3052.0
2021-12-28 13:55:00,415.34,415.35,414.99,415.23,3859.0,393.2804,393.2898,392.9489,393.1762,3859.0
2021-12-28 14:00:00,415.31,415.31,414.61,414.67,7274.0,393.252,393.252,392.5891,392.6459,7274.0
2021-12-28 14:05:00,414.75,415.07,414.75,414.86,2391.0,392.7217,393.0247,392.7217,392.8259,2391.0
2021-12-28 14:10:00,414.92,414.95,414.64,414.68,5181.0,392.8827,392.9111,392.6175,392.6554,5181.0
2021-12-28 14:15:00,414.75,414.92,414.63,414.8,2887.0,392.7217,392.8827,392.6081,392.769,2887.0
2021-12-28 14:20:00,414.83,415.01,414.81,414.99,1803.0,392.7974,392.9679,392.7785,392.9489,1803.0
2021-12-28 14:25:00,414.9,415.07,414.81,415.06,4212.0,392.8637,393.0247,392.7785,393.0152,4212.0
2021-12-28 14:30:00,414.95,415.49,414.91,415.18,2816.0,392.9111,393.4224,392.8732,393.1289,2816.0
2021-12-28 14:35:00,415.19,415.2,414.99,415.05,3702.0,393.1383,393.1478,392.9489,393.0058,3702.0
2021-12-28 14:40:00,415.0,415.39,415.0,415.14,2283.0,392.9584,393.3277,392.9584,393.091,2283.0
2021-12-28 14:45:00,415.04,415.41,414.98,415.3,2012.0,392.9963,393.3466,392.9395,393.2425,2012.0
2021-12-28 14:50:00,415.21,415.57,415.08,415.08,1814.0,393.1573,393.4981,393.0342,393.0342,1814.0
2021-12-28 14:55:00,415.15,415.27,415.11,415.17,1899.0,393.1005,393.2141,393.0626,393.1194,1899.0
2021-12-28 15:00:00,415.19,415.42,415.19,415.42,2825.0,393.1383,393.3561,393.1383,393.3561,2825.0
2021-12-28 15:05:00,415.34,415.73,415.26,415.73,4070.0,393.2804,393.6496,393.2046,393.6496,4070.0
2021-12-28 15:10:00,415.65,415.65,415.47,415.54,5780.0,393.5739,393.5739,393.4035,393.4697,5780.0
2021-12-28 15:15:00,415.54,415.54,414.97,415.15,4962.0,393.4697,393.4697,392.93,393.1005,4962.0
2021-12-28 15:20:00,415.26,415.4,415.18,415.22,4692.0,393.2046,393.3372,393.1289,393.1667,4692.0
2021-12-28 15:25:00,415.29,415.29,414.92,415.05,4506.0,393.233,393.233,392.8827,393.0058,4506.0
2021-12-28 15:30:00,415.1,415.1,414.67,415.0,7500.0,393.0531,393.0531,392.6459,392.9584,7500.0
2021-12-28 15:35:00,414.88,415.39,414.88,415.35,6139.0,392.8448,393.3277,392.8448,393.2898,6139.0
2021-12-28 15:40:00,415.42,415.68,415.33,415.57,5549.0,393.3561,393.6023,393.2709,393.4981,5549.0
2021-12-28 15:45:00,415.44,415.73,415.37,415.6,7440.0,393.375,393.6496,393.3088,393.5266,7440.0
2021-12-28 15:50:00,415.64,415.65,414.93,415.17,24281.0,393.5644,393.5739,392.8921,393.1194,24281.0
2021-12-28 15:55:00,415.2,415.41,415.04,415.27,79806.0,393.1478,393.3466,392.9963,393.2141,79806.0
2021-12-29 09:30:00,414.82,416.58,414.43,416.21,32159.0,392.788,394.4545,392.4187,394.1042,32159.0
2021-12-29 09:35:00,416.25,416.8,415.85,415.97,11656.0,394.142,394.6628,393.7633,393.8769,11656.0
2021-12-29 09:40:00,416.43,416.59,415.52,415.88,6228.0,394.3125,394.464,393.4508,393.7917,6228.0
2021-12-29 09:45:00,416.06,416.7,415.74,416.61,6626.0,393.9621,394.5681,393.6591,394.4829,6626.0
2021-12-29 09:50:00,416.5,416.78,416.19,416.67,3532.0,394.3787,394.6439,394.0852,394.5397,3532.0
2021-12-29 09:55:00,416.62,416.72,415.94,416.59,4477.0,394.4924,394.5871,393.8485,394.464,4477.0
2021-12-29 10:00:00,416.56,416.74,416.34,416.65,5006.0,394.4356,394.606,394.2272,394.5208,5006.0
2021-12-29 10:05:00,416.73,417.37,416.54,417.0,12955.0,394.5965,395.2025,394.4166,394.8522,12955.0
2021-12-29 10:10:00,417.27,417.28,415.69,416.05,7750.0,395.1079,395.1173,393.6118,393.9527,7750.0
2021-12-29 10:15:00,415.99,416.06,415.22,415.5,9658.0,393.8958,393.9621,393.1667,393.4319,9658.0
2021-12-29 10:20:00,415.44,415.92,415.29,415.73,3926.0,393.375,393.8296,393.233,393.6496,3926.0
2021-12-29 10:25:00,415.8,415.85,415.3,415.3,2225.0,393.7159,393.7633,393.2425,393.2425,2225.0
2021-12-29 10:30:00,415.18,416.11,415.06,416.08,23572.0,393.1289,394.0095,393.0152,393.9811,23572.0
2021-12-29 10:35:00,416.08,416.33,416.02,416.33,3095.0,393.9811,394.2178,393.9242,394.2178,3095.0
2021-12-29 10:40:00,416.28,416.37,415.98,416.14,4894.0,394.1704,394.2557,393.8864,394.0379,4894.0
2021-12-29 10:45:00,416.2,416.28,415.65,415.65,4209.0,394.0947,394.1704,393.5739,393.5739,4209.0
2021-12-29 10:50:00,415.51,415.51,415.15,415.44,8455.0,393.4413,393.4413,393.1005,393.375,8455.0
2021-12-29 10:55:00,415.67,415.73,415.12,415.12,4418.0,393.5928,393.6496,393.072,393.072,4418.0
2021-12-29 11:00:00,415.2,415.49,415.2,415.2,1719.0,393.1478,393.4224,393.1478,393.1478,1719.0
2021-12-29 11:05:00,415.38,415.38,414.04,414.06,7214.0,393.3182,393.3182,392.0494,392.0683,7214.0
2021-12-29 11:10:00,414.0,414.49,413.49,413.49,5425.0,392.0115,392.4755,391.5286,391.5286,5425.0
2021-12-29 11:15:00,413.59,414.1,413.58,414.01,3415.0,391.6233,392.1062,391.6138,392.021,3415.0
2021-12-29 11:20:00,414.18,414.2,413.73,413.83,2819.0,392.182,392.2009,391.7559,391.8506,2819.0
2021-12-29 11:25:00,413.78,413.78,413.21,413.25,3780.0,391.8032,391.8032,391.2635,391.3014,3780.0
2021-12-29 11:30:00,413.29,413.41,412.7,413.32,8600.0,391.3392,391.4529,390.7806,391.3676,8600.0
2021-12-29 11:35:00,413.3,413.63,412.96,413.39,5916.0,391.3487,391.6612,391.0268,391.4339,5916.0
2021-12-29 11:40:00,413.37,414.26,413.35,413.81,4715.0,391.415,392.2577,391.3961,391.8316,4715.0
2021-12-29 11:45:00,413.99,415.15,413.99,415.05,3973.0,392.0021,393.1005,392.0021,393.0058,3973.0
2021-12-29 11:50:00,415.16,415.65,415.03,415.03,6344.0,393.1099,393.5739,392.9868,392.9868,6344.0
2021-12-29 11:55:00,414.83,414.83,414.38,414.62,4570.0,392.7974,392.7974,392.3713,392.5986,4570.0
2021-12-29 12:00:00,414.48,414.61,414.06,414.12,8033.0,392.466,392.5891,392.0683,392.1252,8033.0
2021-12-29 12:05:00,414.13,414.73,414.06,414.73,2707.0,392.1346,392.7028,392.0683,392.7028,2707.0
2021-12-29 12:10:00,414.81,414.81,414.47,414.67,3341.0,392.7785,392.7785,392.4566,392.6459,3341.0
2021-12-29 12:15:00,414.61,414.66,414.54,414.61,1315.0,392.5891,392.6365,392.5228,392.5891,1315.0
2021-12-29 12:20:00,414.69,414.79,414.59,414.65,2468.0,392.6649,392.7596,392.5702,392.627,2468.0
2021-12-29 12:25:00,414.77,414.77,414.6,414.6,1280.0,392.7406,392.7406,392.5797,392.5797,1280.0
2021-12-29 12:30:00,414.57,414.57,414.35,414.48,1813.0,392.5513,392.5513,392.3429,392.466,1813.0
2021-12-29 12:35:00,414.61,414.88,414.61,414.77,3063.0,392.5891,392.8448,392.5891,392.7406,3063.0
2021-12-29 12:40:00,414.74,414.87,414.64,414.82,2313.0,392.7122,392.8353,392.6175,392.788,2313.0
2021-12-29 12:45:00,414.8,415.13,414.66,415.03,3115.0,392.769,393.0815,392.6365,392.9868,3115.0
2021-12-29 12:50:00,415.17,415.34,415.13,415.25,3301.0,393.1194,393.2804,393.0815,393.1951,3301.0
2021-12-29 12:55:00,415.27,415.69,415.27,415.47,14167.0,393.2141,393.6118,393.2141,393.4035,14167.0
2021-12-29 13:00:00,415.48,415.55,415.17,415.34,5112.0,393.4129,393.4792,393.1194,393.2804,5112.0
2021-12-29 13:05:00,415.48,415.48,415.14,415.35,4388.0,393.4129,393.4129,393.091,393.2898,4388.0
2021-12-29 13:10:00,415.24,415.24,414.99,415.06,1331.0,393.1857,393.1857,392.9489,393.0152,1331.0
2021-12-29 13:15:00,415.02,415.09,414.7,414.87,4004.0,392.9774,393.0436,392.6744,392.8353,4004.0
2021-12-29 13:20:00,414.82,414.9,414.81,414.9,1530.0,392.788,392.8637,392.7785,392.8637,1530.0
2021-12-29 13:25:00,414.86,415.02,414.66,414.66,1549.0,392.8259,392.9774,392.6365,392.6365,1549.0
2021-12-29 13:30:00,414.68,415.02,414.66,414.93,2971.0,392.6554,392.9774,392.6365,392.8921,2971.0
2021-12-29 13:35:00,414.94,414.94,414.67,414.67,3330.0,392.9016,392.9016,392.6459,392.6459,3330.0
2021-12-29 13:40:00,414.72,415.03,414.53,414.85,3135.0,392.6933,392.9868,392.5134,392.8164,3135.0
2021-12-29 13:45:00,414.78,414.99,414.76,414.76,1692.0,392.7501,392.9489,392.7312,392.7312,1692.0
2021-12-29 13:50:00,414.89,415.14,414.88,415.08,1981.0,392.8543,393.091,392.8448,393.0342,1981.0
2021-12-29 13:55:00,415.14,415.25,415.03,415.06,1112.0,393.091,393.1951,392.9868,393.0152,1112.0
2021-12-29 14:00:00,415.04,415.04,414.67,414.68,3283.0,392.9963,392.9963,392.6459,392.6554,3283.0
2021-12-29 14:05:00,414.76,415.09,414.76,414.77,3957.0,392.7312,393.0436,392.7312,392.7406,3957.0
2021-12-29 14:10:00,414.86,415.31,414.84,415.19,4890.0,392.8259,393.252,392.8069,393.1383,4890.0
2021-12-29 14:15:00,415.21,415.39,415.16,415.29,2167.0,393.1573,393.3277,393.1099,393.233,2167.0
2021-12-29 14:20:00,415.25,415.47,415.25,415.32,4378.0,393.1951,393.4035,393.1951,393.2614,4378.0
2021-12-29 14:25:00,415.37,415.38,415.15,415.15,3262.0,393.3088,393.3182,393.1005,393.1005,3262.0
2021-12-29 14:30:00,415.09,415.16,414.82,414.94,4465.0,393.0436,393.1099,392.788,392.9016,4465.0
2021-12-29 14:35:00,414.9,415.03,414.83,414.97,3832.0,392.8637,392.9868,392.7974,392.93,3832.0
2021-12-29 14:40:00,414.95,414.99,414.86,414.93,2438.0,392.9111,392.9489,392.8259,392.8921,2438.0
2021-12-29 14:45:00,414.93,414.98,414.9,414.95,890.0,392.8921,392.9395,392.8637,392.9111,890.0
2021-12-29 14:50:00,414.94,415.2,414.93,415.15,4368.0,392.9016,393.1478,392.8921,393.1005,4368.0
2021-12-29 14:55:00,415.19,415.37,415.19,415.33,3833.0,393.1383,393.3088,393.1383,393.2709,3833.0
2021-12-29 15:00:00,415.3,415.37,415.12,415.34,2901.0,393.2425,393.3088,393.072,393.2804,2901.0
2021-12-29 15:05:00,415.42,415.81,415.39,415.81,2421.0,393.3561,393.7254,393.3277,393.7254,2421.0
2021-12-29 15:10:00,416.05,416.11,416.04,416.08,1085.0,393.9527,394.0095,393.9432,393.9811,1085.0
2021-12-29 15:15:00,416.05,416.23,416.04,416.16,3889.0,393.9527,394.1231,393.9432,394.0568,3889.0
2021-12-29 15:20:00,416.14,416.17,415.87,416.07,3314.0,394.0379,394.0663,393.7822,393.9716,3314.0
2021-12-29 15:25:00,416.05,416.27,416.05,416.16,3134.0,393.9527,394.161,393.9527,394.0568,3134.0
2021-12-29 15:30:00,416.28,416.55,416.15,416.52,3754.0,394.1704,394.4261,394.0473,394.3977,3754.0
2021-12-29 15:35:00,416.52,416.54,416.19,416.27,4307.0,394.3977,394.4166,394.0852,394.161,4307.0
2021-12-29 15:40:00,416.3,416.36,415.93,416.08,5166.0,394.1894,394.2462,393.839,393.9811,5166.0
2021-12-29 15:45:00,416.03,416.5,416.02,416.34,7352.0,393.9337,394.3787,393.9242,394.2272,7352.0
2021-12-29 15:50:00,416.5,416.6,415.85,415.91,19466.0,394.3787,394.4734,393.7633,393.8201,19466.0
2021-12-29 15:55:00,415.88,415.89,415.33,415.34,48673.0,393.7917,393.8011,393.2709,393.2804,48673.0
2021-12-30 09:30:00,416.26,416.66,415.11,416.19,28840.0,394.1515,394.5303,393.0626,394.0852,28840.0
2021-12-30 09:35:00,416.0,416.37,415.43,415.68,4707.0,393.9053,394.2557,393.3656,393.6023,4707.0
2021-12-30 09:40:00,415.66,415.66,414.28,414.76,8696.0,393.5834,393.5834,392.2767,392.7312,8696.0
2021-12-30 09:45:00,414.58,414.58,412.78,413.28,19410.0,392.5607,392.5607,390.8563,391.3298,19410.0
2021-12-30 09:50:00,413.33,413.51,412.89,412.89,6513.0,391.3771,391.5476,390.9605,390.9605,6513.0
2021-12-30 09:55:00,412.89,413.17,412.55,412.91,12618.0,390.9605,391.2256,390.6385,390.9794,12618.0
2021-12-30 10:00:00,412.98,412.98,411.88,412.02,9864.0,391.0457,391.0457,390.0041,390.1367,9864.0
2021-12-30 10:05:00,412.31,414.1,412.22,414.07,7406.0,390.4113,392.1062,390.3261,392.0778,7406.0
2021-12-30 10:10:00,413.8,414.19,413.28,414.09,7940.0,391.8222,392.1914,391.3298,392.0968,7940.0
2021-12-30 10:15:00,414.02,414.9,413.87,414.49,7211.0,392.0305,392.8637,391.8884,392.4755,7211.0
2021-12-30 10:20:00,414.42,414.64,413.99,414.6,7211.0,392.4092,392.6175,392.0021,392.5797,7211.0
2021-12-30 10:25:00,414.5,414.85,414.29,414.29,3361.0,392.485,392.8164,392.2861,392.2861,3361.0
2021-12-30 10:30:00,414.41,414.42,413.46,413.62,9655.0,392.3998,392.4092,391.5002,391.6517,9655.0
2021-12-30 10:35:00,413.62,413.63,413.29,413.39,3545.0,391.6517,391.6612,391.3392,391.4339,3545.0
2021-12-30 10:40:00,413.67,413.77,413.51,413.52,1831.0,391.6991,391.7937,391.5476,391.557,1831.0
2021-12-30 10:45:00,413.88,414.38,413.63,414.05,3320.0,391.8979,392.3713,391.6612,392.0589,3320.0
2021-12-30 10:50:00,413.98,414.31,413.98,414.31,4172.0,391.9926,392.3051,391.9926,392.3051,4172.0
2021-12-30 10:55:00,414.3,414.3,413.54,413.73,6390.0,392.2956,392.2956,391.576,391.7559,6390.0
2021-12-30 11:00:00,413.77,414.02,413.47,413.61,5946.0,391.7937,392.0305,391.5097,391.6422,5946.0
2021-12-30 11:05:00,413.52,413.58,412.93,413.38,7746.0,391.557,391.6138,390.9984,391.4245,7746.0
2021-12-30 11:10:00,413.43,413.69,413.42,413.56,2184.0,391.4718,391.718,391.4623,391.5949,2184.0
2021-12-30 11:15:00,413.68,413.91,413.68,413.89,2540.0,391.7085,391.9263,391.7085,391.9074,2540.0
2021-12-30 11:20:00,413.74,414.28,413.73,414.22,2212.0,391.7653,392.2767,391.7559,392.2198,2212.0
2021-12-30 11:25:00,414.23,414.77,414.05,414.75,9801.0,392.2293,392.7406,392.0589,392.7217,9801.0
2021-12-30 11:30:00,414.67,414.71,414.23,414.24,7465.0,392.6459,392.6838,392.2293,392.2388,7465.0
2021-12-30 11:35:00,414.21,414.44,414.13,414.44,4631.0,392.2104,392.4282,392.1346,392.4282,4631.0
2021-12-30 11:40:00,414.44,414.54,413.9,413.99,5940.0,392.4282,392.5228,391.9168,392.0021,5940.0
2021-12-30 11:45:00,413.91,414.08,413.83,414.0,5680.0,391.9263,392.0873,391.8506,392.0115,5680.0
2021-12-30 11:50:00,414.04,414.04,413.75,413.84,4305.0,392.0494,392.0494,391.7748,391.86,4305.0
2021-12-30 11:55:00,413.82,414.09,413.6,414.09,3397.0,391.8411,392.0968,391.6328,392.0968,3397.0
2021-12-30 12:00:00,414.07,414.5,414.07,414.34,3225.0,392.0778,392.485,392.0778,392.3335,3225.0
2021-12-30 12:05:00,414.36,414.5,414.25,414.25,4939.0,392.3524,392.485,392.2483,392.2483,4939.0
2021-12-30 12:10:00,414.17,414.43,414.13,414.27,3744.0,392.1725,392.4187,392.1346,392.2672,3744.0
2021-12-30 12:15:00,414.25,414.26,413.98,414.06,4554.0,392.2483,392.2577,391.9926,392.0683,4554.0
2021-12-30 12:20:00,414.0,414.19,413.98,414.16,1456.0,392.0115,392.1914,391.9926,392.163,1456.0
2021-12-30 12:25:00,414.21,414.29,414.19,414.29,4370.0,392.2104,392.2861,392.1914,392.2861,4370.0
2021-12-30 12:30:00,414.23,414.44,414.18,414.32,3350.0,392.2293,392.4282,392.182,392.3145,3350.0
2021-12-30 12:35:00,414.37,414.41,414.12,414.4,3221.0,392.3619,392.3998,392.1252,392.3903,3221.0
2021-12-30 12:40:00,414.4,414.61,414.28,414.51,3183.0,392.3903,392.5891,392.2767,392.4944,3183.0
2021-12-30 12:45:00,414.51,414.61,414.41,414.43,1974.0,392.4944,392.5891,392.3998,392.4187,1974.0
2021-12-30 12:50:00,414.36,414.51,414.28,414.5,3968.0,392.3524,392.4944,392.2767,392.485,3968.0
2021-12-30 12:55:00,414.56,414.91,414.56,414.74,3320.0,392.5418,392.8732,392.5418,392.7122,3320.0
2021-12-30 13:00:00,414.71,414.72,414.41,414.5,2888.0,392.6838,392.6933,392.3998,392.485,2888.0
2021-12-30 13:05:00,414.59,414.83,414.59,414.79,3599.0,392.5702,392.7974,392.5702,392.7596,3599.0
2021-12-30 13:10:00,414.76,414.83,414.67,414.73,2089.0,392.7312,392.7974,392.6459,392.7028,2089.0
2021-12-30 13:15:00,414.75,414.75,414.41,414.41,3786.0,392.7217,392.7217,392.3998,392.3998,3786.0
2021-12-30 13:20:00,414.45,414.75,414.25,414.75,2732.0,392.4376,392.7217,392.2483,392.7217,2732.0
2021-12-30 13:25:00,414.62,414.62,414.39,414.42,2558.0,392.5986,392.5986,392.3808,392.4092,2558.0
2021-12-30 13:30:00,414.44,414.45,414.38,414.43,1883.0,392.4282,392.4376,392.3713,392.4187,1883.0
2021-12-30 13:35:00,414.42,414.55,414.36,414.52,2918.0,392.4092,392.5323,392.3524,392.5039,2918.0
2021-12-30 13:40:00,414.52,414.68,414.41,414.65,4650.0,392.5039,392.6554,392.3998,392.627,4650.0
2021-12-30 13:45:00,414.72,414.95,414.72,414.88,4330.0,392.6933,392.9111,392.6933,392.8448,4330.0
2021-12-30 13:50:00,414.97,415.13,414.93,414.97,2739.0,392.93,393.0815,392.8921,392.93,2739.0
2021-12-30 13:55:00,415.0,415.07,414.96,414.96,3104.0,392.9584,393.0247,392.9205,392.9205,3104.0
2021-12-30 14:00:00,414.94,415.0,414.68,414.75,6279.0,392.9016,392.9584,392.6554,392.7217,6279.0
2021-12-30 14:05:00,414.71,415.15,414.71,415.09,5385.0,392.6838,393.1005,392.6838,393.0436,5385.0
2021-12-30 14:10:00,414.93,415.2,414.91,415.06,6297.0,392.8921,393.1478,392.8732,393.0152,6297.0
2021-12-30 14:15:00,415.17,415.54,415.17,415.46,6225.0,393.1194,393.4697,393.1194,393.394,6225.0
2021-12-30 14:20:00,415.46,415.5,415.23,415.37,5992.0,393.394,393.4319,393.1762,393.3088,5992.0
2021-12-30 14:25:00,415.36,415.43,415.2,415.32,3677.0,393.2993,393.3656,393.1478,393.2614,3677.0
2021-12-30 14:30:00,415.24,415.43,415.15,415.43,3587.0,393.1857,393.3656,393.1005,393.3656,3587.0
2021-12-30 14:35:00,415.43,415.71,415.38,415.66,5847.0,393.3656,393.6307,393.3182,393.5834,5847.0
2021-12-30 14:40:00,415.64,415.88,415.64,415.81,5705.0,393.5644,393.7917,393.5644,393.7254,5705.0
2021-12-30 14:45:00,415.86,415.89,415.69,415.69,3376.0,393.7727,393.8011,393.6118,393.6118,3376.0
2021-12-30 14:50:00,415.72,415.77,415.41,415.44,5017.0,393.6402,393.6875,393.3466,393.375,5017.0
2021-12-30 14:55:00,415.51,415.72,415.51,415.69,4461.0,393.4413,393.6402,393.4413,393.6118,4461.0
2021-12-30 15:00:00,415.66,415.68,415.35,415.56,3266.0,393.5834,393.6023,393.2898,393.4887,3266.0
2021-12-30 15:05:00,415.63,415.67,415.47,415.61,6702.0,393.555,393.5928,393.4035,393.536,6702.0
2021-12-30 15:10:00,415.59,415.69,415.42,415.46,6586.0,393.5171,393.6118,393.3561,393.394,6586.0
2021-12-30 15:15:00,415.47,415.84,415.44,415.79,6003.0,393.4035,393.7538,393.375,393.7065,6003.0
2021-12-30 15:20:00,415.78,415.83,415.34,415.36,6225.0,393.697,393.7443,393.2804,393.2993,6225.0
2021-12-30 15:25:00,415.41,415.41,414.8,414.8,7439.0,393.3466,393.3466,392.769,392.769,7439.0
2021-12-30 15:30:00,414.76,415.22,414.76,414.89,13806.0,392.7312,393.1667,392.7312,392.8543,13806.0
2021-12-30 15:35:00,414.78,415.09,414.76,414.93,8114.0,392.7501,393.0436,392.7312,392.8921,8114.0
2021-12-30 15:40:00,414.87,414.87,414.48,414.49,7093.0,392.8353,392.8353,392.466,392.4755,7093.0
2021-12-30 15:45:00,414.4,414.6,413.89,414.17,14342.0,392.3903,392.5797,391.9074,392.1725,14342.0
2021-12-30 15:50:00,414.01,414.34,413.45,414.02,20317.0,392.021,392.3335,391.4907,392.0305,20317.0
2021-12-30 15:55:00,413.98,414.12,413.21,413.95,82748.0,391.9926,392.1252,391.2635,391.9642,82748.0
2021-12-31 09:30:00,412.7,413.26,412.1,412.14,17596.0,390.7806,391.3108,390.2124,390.2503,17596.0
2021-12-31 09:35:00,412.49,414.0,412.49,413.95,5511.0,390.5817,392.0115,390.5817,391.9642,5511.0
2021-12-31 09:40:00,414.09,414.34,413.86,414.18,2000.0,392.0968,392.3335,391.879,392.182,2000.0
2021-12-31 09:45:00,414.09,414.26,413.17,413.55,3554.0,392.0968,392.2577,391.2256,391.5854,3554.0
2021-12-31 09:50:00,413.37,413.63,413.18,413.6,1989.0,391.415,391.6612,391.2351,391.6328,1989.0
2021-12-31 09:55:00,413.56,413.75,412.92,412.99,3124.0,391.5949,391.7748,390.9889,391.0552,3124.0
2021-12-31 10:00:00,413.14,413.52,412.42,413.25,5978.0,391.1972,391.557,390.5154,391.3014,5978.0
2021-12-31 10:05:00,413.28,414.19,413.09,414.09,2818.0,391.3298,392.1914,391.1499,392.0968,2818.0
2021-12-31 10:10:00,414.14,414.56,414.12,414.18,3229.0,392.1441,392.5418,392.1252,392.182,3229.0
2021-12-31 10:15:00,414.15,414.92,414.14,414.69,2015.0,392.1536,392.8827,392.1441,392.6649,2015.0
2021-12-31 10:20:00,414.69,414.82,414.45,414.6,3800.0,392.6649,392.788,392.4376,392.5797,3800.0
2021-12-31 10:25:00,414.56,415.26,414.55,415.26,4462.0,392.5418,393.2046,392.5323,393.2046,4462.0
2021-12-31 10:30:00,415.25,415.26,414.09,414.11,2852.0,393.1951,393.2046,392.0968,392.1157,2852.0
2021-12-31 10:35:00,414.14,414.48,413.72,413.79,3588.0,392.1441,392.466,391.7464,391.8127,3588.0
2021-12-31 10:40:00,413.86,413.86,413.7,413.7,435.0,391.879,391.879,391.7275,391.7275,435.0
2021-12-31 10:45:00,414.11,414.38,413.97,414.38,1505.0,392.1157,392.3713,391.9831,392.3713,1505.0
2021-12-31 10:50:00,414.44,414.46,413.71,414.34,4001.0,392.4282,392.4471,391.7369,392.3335,4001.0
2021-12-31 10:55:00,414.38,414.69,414.37,414.37,2808.0,392.3713,392.6649,392.3619,392.3619,2808.0
2021-12-31 11:00:00,414.65,414.65,414.31,414.31,3561.0,392.627,392.627,392.3051,392.3051,3561.0
2021-12-31 11:05:00,414.19,414.43,414.06,414.17,1881.0,392.1914,392.4187,392.0683,392.1725,1881.0
2021-12-31 11:10:00,414.06,414.4,413.77,413.77,7660.0,392.0683,392.3903,391.7937,391.7937,7660.0
2021-12-31 11:15:00,413.79,414.34,413.79,414.34,2831.0,391.8127,392.3335,391.8127,392.3335,2831.0
2021-12-31 11:20:00,414.17,414.17,413.75,413.78,4001.0,392.1725,392.1725,391.7748,391.8032,4001.0
2021-12-31 11:25:00,413.86,414.22,413.86,414.22,3472.0,391.879,392.2198,391.879,392.2198,3472.0
2021-12-31 11:30:00,414.19,414.38,414.13,414.25,5369.0,392.1914,392.3713,392.1346,392.2483,5369.0
2021-12-31 11:35:00,414.1,414.15,414.05,414.15,485.0,392.1062,392.1536,392.0589,392.1536,485.0
2021-12-31 11:40:00,414.12,414.45,414.12,414.31,4839.0,392.1252,392.4376,392.1252,392.3051,4839.0
2021-12-31 11:45:00,414.35,414.44,413.88,414.11,7147.0,392.3429,392.4282,391.8979,392.1157,7147.0
2021-12-31 11:50:00,414.04,414.15,413.78,413.92,3421.0,392.0494,392.1536,391.8032,391.9358,3421.0
2021-12-31 11:55:00,414.0,415.13,413.92,414.68,83213.0,392.0115,393.0815,391.9358,392.6554,83213.0
2021-12-31 12:00:00,414.47,414.62,414.21,414.51,1596.0,392.4566,392.5986,392.2104,392.4944,1596.0
2021-12-31 12:05:00,414.65,414.87,414.63,414.8,1177.0,392.627,392.8353,392.6081,392.769,1177.0
2021-12-31 12:10:00,414.74,414.91,414.74,414.84,1905.0,392.7122,392.8732,392.7122,392.8069,1905.0
2021-12-31 12:15:00,414.81,414.83,414.43,414.45,2334.0,392.7785,392.7974,392.4187,392.4376,2334.0
2021-12-31 12:20:00,414.36,415.02,414.36,415.02,1623.0,392.3524,392.9774,392.3524,392.9774,1623.0
2021-12-31 12:25:00,415.21,415.55,415.21,415.51,2464.0,393.1573,393.4792,393.1573,393.4413,2464.0
2021-12-31 12:30:00,415.44,415.53,415.36,415.44,2235.0,393.375,393.4603,393.2993,393.375,2235.0
2021-12-31 12:35:00,415.38,415.91,415.36,415.86,3614.0,393.3182,393.8201,393.2993,393.7727,3614.0
2021-12-31 12:40:00,415.86,415.87,415.5,415.5,4027.0,393.7727,393.7822,393.4319,393.4319,4027.0
2021-12-31 12:45:00,415.43,415.49,415.39,415.49,1813.0,393.3656,393.4224,393.3277,393.4224,1813.0
2021-12-31 12:50:00,415.53,415.87,415.53,415.74,2564.0,393.4603,393.7822,393.4603,393.6591,2564.0
2021-12-31 12:55:00,415.67,415.9,415.6,415.9,3825.0,393.5928,393.8106,393.5266,393.8106,3825.0
2021-12-31 13:00:00,415.99,416.6,415.96,416.38,4162.0,393.8958,394.4734,393.8674,394.2651,4162.0
2021-12-31 13:05:00,416.4,416.4,416.15,416.16,3585.0,394.2841,394.2841,394.0473,394.0568,3585.0
2021-12-31 13:10:00,416.19,416.4,416.19,416.3,2227.0,394.0852,394.2841,394.0852,394.1894,2227.0
2021-12-31 13:15:00,416.2,416.26,416.12,416.19,1525.0,394.0947,394.1515,394.0189,394.0852,1525.0
2021-12-31 13:20:00,416.23,416.49,416.23,416.3,2123.0,394.1231,394.3693,394.1231,394.1894,2123.0
2021-12-31 13:25:00,416.27,416.48,416.23,416.48,1122.0,394.161,394.3598,394.1231,394.3598,1122.0
2021-12-31 13:30:00,416.4,416.42,416.02,416.42,3635.0,394.2841,394.303,393.9242,394.303,3635.0
2021-12-31 13:35:00,416.4,416.41,416.17,416.28,2378.0,394.2841,394.2935,394.0663,394.1704,2378.0
2021-12-31 13:40:00,416.19,416.19,415.9,415.94,2502.0,394.0852,394.0852,393.8106,393.8485,2502.0
2021-12-31 13:45:00,415.87,415.94,415.72,415.84,2637.0,393.7822,393.8485,393.6402,393.7538,2637.0
2021-12-31 13:50:00,415.91,416.03,415.82,416.02,2320.0,393.8201,393.9337,393.7349,393.9242,2320.0
2021-12-31 13:55:00,416.09,416.45,416.09,416.4,3268.0,393.9905,394.3314,393.9905,394.2841,3268.0
2021-12-31 14:00:00,416.55,416.71,416.4,416.65,2512.0,394.4261,394.5776,394.2841,394.5208,2512.0
2021-12-31 14:05:00,416.69,416.95,416.58,416.7,5311.0,394.5587,394.8048,394.4545,394.5681,5311.0
2021-12-31 14:10:00,416.57,416.7,416.55,416.69,2322.0,394.445,394.5681,394.4261,394.5587,2322.0
2021-12-31 14:15:00,416.54,416.54,415.93,415.93,4678.0,394.4166,394.4166,393.839,393.839,4678.0
2021-12-31 14:20:00,415.9,416.1,415.9,415.97,1505.0,393.8106,394.0,393.8106,393.8769,1505.0
2021-12-31 14:25:00,416.0,416.11,415.88,416.01,2659.0,393.9053,394.0095,393.7917,393.9148,2659.0
2021-12-31 14:30:00,416.1,416.37,416.04,416.17,3003.0,394.0,394.2557,393.9432,394.0663,3003.0
2021-12-31 14:35:00,416.24,416.46,416.18,416.46,2191.0,394.1326,394.3409,394.0757,394.3409,2191.0
2021-12-31 14:40:00,416.45,416.48,416.34,416.46,3360.0,394.3314,394.3598,394.2272,394.3409,3360.0
2021-12-31 14:45:00,416.32,416.48,416.26,416.31,3290.0,394.2083,394.3598,394.1515,394.1988,3290.0
2021-12-31 14:50:00,416.3,416.3,416.14,416.14,1630.0,394.1894,394.1894,394.0379,394.0379,1630.0
2021-12-31 14:55:00,416.1,416.1,415.73,415.92,4633.0,394.0,394.0,393.6496,393.8296,4633.0
2021-12-31 15:00:00,416.03,416.33,415.99,416.14,3923.0,393.9337,394.2178,393.8958,394.0379,3923.0
2021-12-31 15:05:00,416.14,416.14,415.94,415.99,4364.0,394.0379,394.0379,393.8485,393.8958,4364.0
2021-12-31 15:10:00,415.93,416.11,415.7,415.71,3737.0,393.839,394.0095,393.6212,393.6307,3737.0
2021-12-31 15:15:00,415.69,416.08,415.63,416.08,2377.0,393.6118,393.9811,393.555,393.9811,2377.0
2021-12-31 15:20:00,416.03,416.21,415.93,416.19,3171.0,393.9337,394.1042,393.839,394.0852,3171.0
2021-12-31 15:25:00,416.14,416.63,416.12,416.63,4714.0,394.0379,394.5018,394.0189,394.5018,4714.0
2021-12-31 15:30:00,416.66,416.73,416.23,416.28,4880.0,394.5303,394.5965,394.1231,394.1704,4880.0
2021-12-31 15:35:00,416.24,416.24,415.81,415.99,5277.0,394.1326,394.1326,393.7254,393.8958,5277.0
2021-12-31 15:40:00,415.98,416.23,415.79,415.99,7783.0,393.8864,394.1231,393.7065,393.8958,7783.0
2021-12-31 15:45:00,415.89,416.24,415.82,416.0,8054.0,393.8011,394.1326,393.7349,393.9053,8054.0
2021-12-31 15:50:00,415.94,415.96,414.88,414.92,22923.0,393.8485,393.8674,392.8448,392.8827,22923.0
2021-12-31 15:55:00,414.79,415.34,414.49,414.62,62904.0,392.7596,393.2804,392.4755,392.5986,62904.0
2022-01-03 09:30:00,414.66,415.53,413.05,414.5,68931.0,392.6365,393.4603,391.112,392.485,68931.0
2022-01-03 09:35:00,414.44,414.44,411.89,411.91,21135.0,392.4282,392.4282,390.0136,390.0325,21135.0
2022-01-03 09:40:00,411.97,412.08,410.26,411.81,26742.0,390.0893,390.1935,388.4702,389.9378,26742.0
2022-01-03 09:45:00,412.09,412.2,407.55,409.36,20259.0,390.203,390.3071,385.9041,387.618,20259.0
2022-01-03 09:50:00,408.9,408.98,407.39,407.9,20657.0,387.1824,387.2582,385.7526,386.2355,20657.0
2022-01-03 09:55:00,407.65,408.41,406.92,407.32,16170.0,385.9988,386.7184,385.3076,385.6863,16170.0
2022-01-03 10:00:00,407.55,408.3,406.48,406.72,13977.0,385.9041,386.6143,384.8909,385.1182,13977.0
2022-01-03 10:05:00,406.61,407.26,406.14,406.21,10564.0,385.014,385.6295,384.569,384.6353,10564.0
2022-01-03 10:10:00,406.39,408.37,406.38,408.37,20981.0,384.8057,386.6806,384.7962,386.6806,20981.0
2022-01-03 10:15:00,408.4,409.68,408.11,409.06,14554.0,386.709,387.921,386.4344,387.3339,14554.0
2022-01-03 10:20:00,409.06,409.25,407.87,408.49,10933.0,387.3339,387.5138,386.2071,386.7942,10933.0
2022-01-03 10:25:00,408.59,409.02,408.17,408.83,21223.0,386.8889,387.296,386.4912,387.1161,21223.0
2022-01-03 10:30:00,408.86,408.86,406.87,407.59,39970.0,387.1445,387.1445,385.2602,385.942,39970.0
2022-01-03 10:35:00,407.59,410.11,407.01,410.0,89639.0,385.942,388.3281,385.3928,388.224,89639.0
2022-01-03 10:40:00,409.91,410.0,406.74,406.77,17739.0,388.1388,388.224,385.1371,385.1655,17739.0
2022-01-03 10:45:00,406.65,407.69,406.17,407.4,6344.0,385.0519,386.0367,384.5974,385.7621,6344.0
2022-01-03 10:50:00,407.12,407.12,406.53,406.54,4247.0,385.4969,385.4969,384.9383,384.9477,4247.0
2022-01-03 10:55:00,406.68,407.24,406.37,407.24,13103.0,385.0803,385.6106,384.7868,385.6106,13103.0
2022-01-03 11:00:00,407.08,407.37,406.51,406.71,11394.0,385.4591,385.7337,384.9193,385.1087,11394.0
2022-01-03 11:05:00,406.57,407.29,406.45,406.78,8690.0,384.9762,385.6579,384.8625,385.175,8690.0
2022-01-03 11:10:00,406.9,407.04,406.68,406.7,7083.0,385.2886,385.4212,385.0803,385.0992,7083.0
2022-01-03 11:15:00,406.77,407.22,406.34,406.5,13045.0,385.1655,385.5916,384.7584,384.9099,13045.0
2022-01-03 11:20:00,406.37,406.89,406.37,406.84,11096.0,384.7868,385.2792,384.7868,385.2318,11096.0
2022-01-03 11:25:00,406.74,407.48,406.52,407.04,9179.0,385.1371,385.8378,384.9288,385.4212,9179.0
2022-01-03 11:30:00,406.97,407.09,406.16,406.19,19487.0,385.3549,385.4685,384.5879,384.6163,19487.0
2022-01-03 11:35:00,406.11,406.2,405.04,405.43,11393.0,384.5406,384.6258,383.5274,383.8967,11393.0
2022-01-03 11:40:00,405.56,406.22,405.47,405.57,7026.0,384.0198,384.6447,383.9346,384.0293,7026.0
2022-01-03 11:45:00,405.64,405.87,405.23,405.65,12717.0,384.0955,384.3133,383.7073,384.105,12717.0
2022-01-03 11:50:00,405.48,405.93,405.39,405.76,4463.0,383.944,384.3701,383.8588,384.2092,4463.0
2022-01-03 11:55:00,405.59,405.9,405.59,405.85,5101.0,384.0482,384.3417,384.0482,384.2944,5101.0
2022-01-03 12:00:00,405.74,405.75,405.09,405.68,13621.0,384.1902,384.1997,383.5748,384.1334,13621.0
2022-01-03 12:05:00,405.69,406.7,405.68,406.67,3440.0,384.1429,385.0992,384.1334,385.0708,3440.0
2022-01-03 12:10:00,406.85,407.42,406.69,407.24,2936.0,385.2413,385.781,385.0898,385.6106,2936.0
2022-01-03 12:15:00,407.36,407.49,407.07,407.47,3639.0,385.7242,385.8473,385.4496,385.8284,3639.0
2022-01-03 12:20:00,407.75,408.29,407.64,407.9,9012.0,386.0935,386.6048,385.9893,386.2355,9012.0
2022-01-03 12:25:00,407.9,407.97,407.33,407.33,5802.0,386.2355,386.3018,385.6958,385.6958,5802.0
2022-01-03 12:30:00,407.33,407.44,407.07,407.07,3659.0,385.6958,385.7999,385.4496,385.4496,3659.0
2022-01-03 12:35:00,407.33,407.35,406.67,406.86,10727.0,385.6958,385.7147,385.0708,385.2508,10727.0
2022-01-03 12:40:00,406.9,406.96,406.42,406.43,12099.0,385.2886,385.3454,384.8341,384.8436,12099.0
2022-01-03 12:45:00,406.41,407.0,406.41,406.72,11352.0,384.8247,385.3833,384.8247,385.1182,11352.0
2022-01-03 12:50:00,406.75,406.77,406.19,406.2,3943.0,385.1466,385.1655,384.6163,384.6258,3943.0
2022-01-03 12:55:00,406.09,406.25,406.0,406.0,3009.0,384.5216,384.6732,384.4364,384.4364,3009.0
2022-01-03 13:00:00,405.94,406.22,405.91,406.21,1365.0,384.3796,384.6447,384.3512,384.6353,1365.0
2022-01-03 13:05:00,406.35,406.38,405.94,406.01,4025.0,384.7678,384.7962,384.3796,384.4459,4025.0
2022-01-03 13:10:00,405.92,406.99,405.92,406.72,4526.0,384.3607,385.3738,384.3607,385.1182,4526.0
2022-01-03 13:15:00,406.74,406.78,406.5,406.62,4909.0,385.1371,385.175,384.9099,385.0235,4909.0
2022-01-03 13:20:00,406.59,407.13,406.58,406.78,4421.0,384.9951,385.5064,384.9856,385.175,4421.0
2022-01-03 13:25:00,406.74,406.89,406.57,406.74,6364.0,385.1371,385.2792,384.9762,385.1371,6364.0
2022-01-03 13:30:00,406.62,406.62,406.38,406.52,3529.0,385.0235,385.0235,384.7962,384.9288,3529.0
2022-01-03 13:35:00,406.55,406.65,406.31,406.39,5297.0,384.9572,385.0519,384.73,384.8057,5297.0
2022-01-03 13:40:00,406.34,406.46,406.22,406.42,3403.0,384.7584,384.872,384.6447,384.8341,3403.0
2022-01-03 13:45:00,406.39,406.49,406.13,406.46,2953.0,384.8057,384.9004,384.5595,384.872,2953.0
2022-01-03 13:50:00,406.61,407.42,406.61,407.41,2468.0,385.014,385.781,385.014,385.7715,2468.0
2022-01-03 13:55:00,407.54,407.63,407.34,407.36,2617.0,385.8946,385.9799,385.7053,385.7242,2617.0
2022-01-03 14:00:00,407.29,407.42,407.24,407.24,4023.0,385.6579,385.781,385.6106,385.6106,4023.0
2022-01-03 14:05:00,407.34,407.78,407.28,407.78,3426.0,385.7053,386.1219,385.6484,386.1219,3426.0
2022-01-03 14:10:00,407.71,408.04,407.68,407.76,5354.0,386.0556,386.3681,386.0272,386.103,5354.0
2022-01-03 14:15:00,407.86,408.27,407.75,407.75,5804.0,386.1976,386.5859,386.0935,386.0935,5804.0
2022-01-03 14:20:00,407.82,407.89,407.42,407.57,5285.0,386.1598,386.226,385.781,385.923,5285.0
2022-01-03 14:25:00,407.64,407.95,407.64,407.87,3518.0,385.9893,386.2829,385.9893,386.2071,3518.0
2022-01-03 14:30:00,407.88,408.01,407.46,407.46,3368.0,386.2166,386.3397,385.8189,385.8189,3368.0
2022-01-03 14:35:00,407.51,407.73,407.38,407.73,7392.0,385.8662,386.0745,385.7431,386.0745,7392.0
2022-01-03 14:40:00,407.75,408.11,407.72,408.11,6154.0,386.0935,386.4344,386.0651,386.4344,6154.0
2022-01-03 14:45:00,408.24,408.3,407.76,407.77,4384.0,386.5575,386.6143,386.103,386.1124,4384.0
2022-01-03 14:50:00,407.71,408.02,407.69,407.7,3921.0,386.0556,386.3491,386.0367,386.0461,3921.0
2022-01-03 14:55:00,407.56,407.61,407.13,407.22,3539.0,385.9136,385.9609,385.5064,385.5916,3539.0
2022-01-03 15:00:00,407.25,407.51,407.23,407.33,5799.0,385.62,385.8662,385.6011,385.6958,5799.0
2022-01-03 15:05:00,407.48,407.55,407.23,407.44,5364.0,385.8378,385.9041,385.6011,385.7999,5364.0
2022-01-03 15:10:00,407.35,407.62,407.17,407.56,8011.0,385.7147,385.9704,385.5443,385.9136,8011.0
2022-01-03 15:15:00,407.49,407.8,407.42,407.59,9956.0,385.8473,386.1408,385.781,385.942,9956.0
2022-01-03 15:20:00,407.61,407.68,407.28,407.28,5636.0,385.9609,386.0272,385.6484,385.6484,5636.0
2022-01-03 15:25:00,407.3,407.3,407.05,407.22,8618.0,385.6674,385.6674,385.4307,385.5916,8618.0
2022-01-03 15:30:00,407.35,407.81,407.07,407.81,12051.0,385.7147,386.1503,385.4496,386.1503,12051.0
2022-01-03 15:35:00,407.94,408.11,407.77,407.84,8940.0,386.2734,386.4344,386.1124,386.1787,8940.0
2022-01-03 15:40:00,407.95,408.04,407.0,407.14,18369.0,386.2829,386.3681,385.3833,385.5159,18369.0
2022-01-03 15:45:00,407.17,408.26,407.05,408.26,17878.0,385.5443,386.5764,385.4307,386.5764,17878.0
2022-01-03 15:50:00,408.45,408.45,407.11,407.5,35789.0,386.7563,386.7563,385.4875,385.8568,35789.0
2022-01-03 15:55:00,407.43,407.58,406.96,407.29,84351.0,385.7905,385.9325,385.3454,385.6579,84351.0
2022-01-04 09:30:00,408.81,409.73,408.06,408.71,41791.0,387.0972,387.9683,386.387,387.0025,41791.0
2022-01-04 09:35:00,408.69,408.77,407.17,407.69,12837.0,386.9836,387.0593,385.5443,386.0367,12837.0
2022-01-04 09:40:00,407.57,407.6,406.3,407.35,21420.0,385.923,385.9514,384.7205,385.7147,21420.0
2022-01-04 09:45:00,407.46,409.41,407.46,408.62,14151.0,385.8189,387.6653,385.8189,386.9173,14151.0
2022-01-04 09:50:00,408.96,410.66,408.42,410.19,24141.0,387.2392,388.8489,386.7279,388.4039,24141.0
2022-01-04 09:55:00,410.24,410.24,408.59,409.23,22410.0,388.4512,388.4512,386.8889,387.4949,22410.0
2022-01-04 10:00:00,409.08,409.92,408.85,409.29,6879.0,387.3528,388.1482,387.1351,387.5517,6879.0
2022-01-04 10:05:00,409.33,411.37,409.26,410.74,35832.0,387.5896,389.5212,387.5233,388.9247,35832.0
2022-01-04 10:10:00,410.47,410.99,410.09,410.46,10549.0,388.669,389.1614,388.3092,388.6595,10549.0
2022-01-04 10:15:00,410.47,410.47,409.08,409.08,11499.0,388.669,388.669,387.3528,387.3528,11499.0
2022-01-04 10:20:00,409.33,410.28,409.28,410.15,15511.0,387.5896,388.4891,387.5422,388.366,15511.0
2022-01-04 10:25:00,410.03,410.35,409.6,410.35,14018.0,388.2524,388.5554,387.8452,388.5554,14018.0
2022-01-04 10:30:00,410.35,411.04,410.09,410.95,17382.0,388.5554,389.2087,388.3092,389.1235,17382.0
2022-01-04 10:35:00,410.84,410.84,409.55,409.58,11926.0,389.0194,389.0194,387.7979,387.8263,11926.0
2022-01-04 10:40:00,409.58,409.87,408.39,408.57,10635.0,387.8263,388.1009,386.6995,386.8699,10635.0
2022-01-04 10:45:00,408.48,408.72,407.41,407.41,13724.0,386.7847,387.012,385.7715,385.7715,13724.0
2022-01-04 10:50:00,407.46,407.73,406.68,407.5,24744.0,385.8189,386.0745,385.0803,385.8568,24744.0
2022-01-04 10:55:00,407.61,407.74,406.5,406.97,16934.0,385.9609,386.084,384.9099,385.3549,16934.0
2022-01-04 11:00:00,407.05,409.02,406.79,408.35,31789.0,385.4307,387.296,385.1845,386.6616,31789.0
2022-01-04 11:05:00,408.39,408.56,408.1,408.22,5039.0,386.6995,386.8605,386.4249,386.5385,5039.0
2022-01-04 11:10:00,408.18,408.28,407.39,408.28,7675.0,386.5006,386.5953,385.7526,386.5953,7675.0
2022-01-04 11:15:00,408.2,408.36,407.73,407.95,10815.0,386.5196,386.6711,386.0745,386.2829,10815.0
2022-01-04 11:20:00,407.88,408.01,407.04,407.38,7821.0,386.2166,386.3397,385.4212,385.7431,7821.0
2022-01-04 11:25:00,407.54,408.13,407.53,407.93,12851.0,385.8946,386.4533,385.8852,386.2639,12851.0
2022-01-04 11:30:00,407.85,408.43,407.84,408.37,10204.0,386.1882,386.7374,386.1787,386.6806,10204.0
2022-01-04 11:35:00,408.43,408.61,407.64,407.67,9960.0,386.7374,386.9078,385.9893,386.0177,9960.0
2022-01-04 11:40:00,407.64,407.67,407.0,407.56,7138.0,385.9893,386.0177,385.3833,385.9136,7138.0
2022-01-04 11:45:00,407.96,408.19,407.6,408.16,6406.0,386.2923,386.5101,385.9514,386.4817,6406.0
2022-01-04 11:50:00,408.31,409.58,408.31,409.39,48598.0,386.6237,387.8263,386.6237,387.6464,48598.0
2022-01-04 11:55:00,409.27,409.56,408.19,408.24,3808.0,387.5328,387.8073,386.5101,386.5575,3808.0
2022-01-04 12:00:00,408.17,408.69,408.04,408.69,6876.0,386.4912,386.9836,386.3681,386.9836,6876.0
2022-01-04 12:05:00,408.49,409.09,408.49,408.98,5437.0,386.7942,387.3623,386.7942,387.2582,5437.0
2022-01-04 12:10:00,408.58,408.78,408.19,408.19,11265.0,386.8794,387.0688,386.5101,386.5101,11265.0
2022-01-04 12:15:00,408.11,408.17,407.75,407.76,8950.0,386.4344,386.4912,386.0935,386.103,8950.0
2022-01-04 12:20:00,407.77,408.18,407.74,408.1,8874.0,386.1124,386.5006,386.084,386.4249,8874.0
2022-01-04 12:25:00,408.08,408.14,407.48,407.48,1999.0,386.406,386.4628,385.8378,385.8378,1999.0
2022-01-04 12:30:00,407.47,407.49,406.98,407.49,20734.0,385.8284,385.8473,385.3644,385.8473,20734.0
2022-01-04 12:35:00,407.47,407.66,407.37,407.44,5930.0,385.8284,386.0083,385.7337,385.7999,5930.0
2022-01-04 12:40:00,407.47,407.47,407.13,407.32,2754.0,385.8284,385.8284,385.5064,385.6863,2754.0
2022-01-04 12:45:00,407.35,407.57,407.15,407.2,4475.0,385.7147,385.923,385.5253,385.5727,4475.0
2022-01-04 12:50:00,407.23,407.31,406.51,406.51,5540.0,385.6011,385.6769,384.9193,384.9193,5540.0
2022-01-04 12:55:00,406.51,406.94,406.5,406.84,2400.0,384.9193,385.3265,384.9099,385.2318,2400.0
2022-01-04 13:00:00,406.84,406.95,406.42,406.42,6517.0,385.2318,385.336,384.8341,384.8341,6517.0
2022-01-04 13:05:00,406.41,407.45,406.4,406.98,13959.0,384.8247,385.8094,384.8152,385.3644,13959.0
2022-01-04 13:10:00,407.08,407.09,406.74,406.78,17949.0,385.4591,385.4685,385.1371,385.175,17949.0
2022-01-04 13:15:00,406.73,407.21,406.62,407.21,6316.0,385.1277,385.5822,385.0235,385.5822,6316.0
2022-01-04 13:20:00,407.23,407.76,407.23,407.76,8616.0,385.6011,386.103,385.6011,386.103,8616.0
2022-01-04 13:25:00,407.75,408.09,407.52,408.03,33989.0,386.0935,386.4154,385.8757,386.3586,33989.0
2022-01-04 13:30:00,407.97,407.98,406.53,406.66,19230.0,386.3018,386.3113,384.9383,385.0614,19230.0
2022-01-04 13:35:00,406.69,406.88,406.58,406.78,7374.0,385.0898,385.2697,384.9856,385.175,7374.0
2022-01-04 13:40:00,406.66,407.0,406.65,406.79,8476.0,385.0614,385.3833,385.0519,385.1845,8476.0
2022-01-04 13:45:00,406.67,407.01,406.34,406.35,3262.0,385.0708,385.3928,384.7584,384.7678,3262.0
2022-01-04 13:50:00,406.25,406.25,405.75,405.87,4777.0,384.6732,384.6732,384.1997,384.3133,4777.0
2022-01-04 13:55:00,405.9,406.02,405.61,406.0,5505.0,384.3417,384.4554,384.0671,384.4364,5505.0
2022-01-04 14:00:00,406.14,406.59,405.81,406.1,5986.0,384.569,384.9951,384.2565,384.5311,5986.0
2022-01-04 14:05:00,406.1,406.19,404.61,404.7,35901.0,384.5311,384.6163,383.1203,383.2055,35901.0
2022-01-04 14:10:00,404.67,404.78,403.99,403.99,45754.0,383.1771,383.2812,382.5332,382.5332,45754.0
2022-01-04 14:15:00,403.94,404.02,403.63,403.66,34157.0,382.4858,382.5616,382.1923,382.2207,34157.0
2022-01-04 14:20:00,403.56,403.76,403.2,403.2,23631.0,382.126,382.3154,381.7851,381.7851,23631.0
2022-01-04 14:25:00,403.33,404.36,403.23,404.31,30176.0,381.9082,382.8835,381.8135,382.8362,30176.0
2022-01-04 14:30:00,404.36,405.27,404.2,404.58,17918.0,382.8835,383.7452,382.732,383.0918,17918.0
2022-01-04 14:35:00,404.53,406.07,404.4,406.05,27934.0,383.0445,384.5027,382.9214,384.4838,27934.0
2022-01-04 14:40:00,406.06,407.0,405.97,406.8,27036.0,384.4932,385.3833,384.408,385.1939,27036.0
2022-01-04 14:45:00,406.77,407.0,406.58,406.95,37360.0,385.1655,385.3833,384.9856,385.336,37360.0
2022-01-04 14:50:00,407.0,407.56,406.8,407.03,16769.0,385.3833,385.9136,385.1939,385.4117,16769.0
2022-01-04 14:55:00,407.17,407.17,406.82,406.84,3140.0,385.5443,385.5443,385.2129,385.2318,3140.0
2022-01-04 15:00:00,406.87,407.46,406.81,406.99,10595.0,385.2602,385.8189,385.2034,385.3738,10595.0
2022-01-04 15:05:00,406.93,407.02,406.64,406.78,12576.0,385.317,385.4023,385.0424,385.175,12576.0
2022-01-04 15:10:00,406.84,407.22,406.84,407.0,4741.0,385.2318,385.5916,385.2318,385.3833,4741.0
2022-01-04 15:15:00,406.98,407.15,406.64,406.94,8741.0,385.3644,385.5253,385.0424,385.3265,8741.0
2022-01-04 15:20:00,407.07,407.3,406.97,407.21,9982.0,385.4496,385.6674,385.3549,385.5822,9982.0
2022-01-04 15:25:00,407.25,407.25,406.79,406.94,11863.0,385.62,385.62,385.1845,385.3265,11863.0
2022-01-04 15:30:00,406.89,407.04,406.65,406.83,12635.0,385.2792,385.4212,385.0519,385.2223,12635.0
2022-01-04 15:35:00,406.72,406.87,406.6,406.76,22055.0,385.1182,385.2602,385.0046,385.1561,22055.0
2022-01-04 15:40:00,406.71,407.1,406.62,406.92,19692.0,385.1087,385.478,385.0235,385.3076,19692.0
2022-01-04 15:45:00,406.85,406.85,405.33,405.72,90161.0,385.2413,385.2413,383.802,384.1713,90161.0
2022-01-04 15:50:00,405.68,406.21,404.71,404.89,108699.0,384.1334,384.6353,383.2149,383.3854,108699.0
2022-01-04 15:55:00,404.92,404.94,404.03,404.48,166076.0,383.4138,383.4327,382.5711,382.9972,166076.0
2022-01-05 09:30:00,403.93,403.97,401.08,401.08,45765.0,382.4764,382.5142,379.7777,379.7777,45765.0
2022-01-05 09:35:00,401.07,401.07,399.02,399.66,27532.0,379.7683,379.7683,377.8272,378.4332,27532.0
2022-01-05 09:40:00,399.5,400.82,398.33,398.83,23243.0,378.2817,379.5315,377.1738,377.6472,23243.0
2022-01-05 09:45:00,398.66,399.24,397.61,398.71,23845.0,377.4863,378.0355,376.492,377.5336,23845.0
2022-01-05 09:50:00,398.71,399.05,397.74,398.12,27493.0,377.5336,377.8556,376.6151,376.975,27493.0
2022-01-05 09:55:00,397.92,398.18,397.55,397.89,22859.0,376.7856,377.0318,376.4352,376.7572,22859.0
2022-01-05 10:00:00,397.79,399.7,397.31,398.67,23126.0,376.6625,378.471,376.208,377.4957,23126.0
2022-01-05 10:05:00,398.5,399.44,398.5,399.34,7972.0,377.3348,378.2248,377.3348,378.1302,7972.0
2022-01-05 10:10:00,399.24,399.38,398.75,399.14,11649.0,378.0355,378.168,377.5715,377.9408,11649.0
2022-01-05 10:15:00,399.12,399.86,399.1,399.27,9653.0,377.9218,378.6225,377.9029,378.0639,9653.0
2022-01-05 10:20:00,399.42,399.85,398.99,399.46,22022.0,378.2059,378.6131,377.7987,378.2438,22022.0
2022-01-05 10:25:00,399.51,400.16,399.49,400.16,10094.0,378.2911,378.9066,378.2722,378.9066,10094.0
2022-01-05 10:30:00,400.13,400.19,399.59,400.19,13885.0,378.8782,378.935,378.3669,378.935,13885.0
2022-01-05 10:35:00,400.11,401.35,400.1,401.09,15037.0,378.8593,380.0334,378.8498,379.7872,15037.0
2022-01-05 10:40:00,401.3,401.86,401.03,401.18,22782.0,379.9861,380.5163,379.7304,379.8724,22782.0
2022-01-05 10:45:00,401.25,401.37,400.92,401.14,16266.0,379.9387,380.0523,379.6262,379.8346,16266.0
2022-01-05 10:50:00,401.09,401.92,400.92,401.85,9060.0,379.7872,380.5731,379.6262,380.5068,9060.0
2022-01-05 10:55:00,401.77,402.19,401.38,402.03,12951.0,380.4311,380.8288,380.0618,380.6773,12951.0
2022-01-05 11:00:00,402.04,402.15,401.12,401.12,10173.0,380.6868,380.7909,379.8156,379.8156,10173.0
2022-01-05 11:05:00,401.21,401.33,400.65,401.06,10187.0,379.9008,380.0145,379.3706,379.7588,10187.0
2022-01-05 11:10:00,401.16,402.24,401.15,402.18,10322.0,379.8535,380.8761,379.844,380.8193,10322.0
2022-01-05 11:15:00,402.17,402.82,402.16,402.61,18284.0,380.8098,381.4253,380.8004,381.2265,18284.0
2022-01-05 11:20:00,402.53,402.72,402.02,402.65,17016.0,381.1507,381.3306,380.6678,381.2644,17016.0
2022-01-05 11:25:00,402.5,403.4,402.5,403.39,6936.0,381.1223,381.9745,381.1223,381.9651,6936.0
2022-01-05 11:30:00,403.4,403.4,402.31,402.36,8541.0,381.9745,381.9745,380.9424,380.9898,8541.0
2022-01-05 11:35:00,402.43,402.47,401.9,402.19,9534.0,381.056,381.0939,380.5542,380.8288,9534.0
2022-01-05 11:40:00,402.19,402.38,401.78,402.01,12742.0,380.8288,381.0087,380.4406,380.6583,12742.0
2022-01-05 11:45:00,401.91,402.27,401.88,401.9,6361.0,380.5637,380.9045,380.5353,380.5542,6361.0
2022-01-05 11:50:00,402.08,402.08,401.16,401.49,15129.0,380.7246,380.7246,379.8535,380.166,15129.0
2022-01-05 11:55:00,401.43,401.7,401.22,401.44,10433.0,380.1092,380.3648,379.9103,380.1186,10433.0
2022-01-05 12:00:00,401.31,401.54,401.18,401.45,10027.0,379.9955,380.2133,379.8724,380.1281,10027.0
2022-01-05 12:05:00,401.36,401.53,401.17,401.39,8903.0,380.0429,380.2038,379.863,380.0713,8903.0
2022-01-05 12:10:00,401.3,401.66,401.3,401.54,10655.0,379.9861,380.3269,379.9861,380.2133,10655.0
2022-01-05 12:15:00,401.48,401.63,401.33,401.53,6937.0,380.1565,380.2985,380.0145,380.2038,6937.0
2022-01-05 12:20:00,401.6,402.12,401.59,401.72,4730.0,380.2701,380.7625,380.2607,380.3837,4730.0
2022-01-05 12:25:00,401.72,402.2,401.72,402.16,9476.0,380.3837,380.8383,380.3837,380.8004,9476.0
2022-01-05 12:30:00,402.21,402.52,402.15,402.35,8108.0,380.8477,381.1413,380.7909,380.9803,8108.0
2022-01-05 12:35:00,402.21,402.23,401.56,402.0,5338.0,380.8477,380.8667,380.2322,380.6489,5338.0
2022-01-05 12:40:00,401.97,402.32,401.96,402.19,9217.0,380.6205,380.9519,380.611,380.8288,9217.0
2022-01-05 12:45:00,402.18,402.98,402.15,402.89,6187.0,380.8193,381.5768,380.7909,381.4916,6187.0
2022-01-05 12:50:00,402.91,403.37,402.86,403.33,6718.0,381.5105,381.9461,381.4632,381.9082,6718.0
2022-01-05 12:55:00,403.26,403.39,403.09,403.23,10704.0,381.842,381.9651,381.681,381.8135,10704.0
2022-01-05 13:00:00,403.22,403.22,402.47,402.94,10551.0,381.8041,381.8041,381.0939,381.539,10551.0
2022-01-05 13:05:00,402.85,403.05,402.4,402.48,9002.0,381.4537,381.6431,381.0276,381.1034,9002.0
2022-01-05 13:10:00,402.49,402.49,402.21,402.48,3720.0,381.1129,381.1129,380.8477,381.1034,3720.0
2022-01-05 13:15:00,402.61,402.72,402.29,402.35,7130.0,381.2265,381.3306,380.9235,380.9803,7130.0
2022-01-05 13:20:00,402.42,402.88,402.19,402.44,5513.0,381.0466,381.4821,380.8288,381.0655,5513.0
2022-01-05 13:25:00,402.49,402.63,402.36,402.43,4920.0,381.1129,381.2454,380.9898,381.056,4920.0
2022-01-05 13:30:00,402.33,402.82,401.97,402.06,8349.0,380.9614,381.4253,380.6205,380.7057,8349.0
2022-01-05 13:35:00,402.06,403.1,402.05,402.89,21657.0,380.7057,381.6905,380.6962,381.4916,21657.0
2022-01-05 13:40:00,402.9,403.77,402.89,403.5,6884.0,381.5011,382.3249,381.4916,382.0692,6884.0
2022-01-05 13:45:00,403.5,403.6,402.92,403.0,6890.0,382.0692,382.1639,381.52,381.5958,6890.0
2022-01-05 13:50:00,403.0,403.35,402.83,402.98,6933.0,381.5958,381.9272,381.4348,381.5768,6933.0
2022-01-05 13:55:00,402.94,403.23,402.34,402.99,6933.0,381.539,381.8135,380.9708,381.5863,6933.0
2022-01-05 14:00:00,402.57,403.48,402.24,402.66,9327.0,381.1886,382.0503,380.8761,381.2738,9327.0
2022-01-05 14:05:00,402.82,402.86,401.99,401.99,34038.0,381.4253,381.4632,380.6394,380.6394,34038.0
2022-01-05 14:10:00,401.55,401.67,400.7,400.91,36308.0,380.2228,380.3364,379.4179,379.6168,36308.0
2022-01-05 14:15:00,400.86,401.53,400.17,400.17,13527.0,379.5694,380.2038,378.9161,378.9161,13527.0
2022-01-05 14:20:00,400.32,400.37,399.55,399.99,30862.0,379.0581,379.1055,378.329,378.7456,30862.0
2022-01-05 14:25:00,399.86,400.0,399.5,399.69,36354.0,378.6225,378.7551,378.2817,378.4616,36354.0
2022-01-05 14:30:00,399.68,400.0,398.83,398.98,13234.0,378.4521,378.7551,377.6472,377.7893,13234.0
2022-01-05 14:35:00,398.82,399.16,398.06,398.31,11539.0,377.6378,377.9597,376.9181,377.1549,11539.0
2022-01-05 14:40:00,398.0,398.14,397.71,397.79,7630.0,376.8613,376.9939,376.5867,376.6625,7630.0
2022-01-05 14:45:00,397.88,398.9,397.7,398.9,11182.0,376.7477,377.7135,376.5773,377.7135,11182.0
2022-01-05 14:50:00,398.92,399.4,398.6,399.4,8928.0,377.7325,378.187,377.4295,378.187,8928.0
2022-01-05 14:55:00,399.22,399.22,398.55,399.01,6740.0,378.0165,378.0165,377.3821,377.8177,6740.0
2022-01-05 15:00:00,399.0,399.01,398.12,398.12,10995.0,377.8082,377.8177,376.975,376.975,10995.0
2022-01-05 15:05:00,398.26,398.4,397.62,398.03,15121.0,377.1075,377.2401,376.5015,376.8897,15121.0
2022-01-05 15:10:00,398.04,398.68,397.66,398.38,12888.0,376.8992,377.5052,376.5394,377.2211,12888.0
2022-01-05 15:15:00,398.44,399.25,398.29,399.25,17619.0,377.278,378.0449,377.1359,378.0449,17619.0
2022-01-05 15:20:00,399.15,399.16,398.35,398.78,18509.0,377.9502,377.9597,377.1927,377.5999,18509.0
2022-01-05 15:25:00,398.6,398.98,398.53,398.9,14628.0,377.4295,377.7893,377.3632,377.7135,14628.0
2022-01-05 15:30:00,398.9,399.34,398.65,399.08,22650.0,377.7135,378.1302,377.4768,377.884,22650.0
2022-01-05 15:35:00,398.83,399.72,398.8,399.08,38394.0,377.6472,378.49,377.6188,377.884,38394.0
2022-01-05 15:40:00,399.07,399.48,398.97,398.97,17857.0,377.8745,378.2627,377.7798,377.7798,17857.0
2022-01-05 15:45:00,398.97,398.97,397.83,397.92,35220.0,377.7798,377.7798,376.7004,376.7856,35220.0
2022-01-05 15:50:00,397.96,398.67,397.84,398.36,37525.0,376.8235,377.4957,376.7098,377.2022,37525.0
2022-01-05 15:55:00,398.4,398.57,397.1,397.25,141342.0,377.2401,377.4011,376.0091,376.1512,141342.0
2022-01-06 09:30:00,384.69,388.11,380.15,387.0,276994.0,364.2583,367.4966,359.9594,366.4456,276994.0
2022-01-06 09:35:00,387.01,389.34,386.73,388.92,45659.0,366.455,368.6613,366.1899,368.2636,45659.0
2022-01-06 09:40:00,389.48,391.54,388.81,391.5,23961.0,368.7938,370.7444,368.1594,370.7066,23961.0
2022-01-06 09:45:00,391.55,392.2,390.01,390.6,72139.0,370.7539,371.3694,369.2957,369.8544,72139.0
2022-01-06 09:50:00,390.72,390.84,389.31,389.31,50354.0,369.968,370.0816,368.6329,368.6329,50354.0
2022-01-06 09:55:00,389.34,389.89,387.37,388.01,26361.0,368.6613,369.1821,366.7959,367.4019,26361.0
2022-01-06 10:00:00,387.77,388.83,387.49,387.63,39165.0,367.1747,368.1784,366.9095,367.0421,39165.0
2022-01-06 10:05:00,387.55,387.55,385.28,385.34,75269.0,366.9663,366.9663,364.8169,364.8737,75269.0
2022-01-06 10:10:00,385.28,386.05,384.35,385.91,47557.0,364.8169,365.546,363.9363,365.4135,47557.0
2022-01-06 10:15:00,385.92,387.21,385.91,385.97,20416.0,365.4229,366.6444,365.4135,365.4703,20416.0
2022-01-06 10:20:00,386.03,386.54,385.34,386.35,22042.0,365.5271,366.01,364.8737,365.8301,22042.0
2022-01-06 10:25:00,386.3,387.95,386.1,386.11,18743.0,365.7827,367.3451,365.5934,365.6028,18743.0
2022-01-06 10:30:00,386.27,387.44,386.09,386.3,23187.0,365.7543,366.8622,365.5839,365.7827,23187.0
2022-01-06 10:35:00,386.3,386.8,385.2,386.28,26815.0,365.7827,366.2562,364.7412,365.7638,26815.0
2022-01-06 10:40:00,386.48,386.5,385.3,385.38,20405.0,365.9532,365.9721,364.8359,364.9116,20405.0
2022-01-06 10:45:00,385.56,386.56,385.15,385.57,38490.0,365.082,366.0289,364.6938,365.0915,38490.0
2022-01-06 10:50:00,385.53,385.68,384.11,384.47,30675.0,365.0536,365.1957,363.7091,364.0499,30675.0
2022-01-06 10:55:00,384.58,385.68,383.76,384.19,31059.0,364.1541,365.1957,363.3776,363.7848,31059.0
2022-01-06 11:00:00,384.16,384.92,383.8,384.17,25292.0,363.7564,364.476,363.4155,363.7659,25292.0
2022-01-06 11:05:00,384.08,384.08,383.39,383.81,14346.0,363.6806,363.6806,363.0273,363.425,14346.0
2022-01-06 11:10:00,383.99,384.28,383.76,383.96,19737.0,363.5954,363.87,363.3776,363.567,19737.0
2022-01-06 11:15:00,383.99,384.51,383.02,383.49,16020.0,363.5954,364.0878,362.6769,363.122,16020.0
2022-01-06 11:20:00,383.41,383.48,382.28,382.49,21416.0,363.0462,363.1125,361.9763,362.1751,21416.0
2022-01-06 11:25:00,382.38,383.12,381.92,382.81,31174.0,362.0709,362.7716,361.6354,362.4781,31174.0
2022-01-06 11:30:00,382.82,383.14,382.19,382.8,15776.0,362.4876,362.7906,361.891,362.4686,15776.0
2022-01-06 11:35:00,382.87,383.49,382.51,382.53,10306.0,362.5349,363.122,362.194,362.213,10306.0
2022-01-06 11:40:00,382.47,382.84,381.96,382.0,17784.0,362.1562,362.5065,361.6732,361.7111,17784.0
2022-01-06 11:45:00,382.17,382.5,381.57,381.94,17884.0,361.8721,362.1846,361.304,361.6543,17884.0
2022-01-06 11:50:00,381.99,382.22,381.19,381.36,20686.0,361.7017,361.9194,360.9441,361.1051,20686.0
2022-01-06 11:55:00,381.38,383.12,381.38,382.36,24212.0,361.1241,362.7716,361.1241,362.052,24212.0
2022-01-06 12:00:00,382.39,383.57,382.3,383.11,21612.0,362.0804,363.1977,361.9952,362.7622,21612.0
2022-01-06 12:05:00,383.0,383.82,382.32,383.77,21947.0,362.658,363.4345,362.0141,363.3871,21947.0
2022-01-06 12:10:00,383.68,383.72,382.88,383.59,23638.0,363.3019,363.3398,362.5444,363.2167,23638.0
2022-01-06 12:15:00,383.49,384.02,382.78,383.11,34450.0,363.122,363.6238,362.4497,362.7622,34450.0
2022-01-06 12:20:00,383.11,383.27,382.42,382.74,21736.0,362.7622,362.9137,362.1088,362.4118,21736.0
2022-01-06 12:25:00,382.65,383.87,382.65,383.19,14833.0,362.3266,363.4818,362.3266,362.8379,14833.0
2022-01-06 12:30:00,383.39,383.39,382.85,382.88,15596.0,363.0273,363.0273,362.516,362.5444,15596.0
2022-01-06 12:35:00,382.77,383.09,382.43,382.73,9200.0,362.4402,362.7432,362.1183,362.4024,9200.0
2022-01-06 12:40:00,382.83,382.83,382.12,382.29,39909.0,362.497,362.497,361.8247,361.9857,39909.0
2022-01-06 12:45:00,382.39,382.43,381.44,381.44,29941.0,362.0804,362.1183,361.1809,361.1809,29941.0
2022-01-06 12:50:00,381.44,381.44,380.38,380.71,34519.0,361.1809,361.1809,360.1772,360.4896,34519.0
2022-01-06 12:55:00,380.78,380.88,379.8,380.05,29292.0,360.5559,360.6506,359.628,359.8647,29292.0
2022-01-06 13:00:00,380.12,380.43,379.84,380.17,31689.0,359.931,360.2245,359.6658,359.9783,31689.0
2022-01-06 13:05:00,380.3,380.37,379.67,380.0,31281.0,360.1014,360.1677,359.5049,359.8173,31281.0
2022-01-06 13:10:00,379.97,380.08,379.53,379.74,18500.0,359.7889,359.8931,359.3723,359.5712,18500.0
2022-01-06 13:15:00,379.6,379.92,379.14,379.24,26703.0,359.4386,359.7416,359.003,359.0977,26703.0
2022-01-06 13:20:00,379.25,379.49,378.82,378.87,23474.0,359.1072,359.3344,358.7,358.7474,23474.0
2022-01-06 13:25:00,378.93,379.6,378.8,379.33,20248.0,358.8042,359.4386,358.6811,359.1829,20248.0
2022-01-06 13:30:00,379.41,379.52,378.38,378.58,26542.0,359.2587,359.3628,358.2834,358.4728,26542.0
2022-01-06 13:35:00,378.51,378.51,377.62,377.97,28671.0,358.4065,358.4065,357.5638,357.8952,28671.0
2022-01-06 13:40:00,378.01,378.17,377.55,377.89,18108.0,357.933,358.0845,357.4975,357.8194,18108.0
2022-01-06 13:45:00,377.89,378.15,377.33,377.52,47506.0,357.8194,358.0656,357.2892,357.4691,47506.0
2022-01-06 13:50:00,377.55,377.98,377.34,377.45,30264.0,357.4975,357.9046,357.2986,357.4028,30264.0
2022-01-06 13:55:00,377.45,378.01,377.16,377.8,30953.0,357.4028,357.933,357.1282,357.7342,30953.0
2022-01-06 14:00:00,377.8,378.16,376.01,376.47,64858.0,357.7342,358.0751,356.0393,356.4748,64858.0
2022-01-06 14:05:00,376.51,376.63,375.76,376.53,62269.0,356.5127,356.6263,355.8025,356.5316,62269.0
2022-01-06 14:10:00,376.6,377.62,376.6,377.37,9270.0,356.5979,357.5638,356.5979,357.327,9270.0
2022-01-06 14:15:00,377.28,378.31,377.28,377.79,15122.0,357.2418,358.2171,357.2418,357.7247,15122.0
2022-01-06 14:20:00,377.86,378.22,377.59,378.13,14988.0,357.791,358.1319,357.5353,358.0467,14988.0
2022-01-06 14:25:00,378.12,378.23,377.84,377.96,11665.0,358.0372,358.1414,357.7721,357.8857,11665.0
2022-01-06 14:30:00,377.96,378.32,377.7,378.09,12535.0,357.8857,358.2266,357.6395,358.0088,12535.0
2022-01-06 14:35:00,378.24,379.35,378.24,379.14,12160.0,358.1508,359.2019,358.1508,359.003,12160.0
2022-01-06 14:40:00,379.16,379.17,378.39,378.39,20518.0,359.022,359.0314,358.2929,358.2929,20518.0
2022-01-06 14:45:00,378.5,379.22,378.5,378.8,8199.0,358.397,359.0788,358.397,358.6811,8199.0
2022-01-06 14:50:00,378.79,378.79,378.22,378.53,15489.0,358.6716,358.6716,358.1319,358.4254,15489.0
2022-01-06 14:55:00,378.44,378.51,378.12,378.29,21497.0,358.3402,358.4065,358.0372,358.1982,21497.0
2022-01-06 15:00:00,378.47,379.22,378.47,379.14,15109.0,358.3686,359.0788,358.3686,359.003,15109.0
2022-01-06 15:05:00,379.09,379.15,378.8,378.98,15828.0,358.9557,359.0125,358.6811,358.8515,15828.0
2022-01-06 15:10:00,379.03,379.41,378.79,378.99,15364.0,358.8989,359.2587,358.6716,358.861,15364.0
2022-01-06 15:15:00,378.91,378.95,378.15,378.24,20034.0,358.7852,358.8231,358.0656,358.1508,20034.0
2022-01-06 15:20:00,378.32,378.46,377.75,378.0,12456.0,358.2266,358.3591,357.6868,357.9236,12456.0
2022-01-06 15:25:00,378.07,378.82,377.94,378.81,20977.0,357.9899,358.7,357.8668,358.6906,20977.0
2022-01-06 15:30:00,378.75,378.99,378.4,378.6,45431.0,358.6337,358.861,358.3023,358.4917,45431.0
2022-01-06 15:35:00,378.64,379.02,378.47,378.59,36881.0,358.5296,358.8894,358.3686,358.4822,36881.0
2022-01-06 15:40:00,378.53,379.68,378.52,379.63,35663.0,358.4254,359.5143,358.416,359.467,35663.0
2022-01-06 15:45:00,379.58,379.71,378.9,378.94,48781.0,359.4197,359.5427,358.7758,358.8136,48781.0
2022-01-06 15:50:00,378.94,379.71,378.83,379.32,98373.0,358.8136,359.5427,358.7095,359.1735,98373.0
2022-01-06 15:55:00,379.28,379.32,377.65,378.01,282000.0,359.1356,359.1735,357.5922,357.933,282000.0
2022-01-07 09:30:00,379.09,379.99,376.51,376.51,75625.0,358.9557,359.8079,356.5127,356.5127,75625.0
2022-01-07 09:35:00,376.56,377.24,374.07,376.32,28847.0,356.5601,357.2039,354.2023,356.3328,28847.0
2022-01-07 09:40:00,375.9,376.46,375.09,375.69,14381.0,355.9351,356.4654,355.1681,355.7363,14381.0
2022-01-07 09:45:00,375.62,378.59,375.53,377.54,31497.0,355.67,358.4822,355.5848,357.488,31497.0
2022-01-07 09:50:00,377.84,377.84,376.58,376.59,16497.0,357.7721,357.7721,356.579,356.5885,16497.0
2022-01-07 09:55:00,376.61,377.86,376.46,376.81,15339.0,356.6074,357.791,356.4654,356.7968,15339.0
2022-01-07 10:00:00,377.01,378.29,376.86,377.94,15930.0,356.9862,358.1982,356.8441,357.8668,15930.0
2022-01-07 10:05:00,377.47,378.03,377.03,377.23,8884.0,357.4217,357.952,357.0051,357.1945,8884.0
2022-01-07 10:10:00,377.33,377.61,375.89,376.13,15085.0,357.2892,357.5543,355.9256,356.1529,15085.0
2022-01-07 10:15:00,376.11,376.32,375.1,375.61,16645.0,356.134,356.3328,355.1776,355.6605,16645.0
2022-01-07 10:20:00,375.61,376.25,374.47,374.47,16524.0,355.6605,356.2665,354.5811,354.5811,16524.0
2022-01-07 10:25:00,374.63,374.82,374.01,374.63,22610.0,354.7326,354.9125,354.1455,354.7326,22610.0
2022-01-07 10:30:00,374.53,375.57,374.43,374.98,23433.0,354.6379,355.6226,354.5432,355.064,23433.0
2022-01-07 10:35:00,374.98,375.17,374.34,374.57,13045.0,355.064,355.2439,354.458,354.6757,13045.0
2022-01-07 10:40:00,374.47,375.15,374.13,374.29,11779.0,354.5811,355.2249,354.2591,354.4106,11779.0
2022-01-07 10:45:00,374.18,374.3,372.85,373.01,39181.0,354.3065,354.4201,353.0471,353.1986,39181.0
2022-01-07 10:50:00,372.9,373.04,372.21,372.84,22159.0,353.0944,353.227,352.4411,353.0376,22159.0
2022-01-07 10:55:00,372.79,373.03,372.29,372.75,13859.0,352.9903,353.2175,352.5168,352.9524,13859.0
2022-01-07 11:00:00,372.64,373.33,372.21,372.32,14838.0,352.8483,353.5016,352.4411,352.5452,14838.0
2022-01-07 11:05:00,372.46,372.66,372.01,372.33,24491.0,352.6778,352.8672,352.2517,352.5547,24491.0
2022-01-07 11:10:00,372.26,372.68,371.83,372.54,16543.0,352.4884,352.8861,352.0813,352.7536,16543.0
2022-01-07 11:15:00,372.38,372.53,371.87,372.47,13798.0,352.6021,352.7441,352.1191,352.6873,13798.0
2022-01-07 11:20:00,372.45,373.45,372.23,373.0,13154.0,352.6683,353.6152,352.46,353.1891,13154.0
2022-01-07 11:25:00,372.98,373.76,372.71,373.76,15139.0,353.1702,353.9088,352.9145,353.9088,15139.0
2022-01-07 11:30:00,373.77,374.0,373.47,373.48,9038.0,353.9182,354.136,353.6342,353.6436,9038.0
2022-01-07 11:35:00,373.44,373.84,373.44,373.58,15438.0,353.6058,353.9845,353.6058,353.7383,15438.0
2022-01-07 11:40:00,373.58,373.71,373.15,373.27,14093.0,353.7383,353.8614,353.3312,353.4448,14093.0
2022-01-07 11:45:00,373.21,373.74,372.8,373.74,21753.0,353.388,353.8898,352.9998,353.8898,21753.0
2022-01-07 11:50:00,373.85,374.67,373.76,374.67,19376.0,353.994,354.7704,353.9088,354.7704,19376.0
2022-01-07 11:55:00,374.75,375.12,374.34,374.34,16502.0,354.8462,355.1965,354.458,354.458,16502.0
2022-01-07 12:00:00,374.37,374.78,374.31,374.71,9263.0,354.4864,354.8746,354.4296,354.8083,9263.0
2022-01-07 12:05:00,374.81,374.86,374.47,374.59,7983.0,354.903,354.9503,354.5811,354.6947,7983.0
2022-01-07 12:10:00,374.6,374.72,374.21,374.44,11096.0,354.7042,354.8178,354.3349,354.5527,11096.0
2022-01-07 12:15:00,374.59,374.74,374.22,374.22,8798.0,354.6947,354.8367,354.3443,354.3443,8798.0
2022-01-07 12:20:00,374.21,374.27,373.87,373.95,8379.0,354.3349,354.3917,354.0129,354.0887,8379.0
2022-01-07 12:25:00,374.16,374.22,373.93,374.13,5885.0,354.2875,354.3443,354.0697,354.2591,5885.0
2022-01-07 12:30:00,374.04,374.07,373.58,373.82,11330.0,354.1739,354.2023,353.7383,353.9656,11330.0
2022-01-07 12:35:00,373.82,373.98,373.47,373.66,7733.0,353.9656,354.1171,353.6342,353.8141,7733.0
2022-01-07 12:40:00,373.57,373.73,373.44,373.55,12766.0,353.7289,353.8804,353.6058,353.7099,12766.0
2022-01-07 12:45:00,373.5,374.09,373.44,373.68,8802.0,353.6626,354.2212,353.6058,353.833,8802.0
2022-01-07 12:50:00,373.72,374.28,373.72,374.02,9337.0,353.8709,354.4011,353.8709,354.155,9337.0
2022-01-07 12:55:00,373.99,374.19,373.9,374.05,8247.0,354.1266,354.3159,354.0413,354.1834,8247.0
2022-01-07 13:00:00,373.97,374.01,373.48,373.49,13085.0,354.1076,354.1455,353.6436,353.6531,13085.0
2022-01-07 13:05:00,373.46,373.56,373.2,373.2,12679.0,353.6247,353.7194,353.3785,353.3785,12679.0
2022-01-07 13:10:00,373.18,373.4,373.16,373.23,8418.0,353.3596,353.5679,353.3406,353.4069,8418.0
2022-01-07 13:15:00,373.19,373.47,372.84,372.87,12252.0,353.369,353.6342,353.0376,353.066,12252.0
2022-01-07 13:20:00,372.85,373.3,372.79,372.94,27919.0,353.0471,353.4732,352.9903,353.1323,27919.0
2022-01-07 13:25:00,372.87,373.03,372.56,372.61,6228.0,353.066,353.2175,352.7725,352.8198,6228.0
2022-01-07 13:30:00,372.72,372.84,372.58,372.66,8656.0,352.924,353.0376,352.7914,352.8672,8656.0
2022-01-07 13:35:00,372.73,373.09,372.73,372.76,9504.0,352.9335,353.2744,352.9335,352.9619,9504.0
2022-01-07 13:40:00,372.88,373.07,372.74,372.92,10486.0,353.0755,353.2554,352.9429,353.1134,10486.0
2022-01-07 13:45:00,372.88,373.39,372.88,373.11,17090.0,353.0755,353.5584,353.0755,353.2933,17090.0
2022-01-07 13:50:00,373.05,373.05,372.78,372.79,12491.0,353.2365,353.2365,352.9808,352.9903,12491.0
2022-01-07 13:55:00,372.88,373.02,372.73,372.87,13428.0,353.0755,353.2081,352.9335,353.066,13428.0
2022-01-07 14:00:00,372.87,373.03,372.57,372.57,8883.0,353.066,353.2175,352.782,352.782,8883.0
2022-01-07 14:05:00,372.54,372.84,372.17,372.79,13339.0,352.7536,353.0376,352.4032,352.9903,13339.0
2022-01-07 14:10:00,372.81,372.81,372.45,372.46,11183.0,353.0092,353.0092,352.6683,352.6778,11183.0
2022-01-07 14:15:00,372.5,372.5,372.1,372.2,11198.0,352.7157,352.7157,352.3369,352.4316,11198.0
2022-01-07 14:20:00,372.12,372.12,371.38,371.42,12126.0,352.3559,352.3559,351.6552,351.693,12126.0
2022-01-07 14:25:00,371.4,371.4,371.07,371.18,16400.0,351.6741,351.6741,351.3616,351.4658,16400.0
2022-01-07 14:30:00,371.1,371.59,370.87,371.35,21900.0,351.39,351.854,351.1723,351.6268,21900.0
2022-01-07 14:35:00,371.33,371.95,371.31,371.95,13513.0,351.6078,352.1949,351.5889,352.1949,13513.0
2022-01-07 14:40:00,371.92,371.92,371.36,371.54,15123.0,352.1665,352.1665,351.6362,351.8067,15123.0
2022-01-07 14:45:00,371.56,371.67,371.31,371.45,17767.0,351.8256,351.9298,351.5889,351.7215,17767.0
2022-01-07 14:50:00,371.5,371.79,371.26,371.33,16908.0,351.7688,352.0434,351.5415,351.6078,16908.0
2022-01-07 14:55:00,371.31,371.39,371.16,371.23,18749.0,351.5889,351.6646,351.4469,351.5131,18749.0
2022-01-07 15:00:00,371.28,371.52,371.13,371.18,17380.0,351.5605,351.7877,351.4185,351.4658,17380.0
2022-01-07 15:05:00,371.22,371.71,371.12,371.12,19430.0,351.5037,351.9676,351.409,351.409,19430.0
2022-01-07 15:10:00,371.13,371.15,370.63,370.63,18568.0,351.4185,351.4374,350.945,350.945,18568.0
2022-01-07 15:15:00,370.63,370.98,370.44,370.91,19878.0,350.945,351.2764,350.7651,351.2101,19878.0
2022-01-07 15:20:00,370.91,371.08,370.66,370.71,18718.0,351.2101,351.3711,350.9734,351.0208,18718.0
2022-01-07 15:25:00,370.74,370.74,370.17,370.45,22622.0,351.0492,351.0492,350.5094,350.7746,22622.0
2022-01-07 15:30:00,370.43,371.32,370.22,370.89,26156.0,350.7556,351.5984,350.5568,351.1912,26156.0
2022-01-07 15:35:00,370.81,371.55,370.74,371.47,30681.0,351.1154,351.8161,351.0492,351.7404,30681.0
2022-01-07 15:40:00,371.43,371.49,370.7,370.73,23008.0,351.7025,351.7593,351.0113,351.0397,23008.0
2022-01-07 15:45:00,370.71,371.44,370.51,371.06,42355.0,351.0208,351.712,350.8314,351.3522,42355.0
2022-01-07 15:50:00,371.17,371.24,370.78,370.85,54021.0,351.4563,351.5226,351.087,351.1533,54021.0
2022-01-07 15:55:00,370.86,371.01,370.14,370.75,237809.0,351.1628,351.3048,350.481,351.0586,237809.0
2022-01-10 09:30:00,363.42,368.36,361.94,363.01,117777.0,344.1179,348.7956,342.7166,343.7297,117777.0
2022-01-10 09:35:00,363.17,364.47,362.77,363.5,20246.0,343.8812,345.1122,343.5025,344.1937,20246.0
2022-01-10 09:40:00,363.33,363.48,361.87,362.93,33127.0,344.0327,344.1748,342.6503,343.654,33127.0
2022-01-10 09:45:00,362.72,362.92,360.26,360.29,50630.0,343.4551,343.6445,341.1258,341.1542,50630.0
2022-01-10 09:50:00,360.51,361.84,360.22,360.99,66096.0,341.3625,342.6219,341.0879,341.817,66096.0
2022-01-10 09:55:00,361.1,361.61,360.3,361.56,55231.0,341.9212,342.4041,341.1637,342.3567,55231.0
2022-01-10 10:00:00,361.57,362.35,360.86,361.5,25056.0,342.3662,343.1048,341.6939,342.2999,25056.0
2022-01-10 10:05:00,361.44,363.14,361.18,362.27,23093.0,342.2431,343.8528,341.9969,343.029,23093.0
2022-01-10 10:10:00,362.65,362.93,362.17,362.3,21206.0,343.3888,343.654,342.9343,343.0574,21206.0
2022-01-10 10:15:00,362.22,363.69,362.15,363.16,21581.0,342.9817,344.3736,342.9154,343.8718,21581.0
2022-01-10 10:20:00,363.24,363.84,362.62,363.56,23201.0,343.9475,344.5156,343.3604,344.2505,23201.0
2022-01-10 10:25:00,363.62,364.31,363.62,364.18,16121.0,344.3073,344.9607,344.3073,344.8376,16121.0
2022-01-10 10:30:00,364.12,364.53,362.52,362.83,16089.0,344.7808,345.169,343.2657,343.5593,16089.0
2022-01-10 10:35:00,363.1,363.4,362.15,362.3,25621.0,343.8149,344.099,342.9154,343.0574,25621.0
2022-01-10 10:40:00,362.42,362.53,361.38,361.72,36876.0,343.1711,343.2752,342.1863,342.5082,36876.0
2022-01-10 10:45:00,361.63,361.77,360.9,361.36,10746.0,342.423,342.5556,341.7318,342.1674,10746.0
2022-01-10 10:50:00,361.49,362.67,361.48,362.28,13366.0,342.2905,343.4078,342.281,343.0385,13366.0
2022-01-10 10:55:00,362.27,363.48,362.11,363.01,14221.0,343.029,344.1748,342.8775,343.7297,14221.0
2022-01-10 11:00:00,362.96,363.62,362.94,363.62,12781.0,343.6824,344.3073,343.6634,344.3073,12781.0
2022-01-10 11:05:00,363.71,364.87,363.56,364.81,23540.0,344.3925,345.4909,344.2505,345.4341,23540.0
2022-01-10 11:10:00,364.65,365.61,364.45,365.61,25121.0,345.2826,346.1916,345.0932,346.1916,25121.0
2022-01-10 11:15:00,365.53,366.27,365.37,365.56,21277.0,346.1159,346.8166,345.9644,346.1443,21277.0
2022-01-10 11:20:00,365.51,365.81,365.32,365.7,17763.0,346.0969,346.381,345.917,346.2769,17763.0
2022-01-10 11:25:00,365.69,365.71,364.87,365.16,30921.0,346.2674,346.2863,345.4909,345.7655,30921.0
2022-01-10 11:30:00,365.03,365.26,364.43,364.44,14249.0,345.6424,345.8602,345.0743,345.0838,14249.0
2022-01-10 11:35:00,364.44,364.69,363.23,363.36,5230.0,345.0838,345.3205,343.938,344.0611,5230.0
2022-01-10 11:40:00,363.37,363.81,363.36,363.62,9724.0,344.0706,344.4872,344.0611,344.3073,9724.0
2022-01-10 11:45:00,363.75,364.05,363.59,363.83,6568.0,344.4304,344.7145,344.2789,344.5062,6568.0
2022-01-10 11:50:00,363.88,364.0,363.34,363.34,7412.0,344.5535,344.6671,344.0422,344.0422,7412.0
2022-01-10 11:55:00,363.46,364.3,363.34,364.0,10934.0,344.1558,344.9512,344.0422,344.6671,10934.0
2022-01-10 12:00:00,363.89,364.46,363.89,364.15,8729.0,344.563,345.1027,344.563,344.8092,8729.0
2022-01-10 12:05:00,364.17,364.83,364.03,364.23,8623.0,344.8281,345.4531,344.6955,344.8849,8623.0
2022-01-10 12:10:00,364.24,364.53,364.06,364.18,7151.0,344.8944,345.169,344.724,344.8376,7151.0
2022-01-10 12:15:00,364.07,364.07,363.54,363.58,6710.0,344.7334,344.7334,344.2316,344.2694,6710.0
2022-01-10 12:20:00,363.66,363.89,363.56,363.68,7022.0,344.3452,344.563,344.2505,344.3641,7022.0
2022-01-10 12:25:00,363.68,363.81,363.62,363.63,11508.0,344.3641,344.4872,344.3073,344.3168,11508.0
2022-01-10 12:30:00,363.59,363.79,363.25,363.65,23035.0,344.2789,344.4683,343.957,344.3357,23035.0
2022-01-10 12:35:00,363.72,364.11,363.55,364.11,11514.0,344.402,344.7713,344.241,344.7713,11514.0
2022-01-10 12:40:00,364.08,365.31,364.08,364.93,6841.0,344.7429,345.9076,344.7429,345.5477,6841.0
2022-01-10 12:45:00,364.96,365.62,364.96,365.44,5004.0,345.5762,346.2011,345.5762,346.0307,5004.0
2022-01-10 12:50:00,365.35,367.37,365.29,367.27,12166.0,345.9454,347.8582,345.8886,347.7635,12166.0
2022-01-10 12:55:00,367.15,367.18,366.64,367.06,13250.0,347.6498,347.6782,347.1669,347.5646,13250.0
2022-01-10 13:00:00,367.12,367.33,366.78,367.16,10777.0,347.6214,347.8203,347.2995,347.6593,10777.0
2022-01-10 13:05:00,367.01,367.36,366.78,366.95,7463.0,347.5173,347.8487,347.2995,347.4605,7463.0
2022-01-10 13:10:00,367.16,367.25,366.94,367.19,6202.0,347.6593,347.7445,347.451,347.6877,6202.0
2022-01-10 13:15:00,367.37,367.89,367.17,367.89,7612.0,347.8582,348.3505,347.6688,348.3505,7612.0
2022-01-10 13:20:00,367.97,368.53,367.6,368.51,8060.0,348.4263,348.9565,348.0759,348.9376,8060.0
2022-01-10 13:25:00,368.5,368.91,368.29,368.79,11513.0,348.9281,349.3164,348.7293,349.2027,11513.0
2022-01-10 13:30:00,368.79,368.83,368.03,368.34,6852.0,349.2027,349.2406,348.4831,348.7766,6852.0
2022-01-10 13:35:00,368.42,368.49,368.14,368.34,9766.0,348.8524,348.9187,348.5873,348.7766,9766.0
2022-01-10 13:40:00,368.41,368.8,368.3,368.8,11940.0,348.8429,349.2122,348.7388,349.2122,11940.0
2022-01-10 13:45:00,368.89,369.13,368.35,368.82,14371.0,349.2974,349.5247,348.7861,349.2311,14371.0
2022-01-10 13:50:00,369.0,369.46,368.99,369.38,7185.0,349.4016,349.8371,349.3921,349.7614,7185.0
2022-01-10 13:55:00,369.44,369.45,368.48,368.89,15035.0,349.8182,349.8277,348.9092,349.2974,15035.0
2022-01-10 14:00:00,368.91,369.63,368.68,369.36,13626.0,349.3164,349.9981,349.0986,349.7425,13626.0
2022-01-10 14:05:00,369.34,369.64,369.03,369.64,14664.0,349.7235,350.0076,349.43,350.0076,14664.0
2022-01-10 14:10:00,369.56,369.64,369.15,369.45,8814.0,349.9318,350.0076,349.5436,349.8277,8814.0
2022-01-10 14:15:00,369.42,370.45,369.42,370.17,28156.0,349.7993,350.7746,349.7993,350.5094,28156.0
2022-01-10 14:20:00,370.17,370.71,370.09,370.52,32744.0,350.5094,351.0208,350.4337,350.8409,32744.0
2022-01-10 14:25:00,370.45,370.78,370.26,370.51,14365.0,350.7746,351.087,350.5947,350.8314,14365.0
2022-01-10 14:30:00,370.52,371.23,370.31,371.23,19128.0,350.8409,351.5131,350.642,351.5131,19128.0
2022-01-10 14:35:00,371.3,371.73,371.2,371.68,16920.0,351.5794,351.9866,351.4847,351.9392,16920.0
2022-01-10 14:40:00,371.67,372.38,371.59,371.8,19355.0,351.9298,352.6021,351.854,352.0529,19355.0
2022-01-10 14:45:00,371.71,372.48,371.64,372.1,20771.0,351.9676,352.6968,351.9014,352.3369,20771.0
2022-01-10 14:50:00,372.22,372.25,371.29,371.56,16760.0,352.4506,352.479,351.57,351.8256,16760.0
2022-01-10 14:55:00,371.58,372.6,371.54,372.36,14403.0,351.8446,352.8104,351.8067,352.5831,14403.0
2022-01-10 15:00:00,372.45,372.68,371.86,372.06,16456.0,352.6683,352.8861,352.1097,352.2991,16456.0
2022-01-10 15:05:00,372.13,372.33,371.23,371.67,15608.0,352.3653,352.5547,351.5131,351.9298,15608.0
2022-01-10 15:10:00,371.66,372.19,371.51,371.72,14928.0,351.9203,352.4222,351.7783,351.9771,14928.0
2022-01-10 15:15:00,371.57,372.24,371.38,371.82,15832.0,351.8351,352.4695,351.6552,352.0718,15832.0
2022-01-10 15:20:00,371.77,372.05,371.13,371.34,9303.0,352.0245,352.2896,351.4185,351.6173,9303.0
2022-01-10 15:25:00,371.31,371.41,370.64,370.69,14785.0,351.5889,351.6836,350.9545,351.0018,14785.0
2022-01-10 15:30:00,370.61,371.55,370.45,371.51,11916.0,350.9261,351.8161,350.7746,351.7783,11916.0
2022-01-10 15:35:00,371.58,371.87,371.23,371.28,18741.0,351.8446,352.1191,351.5131,351.5605,18741.0
2022-01-10 15:40:00,371.28,372.11,370.9,371.28,13049.0,351.5605,352.3464,351.2007,351.5605,13049.0
2022-01-10 15:45:00,371.23,372.08,371.13,371.76,20398.0,351.5131,352.318,351.4185,352.015,20398.0
2022-01-10 15:50:00,371.72,372.2,371.62,371.71,27440.0,351.9771,352.4316,351.8824,351.9676,27440.0
2022-01-10 15:55:00,371.67,373.37,371.62,372.87,77679.0,351.9298,353.5395,351.8824,353.066,77679.0
2022-01-11 09:30:00,369.51,370.42,366.96,367.96,118847.0,349.8845,350.7462,347.4699,348.4168,118847.0
2022-01-11 09:35:00,367.93,368.65,367.1,367.68,50764.0,348.3884,349.0702,347.6025,348.1517,50764.0
2022-01-11 09:40:00,367.41,367.42,363.86,365.45,38193.0,347.896,347.9055,344.5346,346.0401,38193.0
2022-01-11 09:45:00,365.41,365.78,364.01,364.04,44493.0,346.0023,346.3526,344.6766,344.705,44493.0
2022-01-11 09:50:00,364.37,366.2,364.0,365.45,24623.0,345.0175,346.7503,344.6671,346.0401,24623.0
2022-01-11 09:55:00,365.52,365.85,364.96,365.58,20684.0,346.1064,346.4189,345.5762,346.1632,20684.0
2022-01-11 10:00:00,365.33,367.91,365.33,367.35,14667.0,345.9265,348.3695,345.9265,347.8392,14667.0
2022-01-11 10:05:00,367.68,369.05,367.39,368.13,18874.0,348.1517,349.4489,347.8771,348.5778,18874.0
2022-01-11 10:10:00,367.89,368.21,366.28,366.41,14349.0,348.3505,348.6535,346.826,346.9491,14349.0
2022-01-11 10:15:00,366.36,368.5,366.36,368.22,10936.0,346.9018,348.9281,346.9018,348.663,10936.0
2022-01-11 10:20:00,368.28,369.02,368.27,368.57,14996.0,348.7198,349.4205,348.7104,348.9944,14996.0
2022-01-11 10:25:00,368.52,369.19,368.02,368.81,5732.0,348.9471,349.5815,348.4736,349.2217,5732.0
2022-01-11 10:30:00,368.83,369.53,368.14,368.14,9727.0,349.2406,349.9034,348.5873,348.5873,9727.0
2022-01-11 10:35:00,368.18,368.71,368.17,368.42,6425.0,348.6251,349.127,348.6157,348.8524,6425.0
2022-01-11 10:40:00,368.4,368.49,367.0,367.26,6198.0,348.8334,348.9187,347.5078,347.754,6198.0
2022-01-11 10:45:00,367.25,367.7,366.94,366.94,5694.0,347.7445,348.1706,347.451,347.451,5694.0
2022-01-11 10:50:00,366.64,367.63,366.31,367.56,7925.0,347.1669,348.1043,346.8545,348.0381,7925.0
2022-01-11 10:55:00,367.53,367.75,366.96,367.72,4992.0,348.0097,348.218,347.4699,348.1896,4992.0
2022-01-11 11:00:00,367.94,368.17,367.35,367.8,4974.0,348.3979,348.6157,347.8392,348.2653,4974.0
2022-01-11 11:05:00,367.66,369.2,367.66,368.46,9648.0,348.1328,349.591,348.1328,348.8903,9648.0
2022-01-11 11:10:00,368.59,369.67,368.47,369.67,7864.0,349.0134,350.036,348.8997,350.036,7864.0
2022-01-11 11:15:00,369.67,370.65,369.54,370.5,8373.0,350.036,350.9639,349.9129,350.8219,8373.0
2022-01-11 11:20:00,370.26,370.52,369.9,370.26,7662.0,350.5947,350.8409,350.2538,350.5947,7662.0
2022-01-11 11:25:00,370.37,370.45,369.91,370.02,5928.0,350.6988,350.7746,350.2632,350.3674,5928.0
2022-01-11 11:30:00,370.09,370.47,369.75,369.75,8879.0,350.4337,350.7935,350.1117,350.1117,8879.0
2022-01-11 11:35:00,369.85,370.66,369.7,369.7,15840.0,350.2064,350.9734,350.0644,350.0644,15840.0
2022-01-11 11:40:00,369.81,370.55,369.59,369.59,43372.0,350.1686,350.8693,349.9602,349.9602,43372.0
2022-01-11 11:45:00,369.44,369.78,369.13,369.59,6447.0,349.8182,350.1402,349.5247,349.9602,6447.0
2022-01-11 11:50:00,369.63,370.61,369.63,370.51,8532.0,349.9981,350.9261,349.9981,350.8314,8532.0
2022-01-11 11:55:00,370.41,371.37,370.24,371.06,14061.0,350.7367,351.6457,350.5757,351.3522,14061.0
2022-01-11 12:00:00,371.22,371.23,370.63,371.07,5688.0,351.5037,351.5131,350.945,351.3616,5688.0
2022-01-11 12:05:00,371.19,372.15,371.19,371.81,9745.0,351.4753,352.3843,351.4753,352.0623,9745.0
2022-01-11 12:10:00,371.83,372.23,371.34,372.08,7828.0,352.0813,352.46,351.6173,352.318,7828.0
2022-01-11 12:15:00,372.0,372.39,371.58,372.37,11094.0,352.2422,352.6115,351.8446,352.5926,11094.0
2022-01-11 12:20:00,372.31,372.68,372.19,372.23,8448.0,352.5358,352.8861,352.4222,352.46,8448.0
2022-01-11 12:25:00,372.27,372.34,371.61,371.75,21598.0,352.4979,352.5642,351.873,352.0055,21598.0
2022-01-11 12:30:00,371.69,372.39,371.69,372.19,4581.0,351.9487,352.6115,351.9487,352.4222,4581.0
2022-01-11 12:35:00,372.06,372.61,371.94,372.36,7569.0,352.2991,352.8198,352.1854,352.5831,7569.0
2022-01-11 12:40:00,372.36,372.47,372.16,372.31,5766.0,352.5831,352.6873,352.3937,352.5358,5766.0
2022-01-11 12:45:00,372.2,372.43,372.08,372.25,5616.0,352.4316,352.6494,352.318,352.479,5616.0
2022-01-11 12:50:00,372.43,373.0,372.23,373.0,12007.0,352.6494,353.1891,352.46,353.1891,12007.0
2022-01-11 12:55:00,373.06,373.69,373.06,373.55,6982.0,353.2459,353.8425,353.2459,353.7099,6982.0
2022-01-11 13:00:00,373.57,373.57,372.77,373.37,9273.0,353.7289,353.7289,352.9713,353.5395,9273.0
2022-01-11 13:05:00,373.29,373.46,372.83,372.93,8580.0,353.4637,353.6247,353.0282,353.1229,8580.0
2022-01-11 13:10:00,372.94,373.73,372.94,373.65,6298.0,353.1323,353.8804,353.1323,353.8046,6298.0
2022-01-11 13:15:00,373.76,374.17,373.63,373.81,9411.0,353.9088,354.297,353.7857,353.9561,9411.0
2022-01-11 13:20:00,373.8,374.47,373.79,374.41,11548.0,353.9466,354.5811,353.9372,354.5242,11548.0
2022-01-11 13:25:00,374.39,374.65,374.37,374.52,5102.0,354.5053,354.7515,354.4864,354.6284,5102.0
2022-01-11 13:30:00,374.58,374.8,374.21,374.43,11320.0,354.6852,354.8935,354.3349,354.5432,11320.0
2022-01-11 13:35:00,374.5,374.85,374.5,374.77,7692.0,354.6095,354.9409,354.6095,354.8651,7692.0
2022-01-11 13:40:00,374.69,374.96,374.66,374.74,7588.0,354.7894,355.045,354.761,354.8367,7588.0
2022-01-11 13:45:00,374.81,375.18,374.62,374.85,19513.0,354.903,355.2533,354.7231,354.9409,19513.0
2022-01-11 13:50:00,374.84,374.94,374.6,374.6,6564.0,354.9314,355.0261,354.7042,354.7042,6564.0
2022-01-11 13:55:00,374.64,374.99,374.53,374.8,8010.0,354.742,355.0734,354.6379,354.8935,8010.0
2022-01-11 14:00:00,374.8,375.27,374.66,374.81,18223.0,354.8935,355.3386,354.761,354.903,18223.0
2022-01-11 14:05:00,374.63,374.84,374.24,374.26,11914.0,354.7326,354.9314,354.3633,354.3822,11914.0
2022-01-11 14:10:00,374.33,374.77,374.14,374.77,9217.0,354.4485,354.8651,354.2686,354.8651,9217.0
2022-01-11 14:15:00,374.89,375.11,374.65,375.02,14018.0,354.9788,355.1871,354.7515,355.1018,14018.0
2022-01-11 14:20:00,375.05,375.07,374.52,375.04,6405.0,355.1303,355.1492,354.6284,355.1208,6405.0
2022-01-11 14:25:00,374.92,374.93,374.56,374.73,7326.0,355.0072,355.0166,354.6663,354.8272,7326.0
2022-01-11 14:30:00,374.65,374.65,374.34,374.53,5662.0,354.7515,354.7515,354.458,354.6379,5662.0
2022-01-11 14:35:00,374.56,375.15,374.51,374.91,8561.0,354.6663,355.2249,354.6189,354.9977,8561.0
2022-01-11 14:40:00,374.98,375.16,374.84,375.01,7118.0,355.064,355.2344,354.9314,355.0924,7118.0
2022-01-11 14:45:00,375.05,375.13,374.77,374.83,9932.0,355.1303,355.206,354.8651,354.9219,9932.0
2022-01-11 14:50:00,374.84,374.84,374.15,374.32,14204.0,354.9314,354.9314,354.2781,354.439,14204.0
2022-01-11 14:55:00,374.32,374.7,374.09,374.18,13907.0,354.439,354.7988,354.2212,354.3065,13907.0
2022-01-11 15:00:00,374.2,374.54,374.1,374.1,8427.0,354.3254,354.6473,354.2307,354.2307,8427.0
2022-01-11 15:05:00,374.18,374.43,374.07,374.2,12459.0,354.3065,354.5432,354.2023,354.3254,12459.0
2022-01-11 15:10:00,374.15,374.33,373.91,374.32,8138.0,354.2781,354.4485,354.0508,354.439,8138.0
2022-01-11 15:15:00,374.35,374.74,374.35,374.47,8302.0,354.4674,354.8367,354.4674,354.5811,8302.0
2022-01-11 15:20:00,374.53,375.09,374.52,374.9,18646.0,354.6379,355.1681,354.6284,354.9882,18646.0
2022-01-11 15:25:00,374.9,375.23,374.62,375.02,20574.0,354.9882,355.3007,354.7231,355.1018,20574.0
2022-01-11 15:30:00,375.08,375.78,375.07,375.34,32179.0,355.1587,355.8215,355.1492,355.4048,32179.0
2022-01-11 15:35:00,375.28,375.57,375.09,375.15,31235.0,355.348,355.6226,355.1681,355.2249,31235.0
2022-01-11 15:40:00,375.09,375.51,375.04,375.49,30835.0,355.1681,355.5658,355.1208,355.5469,30835.0
2022-01-11 15:45:00,375.42,375.53,375.28,375.5,42712.0,355.4806,355.5848,355.348,355.5564,42712.0
2022-01-11 15:50:00,375.6,375.6,374.55,374.81,37705.0,355.651,355.651,354.6568,354.903,37705.0
2022-01-11 15:55:00,374.81,375.28,374.73,375.11,77572.0,354.903,355.348,354.8272,355.1871,77572.0
2022-01-12 09:30:00,377.85,382.33,377.3,380.36,117840.0,358.7016,362.9546,358.1795,361.0844,117840.0
2022-01-12 09:35:00,380.0,380.0,377.88,379.38,13973.0,360.7427,360.7427,358.7301,360.1541,13973.0
2022-01-12 09:40:00,379.33,379.4,378.1,378.64,24528.0,360.1066,360.1731,358.939,359.4516,24528.0
2022-01-12 09:45:00,378.74,380.23,378.71,379.78,46386.0,359.5465,360.961,359.518,360.5338,46386.0
2022-01-12 09:50:00,379.96,380.41,379.26,380.09,29975.0,360.7047,361.1319,360.0402,360.8281,29975.0
2022-01-12 09:55:00,379.96,380.5,379.57,380.5,30933.0,360.7047,361.2173,360.3345,361.2173,30933.0
2022-01-12 10:00:00,380.65,381.65,380.47,381.3,21654.0,361.3597,362.3091,361.1889,361.9768,21654.0
2022-01-12 10:05:00,381.3,381.9,380.89,381.67,24002.0,361.9768,362.5464,361.5876,362.328,24002.0
2022-01-12 10:10:00,381.72,382.1,381.42,382.01,15676.0,362.3755,362.7362,362.0907,362.6508,15676.0
2022-01-12 10:15:00,381.93,383.0,381.64,383.0,20546.0,362.5749,363.5906,362.2996,363.5906,20546.0
2022-01-12 10:20:00,382.9,383.08,382.19,382.5,20335.0,363.4957,363.6666,362.8217,363.116,20335.0
2022-01-12 10:25:00,382.43,383.32,382.23,383.02,23161.0,363.0495,363.8944,362.8597,363.6096,23161.0
2022-01-12 10:30:00,382.96,383.44,382.12,383.38,39476.0,363.5527,364.0083,362.7552,363.9514,39476.0
2022-01-12 10:35:00,383.37,383.37,381.83,382.1,32239.0,363.9419,363.9419,362.4799,362.7362,32239.0
2022-01-12 10:40:00,382.13,382.74,380.81,381.66,32376.0,362.7647,363.3438,361.5116,362.3185,32376.0
2022-01-12 10:45:00,381.66,382.49,381.57,381.91,23030.0,362.3185,363.1065,362.2331,362.5559,23030.0
2022-01-12 10:50:00,381.91,381.91,380.52,380.94,26485.0,362.5559,362.5559,361.2363,361.635,26485.0
2022-01-12 10:55:00,380.93,381.79,380.4,381.4,18497.0,361.6255,362.442,361.1224,362.0717,18497.0
2022-01-12 11:00:00,381.49,381.58,380.59,380.6,13797.0,362.1572,362.2426,361.3028,361.3123,13797.0
2022-01-12 11:05:00,380.59,380.78,379.67,379.88,19674.0,361.3028,361.4831,360.4294,360.6288,19674.0
2022-01-12 11:10:00,379.97,379.97,379.37,379.58,20762.0,360.7142,360.7142,360.1446,360.344,20762.0
2022-01-12 11:15:00,379.53,380.11,378.96,379.73,21255.0,360.2965,360.8471,359.7554,360.4864,21255.0
2022-01-12 11:20:00,379.64,380.04,379.17,379.74,15037.0,360.4009,360.7806,359.9547,360.4958,15037.0
2022-01-12 11:25:00,379.87,380.2,379.57,379.84,38501.0,360.6193,360.9325,360.3345,360.5908,38501.0
2022-01-12 11:30:00,379.88,380.23,379.85,379.91,10276.0,360.6288,360.961,360.6003,360.6572,10276.0
2022-01-12 11:35:00,379.84,380.21,379.76,379.9,38788.0,360.5908,360.942,360.5148,360.6477,38788.0
2022-01-12 11:40:00,379.97,380.75,379.79,379.94,13704.0,360.7142,361.4547,360.5433,360.6857,13704.0
2022-01-12 11:45:00,379.88,380.17,379.38,379.41,8579.0,360.6288,360.9041,360.1541,360.1826,8579.0
2022-01-12 11:50:00,379.42,379.72,379.19,379.42,9562.0,360.1921,360.4769,359.9737,360.1921,9562.0
2022-01-12 11:55:00,379.42,379.71,379.29,379.71,9259.0,360.1921,360.4674,360.0687,360.4674,9259.0
2022-01-12 12:00:00,379.72,379.72,379.26,379.28,8685.0,360.4769,360.4769,360.0402,360.0592,8685.0
2022-01-12 12:05:00,379.19,379.24,378.71,378.83,14964.0,359.9737,360.0212,359.518,359.632,14964.0
2022-01-12 12:10:00,378.99,379.09,378.62,378.73,7502.0,359.7839,359.8788,359.4326,359.537,7502.0
2022-01-12 12:15:00,378.79,378.87,378.52,378.87,10051.0,359.594,359.6699,359.3377,359.6699,10051.0
2022-01-12 12:20:00,378.94,379.05,378.68,378.94,8041.0,359.7364,359.8408,359.4896,359.7364,8041.0
2022-01-12 12:25:00,379.0,379.26,378.81,378.94,6475.0,359.7933,360.0402,359.613,359.7364,6475.0
2022-01-12 12:30:00,379.03,379.1,378.8,379.04,8895.0,359.8218,359.8883,359.6035,359.8313,8895.0
2022-01-12 12:35:00,379.09,379.47,378.88,378.88,9460.0,359.8788,360.2395,359.6794,359.6794,9460.0
2022-01-12 12:40:00,378.97,379.1,378.79,378.79,4406.0,359.7649,359.8883,359.594,359.594,4406.0
2022-01-12 12:45:00,378.79,378.98,378.45,378.67,10806.0,359.594,359.7744,359.2712,359.4801,10806.0
2022-01-12 12:50:00,378.73,378.79,378.4,378.68,6418.0,359.537,359.594,359.2238,359.4896,6418.0
2022-01-12 12:55:00,378.68,378.68,378.4,378.49,5862.0,359.4896,359.4896,359.2238,359.3092,5862.0
2022-01-12 13:00:00,378.4,378.66,378.18,378.3,8475.0,359.2238,359.4706,359.0149,359.1288,8475.0
2022-01-12 13:05:00,378.35,378.66,378.25,378.35,11869.0,359.1763,359.4706,359.0814,359.1763,11869.0
2022-01-12 13:10:00,378.33,378.42,377.6,377.72,7868.0,359.1573,359.2427,358.4643,358.5782,7868.0
2022-01-12 13:15:00,377.69,378.08,377.35,377.77,20883.0,358.5497,358.92,358.227,358.6257,20883.0
2022-01-12 13:20:00,377.95,378.05,377.68,377.85,5759.0,358.7966,358.8915,358.5402,358.7016,5759.0
2022-01-12 13:25:00,377.81,378.1,377.71,377.78,5748.0,358.6637,358.939,358.5687,358.6352,5748.0
2022-01-12 13:30:00,377.86,378.0,377.63,377.63,8582.0,358.7111,358.844,358.4928,358.4928,8582.0
2022-01-12 13:35:00,377.72,377.72,377.41,377.5,6996.0,358.5782,358.5782,358.2839,358.3694,6996.0
2022-01-12 13:40:00,377.51,377.65,377.45,377.62,4894.0,358.3789,358.5118,358.3219,358.4833,4894.0
2022-01-12 13:45:00,377.52,377.54,377.3,377.38,12268.0,358.3883,358.4073,358.1795,358.2554,12268.0
2022-01-12 13:50:00,377.34,377.34,376.92,377.1,7188.0,358.2175,358.2175,357.8188,357.9896,7188.0
2022-01-12 13:55:00,377.08,377.31,377.02,377.21,13007.0,357.9706,358.189,357.9137,358.0941,13007.0
2022-01-12 14:00:00,377.18,377.61,377.14,377.53,10526.0,358.0656,358.4738,358.0276,358.3978,10526.0
2022-01-12 14:05:00,377.58,377.83,377.33,377.33,12979.0,358.4453,358.6826,358.208,358.208,12979.0
2022-01-12 14:10:00,377.35,377.79,377.27,377.72,7435.0,358.227,358.6447,358.151,358.5782,7435.0
2022-01-12 14:15:00,377.76,377.95,377.67,377.82,10488.0,358.6162,358.7966,358.5307,358.6731,10488.0
2022-01-12 14:20:00,377.78,377.89,377.55,377.77,12666.0,358.6352,358.7396,358.4168,358.6257,12666.0
2022-01-12 14:25:00,377.79,378.12,377.72,377.79,8494.0,358.6447,358.9579,358.5782,358.6447,8494.0
2022-01-12 14:30:00,377.84,377.88,377.34,377.49,18011.0,358.6921,358.7301,358.2175,358.3599,18011.0
2022-01-12 14:35:00,377.58,378.49,377.54,377.92,40166.0,358.4453,359.3092,358.4073,358.7681,40166.0
2022-01-12 14:40:00,377.91,378.25,377.73,377.74,12816.0,358.7586,359.0814,358.5877,358.5972,12816.0
2022-01-12 14:45:00,377.73,378.03,377.73,377.94,6262.0,358.5877,358.8725,358.5877,358.7871,6262.0
2022-01-12 14:50:00,377.93,378.15,377.86,378.02,6630.0,358.7776,358.9864,358.7111,358.863,6630.0
2022-01-12 14:55:00,378.06,378.11,377.77,377.8,8853.0,358.901,358.9485,358.6257,358.6542,8853.0
2022-01-12 15:00:00,377.83,377.89,376.95,377.35,9658.0,358.6826,358.7396,357.8472,358.227,9658.0
2022-01-12 15:05:00,377.28,377.45,377.08,377.08,8772.0,358.1605,358.3219,357.9706,357.9706,8772.0
2022-01-12 15:10:00,377.11,377.37,377.07,377.25,5985.0,357.9991,358.246,357.9612,358.132,5985.0
2022-01-12 15:15:00,377.26,377.47,377.07,377.1,9218.0,358.1415,358.3409,357.9612,357.9896,9218.0
2022-01-12 15:20:00,377.18,377.43,376.85,377.05,17292.0,358.0656,358.3029,357.7523,357.9422,17292.0
2022-01-12 15:25:00,377.05,377.22,376.86,377.11,10163.0,357.9422,358.1036,357.7618,357.9991,10163.0
2022-01-12 15:30:00,377.08,377.2,376.86,376.94,12503.0,357.9706,358.0846,357.7618,357.8377,12503.0
2022-01-12 15:35:00,376.93,377.14,376.61,376.95,12676.0,357.8282,358.0276,357.5245,357.8472,12676.0
2022-01-12 15:40:00,376.91,377.29,376.89,377.15,26419.0,357.8093,358.17,357.7903,358.0371,26419.0
2022-01-12 15:45:00,377.09,377.67,376.93,377.23,39590.0,357.9801,358.5307,357.8282,358.113,39590.0
2022-01-12 15:50:00,377.29,377.9,377.16,377.22,56275.0,358.17,358.7491,358.0466,358.1036,56275.0
2022-01-12 15:55:00,377.24,377.48,376.74,377.24,145695.0,358.1225,358.3504,357.6479,358.1225,145695.0
2022-01-13 09:30:00,378.22,379.28,377.02,377.21,61527.0,359.0529,360.0592,357.9137,358.0941,61527.0
2022-01-13 09:35:00,377.14,377.43,375.35,375.98,17481.0,358.0276,358.3029,356.3283,356.9264,17481.0
2022-01-13 09:40:00,375.77,376.2,373.77,374.45,10579.0,356.727,357.1352,354.8284,355.4739,10579.0
2022-01-13 09:45:00,374.64,375.14,373.12,375.01,19609.0,355.6543,356.129,354.2113,356.0055,19609.0
2022-01-13 09:50:00,375.13,375.72,374.45,375.41,24949.0,356.1195,356.6796,355.4739,356.3853,24949.0
2022-01-13 09:55:00,375.54,375.72,374.5,374.91,16530.0,356.5087,356.6796,355.5214,355.9106,16530.0
2022-01-13 10:00:00,375.11,375.29,373.93,373.94,10728.0,356.1005,356.2714,354.9803,354.9898,10728.0
2022-01-13 10:05:00,373.91,373.91,373.04,373.58,17299.0,354.9613,354.9613,354.1354,354.648,17299.0
2022-01-13 10:10:00,373.44,374.19,373.44,373.99,12161.0,354.5151,355.2271,354.5151,355.0372,12161.0
2022-01-13 10:15:00,373.89,373.89,373.2,373.47,11259.0,354.9423,354.9423,354.2873,354.5436,11259.0
2022-01-13 10:20:00,373.43,373.5,373.08,373.44,10561.0,354.5056,354.5721,354.1734,354.5151,10561.0
2022-01-13 10:25:00,373.32,374.16,373.17,374.1,16752.0,354.4012,355.1986,354.2588,355.1417,16752.0
2022-01-13 10:30:00,374.0,374.1,372.53,372.75,13583.0,355.0467,355.1417,353.6512,353.8601,13583.0
2022-01-13 10:35:00,372.79,372.84,372.06,372.33,7611.0,353.8981,353.9455,353.205,353.4614,7611.0
2022-01-13 10:40:00,372.45,372.53,371.91,372.08,11074.0,353.5753,353.6512,353.0626,353.224,11074.0
2022-01-13 10:45:00,372.12,372.15,371.2,371.26,8047.0,353.262,353.2905,352.3886,352.4456,8047.0
2022-01-13 10:50:00,371.08,371.52,370.53,371.5,12271.0,352.2747,352.6924,351.7526,352.6734,12271.0
2022-01-13 10:55:00,371.63,372.36,371.56,372.22,12447.0,352.7968,353.4898,352.7304,353.3569,12447.0
2022-01-13 11:00:00,372.2,372.83,371.89,372.14,8602.0,353.338,353.936,353.0437,353.281,8602.0
2022-01-13 11:05:00,372.1,372.87,372.09,372.67,17585.0,353.243,353.974,353.2335,353.7841,17585.0
2022-01-13 11:10:00,372.49,372.61,371.6,371.65,4065.0,353.6133,353.7272,352.7684,352.8158,4065.0
2022-01-13 11:15:00,371.62,372.39,371.62,372.39,11708.0,352.7873,353.5183,352.7873,353.5183,11708.0
2022-01-13 11:20:00,372.3,372.71,372.16,372.69,8130.0,353.4329,353.8221,353.3,353.8031,8130.0
2022-01-13 11:25:00,372.74,373.37,372.74,373.06,8826.0,353.8506,354.4487,353.8506,354.1544,8826.0
2022-01-13 11:30:00,373.11,373.26,372.71,373.15,14681.0,354.2018,354.3442,353.8221,354.2398,14681.0
2022-01-13 11:35:00,373.3,373.57,373.25,373.43,8425.0,354.3822,354.6385,354.3347,354.5056,8425.0
2022-01-13 11:40:00,373.46,373.67,373.21,373.23,3627.0,354.5341,354.7335,354.2968,354.3158,3627.0
2022-01-13 11:45:00,373.16,373.24,372.72,372.72,6090.0,354.2493,354.3252,353.8316,353.8316,6090.0
2022-01-13 11:50:00,372.6,372.78,372.56,372.66,3843.0,353.7177,353.8886,353.6797,353.7746,3843.0
2022-01-13 11:55:00,372.49,372.54,372.39,372.42,3164.0,353.6133,353.6607,353.5183,353.5468,3164.0
2022-01-13 12:00:00,372.35,372.35,371.27,371.36,6269.0,353.4804,353.4804,352.4551,352.5405,6269.0
2022-01-13 12:05:00,371.33,371.44,371.11,371.12,8694.0,352.512,352.6165,352.3032,352.3127,8694.0
2022-01-13 12:10:00,371.12,371.14,370.66,370.66,3522.0,352.3127,352.3317,351.876,351.876,3522.0
2022-01-13 12:15:00,370.52,370.52,369.21,369.33,8435.0,351.7431,351.7431,350.4995,350.6134,8435.0
2022-01-13 12:20:00,369.29,369.3,368.64,369.3,8509.0,350.5754,350.5849,349.9584,350.5849,8509.0
2022-01-13 12:25:00,369.23,369.51,369.22,369.42,4018.0,350.5185,350.7843,350.509,350.6988,4018.0
2022-01-13 12:30:00,369.22,369.71,368.72,369.52,7417.0,350.509,350.9741,350.0343,350.7938,7417.0
2022-01-13 12:35:00,369.55,369.79,369.06,369.35,10846.0,350.8222,351.0501,350.3571,350.6324,10846.0
2022-01-13 12:40:00,369.33,369.34,368.38,368.42,10698.0,350.6134,350.6229,349.7115,349.7495,10698.0
2022-01-13 12:45:00,368.39,368.65,367.75,367.94,15664.0,349.721,349.9679,349.1135,349.2938,15664.0
2022-01-13 12:50:00,367.79,368.26,367.63,367.85,14734.0,349.1514,349.5976,348.9995,349.2084,14734.0
2022-01-13 12:55:00,367.88,368.5,367.75,368.13,5605.0,349.2369,349.8255,349.1135,349.4742,5605.0
2022-01-13 13:00:00,368.02,368.09,367.52,367.68,21613.0,349.3698,349.4362,348.8951,349.047,21613.0
2022-01-13 13:05:00,367.63,367.77,367.0,367.08,43058.0,348.9995,349.1325,348.4015,348.4774,43058.0
2022-01-13 13:10:00,367.08,367.22,366.77,366.96,15763.0,348.4774,348.6103,348.1831,348.3635,15763.0
2022-01-13 13:15:00,366.89,366.96,366.69,366.85,7488.0,348.297,348.3635,348.1072,348.2591,7488.0
2022-01-13 13:20:00,367.01,367.35,366.78,366.86,17068.0,348.411,348.7337,348.1926,348.2686,17068.0
2022-01-13 13:25:00,366.74,367.1,366.7,366.9,9324.0,348.1546,348.4964,348.1167,348.3065,9324.0
2022-01-13 13:30:00,366.91,367.04,366.73,366.91,7981.0,348.316,348.4394,348.1452,348.316,7981.0
2022-01-13 13:35:00,366.85,367.03,366.64,367.02,5957.0,348.2591,348.43,348.0597,348.4205,5957.0
2022-01-13 13:40:00,367.07,367.07,366.47,367.0,5615.0,348.4679,348.4679,347.8983,348.4015,5615.0
2022-01-13 13:45:00,367.0,367.09,366.81,367.08,13443.0,348.4015,348.4869,348.2211,348.4774,13443.0
2022-01-13 13:50:00,367.09,367.09,366.73,366.88,6952.0,348.4869,348.4869,348.1452,348.2876,6952.0
2022-01-13 13:55:00,366.9,367.07,366.67,366.88,9429.0,348.3065,348.4679,348.0882,348.2876,9429.0
2022-01-13 14:00:00,366.94,367.09,366.75,366.9,19691.0,348.3445,348.4869,348.1641,348.3065,19691.0
2022-01-13 14:05:00,366.99,367.08,366.83,366.85,7173.0,348.392,348.4774,348.2401,348.2591,7173.0
2022-01-13 14:10:00,366.77,366.77,366.41,366.46,6988.0,348.1831,348.1831,347.8414,347.8888,6988.0
2022-01-13 14:15:00,366.45,366.6,365.77,366.05,10749.0,347.8793,348.0217,347.2338,347.4996,10749.0
2022-01-13 14:20:00,366.11,366.5,366.03,366.47,5363.0,347.5566,347.9268,347.4806,347.8983,5363.0
2022-01-13 14:25:00,366.28,366.6,366.1,366.6,8160.0,347.718,348.0217,347.5471,348.0217,8160.0
2022-01-13 14:30:00,366.61,366.61,366.09,366.29,14997.0,348.0312,348.0312,347.5376,347.7275,14997.0
2022-01-13 14:35:00,366.27,366.42,365.93,365.94,9700.0,347.7085,347.8509,347.3857,347.3952,9700.0
2022-01-13 14:40:00,366.0,366.29,365.83,366.01,11018.0,347.4522,347.7275,347.2908,347.4616,11018.0
2022-01-13 14:45:00,366.0,366.08,365.52,365.53,10862.0,347.4522,347.5281,346.9965,347.006,10862.0
2022-01-13 14:50:00,365.66,366.07,365.62,365.62,10061.0,347.1294,347.5186,347.0914,347.0914,10061.0
2022-01-13 14:55:00,365.78,366.05,365.48,365.58,4762.0,347.2433,347.4996,346.9585,347.0534,4762.0
2022-01-13 15:00:00,365.5,365.6,364.63,364.71,11558.0,346.9775,347.0724,346.1516,346.2275,11558.0
2022-01-13 15:05:00,364.77,364.79,364.12,364.16,17076.0,346.2845,346.3035,345.6674,345.7054,17076.0
2022-01-13 15:10:00,364.07,364.22,363.75,363.92,22702.0,345.62,345.7624,345.3162,345.4776,22702.0
2022-01-13 15:15:00,363.74,364.12,363.65,363.85,28103.0,345.3067,345.6674,345.2212,345.4111,28103.0
2022-01-13 15:20:00,363.91,364.01,363.52,363.58,10588.0,345.4681,345.563,345.0978,345.1548,10588.0
2022-01-13 15:25:00,363.59,364.19,363.59,363.87,25877.0,345.1643,345.7339,345.1643,345.4301,25877.0
2022-01-13 15:30:00,363.78,363.87,363.56,363.84,24725.0,345.3447,345.4301,345.1358,345.4016,24725.0
2022-01-13 15:35:00,363.82,363.98,362.98,362.99,20115.0,345.3826,345.5345,344.5852,344.5947,20115.0
2022-01-13 15:40:00,363.0,363.08,362.7,362.71,38064.0,344.6042,344.6801,344.3194,344.3289,38064.0
2022-01-13 15:45:00,362.61,362.62,361.75,361.92,38249.0,344.2339,344.2434,343.4175,343.5789,38249.0
2022-01-13 15:50:00,361.8,361.92,361.14,361.2,80631.0,343.465,343.5789,342.8384,342.8954,80631.0
2022-01-13 15:55:00,361.25,361.66,360.75,361.47,272810.0,342.9429,343.3321,342.4682,343.1517,272810.0
2022-01-14 09:30:00,357.04,358.66,354.06,357.7,119345.0,338.9462,340.4841,336.1172,339.5728,119345.0
2022-01-14 09:35:00,357.68,359.3,356.56,358.78,30669.0,339.5538,341.0917,338.4905,340.598,30669.0
2022-01-14 09:40:00,358.81,359.38,357.79,358.02,32679.0,340.6265,341.1676,339.6582,339.8766,32679.0
2022-01-14 09:45:00,357.97,358.9,357.43,357.47,30343.0,339.8291,340.712,339.3165,339.3544,30343.0
2022-01-14 09:50:00,357.42,358.62,357.31,358.09,36704.0,339.307,340.4461,339.2025,339.943,36704.0
2022-01-14 09:55:00,357.98,358.18,357.34,357.76,41506.0,339.8386,340.0284,339.231,339.6297,41506.0
2022-01-14 10:00:00,357.65,357.85,354.92,355.54,41780.0,339.5253,339.7152,336.9337,337.5222,41780.0
2022-01-14 10:05:00,355.46,357.82,355.44,357.35,43644.0,337.4463,339.6867,337.4273,339.2405,43644.0
2022-01-14 10:10:00,357.23,357.44,356.2,356.44,34898.0,339.1266,339.3259,338.1488,338.3766,34898.0
2022-01-14 10:15:00,356.38,356.8,355.4,356.25,15777.0,338.3197,338.7184,337.3893,338.1963,15777.0
2022-01-14 10:20:00,356.26,356.39,355.2,355.32,34057.0,338.2057,338.3292,337.1995,337.3134,34057.0
2022-01-14 10:25:00,355.36,355.66,354.65,354.85,24396.0,337.3514,337.6362,336.6773,336.8672,24396.0
2022-01-14 10:30:00,354.91,355.7,354.46,355.7,20212.0,336.9242,337.6741,336.497,337.6741,20212.0
2022-01-14 10:35:00,355.92,355.94,354.78,355.04,30207.0,337.883,337.902,336.8007,337.0476,30207.0
2022-01-14 10:40:00,355.03,355.27,354.32,354.69,21217.0,337.0381,337.2659,336.3641,336.7153,21217.0
2022-01-14 10:45:00,354.76,355.2,354.47,355.04,21871.0,336.7818,337.1995,336.5065,337.0476,21871.0
2022-01-14 10:50:00,355.03,355.36,354.3,354.54,24028.0,337.0381,337.3514,336.3451,336.5729,24028.0
2022-01-14 10:55:00,354.73,355.21,354.32,355.16,8684.0,336.7533,337.209,336.3641,337.1615,8684.0
2022-01-14 11:00:00,355.27,355.72,354.15,354.15,14281.0,337.2659,337.6931,336.2027,336.2027,14281.0
2022-01-14 11:05:00,354.28,354.42,353.85,353.88,17735.0,336.3261,336.459,335.9179,335.9464,17735.0
2022-01-14 11:10:00,353.87,354.19,353.45,353.84,11547.0,335.9369,336.2406,335.5381,335.9084,11547.0
2022-01-14 11:15:00,353.74,353.87,353.21,353.39,11919.0,335.8135,335.9369,335.3103,335.4812,11919.0
2022-01-14 11:20:00,353.39,353.75,352.98,353.75,15016.0,335.4812,335.8229,335.092,335.8229,15016.0
2022-01-14 11:25:00,353.8,353.84,353.0,353.01,11773.0,335.8704,335.9084,335.111,335.1204,11773.0
2022-01-14 11:30:00,353.14,354.39,353.03,353.68,11419.0,335.2439,336.4305,335.1394,335.7565,11419.0
2022-01-14 11:35:00,353.63,354.21,353.61,353.96,20489.0,335.709,336.2596,335.69,336.0223,20489.0
2022-01-14 11:40:00,353.92,354.26,353.43,354.19,18286.0,335.9843,336.3071,335.5192,336.2406,18286.0
2022-01-14 11:45:00,354.3,354.43,353.88,353.94,20265.0,336.3451,336.4685,335.9464,336.0033,20265.0
2022-01-14 11:50:00,353.98,353.98,353.35,353.39,11795.0,336.0413,336.0413,335.4432,335.4812,11795.0
2022-01-14 11:55:00,353.35,353.54,353.18,353.36,26580.0,335.4432,335.6236,335.2818,335.4527,26580.0
2022-01-14 12:00:00,353.32,353.86,353.2,353.4,51142.0,335.4147,335.9274,335.3008,335.4907,51142.0
2022-01-14 12:05:00,353.51,353.52,353.12,353.25,19090.0,335.5951,335.6046,335.2249,335.3483,19090.0
2022-01-14 12:10:00,353.22,353.5,353.08,353.32,17761.0,335.3198,335.5856,335.1869,335.4147,17761.0
2022-01-14 12:15:00,353.44,353.51,352.71,352.9,21988.0,335.5287,335.5951,334.8357,335.016,21988.0
2022-01-14 12:20:00,352.96,353.27,352.77,352.8,8008.0,335.073,335.3673,334.8926,334.9211,8008.0
2022-01-14 12:25:00,352.75,353.5,352.75,353.5,10477.0,334.8736,335.5856,334.8736,335.5856,10477.0
2022-01-14 12:30:00,353.51,353.61,353.22,353.61,10165.0,335.5951,335.69,335.3198,335.69,10165.0
2022-01-14 12:35:00,353.68,354.02,353.52,353.86,21964.0,335.7565,336.0793,335.6046,335.9274,21964.0
2022-01-14 12:40:00,353.87,353.93,353.29,353.35,7115.0,335.9369,335.9938,335.3863,335.4432,7115.0
2022-01-14 12:45:00,353.31,353.31,352.46,352.72,11985.0,335.4052,335.4052,334.5983,334.8451,11985.0
2022-01-14 12:50:00,352.8,353.11,352.46,352.52,10663.0,334.9211,335.2154,334.5983,334.6553,10663.0
2022-01-14 12:55:00,352.52,352.59,352.16,352.56,17269.0,334.6553,334.7217,334.3135,334.6933,17269.0
2022-01-14 13:00:00,352.51,352.81,352.36,352.66,10227.0,334.6458,334.9306,334.5034,334.7882,10227.0
2022-01-14 13:05:00,352.62,352.71,352.36,352.55,15592.0,334.7502,334.8357,334.5034,334.6838,15592.0
2022-01-14 13:10:00,352.45,353.01,352.38,352.53,15563.0,334.5888,335.1204,334.5224,334.6648,15563.0
2022-01-14 13:15:00,352.45,352.67,352.38,352.48,7419.0,334.5888,334.7977,334.5224,334.6173,7419.0
2022-01-14 13:20:00,352.39,352.44,351.04,351.13,15957.0,334.5319,334.5793,333.2503,333.3357,15957.0
2022-01-14 13:25:00,351.2,351.42,350.73,350.82,26703.0,333.4022,333.611,332.956,333.0414,26703.0
2022-01-14 13:30:00,350.77,351.21,350.48,350.5,13570.0,332.994,333.4117,332.7187,332.7376,13570.0
2022-01-14 13:35:00,350.59,350.81,350.38,350.56,14536.0,332.8231,333.0319,332.6237,332.7946,14536.0
2022-01-14 13:40:00,350.56,350.73,350.24,350.56,59344.0,332.7946,332.956,332.4908,332.7946,59344.0
2022-01-14 13:45:00,350.55,350.55,350.08,350.38,32887.0,332.7851,332.7851,332.3389,332.6237,32887.0
2022-01-14 13:50:00,350.38,350.72,350.31,350.36,23919.0,332.6237,332.9465,332.5573,332.6047,23919.0
2022-01-14 13:55:00,350.46,351.11,350.39,351.0,32884.0,332.6997,333.3167,332.6332,333.2123,32884.0
2022-01-14 14:00:00,350.94,351.31,350.66,351.22,53648.0,333.1553,333.5066,332.8895,333.4212,53648.0
2022-01-14 14:05:00,351.24,351.33,350.88,351.13,29858.0,333.4401,333.5256,333.0984,333.3357,29858.0
2022-01-14 14:10:00,351.12,351.5,350.87,351.23,26223.0,333.3262,333.687,333.0889,333.4307,26223.0
2022-01-14 14:15:00,351.22,351.36,350.74,350.74,49181.0,333.4212,333.5541,332.9655,332.9655,49181.0
2022-01-14 14:20:00,350.81,351.04,350.42,350.54,26701.0,333.0319,333.2503,332.6617,332.7756,26701.0
2022-01-14 14:25:00,350.54,350.59,349.72,349.8,29726.0,332.7756,332.8231,331.9972,332.0731,29726.0
2022-01-14 14:30:00,349.8,352.21,349.75,352.13,22989.0,332.0731,334.361,332.0257,334.285,22989.0
2022-01-14 14:35:00,352.14,352.39,351.99,352.22,34982.0,334.2945,334.5319,334.1521,334.3705,34982.0
2022-01-14 14:40:00,352.13,352.16,351.43,351.57,18060.0,334.285,334.3135,333.6205,333.7534,18060.0
2022-01-14 14:45:00,351.56,352.07,351.56,351.84,11962.0,333.7439,334.2281,333.7439,334.0097,11962.0
2022-01-14 14:50:00,351.78,352.19,351.5,351.65,12601.0,333.9528,334.342,333.687,333.8294,12601.0
2022-01-14 14:55:00,351.66,351.85,351.18,351.3,8253.0,333.8389,334.0192,333.3832,333.4971,8253.0
2022-01-14 15:00:00,351.44,352.41,351.37,352.26,10980.0,333.63,334.5509,333.5636,334.4085,10980.0
2022-01-14 15:05:00,352.36,352.43,351.75,351.91,29013.0,334.5034,334.5698,333.9243,334.0762,29013.0
2022-01-14 15:10:00,351.94,352.22,351.57,351.62,26243.0,334.1047,334.3705,333.7534,333.8009,26243.0
2022-01-14 15:15:00,351.62,352.49,351.57,352.49,42212.0,333.8009,334.6268,333.7534,334.6268,42212.0
2022-01-14 15:20:00,352.45,353.53,352.45,353.0,24708.0,334.5888,335.6141,334.5888,335.111,24708.0
2022-01-14 15:25:00,352.95,353.06,352.63,352.63,8171.0,335.0635,335.1679,334.7597,334.7597,8171.0
2022-01-14 15:30:00,352.72,353.12,352.72,353.03,29990.0,334.8451,335.2249,334.8451,335.1394,29990.0
2022-01-14 15:35:00,353.06,353.23,352.85,353.05,27977.0,335.1679,335.3293,334.9686,335.1584,27977.0
2022-01-14 15:40:00,352.99,353.11,352.57,352.93,30096.0,335.1015,335.2154,334.7027,335.0445,30096.0
2022-01-14 15:45:00,352.9,353.15,352.22,352.27,49697.0,335.016,335.2534,334.3705,334.4179,49697.0
2022-01-14 15:50:00,352.42,353.09,352.17,352.95,84057.0,334.5603,335.1964,334.323,335.0635,84057.0
2022-01-14 15:55:00,352.9,353.62,352.23,353.31,136143.0,335.016,335.6995,334.38,335.4052,136143.0
2022-01-18 09:30:00,348.61,349.99,346.54,346.89,192047.0,330.9434,332.2535,328.9783,329.3106,192047.0
2022-01-18 09:35:00,347.01,348.32,346.56,347.57,26720.0,329.4245,330.6681,328.9973,329.9561,26720.0
2022-01-18 09:40:00,347.41,348.2,346.94,347.46,24418.0,329.8042,330.5542,329.3581,329.8517,24418.0
2022-01-18 09:45:00,347.56,347.68,344.97,346.27,45695.0,329.9466,330.0606,327.4879,328.722,45695.0
2022-01-18 09:50:00,346.43,347.26,346.2,347.26,26450.0,328.8739,329.6618,328.6556,329.6618,26450.0
2022-01-18 09:55:00,347.19,347.61,346.68,347.61,20671.0,329.5954,329.9941,329.1112,329.9941,20671.0
2022-01-18 10:00:00,347.69,347.79,346.83,347.43,27923.0,330.0701,330.165,329.2536,329.8232,27923.0
2022-01-18 10:05:00,347.4,348.97,347.4,348.4,18001.0,329.7947,331.2852,329.7947,330.7441,18001.0
2022-01-18 10:10:00,348.3,348.35,346.89,346.89,28790.0,330.6491,330.6966,329.3106,329.3106,28790.0
2022-01-18 10:15:00,347.14,347.58,347.04,347.19,15156.0,329.5479,329.9656,329.453,329.5954,15156.0
2022-01-18 10:20:00,347.06,348.3,346.89,348.1,16952.0,329.472,330.6491,329.3106,330.4593,16952.0
2022-01-18 10:25:00,348.04,348.12,347.27,348.12,17716.0,330.4023,330.4783,329.6713,330.4783,17716.0
2022-01-18 10:30:00,348.17,348.17,346.93,347.45,20631.0,330.5257,330.5257,329.3486,329.8422,20631.0
2022-01-18 10:35:00,347.45,347.94,347.27,347.78,19388.0,329.8422,330.3074,329.6713,330.1555,19388.0
2022-01-18 10:40:00,347.76,348.42,347.69,348.31,31296.0,330.1365,330.7631,330.0701,330.6586,31296.0
2022-01-18 10:45:00,348.2,348.49,347.37,347.53,30689.0,330.5542,330.8295,329.7663,329.9182,30689.0
2022-01-18 10:50:00,347.6,348.07,347.29,347.31,19122.0,329.9846,330.4308,329.6903,329.7093,19122.0
2022-01-18 10:55:00,347.2,347.37,346.78,347.11,13421.0,329.6049,329.7663,329.2062,329.5194,13421.0
2022-01-18 11:00:00,347.2,347.99,347.03,347.71,15069.0,329.6049,330.3548,329.4435,330.089,15069.0
2022-01-18 11:05:00,347.81,348.04,346.95,347.06,11155.0,330.184,330.4023,329.3676,329.472,11155.0
2022-01-18 11:10:00,347.09,348.08,346.8,347.99,11645.0,329.5005,330.4403,329.2252,330.3548,11645.0
2022-01-18 11:15:00,348.15,348.77,348.04,348.12,15889.0,330.5067,331.0953,330.4023,330.4783,15889.0
2022-01-18 11:20:00,348.15,348.22,347.59,347.86,15226.0,330.5067,330.5732,329.9751,330.2314,15226.0
2022-01-18 11:25:00,347.67,348.01,347.42,347.47,10064.0,330.0511,330.3738,329.8137,329.8612,10064.0
2022-01-18 11:30:00,347.55,347.58,346.96,346.96,13827.0,329.9371,329.9656,329.377,329.377,13827.0
2022-01-18 11:35:00,346.96,347.81,346.88,347.66,26492.0,329.377,330.184,329.3011,330.0416,26492.0
2022-01-18 11:40:00,347.81,348.01,347.51,347.85,9315.0,330.184,330.3738,329.8992,330.2219,9315.0
2022-01-18 11:45:00,347.95,348.41,347.81,348.41,15327.0,330.3169,330.7536,330.184,330.7536,15327.0
2022-01-18 11:50:00,348.42,349.06,348.36,348.7,13269.0,330.7631,331.3706,330.7061,331.0289,13269.0
2022-01-18 11:55:00,348.63,348.94,348.48,348.8,14285.0,330.9624,331.2567,330.82,331.1238,14285.0
2022-01-18 12:00:00,348.87,348.97,348.32,348.34,8952.0,331.1903,331.2852,330.6681,330.6871,8952.0
2022-01-18 12:05:00,348.39,348.65,348.11,348.65,8003.0,330.7346,330.9814,330.4688,330.9814,8003.0
2022-01-18 12:10:00,348.67,349.02,348.59,349.02,15675.0,331.0004,331.3326,330.9244,331.3326,15675.0
2022-01-18 12:15:00,348.92,349.36,348.8,349.28,10343.0,331.2377,331.6554,331.1238,331.5795,10343.0
2022-01-18 12:20:00,349.23,349.39,348.67,348.67,11624.0,331.532,331.6839,331.0004,331.0004,11624.0
2022-01-18 12:25:00,348.72,348.89,347.87,348.13,17720.0,331.0479,331.2092,330.2409,330.4878,17720.0
2022-01-18 12:30:00,348.08,348.09,347.47,347.97,35690.0,330.4403,330.4498,329.8612,330.3359,35690.0
2022-01-18 12:35:00,347.89,347.92,347.62,347.82,8104.0,330.2599,330.2884,330.0036,330.1935,8104.0
2022-01-18 12:40:00,347.87,347.98,347.59,347.65,10636.0,330.2409,330.3454,329.9751,330.0321,10636.0
2022-01-18 12:45:00,347.58,347.69,347.35,347.52,9823.0,329.9656,330.0701,329.7473,329.9087,9823.0
2022-01-18 12:50:00,347.57,347.7,347.16,347.19,17549.0,329.9561,330.0795,329.5669,329.5954,17549.0
2022-01-18 12:55:00,347.21,347.51,347.11,347.51,6189.0,329.6144,329.8992,329.5194,329.8992,6189.0
2022-01-18 13:00:00,347.51,347.7,347.39,347.55,22368.0,329.8992,330.0795,329.7853,329.9371,22368.0
2022-01-18 13:05:00,347.43,348.0,347.38,347.95,10224.0,329.8232,330.3643,329.7758,330.3169,10224.0
2022-01-18 13:10:00,347.92,348.07,347.83,347.99,16781.0,330.2884,330.4308,330.203,330.3548,16781.0
2022-01-18 13:15:00,347.91,348.3,347.88,347.88,11008.0,330.2789,330.6491,330.2504,330.2504,11008.0
2022-01-18 13:20:00,347.91,347.91,347.36,347.64,3944.0,330.2789,330.2789,329.7568,330.0226,3944.0
2022-01-18 13:25:00,347.55,348.18,347.49,348.18,4223.0,329.9371,330.5352,329.8802,330.5352,4223.0
2022-01-18 13:30:00,348.07,348.08,347.61,348.02,6151.0,330.4308,330.4403,329.9941,330.3833,6151.0
2022-01-18 13:35:00,348.17,348.53,347.96,348.5,5675.0,330.5257,330.8675,330.3264,330.839,5675.0
2022-01-18 13:40:00,348.69,349.35,348.51,349.18,5851.0,331.0194,331.6459,330.8485,331.4845,5851.0
2022-01-18 13:45:00,349.37,349.44,348.9,349.12,16659.0,331.6649,331.7314,331.2187,331.4276,16659.0
2022-01-18 13:50:00,349.24,349.35,348.88,349.05,5294.0,331.5415,331.6459,331.1997,331.3611,5294.0
2022-01-18 13:55:00,349.08,349.64,349.03,349.54,5416.0,331.3896,331.9212,331.3421,331.8263,5416.0
2022-01-18 14:00:00,349.48,349.86,349.46,349.71,9996.0,331.7693,332.1301,331.7504,331.9877,9996.0
2022-01-18 14:05:00,349.71,350.41,349.7,350.1,12584.0,331.9877,332.6522,331.9782,332.3579,12584.0
2022-01-18 14:10:00,350.23,350.59,350.23,350.41,6155.0,332.4813,332.8231,332.4813,332.6522,6155.0
2022-01-18 14:15:00,350.46,350.98,350.45,350.97,7444.0,332.6997,333.1933,332.6902,333.1838,7444.0
2022-01-18 14:20:00,350.99,351.01,350.38,350.38,9707.0,333.2028,333.2218,332.6237,332.6237,9707.0
2022-01-18 14:25:00,350.43,350.56,350.08,350.48,7929.0,332.6712,332.7946,332.3389,332.7187,7929.0
2022-01-18 14:30:00,350.5,351.02,350.5,350.64,8642.0,332.7376,333.2313,332.7376,332.8706,8642.0
2022-01-18 14:35:00,350.71,350.87,350.43,350.54,8419.0,332.937,333.0889,332.6712,332.7756,8419.0
2022-01-18 14:40:00,350.5,350.6,350.11,350.11,11565.0,332.7376,332.8326,332.3674,332.3674,11565.0
2022-01-18 14:45:00,350.12,350.47,350.09,350.28,6456.0,332.3769,332.7092,332.3484,332.5288,6456.0
2022-01-18 14:50:00,350.32,350.69,350.28,350.57,9575.0,332.5668,332.918,332.5288,332.8041,9575.0
2022-01-18 14:55:00,350.61,350.84,350.48,350.49,8662.0,332.8421,333.0604,332.7187,332.7282,8662.0
2022-01-18 15:00:00,350.49,350.49,349.49,349.5,23370.0,332.7282,332.7282,331.7788,331.7883,23370.0
2022-01-18 15:05:00,349.45,349.81,349.09,349.67,11552.0,331.7409,332.0826,331.3991,331.9497,11552.0
2022-01-18 15:10:00,349.54,350.0,349.54,349.66,7403.0,331.8263,332.263,331.8263,331.9402,7403.0
2022-01-18 15:15:00,349.68,349.68,348.52,348.52,13220.0,331.9592,331.9592,330.858,330.858,13220.0
2022-01-18 15:20:00,348.47,348.93,348.29,348.93,11320.0,330.8105,331.2472,330.6396,331.2472,11320.0
2022-01-18 15:25:00,348.93,349.15,348.85,349.03,7304.0,331.2472,331.4561,331.1713,331.3421,7304.0
2022-01-18 15:30:00,348.99,349.24,348.59,348.81,22610.0,331.3042,331.5415,330.9244,331.1333,22610.0
2022-01-18 15:35:00,348.79,348.94,348.54,348.8,21294.0,331.1143,331.2567,330.877,331.1238,21294.0
2022-01-18 15:40:00,348.78,348.81,348.11,348.16,21422.0,331.1048,331.1333,330.4688,330.5162,21422.0
2022-01-18 15:45:00,348.11,349.03,348.11,349.03,20617.0,330.4688,331.3421,330.4688,331.3421,20617.0
2022-01-18 15:50:00,348.95,349.74,348.07,348.12,36026.0,331.2662,332.0162,330.4308,330.4783,36026.0
2022-01-18 15:55:00,348.13,348.9,347.9,348.42,153356.0,330.4878,331.2187,330.2694,330.7631,153356.0
2022-01-19 09:30:00,351.0,351.77,350.17,350.36,59058.0,333.2123,333.9433,332.4244,332.6047,59058.0
2022-01-19 09:35:00,350.3,354.98,350.11,354.57,26374.0,332.5478,336.9906,332.3674,336.6014,26374.0
2022-01-19 09:40:00,354.31,355.78,354.31,354.91,39267.0,336.3546,337.7501,336.3546,336.9242,39267.0
2022-01-19 09:45:00,354.96,355.37,353.8,354.37,21824.0,336.9716,337.3608,335.8704,336.4115,21824.0
2022-01-19 09:50:00,354.37,355.12,353.61,354.28,16653.0,336.4115,337.1235,335.69,336.3261,16653.0
2022-01-19 09:55:00,354.32,355.51,354.24,355.51,17611.0,336.3641,337.4938,336.2881,337.4938,17611.0
2022-01-19 10:00:00,355.55,356.07,354.69,354.82,18685.0,337.5317,338.0254,336.7153,336.8387,18685.0
2022-01-19 10:05:00,354.81,354.81,353.41,353.5,35796.0,336.8292,336.8292,335.5002,335.5856,35796.0
2022-01-19 10:10:00,353.39,353.76,351.95,352.5,25793.0,335.4812,335.8324,334.1142,334.6363,25793.0
2022-01-19 10:15:00,352.38,352.38,350.82,351.11,25834.0,334.5224,334.5224,333.0414,333.3167,25834.0
2022-01-19 10:20:00,351.17,351.5,350.45,350.78,14418.0,333.3737,333.687,332.6902,333.0035,14418.0
2022-01-19 10:25:00,350.86,351.05,349.69,349.69,16831.0,333.0794,333.2598,331.9687,331.9687,16831.0
2022-01-19 10:30:00,349.77,352.07,349.77,351.72,26579.0,332.0446,334.2281,332.0446,333.8958,26579.0
2022-01-19 10:35:00,351.61,351.85,350.79,351.14,16320.0,333.7914,334.0192,333.013,333.3452,16320.0
2022-01-19 10:40:00,351.15,351.48,350.2,350.3,25783.0,333.3547,333.668,332.4529,332.5478,25783.0
2022-01-19 10:45:00,350.39,351.34,350.19,351.34,31455.0,332.6332,333.5351,332.4434,333.5351,31455.0
2022-01-19 10:50:00,351.14,351.8,351.09,351.56,22956.0,333.3452,333.9718,333.2977,333.7439,22956.0
2022-01-19 10:55:00,351.42,351.93,350.91,351.61,11619.0,333.611,334.0952,333.1269,333.7914,11619.0
2022-01-19 11:00:00,351.46,352.51,351.46,351.99,21755.0,333.649,334.6458,333.649,334.1521,21755.0
2022-01-19 11:05:00,351.93,352.06,351.3,351.5,7290.0,334.0952,334.2186,333.4971,333.687,7290.0
2022-01-19 11:10:00,351.17,351.47,350.82,350.94,9457.0,333.3737,333.6585,333.0414,333.1553,9457.0
2022-01-19 11:15:00,351.08,351.72,350.94,351.33,12380.0,333.2883,333.8958,333.1553,333.5256,12380.0
2022-01-19 11:20:00,351.33,351.33,350.22,350.48,11206.0,333.5256,333.5256,332.4718,332.7187,11206.0
2022-01-19 11:25:00,350.43,350.93,350.16,350.21,16779.0,332.6712,333.1459,332.4149,332.4623,16779.0
2022-01-19 11:30:00,350.45,350.91,349.51,349.76,16141.0,332.6902,333.1269,331.7978,332.0351,16141.0
2022-01-19 11:35:00,350.02,350.42,349.67,350.42,9431.0,332.282,332.6617,331.9497,332.6617,9431.0
2022-01-19 11:40:00,350.39,350.44,349.74,349.98,10858.0,332.6332,332.6807,332.0162,332.244,10858.0
2022-01-19 11:45:00,350.0,350.71,349.9,350.44,10332.0,332.263,332.937,332.1681,332.6807,10332.0
2022-01-19 11:50:00,350.44,351.57,350.41,351.56,5474.0,332.6807,333.7534,332.6522,333.7439,5474.0
2022-01-19 11:55:00,351.54,352.19,351.37,352.13,7944.0,333.7249,334.342,333.5636,334.285,7944.0
2022-01-19 12:00:00,352.11,352.49,352.11,352.44,14878.0,334.2661,334.6268,334.2661,334.5793,14878.0
2022-01-19 12:05:00,352.46,352.88,352.46,352.61,4255.0,334.5983,334.997,334.5983,334.7407,4255.0
2022-01-19 12:10:00,352.6,353.06,352.46,353.06,8772.0,334.7312,335.1679,334.5983,335.1679,8772.0
2022-01-19 12:15:00,353.0,353.05,352.0,352.14,10438.0,335.111,335.1584,334.1616,334.2945,10438.0
2022-01-19 12:20:00,352.25,352.46,351.98,352.4,7719.0,334.399,334.5983,334.1426,334.5414,7719.0
2022-01-19 12:25:00,352.32,352.66,352.12,352.23,10948.0,334.4654,334.7882,334.2756,334.38,10948.0
2022-01-19 12:30:00,352.35,352.99,352.09,352.56,15334.0,334.4939,335.1015,334.2471,334.6933,15334.0
2022-01-19 12:35:00,352.52,352.82,352.47,352.62,5761.0,334.6553,334.9401,334.6078,334.7502,5761.0
2022-01-19 12:40:00,352.67,352.67,352.27,352.48,5762.0,334.7977,334.7977,334.4179,334.6173,5762.0
2022-01-19 12:45:00,352.52,352.63,352.03,352.03,16944.0,334.6553,334.7597,334.1901,334.1901,16944.0
2022-01-19 12:50:00,352.07,352.66,352.05,352.37,9296.0,334.2281,334.7882,334.2091,334.5129,9296.0
2022-01-19 12:55:00,352.42,353.12,352.42,353.12,7465.0,334.5603,335.2249,334.5603,335.2249,7465.0
2022-01-19 13:00:00,353.0,353.01,352.45,352.87,31184.0,335.111,335.1204,334.5888,334.9875,31184.0
2022-01-19 13:05:00,352.79,353.06,352.54,352.54,8805.0,334.9116,335.1679,334.6743,334.6743,8805.0
2022-01-19 13:10:00,352.62,352.62,352.31,352.54,4033.0,334.7502,334.7502,334.4559,334.6743,4033.0
2022-01-19 13:15:00,352.56,352.72,352.33,352.54,6652.0,334.6933,334.8451,334.4749,334.6743,6652.0
2022-01-19 13:20:00,352.43,352.66,352.25,352.32,5428.0,334.5698,334.7882,334.399,334.4654,5428.0
2022-01-19 13:25:00,352.42,352.57,351.87,351.87,5597.0,334.5603,334.7027,334.0382,334.0382,5597.0
2022-01-19 13:30:00,351.97,352.01,351.32,351.32,8239.0,334.1332,334.1711,333.5161,333.5161,8239.0
2022-01-19 13:35:00,351.26,351.26,350.96,351.19,5836.0,333.4591,333.4591,333.1743,333.3927,5836.0
2022-01-19 13:40:00,350.88,351.0,350.6,350.8,6667.0,333.0984,333.2123,332.8326,333.0224,6667.0
2022-01-19 13:45:00,350.78,350.78,350.48,350.52,5965.0,333.0035,333.0035,332.7187,332.7566,5965.0
2022-01-19 13:50:00,350.52,350.6,350.42,350.48,5572.0,332.7566,332.8326,332.6617,332.7187,5572.0
2022-01-19 13:55:00,350.39,350.48,349.79,350.04,10641.0,332.6332,332.7187,332.0636,332.301,10641.0
2022-01-19 14:00:00,349.99,350.58,349.93,350.08,11410.0,332.2535,332.8136,332.1965,332.3389,11410.0
2022-01-19 14:05:00,349.92,349.92,348.53,348.56,18687.0,332.187,332.187,330.8675,330.896,18687.0
2022-01-19 14:10:00,348.72,349.01,348.2,348.3,6758.0,331.0479,331.3232,330.5542,330.6491,6758.0
2022-01-19 14:15:00,348.4,348.67,348.28,348.38,10270.0,330.7441,331.0004,330.6302,330.7251,10270.0
2022-01-19 14:20:00,348.42,348.42,347.81,347.98,9633.0,330.7631,330.7631,330.184,330.3454,9633.0
2022-01-19 14:25:00,347.93,347.93,347.59,347.59,7565.0,330.2979,330.2979,329.9751,329.9751,7565.0
2022-01-19 14:30:00,347.59,348.1,347.52,348.1,7403.0,329.9751,330.4593,329.9087,330.4593,7403.0
2022-01-19 14:35:00,348.19,348.25,347.63,347.96,22798.0,330.5447,330.6017,330.0131,330.3264,22798.0
2022-01-19 14:40:00,347.97,348.77,347.95,348.67,10277.0,330.3359,331.0953,330.3169,331.0004,10277.0
2022-01-19 14:45:00,348.63,348.66,347.92,348.31,10179.0,330.9624,330.9909,330.2884,330.6586,10179.0
2022-01-19 14:50:00,348.15,348.45,348.03,348.45,6597.0,330.5067,330.7915,330.3928,330.7915,6597.0
2022-01-19 14:55:00,348.44,349.0,348.44,348.51,10580.0,330.782,331.3137,330.782,330.8485,10580.0
2022-01-19 15:00:00,348.38,348.53,347.71,347.71,7843.0,330.7251,330.8675,330.089,330.089,7843.0
2022-01-19 15:05:00,347.85,348.32,347.52,347.64,12781.0,330.2219,330.6681,329.9087,330.0226,12781.0
2022-01-19 15:10:00,347.56,348.44,347.49,348.39,29909.0,329.9466,330.782,329.8802,330.7346,29909.0
2022-01-19 15:15:00,348.42,348.42,347.64,347.84,8621.0,330.7631,330.7631,330.0226,330.2124,8621.0
2022-01-19 15:20:00,347.85,347.91,347.6,347.64,9202.0,330.2219,330.2789,329.9846,330.0226,9202.0
2022-01-19 15:25:00,347.64,347.95,346.71,346.85,7159.0,330.0226,330.3169,329.1397,329.2726,7159.0
2022-01-19 15:30:00,346.73,346.89,346.33,346.59,15509.0,329.1587,329.3106,328.779,329.0258,15509.0
2022-01-19 15:35:00,346.51,346.69,346.11,346.23,17336.0,328.9498,329.1207,328.5701,328.684,17336.0
2022-01-19 15:40:00,346.25,346.57,345.96,346.17,22887.0,328.703,329.0068,328.4277,328.6271,22887.0
2022-01-19 15:45:00,346.14,346.67,346.08,346.52,25891.0,328.5986,329.1017,328.5416,328.9593,25891.0
2022-01-19 15:50:00,346.59,346.59,345.2,345.43,53648.0,329.0258,329.0258,327.7062,327.9246,53648.0
2022-01-19 15:55:00,345.37,345.41,343.5,343.84,244152.0,327.8676,327.9056,326.0924,326.4152,244152.0
2022-01-20 09:30:00,345.45,348.15,345.0,346.03,59697.0,327.9436,330.5067,327.5164,328.4942,59697.0
2022-01-20 09:35:00,346.15,349.09,346.14,349.09,21878.0,328.6081,331.3991,328.5986,331.3991,21878.0
2022-01-20 09:40:00,349.1,351.92,348.54,351.38,25241.0,331.4086,334.0857,330.877,333.5731,25241.0
2022-01-20 09:45:00,351.34,352.91,351.15,352.31,28784.0,333.5351,335.0255,333.3547,334.4559,28784.0
2022-01-20 09:50:00,352.45,352.77,351.37,352.48,18462.0,334.5888,334.8926,333.5636,334.6173,18462.0
2022-01-20 09:55:00,352.72,353.32,351.99,353.1,24992.0,334.8451,335.4147,334.1521,335.2059,24992.0
2022-01-20 10:00:00,353.1,354.33,352.65,353.61,47317.0,335.2059,336.3736,334.7787,335.69,47317.0
2022-01-20 10:05:00,353.74,354.67,353.46,354.04,22293.0,335.8135,336.6963,335.5476,336.0982,22293.0
2022-01-20 10:10:00,354.21,354.32,353.23,353.49,33996.0,336.2596,336.3641,335.3293,335.5761,33996.0
2022-01-20 10:15:00,353.42,353.8,352.11,352.89,40816.0,335.5097,335.8704,334.2661,335.0065,40816.0
2022-01-20 10:20:00,352.8,354.7,352.74,354.57,26213.0,334.9211,336.7248,334.8641,336.6014,26213.0
2022-01-20 10:25:00,354.54,354.8,353.81,354.71,31342.0,336.5729,336.8197,335.8799,336.7343,31342.0
2022-01-20 10:30:00,354.56,355.0,353.8,354.2,25763.0,336.5919,337.0096,335.8704,336.2501,25763.0
2022-01-20 10:35:00,354.14,354.77,354.11,354.62,21537.0,336.1932,336.7913,336.1647,336.6489,21537.0
2022-01-20 10:40:00,354.57,355.0,354.23,354.82,14621.0,336.6014,337.0096,336.2786,336.8387,14621.0
2022-01-20 10:45:00,354.75,355.55,354.52,355.46,15925.0,336.7723,337.5317,336.5539,337.4463,15925.0
2022-01-20 10:50:00,355.56,355.56,354.65,355.18,26223.0,337.5412,337.5412,336.6773,337.1805,26223.0
2022-01-20 10:55:00,355.1,355.23,354.12,354.41,17018.0,337.1045,337.2279,336.1742,336.4495,17018.0
2022-01-20 11:00:00,354.41,355.69,354.41,355.48,16190.0,336.4495,337.6646,336.4495,337.4653,16190.0
2022-01-20 11:05:00,355.47,355.78,355.23,355.66,19070.0,337.4558,337.7501,337.2279,337.6362,19070.0
2022-01-20 11:10:00,355.56,355.94,354.71,354.77,36670.0,337.5412,337.902,336.7343,336.7913,36670.0
2022-01-20 11:15:00,354.71,354.82,354.19,354.67,13658.0,336.7343,336.8387,336.2406,336.6963,13658.0
2022-01-20 11:20:00,354.6,354.71,353.91,354.38,14931.0,336.6299,336.7343,335.9748,336.421,14931.0
2022-01-20 11:25:00,354.35,354.45,354.02,354.24,14716.0,336.3925,336.4875,336.0793,336.2881,14716.0
2022-01-20 11:30:00,354.3,355.21,354.3,354.33,6254.0,336.3451,337.209,336.3451,336.3736,6254.0
2022-01-20 11:35:00,354.37,354.41,353.96,354.1,14324.0,336.4115,336.4495,336.0223,336.1552,14324.0
2022-01-20 11:40:00,354.0,354.38,353.17,353.17,9639.0,336.0603,336.421,335.2723,335.2723,9639.0
2022-01-20 11:45:00,353.15,353.34,352.64,352.71,11072.0,335.2534,335.4337,334.7692,334.8357,11072.0
2022-01-20 11:50:00,352.78,352.89,352.36,352.66,9268.0,334.9021,335.0065,334.5034,334.7882,9268.0
2022-01-20 11:55:00,352.62,352.99,351.9,352.14,18377.0,334.7502,335.1015,334.0667,334.2945,18377.0
2022-01-20 12:00:00,352.1,352.44,351.97,352.14,7389.0,334.2566,334.5793,334.1332,334.2945,7389.0
2022-01-20 12:05:00,351.97,352.15,351.81,352.15,3839.0,334.1332,334.304,333.9813,334.304,3839.0
2022-01-20 12:10:00,352.04,352.43,351.89,352.28,5609.0,334.1996,334.5698,334.0572,334.4274,5609.0
2022-01-20 12:15:00,352.18,352.37,352.02,352.08,5471.0,334.3325,334.5129,334.1806,334.2376,5471.0
2022-01-20 12:20:00,352.04,352.36,351.74,352.16,4215.0,334.1996,334.5034,333.9148,334.3135,4215.0
2022-01-20 12:25:00,352.03,352.58,351.69,352.57,5964.0,334.1901,334.7122,333.8673,334.7027,5964.0
2022-01-20 12:30:00,352.52,352.77,352.24,352.29,5533.0,334.6553,334.8926,334.3895,334.4369,5533.0
2022-01-20 12:35:00,352.33,352.37,351.9,351.95,6156.0,334.4749,334.5129,334.0667,334.1142,6156.0
2022-01-20 12:40:00,351.96,352.07,351.5,351.75,9101.0,334.1237,334.2281,333.687,333.9243,9101.0
2022-01-20 12:45:00,351.7,351.7,350.94,351.09,4963.0,333.8768,333.8768,333.1553,333.2977,4963.0
2022-01-20 12:50:00,351.13,351.16,350.26,350.26,4734.0,333.3357,333.3642,332.5098,332.5098,4734.0
2022-01-20 12:55:00,350.26,350.77,350.15,350.31,7732.0,332.5098,332.994,332.4054,332.5573,7732.0
2022-01-20 13:00:00,350.25,350.3,349.44,349.44,7901.0,332.5003,332.5478,331.7314,331.7314,7901.0
2022-01-20 13:05:00,349.31,349.34,349.0,349.2,6950.0,331.608,331.6364,331.3137,331.5035,6950.0
2022-01-20 13:10:00,349.2,349.81,348.95,349.81,16073.0,331.5035,332.0826,331.2662,332.0826,16073.0
2022-01-20 13:15:00,349.8,349.8,349.11,349.79,11509.0,332.0731,332.0731,331.4181,332.0636,11509.0
2022-01-20 13:20:00,349.71,350.02,349.42,349.46,11926.0,331.9877,332.282,331.7124,331.7504,11926.0
2022-01-20 13:25:00,349.42,350.12,349.36,350.08,7959.0,331.7124,332.3769,331.6554,332.3389,7959.0
2022-01-20 13:30:00,349.86,349.99,349.46,349.47,4739.0,332.1301,332.2535,331.7504,331.7598,4739.0
2022-01-20 13:35:00,349.53,349.84,349.32,349.84,7435.0,331.8168,332.1111,331.6174,332.1111,7435.0
2022-01-20 13:40:00,349.71,350.13,349.68,349.9,5334.0,331.9877,332.3864,331.9592,332.1681,5334.0
2022-01-20 13:45:00,349.66,349.92,349.33,349.75,4513.0,331.9402,332.187,331.6269,332.0257,4513.0
2022-01-20 13:50:00,349.79,350.12,349.58,349.83,3607.0,332.0636,332.3769,331.8643,332.1016,3607.0
2022-01-20 13:55:00,349.95,349.95,349.28,349.28,3468.0,332.2155,332.2155,331.5795,331.5795,3468.0
2022-01-20 14:00:00,349.35,349.96,349.35,349.95,6941.0,331.6459,332.225,331.6459,332.2155,6941.0
2022-01-20 14:05:00,349.81,350.19,349.66,350.19,6683.0,332.0826,332.4434,331.9402,332.4434,6683.0
2022-01-20 14:10:00,350.27,350.27,348.77,348.8,7483.0,332.5193,332.5193,331.0953,331.1238,7483.0
2022-01-20 14:15:00,348.7,349.11,348.52,348.61,9667.0,331.0289,331.4181,330.858,330.9434,9667.0
2022-01-20 14:20:00,348.76,348.77,348.24,348.45,8582.0,331.0858,331.0953,330.5922,330.7915,8582.0
2022-01-20 14:25:00,348.32,348.37,347.8,347.91,8620.0,330.6681,330.7156,330.1745,330.2789,8620.0
2022-01-20 14:30:00,347.9,348.39,347.65,347.88,8894.0,330.2694,330.7346,330.0321,330.2504,8894.0
2022-01-20 14:35:00,348.04,348.04,347.42,347.66,10908.0,330.4023,330.4023,329.8137,330.0416,10908.0
2022-01-20 14:40:00,347.5,347.5,346.95,347.11,9722.0,329.8897,329.8897,329.3676,329.5194,9722.0
2022-01-20 14:45:00,347.19,347.6,346.77,347.42,8237.0,329.5954,329.9846,329.1967,329.8137,8237.0
2022-01-20 14:50:00,347.44,347.75,347.38,347.61,6202.0,329.8327,330.127,329.7758,329.9941,6202.0
2022-01-20 14:55:00,347.73,347.9,347.41,347.59,8950.0,330.108,330.2694,329.8042,329.9751,8950.0
2022-01-20 15:00:00,347.5,348.0,346.8,346.8,5292.0,329.8897,330.3643,329.2252,329.2252,5292.0
2022-01-20 15:05:00,346.86,346.87,345.93,346.0,7782.0,329.2821,329.2916,328.3992,328.4657,7782.0
2022-01-20 15:10:00,346.11,346.43,346.0,346.21,9061.0,328.5701,328.8739,328.4657,328.6651,9061.0
2022-01-20 15:15:00,346.22,346.6,346.21,346.56,11687.0,328.6745,329.0353,328.6651,328.9973,11687.0
2022-01-20 15:20:00,346.6,346.67,345.75,345.85,5592.0,329.0353,329.1017,328.2284,328.3233,5592.0
2022-01-20 15:25:00,345.8,346.16,345.31,345.89,11178.0,328.2758,328.6176,327.8107,328.3613,11178.0
2022-01-20 15:30:00,345.52,346.3,345.45,345.96,23633.0,328.01,328.7505,327.9436,328.4277,23633.0
2022-01-20 15:35:00,346.04,346.04,345.14,345.38,21899.0,328.5037,328.5037,327.6493,327.8771,21899.0
2022-01-20 15:40:00,345.55,345.79,344.85,345.04,15768.0,328.0385,328.2663,327.374,327.5543,15768.0
2022-01-20 15:45:00,344.9,344.97,344.17,344.22,14335.0,327.4214,327.4879,326.7284,326.7759,14335.0
2022-01-20 15:50:00,344.19,344.7,342.83,342.96,36118.0,326.7474,327.2316,325.4563,325.5798,36118.0
2022-01-20 15:55:00,342.83,343.3,342.04,342.6,115975.0,325.4563,325.9025,324.7064,325.238,115975.0
2022-01-21 09:30:00,341.39,342.97,340.41,342.65,172521.0,324.0893,325.5892,323.159,325.2855,172521.0
2022-01-21 09:35:00,342.45,344.08,342.11,343.72,33152.0,325.0956,326.643,324.7728,326.3012,33152.0
2022-01-21 09:40:00,343.55,343.6,341.38,341.61,12034.0,326.1399,326.1873,324.0798,324.2982,12034.0
2022-01-21 09:45:00,341.46,343.66,340.99,342.68,25829.0,324.1558,326.2443,323.7096,325.3139,25829.0
2022-01-21 09:50:00,342.46,343.02,341.67,341.91,9946.0,325.1051,325.6367,324.3551,324.583,9946.0
2022-01-21 09:55:00,341.92,342.57,340.72,341.33,12466.0,324.5925,325.2095,323.4533,324.0324,12466.0
2022-01-21 10:00:00,341.23,342.19,341.18,341.54,14963.0,323.9374,324.8488,323.89,324.2317,14963.0
2022-01-21 10:05:00,341.62,342.23,341.08,341.1,13452.0,324.3077,324.8867,323.795,323.814,13452.0
2022-01-21 10:10:00,340.99,340.99,339.27,339.76,16616.0,323.7096,323.7096,322.0768,322.5419,16616.0
2022-01-21 10:15:00,339.67,340.21,339.38,339.64,13923.0,322.4565,322.9691,322.1812,322.428,13923.0
2022-01-21 10:20:00,339.7,339.73,337.81,339.45,24431.0,322.485,322.5134,320.6907,322.2476,24431.0
2022-01-21 10:25:00,339.34,340.63,339.0,339.0,34627.0,322.1432,323.3678,321.8204,321.8204,34627.0
2022-01-21 10:30:00,339.04,340.64,338.63,340.31,37148.0,321.8584,323.3773,321.4692,323.064,37148.0
2022-01-21 10:35:00,340.34,341.95,340.31,340.31,9015.0,323.0925,324.6209,323.064,323.064,9015.0
2022-01-21 10:40:00,339.54,340.27,339.02,339.99,16848.0,322.3331,323.0261,321.8394,322.7603,16848.0
2022-01-21 10:45:00,339.99,340.62,339.53,340.59,10143.0,322.7603,323.3583,322.3236,323.3299,10143.0
2022-01-21 10:50:00,340.77,342.35,340.76,342.02,10543.0,323.5007,325.0007,323.4912,324.6874,10543.0
2022-01-21 10:55:00,341.49,342.4,341.4,342.24,19864.0,324.1842,325.0481,324.0988,324.8962,19864.0
2022-01-21 11:00:00,342.2,342.71,341.81,341.9,31032.0,324.8583,325.3424,324.488,324.5735,31032.0
2022-01-21 11:05:00,341.97,343.47,341.82,343.46,7869.0,324.6399,326.0639,324.4975,326.0544,7869.0
2022-01-21 11:10:00,343.23,343.36,341.7,341.88,11334.0,325.8361,325.9595,324.3836,324.5545,11334.0
2022-01-21 11:15:00,341.88,342.74,341.88,342.4,7329.0,324.5545,325.3709,324.5545,325.0481,7329.0
2022-01-21 11:20:00,342.48,343.56,342.11,343.3,16788.0,325.1241,326.1493,324.7728,325.9025,16788.0
2022-01-21 11:25:00,343.42,343.5,342.74,343.5,4251.0,326.0164,326.0924,325.3709,326.0924,4251.0
2022-01-21 11:30:00,343.36,343.36,342.26,342.6,5780.0,325.9595,325.9595,324.9152,325.238,5780.0
2022-01-21 11:35:00,342.55,342.86,341.05,341.24,6112.0,325.1905,325.4848,323.7665,323.9469,6112.0
2022-01-21 11:40:00,341.07,341.41,340.88,341.41,6961.0,323.7855,324.1083,323.6052,324.1083,6961.0
2022-01-21 11:45:00,341.41,341.42,340.15,340.6,6990.0,324.1083,324.1178,322.9122,323.3394,6990.0
2022-01-21 11:50:00,340.64,340.67,339.53,339.59,3036.0,323.3773,323.4058,322.3236,322.3805,3036.0
2022-01-21 11:55:00,339.78,340.51,339.76,340.51,3456.0,322.5609,323.2539,322.5419,323.2539,3456.0
2022-01-21 12:00:00,340.5,340.73,340.05,340.42,4576.0,323.2444,323.4628,322.8172,323.1685,4576.0
2022-01-21 12:05:00,340.34,340.54,339.91,339.92,4679.0,323.0925,323.2824,322.6843,322.6938,4679.0
2022-01-21 12:10:00,339.89,339.94,339.29,339.86,7111.0,322.6653,322.7128,322.0957,322.6369,7111.0
2022-01-21 12:15:00,339.79,340.26,339.3,339.72,5109.0,322.5704,323.0166,322.1052,322.5039,5109.0
2022-01-21 12:20:00,339.78,340.26,339.57,340.24,6419.0,322.5609,323.0166,322.3615,322.9976,6419.0
2022-01-21 12:25:00,340.4,340.57,339.76,339.92,7855.0,323.1495,323.3109,322.5419,322.6938,7855.0
2022-01-21 12:30:00,339.96,340.28,339.68,340.28,12254.0,322.7318,323.0356,322.466,323.0356,12254.0
2022-01-21 12:35:00,340.21,340.55,339.33,339.84,6330.0,322.9691,323.2919,322.1337,322.6179,6330.0
2022-01-21 12:40:00,339.95,340.03,339.45,339.5,24926.0,322.7223,322.7982,322.2476,322.2951,24926.0
2022-01-21 12:45:00,339.48,339.75,338.54,338.77,14169.0,322.2761,322.5324,321.3837,321.6021,14169.0
2022-01-21 12:50:00,338.54,339.15,338.54,338.81,5458.0,321.3837,321.9628,321.3837,321.6401,5458.0
2022-01-21 12:55:00,338.69,339.27,338.39,339.27,5651.0,321.5261,322.0768,321.2413,322.0768,5651.0
2022-01-21 13:00:00,339.19,339.5,338.56,338.82,5541.0,322.0008,322.2951,321.4027,321.6496,5541.0
2022-01-21 13:05:00,339.02,339.34,338.92,339.03,5415.0,321.8394,322.1432,321.7445,321.8489,5415.0
2022-01-21 13:10:00,339.2,340.2,339.2,339.99,7472.0,322.0103,322.9596,322.0103,322.7603,7472.0
2022-01-21 13:15:00,339.97,339.97,338.88,339.01,4743.0,322.7413,322.7413,321.7065,321.8299,4743.0
2022-01-21 13:20:00,338.82,338.82,337.75,337.86,9819.0,321.6496,321.6496,320.6338,320.7382,9819.0
2022-01-21 13:25:00,337.66,338.39,337.61,337.94,5655.0,320.5483,321.2413,320.5009,320.8142,5655.0
2022-01-21 13:30:00,337.86,338.62,337.68,338.42,10032.0,320.7382,321.4597,320.5673,321.2698,10032.0
2022-01-21 13:35:00,338.11,339.03,338.02,338.53,5846.0,320.9755,321.8489,320.8901,321.3743,5846.0
2022-01-21 13:40:00,338.57,339.23,338.49,338.87,14807.0,321.4122,322.0388,321.3363,321.697,14807.0
2022-01-21 13:45:00,339.0,339.49,338.6,338.74,8511.0,321.8204,322.2856,321.4407,321.5736,8511.0
2022-01-21 13:50:00,339.12,339.49,338.66,339.04,5556.0,321.9344,322.2856,321.4977,321.8584,5556.0
2022-01-21 13:55:00,339.25,339.25,338.22,338.43,14170.0,322.0578,322.0578,321.08,321.2793,14170.0
2022-01-21 14:00:00,338.51,338.84,338.26,338.84,7039.0,321.3553,321.6685,321.1179,321.6685,7039.0
2022-01-21 14:05:00,339.03,339.39,338.36,338.38,13159.0,321.8489,322.1907,321.2129,321.2319,13159.0
2022-01-21 14:10:00,338.22,338.51,337.82,338.42,9537.0,321.08,321.3553,320.7002,321.2698,9537.0
2022-01-21 14:15:00,338.21,338.72,337.99,338.32,3213.0,321.0705,321.5546,320.8616,321.1749,3213.0
2022-01-21 14:20:00,338.38,338.67,337.85,338.65,7122.0,321.2319,321.5072,320.7287,321.4882,7122.0
2022-01-21 14:25:00,338.49,338.49,337.0,337.18,10101.0,321.3363,321.3363,319.9218,320.0927,10101.0
2022-01-21 14:30:00,337.12,337.28,336.87,336.93,8798.0,320.0357,320.1876,319.7984,319.8553,8798.0
2022-01-21 14:35:00,336.88,337.54,336.85,337.54,8455.0,319.8079,320.4344,319.7794,320.4344,8455.0
2022-01-21 14:40:00,337.78,337.93,337.54,337.61,7648.0,320.6623,320.8047,320.4344,320.5009,7648.0
2022-01-21 14:45:00,337.72,338.03,337.62,337.82,9149.0,320.6053,320.8996,320.5104,320.7002,9149.0
2022-01-21 14:50:00,337.89,337.89,337.32,337.54,6806.0,320.7667,320.7667,320.2256,320.4344,6806.0
2022-01-21 14:55:00,337.62,337.69,336.57,336.57,10064.0,320.5104,320.5768,319.5136,319.5136,10064.0
2022-01-21 15:00:00,336.41,337.01,336.4,336.5,10598.0,319.3617,319.9313,319.3522,319.4471,10598.0
2022-01-21 15:05:00,336.32,336.37,335.64,336.14,14127.0,319.2762,319.3237,318.6307,319.1054,14127.0
2022-01-21 15:10:00,335.91,336.06,335.37,335.94,11461.0,318.887,319.0294,318.3744,318.9155,11461.0
2022-01-21 15:15:00,335.83,336.95,335.6,336.51,14082.0,318.8111,319.8743,318.5927,319.4566,14082.0
2022-01-21 15:20:00,336.52,336.55,335.81,336.15,20524.0,319.4661,319.4946,318.7921,319.1149,20524.0
2022-01-21 15:25:00,336.08,336.32,335.35,335.9,19167.0,319.0484,319.2762,318.3554,318.8775,19167.0
2022-01-21 15:30:00,335.81,336.35,335.49,336.15,24044.0,318.7921,319.3047,318.4883,319.1149,24044.0
2022-01-21 15:35:00,336.15,336.78,336.0,336.6,17542.0,319.1149,319.7129,318.9725,319.5421,17542.0
2022-01-21 15:40:00,336.55,337.57,336.36,336.59,37179.0,319.4946,320.4629,319.3142,319.5326,37179.0
2022-01-21 15:45:00,336.62,337.24,336.26,336.89,21544.0,319.561,320.1496,319.2193,319.8174,21544.0
2022-01-21 15:50:00,336.89,337.13,335.47,335.58,48041.0,319.8174,320.0452,318.4693,318.5738,48041.0
2022-01-21 15:55:00,335.46,336.56,335.25,335.49,92895.0,318.4598,319.5041,318.2605,318.4883,92895.0
2022-01-24 09:30:00,328.3,329.76,326.39,329.27,145706.0,311.6627,313.0487,309.8495,312.5835,145706.0
2022-01-24 09:35:00,329.31,330.43,328.6,329.89,26611.0,312.6215,313.6847,311.9475,313.1721,26611.0
2022-01-24 09:40:00,330.04,330.38,327.3,327.92,14616.0,313.3145,313.6373,310.7134,311.3019,14616.0
2022-01-24 09:45:00,327.51,329.46,326.95,329.0,25007.0,310.9127,312.7639,310.3811,312.3272,25007.0
2022-01-24 09:50:00,328.96,329.02,326.71,328.35,25678.0,312.2892,312.3462,310.1533,311.7101,25678.0
2022-01-24 09:55:00,328.13,329.19,327.52,327.99,19006.0,311.5013,312.5076,310.9222,311.3684,19006.0
2022-01-24 10:00:00,327.95,328.78,327.61,328.02,18818.0,311.3304,312.1184,311.0076,311.3969,18818.0
2022-01-24 10:05:00,327.61,328.45,326.22,326.66,17479.0,311.0076,311.8051,309.6881,310.1058,17479.0
2022-01-24 10:10:00,326.62,327.78,325.11,327.7,35603.0,310.0678,311.169,308.6343,311.0931,35603.0
2022-01-24 10:15:00,327.52,327.52,325.0,325.26,29778.0,310.9222,310.9222,308.5299,308.7767,29778.0
2022-01-24 10:20:00,325.41,327.2,324.18,327.2,33070.0,308.9191,310.6184,307.7515,310.6184,33070.0
2022-01-24 10:25:00,327.42,328.15,326.99,327.24,22815.0,310.8273,311.5203,310.4191,310.6564,22815.0
2022-01-24 10:30:00,327.21,328.1,326.76,327.81,16319.0,310.6279,311.4728,310.2007,311.1975,16319.0
2022-01-24 10:35:00,327.9,328.64,327.59,327.7,14421.0,311.283,311.9855,310.9887,311.0931,14421.0
2022-01-24 10:40:00,327.69,327.7,326.89,327.44,17191.0,311.0836,311.0931,310.3241,310.8463,17191.0
2022-01-24 10:45:00,327.35,327.66,324.74,324.95,27091.0,310.7608,311.0551,308.2831,308.4824,27091.0
2022-01-24 10:50:00,324.96,327.34,324.73,327.34,15013.0,308.4919,310.7513,308.2736,310.7513,15013.0
2022-01-24 10:55:00,327.31,327.32,325.4,326.02,38687.0,310.7229,310.7323,308.9096,309.4982,38687.0
2022-01-24 11:00:00,325.73,325.86,324.69,325.17,14766.0,309.2229,309.3463,308.2356,308.6913,14766.0
2022-01-24 11:05:00,324.88,325.25,324.07,324.71,27222.0,308.416,308.7672,307.647,308.2546,27222.0
2022-01-24 11:10:00,324.51,325.08,323.6,324.45,14559.0,308.0647,308.6059,307.2009,308.0078,14559.0
2022-01-24 11:15:00,324.47,325.33,324.41,324.68,9084.0,308.0268,308.8432,307.9698,308.2261,9084.0
2022-01-24 11:20:00,324.67,325.86,324.27,324.59,16185.0,308.2166,309.3463,307.8369,308.1407,16185.0
2022-01-24 11:25:00,324.59,325.3,323.89,324.89,10165.0,308.1407,308.8147,307.4762,308.4255,10165.0
2022-01-24 11:30:00,325.05,325.09,323.63,323.86,13227.0,308.5774,308.6154,307.2293,307.4477,13227.0
2022-01-24 11:35:00,324.05,324.09,322.69,323.05,11961.0,307.6281,307.666,306.337,306.6787,11961.0
2022-01-24 11:40:00,322.93,323.29,321.99,322.19,12807.0,306.5648,306.9066,305.6725,305.8623,12807.0
2022-01-24 11:45:00,322.25,322.3,320.15,320.28,14168.0,305.9193,305.9667,303.9257,304.0491,14168.0
2022-01-24 11:50:00,320.41,321.76,320.24,321.76,24486.0,304.1725,305.4541,304.0111,305.4541,24486.0
2022-01-24 11:55:00,321.8,322.89,321.68,322.88,20170.0,305.4921,306.5268,305.3782,306.5174,20170.0
2022-01-24 12:00:00,322.82,322.82,321.34,321.87,17129.0,306.4604,306.4604,305.0554,305.5585,17129.0
2022-01-24 12:05:00,321.74,321.99,320.78,321.06,8289.0,305.4351,305.6725,304.5238,304.7896,8289.0
2022-01-24 12:10:00,321.06,321.61,320.15,320.73,14507.0,304.7896,305.3117,303.9257,304.4763,14507.0
2022-01-24 12:15:00,320.6,320.75,319.1,319.9,15967.0,304.3529,304.4953,302.9289,303.6884,15967.0
2022-01-24 12:20:00,319.76,321.13,319.76,320.66,9895.0,303.5555,304.856,303.5555,304.4099,9895.0
2022-01-24 12:25:00,320.63,321.7,319.77,320.65,11997.0,304.3814,305.3972,303.565,304.4004,11997.0
2022-01-24 12:30:00,320.65,321.6,320.65,321.6,9894.0,304.4004,305.3022,304.4004,305.3022,9894.0
2022-01-24 12:35:00,321.29,321.36,320.47,321.27,10404.0,305.0079,305.0744,304.2295,304.9889,10404.0
2022-01-24 12:40:00,321.1,322.66,320.71,322.21,11378.0,304.8276,306.3085,304.4573,305.8813,11378.0
2022-01-24 12:45:00,322.32,323.01,322.32,322.91,10499.0,305.9857,306.6408,305.9857,306.5458,10499.0
2022-01-24 12:50:00,322.81,324.71,321.98,324.71,13268.0,306.4509,308.2546,305.663,308.2546,13268.0
2022-01-24 12:55:00,324.49,325.18,323.99,324.41,14475.0,308.0458,308.7008,307.5711,307.9698,14475.0
2022-01-24 13:00:00,324.45,324.74,323.66,324.43,11699.0,308.0078,308.2831,307.2578,307.9888,11699.0
2022-01-24 13:05:00,324.35,326.03,323.94,326.03,12979.0,307.9129,309.5077,307.5236,309.5077,12979.0
2022-01-24 13:10:00,325.93,326.61,325.74,326.61,8276.0,309.4128,310.0583,309.2324,310.0583,8276.0
2022-01-24 13:15:00,326.65,327.78,326.29,327.74,18984.0,310.0963,311.169,309.7545,311.1311,18984.0
2022-01-24 13:20:00,327.72,327.72,325.74,325.74,8093.0,311.1121,311.1121,309.2324,309.2324,8093.0
2022-01-24 13:25:00,325.86,326.69,325.59,325.97,7750.0,309.3463,310.1343,309.09,309.4508,7750.0
2022-01-24 13:30:00,326.04,327.48,325.97,327.48,18966.0,309.5172,310.8842,309.4508,310.8842,18966.0
2022-01-24 13:35:00,327.34,328.41,326.33,328.41,21121.0,310.7513,311.7671,309.7925,311.7671,21121.0
2022-01-24 13:40:00,328.06,328.34,327.29,327.62,12172.0,311.4348,311.7007,310.7039,311.0171,12172.0
2022-01-24 13:45:00,327.77,328.89,327.56,328.73,25684.0,311.1595,312.2228,310.9602,312.0709,25684.0
2022-01-24 13:50:00,328.95,329.64,328.63,329.4,10072.0,312.2797,312.9348,311.976,312.7069,10072.0
2022-01-24 13:55:00,329.59,330.6,329.39,330.52,30242.0,312.8873,313.8461,312.6974,313.7702,30242.0
2022-01-24 14:00:00,330.6,331.94,330.33,330.74,11649.0,313.8461,315.1182,313.5898,313.979,11649.0
2022-01-24 14:05:00,330.74,331.41,330.42,331.16,17493.0,313.979,314.6151,313.6752,314.3777,17493.0
2022-01-24 14:10:00,331.08,331.57,330.06,330.42,19056.0,314.3018,314.767,313.3335,313.6752,19056.0
2022-01-24 14:15:00,330.38,330.8,329.14,329.74,13760.0,313.6373,314.036,312.4601,313.0297,13760.0
2022-01-24 14:20:00,329.73,330.38,328.45,328.62,17614.0,313.0202,313.6373,311.8051,311.9665,17614.0
2022-01-24 14:25:00,328.45,329.51,328.38,329.03,18214.0,311.8051,312.8114,311.7386,312.3557,18214.0
2022-01-24 14:30:00,328.88,330.0,328.88,329.19,16991.0,312.2133,313.2765,312.2133,312.5076,16991.0
2022-01-24 14:35:00,329.03,329.1,327.49,327.84,13657.0,312.3557,312.4221,310.8937,311.226,13657.0
2022-01-24 14:40:00,327.96,328.34,327.47,327.87,11071.0,311.3399,311.7007,310.8747,311.2545,11071.0
2022-01-24 14:45:00,327.68,328.6,327.05,328.6,13963.0,311.0741,311.9475,310.476,311.9475,13963.0
2022-01-24 14:50:00,328.62,329.45,328.26,329.35,13830.0,311.9665,312.7544,311.6247,312.6595,13830.0
2022-01-24 14:55:00,329.22,330.27,328.82,330.14,15619.0,312.5361,313.5328,312.1563,313.4094,15619.0
2022-01-24 15:00:00,330.08,331.49,330.07,330.8,17004.0,313.3525,314.691,313.343,314.036,17004.0
2022-01-24 15:05:00,330.69,330.78,329.98,330.49,9809.0,313.9316,314.017,313.2575,313.7417,9809.0
2022-01-24 15:10:00,330.66,331.86,330.53,331.67,12053.0,313.9031,315.0423,313.7797,314.8619,12053.0
2022-01-24 15:15:00,331.96,332.51,331.21,331.4,15543.0,315.1372,315.6593,314.4252,314.6056,15543.0
2022-01-24 15:20:00,331.5,332.55,331.44,332.04,14078.0,314.7005,315.6973,314.6436,315.2131,14078.0
2022-01-24 15:25:00,332.01,333.01,331.41,332.34,12248.0,315.1847,316.134,314.6151,315.4979,12248.0
2022-01-24 15:30:00,332.15,335.71,331.96,335.71,29496.0,315.3176,318.6972,315.1372,318.6972,29496.0
2022-01-24 15:35:00,335.66,336.84,335.2,336.77,28711.0,318.6497,319.7699,318.213,319.7034,28711.0
2022-01-24 15:40:00,336.66,336.98,334.88,335.5,39683.0,319.599,319.9028,317.9092,318.4978,39683.0
2022-01-24 15:45:00,335.46,337.95,335.46,337.75,39598.0,318.4598,320.8236,318.4598,320.6338,39598.0
2022-01-24 15:50:00,337.88,339.24,337.85,338.02,61992.0,320.7572,322.0483,320.7287,320.8901,61992.0
2022-01-24 15:55:00,338.26,339.58,337.32,339.03,160248.0,321.1179,322.371,320.2256,321.8489,160248.0
2022-01-25 09:30:00,331.91,334.11,331.08,331.9,79349.0,315.0897,317.1782,314.3018,315.0802,79349.0
2022-01-25 09:35:00,331.15,332.81,330.82,331.98,21914.0,314.3683,315.9441,314.055,315.1562,21914.0
2022-01-25 09:40:00,332.13,332.92,330.48,331.62,24445.0,315.2986,316.0486,313.7322,314.8144,24445.0
2022-01-25 09:45:00,331.0,331.0,329.0,329.46,14460.0,314.2259,314.2259,312.3272,312.7639,14460.0
2022-01-25 09:50:00,329.0,329.95,327.64,328.05,23648.0,312.3272,313.2291,311.0361,311.4253,23648.0
2022-01-25 09:55:00,328.15,328.91,328.01,328.77,17257.0,311.5203,312.2418,311.3874,312.1089,17257.0
2022-01-25 10:00:00,328.84,329.73,327.63,327.63,14843.0,312.1753,313.0202,311.0266,311.0266,14843.0
2022-01-25 10:05:00,327.98,329.25,327.21,329.1,14507.0,311.3589,312.5645,310.6279,312.4221,14507.0
2022-01-25 10:10:00,328.83,330.4,328.38,330.4,11759.0,312.1658,313.6563,311.7386,313.6563,11759.0
2022-01-25 10:15:00,330.23,330.85,329.42,330.45,14714.0,313.4949,314.0835,312.7259,313.7037,14714.0
2022-01-25 10:20:00,330.08,330.5,329.03,329.8,15406.0,313.3525,313.7512,312.3557,313.0867,15406.0
2022-01-25 10:25:00,329.52,333.15,329.39,333.15,19790.0,312.8209,316.2669,312.6974,316.2669,19790.0
2022-01-25 10:30:00,332.87,333.1,331.91,332.22,22271.0,316.0011,316.2194,315.0897,315.384,22271.0
2022-01-25 10:35:00,332.41,333.16,332.28,333.16,43857.0,315.5644,316.2764,315.441,316.2764,43857.0
2022-01-25 10:40:00,333.16,334.18,332.54,334.18,19179.0,316.2764,317.2447,315.6878,317.2447,19179.0
2022-01-25 10:45:00,334.06,334.58,333.51,334.37,19583.0,317.1308,317.6244,316.6087,317.4251,19583.0
2022-01-25 10:50:00,334.41,334.41,333.21,333.69,17554.0,317.463,317.463,316.3239,316.7795,17554.0
2022-01-25 10:55:00,333.84,333.93,332.42,332.68,25413.0,316.9219,317.0074,315.5739,315.8207,25413.0
2022-01-25 11:00:00,332.8,333.36,332.47,333.27,21121.0,315.9346,316.4663,315.6214,316.3808,21121.0
2022-01-25 11:05:00,333.19,333.59,332.46,332.7,13618.0,316.3049,316.6846,315.6119,315.8397,13618.0
2022-01-25 11:10:00,332.85,333.03,331.27,331.31,11962.0,315.9821,316.153,314.4822,314.5201,11962.0
2022-01-25 11:15:00,331.43,332.62,330.87,332.12,11453.0,314.6341,315.7638,314.1024,315.2891,11453.0
2022-01-25 11:20:00,332.23,332.74,331.87,332.74,7106.0,315.3935,315.8777,315.0518,315.8777,7106.0
2022-01-25 11:25:00,332.8,333.77,332.58,332.7,11616.0,315.9346,316.8555,315.7258,315.8397,11616.0
2022-01-25 11:30:00,332.74,332.74,331.33,331.33,7963.0,315.8777,315.8777,314.5391,314.5391,7963.0
2022-01-25 11:35:00,331.32,331.9,330.34,331.08,8641.0,314.5296,315.0802,313.5993,314.3018,8641.0
2022-01-25 11:40:00,330.89,331.61,330.8,331.49,7736.0,314.1214,314.8049,314.036,314.691,7736.0
2022-01-25 11:45:00,331.52,332.71,331.29,332.54,10251.0,314.7195,315.8492,314.5012,315.6878,10251.0
2022-01-25 11:50:00,332.47,334.22,332.24,334.22,22100.0,315.6214,317.2827,315.403,317.2827,22100.0
2022-01-25 11:55:00,334.23,334.31,331.88,332.28,23374.0,317.2922,317.3681,315.0613,315.441,23374.0
2022-01-25 12:00:00,332.1,333.18,331.7,333.18,22002.0,315.2701,316.2954,314.8904,316.2954,22002.0
2022-01-25 12:05:00,333.22,334.35,333.21,333.65,11187.0,316.3333,317.4061,316.3239,316.7416,11187.0
2022-01-25 12:10:00,333.67,334.25,333.38,334.11,8964.0,316.7605,317.3112,316.4852,317.1782,8964.0
2022-01-25 12:15:00,334.2,334.53,333.07,334.0,12709.0,317.2637,317.577,316.191,317.0738,12709.0
2022-01-25 12:20:00,333.81,334.85,333.61,334.37,7761.0,316.8934,317.8807,316.7036,317.4251,7761.0
2022-01-25 12:25:00,334.72,335.03,334.36,334.55,8706.0,317.7573,318.0516,317.4156,317.5959,8706.0
2022-01-25 12:30:00,334.55,334.56,333.66,334.06,9910.0,317.5959,317.6054,316.7511,317.1308,9910.0
2022-01-25 12:35:00,333.94,334.21,333.56,334.17,7186.0,317.0169,317.2732,316.6561,317.2352,7186.0
2022-01-25 12:40:00,334.14,334.24,332.58,333.33,11324.0,317.2067,317.3017,315.7258,316.4378,11324.0
2022-01-25 12:45:00,333.14,333.65,332.99,333.27,7638.0,316.2574,316.7416,316.115,316.3808,7638.0
2022-01-25 12:50:00,333.38,333.64,332.43,332.84,13909.0,316.4852,316.7321,315.5834,315.9726,13909.0
2022-01-25 12:55:00,332.65,333.98,332.23,333.97,8133.0,315.7922,317.0548,315.3935,317.0453,8133.0
2022-01-25 13:00:00,334.2,334.32,332.59,333.01,8036.0,317.2637,317.3776,315.7353,316.134,8036.0
2022-01-25 13:05:00,333.25,333.33,332.49,333.03,7517.0,316.3618,316.4378,315.6403,316.153,7517.0
2022-01-25 13:10:00,333.31,333.78,333.04,333.55,5954.0,316.4188,316.865,316.1625,316.6466,5954.0
2022-01-25 13:15:00,333.39,333.93,333.36,333.75,7428.0,316.4947,317.0074,316.4663,316.8365,7428.0
2022-01-25 13:20:00,333.62,333.99,333.4,333.63,7396.0,316.7131,317.0643,316.5042,316.7226,7396.0
2022-01-25 13:25:00,333.73,334.99,333.73,334.99,5356.0,316.8175,318.0137,316.8175,318.0137,5356.0
2022-01-25 13:30:00,334.92,335.46,334.62,335.4,9423.0,317.9472,318.4598,317.6624,318.4029,9423.0
2022-01-25 13:35:00,335.48,335.67,335.06,335.56,5562.0,318.4788,318.6592,318.0801,318.5548,5562.0
2022-01-25 13:40:00,335.6,335.67,335.26,335.52,4278.0,318.5927,318.6592,318.27,318.5168,4278.0
2022-01-25 13:45:00,335.63,336.05,335.31,335.6,20308.0,318.6212,319.0199,318.3174,318.5927,20308.0
2022-01-25 13:50:00,335.65,337.03,335.54,336.81,26774.0,318.6402,319.9503,318.5358,319.7414,26774.0
2022-01-25 13:55:00,336.81,337.16,336.1,336.98,16999.0,319.7414,320.0737,319.0674,319.9028,16999.0
2022-01-25 14:00:00,337.0,337.37,336.9,337.16,16737.0,319.9218,320.273,319.8269,320.0737,16737.0
2022-01-25 14:05:00,336.94,337.18,336.56,336.93,7101.0,319.8648,320.0927,319.5041,319.8553,7101.0
2022-01-25 14:10:00,337.1,338.19,336.85,338.19,11884.0,320.0167,321.0515,319.7794,321.0515,11884.0
2022-01-25 14:15:00,338.19,338.55,338.0,338.54,10341.0,321.0515,321.3932,320.8711,321.3837,10341.0
2022-01-25 14:20:00,338.55,338.96,338.42,338.66,10141.0,321.3932,321.7825,321.2698,321.4977,10141.0
2022-01-25 14:25:00,338.65,338.67,337.91,338.23,15023.0,321.4882,321.5072,320.7857,321.0895,15023.0
2022-01-25 14:30:00,338.25,338.76,337.48,337.48,10475.0,321.1084,321.5926,320.3775,320.3775,10475.0
2022-01-25 14:35:00,337.42,338.07,337.14,337.74,5933.0,320.3205,320.9376,320.0547,320.6243,5933.0
2022-01-25 14:40:00,337.86,338.55,337.58,338.25,7161.0,320.7382,321.3932,320.4724,321.1084,7161.0
2022-01-25 14:45:00,338.44,338.61,337.9,337.91,13303.0,321.2888,321.4502,320.7762,320.7857,13303.0
2022-01-25 14:50:00,337.91,338.63,337.91,338.6,14278.0,320.7857,321.4692,320.7857,321.4407,14278.0
2022-01-25 14:55:00,338.58,339.69,338.33,339.69,6279.0,321.4217,322.4755,321.1844,322.4755,6279.0
2022-01-25 15:00:00,339.49,339.49,338.35,338.55,9823.0,322.2856,322.2856,321.2034,321.3932,9823.0
2022-01-25 15:05:00,338.47,339.15,338.19,338.46,45657.0,321.3173,321.9628,321.0515,321.3078,45657.0
2022-01-25 15:10:00,338.52,338.52,337.19,337.45,11768.0,321.3648,321.3648,320.1022,320.349,11768.0
2022-01-25 15:15:00,337.62,338.65,337.61,338.56,11338.0,320.5104,321.4882,320.5009,321.4027,11338.0
2022-01-25 15:20:00,338.68,338.68,337.54,337.63,19044.0,321.5167,321.5167,320.4344,320.5199,19044.0
2022-01-25 15:25:00,337.05,337.65,336.11,336.42,12809.0,319.9693,320.5388,319.0769,319.3712,12809.0
2022-01-25 15:30:00,336.23,336.29,335.18,335.38,18444.0,319.1908,319.2478,318.194,318.3839,18444.0
2022-01-25 15:35:00,335.43,336.62,334.84,336.42,17376.0,318.4314,319.561,317.8713,319.3712,17376.0
2022-01-25 15:40:00,336.4,337.13,335.89,336.25,17809.0,319.3522,320.0452,318.868,319.2098,17809.0
2022-01-25 15:45:00,336.38,336.94,335.62,336.11,37208.0,319.3332,319.8648,318.6117,319.0769,37208.0
2022-01-25 15:50:00,336.0,336.0,334.25,334.71,31648.0,318.9725,318.9725,317.3112,317.7478,31648.0
2022-01-25 15:55:00,334.54,335.67,334.34,335.13,99425.0,317.5865,318.6592,317.3966,318.1466,99425.0
2022-01-26 09:30:00,341.42,343.71,340.67,342.26,91737.0,324.1178,326.2917,323.4058,324.9152,91737.0
2022-01-26 09:35:00,342.21,342.45,340.44,340.44,16270.0,324.8678,325.0956,323.1875,323.1875,16270.0
2022-01-26 09:40:00,340.1,340.49,339.12,339.38,12897.0,322.8647,323.2349,321.9344,322.1812,12897.0
2022-01-26 09:45:00,339.33,341.48,339.12,341.48,24866.0,322.1337,324.1748,321.9344,324.1748,24866.0
2022-01-26 09:50:00,341.05,343.96,341.04,343.38,31426.0,323.7665,326.5291,323.7571,325.9785,31426.0
2022-01-26 09:55:00,343.2,343.2,341.4,341.91,20273.0,325.8076,325.8076,324.0988,324.583,20273.0
2022-01-26 10:00:00,342.02,343.68,341.46,343.5,11691.0,324.6874,326.2633,324.1558,326.0924,11691.0
2022-01-26 10:05:00,343.42,343.74,342.6,343.74,18664.0,326.0164,326.3202,325.238,326.3202,18664.0
2022-01-26 10:10:00,343.73,343.87,341.36,341.36,34281.0,326.3107,326.4436,324.0608,324.0608,34281.0
2022-01-26 10:15:00,341.36,342.13,340.99,341.93,21887.0,324.0608,324.7918,323.7096,324.602,21887.0
2022-01-26 10:20:00,341.81,342.07,340.64,340.78,30674.0,324.488,324.7349,323.3773,323.5102,30674.0
2022-01-26 10:25:00,340.66,340.66,338.11,338.11,51519.0,323.3963,323.3963,320.9755,320.9755,51519.0
2022-01-26 10:30:00,338.16,339.84,338.16,339.24,34921.0,321.023,322.6179,321.023,322.0483,34921.0
2022-01-26 10:35:00,339.25,339.98,339.05,339.45,20387.0,322.0578,322.7508,321.8679,322.2476,20387.0
2022-01-26 10:40:00,339.51,339.97,339.01,339.15,24345.0,322.3046,322.7413,321.8299,321.9628,24345.0
2022-01-26 10:45:00,339.01,339.4,338.68,338.84,32513.0,321.8299,322.2002,321.5167,321.6685,32513.0
2022-01-26 10:50:00,339.16,339.38,338.55,338.64,15157.0,321.9723,322.1812,321.3932,321.4787,15157.0
2022-01-26 10:55:00,338.78,340.71,338.57,340.03,13817.0,321.6116,323.4438,321.4122,322.7982,13817.0
2022-01-26 11:00:00,339.92,340.07,338.98,339.67,16087.0,322.6938,322.8362,321.8014,322.4565,16087.0
2022-01-26 11:05:00,339.78,340.0,339.19,339.85,21742.0,322.5609,322.7698,322.0008,322.6274,21742.0
2022-01-26 11:10:00,339.95,340.46,339.29,339.29,11152.0,322.7223,323.2064,322.0957,322.0957,11152.0
2022-01-26 11:15:00,339.47,340.44,339.47,339.73,8546.0,322.2666,323.1875,322.2666,322.5134,8546.0
2022-01-26 11:20:00,339.89,340.48,339.81,340.1,9757.0,322.6653,323.2254,322.5894,322.8647,9757.0
2022-01-26 11:25:00,339.98,340.05,339.49,339.66,10583.0,322.7508,322.8172,322.2856,322.447,10583.0
2022-01-26 11:30:00,339.66,340.35,339.45,340.17,6902.0,322.447,323.102,322.2476,322.9311,6902.0
2022-01-26 11:35:00,340.25,340.34,339.62,340.27,6654.0,323.0071,323.0925,322.409,323.0261,6654.0
2022-01-26 11:40:00,340.1,340.46,339.92,339.93,17120.0,322.8647,323.2064,322.6938,322.7033,17120.0
2022-01-26 11:45:00,340.1,340.19,339.73,340.0,10069.0,322.8647,322.9501,322.5134,322.7698,10069.0
2022-01-26 11:50:00,339.58,339.84,338.77,339.84,14307.0,322.371,322.6179,321.6021,322.6179,14307.0
2022-01-26 11:55:00,340.02,340.26,339.56,340.07,7770.0,322.7887,323.0166,322.3521,322.8362,7770.0
2022-01-26 12:00:00,340.39,340.78,340.39,340.61,4854.0,323.14,323.5102,323.14,323.3488,4854.0
2022-01-26 12:05:00,340.6,340.64,340.03,340.58,6506.0,323.3394,323.3773,322.7982,323.3204,6506.0
2022-01-26 12:10:00,340.51,341.5,340.32,341.21,7494.0,323.2539,324.1937,323.0735,323.9184,7494.0
2022-01-26 12:15:00,341.18,341.67,340.93,340.93,24356.0,323.89,324.3551,323.6526,323.6526,24356.0
2022-01-26 12:20:00,340.97,341.49,340.93,341.08,2737.0,323.6906,324.1842,323.6526,323.795,2737.0
2022-01-26 12:25:00,341.35,341.68,340.95,341.46,8575.0,324.0513,324.3646,323.6716,324.1558,8575.0
2022-01-26 12:30:00,341.5,341.76,341.46,341.7,6050.0,324.1937,324.4406,324.1558,324.3836,6050.0
2022-01-26 12:35:00,341.55,342.13,341.54,341.71,10057.0,324.2412,324.7918,324.2317,324.3931,10057.0
2022-01-26 12:40:00,341.87,342.1,341.6,342.01,14495.0,324.545,324.7633,324.2887,324.6779,14495.0
2022-01-26 12:45:00,342.06,342.08,341.62,342.03,10896.0,324.7254,324.7443,324.3077,324.6969,10896.0
2022-01-26 12:50:00,342.08,342.08,341.76,341.85,10694.0,324.7443,324.7443,324.4406,324.526,10694.0
2022-01-26 12:55:00,341.81,341.94,341.69,341.93,5388.0,324.488,324.6114,324.3741,324.602,5388.0
2022-01-26 13:00:00,341.93,341.93,340.32,340.58,6376.0,324.602,324.602,323.0735,323.3204,6376.0
2022-01-26 13:05:00,340.67,340.99,340.33,340.99,5353.0,323.4058,323.7096,323.083,323.7096,5353.0
2022-01-26 13:10:00,340.84,341.19,340.66,341.19,4860.0,323.5672,323.8995,323.3963,323.8995,4860.0
2022-01-26 13:15:00,341.15,341.48,340.56,340.93,6342.0,323.8615,324.1748,323.3014,323.6526,6342.0
2022-01-26 13:20:00,340.46,340.55,339.82,340.09,4583.0,323.2064,323.2919,322.5989,322.8552,4583.0
2022-01-26 13:25:00,340.29,340.65,340.28,340.5,6710.0,323.0451,323.3868,323.0356,323.2444,6710.0
2022-01-26 13:30:00,340.46,340.59,340.15,340.16,4439.0,323.2064,323.3299,322.9122,322.9216,4439.0
2022-01-26 13:35:00,340.29,340.41,339.76,340.27,8044.0,323.0451,323.159,322.5419,323.0261,8044.0
2022-01-26 13:40:00,340.26,340.26,339.78,340.01,8380.0,323.0166,323.0166,322.5609,322.7793,8380.0
2022-01-26 13:45:00,340.01,340.07,339.62,339.91,8293.0,322.7793,322.8362,322.409,322.6843,8293.0
2022-01-26 13:50:00,339.91,340.34,339.7,340.24,7583.0,322.6843,323.0925,322.485,322.9976,7583.0
2022-01-26 13:55:00,340.24,340.61,340.09,340.61,4170.0,322.9976,323.3488,322.8552,323.3488,4170.0
2022-01-26 14:00:00,340.58,342.38,340.32,341.91,28134.0,323.3204,325.0291,323.0735,324.583,28134.0
2022-01-26 14:05:00,342.03,342.64,341.01,341.01,49221.0,324.6969,325.276,323.7286,323.7286,49221.0
2022-01-26 14:10:00,341.25,341.95,338.62,338.88,27352.0,323.9564,324.6209,321.4597,321.7065,27352.0
2022-01-26 14:15:00,338.88,339.46,338.13,338.98,18272.0,321.7065,322.2571,320.9945,321.8014,18272.0
2022-01-26 14:20:00,339.22,339.88,338.51,339.51,9073.0,322.0293,322.6558,321.3553,322.3046,9073.0
2022-01-26 14:25:00,339.74,340.88,339.74,340.19,22908.0,322.5229,323.6052,322.5229,322.9501,22908.0
2022-01-26 14:30:00,340.18,340.19,337.57,337.86,33122.0,322.9406,322.9501,320.4629,320.7382,33122.0
2022-01-26 14:35:00,337.88,340.14,337.3,339.48,23831.0,320.7572,322.9027,320.2066,322.2761,23831.0
2022-01-26 14:40:00,339.66,339.69,336.51,336.61,23674.0,322.447,322.4755,319.4566,319.5516,23674.0
2022-01-26 14:45:00,336.09,336.38,333.18,333.18,24700.0,319.0579,319.3332,316.2954,316.2954,24700.0
2022-01-26 14:50:00,333.42,334.46,333.08,334.06,91851.0,316.5232,317.5105,316.2004,317.1308,91851.0
2022-01-26 14:55:00,334.08,334.61,333.04,334.38,60853.0,317.1498,317.6529,316.1625,317.4346,60853.0
2022-01-26 15:00:00,334.42,334.46,330.73,331.35,36860.0,317.4725,317.5105,313.9695,314.5581,36860.0
2022-01-26 15:05:00,331.3,331.38,329.13,329.15,53359.0,314.5106,314.5866,312.4506,312.4696,53359.0
2022-01-26 15:10:00,329.17,330.46,329.16,329.67,40206.0,312.4886,313.7132,312.4791,312.9633,40206.0
2022-01-26 15:15:00,329.5,330.18,328.75,328.8,48379.0,312.8019,313.4474,312.0899,312.1373,48379.0
2022-01-26 15:20:00,328.96,329.45,328.04,328.85,61609.0,312.2892,312.7544,311.4159,312.1848,61609.0
2022-01-26 15:25:00,329.0,330.8,328.07,330.43,63285.0,312.3272,314.036,311.4443,313.6847,63285.0
2022-01-26 15:30:00,330.29,331.2,329.22,329.37,61906.0,313.5518,314.4157,312.5361,312.6785,61906.0
2022-01-26 15:35:00,329.24,330.1,328.48,329.61,46943.0,312.555,313.3715,311.8336,312.9063,46943.0
2022-01-26 15:40:00,329.51,330.52,328.75,330.0,128373.0,312.8114,313.7702,312.0899,313.2765,128373.0
2022-01-26 15:45:00,330.0,330.23,328.43,329.22,97592.0,313.2765,313.4949,311.7861,312.5361,97592.0
2022-01-26 15:50:00,329.14,330.21,328.29,329.8,195801.0,312.4601,313.4759,311.6532,313.0867,195801.0
2022-01-26 15:55:00,329.97,330.54,328.92,329.02,289432.0,313.248,313.7892,312.2513,312.3462,289432.0
2022-01-27 09:30:00,337.53,340.65,336.03,337.37,91417.0,320.4249,323.3868,319.0009,320.273,91417.0
2022-01-27 09:35:00,337.13,338.89,336.74,338.26,18820.0,320.0452,321.716,319.675,321.1179,18820.0
2022-01-27 09:40:00,338.52,339.58,337.49,338.13,25866.0,321.3648,322.371,320.387,320.9945,25866.0
2022-01-27 09:45:00,338.11,341.13,338.1,340.18,26523.0,320.9755,323.8425,320.966,322.9406,26523.0
2022-01-27 09:50:00,340.18,341.73,339.99,341.32,24459.0,322.9406,324.4121,322.7603,324.0229,24459.0
2022-01-27 09:55:00,341.33,341.55,340.25,340.93,25983.0,324.0324,324.2412,323.0071,323.6526,25983.0
2022-01-27 10:00:00,341.12,341.12,338.5,339.56,14376.0,323.833,323.833,321.3458,322.3521,14376.0
2022-01-27 10:05:00,340.02,340.61,339.95,339.95,19018.0,322.7887,323.3488,322.7223,322.7223,19018.0
2022-01-27 10:10:00,340.22,340.61,339.68,340.0,6708.0,322.9786,323.3488,322.466,322.7698,6708.0
2022-01-27 10:15:00,340.0,341.05,339.84,340.61,15962.0,322.7698,323.7665,322.6179,323.3488,15962.0
2022-01-27 10:20:00,340.71,341.14,340.24,340.28,34722.0,323.4438,323.852,322.9976,323.0356,34722.0
2022-01-27 10:25:00,340.09,340.49,338.7,338.7,24267.0,322.8552,323.2349,321.5356,321.5356,24267.0
2022-01-27 10:30:00,338.54,339.03,338.0,338.64,16967.0,321.3837,321.8489,320.8711,321.4787,16967.0
2022-01-27 10:35:00,338.32,338.83,337.24,337.59,21029.0,321.1749,321.659,320.1496,320.4819,21029.0
2022-01-27 10:40:00,337.67,339.07,337.23,339.0,13637.0,320.5578,321.8869,320.1401,321.8204,13637.0
2022-01-27 10:45:00,338.91,339.49,338.2,338.61,16955.0,321.735,322.2856,321.061,321.4502,16955.0
2022-01-27 10:50:00,338.72,338.88,338.17,338.68,12606.0,321.5546,321.7065,321.0325,321.5167,12606.0
2022-01-27 10:55:00,338.69,340.62,338.55,340.62,11866.0,321.5261,323.3583,321.3932,323.3583,11866.0
2022-01-27 11:00:00,340.61,341.5,340.61,341.25,18850.0,323.3488,324.1937,323.3488,323.9564,18850.0
2022-01-27 11:05:00,341.11,341.47,340.01,340.41,18076.0,323.8235,324.1653,322.7793,323.159,18076.0
2022-01-27 11:10:00,340.65,341.55,340.47,341.55,15618.0,323.3868,324.2412,323.2159,324.2412,15618.0
2022-01-27 11:15:00,341.39,341.4,339.46,339.76,27640.0,324.0893,324.0988,322.2571,322.5419,27640.0
2022-01-27 11:20:00,339.64,339.93,339.14,339.3,17233.0,322.428,322.7033,321.9533,322.1052,17233.0
2022-01-27 11:25:00,339.32,339.41,338.37,338.8,18951.0,322.1242,322.2097,321.2224,321.6306,18951.0
2022-01-27 11:30:00,338.94,339.85,338.63,339.85,10818.0,321.7635,322.6274,321.4692,322.6274,10818.0
2022-01-27 11:35:00,340.02,340.61,339.82,339.83,8556.0,322.7887,323.3488,322.5989,322.6084,8556.0
2022-01-27 11:40:00,339.97,340.64,339.84,340.05,9616.0,322.7413,323.3773,322.6179,322.8172,9616.0
2022-01-27 11:45:00,340.19,340.88,339.64,339.79,26167.0,322.9501,323.6052,322.428,322.5704,26167.0
2022-01-27 11:50:00,339.8,340.01,339.09,339.85,8980.0,322.5799,322.7793,321.9059,322.6274,8980.0
2022-01-27 11:55:00,339.88,339.88,339.08,339.45,15420.0,322.6558,322.6558,321.8964,322.2476,15420.0
2022-01-27 12:00:00,339.42,339.52,338.58,338.93,9275.0,322.2192,322.3141,321.4217,321.754,9275.0
2022-01-27 12:05:00,338.8,338.83,338.0,338.23,23253.0,321.6306,321.659,320.8711,321.0895,23253.0
2022-01-27 12:10:00,338.34,338.34,336.69,337.08,17983.0,321.1939,321.1939,319.6275,319.9977,17983.0
2022-01-27 12:15:00,337.1,337.21,335.7,335.77,14010.0,320.0167,320.1211,318.6877,318.7541,14010.0
2022-01-27 12:20:00,335.62,335.78,335.41,335.58,16337.0,318.6117,318.7636,318.4124,318.5738,16337.0
2022-01-27 12:25:00,335.6,336.68,335.59,336.0,29892.0,318.5927,319.618,318.5832,318.9725,29892.0
2022-01-27 12:30:00,335.94,336.19,335.08,335.09,18814.0,318.9155,319.1528,318.0991,318.1086,18814.0
2022-01-27 12:35:00,335.17,335.2,333.9,334.17,10982.0,318.1845,318.213,316.9789,317.2352,10982.0
2022-01-27 12:40:00,334.04,334.11,333.75,333.79,7660.0,317.1118,317.1782,316.8365,316.8745,7660.0
2022-01-27 12:45:00,333.66,333.66,332.81,333.3,17765.0,316.7511,316.7511,315.9441,316.4093,17765.0
2022-01-27 12:50:00,333.41,333.69,333.31,333.43,20613.0,316.5137,316.7795,316.4188,316.5327,20613.0
2022-01-27 12:55:00,333.35,335.06,333.35,334.43,9436.0,316.4568,318.0801,316.4568,317.482,9436.0
2022-01-27 13:00:00,334.32,334.84,333.39,333.49,8715.0,317.3776,317.8713,316.4947,316.5897,8715.0
2022-01-27 13:05:00,333.55,333.66,332.52,332.74,8290.0,316.6466,316.7511,315.6688,315.8777,8290.0
2022-01-27 13:10:00,332.84,333.58,332.39,333.25,9703.0,315.9726,316.6751,315.5454,316.3618,9703.0
2022-01-27 13:15:00,333.24,333.93,332.2,332.2,5924.0,316.3523,317.0074,315.365,315.365,5924.0
2022-01-27 13:20:00,332.31,332.31,331.01,331.1,19353.0,315.4695,315.4695,314.2353,314.3208,19353.0
2022-01-27 13:25:00,331.22,332.36,331.11,331.8,17912.0,314.4347,315.5169,314.3303,314.9853,17912.0
2022-01-27 13:30:00,331.73,332.84,331.73,332.3,12446.0,314.9189,315.9726,314.9189,315.46,12446.0
2022-01-27 13:35:00,332.37,333.67,332.21,332.74,26328.0,315.5264,316.7605,315.3745,315.8777,26328.0
2022-01-27 13:40:00,332.55,333.24,331.96,332.46,12411.0,315.6973,316.3523,315.1372,315.6119,12411.0
2022-01-27 13:45:00,332.66,334.11,332.06,334.11,16226.0,315.8017,317.1782,315.2321,317.1782,16226.0
2022-01-27 13:50:00,334.03,334.16,332.61,332.9,11988.0,317.1023,317.2257,315.7543,316.0296,11988.0
2022-01-27 13:55:00,332.89,334.24,332.62,333.82,12119.0,316.0201,317.3017,315.7638,316.9029,12119.0
2022-01-27 14:00:00,334.1,335.42,334.09,335.05,10465.0,317.1688,318.4219,317.1593,318.0706,10465.0
2022-01-27 14:05:00,335.17,335.7,334.4,334.83,16960.0,318.1845,318.6877,317.4535,317.8618,16960.0
2022-01-27 14:10:00,334.73,335.16,334.37,334.56,10809.0,317.7668,318.175,317.4251,317.6054,10809.0
2022-01-27 14:15:00,334.67,334.68,333.31,333.72,6510.0,317.7099,317.7194,316.4188,316.808,6510.0
2022-01-27 14:20:00,333.45,333.49,332.89,332.89,7572.0,316.5517,316.5897,316.0201,316.0201,7572.0
2022-01-27 14:25:00,332.56,333.16,332.55,333.16,9652.0,315.7068,316.2764,315.6973,316.2764,9652.0
2022-01-27 14:30:00,332.93,333.37,332.0,332.04,12521.0,316.058,316.4757,315.1752,315.2131,12521.0
2022-01-27 14:35:00,332.44,333.67,332.43,333.56,12086.0,315.5929,316.7605,315.5834,316.6561,12086.0
2022-01-27 14:40:00,333.51,334.97,333.49,334.75,18955.0,316.6087,317.9947,316.5897,317.7858,18955.0
2022-01-27 14:45:00,334.67,334.97,334.37,334.65,19536.0,317.7099,317.9947,317.4251,317.6909,19536.0
2022-01-27 14:50:00,334.67,334.71,333.43,333.62,27977.0,317.7099,317.7478,316.5327,316.7131,27977.0
2022-01-27 14:55:00,333.61,334.45,333.24,334.25,18335.0,316.7036,317.501,316.3523,317.3112,18335.0
2022-01-27 15:00:00,334.66,335.29,334.53,334.73,7658.0,317.7004,318.2984,317.577,317.7668,7658.0
2022-01-27 15:05:00,334.87,335.28,334.22,334.22,9829.0,317.8997,318.289,317.2827,317.2827,9829.0
2022-01-27 15:10:00,334.37,334.56,333.45,333.71,18882.0,317.4251,317.6054,316.5517,316.7985,18882.0
2022-01-27 15:15:00,333.71,334.11,333.16,334.11,15690.0,316.7985,317.1782,316.2764,317.1782,15690.0
2022-01-27 15:20:00,334.25,334.6,333.31,333.9,8508.0,317.3112,317.6434,316.4188,316.9789,8508.0
2022-01-27 15:25:00,333.74,334.8,333.73,334.43,12770.0,316.827,317.8333,316.8175,317.482,12770.0
2022-01-27 15:30:00,334.53,335.14,334.23,334.55,10863.0,317.577,318.156,317.2922,317.5959,10863.0
2022-01-27 15:35:00,334.58,334.93,333.5,333.81,13516.0,317.6244,317.9567,316.5992,316.8934,13516.0
2022-01-27 15:40:00,334.06,335.72,333.67,335.42,18727.0,317.1308,318.7067,316.7605,318.4219,18727.0
2022-01-27 15:45:00,335.37,336.37,334.24,334.49,21949.0,318.3744,319.3237,317.3017,317.539,21949.0
2022-01-27 15:50:00,334.32,334.34,333.69,333.9,23331.0,317.3776,317.3966,316.7795,316.9789,23331.0
2022-01-27 15:55:00,333.9,334.28,333.15,333.17,70704.0,316.9789,317.3396,316.2669,316.2859,70704.0
2022-01-28 09:30:00,333.9,335.76,330.28,330.38,63340.0,316.9789,318.7446,313.5423,313.6373,63340.0
2022-01-28 09:35:00,330.73,331.08,329.4,329.9,23257.0,313.9695,314.3018,312.7069,313.1816,23257.0
2022-01-28 09:40:00,329.85,330.24,328.52,328.68,18380.0,313.1341,313.5044,311.8715,312.0234,18380.0
2022-01-28 09:45:00,328.9,329.19,327.54,328.31,25947.0,312.2323,312.5076,310.9412,311.6722,25947.0
2022-01-28 09:50:00,327.92,328.75,327.43,327.9,16473.0,311.3019,312.0899,310.8368,311.283,16473.0
2022-01-28 09:55:00,328.03,328.69,327.17,327.62,20764.0,311.4064,312.0329,310.5899,311.0171,20764.0
2022-01-28 10:00:00,327.66,328.42,327.33,327.81,23045.0,311.0551,311.7766,310.7418,311.1975,23045.0
2022-01-28 10:05:00,328.09,329.34,328.09,329.31,12176.0,311.4633,312.65,311.4633,312.6215,12176.0
2022-01-28 10:10:00,329.28,330.69,329.27,329.87,7205.0,312.593,313.9316,312.5835,313.1531,7205.0
2022-01-28 10:15:00,329.79,332.32,329.77,332.32,7424.0,313.0772,315.479,313.0582,315.479,7424.0
2022-01-28 10:20:00,332.36,332.46,331.33,331.67,5468.0,315.5169,315.6119,314.5391,314.8619,5468.0
2022-01-28 10:25:00,331.66,332.17,331.4,331.84,12213.0,314.8524,315.3366,314.6056,315.0233,12213.0
2022-01-28 10:30:00,331.94,332.06,329.97,329.97,6011.0,315.1182,315.2321,313.248,313.248,6011.0
2022-01-28 10:35:00,330.39,332.5,330.07,331.48,19765.0,313.6468,315.6498,313.343,314.6815,19765.0
2022-01-28 10:40:00,331.47,331.75,330.38,330.59,3049.0,314.672,314.9378,313.6373,313.8366,3049.0
2022-01-28 10:45:00,330.45,333.55,330.45,333.2,6870.0,313.7037,316.6466,313.7037,316.3144,6870.0
2022-01-28 10:50:00,333.29,334.08,332.78,334.08,6104.0,316.3998,317.1498,315.9156,317.1498,6104.0
2022-01-28 10:55:00,333.81,334.21,333.46,334.21,12579.0,316.8934,317.2732,316.5612,317.2732,12579.0
2022-01-28 11:00:00,334.38,334.47,333.48,333.48,7922.0,317.4346,317.52,316.5802,316.5802,7922.0
2022-01-28 11:05:00,333.65,334.25,333.48,334.19,4552.0,316.7416,317.3112,316.5802,317.2542,4552.0
2022-01-28 11:10:00,334.26,335.49,334.26,335.45,6554.0,317.3206,318.4883,317.3206,318.4503,6554.0
2022-01-28 11:15:00,335.44,336.29,335.44,335.92,7441.0,318.4408,319.2478,318.4408,318.8965,7441.0
2022-01-28 11:20:00,335.93,336.04,335.03,335.93,6094.0,318.906,319.0104,318.0516,318.906,6094.0
2022-01-28 11:25:00,335.74,337.02,335.74,336.89,21278.0,318.7256,319.9408,318.7256,319.8174,21278.0
2022-01-28 11:30:00,336.87,337.45,336.33,337.27,49833.0,319.7984,320.349,319.2857,320.1781,49833.0
2022-01-28 11:35:00,337.29,338.37,337.24,337.56,12004.0,320.1971,321.2224,320.1496,320.4534,12004.0
2022-01-28 11:40:00,337.66,337.8,337.16,337.21,6803.0,320.5483,320.6812,320.0737,320.1211,6803.0
2022-01-28 11:45:00,337.49,337.8,337.13,337.51,24670.0,320.387,320.6812,320.0452,320.4059,24670.0
2022-01-28 11:50:00,337.57,337.86,337.43,337.7,15737.0,320.4629,320.7382,320.33,320.5863,15737.0
2022-01-28 11:55:00,337.7,338.64,337.66,338.45,6577.0,320.5863,321.4787,320.5483,321.2983,6577.0
2022-01-28 12:00:00,338.45,338.47,337.73,338.47,12434.0,321.2983,321.3173,320.6148,321.3173,12434.0
2022-01-28 12:05:00,338.5,338.74,338.28,338.38,32892.0,321.3458,321.5736,321.1369,321.2319,32892.0
2022-01-28 12:10:00,338.25,338.36,337.17,337.53,4885.0,321.1084,321.2129,320.0832,320.4249,4885.0
2022-01-28 12:15:00,337.65,338.46,337.44,338.39,17574.0,320.5388,321.3078,320.3395,321.2413,17574.0
2022-01-28 12:20:00,338.38,338.48,337.02,337.3,7658.0,321.2319,321.3268,319.9408,320.2066,7658.0
2022-01-28 12:25:00,337.34,337.38,336.9,337.23,14818.0,320.2446,320.2825,319.8269,320.1401,14818.0
2022-01-28 12:30:00,337.04,337.6,336.94,337.47,9024.0,319.9598,320.4914,319.8648,320.368,9024.0
2022-01-28 12:35:00,337.42,337.92,337.0,337.79,11373.0,320.3205,320.7952,319.9218,320.6718,11373.0
2022-01-28 12:40:00,337.9,338.39,337.76,338.39,9160.0,320.7762,321.2413,320.6433,321.2413,9160.0
2022-01-28 12:45:00,338.36,338.63,337.66,338.09,8475.0,321.2129,321.4692,320.5483,320.9566,8475.0
2022-01-28 12:50:00,337.44,337.78,337.09,337.4,4605.0,320.3395,320.6623,320.0072,320.3015,4605.0
2022-01-28 12:55:00,337.28,337.67,337.23,337.51,13727.0,320.1876,320.5578,320.1401,320.4059,13727.0
2022-01-28 13:00:00,337.38,338.5,337.38,338.44,9320.0,320.2825,321.3458,320.2825,321.2888,9320.0
2022-01-28 13:05:00,338.37,339.06,338.24,338.93,11177.0,321.2224,321.8774,321.0989,321.754,11177.0
2022-01-28 13:10:00,338.86,339.18,338.73,338.95,4528.0,321.6875,321.9913,321.5641,321.773,4528.0
2022-01-28 13:15:00,339.1,339.3,338.71,338.86,8056.0,321.9154,322.1052,321.5451,321.6875,8056.0
2022-01-28 13:20:00,338.82,339.1,337.84,338.35,5429.0,321.6496,321.9154,320.7192,321.2034,5429.0
2022-01-28 13:25:00,338.28,338.48,337.21,338.32,4172.0,321.1369,321.3268,320.1211,321.1749,4172.0
2022-01-28 13:30:00,338.37,339.36,338.37,338.64,6789.0,321.2224,322.1622,321.2224,321.4787,6789.0
2022-01-28 13:35:00,338.64,339.27,338.56,339.11,8295.0,321.4787,322.0768,321.4027,321.9249,8295.0
2022-01-28 13:40:00,338.71,338.86,338.23,338.49,5867.0,321.5451,321.6875,321.0895,321.3363,5867.0
2022-01-28 13:45:00,338.54,338.71,337.97,338.16,12270.0,321.3837,321.5451,320.8426,321.023,12270.0
2022-01-28 13:50:00,338.21,339.08,338.21,339.0,7133.0,321.0705,321.8964,321.0705,321.8204,7133.0
2022-01-28 13:55:00,338.63,339.1,338.36,338.49,6446.0,321.4692,321.9154,321.2129,321.3363,6446.0
2022-01-28 14:00:00,338.75,339.24,338.27,338.27,8033.0,321.5831,322.0483,321.1274,321.1274,8033.0
2022-01-28 14:05:00,338.34,338.38,337.38,337.58,9613.0,321.1939,321.2319,320.2825,320.4724,9613.0
2022-01-28 14:10:00,337.73,337.76,336.95,336.95,3705.0,320.6148,320.6433,319.8743,319.8743,3705.0
2022-01-28 14:15:00,337.15,337.15,336.45,336.98,6698.0,320.0642,320.0642,319.3997,319.9028,6698.0
2022-01-28 14:20:00,336.82,336.83,335.65,335.67,14018.0,319.7509,319.7604,318.6402,318.6592,14018.0
2022-01-28 14:25:00,335.67,336.17,335.56,335.56,2995.0,318.6592,319.1339,318.5548,318.5548,2995.0
2022-01-28 14:30:00,335.49,336.07,335.3,335.74,9553.0,318.4883,319.0389,318.3079,318.7256,9553.0
2022-01-28 14:35:00,335.76,336.33,335.76,336.12,14544.0,318.7446,319.2857,318.7446,319.0864,14544.0
2022-01-28 14:40:00,336.47,337.48,336.47,337.28,4494.0,319.4186,320.3775,319.4186,320.1876,4494.0
2022-01-28 14:45:00,337.35,338.25,337.09,338.1,4424.0,320.2541,321.1084,320.0072,320.966,4424.0
2022-01-28 14:50:00,337.88,338.19,337.47,337.74,5926.0,320.7572,321.0515,320.368,320.6243,5926.0
2022-01-28 14:55:00,337.91,338.75,337.91,338.51,5105.0,320.7857,321.5831,320.7857,321.3553,5105.0
2022-01-28 15:00:00,338.84,339.05,338.49,338.64,9001.0,321.6685,321.8679,321.3363,321.4787,9001.0
2022-01-28 15:05:00,338.92,339.24,338.7,339.24,6624.0,321.7445,322.0483,321.5356,322.0483,6624.0
2022-01-28 15:10:00,339.05,339.12,338.3,338.38,21260.0,321.8679,321.9344,321.1559,321.2319,21260.0
2022-01-28 15:15:00,338.38,339.51,338.38,338.78,16842.0,321.2319,322.3046,321.2319,321.6116,16842.0
2022-01-28 15:20:00,338.93,340.03,338.6,339.84,11889.0,321.754,322.7982,321.4407,322.6179,11889.0
2022-01-28 15:25:00,339.93,340.11,339.23,339.66,10224.0,322.7033,322.8742,322.0388,322.447,10224.0
2022-01-28 15:30:00,339.51,340.49,338.31,340.2,16485.0,322.3046,323.2349,321.1654,322.9596,16485.0
2022-01-28 15:35:00,339.88,340.3,339.67,340.21,16886.0,322.6558,323.0546,322.4565,322.9691,16886.0
2022-01-28 15:40:00,340.25,340.78,339.98,340.58,16395.0,323.0071,323.5102,322.7508,323.3204,16395.0
2022-01-28 15:45:00,340.56,341.79,340.13,341.71,27175.0,323.3014,324.469,322.8932,324.3931,27175.0
2022-01-28 15:50:00,341.71,342.33,341.18,342.06,30321.0,324.3931,324.9817,323.89,324.7254,30321.0
2022-01-28 15:55:00,342.1,343.06,341.83,342.85,87281.0,324.7633,325.6747,324.507,325.4753,87281.0
2022-01-31 09:30:00,345.0,345.52,343.53,345.48,86582.0,327.5164,328.01,326.1209,327.972,86582.0
2022-01-31 09:35:00,345.77,345.97,344.83,345.63,18609.0,328.2474,328.4372,327.355,328.1144,18609.0
2022-01-31 09:40:00,345.55,346.0,344.79,344.87,14179.0,328.0385,328.4657,327.317,327.393,14179.0
2022-01-31 09:45:00,344.88,345.21,344.41,344.71,11543.0,327.4025,327.7157,326.9563,327.2411,11543.0
2022-01-31 09:50:00,344.97,345.96,344.45,345.66,7601.0,327.4879,328.4277,326.9942,328.1429,7601.0
2022-01-31 09:55:00,345.94,347.16,345.84,347.0,8620.0,328.4087,329.5669,328.3138,329.415,8620.0
2022-01-31 10:00:00,347.24,347.81,346.69,346.98,14528.0,329.6429,330.184,329.1207,329.396,14528.0
2022-01-31 10:05:00,347.07,347.99,346.65,347.99,7667.0,329.4815,330.3548,329.0828,330.3548,7667.0
2022-01-31 10:10:00,348.26,348.85,347.99,348.36,15854.0,330.6112,331.1713,330.3548,330.7061,15854.0
2022-01-31 10:15:00,348.35,349.24,347.91,347.93,17930.0,330.6966,331.5415,330.2789,330.2979,17930.0
2022-01-31 10:20:00,348.11,349.48,348.11,349.01,16510.0,330.4688,331.7693,330.4688,331.3232,16510.0
2022-01-31 10:25:00,349.3,349.49,348.24,348.24,18302.0,331.5985,331.7788,330.5922,330.5922,18302.0
2022-01-31 10:30:00,348.1,349.04,347.8,348.65,38669.0,330.4593,331.3516,330.1745,330.9814,38669.0
2022-01-31 10:35:00,348.72,349.14,347.85,348.84,26042.0,331.0479,331.4466,330.2219,331.1618,26042.0
2022-01-31 10:40:00,348.83,350.0,348.53,349.92,16935.0,331.1523,332.263,330.8675,332.187,16935.0
2022-01-31 10:45:00,349.91,349.91,349.04,349.51,13669.0,332.1775,332.1775,331.3516,331.7978,13669.0
2022-01-31 10:50:00,349.6,350.31,349.42,350.1,16091.0,331.8833,332.5573,331.7124,332.3579,16091.0
2022-01-31 10:55:00,350.11,350.13,349.05,349.46,29885.0,332.3674,332.3864,331.3611,331.7504,29885.0
2022-01-31 11:00:00,349.71,349.96,349.32,349.52,21715.0,331.9877,332.225,331.6174,331.8073,21715.0
2022-01-31 11:05:00,349.5,350.37,349.5,349.87,15300.0,331.7883,332.6142,331.7883,332.1396,15300.0
2022-01-31 11:10:00,349.89,349.89,349.05,349.44,35977.0,332.1586,332.1586,331.3611,331.7314,35977.0
2022-01-31 11:15:00,349.48,350.15,349.12,349.84,12719.0,331.7693,332.4054,331.4276,332.1111,12719.0
2022-01-31 11:20:00,349.85,349.94,349.07,349.29,7096.0,332.1206,332.206,331.3801,331.589,7096.0
2022-01-31 11:25:00,349.29,349.88,348.8,349.03,52362.0,331.589,332.1491,331.1238,331.3421,52362.0
2022-01-31 11:30:00,349.36,350.1,348.55,349.38,45877.0,331.6554,332.3579,330.8865,331.6744,45877.0
2022-01-31 11:35:00,349.59,350.13,349.24,349.55,11273.0,331.8738,332.3864,331.5415,331.8358,11273.0
2022-01-31 11:40:00,349.77,350.19,349.59,350.18,17656.0,332.0446,332.4434,331.8738,332.4339,17656.0
2022-01-31 11:45:00,350.07,350.61,349.57,350.1,14545.0,332.3294,332.8421,331.8548,332.3579,14545.0
2022-01-31 11:50:00,350.15,351.06,349.94,350.96,12363.0,332.4054,333.2693,332.206,333.1743,12363.0
2022-01-31 11:55:00,350.99,351.42,350.71,350.71,6984.0,333.2028,333.611,332.937,332.937,6984.0
2022-01-31 12:00:00,350.87,350.9,349.91,350.09,8177.0,333.0889,333.1174,332.1775,332.3484,8177.0
2022-01-31 12:05:00,350.26,350.26,349.45,349.5,11145.0,332.5098,332.5098,331.7409,331.7883,11145.0
2022-01-31 12:10:00,349.62,349.76,349.19,349.47,5804.0,331.9022,332.0351,331.494,331.7598,5804.0
2022-01-31 12:15:00,349.53,349.94,349.34,349.94,12049.0,331.8168,332.206,331.6364,332.206,12049.0
2022-01-31 12:20:00,350.0,350.12,348.63,348.63,9817.0,332.263,332.3769,330.9624,330.9624,9817.0
2022-01-31 12:25:00,348.8,349.39,348.5,349.39,18692.0,331.1238,331.6839,330.839,331.6839,18692.0
2022-01-31 12:30:00,349.38,349.66,348.94,349.08,7526.0,331.6744,331.9402,331.2567,331.3896,7526.0
2022-01-31 12:35:00,348.91,349.71,348.9,349.71,5897.0,331.2282,331.9877,331.2187,331.9877,5897.0
2022-01-31 12:40:00,349.51,349.9,349.51,349.81,5893.0,331.7978,332.1681,331.7978,332.0826,5893.0
2022-01-31 12:45:00,349.7,350.03,349.51,349.92,9131.0,331.9782,332.2915,331.7978,332.187,9131.0
2022-01-31 12:50:00,349.87,350.22,349.79,350.22,8650.0,332.1396,332.4718,332.0636,332.4718,8650.0
2022-01-31 12:55:00,350.15,350.3,349.94,349.94,10093.0,332.4054,332.5478,332.206,332.206,10093.0
2022-01-31 13:00:00,349.86,349.86,349.15,349.26,7257.0,332.1301,332.1301,331.4561,331.5605,7257.0
2022-01-31 13:05:00,349.36,349.67,349.26,349.26,3605.0,331.6554,331.9497,331.5605,331.5605,3605.0
2022-01-31 13:10:00,349.21,349.21,348.68,348.94,5499.0,331.513,331.513,331.0099,331.2567,5499.0
2022-01-31 13:15:00,349.15,349.15,348.49,349.05,9631.0,331.4561,331.4561,330.8295,331.3611,9631.0
2022-01-31 13:20:00,348.93,349.48,348.89,349.08,7007.0,331.2472,331.7693,331.2092,331.3896,7007.0
2022-01-31 13:25:00,349.11,349.28,348.31,348.31,8756.0,331.4181,331.5795,330.6586,330.6586,8756.0
2022-01-31 13:30:00,348.47,349.06,348.38,348.59,8092.0,330.8105,331.3706,330.7251,330.9244,8092.0
2022-01-31 13:35:00,348.5,349.24,348.5,348.81,3119.0,330.839,331.5415,330.839,331.1333,3119.0
2022-01-31 13:40:00,348.67,349.4,348.59,348.96,5601.0,331.0004,331.6934,330.9244,331.2757,5601.0
2022-01-31 13:45:00,348.86,349.27,348.86,348.86,5485.0,331.1808,331.57,331.1808,331.1808,5485.0
2022-01-31 13:50:00,349.08,349.08,348.66,349.03,4322.0,331.3896,331.3896,330.9909,331.3421,4322.0
2022-01-31 13:55:00,349.18,349.24,348.85,348.97,3719.0,331.4845,331.5415,331.1713,331.2852,3719.0
2022-01-31 14:00:00,349.09,349.37,348.92,349.21,6647.0,331.3991,331.6649,331.2377,331.513,6647.0
2022-01-31 14:05:00,349.17,349.67,349.17,349.52,4972.0,331.475,331.9497,331.475,331.8073,4972.0
2022-01-31 14:10:00,349.44,349.87,349.37,349.79,5129.0,331.7314,332.1396,331.6649,332.0636,5129.0
2022-01-31 14:15:00,349.79,350.22,349.79,350.11,3005.0,332.0636,332.4718,332.0636,332.3674,3005.0
2022-01-31 14:20:00,349.95,350.28,349.59,350.25,7903.0,332.2155,332.5288,331.8738,332.5003,7903.0
2022-01-31 14:25:00,350.21,350.47,350.11,350.35,8205.0,332.4623,332.7092,332.3674,332.5952,8205.0
2022-01-31 14:30:00,350.36,350.48,350.06,350.36,13680.0,332.6047,332.7187,332.3199,332.6047,13680.0
2022-01-31 14:35:00,350.49,350.72,350.4,350.61,11682.0,332.7282,332.9465,332.6427,332.8421,11682.0
2022-01-31 14:40:00,350.75,350.85,350.52,350.8,8017.0,332.975,333.0699,332.7566,333.0224,8017.0
2022-01-31 14:45:00,350.82,350.84,350.4,350.65,8391.0,333.0414,333.0604,332.6427,332.88,8391.0
2022-01-31 14:50:00,350.73,350.75,350.4,350.47,10343.0,332.956,332.975,332.6427,332.7092,10343.0
2022-01-31 14:55:00,350.54,350.67,350.47,350.56,8423.0,332.7756,332.899,332.7092,332.7946,8423.0
2022-01-31 15:00:00,350.57,350.88,350.48,350.54,11916.0,332.8041,333.0984,332.7187,332.7756,11916.0
2022-01-31 15:05:00,350.6,350.76,349.66,349.66,11113.0,332.8326,332.9845,331.9402,331.9402,11113.0
2022-01-31 15:10:00,349.71,349.85,349.05,349.21,15777.0,331.9877,332.1206,331.3611,331.513,15777.0
2022-01-31 15:15:00,349.12,349.67,349.09,349.38,16170.0,331.4276,331.9497,331.3991,331.6744,16170.0
2022-01-31 15:20:00,349.38,350.58,349.37,350.57,7757.0,331.6744,332.8136,331.6649,332.8041,7757.0
2022-01-31 15:25:00,350.56,350.77,350.25,350.6,18930.0,332.7946,332.994,332.5003,332.8326,18930.0
2022-01-31 15:30:00,350.56,351.71,350.27,351.65,15777.0,332.7946,333.8863,332.5193,333.8294,15777.0
2022-01-31 15:35:00,351.62,351.69,351.21,351.52,15490.0,333.8009,333.8673,333.4117,333.706,15490.0
2022-01-31 15:40:00,351.38,351.55,351.03,351.37,15805.0,333.5731,333.7344,333.2408,333.5636,15805.0
2022-01-31 15:45:00,351.27,352.24,351.21,352.24,18394.0,333.4686,334.3895,333.4117,334.3895,18394.0
2022-01-31 15:50:00,352.37,353.38,352.26,353.28,67078.0,334.5129,335.4717,334.4085,335.3768,67078.0
2022-01-31 15:55:00,353.44,353.7,352.79,353.59,157027.0,335.5287,335.7755,334.9116,335.6711,157027.0
2022-02-01 09:30:00,354.22,356.7,353.44,353.83,119905.0,336.2691,338.6234,335.5287,335.8989,119905.0
2022-02-01 09:35:00,353.62,354.15,352.79,353.46,19010.0,335.6995,336.2027,334.9116,335.5476,19010.0
2022-02-01 09:40:00,353.44,353.54,351.31,352.09,12087.0,335.5287,335.6236,333.5066,334.2471,12087.0
2022-02-01 09:45:00,352.01,352.79,351.33,352.03,27751.0,334.1711,334.9116,333.5256,334.1901,27751.0
2022-02-01 09:50:00,352.32,353.33,352.29,352.31,10587.0,334.4654,335.4242,334.4369,334.4559,10587.0
2022-02-01 09:55:00,352.2,352.35,351.5,352.11,11154.0,334.3515,334.4939,333.687,334.2661,11154.0
2022-02-01 10:00:00,352.32,352.32,349.72,349.95,13028.0,334.4654,334.4654,331.9972,332.2155,13028.0
2022-02-01 10:05:00,350.0,350.25,349.36,349.55,12423.0,332.263,332.5003,331.6554,331.8358,12423.0
2022-02-01 10:10:00,349.75,350.9,349.7,350.85,8669.0,332.0257,333.1174,331.9782,333.0699,8669.0
2022-02-01 10:15:00,350.79,350.82,349.67,349.81,5978.0,333.013,333.0414,331.9497,332.0826,5978.0
2022-02-01 10:20:00,350.07,350.74,349.71,350.65,10092.0,332.3294,332.9655,331.9877,332.88,10092.0
2022-02-01 10:25:00,350.88,351.21,349.81,349.81,13792.0,333.0984,333.4117,332.0826,332.0826,13792.0
2022-02-01 10:30:00,349.92,350.19,348.98,349.16,15091.0,332.187,332.4434,331.2947,331.4656,15091.0
2022-02-01 10:35:00,349.32,350.08,348.88,349.56,13773.0,331.6174,332.3389,331.1997,331.8453,13773.0
2022-02-01 10:40:00,349.65,350.19,349.15,349.28,21508.0,331.9307,332.4434,331.4561,331.5795,21508.0
2022-02-01 10:45:00,349.4,349.81,348.89,348.99,13601.0,331.6934,332.0826,331.2092,331.3042,13601.0
2022-02-01 10:50:00,348.9,349.95,348.9,349.88,2578.0,331.2187,332.2155,331.2187,332.1491,2578.0
2022-02-01 10:55:00,349.89,351.35,349.89,351.11,5376.0,332.1586,333.5446,332.1586,333.3167,5376.0
2022-02-01 11:00:00,351.01,351.52,350.95,351.37,8355.0,333.2218,333.706,333.1648,333.5636,8355.0
2022-02-01 11:05:00,351.41,351.78,351.08,351.71,10221.0,333.6015,333.9528,333.2883,333.8863,10221.0
2022-02-01 11:10:00,351.53,351.84,351.14,351.46,6683.0,333.7154,334.0097,333.3452,333.649,6683.0
2022-02-01 11:15:00,351.12,351.85,351.06,351.23,6292.0,333.3262,334.0192,333.2693,333.4307,6292.0
2022-02-01 11:20:00,351.18,351.31,350.21,350.22,9964.0,333.3832,333.5066,332.4623,332.4718,9964.0
2022-02-01 11:25:00,350.53,351.59,350.35,351.35,9463.0,332.7661,333.7724,332.5952,333.5446,9463.0
2022-02-01 11:30:00,351.31,351.92,350.47,351.92,10902.0,333.5066,334.0857,332.7092,334.0857,10902.0
2022-02-01 11:35:00,351.83,352.38,351.76,352.08,9727.0,334.0002,334.5224,333.9338,334.2376,9727.0
2022-02-01 11:40:00,352.19,352.74,352.09,352.45,6752.0,334.342,334.8641,334.2471,334.5888,6752.0
2022-02-01 11:45:00,352.49,352.88,352.38,352.56,5254.0,334.6268,334.997,334.5224,334.6933,5254.0
2022-02-01 11:50:00,352.44,352.82,352.44,352.77,4959.0,334.5793,334.9401,334.5793,334.8926,4959.0
2022-02-01 11:55:00,352.63,353.05,352.34,352.64,8789.0,334.7597,335.1584,334.4844,334.7692,8789.0
2022-02-01 12:00:00,352.48,353.0,352.28,352.28,4151.0,334.6173,335.111,334.4274,334.4274,4151.0
2022-02-01 12:05:00,352.21,352.37,351.86,351.96,4284.0,334.361,334.5129,334.0287,334.1237,4284.0
2022-02-01 12:10:00,351.88,351.9,350.91,351.1,4895.0,334.0477,334.0667,333.1269,333.3072,4895.0
2022-02-01 12:15:00,351.26,351.53,351.12,351.27,6805.0,333.4591,333.7154,333.3262,333.4686,6805.0
2022-02-01 12:20:00,351.39,351.76,351.19,351.39,6147.0,333.5825,333.9338,333.3927,333.5825,6147.0
2022-02-01 12:25:00,351.24,351.35,350.48,350.88,9435.0,333.4401,333.5446,332.7187,333.0984,9435.0
2022-02-01 12:30:00,350.76,350.9,350.1,350.2,4973.0,332.9845,333.1174,332.3579,332.4529,4973.0
2022-02-01 12:35:00,350.19,350.76,350.19,350.75,10557.0,332.4434,332.9845,332.4434,332.975,10557.0
2022-02-01 12:40:00,350.74,350.89,350.24,350.41,5377.0,332.9655,333.1079,332.4908,332.6522,5377.0
2022-02-01 12:45:00,350.28,350.59,349.9,350.26,8279.0,332.5288,332.8231,332.1681,332.5098,8279.0
2022-02-01 12:50:00,350.25,350.73,350.24,350.61,4176.0,332.5003,332.956,332.4908,332.8421,4176.0
2022-02-01 12:55:00,350.59,351.13,350.47,350.81,13367.0,332.8231,333.3357,332.7092,333.0319,13367.0
2022-02-01 13:00:00,350.81,351.01,350.3,350.38,8041.0,333.0319,333.2218,332.5478,332.6237,8041.0
2022-02-01 13:05:00,350.33,350.59,350.15,350.2,5256.0,332.5763,332.8231,332.4054,332.4529,5256.0
2022-02-01 13:10:00,350.21,350.35,349.48,349.56,7611.0,332.4623,332.5952,331.7693,331.8453,7611.0
2022-02-01 13:15:00,349.67,350.15,349.67,349.89,4975.0,331.9497,332.4054,331.9497,332.1586,4975.0
2022-02-01 13:20:00,349.87,349.98,349.63,349.86,2721.0,332.1396,332.244,331.9117,332.1301,2721.0
2022-02-01 13:25:00,349.9,350.58,349.9,350.44,5657.0,332.1681,332.8136,332.1681,332.6807,5657.0
2022-02-01 13:30:00,350.44,350.75,350.3,350.39,4284.0,332.6807,332.975,332.5478,332.6332,4284.0
2022-02-01 13:35:00,350.23,350.61,349.73,350.38,4110.0,332.4813,332.8421,332.0067,332.6237,4110.0
2022-02-01 13:40:00,350.45,351.21,350.45,351.21,7452.0,332.6902,333.4117,332.6902,333.4117,7452.0
2022-02-01 13:45:00,351.1,351.27,350.9,350.95,4358.0,333.3072,333.4686,333.1174,333.1648,4358.0
2022-02-01 13:50:00,351.01,351.13,350.9,351.01,2933.0,333.2218,333.3357,333.1174,333.2218,2933.0
2022-02-01 13:55:00,350.92,350.92,350.46,350.87,6540.0,333.1364,333.1364,332.6997,333.0889,6540.0
2022-02-01 14:00:00,350.86,351.11,350.41,350.53,6397.0,333.0794,333.3167,332.6522,332.7661,6397.0
2022-02-01 14:05:00,350.28,350.81,350.28,350.49,4311.0,332.5288,333.0319,332.5288,332.7282,4311.0
2022-02-01 14:10:00,350.42,350.73,349.84,350.23,5985.0,332.6617,332.956,332.1111,332.4813,5985.0
2022-02-01 14:15:00,350.46,350.46,349.76,350.06,6512.0,332.6997,332.6997,332.0351,332.3199,6512.0
2022-02-01 14:20:00,349.92,349.98,349.53,349.72,4101.0,332.187,332.244,331.8168,331.9972,4101.0
2022-02-01 14:25:00,349.84,349.87,349.41,349.87,3547.0,332.1111,332.1396,331.7029,332.1396,3547.0
2022-02-01 14:30:00,349.88,350.17,349.75,350.17,4782.0,332.1491,332.4244,332.0257,332.4244,4782.0
2022-02-01 14:35:00,350.16,350.24,349.5,350.03,7868.0,332.4149,332.4908,331.7883,332.2915,7868.0
2022-02-01 14:40:00,350.1,350.31,349.76,350.3,4532.0,332.3579,332.5573,332.0351,332.5478,4532.0
2022-02-01 14:45:00,350.29,350.58,350.06,350.22,3856.0,332.5383,332.8136,332.3199,332.4718,3856.0
2022-02-01 14:50:00,350.09,350.24,349.84,350.24,4414.0,332.3484,332.4908,332.1111,332.4908,4414.0
2022-02-01 14:55:00,350.15,350.35,350.03,350.14,2736.0,332.4054,332.5952,332.2915,332.3959,2736.0
2022-02-01 15:00:00,350.14,351.19,350.06,351.18,4875.0,332.3959,333.3927,332.3199,333.3832,4875.0
2022-02-01 15:05:00,351.12,351.58,350.64,351.58,7054.0,333.3262,333.7629,332.8706,333.7629,7054.0
2022-02-01 15:10:00,351.53,351.72,351.24,351.69,6679.0,333.7154,333.8958,333.4401,333.8673,6679.0
2022-02-01 15:15:00,351.65,351.8,351.44,351.68,8295.0,333.8294,333.9718,333.63,333.8578,8295.0
2022-02-01 15:20:00,351.75,351.93,351.68,351.87,8709.0,333.9243,334.0952,333.8578,334.0382,8709.0
2022-02-01 15:25:00,351.85,352.21,351.47,352.11,9159.0,334.0192,334.361,333.6585,334.2661,9159.0
2022-02-01 15:30:00,352.17,352.92,352.17,352.87,14627.0,334.323,335.035,334.323,334.9875,14627.0
2022-02-01 15:35:00,352.92,353.21,352.02,352.09,11286.0,335.035,335.3103,334.1806,334.2471,11286.0
2022-02-01 15:40:00,352.15,353.0,352.09,352.88,11413.0,334.304,335.111,334.2471,334.997,11413.0
2022-02-01 15:45:00,352.91,353.61,352.75,353.61,18814.0,335.0255,335.69,334.8736,335.69,18814.0
2022-02-01 15:50:00,353.78,353.94,353.18,353.5,25718.0,335.8514,336.0033,335.2818,335.5856,25718.0
2022-02-01 15:55:00,353.51,353.74,353.15,353.42,116226.0,335.5951,335.8135,335.2534,335.5097,116226.0
2022-02-02 09:30:00,354.4,356.15,353.97,355.69,76090.0,336.44,338.1013,336.0318,337.6646,76090.0
2022-02-02 09:35:00,355.73,358.56,355.52,358.24,24159.0,337.7026,340.3892,337.5032,340.0854,24159.0
2022-02-02 09:40:00,358.13,358.92,356.42,356.81,26711.0,339.981,340.7309,338.3576,338.7279,26711.0
2022-02-02 09:45:00,357.03,358.0,356.78,357.29,13596.0,338.9367,339.8576,338.6994,339.1835,13596.0
2022-02-02 09:50:00,357.06,358.99,357.06,357.84,20124.0,338.9652,340.7974,338.9652,339.7057,20124.0
2022-02-02 09:55:00,358.14,358.3,357.3,358.19,6966.0,339.9905,340.1424,339.193,340.0379,6966.0
2022-02-02 10:00:00,358.18,359.84,358.16,358.61,17475.0,340.0284,341.6043,340.0095,340.4367,17475.0
2022-02-02 10:05:00,358.36,358.75,357.29,357.29,12151.0,340.1993,340.5696,339.1835,339.1835,12151.0
2022-02-02 10:10:00,357.19,357.86,356.05,356.05,17635.0,339.0886,339.7247,338.0064,338.0064,17635.0
2022-02-02 10:15:00,356.27,356.7,356.01,356.36,6481.0,338.2152,338.6234,337.9684,338.3007,6481.0
2022-02-02 10:20:00,356.4,356.4,355.11,355.23,11630.0,338.3387,338.3387,337.114,337.2279,11630.0
2022-02-02 10:25:00,354.87,354.93,354.39,354.62,5887.0,336.8862,336.9431,336.4305,336.6489,5887.0
2022-02-02 10:30:00,354.79,354.95,354.28,354.62,6973.0,336.8102,336.9621,336.3261,336.6489,6973.0
2022-02-02 10:35:00,354.43,355.34,354.21,355.34,8853.0,336.4685,337.3324,336.2596,337.3324,8853.0
2022-02-02 10:40:00,355.6,355.75,354.88,355.67,4680.0,337.5792,337.7216,336.8957,337.6456,4680.0
2022-02-02 10:45:00,355.59,356.03,355.27,355.88,5130.0,337.5697,337.9874,337.2659,337.845,5130.0
2022-02-02 10:50:00,355.75,356.22,355.36,355.42,10870.0,337.7216,338.1678,337.3514,337.4083,10870.0
2022-02-02 10:55:00,355.38,356.38,355.37,355.99,5377.0,337.3703,338.3197,337.3608,337.9494,5377.0
2022-02-02 11:00:00,355.8,355.8,354.82,355.22,4845.0,337.7691,337.7691,336.8387,337.2185,4845.0
2022-02-02 11:05:00,355.35,355.48,354.65,354.82,9240.0,337.3419,337.4653,336.6773,336.8387,9240.0
2022-02-02 11:10:00,354.93,355.21,353.78,353.78,13444.0,336.9431,337.209,335.8514,335.8514,13444.0
2022-02-02 11:15:00,353.94,354.28,353.51,354.25,25508.0,336.0033,336.3261,335.5951,336.2976,25508.0
2022-02-02 11:20:00,354.75,355.11,354.36,354.57,15310.0,336.7723,337.114,336.402,336.6014,15310.0
2022-02-02 11:25:00,354.78,355.64,354.78,355.27,11675.0,336.8007,337.6172,336.8007,337.2659,11675.0
2022-02-02 11:30:00,355.15,355.3,354.79,354.84,9280.0,337.152,337.2944,336.8102,336.8577,9280.0
2022-02-02 11:35:00,354.7,355.09,354.11,354.38,8617.0,336.7248,337.095,336.1647,336.421,8617.0
2022-02-02 11:40:00,354.32,355.26,354.17,355.19,8290.0,336.3641,337.2564,336.2217,337.19,8290.0
2022-02-02 11:45:00,355.04,355.76,355.04,355.25,3379.0,337.0476,337.7311,337.0476,337.2469,3379.0
2022-02-02 11:50:00,355.29,356.26,355.29,356.09,14090.0,337.2849,338.2057,337.2849,338.0444,14090.0
2022-02-02 11:55:00,356.06,356.19,355.85,356.12,6237.0,338.0159,338.1393,337.8165,338.0728,6237.0
2022-02-02 12:00:00,356.36,356.36,355.74,356.05,4500.0,338.3007,338.3007,337.7121,338.0064,4500.0
2022-02-02 12:05:00,356.12,356.94,355.94,356.94,3318.0,338.0728,338.8513,337.902,338.8513,3318.0
2022-02-02 12:10:00,356.93,356.96,356.53,356.96,5620.0,338.8418,338.8703,338.4621,338.8703,5620.0
2022-02-02 12:15:00,356.74,357.05,355.93,355.96,8264.0,338.6614,338.9557,337.8925,337.9209,8264.0
2022-02-02 12:20:00,356.09,356.51,355.97,356.04,5875.0,338.0444,338.4431,337.9304,337.9969,5875.0
2022-02-02 12:25:00,356.11,356.36,355.76,355.93,6408.0,338.0633,338.3007,337.7311,337.8925,6408.0
2022-02-02 12:30:00,355.85,356.63,355.85,356.47,3804.0,337.8165,338.557,337.8165,338.4051,3804.0
2022-02-02 12:35:00,356.41,356.79,356.21,356.67,6536.0,338.3481,338.7089,338.1583,338.595,6536.0
2022-02-02 12:40:00,356.73,356.92,356.52,356.84,3937.0,338.6519,338.8323,338.4526,338.7564,3937.0
2022-02-02 12:45:00,356.87,357.62,356.81,357.56,3365.0,338.7848,339.4968,338.7279,339.4399,3365.0
2022-02-02 12:50:00,357.44,358.04,357.43,357.7,15961.0,339.3259,339.8955,339.3165,339.5728,15961.0
2022-02-02 12:55:00,357.78,358.2,357.53,358.2,3401.0,339.6487,340.0474,339.4114,340.0474,3401.0
2022-02-02 13:00:00,358.02,358.03,357.4,357.52,5690.0,339.8766,339.886,339.288,339.4019,5690.0
2022-02-02 13:05:00,357.26,357.38,356.97,356.97,4976.0,339.1551,339.269,338.8798,338.8798,4976.0
2022-02-02 13:10:00,356.93,357.23,356.73,357.13,3258.0,338.8418,339.1266,338.6519,339.0317,3258.0
2022-02-02 13:15:00,357.27,357.27,356.78,357.11,11444.0,339.1646,339.1646,338.6994,339.0127,11444.0
2022-02-02 13:20:00,357.06,357.5,356.92,357.01,8530.0,338.9652,339.3829,338.8323,338.9177,8530.0
2022-02-02 13:25:00,357.05,357.22,356.49,356.61,4986.0,338.9557,339.1171,338.4241,338.538,4986.0
2022-02-02 13:30:00,356.76,357.17,356.75,357.17,2203.0,338.6804,339.0696,338.6709,339.0696,2203.0
2022-02-02 13:35:00,357.29,357.63,357.21,357.41,7494.0,339.1835,339.5063,339.1076,339.2975,7494.0
2022-02-02 13:40:00,357.4,357.59,357.36,357.45,2896.0,339.288,339.4683,339.25,339.3354,2896.0
2022-02-02 13:45:00,357.45,357.66,357.13,357.13,7448.0,339.3354,339.5348,339.0317,339.0317,7448.0
2022-02-02 13:50:00,357.14,357.23,356.78,357.18,5652.0,339.0412,339.1266,338.6994,339.0791,5652.0
2022-02-02 13:55:00,357.18,357.9,357.1,357.75,13856.0,339.0791,339.7626,339.0032,339.6202,13856.0
2022-02-02 14:00:00,357.68,358.15,357.58,358.05,8147.0,339.5538,340.0,339.4589,339.905,8147.0
2022-02-02 14:05:00,358.09,358.31,357.75,358.31,10065.0,339.943,340.1519,339.6202,340.1519,10065.0
2022-02-02 14:10:00,358.28,358.66,357.7,357.88,13284.0,340.1234,340.4841,339.5728,339.7436,13284.0
2022-02-02 14:15:00,357.98,358.44,357.65,358.44,5221.0,339.8386,340.2753,339.5253,340.2753,5221.0
2022-02-02 14:20:00,358.24,358.38,358.07,358.18,13783.0,340.0854,340.2183,339.924,340.0284,13783.0
2022-02-02 14:25:00,358.09,358.41,357.85,358.35,11300.0,339.943,340.2468,339.7152,340.1898,11300.0
2022-02-02 14:30:00,358.31,359.0,358.07,358.92,23385.0,340.1519,340.8069,339.924,340.7309,23385.0
2022-02-02 14:35:00,359.02,359.38,358.88,359.06,10058.0,340.8259,341.1676,340.693,340.8639,10058.0
2022-02-02 14:40:00,359.44,359.61,359.08,359.41,10908.0,341.2246,341.386,340.8828,341.1961,10908.0
2022-02-02 14:45:00,359.4,359.67,359.17,359.49,8027.0,341.1866,341.4429,340.9683,341.2721,8027.0
2022-02-02 14:50:00,359.56,359.56,359.17,359.38,5487.0,341.3385,341.3385,340.9683,341.1676,5487.0
2022-02-02 14:55:00,359.23,359.36,358.92,359.05,10773.0,341.0252,341.1486,340.7309,340.8544,10773.0
2022-02-02 15:00:00,359.08,359.32,358.61,359.2,11880.0,340.8828,341.1107,340.4367,340.9968,11880.0
2022-02-02 15:05:00,359.19,359.31,358.78,358.87,8793.0,340.9873,341.1012,340.598,340.6835,8793.0
2022-02-02 15:10:00,358.76,358.96,358.59,358.87,9252.0,340.5791,340.7689,340.4177,340.6835,9252.0
2022-02-02 15:15:00,358.88,359.46,358.7,359.42,15092.0,340.693,341.2436,340.5221,341.2056,15092.0
2022-02-02 15:20:00,359.47,359.58,359.28,359.48,12197.0,341.2531,341.3575,341.0727,341.2626,12197.0
2022-02-02 15:25:00,359.44,359.72,358.88,359.2,16306.0,341.2246,341.4904,340.693,340.9968,16306.0
2022-02-02 15:30:00,359.22,359.66,359.01,359.66,15693.0,341.0157,341.4334,340.8164,341.4334,15693.0
2022-02-02 15:35:00,359.79,359.83,359.2,359.35,22661.0,341.5569,341.5948,340.9968,341.1392,22661.0
2022-02-02 15:40:00,359.42,359.54,359.05,359.21,19455.0,341.2056,341.3195,340.8544,341.0062,19455.0
2022-02-02 15:45:00,359.31,359.64,359.1,359.58,23410.0,341.1012,341.4145,340.9018,341.3575,23410.0
2022-02-02 15:50:00,359.57,359.8,358.81,359.64,33838.0,341.348,341.5663,340.6265,341.4145,33838.0
2022-02-02 15:55:00,359.65,360.1,359.35,359.35,119777.0,341.424,341.8511,341.1392,341.1392,119777.0
2022-02-03 09:30:00,345.28,351.93,345.27,348.28,103002.0,327.7822,334.0952,327.7727,330.6302,103002.0
2022-02-03 09:35:00,348.73,349.28,348.31,349.05,28879.0,331.0573,331.5795,330.6586,331.3611,28879.0
2022-02-03 09:40:00,349.12,349.7,348.58,348.6,9703.0,331.4276,331.9782,330.9149,330.9339,9703.0
2022-02-03 09:45:00,348.3,348.62,346.87,348.0,10673.0,330.6491,330.9529,329.2916,330.3643,10673.0
2022-02-03 09:50:00,347.85,348.17,347.46,347.79,7551.0,330.2219,330.5257,329.8517,330.165,7551.0
2022-02-03 09:55:00,347.69,348.49,347.51,348.09,11172.0,330.0701,330.8295,329.8992,330.4498,11172.0
2022-02-03 10:00:00,348.34,349.83,347.78,349.83,21648.0,330.6871,332.1016,330.1555,332.1016,21648.0
2022-02-03 10:05:00,349.38,349.92,348.26,349.07,6146.0,331.6744,332.187,330.6112,331.3801,6146.0
2022-02-03 10:10:00,349.1,350.0,348.8,350.0,10403.0,331.4086,332.263,331.1238,332.263,10403.0
2022-02-03 10:15:00,350.07,350.57,349.31,349.91,15103.0,332.3294,332.8041,331.608,332.1775,15103.0
2022-02-03 10:20:00,349.94,350.56,349.39,349.71,26565.0,332.206,332.7946,331.6839,331.9877,26565.0
2022-02-03 10:25:00,349.6,350.65,349.48,350.36,9948.0,331.8833,332.88,331.7693,332.6047,9948.0
2022-02-03 10:30:00,350.75,351.05,350.17,350.4,6581.0,332.975,333.2598,332.4244,332.6427,6581.0
2022-02-03 10:35:00,350.25,350.53,350.05,350.45,5262.0,332.5003,332.7661,332.3105,332.6902,5262.0
2022-02-03 10:40:00,350.23,350.53,349.89,349.89,5724.0,332.4813,332.7661,332.1586,332.1586,5724.0
2022-02-03 10:45:00,350.01,350.03,348.59,349.0,18943.0,332.2725,332.2915,330.9244,331.3137,18943.0
2022-02-03 10:50:00,349.26,349.39,348.23,349.08,5802.0,331.5605,331.6839,330.5827,331.3896,5802.0
2022-02-03 10:55:00,349.22,349.99,348.63,348.97,33055.0,331.5225,332.2535,330.9624,331.2852,33055.0
2022-02-03 11:00:00,349.0,349.11,348.53,349.11,5650.0,331.3137,331.4181,330.8675,331.4181,5650.0
2022-02-03 11:05:00,349.32,349.46,349.01,349.36,6378.0,331.6174,331.7504,331.3232,331.6554,6378.0
2022-02-03 11:10:00,349.22,350.41,349.2,350.26,7632.0,331.5225,332.6522,331.5035,332.5098,7632.0
2022-02-03 11:15:00,350.27,350.4,349.97,350.3,8157.0,332.5193,332.6427,332.2345,332.5478,8157.0
2022-02-03 11:20:00,350.2,350.2,349.35,349.45,5653.0,332.4529,332.4529,331.6459,331.7409,5653.0
2022-02-03 11:25:00,349.49,349.81,349.15,349.44,6126.0,331.7788,332.0826,331.4561,331.7314,6126.0
2022-02-03 11:30:00,349.29,349.65,349.06,349.14,8917.0,331.589,331.9307,331.3706,331.4466,8917.0
2022-02-03 11:35:00,349.15,349.89,348.96,349.88,7487.0,331.4561,332.1586,331.2757,332.1491,7487.0
2022-02-03 11:40:00,349.69,350.37,349.34,350.02,6280.0,331.9687,332.6142,331.6364,332.282,6280.0
2022-02-03 11:45:00,350.02,350.06,349.5,349.62,3586.0,332.282,332.3199,331.7883,331.9022,3586.0
2022-02-03 11:50:00,349.6,349.89,349.21,349.4,6719.0,331.8833,332.1586,331.513,331.6934,6719.0
2022-02-03 11:55:00,349.47,349.47,348.85,348.85,7253.0,331.7598,331.7598,331.1713,331.1713,7253.0
2022-02-03 12:00:00,348.93,349.08,348.14,348.16,7589.0,331.2472,331.3896,330.4972,330.5162,7589.0
2022-02-03 12:05:00,348.27,348.42,348.08,348.19,8994.0,330.6207,330.7631,330.4403,330.5447,8994.0
2022-02-03 12:10:00,348.17,348.31,347.9,348.28,13893.0,330.5257,330.6586,330.2694,330.6302,13893.0
2022-02-03 12:15:00,348.04,348.41,347.68,347.68,13251.0,330.4023,330.7536,330.0606,330.0606,13251.0
2022-02-03 12:20:00,347.71,348.91,347.71,348.85,10962.0,330.089,331.2282,330.089,331.1713,10962.0
2022-02-03 12:25:00,348.76,349.03,348.49,349.0,8213.0,331.0858,331.3421,330.8295,331.3137,8213.0
2022-02-03 12:30:00,349.0,349.09,348.61,349.0,6902.0,331.3137,331.3991,330.9434,331.3137,6902.0
2022-02-03 12:35:00,349.12,349.63,349.09,349.09,4013.0,331.4276,331.9117,331.3991,331.3991,4013.0
2022-02-03 12:40:00,349.25,349.5,348.8,348.85,5879.0,331.551,331.7883,331.1238,331.1713,5879.0
2022-02-03 12:45:00,348.9,348.96,348.27,348.27,8676.0,331.2187,331.2757,330.6207,330.6207,8676.0
2022-02-03 12:50:00,348.64,348.66,348.28,348.35,7891.0,330.9719,330.9909,330.6302,330.6966,7891.0
2022-02-03 12:55:00,348.35,348.65,348.32,348.55,10142.0,330.6966,330.9814,330.6681,330.8865,10142.0
2022-02-03 13:00:00,348.47,348.58,348.3,348.46,5660.0,330.8105,330.9149,330.6491,330.801,5660.0
2022-02-03 13:05:00,348.52,348.93,348.38,348.38,19510.0,330.858,331.2472,330.7251,330.7251,19510.0
2022-02-03 13:10:00,348.32,348.57,348.25,348.45,3693.0,330.6681,330.9055,330.6017,330.7915,3693.0
2022-02-03 13:15:00,348.4,348.6,348.05,348.17,8082.0,330.7441,330.9339,330.4118,330.5257,8082.0
2022-02-03 13:20:00,348.01,348.73,348.01,348.46,7448.0,330.3738,331.0573,330.3738,330.801,7448.0
2022-02-03 13:25:00,348.48,348.48,348.13,348.22,3007.0,330.82,330.82,330.4878,330.5732,3007.0
2022-02-03 13:30:00,348.22,348.51,348.02,348.36,6650.0,330.5732,330.8485,330.3833,330.7061,6650.0
2022-02-03 13:35:00,348.29,348.44,347.94,348.01,7396.0,330.6396,330.782,330.3074,330.3738,7396.0
2022-02-03 13:40:00,348.09,348.21,347.69,347.75,7754.0,330.4498,330.5637,330.0701,330.127,7754.0
2022-02-03 13:45:00,347.69,348.15,347.69,348.13,5244.0,330.0701,330.5067,330.0701,330.4878,5244.0
2022-02-03 13:50:00,348.03,348.1,347.75,347.83,4579.0,330.3928,330.4593,330.127,330.203,4579.0
2022-02-03 13:55:00,347.77,348.11,347.63,347.9,2524.0,330.146,330.4688,330.0131,330.2694,2524.0
2022-02-03 14:00:00,347.91,348.38,347.84,348.27,9385.0,330.2789,330.7251,330.2124,330.6207,9385.0
2022-02-03 14:05:00,348.19,348.39,348.14,348.31,10265.0,330.5447,330.7346,330.4972,330.6586,10265.0
2022-02-03 14:10:00,348.31,348.31,347.94,348.15,6686.0,330.6586,330.6586,330.3074,330.5067,6686.0
2022-02-03 14:15:00,348.15,348.44,348.07,348.17,7822.0,330.5067,330.782,330.4308,330.5257,7822.0
2022-02-03 14:20:00,348.11,348.2,347.92,347.96,8003.0,330.4688,330.5542,330.2884,330.3264,8003.0
2022-02-03 14:25:00,347.93,347.97,347.32,347.72,7212.0,330.2979,330.3359,329.7188,330.0985,7212.0
2022-02-03 14:30:00,347.56,347.66,347.35,347.45,7703.0,329.9466,330.0416,329.7473,329.8422,7703.0
2022-02-03 14:35:00,347.5,347.59,346.87,347.11,9185.0,329.8897,329.9751,329.2916,329.5194,9185.0
2022-02-03 14:40:00,346.98,347.0,346.36,346.41,10581.0,329.396,329.415,328.8075,328.8549,10581.0
2022-02-03 14:45:00,346.46,346.78,346.35,346.64,16869.0,328.9024,329.2062,328.798,329.0733,16869.0
2022-02-03 14:50:00,346.6,347.01,346.6,346.91,9967.0,329.0353,329.4245,329.0353,329.3296,9967.0
2022-02-03 14:55:00,346.95,347.5,346.95,347.25,12657.0,329.3676,329.8897,329.3676,329.6523,12657.0
2022-02-03 15:00:00,347.29,347.47,346.53,346.59,7582.0,329.6903,329.8612,328.9688,329.0258,7582.0
2022-02-03 15:05:00,346.71,346.84,346.42,346.44,5961.0,329.1397,329.2631,328.8644,328.8834,5961.0
2022-02-03 15:10:00,346.49,346.6,346.1,346.35,22761.0,328.9309,329.0353,328.5606,328.798,22761.0
2022-02-03 15:15:00,346.4,347.19,346.36,347.19,14039.0,328.8454,329.5954,328.8075,329.5954,14039.0
2022-02-03 15:20:00,347.3,347.6,347.01,347.04,17072.0,329.6998,329.9846,329.4245,329.453,17072.0
2022-02-03 15:25:00,347.02,347.13,346.43,346.48,21465.0,329.434,329.5384,328.8739,328.9214,21465.0
2022-02-03 15:30:00,346.37,346.37,345.25,345.28,19514.0,328.8169,328.8169,327.7537,327.7822,19514.0
2022-02-03 15:35:00,345.24,345.44,344.84,344.95,24663.0,327.7442,327.9341,327.3645,327.4689,24663.0
2022-02-03 15:40:00,344.94,345.25,344.87,345.04,20011.0,327.4594,327.7537,327.393,327.5543,20011.0
2022-02-03 15:45:00,344.99,344.99,344.28,344.48,32595.0,327.5069,327.5069,326.8329,327.0227,32595.0
2022-02-03 15:50:00,344.55,344.55,343.97,344.06,54074.0,327.0892,327.0892,326.5386,326.624,54074.0
2022-02-03 15:55:00,344.14,345.63,344.1,345.55,190601.0,326.7,328.1144,326.662,328.0385,190601.0
2022-02-04 09:30:00,344.89,346.45,344.37,345.46,36491.0,327.4119,328.8929,326.9183,327.9531,36491.0
2022-02-04 09:35:00,345.83,345.83,344.3,344.97,19990.0,328.3043,328.3043,326.8518,327.4879,19990.0
2022-02-04 09:40:00,345.03,347.35,345.03,346.93,14130.0,327.5449,329.7473,327.5449,329.3486,14130.0
2022-02-04 09:45:00,347.16,347.56,344.76,345.28,13651.0,329.5669,329.9466,327.2885,327.7822,13651.0
2022-02-04 09:50:00,345.1,345.22,344.15,344.43,6848.0,327.6113,327.7252,326.7094,326.9753,6848.0
2022-02-04 09:55:00,344.31,345.34,344.31,344.97,14196.0,326.8613,327.8391,326.8613,327.4879,14196.0
2022-02-04 10:00:00,345.04,345.78,344.75,345.76,31869.0,327.5543,328.2568,327.279,328.2379,31869.0
2022-02-04 10:05:00,345.56,346.29,345.22,345.66,16923.0,328.048,328.741,327.7252,328.1429,16923.0
2022-02-04 10:10:00,345.29,345.37,344.76,344.91,26647.0,327.7917,327.8676,327.2885,327.4309,26647.0
2022-02-04 10:15:00,345.02,346.0,345.01,345.92,8960.0,327.5354,328.4657,327.5259,328.3897,8960.0
2022-02-04 10:20:00,345.81,345.81,344.37,344.38,8419.0,328.2853,328.2853,326.9183,326.9278,8419.0
2022-02-04 10:25:00,344.51,344.77,342.76,342.76,9426.0,327.0512,327.298,325.3899,325.3899,9426.0
2022-02-04 10:30:00,343.02,343.36,342.85,342.85,5184.0,325.6367,325.9595,325.4753,325.4753,5184.0
2022-02-04 10:35:00,342.58,342.64,341.27,341.8,14701.0,325.219,325.276,323.9754,324.4785,14701.0
2022-02-04 10:40:00,341.85,342.53,341.53,341.59,6391.0,324.526,325.1715,324.2222,324.2792,6391.0
2022-02-04 10:45:00,341.48,341.48,340.85,341.31,6971.0,324.1748,324.1748,323.5767,324.0134,6971.0
2022-02-04 10:50:00,341.33,342.32,341.3,342.28,7678.0,324.0324,324.9722,324.0039,324.9342,7678.0
2022-02-04 10:55:00,342.02,342.11,341.32,341.4,23742.0,324.6874,324.7728,324.0229,324.0988,23742.0
2022-02-04 11:00:00,341.37,342.15,341.3,341.81,22485.0,324.0703,324.8108,324.0039,324.488,22485.0
2022-02-04 11:05:00,341.84,342.3,341.37,342.1,16984.0,324.5165,324.9532,324.0703,324.7633,16984.0
2022-02-04 11:10:00,342.03,342.09,341.26,341.41,11316.0,324.6969,324.7538,323.9659,324.1083,11316.0
2022-02-04 11:15:00,341.37,341.82,341.13,341.76,7482.0,324.0703,324.4975,323.8425,324.4406,7482.0
2022-02-04 11:20:00,341.7,342.25,341.42,342.13,24095.0,324.3836,324.9057,324.1178,324.7918,24095.0
2022-02-04 11:25:00,342.25,343.35,342.25,342.84,8913.0,324.9057,325.95,324.9057,325.4658,8913.0
2022-02-04 11:30:00,343.04,344.09,342.97,344.05,5562.0,325.6557,326.6525,325.5892,326.6145,5562.0
2022-02-04 11:35:00,344.14,345.14,344.14,344.74,7916.0,326.7,327.6493,326.7,327.2695,7916.0
2022-02-04 11:40:00,344.75,345.39,344.43,345.1,6273.0,327.279,327.8866,326.9753,327.6113,6273.0
2022-02-04 11:45:00,345.07,345.58,344.91,344.95,3923.0,327.5828,328.067,327.4309,327.4689,3923.0
2022-02-04 11:50:00,344.92,345.13,344.48,344.84,4425.0,327.4404,327.6398,327.0227,327.3645,4425.0
2022-02-04 11:55:00,344.94,345.51,344.89,344.97,8129.0,327.4594,328.0005,327.4119,327.4879,8129.0
2022-02-04 12:00:00,344.41,344.9,344.15,344.84,5313.0,326.9563,327.4214,326.7094,327.3645,5313.0
2022-02-04 12:05:00,344.88,345.2,344.43,345.0,4587.0,327.4025,327.7062,326.9753,327.5164,4587.0
2022-02-04 12:10:00,345.09,345.24,344.69,345.15,2140.0,327.6018,327.7442,327.2221,327.6588,2140.0
2022-02-04 12:15:00,345.11,345.39,344.75,345.0,3943.0,327.6208,327.8866,327.279,327.5164,3943.0
2022-02-04 12:20:00,345.02,345.19,344.89,345.18,3463.0,327.5354,327.6967,327.4119,327.6872,3463.0
2022-02-04 12:25:00,345.19,345.54,345.12,345.29,8704.0,327.6967,328.029,327.6303,327.7917,8704.0
2022-02-04 12:30:00,345.5,345.58,344.64,344.86,5824.0,327.991,328.067,327.1746,327.3835,5824.0
2022-02-04 12:35:00,344.97,345.26,344.97,345.25,7449.0,327.4879,327.7632,327.4879,327.7537,7449.0
2022-02-04 12:40:00,345.37,345.49,345.0,345.17,12374.0,327.8676,327.9815,327.5164,327.6778,12374.0
2022-02-04 12:45:00,345.13,345.3,344.89,345.27,17534.0,327.6398,327.8012,327.4119,327.7727,17534.0
2022-02-04 12:50:00,345.18,345.3,345.03,345.14,7344.0,327.6872,327.8012,327.5449,327.6493,7344.0
2022-02-04 12:55:00,345.04,345.61,345.02,345.48,5403.0,327.5543,328.0955,327.5354,327.972,5403.0
2022-02-04 13:00:00,345.6,346.26,345.59,346.18,18772.0,328.086,328.7125,328.0765,328.6366,18772.0
2022-02-04 13:05:00,346.19,346.7,346.19,346.58,10496.0,328.6461,329.1302,328.6461,329.0163,10496.0
2022-02-04 13:10:00,346.58,346.72,346.18,346.51,12931.0,329.0163,329.1492,328.6366,328.9498,12931.0
2022-02-04 13:15:00,346.56,346.89,346.33,346.5,9097.0,328.9973,329.3106,328.779,328.9404,9097.0
2022-02-04 13:20:00,346.52,347.43,346.5,347.42,9922.0,328.9593,329.8232,328.9404,329.8137,9922.0
2022-02-04 13:25:00,347.23,347.43,346.02,346.13,11905.0,329.6334,329.8232,328.4847,328.5891,11905.0
2022-02-04 13:30:00,346.15,346.64,346.08,346.6,6298.0,328.6081,329.0733,328.5416,329.0353,6298.0
2022-02-04 13:35:00,346.63,346.71,346.36,346.49,2912.0,329.0638,329.1397,328.8075,328.9309,2912.0
2022-02-04 13:40:00,346.58,347.39,346.58,347.12,14080.0,329.0163,329.7853,329.0163,329.5289,14080.0
2022-02-04 13:45:00,347.02,347.24,346.45,347.09,6587.0,329.434,329.6429,328.8929,329.5005,6587.0
2022-02-04 13:50:00,347.02,347.24,346.89,347.12,6870.0,329.434,329.6429,329.3106,329.5289,6870.0
2022-02-04 13:55:00,347.06,347.42,346.94,347.42,4400.0,329.472,329.8137,329.3581,329.8137,4400.0
2022-02-04 14:00:00,347.55,347.75,347.3,347.34,7382.0,329.9371,330.127,329.6998,329.7378,7382.0
2022-02-04 14:05:00,347.42,347.57,347.12,347.46,7026.0,329.8137,329.9561,329.5289,329.8517,7026.0
2022-02-04 14:10:00,347.45,347.57,346.93,347.35,6247.0,329.8422,329.9561,329.3486,329.7473,6247.0
2022-02-04 14:15:00,347.38,347.62,347.02,347.02,4900.0,329.7758,330.0036,329.434,329.434,4900.0
2022-02-04 14:20:00,347.13,347.29,346.88,347.03,5853.0,329.5384,329.6903,329.3011,329.4435,5853.0
2022-02-04 14:25:00,347.15,347.8,347.05,347.44,9793.0,329.5574,330.1745,329.4625,329.8327,9793.0
2022-02-04 14:30:00,347.56,348.26,347.56,348.15,7164.0,329.9466,330.6112,329.9466,330.5067,7164.0
2022-02-04 14:35:00,348.28,348.51,347.99,348.38,5038.0,330.6302,330.8485,330.3548,330.7251,5038.0
2022-02-04 14:40:00,348.48,348.78,347.89,347.96,5317.0,330.82,331.1048,330.2599,330.3264,5317.0
2022-02-04 14:45:00,348.0,348.22,347.65,348.22,6224.0,330.3643,330.5732,330.0321,330.5732,6224.0
2022-02-04 14:50:00,348.25,348.84,348.1,348.84,7504.0,330.6017,331.1618,330.4593,331.1618,7504.0
2022-02-04 14:55:00,348.71,349.0,348.63,349.0,4144.0,331.0384,331.3137,330.9624,331.3137,4144.0
2022-02-04 15:00:00,348.89,349.49,348.89,349.44,7291.0,331.2092,331.7788,331.2092,331.7314,7291.0
2022-02-04 15:05:00,349.58,350.0,349.16,349.6,16859.0,331.8643,332.263,331.4656,331.8833,16859.0
2022-02-04 15:10:00,349.76,350.54,349.53,350.25,9332.0,332.0351,332.7756,331.8168,332.5003,9332.0
2022-02-04 15:15:00,350.23,350.27,349.53,349.53,8946.0,332.4813,332.5193,331.8168,331.8168,8946.0
2022-02-04 15:20:00,349.66,349.89,349.57,349.82,6711.0,331.9402,332.1586,331.8548,332.0921,6711.0
2022-02-04 15:25:00,350.0,350.1,349.48,349.58,6625.0,332.263,332.3579,331.7693,331.8643,6625.0
2022-02-04 15:30:00,349.66,350.0,349.48,349.91,9235.0,331.9402,332.263,331.7693,332.1775,9235.0
2022-02-04 15:35:00,349.7,350.09,349.56,349.56,16830.0,331.9782,332.3484,331.8453,331.8453,16830.0
2022-02-04 15:40:00,349.67,349.67,348.91,349.05,15639.0,331.9497,331.9497,331.2282,331.3611,15639.0
2022-02-04 15:45:00,348.99,349.27,348.09,348.52,17221.0,331.3042,331.57,330.4498,330.858,17221.0
2022-02-04 15:50:00,348.82,348.93,348.19,348.67,33734.0,331.1428,331.2472,330.5447,331.0004,33734.0
2022-02-04 15:55:00,348.68,348.72,347.27,347.27,65916.0,331.0099,331.0479,329.6713,329.6713,65916.0
2022-02-07 09:30:00,346.18,348.0,344.55,345.2,38233.0,328.6366,330.3643,327.0892,327.7062,38233.0
2022-02-07 09:35:00,345.18,346.52,345.09,346.47,3730.0,327.6872,328.9593,327.6018,328.9119,3730.0
2022-02-07 09:40:00,346.46,347.3,346.11,346.85,6230.0,328.9024,329.6998,328.5701,329.2726,6230.0
2022-02-07 09:45:00,346.57,346.57,345.48,345.69,2241.0,329.0068,329.0068,327.972,328.1714,2241.0
2022-02-07 09:50:00,345.74,346.69,345.72,346.29,5697.0,328.2189,329.1207,328.1999,328.741,5697.0
2022-02-07 09:55:00,346.13,346.52,345.02,346.06,6145.0,328.5891,328.9593,327.5354,328.5227,6145.0
2022-02-07 10:00:00,346.11,346.72,345.5,346.12,6431.0,328.5701,329.1492,327.991,328.5796,6431.0
2022-02-07 10:05:00,346.47,347.03,346.21,346.38,2449.0,328.9119,329.4435,328.6651,328.8264,2449.0
2022-02-07 10:10:00,346.55,346.56,345.27,345.27,5712.0,328.9878,328.9973,327.7727,327.7727,5712.0
2022-02-07 10:15:00,345.43,345.51,345.16,345.36,4027.0,327.9246,328.0005,327.6683,327.8581,4027.0
2022-02-07 10:20:00,345.31,346.42,345.21,346.42,3268.0,327.8107,328.8644,327.7157,328.8644,3268.0
2022-02-07 10:25:00,346.3,347.31,346.29,347.06,4371.0,328.7505,329.7093,328.741,329.472,4371.0
2022-02-07 10:30:00,347.06,348.03,346.68,347.76,6351.0,329.472,330.3928,329.1112,330.1365,6351.0
2022-02-07 10:35:00,347.94,348.27,347.79,347.79,2676.0,330.3074,330.6207,330.165,330.165,2676.0
2022-02-07 10:40:00,347.76,347.76,346.7,346.84,8190.0,330.1365,330.1365,329.1302,329.2631,8190.0
2022-02-07 10:45:00,347.1,347.42,346.49,346.49,6682.0,329.5099,329.8137,328.9309,328.9309,6682.0
2022-02-07 10:50:00,346.31,347.33,346.13,346.9,6024.0,328.76,329.7283,328.5891,329.3201,6024.0
2022-02-07 10:55:00,346.64,347.14,346.41,346.97,4888.0,329.0733,329.5479,328.8549,329.3865,4888.0
2022-02-07 11:00:00,346.84,347.24,346.39,346.8,7523.0,329.2631,329.6429,328.8359,329.2252,7523.0
2022-02-07 11:05:00,346.83,347.06,346.3,346.31,5455.0,329.2536,329.472,328.7505,328.76,5455.0
2022-02-07 11:10:00,346.42,346.99,346.41,346.88,2054.0,328.8644,329.4055,328.8549,329.3011,2054.0
2022-02-07 11:15:00,346.89,346.92,346.49,346.63,3900.0,329.3106,329.3391,328.9309,329.0638,3900.0
2022-02-07 11:20:00,346.73,347.03,346.58,346.92,10068.0,329.1587,329.4435,329.0163,329.3391,10068.0
2022-02-07 11:25:00,346.82,346.84,346.63,346.76,2351.0,329.2441,329.2631,329.0638,329.1872,2351.0
2022-02-07 11:30:00,346.73,346.73,345.88,346.19,6545.0,329.1587,329.1587,328.3518,328.6461,6545.0
2022-02-07 11:35:00,346.16,346.38,345.21,345.21,3609.0,328.6176,328.8264,327.7157,327.7157,3609.0
2022-02-07 11:40:00,345.4,345.76,344.71,344.94,8790.0,327.8961,328.2379,327.2411,327.4594,8790.0
2022-02-07 11:45:00,344.74,345.2,344.58,345.2,2174.0,327.2695,327.7062,327.1177,327.7062,2174.0
2022-02-07 11:50:00,345.45,345.85,345.34,345.67,8138.0,327.9436,328.3233,327.8391,328.1524,8138.0
2022-02-07 11:55:00,345.85,346.24,345.85,345.86,2365.0,328.3233,328.6935,328.3233,328.3328,2365.0
2022-02-07 12:00:00,345.86,345.86,345.43,345.74,3558.0,328.3328,328.3328,327.9246,328.2189,3558.0
2022-02-07 12:05:00,345.57,345.59,345.36,345.36,1535.0,328.0575,328.0765,327.8581,327.8581,1535.0
2022-02-07 12:10:00,345.21,345.62,345.19,345.45,2131.0,327.7157,328.105,327.6967,327.9436,2131.0
2022-02-07 12:15:00,345.66,345.77,345.53,345.72,3128.0,328.1429,328.2474,328.0195,328.1999,3128.0
2022-02-07 12:20:00,345.75,346.0,345.72,345.79,1716.0,328.2284,328.4657,328.1999,328.2663,1716.0
2022-02-07 12:25:00,345.63,345.63,344.98,344.99,973.0,328.1144,328.1144,327.4974,327.5069,973.0
2022-02-07 12:30:00,344.84,345.08,344.56,345.08,1822.0,327.3645,327.5923,327.0987,327.5923,1822.0
2022-02-07 12:35:00,345.09,345.3,344.67,344.97,2834.0,327.6018,327.8012,327.2031,327.4879,2834.0
2022-02-07 12:40:00,344.97,345.6,344.94,345.45,2586.0,327.4879,328.086,327.4594,327.9436,2586.0
2022-02-07 12:45:00,345.59,346.25,345.41,346.02,14082.0,328.0765,328.703,327.9056,328.4847,14082.0
2022-02-07 12:50:00,345.83,346.23,345.75,346.15,2819.0,328.3043,328.684,328.2284,328.6081,2819.0
2022-02-07 12:55:00,346.18,346.24,345.51,345.52,3181.0,328.6366,328.6935,328.0005,328.01,3181.0
2022-02-07 13:00:00,345.67,346.33,345.43,346.03,15794.0,328.1524,328.779,327.9246,328.4942,15794.0
2022-02-07 13:05:00,345.85,345.97,345.85,345.97,757.0,328.3233,328.4372,328.3233,328.4372,757.0
2022-02-07 13:10:00,346.58,346.73,346.35,346.67,4229.0,329.0163,329.1587,328.798,329.1017,4229.0
2022-02-07 13:15:00,346.61,346.62,346.12,346.12,2791.0,329.0448,329.0543,328.5796,328.5796,2791.0
2022-02-07 13:20:00,346.28,346.58,346.27,346.58,2981.0,328.7315,329.0163,328.722,329.0163,2981.0
2022-02-07 13:25:00,346.67,347.04,346.52,347.02,5279.0,329.1017,329.453,328.9593,329.434,5279.0
2022-02-07 13:30:00,347.11,347.25,346.95,347.24,4278.0,329.5194,329.6523,329.3676,329.6429,4278.0
2022-02-07 13:35:00,347.18,347.3,347.06,347.13,4614.0,329.5859,329.6998,329.472,329.5384,4614.0
2022-02-07 13:40:00,347.1,347.19,346.71,346.89,5370.0,329.5099,329.5954,329.1397,329.3106,5370.0
2022-02-07 13:45:00,346.94,346.95,346.22,346.22,4521.0,329.3581,329.3676,328.6745,328.6745,4521.0
2022-02-07 13:50:00,346.12,346.75,346.05,346.64,7806.0,328.5796,329.1777,328.5132,329.0733,7806.0
2022-02-07 13:55:00,346.75,347.21,346.75,346.78,6412.0,329.1777,329.6144,329.1777,329.2062,6412.0
2022-02-07 14:00:00,346.75,346.95,346.63,346.91,4934.0,329.1777,329.3676,329.0638,329.3296,4934.0
2022-02-07 14:05:00,346.82,346.92,346.52,346.79,1944.0,329.2441,329.3391,328.9593,329.2157,1944.0
2022-02-07 14:10:00,346.74,347.14,346.66,346.77,6254.0,329.1682,329.5479,329.0922,329.1967,6254.0
2022-02-07 14:15:00,346.77,347.47,346.77,347.47,3532.0,329.1967,329.8612,329.1967,329.8612,3532.0
2022-02-07 14:20:00,347.31,347.5,347.1,347.1,3413.0,329.7093,329.8897,329.5099,329.5099,3413.0
2022-02-07 14:25:00,347.19,348.0,347.18,347.94,6379.0,329.5954,330.3643,329.5859,330.3074,6379.0
2022-02-07 14:30:00,347.95,347.95,347.49,347.57,6961.0,330.3169,330.3169,329.8802,329.9561,6961.0
2022-02-07 14:35:00,347.79,347.89,347.08,347.09,5253.0,330.165,330.2599,329.491,329.5005,5253.0
2022-02-07 14:40:00,347.1,347.46,346.98,347.34,6884.0,329.5099,329.8517,329.396,329.7378,6884.0
2022-02-07 14:45:00,347.41,347.56,347.15,347.21,4396.0,329.8042,329.9466,329.5574,329.6144,4396.0
2022-02-07 14:50:00,347.04,347.11,346.86,346.95,5888.0,329.453,329.5194,329.2821,329.3676,5888.0
2022-02-07 14:55:00,346.95,347.05,346.87,346.87,3364.0,329.3676,329.4625,329.2916,329.2916,3364.0
2022-02-07 15:00:00,346.74,346.83,346.34,346.75,10781.0,329.1682,329.2536,328.7885,329.1777,10781.0
2022-02-07 15:05:00,346.83,346.87,346.5,346.8,13292.0,329.2536,329.2916,328.9404,329.2252,13292.0
2022-02-07 15:10:00,346.73,347.18,346.71,347.01,29207.0,329.1587,329.5859,329.1397,329.4245,29207.0
2022-02-07 15:15:00,346.98,347.06,346.77,346.77,9650.0,329.396,329.472,329.1967,329.1967,9650.0
2022-02-07 15:20:00,346.71,346.71,346.1,346.13,9748.0,329.1397,329.1397,328.5606,328.5891,9748.0
2022-02-07 15:25:00,346.2,346.2,345.21,345.31,3182.0,328.6556,328.6556,327.7157,327.8107,3182.0
2022-02-07 15:30:00,345.38,345.76,345.1,345.23,8817.0,327.8771,328.2379,327.6113,327.7347,8817.0
2022-02-07 15:35:00,345.33,345.59,344.3,344.31,7004.0,327.8296,328.0765,326.8518,326.8613,7004.0
2022-02-07 15:40:00,344.43,344.59,344.22,344.27,6139.0,326.9753,327.1271,326.7759,326.8234,6139.0
2022-02-07 15:45:00,344.24,344.34,343.68,343.87,12479.0,326.7949,326.8898,326.2633,326.4436,12479.0
2022-02-07 15:50:00,344.07,344.59,343.22,343.26,15799.0,326.6335,327.1271,325.8266,325.8645,15799.0
2022-02-07 15:55:00,343.36,344.13,343.01,344.03,64696.0,325.9595,326.6905,325.6272,326.5955,64696.0
2022-02-08 09:30:00,339.98,342.75,339.86,339.86,41481.0,322.7508,325.3804,322.6369,322.6369,41481.0
2022-02-08 09:35:00,340.38,342.78,339.9,342.2,12092.0,323.1305,325.4089,322.6748,324.8583,12092.0
2022-02-08 09:40:00,342.26,342.26,340.88,341.08,6021.0,324.9152,324.9152,323.6052,323.795,6021.0
2022-02-08 09:45:00,341.21,341.73,340.82,340.94,6825.0,323.9184,324.4121,323.5482,323.6621,6825.0
2022-02-08 09:50:00,341.05,341.29,340.49,340.67,5824.0,323.7665,323.9944,323.2349,323.4058,5824.0
2022-02-08 09:55:00,340.68,341.75,340.6,341.56,10144.0,323.4153,324.4311,323.3394,324.2507,10144.0
2022-02-08 10:00:00,341.43,341.52,340.86,341.23,9595.0,324.1273,324.2127,323.5862,323.9374,9595.0
2022-02-08 10:05:00,341.28,342.26,341.27,341.99,9619.0,323.9849,324.9152,323.9754,324.6589,9619.0
2022-02-08 10:10:00,341.84,341.84,341.39,341.74,6496.0,324.5165,324.5165,324.0893,324.4216,6496.0
2022-02-08 10:15:00,341.65,342.69,341.65,342.25,10878.0,324.3361,325.3234,324.3361,324.9057,10878.0
2022-02-08 10:20:00,342.38,342.56,342.17,342.46,7334.0,325.0291,325.2,324.8298,325.1051,7334.0
2022-02-08 10:25:00,342.3,342.39,341.36,341.65,7644.0,324.9532,325.0386,324.0608,324.3361,7644.0
2022-02-08 10:30:00,341.65,342.06,341.65,341.86,7226.0,324.3361,324.7254,324.3361,324.5355,7226.0
2022-02-08 10:35:00,341.77,342.12,341.0,342.12,12440.0,324.4501,324.7823,323.7191,324.7823,12440.0
2022-02-08 10:40:00,341.86,342.18,341.51,342.12,4774.0,324.5355,324.8393,324.2032,324.7823,4774.0
2022-02-08 10:45:00,342.21,343.53,342.21,343.07,16011.0,324.8678,326.1209,324.8678,325.6842,16011.0
2022-02-08 10:50:00,343.13,343.31,342.89,343.07,8629.0,325.7411,325.912,325.5133,325.6842,8629.0
2022-02-08 10:55:00,343.07,343.17,342.75,342.93,13801.0,325.6842,325.7791,325.3804,325.5513,13801.0
2022-02-08 11:00:00,342.94,344.28,342.93,343.97,26222.0,325.5608,326.8329,325.5513,326.5386,26222.0
2022-02-08 11:05:00,344.13,344.17,343.54,344.02,7538.0,326.6905,326.7284,326.1304,326.586,7538.0
2022-02-08 11:10:00,343.89,344.15,343.76,344.08,7062.0,326.4626,326.7094,326.3392,326.643,7062.0
2022-02-08 11:15:00,344.15,344.46,343.96,344.45,12502.0,326.7094,327.0037,326.5291,326.9942,12502.0
2022-02-08 11:20:00,344.04,344.41,343.49,343.68,6479.0,326.605,326.9563,326.0829,326.2633,6479.0
2022-02-08 11:25:00,343.87,344.01,343.5,343.92,3809.0,326.4436,326.5765,326.0924,326.4911,3809.0
2022-02-08 11:30:00,344.08,344.67,344.02,344.54,10004.0,326.643,327.2031,326.586,327.0797,10004.0
2022-02-08 11:35:00,344.6,344.68,344.28,344.54,17953.0,327.1366,327.2126,326.8329,327.0797,17953.0
2022-02-08 11:40:00,344.49,344.51,343.87,343.87,44380.0,327.0322,327.0512,326.4436,326.4436,44380.0
2022-02-08 11:45:00,343.93,344.0,343.37,343.43,10587.0,326.5006,326.567,325.969,326.0259,10587.0
2022-02-08 11:50:00,343.45,343.88,343.37,343.63,12763.0,326.0449,326.4531,325.969,326.2158,12763.0
2022-02-08 11:55:00,343.65,343.7,343.36,343.53,17657.0,326.2348,326.2823,325.9595,326.1209,17657.0
2022-02-08 12:00:00,343.65,343.8,343.43,343.65,117639.0,326.2348,326.3772,326.0259,326.2348,117639.0
2022-02-08 12:05:00,343.54,343.59,342.88,342.88,10148.0,326.1304,326.1778,325.5038,325.5038,10148.0
2022-02-08 12:10:00,342.92,343.0,342.74,342.81,7433.0,325.5418,325.6177,325.3709,325.4374,7433.0
2022-02-08 12:15:00,342.76,343.49,342.65,343.25,9330.0,325.3899,326.0829,325.2855,325.8551,9330.0
2022-02-08 12:20:00,343.31,343.73,343.3,343.3,8470.0,325.912,326.3107,325.9025,325.9025,8470.0
2022-02-08 12:25:00,343.3,344.01,343.3,343.96,14395.0,325.9025,326.5765,325.9025,326.5291,14395.0
2022-02-08 12:30:00,343.98,344.21,343.94,344.19,8106.0,326.5481,326.7664,326.5101,326.7474,8106.0
2022-02-08 12:35:00,344.15,344.92,344.03,344.92,5741.0,326.7094,327.4404,326.5955,327.4404,5741.0
2022-02-08 12:40:00,344.84,344.91,344.58,344.58,8914.0,327.3645,327.4309,327.1177,327.1177,8914.0
2022-02-08 12:45:00,344.58,344.65,344.3,344.4,10083.0,327.1177,327.1841,326.8518,326.9468,10083.0
2022-02-08 12:50:00,344.4,344.8,344.38,344.51,8610.0,326.9468,327.3265,326.9278,327.0512,8610.0
2022-02-08 12:55:00,344.51,344.56,344.02,344.13,7606.0,327.0512,327.0987,326.586,326.6905,7606.0
2022-02-08 13:00:00,344.21,344.23,343.87,344.02,5508.0,326.7664,326.7854,326.4436,326.586,5508.0
2022-02-08 13:05:00,343.98,344.08,343.86,343.86,2963.0,326.5481,326.643,326.4341,326.4341,2963.0
2022-02-08 13:10:00,343.71,344.05,343.71,343.99,4178.0,326.2917,326.6145,326.2917,326.5576,4178.0
2022-02-08 13:15:00,343.93,343.93,343.23,343.58,1795.0,326.5006,326.5006,325.8361,326.1683,1795.0
2022-02-08 13:20:00,343.63,343.7,343.35,343.35,1918.0,326.2158,326.2823,325.95,325.95,1918.0
2022-02-08 13:25:00,343.31,343.51,343.15,343.44,2015.0,325.912,326.1019,325.7601,326.0354,2015.0
2022-02-08 13:30:00,343.45,343.74,343.38,343.62,4182.0,326.0449,326.3202,325.9785,326.2063,4182.0
2022-02-08 13:35:00,343.73,343.84,343.53,343.58,7500.0,326.3107,326.4152,326.1209,326.1683,7500.0
2022-02-08 13:40:00,343.7,343.7,343.3,343.31,3241.0,326.2823,326.2823,325.9025,325.912,3241.0
2022-02-08 13:45:00,343.27,343.53,343.21,343.53,3426.0,325.874,326.1209,325.8171,326.1209,3426.0
2022-02-08 13:50:00,343.57,343.73,343.45,343.73,3451.0,326.1588,326.3107,326.0449,326.3107,3451.0
2022-02-08 13:55:00,343.67,344.29,343.67,344.29,4348.0,326.2538,326.8424,326.2538,326.8424,4348.0
2022-02-08 14:00:00,344.4,344.58,344.24,344.58,4238.0,326.9468,327.1177,326.7949,327.1177,4238.0
2022-02-08 14:05:00,344.69,345.1,344.69,344.98,2168.0,327.2221,327.6113,327.2221,327.4974,2168.0
2022-02-08 14:10:00,344.94,345.0,344.78,344.93,3440.0,327.4594,327.5164,327.3075,327.4499,3440.0
2022-02-08 14:15:00,344.93,345.05,344.7,344.96,4468.0,327.4499,327.5638,327.2316,327.4784,4468.0
2022-02-08 14:20:00,344.94,344.96,343.99,344.39,3391.0,327.4594,327.4784,326.5576,326.9373,3391.0
2022-02-08 14:25:00,344.38,344.41,343.94,344.01,3167.0,326.9278,326.9563,326.5101,326.5765,3167.0
2022-02-08 14:30:00,343.95,344.46,343.95,344.45,2990.0,326.5196,327.0037,326.5196,326.9942,2990.0
2022-02-08 14:35:00,344.55,344.58,343.61,343.7,3676.0,327.0892,327.1177,326.1968,326.2823,3676.0
2022-02-08 14:40:00,343.86,344.0,343.81,344.0,3961.0,326.4341,326.567,326.3867,326.567,3961.0
2022-02-08 14:45:00,344.06,344.23,343.82,344.0,2643.0,326.624,326.7854,326.3962,326.567,2643.0
2022-02-08 14:50:00,344.05,344.49,344.03,344.43,5512.0,326.6145,327.0322,326.5955,326.9753,5512.0
2022-02-08 14:55:00,344.47,344.58,343.97,344.06,4502.0,327.0132,327.1177,326.5386,326.624,4502.0
2022-02-08 15:00:00,344.22,344.4,343.71,344.34,5947.0,326.7759,326.9468,326.2917,326.8898,5947.0
2022-02-08 15:05:00,344.17,344.68,344.02,344.48,5403.0,326.7284,327.2126,326.586,327.0227,5403.0
2022-02-08 15:10:00,344.54,345.65,344.53,345.57,8641.0,327.0797,328.1334,327.0702,328.0575,8641.0
2022-02-08 15:15:00,345.62,345.87,345.5,345.68,7429.0,328.105,328.3423,327.991,328.1619,7429.0
2022-02-08 15:20:00,345.8,345.86,345.32,345.5,6233.0,328.2758,328.3328,327.8202,327.991,6233.0
2022-02-08 15:25:00,345.44,345.47,344.82,345.18,10620.0,327.9341,327.9626,327.3455,327.6872,10620.0
2022-02-08 15:30:00,345.18,345.56,344.94,345.41,13778.0,327.6872,328.048,327.4594,327.9056,13778.0
2022-02-08 15:35:00,345.25,345.37,344.74,344.85,20381.0,327.7537,327.8676,327.2695,327.374,20381.0
2022-02-08 15:40:00,345.06,345.28,344.64,344.64,16203.0,327.5733,327.7822,327.1746,327.1746,16203.0
2022-02-08 15:45:00,344.6,345.21,344.57,344.93,25575.0,327.1366,327.7157,327.1082,327.4499,25575.0
2022-02-08 15:50:00,344.84,345.11,344.3,344.97,28386.0,327.3645,327.6208,326.8518,327.4879,28386.0
2022-02-08 15:55:00,345.29,345.93,344.81,345.08,62070.0,327.7917,328.3992,327.336,327.5923,62070.0
2022-02-09 09:30:00,351.63,355.42,351.51,353.91,54686.0,333.8104,337.4083,333.6965,335.9748,54686.0
2022-02-09 09:35:00,353.69,354.39,353.22,353.44,10942.0,335.766,336.4305,335.3198,335.5287,10942.0
2022-02-09 09:40:00,353.58,353.83,352.97,353.38,19920.0,335.6616,335.8989,335.0825,335.4717,19920.0
2022-02-09 09:45:00,353.39,354.0,353.01,353.28,8873.0,335.4812,336.0603,335.1204,335.3768,8873.0
2022-02-09 09:50:00,353.37,354.15,353.12,353.79,11756.0,335.4622,336.2027,335.2249,335.8609,11756.0
2022-02-09 09:55:00,353.76,354.5,353.12,353.24,34922.0,335.8324,336.5349,335.2249,335.3388,34922.0
2022-02-09 10:00:00,353.61,354.79,353.61,354.46,17160.0,335.69,336.8102,335.69,336.497,17160.0
2022-02-09 10:05:00,354.4,354.8,354.39,354.8,12872.0,336.44,336.8197,336.4305,336.8197,12872.0
2022-02-09 10:10:00,354.81,355.23,354.19,354.65,14958.0,336.8292,337.2279,336.2406,336.6773,14958.0
2022-02-09 10:15:00,354.72,355.15,354.01,354.01,14043.0,336.7438,337.152,336.0698,336.0698,14043.0
2022-02-09 10:20:00,353.55,354.84,353.54,354.27,63728.0,335.6331,336.8577,335.6236,336.3166,63728.0
2022-02-09 10:25:00,354.45,355.4,354.42,355.4,17815.0,336.4875,337.3893,336.459,337.3893,17815.0
2022-02-09 10:30:00,355.4,356.34,355.3,355.6,13534.0,337.3893,338.2817,337.2944,337.5792,13534.0
2022-02-09 10:35:00,355.57,355.67,354.71,355.02,31213.0,337.5507,337.6456,336.7343,337.0286,31213.0
2022-02-09 10:40:00,354.95,355.39,354.93,355.18,10066.0,336.9621,337.3798,336.9431,337.1805,10066.0
2022-02-09 10:45:00,355.22,356.35,355.09,355.64,19720.0,337.2185,338.2912,337.095,337.6172,19720.0
2022-02-09 10:50:00,355.58,355.58,354.95,355.18,5822.0,337.5602,337.5602,336.9621,337.1805,5822.0
2022-02-09 10:55:00,355.29,355.71,354.97,355.24,22756.0,337.2849,337.6836,336.9811,337.2374,22756.0
2022-02-09 11:00:00,355.21,355.69,354.93,355.17,10478.0,337.209,337.6646,336.9431,337.171,10478.0
2022-02-09 11:05:00,355.17,355.27,355.01,355.09,11658.0,337.171,337.2659,337.0191,337.095,11658.0
2022-02-09 11:10:00,355.09,355.44,354.56,355.14,16139.0,337.095,337.4273,336.5919,337.1425,16139.0
2022-02-09 11:15:00,355.11,355.86,355.11,355.86,7227.0,337.114,337.826,337.114,337.826,7227.0
2022-02-09 11:20:00,355.66,355.66,355.16,355.28,5188.0,337.6362,337.6362,337.1615,337.2754,5188.0
2022-02-09 11:25:00,355.24,355.38,354.98,355.1,12947.0,337.2374,337.3703,336.9906,337.1045,12947.0
2022-02-09 11:30:00,355.15,355.26,354.97,355.21,17304.0,337.152,337.2564,336.9811,337.209,17304.0
2022-02-09 11:35:00,355.27,355.33,354.79,355.13,14327.0,337.2659,337.3229,336.8102,337.133,14327.0
2022-02-09 11:40:00,355.41,355.41,354.76,355.07,21198.0,337.3988,337.3988,336.7818,337.0761,21198.0
2022-02-09 11:45:00,355.21,355.47,355.0,355.43,4747.0,337.209,337.4558,337.0096,337.4178,4747.0
2022-02-09 11:50:00,355.41,355.8,355.16,355.16,9072.0,337.3988,337.7691,337.1615,337.1615,9072.0
2022-02-09 11:55:00,355.14,355.54,355.02,355.54,5327.0,337.1425,337.5222,337.0286,337.5222,5327.0
2022-02-09 12:00:00,355.46,356.21,355.36,355.6,19415.0,337.4463,338.1583,337.3514,337.5792,19415.0
2022-02-09 12:05:00,355.31,355.48,355.06,355.48,2886.0,337.3039,337.4653,337.0666,337.4653,2886.0
2022-02-09 12:10:00,355.42,355.71,355.26,355.7,7186.0,337.4083,337.6836,337.2564,337.6741,7186.0
2022-02-09 12:15:00,355.73,355.83,355.46,355.77,3998.0,337.7026,337.7975,337.4463,337.7406,3998.0
2022-02-09 12:20:00,355.8,355.87,355.61,355.74,5276.0,337.7691,337.8355,337.5887,337.7121,5276.0
2022-02-09 12:25:00,355.84,356.11,355.76,355.77,8167.0,337.807,338.0633,337.7311,337.7406,8167.0
2022-02-09 12:30:00,355.77,355.8,355.35,355.65,3828.0,337.7406,337.7691,337.3419,337.6267,3828.0
2022-02-09 12:35:00,355.65,356.03,355.48,355.96,5998.0,337.6267,337.9874,337.4653,337.9209,5998.0
2022-02-09 12:40:00,355.98,356.09,355.78,355.89,6888.0,337.9399,338.0444,337.7501,337.8545,6888.0
2022-02-09 12:45:00,355.84,355.9,355.5,355.81,4944.0,337.807,337.864,337.4843,337.7786,4944.0
2022-02-09 12:50:00,355.78,355.9,355.61,355.76,10294.0,337.7501,337.864,337.5887,337.7311,10294.0
2022-02-09 12:55:00,355.76,355.93,355.68,355.75,37356.0,337.7311,337.8925,337.6551,337.7216,37356.0
2022-02-09 13:00:00,355.71,355.94,355.67,355.86,10291.0,337.6836,337.902,337.6456,337.826,10291.0
2022-02-09 13:05:00,355.78,355.9,355.63,355.73,9863.0,337.7501,337.864,337.6077,337.7026,9863.0
2022-02-09 13:10:00,355.79,355.83,355.12,355.29,6997.0,337.7596,337.7975,337.1235,337.2849,6997.0
2022-02-09 13:15:00,355.35,355.44,355.23,355.44,5460.0,337.3419,337.4273,337.2279,337.4273,5460.0
2022-02-09 13:20:00,355.4,355.5,355.19,355.19,20894.0,337.3893,337.4843,337.19,337.19,20894.0
2022-02-09 13:25:00,355.27,355.37,355.15,355.33,7302.0,337.2659,337.3608,337.152,337.3229,7302.0
2022-02-09 13:30:00,355.26,355.36,355.04,355.15,6747.0,337.2564,337.3514,337.0476,337.152,6747.0
2022-02-09 13:35:00,355.11,355.22,354.91,354.99,7993.0,337.114,337.2185,336.9242,337.0001,7993.0
2022-02-09 13:40:00,354.98,355.25,354.82,355.24,8246.0,336.9906,337.2469,336.8387,337.2374,8246.0
2022-02-09 13:45:00,355.17,355.38,355.09,355.14,10284.0,337.171,337.3703,337.095,337.1425,10284.0
2022-02-09 13:50:00,355.18,355.32,355.06,355.17,21427.0,337.1805,337.3134,337.0666,337.171,21427.0
2022-02-09 13:55:00,355.22,355.37,355.06,355.06,10525.0,337.2185,337.3608,337.0666,337.0666,10525.0
2022-02-09 14:00:00,355.06,355.08,354.87,355.06,16394.0,337.0666,337.0855,336.8862,337.0666,16394.0
2022-02-09 14:05:00,355.05,355.07,354.58,354.59,16892.0,337.0571,337.0761,336.6109,336.6204,16892.0
2022-02-09 14:10:00,354.65,354.87,354.41,354.86,14302.0,336.6773,336.8862,336.4495,336.8767,14302.0
2022-02-09 14:15:00,354.9,355.1,354.85,355.06,6495.0,336.9147,337.1045,336.8672,337.0666,6495.0
2022-02-09 14:20:00,354.98,355.12,354.94,355.08,13139.0,336.9906,337.1235,336.9526,337.0855,13139.0
2022-02-09 14:25:00,355.08,355.39,355.07,355.37,8883.0,337.0855,337.3798,337.0761,337.3608,8883.0
2022-02-09 14:30:00,355.31,355.39,354.9,355.02,12222.0,337.3039,337.3798,336.9147,337.0286,12222.0
2022-02-09 14:35:00,355.04,355.68,354.87,355.68,4989.0,337.0476,337.6551,336.8862,337.6551,4989.0
2022-02-09 14:40:00,355.73,355.9,355.46,355.67,12344.0,337.7026,337.864,337.4463,337.6456,12344.0
2022-02-09 14:45:00,355.73,355.73,355.12,355.12,8495.0,337.7026,337.7026,337.1235,337.1235,8495.0
2022-02-09 14:50:00,355.14,355.33,354.82,354.97,8397.0,337.1425,337.3229,336.8387,336.9811,8397.0
2022-02-09 14:55:00,355.05,355.06,354.07,354.08,15435.0,337.0571,337.0666,336.1267,336.1362,15435.0
2022-02-09 15:00:00,354.09,354.09,353.54,354.07,10064.0,336.1457,336.1457,335.6236,336.1267,10064.0
2022-02-09 15:05:00,354.1,354.1,353.58,353.65,10762.0,336.1552,336.1552,335.6616,335.728,10762.0
2022-02-09 15:10:00,353.67,353.88,353.54,353.69,8809.0,335.747,335.9464,335.6236,335.766,8809.0
2022-02-09 15:15:00,353.63,353.86,353.3,353.86,14174.0,335.709,335.9274,335.3958,335.9274,14174.0
2022-02-09 15:20:00,353.84,354.23,353.73,354.23,7962.0,335.9084,336.2786,335.804,336.2786,7962.0
2022-02-09 15:25:00,354.21,355.04,354.02,354.95,30566.0,336.2596,337.0476,336.0793,336.9621,30566.0
2022-02-09 15:30:00,354.94,355.79,354.92,355.79,33677.0,336.9526,337.7596,336.9337,337.7596,33677.0
2022-02-09 15:35:00,355.81,356.53,355.79,356.11,27898.0,337.7786,338.4621,337.7596,338.0633,27898.0
2022-02-09 15:40:00,356.07,356.1,354.95,355.37,40272.0,338.0254,338.0539,336.9621,337.3608,40272.0
2022-02-09 15:45:00,355.42,355.85,354.65,355.73,30983.0,337.4083,337.8165,336.6773,337.7026,30983.0
2022-02-09 15:50:00,355.81,356.21,355.32,355.48,45777.0,337.7786,338.1583,337.3134,337.4653,45777.0
2022-02-09 15:55:00,355.33,355.8,355.03,355.49,80749.0,337.3229,337.7691,337.0381,337.4748,80749.0
2022-02-10 09:30:00,346.09,347.36,345.13,346.79,76412.0,328.5511,329.7568,327.6398,329.2157,76412.0
2022-02-10 09:35:00,346.52,347.72,346.48,347.62,10124.0,328.9593,330.0985,328.9214,330.0036,10124.0
2022-02-10 09:40:00,347.89,348.13,347.43,347.43,7106.0,330.2599,330.4878,329.8232,329.8232,7106.0
2022-02-10 09:45:00,347.79,347.94,346.43,347.13,8460.0,330.165,330.3074,328.8739,329.5384,8460.0
2022-02-10 09:50:00,347.36,349.19,347.36,349.17,7480.0,329.7568,331.494,329.7568,331.475,7480.0
2022-02-10 09:55:00,349.17,349.57,348.39,349.02,11289.0,331.475,331.8548,330.7346,331.3326,11289.0
2022-02-10 10:00:00,349.09,349.78,348.57,349.78,9700.0,331.3991,332.0541,330.9055,332.0541,9700.0
2022-02-10 10:05:00,349.57,350.85,349.56,350.42,10780.0,331.8548,333.0699,331.8453,332.6617,10780.0
2022-02-10 10:10:00,350.67,350.79,349.87,349.87,7321.0,332.899,333.013,332.1396,332.1396,7321.0
2022-02-10 10:15:00,349.97,349.98,349.41,349.49,5406.0,332.2345,332.244,331.7029,331.7788,5406.0
2022-02-10 10:20:00,349.49,349.76,348.87,349.24,10923.0,331.7788,332.0351,331.1903,331.5415,10923.0
2022-02-10 10:25:00,349.25,349.75,349.01,349.38,5366.0,331.551,332.0257,331.3232,331.6744,5366.0
2022-02-10 10:30:00,349.29,349.66,349.11,349.66,10421.0,331.589,331.9402,331.4181,331.9402,10421.0
2022-02-10 10:35:00,349.48,350.72,349.47,350.49,7544.0,331.7693,332.9465,331.7598,332.7282,7544.0
2022-02-10 10:40:00,350.49,351.58,350.45,351.21,25812.0,332.7282,333.7629,332.6902,333.4117,25812.0
2022-02-10 10:45:00,351.13,351.25,350.72,351.13,6109.0,333.3357,333.4496,332.9465,333.3357,6109.0
2022-02-10 10:50:00,351.04,351.12,349.21,349.44,12756.0,333.2503,333.3262,331.513,331.7314,12756.0
2022-02-10 10:55:00,349.3,349.57,348.53,348.98,11495.0,331.5985,331.8548,330.8675,331.2947,11495.0
2022-02-10 11:00:00,348.99,349.46,348.38,349.14,8485.0,331.3042,331.7504,330.7251,331.4466,8485.0
2022-02-10 11:05:00,348.85,349.42,348.85,349.06,4095.0,331.1713,331.7124,331.1713,331.3706,4095.0
2022-02-10 11:10:00,349.08,349.08,348.44,348.75,7998.0,331.3896,331.3896,330.782,331.0763,7998.0
2022-02-10 11:15:00,348.77,349.0,348.11,348.21,9314.0,331.0953,331.3137,330.4688,330.5637,9314.0
2022-02-10 11:20:00,348.29,348.68,347.89,348.67,9266.0,330.6396,331.0099,330.2599,331.0004,9266.0
2022-02-10 11:25:00,348.5,348.58,347.79,348.13,8581.0,330.839,330.9149,330.165,330.4878,8581.0
2022-02-10 11:30:00,348.31,348.35,347.14,347.27,5290.0,330.6586,330.6966,329.5479,329.6713,5290.0
2022-02-10 11:35:00,347.25,347.59,347.01,347.16,6668.0,329.6523,329.9751,329.4245,329.5669,6668.0
2022-02-10 11:40:00,347.24,347.83,347.09,347.76,5692.0,329.6429,330.203,329.5005,330.1365,5692.0
2022-02-10 11:45:00,347.82,348.62,347.82,348.49,7622.0,330.1935,330.9529,330.1935,330.8295,7622.0
2022-02-10 11:50:00,348.27,348.51,347.9,348.04,7900.0,330.6207,330.8485,330.2694,330.4023,7900.0
2022-02-10 11:55:00,348.13,348.46,347.96,348.08,13673.0,330.4878,330.801,330.3264,330.4403,13673.0
2022-02-10 12:00:00,348.01,348.34,347.92,348.07,9462.0,330.3738,330.6871,330.2884,330.4308,9462.0
2022-02-10 12:05:00,348.1,348.19,347.59,347.69,14756.0,330.4593,330.5447,329.9751,330.0701,14756.0
2022-02-10 12:10:00,347.72,348.05,347.43,347.46,17051.0,330.0985,330.4118,329.8232,329.8517,17051.0
2022-02-10 12:15:00,347.46,348.67,347.32,348.48,28131.0,329.8517,331.0004,329.7188,330.82,28131.0
2022-02-10 12:20:00,348.02,348.59,348.0,348.38,10454.0,330.3833,330.9244,330.3643,330.7251,10454.0
2022-02-10 12:25:00,348.31,348.34,347.8,347.87,9517.0,330.6586,330.6871,330.1745,330.2409,9517.0
2022-02-10 12:30:00,347.85,348.36,347.74,347.74,4770.0,330.2219,330.7061,330.1175,330.1175,4770.0
2022-02-10 12:35:00,347.85,348.12,347.78,348.03,3150.0,330.2219,330.4783,330.1555,330.3928,3150.0
2022-02-10 12:40:00,348.07,348.79,348.05,348.05,18047.0,330.4308,331.1143,330.4118,330.4118,18047.0
2022-02-10 12:45:00,348.05,348.05,344.59,345.04,16440.0,330.4118,330.4118,327.1271,327.5543,16440.0
2022-02-10 12:50:00,345.02,345.12,344.04,345.0,9751.0,327.5354,327.6303,326.605,327.5164,9751.0
2022-02-10 12:55:00,345.01,345.12,344.17,344.93,6083.0,327.5259,327.6303,326.7284,327.4499,6083.0
2022-02-10 13:00:00,344.87,345.25,344.52,345.09,7851.0,327.393,327.7537,327.0607,327.6018,7851.0
2022-02-10 13:05:00,345.07,345.31,344.77,345.09,5609.0,327.5828,327.8107,327.298,327.6018,5609.0
2022-02-10 13:10:00,345.2,345.5,344.71,345.0,11129.0,327.7062,327.991,327.2411,327.5164,11129.0
2022-02-10 13:15:00,344.71,344.71,343.61,343.65,4847.0,327.2411,327.2411,326.1968,326.2348,4847.0
2022-02-10 13:20:00,343.82,344.14,343.57,343.77,5217.0,326.3962,326.7,326.1588,326.3487,5217.0
2022-02-10 13:25:00,343.97,343.99,343.07,343.15,6106.0,326.5386,326.5576,325.6842,325.7601,6106.0
2022-02-10 13:30:00,343.19,343.46,343.0,343.05,6506.0,325.7981,326.0544,325.6177,325.6652,6506.0
2022-02-10 13:35:00,343.1,343.1,342.12,343.04,16962.0,325.7127,325.7127,324.7823,325.6557,16962.0
2022-02-10 13:40:00,342.99,343.59,342.99,343.38,6212.0,325.6082,326.1778,325.6082,325.9785,6212.0
2022-02-10 13:45:00,343.24,343.61,343.13,343.29,8254.0,325.8456,326.1968,325.7411,325.893,8254.0
2022-02-10 13:50:00,343.41,343.41,342.8,342.92,3538.0,326.0069,326.0069,325.4279,325.5418,3538.0
2022-02-10 13:55:00,342.91,343.6,342.71,343.6,7300.0,325.5323,326.1873,325.3424,326.1873,7300.0
2022-02-10 14:00:00,343.65,343.65,342.73,342.79,7081.0,326.2348,326.2348,325.3614,325.4184,7081.0
2022-02-10 14:05:00,342.63,342.63,342.11,342.31,23849.0,325.2665,325.2665,324.7728,324.9627,23849.0
2022-02-10 14:10:00,342.4,342.42,341.54,341.72,7659.0,325.0481,325.0671,324.2317,324.4026,7659.0
2022-02-10 14:15:00,341.79,341.79,340.93,341.03,10870.0,324.469,324.469,323.6526,323.7476,10870.0
2022-02-10 14:20:00,341.03,341.93,340.88,341.93,23455.0,323.7476,324.602,323.6052,324.602,23455.0
2022-02-10 14:25:00,341.92,342.58,341.92,342.2,5195.0,324.5925,325.219,324.5925,324.8583,5195.0
2022-02-10 14:30:00,342.25,343.0,341.86,342.24,42342.0,324.9057,325.6177,324.5355,324.8962,42342.0
2022-02-10 14:35:00,342.44,343.29,342.2,342.86,15736.0,325.0861,325.893,324.8583,325.4848,15736.0
2022-02-10 14:40:00,342.92,343.51,342.49,342.49,10450.0,325.5418,326.1019,325.1336,325.1336,10450.0
2022-02-10 14:45:00,342.64,343.28,341.95,341.95,10324.0,325.276,325.8835,324.6209,324.6209,10324.0
2022-02-10 14:50:00,342.11,342.65,341.63,341.64,12428.0,324.7728,325.2855,324.3172,324.3266,12428.0
2022-02-10 14:55:00,341.78,342.07,341.38,341.69,8260.0,324.4596,324.7349,324.0798,324.3741,8260.0
2022-02-10 15:00:00,341.83,342.14,340.98,342.04,35269.0,324.507,324.8013,323.7001,324.7064,35269.0
2022-02-10 15:05:00,342.11,342.93,341.79,342.86,10213.0,324.7728,325.5513,324.469,325.4848,10213.0
2022-02-10 15:10:00,342.91,343.66,342.25,343.32,16307.0,325.5323,326.2443,324.9057,325.9215,16307.0
2022-02-10 15:15:00,343.28,343.94,342.92,342.92,16960.0,325.8835,326.5101,325.5418,325.5418,16960.0
2022-02-10 15:20:00,342.9,343.18,342.41,342.87,16206.0,325.5228,325.7886,325.0576,325.4943,16206.0
2022-02-10 15:25:00,342.89,343.27,342.28,342.28,24832.0,325.5133,325.874,324.9342,324.9342,24832.0
2022-02-10 15:30:00,342.28,342.28,340.96,340.96,20026.0,324.9342,324.9342,323.6811,323.6811,20026.0
2022-02-10 15:35:00,340.96,341.7,340.84,341.39,14908.0,323.6811,324.3836,323.5672,324.0893,14908.0
2022-02-10 15:40:00,341.47,341.72,340.66,340.99,20988.0,324.1653,324.4026,323.3963,323.7096,20988.0
2022-02-10 15:45:00,340.81,341.02,339.99,340.57,62174.0,323.5387,323.7381,322.7603,323.3109,62174.0
2022-02-10 15:50:00,340.55,341.72,340.02,341.29,45280.0,323.2919,324.4026,322.7887,323.9944,45280.0
2022-02-10 15:55:00,341.31,342.86,341.31,342.41,145452.0,324.0134,325.4848,324.0134,325.0576,145452.0
2022-02-11 09:30:00,343.94,344.98,343.09,344.05,38278.0,326.5101,327.4974,325.7032,326.6145,38278.0
2022-02-11 09:35:00,343.78,343.78,342.02,342.79,2555.0,326.3582,326.3582,324.6874,325.4184,2555.0
2022-02-11 09:40:00,342.35,342.37,341.65,341.91,6495.0,325.0007,325.0197,324.3361,324.583,6495.0
2022-02-11 09:45:00,342.03,343.69,342.03,342.69,6269.0,324.6969,326.2728,324.6969,325.3234,6269.0
2022-02-11 09:50:00,342.77,342.79,341.69,341.89,7454.0,325.3994,325.4184,324.3741,324.564,7454.0
2022-02-11 09:55:00,341.89,342.15,340.52,341.11,5359.0,324.564,324.8108,323.2634,323.8235,5359.0
2022-02-11 10:00:00,341.13,342.35,340.94,342.01,10134.0,323.8425,325.0007,323.6621,324.6779,10134.0
2022-02-11 10:05:00,341.78,342.75,341.39,341.8,4945.0,324.4596,325.3804,324.0893,324.4785,4945.0
2022-02-11 10:10:00,341.63,341.63,340.0,340.15,4962.0,324.3172,324.3172,322.7698,322.9122,4962.0
2022-02-11 10:15:00,340.39,340.56,339.09,339.81,8384.0,323.14,323.3014,321.9059,322.5894,8384.0
2022-02-11 10:20:00,339.99,340.3,339.2,339.81,9877.0,322.7603,323.0546,322.0103,322.5894,9877.0
2022-02-11 10:25:00,339.7,340.1,339.29,339.71,14529.0,322.485,322.8647,322.0957,322.4945,14529.0
2022-02-11 10:30:00,340.01,340.93,339.51,339.63,6315.0,322.7793,323.6526,322.3046,322.4185,6315.0
2022-02-11 10:35:00,339.64,340.1,339.2,339.7,9521.0,322.428,322.8647,322.0103,322.485,9521.0
2022-02-11 10:40:00,339.91,340.01,339.26,339.26,7617.0,322.6843,322.7793,322.0673,322.0673,7617.0
2022-02-11 10:45:00,339.28,340.09,338.99,340.06,17676.0,322.0862,322.8552,321.8109,322.8267,17676.0
2022-02-11 10:50:00,340.18,340.36,338.36,338.66,11176.0,322.9406,323.1115,321.2129,321.4977,11176.0
2022-02-11 10:55:00,338.55,338.74,337.79,338.13,8152.0,321.3932,321.5736,320.6718,320.9945,8152.0
2022-02-11 11:00:00,338.17,339.01,338.09,338.67,6230.0,321.0325,321.8299,320.9566,321.5072,6230.0
2022-02-11 11:05:00,338.67,338.75,337.17,337.24,5833.0,321.5072,321.5831,320.0832,320.1496,5833.0
2022-02-11 11:10:00,337.11,337.32,336.91,337.01,5471.0,320.0262,320.2256,319.8364,319.9313,5471.0
2022-02-11 11:15:00,336.88,336.98,336.02,336.38,6953.0,319.8079,319.9028,318.9915,319.3332,6953.0
2022-02-11 11:20:00,336.43,336.66,336.12,336.35,15945.0,319.3807,319.599,319.0864,319.3047,15945.0
2022-02-11 11:25:00,336.31,336.4,335.54,335.7,17636.0,319.2668,319.3522,318.5358,318.6877,17636.0
2022-02-11 11:30:00,335.69,336.45,335.55,335.55,16483.0,318.6782,319.3997,318.5453,318.5453,16483.0
2022-02-11 11:35:00,335.59,335.7,335.09,335.16,9535.0,318.5832,318.6877,318.1086,318.175,9535.0
2022-02-11 11:40:00,335.31,335.34,334.72,335.11,11472.0,318.3174,318.3459,317.7573,318.1276,11472.0
2022-02-11 11:45:00,335.28,335.67,335.01,335.47,8249.0,318.289,318.6592,318.0326,318.4693,8249.0
2022-02-11 11:50:00,335.37,335.61,334.86,335.41,11853.0,318.3744,318.6022,317.8902,318.4124,11853.0
2022-02-11 11:55:00,335.43,336.0,335.42,335.47,13708.0,318.4314,318.9725,318.4219,318.4693,13708.0
2022-02-11 12:00:00,335.44,336.2,335.21,335.92,17036.0,318.4408,319.1623,318.2225,318.8965,17036.0
2022-02-11 12:05:00,336.01,336.02,335.3,335.51,11337.0,318.982,318.9915,318.3079,318.5073,11337.0
2022-02-11 12:10:00,335.4,336.02,335.28,335.54,11079.0,318.4029,318.9915,318.289,318.5358,11079.0
2022-02-11 12:15:00,335.48,335.67,334.92,335.14,9222.0,318.4788,318.6592,317.9472,318.156,9222.0
2022-02-11 12:20:00,335.05,335.24,334.61,334.61,3360.0,318.0706,318.251,317.6529,317.6529,3360.0
2022-02-11 12:25:00,334.54,335.2,334.54,334.98,13852.0,317.5865,318.213,317.5865,318.0042,13852.0
2022-02-11 12:30:00,334.98,335.59,334.89,335.45,8586.0,318.0042,318.5832,317.9187,318.4503,8586.0
2022-02-11 12:35:00,335.55,335.65,335.16,335.5,4525.0,318.5453,318.6402,318.175,318.4978,4525.0
2022-02-11 12:40:00,335.37,335.63,335.3,335.3,4829.0,318.3744,318.6212,318.3079,318.3079,4829.0
2022-02-11 12:45:00,335.14,335.34,335.01,335.26,5951.0,318.156,318.3459,318.0326,318.27,5951.0
2022-02-11 12:50:00,335.13,335.13,334.59,334.7,3135.0,318.1466,318.1466,317.6339,317.7383,3135.0
2022-02-11 12:55:00,334.89,334.92,334.43,334.53,9005.0,317.9187,317.9472,317.482,317.577,9005.0
2022-02-11 13:00:00,334.4,334.59,333.96,333.98,8358.0,317.4535,317.6339,317.0358,317.0548,8358.0
2022-02-11 13:05:00,333.9,335.19,333.9,335.12,12405.0,316.9789,318.2035,316.9789,318.1371,12405.0
2022-02-11 13:10:00,335.06,335.07,334.33,334.33,12513.0,318.0801,318.0896,317.3871,317.3871,12513.0
2022-02-11 13:15:00,334.39,334.58,333.78,334.58,11584.0,317.4441,317.6244,316.865,317.6244,11584.0
2022-02-11 13:20:00,334.58,334.58,334.04,334.2,11039.0,317.6244,317.6244,317.1118,317.2637,11039.0
2022-02-11 13:25:00,334.19,334.22,333.41,333.41,3990.0,317.2542,317.2827,316.5137,316.5137,3990.0
2022-02-11 13:30:00,333.47,333.47,332.92,332.98,9888.0,316.5707,316.5707,316.0486,316.1055,9888.0
2022-02-11 13:35:00,332.93,333.05,331.51,331.51,19909.0,316.058,316.172,314.71,314.71,19909.0
2022-02-11 13:40:00,331.4,332.09,330.41,330.64,31996.0,314.6056,315.2606,313.6658,313.8841,31996.0
2022-02-11 13:45:00,330.37,330.73,329.49,330.59,34688.0,313.6278,313.9695,312.7924,313.8366,34688.0
2022-02-11 13:50:00,330.65,331.54,330.2,331.48,4682.0,313.8936,314.7385,313.4664,314.6815,4682.0
2022-02-11 13:55:00,331.26,331.43,330.31,330.31,8405.0,314.4727,314.6341,313.5708,313.5708,8405.0
2022-02-11 14:00:00,330.26,330.71,329.17,329.87,18948.0,313.5234,313.9505,312.4886,313.1531,18948.0
2022-02-11 14:05:00,329.82,330.59,329.06,329.79,15986.0,313.1057,313.8366,312.3842,313.0772,15986.0
2022-02-11 14:10:00,329.96,330.49,329.56,330.16,14088.0,313.2386,313.7417,312.8588,313.4284,14088.0
2022-02-11 14:15:00,330.5,331.97,330.48,331.38,13617.0,313.7512,315.1467,313.7322,314.5866,13617.0
2022-02-11 14:20:00,331.2,331.77,330.78,330.81,5846.0,314.4157,314.9568,314.017,314.0455,5846.0
2022-02-11 14:25:00,330.35,330.35,329.35,329.5,7267.0,313.6088,313.6088,312.6595,312.8019,7267.0
2022-02-11 14:30:00,329.44,331.06,329.44,330.86,10774.0,312.7449,314.2828,312.7449,314.0929,10774.0
2022-02-11 14:35:00,330.71,330.71,329.94,330.13,11542.0,313.9505,313.9505,313.2196,313.3999,11542.0
2022-02-11 14:40:00,330.02,330.26,329.52,329.52,4065.0,313.2955,313.5234,312.8209,312.8209,4065.0
2022-02-11 14:45:00,329.62,329.81,328.88,329.16,7885.0,312.9158,313.0962,312.2133,312.4791,7885.0
2022-02-11 14:50:00,328.99,329.04,328.04,328.24,10690.0,312.3177,312.3652,311.4159,311.6057,10690.0
2022-02-11 14:55:00,328.65,329.49,328.62,329.25,61453.0,311.9949,312.7924,311.9665,312.5645,61453.0
2022-02-11 15:00:00,329.22,331.15,329.1,330.54,30780.0,312.5361,314.3683,312.4221,313.7892,30780.0
2022-02-11 15:05:00,330.53,330.75,329.44,329.65,20488.0,313.7797,313.9885,312.7449,312.9443,20488.0
2022-02-11 15:10:00,329.76,330.01,329.4,329.5,13497.0,313.0487,313.286,312.7069,312.8019,13497.0
2022-02-11 15:15:00,329.59,330.2,328.53,328.72,18532.0,312.8873,313.4664,311.881,312.0614,18532.0
2022-02-11 15:20:00,328.67,329.15,328.39,328.59,12494.0,312.0139,312.4696,311.7481,311.938,12494.0
2022-02-11 15:25:00,328.77,329.32,328.5,328.93,27721.0,312.1089,312.631,311.8525,312.2608,27721.0
2022-02-11 15:30:00,328.81,328.81,327.66,328.66,49425.0,312.1468,312.1468,311.0551,312.0044,49425.0
2022-02-11 15:35:00,328.63,329.6,328.3,328.34,32180.0,311.976,312.8968,311.6627,311.7007,32180.0
2022-02-11 15:40:00,328.26,328.6,327.29,328.45,28419.0,311.6247,311.9475,310.7039,311.8051,28419.0
2022-02-11 15:45:00,328.48,329.98,328.47,329.94,39437.0,311.8336,313.2575,311.8241,313.2196,39437.0
2022-02-11 15:50:00,330.08,330.2,328.89,329.11,71297.0,313.3525,313.4664,312.2228,312.4316,71297.0
2022-02-11 15:55:00,329.19,330.62,329.02,329.18,117409.0,312.5076,313.8651,312.3462,312.4981,117409.0
2022-02-14 09:30:00,323.08,325.56,323.0,325.24,123619.0,306.7072,309.0615,306.6313,308.7578,123619.0
2022-02-14 09:35:00,325.21,326.49,325.21,326.11,21419.0,308.7293,309.9444,308.7293,309.5837,21419.0
2022-02-14 09:40:00,325.91,326.19,325.17,325.53,19797.0,309.3938,309.6596,308.6913,309.0331,19797.0
2022-02-14 09:45:00,325.36,326.09,324.41,325.91,20400.0,308.8717,309.5647,307.9698,309.3938,20400.0
2022-02-14 09:50:00,325.75,327.3,325.57,326.34,19959.0,309.2419,310.7134,309.071,309.802,19959.0
2022-02-14 09:55:00,326.35,326.46,325.48,325.96,27388.0,309.8115,309.9159,308.9856,309.4413,27388.0
2022-02-14 10:00:00,325.98,326.04,324.23,324.64,20043.0,309.4603,309.5172,307.7989,308.1882,20043.0
2022-02-14 10:05:00,324.85,325.4,324.56,325.03,15163.0,308.3875,308.9096,308.1122,308.5584,15163.0
2022-02-14 10:10:00,325.18,326.41,325.15,325.78,22998.0,308.7008,309.8685,308.6723,309.2704,22998.0
2022-02-14 10:15:00,325.8,325.84,324.41,325.15,11489.0,309.2894,309.3273,307.9698,308.6723,11489.0
2022-02-14 10:20:00,325.08,326.04,324.81,325.74,18530.0,308.6059,309.5172,308.3495,309.2324,18530.0
2022-02-14 10:25:00,325.62,325.88,324.31,325.19,13248.0,309.1185,309.3653,307.8749,308.7103,13248.0
2022-02-14 10:30:00,325.18,325.84,324.13,324.13,20348.0,308.7008,309.3273,307.704,307.704,20348.0
2022-02-14 10:35:00,324.08,324.3,323.51,324.22,12477.0,307.6565,307.8654,307.1154,307.7894,12477.0
2022-02-14 10:40:00,324.27,324.5,324.05,324.11,15761.0,307.8369,308.0553,307.6281,307.685,15761.0
2022-02-14 10:45:00,324.03,324.89,324.03,324.47,20515.0,307.6091,308.4255,307.6091,308.0268,20515.0
2022-02-14 10:50:00,324.56,324.62,323.51,323.97,18547.0,308.1122,308.1692,307.1154,307.5521,18547.0
2022-02-14 10:55:00,324.07,324.41,323.51,323.8,18766.0,307.647,307.9698,307.1154,307.3907,18766.0
2022-02-14 11:00:00,323.73,324.38,323.46,324.38,8023.0,307.3243,307.9413,307.068,307.9413,8023.0
2022-02-14 11:05:00,324.27,324.32,323.5,323.66,7777.0,307.8369,307.8844,307.1059,307.2578,7777.0
2022-02-14 11:10:00,323.7,323.73,322.72,322.72,17962.0,307.2958,307.3243,306.3655,306.3655,17962.0
2022-02-14 11:15:00,322.79,324.51,322.65,324.26,44223.0,306.4319,308.0647,306.299,307.8274,44223.0
2022-02-14 11:20:00,324.24,324.93,324.0,324.68,13520.0,307.8084,308.4635,307.5806,308.2261,13520.0
2022-02-14 11:25:00,324.79,325.26,324.66,325.09,11056.0,308.3306,308.7767,308.2071,308.6154,11056.0
2022-02-14 11:30:00,325.21,325.57,324.35,325.57,50978.0,308.7293,309.071,307.9129,309.071,50978.0
2022-02-14 11:35:00,325.56,325.85,324.51,324.85,6805.0,309.0615,309.3368,308.0647,308.3875,6805.0
2022-02-14 11:40:00,324.91,325.44,324.6,325.1,9289.0,308.4445,308.9476,308.1502,308.6248,9289.0
2022-02-14 11:45:00,325.18,325.93,325.05,325.87,13563.0,308.7008,309.4128,308.5774,309.3558,13563.0
2022-02-14 11:50:00,325.78,325.82,324.9,324.93,10034.0,309.2704,309.3084,308.435,308.4635,10034.0
2022-02-14 11:55:00,324.81,325.5,324.8,325.5,5201.0,308.3495,309.0046,308.3401,309.0046,5201.0
2022-02-14 12:00:00,325.43,325.75,324.9,325.45,15678.0,308.9381,309.2419,308.435,308.9571,15678.0
2022-02-14 12:05:00,325.48,325.55,325.11,325.26,10670.0,308.9856,309.052,308.6343,308.7767,10670.0
2022-02-14 12:10:00,325.3,326.06,325.11,325.88,13932.0,308.8147,309.5362,308.6343,309.3653,13932.0
2022-02-14 12:15:00,325.96,326.33,325.9,326.13,10687.0,309.4413,309.7925,309.3843,309.6027,10687.0
2022-02-14 12:20:00,326.15,326.64,326.15,326.57,8447.0,309.6216,310.0868,309.6216,310.0204,8447.0
2022-02-14 12:25:00,326.63,327.09,326.38,327.09,10758.0,310.0773,310.514,309.84,310.514,10758.0
2022-02-14 12:30:00,327.04,327.41,326.97,327.23,11423.0,310.4665,310.8178,310.4001,310.6469,11423.0
2022-02-14 12:35:00,327.16,327.16,326.78,327.09,6832.0,310.5805,310.5805,310.2197,310.514,6832.0
2022-02-14 12:40:00,327.16,327.36,327.1,327.1,12221.0,310.5805,310.7703,310.5235,310.5235,12221.0
2022-02-14 12:45:00,327.1,327.75,327.01,327.66,13413.0,310.5235,311.1406,310.4381,311.0551,13413.0
2022-02-14 12:50:00,327.65,327.87,327.03,327.62,10661.0,311.0456,311.2545,310.457,311.0171,10661.0
2022-02-14 12:55:00,327.49,327.49,327.01,327.26,15753.0,310.8937,310.8937,310.4381,310.6754,15753.0
2022-02-14 13:00:00,327.28,327.38,326.65,327.14,14088.0,310.6944,310.7893,310.0963,310.5615,14088.0
2022-02-14 13:05:00,327.25,327.55,327.23,327.32,16396.0,310.6659,310.9507,310.6469,310.7323,16396.0
2022-02-14 13:10:00,327.37,327.4,326.97,327.04,10961.0,310.7798,310.8083,310.4001,310.4665,10961.0
2022-02-14 13:15:00,326.98,327.34,326.85,327.27,9253.0,310.4096,310.7513,310.2862,310.6849,9253.0
2022-02-14 13:20:00,327.33,327.6,326.58,326.62,10334.0,310.7418,310.9982,310.0298,310.0678,10334.0
2022-02-14 13:25:00,326.63,327.08,326.59,326.81,10179.0,310.0773,310.5045,310.0393,310.2482,10179.0
2022-02-14 13:30:00,326.8,326.81,325.82,326.18,18236.0,310.2387,310.2482,309.3084,309.6501,18236.0
2022-02-14 13:35:00,326.03,326.31,325.91,325.94,14573.0,309.5077,309.7735,309.3938,309.4223,14573.0
2022-02-14 13:40:00,325.98,326.25,325.62,325.91,10798.0,309.4603,309.7166,309.1185,309.3938,10798.0
2022-02-14 13:45:00,325.79,325.79,324.84,324.92,12326.0,309.2799,309.2799,308.378,308.454,12326.0
2022-02-14 13:50:00,324.83,324.96,323.0,323.04,37231.0,308.3685,308.4919,306.6313,306.6692,37231.0
2022-02-14 13:55:00,323.02,323.4,322.33,322.33,47466.0,306.6503,307.011,305.9952,305.9952,47466.0
2022-02-14 14:00:00,322.2,322.61,321.51,321.52,49300.0,305.8718,306.261,305.2168,305.2263,49300.0
2022-02-14 14:05:00,321.6,322.32,321.46,321.85,20667.0,305.3022,305.9857,305.1693,305.5395,20667.0
2022-02-14 14:10:00,321.68,322.83,321.68,322.78,7944.0,305.3782,306.4699,305.3782,306.4224,7944.0
2022-02-14 14:15:00,322.58,322.8,322.17,322.52,10149.0,306.2326,306.4414,305.8433,306.1756,10149.0
2022-02-14 14:20:00,322.63,323.09,322.5,322.5,13674.0,306.28,306.7167,306.1566,306.1566,13674.0
2022-02-14 14:25:00,322.41,324.92,322.25,324.12,15127.0,306.0712,308.454,305.9193,307.6945,15127.0
2022-02-14 14:30:00,323.88,324.61,323.52,324.6,11339.0,307.4667,308.1597,307.1249,308.1502,11339.0
2022-02-14 14:35:00,324.66,325.06,324.05,324.43,10914.0,308.2071,308.5869,307.6281,307.9888,10914.0
2022-02-14 14:40:00,324.44,325.06,324.17,324.18,9498.0,307.9983,308.5869,307.742,307.7515,9498.0
2022-02-14 14:45:00,324.17,324.83,324.02,324.32,7561.0,307.742,308.3685,307.5996,307.8844,7561.0
2022-02-14 14:50:00,324.55,325.73,324.33,324.48,6342.0,308.1027,309.2229,307.8939,308.0363,6342.0
2022-02-14 14:55:00,324.45,324.99,324.28,324.68,12754.0,308.0078,308.5204,307.8464,308.2261,12754.0
2022-02-14 15:00:00,324.88,325.05,324.28,324.6,10917.0,308.416,308.5774,307.8464,308.1502,10917.0
2022-02-14 15:05:00,324.51,325.25,323.95,325.25,11988.0,308.0647,308.7672,307.5331,308.7672,11988.0
2022-02-14 15:10:00,325.08,325.55,324.5,325.55,10559.0,308.6059,309.052,308.0553,309.052,10559.0
2022-02-14 15:15:00,325.36,325.41,324.82,324.93,13586.0,308.8717,308.9191,308.359,308.4635,13586.0
2022-02-14 15:20:00,324.86,326.24,324.51,325.89,14395.0,308.397,309.7071,308.0647,309.3748,14395.0
2022-02-14 15:25:00,325.77,325.97,325.39,325.72,14463.0,309.2609,309.4508,308.9002,309.2134,14463.0
2022-02-14 15:30:00,325.54,327.12,325.47,327.03,17541.0,309.0425,310.5425,308.9761,310.457,17541.0
2022-02-14 15:35:00,327.0,327.18,326.06,326.06,13481.0,310.4286,310.5994,309.5362,309.5362,13481.0
2022-02-14 15:40:00,326.22,326.5,325.79,326.42,15728.0,309.6881,309.9539,309.2799,309.878,15728.0
2022-02-14 15:45:00,326.4,326.92,325.45,326.61,29629.0,309.859,310.3526,308.9571,310.0583,29629.0
2022-02-14 15:50:00,326.25,326.25,325.33,325.99,32226.0,309.7166,309.7166,308.8432,309.4697,32226.0
2022-02-14 15:55:00,325.91,326.66,325.8,326.17,82882.0,309.3938,310.1058,309.2894,309.6406,82882.0
2022-02-15 09:30:00,332.72,332.99,331.1,332.22,74270.0,315.8587,316.115,314.3208,315.384,74270.0
2022-02-15 09:35:00,332.23,332.46,330.52,331.64,23200.0,315.3935,315.6119,313.7702,314.8334,23200.0
2022-02-15 09:40:00,331.41,331.83,330.13,330.73,16769.0,314.6151,315.0138,313.3999,313.9695,16769.0
2022-02-15 09:45:00,330.94,331.18,329.89,329.97,14245.0,314.1689,314.3967,313.1721,313.248,14245.0
2022-02-15 09:50:00,329.81,332.07,329.54,331.92,13730.0,313.0962,315.2416,312.8398,315.0992,13730.0
2022-02-15 09:55:00,331.81,332.34,331.33,331.56,11971.0,314.9948,315.4979,314.5391,314.7575,11971.0
2022-02-15 10:00:00,331.56,331.77,330.76,331.02,12302.0,314.7575,314.9568,313.998,314.2448,12302.0
2022-02-15 10:05:00,331.09,331.96,330.65,331.63,14227.0,314.3113,315.1372,313.8936,314.8239,14227.0
2022-02-15 10:10:00,331.44,331.91,331.0,331.37,15179.0,314.6436,315.0897,314.2259,314.5771,15179.0
2022-02-15 10:15:00,331.27,332.2,331.27,331.61,12861.0,314.4822,315.365,314.4822,314.8049,12861.0
2022-02-15 10:20:00,331.6,332.33,331.31,332.2,12332.0,314.7954,315.4885,314.5201,315.365,12332.0
2022-02-15 10:25:00,332.19,332.63,331.58,332.63,15575.0,315.3555,315.7732,314.7765,315.7732,15575.0
2022-02-15 10:30:00,332.66,332.79,331.6,331.6,6899.0,315.8017,315.9251,314.7954,314.7954,6899.0
2022-02-15 10:35:00,331.65,332.2,331.44,332.18,8890.0,314.8429,315.365,314.6436,315.3461,8890.0
2022-02-15 10:40:00,332.17,332.84,332.01,332.81,7856.0,315.3366,315.9726,315.1847,315.9441,7856.0
2022-02-15 10:45:00,332.92,333.33,332.59,333.33,11596.0,316.0486,316.4378,315.7353,316.4378,11596.0
2022-02-15 10:50:00,333.27,333.29,332.93,333.0,7097.0,316.3808,316.3998,316.058,316.1245,7097.0
2022-02-15 10:55:00,332.96,333.06,332.5,332.5,12839.0,316.0865,316.1815,315.6498,315.6498,12839.0
2022-02-15 11:00:00,332.57,333.07,332.57,332.96,7046.0,315.7163,316.191,315.7163,316.0865,7046.0
2022-02-15 11:05:00,332.95,333.27,332.77,333.23,8846.0,316.077,316.3808,315.9062,316.3428,8846.0
2022-02-15 11:10:00,333.12,333.13,332.71,332.71,6600.0,316.2384,316.2479,315.8492,315.8492,6600.0
2022-02-15 11:15:00,332.62,332.75,332.3,332.32,10120.0,315.7638,315.8872,315.46,315.479,10120.0
2022-02-15 11:20:00,332.32,332.77,332.32,332.47,7049.0,315.479,315.9062,315.479,315.6214,7049.0
2022-02-15 11:25:00,332.32,332.32,330.64,331.06,35974.0,315.479,315.479,313.8841,314.2828,35974.0
2022-02-15 11:30:00,331.17,331.27,330.61,330.99,21136.0,314.3872,314.4822,313.8556,314.2164,21136.0
2022-02-15 11:35:00,330.88,331.03,330.17,330.5,19798.0,314.1119,314.2543,313.4379,313.7512,19798.0
2022-02-15 11:40:00,330.37,330.52,329.9,329.9,26718.0,313.6278,313.7702,313.1816,313.1816,26718.0
2022-02-15 11:45:00,329.76,330.1,329.66,329.96,12489.0,313.0487,313.3715,312.9538,313.2386,12489.0
2022-02-15 11:50:00,330.03,330.1,329.81,329.96,11195.0,313.305,313.3715,313.0962,313.2386,11195.0
2022-02-15 11:55:00,330.0,330.36,329.93,330.12,20198.0,313.2765,313.6183,313.2101,313.3904,20198.0
2022-02-15 12:00:00,330.23,330.24,329.34,329.4,9779.0,313.4949,313.5044,312.65,312.7069,9779.0
2022-02-15 12:05:00,329.48,329.57,329.23,329.38,4755.0,312.7829,312.8683,312.5456,312.6879,4755.0
2022-02-15 12:10:00,329.46,329.76,329.3,329.45,4201.0,312.7639,313.0487,312.612,312.7544,4201.0
2022-02-15 12:15:00,329.29,329.39,327.97,328.01,26075.0,312.6025,312.6974,311.3494,311.3874,26075.0
2022-02-15 12:20:00,328.03,328.14,327.85,327.91,11236.0,311.4064,311.5108,311.2355,311.2924,11236.0
2022-02-15 12:25:00,327.99,328.13,327.84,327.84,7268.0,311.3684,311.5013,311.226,311.226,7268.0
2022-02-15 12:30:00,327.89,328.08,327.35,327.64,10998.0,311.2735,311.4538,310.7608,311.0361,10998.0
2022-02-15 12:35:00,327.67,328.1,327.65,328.07,5614.0,311.0646,311.4728,311.0456,311.4443,5614.0
2022-02-15 12:40:00,328.06,328.48,327.83,328.34,18461.0,311.4348,311.8336,311.2165,311.7007,18461.0
2022-02-15 12:45:00,328.27,328.41,327.36,327.39,8163.0,311.6342,311.7671,310.7703,310.7988,8163.0
2022-02-15 12:50:00,327.47,328.19,327.47,328.19,4575.0,310.8747,311.5583,310.8747,311.5583,4575.0
2022-02-15 12:55:00,328.05,328.57,328.05,328.42,4440.0,311.4253,311.919,311.4253,311.7766,4440.0
2022-02-15 13:00:00,328.44,328.85,328.39,328.82,5163.0,311.7956,312.1848,311.7481,312.1563,5163.0
2022-02-15 13:05:00,328.78,329.16,328.78,329.16,4219.0,312.1184,312.4791,312.1184,312.4791,4219.0
2022-02-15 13:10:00,329.23,329.33,329.07,329.24,3922.0,312.5456,312.6405,312.3937,312.555,3922.0
2022-02-15 13:15:00,329.26,329.41,328.89,328.89,6895.0,312.574,312.7164,312.2228,312.2228,6895.0
2022-02-15 13:20:00,329.04,329.69,329.0,329.35,7917.0,312.3652,312.9822,312.3272,312.6595,7917.0
2022-02-15 13:25:00,329.36,329.54,329.24,329.37,9130.0,312.669,312.8398,312.555,312.6785,9130.0
2022-02-15 13:30:00,329.37,329.44,328.99,328.99,13155.0,312.6785,312.7449,312.3177,312.3177,13155.0
2022-02-15 13:35:00,328.96,329.13,328.86,329.09,10186.0,312.2892,312.4506,312.1943,312.4126,10186.0
2022-02-15 13:40:00,329.11,329.23,329.0,329.15,7513.0,312.4316,312.5456,312.3272,312.4696,7513.0
2022-02-15 13:45:00,329.1,329.12,328.71,329.02,9680.0,312.4221,312.4411,312.0519,312.3462,9680.0
2022-02-15 13:50:00,329.09,329.1,328.11,328.66,39697.0,312.4126,312.4221,311.4823,312.0044,39697.0
2022-02-15 13:55:00,328.7,329.09,328.4,328.77,33340.0,312.0424,312.4126,311.7576,312.1089,33340.0
2022-02-15 14:00:00,328.8,329.02,328.27,328.52,29413.0,312.1373,312.3462,311.6342,311.8715,29413.0
2022-02-15 14:05:00,328.52,328.52,328.03,328.44,8648.0,311.8715,311.8715,311.4064,311.7956,8648.0
2022-02-15 14:10:00,328.4,328.6,327.99,328.44,15912.0,311.7576,311.9475,311.3684,311.7956,15912.0
2022-02-15 14:15:00,328.54,328.84,328.11,328.82,14513.0,311.8905,312.1753,311.4823,312.1563,14513.0
2022-02-15 14:20:00,328.86,329.23,328.77,329.21,21588.0,312.1943,312.5456,312.1089,312.5266,21588.0
2022-02-15 14:25:00,329.19,329.53,329.14,329.53,11343.0,312.5076,312.8303,312.4601,312.8303,11343.0
2022-02-15 14:30:00,329.56,329.68,329.37,329.5,12344.0,312.8588,312.9727,312.6785,312.8019,12344.0
2022-02-15 14:35:00,329.48,330.13,329.48,330.0,7397.0,312.7829,313.3999,312.7829,313.2765,7397.0
2022-02-15 14:40:00,330.1,330.46,329.42,330.46,7833.0,313.3715,313.7132,312.7259,313.7132,7833.0
2022-02-15 14:45:00,330.44,330.63,329.61,330.04,19263.0,313.6942,313.8746,312.9063,313.3145,19263.0
2022-02-15 14:50:00,330.02,330.37,329.93,330.35,6293.0,313.2955,313.6278,313.2101,313.6088,6293.0
2022-02-15 14:55:00,330.16,330.58,330.1,330.46,8224.0,313.4284,313.8271,313.3715,313.7132,8224.0
2022-02-15 15:00:00,330.38,330.73,330.36,330.69,9993.0,313.6373,313.9695,313.6183,313.9316,9993.0
2022-02-15 15:05:00,330.69,330.86,330.56,330.7,7445.0,313.9316,314.0929,313.8082,313.9411,7445.0
2022-02-15 15:10:00,330.67,330.68,330.33,330.59,8997.0,313.9126,313.9221,313.5898,313.8366,8997.0
2022-02-15 15:15:00,330.51,330.51,330.2,330.43,6140.0,313.7607,313.7607,313.4664,313.6847,6140.0
2022-02-15 15:20:00,330.48,330.52,329.66,329.88,14108.0,313.7322,313.7702,312.9538,313.1626,14108.0
2022-02-15 15:25:00,329.94,330.14,329.9,330.11,8323.0,313.2196,313.4094,313.1816,313.381,8323.0
2022-02-15 15:30:00,330.06,330.09,329.01,329.14,19062.0,313.3335,313.362,312.3367,312.4601,19062.0
2022-02-15 15:35:00,329.1,329.59,328.62,328.84,17165.0,312.4221,312.8873,311.9665,312.1753,17165.0
2022-02-15 15:40:00,328.78,329.22,328.1,329.17,20345.0,312.1184,312.5361,311.4728,312.4886,20345.0
2022-02-15 15:45:00,329.13,329.52,328.64,329.24,26477.0,312.4506,312.8209,311.9855,312.555,26477.0
2022-02-15 15:50:00,329.38,330.14,329.38,329.55,40535.0,312.6879,313.4094,312.6879,312.8493,40535.0
2022-02-15 15:55:00,329.63,330.11,329.0,329.3,109630.0,312.9253,313.381,312.3272,312.612,109630.0
2022-02-16 09:30:00,325.87,328.02,325.11,327.37,42952.0,309.3558,311.3969,308.6343,310.7798,42952.0
2022-02-16 09:35:00,327.38,328.37,326.77,327.98,59546.0,310.7893,311.7291,310.2102,311.3589,59546.0
2022-02-16 09:40:00,327.7,327.97,326.75,326.79,22354.0,311.0931,311.3494,310.1912,310.2292,22354.0
2022-02-16 09:45:00,326.92,327.32,326.45,326.56,27958.0,310.3526,310.7323,309.9064,310.0109,27958.0
2022-02-16 09:50:00,326.45,326.45,325.35,325.38,23855.0,309.9064,309.9064,308.8622,308.8907,23855.0
2022-02-16 09:55:00,325.44,325.82,325.35,325.67,38923.0,308.9476,309.3084,308.8622,309.166,38923.0
2022-02-16 10:00:00,325.57,326.2,325.17,326.14,31062.0,309.071,309.6691,308.6913,309.6121,31062.0
2022-02-16 10:05:00,326.18,326.43,325.92,326.06,7560.0,309.6501,309.8874,309.4033,309.5362,7560.0
2022-02-16 10:10:00,326.08,326.62,325.88,326.37,11976.0,309.5552,310.0678,309.3653,309.8305,11976.0
2022-02-16 10:15:00,326.44,326.44,325.59,325.91,23170.0,309.8969,309.8969,309.09,309.3938,23170.0
2022-02-16 10:20:00,325.94,326.41,325.68,326.3,12289.0,309.4223,309.8685,309.1755,309.764,12289.0
2022-02-16 10:25:00,326.34,326.54,326.13,326.54,8488.0,309.802,309.9919,309.6027,309.9919,8488.0
2022-02-16 10:30:00,326.53,327.14,326.53,327.14,13207.0,309.9824,310.5615,309.9824,310.5615,13207.0
2022-02-16 10:35:00,327.21,327.75,327.07,327.73,13105.0,310.6279,311.1406,310.495,311.1216,13105.0
2022-02-16 10:40:00,327.68,327.99,327.17,327.93,18616.0,311.0741,311.3684,310.5899,311.3114,18616.0
2022-02-16 10:45:00,327.86,328.29,327.82,328.1,11605.0,311.245,311.6532,311.207,311.4728,11605.0
2022-02-16 10:50:00,328.11,329.3,328.11,329.28,20266.0,311.4823,312.612,311.4823,312.593,20266.0
2022-02-16 10:55:00,329.35,329.84,329.12,329.22,21185.0,312.6595,313.1246,312.4411,312.5361,21185.0
2022-02-16 11:00:00,329.23,330.1,329.15,330.1,18664.0,312.5456,313.3715,312.4696,313.3715,18664.0
2022-02-16 11:05:00,330.11,330.81,329.38,330.81,23147.0,313.381,314.0455,312.6879,314.0455,23147.0
2022-02-16 11:10:00,330.8,331.69,330.69,331.59,35094.0,314.036,314.8809,313.9316,314.786,35094.0
2022-02-16 11:15:00,331.59,331.68,330.78,330.79,23140.0,314.786,314.8714,314.017,314.0265,23140.0
2022-02-16 11:20:00,330.87,331.46,330.4,331.38,16901.0,314.1024,314.6625,313.6563,314.5866,16901.0
2022-02-16 11:25:00,331.34,331.75,331.28,331.7,19995.0,314.5486,314.9378,314.4917,314.8904,19995.0
2022-02-16 11:30:00,331.65,331.65,330.72,330.8,18358.0,314.8429,314.8429,313.96,314.036,18358.0
2022-02-16 11:35:00,330.78,331.39,330.69,330.75,22507.0,314.017,314.5961,313.9316,313.9885,22507.0
2022-02-16 11:40:00,330.72,331.14,330.16,330.24,10410.0,313.96,314.3588,313.4284,313.5044,10410.0
2022-02-16 11:45:00,330.33,330.73,330.29,330.61,7777.0,313.5898,313.9695,313.5518,313.8556,7777.0
2022-02-16 11:50:00,330.61,331.28,330.6,331.24,10469.0,313.8556,314.4917,313.8461,314.4537,10469.0
2022-02-16 11:55:00,331.25,331.7,331.15,331.51,13133.0,314.4632,314.8904,314.3683,314.71,13133.0
2022-02-16 12:00:00,331.61,331.81,331.4,331.4,17975.0,314.8049,314.9948,314.6056,314.6056,17975.0
2022-02-16 12:05:00,331.44,331.56,330.92,331.09,15269.0,314.6436,314.7575,314.1499,314.3113,15269.0
2022-02-16 12:10:00,331.03,331.16,330.73,331.01,12999.0,314.2543,314.3777,313.9695,314.2353,12999.0
2022-02-16 12:15:00,330.91,331.05,330.48,330.71,11067.0,314.1404,314.2733,313.7322,313.9505,11067.0
2022-02-16 12:20:00,330.73,330.85,330.42,330.78,10223.0,313.9695,314.0835,313.6752,314.017,10223.0
2022-02-16 12:25:00,330.77,330.93,330.33,330.79,17244.0,314.0075,314.1594,313.5898,314.0265,17244.0
2022-02-16 12:30:00,330.78,330.8,329.81,329.86,13579.0,314.017,314.036,313.0962,313.1436,13579.0
2022-02-16 12:35:00,329.94,330.89,329.74,330.89,14144.0,313.2196,314.1214,313.0297,314.1214,14144.0
2022-02-16 12:40:00,331.02,331.22,330.89,331.12,12600.0,314.2448,314.4347,314.1214,314.3398,12600.0
2022-02-16 12:45:00,331.12,331.59,331.11,331.48,9158.0,314.3398,314.786,314.3303,314.6815,9158.0
2022-02-16 12:50:00,331.53,332.16,331.39,331.89,23290.0,314.729,315.3271,314.5961,315.0707,23290.0
2022-02-16 12:55:00,331.88,331.88,331.26,331.52,11277.0,315.0613,315.0613,314.4727,314.7195,11277.0
2022-02-16 13:00:00,331.51,331.55,330.51,330.67,19987.0,314.71,314.748,313.7607,313.9126,19987.0
2022-02-16 13:05:00,330.63,331.01,330.61,330.87,11250.0,313.8746,314.2353,313.8556,314.1024,11250.0
2022-02-16 13:10:00,330.9,331.11,330.51,330.95,8791.0,314.1309,314.3303,313.7607,314.1784,8791.0
2022-02-16 13:15:00,330.94,330.94,330.57,330.7,6779.0,314.1689,314.1689,313.8176,313.9411,6779.0
2022-02-16 13:20:00,330.67,330.79,330.38,330.58,20691.0,313.9126,314.0265,313.6373,313.8271,20691.0
2022-02-16 13:25:00,330.72,330.79,330.45,330.67,6812.0,313.96,314.0265,313.7037,313.9126,6812.0
2022-02-16 13:30:00,330.72,330.78,330.3,330.31,10442.0,313.96,314.017,313.5613,313.5708,10442.0
2022-02-16 13:35:00,330.32,330.91,330.31,330.68,10358.0,313.5803,314.1404,313.5708,313.9221,10358.0
2022-02-16 13:40:00,330.65,330.65,330.16,330.51,13436.0,313.8936,313.8936,313.4284,313.7607,13436.0
2022-02-16 13:45:00,330.57,330.73,330.55,330.64,4254.0,313.8176,313.9695,313.7987,313.8841,4254.0
2022-02-16 13:50:00,330.78,331.08,330.58,330.75,11121.0,314.017,314.3018,313.8271,313.9885,11121.0
2022-02-16 13:55:00,330.65,330.99,330.4,330.96,12902.0,313.8936,314.2164,313.6563,314.1879,12902.0
2022-02-16 14:00:00,330.98,332.29,330.26,331.11,23862.0,314.2069,315.4505,313.5234,314.3303,23862.0
2022-02-16 14:05:00,331.27,332.59,331.04,332.23,12858.0,314.4822,315.7353,314.2638,315.3935,12858.0
2022-02-16 14:10:00,332.22,332.38,331.63,332.01,13783.0,315.384,315.5359,314.8239,315.1847,13783.0
2022-02-16 14:15:00,332.06,333.11,332.04,332.67,17487.0,315.2321,316.2289,315.2131,315.8112,17487.0
2022-02-16 14:20:00,332.64,333.87,332.5,333.77,16443.0,315.7827,316.9504,315.6498,316.8555,16443.0
2022-02-16 14:25:00,333.85,334.02,333.46,333.94,11959.0,316.9314,317.0928,316.5612,317.0169,11959.0
2022-02-16 14:30:00,334.07,334.87,334.07,334.12,18544.0,317.1403,317.8997,317.1403,317.1877,18544.0
2022-02-16 14:35:00,334.21,334.3,333.47,333.96,10253.0,317.2732,317.3586,316.5707,317.0358,10253.0
2022-02-16 14:40:00,333.88,334.0,333.15,333.58,10266.0,316.9599,317.0738,316.2669,316.6751,10266.0
2022-02-16 14:45:00,333.8,333.97,333.07,333.09,9277.0,316.884,317.0453,316.191,316.2099,9277.0
2022-02-16 14:50:00,333.19,333.45,333.03,333.29,7938.0,316.3049,316.5517,316.153,316.3998,7938.0
2022-02-16 14:55:00,333.35,334.12,333.35,333.85,10405.0,316.4568,317.1877,316.4568,316.9314,10405.0
2022-02-16 15:00:00,333.96,334.89,333.65,334.83,11817.0,317.0358,317.9187,316.7416,317.8618,11817.0
2022-02-16 15:05:00,334.85,334.87,334.46,334.59,9303.0,317.8807,317.8997,317.5105,317.6339,9303.0
2022-02-16 15:10:00,334.67,334.67,334.17,334.37,9240.0,317.7099,317.7099,317.2352,317.4251,9240.0
2022-02-16 15:15:00,334.48,334.68,334.16,334.63,8750.0,317.5295,317.7194,317.2257,317.6719,8750.0
2022-02-16 15:20:00,334.55,334.66,334.18,334.54,15920.0,317.5959,317.7004,317.2447,317.5865,15920.0
2022-02-16 15:25:00,334.75,335.24,334.66,335.23,18644.0,317.7858,318.251,317.7004,318.2415,18644.0
2022-02-16 15:30:00,335.29,335.35,334.41,334.73,13095.0,318.2984,318.3554,317.463,317.7668,13095.0
2022-02-16 15:35:00,334.76,335.18,334.51,335.07,16661.0,317.7953,318.194,317.558,318.0896,16661.0
2022-02-16 15:40:00,335.03,335.19,334.79,334.84,22462.0,318.0516,318.2035,317.8238,317.8713,22462.0
2022-02-16 15:45:00,334.8,335.18,334.51,335.14,22015.0,317.8333,318.194,317.558,318.156,22015.0
2022-02-16 15:50:00,335.34,335.44,334.28,334.42,39166.0,318.3459,318.4408,317.3396,317.4725,39166.0
2022-02-16 15:55:00,334.34,334.5,333.65,333.73,102006.0,317.3966,317.5485,316.7416,316.8175,102006.0
2022-02-17 09:30:00,332.92,332.92,330.71,331.18,52051.0,316.0486,316.0486,313.9505,314.3967,52051.0
2022-02-17 09:35:00,331.26,332.22,330.65,331.03,15402.0,314.4727,315.384,313.8936,314.2543,15402.0
2022-02-17 09:40:00,331.12,331.24,329.26,329.52,15455.0,314.3398,314.4537,312.574,312.8209,15455.0
2022-02-17 09:45:00,329.03,330.03,328.94,329.8,8487.0,312.3557,313.305,312.2702,313.0867,8487.0
2022-02-17 09:50:00,329.64,329.64,327.68,327.84,8580.0,312.9348,312.9348,311.0741,311.226,8580.0
2022-02-17 09:55:00,327.89,328.33,327.75,327.75,9235.0,311.2735,311.6912,311.1406,311.1406,9235.0
2022-02-17 10:00:00,327.7,327.94,327.15,327.56,13087.0,311.0931,311.3209,310.571,310.9602,13087.0
2022-02-17 10:05:00,327.46,328.47,327.31,328.06,56529.0,310.8652,311.8241,310.7229,311.4348,56529.0
2022-02-17 10:10:00,328.01,329.07,327.85,329.07,15465.0,311.3874,312.3937,311.2355,312.3937,15465.0
2022-02-17 10:15:00,329.04,329.04,327.95,327.99,3578.0,312.3652,312.3652,311.3304,311.3684,3578.0
2022-02-17 10:20:00,328.0,328.19,327.94,328.19,6269.0,311.3779,311.5583,311.3209,311.5583,6269.0
2022-02-17 10:25:00,328.09,328.48,327.94,327.94,7890.0,311.4633,311.8336,311.3209,311.3209,7890.0
2022-02-17 10:30:00,328.03,328.29,328.0,328.29,3709.0,311.4064,311.6532,311.3779,311.6532,3709.0
2022-02-17 10:35:00,328.24,328.45,327.89,328.36,6167.0,311.6057,311.8051,311.2735,311.7196,6167.0
2022-02-17 10:40:00,328.13,328.39,327.92,328.36,6235.0,311.5013,311.7481,311.3019,311.7196,6235.0
2022-02-17 10:45:00,328.2,328.82,327.97,328.11,14018.0,311.5677,312.1563,311.3494,311.4823,14018.0
2022-02-17 10:50:00,328.23,328.69,327.99,328.69,9580.0,311.5962,312.0329,311.3684,312.0329,9580.0
2022-02-17 10:55:00,328.69,329.26,328.69,328.95,8251.0,312.0329,312.574,312.0329,312.2797,8251.0
2022-02-17 11:00:00,329.06,329.3,328.82,328.98,3703.0,312.3842,312.612,312.1563,312.3082,3703.0
2022-02-17 11:05:00,329.08,329.28,328.54,328.69,5890.0,312.4032,312.593,311.8905,312.0329,5890.0
2022-02-17 11:10:00,328.62,329.21,328.52,329.01,8718.0,311.9665,312.5266,311.8715,312.3367,8718.0
2022-02-17 11:15:00,329.11,329.92,329.01,329.48,7408.0,312.4316,313.2006,312.3367,312.7829,7408.0
2022-02-17 11:20:00,329.6,330.19,329.57,329.68,8953.0,312.8968,313.4569,312.8683,312.9727,8953.0
2022-02-17 11:25:00,329.91,330.41,329.91,329.99,5404.0,313.1911,313.6658,313.1911,313.267,5404.0
2022-02-17 11:30:00,330.02,330.16,329.58,329.75,8575.0,313.2955,313.4284,312.8778,313.0392,8575.0
2022-02-17 11:35:00,329.75,330.22,329.75,329.79,6489.0,313.0392,313.4854,313.0392,313.0772,6489.0
2022-02-17 11:40:00,329.83,329.87,329.56,329.65,5483.0,313.1151,313.1531,312.8588,312.9443,5483.0
2022-02-17 11:45:00,329.49,330.42,329.48,330.42,4190.0,312.7924,313.6752,312.7829,313.6752,4190.0
2022-02-17 11:50:00,330.31,330.31,329.69,329.69,3996.0,313.5708,313.5708,312.9822,312.9822,3996.0
2022-02-17 11:55:00,329.88,329.88,329.37,329.37,2247.0,313.1626,313.1626,312.6785,312.6785,2247.0
2022-02-17 12:00:00,329.58,329.86,329.38,329.85,10958.0,312.8778,313.1436,312.6879,313.1341,10958.0
2022-02-17 12:05:00,329.95,329.95,329.4,329.48,6947.0,313.2291,313.2291,312.7069,312.7829,6947.0
2022-02-17 12:10:00,329.38,329.5,329.06,329.24,3823.0,312.6879,312.8019,312.3842,312.555,3823.0
2022-02-17 12:15:00,329.16,329.27,328.86,328.86,6623.0,312.4791,312.5835,312.1943,312.1943,6623.0
2022-02-17 12:20:00,328.91,329.47,328.91,329.47,6038.0,312.2418,312.7734,312.2418,312.7734,6038.0
2022-02-17 12:25:00,329.43,329.47,329.07,329.07,3318.0,312.7354,312.7734,312.3937,312.3937,3318.0
2022-02-17 12:30:00,328.93,329.47,328.91,329.13,3262.0,312.2608,312.7734,312.2418,312.4506,3262.0
2022-02-17 12:35:00,329.14,329.3,328.97,328.97,3462.0,312.4601,312.612,312.2987,312.2987,3462.0
2022-02-17 12:40:00,328.91,329.13,328.75,329.01,5386.0,312.2418,312.4506,312.0899,312.3367,5386.0
2022-02-17 12:45:00,329.1,329.2,328.61,328.98,5088.0,312.4221,312.5171,311.957,312.3082,5088.0
2022-02-17 12:50:00,328.96,329.46,328.87,329.21,8066.0,312.2892,312.7639,312.2038,312.5266,8066.0
2022-02-17 12:55:00,329.18,329.18,328.6,328.64,7601.0,312.4981,312.4981,311.9475,311.9855,7601.0
2022-02-17 13:00:00,328.67,328.94,328.6,328.62,13545.0,312.0139,312.2702,311.9475,311.9665,13545.0
2022-02-17 13:05:00,328.6,328.71,328.15,328.16,6453.0,311.9475,312.0519,311.5203,311.5298,6453.0
2022-02-17 13:10:00,328.11,328.12,327.35,327.43,7717.0,311.4823,311.4918,310.7608,310.8368,7717.0
2022-02-17 13:15:00,327.53,327.64,327.2,327.2,6491.0,310.9317,311.0361,310.6184,310.6184,6491.0
2022-02-17 13:20:00,327.25,327.37,326.71,326.73,8112.0,310.6659,310.7798,310.1533,310.1722,8112.0
2022-02-17 13:25:00,326.74,326.78,326.48,326.65,7247.0,310.1817,310.2197,309.9349,310.0963,7247.0
2022-02-17 13:30:00,326.67,327.06,326.57,326.96,7786.0,310.1153,310.4855,310.0204,310.3906,7786.0
2022-02-17 13:35:00,326.92,326.94,326.41,326.45,8281.0,310.3526,310.3716,309.8685,309.9064,8281.0
2022-02-17 13:40:00,326.36,326.41,326.12,326.31,9063.0,309.821,309.8685,309.5932,309.7735,9063.0
2022-02-17 13:45:00,326.34,326.42,326.18,326.2,4723.0,309.802,309.878,309.6501,309.6691,4723.0
2022-02-17 13:50:00,326.19,326.43,326.19,326.41,6377.0,309.6596,309.8874,309.6596,309.8685,6377.0
2022-02-17 13:55:00,326.32,326.48,326.2,326.27,7534.0,309.783,309.9349,309.6691,309.7356,7534.0
2022-02-17 14:00:00,326.32,326.32,325.81,325.97,8888.0,309.783,309.783,309.2989,309.4508,8888.0
2022-02-17 14:05:00,325.97,326.07,325.83,325.83,4921.0,309.4508,309.5457,309.3179,309.3179,4921.0
2022-02-17 14:10:00,325.61,325.95,325.61,325.95,6502.0,309.109,309.4318,309.109,309.4318,6502.0
2022-02-17 14:15:00,325.88,326.19,325.77,325.92,6148.0,309.3653,309.6596,309.2609,309.4033,6148.0
2022-02-17 14:20:00,325.89,326.01,325.45,325.47,3460.0,309.3748,309.4887,308.9571,308.9761,3460.0
2022-02-17 14:25:00,325.5,325.72,325.49,325.57,9058.0,309.0046,309.2134,308.9951,309.071,9058.0
2022-02-17 14:30:00,325.67,325.67,324.88,324.92,4713.0,309.166,309.166,308.416,308.454,4713.0
2022-02-17 14:35:00,325.05,325.08,324.74,324.8,7675.0,308.5774,308.6059,308.2831,308.3401,7675.0
2022-02-17 14:40:00,324.77,325.13,324.62,324.68,7795.0,308.3116,308.6533,308.1692,308.2261,7795.0
2022-02-17 14:45:00,324.74,325.17,324.59,325.04,11117.0,308.2831,308.6913,308.1407,308.5679,11117.0
2022-02-17 14:50:00,325.11,325.11,324.32,324.42,8143.0,308.6343,308.6343,307.8844,307.9793,8143.0
2022-02-17 14:55:00,324.42,324.51,323.93,324.09,14065.0,307.9793,308.0647,307.5141,307.666,14065.0
2022-02-17 15:00:00,324.07,324.31,323.85,323.92,11608.0,307.647,307.8749,307.4382,307.5046,11608.0
2022-02-17 15:05:00,323.95,324.16,323.68,323.73,12605.0,307.5331,307.7325,307.2768,307.3243,12605.0
2022-02-17 15:10:00,323.71,324.0,323.29,323.6,7839.0,307.3053,307.5806,306.9066,307.2009,7839.0
2022-02-17 15:15:00,323.71,323.85,323.37,323.85,6902.0,307.3053,307.4382,306.9825,307.4382,6902.0
2022-02-17 15:20:00,324.07,324.33,323.74,323.96,16482.0,307.647,307.8939,307.3338,307.5426,16482.0
2022-02-17 15:25:00,324.01,324.11,323.74,324.01,13203.0,307.5901,307.685,307.3338,307.5901,13203.0
2022-02-17 15:30:00,324.0,324.22,323.31,323.53,17890.0,307.5806,307.7894,306.9256,307.1344,17890.0
2022-02-17 15:35:00,323.55,324.47,323.55,324.35,25432.0,307.1534,308.0268,307.1534,307.9129,25432.0
2022-02-17 15:40:00,324.35,324.35,323.55,323.63,28983.0,307.9129,307.9129,307.1534,307.2293,28983.0
2022-02-17 15:45:00,323.73,324.06,322.5,323.0,85154.0,307.3243,307.6376,306.1566,306.6313,85154.0
2022-02-17 15:50:00,322.98,323.12,322.24,322.73,32048.0,306.6123,306.7452,305.9098,306.375,32048.0
2022-02-17 15:55:00,322.8,323.17,322.45,322.91,107456.0,306.4414,306.7927,306.1091,306.5458,107456.0
2022-02-18 09:30:00,322.41,324.77,322.41,323.33,103366.0,306.0712,308.3116,306.0712,306.9445,103366.0
2022-02-18 09:35:00,323.4,325.37,322.92,323.75,15326.0,307.011,308.8812,306.5553,307.3433,15326.0
2022-02-18 09:40:00,323.79,323.86,322.11,322.37,15681.0,307.3812,307.4477,305.7864,306.0332,15681.0
2022-02-18 09:45:00,322.41,323.75,322.4,323.75,10760.0,306.0712,307.3433,306.0617,307.3433,10760.0
2022-02-18 09:50:00,323.93,325.4,323.84,325.4,9246.0,307.5141,308.9096,307.4287,308.9096,9246.0
2022-02-18 09:55:00,325.45,326.0,325.13,325.4,9842.0,308.9571,309.4792,308.6533,308.9096,9842.0
2022-02-18 10:00:00,325.1,326.24,325.1,325.96,12414.0,308.6248,309.7071,308.6248,309.4413,12414.0
2022-02-18 10:05:00,326.09,326.09,325.4,325.65,7795.0,309.5647,309.5647,308.9096,309.147,7795.0
2022-02-18 10:10:00,325.63,325.97,324.81,325.51,8005.0,309.128,309.4508,308.3495,309.0141,8005.0
2022-02-18 10:15:00,325.54,326.49,325.54,325.85,13523.0,309.0425,309.9444,309.0425,309.3368,13523.0
2022-02-18 10:20:00,325.87,326.17,325.34,325.69,6042.0,309.3558,309.6406,308.8527,309.1849,6042.0
2022-02-18 10:25:00,325.65,325.93,325.2,325.31,13209.0,309.147,309.4128,308.7198,308.8242,13209.0
2022-02-18 10:30:00,325.42,325.42,324.56,324.76,6708.0,308.9286,308.9286,308.1122,308.3021,6708.0
2022-02-18 10:35:00,324.66,324.8,324.26,324.29,7696.0,308.2071,308.3401,307.8274,307.8559,7696.0
2022-02-18 10:40:00,324.33,324.59,323.97,324.5,6838.0,307.8939,308.1407,307.5521,308.0553,6838.0
2022-02-18 10:45:00,324.17,324.54,323.56,323.94,3668.0,307.742,308.0932,307.1629,307.5236,3668.0
2022-02-18 10:50:00,324.06,324.29,323.65,324.06,7994.0,307.6376,307.8559,307.2483,307.6376,7994.0
2022-02-18 10:55:00,324.0,324.1,323.66,324.01,6367.0,307.5806,307.6755,307.2578,307.5901,6367.0
2022-02-18 11:00:00,323.84,323.87,321.84,321.84,12542.0,307.4287,307.4572,305.5301,305.5301,12542.0
2022-02-18 11:05:00,321.95,322.7,321.81,321.86,8113.0,305.6345,306.3465,305.5016,305.549,8113.0
2022-02-18 11:10:00,321.98,322.22,321.42,322.2,7246.0,305.663,305.8908,305.1313,305.8718,7246.0
2022-02-18 11:15:00,322.23,323.31,322.04,323.23,6825.0,305.9003,306.9256,305.7199,306.8496,6825.0
2022-02-18 11:20:00,323.12,323.56,323.08,323.27,5427.0,306.7452,307.1629,306.7072,306.8876,5427.0
2022-02-18 11:25:00,323.48,323.53,323.02,323.13,6113.0,307.0869,307.1344,306.6503,306.7547,6113.0
2022-02-18 11:30:00,323.12,323.6,322.86,323.15,7273.0,306.7452,307.2009,306.4984,306.7737,7273.0
2022-02-18 11:35:00,323.11,323.87,323.01,323.56,3439.0,306.7357,307.4572,306.6408,307.1629,3439.0
2022-02-18 11:40:00,323.31,323.61,323.0,323.0,3768.0,306.9256,307.2104,306.6313,306.6313,3768.0
2022-02-18 11:45:00,323.0,323.34,322.66,322.66,5789.0,306.6313,306.954,306.3085,306.3085,5789.0
2022-02-18 11:50:00,322.63,322.73,322.39,322.45,5470.0,306.28,306.375,306.0522,306.1091,5470.0
2022-02-18 11:55:00,322.49,322.76,321.51,321.95,7847.0,306.1471,306.4034,305.2168,305.6345,7847.0
2022-02-18 12:00:00,321.86,322.0,321.63,321.93,4499.0,305.549,305.6819,305.3307,305.6155,4499.0
2022-02-18 12:05:00,321.93,322.41,321.87,322.3,6358.0,305.6155,306.0712,305.5585,305.9667,6358.0
2022-02-18 12:10:00,322.63,322.71,322.16,322.31,7408.0,306.28,306.356,305.8338,305.9762,7408.0
2022-02-18 12:15:00,322.2,323.1,322.18,323.09,5313.0,305.8718,306.7262,305.8528,306.7167,5313.0
2022-02-18 12:20:00,322.86,322.92,322.03,322.16,3007.0,306.4984,306.5553,305.7104,305.8338,3007.0
2022-02-18 12:25:00,321.9,322.36,321.9,322.14,10232.0,305.587,306.0237,305.587,305.8149,10232.0
2022-02-18 12:30:00,321.98,321.98,320.9,320.9,13833.0,305.663,305.663,304.6377,304.6377,13833.0
2022-02-18 12:35:00,321.01,321.26,320.1,320.6,6873.0,304.7421,304.9794,303.8782,304.3529,6873.0
2022-02-18 12:40:00,320.56,321.22,320.56,320.78,6469.0,304.3149,304.9415,304.3149,304.5238,6469.0
2022-02-18 12:45:00,320.86,320.93,320.47,320.69,6291.0,304.5997,304.6662,304.2295,304.4383,6291.0
2022-02-18 12:50:00,320.74,320.89,320.33,320.73,9226.0,304.4858,304.6282,304.0966,304.4763,9226.0
2022-02-18 12:55:00,320.7,320.92,320.42,320.42,6928.0,304.4478,304.6567,304.182,304.182,6928.0
2022-02-18 13:00:00,320.44,320.59,320.37,320.47,4945.0,304.201,304.3434,304.1346,304.2295,4945.0
2022-02-18 13:05:00,320.49,320.79,320.15,320.69,3641.0,304.2485,304.5333,303.9257,304.4383,3641.0
2022-02-18 13:10:00,320.66,320.75,320.25,320.45,6614.0,304.4099,304.4953,304.0206,304.2105,6614.0
2022-02-18 13:15:00,320.31,320.51,320.09,320.29,4339.0,304.0776,304.2675,303.8687,304.0586,4339.0
2022-02-18 13:20:00,320.24,321.32,320.23,321.22,7976.0,304.0111,305.0364,304.0016,304.9415,7976.0
2022-02-18 13:25:00,321.17,321.17,320.18,320.46,4523.0,304.894,304.894,303.9542,304.22,4523.0
2022-02-18 13:30:00,320.45,320.85,320.29,320.74,5631.0,304.2105,304.5902,304.0586,304.4858,5631.0
2022-02-18 13:35:00,320.71,321.22,320.52,321.17,7836.0,304.4573,304.9415,304.2769,304.894,7836.0
2022-02-18 13:40:00,321.43,321.43,320.75,320.94,7162.0,305.1408,305.1408,304.4953,304.6757,7162.0
2022-02-18 13:45:00,320.98,321.5,320.98,321.4,6285.0,304.7136,305.2073,304.7136,305.1124,6285.0
2022-02-18 13:50:00,321.34,321.9,321.28,321.9,5546.0,305.0554,305.587,304.9984,305.587,5546.0
2022-02-18 13:55:00,321.8,321.8,321.32,321.59,19444.0,305.4921,305.4921,305.0364,305.2927,19444.0
2022-02-18 14:00:00,321.49,321.79,321.34,321.48,5172.0,305.1978,305.4826,305.0554,305.1883,5172.0
2022-02-18 14:05:00,321.54,321.54,321.11,321.26,3972.0,305.2453,305.2453,304.837,304.9794,3972.0
2022-02-18 14:10:00,321.15,321.38,321.07,321.19,5333.0,304.875,305.0934,304.7991,304.913,5333.0
2022-02-18 14:15:00,321.14,321.74,321.0,321.46,7742.0,304.8655,305.4351,304.7326,305.1693,7742.0
2022-02-18 14:20:00,321.48,322.3,321.39,322.3,13970.0,305.1883,305.9667,305.1029,305.9667,13970.0
2022-02-18 14:25:00,322.23,322.78,322.15,322.77,7957.0,305.9003,306.4224,305.8243,306.4129,7957.0
2022-02-18 14:30:00,322.6,323.33,322.58,322.9,9645.0,306.2515,306.9445,306.2326,306.5363,9645.0
2022-02-18 14:35:00,322.9,322.96,322.14,322.21,6734.0,306.5363,306.5933,305.8149,305.8813,6734.0
2022-02-18 14:40:00,322.07,322.22,321.76,321.78,6111.0,305.7484,305.8908,305.4541,305.4731,6111.0
2022-02-18 14:45:00,321.73,322.08,321.4,321.4,6832.0,305.4256,305.7579,305.1124,305.1124,6832.0
2022-02-18 14:50:00,321.31,322.75,321.29,322.66,7389.0,305.0269,306.3939,305.0079,306.3085,7389.0
2022-02-18 14:55:00,322.68,323.14,322.37,322.89,9938.0,306.3275,306.7642,306.0332,306.5268,9938.0
2022-02-18 15:00:00,322.97,323.48,322.72,322.85,6463.0,306.6028,307.0869,306.3655,306.4889,6463.0
2022-02-18 15:05:00,322.93,323.09,322.0,322.33,7476.0,306.5648,306.7167,305.6819,305.9952,7476.0
2022-02-18 15:10:00,322.41,322.84,321.85,322.07,16485.0,306.0712,306.4794,305.5395,305.7484,16485.0
2022-02-18 15:15:00,322.08,322.33,321.07,321.29,10530.0,305.7579,305.9952,304.7991,305.0079,10530.0
2022-02-18 15:20:00,321.26,321.73,321.18,321.65,12112.0,304.9794,305.4256,304.9035,305.3497,12112.0
2022-02-18 15:25:00,321.51,321.98,321.43,321.6,9987.0,305.2168,305.663,305.1408,305.3022,9987.0
2022-02-18 15:30:00,321.47,321.51,320.34,320.54,11713.0,305.1788,305.2168,304.1061,304.2959,11713.0
2022-02-18 15:35:00,320.92,321.22,320.67,321.11,8188.0,304.6567,304.9415,304.4193,304.837,8188.0
2022-02-18 15:40:00,321.03,322.54,321.03,322.42,13983.0,304.7611,306.1946,304.7611,306.0807,13983.0
2022-02-18 15:45:00,322.53,322.78,321.63,322.15,15033.0,306.1851,306.4224,305.3307,305.8243,15033.0
2022-02-18 15:50:00,322.13,322.28,321.03,321.58,36794.0,305.8054,305.9478,304.7611,305.2832,36794.0
2022-02-18 15:55:00,321.58,321.86,320.98,321.25,103111.0,305.2832,305.549,304.7136,304.97,103111.0
2022-02-22 09:30:00,320.01,321.75,318.15,321.6,93532.0,303.7928,305.4446,302.0271,305.3022,93532.0
2022-02-22 09:35:00,321.6,322.3,320.93,321.47,18514.0,305.3022,305.9667,304.6662,305.1788,18514.0
2022-02-22 09:40:00,321.23,323.78,321.02,322.52,30312.0,304.951,307.3717,304.7516,306.1756,30312.0
2022-02-22 09:45:00,322.25,325.0,322.25,324.84,16966.0,305.9193,308.5299,305.9193,308.378,16966.0
2022-02-22 09:50:00,324.77,325.89,324.16,325.89,19372.0,308.3116,309.3748,307.7325,309.3748,19372.0
2022-02-22 09:55:00,326.03,326.35,325.21,325.88,18438.0,309.5077,309.8115,308.7293,309.3653,18438.0
2022-02-22 10:00:00,325.77,326.54,325.58,326.42,16929.0,309.2609,309.9919,309.0805,309.878,16929.0
2022-02-22 10:05:00,326.42,327.16,325.44,326.92,22595.0,309.878,310.5805,308.9476,310.3526,22595.0
2022-02-22 10:10:00,326.94,327.98,326.67,327.16,24688.0,310.3716,311.3589,310.1153,310.5805,24688.0
2022-02-22 10:15:00,327.18,327.18,326.41,327.05,10804.0,310.5994,310.5994,309.8685,310.476,10804.0
2022-02-22 10:20:00,326.91,327.6,326.14,326.17,14960.0,310.3431,310.9982,309.6121,309.6406,14960.0
2022-02-22 10:25:00,326.1,327.13,326.07,326.91,20170.0,309.5742,310.552,309.5457,310.3431,20170.0
2022-02-22 10:30:00,326.99,326.99,324.81,324.94,13380.0,310.4191,310.4191,308.3495,308.473,13380.0
2022-02-22 10:35:00,325.03,325.04,323.64,323.91,17344.0,308.5584,308.5679,307.2388,307.4952,17344.0
2022-02-22 10:40:00,323.75,324.28,323.29,324.04,16887.0,307.3433,307.8464,306.9066,307.6186,16887.0
2022-02-22 10:45:00,323.91,324.0,323.35,323.48,9586.0,307.4952,307.5806,306.9635,307.0869,9586.0
2022-02-22 10:50:00,323.29,323.29,322.59,323.07,8026.0,306.9066,306.9066,306.242,306.6977,8026.0
2022-02-22 10:55:00,322.95,322.95,321.95,322.01,14158.0,306.5838,306.5838,305.6345,305.6914,14158.0
2022-02-22 11:00:00,322.0,322.74,321.95,322.39,13512.0,305.6819,306.3844,305.6345,306.0522,13512.0
2022-02-22 11:05:00,322.56,322.89,322.13,322.35,11349.0,306.2136,306.5268,305.8054,306.0142,11349.0
2022-02-22 11:10:00,322.25,322.65,321.93,322.09,10912.0,305.9193,306.299,305.6155,305.7674,10912.0
2022-02-22 11:15:00,322.01,322.41,321.96,322.12,9589.0,305.6914,306.0712,305.644,305.7959,9589.0
2022-02-22 11:20:00,321.99,322.67,321.7,322.58,25675.0,305.6725,306.318,305.3972,306.2326,25675.0
2022-02-22 11:25:00,322.67,323.5,322.36,322.5,28339.0,306.318,307.1059,306.0237,306.1566,28339.0
2022-02-22 11:30:00,322.49,323.07,322.25,323.07,9271.0,306.1471,306.6977,305.9193,306.6977,9271.0
2022-02-22 11:35:00,323.04,323.1,322.26,322.74,46169.0,306.6692,306.7262,305.9288,306.3844,46169.0
2022-02-22 11:40:00,322.78,323.08,322.59,322.75,6908.0,306.4224,306.7072,306.242,306.3939,6908.0
2022-02-22 11:45:00,322.58,323.67,322.53,323.67,3644.0,306.2326,307.2673,306.1851,307.2673,3644.0
2022-02-22 11:50:00,323.59,323.9,322.12,322.24,6133.0,307.1914,307.4857,305.7959,305.9098,6133.0
2022-02-22 11:55:00,322.15,322.85,322.06,322.85,6741.0,305.8243,306.4889,305.7389,306.4889,6741.0
2022-02-22 12:00:00,322.81,322.96,322.49,322.71,5261.0,306.4509,306.5933,306.1471,306.356,5261.0
2022-02-22 12:05:00,322.66,322.77,322.34,322.59,7689.0,306.3085,306.4129,306.0047,306.242,7689.0
2022-02-22 12:10:00,322.65,322.65,321.86,321.96,3968.0,306.299,306.299,305.549,305.644,3968.0
2022-02-22 12:15:00,321.98,322.02,321.61,321.7,7255.0,305.663,305.7009,305.3117,305.3972,7255.0
2022-02-22 12:20:00,321.61,322.03,321.61,321.73,5474.0,305.3117,305.7104,305.3117,305.4256,5474.0
2022-02-22 12:25:00,321.63,322.08,321.62,321.68,4828.0,305.3307,305.7579,305.3212,305.3782,4828.0
2022-02-22 12:30:00,321.49,321.74,321.09,321.25,5443.0,305.1978,305.4351,304.8181,304.97,5443.0
2022-02-22 12:35:00,321.29,321.65,321.14,321.27,6222.0,305.0079,305.3497,304.8655,304.9889,6222.0
2022-02-22 12:40:00,321.33,321.49,320.97,321.38,2763.0,305.0459,305.1978,304.7041,305.0934,2763.0
2022-02-22 12:45:00,321.21,321.25,320.67,320.8,7300.0,304.932,304.97,304.4193,304.5428,7300.0
2022-02-22 12:50:00,320.95,321.18,320.78,320.78,4877.0,304.6852,304.9035,304.5238,304.5238,4877.0
2022-02-22 12:55:00,320.8,321.1,320.78,320.84,5012.0,304.5428,304.8276,304.5238,304.5807,5012.0
2022-02-22 13:00:00,321.07,321.07,320.58,320.67,3606.0,304.7991,304.7991,304.3339,304.4193,3606.0
2022-02-22 13:05:00,320.83,321.05,320.71,320.97,5173.0,304.5712,304.7801,304.4573,304.7041,5173.0
2022-02-22 13:10:00,320.96,321.3,320.76,320.77,4803.0,304.6947,305.0174,304.5048,304.5143,4803.0
2022-02-22 13:15:00,320.79,320.79,319.62,320.0,10076.0,304.5333,304.5333,303.4226,303.7833,10076.0
2022-02-22 13:20:00,319.98,320.4,319.98,320.26,9258.0,303.7643,304.163,303.7643,304.0301,9258.0
2022-02-22 13:25:00,320.29,320.42,320.0,320.01,11924.0,304.0586,304.182,303.7833,303.7928,11924.0
2022-02-22 13:30:00,320.22,320.72,320.02,320.52,5932.0,303.9922,304.4668,303.8023,304.2769,5932.0
2022-02-22 13:35:00,320.23,320.3,319.56,319.78,10032.0,304.0016,304.0681,303.3656,303.5745,10032.0
2022-02-22 13:40:00,319.86,320.2,319.3,319.54,8748.0,303.6504,303.9732,303.1188,303.3466,8748.0
2022-02-22 13:45:00,319.38,319.46,318.82,318.93,8270.0,303.1947,303.2707,302.6631,302.7675,8270.0
2022-02-22 13:50:00,318.88,319.04,318.43,318.43,5614.0,302.7201,302.872,302.2929,302.2929,5614.0
2022-02-22 13:55:00,318.5,318.96,318.26,318.96,7730.0,302.3593,302.796,302.1315,302.796,7730.0
2022-02-22 14:00:00,318.7,318.7,318.42,318.49,5146.0,302.5492,302.5492,302.2834,302.3498,5146.0
2022-02-22 14:05:00,318.53,318.69,317.95,318.22,11729.0,302.3878,302.5397,301.8372,302.0935,11729.0
2022-02-22 14:10:00,318.15,318.95,318.02,318.86,14733.0,302.0271,302.7865,301.9036,302.7011,14733.0
2022-02-22 14:15:00,318.86,319.21,318.7,318.78,6634.0,302.7011,303.0333,302.5492,302.6251,6634.0
2022-02-22 14:20:00,318.95,319.28,317.79,318.27,11882.0,302.7865,303.0998,301.6853,302.141,11882.0
2022-02-22 14:25:00,318.36,319.64,318.35,319.09,9509.0,302.2264,303.4415,302.2169,302.9194,9509.0
2022-02-22 14:30:00,319.11,320.12,318.81,319.4,11434.0,302.9384,303.8972,302.6536,303.2137,11434.0
2022-02-22 14:35:00,319.41,320.05,319.2,319.31,6474.0,303.2232,303.8308,303.0238,303.1283,6474.0
2022-02-22 14:40:00,319.35,319.64,318.57,318.7,9706.0,303.1662,303.4415,302.4258,302.5492,9706.0
2022-02-22 14:45:00,318.75,320.15,318.35,320.03,16922.0,302.5966,303.9257,302.2169,303.8118,16922.0
2022-02-22 14:50:00,320.19,321.2,320.02,320.75,13812.0,303.9637,304.9225,303.8023,304.4953,13812.0
2022-02-22 14:55:00,320.74,321.48,320.73,320.83,13267.0,304.4858,305.1883,304.4763,304.5712,13267.0
2022-02-22 15:00:00,321.14,322.25,321.0,322.25,9748.0,304.8655,305.9193,304.7326,305.9193,9748.0
2022-02-22 15:05:00,322.25,322.37,321.64,321.64,10660.0,305.9193,306.0332,305.3402,305.3402,10660.0
2022-02-22 15:10:00,321.71,322.83,321.71,322.43,17347.0,305.4066,306.4699,305.4066,306.0902,17347.0
2022-02-22 15:15:00,322.58,323.39,322.33,322.45,14142.0,306.2326,307.0015,305.9952,306.1091,14142.0
2022-02-22 15:20:00,322.59,322.89,321.73,322.09,10615.0,306.242,306.5268,305.4256,305.7674,10615.0
2022-02-22 15:25:00,322.04,322.99,322.04,322.5,6756.0,305.7199,306.6218,305.7199,306.1566,6756.0
2022-02-22 15:30:00,322.49,322.49,321.6,322.21,10701.0,306.1471,306.1471,305.3022,305.8813,10701.0
2022-02-22 15:35:00,322.19,322.55,321.88,322.55,10580.0,305.8623,306.2041,305.568,306.2041,10580.0
2022-02-22 15:40:00,322.56,322.56,320.96,321.25,15008.0,306.2136,306.2136,304.6947,304.97,15008.0
2022-02-22 15:45:00,321.18,321.25,320.47,320.71,18209.0,304.9035,304.97,304.2295,304.4573,18209.0
2022-02-22 15:50:00,320.59,320.64,319.28,319.56,27597.0,304.3434,304.3909,303.0998,303.3656,27597.0
2022-02-22 15:55:00,319.79,321.16,319.79,321.1,92559.0,303.5839,304.8845,303.5839,304.8276,92559.0
2022-02-23 09:30:00,322.77,324.82,322.77,322.93,75501.0,306.4129,308.359,306.4129,306.5648,75501.0
2022-02-23 09:35:00,323.01,323.01,320.66,322.43,32257.0,306.6408,306.6408,304.4099,306.0902,32257.0
2022-02-23 09:40:00,322.61,322.74,321.15,321.54,11266.0,306.261,306.3844,304.875,305.2453,11266.0
2022-02-23 09:45:00,321.8,322.75,321.66,322.24,13079.0,305.4921,306.3939,305.3592,305.9098,13079.0
2022-02-23 09:50:00,322.17,322.21,321.05,322.03,17115.0,305.8433,305.8813,304.7801,305.7104,17115.0
2022-02-23 09:55:00,322.02,323.02,321.73,321.92,19941.0,305.7009,306.6503,305.4256,305.606,19941.0
2022-02-23 10:00:00,321.92,322.05,321.21,321.82,11184.0,305.606,305.7294,304.932,305.5111,11184.0
2022-02-23 10:05:00,321.85,321.89,320.69,320.96,13103.0,305.5395,305.5775,304.4383,304.6947,13103.0
2022-02-23 10:10:00,320.89,322.13,320.89,321.79,8703.0,304.6282,305.8054,304.6282,305.4826,8703.0
2022-02-23 10:15:00,321.53,322.38,321.43,321.73,10000.0,305.2358,306.0427,305.1408,305.4256,10000.0
2022-02-23 10:20:00,321.95,322.3,321.39,321.39,10010.0,305.6345,305.9667,305.1029,305.1029,10010.0
2022-02-23 10:25:00,321.43,321.47,320.56,320.69,5673.0,305.1408,305.1788,304.3149,304.4383,5673.0
2022-02-23 10:30:00,320.49,321.18,320.18,320.99,10821.0,304.2485,304.9035,303.9542,304.7231,10821.0
2022-02-23 10:35:00,321.12,321.73,321.12,321.39,10230.0,304.8465,305.4256,304.8465,305.1029,10230.0
2022-02-23 10:40:00,321.34,321.39,320.43,320.54,8241.0,305.0554,305.1029,304.1915,304.2959,8241.0
2022-02-23 10:45:00,320.65,321.11,320.32,320.74,4571.0,304.4004,304.837,304.0871,304.4858,4571.0
2022-02-23 10:50:00,320.34,320.89,320.11,320.2,9467.0,304.1061,304.6282,303.8877,303.9732,9467.0
2022-02-23 10:55:00,320.26,320.53,319.76,320.13,7538.0,304.0301,304.2864,303.5555,303.9067,7538.0
2022-02-23 11:00:00,320.06,320.37,319.12,319.29,7824.0,303.8403,304.1346,302.9479,303.1093,7824.0
2022-02-23 11:05:00,319.29,319.36,318.84,318.87,7452.0,303.1093,303.1757,302.6821,302.7106,7452.0
2022-02-23 11:10:00,319.0,319.12,318.59,319.03,10064.0,302.834,302.9479,302.4448,302.8625,10064.0
2022-02-23 11:15:00,318.83,318.84,318.01,318.48,4186.0,302.6726,302.6821,301.8941,302.3403,4186.0
2022-02-23 11:20:00,318.53,319.08,318.52,318.8,6487.0,302.3878,302.9099,302.3783,302.6441,6487.0
2022-02-23 11:25:00,318.73,319.03,318.59,318.78,8799.0,302.5777,302.8625,302.4448,302.6251,8799.0
2022-02-23 11:30:00,318.84,319.44,318.5,318.96,10055.0,302.6821,303.2517,302.3593,302.796,10055.0
2022-02-23 11:35:00,319.11,320.0,318.92,319.59,9353.0,302.9384,303.7833,302.758,303.3941,9353.0
2022-02-23 11:40:00,319.49,319.81,319.09,319.18,7285.0,303.2991,303.6029,302.9194,303.0049,7285.0
2022-02-23 11:45:00,319.15,319.67,319.01,319.67,7350.0,302.9764,303.47,302.8435,303.47,7350.0
2022-02-23 11:50:00,319.8,320.03,319.12,319.76,12578.0,303.5934,303.8118,302.9479,303.5555,12578.0
2022-02-23 11:55:00,319.86,320.09,319.37,319.71,25645.0,303.6504,303.8687,303.1852,303.508,25645.0
2022-02-23 12:00:00,319.81,320.04,319.52,320.03,20620.0,303.6029,303.8213,303.3276,303.8118,20620.0
2022-02-23 12:05:00,320.08,320.08,319.82,319.97,7675.0,303.8592,303.8592,303.6124,303.7548,7675.0
2022-02-23 12:10:00,319.99,320.05,319.2,319.2,8469.0,303.7738,303.8308,303.0238,303.0238,8469.0
2022-02-23 12:15:00,319.49,320.3,319.49,320.21,6199.0,303.2991,304.0681,303.2991,303.9827,6199.0
2022-02-23 12:20:00,320.09,320.64,320.06,320.63,11705.0,303.8687,304.3909,303.8403,304.3814,11705.0
2022-02-23 12:25:00,320.62,320.65,320.34,320.46,7614.0,304.3719,304.4004,304.1061,304.22,7614.0
2022-02-23 12:30:00,320.5,321.0,320.09,320.09,8821.0,304.258,304.7326,303.8687,303.8687,8821.0
2022-02-23 12:35:00,320.08,320.08,319.72,319.74,5398.0,303.8592,303.8592,303.5175,303.5365,5398.0
2022-02-23 12:40:00,319.79,320.11,319.5,320.1,5263.0,303.5839,303.8877,303.3086,303.8782,5263.0
2022-02-23 12:45:00,319.98,320.22,319.56,319.56,5927.0,303.7643,303.9922,303.3656,303.3656,5927.0
2022-02-23 12:50:00,319.67,319.68,318.85,318.89,4435.0,303.47,303.4795,302.6916,302.7296,4435.0
2022-02-23 12:55:00,318.97,319.27,318.95,319.25,4157.0,302.8055,303.0903,302.7865,303.0713,4157.0
2022-02-23 13:00:00,319.18,319.18,318.88,318.9,4475.0,303.0049,303.0049,302.7201,302.739,4475.0
2022-02-23 13:05:00,318.97,319.08,318.46,318.53,4926.0,302.8055,302.9099,302.3213,302.3878,4926.0
2022-02-23 13:10:00,318.61,318.68,317.53,317.53,6584.0,302.4637,302.5302,301.4385,301.4385,6584.0
2022-02-23 13:15:00,317.42,317.89,317.25,317.74,10162.0,301.334,301.7802,301.1727,301.6378,10162.0
2022-02-23 13:20:00,317.57,317.77,317.38,317.43,6355.0,301.4764,301.6663,301.2961,301.3435,6355.0
2022-02-23 13:25:00,317.64,317.86,317.21,317.26,7048.0,301.5429,301.7518,301.1347,301.1822,7048.0
2022-02-23 13:30:00,317.17,317.2,316.28,316.41,11000.0,301.0967,301.1252,300.2518,300.3752,11000.0
2022-02-23 13:35:00,316.49,317.53,316.47,317.38,6472.0,300.4512,301.4385,300.4322,301.2961,6472.0
2022-02-23 13:40:00,317.32,317.5,317.01,317.24,4434.0,301.2391,301.41,300.9448,301.1632,4434.0
2022-02-23 13:45:00,317.36,318.0,317.23,317.69,9592.0,301.2771,301.8847,301.1537,301.5904,9592.0
2022-02-23 13:50:00,317.77,317.77,316.5,316.59,8416.0,301.6663,301.6663,300.4607,300.5461,8416.0
2022-02-23 13:55:00,316.39,317.22,316.37,317.08,8347.0,300.3562,301.1442,300.3373,301.0113,8347.0
2022-02-23 14:00:00,316.98,317.39,316.41,316.57,6738.0,300.9163,301.3056,300.3752,300.5271,6738.0
2022-02-23 14:05:00,316.83,317.42,316.8,317.11,5523.0,300.7739,301.334,300.7455,301.0398,5523.0
2022-02-23 14:10:00,317.19,317.37,316.77,316.92,6490.0,301.1157,301.2866,300.717,300.8594,6490.0
2022-02-23 14:15:00,316.84,317.09,316.35,316.82,15264.0,300.7834,301.0208,300.3183,300.7645,15264.0
2022-02-23 14:20:00,316.76,316.78,315.68,315.74,9860.0,300.7075,300.7265,299.6822,299.7392,9860.0
2022-02-23 14:25:00,315.82,315.85,315.2,315.28,10383.0,299.8151,299.8436,299.2266,299.3025,10383.0
2022-02-23 14:30:00,315.55,315.8,315.32,315.33,11181.0,299.5588,299.7961,299.3405,299.35,11181.0
2022-02-23 14:35:00,315.57,315.81,315.48,315.57,9454.0,299.5778,299.8056,299.4924,299.5778,9454.0
2022-02-23 14:40:00,315.53,315.53,314.71,314.93,9169.0,299.5398,299.5398,298.7614,298.9702,9169.0
2022-02-23 14:45:00,314.87,315.33,314.84,315.0,15270.0,298.9133,299.35,298.8848,299.0367,15270.0
2022-02-23 14:50:00,314.99,315.18,314.55,314.59,14049.0,299.0272,299.2076,298.6095,298.6475,14049.0
2022-02-23 14:55:00,314.62,315.23,314.5,314.83,8191.0,298.6759,299.255,298.562,298.8753,8191.0
2022-02-23 15:00:00,314.86,315.04,314.29,314.29,9726.0,298.9038,299.0747,298.3627,298.3627,9726.0
2022-02-23 15:05:00,314.39,314.72,314.05,314.35,11947.0,298.4576,298.7709,298.1348,298.4196,11947.0
2022-02-23 15:10:00,314.37,314.57,314.03,314.54,10602.0,298.4386,298.6285,298.1158,298.6,10602.0
2022-02-23 15:15:00,314.47,314.98,314.27,314.34,10025.0,298.5335,299.0177,298.3437,298.4101,10025.0
2022-02-23 15:20:00,314.55,314.62,314.15,314.46,17718.0,298.6095,298.6759,298.2298,298.5241,17718.0
2022-02-23 15:25:00,314.53,315.31,314.21,315.0,10687.0,298.5905,299.331,298.2867,299.0367,10687.0
2022-02-23 15:30:00,314.88,315.14,314.28,314.72,17155.0,298.9228,299.1696,298.3532,298.7709,17155.0
2022-02-23 15:35:00,314.75,314.91,313.67,313.67,19466.0,298.7994,298.9512,297.7741,297.7741,19466.0
2022-02-23 15:40:00,313.63,313.98,313.49,313.59,24469.0,297.7361,298.0684,297.6032,297.6981,24469.0
2022-02-23 15:45:00,313.51,313.88,313.09,313.21,28313.0,297.6222,297.9734,297.2235,297.3374,28313.0
2022-02-23 15:50:00,312.99,313.67,312.59,313.0,54413.0,297.1285,297.7741,296.7488,297.138,54413.0
2022-02-23 15:55:00,313.14,313.48,312.68,313.36,87884.0,297.2709,297.5937,296.8343,297.4798,87884.0
2022-02-24 09:30:00,302.35,306.06,300.71,304.19,170596.0,287.0278,290.5497,285.4709,288.7745,170596.0
2022-02-24 09:35:00,304.19,305.6,301.23,305.45,115631.0,288.7745,290.1131,285.9645,289.9707,115631.0
2022-02-24 09:40:00,305.57,305.58,302.11,302.15,100704.0,290.0846,290.0941,286.7999,286.8379,100704.0
2022-02-24 09:45:00,302.03,307.13,301.76,307.13,63678.0,286.724,291.5655,286.4677,291.5655,63678.0
2022-02-24 09:50:00,307.14,307.14,304.88,304.88,69923.0,291.575,291.575,289.4295,289.4295,69923.0
2022-02-24 09:55:00,304.98,306.5,304.62,306.49,87914.0,289.5245,290.9674,289.1827,290.9579,87914.0
2022-02-24 10:00:00,306.36,306.36,304.27,304.9,35776.0,290.8345,290.8345,288.8505,289.4485,35776.0
2022-02-24 10:05:00,304.84,306.11,304.13,305.96,27058.0,289.3916,290.5972,288.7175,290.4548,27058.0
2022-02-24 10:10:00,305.91,308.47,305.41,308.14,24481.0,290.4073,292.8376,289.9327,292.5243,24481.0
2022-02-24 10:15:00,308.14,309.8,308.0,309.4,12377.0,292.5243,294.1002,292.3914,293.7205,12377.0
2022-02-24 10:20:00,309.38,309.86,308.1,308.16,28509.0,293.7015,294.1572,292.4864,292.5433,28509.0
2022-02-24 10:25:00,308.26,308.43,307.21,307.3,27148.0,292.6383,292.7996,291.6415,291.7269,27148.0
2022-02-24 10:30:00,307.14,308.58,306.76,308.38,29019.0,291.575,292.942,291.2143,292.7522,29019.0
2022-02-24 10:35:00,308.28,308.48,306.76,307.24,13616.0,292.6572,292.8471,291.2143,291.6699,13616.0
2022-02-24 10:40:00,307.1,307.72,306.49,307.4,31043.0,291.537,292.1256,290.9579,291.8218,31043.0
2022-02-24 10:45:00,307.27,308.23,306.78,307.86,24611.0,291.6984,292.6098,291.2333,292.2585,24611.0
2022-02-24 10:50:00,307.86,308.13,307.34,307.78,18883.0,292.2585,292.5148,291.7649,292.1826,18883.0
2022-02-24 10:55:00,307.87,308.74,307.8,308.21,14339.0,292.268,293.0939,292.2016,292.5908,14339.0
2022-02-24 11:00:00,308.25,309.64,307.88,308.72,22673.0,292.6288,293.9483,292.2775,293.0749,22673.0
2022-02-24 11:05:00,308.68,310.36,308.29,310.25,11365.0,293.037,294.6318,292.6667,294.5274,11365.0
2022-02-24 11:10:00,310.2,311.21,309.76,310.79,7247.0,294.4799,295.4388,294.0622,295.04,7247.0
2022-02-24 11:15:00,310.6,311.37,310.28,311.29,29709.0,294.8597,295.5906,294.5559,295.5147,29709.0
2022-02-24 11:20:00,311.53,311.75,309.93,310.09,17504.0,295.7425,295.9514,294.2236,294.3755,17504.0
2022-02-24 11:25:00,310.04,310.52,309.56,309.84,10784.0,294.328,294.7837,293.8724,294.1382,10784.0
2022-02-24 11:30:00,309.93,310.52,309.34,309.56,10978.0,294.2236,294.7837,293.6635,293.8724,10978.0
2022-02-24 11:35:00,309.72,309.78,308.29,309.53,10559.0,294.0243,294.0812,292.6667,293.8439,10559.0
2022-02-24 11:40:00,309.54,309.62,308.4,308.68,24174.0,293.8534,293.9293,292.7712,293.037,24174.0
2022-02-24 11:45:00,308.67,309.13,308.44,309.04,25407.0,293.0275,293.4642,292.8091,293.3787,25407.0
2022-02-24 11:50:00,309.1,309.95,308.97,309.71,9412.0,293.4357,294.2426,293.3123,294.0148,9412.0
2022-02-24 11:55:00,309.69,310.26,309.5,310.0,10857.0,293.9958,294.5369,293.8154,294.2901,10857.0
2022-02-24 12:00:00,310.0,310.07,309.51,309.6,10874.0,294.2901,294.3565,293.8249,293.9103,10874.0
2022-02-24 12:05:00,309.52,309.84,308.41,308.42,9198.0,293.8344,294.1382,292.7806,292.7901,9198.0
2022-02-24 12:10:00,308.29,308.38,306.57,306.63,10728.0,292.6667,292.7522,291.0339,291.0909,10728.0
2022-02-24 12:15:00,306.61,307.66,306.26,307.43,17612.0,291.0719,292.0687,290.7396,291.8503,17612.0
2022-02-24 12:20:00,307.36,307.36,306.32,306.57,15863.0,291.7839,291.7839,290.7966,291.0339,15863.0
2022-02-24 12:25:00,306.63,307.87,306.52,307.87,14111.0,291.0909,292.268,290.9864,292.268,14111.0
2022-02-24 12:30:00,307.85,308.5,307.3,307.75,9029.0,292.249,292.8661,291.7269,292.1541,9029.0
2022-02-24 12:35:00,307.98,309.23,307.96,309.21,5643.0,292.3724,293.5591,292.3535,293.5401,5643.0
2022-02-24 12:40:00,309.36,309.9,309.32,309.36,15161.0,293.6825,294.1951,293.6445,293.6825,15161.0
2022-02-24 12:45:00,309.6,309.72,308.98,309.04,8705.0,293.9103,294.0243,293.3218,293.3787,8705.0
2022-02-24 12:50:00,309.14,309.62,308.73,309.19,7162.0,293.4737,293.9293,293.0844,293.5211,7162.0
2022-02-24 12:55:00,309.08,309.52,308.43,308.5,7280.0,293.4167,293.8344,292.7996,292.8661,7280.0
2022-02-24 13:00:00,308.66,308.66,307.95,308.61,9691.0,293.018,293.018,292.344,292.9705,9691.0
2022-02-24 13:05:00,308.48,309.68,308.42,309.67,5252.0,292.8471,293.9863,292.7901,293.9768,5252.0
2022-02-24 13:10:00,309.46,310.08,309.04,309.88,10473.0,293.7774,294.366,293.3787,294.1762,10473.0
2022-02-24 13:15:00,310.01,310.23,309.27,310.05,6242.0,294.2996,294.5084,293.5971,294.3375,6242.0
2022-02-24 13:20:00,309.93,310.1,308.12,308.16,13003.0,294.2236,294.385,292.5053,292.5433,13003.0
2022-02-24 13:25:00,308.3,308.65,307.84,308.26,9657.0,292.6762,293.0085,292.2395,292.6383,9657.0
2022-02-24 13:30:00,308.05,308.82,308.01,308.19,14048.0,292.4389,293.1699,292.4009,292.5718,14048.0
2022-02-24 13:35:00,308.43,309.54,308.12,309.46,10428.0,292.7996,293.8534,292.5053,293.7774,10428.0
2022-02-24 13:40:00,309.36,309.64,308.8,308.8,13967.0,293.6825,293.9483,293.1509,293.1509,13967.0
2022-02-24 13:45:00,308.5,311.52,308.29,311.52,14286.0,292.8661,295.733,292.6667,295.733,14286.0
2022-02-24 13:50:00,311.2,311.59,310.51,310.6,16462.0,295.4293,295.7995,294.7742,294.8597,16462.0
2022-02-24 13:55:00,310.48,310.65,309.27,309.56,17830.0,294.7457,294.9071,293.5971,293.8724,17830.0
2022-02-24 14:00:00,309.66,310.02,309.24,309.81,6987.0,293.9673,294.3091,293.5686,294.1097,6987.0
2022-02-24 14:05:00,310.01,310.47,309.25,309.42,25402.0,294.2996,294.7363,293.5781,293.7395,25402.0
2022-02-24 14:10:00,309.48,311.3,309.47,311.3,10767.0,293.7964,295.5242,293.7869,295.5242,10767.0
2022-02-24 14:15:00,311.38,312.47,311.17,312.23,17133.0,295.6001,296.6349,295.4008,296.4071,17133.0
2022-02-24 14:20:00,312.07,312.16,311.49,311.49,5896.0,296.2552,296.3406,295.7046,295.7046,5896.0
2022-02-24 14:25:00,311.72,311.98,311.38,311.98,6173.0,295.9229,296.1697,295.6001,296.1697,6173.0
2022-02-24 14:30:00,311.72,312.64,311.72,312.43,19089.0,295.9229,296.7963,295.9229,296.5969,19089.0
2022-02-24 14:35:00,312.56,313.01,312.22,312.75,15054.0,296.7203,297.1475,296.3976,296.9007,15054.0
2022-02-24 14:40:00,312.77,312.87,311.6,311.7,34189.0,296.9197,297.0146,295.809,295.9039,34189.0
2022-02-24 14:45:00,311.71,312.43,311.66,312.43,18137.0,295.9134,296.5969,295.8659,296.5969,18137.0
2022-02-24 14:50:00,312.38,312.66,311.82,312.66,11047.0,296.5495,296.8153,296.0178,296.8153,11047.0
2022-02-24 14:55:00,312.43,312.43,311.79,312.42,15633.0,296.5969,296.5969,295.9894,296.5874,15633.0
2022-02-24 15:00:00,312.5,313.72,312.02,313.61,11188.0,296.6634,297.8216,296.2077,297.7171,11188.0
2022-02-24 15:05:00,313.73,314.21,313.51,313.81,10199.0,297.831,298.2867,297.6222,297.907,10199.0
2022-02-24 15:10:00,313.7,314.08,313.35,313.96,10403.0,297.8026,298.1633,297.4703,298.0494,10403.0
2022-02-24 15:15:00,314.0,314.12,313.27,313.66,23261.0,298.0874,298.2013,297.3944,297.7646,23261.0
2022-02-24 15:20:00,313.22,313.67,313.09,313.29,11959.0,297.3469,297.7741,297.2235,297.4133,11959.0
2022-02-24 15:25:00,313.37,313.69,312.41,312.5,18029.0,297.4893,297.7931,296.5779,296.6634,18029.0
2022-02-24 15:30:00,312.62,315.0,312.51,315.0,26201.0,296.7773,299.0367,296.6729,299.0367,26201.0
2022-02-24 15:35:00,314.99,315.23,314.48,314.96,22857.0,299.0272,299.255,298.543,298.9987,22857.0
2022-02-24 15:40:00,315.01,315.28,314.58,314.75,21806.0,299.0462,299.3025,298.638,298.7994,21806.0
2022-02-24 15:45:00,314.88,315.24,314.36,314.36,23236.0,298.9228,299.2645,298.4291,298.4291,23236.0
2022-02-24 15:50:00,314.69,316.32,314.48,316.11,78655.0,298.7424,300.2898,298.543,300.0904,78655.0
2022-02-24 15:55:00,316.17,316.58,315.16,316.36,159151.0,300.1474,300.5366,299.1886,300.3278,159151.0
2022-02-25 09:30:00,317.33,319.19,317.21,318.8,46152.0,301.2486,303.0143,301.1347,302.6441,46152.0
2022-02-25 09:35:00,319.03,319.15,317.72,318.63,13773.0,302.8625,302.9764,301.6188,302.4827,13773.0
2022-02-25 09:40:00,318.58,318.87,317.0,317.11,14052.0,302.4353,302.7106,300.9353,301.0398,14052.0
2022-02-25 09:45:00,317.26,318.37,317.25,318.22,5714.0,301.1822,302.2359,301.1727,302.0935,5714.0
2022-02-25 09:50:00,318.28,318.81,317.68,318.0,13366.0,302.1505,302.6536,301.5809,301.8847,13366.0
2022-02-25 09:55:00,318.21,318.41,316.58,316.92,9158.0,302.084,302.2739,300.5366,300.8594,9158.0
2022-02-25 10:00:00,316.89,317.41,316.39,316.88,12226.0,300.8309,301.3246,300.3562,300.8214,12226.0
2022-02-25 10:05:00,316.86,318.17,316.82,317.9,14243.0,300.8024,302.046,300.7645,301.7897,14243.0
2022-02-25 10:10:00,317.73,318.3,317.46,317.77,11561.0,301.6283,302.1695,301.372,301.6663,11561.0
2022-02-25 10:15:00,317.81,318.22,317.26,318.1,15591.0,301.7043,302.0935,301.1822,301.9796,15591.0
2022-02-25 10:20:00,317.92,318.32,317.14,318.0,18580.0,301.8087,302.1884,301.0682,301.8847,18580.0
2022-02-25 10:25:00,317.84,318.88,317.84,318.72,16513.0,301.7328,302.7201,301.7328,302.5682,16513.0
2022-02-25 10:30:00,318.53,318.81,317.89,318.5,14549.0,302.3878,302.6536,301.7802,302.3593,14549.0
2022-02-25 10:35:00,318.38,318.38,317.46,317.68,8702.0,302.2454,302.2454,301.372,301.5809,8702.0
2022-02-25 10:40:00,317.74,318.67,317.74,318.44,11795.0,301.6378,302.5207,301.6378,302.3024,11795.0
2022-02-25 10:45:00,318.4,319.11,318.25,318.95,29087.0,302.2644,302.9384,302.122,302.7865,29087.0
2022-02-25 10:50:00,318.98,319.29,318.79,318.86,15294.0,302.815,303.1093,302.6346,302.7011,15294.0
2022-02-25 10:55:00,318.79,319.42,318.12,318.76,19737.0,302.6346,303.2327,301.9986,302.6061,19737.0
2022-02-25 11:00:00,318.8,319.7,317.9,319.7,8426.0,302.6441,303.4985,301.7897,303.4985,8426.0
2022-02-25 11:05:00,319.66,319.79,319.25,319.66,7257.0,303.4605,303.5839,303.0713,303.4605,7257.0
2022-02-25 11:10:00,319.74,321.37,319.63,321.04,22199.0,303.5365,305.0839,303.4321,304.7706,22199.0
2022-02-25 11:15:00,321.09,321.37,320.54,321.37,16502.0,304.8181,305.0839,304.2959,305.0839,16502.0
2022-02-25 11:20:00,321.22,321.81,321.09,321.52,8880.0,304.9415,305.5016,304.8181,305.2263,8880.0
2022-02-25 11:25:00,321.48,321.91,321.25,321.72,14992.0,305.1883,305.5965,304.97,305.4161,14992.0
2022-02-25 11:30:00,321.52,321.58,320.72,321.28,9722.0,305.2263,305.2832,304.4668,304.9984,9722.0
2022-02-25 11:35:00,321.26,321.45,320.61,321.08,18227.0,304.9794,305.1598,304.3624,304.8086,18227.0
2022-02-25 11:40:00,320.89,321.26,320.58,320.73,5148.0,304.6282,304.9794,304.3339,304.4763,5148.0
2022-02-25 11:45:00,320.83,321.28,320.75,321.23,8737.0,304.5712,304.9984,304.4953,304.951,8737.0
2022-02-25 11:50:00,321.26,321.52,320.44,321.03,9098.0,304.9794,305.2263,304.201,304.7611,9098.0
2022-02-25 11:55:00,320.92,321.68,320.92,321.46,16452.0,304.6567,305.3782,304.6567,305.1693,16452.0
2022-02-25 12:00:00,321.5,321.7,321.05,321.06,8352.0,305.2073,305.3972,304.7801,304.7896,8352.0
2022-02-25 12:05:00,320.94,320.95,320.43,320.5,3579.0,304.6757,304.6852,304.1915,304.258,3579.0
2022-02-25 12:10:00,320.45,320.73,319.79,319.97,6888.0,304.2105,304.4763,303.5839,303.7548,6888.0
2022-02-25 12:15:00,319.68,320.0,319.6,319.94,7882.0,303.4795,303.7833,303.4036,303.7263,7882.0
2022-02-25 12:20:00,319.81,319.81,319.21,319.37,7234.0,303.6029,303.6029,303.0333,303.1852,7234.0
2022-02-25 12:25:00,319.34,320.33,319.12,320.29,12104.0,303.1567,304.0966,302.9479,304.0586,12104.0
2022-02-25 12:30:00,320.25,320.87,320.1,320.67,10282.0,304.0206,304.6092,303.8782,304.4193,10282.0
2022-02-25 12:35:00,320.7,320.92,320.18,320.42,6403.0,304.4478,304.6567,303.9542,304.182,6403.0
2022-02-25 12:40:00,320.42,320.64,320.05,320.4,8646.0,304.182,304.3909,303.8308,304.163,8646.0
2022-02-25 12:45:00,320.36,320.41,319.9,319.9,4133.0,304.1251,304.1725,303.6884,303.6884,4133.0
2022-02-25 12:50:00,319.71,319.72,319.16,319.25,6810.0,303.508,303.5175,302.9859,303.0713,6810.0
2022-02-25 12:55:00,319.25,319.63,318.82,319.45,10797.0,303.0713,303.4321,302.6631,303.2612,10797.0
2022-02-25 13:00:00,319.5,319.78,318.93,319.53,6710.0,303.3086,303.5745,302.7675,303.3371,6710.0
2022-02-25 13:05:00,319.42,319.6,319.27,319.56,7911.0,303.2327,303.4036,303.0903,303.3656,7911.0
2022-02-25 13:10:00,319.51,319.74,318.95,319.68,13335.0,303.3181,303.5365,302.7865,303.4795,13335.0
2022-02-25 13:15:00,319.59,320.77,319.5,320.56,9008.0,303.3941,304.5143,303.3086,304.3149,9008.0
2022-02-25 13:20:00,320.54,320.73,320.21,320.62,12922.0,304.2959,304.4763,303.9827,304.3719,12922.0
2022-02-25 13:25:00,320.64,321.02,320.58,320.92,7109.0,304.3909,304.7516,304.3339,304.6567,7109.0
2022-02-25 13:30:00,321.0,321.77,320.95,321.63,8455.0,304.7326,305.4636,304.6852,305.3307,8455.0
2022-02-25 13:35:00,321.71,321.98,321.33,321.98,19302.0,305.4066,305.663,305.0459,305.663,19302.0
2022-02-25 13:40:00,322.1,322.9,322.1,322.9,10220.0,305.7769,306.5363,305.7769,306.5363,10220.0
2022-02-25 13:45:00,322.86,323.07,322.5,323.07,13516.0,306.4984,306.6977,306.1566,306.6977,13516.0
2022-02-25 13:50:00,323.16,323.17,322.51,322.79,10904.0,306.7832,306.7927,306.1661,306.4319,10904.0
2022-02-25 13:55:00,322.55,322.64,321.92,322.48,22131.0,306.2041,306.2895,305.606,306.1376,22131.0
2022-02-25 14:00:00,322.52,322.89,321.63,322.69,11769.0,306.1756,306.5268,305.3307,306.337,11769.0
2022-02-25 14:05:00,322.64,322.73,321.53,321.59,11018.0,306.2895,306.375,305.2358,305.2927,11018.0
2022-02-25 14:10:00,321.61,321.68,320.91,321.0,12056.0,305.3117,305.3782,304.6472,304.7326,12056.0
2022-02-25 14:15:00,321.15,321.31,320.98,321.18,5270.0,304.875,305.0269,304.7136,304.9035,5270.0
2022-02-25 14:20:00,321.13,322.01,321.06,322.01,6832.0,304.856,305.6914,304.7896,305.6914,6832.0
2022-02-25 14:25:00,321.8,321.91,321.27,321.44,10041.0,305.4921,305.5965,304.9889,305.1503,10041.0
2022-02-25 14:30:00,321.47,321.76,320.4,320.57,12339.0,305.1788,305.4541,304.163,304.3244,12339.0
2022-02-25 14:35:00,320.72,321.14,320.6,320.92,10187.0,304.4668,304.8655,304.3529,304.6567,10187.0
2022-02-25 14:40:00,320.97,321.14,320.63,320.76,6855.0,304.7041,304.8655,304.3814,304.5048,6855.0
2022-02-25 14:45:00,320.74,320.94,320.5,320.74,5392.0,304.4858,304.6757,304.258,304.4858,5392.0
2022-02-25 14:50:00,320.55,320.55,319.91,320.36,6745.0,304.3054,304.3054,303.6979,304.1251,6745.0
2022-02-25 14:55:00,320.46,321.38,320.38,320.82,5833.0,304.22,305.0934,304.144,304.5617,5833.0
2022-02-25 15:00:00,320.71,320.73,320.03,320.38,5675.0,304.4573,304.4763,303.8118,304.144,5675.0
2022-02-25 15:05:00,320.46,320.83,320.36,320.63,7177.0,304.22,304.5712,304.1251,304.3814,7177.0
2022-02-25 15:10:00,320.74,320.84,320.37,320.74,8944.0,304.4858,304.5807,304.1346,304.4858,8944.0
2022-02-25 15:15:00,320.81,321.32,320.69,321.24,12596.0,304.5523,305.0364,304.4383,304.9605,12596.0
2022-02-25 15:20:00,321.19,321.86,321.0,321.67,10156.0,304.913,305.549,304.7326,305.3687,10156.0
2022-02-25 15:25:00,321.68,321.73,321.34,321.43,7458.0,305.3782,305.4256,305.0554,305.1408,7458.0
2022-02-25 15:30:00,321.49,322.03,321.23,321.24,18372.0,305.1978,305.7104,304.951,304.9605,18372.0
2022-02-25 15:35:00,321.01,321.32,320.76,321.32,8682.0,304.7421,305.0364,304.5048,305.0364,8682.0
2022-02-25 15:40:00,321.43,322.0,321.13,321.49,22832.0,305.1408,305.6819,304.856,305.1978,22832.0
2022-02-25 15:45:00,321.53,321.96,321.3,321.47,19377.0,305.2358,305.644,305.0174,305.1788,19377.0
2022-02-25 15:50:00,321.55,322.52,321.27,322.21,26222.0,305.2548,306.1756,304.9889,305.8813,26222.0
2022-02-25 15:55:00,322.24,322.6,321.93,322.56,73119.0,305.9098,306.2515,305.6155,306.2136,73119.0
2022-02-28 09:30:00,318.69,319.45,316.53,316.62,40106.0,302.5397,303.2612,300.4892,300.5746,40106.0
2022-02-28 09:35:00,316.97,318.23,316.43,317.77,20945.0,300.9069,302.103,300.3942,301.6663,20945.0
2022-02-28 09:40:00,317.7,318.33,316.9,317.52,13171.0,301.5999,302.1979,300.8404,301.429,13171.0
2022-02-28 09:45:00,317.52,318.58,316.93,317.76,17918.0,301.429,302.4353,300.8689,301.6568,17918.0
2022-02-28 09:50:00,317.65,318.21,317.16,317.51,12203.0,301.5524,302.084,301.0872,301.4195,12203.0
2022-02-28 09:55:00,317.36,317.68,316.39,316.81,11477.0,301.2771,301.5809,300.3562,300.755,11477.0
2022-02-28 10:00:00,316.84,317.19,315.98,315.98,9078.0,300.7834,301.1157,299.967,299.967,9078.0
2022-02-28 10:05:00,316.01,316.07,315.11,315.4,14550.0,299.9955,300.0525,299.1411,299.4164,14550.0
2022-02-28 10:10:00,315.44,315.63,314.43,314.44,12521.0,299.4544,299.6348,298.4956,298.5051,12521.0
2022-02-28 10:15:00,314.35,314.47,313.66,313.83,13272.0,298.4196,298.5335,297.7646,297.926,13272.0
2022-02-28 10:20:00,313.69,314.72,313.64,314.33,11909.0,297.7931,298.7709,297.7456,298.4006,11909.0
2022-02-28 10:25:00,314.29,314.49,313.77,314.16,9269.0,298.3627,298.5525,297.869,298.2393,9269.0
2022-02-28 10:30:00,314.19,314.67,313.96,314.01,12258.0,298.2677,298.7234,298.0494,298.0969,12258.0
2022-02-28 10:35:00,314.07,315.52,313.84,315.52,15453.0,298.1538,299.5303,297.9355,299.5303,15453.0
2022-02-28 10:40:00,315.53,317.05,315.41,316.86,14394.0,299.5398,300.9828,299.4259,300.8024,14394.0
2022-02-28 10:45:00,316.85,317.05,316.38,316.38,13926.0,300.7929,300.9828,300.3468,300.3468,13926.0
2022-02-28 10:50:00,316.26,316.54,315.74,315.81,11528.0,300.2328,300.4986,299.7392,299.8056,11528.0
2022-02-28 10:55:00,315.87,317.8,315.87,317.8,51340.0,299.8626,301.6948,299.8626,301.6948,51340.0
2022-02-28 11:00:00,317.91,317.97,317.2,317.6,13743.0,301.7992,301.8562,301.1252,301.5049,13743.0
2022-02-28 11:05:00,317.43,318.22,317.09,318.17,12067.0,301.3435,302.0935,301.0208,302.046,12067.0
2022-02-28 11:10:00,318.2,318.55,317.42,318.31,8236.0,302.0745,302.4068,301.334,302.1789,8236.0
2022-02-28 11:15:00,318.31,319.28,318.26,318.92,51071.0,302.1789,303.0998,302.1315,302.758,51071.0
2022-02-28 11:20:00,318.91,319.36,318.67,318.98,31239.0,302.7485,303.1757,302.5207,302.815,31239.0
2022-02-28 11:25:00,318.98,319.17,318.52,319.17,22574.0,302.815,302.9954,302.3783,302.9954,22574.0
2022-02-28 11:30:00,319.11,319.11,318.21,318.21,25440.0,302.9384,302.9384,302.084,302.084,25440.0
2022-02-28 11:35:00,318.08,318.4,317.83,318.04,6058.0,301.9606,302.2644,301.7233,301.9226,6058.0
2022-02-28 11:40:00,317.94,318.24,317.4,318.22,5277.0,301.8277,302.1125,301.3151,302.0935,5277.0
2022-02-28 11:45:00,318.08,318.16,316.85,317.12,9078.0,301.9606,302.0365,300.7929,301.0493,9078.0
2022-02-28 11:50:00,317.2,317.54,317.12,317.22,4747.0,301.1252,301.448,301.0493,301.1442,4747.0
2022-02-28 11:55:00,317.51,318.04,317.46,317.99,4275.0,301.4195,301.9226,301.372,301.8752,4275.0
2022-02-28 12:00:00,317.89,318.11,317.65,317.65,7820.0,301.7802,301.9891,301.5524,301.5524,7820.0
2022-02-28 12:05:00,317.64,317.68,316.33,316.33,9602.0,301.5429,301.5809,300.2993,300.2993,9602.0
2022-02-28 12:10:00,316.41,316.44,315.5,315.72,16146.0,300.3752,300.4037,299.5113,299.7202,16146.0
2022-02-28 12:15:00,315.65,315.74,314.96,315.34,5628.0,299.6537,299.7392,298.9987,299.3595,5628.0
2022-02-28 12:20:00,315.45,315.48,314.22,314.44,5256.0,299.4639,299.4924,298.2962,298.5051,5256.0
2022-02-28 12:25:00,314.47,314.86,314.35,314.69,5417.0,298.5335,298.9038,298.4196,298.7424,5417.0
2022-02-28 12:30:00,314.34,314.93,314.05,314.46,4154.0,298.4101,298.9702,298.1348,298.5241,4154.0
2022-02-28 12:35:00,314.44,314.64,313.87,313.96,5517.0,298.5051,298.6949,297.964,298.0494,5517.0
2022-02-28 12:40:00,314.04,314.14,313.26,313.44,7956.0,298.1253,298.2203,297.3849,297.5557,7956.0
2022-02-28 12:45:00,313.39,313.58,312.67,313.58,14285.0,297.5083,297.6886,296.8248,297.6886,14285.0
2022-02-28 12:50:00,313.51,313.75,313.09,313.31,8719.0,297.6222,297.85,297.2235,297.4323,8719.0
2022-02-28 12:55:00,313.25,314.06,313.11,314.06,8600.0,297.3754,298.1443,297.2425,298.1443,8600.0
2022-02-28 13:00:00,314.11,314.53,313.87,314.38,6420.0,298.1918,298.5905,297.964,298.4481,6420.0
2022-02-28 13:05:00,314.46,315.15,314.33,314.95,4529.0,298.5241,299.1791,298.4006,298.9892,4529.0
2022-02-28 13:10:00,314.96,315.19,314.8,314.8,6602.0,298.9987,299.2171,298.8468,298.8468,6602.0
2022-02-28 13:15:00,314.67,314.9,313.82,313.97,12389.0,298.7234,298.9418,297.9165,298.0589,12389.0
2022-02-28 13:20:00,313.9,314.08,313.01,313.38,10586.0,297.9924,298.1633,297.1475,297.4988,10586.0
2022-02-28 13:25:00,313.35,313.92,313.33,313.76,7248.0,297.4703,298.0114,297.4513,297.8595,7248.0
2022-02-28 13:30:00,313.52,313.72,313.02,313.11,5353.0,297.6317,297.8216,297.157,297.2425,5353.0
2022-02-28 13:35:00,313.29,313.83,313.1,313.83,4965.0,297.4133,297.926,297.233,297.926,4965.0
2022-02-28 13:40:00,313.86,314.4,313.68,313.79,9354.0,297.9545,298.4671,297.7836,297.888,9354.0
2022-02-28 13:45:00,313.67,313.86,313.19,313.5,6265.0,297.7741,297.9545,297.3184,297.6127,6265.0
2022-02-28 13:50:00,313.96,314.61,313.95,314.54,6489.0,298.0494,298.6665,298.0399,298.6,6489.0
2022-02-28 13:55:00,314.5,314.68,313.87,314.16,13833.0,298.562,298.7329,297.964,298.2393,13833.0
2022-02-28 14:00:00,314.08,314.14,312.91,312.91,9440.0,298.1633,298.2203,297.0526,297.0526,9440.0
2022-02-28 14:05:00,312.88,313.11,312.2,312.34,12877.0,297.0241,297.2425,296.3786,296.5115,12877.0
2022-02-28 14:10:00,312.18,312.37,311.91,312.31,5443.0,296.3596,296.54,296.1033,296.483,5443.0
2022-02-28 14:15:00,312.24,312.92,311.96,312.77,4206.0,296.4166,297.0621,296.1507,296.9197,4206.0
2022-02-28 14:20:00,312.76,312.8,312.07,312.12,9372.0,296.9102,296.9482,296.2552,296.3026,9372.0
2022-02-28 14:25:00,312.05,312.75,312.05,312.61,8865.0,296.2362,296.9007,296.2362,296.7678,8865.0
2022-02-28 14:30:00,312.38,312.8,312.25,312.46,8112.0,296.5495,296.9482,296.426,296.6254,8112.0
2022-02-28 14:35:00,312.46,312.95,312.2,312.29,4551.0,296.6254,297.0906,296.3786,296.464,4551.0
2022-02-28 14:40:00,312.5,313.59,312.25,313.55,5199.0,296.6634,297.6981,296.426,297.6602,5199.0
2022-02-28 14:45:00,313.52,313.59,312.96,313.01,9899.0,297.6317,297.6981,297.1001,297.1475,9899.0
2022-02-28 14:50:00,313.2,313.53,313.11,313.53,8508.0,297.3279,297.6412,297.2425,297.6412,8508.0
2022-02-28 14:55:00,313.44,314.06,313.38,313.75,9756.0,297.5557,298.1443,297.4988,297.85,9756.0
2022-02-28 15:00:00,313.54,313.72,313.07,313.07,13106.0,297.6507,297.8216,297.2045,297.2045,13106.0
2022-02-28 15:05:00,313.06,313.33,312.28,313.32,18148.0,297.195,297.4513,296.4545,297.4418,18148.0
2022-02-28 15:10:00,313.24,313.32,312.49,312.78,17330.0,297.3659,297.4418,296.6539,296.9292,17330.0
2022-02-28 15:15:00,312.78,313.32,312.7,313.2,13494.0,296.9292,297.4418,296.8532,297.3279,13494.0
2022-02-28 15:20:00,313.18,313.96,313.17,313.8,18368.0,297.3089,298.0494,297.2994,297.8975,18368.0
2022-02-28 15:25:00,313.85,314.06,313.39,313.39,13784.0,297.945,298.1443,297.5083,297.5083,13784.0
2022-02-28 15:30:00,313.37,313.37,312.59,312.59,21383.0,297.4893,297.4893,296.7488,296.7488,21383.0
2022-02-28 15:35:00,312.52,312.65,312.04,312.36,12983.0,296.6824,296.8058,296.2267,296.5305,12983.0
2022-02-28 15:40:00,312.52,313.64,312.5,313.52,17513.0,296.6824,297.7456,296.6634,297.6317,17513.0
2022-02-28 15:45:00,313.52,314.54,313.52,314.38,44455.0,297.6317,298.6,297.6317,298.4481,44455.0
2022-02-28 15:50:00,314.48,315.34,314.02,314.95,47198.0,298.543,299.3595,298.1064,298.9892,47198.0
2022-02-28 15:55:00,315.04,316.25,314.69,316.24,147155.0,299.0747,300.2233,298.7424,300.2138,147155.0
2022-03-01 09:30:00,317.0,317.0,314.52,315.65,91330.0,300.9353,300.9353,298.581,299.6537,91330.0
2022-03-01 09:35:00,315.74,317.38,315.61,316.75,23087.0,299.7392,301.2961,299.6158,300.698,23087.0
2022-03-01 09:40:00,316.87,317.02,316.0,316.17,32445.0,300.8119,300.9543,299.986,300.1474,32445.0
2022-03-01 09:45:00,316.14,316.44,315.43,316.27,31356.0,300.1189,300.4037,299.4449,300.2423,31356.0
2022-03-01 09:50:00,316.41,316.42,314.3,314.3,44745.0,300.3752,300.3847,298.3722,298.3722,44745.0
2022-03-01 09:55:00,314.34,314.69,313.79,314.16,15329.0,298.4101,298.7424,297.888,298.2393,15329.0
2022-03-01 10:00:00,314.32,315.08,313.49,313.86,16215.0,298.3911,299.1126,297.6032,297.9545,16215.0
2022-03-01 10:05:00,313.7,314.28,313.61,314.04,24321.0,297.8026,298.3532,297.7171,298.1253,24321.0
2022-03-01 10:10:00,313.83,313.98,313.25,313.94,22022.0,297.926,298.0684,297.3754,298.0304,22022.0
2022-03-01 10:15:00,313.85,314.76,313.78,314.57,27198.0,297.945,298.8088,297.8785,298.6285,27198.0
2022-03-01 10:20:00,314.78,315.53,314.46,314.81,20399.0,298.8278,299.5398,298.5241,298.8563,20399.0
2022-03-01 10:25:00,314.91,314.93,313.86,314.36,16004.0,298.9512,298.9702,297.9545,298.4291,16004.0
2022-03-01 10:30:00,314.41,314.41,313.43,313.43,15011.0,298.4766,298.4766,297.5463,297.5463,15011.0
2022-03-01 10:35:00,313.55,313.9,313.4,313.48,11710.0,297.6602,297.9924,297.5178,297.5937,11710.0
2022-03-01 10:40:00,313.41,313.5,312.45,312.53,19002.0,297.5273,297.6127,296.6159,296.6919,19002.0
2022-03-01 10:45:00,312.55,313.28,312.47,313.09,11578.0,296.7108,297.4039,296.6349,297.2235,11578.0
2022-03-01 10:50:00,313.16,313.5,312.64,313.2,9596.0,297.2899,297.6127,296.7963,297.3279,9596.0
2022-03-01 10:55:00,313.14,313.47,312.51,313.13,19411.0,297.2709,297.5842,296.6729,297.2615,19411.0
2022-03-01 11:00:00,313.1,314.63,313.05,314.38,9427.0,297.233,298.6854,297.1855,298.4481,9427.0
2022-03-01 11:05:00,314.42,314.51,313.81,314.13,12288.0,298.4861,298.5715,297.907,298.2108,12288.0
2022-03-01 11:10:00,314.13,315.03,313.94,314.87,11080.0,298.2108,299.0652,298.0304,298.9133,11080.0
2022-03-01 11:15:00,315.17,315.32,314.34,314.39,7374.0,299.1981,299.3405,298.4101,298.4576,7374.0
2022-03-01 11:20:00,314.36,315.62,314.35,315.44,12904.0,298.4291,299.6253,298.4196,299.4544,12904.0
2022-03-01 11:25:00,315.41,315.48,314.59,314.94,13032.0,299.4259,299.4924,298.6475,298.9797,13032.0
2022-03-01 11:30:00,315.03,315.03,313.94,314.06,10144.0,299.0652,299.0652,298.0304,298.1443,10144.0
2022-03-01 11:35:00,313.92,314.37,313.69,313.91,10565.0,298.0114,298.4386,297.7931,298.0019,10565.0
2022-03-01 11:40:00,313.84,314.09,313.45,313.81,6405.0,297.9355,298.1728,297.5652,297.907,6405.0
2022-03-01 11:45:00,313.85,313.85,312.65,312.77,10739.0,297.945,297.945,296.8058,296.9197,10739.0
2022-03-01 11:50:00,313.02,313.13,312.39,312.94,8847.0,297.157,297.2615,296.559,297.0811,8847.0
2022-03-01 11:55:00,312.63,312.83,312.0,312.34,9495.0,296.7868,296.9767,296.1887,296.5115,9495.0
2022-03-01 12:00:00,312.3,312.52,311.97,312.23,8604.0,296.4735,296.6824,296.1602,296.4071,8604.0
2022-03-01 12:05:00,312.32,312.62,311.95,312.06,14466.0,296.4925,296.7773,296.1413,296.2457,14466.0
2022-03-01 12:10:00,312.04,312.73,311.53,312.66,7958.0,296.2267,296.8817,295.7425,296.8153,7958.0
2022-03-01 12:15:00,312.58,313.41,312.44,313.07,7601.0,296.7393,297.5273,296.6064,297.2045,7601.0
2022-03-01 12:20:00,313.22,313.32,312.86,313.21,8418.0,297.3469,297.4418,297.0051,297.3374,8418.0
2022-03-01 12:25:00,313.19,313.74,312.84,313.57,8170.0,297.3184,297.8405,296.9861,297.6792,8170.0
2022-03-01 12:30:00,313.38,313.64,313.12,313.47,4915.0,297.4988,297.7456,297.252,297.5842,4915.0
2022-03-01 12:35:00,313.46,313.62,313.15,313.3,5463.0,297.5747,297.7266,297.2804,297.4228,5463.0
2022-03-01 12:40:00,313.35,313.91,313.31,313.73,8459.0,297.4703,298.0019,297.4323,297.831,8459.0
2022-03-01 12:45:00,313.8,314.48,313.42,314.23,5661.0,297.8975,298.543,297.5368,298.3057,5661.0
2022-03-01 12:50:00,314.24,314.41,313.61,313.79,9576.0,298.3152,298.4766,297.7171,297.888,9576.0
2022-03-01 12:55:00,314.0,314.18,313.65,314.05,6194.0,298.0874,298.2582,297.7551,298.1348,6194.0
2022-03-01 13:00:00,313.94,314.61,313.72,314.27,8761.0,298.0304,298.6665,297.8216,298.3437,8761.0
2022-03-01 13:05:00,314.23,314.35,313.33,313.91,6560.0,298.3057,298.4196,297.4513,298.0019,6560.0
2022-03-01 13:10:00,313.74,313.74,312.85,312.86,7201.0,297.8405,297.8405,296.9956,297.0051,7201.0
2022-03-01 13:15:00,312.94,312.94,312.47,312.51,12607.0,297.0811,297.0811,296.6349,296.6729,12607.0
2022-03-01 13:20:00,312.65,312.85,311.91,311.91,7400.0,296.8058,296.9956,296.1033,296.1033,7400.0
2022-03-01 13:25:00,311.8,312.01,311.04,311.4,8809.0,295.9989,296.1982,295.2774,295.6191,8809.0
2022-03-01 13:30:00,311.25,311.69,311.11,311.37,9057.0,295.4767,295.8944,295.3438,295.5906,9057.0
2022-03-01 13:35:00,311.23,311.73,311.01,311.63,6036.0,295.4577,295.9324,295.2489,295.8375,6036.0
2022-03-01 13:40:00,311.56,312.01,311.36,311.67,6460.0,295.771,296.1982,295.5812,295.8754,6460.0
2022-03-01 13:45:00,311.8,312.16,311.14,311.5,9302.0,295.9989,296.3406,295.3723,295.7141,9302.0
2022-03-01 13:50:00,311.54,311.82,311.33,311.77,9461.0,295.752,296.0178,295.5527,295.9704,9461.0
2022-03-01 13:55:00,311.77,311.91,311.3,311.36,16362.0,295.9704,296.1033,295.5242,295.5812,16362.0
2022-03-01 14:00:00,311.55,311.55,310.81,311.54,14932.0,295.7615,295.7615,295.059,295.752,14932.0
2022-03-01 14:05:00,311.27,311.76,310.94,311.4,13603.0,295.4957,295.9609,295.1824,295.6191,13603.0
2022-03-01 14:10:00,311.37,311.47,310.49,310.72,18532.0,295.5906,295.6856,294.7552,294.9736,18532.0
2022-03-01 14:15:00,310.84,311.43,310.41,311.2,13564.0,295.0875,295.6476,294.6793,295.4293,13564.0
2022-03-01 14:20:00,311.27,312.12,310.84,311.81,11706.0,295.4957,296.3026,295.0875,296.0083,11706.0
2022-03-01 14:25:00,311.87,312.37,311.76,312.3,8917.0,296.0653,296.54,295.9609,296.4735,8917.0
2022-03-01 14:30:00,312.22,312.47,311.77,312.0,16560.0,296.3976,296.6349,295.9704,296.1887,16560.0
2022-03-01 14:35:00,312.0,313.34,311.88,313.32,36942.0,296.1887,297.4608,296.0748,297.4418,36942.0
2022-03-01 14:40:00,313.26,313.59,313.03,313.53,9655.0,297.3849,297.6981,297.1665,297.6412,9655.0
2022-03-01 14:45:00,313.45,313.68,312.76,312.88,8866.0,297.5652,297.7836,296.9102,297.0241,8866.0
2022-03-01 14:50:00,312.96,312.96,312.38,312.53,12391.0,297.1001,297.1001,296.5495,296.6919,12391.0
2022-03-01 14:55:00,312.62,312.73,312.31,312.44,9731.0,296.7773,296.8817,296.483,296.6064,9731.0
2022-03-01 15:00:00,312.26,313.93,312.26,313.93,8315.0,296.4355,298.0209,296.4355,298.0209,8315.0
2022-03-01 15:05:00,313.99,314.47,313.9,314.04,12507.0,298.0779,298.5335,297.9924,298.1253,12507.0
2022-03-01 15:10:00,314.17,314.19,313.42,313.78,8585.0,298.2487,298.2677,297.5368,297.8785,8585.0
2022-03-01 15:15:00,313.79,313.86,312.94,312.99,8869.0,297.888,297.9545,297.0811,297.1285,8869.0
2022-03-01 15:20:00,312.9,313.13,312.33,312.79,13629.0,297.0431,297.2615,296.502,296.9387,13629.0
2022-03-01 15:25:00,312.74,312.74,311.71,311.88,14330.0,296.8912,296.8912,295.9134,296.0748,14330.0
2022-03-01 15:30:00,311.68,312.13,311.33,311.81,18220.0,295.8849,296.3121,295.5527,296.0083,18220.0
2022-03-01 15:35:00,311.82,312.18,311.51,311.8,14118.0,296.0178,296.3596,295.7236,295.9989,14118.0
2022-03-01 15:40:00,311.72,312.28,311.15,311.27,18126.0,295.9229,296.4545,295.3818,295.4957,18126.0
2022-03-01 15:45:00,311.23,311.23,310.22,310.22,21991.0,295.4577,295.4577,294.4989,294.4989,21991.0
2022-03-01 15:50:00,310.14,311.42,309.76,311.35,40336.0,294.423,295.6381,294.0622,295.5717,40336.0
2022-03-01 15:55:00,311.23,311.67,310.81,311.51,75315.0,295.4577,295.8754,295.059,295.7236,75315.0
2022-03-02 09:30:00,315.42,315.43,312.55,313.03,51302.0,299.4354,299.4449,296.7108,297.1665,51302.0
2022-03-02 09:35:00,313.03,314.67,313.03,314.18,12289.0,297.1665,298.7234,297.1665,298.2582,12289.0
2022-03-02 09:40:00,314.22,316.02,313.85,315.96,13961.0,298.2962,300.005,297.945,299.948,13961.0
2022-03-02 09:45:00,315.74,316.17,314.9,315.76,9381.0,299.7392,300.1474,298.9418,299.7582,9381.0
2022-03-02 09:50:00,315.74,315.74,314.95,315.41,8376.0,299.7392,299.7392,298.9892,299.4259,8376.0
2022-03-02 09:55:00,315.61,316.0,314.5,315.02,7512.0,299.6158,299.986,298.562,299.0557,7512.0
2022-03-02 10:00:00,315.04,315.22,314.0,315.22,16830.0,299.0747,299.2455,298.0874,299.2455,16830.0
2022-03-02 10:05:00,315.31,315.71,313.36,313.71,7988.0,299.331,299.7107,297.4798,297.8121,7988.0
2022-03-02 10:10:00,313.65,314.04,313.32,313.83,7725.0,297.7551,298.1253,297.4418,297.926,7725.0
2022-03-02 10:15:00,313.69,313.99,312.92,313.77,10568.0,297.7931,298.0779,297.0621,297.869,10568.0
2022-03-02 10:20:00,313.93,314.3,313.46,313.68,5643.0,298.0209,298.3722,297.5747,297.7836,5643.0
2022-03-02 10:25:00,313.73,315.99,313.19,315.68,15303.0,297.831,299.9765,297.3184,299.6822,15303.0
2022-03-02 10:30:00,315.84,316.2,314.07,314.48,21012.0,299.8341,300.1759,298.1538,298.543,21012.0
2022-03-02 10:35:00,314.4,315.61,314.17,315.17,21646.0,298.4671,299.6158,298.2487,299.1981,21646.0
2022-03-02 10:40:00,315.27,315.35,314.62,315.0,14201.0,299.293,299.369,298.6759,299.0367,14201.0
2022-03-02 10:45:00,315.0,315.92,314.62,315.91,7093.0,299.0367,299.9101,298.6759,299.9006,7093.0
2022-03-02 10:50:00,316.01,316.12,314.83,314.89,9800.0,299.9955,300.0999,298.8753,298.9323,9800.0
2022-03-02 10:55:00,315.18,316.25,315.06,315.86,6619.0,299.2076,300.2233,299.0936,299.8531,6619.0
2022-03-02 11:00:00,315.9,317.32,315.25,317.21,9208.0,299.8911,301.2391,299.274,301.1347,9208.0
2022-03-02 11:05:00,317.3,317.77,316.43,317.49,15250.0,301.2201,301.6663,300.3942,301.4005,15250.0
2022-03-02 11:10:00,317.74,318.22,317.59,318.19,7867.0,301.6378,302.0935,301.4954,302.065,7867.0
2022-03-02 11:15:00,318.29,318.56,317.94,318.49,18412.0,302.16,302.4163,301.8277,302.3498,18412.0
2022-03-02 11:20:00,318.5,318.86,318.08,318.55,13581.0,302.3593,302.7011,301.9606,302.4068,13581.0
2022-03-02 11:25:00,318.55,319.39,318.41,318.41,12410.0,302.4068,303.2042,302.2739,302.2739,12410.0
2022-03-02 11:30:00,318.47,319.56,318.47,319.38,17811.0,302.3308,303.3656,302.3308,303.1947,17811.0
2022-03-02 11:35:00,319.42,319.42,318.6,319.23,11344.0,303.2327,303.2327,302.4542,303.0523,11344.0
2022-03-02 11:40:00,319.07,319.4,318.23,318.23,8453.0,302.9004,303.2137,302.103,302.103,8453.0
2022-03-02 11:45:00,317.98,318.47,317.87,317.99,6913.0,301.8657,302.3308,301.7612,301.8752,6913.0
2022-03-02 11:50:00,318.0,318.39,317.88,318.09,5180.0,301.8847,302.2549,301.7707,301.9701,5180.0
2022-03-02 11:55:00,317.98,318.53,317.98,318.41,4885.0,301.8657,302.3878,301.8657,302.2739,4885.0
2022-03-02 12:00:00,318.35,318.78,318.12,318.58,5452.0,302.2169,302.6251,301.9986,302.4353,5452.0
2022-03-02 12:05:00,318.26,319.01,317.78,318.86,6903.0,302.1315,302.8435,301.6758,302.7011,6903.0
2022-03-02 12:10:00,319.01,319.67,318.86,319.32,12219.0,302.8435,303.47,302.7011,303.1378,12219.0
2022-03-02 12:15:00,319.41,319.56,318.99,319.32,6957.0,303.2232,303.3656,302.8245,303.1378,6957.0
2022-03-02 12:20:00,319.2,319.22,318.75,318.82,6111.0,303.0238,303.0428,302.5966,302.6631,6111.0
2022-03-02 12:25:00,318.91,319.04,318.34,318.93,8622.0,302.7485,302.872,302.2074,302.7675,8622.0
2022-03-02 12:30:00,318.93,319.47,318.77,319.21,6390.0,302.7675,303.2802,302.6156,303.0333,6390.0
2022-03-02 12:35:00,319.16,319.26,318.82,319.02,8675.0,302.9859,303.0808,302.6631,302.853,8675.0
2022-03-02 12:40:00,319.12,319.2,318.7,319.18,6347.0,302.9479,303.0238,302.5492,303.0049,6347.0
2022-03-02 12:45:00,319.13,319.13,318.77,318.85,6787.0,302.9574,302.9574,302.6156,302.6916,6787.0
2022-03-02 12:50:00,318.7,319.0,318.12,318.76,6310.0,302.5492,302.834,301.9986,302.6061,6310.0
2022-03-02 12:55:00,318.89,318.89,318.46,318.74,3329.0,302.7296,302.7296,302.3213,302.5872,3329.0
2022-03-02 13:00:00,318.79,319.42,318.76,319.4,7319.0,302.6346,303.2327,302.6061,303.2137,7319.0
2022-03-02 13:05:00,319.5,319.86,319.46,319.83,23304.0,303.3086,303.6504,303.2707,303.6219,23304.0
2022-03-02 13:10:00,319.69,320.26,319.64,319.97,17493.0,303.489,304.0301,303.4415,303.7548,17493.0
2022-03-02 13:15:00,319.92,319.94,319.38,319.65,9646.0,303.7074,303.7263,303.1947,303.451,9646.0
2022-03-02 13:20:00,319.63,319.76,319.29,319.3,4994.0,303.4321,303.5555,303.1093,303.1188,4994.0
2022-03-02 13:25:00,319.3,319.55,319.2,319.26,5895.0,303.1188,303.3561,303.0238,303.0808,5895.0
2022-03-02 13:30:00,319.31,319.62,319.31,319.56,6030.0,303.1283,303.4226,303.1283,303.3656,6030.0
2022-03-02 13:35:00,319.45,319.74,319.3,319.67,6832.0,303.2612,303.5365,303.1188,303.47,6832.0
2022-03-02 13:40:00,319.65,319.66,318.84,319.24,7712.0,303.451,303.4605,302.6821,303.0618,7712.0
2022-03-02 13:45:00,319.18,319.21,318.49,318.55,5564.0,303.0049,303.0333,302.3498,302.4068,5564.0
2022-03-02 13:50:00,318.69,319.29,318.51,319.17,4893.0,302.5397,303.1093,302.3688,302.9954,4893.0
2022-03-02 13:55:00,319.06,319.4,318.7,318.88,4940.0,302.8909,303.2137,302.5492,302.7201,4940.0
2022-03-02 14:00:00,318.79,319.32,318.67,319.31,4558.0,302.6346,303.1378,302.5207,303.1283,4558.0
2022-03-02 14:05:00,319.31,319.37,319.07,319.1,5204.0,303.1283,303.1852,302.9004,302.9289,5204.0
2022-03-02 14:10:00,319.16,319.31,318.94,318.96,4979.0,302.9859,303.1283,302.777,302.796,4979.0
2022-03-02 14:15:00,318.93,319.09,318.8,319.09,2201.0,302.7675,302.9194,302.6441,302.9194,2201.0
2022-03-02 14:20:00,319.28,319.76,318.58,318.65,9707.0,303.0998,303.5555,302.4353,302.5017,9707.0
2022-03-02 14:25:00,318.77,318.77,318.12,318.68,7030.0,302.6156,302.6156,301.9986,302.5302,7030.0
2022-03-02 14:30:00,318.55,318.58,318.18,318.49,5339.0,302.4068,302.4353,302.0555,302.3498,5339.0
2022-03-02 14:35:00,318.53,318.78,318.46,318.47,3939.0,302.3878,302.6251,302.3213,302.3308,3939.0
2022-03-02 14:40:00,318.73,319.08,318.69,319.06,6069.0,302.5777,302.9099,302.5397,302.8909,6069.0
2022-03-02 14:45:00,318.98,319.01,318.41,318.74,11864.0,302.815,302.8435,302.2739,302.5872,11864.0
2022-03-02 14:50:00,318.79,319.13,318.08,318.09,4561.0,302.6346,302.9574,301.9606,301.9701,4561.0
2022-03-02 14:55:00,318.16,318.42,317.86,318.23,13110.0,302.0365,302.2834,301.7518,302.103,13110.0
2022-03-02 15:00:00,318.25,319.03,318.14,318.83,10187.0,302.122,302.8625,302.0176,302.6726,10187.0
2022-03-02 15:05:00,318.86,318.98,318.42,318.44,7915.0,302.7011,302.815,302.2834,302.3024,7915.0
2022-03-02 15:10:00,318.44,318.62,317.95,318.01,19808.0,302.3024,302.4732,301.8372,301.8941,19808.0
2022-03-02 15:15:00,318.11,318.2,317.72,318.13,8685.0,301.9891,302.0745,301.6188,302.0081,8685.0
2022-03-02 15:20:00,318.19,318.83,317.78,318.44,10841.0,302.065,302.6726,301.6758,302.3024,10841.0
2022-03-02 15:25:00,318.52,319.02,318.17,318.83,12420.0,302.3783,302.853,302.046,302.6726,12420.0
2022-03-02 15:30:00,318.88,319.36,318.69,319.25,13473.0,302.7201,303.1757,302.5397,303.0713,13473.0
2022-03-02 15:35:00,319.24,319.41,318.83,318.83,14996.0,303.0618,303.2232,302.6726,302.6726,14996.0
2022-03-02 15:40:00,318.83,319.04,318.62,318.74,15260.0,302.6726,302.872,302.4732,302.5872,15260.0
2022-03-02 15:45:00,318.81,319.17,318.61,319.17,17547.0,302.6536,302.9954,302.4637,302.9954,17547.0
2022-03-02 15:50:00,319.4,319.41,318.54,318.58,31564.0,303.2137,303.2232,302.3973,302.4353,31564.0
2022-03-02 15:55:00,318.49,318.49,317.62,318.12,107079.0,302.3498,302.3498,301.5239,301.9986,107079.0
2022-03-03 09:30:00,322.84,322.99,321.33,321.69,40500.0,306.4794,306.6218,305.0459,305.3877,40500.0
2022-03-03 09:35:00,321.56,322.14,320.87,322.14,20043.0,305.2642,305.8149,304.6092,305.8149,20043.0
2022-03-03 09:40:00,322.04,323.69,322.0,322.55,29021.0,305.7199,307.2863,305.6819,306.2041,29021.0
2022-03-03 09:45:00,322.79,323.17,320.31,320.54,11768.0,306.4319,306.7927,304.0776,304.2959,11768.0
2022-03-03 09:50:00,320.69,321.62,320.69,321.47,5739.0,304.4383,305.3212,304.4383,305.1788,5739.0
2022-03-03 09:55:00,321.4,322.12,321.21,322.07,10359.0,305.1124,305.7959,304.932,305.7484,10359.0
2022-03-03 10:00:00,321.86,322.48,321.46,321.86,13589.0,305.549,306.1376,305.1693,305.549,13589.0
2022-03-03 10:05:00,321.92,321.92,320.64,320.9,9432.0,305.606,305.606,304.3909,304.6377,9432.0
2022-03-03 10:10:00,321.11,321.86,320.75,321.7,12594.0,304.837,305.549,304.4953,305.3972,12594.0
2022-03-03 10:15:00,321.54,321.56,320.58,320.67,15264.0,305.2453,305.2642,304.3339,304.4193,15264.0
2022-03-03 10:20:00,320.57,320.82,319.22,319.77,15431.0,304.3244,304.5617,303.0428,303.565,15431.0
2022-03-03 10:25:00,319.83,320.08,319.34,319.54,11626.0,303.6219,303.8592,303.1567,303.3466,11626.0
2022-03-03 10:30:00,319.41,319.95,319.26,319.52,7776.0,303.2232,303.7358,303.0808,303.3276,7776.0
2022-03-03 10:35:00,319.47,319.59,318.18,318.23,9758.0,303.2802,303.3941,302.0555,302.103,9758.0
2022-03-03 10:40:00,318.38,318.9,317.78,317.94,8795.0,302.2454,302.739,301.6758,301.8277,8795.0
2022-03-03 10:45:00,317.94,318.19,317.63,317.92,7140.0,301.8277,302.065,301.5334,301.8087,7140.0
2022-03-03 10:50:00,317.86,318.29,317.33,317.55,10410.0,301.7518,302.16,301.2486,301.4575,10410.0
2022-03-03 10:55:00,317.66,317.78,316.78,316.94,11002.0,301.5619,301.6758,300.7265,300.8784,11002.0
2022-03-03 11:00:00,316.99,317.52,316.98,317.15,10388.0,300.9258,301.429,300.9163,301.0777,10388.0
2022-03-03 11:05:00,317.18,317.42,316.66,316.91,8568.0,301.1062,301.334,300.6126,300.8499,8568.0
2022-03-03 11:10:00,316.85,316.92,316.07,316.07,10910.0,300.7929,300.8594,300.0525,300.0525,10910.0
2022-03-03 11:15:00,315.95,316.65,315.6,316.6,9410.0,299.9385,300.6031,299.6063,300.5556,9410.0
2022-03-03 11:20:00,316.57,317.72,316.57,317.58,7825.0,300.5271,301.6188,300.5271,301.4859,7825.0
2022-03-03 11:25:00,317.56,317.9,317.45,317.73,11770.0,301.467,301.7897,301.3625,301.6283,11770.0
2022-03-03 11:30:00,317.67,318.5,317.63,318.43,13435.0,301.5714,302.3593,301.5334,302.2929,13435.0
2022-03-03 11:35:00,318.52,318.61,317.63,318.02,6688.0,302.3783,302.4637,301.5334,301.9036,6688.0
2022-03-03 11:40:00,318.0,318.62,317.77,318.26,8717.0,301.8847,302.4732,301.6663,302.1315,8717.0
2022-03-03 11:45:00,318.1,318.58,318.06,318.26,9178.0,301.9796,302.4353,301.9416,302.1315,9178.0
2022-03-03 11:50:00,318.21,318.42,318.0,318.19,8611.0,302.084,302.2834,301.8847,302.065,8611.0
2022-03-03 11:55:00,318.07,318.61,317.43,318.06,7915.0,301.9511,302.4637,301.3435,301.9416,7915.0
2022-03-03 12:00:00,318.05,318.49,317.73,318.49,5563.0,301.9321,302.3498,301.6283,302.3498,5563.0
2022-03-03 12:05:00,318.5,318.68,318.17,318.68,7490.0,302.3593,302.5302,302.046,302.5302,7490.0
2022-03-03 12:10:00,318.6,318.88,318.49,318.49,9521.0,302.4542,302.7201,302.3498,302.3498,9521.0
2022-03-03 12:15:00,318.5,318.98,318.49,318.72,4644.0,302.3593,302.815,302.3498,302.5682,4644.0
2022-03-03 12:20:00,318.65,318.68,318.24,318.24,6047.0,302.5017,302.5302,302.1125,302.1125,6047.0
2022-03-03 12:25:00,318.44,318.76,317.94,318.13,16437.0,302.3024,302.6061,301.8277,302.0081,16437.0
2022-03-03 12:30:00,318.26,321.18,318.11,321.18,21389.0,302.1315,304.9035,301.9891,304.9035,21389.0
2022-03-03 12:35:00,320.97,321.74,320.34,320.34,10370.0,304.7041,305.4351,304.1061,304.1061,10370.0
2022-03-03 12:40:00,320.52,320.69,319.9,320.32,8511.0,304.2769,304.4383,303.6884,304.0871,8511.0
2022-03-03 12:45:00,320.17,321.01,319.81,320.81,11249.0,303.9447,304.7421,303.6029,304.5523,11249.0
2022-03-03 12:50:00,320.82,320.98,320.47,320.81,4372.0,304.5617,304.7136,304.2295,304.5523,4372.0
2022-03-03 12:55:00,320.8,321.08,320.56,320.9,5542.0,304.5428,304.8086,304.3149,304.6377,5542.0
2022-03-03 13:00:00,320.81,321.93,320.4,321.14,32003.0,304.5523,305.6155,304.163,304.8655,32003.0
2022-03-03 13:05:00,321.18,321.52,320.77,320.97,16002.0,304.9035,305.2263,304.5143,304.7041,16002.0
2022-03-03 13:10:00,320.93,321.05,320.65,320.78,14944.0,304.6662,304.7801,304.4004,304.5238,14944.0
2022-03-03 13:15:00,320.85,321.85,320.7,321.67,15887.0,304.5902,305.5395,304.4478,305.3687,15887.0
2022-03-03 13:20:00,321.67,322.08,321.62,322.08,6358.0,305.3687,305.7579,305.3212,305.7579,6358.0
2022-03-03 13:25:00,322.12,322.13,321.79,321.95,8912.0,305.7959,305.8054,305.4826,305.6345,8912.0
2022-03-03 13:30:00,321.97,321.97,320.56,320.92,17033.0,305.6535,305.6535,304.3149,304.6567,17033.0
2022-03-03 13:35:00,320.9,321.37,320.89,321.07,10089.0,304.6377,305.0839,304.6282,304.7991,10089.0
2022-03-03 13:40:00,321.04,321.1,320.6,320.94,7272.0,304.7706,304.8276,304.3529,304.6757,7272.0
2022-03-03 13:45:00,320.86,321.23,320.65,321.17,5327.0,304.5997,304.951,304.4004,304.894,5327.0
2022-03-03 13:50:00,321.52,321.6,321.04,321.18,6694.0,305.2263,305.3022,304.7706,304.9035,6694.0
2022-03-03 13:55:00,321.28,321.43,320.95,321.0,9401.0,304.9984,305.1408,304.6852,304.7326,9401.0
2022-03-03 14:00:00,320.91,321.4,320.84,320.89,9108.0,304.6472,305.1124,304.5807,304.6282,9108.0
2022-03-03 14:05:00,320.81,321.16,320.74,320.93,5199.0,304.5523,304.8845,304.4858,304.6662,5199.0
2022-03-03 14:10:00,321.0,321.76,320.57,321.75,10290.0,304.7326,305.4541,304.3244,305.4446,10290.0
2022-03-03 14:15:00,321.71,322.0,321.66,321.88,5910.0,305.4066,305.6819,305.3592,305.568,5910.0
2022-03-03 14:20:00,321.82,321.91,321.42,321.5,9951.0,305.5111,305.5965,305.1313,305.2073,9951.0
2022-03-03 14:25:00,321.44,322.06,321.44,321.9,10596.0,305.1503,305.7389,305.1503,305.587,10596.0
2022-03-03 14:30:00,321.83,321.83,321.32,321.45,5977.0,305.5206,305.5206,305.0364,305.1598,5977.0
2022-03-03 14:35:00,321.4,321.49,320.94,320.96,7445.0,305.1124,305.1978,304.6757,304.6947,7445.0
2022-03-03 14:40:00,321.02,321.11,320.09,320.34,8702.0,304.7516,304.837,303.8687,304.1061,8702.0
2022-03-03 14:45:00,320.34,320.44,319.8,320.0,6320.0,304.1061,304.201,303.5934,303.7833,6320.0
2022-03-03 14:50:00,319.94,319.97,319.31,319.5,17235.0,303.7263,303.7548,303.1283,303.3086,17235.0
2022-03-03 14:55:00,319.56,319.7,319.3,319.65,7192.0,303.3656,303.4985,303.1188,303.451,7192.0
2022-03-03 15:00:00,319.56,319.62,318.62,318.71,10333.0,303.3656,303.4226,302.4732,302.5587,10333.0
2022-03-03 15:05:00,318.86,319.1,318.56,318.72,6745.0,302.7011,302.9289,302.4163,302.5682,6745.0
2022-03-03 15:10:00,318.81,319.04,318.63,318.93,9965.0,302.6536,302.872,302.4827,302.7675,9965.0
2022-03-03 15:15:00,318.81,319.56,318.79,319.37,9208.0,302.6536,303.3656,302.6346,303.1852,9208.0
2022-03-03 15:20:00,319.26,319.47,318.71,318.98,8960.0,303.0808,303.2802,302.5587,302.815,8960.0
2022-03-03 15:25:00,319.01,319.54,318.95,319.52,8344.0,302.8435,303.3466,302.7865,303.3276,8344.0
2022-03-03 15:30:00,319.45,319.47,318.25,318.33,8713.0,303.2612,303.2802,302.122,302.1979,8713.0
2022-03-03 15:35:00,318.23,318.77,318.0,318.71,11498.0,302.103,302.6156,301.8847,302.5587,11498.0
2022-03-03 15:40:00,318.6,318.6,317.48,317.64,12404.0,302.4542,302.4542,301.391,301.5429,12404.0
2022-03-03 15:45:00,317.54,318.15,317.24,317.96,16150.0,301.448,302.0271,301.1632,301.8467,16150.0
2022-03-03 15:50:00,317.89,318.87,317.45,318.52,20715.0,301.7802,302.7106,301.3625,302.3783,20715.0
2022-03-03 15:55:00,318.6,319.02,318.24,318.95,74218.0,302.4542,302.853,302.1125,302.7865,74218.0
2022-03-04 09:30:00,314.55,316.32,314.55,315.45,41588.0,298.6095,300.2898,298.6095,299.4639,41588.0
2022-03-04 09:35:00,315.59,315.99,314.76,314.9,13216.0,299.5968,299.9765,298.8088,298.9418,13216.0
2022-03-04 09:40:00,315.05,315.05,313.48,314.17,7605.0,299.0842,299.0842,297.5937,298.2487,7605.0
2022-03-04 09:45:00,314.1,314.18,311.69,311.75,10242.0,298.1823,298.2582,295.8944,295.9514,10242.0
2022-03-04 09:50:00,311.64,313.0,311.47,312.93,11159.0,295.847,297.138,295.6856,297.0716,11159.0
2022-03-04 09:55:00,312.94,315.42,312.59,315.42,8090.0,297.0811,299.4354,296.7488,299.4354,8090.0
2022-03-04 10:00:00,315.28,315.31,314.33,314.33,8979.0,299.3025,299.331,298.4006,298.4006,8979.0
2022-03-04 10:05:00,314.15,314.21,313.05,313.34,4930.0,298.2298,298.2867,297.1855,297.4608,4930.0
2022-03-04 10:10:00,313.55,313.77,312.08,312.72,5730.0,297.6602,297.869,296.2647,296.8722,5730.0
2022-03-04 10:15:00,312.58,313.28,312.4,312.65,5052.0,296.7393,297.4039,296.5684,296.8058,5052.0
2022-03-04 10:20:00,312.62,313.69,312.62,313.36,11028.0,296.7773,297.7931,296.7773,297.4798,11028.0
2022-03-04 10:25:00,313.37,313.78,312.82,313.0,10201.0,297.4893,297.8785,296.9672,297.138,10201.0
2022-03-04 10:30:00,313.06,313.17,312.57,313.17,4526.0,297.195,297.2994,296.7298,297.2994,4526.0
2022-03-04 10:35:00,313.06,313.6,312.72,313.36,13233.0,297.195,297.7076,296.8722,297.4798,13233.0
2022-03-04 10:40:00,313.27,313.27,312.28,312.28,6575.0,297.3944,297.3944,296.4545,296.4545,6575.0
2022-03-04 10:45:00,312.18,312.61,311.8,312.04,5341.0,296.3596,296.7678,295.9989,296.2267,5341.0
2022-03-04 10:50:00,311.98,312.64,311.98,312.52,4736.0,296.1697,296.7963,296.1697,296.6824,4736.0
2022-03-04 10:55:00,312.42,312.59,312.01,312.13,5788.0,296.5874,296.7488,296.1982,296.3121,5788.0
2022-03-04 11:00:00,312.01,312.68,311.78,311.86,7236.0,296.1982,296.8343,295.9799,296.0558,7236.0
2022-03-04 11:05:00,311.94,311.95,311.01,311.42,16964.0,296.1318,296.1413,295.2489,295.6381,16964.0
2022-03-04 11:10:00,311.53,311.54,311.13,311.33,10991.0,295.7425,295.752,295.3628,295.5527,10991.0
2022-03-04 11:15:00,311.39,312.11,310.97,311.89,14502.0,295.6096,296.2931,295.2109,296.0843,14502.0
2022-03-04 11:20:00,311.77,312.02,311.2,311.92,11981.0,295.9704,296.2077,295.4293,296.1128,11981.0
2022-03-04 11:25:00,311.94,312.37,311.47,312.0,9877.0,296.1318,296.54,295.6856,296.1887,9877.0
2022-03-04 11:30:00,312.02,312.13,311.29,311.35,11018.0,296.2077,296.3121,295.5147,295.5717,11018.0
2022-03-04 11:35:00,311.46,311.9,310.68,311.9,17139.0,295.6761,296.0938,294.9356,296.0938,17139.0
2022-03-04 11:40:00,311.84,312.1,311.43,311.72,11175.0,296.0368,296.2837,295.6476,295.9229,11175.0
2022-03-04 11:45:00,312.25,312.66,312.13,312.21,8823.0,296.426,296.8153,296.3121,296.3881,8823.0
2022-03-04 11:50:00,312.33,312.65,311.71,312.55,8040.0,296.502,296.8058,295.9134,296.7108,8040.0
2022-03-04 11:55:00,312.54,312.6,311.93,312.13,8944.0,296.7014,296.7583,296.1223,296.3121,8944.0
2022-03-04 12:00:00,312.15,312.5,311.77,312.5,8965.0,296.3311,296.6634,295.9704,296.6634,8965.0
2022-03-04 12:05:00,312.47,313.0,312.19,312.91,5472.0,296.6349,297.138,296.3691,297.0526,5472.0
2022-03-04 12:10:00,312.96,314.25,312.88,314.25,12836.0,297.1001,298.3247,297.0241,298.3247,12836.0
2022-03-04 12:15:00,314.1,315.0,314.1,314.4,8589.0,298.1823,299.0367,298.1823,298.4671,8589.0
2022-03-04 12:20:00,314.25,314.62,313.66,314.12,8791.0,298.3247,298.6759,297.7646,298.2013,8791.0
2022-03-04 12:25:00,313.93,314.5,313.62,314.41,8184.0,298.0209,298.562,297.7266,298.4766,8184.0
2022-03-04 12:30:00,314.35,314.6,314.06,314.09,6753.0,298.4196,298.657,298.1443,298.1728,6753.0
2022-03-04 12:35:00,314.02,314.17,313.64,313.72,10990.0,298.1064,298.2487,297.7456,297.8216,10990.0
2022-03-04 12:40:00,313.8,313.8,313.09,313.17,9295.0,297.8975,297.8975,297.2235,297.2994,9295.0
2022-03-04 12:45:00,313.07,313.36,312.81,313.36,11420.0,297.2045,297.4798,296.9577,297.4798,11420.0
2022-03-04 12:50:00,313.33,313.61,312.88,313.36,13215.0,297.4513,297.7171,297.0241,297.4798,13215.0
2022-03-04 12:55:00,313.22,313.85,313.21,313.34,18125.0,297.3469,297.945,297.3374,297.4608,18125.0
2022-03-04 13:00:00,313.77,314.3,313.76,314.1,11346.0,297.869,298.3722,297.8595,298.1823,11346.0
2022-03-04 13:05:00,314.35,314.67,314.11,314.58,7939.0,298.4196,298.7234,298.1918,298.638,7939.0
2022-03-04 13:10:00,314.32,314.32,313.72,313.92,8404.0,298.3911,298.3911,297.8216,298.0114,8404.0
2022-03-04 13:15:00,313.58,313.91,312.72,313.01,12926.0,297.6886,298.0019,296.8722,297.1475,12926.0
2022-03-04 13:20:00,313.04,313.22,312.4,312.5,7257.0,297.176,297.3469,296.5684,296.6634,7257.0
2022-03-04 13:25:00,312.6,312.78,312.43,312.56,6589.0,296.7583,296.9292,296.5969,296.7203,6589.0
2022-03-04 13:30:00,312.51,313.0,312.5,312.63,4381.0,296.6729,297.138,296.6634,296.7868,4381.0
2022-03-04 13:35:00,312.83,313.79,312.77,313.79,1546.0,296.9767,297.888,296.9197,297.888,1546.0
2022-03-04 13:40:00,313.73,313.73,312.43,312.7,11827.0,297.831,297.831,296.5969,296.8532,11827.0
2022-03-04 13:45:00,312.72,313.05,312.5,312.95,5899.0,296.8722,297.1855,296.6634,297.0906,5899.0
2022-03-04 13:50:00,313.05,313.33,312.98,313.19,8228.0,297.1855,297.4513,297.1191,297.3184,8228.0
2022-03-04 13:55:00,313.18,313.25,312.28,312.33,5190.0,297.3089,297.3754,296.4545,296.502,5190.0
2022-03-04 14:00:00,312.26,312.34,311.34,311.75,6905.0,296.4355,296.5115,295.5622,295.9514,6905.0
2022-03-04 14:05:00,311.9,312.08,311.71,312.03,6204.0,296.0938,296.2647,295.9134,296.2172,6204.0
2022-03-04 14:10:00,311.86,311.98,311.58,311.65,3821.0,296.0558,296.1697,295.79,295.8565,3821.0
2022-03-04 14:15:00,311.65,311.65,310.86,311.15,6365.0,295.8565,295.8565,295.1065,295.3818,6365.0
2022-03-04 14:20:00,311.21,312.54,311.21,312.53,6298.0,295.4388,296.7014,295.4388,296.6919,6298.0
2022-03-04 14:25:00,312.5,312.8,312.11,312.45,9313.0,296.6634,296.9482,296.2931,296.6159,9313.0
2022-03-04 14:30:00,312.44,313.07,312.2,312.71,6967.0,296.6064,297.2045,296.3786,296.8627,6967.0
2022-03-04 14:35:00,312.75,312.75,312.15,312.25,12131.0,296.9007,296.9007,296.3311,296.426,12131.0
2022-03-04 14:40:00,312.26,312.26,311.26,311.42,8604.0,296.4355,296.4355,295.4862,295.6381,8604.0
2022-03-04 14:45:00,311.61,311.62,311.23,311.3,5872.0,295.8185,295.828,295.4577,295.5242,5872.0
2022-03-04 14:50:00,311.37,311.86,311.21,311.22,13132.0,295.5906,296.0558,295.4388,295.4482,13132.0
2022-03-04 14:55:00,311.3,311.47,310.0,310.0,25972.0,295.5242,295.6856,294.2901,294.2901,25972.0
2022-03-04 15:00:00,310.04,311.46,310.04,311.09,9265.0,294.328,295.6761,294.328,295.3248,9265.0
2022-03-04 15:05:00,311.11,311.4,310.84,311.14,8040.0,295.3438,295.6191,295.0875,295.3723,8040.0
2022-03-04 15:10:00,311.12,311.74,311.03,311.04,7447.0,295.3533,295.9419,295.2679,295.2774,7447.0
2022-03-04 15:15:00,311.16,311.74,311.13,311.2,11335.0,295.3913,295.9419,295.3628,295.4293,11335.0
2022-03-04 15:20:00,311.12,311.41,310.88,311.41,9239.0,295.3533,295.6286,295.1255,295.6286,9239.0
2022-03-04 15:25:00,311.17,312.33,311.14,311.87,8182.0,295.4008,296.502,295.3723,296.0653,8182.0
2022-03-04 15:30:00,311.78,312.15,311.61,311.83,6897.0,295.9799,296.3311,295.8185,296.0273,6897.0
2022-03-04 15:35:00,311.93,312.08,311.1,311.41,9542.0,296.1223,296.2647,295.3343,295.6286,9542.0
2022-03-04 15:40:00,311.57,312.19,311.38,312.13,11678.0,295.7805,296.3691,295.6001,296.3121,11678.0
2022-03-04 15:45:00,311.93,312.72,311.8,311.9,12418.0,296.1223,296.8722,295.9989,296.0938,12418.0
2022-03-04 15:50:00,311.77,313.74,311.75,313.71,18084.0,295.9704,297.8405,295.9514,297.8121,18084.0
2022-03-04 15:55:00,313.74,314.3,313.28,313.89,83811.0,297.8405,298.3722,297.4039,297.9829,83811.0
2022-03-07 09:30:00,313.18,314.0,310.01,310.12,62302.0,297.3089,298.0874,294.2996,294.404,62302.0
2022-03-07 09:35:00,310.24,311.39,309.53,309.73,40562.0,294.5179,295.6096,293.8439,294.0338,40562.0
2022-03-07 09:40:00,309.55,310.26,308.93,309.38,48440.0,293.8629,294.5369,293.2743,293.7015,48440.0
2022-03-07 09:45:00,309.29,310.05,308.64,309.3,17804.0,293.6161,294.3375,292.999,293.6255,17804.0
2022-03-07 09:50:00,309.59,310.54,309.36,310.24,18644.0,293.9009,294.8027,293.6825,294.5179,18644.0
2022-03-07 09:55:00,310.41,311.0,308.38,308.38,14991.0,294.6793,295.2394,292.7522,292.7522,14991.0
2022-03-07 10:00:00,308.28,309.12,308.24,308.99,35575.0,292.6572,293.4547,292.6193,293.3313,35575.0
2022-03-07 10:05:00,308.97,309.5,308.78,308.89,10721.0,293.3123,293.8154,293.1319,293.2363,10721.0
2022-03-07 10:10:00,308.82,309.0,307.1,307.1,17913.0,293.1699,293.3408,291.537,291.537,17913.0
2022-03-07 10:15:00,307.13,307.65,306.64,307.32,27145.0,291.5655,292.0592,291.1003,291.7459,27145.0
2022-03-07 10:20:00,307.27,307.8,306.33,306.35,10913.0,291.6984,292.2016,290.8061,290.825,10913.0
2022-03-07 10:25:00,306.34,306.67,305.68,305.68,24102.0,290.8156,291.1288,290.189,290.189,24102.0
2022-03-07 10:30:00,305.56,306.35,305.16,305.99,26605.0,290.0751,290.825,289.6954,290.4833,26605.0
2022-03-07 10:35:00,306.02,306.35,305.55,305.9,16164.0,290.5118,290.825,290.0656,290.3978,16164.0
2022-03-07 10:40:00,305.79,306.4,305.75,306.09,9890.0,290.2934,290.8725,290.2555,290.5782,9890.0
2022-03-07 10:45:00,306.0,306.4,305.68,306.26,9831.0,290.4928,290.8725,290.189,290.7396,9831.0
2022-03-07 10:50:00,306.17,306.94,305.97,306.18,12222.0,290.6542,291.3851,290.4643,290.6637,12222.0
2022-03-07 10:55:00,306.25,306.98,306.11,306.78,11636.0,290.7301,291.4231,290.5972,291.2333,11636.0
2022-03-07 11:00:00,306.67,307.17,306.58,307.06,7163.0,291.1288,291.6035,291.0434,291.4991,7163.0
2022-03-07 11:05:00,307.06,308.21,307.05,308.04,9541.0,291.4991,292.5908,291.4896,292.4294,9541.0
2022-03-07 11:10:00,308.12,308.41,307.58,307.9,13084.0,292.5053,292.7806,291.9927,292.2965,13084.0
2022-03-07 11:15:00,307.99,308.94,307.82,308.73,8252.0,292.3819,293.2838,292.2205,293.0844,8252.0
2022-03-07 11:20:00,308.88,309.31,308.75,308.9,8280.0,293.2268,293.635,293.1034,293.2458,8280.0
2022-03-07 11:25:00,308.89,308.9,308.36,308.55,7547.0,293.2363,293.2458,292.7332,292.9136,7547.0
2022-03-07 11:30:00,308.52,308.59,307.77,307.77,15509.0,292.8851,292.9515,292.1731,292.1731,15509.0
2022-03-07 11:35:00,307.82,308.57,307.54,308.14,12182.0,292.2205,292.9325,291.9547,292.5243,12182.0
2022-03-07 11:40:00,308.12,308.52,307.77,308.45,15719.0,292.5053,292.8851,292.1731,292.8186,15719.0
2022-03-07 11:45:00,308.42,309.49,308.41,309.16,8164.0,292.7901,293.8059,292.7806,293.4926,8164.0
2022-03-07 11:50:00,309.12,309.26,308.85,308.86,15584.0,293.4547,293.5876,293.1984,293.2078,15584.0
2022-03-07 11:55:00,308.71,308.71,307.98,308.0,8246.0,293.0654,293.0654,292.3724,292.3914,8246.0
2022-03-07 12:00:00,307.89,308.21,307.5,307.56,13154.0,292.287,292.5908,291.9168,291.9737,13154.0
2022-03-07 12:05:00,307.43,307.79,307.12,307.29,7907.0,291.8503,292.1921,291.556,291.7174,7907.0
2022-03-07 12:10:00,307.27,307.94,307.1,307.94,10346.0,291.6984,292.3345,291.537,292.3345,10346.0
2022-03-07 12:15:00,308.19,308.52,308.13,308.39,19259.0,292.5718,292.8851,292.5148,292.7617,19259.0
2022-03-07 12:20:00,308.09,308.56,307.53,307.74,9886.0,292.4769,292.923,291.9452,292.1446,9886.0
2022-03-07 12:25:00,307.56,308.37,307.56,308.37,8761.0,291.9737,292.7427,291.9737,292.7427,8761.0
2022-03-07 12:30:00,308.27,308.38,307.67,308.02,13053.0,292.6477,292.7522,292.0782,292.4104,13053.0
2022-03-07 12:35:00,308.0,308.47,307.73,308.21,16840.0,292.3914,292.8376,292.1351,292.5908,16840.0
2022-03-07 12:40:00,308.32,308.92,308.19,308.55,8315.0,292.6952,293.2648,292.5718,292.9136,8315.0
2022-03-07 12:45:00,308.52,309.45,308.46,309.45,10550.0,292.8851,293.7679,292.8281,293.7679,10550.0
2022-03-07 12:50:00,309.28,309.91,308.61,308.75,7836.0,293.6066,294.2046,292.9705,293.1034,7836.0
2022-03-07 12:55:00,308.6,308.79,308.08,308.65,12667.0,292.961,293.1414,292.4674,293.0085,12667.0
2022-03-07 13:00:00,308.75,309.9,308.62,309.46,14125.0,293.1034,294.1951,292.98,293.7774,14125.0
2022-03-07 13:05:00,309.54,309.89,309.39,309.66,7913.0,293.8534,294.1856,293.711,293.9673,7913.0
2022-03-07 13:10:00,309.31,309.31,308.23,308.33,9319.0,293.635,293.635,292.6098,292.7047,9319.0
2022-03-07 13:15:00,308.5,308.56,308.06,308.18,9575.0,292.8661,292.923,292.4484,292.5623,9575.0
2022-03-07 13:20:00,308.05,308.91,307.89,308.72,11576.0,292.4389,293.2553,292.287,293.0749,11576.0
2022-03-07 13:25:00,308.68,309.38,308.67,308.75,8128.0,293.037,293.7015,293.0275,293.1034,8128.0
2022-03-07 13:30:00,308.75,309.57,308.63,308.69,7459.0,293.1034,293.8819,292.9895,293.0465,7459.0
2022-03-07 13:35:00,308.77,309.73,308.65,309.56,14351.0,293.1224,294.0338,293.0085,293.8724,14351.0
2022-03-07 13:40:00,309.46,310.14,309.07,309.4,10005.0,293.7774,294.423,293.4072,293.7205,10005.0
2022-03-07 13:45:00,309.29,309.91,308.75,308.93,28243.0,293.6161,294.2046,293.1034,293.2743,28243.0
2022-03-07 13:50:00,309.13,309.5,308.71,308.71,9143.0,293.4642,293.8154,293.0654,293.0654,9143.0
2022-03-07 13:55:00,308.8,308.8,308.19,308.2,10031.0,293.1509,293.1509,292.5718,292.5813,10031.0
2022-03-07 14:00:00,308.17,308.8,307.92,307.92,8702.0,292.5528,293.1509,292.3155,292.3155,8702.0
2022-03-07 14:05:00,307.88,308.51,307.59,308.34,9611.0,292.2775,292.8756,292.0022,292.7142,9611.0
2022-03-07 14:10:00,308.13,308.79,308.13,308.46,8359.0,292.5148,293.1414,292.5148,292.8281,8359.0
2022-03-07 14:15:00,308.62,309.2,308.23,309.2,8548.0,292.98,293.5306,292.6098,293.5306,8548.0
2022-03-07 14:20:00,309.08,309.13,307.86,308.17,7462.0,293.4167,293.4642,292.2585,292.5528,7462.0
2022-03-07 14:25:00,308.04,308.26,307.7,307.91,9448.0,292.4294,292.6383,292.1066,292.306,9448.0
2022-03-07 14:30:00,307.72,307.9,306.96,307.24,31669.0,292.1256,292.2965,291.4041,291.6699,31669.0
2022-03-07 14:35:00,307.1,307.12,306.54,306.64,34568.0,291.537,291.556,291.0054,291.1003,34568.0
2022-03-07 14:40:00,306.85,306.85,305.54,305.66,11855.0,291.2997,291.2997,290.0561,290.17,11855.0
2022-03-07 14:45:00,305.69,306.03,305.53,305.97,8139.0,290.1985,290.5213,290.0466,290.4643,8139.0
2022-03-07 14:50:00,305.96,306.05,305.27,305.33,8386.0,290.4548,290.5402,289.7998,289.8567,8386.0
2022-03-07 14:55:00,305.38,306.03,305.31,305.42,13086.0,289.9042,290.5213,289.8377,289.9422,13086.0
2022-03-07 15:00:00,305.55,305.79,304.98,305.55,23360.0,290.0656,290.2934,289.5245,290.0656,23360.0
2022-03-07 15:05:00,305.46,305.67,304.96,305.65,25248.0,289.9801,290.1795,289.5055,290.1605,25248.0
2022-03-07 15:10:00,305.63,306.3,305.63,305.99,39056.0,290.1415,290.7776,290.1415,290.4833,39056.0
2022-03-07 15:15:00,305.87,306.04,304.82,305.33,22166.0,290.3694,290.5308,289.3726,289.8567,22166.0
2022-03-07 15:20:00,305.43,305.76,305.23,305.55,11764.0,289.9517,290.2649,289.7618,290.0656,11764.0
2022-03-07 15:25:00,305.58,306.75,305.58,306.5,13604.0,290.0941,291.2048,290.0941,290.9674,13604.0
2022-03-07 15:30:00,306.36,306.36,305.36,305.8,30325.0,290.8345,290.8345,289.8852,290.3029,30325.0
2022-03-07 15:35:00,305.95,305.95,304.96,304.96,18802.0,290.4453,290.4453,289.5055,289.5055,18802.0
2022-03-07 15:40:00,304.93,305.77,304.88,305.72,21303.0,289.477,290.2744,289.4295,290.227,21303.0
2022-03-07 15:45:00,305.66,305.69,304.85,305.06,30196.0,290.17,290.1985,289.4011,289.6004,30196.0
2022-03-07 15:50:00,305.12,305.71,304.6,304.69,34587.0,289.6574,290.2175,289.1637,289.2492,34587.0
2022-03-07 15:55:00,304.74,305.61,304.74,304.79,91223.0,289.2966,290.1225,289.2966,289.3441,91223.0
2022-03-08 09:30:00,303.71,303.71,301.46,301.75,65206.0,288.3188,288.3188,286.1829,286.4582,65206.0
2022-03-08 09:35:00,301.78,304.68,301.78,302.86,23054.0,286.4866,289.2397,286.4866,287.5119,23054.0
2022-03-08 09:40:00,303.03,305.61,302.72,304.85,33510.0,287.6733,290.1225,287.379,289.4011,33510.0
2022-03-08 09:45:00,304.59,305.75,304.14,305.0,13397.0,289.1542,290.2555,288.727,289.5435,13397.0
2022-03-08 09:50:00,304.84,305.0,303.08,303.7,16259.0,289.3916,289.5435,287.7208,288.3093,16259.0
2022-03-08 09:55:00,303.76,305.25,303.53,305.17,17565.0,288.3663,289.7808,288.148,289.7048,17565.0
2022-03-08 10:00:00,304.8,304.8,302.54,302.61,15685.0,289.3536,289.3536,287.2081,287.2746,15685.0
2022-03-08 10:05:00,302.7,302.7,301.12,301.32,16428.0,287.36,287.36,285.8601,286.05,16428.0
2022-03-08 10:10:00,301.23,301.94,301.15,301.75,9332.0,285.9645,286.6385,285.8886,286.4582,9332.0
2022-03-08 10:15:00,301.83,303.6,301.8,303.41,13198.0,286.5341,288.2144,286.5056,288.034,13198.0
2022-03-08 10:20:00,303.6,303.6,301.52,301.52,9224.0,288.2144,288.2144,286.2398,286.2398,9224.0
2022-03-08 10:25:00,301.5,301.5,300.51,300.69,11423.0,286.2208,286.2208,285.281,285.4519,11423.0
2022-03-08 10:30:00,300.56,301.09,299.23,299.35,23852.0,285.3285,285.8316,284.0659,284.1798,23852.0
2022-03-08 10:35:00,299.51,300.42,299.27,299.87,10243.0,284.3317,285.1956,284.1038,284.6734,10243.0
2022-03-08 10:40:00,300.02,301.59,300.02,301.52,11520.0,284.8158,286.3063,284.8158,286.2398,11520.0
2022-03-08 10:45:00,301.54,302.39,301.17,302.21,10712.0,286.2588,287.0657,285.9076,286.8948,10712.0
2022-03-08 10:50:00,302.03,303.91,301.68,303.71,27589.0,286.724,288.5087,286.3917,288.3188,27589.0
2022-03-08 10:55:00,303.7,304.04,303.1,303.86,10539.0,288.3093,288.6321,287.7397,288.4612,10539.0
2022-03-08 11:00:00,303.54,303.84,302.92,303.54,8864.0,288.1574,288.4422,287.5689,288.1574,8864.0
2022-03-08 11:05:00,303.54,303.54,301.63,302.11,9511.0,288.1574,288.1574,286.3442,286.7999,9511.0
2022-03-08 11:10:00,302.25,302.65,301.42,301.85,6437.0,286.9328,287.3126,286.1449,286.5531,6437.0
2022-03-08 11:15:00,301.73,302.04,301.21,301.69,9925.0,286.4392,286.7335,285.9455,286.4012,9925.0
2022-03-08 11:20:00,301.65,301.89,300.29,300.38,13565.0,286.3632,286.5911,285.0721,285.1576,13565.0
2022-03-08 11:25:00,300.31,300.64,300.0,300.48,17695.0,285.0911,285.4044,284.7968,285.2525,17695.0
2022-03-08 11:30:00,300.42,300.45,298.42,299.2,9950.0,285.1956,285.224,283.2969,284.0374,9950.0
2022-03-08 11:35:00,299.15,299.17,298.32,298.55,10334.0,283.9899,284.0089,283.202,283.4203,10334.0
2022-03-08 11:40:00,298.6,299.08,297.36,297.95,22363.0,283.4678,283.9235,282.2906,282.8507,22363.0
2022-03-08 11:45:00,298.0,300.29,297.98,300.07,6440.0,282.8982,285.0721,282.8792,284.8633,6440.0
2022-03-08 11:50:00,300.26,301.22,299.97,301.08,8189.0,285.0437,285.955,284.7684,285.8221,8189.0
2022-03-08 11:55:00,301.05,301.51,300.36,300.77,6994.0,285.7936,286.2303,285.1386,285.5278,6994.0
2022-03-08 12:00:00,300.79,303.21,300.63,303.0,11478.0,285.5468,287.8442,285.3949,287.6448,11478.0
2022-03-08 12:05:00,303.18,303.9,303.09,303.75,9245.0,287.8157,288.4992,287.7303,288.3568,9245.0
2022-03-08 12:10:00,303.46,306.45,303.46,306.45,7396.0,288.0815,290.92,288.0815,290.92,7396.0
2022-03-08 12:15:00,306.5,307.42,305.56,307.38,11381.0,290.9674,291.8408,290.0751,291.8028,11381.0
2022-03-08 12:20:00,306.91,307.17,305.38,305.38,14749.0,291.3567,291.6035,289.9042,289.9042,14749.0
2022-03-08 12:25:00,305.64,306.83,304.8,306.83,17825.0,290.151,291.2807,289.3536,291.2807,17825.0
2022-03-08 12:30:00,306.86,307.72,305.83,307.55,8004.0,291.3092,292.1256,290.3314,291.9642,8004.0
2022-03-08 12:35:00,307.57,308.05,306.77,308.05,14868.0,291.9832,292.4389,291.2238,292.4389,14868.0
2022-03-08 12:40:00,308.13,308.13,307.02,307.56,11981.0,292.5148,292.5148,291.4611,291.9737,11981.0
2022-03-08 12:45:00,307.5,308.08,307.17,307.75,10071.0,291.9168,292.4674,291.6035,292.1541,10071.0
2022-03-08 12:50:00,307.74,308.59,306.67,308.44,12250.0,292.1446,292.9515,291.1288,292.8091,12250.0
2022-03-08 12:55:00,308.09,308.43,307.71,308.24,10274.0,292.4769,292.7996,292.1161,292.6193,10274.0
2022-03-08 13:00:00,307.82,309.0,307.72,308.78,20080.0,292.2205,293.3408,292.1256,293.1319,20080.0
2022-03-08 13:05:00,308.95,309.01,308.61,308.61,12284.0,293.2933,293.3502,292.9705,292.9705,12284.0
2022-03-08 13:10:00,308.62,308.67,308.1,308.18,11806.0,292.98,293.0275,292.4864,292.5623,11806.0
2022-03-08 13:15:00,308.21,308.23,307.5,307.84,9326.0,292.5908,292.6098,291.9168,292.2395,9326.0
2022-03-08 13:20:00,307.79,307.83,306.83,307.1,9624.0,292.1921,292.23,291.2807,291.537,9624.0
2022-03-08 13:25:00,306.77,306.77,305.7,305.81,10018.0,291.2238,291.2238,290.208,290.3124,10018.0
2022-03-08 13:30:00,305.76,305.89,304.18,305.66,16369.0,290.2649,290.3884,288.765,290.17,16369.0
2022-03-08 13:35:00,305.81,306.58,305.65,306.3,42707.0,290.3124,291.0434,290.1605,290.7776,42707.0
2022-03-08 13:40:00,306.29,306.6,305.37,306.24,10405.0,290.7681,291.0624,289.8947,290.7206,10405.0
2022-03-08 13:45:00,306.28,306.63,305.72,306.05,6755.0,290.7586,291.0909,290.227,290.5402,6755.0
2022-03-08 13:50:00,305.92,306.3,305.58,305.99,17780.0,290.4168,290.7776,290.0941,290.4833,17780.0
2022-03-08 13:55:00,305.83,306.24,305.19,305.31,27057.0,290.3314,290.7206,289.7238,289.8377,27057.0
2022-03-08 14:00:00,305.2,305.37,303.87,304.78,20026.0,289.7333,289.8947,288.4707,289.3346,20026.0
2022-03-08 14:05:00,304.52,306.26,304.52,305.61,16452.0,289.0878,290.7396,289.0878,290.1225,16452.0
2022-03-08 14:10:00,305.63,306.19,304.66,305.55,27019.0,290.1415,290.6732,289.2207,290.0656,27019.0
2022-03-08 14:15:00,305.55,306.04,305.08,305.33,16166.0,290.0656,290.5308,289.6194,289.8567,16166.0
2022-03-08 14:20:00,305.38,305.57,304.18,305.42,10665.0,289.9042,290.0846,288.765,289.9422,10665.0
2022-03-08 14:25:00,305.34,306.3,305.03,306.28,22458.0,289.8662,290.7776,289.5719,290.7586,22458.0
2022-03-08 14:30:00,306.1,306.25,305.27,305.36,7108.0,290.5877,290.7301,289.7998,289.8852,7108.0
2022-03-08 14:35:00,305.38,306.44,305.27,305.99,7081.0,289.9042,290.9105,289.7998,290.4833,7081.0
2022-03-08 14:40:00,306.19,306.55,305.57,306.44,8103.0,290.6732,291.0149,290.0846,290.9105,8103.0
2022-03-08 14:45:00,306.53,307.83,306.5,307.83,9005.0,290.9959,292.23,290.9674,292.23,9005.0
2022-03-08 14:50:00,307.9,308.19,307.19,307.59,4972.0,292.2965,292.5718,291.6225,292.0022,4972.0
2022-03-08 14:55:00,307.38,307.78,306.88,307.16,11178.0,291.8028,292.1826,291.3282,291.594,11178.0
2022-03-08 15:00:00,307.27,308.99,307.05,308.99,10252.0,291.6984,293.3313,291.4896,293.3313,10252.0
2022-03-08 15:05:00,308.89,308.97,308.08,308.36,7138.0,293.2363,293.3123,292.4674,292.7332,7138.0
2022-03-08 15:10:00,308.55,308.73,307.45,308.31,26417.0,292.9136,293.0844,291.8693,292.6857,26417.0
2022-03-08 15:15:00,308.18,308.58,307.72,307.86,7641.0,292.5623,292.942,292.1256,292.2585,7641.0
2022-03-08 15:20:00,307.96,307.96,306.93,307.45,11751.0,292.3535,292.3535,291.3757,291.8693,11751.0
2022-03-08 15:25:00,307.57,307.57,305.65,305.66,8366.0,291.9832,291.9832,290.1605,290.17,8366.0
2022-03-08 15:30:00,305.69,305.8,303.79,304.04,24331.0,290.1985,290.3029,288.3948,288.6321,24331.0
2022-03-08 15:35:00,303.88,305.08,303.84,305.0,24789.0,288.4802,289.6194,288.4422,289.5435,24789.0
2022-03-08 15:40:00,305.11,305.49,303.79,303.79,29026.0,289.6479,290.0086,288.3948,288.3948,29026.0
2022-03-08 15:45:00,304.11,304.22,302.14,302.35,117705.0,288.6986,288.803,286.8284,287.0278,117705.0
2022-03-08 15:50:00,302.45,304.35,302.45,302.66,66658.0,287.1227,288.9264,287.1227,287.322,66658.0
2022-03-08 15:55:00,302.84,302.98,301.21,301.67,242973.0,287.4929,287.6258,285.9455,286.3822,242973.0
2022-03-09 09:30:00,311.03,311.62,309.89,310.35,71127.0,295.2679,295.828,294.1856,294.6223,71127.0
2022-03-09 09:35:00,310.41,310.69,309.03,309.31,31734.0,294.6793,294.9451,293.3692,293.635,31734.0
2022-03-09 09:40:00,309.27,309.78,307.97,308.54,38421.0,293.5971,294.0812,292.3629,292.9041,38421.0
2022-03-09 09:45:00,308.61,310.22,308.48,309.35,27068.0,292.9705,294.4989,292.8471,293.673,27068.0
2022-03-09 09:50:00,309.19,309.5,307.75,308.02,20838.0,293.5211,293.8154,292.1541,292.4104,20838.0
2022-03-09 09:55:00,308.02,309.05,307.87,308.7,26260.0,292.4104,293.3882,292.268,293.056,26260.0
2022-03-09 10:00:00,308.75,309.65,308.33,309.0,22356.0,293.1034,293.9578,292.7047,293.3408,22356.0
2022-03-09 10:05:00,308.98,309.35,308.66,309.28,9090.0,293.3218,293.673,293.018,293.6066,9090.0
2022-03-09 10:10:00,309.36,309.4,308.74,309.0,11950.0,293.6825,293.7205,293.0939,293.3408,11950.0
2022-03-09 10:15:00,309.07,310.02,308.4,309.66,34666.0,293.4072,294.3091,292.7712,293.9673,34666.0
2022-03-09 10:20:00,309.68,310.13,309.56,310.02,8851.0,293.9863,294.4135,293.8724,294.3091,8851.0
2022-03-09 10:25:00,310.02,310.06,309.01,309.75,13523.0,294.3091,294.347,293.3502,294.0527,13523.0
2022-03-09 10:30:00,309.77,309.95,309.32,309.78,26518.0,294.0717,294.2426,293.6445,294.0812,26518.0
2022-03-09 10:35:00,309.94,310.33,309.61,309.86,21113.0,294.2331,294.6033,293.9198,294.1572,21113.0
2022-03-09 10:40:00,309.74,310.01,309.12,309.12,10163.0,294.0432,294.2996,293.4547,293.4547,10163.0
2022-03-09 10:45:00,309.11,309.27,308.92,308.94,17249.0,293.4452,293.5971,293.2648,293.2838,17249.0
2022-03-09 10:50:00,309.1,309.93,309.01,309.31,7600.0,293.4357,294.2236,293.3502,293.635,7600.0
2022-03-09 10:55:00,309.31,310.11,309.31,309.34,11941.0,293.635,294.3945,293.635,293.6635,11941.0
2022-03-09 11:00:00,309.54,309.54,308.65,308.7,5781.0,293.8534,293.8534,293.0085,293.056,5781.0
2022-03-09 11:05:00,308.77,309.51,308.77,308.91,12484.0,293.1224,293.8249,293.1224,293.2553,12484.0
2022-03-09 11:10:00,308.98,308.99,307.86,307.97,16375.0,293.3218,293.3313,292.2585,292.3629,16375.0
2022-03-09 11:15:00,307.87,309.01,307.86,308.85,6027.0,292.268,293.3502,292.2585,293.1984,6027.0
2022-03-09 11:20:00,308.94,309.18,308.81,308.96,4978.0,293.2838,293.5116,293.1604,293.3028,4978.0
2022-03-09 11:25:00,308.9,308.93,308.45,308.45,9182.0,293.2458,293.2743,292.8186,292.8186,9182.0
2022-03-09 11:30:00,308.61,309.73,308.61,309.53,7711.0,292.9705,294.0338,292.9705,293.8439,7711.0
2022-03-09 11:35:00,309.46,309.63,309.02,309.44,9352.0,293.7774,293.9388,293.3597,293.7585,9352.0
2022-03-09 11:40:00,309.36,309.72,309.36,309.43,20647.0,293.6825,294.0243,293.6825,293.749,20647.0
2022-03-09 11:45:00,309.56,309.78,309.38,309.56,9447.0,293.8724,294.0812,293.7015,293.8724,9447.0
2022-03-09 11:50:00,309.57,310.19,309.33,310.0,7394.0,293.8819,294.4704,293.654,294.2901,7394.0
2022-03-09 11:55:00,310.07,310.31,309.88,310.18,21071.0,294.3565,294.5844,294.1762,294.461,21071.0
2022-03-09 12:00:00,310.28,310.66,310.11,310.43,8907.0,294.5559,294.9166,294.3945,294.6983,8907.0
2022-03-09 12:05:00,310.52,310.62,310.37,310.5,5856.0,294.7837,294.8787,294.6413,294.7647,5856.0
2022-03-09 12:10:00,310.46,311.28,310.34,311.17,21998.0,294.7268,295.5052,294.6128,295.4008,21998.0
2022-03-09 12:15:00,311.08,311.29,310.92,311.08,7344.0,295.3153,295.5147,295.1635,295.3153,7344.0
2022-03-09 12:20:00,310.99,311.72,310.87,311.52,7734.0,295.2299,295.9229,295.116,295.733,7734.0
2022-03-09 12:25:00,311.47,311.51,311.03,311.19,11304.0,295.6856,295.7236,295.2679,295.4198,11304.0
2022-03-09 12:30:00,311.28,311.62,311.04,311.59,7863.0,295.5052,295.828,295.2774,295.7995,7863.0
2022-03-09 12:35:00,311.52,312.59,311.52,312.59,10203.0,295.733,296.7488,295.733,296.7488,10203.0
2022-03-09 12:40:00,312.5,312.69,312.02,312.02,5522.0,296.6634,296.8438,296.2077,296.2077,5522.0
2022-03-09 12:45:00,312.02,312.31,311.85,312.25,6161.0,296.2077,296.483,296.0463,296.426,6161.0
2022-03-09 12:50:00,312.18,312.38,312.02,312.23,6755.0,296.3596,296.5495,296.2077,296.4071,6755.0
2022-03-09 12:55:00,312.13,312.63,312.07,312.47,6354.0,296.3121,296.7868,296.2552,296.6349,6354.0
2022-03-09 13:00:00,312.41,312.45,311.39,311.39,5666.0,296.5779,296.6159,295.6096,295.6096,5666.0
2022-03-09 13:05:00,311.19,311.68,311.1,311.55,2726.0,295.4198,295.8849,295.3343,295.7615,2726.0
2022-03-09 13:10:00,311.66,312.1,311.66,312.01,6719.0,295.8659,296.2837,295.8659,296.1982,6719.0
2022-03-09 13:15:00,311.89,312.22,311.86,311.97,3186.0,296.0843,296.3976,296.0558,296.1602,3186.0
2022-03-09 13:20:00,312.03,312.12,311.5,311.52,10657.0,296.2172,296.3026,295.7141,295.733,10657.0
2022-03-09 13:25:00,311.66,312.23,311.52,312.23,4459.0,295.8659,296.4071,295.733,296.4071,4459.0
2022-03-09 13:30:00,312.08,312.16,311.57,311.57,6253.0,296.2647,296.3406,295.7805,295.7805,6253.0
2022-03-09 13:35:00,311.51,311.61,311.05,311.15,7621.0,295.7236,295.8185,295.2869,295.3818,7621.0
2022-03-09 13:40:00,311.28,311.34,310.75,310.75,6846.0,295.5052,295.5622,295.0021,295.0021,6846.0
2022-03-09 13:45:00,310.73,310.83,310.49,310.66,3653.0,294.9831,295.078,294.7552,294.9166,3653.0
2022-03-09 13:50:00,310.6,311.38,310.59,310.99,8784.0,294.8597,295.6001,294.8502,295.2299,8784.0
2022-03-09 13:55:00,310.84,311.01,310.61,310.61,7907.0,295.0875,295.2489,294.8692,294.8692,7907.0
2022-03-09 14:00:00,310.61,311.56,310.57,311.43,11897.0,294.8692,295.771,294.8312,295.6476,11897.0
2022-03-09 14:05:00,311.35,311.5,311.17,311.18,4961.0,295.5717,295.7141,295.4008,295.4103,4961.0
2022-03-09 14:10:00,311.36,311.36,310.83,311.0,9652.0,295.5812,295.5812,295.078,295.2394,9652.0
2022-03-09 14:15:00,310.96,311.17,310.41,310.81,5711.0,295.2014,295.4008,294.6793,295.059,5711.0
2022-03-09 14:20:00,310.81,311.19,310.76,310.91,7037.0,295.059,295.4198,295.0116,295.154,7037.0
2022-03-09 14:25:00,311.03,311.23,310.86,311.01,11792.0,295.2679,295.4577,295.1065,295.2489,11792.0
2022-03-09 14:30:00,311.08,311.41,311.0,311.33,7368.0,295.3153,295.6286,295.2394,295.5527,7368.0
2022-03-09 14:35:00,311.39,311.62,311.33,311.33,7623.0,295.6096,295.828,295.5527,295.5527,7623.0
2022-03-09 14:40:00,311.48,311.7,311.22,311.34,12747.0,295.6951,295.9039,295.4482,295.5622,12747.0
2022-03-09 14:45:00,311.43,311.43,310.6,310.68,8079.0,295.6476,295.6476,294.8597,294.9356,8079.0
2022-03-09 14:50:00,310.91,311.23,310.51,310.56,7837.0,295.154,295.4577,294.7742,294.8217,7837.0
2022-03-09 14:55:00,310.66,311.2,310.66,310.95,11568.0,294.9166,295.4293,294.9166,295.1919,11568.0
2022-03-09 15:00:00,311.06,311.14,310.62,311.03,7604.0,295.2964,295.3723,294.8787,295.2679,7604.0
2022-03-09 15:05:00,311.03,311.9,311.01,311.9,14451.0,295.2679,296.0938,295.2489,296.0938,14451.0
2022-03-09 15:10:00,311.98,312.12,311.38,311.54,25818.0,296.1697,296.3026,295.6001,295.752,25818.0
2022-03-09 15:15:00,311.54,311.63,310.91,311.06,25966.0,295.752,295.8375,295.154,295.2964,25966.0
2022-03-09 15:20:00,311.05,311.4,310.84,310.97,39586.0,295.2869,295.6191,295.0875,295.2109,39586.0
2022-03-09 15:25:00,310.94,311.13,310.59,311.02,38461.0,295.1824,295.3628,294.8502,295.2584,38461.0
2022-03-09 15:30:00,311.04,311.63,311.02,311.62,44229.0,295.2774,295.8375,295.2584,295.828,44229.0
2022-03-09 15:35:00,311.54,311.8,310.92,310.92,20054.0,295.752,295.9989,295.1635,295.1635,20054.0
2022-03-09 15:40:00,310.92,311.21,310.76,311.08,36259.0,295.1635,295.4388,295.0116,295.3153,36259.0
2022-03-09 15:45:00,311.06,311.21,310.44,310.58,35073.0,295.2964,295.4388,294.7078,294.8407,35073.0
2022-03-09 15:50:00,310.68,310.79,309.5,309.63,54407.0,294.9356,295.04,293.8154,293.9388,54407.0
2022-03-09 15:55:00,309.66,309.69,309.0,309.43,174022.0,293.9673,293.9958,293.3408,293.749,174022.0
2022-03-10 09:30:00,305.0,307.08,304.73,305.59,61563.0,289.5435,291.5181,289.2871,290.1036,61563.0
2022-03-10 09:35:00,305.32,306.24,304.84,305.06,11724.0,289.8472,290.7206,289.3916,289.6004,11724.0
2022-03-10 09:40:00,305.16,306.03,305.09,305.62,10329.0,289.6954,290.5213,289.6289,290.132,10329.0
2022-03-10 09:45:00,305.62,306.02,304.51,304.89,6960.0,290.132,290.5118,289.0783,289.439,6960.0
2022-03-10 09:50:00,304.64,305.71,304.59,305.49,8855.0,289.2017,290.2175,289.1542,290.0086,8855.0
2022-03-10 09:55:00,305.5,307.79,305.49,307.19,19853.0,290.0181,292.1921,290.0086,291.6225,19853.0
2022-03-10 10:00:00,307.15,307.4,306.19,306.19,30938.0,291.5845,291.8218,290.6732,290.6732,30938.0
2022-03-10 10:05:00,306.44,307.02,306.17,306.97,18132.0,290.9105,291.4611,290.6542,291.4136,18132.0
2022-03-10 10:10:00,307.1,307.57,306.82,307.28,10920.0,291.537,291.9832,291.2712,291.7079,10920.0
2022-03-10 10:15:00,307.1,308.34,307.09,308.15,6535.0,291.537,292.7142,291.5275,292.5338,6535.0
2022-03-10 10:20:00,308.12,308.36,306.35,306.59,34132.0,292.5053,292.7332,290.825,291.0529,34132.0
2022-03-10 10:25:00,306.62,307.17,305.51,305.83,11513.0,291.0814,291.6035,290.0276,290.3314,11513.0
2022-03-10 10:30:00,305.62,306.51,305.26,305.35,8177.0,290.132,290.9769,289.7903,289.8757,8177.0
2022-03-10 10:35:00,305.26,306.31,305.23,306.27,8152.0,289.7903,290.7871,289.7618,290.7491,8152.0
2022-03-10 10:40:00,306.22,306.75,306.22,306.36,8553.0,290.7016,291.2048,290.7016,290.8345,8553.0
2022-03-10 10:45:00,306.35,307.2,306.17,306.7,5669.0,290.825,291.632,290.6542,291.1573,5669.0
2022-03-10 10:50:00,306.73,306.73,306.04,306.39,11538.0,291.1858,291.1858,290.5308,290.863,11538.0
2022-03-10 10:55:00,306.35,306.45,306.0,306.22,6603.0,290.825,290.92,290.4928,290.7016,6603.0
2022-03-10 11:00:00,306.34,306.42,305.81,305.83,21645.0,290.8156,290.8915,290.3124,290.3314,21645.0
2022-03-10 11:05:00,305.79,306.16,305.3,305.8,6404.0,290.2934,290.6447,289.8283,290.3029,6404.0
2022-03-10 11:10:00,305.93,306.38,305.8,306.35,7208.0,290.4263,290.8535,290.3029,290.825,7208.0
2022-03-10 11:15:00,306.38,306.43,305.57,305.8,5945.0,290.8535,290.901,290.0846,290.3029,5945.0
2022-03-10 11:20:00,305.66,305.98,304.93,305.36,7276.0,290.17,290.4738,289.477,289.8852,7276.0
2022-03-10 11:25:00,305.37,305.44,304.74,304.97,7021.0,289.8947,289.9612,289.2966,289.515,7021.0
2022-03-10 11:30:00,305.04,305.16,304.02,304.48,17732.0,289.5814,289.6954,288.6131,289.0498,17732.0
2022-03-10 11:35:00,304.53,305.07,304.41,304.83,6638.0,289.0973,289.6099,288.9834,289.3821,6638.0
2022-03-10 11:40:00,304.91,305.49,304.83,305.36,11225.0,289.458,290.0086,289.3821,289.8852,11225.0
2022-03-10 11:45:00,305.33,305.63,304.71,305.01,13925.0,289.8567,290.1415,289.2682,289.553,13925.0
2022-03-10 11:50:00,305.02,305.36,304.62,305.19,8146.0,289.5624,289.8852,289.1827,289.7238,8146.0
2022-03-10 11:55:00,305.19,305.32,304.91,305.31,2671.0,289.7238,289.8472,289.458,289.8377,2671.0
2022-03-10 12:00:00,305.42,305.8,305.29,305.54,4269.0,289.9422,290.3029,289.8188,290.0561,4269.0
2022-03-10 12:05:00,305.64,305.71,305.16,305.17,3601.0,290.151,290.2175,289.6954,289.7048,3601.0
2022-03-10 12:10:00,305.24,305.48,304.88,304.91,6247.0,289.7713,289.9991,289.4295,289.458,6247.0
2022-03-10 12:15:00,305.06,305.5,304.86,305.25,3717.0,289.6004,290.0181,289.4106,289.7808,3717.0
2022-03-10 12:20:00,305.29,306.12,305.18,305.88,7250.0,289.8188,290.6067,289.7143,290.3789,7250.0
2022-03-10 12:25:00,305.97,305.99,305.67,305.81,4369.0,290.4643,290.4833,290.1795,290.3124,4369.0
2022-03-10 12:30:00,305.66,305.76,305.26,305.31,4603.0,290.17,290.2649,289.7903,289.8377,4603.0
2022-03-10 12:35:00,305.23,305.26,304.66,304.79,4378.0,289.7618,289.7903,289.2207,289.3441,4378.0
2022-03-10 12:40:00,304.71,304.9,304.56,304.74,3382.0,289.2682,289.4485,289.1258,289.2966,3382.0
2022-03-10 12:45:00,304.74,305.4,304.59,305.4,8946.0,289.2966,289.9232,289.1542,289.9232,8946.0
2022-03-10 12:50:00,305.34,305.34,304.35,304.51,3308.0,289.8662,289.8662,288.9264,289.0783,3308.0
2022-03-10 12:55:00,304.7,304.86,304.51,304.61,3565.0,289.2587,289.4106,289.0783,289.1732,3565.0
2022-03-10 13:00:00,304.81,305.43,304.48,304.75,3687.0,289.3631,289.9517,289.0498,289.3061,3687.0
2022-03-10 13:05:00,304.65,305.12,304.64,304.73,2502.0,289.2112,289.6574,289.2017,289.2871,2502.0
2022-03-10 13:10:00,304.75,305.34,304.72,304.73,5185.0,289.3061,289.8662,289.2776,289.2871,5185.0
2022-03-10 13:15:00,304.85,305.54,304.75,305.54,5302.0,289.4011,290.0561,289.3061,290.0561,5302.0
2022-03-10 13:20:00,305.49,305.6,304.99,305.12,8587.0,290.0086,290.1131,289.534,289.6574,8587.0
2022-03-10 13:25:00,305.0,305.44,304.95,305.29,5890.0,289.5435,289.9612,289.496,289.8188,5890.0
2022-03-10 13:30:00,305.23,305.66,305.08,305.57,14734.0,289.7618,290.17,289.6194,290.0846,14734.0
2022-03-10 13:35:00,305.52,306.07,305.48,305.54,5935.0,290.0371,290.5592,289.9991,290.0561,5935.0
2022-03-10 13:40:00,305.71,305.89,305.34,305.66,59489.0,290.2175,290.3884,289.8662,290.17,59489.0
2022-03-10 13:45:00,305.85,307.22,305.81,307.16,9002.0,290.3504,291.651,290.3124,291.594,9002.0
2022-03-10 13:50:00,307.06,307.26,306.92,307.05,6335.0,291.4991,291.6889,291.3662,291.4896,6335.0
2022-03-10 13:55:00,307.03,307.16,306.81,306.88,6442.0,291.4706,291.594,291.2617,291.3282,6442.0
2022-03-10 14:00:00,307.05,308.24,306.83,308.18,4110.0,291.4896,292.6193,291.2807,292.5623,4110.0
2022-03-10 14:05:00,308.3,308.41,307.51,307.64,5165.0,292.6762,292.7806,291.9263,292.0497,5165.0
2022-03-10 14:10:00,307.75,307.87,307.43,307.72,6852.0,292.1541,292.268,291.8503,292.1256,6852.0
2022-03-10 14:15:00,307.56,308.6,307.56,308.3,12091.0,291.9737,292.961,291.9737,292.6762,12091.0
2022-03-10 14:20:00,308.38,308.39,307.9,308.11,9150.0,292.7522,292.7617,292.2965,292.4959,9150.0
2022-03-10 14:25:00,308.37,308.93,308.12,308.57,9250.0,292.7427,293.2743,292.5053,292.9325,9250.0
2022-03-10 14:30:00,308.68,309.15,308.61,308.83,9896.0,293.037,293.4831,292.9705,293.1794,9896.0
2022-03-10 14:35:00,308.99,309.66,308.9,309.23,12330.0,293.3313,293.9673,293.2458,293.5591,12330.0
2022-03-10 14:40:00,309.24,309.24,308.57,308.67,11724.0,293.5686,293.5686,292.9325,293.0275,11724.0
2022-03-10 14:45:00,308.62,309.71,308.48,309.6,7152.0,292.98,294.0148,292.8471,293.9103,7152.0
2022-03-10 14:50:00,309.59,309.97,309.49,309.67,17455.0,293.9009,294.2616,293.8059,293.9768,17455.0
2022-03-10 14:55:00,309.66,309.85,309.44,309.67,14177.0,293.9673,294.1477,293.7585,293.9768,14177.0
2022-03-10 15:00:00,309.79,309.79,308.82,308.92,13259.0,294.0907,294.0907,293.1699,293.2648,13259.0
2022-03-10 15:05:00,308.9,309.13,308.54,308.86,11436.0,293.2458,293.4642,292.9041,293.2078,11436.0
2022-03-10 15:10:00,308.92,309.49,308.83,309.32,9602.0,293.2648,293.8059,293.1794,293.6445,9602.0
2022-03-10 15:15:00,309.25,309.61,309.05,309.23,13688.0,293.5781,293.9198,293.3882,293.5591,13688.0
2022-03-10 15:20:00,309.24,309.41,308.35,308.8,27007.0,293.5686,293.73,292.7237,293.1509,27007.0
2022-03-10 15:25:00,308.77,309.2,308.56,309.02,19926.0,293.1224,293.5306,292.923,293.3597,19926.0
2022-03-10 15:30:00,309.15,309.19,308.69,309.06,14354.0,293.4831,293.5211,293.0465,293.3977,14354.0
2022-03-10 15:35:00,308.99,309.02,307.98,308.44,12655.0,293.3313,293.3597,292.3724,292.8091,12655.0
2022-03-10 15:40:00,308.51,309.2,308.43,308.71,14804.0,292.8756,293.5306,292.7996,293.0654,14804.0
2022-03-10 15:45:00,308.61,308.91,308.26,308.7,16728.0,292.9705,293.2553,292.6383,293.056,16728.0
2022-03-10 15:50:00,308.72,310.16,308.72,309.86,31812.0,293.0749,294.442,293.0749,294.1572,31812.0
2022-03-10 15:55:00,309.9,310.06,309.23,309.56,99293.0,294.1951,294.347,293.5591,293.8724,99293.0
2022-03-11 09:30:00,314.41,314.71,312.18,314.17,43978.0,298.4766,298.7614,296.3596,298.2487,43978.0
2022-03-11 09:35:00,314.12,316.18,314.02,315.06,27895.0,298.2013,300.1569,298.1064,299.0936,27895.0
2022-03-11 09:40:00,314.82,315.15,314.22,314.22,9315.0,298.8658,299.1791,298.2962,298.2962,9315.0
2022-03-11 09:45:00,314.23,315.48,314.18,315.13,17242.0,298.3057,299.4924,298.2582,299.1601,17242.0
2022-03-11 09:50:00,315.14,316.4,314.86,314.92,56653.0,299.1696,300.3657,298.9038,298.9607,56653.0
2022-03-11 09:55:00,315.0,315.73,314.53,315.36,19933.0,299.0367,299.7297,298.5905,299.3784,19933.0
2022-03-11 10:00:00,315.24,315.25,313.67,314.05,40207.0,299.2645,299.274,297.7741,298.1348,40207.0
2022-03-11 10:05:00,314.23,315.25,313.64,313.65,83436.0,298.3057,299.274,297.7456,297.7551,83436.0
2022-03-11 10:10:00,313.84,314.91,313.84,314.61,26316.0,297.9355,298.9512,297.9355,298.6665,26316.0
2022-03-11 10:15:00,314.62,315.0,314.15,314.27,70004.0,298.6759,299.0367,298.2298,298.3437,70004.0
2022-03-11 10:20:00,314.37,315.14,314.0,315.14,30804.0,298.4386,299.1696,298.0874,299.1696,30804.0
2022-03-11 10:25:00,315.16,315.73,315.04,315.39,20310.0,299.1886,299.7297,299.0747,299.4069,20310.0
2022-03-11 10:30:00,315.29,315.49,314.7,315.09,18322.0,299.312,299.5019,298.7519,299.1221,18322.0
2022-03-11 10:35:00,315.07,315.84,315.07,315.7,12325.0,299.1031,299.8341,299.1031,299.7012,12325.0
2022-03-11 10:40:00,315.72,316.42,315.63,316.06,15458.0,299.7202,300.3847,299.6348,300.043,15458.0
2022-03-11 10:45:00,316.0,317.12,315.89,316.92,16359.0,299.986,301.0493,299.8816,300.8594,16359.0
2022-03-11 10:50:00,316.89,317.69,316.89,317.31,21608.0,300.8309,301.5904,300.8309,301.2296,21608.0
2022-03-11 10:55:00,317.41,318.2,317.0,318.1,26678.0,301.3246,302.0745,300.9353,301.9796,26678.0
2022-03-11 11:00:00,318.1,318.15,317.58,317.73,20777.0,301.9796,302.0271,301.4859,301.6283,20777.0
2022-03-11 11:05:00,317.71,318.15,317.17,317.51,71799.0,301.6094,302.0271,301.0967,301.4195,71799.0
2022-03-11 11:10:00,317.56,318.0,317.17,317.2,82714.0,301.467,301.8847,301.0967,301.1252,82714.0
2022-03-11 11:15:00,317.25,318.3,317.18,318.3,26195.0,301.1727,302.1695,301.1062,302.1695,26195.0
2022-03-11 11:20:00,318.35,318.72,318.0,318.52,30573.0,302.2169,302.5682,301.8847,302.3783,30573.0
2022-03-11 11:25:00,318.43,318.58,317.81,317.89,13201.0,302.2929,302.4353,301.7043,301.7802,13201.0
2022-03-11 11:30:00,318.0,318.25,317.0,317.45,90568.0,301.8847,302.122,300.9353,301.3625,90568.0
2022-03-11 11:35:00,317.53,318.07,317.25,318.06,20392.0,301.4385,301.9511,301.1727,301.9416,20392.0
2022-03-11 11:40:00,318.0,318.36,317.55,317.75,25543.0,301.8847,302.2264,301.4575,301.6473,25543.0
2022-03-11 11:45:00,317.88,318.25,317.33,317.7,75837.0,301.7707,302.122,301.2486,301.5999,75837.0
2022-03-11 11:50:00,317.7,318.23,317.5,318.19,25195.0,301.5999,302.103,301.41,302.065,25195.0
2022-03-11 11:55:00,318.31,318.34,317.25,317.37,61953.0,302.1789,302.2074,301.1727,301.2866,61953.0
2022-03-11 12:00:00,317.37,317.37,316.2,316.73,23736.0,301.2866,301.2866,300.1759,300.679,23736.0
2022-03-11 12:05:00,316.78,316.91,316.0,316.0,9688.0,300.7265,300.8499,299.986,299.986,9688.0
2022-03-11 12:10:00,316.28,316.46,315.65,315.75,7831.0,300.2518,300.4227,299.6537,299.7487,7831.0
2022-03-11 12:15:00,315.77,316.97,315.77,316.94,72674.0,299.7677,300.9069,299.7677,300.8784,72674.0
2022-03-11 12:20:00,316.75,316.98,316.59,316.59,12096.0,300.698,300.9163,300.5461,300.5461,12096.0
2022-03-11 12:25:00,316.6,316.71,316.25,316.46,60585.0,300.5556,300.66,300.2233,300.4227,60585.0
2022-03-11 12:30:00,316.3,316.91,315.69,316.21,110979.0,300.2708,300.8499,299.6917,300.1854,110979.0
2022-03-11 12:35:00,316.19,316.19,314.18,314.26,152775.0,300.1664,300.1664,298.2582,298.3342,152775.0
2022-03-11 12:40:00,314.26,314.79,314.2,314.79,11663.0,298.3342,298.8373,298.2772,298.8373,11663.0
2022-03-11 12:45:00,314.75,314.95,314.17,314.17,24098.0,298.7994,298.9892,298.2487,298.2487,24098.0
2022-03-11 12:50:00,314.18,314.63,314.12,314.62,29081.0,298.2582,298.6854,298.2013,298.6759,29081.0
2022-03-11 12:55:00,314.53,314.75,314.23,314.46,24997.0,298.5905,298.7994,298.3057,298.5241,24997.0
2022-03-11 13:00:00,314.51,314.93,314.02,314.78,9235.0,298.5715,298.9702,298.1064,298.8278,9235.0
2022-03-11 13:05:00,314.88,315.28,314.86,315.18,10987.0,298.9228,299.3025,298.9038,299.2076,10987.0
2022-03-11 13:10:00,315.18,315.33,314.76,315.05,7857.0,299.2076,299.35,298.8088,299.0842,7857.0
2022-03-11 13:15:00,315.03,315.05,314.74,314.87,8302.0,299.0652,299.0842,298.7899,298.9133,8302.0
2022-03-11 13:20:00,315.04,315.29,314.89,315.1,7028.0,299.0747,299.312,298.9323,299.1316,7028.0
2022-03-11 13:25:00,315.01,315.24,314.76,315.05,7303.0,299.0462,299.2645,298.8088,299.0842,7303.0
2022-03-11 13:30:00,315.0,315.25,314.91,315.16,37001.0,299.0367,299.274,298.9512,299.1886,37001.0
2022-03-11 13:35:00,315.25,315.48,314.89,315.06,21276.0,299.274,299.4924,298.9323,299.0936,21276.0
2022-03-11 13:40:00,315.07,315.65,314.94,315.04,20419.0,299.1031,299.6537,298.9797,299.0747,20419.0
2022-03-11 13:45:00,314.96,315.16,314.84,315.08,12498.0,298.9987,299.1886,298.8848,299.1126,12498.0
2022-03-11 13:50:00,315.18,315.32,314.17,314.17,7697.0,299.2076,299.3405,298.2487,298.2487,7697.0
2022-03-11 13:55:00,314.11,314.36,313.54,313.63,6376.0,298.1918,298.4291,297.6507,297.7361,6376.0
2022-03-11 14:00:00,313.43,314.07,313.38,314.04,7960.0,297.5463,298.1538,297.4988,298.1253,7960.0
2022-03-11 14:05:00,314.1,314.17,313.87,314.02,4770.0,298.1823,298.2487,297.964,298.1064,4770.0
2022-03-11 14:10:00,313.91,314.05,313.59,313.79,4440.0,298.0019,298.1348,297.6981,297.888,4440.0
2022-03-11 14:15:00,313.8,314.07,313.53,313.53,5588.0,297.8975,298.1538,297.6412,297.6412,5588.0
2022-03-11 14:20:00,313.64,313.98,313.33,313.84,10994.0,297.7456,298.0684,297.4513,297.9355,10994.0
2022-03-11 14:25:00,313.97,314.46,313.71,314.25,14347.0,298.0589,298.5241,297.8121,298.3247,14347.0
2022-03-11 14:30:00,314.26,314.26,313.71,313.99,7941.0,298.3342,298.3342,297.8121,298.0779,7941.0
2022-03-11 14:35:00,313.78,314.04,313.64,313.88,7401.0,297.8785,298.1253,297.7456,297.9734,7401.0
2022-03-11 14:40:00,313.8,313.81,313.2,313.2,5527.0,297.8975,297.907,297.3279,297.3279,5527.0
2022-03-11 14:45:00,313.25,313.31,312.92,313.07,8242.0,297.3754,297.4323,297.0621,297.2045,8242.0
2022-03-11 14:50:00,313.12,313.13,312.58,312.86,11972.0,297.252,297.2615,296.7393,297.0051,11972.0
2022-03-11 14:55:00,312.82,313.71,312.82,313.66,18122.0,296.9672,297.8121,296.9672,297.7646,18122.0
2022-03-11 15:00:00,313.57,314.0,313.45,313.67,12130.0,297.6792,298.0874,297.5652,297.7741,12130.0
2022-03-11 15:05:00,313.7,313.76,312.92,313.1,12564.0,297.8026,297.8595,297.0621,297.233,12564.0
2022-03-11 15:10:00,313.08,313.11,312.48,312.62,5840.0,297.214,297.2425,296.6444,296.7773,5840.0
2022-03-11 15:15:00,312.49,312.94,312.49,312.74,5592.0,296.6539,297.0811,296.6539,296.8912,5592.0
2022-03-11 15:20:00,312.77,313.05,312.63,312.74,10762.0,296.9197,297.1855,296.7868,296.8912,10762.0
2022-03-11 15:25:00,312.77,312.94,312.09,312.17,7006.0,296.9197,297.0811,296.2742,296.3501,7006.0
2022-03-11 15:30:00,312.06,312.06,311.27,311.28,9622.0,296.2457,296.2457,295.4957,295.5052,9622.0
2022-03-11 15:35:00,311.45,312.16,311.45,311.75,10416.0,295.6666,296.3406,295.6666,295.9514,10416.0
2022-03-11 15:40:00,311.78,313.0,311.62,312.49,50906.0,295.9799,297.138,295.828,296.6539,50906.0
2022-03-11 15:45:00,312.49,312.64,311.98,312.18,46106.0,296.6539,296.7963,296.1697,296.3596,46106.0
2022-03-11 15:50:00,312.01,312.4,311.21,311.48,43892.0,296.1982,296.5684,295.4388,295.6951,43892.0
2022-03-11 15:55:00,311.51,312.63,311.28,311.58,205114.0,295.7236,296.7868,295.5052,295.79,205114.0
2022-03-14 09:30:00,309.07,313.15,309.07,310.2,88484.0,293.4072,297.2804,293.4072,294.4799,88484.0
2022-03-14 09:35:00,310.28,311.2,309.66,310.59,48377.0,294.5559,295.4293,293.9673,294.8502,48377.0
2022-03-14 09:40:00,310.5,312.56,310.28,312.42,36642.0,294.7647,296.7203,294.5559,296.5874,36642.0
2022-03-14 09:45:00,312.31,312.5,311.34,312.08,31307.0,296.483,296.6634,295.5622,296.2647,31307.0
2022-03-14 09:50:00,312.16,312.84,311.38,311.53,41791.0,296.3406,296.9861,295.6001,295.7425,41791.0
2022-03-14 09:55:00,311.42,311.87,310.66,311.35,19149.0,295.6381,296.0653,294.9166,295.5717,19149.0
2022-03-14 10:00:00,311.13,311.84,310.59,310.6,24962.0,295.3628,296.0368,294.8502,294.8597,24962.0
2022-03-14 10:05:00,310.65,311.48,310.26,311.29,29151.0,294.9071,295.6951,294.5369,295.5147,29151.0
2022-03-14 10:10:00,311.26,312.11,310.91,311.56,23953.0,295.4862,296.2931,295.154,295.771,23953.0
2022-03-14 10:15:00,311.55,312.17,311.1,311.41,63710.0,295.7615,296.3501,295.3343,295.6286,63710.0
2022-03-14 10:20:00,311.36,311.68,309.89,310.0,13568.0,295.5812,295.8849,294.1856,294.2901,13568.0
2022-03-14 10:25:00,309.98,310.5,309.6,310.32,26037.0,294.2711,294.7647,293.9103,294.5939,26037.0
2022-03-14 10:30:00,310.31,310.32,308.53,308.95,23736.0,294.5844,294.5939,292.8946,293.2933,23736.0
2022-03-14 10:35:00,309.01,310.15,309.01,310.12,21686.0,293.3502,294.4325,293.3502,294.404,21686.0
2022-03-14 10:40:00,310.03,310.41,309.36,309.56,18223.0,294.3186,294.6793,293.6825,293.8724,18223.0
2022-03-14 10:45:00,309.52,310.58,309.52,310.23,18423.0,293.8344,294.8407,293.8344,294.5084,18423.0
2022-03-14 10:50:00,309.99,311.12,309.82,310.72,17632.0,294.2806,295.3533,294.1192,294.9736,17632.0
2022-03-14 10:55:00,310.66,311.27,310.48,311.18,30789.0,294.9166,295.4957,294.7457,295.4103,30789.0
2022-03-14 11:00:00,311.23,311.32,310.4,310.79,9564.0,295.4577,295.5432,294.6698,295.04,9564.0
2022-03-14 11:05:00,310.86,310.93,310.19,310.46,43686.0,295.1065,295.1729,294.4704,294.7268,43686.0
2022-03-14 11:10:00,310.4,310.54,308.89,308.89,7274.0,294.6698,294.8027,293.2363,293.2363,7274.0
2022-03-14 11:15:00,308.93,309.05,308.5,308.54,11357.0,293.2743,293.3882,292.8661,292.9041,11357.0
2022-03-14 11:20:00,308.49,308.5,308.03,308.33,10612.0,292.8566,292.8661,292.4199,292.7047,10612.0
2022-03-14 11:25:00,308.28,308.8,308.27,308.59,12078.0,292.6572,293.1509,292.6477,292.9515,12078.0
2022-03-14 11:30:00,308.66,308.66,307.91,308.37,16252.0,293.018,293.018,292.306,292.7427,16252.0
2022-03-14 11:35:00,308.22,308.39,307.42,307.59,13380.0,292.6003,292.7617,291.8408,292.0022,13380.0
2022-03-14 11:40:00,307.59,307.6,307.04,307.49,10885.0,292.0022,292.0117,291.4801,291.9073,10885.0
2022-03-14 11:45:00,307.46,307.5,306.71,306.75,8564.0,291.8788,291.9168,291.1668,291.2048,8564.0
2022-03-14 11:50:00,306.76,307.69,306.76,307.55,10258.0,291.2143,292.0971,291.2143,291.9642,10258.0
2022-03-14 11:55:00,307.36,307.63,307.1,307.46,6983.0,291.7839,292.0402,291.537,291.8788,6983.0
2022-03-14 12:00:00,307.23,307.53,306.93,307.12,7891.0,291.6604,291.9452,291.3757,291.556,7891.0
2022-03-14 12:05:00,307.17,307.56,306.95,307.03,15260.0,291.6035,291.9737,291.3946,291.4706,15260.0
2022-03-14 12:10:00,307.02,307.08,306.08,306.26,9852.0,291.4611,291.5181,290.5687,290.7396,9852.0
2022-03-14 12:15:00,306.31,306.72,306.02,306.69,9109.0,290.7871,291.1763,290.5118,291.1478,9109.0
2022-03-14 12:20:00,306.72,307.57,306.53,307.42,13369.0,291.1763,291.9832,290.9959,291.8408,13369.0
2022-03-14 12:25:00,307.34,307.71,307.26,307.57,15033.0,291.7649,292.1161,291.6889,291.9832,15033.0
2022-03-14 12:30:00,307.61,308.1,307.03,307.68,10054.0,292.0212,292.4864,291.4706,292.0876,10054.0
2022-03-14 12:35:00,307.77,308.25,307.28,307.94,25442.0,292.1731,292.6288,291.7079,292.3345,25442.0
2022-03-14 12:40:00,307.96,308.73,307.9,308.24,8056.0,292.3535,293.0844,292.2965,292.6193,8056.0
2022-03-14 12:45:00,308.18,308.39,307.54,307.87,9515.0,292.5623,292.7617,291.9547,292.268,9515.0
2022-03-14 12:50:00,307.92,308.06,307.16,307.25,9021.0,292.3155,292.4484,291.594,291.6794,9021.0
2022-03-14 12:55:00,307.28,307.54,306.78,306.85,9277.0,291.7079,291.9547,291.2333,291.2997,9277.0
2022-03-14 13:00:00,306.84,307.3,306.73,306.82,10828.0,291.2902,291.7269,291.1858,291.2712,10828.0
2022-03-14 13:05:00,306.74,306.96,306.19,306.42,19400.0,291.1953,291.4041,290.6732,290.8915,19400.0
2022-03-14 13:10:00,306.31,306.64,306.24,306.54,16756.0,290.7871,291.1003,290.7206,291.0054,16756.0
2022-03-14 13:15:00,306.49,306.78,306.44,306.73,7755.0,290.9579,291.2333,290.9105,291.1858,7755.0
2022-03-14 13:20:00,306.61,306.94,306.32,306.89,9053.0,291.0719,291.3851,290.7966,291.3377,9053.0
2022-03-14 13:25:00,306.76,306.76,306.22,306.32,9960.0,291.2143,291.2143,290.7016,290.7966,9960.0
2022-03-14 13:30:00,306.42,306.6,305.46,305.94,13449.0,290.8915,291.0624,289.9801,290.4358,13449.0
2022-03-14 13:35:00,305.88,305.88,305.0,305.24,14481.0,290.3789,290.3789,289.5435,289.7713,14481.0
2022-03-14 13:40:00,305.27,305.41,304.87,305.02,20011.0,289.7998,289.9327,289.42,289.5624,20011.0
2022-03-14 13:45:00,304.97,305.35,304.73,304.97,45630.0,289.515,289.8757,289.2871,289.515,45630.0
2022-03-14 13:50:00,305.07,306.02,305.07,305.63,24484.0,289.6099,290.5118,289.6099,290.1415,24484.0
2022-03-14 13:55:00,305.63,306.15,305.22,305.39,16435.0,290.1415,290.6352,289.7523,289.9137,16435.0
2022-03-14 14:00:00,305.28,305.4,305.01,305.24,20996.0,289.8093,289.9232,289.553,289.7713,20996.0
2022-03-14 14:05:00,305.3,305.71,305.23,305.32,15592.0,289.8283,290.2175,289.7618,289.8472,15592.0
2022-03-14 14:10:00,305.37,305.51,304.76,304.98,11196.0,289.8947,290.0276,289.3156,289.5245,11196.0
2022-03-14 14:15:00,305.0,305.0,304.4,304.46,10929.0,289.5435,289.5435,288.9739,289.0308,10929.0
2022-03-14 14:20:00,304.53,304.69,303.9,304.24,13431.0,289.0973,289.2492,288.4992,288.822,13431.0
2022-03-14 14:25:00,304.29,304.8,303.95,304.7,39759.0,288.8694,289.3536,288.5467,289.2587,39759.0
2022-03-14 14:30:00,304.69,305.32,304.4,305.32,6565.0,289.2492,289.8472,288.9739,289.8472,6565.0
2022-03-14 14:35:00,305.42,305.81,305.34,305.58,6132.0,289.9422,290.3124,289.8662,290.0941,6132.0
2022-03-14 14:40:00,305.65,305.74,305.05,305.17,8695.0,290.1605,290.246,289.5909,289.7048,8695.0
2022-03-14 14:45:00,305.28,305.31,304.98,305.1,5837.0,289.8093,289.8377,289.5245,289.6384,5837.0
2022-03-14 14:50:00,305.2,306.26,305.05,306.26,8867.0,289.7333,290.7396,289.5909,290.7396,8867.0
2022-03-14 14:55:00,306.31,306.52,305.89,306.27,22406.0,290.7871,290.9864,290.3884,290.7491,22406.0
2022-03-14 15:00:00,306.17,306.71,305.96,306.59,6757.0,290.6542,291.1668,290.4548,291.0529,6757.0
2022-03-14 15:05:00,306.1,306.25,305.7,306.05,6521.0,290.5877,290.7301,290.208,290.5402,6521.0
2022-03-14 15:10:00,306.13,306.84,306.1,306.47,9019.0,290.6162,291.2902,290.5877,290.939,9019.0
2022-03-14 15:15:00,306.36,307.1,306.28,306.56,16297.0,290.8345,291.537,290.7586,291.0244,16297.0
2022-03-14 15:20:00,306.51,307.5,306.38,307.5,16444.0,290.9769,291.9168,290.8535,291.9168,16444.0
2022-03-14 15:25:00,307.42,307.43,307.01,307.1,13865.0,291.8408,291.8503,291.4516,291.537,13865.0
2022-03-14 15:30:00,307.03,307.1,306.26,306.56,21746.0,291.4706,291.537,290.7396,291.0244,21746.0
2022-03-14 15:35:00,306.56,306.83,306.06,306.63,24630.0,291.0244,291.2807,290.5497,291.0909,24630.0
2022-03-14 15:40:00,306.63,307.26,306.42,307.21,26913.0,291.0909,291.6889,290.8915,291.6415,26913.0
2022-03-14 15:45:00,307.37,307.93,306.89,307.57,52985.0,291.7934,292.325,291.3377,291.9832,52985.0
2022-03-14 15:50:00,307.25,307.45,306.4,306.67,47022.0,291.6794,291.8693,290.8725,291.1288,47022.0
2022-03-14 15:55:00,306.73,307.86,306.65,307.82,112682.0,291.1858,292.2585,291.1098,292.2205,112682.0
2022-03-15 09:30:00,311.3,313.67,311.2,311.89,59356.0,295.5242,297.7741,295.4293,296.0843,59356.0
2022-03-15 09:35:00,312.01,312.25,310.92,311.98,26115.0,296.1982,296.426,295.1635,296.1697,26115.0
2022-03-15 09:40:00,312.44,312.44,310.53,310.85,24014.0,296.6064,296.6064,294.7932,295.097,24014.0
2022-03-15 09:45:00,310.93,311.39,310.25,311.31,28334.0,295.1729,295.6096,294.5274,295.5337,28334.0
2022-03-15 09:50:00,311.3,311.54,310.36,310.96,39421.0,295.5242,295.752,294.6318,295.2014,39421.0
2022-03-15 09:55:00,311.06,311.81,310.91,311.44,41882.0,295.2964,296.0083,295.154,295.6571,41882.0
2022-03-15 10:00:00,311.4,312.12,310.91,311.83,19202.0,295.6191,296.3026,295.154,296.0273,19202.0
2022-03-15 10:05:00,311.98,312.62,311.87,312.1,16399.0,296.1697,296.7773,296.0653,296.2837,16399.0
2022-03-15 10:10:00,312.12,312.28,310.97,311.55,12480.0,296.3026,296.4545,295.2109,295.7615,12480.0
2022-03-15 10:15:00,311.55,312.59,311.44,312.38,16174.0,295.7615,296.7488,295.6571,296.5495,16174.0
2022-03-15 10:20:00,312.5,313.05,312.13,313.0,12773.0,296.6634,297.1855,296.3121,297.138,12773.0
2022-03-15 10:25:00,313.05,313.21,312.37,313.05,10421.0,297.1855,297.3374,296.54,297.1855,10421.0
2022-03-15 10:30:00,313.12,314.34,313.12,313.78,14096.0,297.252,298.4101,297.252,297.8785,14096.0
2022-03-15 10:35:00,313.85,314.24,313.37,314.01,21713.0,297.945,298.3152,297.4893,298.0969,21713.0
2022-03-15 10:40:00,314.05,314.2,312.86,313.22,11683.0,298.1348,298.2772,297.0051,297.3469,11683.0
2022-03-15 10:45:00,313.27,313.98,313.27,313.98,10305.0,297.3944,298.0684,297.3944,298.0684,10305.0
2022-03-15 10:50:00,314.07,314.07,313.43,313.56,17185.0,298.1538,298.1538,297.5463,297.6697,17185.0
2022-03-15 10:55:00,313.51,313.71,312.99,313.57,10213.0,297.6222,297.8121,297.1285,297.6792,10213.0
2022-03-15 11:00:00,313.54,314.17,313.39,314.13,10306.0,297.6507,298.2487,297.5083,298.2108,10306.0
2022-03-15 11:05:00,314.27,314.27,313.83,314.0,10942.0,298.3437,298.3437,297.926,298.0874,10942.0
2022-03-15 11:10:00,314.02,314.15,313.52,313.68,10274.0,298.1064,298.2298,297.6317,297.7836,10274.0
2022-03-15 11:15:00,313.69,313.7,312.97,313.02,11184.0,297.7931,297.8026,297.1096,297.157,11184.0
2022-03-15 11:20:00,312.96,313.18,312.04,312.12,13319.0,297.1001,297.3089,296.2267,296.3026,13319.0
2022-03-15 11:25:00,312.06,313.74,312.06,313.72,18742.0,296.2457,297.8405,296.2457,297.8216,18742.0
2022-03-15 11:30:00,313.66,313.77,313.4,313.68,18553.0,297.7646,297.869,297.5178,297.7836,18553.0
2022-03-15 11:35:00,313.75,314.0,313.46,313.46,21056.0,297.85,298.0874,297.5747,297.5747,21056.0
2022-03-15 11:40:00,313.42,313.73,313.35,313.51,13286.0,297.5368,297.831,297.4703,297.6222,13286.0
2022-03-15 11:45:00,313.5,313.91,313.36,313.91,11471.0,297.6127,298.0019,297.4798,298.0019,11471.0
2022-03-15 11:50:00,314.1,315.29,314.01,314.03,18269.0,298.1823,299.312,298.0969,298.1158,18269.0
2022-03-15 11:55:00,314.15,314.32,312.86,314.32,18524.0,298.2298,298.3911,297.0051,298.3911,18524.0
2022-03-15 12:00:00,314.19,314.19,312.57,312.59,22959.0,298.2677,298.2677,296.7298,296.7488,22959.0
2022-03-15 12:05:00,312.6,313.95,312.37,313.7,14127.0,296.7583,298.0399,296.54,297.8026,14127.0
2022-03-15 12:10:00,313.9,314.15,313.56,314.05,5633.0,297.9924,298.2298,297.6697,298.1348,5633.0
2022-03-15 12:15:00,314.0,314.46,314.0,314.38,12929.0,298.0874,298.5241,298.0874,298.4481,12929.0
2022-03-15 12:20:00,314.35,315.11,314.25,315.05,14840.0,298.4196,299.1411,298.3247,299.0842,14840.0
2022-03-15 12:25:00,315.18,315.96,315.12,315.58,14580.0,299.2076,299.948,299.1506,299.5873,14580.0
2022-03-15 12:30:00,315.66,316.07,315.63,315.88,20076.0,299.6632,300.0525,299.6348,299.8721,20076.0
2022-03-15 12:35:00,315.9,316.19,315.79,315.91,14044.0,299.8911,300.1664,299.7867,299.9006,14044.0
2022-03-15 12:40:00,315.8,315.8,314.68,314.68,7839.0,299.7961,299.7961,298.7329,298.7329,7839.0
2022-03-15 12:45:00,314.83,315.43,314.42,314.48,10176.0,298.8753,299.4449,298.4861,298.543,10176.0
2022-03-15 12:50:00,314.47,314.63,313.69,314.25,6136.0,298.5335,298.6854,297.7931,298.3247,6136.0
2022-03-15 12:55:00,314.28,314.54,314.16,314.54,7703.0,298.3532,298.6,298.2393,298.6,7703.0
2022-03-15 13:00:00,314.61,314.82,314.43,314.61,10701.0,298.6665,298.8658,298.4956,298.6665,10701.0
2022-03-15 13:05:00,314.55,314.9,314.41,314.41,31338.0,298.6095,298.9418,298.4766,298.4766,31338.0
2022-03-15 13:10:00,314.04,314.32,313.72,313.89,24293.0,298.1253,298.3911,297.8216,297.9829,24293.0
2022-03-15 13:15:00,313.9,314.18,313.62,313.84,12392.0,297.9924,298.2582,297.7266,297.9355,12392.0
2022-03-15 13:20:00,313.86,314.36,313.86,314.25,8874.0,297.9545,298.4291,297.9545,298.3247,8874.0
2022-03-15 13:25:00,314.27,314.52,313.45,313.45,5096.0,298.3437,298.581,297.5652,297.5652,5096.0
2022-03-15 13:30:00,313.53,313.9,313.27,313.62,6223.0,297.6412,297.9924,297.3944,297.7266,6223.0
2022-03-15 13:35:00,313.73,313.94,313.41,313.53,21676.0,297.831,298.0304,297.5273,297.6412,21676.0
2022-03-15 13:40:00,313.53,314.22,313.38,313.82,10333.0,297.6412,298.2962,297.4988,297.9165,10333.0
2022-03-15 13:45:00,313.78,313.99,313.53,313.69,5432.0,297.8785,298.0779,297.6412,297.7931,5432.0
2022-03-15 13:50:00,313.71,314.02,313.71,313.98,6067.0,297.8121,298.1064,297.8121,298.0684,6067.0
2022-03-15 13:55:00,313.93,314.55,313.93,314.45,9111.0,298.0209,298.6095,298.0209,298.5146,9111.0
2022-03-15 14:00:00,314.22,314.55,313.85,313.9,7758.0,298.2962,298.6095,297.945,297.9924,7758.0
2022-03-15 14:05:00,313.96,314.28,313.75,314.0,14363.0,298.0494,298.3532,297.85,298.0874,14363.0
2022-03-15 14:10:00,313.98,314.16,313.66,314.01,11910.0,298.0684,298.2393,297.7646,298.0969,11910.0
2022-03-15 14:15:00,313.99,314.06,312.76,313.09,8778.0,298.0779,298.1443,296.9102,297.2235,8778.0
2022-03-15 14:20:00,313.0,313.31,312.83,313.21,8741.0,297.138,297.4323,296.9767,297.3374,8741.0
2022-03-15 14:25:00,313.23,313.56,313.07,313.29,6517.0,297.3564,297.6697,297.2045,297.4133,6517.0
2022-03-15 14:30:00,313.32,313.87,312.85,313.62,11201.0,297.4418,297.964,296.9956,297.7266,11201.0
2022-03-15 14:35:00,313.65,313.68,313.23,313.59,7406.0,297.7551,297.7836,297.3564,297.6981,7406.0
2022-03-15 14:40:00,313.71,314.13,313.69,314.03,7730.0,297.8121,298.2108,297.7931,298.1158,7730.0
2022-03-15 14:45:00,314.03,314.76,314.02,314.54,9150.0,298.1158,298.8088,298.1064,298.6,9150.0
2022-03-15 14:50:00,314.66,315.01,314.59,314.91,8490.0,298.7139,299.0462,298.6475,298.9512,8490.0
2022-03-15 14:55:00,314.93,315.28,314.71,315.24,6321.0,298.9702,299.3025,298.7614,299.2645,6321.0
2022-03-15 15:00:00,315.24,315.37,314.83,314.88,14677.0,299.2645,299.3879,298.8753,298.9228,14677.0
2022-03-15 15:05:00,314.84,315.12,314.65,314.65,8487.0,298.8848,299.1506,298.7044,298.7044,8487.0
2022-03-15 15:10:00,314.71,314.78,314.26,314.42,13060.0,298.7614,298.8278,298.3342,298.4861,13060.0
2022-03-15 15:15:00,314.52,315.64,314.52,315.6,9083.0,298.581,299.6443,298.581,299.6063,9083.0
2022-03-15 15:20:00,315.69,315.95,315.36,315.8,12903.0,299.6917,299.9385,299.3784,299.7961,12903.0
2022-03-15 15:25:00,315.84,315.92,315.69,315.9,21678.0,299.8341,299.9101,299.6917,299.8911,21678.0
2022-03-15 15:30:00,315.85,316.47,315.85,315.93,19352.0,299.8436,300.4322,299.8436,299.9196,19352.0
2022-03-15 15:35:00,315.94,315.97,315.54,315.83,13481.0,299.9291,299.9575,299.5493,299.8246,13481.0
2022-03-15 15:40:00,315.95,316.0,315.51,315.59,13465.0,299.9385,299.986,299.5208,299.5968,13465.0
2022-03-15 15:45:00,315.75,316.05,315.25,316.05,29635.0,299.7487,300.0335,299.274,300.0335,29635.0
2022-03-15 15:50:00,315.92,316.92,315.85,316.55,58930.0,299.9101,300.8594,299.8436,300.5081,58930.0
2022-03-15 15:55:00,316.37,316.6,315.86,316.48,125265.0,300.3373,300.5556,299.8531,300.4417,125265.0
2022-03-16 09:30:00,320.67,323.43,320.67,323.01,123073.0,304.4193,307.0395,304.4193,306.6408,123073.0
2022-03-16 09:35:00,322.86,324.68,322.5,323.74,46146.0,306.4984,308.2261,306.1566,307.3338,46146.0
2022-03-16 09:40:00,323.96,324.22,323.39,323.78,27699.0,307.5426,307.7894,307.0015,307.3717,27699.0
2022-03-16 09:45:00,323.77,324.42,323.45,323.65,33202.0,307.3622,307.9793,307.0585,307.2483,33202.0
2022-03-16 09:50:00,323.75,324.56,323.46,323.46,27873.0,307.3433,308.1122,307.068,307.068,27873.0
2022-03-16 09:55:00,323.62,323.82,321.98,322.3,19237.0,307.2198,307.4097,305.663,305.9667,19237.0
2022-03-16 10:00:00,322.42,323.76,322.31,322.46,18271.0,306.0807,307.3528,305.9762,306.1186,18271.0
2022-03-16 10:05:00,322.5,322.65,322.04,322.06,15832.0,306.1566,306.299,305.7199,305.7389,15832.0
2022-03-16 10:10:00,322.04,323.07,321.96,322.49,17679.0,305.7199,306.6977,305.644,306.1471,17679.0
2022-03-16 10:15:00,322.56,324.58,322.56,324.0,21658.0,306.2136,308.1312,306.2136,307.5806,21658.0
2022-03-16 10:20:00,323.83,324.35,323.5,323.71,27562.0,307.4192,307.9129,307.1059,307.3053,27562.0
2022-03-16 10:25:00,323.83,324.33,323.45,323.45,16628.0,307.4192,307.8939,307.0585,307.0585,16628.0
2022-03-16 10:30:00,323.57,325.43,323.52,325.22,23523.0,307.1724,308.9381,307.1249,308.7388,23523.0
2022-03-16 10:35:00,325.29,325.46,324.41,324.9,19551.0,308.8052,308.9666,307.9698,308.435,19551.0
2022-03-16 10:40:00,325.05,325.31,323.84,324.04,18183.0,308.5774,308.8242,307.4287,307.6186,18183.0
2022-03-16 10:45:00,324.02,324.15,323.06,323.28,13441.0,307.5996,307.723,306.6882,306.8971,13441.0
2022-03-16 10:50:00,323.21,323.84,323.17,323.72,13091.0,306.8306,307.4287,306.7927,307.3148,13091.0
2022-03-16 10:55:00,323.6,323.8,323.05,323.73,12687.0,307.2009,307.3907,306.6787,307.3243,12687.0
2022-03-16 11:00:00,323.67,324.16,322.95,324.16,26437.0,307.2673,307.7325,306.5838,307.7325,26437.0
2022-03-16 11:05:00,324.1,324.4,323.67,323.94,19034.0,307.6755,307.9603,307.2673,307.5236,19034.0
2022-03-16 11:10:00,324.05,324.14,323.74,323.85,9311.0,307.6281,307.7135,307.3338,307.4382,9311.0
2022-03-16 11:15:00,323.72,323.94,323.45,323.73,14668.0,307.3148,307.5236,307.0585,307.3243,14668.0
2022-03-16 11:20:00,323.89,323.89,323.0,323.38,16097.0,307.4762,307.4762,306.6313,306.992,16097.0
2022-03-16 11:25:00,323.45,323.53,323.07,323.08,11886.0,307.0585,307.1344,306.6977,306.7072,11886.0
2022-03-16 11:30:00,323.15,323.23,322.74,323.0,17842.0,306.7737,306.8496,306.3844,306.6313,17842.0
2022-03-16 11:35:00,323.09,323.31,322.43,322.78,16477.0,306.7167,306.9256,306.0902,306.4224,16477.0
2022-03-16 11:40:00,322.66,322.66,322.24,322.24,13960.0,306.3085,306.3085,305.9098,305.9098,13960.0
2022-03-16 11:45:00,322.22,322.4,322.0,322.3,12257.0,305.8908,306.0617,305.6819,305.9667,12257.0
2022-03-16 11:50:00,322.37,322.66,322.24,322.43,10544.0,306.0332,306.3085,305.9098,306.0902,10544.0
2022-03-16 11:55:00,322.48,322.48,321.77,322.03,9881.0,306.1376,306.1376,305.4636,305.7104,9881.0
2022-03-16 12:00:00,321.98,322.96,321.86,322.91,13948.0,305.663,306.5933,305.549,306.5458,13948.0
2022-03-16 12:05:00,322.91,323.16,322.6,322.6,9539.0,306.5458,306.7832,306.2515,306.2515,9539.0
2022-03-16 12:10:00,322.59,322.66,322.34,322.53,4945.0,306.242,306.3085,306.0047,306.1851,4945.0
2022-03-16 12:15:00,322.54,322.65,322.07,322.34,9927.0,306.1946,306.299,305.7484,306.0047,9927.0
2022-03-16 12:20:00,322.33,322.52,322.13,322.44,9670.0,305.9952,306.1756,305.8054,306.0996,9670.0
2022-03-16 12:25:00,322.3,322.39,321.74,322.04,8783.0,305.9667,306.0522,305.4351,305.7199,8783.0
2022-03-16 12:30:00,322.11,322.32,321.77,322.22,9893.0,305.7864,305.9857,305.4636,305.8908,9893.0
2022-03-16 12:35:00,322.48,322.72,322.28,322.72,18093.0,306.1376,306.3655,305.9478,306.3655,18093.0
2022-03-16 12:40:00,322.64,323.04,322.39,322.94,8724.0,306.2895,306.6692,306.0522,306.5743,8724.0
2022-03-16 12:45:00,322.84,322.84,321.54,321.74,9111.0,306.4794,306.4794,305.2453,305.4351,9111.0
2022-03-16 12:50:00,321.79,321.89,321.47,321.73,7851.0,305.4826,305.5775,305.1788,305.4256,7851.0
2022-03-16 12:55:00,321.5,321.77,321.44,321.69,6574.0,305.2073,305.4636,305.1503,305.3877,6574.0
2022-03-16 13:00:00,321.76,321.78,321.13,321.28,6483.0,305.4541,305.4731,304.856,304.9984,6483.0
2022-03-16 13:05:00,321.28,321.39,320.35,320.35,8499.0,304.9984,305.1029,304.1156,304.1156,8499.0
2022-03-16 13:10:00,320.29,320.36,319.89,320.24,11928.0,304.0586,304.1251,303.6789,304.0111,11928.0
2022-03-16 13:15:00,320.15,320.34,319.99,320.13,3314.0,303.9257,304.1061,303.7738,303.9067,3314.0
2022-03-16 13:20:00,320.06,320.37,319.74,320.22,10106.0,303.8403,304.1346,303.5365,303.9922,10106.0
2022-03-16 13:25:00,320.23,320.73,320.06,320.23,6579.0,304.0016,304.4763,303.8403,304.0016,6579.0
2022-03-16 13:30:00,320.4,321.15,320.4,321.09,7941.0,304.163,304.875,304.163,304.8181,7941.0
2022-03-16 13:35:00,321.01,321.43,320.82,321.08,9416.0,304.7421,305.1408,304.5617,304.8086,9416.0
2022-03-16 13:40:00,320.94,320.98,320.48,320.98,5075.0,304.6757,304.7136,304.239,304.7136,5075.0
2022-03-16 13:45:00,320.89,321.12,320.74,321.0,10268.0,304.6282,304.8465,304.4858,304.7326,10268.0
2022-03-16 13:50:00,321.08,321.66,320.73,321.49,13758.0,304.8086,305.3592,304.4763,305.1978,13758.0
2022-03-16 13:55:00,321.5,321.77,321.2,321.4,12977.0,305.2073,305.4636,304.9225,305.1124,12977.0
2022-03-16 14:00:00,321.18,321.2,318.77,319.01,17573.0,304.9035,304.9225,302.6156,302.8435,17573.0
2022-03-16 14:05:00,319.06,319.56,318.0,318.13,17231.0,302.8909,303.3656,301.8847,302.0081,17231.0
2022-03-16 14:10:00,318.03,318.57,317.36,317.38,14314.0,301.9131,302.4258,301.2771,301.2961,14314.0
2022-03-16 14:15:00,317.29,318.39,317.17,318.26,12205.0,301.2106,302.2549,301.0967,302.1315,12205.0
2022-03-16 14:20:00,318.34,318.43,317.37,317.4,19684.0,302.2074,302.2929,301.2866,301.3151,19684.0
2022-03-16 14:25:00,317.48,317.75,316.69,316.74,16248.0,301.391,301.6473,300.641,300.6885,16248.0
2022-03-16 14:30:00,316.69,316.69,315.59,315.94,25703.0,300.641,300.641,299.5968,299.9291,25703.0
2022-03-16 14:35:00,316.3,318.39,315.54,318.1,20181.0,300.2708,302.2549,299.5493,301.9796,20181.0
2022-03-16 14:40:00,318.22,319.66,318.12,319.6,22858.0,302.0935,303.4605,301.9986,303.4036,22858.0
2022-03-16 14:45:00,319.33,320.44,319.06,319.55,18760.0,303.1473,304.201,302.8909,303.3561,18760.0
2022-03-16 14:50:00,319.67,321.06,319.23,320.46,25032.0,303.47,304.7896,303.0523,304.22,25032.0
2022-03-16 14:55:00,320.76,321.56,320.67,320.8,24377.0,304.5048,305.2642,304.4193,304.5428,24377.0
2022-03-16 15:00:00,320.93,321.11,319.98,320.79,29551.0,304.6662,304.837,303.7643,304.5333,29551.0
2022-03-16 15:05:00,320.88,321.48,319.99,320.72,27894.0,304.6187,305.1883,303.7738,304.4668,27894.0
2022-03-16 15:10:00,320.68,321.31,320.27,321.31,17081.0,304.4288,305.0269,304.0396,305.0269,17081.0
2022-03-16 15:15:00,321.56,322.22,320.79,322.18,20678.0,305.2642,305.8908,304.5333,305.8528,20678.0
2022-03-16 15:20:00,322.19,323.07,322.01,322.91,18531.0,305.8623,306.6977,305.6914,306.5458,18531.0
2022-03-16 15:25:00,323.06,323.67,322.96,323.35,25189.0,306.6882,307.2673,306.5933,306.9635,25189.0
2022-03-16 15:30:00,323.26,323.33,322.5,322.99,28938.0,306.8781,306.9445,306.1566,306.6218,28938.0
2022-03-16 15:35:00,322.84,323.25,322.56,323.15,20113.0,306.4794,306.8686,306.2136,306.7737,20113.0
2022-03-16 15:40:00,323.11,323.33,322.66,322.84,31559.0,306.7357,306.9445,306.3085,306.4794,31559.0
2022-03-16 15:45:00,322.86,324.07,322.8,324.03,39755.0,306.4984,307.647,306.4414,307.6091,39755.0
2022-03-16 15:50:00,324.03,324.28,323.68,324.0,56151.0,307.6091,307.8464,307.2768,307.5806,56151.0
2022-03-16 15:55:00,323.97,325.32,323.79,325.31,134604.0,307.5521,308.8337,307.3812,308.8242,134604.0
2022-03-17 09:30:00,338.9,344.46,334.17,334.82,197581.0,321.7255,327.0037,317.2352,317.8523,197581.0
2022-03-17 09:35:00,334.8,334.8,332.0,333.02,78322.0,317.8333,317.8333,315.1752,316.1435,78322.0
2022-03-17 09:40:00,333.01,333.29,330.57,332.06,113566.0,316.134,316.3998,313.8176,315.2321,113566.0
2022-03-17 09:45:00,332.18,333.31,330.76,331.1,75325.0,315.3461,316.4188,313.998,314.3208,75325.0
2022-03-17 09:50:00,331.15,332.68,330.65,330.84,37241.0,314.3683,315.8207,313.8936,314.074,37241.0
2022-03-17 09:55:00,331.0,331.2,329.39,329.56,47270.0,314.2259,314.4157,312.6974,312.8588,47270.0
2022-03-17 10:00:00,329.72,329.8,328.28,328.36,34813.0,313.0107,313.0867,311.6437,311.7196,34813.0
2022-03-17 10:05:00,328.21,328.56,326.2,326.22,66703.0,311.5772,311.9095,309.6691,309.6881,66703.0
2022-03-17 10:10:00,326.22,328.18,326.01,327.6,61964.0,309.6881,311.5488,309.4887,310.9982,61964.0
2022-03-17 10:15:00,327.78,328.01,326.25,326.71,31736.0,311.169,311.3874,309.7166,310.1533,31736.0
2022-03-17 10:20:00,326.47,327.64,326.19,326.32,32042.0,309.9254,311.0361,309.6596,309.783,32042.0
2022-03-17 10:25:00,326.32,326.84,325.63,325.69,24715.0,309.783,310.2767,309.128,309.1849,24715.0
2022-03-17 10:30:00,325.67,325.8,324.42,324.59,38366.0,309.166,309.2894,307.9793,308.1407,38366.0
2022-03-17 10:35:00,324.51,324.6,322.2,322.99,33687.0,308.0647,308.1502,305.8718,306.6218,33687.0
2022-03-17 10:40:00,323.05,323.24,321.79,322.11,31201.0,306.6787,306.8591,305.4826,305.7864,31201.0
2022-03-17 10:45:00,321.9,322.44,318.76,319.63,34972.0,305.587,306.0996,302.6061,303.4321,34972.0
2022-03-17 10:50:00,319.12,321.88,318.8,320.81,38799.0,302.9479,305.568,302.6441,304.5523,38799.0
2022-03-17 10:55:00,320.5,322.04,319.61,322.04,31926.0,304.258,305.7199,303.4131,305.7199,31926.0
2022-03-17 11:00:00,321.43,321.91,319.94,320.27,23534.0,305.1408,305.5965,303.7263,304.0396,23534.0
2022-03-17 11:05:00,320.3,322.0,320.3,322.0,27654.0,304.0681,305.6819,304.0681,305.6819,27654.0
2022-03-17 11:10:00,321.93,322.56,320.66,321.0,25197.0,305.6155,306.2136,304.4099,304.7326,25197.0
2022-03-17 11:15:00,321.03,321.62,319.67,320.47,24138.0,304.7611,305.3212,303.47,304.2295,24138.0
2022-03-17 11:20:00,320.47,320.47,319.3,320.4,16854.0,304.2295,304.2295,303.1188,304.163,16854.0
2022-03-17 11:25:00,320.31,320.53,319.72,320.2,13503.0,304.0776,304.2864,303.5175,303.9732,13503.0
2022-03-17 11:30:00,320.25,321.2,319.96,320.85,26901.0,304.0206,304.9225,303.7453,304.5902,26901.0
2022-03-17 11:35:00,320.95,322.02,320.32,321.67,20326.0,304.6852,305.7009,304.0871,305.3687,20326.0
2022-03-17 11:40:00,321.63,321.94,321.4,321.82,14210.0,305.3307,305.625,305.1124,305.5111,14210.0
2022-03-17 11:45:00,321.78,322.43,320.59,320.74,25389.0,305.4731,306.0902,304.3434,304.4858,25389.0
2022-03-17 11:50:00,320.8,320.8,319.14,320.55,18804.0,304.5428,304.5428,302.9669,304.3054,18804.0
2022-03-17 11:55:00,320.61,321.09,320.18,320.49,20978.0,304.3624,304.8181,303.9542,304.2485,20978.0
2022-03-17 12:00:00,320.52,321.03,319.82,320.47,24306.0,304.2769,304.7611,303.6124,304.2295,24306.0
2022-03-17 12:05:00,320.39,320.8,319.76,320.25,12003.0,304.1535,304.5428,303.5555,304.0206,12003.0
2022-03-17 12:10:00,320.33,321.49,320.31,321.41,30930.0,304.0966,305.1978,304.0776,305.1218,30930.0
2022-03-17 12:15:00,321.49,322.64,321.35,322.63,17590.0,305.1978,306.2895,305.0649,306.28,17590.0
2022-03-17 12:20:00,322.63,323.38,322.18,322.32,23068.0,306.28,306.992,305.8528,305.9857,23068.0
2022-03-17 12:25:00,322.5,322.7,320.94,321.19,13725.0,306.1566,306.3465,304.6757,304.913,13725.0
2022-03-17 12:30:00,321.11,321.86,321.03,321.62,11673.0,304.837,305.549,304.7611,305.3212,11673.0
2022-03-17 12:35:00,321.48,321.99,321.16,321.51,24052.0,305.1883,305.6725,304.8845,305.2168,24052.0
2022-03-17 12:40:00,321.41,321.44,320.85,321.28,8985.0,305.1218,305.1503,304.5902,304.9984,8985.0
2022-03-17 12:45:00,321.38,321.47,320.54,320.63,27194.0,305.0934,305.1788,304.2959,304.3814,27194.0
2022-03-17 12:50:00,320.73,320.73,320.18,320.32,12004.0,304.4763,304.4763,303.9542,304.0871,12004.0
2022-03-17 12:55:00,320.39,320.52,319.98,320.02,18906.0,304.1535,304.2769,303.7643,303.8023,18906.0
2022-03-17 13:00:00,320.14,320.58,319.79,320.37,23045.0,303.9162,304.3339,303.5839,304.1346,23045.0
2022-03-17 13:05:00,320.43,320.56,319.99,320.04,15326.0,304.1915,304.3149,303.7738,303.8213,15326.0
2022-03-17 13:10:00,319.95,320.32,319.46,319.62,16814.0,303.7358,304.0871,303.2707,303.4226,16814.0
2022-03-17 13:15:00,319.64,320.35,319.39,320.1,13951.0,303.4415,304.1156,303.2042,303.8782,13951.0
2022-03-17 13:20:00,320.09,320.39,319.86,320.38,27073.0,303.8687,304.1535,303.6504,304.144,27073.0
2022-03-17 13:25:00,320.36,320.93,320.19,320.72,41335.0,304.1251,304.6662,303.9637,304.4668,41335.0
2022-03-17 13:30:00,320.72,320.87,320.43,320.68,21877.0,304.4668,304.6092,304.1915,304.4288,21877.0
2022-03-17 13:35:00,320.54,320.84,320.36,320.84,13311.0,304.2959,304.5807,304.1251,304.5807,13311.0
2022-03-17 13:40:00,320.78,321.56,320.77,321.44,16812.0,304.5238,305.2642,304.5143,305.1503,16812.0
2022-03-17 13:45:00,321.38,321.88,321.29,321.68,13860.0,305.0934,305.568,305.0079,305.3782,13860.0
2022-03-17 13:50:00,321.59,322.21,321.59,321.82,16995.0,305.2927,305.8813,305.2927,305.5111,16995.0
2022-03-17 13:55:00,321.88,321.95,321.48,321.65,11925.0,305.568,305.6345,305.1883,305.3497,11925.0
2022-03-17 14:00:00,321.75,321.96,321.38,321.79,12495.0,305.4446,305.644,305.0934,305.4826,12495.0
2022-03-17 14:05:00,321.8,322.74,321.78,322.07,14021.0,305.4921,306.3844,305.4731,305.7484,14021.0
2022-03-17 14:10:00,322.02,322.24,321.04,321.05,14265.0,305.7009,305.9098,304.7706,304.7801,14265.0
2022-03-17 14:15:00,321.03,321.31,320.97,321.24,10431.0,304.7611,305.0269,304.7041,304.9605,10431.0
2022-03-17 14:20:00,321.3,321.45,320.22,320.51,20357.0,305.0174,305.1598,303.9922,304.2675,20357.0
2022-03-17 14:25:00,320.45,320.85,320.22,320.43,14720.0,304.2105,304.5902,303.9922,304.1915,14720.0
2022-03-17 14:30:00,320.54,320.88,320.23,320.48,15677.0,304.2959,304.6187,304.0016,304.239,15677.0
2022-03-17 14:35:00,320.45,320.55,319.73,319.81,23856.0,304.2105,304.3054,303.527,303.6029,23856.0
2022-03-17 14:40:00,320.02,320.89,319.89,320.84,21111.0,303.8023,304.6282,303.6789,304.5807,21111.0
2022-03-17 14:45:00,320.86,321.28,320.68,321.19,14126.0,304.5997,304.9984,304.4288,304.913,14126.0
2022-03-17 14:50:00,321.21,321.49,320.89,320.89,10877.0,304.932,305.1978,304.6282,304.6282,10877.0
2022-03-17 14:55:00,320.97,321.04,320.51,320.89,10971.0,304.7041,304.7706,304.2675,304.6282,10971.0
2022-03-17 15:00:00,320.82,321.02,320.57,320.91,16389.0,304.5617,304.7516,304.3244,304.6472,16389.0
2022-03-17 15:05:00,320.86,320.86,320.08,320.16,19338.0,304.5997,304.5997,303.8592,303.9352,19338.0
2022-03-17 15:10:00,320.17,320.32,319.18,319.44,31381.0,303.9447,304.0871,303.0049,303.2517,31381.0
2022-03-17 15:15:00,319.42,319.43,318.7,318.91,40115.0,303.2327,303.2422,302.5492,302.7485,40115.0
2022-03-17 15:20:00,318.95,319.07,318.6,318.71,20368.0,302.7865,302.9004,302.4542,302.5587,20368.0
2022-03-17 15:25:00,318.76,319.25,318.7,319.09,42507.0,302.6061,303.0713,302.5492,302.9194,42507.0
2022-03-17 15:30:00,319.1,319.25,318.58,318.61,41111.0,302.9289,303.0713,302.4353,302.4637,41111.0
2022-03-17 15:35:00,318.62,318.83,318.33,318.43,41525.0,302.4732,302.6726,302.1979,302.2929,41525.0
2022-03-17 15:40:00,318.44,319.38,318.43,318.93,89622.0,302.3024,303.1947,302.2929,302.7675,89622.0
2022-03-17 15:45:00,319.0,321.11,318.84,320.73,65670.0,302.834,304.837,302.6821,304.4763,65670.0
2022-03-17 15:50:00,320.71,320.71,318.61,318.85,79760.0,304.4573,304.4573,302.4637,302.6916,79760.0
2022-03-17 15:55:00,318.87,319.42,318.44,318.82,291543.0,302.7106,303.2327,302.3024,302.6631,291543.0
2022-03-18 09:30:00,321.91,321.91,317.53,317.53,468542.0,305.5965,305.5965,301.4385,301.4385,468542.0
2022-03-18 09:35:00,317.56,320.18,317.5,319.8,34144.0,301.467,303.9542,301.41,303.5934,34144.0
2022-03-18 09:40:00,319.88,320.71,319.43,320.6,37529.0,303.6694,304.4573,303.2422,304.3529,37529.0
2022-03-18 09:45:00,320.56,320.59,318.07,318.17,52930.0,304.3149,304.3434,301.9511,302.046,52930.0
2022-03-18 09:50:00,318.17,318.3,316.75,316.94,27021.0,302.046,302.1695,300.698,300.8784,27021.0
2022-03-18 09:55:00,316.85,317.56,316.51,317.43,37022.0,300.7929,301.467,300.4702,301.3435,37022.0
2022-03-18 10:00:00,317.56,318.06,317.04,317.77,22013.0,301.467,301.9416,300.9733,301.6663,22013.0
2022-03-18 10:05:00,317.44,318.56,316.65,318.56,13941.0,301.353,302.4163,300.6031,302.4163,13941.0
2022-03-18 10:10:00,318.69,319.89,318.62,319.1,30262.0,302.5397,303.6789,302.4732,302.9289,30262.0
2022-03-18 10:15:00,319.04,319.11,318.44,318.82,44038.0,302.872,302.9384,302.3024,302.6631,44038.0
2022-03-18 10:20:00,318.93,319.08,317.92,318.33,25491.0,302.7675,302.9099,301.8087,302.1979,25491.0
2022-03-18 10:25:00,318.26,319.24,318.18,319.22,24378.0,302.1315,303.0618,302.0555,303.0428,24378.0
2022-03-18 10:30:00,319.16,319.51,317.9,317.9,19350.0,302.9859,303.3181,301.7897,301.7897,19350.0
2022-03-18 10:35:00,317.98,318.41,316.7,317.4,21760.0,301.8657,302.2739,300.6505,301.3151,21760.0
2022-03-18 10:40:00,317.19,318.12,317.0,317.6,21678.0,301.1157,301.9986,300.9353,301.5049,21678.0
2022-03-18 10:45:00,317.61,318.85,317.6,318.22,23043.0,301.5144,302.6916,301.5049,302.0935,23043.0
2022-03-18 10:50:00,318.12,318.43,317.48,318.43,18562.0,301.9986,302.2929,301.391,302.2929,18562.0
2022-03-18 10:55:00,318.42,318.44,317.94,318.35,12824.0,302.2834,302.3024,301.8277,302.2169,12824.0
2022-03-18 11:00:00,318.37,318.99,318.14,318.62,21898.0,302.2359,302.8245,302.0176,302.4732,21898.0
2022-03-18 11:05:00,318.54,319.56,318.36,319.44,7783.0,302.3973,303.3656,302.2264,303.2517,7783.0
2022-03-18 11:10:00,319.57,320.25,319.57,319.59,16876.0,303.3751,304.0206,303.3751,303.3941,16876.0
2022-03-18 11:15:00,319.49,319.49,318.58,318.66,23569.0,303.2991,303.2991,302.4353,302.5112,23569.0
2022-03-18 11:20:00,318.71,318.75,318.14,318.7,10217.0,302.5587,302.5966,302.0176,302.5492,10217.0
2022-03-18 11:25:00,318.79,319.1,318.29,319.06,15242.0,302.6346,302.9289,302.16,302.8909,15242.0
2022-03-18 11:30:00,319.06,320.65,319.06,320.36,84202.0,302.8909,304.4004,302.8909,304.1251,84202.0
2022-03-18 11:35:00,320.42,321.1,320.0,320.79,20082.0,304.182,304.8276,303.7833,304.5333,20082.0
2022-03-18 11:40:00,320.8,320.82,320.29,320.77,21571.0,304.5428,304.5617,304.0586,304.5143,21571.0
2022-03-18 11:45:00,320.77,320.89,319.88,319.88,11163.0,304.5143,304.6282,303.6694,303.6694,11163.0
2022-03-18 11:50:00,319.88,320.1,318.62,318.69,16780.0,303.6694,303.8782,302.4732,302.5397,16780.0
2022-03-18 11:55:00,318.54,319.2,318.53,318.75,13937.0,302.3973,303.0238,302.3878,302.5966,13937.0
2022-03-18 12:00:00,318.76,319.04,318.14,318.88,13707.0,302.6061,302.872,302.0176,302.7201,13707.0
2022-03-18 12:05:00,318.97,319.9,318.89,319.8,26578.0,302.8055,303.6884,302.7296,303.5934,26578.0
2022-03-18 12:10:00,319.83,320.24,319.3,320.12,16238.0,303.6219,304.0111,303.1188,303.8972,16238.0
2022-03-18 12:15:00,320.16,321.03,320.1,320.24,11190.0,303.9352,304.7611,303.8782,304.0111,11190.0
2022-03-18 12:20:00,320.26,321.72,320.08,321.71,15719.0,304.0301,305.4161,303.8592,305.4066,15719.0
2022-03-18 12:25:00,321.7,322.21,321.22,322.08,15257.0,305.3972,305.8813,304.9415,305.7579,15257.0
2022-03-18 12:30:00,322.0,322.3,321.6,321.69,14093.0,305.6819,305.9667,305.3022,305.3877,14093.0
2022-03-18 12:35:00,321.6,321.97,321.36,321.88,14565.0,305.3022,305.6535,305.0744,305.568,14565.0
2022-03-18 12:40:00,322.14,322.5,321.75,322.14,6880.0,305.8149,306.1566,305.4446,305.8149,6880.0
2022-03-18 12:45:00,322.15,322.22,321.58,321.76,8389.0,305.8243,305.8908,305.2832,305.4541,8389.0
2022-03-18 12:50:00,321.69,321.93,321.51,321.93,9205.0,305.3877,305.6155,305.2168,305.6155,9205.0
2022-03-18 12:55:00,321.92,322.58,321.8,322.33,23692.0,305.606,306.2326,305.4921,305.9952,23692.0
2022-03-18 13:00:00,322.29,322.38,321.7,321.83,18223.0,305.9573,306.0427,305.3972,305.5206,18223.0
2022-03-18 13:05:00,321.8,321.9,321.32,321.6,11195.0,305.4921,305.587,305.0364,305.3022,11195.0
2022-03-18 13:10:00,321.61,321.61,321.12,321.41,8505.0,305.3117,305.3117,304.8465,305.1218,8505.0
2022-03-18 13:15:00,321.33,321.36,320.77,320.84,14944.0,305.0459,305.0744,304.5143,304.5807,14944.0
2022-03-18 13:20:00,320.84,321.59,320.83,321.1,11292.0,304.5807,305.2927,304.5712,304.8276,11292.0
2022-03-18 13:25:00,321.13,321.34,321.04,321.23,29172.0,304.856,305.0554,304.7706,304.951,29172.0
2022-03-18 13:30:00,321.14,321.28,320.9,321.22,19812.0,304.8655,304.9984,304.6377,304.9415,19812.0
2022-03-18 13:35:00,321.22,321.22,320.57,320.57,13210.0,304.9415,304.9415,304.3244,304.3244,13210.0
2022-03-18 13:40:00,320.62,320.67,320.2,320.27,24512.0,304.3719,304.4193,303.9732,304.0396,24512.0
2022-03-18 13:45:00,320.26,320.39,319.8,320.11,26254.0,304.0301,304.1535,303.5934,303.8877,26254.0
2022-03-18 13:50:00,320.13,320.13,319.57,319.6,19588.0,303.9067,303.9067,303.3751,303.4036,19588.0
2022-03-18 13:55:00,319.6,320.1,319.38,320.1,21326.0,303.4036,303.8782,303.1947,303.8782,21326.0
2022-03-18 14:00:00,320.19,320.26,319.67,319.82,27379.0,303.9637,304.0301,303.47,303.6124,27379.0
2022-03-18 14:05:00,319.83,320.21,319.53,319.53,22900.0,303.6219,303.9827,303.3371,303.3371,22900.0
2022-03-18 14:10:00,319.53,320.7,319.5,320.57,20992.0,303.3371,304.4478,303.3086,304.3244,20992.0
2022-03-18 14:15:00,320.7,320.92,319.94,320.0,41009.0,304.4478,304.6567,303.7263,303.7833,41009.0
2022-03-18 14:20:00,320.07,320.48,319.87,320.33,16371.0,303.8498,304.239,303.6599,304.0966,16371.0
2022-03-18 14:25:00,320.25,320.38,319.89,320.38,20261.0,304.0206,304.144,303.6789,304.144,20261.0
2022-03-18 14:30:00,320.48,320.48,319.6,319.91,29640.0,304.239,304.239,303.4036,303.6979,29640.0
2022-03-18 14:35:00,319.84,320.31,319.22,319.35,35108.0,303.6314,304.0776,303.0428,303.1662,35108.0
2022-03-18 14:40:00,319.4,319.75,319.0,319.13,34115.0,303.2137,303.546,302.834,302.9574,34115.0
2022-03-18 14:45:00,319.1,319.72,319.01,319.43,21579.0,302.9289,303.5175,302.8435,303.2422,21579.0
2022-03-18 14:50:00,319.49,319.96,319.14,319.52,27102.0,303.2991,303.7453,302.9669,303.3276,27102.0
2022-03-18 14:55:00,319.52,320.3,319.24,319.85,37654.0,303.3276,304.0681,303.0618,303.6409,37654.0
2022-03-18 15:00:00,319.85,320.42,319.7,320.42,39404.0,303.6409,304.182,303.4985,304.182,39404.0
2022-03-18 15:05:00,320.34,320.65,319.99,320.4,37169.0,304.1061,304.4004,303.7738,304.163,37169.0
2022-03-18 15:10:00,320.35,321.54,320.35,321.01,56521.0,304.1156,305.2453,304.1156,304.7421,56521.0
2022-03-18 15:15:00,320.9,322.1,320.9,322.07,26182.0,304.6377,305.7769,304.6377,305.7484,26182.0
2022-03-18 15:20:00,322.07,322.26,321.68,322.15,22938.0,305.7484,305.9288,305.3782,305.8243,22938.0
2022-03-18 15:25:00,322.2,322.34,321.77,321.99,27852.0,305.8718,306.0047,305.4636,305.6725,27852.0
2022-03-18 15:30:00,321.99,322.61,321.82,322.15,61539.0,305.6725,306.261,305.5111,305.8243,61539.0
2022-03-18 15:35:00,322.2,322.52,322.01,322.14,27367.0,305.8718,306.1756,305.6914,305.8149,27367.0
2022-03-18 15:40:00,322.22,323.14,322.2,323.07,34676.0,305.8908,306.7642,305.8718,306.6977,34676.0
2022-03-18 15:45:00,323.04,323.61,322.77,323.33,47638.0,306.6692,307.2104,306.4129,306.9445,47638.0
2022-03-18 15:50:00,323.29,324.22,323.29,323.94,91980.0,306.9066,307.7894,306.9066,307.5236,91980.0
2022-03-18 15:55:00,323.94,324.48,323.62,324.26,187363.0,307.5236,308.0363,307.2198,307.8274,187363.0
2022-03-21 09:30:00,323.37,324.96,322.46,324.59,66482.0,306.9825,308.4919,306.1186,308.1407,66482.0
2022-03-21 09:35:00,324.63,325.71,324.1,324.5,20218.0,308.1787,309.2039,307.6755,308.0553,20218.0
2022-03-21 09:40:00,324.73,325.98,324.57,325.23,26488.0,308.2736,309.4603,308.1217,308.7483,26488.0
2022-03-21 09:45:00,325.34,325.35,324.2,324.97,38420.0,308.8527,308.8622,307.7705,308.5014,38420.0
2022-03-21 09:50:00,324.97,325.71,324.64,324.72,17217.0,308.5014,309.2039,308.1882,308.2641,17217.0
2022-03-21 09:55:00,324.79,324.98,323.54,323.54,15835.0,308.3306,308.5109,307.1439,307.1439,15835.0
2022-03-21 10:00:00,323.76,324.25,323.18,323.18,15641.0,307.3528,307.8179,306.8021,306.8021,15641.0
2022-03-21 10:05:00,323.22,323.5,322.06,322.38,16226.0,306.8401,307.1059,305.7389,306.0427,16226.0
2022-03-21 10:10:00,322.57,322.86,322.2,322.35,18980.0,306.2231,306.4984,305.8718,306.0142,18980.0
2022-03-21 10:15:00,322.33,323.26,322.2,323.19,21729.0,305.9952,306.8781,305.8718,306.8116,21729.0
2022-03-21 10:20:00,322.97,323.03,322.26,322.75,14142.0,306.6028,306.6597,305.9288,306.3939,14142.0
2022-03-21 10:25:00,322.64,322.79,322.34,322.79,8529.0,306.2895,306.4319,306.0047,306.4319,8529.0
2022-03-21 10:30:00,322.66,322.92,322.31,322.5,11202.0,306.3085,306.5553,305.9762,306.1566,11202.0
2022-03-21 10:35:00,322.5,323.32,322.5,322.78,10268.0,306.1566,306.9351,306.1566,306.4224,10268.0
2022-03-21 10:40:00,322.8,323.13,322.59,322.74,11711.0,306.4414,306.7547,306.242,306.3844,11711.0
2022-03-21 10:45:00,322.7,323.11,322.43,322.65,12235.0,306.3465,306.7357,306.0902,306.299,12235.0
2022-03-21 10:50:00,322.8,323.21,322.49,323.21,9391.0,306.4414,306.8306,306.1471,306.8306,9391.0
2022-03-21 10:55:00,323.2,323.74,323.12,323.34,9331.0,306.8211,307.3338,306.7452,306.954,9331.0
2022-03-21 11:00:00,323.36,323.85,323.25,323.47,8588.0,306.973,307.4382,306.8686,307.0775,8588.0
2022-03-21 11:05:00,323.46,323.74,322.44,322.48,17532.0,307.068,307.3338,306.0996,306.1376,17532.0
2022-03-21 11:10:00,322.54,323.1,322.48,322.64,8474.0,306.1946,306.7262,306.1376,306.2895,8474.0
2022-03-21 11:15:00,322.68,323.76,322.65,323.17,14992.0,306.3275,307.3528,306.299,306.7927,14992.0
2022-03-21 11:20:00,322.96,324.58,322.93,324.51,9607.0,306.5933,308.1312,306.5648,308.0647,9607.0
2022-03-21 11:25:00,324.58,325.57,324.58,325.23,29787.0,308.1312,309.071,308.1312,308.7483,29787.0
2022-03-21 11:30:00,325.32,325.8,325.23,325.68,21392.0,308.8337,309.2894,308.7483,309.1755,21392.0
2022-03-21 11:35:00,325.72,325.91,325.34,325.57,15919.0,309.2134,309.3938,308.8527,309.071,15919.0
2022-03-21 11:40:00,325.67,325.96,325.51,325.58,16168.0,309.166,309.4413,309.0141,309.0805,16168.0
2022-03-21 11:45:00,325.57,326.05,325.26,325.37,17152.0,309.071,309.5267,308.7767,308.8812,17152.0
2022-03-21 11:50:00,325.52,326.29,325.27,326.15,15221.0,309.0236,309.7545,308.7862,309.6216,15221.0
2022-03-21 11:55:00,326.0,326.35,325.69,325.99,14389.0,309.4792,309.8115,309.1849,309.4697,14389.0
2022-03-21 12:00:00,326.09,326.32,325.79,325.9,11137.0,309.5647,309.783,309.2799,309.3843,11137.0
2022-03-21 12:05:00,325.97,326.29,325.69,325.99,10252.0,309.4508,309.7545,309.1849,309.4697,10252.0
2022-03-21 12:10:00,326.06,326.26,325.74,326.09,8305.0,309.5362,309.7261,309.2324,309.5647,8305.0
2022-03-21 12:15:00,326.05,326.3,325.73,326.03,9194.0,309.5267,309.764,309.2229,309.5077,9194.0
2022-03-21 12:20:00,326.0,326.18,325.42,325.45,7942.0,309.4792,309.6501,308.9286,308.9571,7942.0
2022-03-21 12:25:00,325.48,325.63,325.05,325.39,15353.0,308.9856,309.128,308.5774,308.9002,15353.0
2022-03-21 12:30:00,325.41,325.43,323.73,324.0,12047.0,308.9191,308.9381,307.3243,307.5806,12047.0
2022-03-21 12:35:00,323.9,323.9,323.12,323.35,10715.0,307.4857,307.4857,306.7452,306.9635,10715.0
2022-03-21 12:40:00,323.46,323.91,323.22,323.91,11128.0,307.068,307.4952,306.8401,307.4952,11128.0
2022-03-21 12:45:00,323.81,324.4,323.64,324.34,5682.0,307.4002,307.9603,307.2388,307.9034,5682.0
2022-03-21 12:50:00,324.22,324.22,323.14,323.21,8816.0,307.7894,307.7894,306.7642,306.8306,8816.0
2022-03-21 12:55:00,323.01,323.54,322.59,322.87,14753.0,306.6408,307.1439,306.242,306.5079,14753.0
2022-03-21 13:00:00,322.87,323.06,322.6,322.69,4808.0,306.5079,306.6882,306.2515,306.337,4808.0
2022-03-21 13:05:00,322.59,323.03,322.47,322.88,7934.0,306.242,306.6597,306.1281,306.5174,7934.0
2022-03-21 13:10:00,322.88,322.93,322.35,322.45,8731.0,306.5174,306.5648,306.0142,306.1091,8731.0
2022-03-21 13:15:00,322.31,322.68,321.3,321.47,11048.0,305.9762,306.3275,305.0174,305.1788,11048.0
2022-03-21 13:20:00,321.52,321.56,320.92,321.29,3668.0,305.2263,305.2642,304.6567,305.0079,3668.0
2022-03-21 13:25:00,321.19,321.66,321.13,321.58,7212.0,304.913,305.3592,304.856,305.2832,7212.0
2022-03-21 13:30:00,321.48,322.37,321.48,322.1,10400.0,305.1883,306.0332,305.1883,305.7769,10400.0
2022-03-21 13:35:00,321.89,322.11,321.72,321.88,6704.0,305.5775,305.7864,305.4161,305.568,6704.0
2022-03-21 13:40:00,321.83,321.9,321.22,321.45,4033.0,305.5206,305.587,304.9415,305.1598,4033.0
2022-03-21 13:45:00,321.53,322.01,321.4,321.73,7124.0,305.2358,305.6914,305.1124,305.4256,7124.0
2022-03-21 13:50:00,321.79,321.87,321.47,321.59,6660.0,305.4826,305.5585,305.1788,305.2927,6660.0
2022-03-21 13:55:00,321.64,322.08,321.35,322.07,6005.0,305.3402,305.7579,305.0649,305.7484,6005.0
2022-03-21 14:00:00,322.01,322.03,321.21,321.32,6938.0,305.6914,305.7104,304.932,305.0364,6938.0
2022-03-21 14:05:00,321.32,321.34,321.01,321.24,5478.0,305.0364,305.0554,304.7421,304.9605,5478.0
2022-03-21 14:10:00,321.25,321.75,321.17,321.48,15651.0,304.97,305.4446,304.894,305.1883,15651.0
2022-03-21 14:15:00,321.36,322.07,321.36,321.97,18169.0,305.0744,305.7484,305.0744,305.6535,18169.0
2022-03-21 14:20:00,322.0,322.96,321.93,322.79,6552.0,305.6819,306.5933,305.6155,306.4319,6552.0
2022-03-21 14:25:00,322.78,323.63,322.63,323.51,12728.0,306.4224,307.2293,306.28,307.1154,12728.0
2022-03-21 14:30:00,323.62,323.62,323.16,323.26,9325.0,307.2198,307.2198,306.7832,306.8781,9325.0
2022-03-21 14:35:00,323.33,323.79,323.12,323.59,9430.0,306.9445,307.3812,306.7452,307.1914,9430.0
2022-03-21 14:40:00,323.55,323.76,323.02,323.24,8273.0,307.1534,307.3528,306.6503,306.8591,8273.0
2022-03-21 14:45:00,323.28,323.63,322.95,323.14,7464.0,306.8971,307.2293,306.5838,306.7642,7464.0
2022-03-21 14:50:00,323.0,323.76,322.85,323.43,12623.0,306.6313,307.3528,306.4889,307.0395,12623.0
2022-03-21 14:55:00,323.39,323.5,322.85,322.9,27392.0,307.0015,307.1059,306.4889,306.5363,27392.0
2022-03-21 15:00:00,322.91,322.97,322.49,322.68,14923.0,306.5458,306.6028,306.1471,306.3275,14923.0
2022-03-21 15:05:00,322.6,322.87,322.35,322.45,9179.0,306.2515,306.5079,306.0142,306.1091,9179.0
2022-03-21 15:10:00,322.46,322.84,322.45,322.63,6696.0,306.1186,306.4794,306.1091,306.28,6696.0
2022-03-21 15:15:00,322.84,323.16,322.15,322.21,8861.0,306.4794,306.7832,305.8243,305.8813,8861.0
2022-03-21 15:20:00,322.1,322.38,321.91,322.34,7763.0,305.7769,306.0427,305.5965,306.0047,7763.0
2022-03-21 15:25:00,322.3,323.01,322.28,322.98,8329.0,305.9667,306.6408,305.9478,306.6123,8329.0
2022-03-21 15:30:00,323.04,323.23,322.66,322.7,12276.0,306.6692,306.8496,306.3085,306.3465,12276.0
2022-03-21 15:35:00,322.83,323.04,322.5,322.74,15093.0,306.4699,306.6692,306.1566,306.3844,15093.0
2022-03-21 15:40:00,322.79,322.95,322.35,322.52,15075.0,306.4319,306.5838,306.0142,306.1756,15075.0
2022-03-21 15:45:00,322.56,322.69,321.89,321.96,23533.0,306.2136,306.337,305.5775,305.644,23533.0
2022-03-21 15:50:00,322.05,323.67,322.05,323.61,27374.0,305.7294,307.2673,305.7294,307.2104,27374.0
2022-03-21 15:55:00,323.63,324.72,323.42,324.51,119573.0,307.2293,308.2641,307.03,308.0647,119573.0
2022-03-22 09:30:00,324.0,325.79,323.32,324.35,58197.0,307.5806,309.2799,306.9351,307.9129,58197.0
2022-03-22 09:35:00,324.48,325.41,324.15,325.21,9626.0,308.0363,308.9191,307.723,308.7293,9626.0
2022-03-22 09:40:00,325.15,325.49,324.54,325.12,8860.0,308.6723,308.9951,308.0932,308.6438,8860.0
2022-03-22 09:45:00,325.0,325.15,324.12,324.84,18276.0,308.5299,308.6723,307.6945,308.378,18276.0
2022-03-22 09:50:00,324.97,324.97,323.84,324.31,7921.0,308.5014,308.5014,307.4287,307.8749,7921.0
2022-03-22 09:55:00,324.48,324.49,323.26,323.28,12955.0,308.0363,308.0458,306.8781,306.8971,12955.0
2022-03-22 10:00:00,323.34,325.5,323.31,325.19,19688.0,306.954,309.0046,306.9256,308.7103,19688.0
2022-03-22 10:05:00,325.24,326.08,325.24,326.07,15555.0,308.7578,309.5552,308.7578,309.5457,15555.0
2022-03-22 10:10:00,326.23,326.64,326.04,326.21,11166.0,309.6976,310.0868,309.5172,309.6786,11166.0
2022-03-22 10:15:00,326.27,326.73,325.89,326.53,4859.0,309.7356,310.1722,309.3748,309.9824,4859.0
2022-03-22 10:20:00,326.48,326.95,326.25,326.92,14066.0,309.9349,310.3811,309.7166,310.3526,14066.0
2022-03-22 10:25:00,326.8,327.13,326.44,326.98,9389.0,310.2387,310.552,309.8969,310.4096,9389.0
2022-03-22 10:30:00,327.13,327.7,326.95,327.65,10259.0,310.552,311.0931,310.3811,311.0456,10259.0
2022-03-22 10:35:00,327.92,328.04,327.35,327.89,12829.0,311.3019,311.4159,310.7608,311.2735,12829.0
2022-03-22 10:40:00,327.92,328.4,327.84,328.13,20109.0,311.3019,311.7576,311.226,311.5013,20109.0
2022-03-22 10:45:00,328.16,328.5,328.07,328.5,8546.0,311.5298,311.8525,311.4443,311.8525,8546.0
2022-03-22 10:50:00,328.26,328.61,328.1,328.56,8706.0,311.6247,311.957,311.4728,311.9095,8706.0
2022-03-22 10:55:00,328.43,328.75,327.75,327.93,11764.0,311.7861,312.0899,311.1406,311.3114,11764.0
2022-03-22 11:00:00,327.89,328.0,327.47,327.84,13636.0,311.2735,311.3779,310.8747,311.226,13636.0
2022-03-22 11:05:00,327.86,327.86,327.44,327.55,10065.0,311.245,311.245,310.8463,310.9507,10065.0
2022-03-22 11:10:00,327.48,327.8,327.33,327.73,8343.0,310.8842,311.188,310.7418,311.1216,8343.0
2022-03-22 11:15:00,327.74,328.02,327.6,327.9,12066.0,311.1311,311.3969,310.9982,311.283,12066.0
2022-03-22 11:20:00,327.91,328.49,327.84,328.36,11411.0,311.2924,311.8431,311.226,311.7196,11411.0
2022-03-22 11:25:00,328.27,328.63,328.14,328.49,12585.0,311.6342,311.976,311.5108,311.8431,12585.0
2022-03-22 11:30:00,328.44,328.44,328.07,328.23,8873.0,311.7956,311.7956,311.4443,311.5962,8873.0
2022-03-22 11:35:00,328.18,328.2,327.82,328.05,6754.0,311.5488,311.5677,311.207,311.4253,6754.0
2022-03-22 11:40:00,328.0,328.06,327.45,327.67,4919.0,311.3779,311.4348,310.8558,311.0646,4919.0
2022-03-22 11:45:00,327.8,328.01,327.63,327.99,3325.0,311.188,311.3874,311.0266,311.3684,3325.0
2022-03-22 11:50:00,327.9,328.07,327.53,327.62,4158.0,311.283,311.4443,310.9317,311.0171,4158.0
2022-03-22 11:55:00,327.68,327.94,327.5,327.63,6914.0,311.0741,311.3209,310.9032,311.0266,6914.0
2022-03-22 12:00:00,327.59,327.74,327.32,327.32,6428.0,310.9887,311.1311,310.7323,310.7323,6428.0
2022-03-22 12:05:00,327.49,328.0,327.49,327.75,2951.0,310.8937,311.3779,310.8937,311.1406,2951.0
2022-03-22 12:10:00,327.86,327.95,327.56,327.88,5249.0,311.245,311.3304,310.9602,311.264,5249.0
2022-03-22 12:15:00,327.92,328.4,327.64,328.18,11499.0,311.3019,311.7576,311.0361,311.5488,11499.0
2022-03-22 12:20:00,328.19,328.58,327.95,328.38,9696.0,311.5583,311.9285,311.3304,311.7386,9696.0
2022-03-22 12:25:00,328.43,328.47,327.86,328.06,14558.0,311.7861,311.8241,311.245,311.4348,14558.0
2022-03-22 12:30:00,328.12,328.33,327.84,327.88,16432.0,311.4918,311.6912,311.226,311.264,16432.0
2022-03-22 12:35:00,328.32,328.36,327.74,327.98,5848.0,311.6817,311.7196,311.1311,311.3589,5848.0
2022-03-22 12:40:00,327.97,327.97,326.95,327.06,3587.0,311.3494,311.3494,310.3811,310.4855,3587.0
2022-03-22 12:45:00,326.97,327.11,326.65,326.87,9031.0,310.4001,310.533,310.0963,310.3051,9031.0
2022-03-22 12:50:00,326.97,327.33,326.83,327.33,7469.0,310.4001,310.7418,310.2672,310.7418,7469.0
2022-03-22 12:55:00,327.27,327.52,326.9,327.39,10606.0,310.6849,310.9222,310.3336,310.7988,10606.0
2022-03-22 13:00:00,327.36,327.86,327.3,327.79,4713.0,310.7703,311.245,310.7134,311.1785,4713.0
2022-03-22 13:05:00,327.87,328.02,327.77,327.86,12207.0,311.2545,311.3969,311.1595,311.245,12207.0
2022-03-22 13:10:00,327.74,327.88,327.58,327.72,7692.0,311.1311,311.264,310.9792,311.1121,7692.0
2022-03-22 13:15:00,327.73,327.83,327.47,327.7,6386.0,311.1216,311.2165,310.8747,311.0931,6386.0
2022-03-22 13:20:00,327.61,327.61,327.28,327.5,5229.0,311.0076,311.0076,310.6944,310.9032,5229.0
2022-03-22 13:25:00,327.56,327.56,327.17,327.22,3740.0,310.9602,310.9602,310.5899,310.6374,3740.0
2022-03-22 13:30:00,327.33,327.49,327.22,327.39,5911.0,310.7418,310.8937,310.6374,310.7988,5911.0
2022-03-22 13:35:00,327.5,327.58,327.18,327.39,7296.0,310.9032,310.9792,310.5994,310.7988,7296.0
2022-03-22 13:40:00,327.42,327.55,327.1,327.54,4754.0,310.8273,310.9507,310.5235,310.9412,4754.0
2022-03-22 13:45:00,327.53,327.75,327.39,327.74,9719.0,310.9317,311.1406,310.7988,311.1311,9719.0
2022-03-22 13:50:00,327.83,328.06,327.48,327.93,14219.0,311.2165,311.4348,310.8842,311.3114,14219.0
2022-03-22 13:55:00,327.98,328.16,327.76,327.98,16487.0,311.3589,311.5298,311.15,311.3589,16487.0
2022-03-22 14:00:00,327.85,327.91,327.34,327.47,5593.0,311.2355,311.2924,310.7513,310.8747,5593.0
2022-03-22 14:05:00,327.42,327.55,327.0,327.06,7991.0,310.8273,310.9507,310.4286,310.4855,7991.0
2022-03-22 14:10:00,327.13,327.56,327.01,327.21,7608.0,310.552,310.9602,310.4381,310.6279,7608.0
2022-03-22 14:15:00,327.27,327.55,327.06,327.39,5769.0,310.6849,310.9507,310.4855,310.7988,5769.0
2022-03-22 14:20:00,327.53,327.53,326.78,326.79,5524.0,310.9317,310.9317,310.2197,310.2292,5524.0
2022-03-22 14:25:00,326.87,326.92,326.16,326.47,7722.0,310.3051,310.3526,309.6311,309.9254,7722.0
2022-03-22 14:30:00,326.53,326.61,325.91,326.61,6894.0,309.9824,310.0583,309.3938,310.0583,6894.0
2022-03-22 14:35:00,326.59,326.64,326.34,326.52,4923.0,310.0393,310.0868,309.802,309.9729,4923.0
2022-03-22 14:40:00,326.35,326.46,326.26,326.45,2734.0,309.8115,309.9159,309.7261,309.9064,2734.0
2022-03-22 14:45:00,326.5,326.65,326.0,326.17,9772.0,309.9539,310.0963,309.4792,309.6406,9772.0
2022-03-22 14:50:00,326.18,326.9,326.07,326.71,6610.0,309.6501,310.3336,309.5457,310.1533,6610.0
2022-03-22 14:55:00,326.81,327.2,326.81,326.92,5066.0,310.2482,310.6184,310.2482,310.3526,5066.0
2022-03-22 15:00:00,326.92,327.42,326.84,327.07,7246.0,310.3526,310.8273,310.2767,310.495,7246.0
2022-03-22 15:05:00,327.2,327.43,327.1,327.24,8355.0,310.6184,310.8368,310.5235,310.6564,8355.0
2022-03-22 15:10:00,327.21,327.33,326.9,327.29,7334.0,310.6279,310.7418,310.3336,310.7039,7334.0
2022-03-22 15:15:00,327.29,327.76,327.29,327.42,14390.0,310.7039,311.15,310.7039,310.8273,14390.0
2022-03-22 15:20:00,327.4,327.52,326.83,327.45,5019.0,310.8083,310.9222,310.2672,310.8558,5019.0
2022-03-22 15:25:00,327.37,327.47,327.0,327.03,6499.0,310.7798,310.8747,310.4286,310.457,6499.0
2022-03-22 15:30:00,327.06,327.38,326.96,327.15,10430.0,310.4855,310.7893,310.3906,310.571,10430.0
2022-03-22 15:35:00,327.07,327.47,327.02,327.43,20053.0,310.495,310.8747,310.4475,310.8368,20053.0
2022-03-22 15:40:00,327.35,328.07,327.2,328.0,17964.0,310.7608,311.4443,310.6184,311.3779,17964.0
2022-03-22 15:45:00,327.99,328.38,327.86,328.24,30915.0,311.3684,311.7386,311.245,311.6057,30915.0
2022-03-22 15:50:00,328.11,328.37,327.47,327.53,23889.0,311.4823,311.7291,310.8747,310.9317,23889.0
2022-03-22 15:55:00,327.52,327.8,327.06,327.48,113184.0,310.9222,311.188,310.4855,310.8842,113184.0
2022-03-23 09:30:00,325.0,325.0,322.43,322.62,75437.0,308.5299,308.5299,306.0902,306.2705,75437.0
2022-03-23 09:35:00,322.46,323.27,322.07,322.86,8259.0,306.1186,306.8876,305.7484,306.4984,8259.0
2022-03-23 09:40:00,322.51,323.32,322.51,322.77,10350.0,306.1661,306.9351,306.1661,306.4129,10350.0
2022-03-23 09:45:00,322.91,323.36,322.62,323.09,13912.0,306.5458,306.973,306.2705,306.7167,13912.0
2022-03-23 09:50:00,323.5,323.99,323.1,323.64,8223.0,307.1059,307.5711,306.7262,307.2388,8223.0
2022-03-23 09:55:00,323.59,324.38,323.3,323.57,12929.0,307.1914,307.9413,306.9161,307.1724,12929.0
2022-03-23 10:00:00,323.5,323.86,323.14,323.63,10120.0,307.1059,307.4477,306.7642,307.2293,10120.0
2022-03-23 10:05:00,323.75,324.41,323.6,324.08,10924.0,307.3433,307.9698,307.2009,307.6565,10924.0
2022-03-23 10:10:00,324.3,324.64,323.68,324.21,19061.0,307.8654,308.1882,307.2768,307.78,19061.0
2022-03-23 10:15:00,324.33,326.66,324.24,326.6,44156.0,307.8939,310.1058,307.8084,310.0488,44156.0
2022-03-23 10:20:00,326.62,327.18,325.75,326.2,36629.0,310.0678,310.5994,309.2419,309.6691,36629.0
2022-03-23 10:25:00,326.3,326.35,325.42,325.78,10565.0,309.764,309.8115,308.9286,309.2704,10565.0
2022-03-23 10:30:00,325.9,326.19,325.6,326.04,8528.0,309.3843,309.6596,309.0995,309.5172,8528.0
2022-03-23 10:35:00,326.03,326.03,325.36,325.54,8508.0,309.5077,309.5077,308.8717,309.0425,8508.0
2022-03-23 10:40:00,325.42,325.8,325.2,325.35,7333.0,308.9286,309.2894,308.7198,308.8622,7333.0
2022-03-23 10:45:00,325.24,325.3,324.78,324.96,7656.0,308.7578,308.8147,308.3211,308.4919,7656.0
2022-03-23 10:50:00,324.93,325.42,324.82,325.3,6670.0,308.4635,308.9286,308.359,308.8147,6670.0
2022-03-23 10:55:00,325.27,325.74,325.03,325.12,8862.0,308.7862,309.2324,308.5584,308.6438,8862.0
2022-03-23 11:00:00,325.06,325.75,325.05,325.38,9054.0,308.5869,309.2419,308.5774,308.8907,9054.0
2022-03-23 11:05:00,325.47,325.71,324.72,324.84,13597.0,308.9761,309.2039,308.2641,308.378,13597.0
2022-03-23 11:10:00,324.79,324.92,324.59,324.82,5827.0,308.3306,308.454,308.1407,308.359,5827.0
2022-03-23 11:15:00,324.88,325.37,324.82,325.01,4879.0,308.416,308.8812,308.359,308.5394,4879.0
2022-03-23 11:20:00,325.06,325.22,324.84,325.17,5960.0,308.5869,308.7388,308.378,308.6913,5960.0
2022-03-23 11:25:00,325.35,325.51,324.95,325.32,5151.0,308.8622,309.0141,308.4824,308.8337,5151.0
2022-03-23 11:30:00,325.22,325.22,324.44,324.44,5165.0,308.7388,308.7388,307.9983,307.9983,5165.0
2022-03-23 11:35:00,324.39,324.64,324.36,324.53,9013.0,307.9508,308.1882,307.9223,308.0837,9013.0
2022-03-23 11:40:00,324.57,324.59,324.13,324.25,4856.0,308.1217,308.1407,307.704,307.8179,4856.0
2022-03-23 11:45:00,324.19,324.24,323.97,324.02,4339.0,307.761,307.8084,307.5521,307.5996,4339.0
2022-03-23 11:50:00,324.04,324.47,324.03,324.39,4576.0,307.6186,308.0268,307.6091,307.9508,4576.0
2022-03-23 11:55:00,324.35,324.5,324.24,324.27,4026.0,307.9129,308.0553,307.8084,307.8369,4026.0
2022-03-23 12:00:00,324.31,324.66,324.24,324.41,10924.0,307.8749,308.2071,307.8084,307.9698,10924.0
2022-03-23 12:05:00,324.49,324.49,323.24,323.34,34905.0,308.0458,308.0458,306.8591,306.954,34905.0
2022-03-23 12:10:00,323.26,323.37,322.95,323.23,16353.0,306.8781,306.9825,306.5838,306.8496,16353.0
2022-03-23 12:15:00,323.26,323.69,323.26,323.62,4397.0,306.8781,307.2863,306.8781,307.2198,4397.0
2022-03-23 12:20:00,323.43,323.62,323.32,323.62,3965.0,307.0395,307.2198,306.9351,307.2198,3965.0
2022-03-23 12:25:00,323.65,323.86,323.33,323.74,6172.0,307.2483,307.4477,306.9445,307.3338,6172.0
2022-03-23 12:30:00,323.73,323.92,323.2,323.2,7741.0,307.3243,307.5046,306.8211,306.8211,7741.0
2022-03-23 12:35:00,323.23,323.66,323.07,323.23,26666.0,306.8496,307.2578,306.6977,306.8496,26666.0
2022-03-23 12:40:00,323.28,323.39,322.71,322.73,5684.0,306.8971,307.0015,306.356,306.375,5684.0
2022-03-23 12:45:00,322.82,322.98,322.65,322.8,8265.0,306.4604,306.6123,306.299,306.4414,8265.0
2022-03-23 12:50:00,322.66,322.93,322.6,322.8,15055.0,306.3085,306.5648,306.2515,306.4414,15055.0
2022-03-23 12:55:00,322.76,322.76,322.27,322.58,6163.0,306.4034,306.4034,305.9383,306.2326,6163.0
2022-03-23 13:00:00,322.54,322.92,322.29,322.44,6252.0,306.1946,306.5553,305.9573,306.0996,6252.0
2022-03-23 13:05:00,322.41,322.98,322.4,322.77,8393.0,306.0712,306.6123,306.0617,306.4129,8393.0
2022-03-23 13:10:00,322.8,322.86,322.63,322.65,12032.0,306.4414,306.4984,306.28,306.299,12032.0
2022-03-23 13:15:00,322.75,322.75,322.06,322.17,13532.0,306.3939,306.3939,305.7389,305.8433,13532.0
2022-03-23 13:20:00,322.24,322.26,321.36,321.54,12884.0,305.9098,305.9288,305.0744,305.2453,12884.0
2022-03-23 13:25:00,321.4,321.45,321.0,321.1,6037.0,305.1124,305.1598,304.7326,304.8276,6037.0
2022-03-23 13:30:00,321.08,321.56,321.06,321.4,2962.0,304.8086,305.2642,304.7896,305.1124,2962.0
2022-03-23 13:35:00,321.45,321.55,321.25,321.3,5033.0,305.1598,305.2548,304.97,305.0174,5033.0
2022-03-23 13:40:00,321.27,321.34,321.09,321.15,6346.0,304.9889,305.0554,304.8181,304.875,6346.0
2022-03-23 13:45:00,321.1,321.22,320.8,321.19,9177.0,304.8276,304.9415,304.5428,304.913,9177.0
2022-03-23 13:50:00,320.97,321.36,320.97,321.31,4953.0,304.7041,305.0744,304.7041,305.0269,4953.0
2022-03-23 13:55:00,321.49,321.62,321.35,321.54,6021.0,305.1978,305.3212,305.0649,305.2453,6021.0
2022-03-23 14:00:00,321.65,321.74,321.46,321.68,2731.0,305.3497,305.4351,305.1693,305.3782,2731.0
2022-03-23 14:05:00,321.45,321.46,321.05,321.17,4445.0,305.1598,305.1693,304.7801,304.894,4445.0
2022-03-23 14:10:00,321.13,321.19,320.91,320.94,10118.0,304.856,304.913,304.6472,304.6757,10118.0
2022-03-23 14:15:00,320.93,321.4,320.75,321.31,6708.0,304.6662,305.1124,304.4953,305.0269,6708.0
2022-03-23 14:20:00,321.4,321.55,321.22,321.28,4695.0,305.1124,305.2548,304.9415,304.9984,4695.0
2022-03-23 14:25:00,321.31,321.72,321.31,321.51,4347.0,305.0269,305.4161,305.0269,305.2168,4347.0
2022-03-23 14:30:00,321.52,321.58,321.28,321.35,3451.0,305.2263,305.2832,304.9984,305.0649,3451.0
2022-03-23 14:35:00,321.38,321.56,321.17,321.56,4054.0,305.0934,305.2642,304.894,305.2642,4054.0
2022-03-23 14:40:00,321.67,321.69,321.39,321.47,2946.0,305.3687,305.3877,305.1029,305.1788,2946.0
2022-03-23 14:45:00,321.41,321.86,321.41,321.79,3323.0,305.1218,305.549,305.1218,305.4826,3323.0
2022-03-23 14:50:00,321.87,321.87,321.61,321.67,3701.0,305.5585,305.5585,305.3117,305.3687,3701.0
2022-03-23 14:55:00,321.73,321.73,321.0,321.2,4714.0,305.4256,305.4256,304.7326,304.9225,4714.0
2022-03-23 15:00:00,321.1,321.25,320.99,321.09,5111.0,304.8276,304.97,304.7231,304.8181,5111.0
2022-03-23 15:05:00,320.95,320.95,320.5,320.55,7020.0,304.6852,304.6852,304.258,304.3054,7020.0
2022-03-23 15:10:00,320.61,320.7,320.41,320.54,6016.0,304.3624,304.4478,304.1725,304.2959,6016.0
2022-03-23 15:15:00,320.53,321.01,320.43,320.87,10457.0,304.2864,304.7421,304.1915,304.6092,10457.0
2022-03-23 15:20:00,320.87,321.43,320.75,321.39,7500.0,304.6092,305.1408,304.4953,305.1029,7500.0
2022-03-23 15:25:00,321.49,321.52,321.27,321.32,7770.0,305.1978,305.2263,304.9889,305.0364,7770.0
2022-03-23 15:30:00,321.3,321.55,321.07,321.16,11641.0,305.0174,305.2548,304.7991,304.8845,11641.0
2022-03-23 15:35:00,321.19,321.28,320.79,320.79,11618.0,304.913,304.9984,304.5333,304.5333,11618.0
2022-03-23 15:40:00,320.79,321.42,320.53,321.39,14635.0,304.5333,305.1313,304.2864,305.1029,14635.0
2022-03-23 15:45:00,321.39,321.82,321.08,321.23,19821.0,305.1029,305.5111,304.8086,304.951,19821.0
2022-03-23 15:50:00,321.16,321.23,320.4,320.52,23203.0,304.8845,304.951,304.163,304.2769,23203.0
2022-03-23 15:55:00,320.54,320.9,320.29,320.34,79452.0,304.2959,304.6377,304.0586,304.1061,79452.0
2022-03-24 09:30:00,320.36,321.67,320.0,321.0,37546.0,304.1251,305.3687,303.7833,304.7326,37546.0
2022-03-24 09:35:00,321.13,321.84,320.92,320.92,5996.0,304.856,305.5301,304.6567,304.6567,5996.0
2022-03-24 09:40:00,321.0,322.4,320.92,321.46,7365.0,304.7326,306.0617,304.6567,305.1693,7365.0
2022-03-24 09:45:00,321.38,321.52,320.93,321.0,11157.0,305.0934,305.2263,304.6662,304.7326,11157.0
2022-03-24 09:50:00,321.0,321.48,320.94,321.12,8845.0,304.7326,305.1883,304.6757,304.8465,8845.0
2022-03-24 09:55:00,321.37,322.0,320.99,321.74,7121.0,305.0839,305.6819,304.7231,305.4351,7121.0
2022-03-24 10:00:00,321.75,322.55,321.65,322.23,12306.0,305.4446,306.2041,305.3497,305.9003,12306.0
2022-03-24 10:05:00,322.47,323.0,322.43,323.0,6873.0,306.1281,306.6313,306.0902,306.6313,6873.0
2022-03-24 10:10:00,322.92,323.04,322.36,322.88,5933.0,306.5553,306.6692,306.0237,306.5174,5933.0
2022-03-24 10:15:00,322.99,323.24,322.47,322.69,12293.0,306.6218,306.8591,306.1281,306.337,12293.0
2022-03-24 10:20:00,322.69,323.16,322.36,323.01,6807.0,306.337,306.7832,306.0237,306.6408,6807.0
2022-03-24 10:25:00,323.05,323.33,322.84,323.1,5401.0,306.6787,306.9445,306.4794,306.7262,5401.0
2022-03-24 10:30:00,323.13,323.78,322.75,323.59,8464.0,306.7547,307.3717,306.3939,307.1914,8464.0
2022-03-24 10:35:00,323.62,323.82,323.48,323.57,3346.0,307.2198,307.4097,307.0869,307.1724,3346.0
2022-03-24 10:40:00,323.57,323.57,322.89,323.45,2838.0,307.1724,307.1724,306.5268,307.0585,2838.0
2022-03-24 10:45:00,323.65,323.77,323.35,323.46,7023.0,307.2483,307.3622,306.9635,307.068,7023.0
2022-03-24 10:50:00,323.44,323.44,322.88,323.07,6708.0,307.049,307.049,306.5174,306.6977,6708.0
2022-03-24 10:55:00,323.06,323.06,322.44,322.46,5158.0,306.6882,306.6882,306.0996,306.1186,5158.0
2022-03-24 11:00:00,322.28,323.47,322.23,322.37,11582.0,305.9478,307.0775,305.9003,306.0332,11582.0
2022-03-24 11:05:00,322.7,322.97,322.31,322.57,8135.0,306.3465,306.6028,305.9762,306.2231,8135.0
2022-03-24 11:10:00,322.46,323.17,322.45,323.06,2335.0,306.1186,306.7927,306.1091,306.6882,2335.0
2022-03-24 11:15:00,323.14,323.6,322.93,323.49,5689.0,306.7642,307.2009,306.5648,307.0964,5689.0
2022-03-24 11:20:00,323.63,323.7,323.29,323.65,3148.0,307.2293,307.2958,306.9066,307.2483,3148.0
2022-03-24 11:25:00,323.71,324.27,323.7,324.26,10049.0,307.3053,307.8369,307.2958,307.8274,10049.0
2022-03-24 11:30:00,324.38,324.57,323.9,324.06,4054.0,307.9413,308.1217,307.4857,307.6376,4054.0
2022-03-24 11:35:00,323.92,324.57,323.79,324.47,13096.0,307.5046,308.1217,307.3812,308.0268,13096.0
2022-03-24 11:40:00,324.57,324.79,324.44,324.74,7706.0,308.1217,308.3306,307.9983,308.2831,7706.0
2022-03-24 11:45:00,324.67,324.96,324.58,324.71,4984.0,308.2166,308.4919,308.1312,308.2546,4984.0
2022-03-24 11:50:00,324.58,324.63,324.37,324.57,4711.0,308.1312,308.1787,307.9318,308.1217,4711.0
2022-03-24 11:55:00,324.47,324.64,324.14,324.25,18269.0,308.0268,308.1882,307.7135,307.8179,18269.0
2022-03-24 12:00:00,324.15,324.37,323.54,323.88,4598.0,307.723,307.9318,307.1439,307.4667,4598.0
2022-03-24 12:05:00,323.78,323.97,323.7,323.87,2918.0,307.3717,307.5521,307.2958,307.4572,2918.0
2022-03-24 12:10:00,323.82,324.08,323.68,323.85,2642.0,307.4097,307.6565,307.2768,307.4382,2642.0
2022-03-24 12:15:00,323.85,323.85,323.35,323.47,7192.0,307.4382,307.4382,306.9635,307.0775,7192.0
2022-03-24 12:20:00,323.43,323.43,323.2,323.2,2581.0,307.0395,307.0395,306.8211,306.8211,2581.0
2022-03-24 12:25:00,323.08,323.15,322.59,322.66,2427.0,306.7072,306.7737,306.242,306.3085,2427.0
2022-03-24 12:30:00,322.73,322.73,322.38,322.38,3460.0,306.375,306.375,306.0427,306.0427,3460.0
2022-03-24 12:35:00,322.41,322.94,322.36,322.81,3494.0,306.0712,306.5743,306.0237,306.4509,3494.0
2022-03-24 12:40:00,322.69,322.89,322.55,322.63,1999.0,306.337,306.5268,306.2041,306.28,1999.0
2022-03-24 12:45:00,322.79,322.79,322.49,322.51,2532.0,306.4319,306.4319,306.1471,306.1661,2532.0
2022-03-24 12:50:00,322.58,322.89,322.58,322.66,2250.0,306.2326,306.5268,306.2326,306.3085,2250.0
2022-03-24 12:55:00,322.68,323.03,322.68,322.79,774.0,306.3275,306.6597,306.3275,306.4319,774.0
2022-03-24 13:00:00,322.76,323.05,322.39,322.39,5051.0,306.4034,306.6787,306.0522,306.0522,5051.0
2022-03-24 13:05:00,322.54,322.68,322.37,322.46,2403.0,306.1946,306.3275,306.0332,306.1186,2403.0
2022-03-24 13:10:00,322.88,323.0,322.74,322.74,2904.0,306.5174,306.6313,306.3844,306.3844,2904.0
2022-03-24 13:15:00,322.83,322.95,322.79,322.89,1099.0,306.4699,306.5838,306.4319,306.5268,1099.0
2022-03-24 13:20:00,322.95,323.12,322.77,322.9,5715.0,306.5838,306.7452,306.4129,306.5363,5715.0
2022-03-24 13:25:00,323.02,323.27,322.87,322.92,8639.0,306.6503,306.8876,306.5079,306.5553,8639.0
2022-03-24 13:30:00,322.99,323.04,322.29,322.46,2192.0,306.6218,306.6692,305.9573,306.1186,2192.0
2022-03-24 13:35:00,322.57,323.05,322.57,322.87,2959.0,306.2231,306.6787,306.2231,306.5079,2959.0
2022-03-24 13:40:00,322.83,323.22,322.74,323.1,5035.0,306.4699,306.8401,306.3844,306.7262,5035.0
2022-03-24 13:45:00,323.15,323.19,323.02,323.12,2374.0,306.7737,306.8116,306.6503,306.7452,2374.0
2022-03-24 13:50:00,323.04,323.32,322.91,322.91,4857.0,306.6692,306.9351,306.5458,306.5458,4857.0
2022-03-24 13:55:00,322.91,323.16,322.86,323.13,4423.0,306.5458,306.7832,306.4984,306.7547,4423.0
2022-03-24 14:00:00,323.05,323.7,322.91,323.68,5309.0,306.6787,307.2958,306.5458,307.2768,5309.0
2022-03-24 14:05:00,323.6,323.6,323.28,323.41,3118.0,307.2009,307.2009,306.8971,307.0205,3118.0
2022-03-24 14:10:00,323.2,323.47,323.0,323.21,3535.0,306.8211,307.0775,306.6313,306.8306,3535.0
2022-03-24 14:15:00,323.22,323.51,322.92,323.14,11058.0,306.8401,307.1154,306.5553,306.7642,11058.0
2022-03-24 14:20:00,323.07,323.08,322.8,322.91,1938.0,306.6977,306.7072,306.4414,306.5458,1938.0
2022-03-24 14:25:00,323.02,323.11,322.86,322.86,1774.0,306.6503,306.7357,306.4984,306.4984,1774.0
2022-03-24 14:30:00,322.96,323.01,322.6,322.6,2486.0,306.5933,306.6408,306.2515,306.2515,2486.0
2022-03-24 14:35:00,322.58,322.7,322.48,322.69,4349.0,306.2326,306.3465,306.1376,306.337,4349.0
2022-03-24 14:40:00,322.63,322.72,322.41,322.54,2243.0,306.28,306.3655,306.0712,306.1946,2243.0
2022-03-24 14:45:00,322.47,322.69,322.28,322.69,7298.0,306.1281,306.337,305.9478,306.337,7298.0
2022-03-24 14:50:00,322.72,323.06,322.7,322.87,4020.0,306.3655,306.6882,306.3465,306.5079,4020.0
2022-03-24 14:55:00,322.87,322.87,322.66,322.78,4146.0,306.5079,306.5079,306.3085,306.4224,4146.0
2022-03-24 15:00:00,322.81,322.98,322.53,322.9,6272.0,306.4509,306.6123,306.1851,306.5363,6272.0
2022-03-24 15:05:00,322.89,323.49,322.75,323.4,7290.0,306.5268,307.0964,306.3939,307.011,7290.0
2022-03-24 15:10:00,323.27,323.36,323.16,323.33,2735.0,306.8876,306.973,306.7832,306.9445,2735.0
2022-03-24 15:15:00,323.41,323.77,323.33,323.77,5034.0,307.0205,307.3622,306.9445,307.3622,5034.0
2022-03-24 15:20:00,323.82,324.28,323.77,324.28,5489.0,307.4097,307.8464,307.3622,307.8464,5489.0
2022-03-24 15:25:00,324.35,324.61,324.31,324.41,10526.0,307.9129,308.1597,307.8749,307.9698,10526.0
2022-03-24 15:30:00,324.4,324.52,324.1,324.22,10926.0,307.9603,308.0742,307.6755,307.7894,10926.0
2022-03-24 15:35:00,324.18,324.38,323.99,324.09,13190.0,307.7515,307.9413,307.5711,307.666,13190.0
2022-03-24 15:40:00,324.06,324.42,323.92,324.4,13497.0,307.6376,307.9793,307.5046,307.9603,13497.0
2022-03-24 15:45:00,324.44,324.64,324.38,324.56,12853.0,307.9983,308.1882,307.9413,308.1122,12853.0
2022-03-24 15:50:00,324.56,325.24,324.56,325.09,22424.0,308.1122,308.7578,308.1122,308.6154,22424.0
2022-03-24 15:55:00,324.99,325.42,324.74,325.16,55915.0,308.5204,308.9286,308.2831,308.6818,55915.0
2022-03-25 09:30:00,327.58,328.25,326.92,327.47,34754.0,310.9792,311.6152,310.3526,310.8747,34754.0
2022-03-25 09:35:00,327.51,327.66,325.79,325.8,11562.0,310.9127,311.0551,309.2799,309.2894,11562.0
2022-03-25 09:40:00,325.91,326.25,325.23,325.68,9216.0,309.3938,309.7166,308.7483,309.1755,9216.0
2022-03-25 09:45:00,325.91,326.48,325.76,325.94,7565.0,309.3938,309.9349,309.2514,309.4223,7565.0
2022-03-25 09:50:00,325.99,326.33,325.71,325.89,5830.0,309.4697,309.7925,309.2039,309.3748,5830.0
2022-03-25 09:55:00,325.86,325.86,324.97,325.1,7252.0,309.3463,309.3463,308.5014,308.6248,7252.0
2022-03-25 10:00:00,325.2,325.68,325.04,325.63,10423.0,308.7198,309.1755,308.5679,309.128,10423.0
2022-03-25 10:05:00,325.63,326.9,325.62,326.77,11597.0,309.128,310.3336,309.1185,310.2102,11597.0
2022-03-25 10:10:00,326.77,327.14,326.48,327.14,8833.0,310.2102,310.5615,309.9349,310.5615,8833.0
2022-03-25 10:15:00,327.07,327.6,326.92,327.38,11289.0,310.495,310.9982,310.3526,310.7893,11289.0
2022-03-25 10:20:00,327.65,327.98,327.09,327.86,13625.0,311.0456,311.3589,310.514,311.245,13625.0
2022-03-25 10:25:00,327.92,327.93,327.07,327.07,13664.0,311.3019,311.3114,310.495,310.495,13664.0
2022-03-25 10:30:00,327.15,328.18,327.12,328.18,9204.0,310.571,311.5488,310.5425,311.5488,9204.0
2022-03-25 10:35:00,328.18,329.0,328.18,328.79,18193.0,311.5488,312.3272,311.5488,312.1278,18193.0
2022-03-25 10:40:00,328.73,329.49,328.64,329.31,14994.0,312.0709,312.7924,311.9855,312.6215,14994.0
2022-03-25 10:45:00,329.18,329.46,329.14,329.45,15319.0,312.4981,312.7639,312.4601,312.7544,15319.0
2022-03-25 10:50:00,329.51,329.51,328.72,328.97,10180.0,312.8114,312.8114,312.0614,312.2987,10180.0
2022-03-25 10:55:00,328.97,329.13,328.46,328.68,11802.0,312.2987,312.4506,311.8146,312.0234,11802.0
2022-03-25 11:00:00,328.78,328.78,327.97,327.98,7679.0,312.1184,312.1184,311.3494,311.3589,7679.0
2022-03-25 11:05:00,327.99,328.06,327.36,327.37,5312.0,311.3684,311.4348,310.7703,310.7798,5312.0
2022-03-25 11:10:00,327.27,327.27,326.85,327.12,6144.0,310.6849,310.6849,310.2862,310.5425,6144.0
2022-03-25 11:15:00,327.09,327.32,326.81,326.88,8166.0,310.514,310.7323,310.2482,310.3146,8166.0
2022-03-25 11:20:00,326.94,327.15,326.48,326.48,7476.0,310.3716,310.571,309.9349,309.9349,7476.0
2022-03-25 11:25:00,326.4,326.41,325.35,325.81,6736.0,309.859,309.8685,308.8622,309.2989,6736.0
2022-03-25 11:30:00,325.81,326.35,325.45,325.97,5740.0,309.2989,309.8115,308.9571,309.4508,5740.0
2022-03-25 11:35:00,325.94,326.35,325.76,326.35,3472.0,309.4223,309.8115,309.2514,309.8115,3472.0
2022-03-25 11:40:00,326.32,326.77,326.32,326.55,3650.0,309.783,310.2102,309.783,310.0014,3650.0
2022-03-25 11:45:00,326.56,326.56,325.83,325.83,4172.0,310.0109,310.0109,309.3179,309.3179,4172.0
2022-03-25 11:50:00,325.94,326.01,325.22,325.47,5076.0,309.4223,309.4887,308.7388,308.9761,5076.0
2022-03-25 11:55:00,325.38,325.38,324.59,325.01,4907.0,308.8907,308.8907,308.1407,308.5394,4907.0
2022-03-25 12:00:00,324.9,325.08,324.72,324.77,3019.0,308.435,308.6059,308.2641,308.3116,3019.0
2022-03-25 12:05:00,324.98,325.39,324.98,325.05,3140.0,308.5109,308.9002,308.5109,308.5774,3140.0
2022-03-25 12:10:00,325.22,325.31,324.9,325.07,3842.0,308.7388,308.8242,308.435,308.5964,3842.0
2022-03-25 12:15:00,325.21,325.23,324.49,325.18,3865.0,308.7293,308.7483,308.0458,308.7008,3865.0
2022-03-25 12:20:00,325.35,325.41,324.98,325.13,7862.0,308.8622,308.9191,308.5109,308.6533,7862.0
2022-03-25 12:25:00,325.24,325.45,324.64,325.26,4775.0,308.7578,308.9571,308.1882,308.7767,4775.0
2022-03-25 12:30:00,325.23,325.26,324.69,325.25,3769.0,308.7483,308.7767,308.2356,308.7672,3769.0
2022-03-25 12:35:00,325.19,325.19,324.37,324.41,7320.0,308.7103,308.7103,307.9318,307.9698,7320.0
2022-03-25 12:40:00,324.54,324.63,324.26,324.58,3372.0,308.0932,308.1787,307.8274,308.1312,3372.0
2022-03-25 12:45:00,324.56,325.06,324.5,325.05,13057.0,308.1122,308.5869,308.0553,308.5774,13057.0
2022-03-25 12:50:00,325.08,325.71,324.98,325.1,7516.0,308.6059,309.2039,308.5109,308.6248,7516.0
2022-03-25 12:55:00,325.03,325.5,325.0,325.41,6073.0,308.5584,309.0046,308.5299,308.9191,6073.0
2022-03-25 13:00:00,325.29,325.41,325.0,325.35,5725.0,308.8052,308.9191,308.5299,308.8622,5725.0
2022-03-25 13:05:00,325.26,325.32,325.06,325.18,3023.0,308.7767,308.8337,308.5869,308.7008,3023.0
2022-03-25 13:10:00,325.11,325.21,324.9,325.14,4333.0,308.6343,308.7293,308.435,308.6628,4333.0
2022-03-25 13:15:00,325.22,325.92,325.16,325.67,5358.0,308.7388,309.4033,308.6818,309.166,5358.0
2022-03-25 13:20:00,325.78,325.78,325.17,325.3,3968.0,309.2704,309.2704,308.6913,308.8147,3968.0
2022-03-25 13:25:00,325.25,325.25,324.63,324.85,5360.0,308.7672,308.7672,308.1787,308.3875,5360.0
2022-03-25 13:30:00,324.79,325.15,324.7,325.03,6440.0,308.3306,308.6723,308.2451,308.5584,6440.0
2022-03-25 13:35:00,325.08,325.08,324.7,324.72,6213.0,308.6059,308.6059,308.2451,308.2641,6213.0
2022-03-25 13:40:00,324.74,325.03,324.38,324.78,3972.0,308.2831,308.5584,307.9413,308.3211,3972.0
2022-03-25 13:45:00,324.9,325.1,324.63,324.92,2188.0,308.435,308.6248,308.1787,308.454,2188.0
2022-03-25 13:50:00,325.12,325.38,325.07,325.25,1984.0,308.6438,308.8907,308.5964,308.7672,1984.0
2022-03-25 13:55:00,325.29,325.68,325.28,325.49,2261.0,308.8052,309.1755,308.7957,308.9951,2261.0
2022-03-25 14:00:00,325.41,325.75,325.4,325.62,4190.0,308.9191,309.2419,308.9096,309.1185,4190.0
2022-03-25 14:05:00,325.56,325.67,325.43,325.61,6706.0,309.0615,309.166,308.9381,309.109,6706.0
2022-03-25 14:10:00,325.73,325.73,325.38,325.59,4037.0,309.2229,309.2229,308.8907,309.09,4037.0
2022-03-25 14:15:00,325.51,325.72,325.49,325.51,3776.0,309.0141,309.2134,308.9951,309.0141,3776.0
2022-03-25 14:20:00,325.64,326.13,325.59,326.05,8513.0,309.1375,309.6027,309.09,309.5267,8513.0
2022-03-25 14:25:00,326.0,326.1,325.92,326.06,4550.0,309.4792,309.5742,309.4033,309.5362,4550.0
2022-03-25 14:30:00,326.11,326.32,326.06,326.23,4938.0,309.5837,309.783,309.5362,309.6976,4938.0
2022-03-25 14:35:00,326.1,326.4,326.03,326.29,5189.0,309.5742,309.859,309.5077,309.7545,5189.0
2022-03-25 14:40:00,326.23,326.52,326.13,326.52,5060.0,309.6976,309.9729,309.6027,309.9729,5060.0
2022-03-25 14:45:00,326.56,326.56,326.07,326.17,5092.0,310.0109,310.0109,309.5457,309.6406,5092.0
2022-03-25 14:50:00,326.23,326.73,326.05,326.72,7467.0,309.6976,310.1722,309.5267,310.1628,7467.0
2022-03-25 14:55:00,326.71,326.84,326.36,326.69,5016.0,310.1533,310.2767,309.821,310.1343,5016.0
2022-03-25 15:00:00,326.67,326.78,325.91,326.06,5090.0,310.1153,310.2197,309.3938,309.5362,5090.0
2022-03-25 15:05:00,326.12,326.24,325.57,325.82,5859.0,309.5932,309.7071,309.071,309.3084,5859.0
2022-03-25 15:10:00,325.79,326.41,325.79,326.41,9644.0,309.2799,309.8685,309.2799,309.8685,9644.0
2022-03-25 15:15:00,326.3,326.44,325.81,325.92,10712.0,309.764,309.8969,309.2989,309.4033,10712.0
2022-03-25 15:20:00,325.82,325.89,325.42,325.72,9463.0,309.3084,309.3748,308.9286,309.2134,9463.0
2022-03-25 15:25:00,325.86,325.99,325.6,325.68,12712.0,309.3463,309.4697,309.0995,309.1755,12712.0
2022-03-25 15:30:00,325.66,325.81,325.2,325.5,8798.0,309.1565,309.2989,308.7198,309.0046,8798.0
2022-03-25 15:35:00,325.52,325.8,325.2,325.27,9892.0,309.0236,309.2894,308.7198,308.7862,9892.0
2022-03-25 15:40:00,325.34,326.0,325.34,325.62,10420.0,308.8527,309.4792,308.8527,309.1185,10420.0
2022-03-25 15:45:00,325.72,326.35,325.67,326.27,16136.0,309.2134,309.8115,309.166,309.7356,16136.0
2022-03-25 15:50:00,326.07,326.62,325.95,326.44,19384.0,309.5457,310.0678,309.4318,309.8969,19384.0
2022-03-25 15:55:00,326.57,327.72,326.57,327.69,115391.0,310.0204,311.1121,310.0204,311.0836,115391.0
2022-03-28 09:30:00,326.58,328.91,326.58,328.45,56653.0,310.0298,312.2418,310.0298,311.8051,56653.0
2022-03-28 09:35:00,328.27,328.78,327.58,328.78,20976.0,311.6342,312.1184,310.9792,312.1184,20976.0
2022-03-28 09:40:00,328.77,329.66,328.42,328.57,13402.0,312.1089,312.9538,311.7766,311.919,13402.0
2022-03-28 09:45:00,328.85,329.5,328.75,329.5,8512.0,312.1848,312.8019,312.0899,312.8019,8512.0
2022-03-28 09:50:00,329.56,330.21,329.55,329.88,17029.0,312.8588,313.4759,312.8493,313.1626,17029.0
2022-03-28 09:55:00,329.84,330.24,329.65,329.98,21358.0,313.1246,313.5044,312.9443,313.2575,21358.0
2022-03-28 10:00:00,330.06,330.06,329.18,329.4,9699.0,313.3335,313.3335,312.4981,312.7069,9699.0
2022-03-28 10:05:00,329.64,329.82,329.32,329.59,11265.0,312.9348,313.1057,312.631,312.8873,11265.0
2022-03-28 10:10:00,329.55,329.6,328.34,328.4,12207.0,312.8493,312.8968,311.7007,311.7576,12207.0
2022-03-28 10:15:00,328.26,328.89,328.15,328.89,11533.0,311.6247,312.2228,311.5203,312.2228,11533.0
2022-03-28 10:20:00,328.94,328.94,327.87,328.03,14503.0,312.2702,312.2702,311.2545,311.4064,14503.0
2022-03-28 10:25:00,328.0,328.4,327.69,328.34,11030.0,311.3779,311.7576,311.0836,311.7007,11030.0
2022-03-28 10:30:00,328.45,328.51,327.71,327.77,7046.0,311.8051,311.862,311.1026,311.1595,7046.0
2022-03-28 10:35:00,327.93,327.99,327.23,327.32,5979.0,311.3114,311.3684,310.6469,310.7323,5979.0
2022-03-28 10:40:00,327.24,327.75,327.11,327.36,6035.0,310.6564,311.1406,310.533,310.7703,6035.0
2022-03-28 10:45:00,327.5,327.9,327.1,327.74,6603.0,310.9032,311.283,310.5235,311.1311,6603.0
2022-03-28 10:50:00,327.73,328.21,327.73,327.88,6921.0,311.1216,311.5772,311.1216,311.264,6921.0
2022-03-28 10:55:00,327.91,328.21,327.86,328.2,5467.0,311.2924,311.5772,311.245,311.5677,5467.0
2022-03-28 11:00:00,328.38,328.4,327.21,327.52,28622.0,311.7386,311.7576,310.6279,310.9222,28622.0
2022-03-28 11:05:00,327.5,327.64,327.04,327.58,13230.0,310.9032,311.0361,310.4665,310.9792,13230.0
2022-03-28 11:10:00,327.64,328.23,327.64,328.11,4931.0,311.0361,311.5962,311.0361,311.4823,4931.0
2022-03-28 11:15:00,328.14,328.14,327.33,327.56,7262.0,311.5108,311.5108,310.7418,310.9602,7262.0
2022-03-28 11:20:00,327.59,327.68,327.21,327.49,15175.0,310.9887,311.0741,310.6279,310.8937,15175.0
2022-03-28 11:25:00,327.52,327.79,326.91,327.58,16649.0,310.9222,311.1785,310.3431,310.9792,16649.0
2022-03-28 11:30:00,327.77,327.77,326.86,326.95,8340.0,311.1595,311.1595,310.2957,310.3811,8340.0
2022-03-28 11:35:00,326.92,326.97,326.43,326.73,6582.0,310.3526,310.4001,309.8874,310.1722,6582.0
2022-03-28 11:40:00,326.56,326.75,326.48,326.72,5890.0,310.0109,310.1912,309.9349,310.1628,5890.0
2022-03-28 11:45:00,326.64,326.65,325.92,325.92,4424.0,310.0868,310.0963,309.4033,309.4033,4424.0
2022-03-28 11:50:00,325.97,326.24,325.75,325.98,7489.0,309.4508,309.7071,309.2419,309.4603,7489.0
2022-03-28 11:55:00,325.95,326.01,325.74,325.78,5262.0,309.4318,309.4887,309.2324,309.2704,5262.0
2022-03-28 12:00:00,325.71,326.11,325.44,326.11,2934.0,309.2039,309.5837,308.9476,309.5837,2934.0
2022-03-28 12:05:00,326.16,326.33,325.97,325.97,5044.0,309.6311,309.7925,309.4508,309.4508,5044.0
2022-03-28 12:10:00,325.97,325.99,325.5,325.95,6458.0,309.4508,309.4697,309.0046,309.4318,6458.0
2022-03-28 12:15:00,325.84,325.94,325.33,325.49,6289.0,309.3273,309.4223,308.8432,308.9951,6289.0
2022-03-28 12:20:00,325.54,325.95,325.53,325.87,4193.0,309.0425,309.4318,309.0331,309.3558,4193.0
2022-03-28 12:25:00,325.81,325.95,325.44,325.53,8314.0,309.2989,309.4318,308.9476,309.0331,8314.0
2022-03-28 12:30:00,325.49,325.7,325.44,325.6,11969.0,308.9951,309.1944,308.9476,309.0995,11969.0
2022-03-28 12:35:00,325.67,326.03,325.5,326.03,8291.0,309.166,309.5077,309.0046,309.5077,8291.0
2022-03-28 12:40:00,326.11,326.5,326.0,326.16,10234.0,309.5837,309.9539,309.4792,309.6311,10234.0
2022-03-28 12:45:00,326.08,326.11,325.62,325.96,15991.0,309.5552,309.5837,309.1185,309.4413,15991.0
2022-03-28 12:50:00,326.0,326.71,325.94,326.7,29294.0,309.4792,310.1533,309.4223,310.1438,29294.0
2022-03-28 12:55:00,326.8,327.37,326.8,327.36,4570.0,310.2387,310.7798,310.2387,310.7703,4570.0
2022-03-28 13:00:00,327.42,327.48,326.55,326.81,13081.0,310.8273,310.8842,310.0014,310.2482,13081.0
2022-03-28 13:05:00,326.72,326.78,326.16,326.49,23312.0,310.1628,310.2197,309.6311,309.9444,23312.0
2022-03-28 13:10:00,326.48,326.88,326.35,326.5,34987.0,309.9349,310.3146,309.8115,309.9539,34987.0
2022-03-28 13:15:00,326.6,326.9,326.27,326.35,18236.0,310.0488,310.3336,309.7356,309.8115,18236.0
2022-03-28 13:20:00,326.4,327.32,326.4,327.26,13579.0,309.859,310.7323,309.859,310.6754,13579.0
2022-03-28 13:25:00,327.19,327.86,327.19,327.7,4234.0,310.6089,311.245,310.6089,311.0931,4234.0
2022-03-28 13:30:00,327.73,327.92,327.73,327.92,2751.0,311.1216,311.3019,311.1216,311.3019,2751.0
2022-03-28 13:35:00,327.9,328.09,327.85,328.01,5166.0,311.283,311.4633,311.2355,311.3874,5166.0
2022-03-28 13:40:00,328.06,328.18,327.95,327.95,9280.0,311.4348,311.5488,311.3304,311.3304,9280.0
2022-03-28 13:45:00,327.96,328.1,327.86,327.98,2355.0,311.3399,311.4728,311.245,311.3589,2355.0
2022-03-28 13:50:00,327.96,328.04,327.64,327.93,5790.0,311.3399,311.4159,311.0361,311.3114,5790.0
2022-03-28 13:55:00,327.9,328.07,327.52,327.79,7080.0,311.283,311.4443,310.9222,311.1785,7080.0
2022-03-28 14:00:00,327.8,327.94,327.36,327.37,24658.0,311.188,311.3209,310.7703,310.7798,24658.0
2022-03-28 14:05:00,327.29,327.75,327.24,327.65,25500.0,310.7039,311.1406,310.6564,311.0456,25500.0
2022-03-28 14:10:00,327.73,327.73,327.18,327.62,10078.0,311.1216,311.1216,310.5994,311.0171,10078.0
2022-03-28 14:15:00,327.63,327.75,326.86,326.88,22210.0,311.0266,311.1406,310.2957,310.3146,22210.0
2022-03-28 14:20:00,326.94,327.35,326.94,327.24,6587.0,310.3716,310.7608,310.3716,310.6564,6587.0
2022-03-28 14:25:00,327.24,327.33,326.97,327.28,11523.0,310.6564,310.7418,310.4001,310.6944,11523.0
2022-03-28 14:30:00,327.27,327.29,326.92,326.92,7129.0,310.6849,310.7039,310.3526,310.3526,7129.0
2022-03-28 14:35:00,326.96,327.13,326.79,327.04,7454.0,310.3906,310.552,310.2292,310.4665,7454.0
2022-03-28 14:40:00,327.07,328.03,327.07,327.57,9886.0,310.495,311.4064,310.495,310.9697,9886.0
2022-03-28 14:45:00,327.7,328.05,327.64,327.99,8279.0,311.0931,311.4253,311.0361,311.3684,8279.0
2022-03-28 14:50:00,328.0,328.73,327.99,328.63,9239.0,311.3779,312.0709,311.3684,311.976,9239.0
2022-03-28 14:55:00,328.63,329.18,328.52,329.18,13398.0,311.976,312.4981,311.8715,312.4981,13398.0
2022-03-28 15:00:00,329.24,329.24,328.78,329.09,14197.0,312.555,312.555,312.1184,312.4126,14197.0
2022-03-28 15:05:00,329.15,329.39,328.91,329.23,10631.0,312.4696,312.6974,312.2418,312.5456,10631.0
2022-03-28 15:10:00,329.31,329.68,329.24,329.62,8727.0,312.6215,312.9727,312.555,312.9158,8727.0
2022-03-28 15:15:00,329.6,329.77,329.31,329.37,7100.0,312.8968,313.0582,312.6215,312.6785,7100.0
2022-03-28 15:20:00,329.43,329.74,329.43,329.71,13729.0,312.7354,313.0297,312.7354,313.0012,13729.0
2022-03-28 15:25:00,329.71,329.94,329.71,329.86,9629.0,313.0012,313.2196,313.0012,313.1436,9629.0
2022-03-28 15:30:00,329.84,330.35,329.81,330.32,22706.0,313.1246,313.6088,313.0962,313.5803,22706.0
2022-03-28 15:35:00,330.28,330.29,329.87,329.87,12333.0,313.5423,313.5518,313.1531,313.1531,12333.0
2022-03-28 15:40:00,329.93,330.12,329.76,329.9,16124.0,313.2101,313.3904,313.0487,313.1816,16124.0
2022-03-28 15:45:00,329.89,330.15,329.71,330.04,34911.0,313.1721,313.4189,313.0012,313.3145,34911.0
2022-03-28 15:50:00,329.99,329.99,329.32,329.86,21163.0,313.267,313.267,312.631,313.1436,21163.0
2022-03-28 15:55:00,329.72,330.89,329.72,330.62,67360.0,313.0107,314.1214,313.0107,313.8651,67360.0
2022-03-29 09:30:00,339.0,340.43,337.05,339.95,97729.0,321.8204,323.178,319.9693,322.7223,97729.0
2022-03-29 09:35:00,340.52,340.55,339.34,340.52,16868.0,323.2634,323.2919,322.1432,323.2634,16868.0
2022-03-29 09:40:00,339.7,340.7,339.19,339.42,30587.0,322.485,323.4343,322.0008,322.2192,30587.0
2022-03-29 09:45:00,339.55,340.16,339.34,339.61,17285.0,322.3426,322.9216,322.1432,322.3995,17285.0
2022-03-29 09:50:00,339.43,339.78,339.01,339.74,19620.0,322.2286,322.5609,321.8299,322.5229,19620.0
2022-03-29 09:55:00,339.86,340.05,339.64,339.86,7705.0,322.6369,322.8172,322.428,322.6369,7705.0
2022-03-29 10:00:00,339.84,340.45,339.51,339.52,11359.0,322.6179,323.197,322.3046,322.3141,11359.0
2022-03-29 10:05:00,339.52,340.16,339.31,339.54,13458.0,322.3141,322.9216,322.1147,322.3331,13458.0
2022-03-29 10:10:00,339.73,340.0,338.71,338.99,17784.0,322.5134,322.7698,321.5451,321.8109,17784.0
2022-03-29 10:15:00,338.94,339.74,338.5,339.33,13427.0,321.7635,322.5229,321.3458,322.1337,13427.0
2022-03-29 10:20:00,339.34,339.84,338.72,339.22,16780.0,322.1432,322.6179,321.5546,322.0293,16780.0
2022-03-29 10:25:00,339.09,339.54,338.55,339.28,9695.0,321.9059,322.3331,321.3932,322.0862,9695.0
2022-03-29 10:30:00,339.3,339.48,338.52,338.71,10209.0,322.1052,322.2761,321.3648,321.5451,10209.0
2022-03-29 10:35:00,338.6,338.83,337.98,338.13,24518.0,321.4407,321.659,320.8521,320.9945,24518.0
2022-03-29 10:40:00,338.15,338.52,337.8,338.52,11617.0,321.0135,321.3648,320.6812,321.3648,11617.0
2022-03-29 10:45:00,338.6,339.27,338.49,339.06,9122.0,321.4407,322.0768,321.3363,321.8774,9122.0
2022-03-29 10:50:00,339.31,339.57,339.16,339.46,7232.0,322.1147,322.3615,321.9723,322.2571,7232.0
2022-03-29 10:55:00,339.39,339.85,339.19,339.19,10993.0,322.1907,322.6274,322.0008,322.0008,10993.0
2022-03-29 11:00:00,339.09,339.32,338.48,338.77,9361.0,321.9059,322.1242,321.3268,321.6021,9361.0
2022-03-29 11:05:00,338.69,339.01,338.31,338.94,16699.0,321.5261,321.8299,321.1654,321.7635,16699.0
2022-03-29 11:10:00,338.88,338.95,337.65,337.99,22885.0,321.7065,321.773,320.5388,320.8616,22885.0
2022-03-29 11:15:00,338.11,338.57,338.01,338.24,4991.0,320.9755,321.4122,320.8806,321.0989,4991.0
2022-03-29 11:20:00,338.18,338.23,337.63,337.95,9123.0,321.042,321.0895,320.5199,320.8236,9123.0
2022-03-29 11:25:00,338.07,338.66,338.07,338.28,7675.0,320.9376,321.4977,320.9376,321.1369,7675.0
2022-03-29 11:30:00,338.17,338.65,338.1,338.46,8758.0,321.0325,321.4882,320.966,321.3078,8758.0
2022-03-29 11:35:00,338.22,338.25,337.58,337.66,6147.0,321.08,321.1084,320.4724,320.5483,6147.0
2022-03-29 11:40:00,337.49,338.43,337.49,338.25,7083.0,320.387,321.2793,320.387,321.1084,7083.0
2022-03-29 11:45:00,338.29,338.35,337.95,338.34,4004.0,321.1464,321.2034,320.8236,321.1939,4004.0
2022-03-29 11:50:00,338.34,338.51,338.19,338.4,5364.0,321.1939,321.3553,321.0515,321.2508,5364.0
2022-03-29 11:55:00,338.35,338.45,338.12,338.42,5124.0,321.2034,321.2983,320.985,321.2698,5124.0
2022-03-29 12:00:00,338.66,338.83,338.32,338.45,6955.0,321.4977,321.659,321.1749,321.2983,6955.0
2022-03-29 12:05:00,338.5,338.67,338.31,338.4,7999.0,321.3458,321.5072,321.1654,321.2508,7999.0
2022-03-29 12:10:00,338.5,338.63,338.22,338.63,4160.0,321.3458,321.4692,321.08,321.4692,4160.0
2022-03-29 12:15:00,338.52,338.65,338.18,338.52,8952.0,321.3648,321.4882,321.042,321.3648,8952.0
2022-03-29 12:20:00,338.47,338.47,337.7,337.77,6433.0,321.3173,321.3173,320.5863,320.6528,6433.0
2022-03-29 12:25:00,337.78,337.91,337.52,337.69,8379.0,320.6623,320.7857,320.4154,320.5768,8379.0
2022-03-29 12:30:00,337.64,337.71,337.0,337.28,9711.0,320.5294,320.5958,319.9218,320.1876,9711.0
2022-03-29 12:35:00,337.19,337.79,337.1,337.69,4548.0,320.1022,320.6718,320.0167,320.5768,4548.0
2022-03-29 12:40:00,337.82,338.53,337.8,338.51,8681.0,320.7002,321.3743,320.6812,321.3553,8681.0
2022-03-29 12:45:00,338.55,338.85,338.41,338.6,11364.0,321.3932,321.678,321.2603,321.4407,11364.0
2022-03-29 12:50:00,338.64,338.68,338.14,338.26,7688.0,321.4787,321.5167,321.004,321.1179,7688.0
2022-03-29 12:55:00,338.38,338.43,338.18,338.39,5479.0,321.2319,321.2793,321.042,321.2413,5479.0
2022-03-29 13:00:00,338.29,338.48,338.14,338.35,5299.0,321.1464,321.3268,321.004,321.2034,5299.0
2022-03-29 13:05:00,338.42,338.42,338.1,338.13,5657.0,321.2698,321.2698,320.966,320.9945,5657.0
2022-03-29 13:10:00,338.08,338.42,338.06,338.41,4770.0,320.9471,321.2698,320.9281,321.2603,4770.0
2022-03-29 13:15:00,338.41,338.65,338.4,338.5,5729.0,321.2603,321.4882,321.2508,321.3458,5729.0
2022-03-29 13:20:00,338.51,338.51,337.97,338.37,4447.0,321.3553,321.3553,320.8426,321.2224,4447.0
2022-03-29 13:25:00,338.46,338.74,338.23,338.53,6677.0,321.3078,321.5736,321.0895,321.3743,6677.0
2022-03-29 13:30:00,338.59,338.72,338.31,338.46,5758.0,321.4312,321.5546,321.1654,321.3078,5758.0
2022-03-29 13:35:00,338.51,338.76,338.45,338.5,6076.0,321.3553,321.5926,321.2983,321.3458,6076.0
2022-03-29 13:40:00,338.49,338.65,338.41,338.57,14684.0,321.3363,321.4882,321.2603,321.4122,14684.0
2022-03-29 13:45:00,338.6,338.91,338.33,338.74,14013.0,321.4407,321.735,321.1844,321.5736,14013.0
2022-03-29 13:50:00,338.7,338.77,338.37,338.54,6008.0,321.5356,321.6021,321.2224,321.3837,6008.0
2022-03-29 13:55:00,338.49,338.67,338.48,338.63,15286.0,321.3363,321.5072,321.3268,321.4692,15286.0
2022-03-29 14:00:00,338.54,338.66,338.33,338.48,4840.0,321.3837,321.4977,321.1844,321.3268,4840.0
2022-03-29 14:05:00,338.42,338.58,338.21,338.46,6045.0,321.2698,321.4217,321.0705,321.3078,6045.0
2022-03-29 14:10:00,338.51,338.54,338.28,338.3,3094.0,321.3553,321.3837,321.1369,321.1559,3094.0
2022-03-29 14:15:00,338.41,338.42,338.15,338.33,6039.0,321.2603,321.2698,321.0135,321.1844,6039.0
2022-03-29 14:20:00,338.27,338.61,338.16,338.57,3501.0,321.1274,321.4502,321.023,321.4122,3501.0
2022-03-29 14:25:00,338.52,338.68,338.41,338.65,9605.0,321.3648,321.5167,321.2603,321.4882,9605.0
2022-03-29 14:30:00,338.6,338.7,338.48,338.61,10442.0,321.4407,321.5356,321.3268,321.4502,10442.0
2022-03-29 14:35:00,338.7,338.89,338.49,338.89,11676.0,321.5356,321.716,321.3363,321.716,11676.0
2022-03-29 14:40:00,338.93,338.93,338.51,338.71,26354.0,321.754,321.754,321.3553,321.5451,26354.0
2022-03-29 14:45:00,338.75,339.57,338.6,339.42,36143.0,321.5831,322.3615,321.4407,322.2192,36143.0
2022-03-29 14:50:00,339.42,339.92,339.09,339.63,10145.0,322.2192,322.6938,321.9059,322.4185,10145.0
2022-03-29 14:55:00,339.64,340.05,339.52,339.93,12701.0,322.428,322.8172,322.3141,322.7033,12701.0
2022-03-29 15:00:00,339.95,340.08,339.61,340.08,6703.0,322.7223,322.8457,322.3995,322.8457,6703.0
2022-03-29 15:05:00,340.03,340.4,339.99,340.35,11492.0,322.7982,323.1495,322.7603,323.102,11492.0
2022-03-29 15:10:00,340.35,340.5,340.14,340.21,13926.0,323.102,323.2444,322.9027,322.9691,13926.0
2022-03-29 15:15:00,340.15,340.35,340.06,340.29,6649.0,322.9122,323.102,322.8267,323.0451,6649.0
2022-03-29 15:20:00,340.37,340.37,339.7,339.8,14197.0,323.121,323.121,322.485,322.5799,14197.0
2022-03-29 15:25:00,339.84,340.27,339.83,340.25,9683.0,322.6179,323.0261,322.6084,323.0071,9683.0
2022-03-29 15:30:00,340.32,340.72,340.23,340.72,13255.0,323.0735,323.4533,322.9881,323.4533,13255.0
2022-03-29 15:35:00,340.73,340.8,340.45,340.46,12201.0,323.4628,323.5292,323.197,323.2064,12201.0
2022-03-29 15:40:00,340.47,340.65,340.11,340.53,17309.0,323.2159,323.3868,322.8742,323.2729,17309.0
2022-03-29 15:45:00,340.49,340.95,340.39,340.74,23630.0,323.2349,323.6716,323.14,323.4723,23630.0
2022-03-29 15:50:00,340.78,340.83,340.12,340.25,30577.0,323.5102,323.5577,322.8837,323.0071,30577.0
2022-03-29 15:55:00,340.3,341.06,340.1,340.57,113196.0,323.0546,323.776,322.8647,323.3109,113196.0
2022-03-30 09:30:00,336.57,339.16,336.57,338.72,59948.0,319.5136,321.9723,319.5136,321.5546,59948.0
2022-03-30 09:35:00,338.96,339.58,338.71,339.04,13195.0,321.7825,322.371,321.5451,321.8584,13195.0
2022-03-30 09:40:00,339.15,339.65,338.25,339.0,11648.0,321.9628,322.4375,321.1084,321.8204,11648.0
2022-03-30 09:45:00,339.05,339.76,339.05,339.4,4886.0,321.8679,322.5419,321.8679,322.2002,4886.0
2022-03-30 09:50:00,339.5,339.69,338.7,338.75,9281.0,322.2951,322.4755,321.5356,321.5831,9281.0
2022-03-30 09:55:00,338.7,339.09,338.06,338.84,10506.0,321.5356,321.9059,320.9281,321.6685,10506.0
2022-03-30 10:00:00,338.93,338.93,338.27,338.75,4033.0,321.754,321.754,321.1274,321.5831,4033.0
2022-03-30 10:05:00,338.73,339.26,338.59,339.26,6423.0,321.5641,322.0673,321.4312,322.0673,6423.0
2022-03-30 10:10:00,339.35,339.61,338.67,339.47,6791.0,322.1527,322.3995,321.5072,322.2666,6791.0
2022-03-30 10:15:00,339.58,339.58,338.61,338.62,4977.0,322.371,322.371,321.4502,321.4597,4977.0
2022-03-30 10:20:00,338.74,339.12,338.65,338.98,6769.0,321.5736,321.9344,321.4882,321.8014,6769.0
2022-03-30 10:25:00,339.07,339.07,337.9,338.06,13047.0,321.8869,321.8869,320.7762,320.9281,13047.0
2022-03-30 10:30:00,338.1,338.32,337.82,338.28,3883.0,320.966,321.1749,320.7002,321.1369,3883.0
2022-03-30 10:35:00,338.2,338.89,338.17,338.76,6268.0,321.061,321.716,321.0325,321.5926,6268.0
2022-03-30 10:40:00,338.67,338.73,338.28,338.42,7376.0,321.5072,321.5641,321.1369,321.2698,7376.0
2022-03-30 10:45:00,338.36,338.6,338.17,338.55,21742.0,321.2129,321.4407,321.0325,321.3932,21742.0
2022-03-30 10:50:00,338.63,338.81,338.47,338.58,7497.0,321.4692,321.6401,321.3173,321.4217,7497.0
2022-03-30 10:55:00,338.6,338.66,338.1,338.1,10482.0,321.4407,321.4977,320.966,320.966,10482.0
2022-03-30 11:00:00,338.21,338.73,338.1,338.73,10872.0,321.0705,321.5641,320.966,321.5641,10872.0
2022-03-30 11:05:00,338.86,338.86,338.51,338.77,8614.0,321.6875,321.6875,321.3553,321.6021,8614.0
2022-03-30 11:10:00,338.74,339.5,338.46,339.5,8618.0,321.5736,322.2951,321.3078,322.2951,8618.0
2022-03-30 11:15:00,339.41,340.0,339.28,339.83,12464.0,322.2097,322.7698,322.0862,322.6084,12464.0
2022-03-30 11:20:00,339.75,340.41,339.75,340.25,8315.0,322.5324,323.159,322.5324,323.0071,8315.0
2022-03-30 11:25:00,340.19,340.39,340.0,340.28,4984.0,322.9501,323.14,322.7698,323.0356,4984.0
2022-03-30 11:30:00,340.29,340.29,339.89,340.13,11446.0,323.0451,323.0451,322.6653,322.8932,11446.0
2022-03-30 11:35:00,340.14,340.25,339.84,340.0,11760.0,322.9027,323.0071,322.6179,322.7698,11760.0
2022-03-30 11:40:00,340.0,340.33,339.93,340.21,7260.0,322.7698,323.083,322.7033,322.9691,7260.0
2022-03-30 11:45:00,340.11,340.28,339.97,340.1,4481.0,322.8742,323.0356,322.7413,322.8647,4481.0
2022-03-30 11:50:00,340.05,340.18,339.97,340.12,5565.0,322.8172,322.9406,322.7413,322.8837,5565.0
2022-03-30 11:55:00,340.14,340.42,339.97,340.29,11511.0,322.9027,323.1685,322.7413,323.0451,11511.0
2022-03-30 12:00:00,340.28,340.71,340.16,340.45,3875.0,323.0356,323.4438,322.9216,323.197,3875.0
2022-03-30 12:05:00,340.45,340.54,339.86,340.03,6067.0,323.197,323.2824,322.6369,322.7982,6067.0
2022-03-30 12:10:00,340.06,340.33,339.8,340.32,7920.0,322.8267,323.083,322.5799,323.0735,7920.0
2022-03-30 12:15:00,340.25,340.28,340.1,340.18,3948.0,323.0071,323.0356,322.8647,322.9406,3948.0
2022-03-30 12:20:00,340.21,340.21,339.93,340.0,4414.0,322.9691,322.9691,322.7033,322.7698,4414.0
2022-03-30 12:25:00,340.1,340.17,339.89,340.1,13097.0,322.8647,322.9311,322.6653,322.8647,13097.0
2022-03-30 12:30:00,340.01,340.29,339.83,340.08,18037.0,322.7793,323.0451,322.6084,322.8457,18037.0
2022-03-30 12:35:00,340.25,340.26,340.0,340.04,7125.0,323.0071,323.0166,322.7698,322.8077,7125.0
2022-03-30 12:40:00,340.1,340.47,339.95,340.29,8894.0,322.8647,323.2159,322.7223,323.0451,8894.0
2022-03-30 12:45:00,340.29,340.3,339.98,340.09,7391.0,323.0451,323.0546,322.7508,322.8552,7391.0
2022-03-30 12:50:00,340.02,340.26,340.01,340.26,5720.0,322.7887,323.0166,322.7793,323.0166,5720.0
2022-03-30 12:55:00,340.26,340.37,340.13,340.31,1784.0,323.0166,323.121,322.8932,323.064,1784.0
2022-03-30 13:00:00,340.29,340.31,340.11,340.22,5247.0,323.0451,323.064,322.8742,322.9786,5247.0
2022-03-30 13:05:00,340.13,340.21,339.78,339.92,12914.0,322.8932,322.9691,322.5609,322.6938,12914.0
2022-03-30 13:10:00,339.89,340.11,339.74,340.11,12136.0,322.6653,322.8742,322.5229,322.8742,12136.0
2022-03-30 13:15:00,340.1,340.13,339.61,339.76,6630.0,322.8647,322.8932,322.3995,322.5419,6630.0
2022-03-30 13:20:00,339.6,339.74,339.39,339.74,4689.0,322.39,322.5229,322.1907,322.5229,4689.0
2022-03-30 13:25:00,339.68,339.68,339.35,339.53,3409.0,322.466,322.466,322.1527,322.3236,3409.0
2022-03-30 13:30:00,339.54,339.65,339.33,339.53,2828.0,322.3331,322.4375,322.1337,322.3236,2828.0
2022-03-30 13:35:00,339.39,339.49,339.1,339.11,5481.0,322.1907,322.2856,321.9154,321.9249,5481.0
2022-03-30 13:40:00,339.11,339.14,338.86,338.89,2929.0,321.9249,321.9533,321.6875,321.716,2929.0
2022-03-30 13:45:00,338.78,338.84,338.68,338.7,2349.0,321.6116,321.6685,321.5167,321.5356,2349.0
2022-03-30 13:50:00,338.94,338.94,338.63,338.73,3208.0,321.7635,321.7635,321.4692,321.5641,3208.0
2022-03-30 13:55:00,338.72,338.73,338.4,338.57,4145.0,321.5546,321.5641,321.2508,321.4122,4145.0
2022-03-30 14:00:00,338.59,339.14,338.57,339.14,3782.0,321.4312,321.9533,321.4122,321.9533,3782.0
2022-03-30 14:05:00,338.96,339.15,338.75,339.1,3264.0,321.7825,321.9628,321.5831,321.9154,3264.0
2022-03-30 14:10:00,339.06,339.19,338.95,339.15,1957.0,321.8774,322.0008,321.773,321.9628,1957.0
2022-03-30 14:15:00,339.14,339.16,338.65,338.86,1928.0,321.9533,321.9723,321.4882,321.6875,1928.0
2022-03-30 14:20:00,338.82,339.01,338.73,338.78,4395.0,321.6496,321.8299,321.5641,321.6116,4395.0
2022-03-30 14:25:00,338.94,338.94,338.59,338.8,3178.0,321.7635,321.7635,321.4312,321.6306,3178.0
2022-03-30 14:30:00,338.66,338.91,338.65,338.75,2823.0,321.4977,321.735,321.4882,321.5831,2823.0
2022-03-30 14:35:00,338.93,339.04,338.81,338.99,4527.0,321.754,321.8584,321.6401,321.8109,4527.0
2022-03-30 14:40:00,338.94,338.94,338.41,338.43,2171.0,321.7635,321.7635,321.2603,321.2793,2171.0
2022-03-30 14:45:00,338.44,338.52,338.25,338.3,3206.0,321.2888,321.3648,321.1084,321.1559,3206.0
2022-03-30 14:50:00,338.34,338.46,338.1,338.2,2293.0,321.1939,321.3078,320.966,321.061,2293.0
2022-03-30 14:55:00,338.28,338.41,337.75,337.93,4944.0,321.1369,321.2603,320.6338,320.8047,4944.0
2022-03-30 15:00:00,338.02,338.03,337.66,337.79,5859.0,320.8901,320.8996,320.5483,320.6718,5859.0
2022-03-30 15:05:00,337.7,337.99,337.52,337.63,9007.0,320.5863,320.8616,320.4154,320.5199,9007.0
2022-03-30 15:10:00,337.54,337.67,337.32,337.56,7087.0,320.4344,320.5578,320.2256,320.4534,7087.0
2022-03-30 15:15:00,337.56,337.57,336.99,337.13,5215.0,320.4534,320.4629,319.9123,320.0452,5215.0
2022-03-30 15:20:00,337.07,337.08,336.48,336.6,4278.0,319.9882,319.9977,319.4281,319.5421,4278.0
2022-03-30 15:25:00,336.59,337.2,336.59,337.1,4606.0,319.5326,320.1117,319.5326,320.0167,4606.0
2022-03-30 15:30:00,337.11,337.69,336.92,337.49,7374.0,320.0262,320.5768,319.8458,320.387,7374.0
2022-03-30 15:35:00,337.49,337.87,337.18,337.22,8353.0,320.387,320.7477,320.0927,320.1306,8353.0
2022-03-30 15:40:00,337.27,337.59,336.97,337.13,15484.0,320.1781,320.4819,319.8933,320.0452,15484.0
2022-03-30 15:45:00,337.13,337.5,337.13,337.19,30821.0,320.0452,320.3965,320.0452,320.1022,30821.0
2022-03-30 15:50:00,337.15,337.15,336.58,336.68,19750.0,320.0642,320.0642,319.5231,319.618,19750.0
2022-03-30 15:55:00,336.73,338.56,336.73,338.36,114001.0,319.6655,321.4027,319.6655,321.2129,114001.0
2022-03-31 09:30:00,337.5,339.86,337.5,339.23,51170.0,320.3965,322.6369,320.3965,322.0388,51170.0
2022-03-31 09:35:00,339.19,339.19,338.09,338.67,12613.0,322.0008,322.0008,320.9566,321.5072,12613.0
2022-03-31 09:40:00,338.49,339.82,338.0,339.77,8117.0,321.3363,322.5989,320.8711,322.5514,8117.0
2022-03-31 09:45:00,339.79,340.27,339.43,340.02,8815.0,322.5704,323.0261,322.2286,322.7887,8815.0
2022-03-31 09:50:00,340.05,340.65,339.98,340.43,10178.0,322.8172,323.3868,322.7508,323.178,10178.0
2022-03-31 09:55:00,340.48,341.77,340.4,341.61,15801.0,323.2254,324.4501,323.1495,324.2982,15801.0
2022-03-31 10:00:00,341.5,341.51,340.25,340.85,10573.0,324.1937,324.2032,323.0071,323.5767,10573.0
2022-03-31 10:05:00,341.0,341.27,340.24,340.44,11292.0,323.7191,323.9754,322.9976,323.1875,11292.0
2022-03-31 10:10:00,340.39,341.05,340.39,340.97,10162.0,323.14,323.7665,323.14,323.6906,10162.0
2022-03-31 10:15:00,340.93,341.21,340.62,340.76,7523.0,323.6526,323.9184,323.3583,323.4912,7523.0
2022-03-31 10:20:00,340.74,340.8,340.08,340.37,6612.0,323.4723,323.5292,322.8457,323.121,6612.0
2022-03-31 10:25:00,340.29,340.97,340.02,340.82,5412.0,323.0451,323.6906,322.7887,323.5482,5412.0
2022-03-31 10:30:00,340.9,341.46,340.61,341.27,9183.0,323.6241,324.1558,323.3488,323.9754,9183.0
2022-03-31 10:35:00,341.37,341.45,340.91,341.2,8867.0,324.0703,324.1463,323.6336,323.9089,8867.0
2022-03-31 10:40:00,341.21,341.74,341.2,341.5,7848.0,323.9184,324.4216,323.9089,324.1937,7848.0
2022-03-31 10:45:00,341.54,342.17,341.54,341.92,8976.0,324.2317,324.8298,324.2317,324.5925,8976.0
2022-03-31 10:50:00,342.02,342.23,341.88,341.97,5600.0,324.6874,324.8867,324.5545,324.6399,5600.0
2022-03-31 10:55:00,342.34,343.16,342.34,342.56,10593.0,324.9912,325.7696,324.9912,325.2,10593.0
2022-03-31 11:00:00,342.59,343.16,342.51,343.15,11413.0,325.2285,325.7696,325.1526,325.7601,11413.0
2022-03-31 11:05:00,343.21,343.59,342.96,343.31,9374.0,325.8171,326.1778,325.5798,325.912,9374.0
2022-03-31 11:10:00,343.19,343.36,342.86,343.15,10234.0,325.7981,325.9595,325.4848,325.7601,10234.0
2022-03-31 11:15:00,343.19,343.75,342.78,343.52,14952.0,325.7981,326.3297,325.4089,326.1114,14952.0
2022-03-31 11:20:00,343.31,343.53,342.99,343.37,5243.0,325.912,326.1209,325.6082,325.969,5243.0
2022-03-31 11:25:00,343.38,343.48,343.04,343.34,8510.0,325.9785,326.0734,325.6557,325.9405,8510.0
2022-03-31 11:30:00,343.37,343.37,342.81,342.92,11282.0,325.969,325.969,325.4374,325.5418,11282.0
2022-03-31 11:35:00,343.06,343.06,342.34,342.86,10759.0,325.6747,325.6747,324.9912,325.4848,10759.0
2022-03-31 11:40:00,342.93,343.35,342.84,342.91,8168.0,325.5513,325.95,325.4658,325.5323,8168.0
2022-03-31 11:45:00,342.84,342.89,342.58,342.69,7848.0,325.4658,325.5133,325.219,325.3234,7848.0
2022-03-31 11:50:00,342.66,342.73,342.07,342.24,10568.0,325.295,325.3614,324.7349,324.8962,10568.0
2022-03-31 11:55:00,342.1,342.75,342.09,342.59,7479.0,324.7633,325.3804,324.7538,325.2285,7479.0
2022-03-31 12:00:00,342.8,342.86,342.52,342.72,3770.0,325.4279,325.4848,325.1621,325.3519,3770.0
2022-03-31 12:05:00,342.7,342.87,342.45,342.56,8276.0,325.3329,325.4943,325.0956,325.2,8276.0
2022-03-31 12:10:00,342.42,342.55,342.2,342.44,5932.0,325.0671,325.1905,324.8583,325.0861,5932.0
2022-03-31 12:15:00,342.4,342.49,342.06,342.06,6770.0,325.0481,325.1336,324.7254,324.7254,6770.0
2022-03-31 12:20:00,342.01,342.02,341.8,341.85,5048.0,324.6779,324.6874,324.4785,324.526,5048.0
2022-03-31 12:25:00,341.8,341.81,341.39,341.67,8673.0,324.4785,324.488,324.0893,324.3551,8673.0
2022-03-31 12:30:00,341.74,342.23,341.67,341.67,10625.0,324.4216,324.8867,324.3551,324.3551,10625.0
2022-03-31 12:35:00,341.71,342.14,341.65,341.93,3899.0,324.3931,324.8013,324.3361,324.602,3899.0
2022-03-31 12:40:00,341.99,342.15,341.86,342.08,8608.0,324.6589,324.8108,324.5355,324.7443,8608.0
2022-03-31 12:45:00,342.13,342.13,341.56,341.75,7473.0,324.7918,324.7918,324.2507,324.4311,7473.0
2022-03-31 12:50:00,341.67,341.67,341.12,341.19,3757.0,324.3551,324.3551,323.833,323.8995,3757.0
2022-03-31 12:55:00,341.12,341.13,340.59,340.86,7440.0,323.833,323.8425,323.3299,323.5862,7440.0
2022-03-31 13:00:00,340.93,341.09,340.79,340.88,6737.0,323.6526,323.8045,323.5197,323.6052,6737.0
2022-03-31 13:05:00,340.91,340.97,340.53,340.71,4165.0,323.6336,323.6906,323.2729,323.4438,4165.0
2022-03-31 13:10:00,340.69,340.92,340.4,340.84,6670.0,323.4248,323.6431,323.1495,323.5672,6670.0
2022-03-31 13:15:00,340.81,341.15,340.56,341.1,6217.0,323.5387,323.8615,323.3014,323.814,6217.0
2022-03-31 13:20:00,340.96,341.2,340.73,340.88,5626.0,323.6811,323.9089,323.4628,323.6052,5626.0
2022-03-31 13:25:00,340.81,341.28,340.67,341.18,5448.0,323.5387,323.9849,323.4058,323.89,5448.0
2022-03-31 13:30:00,341.14,341.23,341.02,341.23,3354.0,323.852,323.9374,323.7381,323.9374,3354.0
2022-03-31 13:35:00,341.15,341.15,340.79,340.94,3861.0,323.8615,323.8615,323.5197,323.6621,3861.0
2022-03-31 13:40:00,340.95,341.13,340.74,340.79,4246.0,323.6716,323.8425,323.4723,323.5197,4246.0
2022-03-31 13:45:00,340.76,340.98,340.67,340.98,6106.0,323.4912,323.7001,323.4058,323.7001,6106.0
2022-03-31 13:50:00,340.92,341.15,340.76,340.76,6046.0,323.6431,323.8615,323.4912,323.4912,6046.0
2022-03-31 13:55:00,340.75,340.85,340.62,340.66,4075.0,323.4817,323.5767,323.3583,323.3963,4075.0
2022-03-31 14:00:00,340.56,340.56,340.14,340.14,4236.0,323.3014,323.3014,322.9027,322.9027,4236.0
2022-03-31 14:05:00,340.19,340.3,340.0,340.0,4979.0,322.9501,323.0546,322.7698,322.7698,4979.0
2022-03-31 14:10:00,340.07,340.16,339.85,339.85,2965.0,322.8362,322.9216,322.6274,322.6274,2965.0
2022-03-31 14:15:00,339.8,340.0,339.68,339.98,12057.0,322.5799,322.7698,322.466,322.7508,12057.0
2022-03-31 14:20:00,339.98,340.4,339.96,340.4,4621.0,322.7508,323.1495,322.7318,323.1495,4621.0
2022-03-31 14:25:00,340.39,340.67,340.17,340.67,5828.0,323.14,323.4058,322.9311,323.4058,5828.0
2022-03-31 14:30:00,340.67,340.72,340.49,340.58,4262.0,323.4058,323.4533,323.2349,323.3204,4262.0
2022-03-31 14:35:00,340.6,340.98,340.49,340.87,7409.0,323.3394,323.7001,323.2349,323.5957,7409.0
2022-03-31 14:40:00,340.87,341.03,340.64,340.74,3954.0,323.5957,323.7476,323.3773,323.4723,3954.0
2022-03-31 14:45:00,340.7,341.07,340.63,340.8,2995.0,323.4343,323.7855,323.3678,323.5292,2995.0
2022-03-31 14:50:00,340.74,340.91,340.68,340.8,7720.0,323.4723,323.6336,323.4153,323.5292,7720.0
2022-03-31 14:55:00,340.81,341.18,340.81,341.15,5437.0,323.5387,323.89,323.5387,323.8615,5437.0
2022-03-31 15:00:00,341.15,341.69,341.14,341.35,6074.0,323.8615,324.3741,323.852,324.0513,6074.0
2022-03-31 15:05:00,341.31,341.63,341.29,341.44,5484.0,324.0134,324.3172,323.9944,324.1368,5484.0
2022-03-31 15:10:00,341.45,341.46,341.12,341.28,10327.0,324.1463,324.1558,323.833,323.9849,10327.0
2022-03-31 15:15:00,341.2,341.25,340.48,340.54,7412.0,323.9089,323.9564,323.2254,323.2824,7412.0
2022-03-31 15:20:00,340.28,340.31,339.95,340.12,5615.0,323.0356,323.064,322.7223,322.8837,5615.0
2022-03-31 15:25:00,340.16,340.21,339.73,339.92,11849.0,322.9216,322.9691,322.5134,322.6938,11849.0
2022-03-31 15:30:00,339.93,339.99,339.24,339.33,18224.0,322.7033,322.7603,322.0483,322.1337,18224.0
2022-03-31 15:35:00,339.37,339.9,339.17,339.52,20902.0,322.1717,322.6748,321.9818,322.3141,20902.0
2022-03-31 15:40:00,339.46,339.46,338.78,338.86,33923.0,322.2571,322.2571,321.6116,321.6875,33923.0
2022-03-31 15:45:00,338.85,339.17,338.75,338.75,31130.0,321.678,321.9818,321.5831,321.5831,31130.0
2022-03-31 15:50:00,338.76,339.43,338.5,338.58,41179.0,321.5926,322.2286,321.3458,321.4217,41179.0
2022-03-31 15:55:00,338.6,338.88,337.23,337.23,217989.0,321.4407,321.7065,320.1401,320.1401,217989.0
2022-04-01 09:30:00,338.59,340.22,337.0,339.69,110262.0,321.4312,322.9786,319.9218,322.4755,110262.0
2022-04-01 09:35:00,339.65,340.38,339.45,339.91,27391.0,322.4375,323.1305,322.2476,322.6843,27391.0
2022-04-01 09:40:00,340.0,340.41,339.55,340.01,13628.0,322.7698,323.159,322.3426,322.7793,13628.0
2022-04-01 09:45:00,340.06,340.53,339.8,340.25,8042.0,322.8267,323.2729,322.5799,323.0071,8042.0
2022-04-01 09:50:00,340.19,340.22,339.1,339.36,7738.0,322.9501,322.9786,321.9154,322.1622,7738.0
2022-04-01 09:55:00,339.37,339.91,339.27,339.7,5609.0,322.1717,322.6843,322.0768,322.485,5609.0
2022-04-01 10:00:00,339.57,339.68,338.48,339.68,25583.0,322.3615,322.466,321.3268,322.466,25583.0
2022-04-01 10:05:00,339.45,340.0,337.93,337.93,16802.0,322.2476,322.7698,320.8047,320.8047,16802.0
2022-04-01 10:10:00,338.05,338.41,337.94,338.33,10980.0,320.9186,321.2603,320.8142,321.1844,10980.0
2022-04-01 10:15:00,338.45,338.7,338.01,338.01,9540.0,321.2983,321.5356,320.8806,320.8806,9540.0
2022-04-01 10:20:00,338.15,338.15,337.44,337.73,5567.0,321.0135,321.0135,320.3395,320.6148,5567.0
2022-04-01 10:25:00,337.59,337.7,337.39,337.67,16912.0,320.4819,320.5863,320.292,320.5578,16912.0
2022-04-01 10:30:00,337.75,338.14,337.75,338.1,5605.0,320.6338,321.004,320.6338,320.966,5605.0
2022-04-01 10:35:00,338.17,338.47,337.71,337.86,5486.0,321.0325,321.3173,320.5958,320.7382,5486.0
2022-04-01 10:40:00,337.6,338.03,337.45,337.82,12471.0,320.4914,320.8996,320.349,320.7002,12471.0
2022-04-01 10:45:00,337.83,338.49,337.74,337.91,7629.0,320.7097,321.3363,320.6243,320.7857,7629.0
2022-04-01 10:50:00,337.82,338.71,337.71,338.67,8205.0,320.7002,321.5451,320.5958,321.5072,8205.0
2022-04-01 10:55:00,338.75,338.75,338.2,338.38,12601.0,321.5831,321.5831,321.061,321.2319,12601.0
2022-04-01 11:00:00,338.34,338.4,337.7,337.9,21208.0,321.1939,321.2508,320.5863,320.7762,21208.0
2022-04-01 11:05:00,337.84,337.91,337.18,337.8,12585.0,320.7192,320.7857,320.0927,320.6812,12585.0
2022-04-01 11:10:00,337.74,338.11,337.34,337.49,5184.0,320.6243,320.9755,320.2446,320.387,5184.0
2022-04-01 11:15:00,337.43,338.53,337.4,338.48,6471.0,320.33,321.3743,320.3015,321.3268,6471.0
2022-04-01 11:20:00,338.45,338.97,338.18,338.32,10106.0,321.2983,321.792,321.042,321.1749,10106.0
2022-04-01 11:25:00,338.44,338.53,338.18,338.19,9909.0,321.2888,321.3743,321.042,321.0515,9909.0
2022-04-01 11:30:00,338.26,338.54,338.09,338.3,9959.0,321.1179,321.3837,320.9566,321.1559,9959.0
2022-04-01 11:35:00,338.3,338.3,337.3,337.38,7489.0,321.1559,321.1559,320.2066,320.2825,7489.0
2022-04-01 11:40:00,337.35,337.45,337.19,337.19,4311.0,320.2541,320.349,320.1022,320.1022,4311.0
2022-04-01 11:45:00,337.04,337.48,336.99,337.27,4647.0,319.9598,320.3775,319.9123,320.1781,4647.0
2022-04-01 11:50:00,337.4,337.69,337.09,337.55,3783.0,320.3015,320.5768,320.0072,320.4439,3783.0
2022-04-01 11:55:00,337.43,337.43,336.74,337.18,6688.0,320.33,320.33,319.675,320.0927,6688.0
2022-04-01 12:00:00,337.15,337.15,336.72,336.78,6186.0,320.0642,320.0642,319.656,319.7129,6186.0
2022-04-01 12:05:00,336.59,336.8,336.49,336.79,4475.0,319.5326,319.7319,319.4376,319.7224,4475.0
2022-04-01 12:10:00,336.87,336.87,336.35,336.86,5832.0,319.7984,319.7984,319.3047,319.7889,5832.0
2022-04-01 12:15:00,336.96,337.01,336.75,336.94,3445.0,319.8838,319.9313,319.6845,319.8648,3445.0
2022-04-01 12:20:00,336.95,337.26,336.93,337.09,4171.0,319.8743,320.1686,319.8553,320.0072,4171.0
2022-04-01 12:25:00,337.15,337.58,336.81,337.58,22688.0,320.0642,320.4724,319.7414,320.4724,22688.0
2022-04-01 12:30:00,337.5,337.5,336.92,337.05,7207.0,320.3965,320.3965,319.8458,319.9693,7207.0
2022-04-01 12:35:00,337.05,337.56,337.03,337.53,4825.0,319.9693,320.4534,319.9503,320.4249,4825.0
2022-04-01 12:40:00,337.47,337.68,337.19,337.68,5916.0,320.368,320.5673,320.1022,320.5673,5916.0
2022-04-01 12:45:00,337.66,338.32,337.56,338.26,11458.0,320.5483,321.1749,320.4534,321.1179,11458.0
2022-04-01 12:50:00,338.25,338.29,337.89,338.27,5589.0,321.1084,321.1464,320.7667,321.1274,5589.0
2022-04-01 12:55:00,338.32,338.44,338.08,338.15,9411.0,321.1749,321.2888,320.9471,321.0135,9411.0
2022-04-01 13:00:00,338.08,338.32,337.9,338.04,7429.0,320.9471,321.1749,320.7762,320.9091,7429.0
2022-04-01 13:05:00,338.16,338.53,338.11,338.13,7468.0,321.023,321.3743,320.9755,320.9945,7468.0
2022-04-01 13:10:00,338.02,338.13,337.9,337.95,7820.0,320.8901,320.9945,320.7762,320.8236,7820.0
2022-04-01 13:15:00,338.02,338.58,337.93,338.55,4766.0,320.8901,321.4217,320.8047,321.3932,4766.0
2022-04-01 13:20:00,338.54,338.97,338.25,338.97,5835.0,321.3837,321.792,321.1084,321.792,5835.0
2022-04-01 13:25:00,338.98,338.99,338.77,338.9,6156.0,321.8014,321.8109,321.6021,321.7255,6156.0
2022-04-01 13:30:00,338.88,339.04,338.8,339.02,3603.0,321.7065,321.8584,321.6306,321.8394,3603.0
2022-04-01 13:35:00,338.98,339.68,338.98,339.68,7119.0,321.8014,322.466,321.8014,322.466,7119.0
2022-04-01 13:40:00,339.53,339.79,339.48,339.5,8600.0,322.3236,322.5704,322.2761,322.2951,8600.0
2022-04-01 13:45:00,339.51,339.51,339.17,339.51,5708.0,322.3046,322.3046,321.9818,322.3046,5708.0
2022-04-01 13:50:00,339.38,339.47,339.12,339.45,3533.0,322.1812,322.2666,321.9344,322.2476,3533.0
2022-04-01 13:55:00,339.32,339.57,339.24,339.41,10990.0,322.1242,322.3615,322.0483,322.2097,10990.0
2022-04-01 14:00:00,339.34,339.89,339.29,339.77,8520.0,322.1432,322.6653,322.0957,322.5514,8520.0
2022-04-01 14:05:00,339.86,340.22,339.61,339.7,4995.0,322.6369,322.9786,322.3995,322.485,4995.0
2022-04-01 14:10:00,339.65,339.81,339.35,339.81,7689.0,322.4375,322.5894,322.1527,322.5894,7689.0
2022-04-01 14:15:00,339.86,340.0,339.58,339.68,10495.0,322.6369,322.7698,322.371,322.466,10495.0
2022-04-01 14:20:00,339.64,339.73,339.06,339.19,11312.0,322.428,322.5134,321.8774,322.0008,11312.0
2022-04-01 14:25:00,339.12,339.55,339.12,339.53,8720.0,321.9344,322.3426,321.9344,322.3236,8720.0
2022-04-01 14:30:00,339.64,340.07,339.48,340.06,9275.0,322.428,322.8362,322.2761,322.8267,9275.0
2022-04-01 14:35:00,340.03,340.03,339.4,339.62,5911.0,322.7982,322.7982,322.2002,322.409,5911.0
2022-04-01 14:40:00,339.62,339.89,339.48,339.65,10098.0,322.409,322.6653,322.2761,322.4375,10098.0
2022-04-01 14:45:00,339.65,339.86,339.39,339.39,8165.0,322.4375,322.6369,322.1907,322.1907,8165.0
2022-04-01 14:50:00,339.46,339.49,339.09,339.16,11242.0,322.2571,322.2856,321.9059,321.9723,11242.0
2022-04-01 14:55:00,339.11,339.24,338.69,338.77,5226.0,321.9249,322.0483,321.5261,321.6021,5226.0
2022-04-01 15:00:00,338.73,339.22,338.73,338.99,8906.0,321.5641,322.0293,321.5641,321.8109,8906.0
2022-04-01 15:05:00,338.97,339.22,338.67,338.67,5934.0,321.792,322.0293,321.5072,321.5072,5934.0
2022-04-01 15:10:00,338.76,338.78,338.35,338.75,5251.0,321.5926,321.6116,321.2034,321.5831,5251.0
2022-04-01 15:15:00,338.84,339.08,338.23,338.25,6368.0,321.6685,321.8964,321.0895,321.1084,6368.0
2022-04-01 15:20:00,338.17,338.48,338.0,338.37,12774.0,321.0325,321.3268,320.8711,321.2224,12774.0
2022-04-01 15:25:00,338.42,338.58,338.1,338.45,11705.0,321.2698,321.4217,320.966,321.2983,11705.0
2022-04-01 15:30:00,338.5,338.67,338.01,338.2,23394.0,321.3458,321.5072,320.8806,321.061,23394.0
2022-04-01 15:35:00,338.27,338.39,338.05,338.22,17079.0,321.1274,321.2413,320.9186,321.08,17079.0
2022-04-01 15:40:00,338.23,338.76,338.17,338.35,19069.0,321.0895,321.5926,321.0325,321.2034,19069.0
2022-04-01 15:45:00,338.31,338.7,338.1,338.69,28261.0,321.1654,321.5356,320.966,321.5261,28261.0
2022-04-01 15:50:00,338.74,340.49,338.72,340.45,33271.0,321.5736,323.2349,321.5546,323.197,33271.0
2022-04-01 15:55:00,340.49,341.3,340.33,340.74,94261.0,323.2349,324.0039,323.083,323.4723,94261.0
2022-04-04 09:30:00,341.99,342.77,340.48,340.48,48858.0,324.6589,325.3994,323.2254,323.2254,48858.0
2022-04-04 09:35:00,340.5,342.25,340.28,341.39,7960.0,323.2444,324.9057,323.0356,324.0893,7960.0
2022-04-04 09:40:00,341.42,343.4,341.32,343.13,11458.0,324.1178,325.9975,324.0229,325.7411,11458.0
2022-04-04 09:45:00,343.11,343.68,342.75,342.97,14211.0,325.7222,326.2633,325.3804,325.5892,14211.0
2022-04-04 09:50:00,343.12,343.57,342.99,343.1,10060.0,325.7316,326.1588,325.6082,325.7127,10060.0
2022-04-04 09:55:00,343.17,343.7,342.89,342.91,9049.0,325.7791,326.2823,325.5133,325.5323,9049.0
2022-04-04 10:00:00,342.93,343.11,342.44,342.52,12192.0,325.5513,325.7222,325.0861,325.1621,12192.0
2022-04-04 10:05:00,342.61,342.72,341.66,341.77,6838.0,325.2475,325.3519,324.3456,324.4501,6838.0
2022-04-04 10:10:00,341.72,342.1,340.97,341.13,5758.0,324.4026,324.7633,323.6906,323.8425,5758.0
2022-04-04 10:15:00,341.06,341.17,340.22,340.38,7411.0,323.776,323.8805,322.9786,323.1305,7411.0
2022-04-04 10:20:00,340.59,340.95,340.44,340.82,8285.0,323.3299,323.6716,323.1875,323.5482,8285.0
2022-04-04 10:25:00,340.97,341.16,340.34,340.69,9372.0,323.6906,323.871,323.0925,323.4248,9372.0
2022-04-04 10:30:00,340.81,340.89,340.08,340.4,11999.0,323.5387,323.6147,322.8457,323.1495,11999.0
2022-04-04 10:35:00,340.26,341.04,340.18,340.74,5342.0,323.0166,323.7571,322.9406,323.4723,5342.0
2022-04-04 10:40:00,340.66,340.68,340.19,340.2,7560.0,323.3963,323.4153,322.9501,322.9596,7560.0
2022-04-04 10:45:00,340.28,340.44,340.05,340.44,10133.0,323.0356,323.1875,322.8172,323.1875,10133.0
2022-04-04 10:50:00,340.52,340.77,340.45,340.49,6448.0,323.2634,323.5007,323.197,323.2349,6448.0
2022-04-04 10:55:00,340.36,341.01,340.36,340.85,6266.0,323.1115,323.7286,323.1115,323.5767,6266.0
2022-04-04 11:00:00,340.81,341.73,340.7,341.61,6026.0,323.5387,324.4121,323.4343,324.2982,6026.0
2022-04-04 11:05:00,341.62,342.09,341.54,342.09,4299.0,324.3077,324.7538,324.2317,324.7538,4299.0
2022-04-04 11:10:00,342.22,342.5,342.08,342.21,8260.0,324.8773,325.1431,324.7443,324.8678,8260.0
2022-04-04 11:15:00,342.25,342.62,341.89,342.32,6944.0,324.9057,325.257,324.564,324.9722,6944.0
2022-04-04 11:20:00,342.24,342.36,342.11,342.34,4333.0,324.8962,325.0102,324.7728,324.9912,4333.0
2022-04-04 11:25:00,342.34,342.39,341.98,342.38,7404.0,324.9912,325.0386,324.6494,325.0291,7404.0
2022-04-04 11:30:00,342.36,342.67,341.86,341.98,8453.0,325.0102,325.3044,324.5355,324.6494,8453.0
2022-04-04 11:35:00,341.99,342.39,341.96,342.35,4143.0,324.6589,325.0386,324.6304,325.0007,4143.0
2022-04-04 11:40:00,342.43,342.78,342.3,342.72,5539.0,325.0766,325.4089,324.9532,325.3519,5539.0
2022-04-04 11:45:00,342.61,343.29,342.61,343.15,6847.0,325.2475,325.893,325.2475,325.7601,6847.0
2022-04-04 11:50:00,343.16,343.25,342.85,343.02,5377.0,325.7696,325.8551,325.4753,325.6367,5377.0
2022-04-04 11:55:00,343.0,343.51,342.96,343.3,5899.0,325.6177,326.1019,325.5798,325.9025,5899.0
2022-04-04 12:00:00,343.32,343.45,343.18,343.45,4907.0,325.9215,326.0449,325.7886,326.0449,4907.0
2022-04-04 12:05:00,343.43,343.67,343.43,343.56,11580.0,326.0259,326.2538,326.0259,326.1493,11580.0
2022-04-04 12:10:00,343.51,343.53,342.94,343.01,6104.0,326.1019,326.1209,325.5608,325.6272,6104.0
2022-04-04 12:15:00,343.0,343.11,342.4,342.53,5903.0,325.6177,325.7222,325.0481,325.1715,5903.0
2022-04-04 12:20:00,342.48,342.82,342.47,342.79,6871.0,325.1241,325.4468,325.1146,325.4184,6871.0
2022-04-04 12:25:00,342.82,342.94,342.75,342.9,10269.0,325.4468,325.5608,325.3804,325.5228,10269.0
2022-04-04 12:30:00,342.85,343.12,342.79,342.92,5773.0,325.4753,325.7316,325.4184,325.5418,5773.0
2022-04-04 12:35:00,342.94,343.0,342.2,342.4,13384.0,325.5608,325.6177,324.8583,325.0481,13384.0
2022-04-04 12:40:00,342.43,342.44,342.12,342.16,7504.0,325.0766,325.0861,324.7823,324.8203,7504.0
2022-04-04 12:45:00,342.13,342.16,341.83,342.08,7200.0,324.7918,324.8203,324.507,324.7443,7200.0
2022-04-04 12:50:00,342.02,342.04,341.85,341.97,4380.0,324.6874,324.7064,324.526,324.6399,4380.0
2022-04-04 12:55:00,341.92,342.28,341.91,342.06,7367.0,324.5925,324.9342,324.583,324.7254,7367.0
2022-04-04 13:00:00,342.03,342.56,341.98,342.48,4301.0,324.6969,325.2,324.6494,325.1241,4301.0
2022-04-04 13:05:00,342.47,342.52,342.27,342.47,4552.0,325.1146,325.1621,324.9247,325.1146,4552.0
2022-04-04 13:10:00,342.43,342.51,342.17,342.26,10874.0,325.0766,325.1526,324.8298,324.9152,10874.0
2022-04-04 13:15:00,342.27,342.63,342.18,342.58,10786.0,324.9247,325.2665,324.8393,325.219,10786.0
2022-04-04 13:20:00,342.61,342.87,342.53,342.84,2703.0,325.2475,325.4943,325.1715,325.4658,2703.0
2022-04-04 13:25:00,342.79,342.91,342.77,342.85,2876.0,325.4184,325.5323,325.3994,325.4753,2876.0
2022-04-04 13:30:00,342.86,342.94,342.64,342.9,4982.0,325.4848,325.5608,325.276,325.5228,4982.0
2022-04-04 13:35:00,343.0,343.09,342.72,342.74,8936.0,325.6177,325.7032,325.3519,325.3709,8936.0
2022-04-04 13:40:00,342.73,342.94,342.63,342.93,4039.0,325.3614,325.5608,325.2665,325.5513,4039.0
2022-04-04 13:45:00,343.0,343.0,342.81,342.91,3949.0,325.6177,325.6177,325.4374,325.5323,3949.0
2022-04-04 13:50:00,342.91,343.08,342.89,343.08,4468.0,325.5323,325.6937,325.5133,325.6937,4468.0
2022-04-04 13:55:00,343.15,343.39,343.15,343.34,4766.0,325.7601,325.988,325.7601,325.9405,4766.0
2022-04-04 14:00:00,343.31,343.35,343.01,343.35,3685.0,325.912,325.95,325.6272,325.95,3685.0
2022-04-04 14:05:00,343.34,343.35,342.84,342.91,9863.0,325.9405,325.95,325.4658,325.5323,9863.0
2022-04-04 14:10:00,342.9,343.13,342.83,342.93,2592.0,325.5228,325.7411,325.4563,325.5513,2592.0
2022-04-04 14:15:00,342.98,343.17,342.88,343.05,4050.0,325.5987,325.7791,325.5038,325.6652,4050.0
2022-04-04 14:20:00,343.09,343.19,342.93,343.19,6008.0,325.7032,325.7981,325.5513,325.7981,6008.0
2022-04-04 14:25:00,343.22,343.56,343.2,343.56,3881.0,325.8266,326.1493,325.8076,326.1493,3881.0
2022-04-04 14:30:00,343.52,343.57,343.34,343.43,6010.0,326.1114,326.1588,325.9405,326.0259,6010.0
2022-04-04 14:35:00,343.44,343.45,343.24,343.34,4174.0,326.0354,326.0449,325.8456,325.9405,4174.0
2022-04-04 14:40:00,343.49,343.67,343.49,343.6,4715.0,326.0829,326.2538,326.0829,326.1873,4715.0
2022-04-04 14:45:00,343.57,343.87,343.51,343.6,7286.0,326.1588,326.4436,326.1019,326.1873,7286.0
2022-04-04 14:50:00,343.58,343.83,343.38,343.83,3853.0,326.1683,326.4057,325.9785,326.4057,3853.0
2022-04-04 14:55:00,343.93,343.93,343.66,343.71,5761.0,326.5006,326.5006,326.2443,326.2917,5761.0
2022-04-04 15:00:00,343.65,343.87,343.59,343.83,5435.0,326.2348,326.4436,326.1778,326.4057,5435.0
2022-04-04 15:05:00,343.87,344.01,343.76,343.93,11837.0,326.4436,326.5765,326.3392,326.5006,11837.0
2022-04-04 15:10:00,343.92,343.94,343.6,343.78,7998.0,326.4911,326.5101,326.1873,326.3582,7998.0
2022-04-04 15:15:00,343.75,343.79,343.66,343.7,5175.0,326.3297,326.3677,326.2443,326.2823,5175.0
2022-04-04 15:20:00,343.76,344.23,343.73,344.23,8101.0,326.3392,326.7854,326.3107,326.7854,8101.0
2022-04-04 15:25:00,344.25,344.28,343.95,343.98,12723.0,326.8044,326.8329,326.5196,326.5481,12723.0
2022-04-04 15:30:00,343.96,344.41,343.89,344.23,11861.0,326.5291,326.9563,326.4626,326.7854,11861.0
2022-04-04 15:35:00,344.18,344.44,344.17,344.44,8918.0,326.7379,326.9848,326.7284,326.9848,8918.0
2022-04-04 15:40:00,344.43,344.48,343.9,344.03,11720.0,326.9753,327.0227,326.4721,326.5955,11720.0
2022-04-04 15:45:00,343.89,344.45,343.82,344.21,22507.0,326.4626,326.9942,326.3962,326.7664,22507.0
2022-04-04 15:50:00,344.23,344.76,344.2,344.54,26506.0,326.7854,327.2885,326.7569,327.0797,26506.0
2022-04-04 15:55:00,344.56,344.72,344.04,344.41,78108.0,327.0987,327.2506,326.605,326.9563,78108.0
2022-04-05 09:30:00,341.5,343.58,341.5,342.03,82129.0,324.1937,326.1683,324.1937,324.6969,82129.0
2022-04-05 09:35:00,342.19,343.23,342.0,342.43,26949.0,324.8488,325.8361,324.6684,325.0766,26949.0
2022-04-05 09:40:00,342.52,343.99,342.4,343.66,22764.0,325.1621,326.5576,325.0481,326.2443,22764.0
2022-04-05 09:45:00,343.73,344.8,343.64,344.12,38117.0,326.3107,327.3265,326.2253,326.681,38117.0
2022-04-05 09:50:00,344.11,344.59,343.51,343.85,43492.0,326.6715,327.1271,326.1019,326.4247,43492.0
2022-04-05 09:55:00,343.81,343.9,343.1,343.69,15516.0,326.3867,326.4721,325.7127,326.2728,15516.0
2022-04-05 10:00:00,343.7,344.94,343.51,344.78,20318.0,326.2823,327.4594,326.1019,327.3075,20318.0
2022-04-05 10:05:00,344.73,344.74,342.47,342.53,27624.0,327.2601,327.2695,325.1146,325.1715,27624.0
2022-04-05 10:10:00,342.43,343.31,342.33,343.23,17897.0,325.0766,325.912,324.9817,325.8361,17897.0
2022-04-05 10:15:00,343.28,343.28,342.72,342.9,31579.0,325.8835,325.8835,325.3519,325.5228,31579.0
2022-04-05 10:20:00,342.91,343.17,342.44,342.63,21628.0,325.5323,325.7791,325.0861,325.2665,21628.0
2022-04-05 10:25:00,342.5,343.15,342.5,343.15,19390.0,325.1431,325.7601,325.1431,325.7601,19390.0
2022-04-05 10:30:00,343.13,343.54,343.02,343.08,12897.0,325.7411,326.1304,325.6367,325.6937,12897.0
2022-04-05 10:35:00,343.09,343.57,341.9,341.91,12403.0,325.7032,326.1588,324.5735,324.583,12403.0
2022-04-05 10:40:00,341.93,343.18,341.64,342.97,16092.0,324.602,325.7886,324.3266,325.5892,16092.0
2022-04-05 10:45:00,342.91,343.99,342.84,343.95,13099.0,325.5323,326.5576,325.4658,326.5196,13099.0
2022-04-05 10:50:00,343.95,345.12,343.88,345.04,25743.0,326.5196,327.6303,326.4531,327.5543,25743.0
2022-04-05 10:55:00,345.03,345.03,344.6,344.77,20825.0,327.5449,327.5449,327.1366,327.298,20825.0
2022-04-05 11:00:00,344.7,344.7,344.01,344.17,8450.0,327.2316,327.2316,326.5765,326.7284,8450.0
2022-04-05 11:05:00,344.16,344.44,343.26,343.42,8463.0,326.7189,326.9848,325.8645,326.0164,8463.0
2022-04-05 11:10:00,343.43,343.97,343.13,343.82,11614.0,326.0259,326.5386,325.7411,326.3962,11614.0
2022-04-05 11:15:00,343.92,344.26,343.34,343.54,12023.0,326.4911,326.8139,325.9405,326.1304,12023.0
2022-04-05 11:20:00,343.57,344.0,343.57,343.66,9148.0,326.1588,326.567,326.1588,326.2443,9148.0
2022-04-05 11:25:00,343.71,343.89,343.47,343.81,7751.0,326.2917,326.4626,326.0639,326.3867,7751.0
2022-04-05 11:30:00,343.96,344.57,343.86,344.33,11296.0,326.5291,327.1082,326.4341,326.8803,11296.0
2022-04-05 11:35:00,344.31,344.39,343.22,343.23,9738.0,326.8613,326.9373,325.8266,325.8361,9738.0
2022-04-05 11:40:00,343.29,343.6,343.21,343.35,9276.0,325.893,326.1873,325.8171,325.95,9276.0
2022-04-05 11:45:00,343.25,343.26,342.58,343.1,11260.0,325.8551,325.8645,325.219,325.7127,11260.0
2022-04-05 11:50:00,343.03,343.85,343.03,343.72,19018.0,325.6462,326.4247,325.6462,326.3012,19018.0
2022-04-05 11:55:00,343.67,343.95,343.57,343.65,10022.0,326.2538,326.5196,326.1588,326.2348,10022.0
2022-04-05 12:00:00,343.74,344.16,343.58,343.79,13846.0,326.3202,326.7189,326.1683,326.3677,13846.0
2022-04-05 12:05:00,343.85,344.16,343.53,344.0,11537.0,326.4247,326.7189,326.1209,326.567,11537.0
2022-04-05 12:10:00,343.94,344.06,343.55,343.84,10458.0,326.5101,326.624,326.1399,326.4152,10458.0
2022-04-05 12:15:00,343.63,343.75,342.9,342.91,7909.0,326.2158,326.3297,325.5228,325.5323,7909.0
2022-04-05 12:20:00,342.86,342.93,342.52,342.73,9605.0,325.4848,325.5513,325.1621,325.3614,9605.0
2022-04-05 12:25:00,342.65,342.8,342.23,342.67,8783.0,325.2855,325.4279,324.8867,325.3044,8783.0
2022-04-05 12:30:00,342.63,342.79,342.51,342.56,7611.0,325.2665,325.4184,325.1526,325.2,7611.0
2022-04-05 12:35:00,342.51,343.32,342.43,343.27,10429.0,325.1526,325.9215,325.0766,325.874,10429.0
2022-04-05 12:40:00,343.17,343.35,342.96,343.11,10610.0,325.7791,325.95,325.5798,325.7222,10610.0
2022-04-05 12:45:00,343.03,343.82,343.0,343.82,11302.0,325.6462,326.3962,325.6177,326.3962,11302.0
2022-04-05 12:50:00,343.88,344.54,343.73,344.39,9910.0,326.4531,327.0797,326.3107,326.9373,9910.0
2022-04-05 12:55:00,344.43,344.45,343.97,343.98,9472.0,326.9753,326.9942,326.5386,326.5481,9472.0
2022-04-05 13:00:00,344.05,344.33,343.95,344.25,7633.0,326.6145,326.8803,326.5196,326.8044,7633.0
2022-04-05 13:05:00,344.22,344.86,344.17,344.86,8487.0,326.7759,327.3835,326.7284,327.3835,8487.0
2022-04-05 13:10:00,344.94,344.95,344.63,344.87,9256.0,327.4594,327.4689,327.1651,327.393,9256.0
2022-04-05 13:15:00,344.83,345.22,344.72,345.16,8445.0,327.355,327.7252,327.2506,327.6683,8445.0
2022-04-05 13:20:00,345.24,345.3,344.97,345.08,4984.0,327.7442,327.8012,327.4879,327.5923,4984.0
2022-04-05 13:25:00,345.14,345.2,344.88,345.06,5648.0,327.6493,327.7062,327.4025,327.5733,5648.0
2022-04-05 13:30:00,345.21,345.21,344.51,344.58,6760.0,327.7157,327.7157,327.0512,327.1177,6760.0
2022-04-05 13:35:00,344.54,344.6,344.33,344.33,6212.0,327.0797,327.1366,326.8803,326.8803,6212.0
2022-04-05 13:40:00,344.25,344.52,344.16,344.16,9234.0,326.8044,327.0607,326.7189,326.7189,9234.0
2022-04-05 13:45:00,344.27,344.4,343.95,344.22,9905.0,326.8234,326.9468,326.5196,326.7759,9905.0
2022-04-05 13:50:00,344.25,344.8,343.95,344.24,20500.0,326.8044,327.3265,326.5196,326.7949,20500.0
2022-04-05 13:55:00,344.16,344.43,343.86,344.25,7044.0,326.7189,326.9753,326.4341,326.8044,7044.0
2022-04-05 14:00:00,344.18,344.42,344.08,344.32,6549.0,326.7379,326.9658,326.643,326.8708,6549.0
2022-04-05 14:05:00,344.31,344.56,344.15,344.21,8157.0,326.8613,327.0987,326.7094,326.7664,8157.0
2022-04-05 14:10:00,344.21,344.28,343.89,344.24,7294.0,326.7664,326.8329,326.4626,326.7949,7294.0
2022-04-05 14:15:00,344.22,344.84,344.14,344.72,10536.0,326.7759,327.3645,326.7,327.2506,10536.0
2022-04-05 14:20:00,344.77,344.83,344.5,344.64,5819.0,327.298,327.355,327.0417,327.1746,5819.0
2022-04-05 14:25:00,344.68,344.76,344.37,344.38,7184.0,327.2126,327.2885,326.9183,326.9278,7184.0
2022-04-05 14:30:00,344.43,344.48,344.25,344.38,12202.0,326.9753,327.0227,326.8044,326.9278,12202.0
2022-04-05 14:35:00,344.37,344.65,344.22,344.22,8411.0,326.9183,327.1841,326.7759,326.7759,8411.0
2022-04-05 14:40:00,344.26,344.61,344.1,344.49,9207.0,326.8139,327.1461,326.662,327.0322,9207.0
2022-04-05 14:45:00,344.44,344.62,344.23,344.33,6929.0,326.9848,327.1556,326.7854,326.8803,6929.0
2022-04-05 14:50:00,344.33,344.56,344.2,344.4,28596.0,326.8803,327.0987,326.7569,326.9468,28596.0
2022-04-05 14:55:00,344.36,344.54,344.11,344.12,19102.0,326.9088,327.0797,326.6715,326.681,19102.0
2022-04-05 15:00:00,344.11,344.24,342.89,342.96,22371.0,326.6715,326.7949,325.5133,325.5798,22371.0
2022-04-05 15:05:00,342.95,343.15,342.59,343.11,22865.0,325.5703,325.7601,325.2285,325.7222,22865.0
2022-04-05 15:10:00,343.14,343.33,342.9,343.09,18044.0,325.7506,325.931,325.5228,325.7032,18044.0
2022-04-05 15:15:00,343.12,343.47,342.74,342.8,22735.0,325.7316,326.0639,325.3709,325.4279,22735.0
2022-04-05 15:20:00,342.74,343.29,342.72,343.29,15154.0,325.3709,325.893,325.3519,325.893,15154.0
2022-04-05 15:25:00,343.28,343.28,342.81,342.86,8822.0,325.8835,325.8835,325.4374,325.4848,8822.0
2022-04-05 15:30:00,342.88,342.88,342.27,342.36,13604.0,325.5038,325.5038,324.9247,325.0102,13604.0
2022-04-05 15:35:00,342.33,342.48,342.11,342.24,12195.0,324.9817,325.1241,324.7728,324.8962,12195.0
2022-04-05 15:40:00,342.25,343.03,342.25,342.91,31177.0,324.9057,325.6462,324.9057,325.5323,31177.0
2022-04-05 15:45:00,342.94,343.02,342.26,342.26,33461.0,325.5608,325.6367,324.9152,324.9152,33461.0
2022-04-05 15:50:00,342.36,343.35,342.24,343.08,43007.0,325.0102,325.95,324.8962,325.6937,43007.0
2022-04-05 15:55:00,343.01,343.31,342.5,342.82,102039.0,325.6272,325.912,325.1431,325.4468,102039.0
2022-04-06 09:30:00,338.29,338.34,336.7,337.72,64083.0,321.1464,321.1939,319.637,320.6053,64083.0
2022-04-06 09:35:00,337.62,337.62,336.69,337.5,15744.0,320.5104,320.5104,319.6275,320.3965,15744.0
2022-04-06 09:40:00,337.47,338.66,337.38,338.24,10841.0,320.368,321.4977,320.2825,321.0989,10841.0
2022-04-06 09:45:00,338.0,338.24,337.67,337.98,15005.0,320.8711,321.0989,320.5578,320.8521,15005.0
2022-04-06 09:50:00,338.0,338.34,337.41,337.57,13200.0,320.8711,321.1939,320.311,320.4629,13200.0
2022-04-06 09:55:00,337.56,337.79,336.92,336.93,13161.0,320.4534,320.6718,319.8458,319.8553,13161.0
2022-04-06 10:00:00,337.07,337.46,336.51,336.51,19299.0,319.9882,320.3585,319.4566,319.4566,19299.0
2022-04-06 10:05:00,336.69,336.82,336.23,336.24,13192.0,319.6275,319.7509,319.1908,319.2003,13192.0
2022-04-06 10:10:00,336.28,336.57,335.87,336.49,12143.0,319.2383,319.5136,318.8491,319.4376,12143.0
2022-04-06 10:15:00,336.56,337.53,336.48,337.41,10315.0,319.5041,320.4249,319.4281,320.311,10315.0
2022-04-06 10:20:00,337.35,337.53,337.21,337.34,6012.0,320.2541,320.4249,320.1211,320.2446,6012.0
2022-04-06 10:25:00,337.4,337.4,336.79,336.79,4613.0,320.3015,320.3015,319.7224,319.7224,4613.0
2022-04-06 10:30:00,336.76,336.99,336.05,336.3,9508.0,319.694,319.9123,319.0199,319.2573,9508.0
2022-04-06 10:35:00,336.79,336.79,336.26,336.5,7530.0,319.7224,319.7224,319.2193,319.4471,7530.0
2022-04-06 10:40:00,336.48,336.71,336.11,336.53,6509.0,319.4281,319.6465,319.0769,319.4756,6509.0
2022-04-06 10:45:00,336.54,336.98,336.25,336.57,7849.0,319.4851,319.9028,319.2098,319.5136,7849.0
2022-04-06 10:50:00,336.55,336.59,335.61,335.64,7110.0,319.4946,319.5326,318.6022,318.6307,7110.0
2022-04-06 10:55:00,335.59,335.73,335.21,335.24,10616.0,318.5832,318.7161,318.2225,318.251,10616.0
2022-04-06 11:00:00,335.18,335.6,335.03,335.48,10581.0,318.194,318.5927,318.0516,318.4788,10581.0
2022-04-06 11:05:00,335.35,335.36,334.53,334.63,14860.0,318.3554,318.3649,317.577,317.6719,14860.0
2022-04-06 11:10:00,334.65,335.36,334.65,335.36,6313.0,317.6909,318.3649,317.6909,318.3649,6313.0
2022-04-06 11:15:00,335.41,335.54,334.81,335.09,6210.0,318.4124,318.5358,317.8428,318.1086,6210.0
2022-04-06 11:20:00,335.12,336.15,335.12,335.79,6285.0,318.1371,319.1149,318.1371,318.7731,6285.0
2022-04-06 11:25:00,335.71,336.09,335.38,336.06,4161.0,318.6972,319.0579,318.3839,319.0294,4161.0
2022-04-06 11:30:00,336.16,336.16,335.79,335.9,8668.0,319.1244,319.1244,318.7731,318.8775,8668.0
2022-04-06 11:35:00,335.9,335.9,335.06,335.07,7355.0,318.8775,318.8775,318.0801,318.0896,7355.0
2022-04-06 11:40:00,334.96,336.11,334.96,335.96,10109.0,317.9852,319.0769,317.9852,318.9345,10109.0
2022-04-06 11:45:00,336.05,336.69,335.87,336.69,5317.0,319.0199,319.6275,318.8491,319.6275,5317.0
2022-04-06 11:50:00,336.67,337.03,336.58,336.65,6610.0,319.6085,319.9503,319.5231,319.5895,6610.0
2022-04-06 11:55:00,336.66,336.66,335.65,335.83,7510.0,319.599,319.599,318.6402,318.8111,7510.0
2022-04-06 12:00:00,335.96,336.18,335.86,336.09,5320.0,318.9345,319.1433,318.8396,319.0579,5320.0
2022-04-06 12:05:00,336.1,336.54,335.97,336.38,7261.0,319.0674,319.4851,318.944,319.3332,7261.0
2022-04-06 12:10:00,336.55,336.55,335.52,335.52,5794.0,319.4946,319.4946,318.5168,318.5168,5794.0
2022-04-06 12:15:00,335.48,335.69,335.3,335.57,4740.0,318.4788,318.6782,318.3079,318.5643,4740.0
2022-04-06 12:20:00,335.39,335.71,335.13,335.68,11672.0,318.3934,318.6972,318.1466,318.6687,11672.0
2022-04-06 12:25:00,335.76,336.01,335.64,335.8,7990.0,318.7446,318.982,318.6307,318.7826,7990.0
2022-04-06 12:30:00,335.83,336.54,335.82,336.37,7159.0,318.8111,319.4851,318.8016,319.3237,7159.0
2022-04-06 12:35:00,336.38,336.54,336.32,336.45,8305.0,319.3332,319.4851,319.2762,319.3997,8305.0
2022-04-06 12:40:00,336.5,337.1,336.43,337.1,7387.0,319.4471,320.0167,319.3807,320.0167,7387.0
2022-04-06 12:45:00,337.13,337.24,336.71,337.05,8719.0,320.0452,320.1496,319.6465,319.9693,8719.0
2022-04-06 12:50:00,337.0,337.14,336.86,336.99,9883.0,319.9218,320.0547,319.7889,319.9123,9883.0
2022-04-06 12:55:00,336.96,337.25,336.82,337.21,7950.0,319.8838,320.1591,319.7509,320.1211,7950.0
2022-04-06 13:00:00,337.11,337.26,337.03,337.15,5718.0,320.0262,320.1686,319.9503,320.0642,5718.0
2022-04-06 13:05:00,337.25,337.66,337.25,337.47,7721.0,320.1591,320.5483,320.1591,320.368,7721.0
2022-04-06 13:10:00,337.47,337.68,337.21,337.48,13015.0,320.368,320.5673,320.1211,320.3775,13015.0
2022-04-06 13:15:00,337.48,337.95,337.4,337.76,6203.0,320.3775,320.8236,320.3015,320.6433,6203.0
2022-04-06 13:20:00,337.72,337.99,337.39,337.9,3665.0,320.6053,320.8616,320.292,320.7762,3665.0
2022-04-06 13:25:00,337.88,338.28,337.7,338.04,9962.0,320.7572,321.1369,320.5863,320.9091,9962.0
2022-04-06 13:30:00,338.1,338.36,337.85,338.04,6384.0,320.966,321.2129,320.7287,320.9091,6384.0
2022-04-06 13:35:00,338.13,338.5,337.68,338.47,7929.0,320.9945,321.3458,320.5673,321.3173,7929.0
2022-04-06 13:40:00,338.47,339.3,338.38,339.28,8968.0,321.3173,322.1052,321.2319,322.0862,8968.0
2022-04-06 13:45:00,339.27,339.47,338.81,339.38,9832.0,322.0768,322.2666,321.6401,322.1812,9832.0
2022-04-06 13:50:00,339.39,339.41,339.02,339.02,4539.0,322.1907,322.2097,321.8394,321.8394,4539.0
2022-04-06 13:55:00,339.03,339.2,338.53,338.54,2552.0,321.8489,322.0103,321.3743,321.3837,2552.0
2022-04-06 14:00:00,338.37,340.29,337.97,339.78,10619.0,321.2224,323.0451,320.8426,322.5609,10619.0
2022-04-06 14:05:00,339.81,339.88,337.92,338.09,8530.0,322.5894,322.6558,320.7952,320.9566,8530.0
2022-04-06 14:10:00,338.12,338.42,337.71,337.71,7438.0,320.985,321.2698,320.5958,320.5958,7438.0
2022-04-06 14:15:00,337.65,337.76,337.1,337.76,7124.0,320.5388,320.6433,320.0167,320.6433,7124.0
2022-04-06 14:20:00,337.85,338.31,337.65,337.98,5278.0,320.7287,321.1654,320.5388,320.8521,5278.0
2022-04-06 14:25:00,338.28,338.77,338.04,338.15,5842.0,321.1369,321.6021,320.9091,321.0135,5842.0
2022-04-06 14:30:00,338.29,340.06,338.14,339.73,10365.0,321.1464,322.8267,321.004,322.5134,10365.0
2022-04-06 14:35:00,339.85,340.0,339.08,339.29,8486.0,322.6274,322.7698,321.8964,322.0957,8486.0
2022-04-06 14:40:00,339.14,339.77,338.84,339.77,7374.0,321.9533,322.5514,321.6685,322.5514,7374.0
2022-04-06 14:45:00,339.99,340.09,339.18,339.48,9253.0,322.7603,322.8552,321.9913,322.2761,9253.0
2022-04-06 14:50:00,339.5,340.62,339.5,340.44,8362.0,322.2951,323.3583,322.2951,323.1875,8362.0
2022-04-06 14:55:00,340.5,341.16,340.49,341.04,9665.0,323.2444,323.871,323.2349,323.7571,9665.0
2022-04-06 15:00:00,341.18,341.93,341.18,341.7,11426.0,323.89,324.602,323.89,324.3836,11426.0
2022-04-06 15:05:00,341.63,341.64,340.91,341.3,11878.0,324.3172,324.3266,323.6336,324.0039,11878.0
2022-04-06 15:10:00,341.76,341.86,340.9,341.27,8979.0,324.4406,324.5355,323.6241,323.9754,8979.0
2022-04-06 15:15:00,341.2,341.52,340.49,340.64,19211.0,323.9089,324.2127,323.2349,323.3773,19211.0
2022-04-06 15:20:00,340.71,340.71,340.1,340.27,20363.0,323.4438,323.4438,322.8647,323.0261,20363.0
2022-04-06 15:25:00,340.31,340.46,339.65,339.77,19229.0,323.064,323.2064,322.4375,322.5514,19229.0
2022-04-06 15:30:00,339.76,340.33,339.54,339.91,25267.0,322.5419,323.083,322.3331,322.6843,25267.0
2022-04-06 15:35:00,339.95,340.91,339.76,340.79,17241.0,322.7223,323.6336,322.5419,323.5197,17241.0
2022-04-06 15:40:00,340.72,341.11,340.37,341.05,16907.0,323.4533,323.8235,323.121,323.7665,16907.0
2022-04-06 15:45:00,340.93,341.71,340.69,341.33,19182.0,323.6526,324.3931,323.4248,324.0324,19182.0
2022-04-06 15:50:00,341.43,341.84,340.88,340.99,26171.0,324.1273,324.5165,323.6052,323.7096,26171.0
2022-04-06 15:55:00,340.97,341.45,340.03,340.04,139798.0,323.6906,324.1463,322.7982,322.8077,139798.0
2022-04-07 09:30:00,338.99,340.05,338.32,339.24,49991.0,321.8109,322.8172,321.1749,322.0483,49991.0
2022-04-07 09:35:00,339.13,341.03,338.63,340.09,11400.0,321.9438,323.7476,321.4692,322.8552,11400.0
2022-04-07 09:40:00,340.35,341.33,339.65,340.89,22022.0,323.102,324.0324,322.4375,323.6147,22022.0
2022-04-07 09:45:00,341.01,341.44,340.61,340.71,17025.0,323.7286,324.1368,323.3488,323.4438,17025.0
2022-04-07 09:50:00,340.5,341.17,339.93,340.75,14680.0,323.2444,323.8805,322.7033,323.4817,14680.0
2022-04-07 09:55:00,340.86,341.76,340.62,341.29,12394.0,323.5862,324.4406,323.3583,323.9944,12394.0
2022-04-07 10:00:00,341.4,341.78,340.92,341.08,11744.0,324.0988,324.4596,323.6431,323.795,11744.0
2022-04-07 10:05:00,341.02,341.41,340.48,341.01,9881.0,323.7381,324.1083,323.2254,323.7286,9881.0
2022-04-07 10:10:00,341.04,341.41,340.69,341.04,7913.0,323.7571,324.1083,323.4248,323.7571,7913.0
2022-04-07 10:15:00,341.1,341.11,340.05,340.05,13216.0,323.814,323.8235,322.8172,322.8172,13216.0
2022-04-07 10:20:00,340.01,340.41,339.78,340.41,9489.0,322.7793,323.159,322.5609,323.159,9489.0
2022-04-07 10:25:00,340.49,340.7,339.87,339.9,10508.0,323.2349,323.4343,322.6463,322.6748,10508.0
2022-04-07 10:30:00,339.98,340.63,339.91,340.47,9739.0,322.7508,323.3678,322.6843,323.2159,9739.0
2022-04-07 10:35:00,340.45,340.85,339.93,340.04,20054.0,323.197,323.5767,322.7033,322.8077,20054.0
2022-04-07 10:40:00,339.93,339.93,339.31,339.5,7983.0,322.7033,322.7033,322.1147,322.2951,7983.0
2022-04-07 10:45:00,339.47,339.63,339.11,339.28,8890.0,322.2666,322.4185,321.9249,322.0862,8890.0
2022-04-07 10:50:00,339.33,339.91,339.33,339.69,10380.0,322.1337,322.6843,322.1337,322.4755,10380.0
2022-04-07 10:55:00,339.71,339.98,339.54,339.8,8619.0,322.4945,322.7508,322.3331,322.5799,8619.0
2022-04-07 11:00:00,339.95,340.63,339.95,340.29,11326.0,322.7223,323.3678,322.7223,323.0451,11326.0
2022-04-07 11:05:00,340.38,340.77,339.78,339.88,9780.0,323.1305,323.5007,322.5609,322.6558,9780.0
2022-04-07 11:10:00,339.95,340.04,339.49,339.9,8576.0,322.7223,322.8077,322.2856,322.6748,8576.0
2022-04-07 11:15:00,339.76,339.83,339.49,339.6,9694.0,322.5419,322.6084,322.2856,322.39,9694.0
2022-04-07 11:20:00,339.57,339.57,338.7,339.0,17583.0,322.3615,322.3615,321.5356,321.8204,17583.0
2022-04-07 11:25:00,339.08,339.08,337.92,338.38,15733.0,321.8964,321.8964,320.7952,321.2319,15733.0
2022-04-07 11:30:00,338.38,338.42,338.05,338.21,12325.0,321.2319,321.2698,320.9186,321.0705,12325.0
2022-04-07 11:35:00,338.23,338.77,338.23,338.5,9876.0,321.0895,321.6021,321.0895,321.3458,9876.0
2022-04-07 11:40:00,338.41,338.47,338.19,338.32,7978.0,321.2603,321.3173,321.0515,321.1749,7978.0
2022-04-07 11:45:00,338.3,338.87,338.2,338.6,7291.0,321.1559,321.697,321.061,321.4407,7291.0
2022-04-07 11:50:00,338.55,338.64,337.81,337.86,10334.0,321.3932,321.4787,320.6907,320.7382,10334.0
2022-04-07 11:55:00,337.91,338.35,337.91,338.28,10231.0,320.7857,321.2034,320.7857,321.1369,10231.0
2022-04-07 12:00:00,338.24,338.75,338.23,338.6,4101.0,321.0989,321.5831,321.0895,321.4407,4101.0
2022-04-07 12:05:00,338.66,338.91,338.59,338.87,7191.0,321.4977,321.735,321.4312,321.697,7191.0
2022-04-07 12:10:00,338.91,339.3,338.91,339.29,4969.0,321.735,322.1052,321.735,322.0957,4969.0
2022-04-07 12:15:00,339.27,339.33,338.73,339.06,6099.0,322.0768,322.1337,321.5641,321.8774,6099.0
2022-04-07 12:20:00,339.02,339.42,338.36,338.62,9419.0,321.8394,322.2192,321.2129,321.4597,9419.0
2022-04-07 12:25:00,338.47,338.47,337.91,338.22,14230.0,321.3173,321.3173,320.7857,321.08,14230.0
2022-04-07 12:30:00,338.15,339.03,338.12,338.92,8634.0,321.0135,321.8489,320.985,321.7445,8634.0
2022-04-07 12:35:00,338.9,339.45,338.81,339.11,9573.0,321.7255,322.2476,321.6401,321.9249,9573.0
2022-04-07 12:40:00,339.04,339.29,338.67,338.67,4836.0,321.8584,322.0957,321.5072,321.5072,4836.0
2022-04-07 12:45:00,338.64,338.78,337.97,338.0,8164.0,321.4787,321.6116,320.8426,320.8711,8164.0
2022-04-07 12:50:00,337.97,338.55,337.81,338.05,15028.0,320.8426,321.3932,320.6907,320.9186,15028.0
2022-04-07 12:55:00,338.06,338.51,337.99,338.28,8747.0,320.9281,321.3553,320.8616,321.1369,8747.0
2022-04-07 13:00:00,338.18,339.23,338.18,339.17,6275.0,321.042,322.0388,321.042,321.9818,6275.0
2022-04-07 13:05:00,339.18,339.73,339.03,339.68,7020.0,321.9913,322.5134,321.8489,322.466,7020.0
2022-04-07 13:10:00,339.69,340.19,339.58,339.76,6946.0,322.4755,322.9501,322.371,322.5419,6946.0
2022-04-07 13:15:00,339.76,340.32,339.7,340.2,7597.0,322.5419,323.0735,322.485,322.9596,7597.0
2022-04-07 13:20:00,340.19,340.67,340.19,340.59,7584.0,322.9501,323.4058,322.9501,323.3299,7584.0
2022-04-07 13:25:00,340.62,341.27,340.61,341.04,11123.0,323.3583,323.9754,323.3488,323.7571,11123.0
2022-04-07 13:30:00,341.11,341.31,340.69,340.69,9016.0,323.8235,324.0134,323.4248,323.4248,9016.0
2022-04-07 13:35:00,340.75,340.89,340.55,340.62,5471.0,323.4817,323.6147,323.2919,323.3583,5471.0
2022-04-07 13:40:00,340.57,340.84,340.52,340.68,8122.0,323.3109,323.5672,323.2634,323.4153,8122.0
2022-04-07 13:45:00,340.63,341.03,340.51,340.64,7721.0,323.3678,323.7476,323.2539,323.3773,7721.0
2022-04-07 13:50:00,340.61,340.99,340.42,340.91,8825.0,323.3488,323.7096,323.1685,323.6336,8825.0
2022-04-07 13:55:00,340.9,342.25,340.88,342.14,15195.0,323.6241,324.9057,323.6052,324.8013,15195.0
2022-04-07 14:00:00,342.16,342.73,342.11,342.61,15501.0,324.8203,325.3614,324.7728,325.2475,15501.0
2022-04-07 14:05:00,342.56,342.98,342.41,342.96,13203.0,325.2,325.5987,325.0576,325.5798,13203.0
2022-04-07 14:10:00,342.91,342.97,342.21,342.23,15160.0,325.5323,325.5892,324.8678,324.8867,15160.0
2022-04-07 14:15:00,342.17,342.17,341.65,341.75,12495.0,324.8298,324.8298,324.3361,324.4311,12495.0
2022-04-07 14:20:00,341.78,342.0,341.43,341.61,7058.0,324.4596,324.6684,324.1273,324.2982,7058.0
2022-04-07 14:25:00,341.87,342.43,341.5,341.54,11333.0,324.545,325.0766,324.1937,324.2317,11333.0
2022-04-07 14:30:00,341.63,341.67,341.31,341.59,7382.0,324.3172,324.3551,324.0134,324.2792,7382.0
2022-04-07 14:35:00,341.58,341.67,341.23,341.6,6806.0,324.2697,324.3551,323.9374,324.2887,6806.0
2022-04-07 14:40:00,341.59,341.85,341.15,341.81,8743.0,324.2792,324.526,323.8615,324.488,8743.0
2022-04-07 14:45:00,341.78,342.46,341.52,342.29,8657.0,324.4596,325.1051,324.2127,324.9437,8657.0
2022-04-07 14:50:00,342.25,342.82,342.11,342.74,34284.0,324.9057,325.4468,324.7728,325.3709,34284.0
2022-04-07 14:55:00,342.7,343.55,342.7,343.4,11515.0,325.3329,326.1399,325.3329,325.9975,11515.0
2022-04-07 15:00:00,343.34,344.09,343.34,343.77,15312.0,325.9405,326.6525,325.9405,326.3487,15312.0
2022-04-07 15:05:00,343.72,344.47,343.63,344.43,18577.0,326.3012,327.0132,326.2158,326.9753,18577.0
2022-04-07 15:10:00,344.42,344.69,344.23,344.68,26500.0,326.9658,327.2221,326.7854,327.2126,26500.0
2022-04-07 15:15:00,344.68,344.81,344.26,344.34,13530.0,327.2126,327.336,326.8139,326.8898,13530.0
2022-04-07 15:20:00,344.38,344.39,343.15,343.32,18653.0,326.9278,326.9373,325.7601,325.9215,18653.0
2022-04-07 15:25:00,343.33,343.54,342.92,343.08,8450.0,325.931,326.1304,325.5418,325.6937,8450.0
2022-04-07 15:30:00,343.09,343.94,343.01,343.94,14385.0,325.7032,326.5101,325.6272,326.5101,14385.0
2022-04-07 15:35:00,343.91,343.94,343.36,343.67,14412.0,326.4816,326.5101,325.9595,326.2538,14412.0
2022-04-07 15:40:00,343.63,343.91,343.27,343.68,15388.0,326.2158,326.4816,325.874,326.2633,15388.0
2022-04-07 15:45:00,343.73,343.92,342.88,343.05,21715.0,326.3107,326.4911,325.5038,325.6652,21715.0
2022-04-07 15:50:00,342.99,343.31,342.22,342.54,40157.0,325.6082,325.912,324.8773,325.181,40157.0
2022-04-07 15:55:00,342.51,342.51,341.63,342.04,123738.0,325.1526,325.1526,324.3172,324.7064,123738.0
2022-04-08 09:30:00,342.43,343.24,341.37,341.62,46091.0,325.0766,325.8456,324.0703,324.3077,46091.0
2022-04-08 09:35:00,341.41,342.32,341.35,342.28,11383.0,324.1083,324.9722,324.0513,324.9342,11383.0
2022-04-08 09:40:00,342.13,342.5,341.6,342.25,21721.0,324.7918,325.1431,324.2887,324.9057,21721.0
2022-04-08 09:45:00,342.29,342.44,341.42,341.52,14730.0,324.9437,325.0861,324.1178,324.2127,14730.0
2022-04-08 09:50:00,341.44,342.33,341.16,342.33,15212.0,324.1368,324.9817,323.871,324.9817,15212.0
2022-04-08 09:55:00,342.23,342.54,341.42,341.89,15073.0,324.8867,325.181,324.1178,324.564,15073.0
2022-04-08 10:00:00,342.01,342.83,341.83,342.67,10331.0,324.6779,325.4563,324.507,325.3044,10331.0
2022-04-08 10:05:00,342.61,342.63,342.09,342.34,10961.0,325.2475,325.2665,324.7538,324.9912,10961.0
2022-04-08 10:10:00,342.34,342.34,341.25,341.81,10733.0,324.9912,324.9912,323.9564,324.488,10733.0
2022-04-08 10:15:00,341.94,342.25,341.14,342.14,15073.0,324.6114,324.9057,323.852,324.8013,15073.0
2022-04-08 10:20:00,342.38,342.38,341.76,341.99,8155.0,325.0291,325.0291,324.4406,324.6589,8155.0
2022-04-08 10:25:00,342.15,342.23,341.66,341.79,10533.0,324.8108,324.8867,324.3456,324.469,10533.0
2022-04-08 10:30:00,341.7,342.31,341.52,342.03,15094.0,324.3836,324.9627,324.2127,324.6969,15094.0
2022-04-08 10:35:00,342.03,342.53,341.76,342.41,18225.0,324.6969,325.1715,324.4406,325.0576,18225.0
2022-04-08 10:40:00,342.62,342.63,342.16,342.3,8846.0,325.257,325.2665,324.8203,324.9532,8846.0
2022-04-08 10:45:00,342.31,342.85,342.13,342.13,7718.0,324.9627,325.4753,324.7918,324.7918,7718.0
2022-04-08 10:50:00,342.17,343.47,342.16,343.31,14087.0,324.8298,326.0639,324.8203,325.912,14087.0
2022-04-08 10:55:00,343.21,344.16,343.15,344.15,15496.0,325.8171,326.7189,325.7601,326.7094,15496.0
2022-04-08 11:00:00,344.11,344.15,343.7,343.7,9982.0,326.6715,326.7094,326.2823,326.2823,9982.0
2022-04-08 11:05:00,343.74,343.82,343.18,343.37,9735.0,326.3202,326.3962,325.7886,325.969,9735.0
2022-04-08 11:10:00,343.33,343.69,343.21,343.39,8236.0,325.931,326.2728,325.8171,325.988,8236.0
2022-04-08 11:15:00,343.36,343.65,343.03,343.28,8625.0,325.9595,326.2348,325.6462,325.8835,8625.0
2022-04-08 11:20:00,343.21,343.44,343.01,343.44,11138.0,325.8171,326.0354,325.6272,326.0354,11138.0
2022-04-08 11:25:00,343.37,343.94,343.34,343.66,9138.0,325.969,326.5101,325.9405,326.2443,9138.0
2022-04-08 11:30:00,343.72,344.15,343.62,343.94,11142.0,326.3012,326.7094,326.2063,326.5101,11142.0
2022-04-08 11:35:00,343.86,344.06,343.42,344.06,9303.0,326.4341,326.624,326.0164,326.624,9303.0
2022-04-08 11:40:00,344.12,344.28,343.94,344.06,7619.0,326.681,326.8329,326.5101,326.624,7619.0
2022-04-08 11:45:00,343.92,344.27,343.76,344.02,5752.0,326.4911,326.8234,326.3392,326.586,5752.0
2022-04-08 11:50:00,343.93,344.19,343.78,343.94,9668.0,326.5006,326.7474,326.3582,326.5101,9668.0
2022-04-08 11:55:00,343.87,344.15,343.8,343.83,7962.0,326.4436,326.7094,326.3772,326.4057,7962.0
2022-04-08 12:00:00,343.83,344.3,343.8,343.95,9166.0,326.4057,326.8518,326.3772,326.5196,9166.0
2022-04-08 12:05:00,343.97,343.97,343.68,343.81,11122.0,326.5386,326.5386,326.2633,326.3867,11122.0
2022-04-08 12:10:00,343.77,343.93,343.51,343.74,12077.0,326.3487,326.5006,326.1019,326.3202,12077.0
2022-04-08 12:15:00,343.72,343.85,343.32,343.82,7903.0,326.3012,326.4247,325.9215,326.3962,7903.0
2022-04-08 12:20:00,343.78,343.85,343.43,343.57,8066.0,326.3582,326.4247,326.0259,326.1588,8066.0
2022-04-08 12:25:00,343.6,343.75,343.43,343.5,7614.0,326.1873,326.3297,326.0259,326.0924,7614.0
2022-04-08 12:30:00,343.5,343.54,343.17,343.37,12588.0,326.0924,326.1304,325.7791,325.969,12588.0
2022-04-08 12:35:00,343.38,343.39,343.08,343.23,7108.0,325.9785,325.988,325.6937,325.8361,7108.0
2022-04-08 12:40:00,343.25,343.27,342.54,342.54,11658.0,325.8551,325.874,325.181,325.181,11658.0
2022-04-08 12:45:00,342.5,342.73,342.21,342.31,7051.0,325.1431,325.3614,324.8678,324.9627,7051.0
2022-04-08 12:50:00,342.34,342.47,342.05,342.37,6911.0,324.9912,325.1146,324.7159,325.0197,6911.0
2022-04-08 12:55:00,342.32,342.32,341.85,341.94,13628.0,324.9722,324.9722,324.526,324.6114,13628.0
2022-04-08 13:00:00,341.93,341.99,341.45,341.79,13185.0,324.602,324.6589,324.1463,324.469,13185.0
2022-04-08 13:05:00,341.78,341.85,341.44,341.75,10086.0,324.4596,324.526,324.1368,324.4311,10086.0
2022-04-08 13:10:00,341.8,341.8,341.22,341.29,6804.0,324.4785,324.4785,323.9279,323.9944,6804.0
2022-04-08 13:15:00,341.29,341.32,340.92,340.92,10308.0,323.9944,324.0229,323.6431,323.6431,10308.0
2022-04-08 13:20:00,340.94,341.29,340.82,340.82,9101.0,323.6621,323.9944,323.5482,323.5482,9101.0
2022-04-08 13:25:00,340.71,340.71,340.34,340.49,9554.0,323.4438,323.4438,323.0925,323.2349,9554.0
2022-04-08 13:30:00,340.49,340.6,340.09,340.22,7411.0,323.2349,323.3394,322.8552,322.9786,7411.0
2022-04-08 13:35:00,340.2,340.29,339.86,339.96,8527.0,322.9596,323.0451,322.6369,322.7318,8527.0
2022-04-08 13:40:00,340.1,340.64,340.08,340.6,7233.0,322.8647,323.3773,322.8457,323.3394,7233.0
2022-04-08 13:45:00,340.56,340.56,340.1,340.36,8471.0,323.3014,323.3014,322.8647,323.1115,8471.0
2022-04-08 13:50:00,340.27,340.76,340.18,340.67,6376.0,323.0261,323.4912,322.9406,323.4058,6376.0
2022-04-08 13:55:00,340.48,340.61,340.23,340.23,4525.0,323.2254,323.3488,322.9881,322.9881,4525.0
2022-04-08 14:00:00,340.19,340.42,339.98,340.16,6581.0,322.9501,323.1685,322.7508,322.9216,6581.0
2022-04-08 14:05:00,340.07,340.63,340.06,340.63,5396.0,322.8362,323.3678,322.8267,323.3678,5396.0
2022-04-08 14:10:00,340.54,341.12,340.49,341.04,20629.0,323.2824,323.833,323.2349,323.7571,20629.0
2022-04-08 14:15:00,341.02,341.02,340.44,340.44,6162.0,323.7381,323.7381,323.1875,323.1875,6162.0
2022-04-08 14:20:00,340.44,340.69,340.06,340.08,7009.0,323.1875,323.4248,322.8267,322.8457,7009.0
2022-04-08 14:25:00,339.98,339.98,339.34,339.72,7858.0,322.7508,322.7508,322.1432,322.5039,7858.0
2022-04-08 14:30:00,339.55,339.63,339.38,339.46,5161.0,322.3426,322.4185,322.1812,322.2571,5161.0
2022-04-08 14:35:00,339.37,339.65,339.22,339.49,10392.0,322.1717,322.4375,322.0293,322.2856,10392.0
2022-04-08 14:40:00,339.46,339.62,338.93,338.95,10672.0,322.2571,322.409,321.754,321.773,10672.0
2022-04-08 14:45:00,339.03,339.84,338.95,339.8,8655.0,321.8489,322.6179,321.773,322.5799,8655.0
2022-04-08 14:50:00,339.8,340.01,339.65,339.81,8188.0,322.5799,322.7793,322.4375,322.5894,8188.0
2022-04-08 14:55:00,339.84,339.86,339.38,339.48,10109.0,322.6179,322.6369,322.1812,322.2761,10109.0
2022-04-08 15:00:00,339.42,339.88,339.31,339.73,9099.0,322.2192,322.6558,322.1147,322.5134,9099.0
2022-04-08 15:05:00,339.82,339.94,339.46,339.71,6729.0,322.5989,322.7128,322.2571,322.4945,6729.0
2022-04-08 15:10:00,339.71,340.53,339.57,340.08,9969.0,322.4945,323.2729,322.3615,322.8457,9969.0
2022-04-08 15:15:00,339.99,340.67,339.99,340.12,10563.0,322.7603,323.4058,322.7603,322.8837,10563.0
2022-04-08 15:20:00,340.06,340.54,340.06,340.54,7920.0,322.8267,323.2824,322.8267,323.2824,7920.0
2022-04-08 15:25:00,340.61,340.88,340.49,340.71,8717.0,323.3488,323.6052,323.2349,323.4438,8717.0
2022-04-08 15:30:00,340.88,340.98,340.06,340.06,13376.0,323.6052,323.7001,322.8267,322.8267,13376.0
2022-04-08 15:35:00,340.04,340.36,339.94,340.17,16296.0,322.8077,323.1115,322.7128,322.9311,16296.0
2022-04-08 15:40:00,340.11,340.58,340.0,340.46,18038.0,322.8742,323.3204,322.7698,323.2064,18038.0
2022-04-08 15:45:00,340.51,340.62,339.22,339.29,26045.0,323.2539,323.3583,322.0293,322.0957,26045.0
2022-04-08 15:50:00,339.23,339.46,338.62,338.7,38521.0,322.0388,322.2571,321.4597,321.5356,38521.0
2022-04-08 15:55:00,338.67,339.21,338.27,339.21,81895.0,321.5072,322.0198,321.1274,322.0198,81895.0
2022-04-11 09:30:00,336.1,337.42,335.91,336.84,46361.0,319.0674,320.3205,318.887,319.7699,46361.0
2022-04-11 09:35:00,337.15,337.3,335.86,335.87,8106.0,320.0642,320.2066,318.8396,318.8491,8106.0
2022-04-11 09:40:00,335.93,336.11,334.41,334.87,14611.0,318.906,319.0769,317.463,317.8997,14611.0
2022-04-11 09:45:00,334.81,335.26,333.51,333.51,11024.0,317.8428,318.27,316.6087,316.6087,11024.0
2022-04-11 09:50:00,333.21,334.14,332.66,333.51,19076.0,316.3239,317.2067,315.8017,316.6087,19076.0
2022-04-11 09:55:00,333.66,333.66,331.45,331.5,11071.0,316.7511,316.7511,314.653,314.7005,11071.0
2022-04-11 10:00:00,331.38,331.73,330.87,331.58,16603.0,314.5866,314.9189,314.1024,314.7765,16603.0
2022-04-11 10:05:00,331.49,331.49,329.81,329.81,20707.0,314.691,314.691,313.0962,313.0962,20707.0
2022-04-11 10:10:00,329.78,330.09,329.28,329.36,18810.0,313.0677,313.362,312.593,312.669,18810.0
2022-04-11 10:15:00,329.28,330.17,328.36,328.59,16720.0,312.593,313.4379,311.7196,311.938,16720.0
2022-04-11 10:20:00,328.61,328.71,327.42,327.47,10044.0,311.957,312.0519,310.8273,310.8747,10044.0
2022-04-11 10:25:00,327.59,327.59,326.65,327.3,13753.0,310.9887,310.9887,310.0963,310.7134,13753.0
2022-04-11 10:30:00,327.29,327.65,327.15,327.26,12814.0,310.7039,311.0456,310.571,310.6754,12814.0
2022-04-11 10:35:00,327.33,327.54,325.21,325.9,67762.0,310.7418,310.9412,308.7293,309.3843,67762.0
2022-04-11 10:40:00,325.7,325.7,324.86,324.86,17786.0,309.1944,309.1944,308.397,308.397,17786.0
2022-04-11 10:45:00,325.02,325.34,324.9,325.12,15745.0,308.5489,308.8527,308.435,308.6438,15745.0
2022-04-11 10:50:00,325.2,325.82,324.95,325.61,11122.0,308.7198,309.3084,308.4824,309.109,11122.0
2022-04-11 10:55:00,325.41,326.15,325.38,326.15,7316.0,308.9191,309.6216,308.8907,309.6216,7316.0
2022-04-11 11:00:00,326.1,326.51,325.65,325.69,7597.0,309.5742,309.9634,309.147,309.1849,7597.0
2022-04-11 11:05:00,325.63,326.15,325.63,325.87,11393.0,309.128,309.6216,309.128,309.3558,11393.0
2022-04-11 11:10:00,325.76,325.97,325.11,325.27,10028.0,309.2514,309.4508,308.6343,308.7862,10028.0
2022-04-11 11:15:00,325.28,326.19,324.96,326.14,13070.0,308.7957,309.6596,308.4919,309.6121,13070.0
2022-04-11 11:20:00,326.2,326.78,326.19,326.29,8230.0,309.6691,310.2197,309.6596,309.7545,8230.0
2022-04-11 11:25:00,326.22,327.47,326.22,327.45,13768.0,309.6881,310.8747,309.6881,310.8558,13768.0
2022-04-11 11:30:00,327.52,327.9,327.16,327.9,22090.0,310.9222,311.283,310.5805,311.283,22090.0
2022-04-11 11:35:00,327.84,328.06,327.22,327.22,10237.0,311.226,311.4348,310.6374,310.6374,10237.0
2022-04-11 11:40:00,327.27,327.58,327.15,327.25,10734.0,310.6849,310.9792,310.571,310.6659,10734.0
2022-04-11 11:45:00,327.16,327.35,326.69,326.69,7857.0,310.5805,310.7608,310.1343,310.1343,7857.0
2022-04-11 11:50:00,326.69,327.28,326.47,326.88,18581.0,310.1343,310.6944,309.9254,310.3146,18581.0
2022-04-11 11:55:00,326.88,326.88,326.28,326.44,7768.0,310.3146,310.3146,309.745,309.8969,7768.0
2022-04-11 12:00:00,326.33,326.42,326.13,326.13,6061.0,309.7925,309.878,309.6027,309.6027,6061.0
2022-04-11 12:05:00,326.19,326.96,326.16,326.9,10163.0,309.6596,310.3906,309.6311,310.3336,10163.0
2022-04-11 12:10:00,326.9,327.32,326.87,327.1,5622.0,310.3336,310.7323,310.3051,310.5235,5622.0
2022-04-11 12:15:00,327.07,327.44,327.06,327.44,7269.0,310.495,310.8463,310.4855,310.8463,7269.0
2022-04-11 12:20:00,327.44,327.75,327.43,327.65,6483.0,310.8463,311.1406,310.8368,311.0456,6483.0
2022-04-11 12:25:00,327.63,327.91,327.51,327.54,4878.0,311.0266,311.2924,310.9127,310.9412,4878.0
2022-04-11 12:30:00,327.45,327.82,327.29,327.47,6543.0,310.8558,311.207,310.7039,310.8747,6543.0
2022-04-11 12:35:00,327.47,327.54,327.1,327.47,7416.0,310.8747,310.9412,310.5235,310.8747,7416.0
2022-04-11 12:40:00,327.34,327.45,327.23,327.28,4722.0,310.7513,310.8558,310.6469,310.6944,4722.0
2022-04-11 12:45:00,327.2,327.42,326.99,327.1,6046.0,310.6184,310.8273,310.4191,310.5235,6046.0
2022-04-11 12:50:00,327.01,327.31,326.95,327.2,4934.0,310.4381,310.7229,310.3811,310.6184,4934.0
2022-04-11 12:55:00,327.14,327.84,327.14,327.78,4493.0,310.5615,311.226,310.5615,311.169,4493.0
2022-04-11 13:00:00,327.78,328.47,327.78,328.42,6516.0,311.169,311.8241,311.169,311.7766,6516.0
2022-04-11 13:05:00,328.33,328.71,328.25,328.66,5263.0,311.6912,312.0519,311.6152,312.0044,5263.0
2022-04-11 13:10:00,328.56,329.25,328.44,329.24,9672.0,311.9095,312.5645,311.7956,312.555,9672.0
2022-04-11 13:15:00,329.22,329.22,328.78,328.89,5778.0,312.5361,312.5361,312.1184,312.2228,5778.0
2022-04-11 13:20:00,328.95,328.96,328.4,328.5,7316.0,312.2797,312.2892,311.7576,311.8525,7316.0
2022-04-11 13:25:00,328.6,328.83,328.51,328.78,6445.0,311.9475,312.1658,311.862,312.1184,6445.0
2022-04-11 13:30:00,328.91,329.16,328.81,329.04,5539.0,312.2418,312.4791,312.1468,312.3652,5539.0
2022-04-11 13:35:00,329.13,329.13,328.49,328.73,5996.0,312.4506,312.4506,311.8431,312.0709,5996.0
2022-04-11 13:40:00,328.78,329.2,328.78,328.89,7633.0,312.1184,312.5171,312.1184,312.2228,7633.0
2022-04-11 13:45:00,328.77,329.06,328.62,328.68,5838.0,312.1089,312.3842,311.9665,312.0234,5838.0
2022-04-11 13:50:00,328.65,328.86,328.46,328.71,9367.0,311.9949,312.1943,311.8146,312.0519,9367.0
2022-04-11 13:55:00,328.76,328.95,328.59,328.85,7161.0,312.0994,312.2797,311.938,312.1848,7161.0
2022-04-11 14:00:00,328.92,328.92,328.46,328.82,11079.0,312.2513,312.2513,311.8146,312.1563,11079.0
2022-04-11 14:05:00,328.89,329.48,328.84,329.31,5964.0,312.2228,312.7829,312.1753,312.6215,5964.0
2022-04-11 14:10:00,329.08,329.26,328.75,329.01,10872.0,312.4032,312.574,312.0899,312.3367,10872.0
2022-04-11 14:15:00,328.96,329.31,328.91,329.06,8598.0,312.2892,312.6215,312.2418,312.3842,8598.0
2022-04-11 14:20:00,329.04,329.29,329.04,329.27,9951.0,312.3652,312.6025,312.3652,312.5835,9951.0
2022-04-11 14:25:00,329.26,329.34,329.14,329.28,7003.0,312.574,312.65,312.4601,312.593,7003.0
2022-04-11 14:30:00,329.25,329.39,329.03,329.29,8522.0,312.5645,312.6974,312.3557,312.6025,8522.0
2022-04-11 14:35:00,329.25,329.44,329.21,329.43,6248.0,312.5645,312.7449,312.5266,312.7354,6248.0
2022-04-11 14:40:00,329.44,329.63,329.19,329.39,6688.0,312.7449,312.9253,312.5076,312.6974,6688.0
2022-04-11 14:45:00,329.41,329.98,329.39,329.93,7224.0,312.7164,313.2575,312.6974,313.2101,7224.0
2022-04-11 14:50:00,329.95,330.26,329.77,329.95,7464.0,313.2291,313.5234,313.0582,313.2291,7464.0
2022-04-11 14:55:00,329.98,330.09,329.78,329.78,8121.0,313.2575,313.362,313.0677,313.0677,8121.0
2022-04-11 15:00:00,329.87,330.17,329.35,329.35,7617.0,313.1531,313.4379,312.6595,312.6595,7617.0
2022-04-11 15:05:00,329.29,329.51,329.25,329.45,9253.0,312.6025,312.8114,312.5645,312.7544,9253.0
2022-04-11 15:10:00,329.54,329.54,328.84,328.95,7511.0,312.8398,312.8398,312.1753,312.2797,7511.0
2022-04-11 15:15:00,328.96,328.99,328.47,328.65,14485.0,312.2892,312.3177,311.8241,311.9949,14485.0
2022-04-11 15:20:00,328.63,328.64,328.45,328.48,16234.0,311.976,311.9855,311.8051,311.8336,16234.0
2022-04-11 15:25:00,328.51,328.52,327.92,328.14,13104.0,311.862,311.8715,311.3019,311.5108,13104.0
2022-04-11 15:30:00,328.18,328.3,327.71,327.71,15553.0,311.5488,311.6627,311.1026,311.1026,15553.0
2022-04-11 15:35:00,327.58,328.04,327.57,328.04,11601.0,310.9792,311.4159,310.9697,311.4159,11601.0
2022-04-11 15:40:00,327.97,328.4,327.96,328.3,31748.0,311.3494,311.7576,311.3399,311.6627,31748.0
2022-04-11 15:45:00,328.26,328.31,327.75,327.77,25440.0,311.6247,311.6722,311.1406,311.1595,25440.0
2022-04-11 15:50:00,327.73,328.06,327.06,327.24,41984.0,311.1216,311.4348,310.4855,310.6564,41984.0
2022-04-11 15:55:00,327.29,327.63,326.91,327.63,98374.0,310.7039,311.0266,310.3431,311.0266,98374.0
2022-04-12 09:30:00,329.73,331.18,329.61,331.03,62355.0,313.0202,314.3967,312.9063,314.2543,62355.0
2022-04-12 09:35:00,331.12,331.9,330.2,331.83,11410.0,314.3398,315.0802,313.4664,315.0138,11410.0
2022-04-12 09:40:00,332.06,332.63,331.58,332.34,10076.0,315.2321,315.7732,314.7765,315.4979,10076.0
2022-04-12 09:45:00,332.69,333.5,332.32,332.87,16099.0,315.8302,316.5992,315.479,316.0011,16099.0
2022-04-12 09:50:00,333.21,333.73,332.73,333.73,12084.0,316.3239,316.8175,315.8682,316.8175,12084.0
2022-04-12 09:55:00,333.7,333.95,332.76,333.25,14385.0,316.789,317.0264,315.8967,316.3618,14385.0
2022-04-12 10:00:00,333.42,333.42,331.85,332.26,6073.0,316.5232,316.5232,315.0328,315.422,6073.0
2022-04-12 10:05:00,332.37,333.51,332.07,333.51,8735.0,315.5264,316.6087,315.2416,316.6087,8735.0
2022-04-12 10:10:00,333.75,333.85,332.86,333.4,7796.0,316.8365,316.9314,315.9916,316.5042,7796.0
2022-04-12 10:15:00,333.5,333.5,331.48,331.48,6500.0,316.5992,316.5992,314.6815,314.6815,6500.0
2022-04-12 10:20:00,331.59,332.2,331.45,331.6,10854.0,314.786,315.365,314.653,314.7954,10854.0
2022-04-12 10:25:00,331.51,332.0,331.0,331.02,8654.0,314.71,315.1752,314.2259,314.2448,8654.0
2022-04-12 10:30:00,331.12,331.65,331.07,331.36,7777.0,314.3398,314.8429,314.2923,314.5676,7777.0
2022-04-12 10:35:00,331.22,331.52,330.68,331.03,7966.0,314.4347,314.7195,313.9221,314.2543,7966.0
2022-04-12 10:40:00,330.99,331.49,330.99,331.24,8663.0,314.2164,314.691,314.2164,314.4537,8663.0
2022-04-12 10:45:00,331.25,331.95,331.15,331.6,9122.0,314.4632,315.1277,314.3683,314.7954,9122.0
2022-04-12 10:50:00,331.53,331.53,330.98,331.07,7220.0,314.729,314.729,314.2069,314.2923,7220.0
2022-04-12 10:55:00,331.11,331.41,331.11,331.3,5118.0,314.3303,314.6151,314.3303,314.5106,5118.0
2022-04-12 11:00:00,331.16,331.67,330.93,331.63,5443.0,314.3777,314.8619,314.1594,314.8239,5443.0
2022-04-12 11:05:00,331.51,331.51,331.03,331.08,10988.0,314.71,314.71,314.2543,314.3018,10988.0
2022-04-12 11:10:00,331.09,331.67,330.98,331.58,7092.0,314.3113,314.8619,314.2069,314.7765,7092.0
2022-04-12 11:15:00,331.51,331.79,331.25,331.36,11044.0,314.71,314.9758,314.4632,314.5676,11044.0
2022-04-12 11:20:00,331.73,331.82,331.34,331.5,5816.0,314.9189,315.0043,314.5486,314.7005,5816.0
2022-04-12 11:25:00,331.48,331.76,331.48,331.63,5272.0,314.6815,314.9473,314.6815,314.8239,5272.0
2022-04-12 11:30:00,331.76,332.34,331.76,332.24,4761.0,314.9473,315.4979,314.9473,315.403,4761.0
2022-04-12 11:35:00,332.31,332.31,331.58,331.68,4782.0,315.4695,315.4695,314.7765,314.8714,4782.0
2022-04-12 11:40:00,331.61,331.8,331.54,331.76,4950.0,314.8049,314.9853,314.7385,314.9473,4950.0
2022-04-12 11:45:00,331.99,332.33,331.85,332.18,7057.0,315.1657,315.4885,315.0328,315.3461,7057.0
2022-04-12 11:50:00,332.14,332.54,331.93,332.54,6271.0,315.3081,315.6878,315.1087,315.6878,6271.0
2022-04-12 11:55:00,332.52,332.9,332.47,332.54,8303.0,315.6688,316.0296,315.6214,315.6878,8303.0
2022-04-12 12:00:00,332.56,332.62,332.21,332.28,10164.0,315.7068,315.7638,315.3745,315.441,10164.0
2022-04-12 12:05:00,332.35,332.52,331.97,332.16,8091.0,315.5074,315.6688,315.1467,315.3271,8091.0
2022-04-12 12:10:00,332.15,332.15,331.62,331.81,4494.0,315.3176,315.3176,314.8144,314.9948,4494.0
2022-04-12 12:15:00,331.84,332.88,331.83,332.3,54843.0,315.0233,316.0106,315.0138,315.46,54843.0
2022-04-12 12:20:00,332.52,332.52,331.22,331.22,13887.0,315.6688,315.6688,314.4347,314.4347,13887.0
2022-04-12 12:25:00,331.14,331.21,330.75,330.96,11161.0,314.3588,314.4252,313.9885,314.1879,11161.0
2022-04-12 12:30:00,330.86,331.03,330.64,330.7,5277.0,314.0929,314.2543,313.8841,313.9411,5277.0
2022-04-12 12:35:00,330.72,331.14,330.72,331.09,6453.0,313.96,314.3588,313.96,314.3113,6453.0
2022-04-12 12:40:00,331.09,331.19,330.8,331.03,6521.0,314.3113,314.4062,314.036,314.2543,6521.0
2022-04-12 12:45:00,330.96,331.06,330.37,331.01,8838.0,314.1879,314.2828,313.6278,314.2353,8838.0
2022-04-12 12:50:00,330.94,331.64,330.94,331.12,6450.0,314.1689,314.8334,314.1689,314.3398,6450.0
2022-04-12 12:55:00,331.09,331.38,331.05,331.08,8371.0,314.3113,314.5866,314.2733,314.3018,8371.0
2022-04-12 13:00:00,331.06,331.41,330.56,330.66,9024.0,314.2828,314.6151,313.8082,313.9031,9024.0
2022-04-12 13:05:00,330.91,331.0,330.61,330.75,6963.0,314.1404,314.2259,313.8556,313.9885,6963.0
2022-04-12 13:10:00,330.8,331.45,330.79,331.06,5645.0,314.036,314.653,314.0265,314.2828,5645.0
2022-04-12 13:15:00,331.12,331.21,330.73,330.8,4381.0,314.3398,314.4252,313.9695,314.036,4381.0
2022-04-12 13:20:00,331.11,331.43,330.72,330.79,7699.0,314.3303,314.6341,313.96,314.0265,7699.0
2022-04-12 13:25:00,330.88,330.97,330.65,330.7,4444.0,314.1119,314.1974,313.8936,313.9411,4444.0
2022-04-12 13:30:00,330.84,331.0,330.52,330.95,5112.0,314.074,314.2259,313.7702,314.1784,5112.0
2022-04-12 13:35:00,330.82,331.01,330.57,330.65,6665.0,314.055,314.2353,313.8176,313.8936,6665.0
2022-04-12 13:40:00,330.65,330.75,329.97,329.97,7651.0,313.8936,313.9885,313.248,313.248,7651.0
2022-04-12 13:45:00,329.97,330.09,329.81,330.02,5159.0,313.248,313.362,313.0962,313.2955,5159.0
2022-04-12 13:50:00,330.0,330.0,329.42,329.51,8515.0,313.2765,313.2765,312.7259,312.8114,8515.0
2022-04-12 13:55:00,329.6,329.64,329.09,329.21,9291.0,312.8968,312.9348,312.4126,312.5266,9291.0
2022-04-12 14:00:00,329.23,329.37,328.9,329.34,6931.0,312.5456,312.6785,312.2323,312.65,6931.0
2022-04-12 14:05:00,329.45,329.71,329.31,329.54,7566.0,312.7544,313.0012,312.6215,312.8398,7566.0
2022-04-12 14:10:00,329.48,329.5,328.83,328.84,9421.0,312.7829,312.8019,312.1658,312.1753,9421.0
2022-04-12 14:15:00,328.89,328.9,328.06,328.16,13026.0,312.2228,312.2323,311.4348,311.5298,13026.0
2022-04-12 14:20:00,328.13,328.48,328.05,328.18,12133.0,311.5013,311.8336,311.4253,311.5488,12133.0
2022-04-12 14:25:00,328.13,328.34,327.98,328.0,8237.0,311.5013,311.7007,311.3589,311.3779,8237.0
2022-04-12 14:30:00,328.02,328.27,327.63,328.2,9135.0,311.3969,311.6342,311.0266,311.5677,9135.0
2022-04-12 14:35:00,328.09,328.51,328.03,328.03,7031.0,311.4633,311.862,311.4064,311.4064,7031.0
2022-04-12 14:40:00,328.09,328.25,327.71,327.83,11783.0,311.4633,311.6152,311.1026,311.2165,11783.0
2022-04-12 14:45:00,327.96,328.57,327.96,328.16,5906.0,311.3399,311.919,311.3399,311.5298,5906.0
2022-04-12 14:50:00,328.16,328.4,327.93,328.37,9821.0,311.5298,311.7576,311.3114,311.7291,9821.0
2022-04-12 14:55:00,328.28,328.57,328.26,328.31,8930.0,311.6437,311.919,311.6247,311.6722,8930.0
2022-04-12 15:00:00,328.25,328.36,327.37,327.53,11313.0,311.6152,311.7196,310.7798,310.9317,11313.0
2022-04-12 15:05:00,327.53,327.67,326.75,326.86,12809.0,310.9317,311.0646,310.1912,310.2957,12809.0
2022-04-12 15:10:00,326.89,327.1,326.62,326.68,7862.0,310.3241,310.5235,310.0678,310.1248,7862.0
2022-04-12 15:15:00,326.7,327.03,326.48,327.03,5352.0,310.1438,310.457,309.9349,310.457,5352.0
2022-04-12 15:20:00,327.07,327.4,326.98,327.04,18041.0,310.495,310.8083,310.4096,310.4665,18041.0
2022-04-12 15:25:00,327.01,327.06,326.33,326.48,4841.0,310.4381,310.4855,309.7925,309.9349,4841.0
2022-04-12 15:30:00,326.31,326.73,326.25,326.47,12588.0,309.7735,310.1722,309.7166,309.9254,12588.0
2022-04-12 15:35:00,326.36,327.54,326.35,327.29,12910.0,309.821,310.9412,309.8115,310.7039,12910.0
2022-04-12 15:40:00,327.23,327.5,326.89,327.06,14815.0,310.6469,310.9032,310.3241,310.4855,14815.0
2022-04-12 15:45:00,326.98,327.69,326.66,327.43,24420.0,310.4096,311.0836,310.1058,310.8368,24420.0
2022-04-12 15:50:00,327.38,327.6,326.55,327.07,47846.0,310.7893,310.9982,310.0014,310.495,47846.0
2022-04-12 15:55:00,327.13,327.23,326.6,326.72,65437.0,310.552,310.6469,310.0488,310.1628,65437.0
2022-04-13 09:30:00,324.34,326.58,324.34,325.63,69100.0,308.8207,310.9535,308.8207,310.0489,69100.0
2022-04-13 09:35:00,325.97,326.58,325.55,326.31,12356.0,310.3727,310.9535,309.9728,310.6964,12356.0
2022-04-13 09:40:00,326.47,327.16,326.22,327.09,10998.0,310.8488,311.5057,310.6107,311.4391,10998.0
2022-04-13 09:45:00,327.01,327.35,326.59,327.13,13380.0,311.3629,311.6866,310.963,311.4772,13380.0
2022-04-13 09:50:00,326.91,327.13,326.35,326.46,6081.0,311.2677,311.4772,310.7345,310.8392,6081.0
2022-04-13 09:55:00,326.58,326.59,325.24,325.33,14786.0,310.9535,310.963,309.6776,309.7633,14786.0
2022-04-13 10:00:00,325.47,325.8,325.15,325.41,22655.0,309.8966,310.2108,309.5919,309.8395,22655.0
2022-04-13 10:05:00,325.59,326.05,324.7,324.7,24158.0,310.0109,310.4488,309.1634,309.1634,24158.0
2022-04-13 10:10:00,324.72,325.56,324.29,325.46,45003.0,309.1825,309.9823,308.7731,309.8871,45003.0
2022-04-13 10:15:00,325.57,326.24,325.38,325.58,12732.0,309.9918,310.6298,309.8109,310.0013,12732.0
2022-04-13 10:20:00,325.51,326.03,325.43,325.49,28407.0,309.9347,310.4298,309.8585,309.9156,28407.0
2022-04-13 10:25:00,325.57,325.82,325.18,325.28,22963.0,309.9918,310.2299,309.6205,309.7157,22963.0
2022-04-13 10:30:00,325.28,325.84,324.91,325.42,11847.0,309.7157,310.2489,309.3634,309.849,11847.0
2022-04-13 10:35:00,325.4,325.58,324.5,324.54,12693.0,309.83,310.0013,308.973,309.0111,12693.0
2022-04-13 10:40:00,324.52,324.9,324.3,324.88,11096.0,308.9921,309.3539,308.7826,309.3348,11096.0
2022-04-13 10:45:00,324.94,324.97,324.29,324.32,9635.0,309.392,309.4205,308.7731,308.8016,9635.0
2022-04-13 10:50:00,324.21,324.42,323.84,324.4,7885.0,308.6969,308.8968,308.3446,308.8778,7885.0
2022-04-13 10:55:00,324.37,324.9,324.23,324.9,9857.0,308.8492,309.3539,308.7159,309.3539,9857.0
2022-04-13 11:00:00,324.79,325.85,324.75,325.66,10563.0,309.2491,310.2584,309.2111,310.0775,10563.0
2022-04-13 11:05:00,325.68,325.68,325.0,325.26,11230.0,310.0966,310.0966,309.4491,309.6966,11230.0
2022-04-13 11:10:00,325.26,325.68,325.25,325.62,6734.0,309.6966,310.0966,309.6871,310.0394,6734.0
2022-04-13 11:15:00,325.6,326.08,325.56,326.08,12277.0,310.0204,310.4774,309.9823,310.4774,12277.0
2022-04-13 11:20:00,326.1,326.43,325.95,326.41,11090.0,310.4965,310.8107,310.3536,310.7916,11090.0
2022-04-13 11:25:00,326.51,326.86,326.14,326.35,11181.0,310.8868,311.2201,310.5345,310.7345,11181.0
2022-04-13 11:30:00,326.36,326.86,326.16,326.6,17607.0,310.744,311.2201,310.5536,310.9725,17607.0
2022-04-13 11:35:00,326.63,326.83,326.47,326.83,8626.0,311.0011,311.1915,310.8488,311.1915,8626.0
2022-04-13 11:40:00,326.83,326.83,325.98,325.99,10866.0,311.1915,311.1915,310.3822,310.3917,10866.0
2022-04-13 11:45:00,325.85,325.85,325.54,325.77,6200.0,310.2584,310.2584,309.9633,310.1822,6200.0
2022-04-13 11:50:00,325.73,325.9,325.45,325.45,10142.0,310.1442,310.306,309.8776,309.8776,10142.0
2022-04-13 11:55:00,325.36,325.39,325.1,325.12,7793.0,309.7919,309.8204,309.5443,309.5633,7793.0
2022-04-13 12:00:00,325.04,325.36,324.86,325.01,11715.0,309.4872,309.7919,309.3158,309.4586,11715.0
2022-04-13 12:05:00,324.97,325.5,324.75,325.5,30639.0,309.4205,309.9252,309.2111,309.9252,30639.0
2022-04-13 12:10:00,325.06,325.5,324.62,324.88,13602.0,309.5062,309.9252,309.0873,309.3348,13602.0
2022-04-13 12:15:00,324.89,324.92,324.53,324.7,11218.0,309.3444,309.3729,309.0016,309.1634,11218.0
2022-04-13 12:20:00,324.71,325.06,324.5,325.0,9716.0,309.173,309.5062,308.973,309.4491,9716.0
2022-04-13 12:25:00,325.15,325.17,324.55,324.55,10598.0,309.5919,309.611,309.0206,309.0206,10598.0
2022-04-13 12:30:00,324.58,324.76,324.55,324.65,5900.0,309.0492,309.2206,309.0206,309.1158,5900.0
2022-04-13 12:35:00,324.58,324.76,324.48,324.48,12864.0,309.0492,309.2206,308.954,308.954,12864.0
2022-04-13 12:40:00,324.46,324.74,324.38,324.72,5682.0,308.9349,309.2015,308.8588,309.1825,5682.0
2022-04-13 12:45:00,324.65,325.11,324.65,324.9,6766.0,309.1158,309.5538,309.1158,309.3539,6766.0
2022-04-13 12:50:00,324.91,324.99,324.43,324.43,5702.0,309.3634,309.4396,308.9064,308.9064,5702.0
2022-04-13 12:55:00,324.53,324.63,324.29,324.38,10068.0,309.0016,309.0968,308.7731,308.8588,10068.0
2022-04-13 13:00:00,324.3,324.56,324.19,324.47,5442.0,308.7826,309.0301,308.6778,308.9444,5442.0
2022-04-13 13:05:00,324.25,324.52,324.1,324.1,5741.0,308.735,308.9921,308.5922,308.5922,5741.0
2022-04-13 13:10:00,324.13,324.77,324.13,324.37,7817.0,308.6207,309.2301,308.6207,308.8492,7817.0
2022-04-13 13:15:00,324.37,324.6,324.37,324.48,8277.0,308.8492,309.0682,308.8492,308.954,8277.0
2022-04-13 13:20:00,324.5,324.64,324.4,324.41,9618.0,308.973,309.1063,308.8778,308.8873,9618.0
2022-04-13 13:25:00,324.45,324.58,324.4,324.53,14692.0,308.9254,309.0492,308.8778,309.0016,14692.0
2022-04-13 13:30:00,324.48,324.54,324.41,324.44,5764.0,308.954,309.0111,308.8873,308.9159,5764.0
2022-04-13 13:35:00,324.43,324.54,323.8,323.94,15681.0,308.9064,309.0111,308.3065,308.4398,15681.0
2022-04-13 13:40:00,323.92,323.93,323.51,323.58,3600.0,308.4208,308.4303,308.0304,308.097,3600.0
2022-04-13 13:45:00,323.59,323.94,323.56,323.9,7215.0,308.1066,308.4398,308.078,308.4017,7215.0
2022-04-13 13:50:00,323.85,323.85,323.53,323.56,6921.0,308.3541,308.3541,308.0494,308.078,6921.0
2022-04-13 13:55:00,323.55,323.59,323.24,323.59,11297.0,308.0685,308.1066,307.7733,308.1066,11297.0
2022-04-13 14:00:00,323.47,324.39,323.47,324.11,36210.0,307.9923,308.8683,307.9923,308.6017,36210.0
2022-04-13 14:05:00,324.11,324.58,324.08,324.51,7331.0,308.6017,309.0492,308.5731,308.9825,7331.0
2022-04-13 14:10:00,324.45,324.94,324.17,324.81,29836.0,308.9254,309.392,308.6588,309.2682,29836.0
2022-04-13 14:15:00,324.83,324.91,324.67,324.91,16137.0,309.2872,309.3634,309.1349,309.3634,16137.0
2022-04-13 14:20:00,324.95,325.33,324.9,325.33,19382.0,309.4015,309.7633,309.3539,309.7633,19382.0
2022-04-13 14:25:00,325.33,325.42,325.06,325.14,21744.0,309.7633,309.849,309.5062,309.5824,21744.0
2022-04-13 14:30:00,325.2,325.2,324.88,324.98,5538.0,309.6395,309.6395,309.3348,309.43,5538.0
2022-04-13 14:35:00,325.05,325.32,324.99,325.2,7181.0,309.4967,309.7538,309.4396,309.6395,7181.0
2022-04-13 14:40:00,325.24,325.55,325.24,325.52,4248.0,309.6776,309.9728,309.6776,309.9442,4248.0
2022-04-13 14:45:00,325.6,325.73,325.35,325.57,31724.0,310.0204,310.1442,309.7823,309.9918,31724.0
2022-04-13 14:50:00,325.65,325.97,325.56,325.89,35950.0,310.068,310.3727,309.9823,310.2965,35950.0
2022-04-13 14:55:00,325.9,326.02,325.73,325.78,5667.0,310.306,310.4203,310.1442,310.1918,5667.0
2022-04-13 15:00:00,325.69,325.74,325.15,325.31,3303.0,310.1061,310.1537,309.5919,309.7443,3303.0
2022-04-13 15:05:00,325.41,325.77,325.41,325.73,4705.0,309.8395,310.1822,309.8395,310.1442,4705.0
2022-04-13 15:10:00,325.67,325.8,325.57,325.64,8066.0,310.087,310.2108,309.9918,310.0585,8066.0
2022-04-13 15:15:00,325.56,326.06,325.56,326.03,9792.0,309.9823,310.4584,309.9823,310.4298,9792.0
2022-04-13 15:20:00,326.07,326.18,325.8,326.11,14549.0,310.4679,310.5726,310.2108,310.506,14549.0
2022-04-13 15:25:00,326.14,326.14,325.85,325.95,6178.0,310.5345,310.5345,310.2584,310.3536,6178.0
2022-04-13 15:30:00,325.91,325.91,325.59,325.74,17285.0,310.3155,310.3155,310.0109,310.1537,17285.0
2022-04-13 15:35:00,325.69,325.91,325.27,325.91,27236.0,310.1061,310.3155,309.7062,310.3155,27236.0
2022-04-13 15:40:00,325.94,326.2,325.89,326.05,29991.0,310.3441,310.5917,310.2965,310.4488,29991.0
2022-04-13 15:45:00,326.03,326.17,325.84,325.97,27148.0,310.4298,310.5631,310.2489,310.3727,27148.0
2022-04-13 15:50:00,325.95,326.03,325.35,325.55,25559.0,310.3536,310.4298,309.7823,309.9728,25559.0
2022-04-13 15:55:00,325.52,325.61,325.25,325.54,100787.0,309.9442,310.0299,309.6871,309.9633,100787.0
2022-04-14 09:30:00,326.88,328.28,325.11,325.38,95941.0,311.2391,312.5721,309.5538,309.8109,95941.0
2022-04-14 09:35:00,325.4,326.2,325.4,325.85,7162.0,309.83,310.5917,309.83,310.2584,7162.0
2022-04-14 09:40:00,325.69,325.97,325.12,325.21,10634.0,310.1061,310.3727,309.5633,309.649,10634.0
2022-04-14 09:45:00,325.16,325.3,324.09,324.47,11370.0,309.6014,309.7347,308.5826,308.9444,11370.0
2022-04-14 09:50:00,324.59,324.66,323.62,323.91,9881.0,309.0587,309.1254,308.1351,308.4112,9881.0
2022-04-14 09:55:00,323.84,324.0,323.01,323.41,6975.0,308.3446,308.4969,307.5543,307.9352,6975.0
2022-04-14 10:00:00,323.54,323.77,323.25,323.25,10125.0,308.0589,308.2779,307.7828,307.7828,10125.0
2022-04-14 10:05:00,323.15,323.21,321.78,322.0,16018.0,307.6876,307.7447,306.3832,306.5926,16018.0
2022-04-14 10:10:00,321.97,322.16,321.51,321.52,11058.0,306.5641,306.745,306.1261,306.1356,11058.0
2022-04-14 10:15:00,321.5,321.62,321.07,321.09,9784.0,306.1166,306.2308,305.7071,305.7262,9784.0
2022-04-14 10:20:00,321.01,321.48,320.87,321.13,9435.0,305.65,306.0975,305.5167,305.7643,9435.0
2022-04-14 10:25:00,321.0,321.15,320.77,321.03,10451.0,305.6405,305.7833,305.4215,305.6691,10451.0
2022-04-14 10:30:00,321.02,321.15,320.5,320.5,11039.0,305.6595,305.7833,305.1644,305.1644,11039.0
2022-04-14 10:35:00,320.54,320.77,319.69,320.05,17717.0,305.2025,305.4215,304.3932,304.7359,17717.0
2022-04-14 10:40:00,320.11,320.16,319.65,319.9,44168.0,304.7931,304.8407,304.3551,304.5931,44168.0
2022-04-14 10:45:00,319.9,320.78,319.8,320.0,40700.0,304.5931,305.431,304.4979,304.6883,40700.0
2022-04-14 10:50:00,319.9,320.23,319.75,320.02,17113.0,304.5931,304.9073,304.4503,304.7074,17113.0
2022-04-14 10:55:00,319.97,320.7,319.96,320.48,33293.0,304.6598,305.3548,304.6502,305.1454,33293.0
2022-04-14 11:00:00,320.47,320.54,320.03,320.41,27944.0,305.1358,305.2025,304.7169,305.0787,27944.0
2022-04-14 11:05:00,320.4,320.76,320.14,320.42,18983.0,305.0692,305.412,304.8216,305.0882,18983.0
2022-04-14 11:10:00,320.33,321.33,320.18,320.92,66436.0,305.0025,305.9547,304.8597,305.5643,66436.0
2022-04-14 11:15:00,320.88,321.81,320.83,321.68,28050.0,305.5262,306.4117,305.4786,306.2879,28050.0
2022-04-14 11:20:00,321.72,322.6,321.4,322.6,11280.0,306.326,307.1639,306.0213,307.1639,11280.0
2022-04-14 11:25:00,322.77,323.43,322.55,323.28,12442.0,307.3258,307.9542,307.1163,307.8114,12442.0
2022-04-14 11:30:00,323.29,323.39,322.72,323.01,12633.0,307.8209,307.9161,307.2782,307.5543,12633.0
2022-04-14 11:35:00,322.94,323.31,322.76,322.76,9398.0,307.4877,307.84,307.3163,307.3163,9398.0
2022-04-14 11:40:00,322.85,323.0,322.5,322.54,8604.0,307.402,307.5448,307.0687,307.1068,8604.0
2022-04-14 11:45:00,322.45,322.58,322.22,322.54,6418.0,307.0211,307.1449,306.8021,307.1068,6418.0
2022-04-14 11:50:00,322.53,323.08,322.45,322.64,8570.0,307.0973,307.621,307.0211,307.202,8570.0
2022-04-14 11:55:00,322.73,322.9,322.45,322.9,5465.0,307.2877,307.4496,307.0211,307.4496,5465.0
2022-04-14 12:00:00,322.79,323.15,322.69,322.76,10513.0,307.3448,307.6876,307.2496,307.3163,10513.0
2022-04-14 12:05:00,322.81,323.34,322.73,323.34,7610.0,307.3639,307.8685,307.2877,307.8685,7610.0
2022-04-14 12:10:00,323.25,323.43,322.97,322.97,8200.0,307.7828,307.9542,307.5162,307.5162,8200.0
2022-04-14 12:15:00,323.09,323.39,322.96,323.24,9718.0,307.6305,307.9161,307.5067,307.7733,9718.0
2022-04-14 12:20:00,323.23,323.23,322.66,323.01,10323.0,307.7638,307.7638,307.2211,307.5543,10323.0
2022-04-14 12:25:00,322.94,323.06,322.56,322.56,8487.0,307.4877,307.6019,307.1258,307.1258,8487.0
2022-04-14 12:30:00,322.55,322.75,322.36,322.55,7406.0,307.1163,307.3067,306.9354,307.1163,7406.0
2022-04-14 12:35:00,322.62,322.62,322.01,322.05,61540.0,307.183,307.183,306.6022,306.6402,61540.0
2022-04-14 12:40:00,321.99,322.02,321.62,321.81,2339.0,306.5831,306.6117,306.2308,306.4117,2339.0
2022-04-14 12:45:00,321.7,321.94,321.53,321.58,6071.0,306.307,306.5355,306.1451,306.1927,6071.0
2022-04-14 12:50:00,321.64,321.69,321.03,321.03,5276.0,306.2499,306.2975,305.6691,305.6691,5276.0
2022-04-14 12:55:00,321.13,321.47,321.09,321.47,4383.0,305.7643,306.088,305.7262,306.088,4383.0
2022-04-14 13:00:00,321.41,321.65,321.26,321.52,7298.0,306.0309,306.2594,305.888,306.1356,7298.0
2022-04-14 13:05:00,321.29,321.32,320.99,321.03,4962.0,305.9166,305.9452,305.631,305.6691,4962.0
2022-04-14 13:10:00,321.05,321.29,320.83,320.86,6763.0,305.6881,305.9166,305.4786,305.5072,6763.0
2022-04-14 13:15:00,320.9,321.05,320.72,320.85,6071.0,305.5453,305.6881,305.3739,305.4977,6071.0
2022-04-14 13:20:00,320.74,321.13,320.7,321.0,5563.0,305.3929,305.7643,305.3548,305.6405,5563.0
2022-04-14 13:25:00,321.0,321.32,320.88,321.27,5499.0,305.6405,305.9452,305.5262,305.8976,5499.0
2022-04-14 13:30:00,321.18,321.47,321.17,321.43,4381.0,305.8119,306.088,305.8024,306.0499,4381.0
2022-04-14 13:35:00,321.52,321.6,321.33,321.44,5119.0,306.1356,306.2118,305.9547,306.0594,5119.0
2022-04-14 13:40:00,321.44,322.1,321.44,322.03,4858.0,306.0594,306.6879,306.0594,306.6212,4858.0
2022-04-14 13:45:00,322.06,322.13,321.79,321.92,9646.0,306.6498,306.7164,306.3927,306.5165,9646.0
2022-04-14 13:50:00,321.92,322.13,321.53,321.54,4087.0,306.5165,306.7164,306.1451,306.1546,4087.0
2022-04-14 13:55:00,321.54,322.19,321.53,322.13,8574.0,306.1546,306.7735,306.1451,306.7164,8574.0
2022-04-14 14:00:00,322.18,322.41,321.91,322.21,17251.0,306.764,306.983,306.5069,306.7926,17251.0
2022-04-14 14:05:00,322.18,322.36,321.89,322.1,7831.0,306.764,306.9354,306.4879,306.6879,7831.0
2022-04-14 14:10:00,322.22,322.26,321.96,322.07,13557.0,306.8021,306.8402,306.5546,306.6593,13557.0
2022-04-14 14:15:00,322.13,322.28,321.55,321.62,11277.0,306.7164,306.8592,306.1642,306.2308,11277.0
2022-04-14 14:20:00,321.51,321.61,321.34,321.59,7602.0,306.1261,306.2213,305.9642,306.2023,7602.0
2022-04-14 14:25:00,321.65,322.34,321.49,322.15,12195.0,306.2594,306.9164,306.107,306.7355,12195.0
2022-04-14 14:30:00,322.19,322.41,321.8,322.0,7650.0,306.7735,306.983,306.4022,306.5926,7650.0
2022-04-14 14:35:00,321.96,322.19,321.88,322.06,8040.0,306.5546,306.7735,306.4784,306.6498,8040.0
2022-04-14 14:40:00,322.1,322.38,322.06,322.31,7668.0,306.6879,306.9545,306.6498,306.8878,7668.0
2022-04-14 14:45:00,322.37,322.41,321.88,322.09,9718.0,306.9449,306.983,306.4784,306.6783,9718.0
2022-04-14 14:50:00,322.01,322.23,321.57,321.61,10384.0,306.6022,306.8116,306.1832,306.2213,10384.0
2022-04-14 14:55:00,321.56,321.84,321.48,321.56,11543.0,306.1737,306.4403,306.0975,306.1737,11543.0
2022-04-14 15:00:00,321.48,321.86,321.38,321.73,15557.0,306.0975,306.4593,306.0023,306.3356,15557.0
2022-04-14 15:05:00,321.71,321.71,321.43,321.46,17834.0,306.3165,306.3165,306.0499,306.0785,17834.0
2022-04-14 15:10:00,321.51,321.7,321.44,321.59,13417.0,306.1261,306.307,306.0594,306.2023,13417.0
2022-04-14 15:15:00,321.57,321.92,321.39,321.59,72382.0,306.1832,306.5165,306.0118,306.2023,72382.0
2022-04-14 15:20:00,321.62,321.81,321.54,321.63,9371.0,306.2308,306.4117,306.1546,306.2403,9371.0
2022-04-14 15:25:00,321.73,321.73,321.03,321.07,7563.0,306.3356,306.3356,305.6691,305.7071,7563.0
2022-04-14 15:30:00,321.08,321.1,320.59,320.66,16448.0,305.7167,305.7357,305.2501,305.3168,16448.0
2022-04-14 15:35:00,320.65,320.72,320.38,320.38,12288.0,305.3072,305.3739,305.0502,305.0502,12288.0
2022-04-14 15:40:00,320.33,320.73,320.15,320.61,12712.0,305.0025,305.3834,304.8312,305.2691,12712.0
2022-04-14 15:45:00,320.64,320.82,320.3,320.39,25048.0,305.2977,305.4691,304.974,305.0597,25048.0
2022-04-14 15:50:00,320.52,320.58,320.1,320.31,31825.0,305.1835,305.2406,304.7835,304.9835,31825.0
2022-04-14 15:55:00,320.39,320.6,319.29,319.42,135017.0,305.0597,305.2596,304.0123,304.1361,135017.0
2022-04-18 09:30:00,318.52,321.0,318.47,320.49,34270.0,303.2792,305.6405,303.2315,305.1549,34270.0
2022-04-18 09:35:00,320.4,320.84,319.82,319.84,6726.0,305.0692,305.4881,304.5169,304.536,6726.0
2022-04-18 09:40:00,319.87,320.06,319.48,319.55,8881.0,304.5646,304.7455,304.1932,304.2599,8881.0
2022-04-18 09:45:00,319.36,319.47,318.37,319.29,7138.0,304.079,304.1837,303.1363,304.0123,7138.0
2022-04-18 09:50:00,319.05,319.24,318.31,318.31,4801.0,303.7838,303.9647,303.0792,303.0792,4801.0
2022-04-18 09:55:00,318.27,318.39,317.69,317.93,14799.0,303.0411,303.1554,302.4889,302.7174,14799.0
2022-04-18 10:00:00,317.97,318.5,317.42,318.07,7323.0,302.7555,303.2601,302.2318,302.8507,7323.0
2022-04-18 10:05:00,318.14,318.18,316.71,316.8,8517.0,302.9173,302.9554,301.5558,301.6415,8517.0
2022-04-18 10:10:00,316.7,317.67,316.66,316.95,7545.0,301.5462,302.4698,301.5082,301.7843,7545.0
2022-04-18 10:15:00,316.84,317.23,316.54,317.13,16115.0,301.6795,302.0509,301.3939,301.9557,16115.0
2022-04-18 10:20:00,317.0,318.15,316.85,318.15,7625.0,301.8319,302.9269,301.6891,302.9269,7625.0
2022-04-18 10:25:00,318.0,318.22,317.54,317.54,4490.0,302.784,302.9935,302.346,302.346,4490.0
2022-04-18 10:30:00,317.39,317.49,317.12,317.43,5442.0,302.2032,302.2984,301.9461,302.2413,5442.0
2022-04-18 10:35:00,317.61,317.85,317.29,317.42,7951.0,302.4127,302.6412,302.108,302.2318,7951.0
2022-04-18 10:40:00,317.61,317.98,317.48,317.5,12451.0,302.4127,302.765,302.2889,302.308,12451.0
2022-04-18 10:45:00,317.56,317.72,316.92,317.0,9268.0,302.3651,302.5174,301.7557,301.8319,9268.0
2022-04-18 10:50:00,317.0,317.01,316.37,316.37,8668.0,301.8319,301.8414,301.232,301.232,8668.0
2022-04-18 10:55:00,316.31,316.51,315.96,316.43,12191.0,301.1749,301.3653,300.8416,301.2892,12191.0
2022-04-18 11:00:00,316.34,316.48,315.76,316.22,37917.0,301.2035,301.3368,300.6512,301.0892,37917.0
2022-04-18 11:05:00,316.29,316.52,316.09,316.14,12050.0,301.1559,301.3748,300.9654,301.013,12050.0
2022-04-18 11:10:00,316.03,316.11,315.63,315.92,7055.0,300.9083,300.9845,300.5274,300.8036,7055.0
2022-04-18 11:15:00,315.78,315.82,315.4,315.56,7860.0,300.6703,300.7083,300.3084,300.4608,7860.0
2022-04-18 11:20:00,315.5,315.79,315.28,315.32,6327.0,300.4037,300.6798,300.1942,300.2323,6327.0
2022-04-18 11:25:00,315.26,315.8,315.16,315.78,6414.0,300.1751,300.6893,300.0799,300.6703,6414.0
2022-04-18 11:30:00,315.71,315.84,315.33,315.42,4195.0,300.6036,300.7274,300.2418,300.3275,4195.0
2022-04-18 11:35:00,315.54,315.54,315.07,315.18,2927.0,300.4417,300.4417,299.9942,300.099,2927.0
2022-04-18 11:40:00,315.05,315.16,314.84,314.84,4328.0,299.9752,300.0799,299.7752,299.7752,4328.0
2022-04-18 11:45:00,314.84,314.96,314.47,314.47,4229.0,299.7752,299.8895,299.4229,299.4229,4229.0
2022-04-18 11:50:00,314.35,315.05,314.35,315.0,4574.0,299.3087,299.9752,299.3087,299.9276,4574.0
2022-04-18 11:55:00,315.05,315.19,314.85,315.0,7648.0,299.9752,300.1085,299.7848,299.9276,7648.0
2022-04-18 12:00:00,315.02,315.02,314.45,314.54,11868.0,299.9466,299.9466,299.4039,299.4896,11868.0
2022-04-18 12:05:00,314.54,314.61,314.34,314.34,15202.0,299.4896,299.5562,299.2992,299.2992,15202.0
2022-04-18 12:10:00,314.23,314.23,313.59,313.65,9275.0,299.1944,299.1944,298.585,298.6422,9275.0
2022-04-18 12:15:00,313.58,313.58,313.26,313.4,18046.0,298.5755,298.5755,298.2708,298.4041,18046.0
2022-04-18 12:20:00,313.42,313.58,313.06,313.57,33519.0,298.4232,298.5755,298.0804,298.566,33519.0
2022-04-18 12:25:00,313.68,313.85,312.97,313.07,12292.0,298.6707,298.8326,297.9947,298.0899,12292.0
2022-04-18 12:30:00,312.96,313.19,312.92,313.05,7855.0,297.9852,298.2042,297.9471,298.0709,7855.0
2022-04-18 12:35:00,313.06,313.23,313.01,313.08,12018.0,298.0804,298.2423,298.0328,298.0994,12018.0
2022-04-18 12:40:00,313.15,313.37,312.78,313.27,7969.0,298.1661,298.3756,297.8138,298.2804,7969.0
2022-04-18 12:45:00,313.21,313.43,312.87,313.06,6517.0,298.2232,298.4327,297.8995,298.0804,6517.0
2022-04-18 12:50:00,313.07,313.38,312.94,313.07,4384.0,298.0899,298.3851,297.9661,298.0899,4384.0
2022-04-18 12:55:00,313.17,313.52,312.91,312.91,10451.0,298.1851,298.5184,297.9376,297.9376,10451.0
2022-04-18 13:00:00,312.88,313.15,312.67,312.95,9307.0,297.909,298.1661,297.7091,297.9757,9307.0
2022-04-18 13:05:00,312.98,313.32,312.84,313.29,8519.0,298.0042,298.328,297.8709,298.2994,8519.0
2022-04-18 13:10:00,313.2,313.55,313.13,313.22,7622.0,298.2137,298.547,298.1471,298.2328,7622.0
2022-04-18 13:15:00,313.25,313.26,312.52,312.68,12632.0,298.2613,298.2708,297.5662,297.7186,12632.0
2022-04-18 13:20:00,312.65,313.23,312.5,313.17,7911.0,297.69,298.2423,297.5472,298.1851,7911.0
2022-04-18 13:25:00,313.06,313.07,312.87,313.03,7044.0,298.0804,298.0899,297.8995,298.0518,7044.0
2022-04-18 13:30:00,312.99,313.82,312.87,313.74,13942.0,298.0138,298.804,297.8995,298.7279,13942.0
2022-04-18 13:35:00,313.79,314.21,313.7,313.98,16899.0,298.7755,299.1754,298.6898,298.9564,16899.0
2022-04-18 13:40:00,314.06,314.24,313.92,314.13,8435.0,299.0326,299.2039,298.8993,299.0992,8435.0
2022-04-18 13:45:00,314.17,314.19,313.69,314.01,18409.0,299.1373,299.1563,298.6803,298.9849,18409.0
2022-04-18 13:50:00,313.92,314.1,313.67,314.07,19138.0,298.8993,299.0706,298.6612,299.0421,19138.0
2022-04-18 13:55:00,314.09,314.48,313.76,313.9,19324.0,299.0611,299.4325,298.7469,298.8802,19324.0
2022-04-18 14:00:00,313.96,314.19,313.92,314.07,12610.0,298.9373,299.1563,298.8993,299.0421,12610.0
2022-04-18 14:05:00,314.07,314.08,313.53,313.85,12784.0,299.0421,299.0516,298.5279,298.8326,12784.0
2022-04-18 14:10:00,313.84,313.88,313.58,313.67,22268.0,298.8231,298.8612,298.5755,298.6612,22268.0
2022-04-18 14:15:00,313.72,313.92,312.97,313.31,44028.0,298.7088,298.8993,297.9947,298.3184,44028.0
2022-04-18 14:20:00,313.37,313.96,313.1,313.95,13669.0,298.3756,298.9373,298.1185,298.9278,13669.0
2022-04-18 14:25:00,314.07,314.16,313.72,314.1,23557.0,299.0421,299.1278,298.7088,299.0706,23557.0
2022-04-18 14:30:00,314.15,314.78,314.12,314.6,15514.0,299.1183,299.7181,299.0897,299.5467,15514.0
2022-04-18 14:35:00,314.51,314.75,314.32,314.32,13876.0,299.461,299.6895,299.2801,299.2801,13876.0
2022-04-18 14:40:00,314.4,314.41,314.13,314.23,7527.0,299.3563,299.3658,299.0992,299.1944,7527.0
2022-04-18 14:45:00,314.2,314.36,314.01,314.3,7321.0,299.1659,299.3182,298.9849,299.2611,7321.0
2022-04-18 14:50:00,314.25,314.37,314.09,314.11,6723.0,299.2135,299.3277,299.0611,299.0802,6723.0
2022-04-18 14:55:00,314.18,314.18,313.7,313.7,9694.0,299.1468,299.1468,298.6898,298.6898,9694.0
2022-04-18 15:00:00,313.81,313.96,313.56,313.56,5360.0,298.7945,298.9373,298.5565,298.5565,5360.0
2022-04-18 15:05:00,313.61,313.91,313.4,313.43,5978.0,298.6041,298.8897,298.4041,298.4327,5978.0
2022-04-18 15:10:00,313.5,313.68,312.95,312.95,9348.0,298.4994,298.6707,297.9757,297.9757,9348.0
2022-04-18 15:15:00,313.17,313.31,312.7,312.73,10015.0,298.1851,298.3184,297.7376,297.7662,10015.0
2022-04-18 15:20:00,312.82,313.04,312.78,312.88,14989.0,297.8519,298.0614,297.8138,297.909,14989.0
2022-04-18 15:25:00,312.81,313.0,312.77,312.91,15188.0,297.8424,298.0233,297.8043,297.9376,15188.0
2022-04-18 15:30:00,312.84,313.0,312.14,312.19,24300.0,297.8709,298.0233,297.2044,297.252,24300.0
2022-04-18 15:35:00,312.13,312.31,311.91,311.95,15830.0,297.1949,297.3663,296.9854,297.0235,15830.0
2022-04-18 15:40:00,311.98,312.28,311.69,311.95,23762.0,297.0521,297.3377,296.776,297.0235,23762.0
2022-04-18 15:45:00,311.93,311.93,311.16,311.19,59476.0,297.0045,297.0045,296.2713,296.2999,59476.0
2022-04-18 15:50:00,311.15,311.59,310.83,311.39,111660.0,296.2618,296.6807,295.9571,296.4903,111660.0
2022-04-18 15:55:00,311.46,313.66,311.41,313.63,159785.0,296.557,298.6517,296.5094,298.6231,159785.0
2022-04-19 09:30:00,312.71,314.26,312.15,313.29,65726.0,297.7472,299.223,297.2139,298.2994,65726.0
2022-04-19 09:35:00,313.65,314.95,312.9,313.64,9852.0,298.6422,299.88,297.9281,298.6327,9852.0
2022-04-19 09:40:00,313.62,315.06,313.34,314.82,5109.0,298.6136,299.9847,298.347,299.7562,5109.0
2022-04-19 09:45:00,314.91,315.43,314.25,315.43,4523.0,299.8419,300.337,299.2135,300.337,4523.0
2022-04-19 09:50:00,315.36,316.62,314.76,316.62,14550.0,300.2704,301.4701,299.6991,301.4701,14550.0
2022-04-19 09:55:00,316.57,316.73,316.08,316.35,18697.0,301.4225,301.5748,300.9559,301.213,18697.0
2022-04-19 10:00:00,316.19,316.75,315.96,316.75,10702.0,301.0606,301.5938,300.8416,301.5938,10702.0
2022-04-19 10:05:00,316.75,316.87,315.52,315.88,17926.0,301.5938,301.7081,300.4227,300.7655,17926.0
2022-04-19 10:10:00,315.95,316.21,315.85,316.05,21258.0,300.8321,301.0797,300.7369,300.9273,21258.0
2022-04-19 10:15:00,316.03,316.48,315.74,316.09,22465.0,300.9083,301.3368,300.6322,300.9654,22465.0
2022-04-19 10:20:00,316.12,316.41,316.07,316.31,13003.0,300.994,301.2701,300.9464,301.1749,13003.0
2022-04-19 10:25:00,316.4,316.76,316.25,316.73,10717.0,301.2606,301.6034,301.1178,301.5748,10717.0
2022-04-19 10:30:00,316.76,317.44,316.64,317.44,12001.0,301.6034,302.2508,301.4891,302.2508,12001.0
2022-04-19 10:35:00,317.46,318.07,317.38,318.07,13540.0,302.2699,302.8507,302.1937,302.8507,13540.0
2022-04-19 10:40:00,318.01,318.3,317.85,317.94,5923.0,302.7936,303.0697,302.6412,302.7269,5923.0
2022-04-19 10:45:00,317.96,318.45,317.74,317.76,8799.0,302.7459,303.2125,302.5365,302.5555,8799.0
2022-04-19 10:50:00,317.64,317.72,317.18,317.18,6482.0,302.4413,302.5174,302.0033,302.0033,6482.0
2022-04-19 10:55:00,317.19,317.71,317.18,317.43,6451.0,302.0128,302.5079,302.0033,302.2413,6451.0
2022-04-19 11:00:00,317.49,317.5,316.82,316.95,7488.0,302.2984,302.308,301.6605,301.7843,7488.0
2022-04-19 11:05:00,317.11,317.26,316.84,316.9,7320.0,301.9366,302.0794,301.6795,301.7367,7320.0
2022-04-19 11:10:00,316.91,317.02,316.58,316.94,10671.0,301.7462,301.8509,301.432,301.7748,10671.0
2022-04-19 11:15:00,316.97,317.66,316.77,316.81,9265.0,301.8033,302.4603,301.6129,301.651,9265.0
2022-04-19 11:20:00,316.92,317.48,316.86,317.27,5972.0,301.7557,302.2889,301.6986,302.089,5972.0
2022-04-19 11:25:00,317.34,317.72,316.84,317.63,19987.0,302.1556,302.5174,301.6795,302.4317,19987.0
2022-04-19 11:30:00,317.67,318.09,317.16,317.2,22630.0,302.4698,302.8697,301.9842,302.0223,22630.0
2022-04-19 11:35:00,317.2,317.4,316.78,317.04,17934.0,302.0223,302.2127,301.6224,301.87,17934.0
2022-04-19 11:40:00,316.93,317.21,316.63,317.18,13320.0,301.7652,302.0318,301.4796,302.0033,13320.0
2022-04-19 11:45:00,317.27,317.8,317.27,317.61,7379.0,302.089,302.5936,302.089,302.4127,7379.0
2022-04-19 11:50:00,317.66,318.17,317.66,317.77,13494.0,302.4603,302.9459,302.4603,302.565,13494.0
2022-04-19 11:55:00,317.73,317.86,317.54,317.76,8400.0,302.527,302.6507,302.346,302.5555,8400.0
2022-04-19 12:00:00,317.74,317.88,317.18,317.34,17403.0,302.5365,302.6698,302.0033,302.1556,17403.0
2022-04-19 12:05:00,317.28,317.8,317.24,317.8,4735.0,302.0985,302.5936,302.0604,302.5936,4735.0
2022-04-19 12:10:00,317.73,317.73,317.16,317.24,5102.0,302.527,302.527,301.9842,302.0604,5102.0
2022-04-19 12:15:00,317.28,317.45,317.16,317.33,3679.0,302.0985,302.2603,301.9842,302.1461,3679.0
2022-04-19 12:20:00,317.39,317.67,317.38,317.57,3844.0,302.2032,302.4698,302.1937,302.3746,3844.0
2022-04-19 12:25:00,317.42,317.61,317.29,317.37,4046.0,302.2318,302.4127,302.108,302.1842,4046.0
2022-04-19 12:30:00,317.28,317.47,317.22,317.32,7694.0,302.0985,302.2794,302.0414,302.1366,7694.0
2022-04-19 12:35:00,317.4,317.48,316.84,316.84,5720.0,302.2127,302.2889,301.6795,301.6795,5720.0
2022-04-19 12:40:00,316.94,317.12,316.86,317.06,5295.0,301.7748,301.9461,301.6986,301.889,5295.0
2022-04-19 12:45:00,317.08,317.39,317.04,317.33,4520.0,301.9081,302.2032,301.87,302.1461,4520.0
2022-04-19 12:50:00,317.3,317.58,317.3,317.37,18212.0,302.1175,302.3841,302.1175,302.1842,18212.0
2022-04-19 12:55:00,317.41,317.41,317.15,317.4,4685.0,302.2223,302.2223,301.9747,302.2127,4685.0
2022-04-19 13:00:00,317.48,317.48,317.17,317.42,6644.0,302.2889,302.2889,301.9937,302.2318,6644.0
2022-04-19 13:05:00,317.36,317.42,316.95,316.99,5553.0,302.1747,302.2318,301.7843,301.8224,5553.0
2022-04-19 13:10:00,316.95,317.1,316.83,317.06,6164.0,301.7843,301.9271,301.67,301.889,6164.0
2022-04-19 13:15:00,317.12,317.15,316.91,316.96,5322.0,301.9461,301.9747,301.7462,301.7938,5322.0
2022-04-19 13:20:00,316.93,317.21,316.84,317.21,6913.0,301.7652,302.0318,301.6795,302.0318,6913.0
2022-04-19 13:25:00,317.2,317.32,316.96,317.14,6122.0,302.0223,302.1366,301.7938,301.9652,6122.0
2022-04-19 13:30:00,317.2,317.53,317.2,317.3,8267.0,302.0223,302.3365,302.0223,302.1175,8267.0
2022-04-19 13:35:00,317.25,317.53,317.19,317.5,6832.0,302.0699,302.3365,302.0128,302.308,6832.0
2022-04-19 13:40:00,317.49,317.76,317.34,317.56,7911.0,302.2984,302.5555,302.1556,302.3651,7911.0
2022-04-19 13:45:00,317.63,317.89,317.46,317.88,5265.0,302.4317,302.6793,302.2699,302.6698,5265.0
2022-04-19 13:50:00,318.07,318.3,318.06,318.27,4312.0,302.8507,303.0697,302.8412,303.0411,4312.0
2022-04-19 13:55:00,318.44,318.5,318.27,318.27,4663.0,303.203,303.2601,303.0411,303.0411,4663.0
2022-04-19 14:00:00,318.27,318.49,318.22,318.32,3415.0,303.0411,303.2506,302.9935,303.0887,3415.0
2022-04-19 14:05:00,318.42,318.6,318.24,318.36,8035.0,303.1839,303.3553,303.0125,303.1268,8035.0
2022-04-19 14:10:00,318.4,318.45,317.98,318.13,3205.0,303.1649,303.2125,302.765,302.9078,3205.0
2022-04-19 14:15:00,318.04,318.04,317.85,317.88,4048.0,302.8221,302.8221,302.6412,302.6698,4048.0
2022-04-19 14:20:00,317.97,318.17,317.76,318.17,5058.0,302.7555,302.9459,302.5555,302.9459,5058.0
2022-04-19 14:25:00,318.12,318.2,317.86,318.2,4978.0,302.8983,302.9745,302.6507,302.9745,4978.0
2022-04-19 14:30:00,318.12,318.18,317.94,317.98,3068.0,302.8983,302.9554,302.7269,302.765,3068.0
2022-04-19 14:35:00,318.09,318.4,317.98,318.4,7984.0,302.8697,303.1649,302.765,303.1649,7984.0
2022-04-19 14:40:00,318.37,318.53,318.27,318.5,5176.0,303.1363,303.2887,303.0411,303.2601,5176.0
2022-04-19 14:45:00,318.44,318.54,318.37,318.52,5529.0,303.203,303.2982,303.1363,303.2792,5529.0
2022-04-19 14:50:00,318.52,318.71,318.5,318.53,4343.0,303.2792,303.4601,303.2601,303.2887,4343.0
2022-04-19 14:55:00,318.6,318.85,318.6,318.72,3635.0,303.3553,303.5934,303.3553,303.4696,3635.0
2022-04-19 15:00:00,318.72,318.81,318.49,318.49,7669.0,303.4696,303.5553,303.2506,303.2506,7669.0
2022-04-19 15:05:00,318.46,319.11,318.45,319.07,8084.0,303.222,303.8409,303.2125,303.8028,8084.0
2022-04-19 15:10:00,319.02,319.71,318.99,319.69,6652.0,303.7552,304.4122,303.7267,304.3932,6652.0
2022-04-19 15:15:00,319.71,319.91,319.69,319.82,8669.0,304.4122,304.6026,304.3932,304.5169,8669.0
2022-04-19 15:20:00,319.87,320.08,319.74,320.05,17626.0,304.5646,304.7645,304.4408,304.7359,17626.0
2022-04-19 15:25:00,320.06,320.09,319.89,320.02,11744.0,304.7455,304.774,304.5836,304.7074,11744.0
2022-04-19 15:30:00,319.99,320.5,319.99,320.46,14479.0,304.6788,305.1644,304.6788,305.1263,14479.0
2022-04-19 15:35:00,320.47,320.8,320.37,320.65,13570.0,305.1358,305.4501,305.0406,305.3072,13570.0
2022-04-19 15:40:00,320.64,320.64,320.03,320.07,16107.0,305.2977,305.2977,304.7169,304.755,16107.0
2022-04-19 15:45:00,320.11,320.24,319.76,319.96,17439.0,304.7931,304.9169,304.4598,304.6502,17439.0
2022-04-19 15:50:00,320.02,320.62,320.01,320.05,24520.0,304.7074,305.2787,304.6979,304.7359,24520.0
2022-04-19 15:55:00,319.88,320.61,319.42,320.57,93343.0,304.5741,305.2691,304.1361,305.2311,93343.0
2022-04-20 09:30:00,324.03,324.1,322.61,323.77,62834.0,308.5255,308.5922,307.1734,308.2779,62834.0
2022-04-20 09:35:00,323.75,324.16,322.97,323.93,9967.0,308.2589,308.6493,307.5162,308.4303,9967.0
2022-04-20 09:40:00,323.69,323.95,323.26,323.77,11006.0,308.2018,308.4493,307.7923,308.2779,11006.0
2022-04-20 09:45:00,323.68,323.89,323.27,323.67,11473.0,308.1923,308.3922,307.8019,308.1827,11473.0
2022-04-20 09:50:00,323.67,324.8,323.57,324.8,12703.0,308.1827,309.2587,308.0875,309.2587,12703.0
2022-04-20 09:55:00,324.73,324.73,323.58,324.0,11653.0,309.192,309.192,308.097,308.4969,11653.0
2022-04-20 10:00:00,323.93,324.34,323.49,323.81,9097.0,308.4303,308.8207,308.0113,308.316,9097.0
2022-04-20 10:05:00,323.72,323.72,322.83,323.26,8607.0,308.2303,308.2303,307.3829,307.7923,8607.0
2022-04-20 10:10:00,323.36,324.48,323.36,324.06,14120.0,307.8876,308.954,307.8876,308.5541,14120.0
2022-04-20 10:15:00,324.16,324.44,323.91,324.44,7981.0,308.6493,308.9159,308.4112,308.9159,7981.0
2022-04-20 10:20:00,324.35,325.5,324.35,325.09,14071.0,308.8302,309.9252,308.8302,309.5348,14071.0
2022-04-20 10:25:00,325.19,325.56,324.94,325.41,7749.0,309.63,309.9823,309.392,309.8395,7749.0
2022-04-20 10:30:00,325.34,325.51,324.81,325.1,11131.0,309.7728,309.9347,309.2682,309.5443,11131.0
2022-04-20 10:35:00,325.03,325.77,325.0,325.77,6313.0,309.4777,310.1822,309.4491,310.1822,6313.0
2022-04-20 10:40:00,325.99,326.35,325.88,326.3,8892.0,310.3917,310.7345,310.287,310.6869,8892.0
2022-04-20 10:45:00,326.3,327.02,326.3,326.88,16103.0,310.6869,311.3724,310.6869,311.2391,16103.0
2022-04-20 10:50:00,326.76,327.55,326.7,327.55,19838.0,311.1249,311.8771,311.0677,311.8771,19838.0
2022-04-20 10:55:00,327.59,327.72,327.41,327.68,12996.0,311.9152,312.0389,311.7438,312.0009,12996.0
2022-04-20 11:00:00,327.68,327.84,327.18,327.49,23780.0,312.0009,312.1532,311.5248,311.8199,23780.0
2022-04-20 11:05:00,327.58,328.03,327.51,327.96,11060.0,311.9056,312.3341,311.839,312.2675,11060.0
2022-04-20 11:10:00,327.92,328.18,327.72,327.92,10218.0,312.2294,312.4769,312.0389,312.2294,10218.0
2022-04-20 11:15:00,328.06,328.38,327.82,328.05,11572.0,312.3627,312.6674,312.1342,312.3532,11572.0
2022-04-20 11:20:00,328.07,328.26,327.03,327.06,14028.0,312.3722,312.5531,311.382,311.4105,14028.0
2022-04-20 11:25:00,326.96,327.55,326.94,327.31,13934.0,311.3153,311.8771,311.2963,311.6486,13934.0
2022-04-20 11:30:00,327.2,327.55,326.69,326.81,15301.0,311.5438,311.8771,311.0582,311.1725,15301.0
2022-04-20 11:35:00,326.88,327.33,326.82,327.19,5587.0,311.2391,311.6676,311.182,311.5343,5587.0
2022-04-20 11:40:00,327.05,327.56,326.98,327.48,5460.0,311.401,311.8866,311.3343,311.8104,5460.0
2022-04-20 11:45:00,327.53,327.64,326.71,326.71,6407.0,311.858,311.9628,311.0773,311.0773,6407.0
2022-04-20 11:50:00,326.99,327.22,326.82,327.22,3162.0,311.3439,311.5629,311.182,311.5629,3162.0
2022-04-20 11:55:00,327.13,327.58,327.06,327.26,4641.0,311.4772,311.9056,311.4105,311.601,4641.0
2022-04-20 12:00:00,327.29,327.42,327.0,327.24,4194.0,311.6295,311.7533,311.3534,311.5819,4194.0
2022-04-20 12:05:00,327.23,327.25,326.65,326.71,2950.0,311.5724,311.5914,311.0201,311.0773,2950.0
2022-04-20 12:10:00,326.79,326.85,326.33,326.48,3015.0,311.1534,311.2106,310.7155,310.8583,3015.0
2022-04-20 12:15:00,326.41,326.84,326.4,326.84,5306.0,310.7916,311.201,310.7821,311.201,5306.0
2022-04-20 12:20:00,326.7,326.97,326.61,326.96,3048.0,311.0677,311.3248,310.9821,311.3153,3048.0
2022-04-20 12:25:00,326.91,326.95,326.5,326.73,3930.0,311.2677,311.3058,310.8773,311.0963,3930.0
2022-04-20 12:30:00,326.78,327.29,326.66,327.13,8223.0,311.1439,311.6295,311.0297,311.4772,8223.0
2022-04-20 12:35:00,327.06,327.71,327.02,327.34,8303.0,311.4105,312.0294,311.3724,311.6771,8303.0
2022-04-20 12:40:00,327.31,327.35,326.93,327.16,5378.0,311.6486,311.6866,311.2867,311.5057,5378.0
2022-04-20 12:45:00,327.19,327.33,326.89,327.09,7344.0,311.5343,311.6676,311.2487,311.4391,7344.0
2022-04-20 12:50:00,327.16,327.28,326.98,327.04,7324.0,311.5057,311.62,311.3343,311.3915,7324.0
2022-04-20 12:55:00,327.06,327.14,326.47,326.55,3177.0,311.4105,311.4867,310.8488,310.9249,3177.0
2022-04-20 13:00:00,326.63,326.9,326.56,326.85,5546.0,311.0011,311.2582,310.9344,311.2106,5546.0
2022-04-20 13:05:00,326.9,327.1,326.7,327.1,9491.0,311.2582,311.4486,311.0677,311.4486,9491.0
2022-04-20 13:10:00,327.02,327.37,326.92,327.07,16540.0,311.3724,311.7057,311.2772,311.42,16540.0
2022-04-20 13:15:00,327.01,327.21,326.79,326.86,6630.0,311.3629,311.5533,311.1534,311.2201,6630.0
2022-04-20 13:20:00,326.78,326.98,326.63,326.72,4167.0,311.1439,311.3343,311.0011,311.0868,4167.0
2022-04-20 13:25:00,326.77,326.81,326.55,326.65,7109.0,311.1344,311.1725,310.9249,311.0201,7109.0
2022-04-20 13:30:00,326.64,326.68,326.36,326.52,4876.0,311.0106,311.0487,310.744,310.8964,4876.0
2022-04-20 13:35:00,326.58,326.87,326.57,326.7,5225.0,310.9535,311.2296,310.944,311.0677,5225.0
2022-04-20 13:40:00,326.6,327.08,326.59,327.04,3122.0,310.9725,311.4296,310.963,311.3915,3122.0
2022-04-20 13:45:00,327.1,327.26,326.75,326.76,5016.0,311.4486,311.601,311.1154,311.1249,5016.0
2022-04-20 13:50:00,326.73,326.78,326.57,326.6,4343.0,311.0963,311.1439,310.944,310.9725,4343.0
2022-04-20 13:55:00,326.63,326.93,326.61,326.93,4086.0,311.0011,311.2867,310.9821,311.2867,4086.0
2022-04-20 14:00:00,326.91,327.24,326.76,327.02,3530.0,311.2677,311.5819,311.1249,311.3724,3530.0
2022-04-20 14:05:00,327.04,327.07,326.9,326.95,3525.0,311.3915,311.42,311.2582,311.3058,3525.0
2022-04-20 14:10:00,326.96,327.14,326.8,326.83,7671.0,311.3153,311.4867,311.163,311.1915,7671.0
2022-04-20 14:15:00,326.8,326.85,326.31,326.43,4739.0,311.163,311.2106,310.6964,310.8107,4739.0
2022-04-20 14:20:00,326.37,326.54,326.29,326.33,4715.0,310.7535,310.9154,310.6774,310.7155,4715.0
2022-04-20 14:25:00,326.35,326.45,325.96,325.97,4407.0,310.7345,310.8297,310.3632,310.3727,4407.0
2022-04-20 14:30:00,325.88,326.16,325.84,325.88,2628.0,310.287,310.5536,310.2489,310.287,2628.0
2022-04-20 14:35:00,325.87,325.87,325.47,325.62,4492.0,310.2775,310.2775,309.8966,310.0394,4492.0
2022-04-20 14:40:00,325.57,325.73,325.49,325.56,5464.0,309.9918,310.1442,309.9156,309.9823,5464.0
2022-04-20 14:45:00,325.5,325.75,325.38,325.58,14994.0,309.9252,310.1632,309.8109,310.0013,14994.0
2022-04-20 14:50:00,325.57,325.59,324.68,324.71,10039.0,309.9918,310.0109,309.1444,309.173,10039.0
2022-04-20 14:55:00,324.73,325.09,324.57,324.95,5193.0,309.192,309.5348,309.0397,309.4015,5193.0
2022-04-20 15:00:00,324.85,325.23,324.85,325.23,5485.0,309.3063,309.6681,309.3063,309.6681,5485.0
2022-04-20 15:05:00,325.03,325.18,324.72,325.18,3343.0,309.4777,309.6205,309.1825,309.6205,3343.0
2022-04-20 15:10:00,325.22,325.44,324.92,325.21,6765.0,309.6586,309.868,309.3729,309.649,6765.0
2022-04-20 15:15:00,325.28,325.3,324.7,324.8,11690.0,309.7157,309.7347,309.1634,309.2587,11690.0
2022-04-20 15:20:00,324.79,325.02,324.77,324.96,9799.0,309.2491,309.4681,309.2301,309.411,9799.0
2022-04-20 15:25:00,325.03,325.31,324.42,324.62,10912.0,309.4777,309.7443,308.8968,309.0873,10912.0
2022-04-20 15:30:00,324.65,324.72,324.27,324.29,13634.0,309.1158,309.1825,308.754,308.7731,13634.0
2022-04-20 15:35:00,324.41,324.8,324.17,324.63,6494.0,308.8873,309.2587,308.6588,309.0968,6494.0
2022-04-20 15:40:00,324.8,325.0,324.62,324.83,13374.0,309.2587,309.4491,309.0873,309.2872,13374.0
2022-04-20 15:45:00,324.83,325.73,324.83,325.3,11083.0,309.2872,310.1442,309.2872,309.7347,11083.0
2022-04-20 15:50:00,325.36,325.62,324.53,324.66,14460.0,309.7919,310.0394,309.0016,309.1254,14460.0
2022-04-20 15:55:00,324.71,324.71,323.57,323.62,119890.0,309.173,309.173,308.0875,308.1351,119890.0
2022-04-21 09:30:00,326.19,327.72,325.97,327.65,43166.0,310.5821,312.0389,310.3727,311.9723,43166.0
2022-04-21 09:35:00,327.76,328.68,327.22,328.66,14974.0,312.077,312.953,311.5629,312.934,14974.0
2022-04-21 09:40:00,328.69,329.14,328.62,328.8,11854.0,312.9625,313.391,312.8959,313.0673,11854.0
2022-04-21 09:45:00,329.0,329.57,328.99,329.56,7292.0,313.2577,313.8004,313.2482,313.7909,7292.0
2022-04-21 09:50:00,329.71,329.85,328.85,329.1,11777.0,313.9337,314.067,313.1149,313.3529,11777.0
2022-04-21 09:55:00,328.99,330.32,328.98,330.21,14234.0,313.2482,314.5145,313.2387,314.4098,14234.0
2022-04-21 10:00:00,330.02,330.13,329.36,329.99,10653.0,314.2289,314.3336,313.6005,314.2003,10653.0
2022-04-21 10:05:00,329.9,329.91,328.5,328.81,13443.0,314.1146,314.1242,312.7816,313.0768,13443.0
2022-04-21 10:10:00,328.68,329.46,328.61,329.46,5433.0,312.953,313.6957,312.8864,313.6957,5433.0
2022-04-21 10:15:00,329.47,329.9,329.15,329.15,9570.0,313.7052,314.1146,313.4005,313.4005,9570.0
2022-04-21 10:20:00,329.15,329.48,328.92,329.48,6254.0,313.4005,313.7147,313.1815,313.7147,6254.0
2022-04-21 10:25:00,329.19,330.16,329.19,330.09,7497.0,313.4386,314.3622,313.4386,314.2955,7497.0
2022-04-21 10:30:00,330.11,330.11,329.75,330.06,6550.0,314.3146,314.3146,313.9718,314.267,6550.0
2022-04-21 10:35:00,330.06,330.19,329.7,329.86,11919.0,314.267,314.3908,313.9242,314.0765,11919.0
2022-04-21 10:40:00,329.93,330.02,329.46,329.78,13011.0,314.1432,314.2289,313.6957,314.0004,13011.0
2022-04-21 10:45:00,329.78,329.99,329.27,329.35,9981.0,314.0004,314.2003,313.5148,313.5909,9981.0
2022-04-21 10:50:00,329.36,329.74,329.23,329.29,11123.0,313.6005,313.9623,313.4767,313.5338,11123.0
2022-04-21 10:55:00,329.29,329.47,328.89,329.26,9512.0,313.5338,313.7052,313.153,313.5053,9512.0
2022-04-21 11:00:00,329.11,329.11,328.79,328.97,6488.0,313.3624,313.3624,313.0577,313.2291,6488.0
2022-04-21 11:05:00,329.0,329.53,328.81,329.53,16144.0,313.2577,313.7623,313.0768,313.7623,16144.0
2022-04-21 11:10:00,329.46,330.03,329.43,329.75,10000.0,313.6957,314.2384,313.6671,313.9718,10000.0
2022-04-21 11:15:00,329.75,330.04,329.52,329.82,17925.0,313.9718,314.2479,313.7528,314.0385,17925.0
2022-04-21 11:20:00,329.81,329.81,329.1,329.56,14872.0,314.0289,314.0289,313.3529,313.7909,14872.0
2022-04-21 11:25:00,329.55,329.8,329.2,329.47,13622.0,313.7814,314.0194,313.4481,313.7052,13622.0
2022-04-21 11:30:00,329.5,329.68,329.11,329.14,19351.0,313.7338,313.9052,313.3624,313.391,19351.0
2022-04-21 11:35:00,329.1,329.34,328.52,328.52,6218.0,313.3529,313.5814,312.8007,312.8007,6218.0
2022-04-21 11:40:00,328.48,328.58,328.01,328.18,6980.0,312.7626,312.8578,312.3151,312.4769,6980.0
2022-04-21 11:45:00,328.0,328.05,327.82,327.98,8324.0,312.3055,312.3532,312.1342,312.2865,8324.0
2022-04-21 11:50:00,327.87,327.87,327.32,327.32,9975.0,312.1818,312.1818,311.6581,311.6581,9975.0
2022-04-21 11:55:00,327.21,327.21,326.54,326.76,3846.0,311.5533,311.5533,310.9154,311.1249,3846.0
2022-04-21 12:00:00,326.74,326.76,326.05,326.06,5605.0,311.1058,311.1249,310.4488,310.4584,5605.0
2022-04-21 12:05:00,326.04,326.34,325.65,325.68,7074.0,310.4393,310.725,310.068,310.0966,7074.0
2022-04-21 12:10:00,325.7,325.72,325.09,325.31,6695.0,310.1156,310.1346,309.5348,309.7443,6695.0
2022-04-21 12:15:00,325.39,325.54,325.19,325.47,4001.0,309.8204,309.9633,309.63,309.8966,4001.0
2022-04-21 12:20:00,325.54,325.63,324.46,324.61,16268.0,309.9633,310.0489,308.9349,309.0778,16268.0
2022-04-21 12:25:00,324.62,325.14,324.62,325.01,4541.0,309.0873,309.5824,309.0873,309.4586,4541.0
2022-04-21 12:30:00,324.95,325.19,324.73,325.1,4527.0,309.4015,309.63,309.192,309.5443,4527.0
2022-04-21 12:35:00,325.07,325.3,324.69,325.08,3592.0,309.5157,309.7347,309.1539,309.5253,3592.0
2022-04-21 12:40:00,325.13,325.25,324.67,324.76,5202.0,309.5729,309.6871,309.1349,309.2206,5202.0
2022-04-21 12:45:00,324.79,325.12,324.4,324.49,6652.0,309.2491,309.5633,308.8778,308.9635,6652.0
2022-04-21 12:50:00,324.34,324.4,323.79,323.79,3531.0,308.8207,308.8778,308.297,308.297,3531.0
2022-04-21 12:55:00,323.78,324.14,323.78,323.86,2274.0,308.2875,308.6302,308.2875,308.3636,2274.0
2022-04-21 13:00:00,323.77,323.86,323.43,323.49,5545.0,308.2779,308.3636,307.9542,308.0113,5545.0
2022-04-21 13:05:00,323.44,323.54,323.37,323.43,3890.0,307.9637,308.0589,307.8971,307.9542,3890.0
2022-04-21 13:10:00,323.49,323.85,323.21,323.78,8322.0,308.0113,308.3541,307.7447,308.2875,8322.0
2022-04-21 13:15:00,323.93,324.0,323.2,323.55,8089.0,308.4303,308.4969,307.7352,308.0685,8089.0
2022-04-21 13:20:00,323.5,324.68,323.5,324.3,6371.0,308.0209,309.1444,308.0209,308.7826,6371.0
2022-04-21 13:25:00,324.15,325.03,324.04,325.03,4951.0,308.6398,309.4777,308.535,309.4777,4951.0
2022-04-21 13:30:00,324.97,325.6,324.97,325.23,7414.0,309.4205,310.0204,309.4205,309.6681,7414.0
2022-04-21 13:35:00,325.17,325.17,324.51,324.87,6640.0,309.611,309.611,308.9825,309.3253,6640.0
2022-04-21 13:40:00,324.81,325.1,324.62,324.99,3944.0,309.2682,309.5443,309.0873,309.4396,3944.0
2022-04-21 13:45:00,324.81,325.59,324.81,325.31,4141.0,309.2682,310.0109,309.2682,309.7443,4141.0
2022-04-21 13:50:00,325.19,325.34,324.99,324.99,2307.0,309.63,309.7728,309.4396,309.4396,2307.0
2022-04-21 13:55:00,324.98,325.12,324.28,324.46,7860.0,309.43,309.5633,308.7635,308.9349,7860.0
2022-04-21 14:00:00,324.46,324.46,323.83,323.93,8682.0,308.9349,308.9349,308.3351,308.4303,8682.0
2022-04-21 14:05:00,323.89,324.06,323.73,324.0,4733.0,308.3922,308.5541,308.2399,308.4969,4733.0
2022-04-21 14:10:00,324.21,324.26,323.95,324.01,3633.0,308.6969,308.7445,308.4493,308.5065,3633.0
2022-04-21 14:15:00,323.87,324.1,323.7,323.78,5804.0,308.3732,308.5922,308.2113,308.2875,5804.0
2022-04-21 14:20:00,323.8,324.18,323.41,323.57,8190.0,308.3065,308.6683,307.9352,308.0875,8190.0
2022-04-21 14:25:00,323.61,324.22,323.61,324.13,7695.0,308.1256,308.7064,308.1256,308.6207,7695.0
2022-04-21 14:30:00,323.83,324.41,323.8,324.41,4985.0,308.3351,308.8873,308.3065,308.8873,4985.0
2022-04-21 14:35:00,324.29,324.83,323.99,324.09,7311.0,308.7731,309.2872,308.4874,308.5826,7311.0
2022-04-21 14:40:00,324.22,324.36,323.83,323.87,10602.0,308.7064,308.8397,308.3351,308.3732,10602.0
2022-04-21 14:45:00,323.94,324.02,323.53,323.73,9341.0,308.4398,308.516,308.0494,308.2399,9341.0
2022-04-21 14:50:00,323.69,323.77,323.54,323.54,7965.0,308.2018,308.2779,308.0589,308.0589,7965.0
2022-04-21 14:55:00,323.48,323.74,323.29,323.63,16052.0,308.0018,308.2494,307.8209,308.1446,16052.0
2022-04-21 15:00:00,323.54,323.57,323.14,323.15,17989.0,308.0589,308.0875,307.6781,307.6876,17989.0
2022-04-21 15:05:00,323.25,323.62,322.38,322.38,11790.0,307.7828,308.1351,306.9545,306.9545,11790.0
2022-04-21 15:10:00,322.37,322.46,322.0,322.12,13140.0,306.9449,307.0306,306.5926,306.7069,13140.0
2022-04-21 15:15:00,322.1,322.75,321.94,322.41,7056.0,306.6879,307.3067,306.5355,306.983,7056.0
2022-04-21 15:20:00,322.46,323.03,322.17,323.03,13934.0,307.0306,307.5734,306.7545,307.5734,13934.0
2022-04-21 15:25:00,323.04,323.4,322.49,323.38,9501.0,307.5829,307.9256,307.0592,307.9066,9501.0
2022-04-21 15:30:00,323.3,323.32,322.65,322.65,20346.0,307.8304,307.8495,307.2115,307.2115,20346.0
2022-04-21 15:35:00,322.59,322.59,321.81,322.14,9224.0,307.1544,307.1544,306.4117,306.7259,9224.0
2022-04-21 15:40:00,322.24,322.71,322.19,322.66,20601.0,306.8212,307.2687,306.7735,307.2211,20601.0
2022-04-21 15:45:00,322.64,322.71,321.34,321.37,25538.0,307.202,307.2687,305.9642,305.9928,25538.0
2022-04-21 15:50:00,321.49,322.73,321.36,322.5,30556.0,306.107,307.2877,305.9833,307.0687,30556.0
2022-04-21 15:55:00,322.49,322.6,322.06,322.32,76125.0,307.0592,307.1639,306.6498,306.8973,76125.0
2022-04-22 09:30:00,321.02,323.84,321.02,322.28,77063.0,305.6595,308.3446,305.6595,306.8592,77063.0
2022-04-22 09:35:00,322.06,322.2,319.91,319.91,27161.0,306.6498,306.7831,304.6026,304.6026,27161.0
2022-04-22 09:40:00,319.83,319.94,318.6,318.92,8835.0,304.5265,304.6312,303.3553,303.66,8835.0
2022-04-22 09:45:00,319.01,319.67,318.64,319.32,10423.0,303.7457,304.3741,303.3934,304.0409,10423.0
2022-04-22 09:50:00,319.05,319.37,318.32,318.51,8322.0,303.7838,304.0885,303.0887,303.2696,8322.0
2022-04-22 09:55:00,318.42,318.48,317.04,317.41,8400.0,303.1839,303.2411,301.87,302.2223,8400.0
2022-04-22 10:00:00,317.39,318.68,317.27,317.54,13807.0,302.2032,303.4315,302.089,302.346,13807.0
2022-04-22 10:05:00,317.8,319.32,317.73,318.52,11593.0,302.5936,304.0409,302.527,303.2792,11593.0
2022-04-22 10:10:00,318.45,318.64,317.49,318.38,12831.0,303.2125,303.3934,302.2984,303.1458,12831.0
2022-04-22 10:15:00,318.37,318.44,316.9,317.35,15296.0,303.1363,303.203,301.7367,302.1651,15296.0
2022-04-22 10:20:00,317.14,317.31,316.45,317.31,11837.0,301.9652,302.127,301.3082,302.127,11837.0
2022-04-22 10:25:00,317.31,317.31,316.19,316.59,20322.0,302.127,302.127,301.0606,301.4415,20322.0
2022-04-22 10:30:00,316.61,317.66,316.42,317.59,9934.0,301.4605,302.4603,301.2796,302.3937,9934.0
2022-04-22 10:35:00,317.69,318.68,317.54,318.32,12767.0,302.4889,303.4315,302.346,303.0887,12767.0
2022-04-22 10:40:00,318.26,318.9,318.13,318.71,16443.0,303.0316,303.641,302.9078,303.4601,16443.0
2022-04-22 10:45:00,318.72,319.31,318.65,318.83,14838.0,303.4696,304.0314,303.4029,303.5743,14838.0
2022-04-22 10:50:00,318.82,319.07,318.5,318.57,10337.0,303.5648,303.8028,303.2601,303.3268,10337.0
2022-04-22 10:55:00,318.59,319.02,318.23,318.44,16328.0,303.3458,303.7552,303.003,303.203,16328.0
2022-04-22 11:00:00,318.45,318.86,318.37,318.76,13693.0,303.2125,303.6029,303.1363,303.5077,13693.0
2022-04-22 11:05:00,318.68,319.59,318.35,319.59,11183.0,303.4315,304.298,303.1173,304.298,11183.0
2022-04-22 11:10:00,319.69,319.69,319.01,319.54,13664.0,304.3932,304.3932,303.7457,304.2503,13664.0
2022-04-22 11:15:00,319.52,319.59,318.94,319.05,6347.0,304.2313,304.298,303.6791,303.7838,6347.0
2022-04-22 11:20:00,319.07,319.3,318.53,318.76,7097.0,303.8028,304.0218,303.2887,303.5077,7097.0
2022-04-22 11:25:00,318.7,318.7,318.09,318.12,4989.0,303.4505,303.4505,302.8697,302.8983,4989.0
2022-04-22 11:30:00,318.1,318.41,317.7,317.79,5731.0,302.8792,303.1744,302.4984,302.5841,5731.0
2022-04-22 11:35:00,317.81,317.82,317.16,317.24,12242.0,302.6031,302.6126,301.9842,302.0604,12242.0
2022-04-22 11:40:00,317.24,317.24,316.85,316.99,5616.0,302.0604,302.0604,301.6891,301.8224,5616.0
2022-04-22 11:45:00,316.93,317.1,316.35,316.36,8301.0,301.7652,301.9271,301.213,301.2225,8301.0
2022-04-22 11:50:00,316.44,316.61,316.3,316.53,5605.0,301.2987,301.4605,301.1654,301.3844,5605.0
2022-04-22 11:55:00,316.44,316.57,316.17,316.17,8590.0,301.2987,301.4225,301.0416,301.0416,8590.0
2022-04-22 12:00:00,316.15,316.15,315.4,315.9,12732.0,301.0226,301.0226,300.3084,300.7845,12732.0
2022-04-22 12:05:00,316.07,316.52,315.98,316.31,8609.0,300.9464,301.3748,300.8607,301.1749,8609.0
2022-04-22 12:10:00,316.35,316.73,316.2,316.65,9121.0,301.213,301.5748,301.0702,301.4986,9121.0
2022-04-22 12:15:00,316.65,316.65,315.89,316.18,9667.0,301.4986,301.4986,300.775,301.0511,9667.0
2022-04-22 12:20:00,316.27,316.44,316.04,316.44,3105.0,301.1368,301.2987,300.9178,301.2987,3105.0
2022-04-22 12:25:00,316.38,316.75,316.32,316.53,3314.0,301.2415,301.5938,301.1844,301.3844,3314.0
2022-04-22 12:30:00,316.46,316.95,316.4,316.72,5217.0,301.3177,301.7843,301.2606,301.5653,5217.0
2022-04-22 12:35:00,316.64,317.11,316.64,316.69,7939.0,301.4891,301.9366,301.4891,301.5367,7939.0
2022-04-22 12:40:00,316.77,317.19,316.67,317.19,7420.0,301.6129,302.0128,301.5177,302.0128,7420.0
2022-04-22 12:45:00,317.19,317.33,316.91,317.01,4749.0,302.0128,302.1461,301.7462,301.8414,4749.0
2022-04-22 12:50:00,317.09,317.09,316.42,316.44,6405.0,301.9176,301.9176,301.2796,301.2987,6405.0
2022-04-22 12:55:00,316.37,316.44,315.83,315.91,8784.0,301.232,301.2987,300.7179,300.794,8784.0
2022-04-22 13:00:00,315.94,316.11,315.77,315.8,5051.0,300.8226,300.9845,300.6607,300.6893,5051.0
2022-04-22 13:05:00,315.83,316.24,315.83,315.96,3482.0,300.7179,301.1082,300.7179,300.8416,3482.0
2022-04-22 13:10:00,315.94,316.42,315.82,316.29,8505.0,300.8226,301.2796,300.7083,301.1559,8505.0
2022-04-22 13:15:00,316.22,316.42,315.94,316.21,5681.0,301.0892,301.2796,300.8226,301.0797,5681.0
2022-04-22 13:20:00,316.27,316.27,315.51,315.62,5597.0,301.1368,301.1368,300.4132,300.5179,5597.0
2022-04-22 13:25:00,315.66,316.36,315.61,316.34,8016.0,300.556,301.2225,300.5084,301.2035,8016.0
2022-04-22 13:30:00,316.3,316.68,316.08,316.08,9193.0,301.1654,301.5272,300.9559,300.9559,9193.0
2022-04-22 13:35:00,315.97,316.04,315.59,315.6,8126.0,300.8512,300.9178,300.4893,300.4989,8126.0
2022-04-22 13:40:00,315.55,315.76,315.4,315.69,8787.0,300.4513,300.6512,300.3084,300.5846,8787.0
2022-04-22 13:45:00,315.64,315.79,315.42,315.52,4008.0,300.537,300.6798,300.3275,300.4227,4008.0
2022-04-22 13:50:00,315.44,315.44,314.8,314.9,6903.0,300.3465,300.3465,299.7371,299.8324,6903.0
2022-04-22 13:55:00,314.84,315.1,314.6,314.66,14821.0,299.7752,300.0228,299.5467,299.6038,14821.0
2022-04-22 14:00:00,314.55,314.86,314.47,314.54,9237.0,299.4991,299.7943,299.4229,299.4896,9237.0
2022-04-22 14:05:00,314.47,314.74,314.3,314.36,5905.0,299.4229,299.68,299.2611,299.3182,5905.0
2022-04-22 14:10:00,314.28,314.37,313.93,314.19,18315.0,299.242,299.3277,298.9088,299.1563,18315.0
2022-04-22 14:15:00,314.19,315.3,314.16,315.08,6394.0,299.1563,300.2132,299.1278,300.0038,6394.0
2022-04-22 14:20:00,315.05,315.59,314.88,315.28,9115.0,299.9752,300.4893,299.8133,300.1942,9115.0
2022-04-22 14:25:00,315.28,315.28,314.33,314.62,9048.0,300.1942,300.1942,299.2896,299.5658,9048.0
2022-04-22 14:30:00,314.68,314.9,313.55,313.68,7989.0,299.6229,299.8324,298.547,298.6707,7989.0
2022-04-22 14:35:00,313.72,313.85,313.34,313.48,13594.0,298.7088,298.8326,298.347,298.4803,13594.0
2022-04-22 14:40:00,313.5,313.89,313.48,313.75,10303.0,298.4994,298.8707,298.4803,298.7374,10303.0
2022-04-22 14:45:00,313.73,313.78,313.31,313.42,4646.0,298.7183,298.766,298.3184,298.4232,4646.0
2022-04-22 14:50:00,313.48,313.48,312.75,312.88,6442.0,298.4803,298.4803,297.7852,297.909,6442.0
2022-04-22 14:55:00,312.76,312.76,312.32,312.62,8857.0,297.7948,297.7948,297.3758,297.6615,8857.0
2022-04-22 15:00:00,312.68,312.68,312.41,312.49,8382.0,297.7186,297.7186,297.4615,297.5377,8382.0
2022-04-22 15:05:00,312.5,312.93,312.17,312.25,10128.0,297.5472,297.9566,297.233,297.3092,10128.0
2022-04-22 15:10:00,312.22,313.79,312.03,313.67,17113.0,297.2806,298.7755,297.0997,298.6612,17113.0
2022-04-22 15:15:00,313.66,314.09,313.43,313.86,4435.0,298.6517,299.0611,298.4327,298.8421,4435.0
2022-04-22 15:20:00,313.84,313.99,313.01,313.1,6373.0,298.8231,298.9659,298.0328,298.1185,6373.0
2022-04-22 15:25:00,313.16,313.59,313.07,313.24,7346.0,298.1756,298.585,298.0899,298.2518,7346.0
2022-04-22 15:30:00,313.33,314.48,313.33,314.38,11187.0,298.3375,299.4325,298.3375,299.3372,11187.0
2022-04-22 15:35:00,314.47,314.85,314.06,314.22,13206.0,299.4229,299.7848,299.0326,299.1849,13206.0
2022-04-22 15:40:00,314.28,314.62,313.17,313.32,13190.0,299.242,299.5658,298.1851,298.328,13190.0
2022-04-22 15:45:00,313.32,313.4,312.24,312.24,18711.0,298.328,298.4041,297.2996,297.2996,18711.0
2022-04-22 15:50:00,312.28,312.28,311.04,311.31,39059.0,297.3377,297.3377,296.1571,296.4141,39059.0
2022-04-22 15:55:00,311.36,311.53,310.3,310.87,81563.0,296.4617,296.6236,295.4525,295.9952,81563.0
2022-04-25 09:30:00,309.39,310.77,308.9,310.52,57344.0,294.586,295.9,294.1195,295.6619,57344.0
2022-04-25 09:35:00,310.72,312.03,310.48,310.9,9383.0,295.8524,297.0997,295.6239,296.0238,9383.0
2022-04-25 09:40:00,310.93,310.95,309.26,309.59,7928.0,296.0523,296.0714,294.4622,294.7764,7928.0
2022-04-25 09:45:00,309.63,310.12,308.59,309.82,17912.0,294.8145,295.2811,293.8243,294.9954,17912.0
2022-04-25 09:50:00,309.77,310.37,308.65,309.0,14440.0,294.9478,295.5191,293.8814,294.2147,14440.0
2022-04-25 09:55:00,308.64,309.19,307.52,307.56,5201.0,293.8719,294.3956,292.8055,292.8436,5201.0
2022-04-25 10:00:00,307.53,307.69,306.92,307.44,7269.0,292.815,292.9674,292.2342,292.7293,7269.0
2022-04-25 10:05:00,307.28,307.92,307.02,307.51,7373.0,292.577,293.1863,292.3294,292.796,7373.0
2022-04-25 10:10:00,307.61,308.29,306.8,307.19,14364.0,292.8912,293.5386,292.1199,292.4913,14364.0
2022-04-25 10:15:00,307.08,307.53,306.51,307.23,16379.0,292.3865,292.815,291.8438,292.5294,16379.0
2022-04-25 10:20:00,307.55,307.95,306.24,307.95,7211.0,292.8341,293.2149,291.5867,293.2149,7211.0
2022-04-25 10:25:00,308.07,308.68,308.01,308.5,25291.0,293.3292,293.91,293.272,293.7386,25291.0
2022-04-25 10:30:00,308.44,310.53,308.44,310.52,8493.0,293.6815,295.6715,293.6815,295.6619,8493.0
2022-04-25 10:35:00,310.53,310.68,309.18,309.18,7379.0,295.6715,295.8143,294.3861,294.3861,7379.0
2022-04-25 10:40:00,308.94,308.94,307.66,307.85,9871.0,294.1575,294.1575,292.9388,293.1197,9871.0
2022-04-25 10:45:00,307.68,309.53,307.39,309.53,14923.0,292.9578,294.7193,292.6817,294.7193,14923.0
2022-04-25 10:50:00,309.34,309.45,308.47,308.58,9328.0,294.5384,294.6431,293.71,293.8148,9328.0
2022-04-25 10:55:00,308.69,309.14,308.34,308.5,8707.0,293.9195,294.348,293.5863,293.7386,8707.0
2022-04-25 11:00:00,308.6,308.99,308.47,308.81,5275.0,293.8338,294.2052,293.71,294.0338,5275.0
2022-04-25 11:05:00,308.77,309.05,308.31,308.59,6361.0,293.9957,294.2623,293.5577,293.8243,6361.0
2022-04-25 11:10:00,308.66,309.47,308.19,309.07,8177.0,293.8909,294.6622,293.4434,294.2813,8177.0
2022-04-25 11:15:00,309.07,309.07,308.2,308.82,7099.0,294.2813,294.2813,293.453,294.0433,7099.0
2022-04-25 11:20:00,308.87,310.38,308.86,310.38,11795.0,294.0909,295.5286,294.0814,295.5286,11795.0
2022-04-25 11:25:00,310.37,310.68,309.16,309.36,11175.0,295.5191,295.8143,294.367,294.5574,11175.0
2022-04-25 11:30:00,309.42,309.42,308.2,308.79,8753.0,294.6146,294.6146,293.453,294.0147,8753.0
2022-04-25 11:35:00,309.04,310.12,309.04,309.55,14907.0,294.2528,295.2811,294.2528,294.7384,14907.0
2022-04-25 11:40:00,309.63,309.64,308.95,308.95,4793.0,294.8145,294.824,294.1671,294.1671,4793.0
2022-04-25 11:45:00,308.85,308.85,308.31,308.31,5863.0,294.0719,294.0719,293.5577,293.5577,5863.0
2022-04-25 11:50:00,308.47,308.82,308.28,308.39,5627.0,293.71,294.0433,293.5291,293.6339,5627.0
2022-04-25 11:55:00,308.37,309.43,308.37,309.43,6719.0,293.6148,294.6241,293.6148,294.6241,6719.0
2022-04-25 12:00:00,309.53,309.59,309.03,309.51,12131.0,294.7193,294.7764,294.2432,294.7003,12131.0
2022-04-25 12:05:00,309.63,310.99,309.63,310.61,6457.0,294.8145,296.1095,294.8145,295.7476,6457.0
2022-04-25 12:10:00,310.47,311.0,310.32,310.56,6796.0,295.6143,296.119,295.4715,295.7,6796.0
2022-04-25 12:15:00,310.46,311.04,310.12,310.42,8207.0,295.6048,296.1571,295.2811,295.5667,8207.0
2022-04-25 12:20:00,310.56,311.59,310.56,311.59,11565.0,295.7,296.6807,295.7,296.6807,11565.0
2022-04-25 12:25:00,311.68,312.25,311.04,311.04,5549.0,296.7664,297.3092,296.1571,296.1571,5549.0
2022-04-25 12:30:00,311.15,311.7,310.83,311.44,7287.0,296.2618,296.7855,295.9571,296.5379,7287.0
2022-04-25 12:35:00,311.69,311.75,311.16,311.38,13389.0,296.776,296.8331,296.2713,296.4808,13389.0
2022-04-25 12:40:00,311.22,311.64,310.89,310.89,8505.0,296.3284,296.7284,296.0142,296.0142,8505.0
2022-04-25 12:45:00,310.88,312.1,310.88,311.98,7527.0,296.0047,297.1663,296.0047,297.0521,7527.0
2022-04-25 12:50:00,312.08,312.29,311.89,312.11,8145.0,297.1473,297.3472,296.9664,297.1759,8145.0
2022-04-25 12:55:00,312.1,312.2,311.43,311.72,8863.0,297.1663,297.2616,296.5284,296.8045,8863.0
2022-04-25 13:00:00,311.72,311.95,310.82,311.03,8453.0,296.8045,297.0235,295.9476,296.1475,8453.0
2022-04-25 13:05:00,311.1,312.05,310.92,311.98,4993.0,296.2142,297.1187,296.0428,297.0521,4993.0
2022-04-25 13:10:00,312.2,312.99,311.89,312.44,8071.0,297.2616,298.0138,296.9664,297.4901,8071.0
2022-04-25 13:15:00,312.66,313.15,312.39,312.66,8615.0,297.6995,298.1661,297.4425,297.6995,8615.0
2022-04-25 13:20:00,312.84,312.94,312.58,312.92,8073.0,297.8709,297.9661,297.6234,297.9471,8073.0
2022-04-25 13:25:00,312.97,313.06,312.05,312.46,10326.0,297.9947,298.0804,297.1187,297.5091,10326.0
2022-04-25 13:30:00,312.68,313.0,311.64,311.64,10433.0,297.7186,298.0233,296.7284,296.7284,10433.0
2022-04-25 13:35:00,311.64,311.83,311.31,311.72,6462.0,296.7284,296.9093,296.4141,296.8045,6462.0
2022-04-25 13:40:00,311.77,312.34,311.77,312.34,6382.0,296.8521,297.3949,296.8521,297.3949,6382.0
2022-04-25 13:45:00,312.24,312.38,312.0,312.28,9318.0,297.2996,297.4329,297.0711,297.3377,9318.0
2022-04-25 13:50:00,312.25,312.73,311.71,312.3,7781.0,297.3092,297.7662,296.795,297.3568,7781.0
2022-04-25 13:55:00,312.11,312.24,311.88,311.96,5575.0,297.1759,297.2996,296.9569,297.033,5575.0
2022-04-25 14:00:00,312.26,312.31,311.42,311.53,6893.0,297.3187,297.3663,296.5189,296.6236,6893.0
2022-04-25 14:05:00,311.61,312.7,311.51,312.68,10348.0,296.6998,297.7376,296.6046,297.7186,10348.0
2022-04-25 14:10:00,312.78,312.81,312.18,312.76,6660.0,297.8138,297.8424,297.2425,297.7948,6660.0
2022-04-25 14:15:00,312.93,313.28,312.75,313.03,12508.0,297.9566,298.2899,297.7852,298.0518,12508.0
2022-04-25 14:20:00,312.99,313.47,312.9,313.33,6449.0,298.0138,298.4708,297.9281,298.3375,6449.0
2022-04-25 14:25:00,313.31,314.07,313.29,313.93,12885.0,298.3184,299.0421,298.2994,298.9088,12885.0
2022-04-25 14:30:00,313.93,314.25,313.83,314.16,6693.0,298.9088,299.2135,298.8136,299.1278,6693.0
2022-04-25 14:35:00,314.21,314.32,313.5,313.51,10437.0,299.1754,299.2801,298.4994,298.5089,10437.0
2022-04-25 14:40:00,313.43,313.6,313.02,313.23,10679.0,298.4327,298.5946,298.0423,298.2423,10679.0
2022-04-25 14:45:00,313.17,314.3,313.16,314.17,9998.0,298.1851,299.2611,298.1756,299.1373,9998.0
2022-04-25 14:50:00,314.18,314.71,314.04,314.71,8678.0,299.1468,299.6515,299.0135,299.6515,8678.0
2022-04-25 14:55:00,314.69,314.77,314.01,314.01,7174.0,299.6324,299.7086,298.9849,298.9849,7174.0
2022-04-25 15:00:00,314.06,314.27,313.26,313.5,10157.0,299.0326,299.2325,298.2708,298.4994,10157.0
2022-04-25 15:05:00,313.43,313.7,313.04,313.39,8751.0,298.4327,298.6898,298.0614,298.3946,8751.0
2022-04-25 15:10:00,313.54,314.12,313.47,314.12,9693.0,298.5374,299.0897,298.4708,299.0897,9693.0
2022-04-25 15:15:00,314.13,314.82,313.97,314.77,10708.0,299.0992,299.7562,298.9469,299.7086,10708.0
2022-04-25 15:20:00,314.85,316.15,314.85,316.15,23265.0,299.7848,301.0226,299.7848,301.0226,23265.0
2022-04-25 15:25:00,316.08,316.22,315.08,316.09,22243.0,300.9559,301.0892,300.0038,300.9654,22243.0
2022-04-25 15:30:00,316.09,316.11,315.7,315.97,25682.0,300.9654,300.9845,300.5941,300.8512,25682.0
2022-04-25 15:35:00,315.94,316.55,315.91,316.48,15106.0,300.8226,301.4034,300.794,301.3368,15106.0
2022-04-25 15:40:00,316.57,316.89,315.87,316.89,22714.0,301.4225,301.7271,300.756,301.7271,22714.0
2022-04-25 15:45:00,316.8,317.11,316.45,316.72,32541.0,301.6415,301.9366,301.3082,301.5653,32541.0
2022-04-25 15:50:00,316.82,317.13,316.3,316.91,37954.0,301.6605,301.9557,301.1654,301.7462,37954.0
2022-04-25 15:55:00,316.84,316.97,316.25,316.87,90372.0,301.6795,301.8033,301.1178,301.7081,90372.0
2022-04-26 09:30:00,311.62,315.11,311.62,313.43,38672.0,296.7093,300.0323,296.7093,298.4327,38672.0
2022-04-26 09:35:00,312.95,314.24,312.85,313.6,10805.0,297.9757,299.2039,297.8805,298.5946,10805.0
2022-04-26 09:40:00,313.81,314.05,313.01,313.36,7372.0,298.7945,299.023,298.0328,298.3661,7372.0
2022-04-26 09:45:00,313.27,313.58,312.56,312.74,7666.0,298.2804,298.5755,297.6043,297.7757,7666.0
2022-04-26 09:50:00,312.55,312.83,311.81,311.81,12937.0,297.5948,297.8614,296.8902,296.8902,12937.0
2022-04-26 09:55:00,311.88,312.02,311.37,311.48,10785.0,296.9569,297.0902,296.4713,296.576,10785.0
2022-04-26 10:00:00,311.24,311.52,310.62,311.01,11107.0,296.3475,296.6141,295.7572,296.1285,11107.0
2022-04-26 10:05:00,311.25,312.28,311.25,311.63,8295.0,296.357,297.3377,296.357,296.7188,8295.0
2022-04-26 10:10:00,311.57,311.8,311.01,311.32,9069.0,296.6617,296.8807,296.1285,296.4237,9069.0
2022-04-26 10:15:00,311.2,311.2,310.59,311.01,8532.0,296.3094,296.3094,295.7286,296.1285,8532.0
2022-04-26 10:20:00,311.02,311.19,309.58,309.59,27885.0,296.138,296.2999,294.7669,294.7764,27885.0
2022-04-26 10:25:00,309.42,310.05,309.02,309.71,9162.0,294.6146,295.2144,294.2337,294.8907,9162.0
2022-04-26 10:30:00,309.65,310.06,309.16,309.37,8314.0,294.8336,295.224,294.367,294.567,8314.0
2022-04-26 10:35:00,309.29,309.56,308.71,308.84,13125.0,294.4908,294.7479,293.9385,294.0623,13125.0
2022-04-26 10:40:00,309.03,309.04,308.2,308.36,6983.0,294.2432,294.2528,293.453,293.6053,6983.0
2022-04-26 10:45:00,308.39,309.61,308.34,309.61,16778.0,293.6339,294.7955,293.5863,294.7955,16778.0
2022-04-26 10:50:00,309.47,309.63,309.0,309.59,10456.0,294.6622,294.8145,294.2147,294.7764,10456.0
2022-04-26 10:55:00,309.72,309.72,309.22,309.54,14180.0,294.9002,294.9002,294.4241,294.7288,14180.0
2022-04-26 11:00:00,309.51,309.51,308.79,309.04,7580.0,294.7003,294.7003,294.0147,294.2528,7580.0
2022-04-26 11:05:00,309.06,309.31,308.81,308.97,7725.0,294.2718,294.5098,294.0338,294.1861,7725.0
2022-04-26 11:10:00,308.94,309.46,308.93,309.42,7747.0,294.1575,294.6527,294.148,294.6146,7747.0
2022-04-26 11:15:00,309.42,309.42,308.59,308.59,11671.0,294.6146,294.6146,293.8243,293.8243,11671.0
2022-04-26 11:20:00,308.67,309.84,308.41,309.36,12859.0,293.9005,295.0145,293.6529,294.5574,12859.0
2022-04-26 11:25:00,309.33,309.33,308.81,308.88,6672.0,294.5289,294.5289,294.0338,294.1004,6672.0
2022-04-26 11:30:00,308.77,308.77,308.01,308.3,12884.0,293.9957,293.9957,293.272,293.5482,12884.0
2022-04-26 11:35:00,308.32,308.45,307.59,308.21,4915.0,293.5672,293.691,292.8721,293.4625,4915.0
2022-04-26 11:40:00,308.19,308.69,307.71,308.58,5630.0,293.4434,293.9195,292.9864,293.8148,5630.0
2022-04-26 11:45:00,308.66,308.82,308.41,308.6,1879.0,293.8909,294.0433,293.6529,293.8338,1879.0
2022-04-26 11:50:00,308.51,308.78,307.9,307.9,12127.0,293.7481,294.0052,293.1673,293.1673,12127.0
2022-04-26 11:55:00,307.87,307.96,307.46,307.5,2207.0,293.1387,293.2244,292.7484,292.7864,2207.0
2022-04-26 12:00:00,307.4,307.91,307.4,307.86,5924.0,292.6912,293.1768,292.6912,293.1292,5924.0
2022-04-26 12:05:00,307.79,308.17,307.73,308.0,7503.0,293.0626,293.4244,293.0054,293.2625,7503.0
2022-04-26 12:10:00,308.11,308.12,307.68,308.0,5143.0,293.3673,293.3768,292.9578,293.2625,5143.0
2022-04-26 12:15:00,308.0,308.19,307.86,307.89,10828.0,293.2625,293.4434,293.1292,293.1578,10828.0
2022-04-26 12:20:00,308.0,308.19,307.8,308.11,13257.0,293.2625,293.4434,293.0721,293.3673,13257.0
2022-04-26 12:25:00,308.19,308.49,307.85,308.2,20744.0,293.4434,293.7291,293.1197,293.453,20744.0
2022-04-26 12:30:00,308.05,308.31,307.93,308.07,9874.0,293.3101,293.5577,293.1959,293.3292,9874.0
2022-04-26 12:35:00,308.09,308.34,307.63,307.68,5969.0,293.3482,293.5863,292.9102,292.9578,5969.0
2022-04-26 12:40:00,307.74,308.11,307.7,307.88,5109.0,293.015,293.3673,292.9769,293.1483,5109.0
2022-04-26 12:45:00,307.8,307.8,307.38,307.45,2946.0,293.0721,293.0721,292.6722,292.7388,2946.0
2022-04-26 12:50:00,307.41,307.97,307.39,307.71,4005.0,292.7008,293.234,292.6817,292.9864,4005.0
2022-04-26 12:55:00,307.58,308.91,307.58,308.88,4515.0,292.8626,294.129,292.8626,294.1004,4515.0
2022-04-26 13:00:00,308.69,308.69,307.35,307.5,5324.0,293.9195,293.9195,292.6436,292.7864,5324.0
2022-04-26 13:05:00,307.52,307.67,307.21,307.35,7402.0,292.8055,292.9483,292.5103,292.6436,7402.0
2022-04-26 13:10:00,307.49,307.6,307.08,307.13,6084.0,292.7769,292.8817,292.3865,292.4342,6084.0
2022-04-26 13:15:00,307.12,307.24,306.62,306.63,11320.0,292.4246,292.5389,291.9486,291.9581,11320.0
2022-04-26 13:20:00,306.77,306.77,306.28,306.41,5432.0,292.0914,292.0914,291.6248,291.7486,5432.0
2022-04-26 13:25:00,306.45,306.54,306.05,306.25,9038.0,291.7867,291.8724,291.4058,291.5963,9038.0
2022-04-26 13:30:00,306.23,306.73,306.11,306.38,7444.0,291.5772,292.0533,291.463,291.72,7444.0
2022-04-26 13:35:00,306.31,306.64,305.71,306.53,17772.0,291.6534,291.9676,291.0821,291.8629,17772.0
2022-04-26 13:40:00,306.35,307.22,306.34,306.96,11044.0,291.6915,292.5198,291.682,292.2723,11044.0
2022-04-26 13:45:00,306.93,307.06,306.39,306.98,14824.0,292.2437,292.3675,291.7296,292.2913,14824.0
2022-04-26 13:50:00,306.94,306.95,306.06,306.06,12614.0,292.2532,292.2628,291.4153,291.4153,12614.0
2022-04-26 13:55:00,306.03,306.32,305.39,305.75,16653.0,291.3868,291.6629,290.7774,291.1202,16653.0
2022-04-26 14:00:00,305.74,305.82,305.32,305.67,11911.0,291.1107,291.1868,290.7108,291.044,11911.0
2022-04-26 14:05:00,305.63,305.81,305.33,305.45,12331.0,291.0059,291.1773,290.7203,290.8345,12331.0
2022-04-26 14:10:00,305.52,305.84,305.41,305.72,9494.0,290.9012,291.2059,290.7965,291.0916,9494.0
2022-04-26 14:15:00,305.71,306.13,305.18,305.78,11558.0,291.0821,291.482,290.5775,291.1487,11558.0
2022-04-26 14:20:00,305.63,306.42,305.4,306.2,8964.0,291.0059,291.7581,290.7869,291.5487,8964.0
2022-04-26 14:25:00,306.2,306.57,305.94,306.41,5997.0,291.5487,291.9009,291.3011,291.7486,5997.0
2022-04-26 14:30:00,306.37,306.45,305.81,306.2,10959.0,291.7105,291.7867,291.1773,291.5487,10959.0
2022-04-26 14:35:00,306.18,306.78,306.17,306.7,5147.0,291.5296,292.1009,291.5201,292.0247,5147.0
2022-04-26 14:40:00,306.52,306.61,306.07,306.17,5569.0,291.8533,291.939,291.4249,291.5201,5569.0
2022-04-26 14:45:00,306.1,306.11,305.62,305.96,4254.0,291.4534,291.463,290.9964,291.3201,4254.0
2022-04-26 14:50:00,305.89,306.33,305.78,306.19,4892.0,291.2535,291.6724,291.1487,291.5391,4892.0
2022-04-26 14:55:00,306.25,306.73,306.25,306.59,6477.0,291.5963,292.0533,291.5963,291.92,6477.0
2022-04-26 15:00:00,306.72,307.08,306.31,306.37,8851.0,292.0438,292.3865,291.6534,291.7105,8851.0
2022-04-26 15:05:00,306.39,306.39,305.69,305.86,8460.0,291.7296,291.7296,291.0631,291.2249,8460.0
2022-04-26 15:10:00,305.75,305.77,304.69,304.69,15150.0,291.1202,291.1392,290.1109,290.1109,15150.0
2022-04-26 15:15:00,304.61,304.61,303.49,303.56,25545.0,290.0347,290.0347,288.9683,289.035,25545.0
2022-04-26 15:20:00,303.61,303.99,303.28,303.5,22523.0,289.0826,289.4444,288.7684,288.9778,22523.0
2022-04-26 15:25:00,303.48,303.65,303.23,303.38,18152.0,288.9588,289.1207,288.7208,288.8636,18152.0
2022-04-26 15:30:00,303.35,303.55,302.1,302.34,50037.0,288.835,289.0254,287.6448,287.8733,50037.0
2022-04-26 15:35:00,302.25,302.87,302.11,302.77,31334.0,287.7877,288.378,287.6544,288.2828,31334.0
2022-04-26 15:40:00,302.85,303.35,302.37,303.31,41785.0,288.3589,288.835,287.9019,288.7969,41785.0
2022-04-26 15:45:00,303.22,303.64,302.98,303.37,31960.0,288.7112,289.1111,288.4827,288.8541,31960.0
2022-04-26 15:50:00,303.46,304.13,303.28,303.45,32891.0,288.9398,289.5777,288.7684,288.9302,32891.0
2022-04-26 15:55:00,303.49,303.87,302.89,303.17,77275.0,288.9683,289.3301,288.397,288.6636,77275.0
2022-04-27 09:30:00,302.98,307.14,302.98,305.38,42821.0,288.4827,292.4437,288.4827,290.7679,42821.0
2022-04-27 09:35:00,305.65,306.18,305.0,305.92,8951.0,291.025,291.5296,290.4061,291.282,8951.0
2022-04-27 09:40:00,306.02,307.3,305.5,307.3,8796.0,291.3773,292.596,290.8821,292.596,8796.0
2022-04-27 09:45:00,307.45,308.91,307.02,308.47,13214.0,292.7388,294.129,292.3294,293.71,13214.0
2022-04-27 09:50:00,308.73,309.31,307.01,307.41,13603.0,293.9576,294.5098,292.3199,292.7008,13603.0
2022-04-27 09:55:00,307.35,307.42,306.6,306.79,12090.0,292.6436,292.7103,291.9295,292.1104,12090.0
2022-04-27 10:00:00,306.75,307.26,305.9,306.26,9092.0,292.0723,292.5579,291.263,291.6058,9092.0
2022-04-27 10:05:00,306.26,306.35,305.62,305.87,19603.0,291.6058,291.6915,290.9964,291.2344,19603.0
2022-04-27 10:10:00,305.87,306.07,304.3,304.44,14537.0,291.2344,291.4249,289.7396,289.8729,14537.0
2022-04-27 10:15:00,304.3,304.45,303.5,303.96,11342.0,289.7396,289.8824,288.9778,289.4158,11342.0
2022-04-27 10:20:00,304.02,304.59,303.51,304.17,12468.0,289.473,290.0157,288.9874,289.6158,12468.0
2022-04-27 10:25:00,304.22,304.51,303.15,303.31,20091.0,289.6634,289.9395,288.6446,288.7969,20091.0
2022-04-27 10:30:00,303.19,303.39,302.38,303.39,12220.0,288.6827,288.8731,287.9114,288.8731,12220.0
2022-04-27 10:35:00,303.44,305.06,303.41,305.06,7436.0,288.9207,290.4632,288.8921,290.4632,7436.0
2022-04-27 10:40:00,305.11,305.86,304.9,305.45,4682.0,290.5108,291.2249,290.3109,290.8345,4682.0
2022-04-27 10:45:00,305.35,306.31,305.35,306.31,6780.0,290.7393,291.6534,290.7393,291.6534,6780.0
2022-04-27 10:50:00,306.31,306.4,305.75,305.75,5011.0,291.6534,291.7391,291.1202,291.1202,5011.0
2022-04-27 10:55:00,305.6,306.0,305.14,305.14,10913.0,290.9774,291.3582,290.5394,290.5394,10913.0
2022-04-27 11:00:00,305.19,306.76,305.14,305.5,9595.0,290.587,292.0819,290.5394,290.8821,9595.0
2022-04-27 11:05:00,305.62,306.01,305.01,305.7,16395.0,290.9964,291.3677,290.4156,291.0726,16395.0
2022-04-27 11:10:00,305.12,305.99,305.12,305.32,6239.0,290.5203,291.3487,290.5203,290.7108,6239.0
2022-04-27 11:15:00,305.8,306.43,305.75,306.43,5900.0,291.1678,291.7676,291.1202,291.7676,5900.0
2022-04-27 11:20:00,306.4,306.64,305.46,306.42,6605.0,291.7391,291.9676,290.8441,291.7581,6605.0
2022-04-27 11:25:00,306.41,306.56,305.8,306.2,4810.0,291.7486,291.8914,291.1678,291.5487,4810.0
2022-04-27 11:30:00,306.58,307.01,306.18,306.88,5073.0,291.9105,292.3199,291.5296,292.1961,5073.0
2022-04-27 11:35:00,306.87,307.14,306.22,306.22,5350.0,292.1866,292.4437,291.5677,291.5677,5350.0
2022-04-27 11:40:00,306.17,306.49,305.99,306.0,20282.0,291.5201,291.8248,291.3487,291.3582,20282.0
2022-04-27 11:45:00,305.97,306.2,305.59,305.88,6906.0,291.3297,291.5487,290.9678,291.244,6906.0
2022-04-27 11:50:00,305.88,306.02,304.66,304.87,8598.0,291.244,291.3773,290.0823,290.2823,8598.0
2022-04-27 11:55:00,304.95,305.43,304.77,305.31,4694.0,290.3585,290.8155,290.1871,290.7012,4694.0
2022-04-27 12:00:00,305.29,305.4,304.35,304.99,5372.0,290.6822,290.7869,289.7872,290.3965,5372.0
2022-04-27 12:05:00,305.03,305.78,304.95,305.45,4241.0,290.4346,291.1487,290.3585,290.8345,4241.0
2022-04-27 12:10:00,305.44,305.75,305.27,305.63,9105.0,290.825,291.1202,290.6631,291.0059,9105.0
2022-04-27 12:15:00,305.44,305.82,305.38,305.48,4640.0,290.825,291.1868,290.7679,290.8631,4640.0
2022-04-27 12:20:00,305.77,307.02,305.74,306.6,5828.0,291.1392,292.3294,291.1107,291.9295,5828.0
2022-04-27 12:25:00,306.67,307.07,306.47,307.01,6296.0,291.9962,292.377,291.8057,292.3199,6296.0
2022-04-27 12:30:00,307.09,307.31,306.49,306.89,7314.0,292.3961,292.6055,291.8248,292.2056,7314.0
2022-04-27 12:35:00,306.87,307.06,306.51,307.06,6604.0,292.1866,292.3675,291.8438,292.3675,6604.0
2022-04-27 12:40:00,307.17,307.77,306.99,307.6,7779.0,292.4722,293.0435,292.3008,292.8817,7779.0
2022-04-27 12:45:00,307.74,307.78,307.11,307.26,5370.0,293.015,293.053,292.4151,292.5579,5370.0
2022-04-27 12:50:00,307.31,307.48,307.17,307.39,4632.0,292.6055,292.7674,292.4722,292.6817,4632.0
2022-04-27 12:55:00,307.43,307.51,307.16,307.38,7093.0,292.7198,292.796,292.4627,292.6722,7093.0
2022-04-27 13:00:00,307.35,307.59,306.11,307.46,12566.0,292.6436,292.8721,291.463,292.7484,12566.0
2022-04-27 13:05:00,307.62,307.73,306.4,306.51,5960.0,292.9007,293.0054,291.7391,291.8438,5960.0
2022-04-27 13:10:00,306.51,306.51,305.87,306.13,9681.0,291.8438,291.8438,291.2344,291.482,9681.0
2022-04-27 13:15:00,306.12,306.25,305.79,306.06,10075.0,291.4725,291.5963,291.1583,291.4153,10075.0
2022-04-27 13:20:00,306.04,306.5,306.01,306.2,15156.0,291.3963,291.8343,291.3677,291.5487,15156.0
2022-04-27 13:25:00,306.35,306.69,305.3,306.64,8406.0,291.6915,292.0152,290.6917,291.9676,8406.0
2022-04-27 13:30:00,306.7,306.89,306.41,306.66,7944.0,292.0247,292.2056,291.7486,291.9866,7944.0
2022-04-27 13:35:00,306.91,306.93,306.0,306.27,7847.0,292.2247,292.2437,291.3582,291.6153,7847.0
2022-04-27 13:40:00,306.41,306.74,305.92,306.71,7328.0,291.7486,292.0628,291.282,292.0342,7328.0
2022-04-27 13:45:00,306.7,307.41,306.58,307.32,8671.0,292.0247,292.7008,291.9105,292.6151,8671.0
2022-04-27 13:50:00,307.36,307.83,307.3,307.65,3993.0,292.6531,293.1007,292.596,292.9293,3993.0
2022-04-27 13:55:00,307.61,307.75,307.4,307.65,4556.0,292.8912,293.0245,292.6912,292.9293,4556.0
2022-04-27 14:00:00,307.61,307.68,306.85,307.01,5909.0,292.8912,292.9578,292.1675,292.3199,5909.0
2022-04-27 14:05:00,307.0,307.0,306.1,306.14,11966.0,292.3104,292.3104,291.4534,291.4915,11966.0
2022-04-27 14:10:00,306.16,306.59,305.82,306.51,7408.0,291.5106,291.92,291.1868,291.8438,7408.0
2022-04-27 14:15:00,306.35,306.45,305.8,306.02,6378.0,291.6915,291.7867,291.1678,291.3773,6378.0
2022-04-27 14:20:00,305.99,306.42,305.93,306.0,5172.0,291.3487,291.7581,291.2916,291.3582,5172.0
2022-04-27 14:25:00,305.85,306.03,305.33,305.38,9166.0,291.2154,291.3868,290.7203,290.7679,9166.0
2022-04-27 14:30:00,305.15,305.87,304.99,305.87,10724.0,290.5489,291.2344,290.3965,291.2344,10724.0
2022-04-27 14:35:00,305.7,305.78,304.78,305.48,18374.0,291.0726,291.1487,290.1966,290.8631,18374.0
2022-04-27 14:40:00,305.83,306.16,305.5,306.03,7742.0,291.1964,291.5106,290.8821,291.3868,7742.0
2022-04-27 14:45:00,306.06,306.21,305.34,305.55,7998.0,291.4153,291.5582,290.7298,290.9298,7998.0
2022-04-27 14:50:00,305.57,305.57,304.58,304.59,7508.0,290.9488,290.9488,290.0062,290.0157,7508.0
2022-04-27 14:55:00,304.53,304.55,303.59,303.8,11220.0,289.9586,289.9776,289.0635,289.2635,11220.0
2022-04-27 15:00:00,303.73,303.89,302.9,303.13,7885.0,289.1968,289.3492,288.4066,288.6255,7885.0
2022-04-27 15:05:00,303.15,303.63,302.88,303.08,10618.0,288.6446,289.1016,288.3875,288.5779,10618.0
2022-04-27 15:10:00,303.11,303.62,302.94,303.61,10010.0,288.6065,289.0921,288.4446,289.0826,10010.0
2022-04-27 15:15:00,303.72,303.92,302.77,303.17,8649.0,289.1873,289.3777,288.2828,288.6636,8649.0
2022-04-27 15:20:00,303.23,303.25,302.57,302.89,19898.0,288.7208,288.7398,288.0923,288.397,19898.0
2022-04-27 15:25:00,302.91,303.61,302.91,303.35,11840.0,288.4161,289.0826,288.4161,288.835,11840.0
2022-04-27 15:30:00,303.3,303.82,303.06,303.21,15670.0,288.7874,289.2825,288.5589,288.7017,15670.0
2022-04-27 15:35:00,303.2,303.52,302.49,302.76,10231.0,288.6922,288.9969,288.0162,288.2733,10231.0
2022-04-27 15:40:00,303.15,303.88,302.64,303.45,16284.0,288.6446,289.3397,288.159,288.9302,16284.0
2022-04-27 15:45:00,303.61,304.27,303.2,303.34,38477.0,289.0826,289.711,288.6922,288.8255,38477.0
2022-04-27 15:50:00,303.33,303.33,302.69,303.09,36639.0,288.816,288.816,288.2066,288.5875,36639.0
2022-04-27 15:55:00,303.13,303.67,302.59,303.08,57664.0,288.6255,289.1397,288.1114,288.5779,57664.0
2022-04-28 09:30:00,308.16,311.7,308.16,308.74,83947.0,293.4149,296.7855,293.4149,293.9671,83947.0
2022-04-28 09:35:00,308.75,310.01,308.15,309.67,26993.0,293.9766,295.1763,293.4053,294.8526,26993.0
2022-04-28 09:40:00,309.53,310.25,308.23,308.26,15043.0,294.7193,295.4049,293.4815,293.5101,15043.0
2022-04-28 09:45:00,308.11,309.18,307.79,307.93,26905.0,293.3673,294.3861,293.0626,293.1959,26905.0
2022-04-28 09:50:00,308.02,308.67,307.74,308.53,14508.0,293.2816,293.9005,293.015,293.7672,14508.0
2022-04-28 09:55:00,308.44,308.62,307.83,308.15,14970.0,293.6815,293.8529,293.1007,293.4053,14970.0
2022-04-28 10:00:00,308.23,308.23,306.97,307.32,5844.0,293.4815,293.4815,292.2818,292.6151,5844.0
2022-04-28 10:05:00,307.54,307.81,307.17,307.17,6857.0,292.8245,293.0816,292.4722,292.4722,6857.0
2022-04-28 10:10:00,307.05,307.51,306.6,307.31,6346.0,292.358,292.796,291.9295,292.6055,6346.0
2022-04-28 10:15:00,307.14,308.31,306.85,308.16,9418.0,292.4437,293.5577,292.1675,293.4149,9418.0
2022-04-28 10:20:00,308.15,308.37,307.75,307.98,9133.0,293.4053,293.6148,293.0245,293.2435,9133.0
2022-04-28 10:25:00,307.84,307.89,306.79,306.79,7951.0,293.1102,293.1578,292.1104,292.1104,7951.0
2022-04-28 10:30:00,306.86,306.9,306.11,306.11,4139.0,292.1771,292.2152,291.463,291.463,4139.0
2022-04-28 10:35:00,306.24,307.32,306.03,306.99,8210.0,291.5867,292.6151,291.3868,292.3008,8210.0
2022-04-28 10:40:00,306.85,306.85,306.34,306.83,5867.0,292.1675,292.1675,291.682,292.1485,5867.0
2022-04-28 10:45:00,306.84,307.02,306.33,306.49,8667.0,292.158,292.3294,291.6724,291.8248,8667.0
2022-04-28 10:50:00,306.28,306.4,305.62,306.12,11693.0,291.6248,291.7391,290.9964,291.4725,11693.0
2022-04-28 10:55:00,306.22,307.18,306.07,306.75,9585.0,291.5677,292.4818,291.4249,292.0723,9585.0
2022-04-28 11:00:00,306.63,307.62,306.58,307.52,5773.0,291.9581,292.9007,291.9105,292.8055,5773.0
2022-04-28 11:05:00,307.58,308.25,307.27,307.86,11022.0,292.8626,293.5006,292.5675,293.1292,11022.0
2022-04-28 11:10:00,307.65,307.96,307.42,307.61,9059.0,292.9293,293.2244,292.7103,292.8912,9059.0
2022-04-28 11:15:00,307.72,308.87,307.66,308.75,23036.0,292.9959,294.0909,292.9388,293.9766,23036.0
2022-04-28 11:20:00,308.61,308.86,308.39,308.67,4700.0,293.8433,294.0814,293.6339,293.9005,4700.0
2022-04-28 11:25:00,308.68,309.09,308.34,308.64,6811.0,293.91,294.3004,293.5863,293.8719,6811.0
2022-04-28 11:30:00,308.59,309.12,308.35,309.0,6079.0,293.8243,294.3289,293.5958,294.2147,6079.0
2022-04-28 11:35:00,309.01,309.29,308.92,308.92,6087.0,294.2242,294.4908,294.1385,294.1385,6087.0
2022-04-28 11:40:00,308.98,309.0,308.52,308.54,5101.0,294.1956,294.2147,293.7576,293.7767,5101.0
2022-04-28 11:45:00,308.51,308.51,307.9,308.47,6272.0,293.7481,293.7481,293.1673,293.71,6272.0
2022-04-28 11:50:00,308.26,309.3,308.26,309.08,7042.0,293.5101,294.5003,293.5101,294.2908,7042.0
2022-04-28 11:55:00,308.98,309.17,308.62,309.15,5031.0,294.1956,294.3765,293.8529,294.3575,5031.0
2022-04-28 12:00:00,309.07,309.4,308.85,309.11,7034.0,294.2813,294.5955,294.0719,294.3194,7034.0
2022-04-28 12:05:00,309.02,309.14,308.41,308.81,15307.0,294.2337,294.348,293.6529,294.0338,15307.0
2022-04-28 12:10:00,308.81,309.6,308.73,309.6,3689.0,294.0338,294.786,293.9576,294.786,3689.0
2022-04-28 12:15:00,309.56,310.06,309.51,309.75,6805.0,294.7479,295.224,294.7003,294.9288,6805.0
2022-04-28 12:20:00,309.83,310.2,309.74,310.11,4628.0,295.005,295.3573,294.9193,295.2716,4628.0
2022-04-28 12:25:00,310.24,310.88,310.24,310.88,6762.0,295.3953,296.0047,295.3953,296.0047,6762.0
2022-04-28 12:30:00,311.0,311.19,310.8,311.13,8180.0,296.119,296.2999,295.9285,296.2428,8180.0
2022-04-28 12:35:00,311.3,311.83,311.3,311.74,4246.0,296.4046,296.9093,296.4046,296.8236,4246.0
2022-04-28 12:40:00,311.74,312.19,311.6,312.13,12689.0,296.8236,297.252,296.6903,297.1949,12689.0
2022-04-28 12:45:00,312.13,312.78,312.13,312.3,13261.0,297.1949,297.8138,297.1949,297.3568,13261.0
2022-04-28 12:50:00,312.35,312.41,311.74,312.17,4883.0,297.4044,297.4615,296.8236,297.233,4883.0
2022-04-28 12:55:00,312.11,312.62,312.11,312.62,4428.0,297.1759,297.6615,297.1759,297.6615,4428.0
2022-04-28 13:00:00,312.69,313.0,312.55,312.94,5070.0,297.7281,298.0233,297.5948,297.9661,5070.0
2022-04-28 13:05:00,312.83,313.36,312.8,313.13,7623.0,297.8614,298.3661,297.8328,298.1471,7623.0
2022-04-28 13:10:00,313.11,313.76,313.11,313.62,8315.0,298.128,298.7469,298.128,298.6136,8315.0
2022-04-28 13:15:00,313.68,313.95,313.28,313.95,7184.0,298.6707,298.9278,298.2899,298.9278,7184.0
2022-04-28 13:20:00,313.75,313.81,313.13,313.5,4505.0,298.7374,298.7945,298.1471,298.4994,4505.0
2022-04-28 13:25:00,313.46,314.04,313.41,314.03,5521.0,298.4613,299.0135,298.4137,299.004,5521.0
2022-04-28 13:30:00,314.06,314.34,313.48,314.08,8193.0,299.0326,299.2992,298.4803,299.0516,8193.0
2022-04-28 13:35:00,314.21,314.48,314.03,314.35,8100.0,299.1754,299.4325,299.004,299.3087,8100.0
2022-04-28 13:40:00,314.67,314.82,313.99,314.13,16344.0,299.6134,299.7562,298.9659,299.0992,16344.0
2022-04-28 13:45:00,314.22,314.87,314.1,314.63,11438.0,299.1849,299.8038,299.0706,299.5753,11438.0
2022-04-28 13:50:00,314.55,314.67,314.0,314.21,10247.0,299.4991,299.6134,298.9754,299.1754,10247.0
2022-04-28 13:55:00,314.22,314.29,313.98,314.23,3620.0,299.1849,299.2516,298.9564,299.1944,3620.0
2022-04-28 14:00:00,314.24,314.79,314.12,314.79,8664.0,299.2039,299.7276,299.0897,299.7276,8664.0
2022-04-28 14:05:00,314.63,314.69,314.26,314.5,6820.0,299.5753,299.6324,299.223,299.4515,6820.0
2022-04-28 14:10:00,314.67,314.75,314.39,314.42,4350.0,299.6134,299.6895,299.3468,299.3753,4350.0
2022-04-28 14:15:00,314.36,314.71,314.09,314.62,5313.0,299.3182,299.6515,299.0611,299.5658,5313.0
2022-04-28 14:20:00,314.69,315.07,314.55,314.98,6366.0,299.6324,299.9942,299.4991,299.9085,6366.0
2022-04-28 14:25:00,314.87,314.99,314.53,314.62,6848.0,299.8038,299.9181,299.4801,299.5658,6848.0
2022-04-28 14:30:00,314.63,314.86,314.4,314.57,6731.0,299.5753,299.7943,299.3563,299.5182,6731.0
2022-04-28 14:35:00,314.42,315.0,314.41,314.71,6630.0,299.3753,299.9276,299.3658,299.6515,6630.0
2022-04-28 14:40:00,314.73,314.95,314.57,314.88,7553.0,299.6705,299.88,299.5182,299.8133,7553.0
2022-04-28 14:45:00,314.88,315.22,314.83,315.18,6561.0,299.8133,300.1371,299.7657,300.099,6561.0
2022-04-28 14:50:00,315.27,315.5,314.9,314.91,3826.0,300.1847,300.4037,299.8324,299.8419,3826.0
2022-04-28 14:55:00,314.88,315.3,314.88,315.06,5391.0,299.8133,300.2132,299.8133,299.9847,5391.0
2022-04-28 15:00:00,315.09,315.81,315.0,315.55,6143.0,300.0133,300.6988,299.9276,300.4513,6143.0
2022-04-28 15:05:00,315.39,315.74,315.33,315.37,6770.0,300.2989,300.6322,300.2418,300.2799,6770.0
2022-04-28 15:10:00,315.32,315.51,315.02,315.32,10138.0,300.2323,300.4132,299.9466,300.2323,10138.0
2022-04-28 15:15:00,315.29,315.8,315.21,315.77,13915.0,300.2037,300.6893,300.1275,300.6607,13915.0
2022-04-28 15:20:00,315.71,316.14,315.63,315.99,8364.0,300.6036,301.013,300.5274,300.8702,8364.0
2022-04-28 15:25:00,315.97,316.0,315.46,315.47,8976.0,300.8512,300.8797,300.3656,300.3751,8976.0
2022-04-28 15:30:00,315.38,315.47,314.65,314.72,12422.0,300.2894,300.3751,299.5943,299.661,12422.0
2022-04-28 15:35:00,314.8,314.89,314.17,314.27,11297.0,299.7371,299.8228,299.1373,299.2325,11297.0
2022-04-28 15:40:00,314.31,314.87,313.91,314.04,17362.0,299.2706,299.8038,298.8897,299.0135,17362.0
2022-04-28 15:45:00,314.02,314.17,313.43,313.82,22761.0,298.9945,299.1373,298.4327,298.804,22761.0
2022-04-28 15:50:00,313.82,313.85,313.07,313.51,22245.0,298.804,298.8326,298.0899,298.5089,22245.0
2022-04-28 15:55:00,313.43,314.04,312.96,313.93,91068.0,298.4327,299.0135,297.9852,298.9088,91068.0
2022-04-29 09:30:00,310.0,311.45,309.12,310.9,53115.0,295.1668,296.5474,294.3289,296.0238,53115.0
2022-04-29 09:35:00,310.98,311.63,310.54,311.39,14688.0,296.0999,296.7188,295.681,296.4903,14688.0
2022-04-29 09:40:00,311.36,311.98,310.3,310.36,14184.0,296.4617,297.0521,295.4525,295.5096,14184.0
2022-04-29 09:45:00,310.21,310.31,309.39,309.88,20339.0,295.3668,295.462,294.586,295.0526,20339.0
2022-04-29 09:50:00,309.73,310.14,309.16,309.27,9222.0,294.9097,295.3001,294.367,294.4718,9222.0
2022-04-29 09:55:00,309.26,311.15,309.26,310.5,12076.0,294.4622,296.2618,294.4622,295.6429,12076.0
2022-04-29 10:00:00,310.71,310.94,309.94,309.94,8656.0,295.8429,296.0618,295.1097,295.1097,8656.0
2022-04-29 10:05:00,309.94,310.19,308.8,309.0,75645.0,295.1097,295.3477,294.0242,294.2147,75645.0
2022-04-29 10:10:00,309.15,309.6,308.66,309.23,23337.0,294.3575,294.786,293.8909,294.4337,23337.0
2022-04-29 10:15:00,309.32,309.89,308.07,308.11,9855.0,294.5194,295.0621,293.3292,293.3673,9855.0
2022-04-29 10:20:00,308.12,308.16,307.32,307.49,9523.0,293.3768,293.4149,292.6151,292.7769,9523.0
2022-04-29 10:25:00,307.5,307.67,307.1,307.17,22148.0,292.7864,292.9483,292.4056,292.4722,22148.0
2022-04-29 10:30:00,307.01,307.13,306.83,306.83,5360.0,292.3199,292.4342,292.1485,292.1485,5360.0
2022-04-29 10:35:00,306.9,307.48,306.58,307.48,9207.0,292.2152,292.7674,291.9105,292.7674,9207.0
2022-04-29 10:40:00,307.38,307.88,307.06,307.73,13186.0,292.6722,293.1483,292.3675,293.0054,13186.0
2022-04-29 10:45:00,307.75,307.75,306.63,306.64,8879.0,293.0245,293.0245,291.9581,291.9676,8879.0
2022-04-29 10:50:00,306.56,306.77,306.26,306.53,10090.0,291.8914,292.0914,291.6058,291.8629,10090.0
2022-04-29 10:55:00,306.61,306.88,306.28,306.29,18859.0,291.939,292.1961,291.6248,291.6343,18859.0
2022-04-29 11:00:00,306.25,306.62,305.94,306.62,13637.0,291.5963,291.9486,291.3011,291.9486,13637.0
2022-04-29 11:05:00,306.49,307.45,306.46,307.24,13930.0,291.8248,292.7388,291.7962,292.5389,13930.0
2022-04-29 11:10:00,307.31,308.39,307.12,308.36,16683.0,292.6055,293.6339,292.4246,293.6053,16683.0
2022-04-29 11:15:00,308.36,308.81,308.07,308.31,12808.0,293.6053,294.0338,293.3292,293.5577,12808.0
2022-04-29 11:20:00,308.39,308.39,307.56,307.85,8301.0,293.6339,293.6339,292.8436,293.1197,8301.0
2022-04-29 11:25:00,307.69,308.2,307.43,308.2,9692.0,292.9674,293.453,292.7198,293.453,9692.0
2022-04-29 11:30:00,308.05,309.32,308.0,308.85,14834.0,293.3101,294.5194,293.2625,294.0719,14834.0
2022-04-29 11:35:00,308.87,309.21,308.34,308.36,9779.0,294.0909,294.4146,293.5863,293.6053,9779.0
2022-04-29 11:40:00,308.09,308.61,308.01,308.13,7128.0,293.3482,293.8433,293.272,293.3863,7128.0
2022-04-29 11:45:00,308.17,308.59,308.07,308.27,5683.0,293.4244,293.8243,293.3292,293.5196,5683.0
2022-04-29 11:50:00,308.27,308.48,308.09,308.26,5717.0,293.5196,293.7196,293.3482,293.5101,5717.0
2022-04-29 11:55:00,308.45,308.58,307.37,307.46,7518.0,293.691,293.8148,292.6627,292.7484,7518.0
2022-04-29 12:00:00,307.42,307.42,306.66,306.77,8224.0,292.7103,292.7103,291.9866,292.0914,8224.0
2022-04-29 12:05:00,306.61,306.61,305.74,305.92,13472.0,291.939,291.939,291.1107,291.282,13472.0
2022-04-29 12:10:00,305.9,306.54,305.81,306.47,9686.0,291.263,291.8724,291.1773,291.8057,9686.0
2022-04-29 12:15:00,306.37,306.51,305.63,305.63,5914.0,291.7105,291.8438,291.0059,291.0059,5914.0
2022-04-29 12:20:00,305.76,305.98,305.54,305.98,6636.0,291.1297,291.3392,290.9202,291.3392,6636.0
2022-04-29 12:25:00,306.23,306.43,305.7,305.91,6527.0,291.5772,291.7676,291.0726,291.2725,6527.0
2022-04-29 12:30:00,305.89,305.92,305.45,305.56,11286.0,291.2535,291.282,290.8345,290.9393,11286.0
2022-04-29 12:35:00,305.58,305.96,305.47,305.86,6498.0,290.9583,291.3201,290.8536,291.2249,6498.0
2022-04-29 12:40:00,305.87,305.87,305.4,305.54,6369.0,291.2344,291.2344,290.7869,290.9202,6369.0
2022-04-29 12:45:00,305.54,305.86,305.18,305.35,9280.0,290.9202,291.2249,290.5775,290.7393,9280.0
2022-04-29 12:50:00,305.36,305.36,304.68,304.76,12819.0,290.7488,290.7488,290.1014,290.1776,12819.0
2022-04-29 12:55:00,304.83,305.24,304.79,304.95,7703.0,290.2442,290.6346,290.2061,290.3585,7703.0
2022-04-29 13:00:00,304.93,305.44,304.92,305.42,21030.0,290.3394,290.825,290.3299,290.806,21030.0
2022-04-29 13:05:00,305.3,305.3,304.76,304.84,8192.0,290.6917,290.6917,290.1776,290.2537,8192.0
2022-04-29 13:10:00,304.81,305.06,304.77,305.0,8162.0,290.2252,290.4632,290.1871,290.4061,8162.0
2022-04-29 13:15:00,305.06,305.54,305.0,305.37,21302.0,290.4632,290.9202,290.4061,290.7584,21302.0
2022-04-29 13:20:00,305.36,305.84,305.13,305.82,12748.0,290.7488,291.2059,290.5298,291.1868,12748.0
2022-04-29 13:25:00,305.75,306.05,305.22,305.3,10302.0,291.1202,291.4058,290.6155,290.6917,10302.0
2022-04-29 13:30:00,305.29,305.54,305.19,305.49,10402.0,290.6822,290.9202,290.587,290.8726,10402.0
2022-04-29 13:35:00,305.37,305.99,305.37,305.49,8662.0,290.7584,291.3487,290.7584,290.8726,8662.0
2022-04-29 13:40:00,305.56,305.58,304.78,305.04,10175.0,290.9393,290.9583,290.1966,290.4442,10175.0
2022-04-29 13:45:00,305.03,305.05,304.73,304.93,8022.0,290.4346,290.4537,290.149,290.3394,8022.0
2022-04-29 13:50:00,304.92,305.21,304.91,305.1,5541.0,290.3299,290.606,290.3204,290.5013,5541.0
2022-04-29 13:55:00,305.06,305.06,304.76,304.92,8739.0,290.4632,290.4632,290.1776,290.3299,8739.0
2022-04-29 14:00:00,304.9,305.0,304.61,304.73,6831.0,290.3109,290.4061,290.0347,290.149,6831.0
2022-04-29 14:05:00,304.78,304.91,304.61,304.85,6384.0,290.1966,290.3204,290.0347,290.2632,6384.0
2022-04-29 14:10:00,304.75,304.97,304.67,304.87,7706.0,290.168,290.3775,290.0919,290.2823,7706.0
2022-04-29 14:15:00,304.93,305.4,304.53,304.62,9775.0,290.3394,290.7869,289.9586,290.0443,9775.0
2022-04-29 14:20:00,304.65,304.65,304.21,304.48,6372.0,290.0728,290.0728,289.6539,289.911,6372.0
2022-04-29 14:25:00,304.63,304.77,304.5,304.6,7708.0,290.0538,290.1871,289.93,290.0252,7708.0
2022-04-29 14:30:00,304.61,304.7,304.37,304.45,9272.0,290.0347,290.1204,289.8062,289.8824,9272.0
2022-04-29 14:35:00,304.46,304.71,304.15,304.18,7821.0,289.8919,290.1299,289.5967,289.6253,7821.0
2022-04-29 14:40:00,304.19,304.35,304.07,304.21,9101.0,289.6348,289.7872,289.5206,289.6539,9101.0
2022-04-29 14:45:00,304.23,304.23,303.43,303.43,9855.0,289.6729,289.6729,288.9112,288.9112,9855.0
2022-04-29 14:50:00,303.43,303.8,303.32,303.67,17045.0,288.9112,289.2635,288.8065,289.1397,17045.0
2022-04-29 14:55:00,303.62,304.12,303.56,303.94,24121.0,289.0921,289.5682,289.035,289.3968,24121.0
2022-04-29 15:00:00,303.88,304.17,303.51,303.96,10860.0,289.3397,289.6158,288.9874,289.4158,10860.0
2022-04-29 15:05:00,303.94,303.94,303.39,303.52,12456.0,289.3968,289.3968,288.8731,288.9969,12456.0
2022-04-29 15:10:00,303.52,303.66,302.81,302.88,13006.0,288.9969,289.1302,288.3209,288.3875,13006.0
2022-04-29 15:15:00,302.8,303.32,302.73,303.24,13214.0,288.3113,288.8065,288.2447,288.7303,13214.0
2022-04-29 15:20:00,303.28,303.29,302.52,302.96,11471.0,288.7684,288.7779,288.0447,288.4637,11471.0
2022-04-29 15:25:00,302.9,303.32,302.26,302.27,14271.0,288.4066,288.8065,287.7972,287.8067,14271.0
2022-04-29 15:30:00,302.23,302.89,302.08,302.6,29764.0,287.7686,288.397,287.6258,288.1209,29764.0
2022-04-29 15:35:00,302.51,302.84,302.23,302.57,27041.0,288.0352,288.3494,287.7686,288.0923,27041.0
2022-04-29 15:40:00,302.54,302.86,302.09,302.1,21744.0,288.0638,288.3685,287.6353,287.6448,21744.0
2022-04-29 15:45:00,302.05,302.27,301.29,301.33,26633.0,287.5972,287.8067,286.8736,286.9117,26633.0
2022-04-29 15:50:00,301.18,301.31,300.04,300.24,50707.0,286.7689,286.8926,285.6834,285.8738,50707.0
2022-04-29 15:55:00,300.18,300.78,299.8,300.47,178391.0,285.8167,286.388,285.4549,286.0928,178391.0
2022-05-02 09:30:00,300.46,302.82,300.35,301.98,100676.0,286.0833,288.3304,285.9786,287.5306,100676.0
2022-05-02 09:35:00,301.5,301.5,300.39,300.98,24713.0,287.0735,287.0735,286.0167,286.5784,24713.0
2022-05-02 09:40:00,301.01,303.27,299.57,302.17,18099.0,286.607,288.7588,285.2359,287.7115,18099.0
2022-05-02 09:45:00,301.8,302.7,300.86,301.66,18326.0,287.3592,288.2161,286.4642,287.2259,18326.0
2022-05-02 09:50:00,301.56,303.11,300.72,302.6,27857.0,287.1307,288.6065,286.3309,288.1209,27857.0
2022-05-02 09:55:00,302.37,303.89,301.51,302.67,11063.0,287.9019,289.3492,287.0831,288.1876,11063.0
2022-05-02 10:00:00,302.63,303.51,302.27,303.32,10521.0,288.1495,288.9874,287.8067,288.8065,10521.0
2022-05-02 10:05:00,303.46,303.46,301.01,301.63,15811.0,288.9398,288.9398,286.607,287.1973,15811.0
2022-05-02 10:10:00,301.43,302.14,300.96,301.54,13176.0,287.0069,287.6829,286.5594,287.1116,13176.0
2022-05-02 10:15:00,301.65,303.16,301.05,302.99,12441.0,287.2164,288.6541,286.6451,288.4922,12441.0
2022-05-02 10:20:00,302.83,303.98,302.31,303.97,11608.0,288.3399,289.4349,287.8448,289.4254,11608.0
2022-05-02 10:25:00,304.07,305.46,303.73,304.99,15818.0,289.5206,290.8441,289.1968,290.3965,15818.0
2022-05-02 10:30:00,305.11,305.91,305.11,305.61,11812.0,290.5108,291.2725,290.5108,290.9869,11812.0
2022-05-02 10:35:00,305.6,305.75,304.73,305.16,17810.0,290.9774,291.1202,290.149,290.5584,17810.0
2022-05-02 10:40:00,305.27,306.05,304.5,304.57,13163.0,290.6631,291.4058,289.93,289.9966,13163.0
2022-05-02 10:45:00,304.58,305.13,304.19,304.19,13267.0,290.0062,290.5298,289.6348,289.6348,13267.0
2022-05-02 10:50:00,304.23,304.23,303.41,303.57,8973.0,289.6729,289.6729,288.8921,289.0445,8973.0
2022-05-02 10:55:00,303.49,304.04,302.76,303.02,20652.0,288.9683,289.492,288.2733,288.5208,20652.0
2022-05-02 11:00:00,303.09,303.17,301.36,301.38,14872.0,288.5875,288.6636,286.9402,286.9593,14872.0
2022-05-02 11:05:00,301.28,302.28,301.28,301.62,10366.0,286.8641,287.8162,286.8641,287.1878,10366.0
2022-05-02 11:10:00,301.62,301.99,301.23,301.98,8589.0,287.1878,287.5401,286.8165,287.5306,8589.0
2022-05-02 11:15:00,302.09,302.09,300.18,300.78,9940.0,287.6353,287.6353,285.8167,286.388,9940.0
2022-05-02 11:20:00,300.61,301.27,300.35,301.27,9145.0,286.2261,286.8545,285.9786,286.8545,9145.0
2022-05-02 11:25:00,301.25,301.51,300.46,300.96,11803.0,286.8355,287.0831,286.0833,286.5594,11803.0
2022-05-02 11:30:00,301.21,301.97,300.71,301.68,8910.0,286.7974,287.5211,286.3213,287.2449,8910.0
2022-05-02 11:35:00,301.64,302.31,301.17,301.17,10191.0,287.2068,287.8448,286.7593,286.7593,10191.0
2022-05-02 11:40:00,301.21,301.61,300.72,301.0,8837.0,286.7974,287.1783,286.3309,286.5975,8837.0
2022-05-02 11:45:00,300.87,301.71,300.79,301.43,5054.0,286.4737,287.2735,286.3975,287.0069,5054.0
2022-05-02 11:50:00,301.02,301.72,300.8,301.53,11323.0,286.6165,287.283,286.407,287.1021,11323.0
2022-05-02 11:55:00,301.58,302.12,301.52,302.06,6329.0,287.1497,287.6639,287.0926,287.6067,6329.0
2022-05-02 12:00:00,302.06,302.42,300.84,301.26,9551.0,287.6067,287.9495,286.4451,286.845,9551.0
2022-05-02 12:05:00,301.26,301.41,300.74,301.02,6899.0,286.845,286.9878,286.3499,286.6165,6899.0
2022-05-02 12:10:00,301.25,301.52,300.96,301.19,7152.0,286.8355,287.0926,286.5594,286.7784,7152.0
2022-05-02 12:15:00,301.24,302.26,300.98,302.11,10068.0,286.826,287.7972,286.5784,287.6544,10068.0
2022-05-02 12:20:00,302.35,303.04,302.27,302.79,6597.0,287.8829,288.5399,287.8067,288.3018,6597.0
2022-05-02 12:25:00,302.41,302.41,301.73,302.04,6362.0,287.94,287.94,287.2925,287.5877,6362.0
2022-05-02 12:30:00,302.21,302.34,301.77,302.25,6000.0,287.7496,287.8733,287.3306,287.7877,6000.0
2022-05-02 12:35:00,302.46,302.59,301.39,301.39,11216.0,287.9876,288.1114,286.9688,286.9688,11216.0
2022-05-02 12:40:00,301.26,301.87,301.26,301.35,9354.0,286.845,287.4258,286.845,286.9307,9354.0
2022-05-02 12:45:00,301.47,301.5,300.97,301.33,9188.0,287.045,287.0735,286.5689,286.9117,9188.0
2022-05-02 12:50:00,301.3,301.51,300.57,300.65,8130.0,286.8831,287.0831,286.188,286.2642,8130.0
2022-05-02 12:55:00,300.76,301.13,300.22,300.48,11364.0,286.3689,286.7212,285.8548,286.1023,11364.0
2022-05-02 13:00:00,300.51,300.52,299.55,299.88,15152.0,286.1309,286.1404,285.2168,285.5311,15152.0
2022-05-02 13:05:00,299.88,301.49,299.81,301.13,20900.0,285.5311,287.064,285.4644,286.7212,20900.0
2022-05-02 13:10:00,301.07,301.74,301.05,301.41,8428.0,286.6641,287.3021,286.6451,286.9878,8428.0
2022-05-02 13:15:00,301.36,301.48,300.71,300.94,9027.0,286.9402,287.0545,286.3213,286.5403,9027.0
2022-05-02 13:20:00,300.93,300.93,300.21,300.44,12791.0,286.5308,286.5308,285.8453,286.0643,12791.0
2022-05-02 13:25:00,300.44,300.79,300.13,300.53,15158.0,286.0643,286.3975,285.7691,286.15,15158.0
2022-05-02 13:30:00,300.45,301.0,299.92,299.92,6537.0,286.0738,286.5975,285.5691,285.5691,6537.0
2022-05-02 13:35:00,299.85,300.18,299.56,299.81,8384.0,285.5025,285.8167,285.2264,285.4644,8384.0
2022-05-02 13:40:00,299.75,300.16,299.63,299.64,9278.0,285.4073,285.7977,285.293,285.3025,9278.0
2022-05-02 13:45:00,299.59,299.72,298.6,298.64,12133.0,285.2549,285.3787,284.3123,284.3504,12133.0
2022-05-02 13:50:00,298.58,299.22,298.58,298.97,10364.0,284.2933,284.9026,284.2933,284.6646,10364.0
2022-05-02 13:55:00,299.09,299.33,298.87,299.2,10424.0,284.7789,285.0074,284.5694,284.8836,10424.0
2022-05-02 14:00:00,299.2,299.52,298.78,299.52,10171.0,284.8836,285.1883,284.4837,285.1883,10171.0
2022-05-02 14:05:00,299.68,300.1,299.19,299.27,7717.0,285.3406,285.7405,284.8741,284.9502,7717.0
2022-05-02 14:10:00,299.13,299.14,297.67,297.77,12339.0,284.8169,284.8265,283.4268,283.522,12339.0
2022-05-02 14:15:00,297.73,297.73,297.29,297.41,8880.0,283.4839,283.4839,283.065,283.1792,8880.0
2022-05-02 14:20:00,297.36,298.26,297.25,298.26,12262.0,283.1316,283.9886,283.0269,283.9886,12262.0
2022-05-02 14:25:00,297.95,298.06,297.62,297.88,6777.0,283.6934,283.7981,283.3792,283.6268,6777.0
2022-05-02 14:30:00,297.81,298.3,297.61,298.13,11442.0,283.5601,284.0267,283.3697,283.8648,11442.0
2022-05-02 14:35:00,298.05,298.29,297.61,297.99,14157.0,283.7886,284.0171,283.3697,283.7315,14157.0
2022-05-02 14:40:00,298.07,298.41,297.45,297.67,16754.0,283.8077,284.1314,283.2173,283.4268,16754.0
2022-05-02 14:45:00,297.93,298.64,297.78,298.4,14429.0,283.6744,284.3504,283.5315,284.1219,14429.0
2022-05-02 14:50:00,298.42,299.14,297.89,298.87,13435.0,284.1409,284.8265,283.6363,284.5694,13435.0
2022-05-02 14:55:00,298.81,298.81,297.72,298.08,7712.0,284.5123,284.5123,283.4744,283.8172,7712.0
2022-05-02 15:00:00,298.11,299.25,298.08,298.82,12629.0,283.8457,284.9312,283.8172,284.5218,12629.0
2022-05-02 15:05:00,299.09,300.11,298.91,299.84,14316.0,284.7789,285.7501,284.6075,285.493,14316.0
2022-05-02 15:10:00,299.99,301.16,299.9,301.16,13055.0,285.6358,286.7498,285.5501,286.7498,13055.0
2022-05-02 15:15:00,301.16,301.95,300.97,301.76,19267.0,286.7498,287.502,286.5689,287.3211,19267.0
2022-05-02 15:20:00,301.79,303.02,301.74,302.84,14765.0,287.3497,288.5208,287.3021,288.3494,14765.0
2022-05-02 15:25:00,302.83,303.45,302.61,302.99,20433.0,288.3399,288.9302,288.1304,288.4922,20433.0
2022-05-02 15:30:00,303.32,304.6,303.32,304.54,14785.0,288.8065,290.0252,288.8065,289.9681,14785.0
2022-05-02 15:35:00,304.59,304.77,303.54,303.83,24444.0,290.0157,290.1871,289.0159,289.2921,24444.0
2022-05-02 15:40:00,303.83,304.27,303.02,303.1,34734.0,289.2921,289.711,288.5208,288.597,34734.0
2022-05-02 15:45:00,303.06,304.14,302.8,304.08,24302.0,288.5589,289.5872,288.3113,289.5301,24302.0
2022-05-02 15:50:00,304.18,304.86,303.79,304.67,40372.0,289.6253,290.2728,289.254,290.0919,40372.0
2022-05-02 15:55:00,304.62,305.04,304.33,304.65,101330.0,290.0443,290.4442,289.7681,290.0728,101330.0
2022-05-03 09:30:00,306.68,307.63,305.71,307.06,58718.0,292.0057,292.9102,291.0821,292.3675,58718.0
2022-05-03 09:35:00,306.73,306.73,304.48,304.61,13953.0,292.0533,292.0533,289.911,290.0347,13953.0
2022-05-03 09:40:00,304.41,305.39,303.94,305.11,19980.0,289.8443,290.7774,289.3968,290.5108,19980.0
2022-05-03 09:45:00,305.0,305.71,304.32,305.59,15841.0,290.4061,291.0821,289.7586,290.9678,15841.0
2022-05-03 09:50:00,305.55,305.99,304.75,305.38,15616.0,290.9298,291.3487,290.168,290.7679,15616.0
2022-05-03 09:55:00,305.48,305.6,304.49,305.49,7875.0,290.8631,290.9774,289.9205,290.8726,7875.0
2022-05-03 10:00:00,305.67,306.62,305.52,305.77,17407.0,291.044,291.9486,290.9012,291.1392,17407.0
2022-05-03 10:05:00,305.78,305.78,303.72,303.96,11427.0,291.1487,291.1487,289.1873,289.4158,11427.0
2022-05-03 10:10:00,304.0,304.15,302.97,304.14,10151.0,289.4539,289.5967,288.4732,289.5872,10151.0
2022-05-03 10:15:00,304.03,304.31,303.69,304.31,10346.0,289.4825,289.7491,289.1588,289.7491,10346.0
2022-05-03 10:20:00,304.23,304.79,303.78,303.93,8095.0,289.6729,290.2061,289.2444,289.3873,8095.0
2022-05-03 10:25:00,304.0,304.73,303.84,304.46,9910.0,289.4539,290.149,289.3016,289.8919,9910.0
2022-05-03 10:30:00,304.49,306.13,304.48,305.93,22923.0,289.9205,291.482,289.911,291.2916,22923.0
2022-05-03 10:35:00,305.75,305.94,305.12,305.12,12691.0,291.1202,291.3011,290.5203,290.5203,12691.0
2022-05-03 10:40:00,305.15,305.15,304.23,304.76,10052.0,290.5489,290.5489,289.6729,290.1776,10052.0
2022-05-03 10:45:00,304.66,305.16,304.6,304.76,21014.0,290.0823,290.5584,290.0252,290.1776,21014.0
2022-05-03 10:50:00,304.71,305.03,304.34,304.82,11269.0,290.1299,290.4346,289.7776,290.2347,11269.0
2022-05-03 10:55:00,304.8,305.36,304.54,305.23,17091.0,290.2156,290.7488,289.9681,290.6251,17091.0
2022-05-03 11:00:00,305.35,305.91,305.02,305.91,15243.0,290.7393,291.2725,290.4251,291.2725,15243.0
2022-05-03 11:05:00,306.06,307.42,305.86,307.19,18670.0,291.4153,292.7103,291.2249,292.4913,18670.0
2022-05-03 11:10:00,307.39,307.39,305.93,306.46,14128.0,292.6817,292.6817,291.2916,291.7962,14128.0
2022-05-03 11:15:00,306.65,307.09,305.95,306.26,11442.0,291.9771,292.3961,291.3106,291.6058,11442.0
2022-05-03 11:20:00,306.07,306.61,306.07,306.36,6833.0,291.4249,291.939,291.4249,291.701,6833.0
2022-05-03 11:25:00,306.38,306.54,306.18,306.25,7339.0,291.72,291.8724,291.5296,291.5963,7339.0
2022-05-03 11:30:00,306.33,307.3,306.31,307.09,10421.0,291.6724,292.596,291.6534,292.3961,10421.0
2022-05-03 11:35:00,306.95,307.08,306.15,306.27,9901.0,292.2628,292.3865,291.501,291.6153,9901.0
2022-05-03 11:40:00,306.46,306.46,305.98,306.25,12169.0,291.7962,291.7962,291.3392,291.5963,12169.0
2022-05-03 11:45:00,306.07,306.07,305.68,305.87,26437.0,291.4249,291.4249,291.0535,291.2344,26437.0
2022-05-03 11:50:00,306.04,306.56,305.8,306.33,10114.0,291.3963,291.8914,291.1678,291.6724,10114.0
2022-05-03 11:55:00,306.38,306.73,306.1,306.24,15037.0,291.72,292.0533,291.4534,291.5867,15037.0
2022-05-03 12:00:00,306.33,306.88,306.03,306.59,15273.0,291.6724,292.1961,291.3868,291.92,15273.0
2022-05-03 12:05:00,306.43,306.43,304.28,304.47,13326.0,291.7676,291.7676,289.7205,289.9014,13326.0
2022-05-03 12:10:00,304.41,304.71,304.01,304.57,8099.0,289.8443,290.1299,289.4634,289.9966,8099.0
2022-05-03 12:15:00,304.78,304.91,304.16,304.71,8909.0,290.1966,290.3204,289.6063,290.1299,8909.0
2022-05-03 12:20:00,304.83,305.58,304.79,305.56,12255.0,290.2442,290.9583,290.2061,290.9393,12255.0
2022-05-03 12:25:00,305.59,306.0,305.28,305.29,9214.0,290.9678,291.3582,290.6727,290.6822,9214.0
2022-05-03 12:30:00,305.17,305.49,304.87,305.24,16640.0,290.5679,290.8726,290.2823,290.6346,16640.0
2022-05-03 12:35:00,305.18,305.62,305.04,305.4,6520.0,290.5775,290.9964,290.4442,290.7869,6520.0
2022-05-03 12:40:00,305.37,305.99,305.03,305.84,12550.0,290.7584,291.3487,290.4346,291.2059,12550.0
2022-05-03 12:45:00,305.64,306.2,305.33,306.11,12775.0,291.0154,291.5487,290.7203,291.463,12775.0
2022-05-03 12:50:00,306.1,306.39,305.98,305.99,10889.0,291.4534,291.7296,291.3392,291.3487,10889.0
2022-05-03 12:55:00,305.88,305.94,305.46,305.94,12507.0,291.244,291.3011,290.8441,291.3011,12507.0
2022-05-03 13:00:00,305.98,306.93,305.91,305.98,8490.0,291.3392,292.2437,291.2725,291.3392,8490.0
2022-05-03 13:05:00,305.99,306.05,305.34,305.68,7402.0,291.3487,291.4058,290.7298,291.0535,7402.0
2022-05-03 13:10:00,305.73,305.98,305.52,305.76,8319.0,291.1011,291.3392,290.9012,291.1297,8319.0
2022-05-03 13:15:00,305.82,306.18,305.71,305.73,8841.0,291.1868,291.5296,291.0821,291.1011,8841.0
2022-05-03 13:20:00,305.84,306.14,305.54,306.11,16946.0,291.2059,291.4915,290.9202,291.463,16946.0
2022-05-03 13:25:00,305.98,306.72,305.91,306.44,19338.0,291.3392,292.0438,291.2725,291.7772,19338.0
2022-05-03 13:30:00,306.53,306.68,306.31,306.64,9193.0,291.8629,292.0057,291.6534,291.9676,9193.0
2022-05-03 13:35:00,306.67,306.77,306.43,306.48,10260.0,291.9962,292.0914,291.7676,291.8153,10260.0
2022-05-03 13:40:00,306.38,306.38,305.77,306.31,7826.0,291.72,291.72,291.1392,291.6534,7826.0
2022-05-03 13:45:00,306.27,306.6,305.94,306.0,8066.0,291.6153,291.9295,291.3011,291.3582,8066.0
2022-05-03 13:50:00,306.03,306.13,305.42,305.52,5666.0,291.3868,291.482,290.806,290.9012,5666.0
2022-05-03 13:55:00,305.62,305.62,305.07,305.29,7503.0,290.9964,290.9964,290.4727,290.6822,7503.0
2022-05-03 14:00:00,305.29,305.49,304.69,304.69,11166.0,290.6822,290.8726,290.1109,290.1109,11166.0
2022-05-03 14:05:00,304.57,304.65,304.3,304.55,8340.0,289.9966,290.0728,289.7396,289.9776,8340.0
2022-05-03 14:10:00,304.47,304.5,303.94,304.13,12123.0,289.9014,289.93,289.3968,289.5777,12123.0
2022-05-03 14:15:00,303.95,304.09,303.76,303.83,11381.0,289.4063,289.5396,289.2254,289.2921,11381.0
2022-05-03 14:20:00,303.82,303.82,303.09,303.18,9507.0,289.2825,289.2825,288.5875,288.6732,9507.0
2022-05-03 14:25:00,303.12,303.12,302.71,302.89,19386.0,288.616,288.616,288.2256,288.397,19386.0
2022-05-03 14:30:00,302.98,304.33,302.97,304.33,11654.0,288.4827,289.7681,288.4732,289.7681,11654.0
2022-05-03 14:35:00,304.33,305.0,304.01,304.01,11821.0,289.7681,290.4061,289.4634,289.4634,11821.0
2022-05-03 14:40:00,303.99,304.43,303.08,304.27,10372.0,289.4444,289.8633,288.5779,289.711,10372.0
2022-05-03 14:45:00,304.3,304.75,303.68,304.75,8549.0,289.7396,290.168,289.1492,290.168,8549.0
2022-05-03 14:50:00,304.67,305.41,304.63,305.15,12224.0,290.0919,290.7965,290.0538,290.5489,12224.0
2022-05-03 14:55:00,305.15,306.27,305.12,306.27,9282.0,290.5489,291.6153,290.5203,291.6153,9282.0
2022-05-03 15:00:00,306.36,306.36,305.82,305.94,9214.0,291.701,291.701,291.1868,291.3011,9214.0
2022-05-03 15:05:00,305.72,306.61,305.69,306.16,11892.0,291.0916,291.939,291.0631,291.5106,11892.0
2022-05-03 15:10:00,306.24,306.43,305.95,306.16,15279.0,291.5867,291.7676,291.3106,291.5106,15279.0
2022-05-03 15:15:00,306.12,306.22,305.26,305.27,11022.0,291.4725,291.5677,290.6536,290.6631,11022.0
2022-05-03 15:20:00,305.36,305.92,304.84,305.42,10912.0,290.7488,291.282,290.2537,290.806,10912.0
2022-05-03 15:25:00,305.4,305.51,305.01,305.32,10734.0,290.7869,290.8917,290.4156,290.7108,10734.0
2022-05-03 15:30:00,305.46,305.84,304.97,305.65,15048.0,290.8441,291.2059,290.3775,291.025,15048.0
2022-05-03 15:35:00,305.74,305.8,304.76,304.84,12646.0,291.1107,291.1678,290.1776,290.2537,12646.0
2022-05-03 15:40:00,304.81,304.81,303.88,304.12,19814.0,290.2252,290.2252,289.3397,289.5682,19814.0
2022-05-03 15:45:00,304.02,304.82,303.76,304.42,29943.0,289.473,290.2347,289.2254,289.8538,29943.0
2022-05-03 15:50:00,304.56,305.55,304.03,305.3,37217.0,289.9871,290.9298,289.4825,290.6917,37217.0
2022-05-03 15:55:00,305.32,305.54,304.58,304.69,110664.0,290.7108,290.9202,290.0062,290.1109,110664.0
2022-05-04 09:30:00,303.15,303.91,302.86,303.0,33733.0,288.6446,289.3682,288.3685,288.5018,33733.0
2022-05-04 09:35:00,302.75,303.45,302.68,303.02,12796.0,288.2637,288.9302,288.1971,288.5208,12796.0
2022-05-04 09:40:00,302.91,303.26,302.53,303.04,6527.0,288.4161,288.7493,288.0543,288.5399,6527.0
2022-05-04 09:45:00,303.08,303.69,302.66,303.08,10175.0,288.5779,289.1588,288.178,288.5779,10175.0
2022-05-04 09:50:00,303.08,303.18,301.62,301.74,13061.0,288.5779,288.6732,287.1878,287.3021,13061.0
2022-05-04 09:55:00,301.79,302.33,301.51,301.79,6844.0,287.3497,287.8638,287.0831,287.3497,6844.0
2022-05-04 10:00:00,301.47,302.01,301.1,301.84,6168.0,287.045,287.5591,286.6927,287.3973,6168.0
2022-05-04 10:05:00,301.93,302.58,301.63,302.58,6045.0,287.483,288.1019,287.1973,288.1019,6045.0
2022-05-04 10:10:00,302.58,302.95,302.37,302.37,6571.0,288.1019,288.4542,287.9019,287.9019,6571.0
2022-05-04 10:15:00,302.28,302.54,301.54,302.27,44236.0,287.8162,288.0638,287.1116,287.8067,44236.0
2022-05-04 10:20:00,302.17,302.68,302.04,302.54,11036.0,287.7115,288.1971,287.5877,288.0638,11036.0
2022-05-04 10:25:00,302.52,302.99,302.52,302.79,6125.0,288.0447,288.4922,288.0447,288.3018,6125.0
2022-05-04 10:30:00,302.64,302.81,301.79,301.82,4997.0,288.159,288.3209,287.3497,287.3782,4997.0
2022-05-04 10:35:00,301.96,303.02,301.96,303.02,9554.0,287.5115,288.5208,287.5115,288.5208,9554.0
2022-05-04 10:40:00,302.93,303.16,302.44,302.44,15214.0,288.4351,288.6541,287.9686,287.9686,15214.0
2022-05-04 10:45:00,302.42,303.0,302.41,302.52,3472.0,287.9495,288.5018,287.94,288.0447,3472.0
2022-05-04 10:50:00,302.53,302.53,302.2,302.33,4896.0,288.0543,288.0543,287.74,287.8638,4896.0
2022-05-04 10:55:00,302.12,302.33,301.82,301.96,7418.0,287.6639,287.8638,287.3782,287.5115,7418.0
2022-05-04 11:00:00,301.96,302.26,301.63,301.97,33528.0,287.5115,287.7972,287.1973,287.5211,33528.0
2022-05-04 11:05:00,301.97,302.31,301.5,302.31,11056.0,287.5211,287.8448,287.0735,287.8448,11056.0
2022-05-04 11:10:00,302.07,302.24,301.56,301.65,4601.0,287.6163,287.7781,287.1307,287.2164,4601.0
2022-05-04 11:15:00,301.67,302.03,301.61,301.98,3235.0,287.2354,287.5782,287.1783,287.5306,3235.0
2022-05-04 11:20:00,301.87,302.51,301.64,302.5,31974.0,287.4258,288.0352,287.2068,288.0257,31974.0
2022-05-04 11:25:00,302.5,302.5,301.82,302.12,5584.0,288.0257,288.0257,287.3782,287.6639,5584.0
2022-05-04 11:30:00,301.99,301.99,301.51,301.53,3868.0,287.5401,287.5401,287.0831,287.1021,3868.0
2022-05-04 11:35:00,301.6,301.64,301.35,301.64,6812.0,287.1688,287.2068,286.9307,287.2068,6812.0
2022-05-04 11:40:00,301.44,302.85,300.81,301.92,49022.0,287.0164,288.3589,286.4166,287.4734,49022.0
2022-05-04 11:45:00,302.07,302.5,301.94,302.47,5477.0,287.6163,288.0257,287.4925,287.9971,5477.0
2022-05-04 11:50:00,302.38,302.91,302.29,302.91,3193.0,287.9114,288.4161,287.8257,288.4161,3193.0
2022-05-04 11:55:00,302.9,303.08,302.35,302.35,2489.0,288.4066,288.5779,287.8829,287.8829,2489.0
2022-05-04 12:00:00,302.4,302.53,302.21,302.38,5323.0,287.9305,288.0543,287.7496,287.9114,5323.0
2022-05-04 12:05:00,302.45,302.84,302.39,302.76,3701.0,287.9781,288.3494,287.921,288.2733,3701.0
2022-05-04 12:10:00,302.65,302.87,302.62,302.75,3337.0,288.1685,288.378,288.1399,288.2637,3337.0
2022-05-04 12:15:00,302.83,303.18,302.45,302.9,4422.0,288.3399,288.6732,287.9781,288.4066,4422.0
2022-05-04 12:20:00,303.07,303.79,303.07,303.54,2985.0,288.5684,289.254,288.5684,289.0159,2985.0
2022-05-04 12:25:00,303.69,304.1,303.35,304.1,5589.0,289.1588,289.5491,288.835,289.5491,5589.0
2022-05-04 12:30:00,304.11,304.11,303.72,303.97,3975.0,289.5587,289.5587,289.1873,289.4254,3975.0
2022-05-04 12:35:00,304.08,304.22,303.8,304.09,6047.0,289.5301,289.6634,289.2635,289.5396,6047.0
2022-05-04 12:40:00,304.14,304.19,303.76,303.94,4794.0,289.5872,289.6348,289.2254,289.3968,4794.0
2022-05-04 12:45:00,303.85,303.88,303.55,303.87,3868.0,289.3111,289.3397,289.0254,289.3301,3868.0
2022-05-04 12:50:00,303.76,304.4,303.76,304.36,6848.0,289.2254,289.8348,289.2254,289.7967,6848.0
2022-05-04 12:55:00,304.35,304.61,304.14,304.58,5414.0,289.7872,290.0347,289.5872,290.0062,5414.0
2022-05-04 13:00:00,304.66,305.29,304.51,304.85,10719.0,290.0823,290.6822,289.9395,290.2632,10719.0
2022-05-04 13:05:00,304.95,305.09,304.59,304.75,6066.0,290.3585,290.4918,290.0157,290.168,6066.0
2022-05-04 13:10:00,304.69,304.69,304.27,304.55,4698.0,290.1109,290.1109,289.711,289.9776,4698.0
2022-05-04 13:15:00,304.63,305.07,304.58,304.97,6103.0,290.0538,290.4727,290.0062,290.3775,6103.0
2022-05-04 13:20:00,304.96,305.37,304.87,305.05,6908.0,290.368,290.7584,290.2823,290.4537,6908.0
2022-05-04 13:25:00,305.08,305.17,304.8,305.0,4144.0,290.4822,290.5679,290.2156,290.4061,4144.0
2022-05-04 13:30:00,304.97,305.59,304.82,305.58,4032.0,290.3775,290.9678,290.2347,290.9583,4032.0
2022-05-04 13:35:00,305.72,305.76,305.04,305.29,5629.0,291.0916,291.1297,290.4442,290.6822,5629.0
2022-05-04 13:40:00,305.15,305.52,305.05,305.46,24167.0,290.5489,290.9012,290.4537,290.8441,24167.0
2022-05-04 13:45:00,305.42,305.5,304.99,305.12,2650.0,290.806,290.8821,290.3965,290.5203,2650.0
2022-05-04 13:50:00,304.95,304.96,304.75,304.91,2773.0,290.3585,290.368,290.168,290.3204,2773.0
2022-05-04 13:55:00,305.02,306.27,304.81,306.27,19048.0,290.4251,291.6153,290.2252,291.6153,19048.0
2022-05-04 14:00:00,306.3,307.43,305.25,306.48,13180.0,291.6439,292.7198,290.6441,291.8153,13180.0
2022-05-04 14:05:00,306.46,307.17,304.09,305.56,11588.0,291.7962,292.4722,289.5396,290.9393,11588.0
2022-05-04 14:10:00,305.59,306.2,305.24,305.68,15018.0,290.9678,291.5487,290.6346,291.0535,15018.0
2022-05-04 14:15:00,305.53,305.68,304.5,304.75,5513.0,290.9107,291.0535,289.93,290.168,5513.0
2022-05-04 14:20:00,304.82,305.28,304.19,305.08,10303.0,290.2347,290.6727,289.6348,290.4822,10303.0
2022-05-04 14:25:00,305.18,306.59,304.65,306.07,6961.0,290.5775,291.92,290.0728,291.4249,6961.0
2022-05-04 14:30:00,306.19,306.19,303.02,303.22,15431.0,291.5391,291.5391,288.5208,288.7112,15431.0
2022-05-04 14:35:00,302.97,304.67,302.56,304.31,13510.0,288.4732,290.0919,288.0828,289.7491,13510.0
2022-05-04 14:40:00,304.22,307.49,304.22,306.99,10464.0,289.6634,292.7769,289.6634,292.3008,10464.0
2022-05-04 14:45:00,306.77,308.74,306.77,308.24,10816.0,292.0914,293.9671,292.0914,293.491,10816.0
2022-05-04 14:50:00,308.2,309.85,307.94,309.85,12712.0,293.453,295.024,293.2054,295.024,12712.0
2022-05-04 14:55:00,309.79,310.4,309.28,310.38,16610.0,294.9669,295.5477,294.4813,295.5286,16610.0
2022-05-04 15:00:00,310.29,310.49,309.52,309.87,9275.0,295.4429,295.6334,294.7098,295.043,9275.0
2022-05-04 15:05:00,310.08,311.09,310.01,311.09,16523.0,295.243,296.2047,295.1763,296.2047,16523.0
2022-05-04 15:10:00,311.07,312.27,311.01,311.95,15609.0,296.1856,297.3282,296.1285,297.0235,15609.0
2022-05-04 15:15:00,312.07,312.72,311.72,311.72,20897.0,297.1378,297.7567,296.8045,296.8045,20897.0
2022-05-04 15:20:00,311.84,313.09,311.83,312.94,21717.0,296.9188,298.109,296.9093,297.9661,21717.0
2022-05-04 15:25:00,313.09,313.72,312.89,313.72,12508.0,298.109,298.7088,297.9185,298.7088,12508.0
2022-05-04 15:30:00,313.83,315.0,313.67,314.81,34794.0,298.8136,299.9276,298.6612,299.7467,34794.0
2022-05-04 15:35:00,314.9,315.41,314.43,315.08,34840.0,299.8324,300.318,299.3849,300.0038,34840.0
2022-05-04 15:40:00,315.09,315.24,314.33,315.01,19826.0,300.0133,300.1561,299.2896,299.9371,19826.0
2022-05-04 15:45:00,314.94,315.67,314.63,315.67,29009.0,299.8705,300.5655,299.5753,300.5655,29009.0
2022-05-04 15:50:00,315.78,315.88,315.03,315.11,35665.0,300.6703,300.7655,299.9561,300.0323,35665.0
2022-05-04 15:55:00,315.13,315.35,314.58,314.84,64717.0,300.0514,300.2608,299.5277,299.7752,64717.0
2022-05-05 09:30:00,310.71,312.2,308.9,308.9,53717.0,295.8429,297.2616,294.1195,294.1195,53717.0
2022-05-05 09:35:00,309.12,309.4,307.39,307.64,18315.0,294.3289,294.5955,292.6817,292.9197,18315.0
2022-05-05 09:40:00,307.74,308.57,307.48,307.48,11630.0,293.015,293.8052,292.7674,292.7674,11630.0
2022-05-05 09:45:00,307.47,308.24,307.39,307.83,6027.0,292.7579,293.491,292.6817,293.1007,6027.0
2022-05-05 09:50:00,307.82,308.52,307.61,308.1,11184.0,293.0911,293.7576,292.8912,293.3577,11184.0
2022-05-05 09:55:00,308.26,308.32,307.0,307.56,11355.0,293.5101,293.5672,292.3104,292.8436,11355.0
2022-05-05 10:00:00,307.56,307.89,307.25,307.56,15430.0,292.8436,293.1578,292.5484,292.8436,15430.0
2022-05-05 10:05:00,307.23,307.27,305.06,306.41,11433.0,292.5294,292.5675,290.4632,291.7486,11433.0
2022-05-05 10:10:00,306.2,306.34,304.48,306.33,8213.0,291.5487,291.682,289.911,291.6724,8213.0
2022-05-05 10:15:00,306.14,306.44,305.71,305.8,12313.0,291.4915,291.7772,291.0821,291.1678,12313.0
2022-05-05 10:20:00,305.76,306.16,304.61,304.92,9408.0,291.1297,291.5106,290.0347,290.3299,9408.0
2022-05-05 10:25:00,305.05,305.56,304.72,304.81,6259.0,290.4537,290.9393,290.1395,290.2252,6259.0
2022-05-05 10:30:00,304.74,304.8,304.0,304.03,4209.0,290.1585,290.2156,289.4539,289.4825,4209.0
2022-05-05 10:35:00,304.0,304.46,303.24,303.28,4958.0,289.4539,289.8919,288.7303,288.7684,4958.0
2022-05-05 10:40:00,303.0,303.33,302.18,303.14,15590.0,288.5018,288.816,287.721,288.6351,15590.0
2022-05-05 10:45:00,303.05,303.57,301.86,302.17,22638.0,288.5494,289.0445,287.4163,287.7115,22638.0
2022-05-05 10:50:00,302.02,302.94,301.79,302.26,8896.0,287.5687,288.4446,287.3497,287.7972,8896.0
2022-05-05 10:55:00,302.4,303.15,302.11,303.15,7676.0,287.9305,288.6446,287.6544,288.6446,7676.0
2022-05-05 11:00:00,302.98,303.56,302.3,302.66,6814.0,288.4827,289.035,287.8353,288.178,6814.0
2022-05-05 11:05:00,302.7,303.05,301.37,301.92,10555.0,288.2161,288.5494,286.9498,287.4734,10555.0
2022-05-05 11:10:00,302.02,302.87,301.94,302.75,9423.0,287.5687,288.378,287.4925,288.2637,9423.0
2022-05-05 11:15:00,302.75,303.17,302.01,302.58,9700.0,288.2637,288.6636,287.5591,288.1019,9700.0
2022-05-05 11:20:00,302.22,302.43,301.82,301.84,4101.0,287.7591,287.959,287.3782,287.3973,4101.0
2022-05-05 11:25:00,301.65,302.49,301.54,302.48,7791.0,287.2164,288.0162,287.1116,288.0066,7791.0
2022-05-05 11:30:00,302.33,303.32,302.31,303.21,6466.0,287.8638,288.8065,287.8448,288.7017,6466.0
2022-05-05 11:35:00,302.85,303.16,302.38,302.38,17988.0,288.3589,288.6541,287.9114,287.9114,17988.0
2022-05-05 11:40:00,302.46,302.63,301.92,302.11,7056.0,287.9876,288.1495,287.4734,287.6544,7056.0
2022-05-05 11:45:00,301.46,301.5,300.96,301.5,3798.0,287.0355,287.0735,286.5594,287.0735,3798.0
2022-05-05 11:50:00,301.22,301.22,299.25,299.31,23803.0,286.8069,286.8069,284.9312,284.9883,23803.0
2022-05-05 11:55:00,299.39,299.74,299.19,299.24,12079.0,285.0645,285.3978,284.8741,284.9217,12079.0
2022-05-05 12:00:00,299.14,299.28,298.29,299.08,15196.0,284.8265,284.9598,284.0171,284.7693,15196.0
2022-05-05 12:05:00,299.19,300.46,299.04,300.45,17445.0,284.8741,286.0833,284.7312,286.0738,17445.0
2022-05-05 12:10:00,300.27,300.79,299.94,300.32,7488.0,285.9024,286.3975,285.5882,285.95,7488.0
2022-05-05 12:15:00,300.19,301.43,299.77,301.43,24029.0,285.8262,287.0069,285.4263,287.0069,24029.0
2022-05-05 12:20:00,301.34,301.52,300.31,300.31,6758.0,286.9212,287.0926,285.9405,285.9405,6758.0
2022-05-05 12:25:00,300.55,301.59,300.55,300.99,7288.0,286.169,287.1592,286.169,286.5879,7288.0
2022-05-05 12:30:00,300.82,301.66,300.68,300.94,10695.0,286.4261,287.2259,286.2928,286.5403,10695.0
2022-05-05 12:35:00,300.92,300.96,299.31,299.65,7604.0,286.5213,286.5594,284.9883,285.3121,7604.0
2022-05-05 12:40:00,299.45,299.45,298.73,299.13,5492.0,285.1216,285.1216,284.4361,284.8169,5492.0
2022-05-05 12:45:00,299.03,299.07,298.2,298.41,10137.0,284.7217,284.7598,283.9314,284.1314,10137.0
2022-05-05 12:50:00,298.65,299.33,298.64,299.15,7982.0,284.3599,285.0074,284.3504,284.836,7982.0
2022-05-05 12:55:00,299.17,299.41,298.86,299.11,6554.0,284.855,285.0835,284.5599,284.7979,6554.0
2022-05-05 13:00:00,299.24,300.56,299.24,300.27,7500.0,284.9217,286.1785,284.9217,285.9024,7500.0
2022-05-05 13:05:00,300.19,300.84,300.19,300.6,6609.0,285.8262,286.4451,285.8262,286.2166,6609.0
2022-05-05 13:10:00,300.5,300.5,299.29,299.36,7683.0,286.1214,286.1214,284.9693,285.0359,7683.0
2022-05-05 13:15:00,299.32,299.51,298.57,299.44,7548.0,284.9979,285.1788,284.2837,285.1121,7548.0
2022-05-05 13:20:00,299.32,299.38,299.0,299.2,7451.0,284.9979,285.055,284.6932,284.8836,7451.0
2022-05-05 13:25:00,299.27,299.28,298.58,299.23,8386.0,284.9502,284.9598,284.2933,284.9122,8386.0
2022-05-05 13:30:00,299.03,299.26,298.48,299.19,16013.0,284.7217,284.9407,284.198,284.8741,16013.0
2022-05-05 13:35:00,299.3,300.46,299.2,299.78,4977.0,284.9788,286.0833,284.8836,285.4358,4977.0
2022-05-05 13:40:00,299.47,300.64,299.47,299.94,4803.0,285.1407,286.2547,285.1407,285.5882,4803.0
2022-05-05 13:45:00,299.94,300.36,299.33,299.58,7446.0,285.5882,285.9881,285.0074,285.2454,7446.0
2022-05-05 13:50:00,299.54,299.54,298.3,298.59,5977.0,285.2073,285.2073,284.0267,284.3028,5977.0
2022-05-05 13:55:00,298.69,298.76,298.09,298.38,7078.0,284.398,284.4646,283.8267,284.1028,7078.0
2022-05-05 14:00:00,298.13,298.33,297.71,297.74,10949.0,283.8648,284.0552,283.4649,283.4935,10949.0
2022-05-05 14:05:00,297.79,298.54,297.72,298.12,9987.0,283.5411,284.2552,283.4744,283.8553,9987.0
2022-05-05 14:10:00,298.2,298.79,298.14,298.55,23015.0,283.9314,284.4932,283.8743,284.2647,23015.0
2022-05-05 14:15:00,298.55,299.85,298.55,299.84,7804.0,284.2647,285.5025,284.2647,285.493,7804.0
2022-05-05 14:20:00,299.82,299.82,298.0,298.04,18421.0,285.4739,285.4739,283.741,283.7791,18421.0
2022-05-05 14:25:00,298.14,298.14,296.91,297.06,13564.0,283.8743,283.8743,282.7032,282.846,13564.0
2022-05-05 14:30:00,297.1,297.5,296.83,296.88,9926.0,282.8841,283.2649,282.627,282.6746,9926.0
2022-05-05 14:35:00,296.89,297.33,296.63,297.33,7475.0,282.6841,283.1031,282.4366,283.1031,7475.0
2022-05-05 14:40:00,297.22,297.3,296.78,297.13,6491.0,282.9983,283.0745,282.5794,282.9126,6491.0
2022-05-05 14:45:00,297.18,297.83,297.04,297.62,4977.0,282.9602,283.5791,282.8269,283.3792,4977.0
2022-05-05 14:50:00,297.41,298.57,297.41,298.04,19696.0,283.1792,284.2837,283.1792,283.7791,19696.0
2022-05-05 14:55:00,297.97,298.3,297.63,298.3,11960.0,283.7124,284.0267,283.3887,284.0267,11960.0
2022-05-05 15:00:00,298.46,298.46,296.88,296.88,11818.0,284.179,284.179,282.6746,282.6746,11818.0
2022-05-05 15:05:00,297.01,297.16,296.19,296.66,14871.0,282.7984,282.9412,282.0176,282.4651,14871.0
2022-05-05 15:10:00,296.55,296.83,295.61,295.66,14616.0,282.3604,282.627,281.4654,281.513,14616.0
2022-05-05 15:15:00,295.65,295.88,295.22,295.65,20062.0,281.5035,281.7225,281.094,281.5035,20062.0
2022-05-05 15:20:00,295.64,295.72,295.15,295.39,19499.0,281.4939,281.5701,281.0274,281.2559,19499.0
2022-05-05 15:25:00,295.27,296.0,294.89,295.09,48307.0,281.1416,281.8367,280.7798,280.9703,48307.0
2022-05-05 15:30:00,294.88,296.42,294.61,296.16,25819.0,280.7703,282.2366,280.5132,281.9891,25819.0
2022-05-05 15:35:00,296.16,297.32,296.08,296.73,16650.0,281.9891,283.0935,281.9129,282.5318,16650.0
2022-05-05 15:40:00,297.06,297.58,296.63,296.64,26482.0,282.846,283.3411,282.4366,282.4461,26482.0
2022-05-05 15:45:00,296.8,297.23,295.29,295.43,42999.0,282.5984,283.0079,281.1607,281.294,42999.0
2022-05-05 15:50:00,295.8,298.91,295.72,297.59,40884.0,281.6463,284.6075,281.5701,283.3506,40884.0
2022-05-05 15:55:00,297.67,299.38,297.67,299.07,103368.0,283.4268,285.055,283.4268,284.7598,103368.0
2022-05-06 09:30:00,295.65,296.63,294.47,295.23,61559.0,281.5035,282.4366,280.3799,281.1036,61559.0
2022-05-06 09:35:00,295.23,295.23,293.52,293.79,16104.0,281.1036,281.1036,279.4754,279.7325,16104.0
2022-05-06 09:40:00,293.8,294.58,292.72,293.14,20174.0,279.742,280.4847,278.7137,279.1136,20174.0
2022-05-06 09:45:00,293.13,293.14,291.09,291.92,41395.0,279.104,279.1136,277.1616,277.9519,41395.0
2022-05-06 09:50:00,291.74,292.65,291.41,291.59,16598.0,277.7805,278.647,277.4663,277.6377,16598.0
2022-05-06 09:55:00,291.75,292.19,290.56,290.92,21352.0,277.7901,278.209,276.657,276.9998,21352.0
2022-05-06 10:00:00,290.78,291.62,290.28,290.98,17135.0,276.8665,277.6663,276.3904,277.0569,17135.0
2022-05-06 10:05:00,291.23,291.77,289.71,289.71,34719.0,277.2949,277.8091,275.8477,275.8477,34719.0
2022-05-06 10:10:00,289.93,292.64,289.87,292.25,18765.0,276.0572,278.6375,276.0,278.2661,18765.0
2022-05-06 10:15:00,292.26,295.27,292.17,294.22,21883.0,278.2757,281.1416,278.19,280.1419,21883.0
2022-05-06 10:20:00,294.09,294.35,293.37,293.89,10949.0,280.0181,280.2657,279.3326,279.8277,10949.0
2022-05-06 10:25:00,294.35,294.62,292.69,292.7,8443.0,280.2657,280.5227,278.6851,278.6946,8443.0
2022-05-06 10:30:00,292.85,293.71,291.48,291.89,21354.0,278.8374,279.6563,277.533,277.9234,21354.0
2022-05-06 10:35:00,291.73,292.1,290.68,291.19,15751.0,277.771,278.1233,276.7713,277.2569,15751.0
2022-05-06 10:40:00,291.11,292.8,291.08,292.48,11319.0,277.1807,278.7898,277.1521,278.4851,11319.0
2022-05-06 10:45:00,292.29,294.54,292.08,294.22,11172.0,278.3042,280.4466,278.1043,280.1419,11172.0
2022-05-06 10:50:00,294.24,295.05,293.76,295.05,8997.0,280.1609,280.9322,279.7039,280.9322,8997.0
2022-05-06 10:55:00,295.05,296.14,295.0,295.67,15992.0,280.9322,281.97,280.8846,281.5225,15992.0
2022-05-06 11:00:00,295.35,295.64,294.62,294.62,12590.0,281.2178,281.4939,280.5227,280.5227,12590.0
2022-05-06 11:05:00,294.65,294.9,294.36,294.4,12509.0,280.5513,280.7893,280.2752,280.3133,12509.0
2022-05-06 11:10:00,294.34,295.55,293.59,295.55,21745.0,280.2561,281.4082,279.542,281.4082,21745.0
2022-05-06 11:15:00,295.62,296.05,295.15,295.56,15666.0,281.4749,281.8843,281.0274,281.4178,15666.0
2022-05-06 11:20:00,295.65,296.78,295.38,296.37,19264.0,281.5035,282.5794,281.2464,282.189,19264.0
2022-05-06 11:25:00,296.37,296.37,295.64,295.88,20425.0,282.189,282.189,281.4939,281.7225,20425.0
2022-05-06 11:30:00,296.02,296.08,294.54,294.81,14781.0,281.8558,281.9129,280.4466,280.7036,14781.0
2022-05-06 11:35:00,294.59,294.73,293.6,293.6,11165.0,280.4942,280.6275,279.5515,279.5515,11165.0
2022-05-06 11:40:00,293.61,294.11,293.0,293.82,24655.0,279.5611,280.0371,278.9803,279.761,24655.0
2022-05-06 11:45:00,293.76,293.89,293.31,293.76,5277.0,279.7039,279.8277,279.2754,279.7039,5277.0
2022-05-06 11:50:00,293.74,294.56,293.03,293.19,4999.0,279.6848,280.4656,279.0088,279.1612,4999.0
2022-05-06 11:55:00,293.29,293.79,292.91,293.2,6846.0,279.2564,279.7325,278.8946,279.1707,6846.0
2022-05-06 12:00:00,293.08,294.4,292.81,294.4,9771.0,279.0564,280.3133,278.7993,280.3133,9771.0
2022-05-06 12:05:00,294.4,295.58,294.32,294.5,6041.0,280.3133,281.4368,280.2371,280.4085,6041.0
2022-05-06 12:10:00,294.26,294.36,293.26,293.5,10127.0,280.18,280.2752,279.2278,279.4563,10127.0
2022-05-06 12:15:00,293.44,293.86,292.77,292.86,6494.0,279.3992,279.7991,278.7613,278.847,6494.0
2022-05-06 12:20:00,293.06,294.51,293.06,294.18,9170.0,279.0374,280.418,279.0374,280.1038,9170.0
2022-05-06 12:25:00,294.19,294.92,293.98,294.81,8555.0,280.1133,280.8084,279.9134,280.7036,8555.0
2022-05-06 12:30:00,294.9,295.35,294.25,295.25,7928.0,280.7893,281.2178,280.1704,281.1226,7928.0
2022-05-06 12:35:00,295.39,295.54,294.02,294.75,10105.0,281.2559,281.3987,279.9515,280.6465,10105.0
2022-05-06 12:40:00,294.85,295.09,294.44,295.05,10902.0,280.7417,280.9703,280.3514,280.9322,10902.0
2022-05-06 12:45:00,295.05,295.33,294.75,294.86,8421.0,280.9322,281.1988,280.6465,280.7513,8421.0
2022-05-06 12:50:00,294.76,295.51,294.07,295.18,6563.0,280.656,281.3702,279.9991,281.0559,6563.0
2022-05-06 12:55:00,295.22,296.63,295.07,296.1,12449.0,281.094,282.4366,280.9512,281.9319,12449.0
2022-05-06 13:00:00,296.14,297.06,295.92,297.06,4354.0,281.97,282.846,281.7605,282.846,4354.0
2022-05-06 13:05:00,296.89,296.89,295.77,296.45,8684.0,282.6841,282.6841,281.6177,282.2652,8684.0
2022-05-06 13:10:00,296.47,296.65,295.61,295.85,6994.0,282.2842,282.4556,281.4654,281.6939,6994.0
2022-05-06 13:15:00,295.75,296.09,294.64,294.79,5999.0,281.5987,281.9224,280.5418,280.6846,5999.0
2022-05-06 13:20:00,294.61,296.15,294.6,295.47,10464.0,280.5132,281.9795,280.5037,281.3321,10464.0
2022-05-06 13:25:00,295.16,295.92,294.88,295.61,9657.0,281.0369,281.7605,280.7703,281.4654,9657.0
2022-05-06 13:30:00,295.34,296.01,295.22,295.58,8626.0,281.2083,281.8462,281.094,281.4368,8626.0
2022-05-06 13:35:00,295.71,296.02,294.34,295.07,14752.0,281.5606,281.8558,280.2561,280.9512,14752.0
2022-05-06 13:40:00,295.0,295.55,294.44,295.41,10939.0,280.8846,281.4082,280.3514,281.2749,10939.0
2022-05-06 13:45:00,295.5,295.57,294.49,295.1,7714.0,281.3606,281.4273,280.399,280.9798,7714.0
2022-05-06 13:50:00,295.12,295.23,293.72,294.13,10218.0,280.9988,281.1036,279.6658,280.0562,10218.0
2022-05-06 13:55:00,293.94,294.17,293.7,294.12,10657.0,279.8753,280.0943,279.6468,280.0467,10657.0
2022-05-06 14:00:00,294.04,294.58,293.77,294.02,9633.0,279.9705,280.4847,279.7134,279.9515,9633.0
2022-05-06 14:05:00,293.9,293.98,293.07,293.15,7894.0,279.8372,279.9134,279.0469,279.1231,7894.0
2022-05-06 14:10:00,293.17,294.02,293.16,293.72,9588.0,279.1421,279.9515,279.1326,279.6658,9588.0
2022-05-06 14:15:00,294.04,294.46,293.59,293.6,7784.0,279.9705,280.3704,279.542,279.5515,7784.0
2022-05-06 14:20:00,293.5,293.81,293.17,293.45,9025.0,279.4563,279.7515,279.1421,279.4087,9025.0
2022-05-06 14:25:00,293.55,293.55,292.93,293.05,7230.0,279.5039,279.5039,278.9136,279.0279,7230.0
2022-05-06 14:30:00,293.13,293.31,292.57,292.75,8671.0,279.104,279.2754,278.5708,278.7422,8671.0
2022-05-06 14:35:00,292.75,293.17,292.27,292.53,8345.0,278.7422,279.1421,278.2852,278.5327,8345.0
2022-05-06 14:40:00,292.49,293.02,292.36,292.37,8765.0,278.4947,278.9993,278.3709,278.3804,8765.0
2022-05-06 14:45:00,292.56,293.36,292.36,293.33,17629.0,278.5613,279.323,278.3709,279.2945,17629.0
2022-05-06 14:50:00,293.15,293.97,293.09,293.88,17677.0,279.1231,279.9038,279.0659,279.8181,17677.0
2022-05-06 14:55:00,293.89,294.23,292.83,292.99,10525.0,279.8277,280.1514,278.8184,278.9707,10525.0
2022-05-06 15:00:00,292.99,293.3,292.63,293.19,9763.0,278.9707,279.2659,278.628,279.1612,9763.0
2022-05-06 15:05:00,293.05,293.28,292.0,292.11,12014.0,279.0279,279.2469,278.0281,278.1328,12014.0
2022-05-06 15:10:00,292.27,292.8,292.07,292.23,8448.0,278.2852,278.7898,278.0948,278.2471,8448.0
2022-05-06 15:15:00,292.19,292.46,291.88,292.41,20439.0,278.209,278.4661,277.9138,278.4185,20439.0
2022-05-06 15:20:00,292.51,292.59,291.74,291.91,10023.0,278.5137,278.5899,277.7805,277.9424,10023.0
2022-05-06 15:25:00,291.98,293.05,291.7,292.81,15724.0,278.0091,279.0279,277.7425,278.7993,15724.0
2022-05-06 15:30:00,292.89,293.58,292.89,293.49,13520.0,278.8755,279.5325,278.8755,279.4468,13520.0
2022-05-06 15:35:00,293.48,295.42,293.34,295.23,25477.0,279.4373,281.2845,279.304,281.1036,25477.0
2022-05-06 15:40:00,295.23,295.49,294.38,294.6,19740.0,281.1036,281.3511,280.2942,280.5037,19740.0
2022-05-06 15:45:00,294.77,296.55,294.55,295.64,49195.0,280.6656,282.3604,280.4561,281.4939,49195.0
2022-05-06 15:50:00,295.61,296.53,295.14,295.18,28538.0,281.4654,282.3413,281.0179,281.0559,28538.0
2022-05-06 15:55:00,295.26,295.79,294.92,295.75,97371.0,281.1321,281.6368,280.8084,281.5987,97371.0
2022-05-09 09:30:00,290.66,292.49,290.05,290.26,91635.0,276.7522,278.4947,276.1714,276.3714,91635.0
2022-05-09 09:35:00,290.25,291.5,289.78,291.04,20903.0,276.3618,277.552,275.9143,277.114,20903.0
2022-05-09 09:40:00,291.07,292.34,290.41,292.0,12615.0,277.1426,278.3518,276.5142,278.0281,12615.0
2022-05-09 09:45:00,291.89,291.89,289.27,289.99,10704.0,277.9234,277.9234,275.4287,276.1143,10704.0
2022-05-09 09:50:00,289.82,291.64,289.34,291.13,12165.0,275.9524,277.6853,275.4954,277.1997,12165.0
2022-05-09 09:55:00,291.17,291.35,290.47,290.69,10649.0,277.2378,277.4092,276.5713,276.7808,10649.0
2022-05-09 10:00:00,290.5,291.5,289.81,290.85,10721.0,276.5999,277.552,275.9429,276.9331,10721.0
2022-05-09 10:05:00,290.83,291.16,289.54,289.67,17617.0,276.9141,277.2283,275.6858,275.8096,17617.0
2022-05-09 10:10:00,289.38,291.28,289.17,290.62,12882.0,275.5335,277.3426,275.3335,276.7141,12882.0
2022-05-09 10:15:00,290.68,290.94,289.43,289.87,8339.0,276.7713,277.0188,275.5811,276.0,8339.0
2022-05-09 10:20:00,289.82,290.35,288.79,288.79,18135.0,275.9524,276.4571,274.9717,274.9717,18135.0
2022-05-09 10:25:00,288.73,289.39,288.67,289.14,14589.0,274.9146,275.543,274.8574,275.305,14589.0
2022-05-09 10:30:00,288.86,289.36,288.3,289.17,14592.0,275.0384,275.5144,274.5051,275.3335,14592.0
2022-05-09 10:35:00,289.06,289.46,287.43,287.51,20630.0,275.2288,275.6096,273.6768,273.7529,20630.0
2022-05-09 10:40:00,287.52,288.46,287.4,288.46,26138.0,273.7625,274.6575,273.6482,274.6575,26138.0
2022-05-09 10:45:00,288.46,289.21,288.33,288.9,6683.0,274.6575,275.3716,274.5337,275.0764,6683.0
2022-05-09 10:50:00,288.91,289.14,288.11,288.15,6213.0,275.086,275.305,274.3242,274.3623,6213.0
2022-05-09 10:55:00,288.0,288.56,287.89,288.0,9107.0,274.2195,274.7527,274.1148,274.2195,9107.0
2022-05-09 11:00:00,287.86,288.32,287.62,287.99,21302.0,274.0862,274.5242,273.8577,274.21,21302.0
2022-05-09 11:05:00,287.88,287.98,287.24,287.9,15953.0,274.1052,274.2005,273.4959,274.1243,15953.0
2022-05-09 11:10:00,287.94,288.85,287.78,287.98,12971.0,274.1624,275.0288,274.01,274.2005,12971.0
2022-05-09 11:15:00,287.91,288.87,287.91,288.12,8445.0,274.1338,275.0479,274.1338,274.3338,8445.0
2022-05-09 11:20:00,288.07,288.58,288.07,288.31,11205.0,274.2862,274.7717,274.2862,274.5147,11205.0
2022-05-09 11:25:00,288.16,288.26,287.77,287.77,11176.0,274.3718,274.4671,274.0005,274.0005,11176.0
2022-05-09 11:30:00,287.55,288.05,287.18,288.02,6752.0,273.791,274.2671,273.4387,274.2385,6752.0
2022-05-09 11:35:00,287.81,289.01,287.67,289.0,9619.0,274.0386,275.1812,273.9053,275.1717,9619.0
2022-05-09 11:40:00,289.17,289.34,288.6,288.87,7315.0,275.3335,275.4954,274.7908,275.0479,7315.0
2022-05-09 11:45:00,288.6,289.11,288.23,288.23,12373.0,274.7908,275.2764,274.4385,274.4385,12373.0
2022-05-09 11:50:00,288.4,289.06,288.37,288.91,15037.0,274.6004,275.2288,274.5718,275.086,15037.0
2022-05-09 11:55:00,288.81,288.94,288.11,288.17,9575.0,274.9907,275.1145,274.3242,274.3814,9575.0
2022-05-09 12:00:00,288.16,288.16,287.16,287.33,12134.0,274.3718,274.3718,273.4197,273.5816,12134.0
2022-05-09 12:05:00,287.29,289.05,287.16,288.51,7663.0,273.5435,275.2193,273.4197,274.7051,7663.0
2022-05-09 12:10:00,288.51,289.19,288.51,289.19,4419.0,274.7051,275.3526,274.7051,275.3526,4419.0
2022-05-09 12:15:00,289.05,289.38,288.88,288.96,7477.0,275.2193,275.5335,275.0574,275.1336,7477.0
2022-05-09 12:20:00,288.96,289.27,288.64,289.14,7231.0,275.1336,275.4287,274.8289,275.305,7231.0
2022-05-09 12:25:00,289.29,289.54,288.5,289.0,6786.0,275.4478,275.6858,274.6956,275.1717,6786.0
2022-05-09 12:30:00,289.07,289.62,288.95,289.46,8084.0,275.2383,275.762,275.124,275.6096,8084.0
2022-05-09 12:35:00,289.16,289.38,288.41,288.57,7427.0,275.324,275.5335,274.6099,274.7622,7427.0
2022-05-09 12:40:00,288.51,288.87,288.12,288.29,3608.0,274.7051,275.0479,274.3338,274.4956,3608.0
2022-05-09 12:45:00,288.15,288.31,287.64,287.65,7655.0,274.3623,274.5147,273.8767,273.8862,7655.0
2022-05-09 12:50:00,287.65,287.67,286.9,286.96,22502.0,273.8862,273.9053,273.1721,273.2293,22502.0
2022-05-09 12:55:00,287.07,287.27,286.86,286.88,14610.0,273.334,273.5244,273.134,273.1531,14610.0
2022-05-09 13:00:00,286.91,286.91,286.42,286.69,14204.0,273.1817,273.1817,272.7151,272.9722,14204.0
2022-05-09 13:05:00,286.83,286.83,286.28,286.62,12051.0,273.1055,273.1055,272.5818,272.9055,12051.0
2022-05-09 13:10:00,286.45,286.58,286.08,286.23,14823.0,272.7437,272.8674,272.3914,272.5342,14823.0
2022-05-09 13:15:00,286.32,287.19,286.26,286.92,14502.0,272.6199,273.4483,272.5628,273.1912,14502.0
2022-05-09 13:20:00,286.82,286.99,286.4,286.71,12562.0,273.096,273.2578,272.6961,272.9912,12562.0
2022-05-09 13:25:00,286.71,287.72,286.68,287.55,11053.0,272.9912,273.9529,272.9627,273.791,11053.0
2022-05-09 13:30:00,287.52,288.06,286.88,287.0,19586.0,273.7625,274.2766,273.1531,273.2674,19586.0
2022-05-09 13:35:00,286.96,287.03,286.53,287.03,10871.0,273.2293,273.2959,272.8198,273.2959,10871.0
2022-05-09 13:40:00,286.96,288.37,286.93,288.29,10004.0,273.2293,274.5718,273.2007,274.4956,10004.0
2022-05-09 13:45:00,288.22,288.46,287.61,288.01,8190.0,274.429,274.6575,273.8482,274.229,8190.0
2022-05-09 13:50:00,287.71,287.71,286.53,286.78,7522.0,273.9434,273.9434,272.8198,273.0579,7522.0
2022-05-09 13:55:00,286.83,287.78,286.79,287.43,23126.0,273.1055,274.01,273.0674,273.6768,23126.0
2022-05-09 14:00:00,287.44,288.18,287.36,288.03,19534.0,273.6863,274.3909,273.6101,274.2481,19534.0
2022-05-09 14:05:00,288.0,288.25,287.41,287.77,7251.0,274.2195,274.4575,273.6577,274.0005,7251.0
2022-05-09 14:10:00,287.66,288.4,287.6,288.06,7541.0,273.8958,274.6004,273.8386,274.2766,7541.0
2022-05-09 14:15:00,288.11,288.99,288.02,288.74,5980.0,274.3242,275.1621,274.2385,274.9241,5980.0
2022-05-09 14:20:00,288.71,288.76,287.8,287.94,6095.0,274.8955,274.9431,274.0291,274.1624,6095.0
2022-05-09 14:25:00,287.91,288.13,287.46,287.64,17467.0,274.1338,274.3433,273.7053,273.8767,17467.0
2022-05-09 14:30:00,287.65,288.06,287.26,287.83,10881.0,273.8862,274.2766,273.5149,274.0576,10881.0
2022-05-09 14:35:00,288.22,288.98,287.83,288.64,18970.0,274.429,275.1526,274.0576,274.8289,18970.0
2022-05-09 14:40:00,288.63,289.14,288.63,288.83,11813.0,274.8194,275.305,274.8194,275.0098,11813.0
2022-05-09 14:45:00,288.92,289.7,288.49,288.55,10789.0,275.0955,275.8382,274.6861,274.7432,10789.0
2022-05-09 14:50:00,288.55,289.29,287.83,289.11,14732.0,274.7432,275.4478,274.0576,275.2764,14732.0
2022-05-09 14:55:00,289.23,289.8,289.22,289.4,8157.0,275.3906,275.9334,275.3811,275.5525,8157.0
2022-05-09 15:00:00,289.51,290.17,289.0,289.2,14808.0,275.6572,276.2857,275.1717,275.3621,14808.0
2022-05-09 15:05:00,289.08,290.4,289.08,289.54,9464.0,275.2478,276.5047,275.2478,275.6858,9464.0
2022-05-09 15:10:00,289.45,290.61,289.36,290.52,15482.0,275.6001,276.7046,275.5144,276.6189,15482.0
2022-05-09 15:15:00,290.39,290.65,289.45,289.67,8688.0,276.4951,276.7427,275.6001,275.8096,8688.0
2022-05-09 15:20:00,289.55,289.58,288.47,288.47,10768.0,275.6953,275.7239,274.667,274.667,10768.0
2022-05-09 15:25:00,288.45,288.57,287.74,288.25,16779.0,274.648,274.7622,273.9719,274.4575,16779.0
2022-05-09 15:30:00,288.16,288.19,287.36,287.86,13390.0,274.3718,274.4004,273.6101,274.0862,13390.0
2022-05-09 15:35:00,288.0,288.21,287.59,288.13,14916.0,274.2195,274.4195,273.8291,274.3433,14916.0
2022-05-09 15:40:00,288.01,288.08,287.24,287.38,17740.0,274.229,274.2957,273.4959,273.6292,17740.0
2022-05-09 15:45:00,287.52,287.64,286.7,287.02,30752.0,273.7625,273.8767,272.9817,273.2864,30752.0
2022-05-09 15:50:00,286.86,286.98,285.86,286.37,42173.0,273.134,273.2483,272.1819,272.6675,42173.0
2022-05-09 15:55:00,286.45,288.24,286.45,287.55,125606.0,272.7437,274.448,272.7437,273.791,125606.0
2022-05-10 09:30:00,290.0,292.4,290.0,291.83,63196.0,276.1238,278.409,276.1238,277.8662,63196.0
2022-05-10 09:35:00,291.74,291.74,289.64,290.6,9767.0,277.7805,277.7805,275.781,276.6951,9767.0
2022-05-10 09:40:00,290.99,291.0,289.56,290.26,7170.0,277.0664,277.076,275.7049,276.3714,7170.0
2022-05-10 09:45:00,290.16,290.16,288.3,288.75,12596.0,276.2761,276.2761,274.5051,274.9336,12596.0
2022-05-10 09:50:00,288.94,289.43,288.54,289.17,11807.0,275.1145,275.5811,274.7337,275.3335,11807.0
2022-05-10 09:55:00,289.36,290.65,289.26,290.39,23959.0,275.5144,276.7427,275.4192,276.4951,23959.0
2022-05-10 10:00:00,290.41,290.99,289.56,290.0,11919.0,276.5142,277.0664,275.7049,276.1238,11919.0
2022-05-10 10:05:00,290.04,290.87,289.51,290.24,26849.0,276.1619,276.9522,275.6572,276.3523,26849.0
2022-05-10 10:10:00,290.45,290.83,289.39,289.51,9409.0,276.5523,276.9141,275.543,275.6572,9409.0
2022-05-10 10:15:00,289.45,290.31,289.38,289.7,16011.0,275.6001,276.419,275.5335,275.8382,16011.0
2022-05-10 10:20:00,289.7,290.13,288.64,289.2,9344.0,275.8382,276.2476,274.8289,275.3621,9344.0
2022-05-10 10:25:00,289.09,289.5,288.41,288.73,11080.0,275.2573,275.6477,274.6099,274.9146,11080.0
2022-05-10 10:30:00,288.82,288.9,287.86,288.07,6768.0,275.0003,275.0764,274.0862,274.2862,6768.0
2022-05-10 10:35:00,288.08,288.08,286.51,286.81,6177.0,274.2957,274.2957,272.8008,273.0864,6177.0
2022-05-10 10:40:00,286.73,286.96,285.96,286.96,9458.0,273.0103,273.2293,272.2771,273.2293,9458.0
2022-05-10 10:45:00,286.86,286.86,285.45,285.72,8542.0,273.134,273.134,271.7915,272.0486,8542.0
2022-05-10 10:50:00,285.67,286.45,284.77,286.36,8692.0,272.001,272.7437,271.1441,272.658,8692.0
2022-05-10 10:55:00,286.19,286.45,285.22,285.45,9424.0,272.4961,272.7437,271.5725,271.7915,9424.0
2022-05-10 11:00:00,285.48,286.5,284.76,285.57,10231.0,271.8201,272.7913,271.1345,271.9058,10231.0
2022-05-10 11:05:00,285.55,285.55,284.09,284.23,13827.0,271.8867,271.8867,270.4966,270.6299,13827.0
2022-05-10 11:10:00,284.19,284.94,283.75,284.36,20176.0,270.5918,271.3059,270.1729,270.7537,20176.0
2022-05-10 11:15:00,284.36,285.68,284.05,285.68,26613.0,270.7537,272.0105,270.4585,272.0105,26613.0
2022-05-10 11:20:00,285.66,285.71,284.52,284.67,7316.0,271.9915,272.0391,270.906,271.0488,7316.0
2022-05-10 11:25:00,284.75,285.27,284.18,284.99,12218.0,271.125,271.6201,270.5823,271.3535,12218.0
2022-05-10 11:30:00,284.73,285.37,284.0,284.69,10303.0,271.106,271.7153,270.4109,271.0679,10303.0
2022-05-10 11:35:00,284.79,286.34,284.79,286.34,5446.0,271.1631,272.6389,271.1631,272.6389,5446.0
2022-05-10 11:40:00,286.22,286.49,285.63,286.1,10602.0,272.5247,272.7818,271.9629,272.4104,10602.0
2022-05-10 11:45:00,286.09,286.1,285.08,285.3,14065.0,272.4009,272.4104,271.4392,271.6487,14065.0
2022-05-10 11:50:00,285.24,286.02,284.72,286.02,5754.0,271.5916,272.3342,271.0964,272.3342,5754.0
2022-05-10 11:55:00,285.86,286.42,284.57,286.02,9727.0,272.1819,272.7151,270.9536,272.3342,9727.0
2022-05-10 12:00:00,285.92,286.71,285.59,286.53,6966.0,272.239,272.9912,271.9248,272.8198,6966.0
2022-05-10 12:05:00,286.54,286.54,285.23,285.31,5188.0,272.8294,272.8294,271.582,271.6582,5188.0
2022-05-10 12:10:00,285.22,286.1,284.96,285.57,5215.0,271.5725,272.4104,271.325,271.9058,5215.0
2022-05-10 12:15:00,285.6,286.12,284.95,285.08,9108.0,271.9343,272.4295,271.3154,271.4392,9108.0
2022-05-10 12:20:00,284.89,285.47,284.62,284.83,6805.0,271.2583,271.8106,271.0012,271.2012,6805.0
2022-05-10 12:25:00,284.85,285.29,284.5,284.59,7431.0,271.2202,271.6392,270.887,270.9727,7431.0
2022-05-10 12:30:00,284.74,285.32,283.79,284.37,17378.0,271.1155,271.6677,270.2109,270.7632,17378.0
2022-05-10 12:35:00,284.61,284.92,284.28,284.28,15377.0,270.9917,271.2869,270.6775,270.6775,15377.0
2022-05-10 12:40:00,284.26,285.09,284.22,284.94,15468.0,270.6585,271.4487,270.6204,271.3059,15468.0
2022-05-10 12:45:00,285.0,286.44,284.97,286.14,7718.0,271.363,272.7341,271.3345,272.4485,7718.0
2022-05-10 12:50:00,286.09,286.2,285.17,285.31,13286.0,272.4009,272.5056,271.5249,271.6582,13286.0
2022-05-10 12:55:00,285.14,285.59,285.02,285.5,5727.0,271.4963,271.9248,271.3821,271.8391,5727.0
2022-05-10 13:00:00,285.25,286.69,285.06,286.41,7141.0,271.6011,272.9722,271.4202,272.7056,7141.0
2022-05-10 13:05:00,286.67,287.28,286.57,286.83,9295.0,272.9531,273.534,272.8579,273.1055,9295.0
2022-05-10 13:10:00,286.73,286.78,286.27,286.51,8432.0,273.0103,273.0579,272.5723,272.8008,8432.0
2022-05-10 13:15:00,286.49,286.97,285.95,286.53,6078.0,272.7818,273.2388,272.2676,272.8198,6078.0
2022-05-10 13:20:00,286.68,286.92,286.14,286.61,5660.0,272.9627,273.1912,272.4485,272.896,5660.0
2022-05-10 13:25:00,286.98,288.15,286.8,287.96,9119.0,273.2483,274.3623,273.0769,274.1814,9119.0
2022-05-10 13:30:00,288.1,288.52,288.0,288.4,23504.0,274.3147,274.7146,274.2195,274.6004,23504.0
2022-05-10 13:35:00,288.57,289.82,288.57,289.82,14492.0,274.7622,275.9524,274.7622,275.9524,14492.0
2022-05-10 13:40:00,289.82,290.84,289.82,290.57,21653.0,275.9524,276.9236,275.9524,276.6665,21653.0
2022-05-10 13:45:00,290.5,291.57,290.37,291.57,8858.0,276.5999,277.6187,276.4761,277.6187,8858.0
2022-05-10 13:50:00,291.71,291.71,290.78,291.31,12069.0,277.752,277.752,276.8665,277.3711,12069.0
2022-05-10 13:55:00,291.46,291.77,291.09,291.75,6431.0,277.5139,277.8091,277.1616,277.7901,6431.0
2022-05-10 14:00:00,291.64,291.87,291.13,291.64,10442.0,277.6853,277.9043,277.1997,277.6853,10442.0
2022-05-10 14:05:00,291.48,291.48,290.64,290.69,6381.0,277.533,277.533,276.7332,276.7808,6381.0
2022-05-10 14:10:00,290.7,291.57,290.21,291.36,8367.0,276.7903,277.6187,276.3238,277.4187,8367.0
2022-05-10 14:15:00,291.36,291.41,289.91,290.85,13952.0,277.4187,277.4663,276.0381,276.9331,13952.0
2022-05-10 14:20:00,290.75,291.14,290.06,290.58,14338.0,276.8379,277.2093,276.1809,276.6761,14338.0
2022-05-10 14:25:00,290.33,290.33,289.38,289.84,8993.0,276.438,276.438,275.5335,275.9715,8993.0
2022-05-10 14:30:00,289.94,290.41,289.58,289.69,8470.0,276.0667,276.5142,275.7239,275.8286,8470.0
2022-05-10 14:35:00,289.86,290.38,289.73,289.88,13480.0,275.9905,276.4856,275.8667,276.0095,13480.0
2022-05-10 14:40:00,289.78,291.15,289.3,290.96,11446.0,275.9143,277.2188,275.4573,277.0379,11446.0
2022-05-10 14:45:00,290.99,290.99,289.32,290.26,5314.0,277.0664,277.0664,275.4763,276.3714,5314.0
2022-05-10 14:50:00,290.16,290.71,290.0,290.46,3307.0,276.2761,276.7998,276.1238,276.5618,3307.0
2022-05-10 14:55:00,290.35,290.35,289.09,289.93,5172.0,276.4571,276.4571,275.2573,276.0572,5172.0
2022-05-10 15:00:00,290.38,290.5,289.83,290.37,8815.0,276.4856,276.5999,275.9619,276.4761,8815.0
2022-05-10 15:05:00,290.32,290.94,289.79,289.79,5688.0,276.4285,277.0188,275.9239,275.9239,5688.0
2022-05-10 15:10:00,289.86,290.6,289.77,290.4,10324.0,275.9905,276.6951,275.9048,276.5047,10324.0
2022-05-10 15:15:00,290.35,290.78,289.66,290.33,10601.0,276.4571,276.8665,275.8001,276.438,10601.0
2022-05-10 15:20:00,290.21,290.21,288.81,288.94,7056.0,276.3238,276.3238,274.9907,275.1145,7056.0
2022-05-10 15:25:00,288.83,288.9,288.19,288.53,8201.0,275.0098,275.0764,274.4004,274.7241,8201.0
2022-05-10 15:30:00,288.15,288.28,287.8,288.12,6584.0,274.3623,274.4861,274.0291,274.3338,6584.0
2022-05-10 15:35:00,288.21,288.33,287.06,287.46,12159.0,274.4195,274.5337,273.3245,273.7053,12159.0
2022-05-10 15:40:00,287.42,287.59,287.03,287.13,19008.0,273.6673,273.8291,273.2959,273.3911,19008.0
2022-05-10 15:45:00,287.2,288.06,286.8,287.54,28046.0,273.4578,274.2766,273.0769,273.7815,28046.0
2022-05-10 15:50:00,287.38,287.7,286.8,287.62,48222.0,273.6292,273.9339,273.0769,273.8577,48222.0
2022-05-10 15:55:00,287.57,287.84,287.0,287.49,126798.0,273.8101,274.0672,273.2674,273.7339,126798.0
2022-05-11 09:30:00,285.73,287.45,284.01,284.4,29048.0,272.0581,273.6958,270.4204,270.7918,29048.0
2022-05-11 09:35:00,284.05,284.87,283.69,284.3,11002.0,270.4585,271.2393,270.1157,270.6965,11002.0
2022-05-11 09:40:00,284.04,286.36,283.83,286.2,6857.0,270.449,272.658,270.249,272.5056,6857.0
2022-05-11 09:45:00,286.24,287.63,285.66,287.38,26890.0,272.5437,273.8672,271.9915,273.6292,26890.0
2022-05-11 09:50:00,287.19,288.49,287.1,287.5,21511.0,273.4483,274.6861,273.3626,273.7434,21511.0
2022-05-11 09:55:00,287.35,287.82,285.68,287.62,17207.0,273.6006,274.0481,272.0105,273.8577,17207.0
2022-05-11 10:00:00,287.23,287.52,286.02,287.39,20283.0,273.4863,273.7625,272.3342,273.6387,20283.0
2022-05-11 10:05:00,287.38,287.49,285.69,285.69,9170.0,273.6292,273.7339,272.02,272.02,9170.0
2022-05-11 10:10:00,285.58,286.37,285.0,285.65,18318.0,271.9153,272.6675,271.363,271.9819,18318.0
2022-05-11 10:15:00,285.5,286.14,285.03,286.02,10104.0,271.8391,272.4485,271.3916,272.3342,10104.0
2022-05-11 10:20:00,286.1,287.04,285.42,286.18,29871.0,272.4104,273.3054,271.763,272.4866,29871.0
2022-05-11 10:25:00,286.33,286.71,285.51,286.61,16382.0,272.6294,272.9912,271.8486,272.896,16382.0
2022-05-11 10:30:00,286.39,286.72,285.38,285.99,19092.0,272.6865,273.0007,271.7249,272.3057,19092.0
2022-05-11 10:35:00,285.8,287.1,284.99,286.64,12295.0,272.1248,273.3626,271.3535,272.9246,12295.0
2022-05-11 10:40:00,286.46,287.26,285.95,286.9,11582.0,272.7532,273.5149,272.2676,273.1721,11582.0
2022-05-11 10:45:00,286.79,287.28,286.51,286.51,11312.0,273.0674,273.534,272.8008,272.8008,11312.0
2022-05-11 10:50:00,286.59,286.59,284.84,285.17,14102.0,272.877,272.877,271.2107,271.5249,14102.0
2022-05-11 10:55:00,285.25,285.6,284.93,285.11,14509.0,271.6011,271.9343,271.2964,271.4678,14509.0
2022-05-11 11:00:00,285.08,285.57,284.48,285.55,13850.0,271.4392,271.9058,270.8679,271.8867,13850.0
2022-05-11 11:05:00,285.67,285.68,284.78,285.12,12889.0,272.001,272.0105,271.1536,271.4773,12889.0
2022-05-11 11:10:00,285.17,286.26,285.12,286.26,4596.0,271.5249,272.5628,271.4773,272.5628,4596.0
2022-05-11 11:15:00,286.04,286.05,284.7,285.12,7352.0,272.3533,272.3628,271.0774,271.4773,7352.0
2022-05-11 11:20:00,285.22,286.17,285.22,286.17,6568.0,271.5725,272.4771,271.5725,272.4771,6568.0
2022-05-11 11:25:00,286.13,287.1,285.98,287.1,8693.0,272.439,273.3626,272.2962,273.3626,8693.0
2022-05-11 11:30:00,287.04,287.39,286.7,287.38,6299.0,273.3054,273.6387,272.9817,273.6292,6299.0
2022-05-11 11:35:00,287.33,288.1,286.62,287.68,5788.0,273.5816,274.3147,272.9055,273.9148,5788.0
2022-05-11 11:40:00,287.72,288.24,287.62,288.03,6043.0,273.9529,274.448,273.8577,274.2481,6043.0
2022-05-11 11:45:00,288.15,288.19,287.52,287.59,8460.0,274.3623,274.4004,273.7625,273.8291,8460.0
2022-05-11 11:50:00,287.64,287.79,287.06,287.27,5948.0,273.8767,274.0195,273.3245,273.5244,5948.0
2022-05-11 11:55:00,287.17,287.26,286.93,287.25,7043.0,273.4292,273.5149,273.2007,273.5054,7043.0
2022-05-11 12:00:00,287.15,287.15,286.53,286.84,6503.0,273.4102,273.4102,272.8198,273.115,6503.0
2022-05-11 12:05:00,286.65,287.04,286.46,286.73,4417.0,272.9341,273.3054,272.7532,273.0103,4417.0
2022-05-11 12:10:00,286.53,287.03,286.26,286.81,3459.0,272.8198,273.2959,272.5628,273.0864,3459.0
2022-05-11 12:15:00,286.67,287.19,286.52,286.7,3394.0,272.9531,273.4483,272.8103,272.9817,3394.0
2022-05-11 12:20:00,286.59,288.01,286.59,287.9,5983.0,272.877,274.229,272.877,274.1243,5983.0
2022-05-11 12:25:00,287.92,287.94,285.89,286.06,19841.0,274.1433,274.1624,272.2105,272.3723,19841.0
2022-05-11 12:30:00,285.85,286.16,285.33,285.51,18906.0,272.1724,272.4675,271.6773,271.8486,18906.0
2022-05-11 12:35:00,285.58,286.67,285.55,286.07,14954.0,271.9153,272.9531,271.8867,272.3818,14954.0
2022-05-11 12:40:00,286.1,286.5,285.24,285.32,13569.0,272.4104,272.7913,271.5916,271.6677,13569.0
2022-05-11 12:45:00,285.21,285.74,284.93,285.69,10955.0,271.563,272.0676,271.2964,272.02,10955.0
2022-05-11 12:50:00,285.62,285.68,284.32,284.32,13029.0,271.9534,272.0105,270.7156,270.7156,13029.0
2022-05-11 12:55:00,284.39,284.6,283.89,284.16,14368.0,270.7822,270.9822,270.3062,270.5632,14368.0
2022-05-11 13:00:00,284.01,284.14,283.55,283.56,11010.0,270.4204,270.5442,269.9824,269.992,11010.0
2022-05-11 13:05:00,283.58,283.95,283.37,283.8,9031.0,270.011,270.3633,269.811,270.2205,9031.0
2022-05-11 13:10:00,283.73,284.46,283.72,284.1,7609.0,270.1538,270.8489,270.1443,270.5061,7609.0
2022-05-11 13:15:00,284.31,284.66,283.86,283.96,8769.0,270.7061,271.0393,270.2776,270.3728,8769.0
2022-05-11 13:20:00,283.95,284.17,283.38,284.05,6971.0,270.3633,270.5728,269.8206,270.4585,6971.0
2022-05-11 13:25:00,284.03,284.22,283.15,283.25,14895.0,270.4395,270.6204,269.6016,269.6968,14895.0
2022-05-11 13:30:00,283.22,283.23,282.47,282.95,21353.0,269.6682,269.6777,268.9541,269.4111,21353.0
2022-05-11 13:35:00,282.95,283.16,282.43,282.43,4794.0,269.4111,269.6111,268.916,268.916,4794.0
2022-05-11 13:40:00,282.43,282.57,281.97,282.17,11212.0,268.916,269.0493,268.478,268.6685,11212.0
2022-05-11 13:45:00,282.2,282.2,281.1,281.63,17226.0,268.697,268.697,267.6497,268.1543,17226.0
2022-05-11 13:50:00,281.67,281.9,281.25,281.31,17380.0,268.1924,268.4114,267.7925,267.8496,17380.0
2022-05-11 13:55:00,281.35,281.62,280.61,280.85,15669.0,267.8877,268.1448,267.1831,267.4116,15669.0
2022-05-11 14:00:00,280.89,282.71,280.83,282.71,12839.0,267.4497,269.1826,267.3926,269.1826,12839.0
2022-05-11 14:05:00,282.74,282.74,282.02,282.11,9365.0,269.2112,269.2112,268.5256,268.6113,9365.0
2022-05-11 14:10:00,281.83,282.69,281.82,282.46,7877.0,268.3447,269.1636,268.3352,268.9446,7877.0
2022-05-11 14:15:00,282.75,283.04,282.35,283.0,3837.0,269.2207,269.4968,268.8398,269.4587,3837.0
2022-05-11 14:20:00,282.74,283.65,282.31,283.48,8225.0,269.2112,270.0776,268.8018,269.9158,8225.0
2022-05-11 14:25:00,283.63,284.17,283.21,283.44,5713.0,270.0586,270.5728,269.6587,269.8777,5713.0
2022-05-11 14:30:00,283.23,284.37,283.06,284.37,9770.0,269.6777,270.7632,269.5159,270.7632,9770.0
2022-05-11 14:35:00,284.07,284.48,283.81,284.34,7908.0,270.4775,270.8679,270.23,270.7346,7908.0
2022-05-11 14:40:00,284.56,285.17,283.78,285.1,9166.0,270.9441,271.5249,270.2014,271.4583,9166.0
2022-05-11 14:45:00,285.28,285.45,284.01,284.16,7104.0,271.6297,271.7915,270.4204,270.5632,7104.0
2022-05-11 14:50:00,284.24,284.27,283.24,283.36,7977.0,270.6394,270.668,269.6873,269.8015,7977.0
2022-05-11 14:55:00,283.46,283.72,283.28,283.39,4445.0,269.8967,270.1443,269.7253,269.8301,4445.0
2022-05-11 15:00:00,283.37,283.55,282.79,282.8,7235.0,269.811,269.9824,269.2588,269.2683,7235.0
2022-05-11 15:05:00,282.88,283.23,282.38,282.9,12843.0,269.3445,269.6777,268.8684,269.3635,12843.0
2022-05-11 15:10:00,282.87,283.4,282.45,282.69,10147.0,269.335,269.8396,268.9351,269.1636,10147.0
2022-05-11 15:15:00,282.6,283.07,281.92,282.72,10778.0,269.0779,269.5254,268.4304,269.1921,10778.0
2022-05-11 15:20:00,282.63,282.85,282.15,282.46,9370.0,269.1064,269.3159,268.6494,268.9446,9370.0
2022-05-11 15:25:00,282.63,282.92,281.91,282.12,21184.0,269.1064,269.3826,268.4209,268.6209,21184.0
2022-05-11 15:30:00,282.17,282.59,281.84,282.25,14472.0,268.6685,269.0684,268.3543,268.7446,14472.0
2022-05-11 15:35:00,282.17,282.2,281.2,281.21,21806.0,268.6685,268.697,267.7449,267.7544,21806.0
2022-05-11 15:40:00,281.32,281.75,281.3,281.4,19028.0,267.8591,268.2686,267.8401,267.9353,19028.0
2022-05-11 15:45:00,281.36,281.46,280.69,280.69,34965.0,267.8972,267.9924,267.2593,267.2593,34965.0
2022-05-11 15:50:00,280.82,281.3,280.46,281.02,33393.0,267.3831,267.8401,267.0403,267.5735,33393.0
2022-05-11 15:55:00,280.91,281.23,280.57,281.0,117258.0,267.4688,267.7734,267.145,267.5544,117258.0
2022-05-12 09:30:00,278.0,279.32,276.97,277.73,71453.0,264.698,265.9548,263.7173,264.4409,71453.0
2022-05-12 09:35:00,277.75,278.05,276.15,277.4,23600.0,264.46,264.7456,262.9365,264.1267,23600.0
2022-05-12 09:40:00,277.45,279.42,277.37,278.43,19607.0,264.1743,266.05,264.0981,265.1074,19607.0
2022-05-12 09:45:00,278.62,280.15,277.76,279.41,19080.0,265.2883,266.7451,264.4695,266.0405,19080.0
2022-05-12 09:50:00,279.41,280.17,278.83,279.97,8929.0,266.0405,266.7642,265.4883,266.5737,8929.0
2022-05-12 09:55:00,279.81,279.91,277.94,278.63,18001.0,266.4214,266.5166,264.6409,265.2978,18001.0
2022-05-12 10:00:00,278.36,278.82,277.46,278.57,10091.0,265.0408,265.4788,264.1838,265.2407,10091.0
2022-05-12 10:05:00,278.42,281.18,278.42,281.18,21339.0,265.0979,267.7258,265.0979,267.7258,21339.0
2022-05-12 10:10:00,280.88,281.57,280.52,280.58,9156.0,267.4402,268.0972,267.0974,267.1545,9156.0
2022-05-12 10:15:00,280.56,280.77,279.55,280.01,11928.0,267.1355,267.3354,266.1738,266.6118,11928.0
2022-05-12 10:20:00,279.88,281.66,279.63,281.3,16656.0,266.488,268.1829,266.25,267.8401,16656.0
2022-05-12 10:25:00,281.22,281.45,279.47,279.49,9679.0,267.7639,267.9829,266.0977,266.1167,9679.0
2022-05-12 10:30:00,279.74,280.52,279.16,279.89,19971.0,266.3547,267.0974,265.8025,266.4976,19971.0
2022-05-12 10:35:00,280.03,281.05,279.74,281.05,6264.0,266.6309,267.6021,266.3547,267.6021,6264.0
2022-05-12 10:40:00,280.91,280.93,279.0,279.26,8740.0,267.4688,267.4878,265.6501,265.8977,8740.0
2022-05-12 10:45:00,279.32,279.96,278.93,279.35,12327.0,265.9548,266.5642,265.5835,265.9834,12327.0
2022-05-12 10:50:00,279.7,280.86,279.7,280.27,11230.0,266.3166,267.4211,266.3166,266.8594,11230.0
2022-05-12 10:55:00,280.4,281.49,280.12,281.27,15925.0,266.9832,268.021,266.7166,267.8115,15925.0
2022-05-12 11:00:00,281.28,281.32,280.24,281.31,23266.0,267.821,267.8591,266.8308,267.8496,23266.0
2022-05-12 11:05:00,281.4,281.45,280.57,281.43,9942.0,267.9353,267.9829,267.145,267.9639,9942.0
2022-05-12 11:10:00,281.54,281.66,280.52,280.7,12106.0,268.0686,268.1829,267.0974,267.2688,12106.0
2022-05-12 11:15:00,280.78,281.0,280.53,280.75,7072.0,267.345,267.5544,267.1069,267.3164,7072.0
2022-05-12 11:20:00,280.86,280.95,279.9,280.1,13548.0,267.4211,267.5068,266.5071,266.6975,13548.0
2022-05-12 11:25:00,280.08,280.58,279.59,280.1,14139.0,266.6785,267.1545,266.2119,266.6975,14139.0
2022-05-12 11:30:00,280.14,280.4,279.31,279.95,9433.0,266.7356,266.9832,265.9453,266.5547,9433.0
2022-05-12 11:35:00,280.05,280.89,280.01,280.72,10320.0,266.6499,267.4497,266.6118,267.2878,10320.0
2022-05-12 11:40:00,280.87,281.13,279.91,280.08,7149.0,267.4307,267.6782,266.5166,266.6785,7149.0
2022-05-12 11:45:00,280.09,280.26,279.51,279.79,7199.0,266.688,266.8499,266.1357,266.4023,7199.0
2022-05-12 11:50:00,279.62,279.91,278.52,279.08,6838.0,266.2405,266.5166,265.1931,265.7263,6838.0
2022-05-12 11:55:00,279.17,279.17,277.83,277.83,7691.0,265.812,265.812,264.5361,264.5361,7691.0
2022-05-12 12:00:00,277.82,278.28,277.37,278.21,6135.0,264.5266,264.9646,264.0981,264.8979,6135.0
2022-05-12 12:05:00,278.07,278.76,277.91,278.68,8825.0,264.7646,265.4216,264.6123,265.3455,8825.0
2022-05-12 12:10:00,278.69,278.97,278.14,278.75,7018.0,265.355,265.6216,264.8313,265.4121,7018.0
2022-05-12 12:15:00,279.06,279.06,278.39,278.79,9038.0,265.7073,265.7073,265.0693,265.4502,9038.0
2022-05-12 12:20:00,279.0,279.51,278.55,278.98,5448.0,265.6501,266.1357,265.2217,265.6311,5448.0
2022-05-12 12:25:00,278.97,279.71,278.97,279.59,5887.0,265.6216,266.3262,265.6216,266.2119,5887.0
2022-05-12 12:30:00,279.45,280.38,279.32,280.05,6168.0,266.0786,266.9641,265.9548,266.6499,6168.0
2022-05-12 12:35:00,280.23,280.23,279.72,279.86,4632.0,266.8213,266.8213,266.3357,266.469,4632.0
2022-05-12 12:40:00,279.58,280.45,279.01,280.27,8140.0,266.2024,267.0308,265.6597,266.8594,8140.0
2022-05-12 12:45:00,280.37,280.66,279.96,280.38,8112.0,266.9546,267.2307,266.5642,266.9641,8112.0
2022-05-12 12:50:00,280.35,280.57,279.78,280.01,6748.0,266.9355,267.145,266.3928,266.6118,6748.0
2022-05-12 12:55:00,280.0,280.54,279.38,279.63,6235.0,266.6023,267.1165,266.012,266.25,6235.0
2022-05-12 13:00:00,279.37,279.76,278.61,278.8,7688.0,266.0024,266.3738,265.2788,265.4597,7688.0
2022-05-12 13:05:00,278.67,278.98,278.42,278.55,9242.0,265.3359,265.6311,265.0979,265.2217,9242.0
2022-05-12 13:10:00,278.55,279.3,278.4,278.54,6255.0,265.2217,265.9358,265.0789,265.2122,6255.0
2022-05-12 13:15:00,278.62,279.19,278.0,278.14,6599.0,265.2883,265.8311,264.698,264.8313,6599.0
2022-05-12 13:20:00,278.29,278.8,278.07,278.46,5698.0,264.9741,265.4597,264.7646,265.136,5698.0
2022-05-12 13:25:00,278.18,278.52,277.92,278.06,4848.0,264.8694,265.1931,264.6218,264.7551,4848.0
2022-05-12 13:30:00,278.04,278.58,277.61,278.02,3737.0,264.7361,265.2502,264.3267,264.717,3737.0
2022-05-12 13:35:00,277.7,277.97,277.09,277.26,6650.0,264.4123,264.6694,263.8315,263.9934,6650.0
2022-05-12 13:40:00,277.15,277.47,276.93,277.07,19426.0,263.8887,264.1934,263.6792,263.8125,19426.0
2022-05-12 13:45:00,277.01,277.29,275.85,275.98,11789.0,263.7554,264.022,262.6509,262.7746,11789.0
2022-05-12 13:50:00,276.06,276.46,276.0,276.03,5585.0,262.8508,263.2317,262.7937,262.8223,5585.0
2022-05-12 13:55:00,276.16,276.71,275.95,276.28,7671.0,262.946,263.4697,262.7461,263.0603,7671.0
2022-05-12 14:00:00,276.26,276.97,276.26,276.96,6779.0,263.0412,263.7173,263.0412,263.7078,6779.0
2022-05-12 14:05:00,276.73,277.0,275.94,276.11,7864.0,263.4888,263.7458,262.7366,262.8984,7864.0
2022-05-12 14:10:00,276.14,276.61,275.98,276.61,7752.0,262.927,263.3745,262.7746,263.3745,7752.0
2022-05-12 14:15:00,276.46,276.83,276.15,276.81,5900.0,263.2317,263.584,262.9365,263.5649,5900.0
2022-05-12 14:20:00,276.87,277.2,276.1,276.31,4674.0,263.6221,263.9363,262.8889,263.0889,4674.0
2022-05-12 14:25:00,276.28,276.81,276.06,276.22,8442.0,263.0603,263.5649,262.8508,263.0032,8442.0
2022-05-12 14:30:00,276.34,276.42,275.35,275.86,5716.0,263.1174,263.1936,262.1748,262.6604,5716.0
2022-05-12 14:35:00,275.83,275.83,275.29,275.29,6729.0,262.6318,262.6318,262.1177,262.1177,6729.0
2022-05-12 14:40:00,275.44,275.51,274.81,275.2,10174.0,262.2605,262.3271,261.6606,262.032,10174.0
2022-05-12 14:45:00,275.11,275.66,275.02,275.14,7949.0,261.9463,262.47,261.8606,261.9748,7949.0
2022-05-12 14:50:00,274.91,275.64,274.84,275.31,6569.0,261.7558,262.4509,261.6892,262.1367,6569.0
2022-05-12 14:55:00,275.17,275.37,274.79,275.07,14056.0,262.0034,262.1938,261.6416,261.9082,14056.0
2022-05-12 15:00:00,275.27,276.35,275.15,276.34,7084.0,262.0986,263.1269,261.9844,263.1174,7084.0
2022-05-12 15:05:00,276.11,276.11,275.3,275.59,9305.0,262.8984,262.8984,262.1272,262.4033,9305.0
2022-05-12 15:10:00,275.57,276.11,275.17,276.11,9991.0,262.3843,262.8984,262.0034,262.8984,9991.0
2022-05-12 15:15:00,276.22,277.47,276.17,277.18,16856.0,263.0032,264.1934,262.9556,263.9172,16856.0
2022-05-12 15:20:00,277.12,278.82,277.12,278.47,10563.0,263.8601,265.4788,263.8601,265.1455,10563.0
2022-05-12 15:25:00,278.72,279.12,277.46,277.59,12190.0,265.3835,265.7644,264.1838,264.3076,12190.0
2022-05-12 15:30:00,277.69,278.85,277.63,278.37,12758.0,264.4028,265.5073,264.3457,265.0503,12758.0
2022-05-12 15:35:00,278.26,278.81,277.97,278.73,13350.0,264.9455,265.4692,264.6694,265.3931,13350.0
2022-05-12 15:40:00,278.88,279.53,278.38,278.83,21164.0,265.5359,266.1548,265.0598,265.4883,21164.0
2022-05-12 15:45:00,278.77,279.94,278.51,279.15,42811.0,265.4311,266.5452,265.1836,265.793,42811.0
2022-05-12 15:50:00,279.32,280.74,279.32,279.85,41065.0,265.9548,267.3069,265.9548,266.4595,41065.0
2022-05-12 15:55:00,280.08,281.44,279.83,281.21,96118.0,266.6785,267.9734,266.4404,267.7544,96118.0
2022-05-13 09:30:00,283.04,284.72,281.61,281.62,82263.0,269.4968,271.0964,268.1353,268.1448,82263.0
2022-05-13 09:35:00,281.64,283.55,280.99,283.04,36701.0,268.1638,269.9824,267.5449,269.4968,36701.0
2022-05-13 09:40:00,282.99,284.09,282.56,283.71,17639.0,269.4492,270.4966,269.0398,270.1348,17639.0
2022-05-13 09:45:00,283.32,284.38,283.04,284.33,23652.0,269.7634,270.7727,269.4968,270.7251,23652.0
2022-05-13 09:50:00,284.39,286.4,284.39,285.82,46096.0,270.7822,272.6961,270.7822,272.1438,46096.0
2022-05-13 09:55:00,285.94,285.95,284.97,285.53,17245.0,272.2581,272.2676,271.3345,271.8677,17245.0
2022-05-13 10:00:00,285.69,287.05,285.47,286.46,8108.0,272.02,273.315,271.8106,272.7532,8108.0
2022-05-13 10:05:00,286.56,287.09,285.74,285.82,6649.0,272.8484,273.353,272.0676,272.1438,6649.0
2022-05-13 10:10:00,285.91,286.96,285.64,286.61,11913.0,272.2295,273.2293,271.9724,272.896,11913.0
2022-05-13 10:15:00,286.36,287.24,286.2,286.64,9785.0,272.658,273.4959,272.5056,272.9246,9785.0
2022-05-13 10:20:00,286.66,288.1,286.66,287.89,14257.0,272.9436,274.3147,272.9436,274.1148,14257.0
2022-05-13 10:25:00,287.89,288.09,287.18,287.41,6915.0,274.1148,274.3052,273.4387,273.6577,6915.0
2022-05-13 10:30:00,287.62,287.62,286.69,286.86,6149.0,273.8577,273.8577,272.9722,273.134,6149.0
2022-05-13 10:35:00,286.87,287.05,286.38,286.75,6102.0,273.1436,273.315,272.677,273.0293,6102.0
2022-05-13 10:40:00,286.73,286.73,286.07,286.27,9302.0,273.0103,273.0103,272.3818,272.5723,9302.0
2022-05-13 10:45:00,286.26,286.8,286.11,286.56,7463.0,272.5628,273.0769,272.4199,272.8484,7463.0
2022-05-13 10:50:00,286.51,286.93,285.98,286.75,6427.0,272.8008,273.2007,272.2962,273.0293,6427.0
2022-05-13 10:55:00,286.94,286.94,286.22,286.56,5509.0,273.2102,273.2102,272.5247,272.8484,5509.0
2022-05-13 11:00:00,286.51,286.51,285.96,286.03,7111.0,272.8008,272.8008,272.2771,272.3438,7111.0
2022-05-13 11:05:00,286.17,286.34,285.93,286.07,8239.0,272.4771,272.6389,272.2485,272.3818,8239.0
2022-05-13 11:10:00,286.26,286.79,286.0,286.75,10321.0,272.5628,273.0674,272.3152,273.0293,10321.0
2022-05-13 11:15:00,286.61,287.43,286.61,287.04,29607.0,272.896,273.6768,272.896,273.3054,29607.0
2022-05-13 11:20:00,287.08,287.79,287.08,287.74,20550.0,273.3435,274.0195,273.3435,273.9719,20550.0
2022-05-13 11:25:00,287.79,287.93,287.59,287.82,7824.0,274.0195,274.1529,273.8291,274.0481,7824.0
2022-05-13 11:30:00,287.79,288.34,287.71,287.89,9934.0,274.0195,274.5432,273.9434,274.1148,9934.0
2022-05-13 11:35:00,287.97,288.56,287.75,288.44,11403.0,274.1909,274.7527,273.9815,274.6384,11403.0
2022-05-13 11:40:00,288.43,288.55,287.99,288.23,10971.0,274.6289,274.7432,274.21,274.4385,10971.0
2022-05-13 11:45:00,288.33,288.33,287.82,288.07,7601.0,274.5337,274.5337,274.0481,274.2862,7601.0
2022-05-13 11:50:00,288.07,288.23,287.81,288.18,7236.0,274.2862,274.4385,274.0386,274.3909,7236.0
2022-05-13 11:55:00,288.13,288.67,288.01,288.35,34095.0,274.3433,274.8574,274.229,274.5528,34095.0
2022-05-13 12:00:00,288.42,288.43,287.37,287.53,14731.0,274.6194,274.6289,273.6196,273.772,14731.0
2022-05-13 12:05:00,287.68,287.86,287.36,287.51,25337.0,273.9148,274.0862,273.6101,273.7529,25337.0
2022-05-13 12:10:00,287.5,288.44,287.3,288.38,26553.0,273.7434,274.6384,273.553,274.5813,26553.0
2022-05-13 12:15:00,288.4,288.4,287.58,287.64,11356.0,274.6004,274.6004,273.8196,273.8767,11356.0
2022-05-13 12:20:00,287.64,287.8,287.35,287.5,9757.0,273.8767,274.0291,273.6006,273.7434,9757.0
2022-05-13 12:25:00,287.36,287.94,286.78,287.94,17514.0,273.6101,274.1624,273.0579,274.1624,17514.0
2022-05-13 12:30:00,287.95,288.41,287.81,288.06,8059.0,274.1719,274.6099,274.0386,274.2766,8059.0
2022-05-13 12:35:00,287.94,287.94,287.47,287.48,5235.0,274.1624,274.1624,273.7149,273.7244,5235.0
2022-05-13 12:40:00,287.5,287.82,287.45,287.6,7894.0,273.7434,274.0481,273.6958,273.8386,7894.0
2022-05-13 12:45:00,287.5,287.63,287.35,287.57,4962.0,273.7434,273.8672,273.6006,273.8101,4962.0
2022-05-13 12:50:00,287.47,287.53,286.73,286.96,7744.0,273.7149,273.772,273.0103,273.2293,7744.0
2022-05-13 12:55:00,286.91,287.22,286.9,287.22,8129.0,273.1817,273.4768,273.1721,273.4768,8129.0
2022-05-13 13:00:00,287.29,287.66,287.11,287.38,8393.0,273.5435,273.8958,273.3721,273.6292,8393.0
2022-05-13 13:05:00,287.27,287.3,286.97,287.06,5772.0,273.5244,273.553,273.2388,273.3245,5772.0
2022-05-13 13:10:00,287.08,287.43,286.94,287.35,9617.0,273.3435,273.6768,273.2102,273.6006,9617.0
2022-05-13 13:15:00,287.43,287.46,287.06,287.07,9908.0,273.6768,273.7053,273.3245,273.334,9908.0
2022-05-13 13:20:00,287.07,287.24,286.69,287.11,5936.0,273.334,273.4959,272.9722,273.3721,5936.0
2022-05-13 13:25:00,287.15,287.18,286.54,286.73,4899.0,273.4102,273.4387,272.8294,273.0103,4899.0
2022-05-13 13:30:00,286.74,286.9,286.7,286.8,3555.0,273.0198,273.1721,272.9817,273.0769,3555.0
2022-05-13 13:35:00,286.71,286.81,286.34,286.35,6789.0,272.9912,273.0864,272.6389,272.6485,6789.0
2022-05-13 13:40:00,286.28,286.46,286.0,286.29,13668.0,272.5818,272.7532,272.3152,272.5913,13668.0
2022-05-13 13:45:00,286.19,286.6,285.95,286.47,5140.0,272.4961,272.8865,272.2676,272.7627,5140.0
2022-05-13 13:50:00,286.48,286.56,286.11,286.29,9524.0,272.7722,272.8484,272.4199,272.5913,9524.0
2022-05-13 13:55:00,286.21,286.27,285.75,285.89,7062.0,272.5152,272.5723,272.0772,272.2105,7062.0
2022-05-13 14:00:00,285.88,285.88,284.45,284.57,9055.0,272.2009,272.2009,270.8394,270.9536,9055.0
2022-05-13 14:05:00,284.51,284.84,284.15,284.71,7737.0,270.8965,271.2107,270.5537,271.0869,7737.0
2022-05-13 14:10:00,284.81,284.97,284.23,284.24,9046.0,271.1821,271.3345,270.6299,270.6394,9046.0
2022-05-13 14:15:00,284.1,284.43,283.74,284.43,6691.0,270.5061,270.8203,270.1633,270.8203,6691.0
2022-05-13 14:20:00,284.48,284.59,284.09,284.35,7885.0,270.8679,270.9727,270.4966,270.7441,7885.0
2022-05-13 14:25:00,284.48,284.64,283.92,284.45,5338.0,270.8679,271.0203,270.3347,270.8394,5338.0
2022-05-13 14:30:00,284.54,285.49,284.54,284.77,7859.0,270.9251,271.8296,270.9251,271.1441,7859.0
2022-05-13 14:35:00,284.83,285.05,284.5,284.87,7026.0,271.2012,271.4107,270.887,271.2393,7026.0
2022-05-13 14:40:00,284.84,285.08,284.62,284.84,4834.0,271.2107,271.4392,271.0012,271.2107,4834.0
2022-05-13 14:45:00,284.79,284.87,284.4,284.75,24264.0,271.1631,271.2393,270.7918,271.125,24264.0
2022-05-13 14:50:00,284.74,285.88,284.74,285.81,5171.0,271.1155,272.2009,271.1155,272.1343,5171.0
2022-05-13 14:55:00,285.97,286.1,285.7,285.98,5558.0,272.2866,272.4104,272.0296,272.2962,5558.0
2022-05-13 15:00:00,286.13,286.57,286.09,286.19,9275.0,272.439,272.8579,272.4009,272.4961,9275.0
2022-05-13 15:05:00,286.22,287.24,286.21,287.19,9377.0,272.5247,273.4959,272.5152,273.4483,9377.0
2022-05-13 15:10:00,287.25,287.4,287.0,287.38,11255.0,273.5054,273.6482,273.2674,273.6292,11255.0
2022-05-13 15:15:00,287.3,287.61,287.03,287.56,12510.0,273.553,273.8482,273.2959,273.8006,12510.0
2022-05-13 15:20:00,287.47,287.6,287.1,287.5,8778.0,273.7149,273.8386,273.3626,273.7434,8778.0
2022-05-13 15:25:00,287.45,287.78,287.22,287.63,16818.0,273.6958,274.01,273.4768,273.8672,16818.0
2022-05-13 15:30:00,287.69,287.69,286.24,286.28,19776.0,273.9243,273.9243,272.5437,272.5818,19776.0
2022-05-13 15:35:00,286.37,286.7,286.05,286.39,14954.0,272.6675,272.9817,272.3628,272.6865,14954.0
2022-05-13 15:40:00,286.26,286.77,286.17,286.7,23404.0,272.5628,273.0484,272.4771,272.9817,23404.0
2022-05-13 15:45:00,286.72,287.0,285.88,286.27,25392.0,273.0007,273.2674,272.2009,272.5723,25392.0
2022-05-13 15:50:00,286.18,286.41,284.83,285.6,41255.0,272.4866,272.7056,271.2012,271.9343,41255.0
2022-05-13 15:55:00,285.73,286.79,285.35,286.79,113342.0,272.0581,273.0674,271.6963,273.0674,113342.0
2022-05-16 09:30:00,284.68,286.33,284.68,285.66,42337.0,271.0584,272.6294,271.0584,271.9915,42337.0
2022-05-16 09:35:00,285.69,285.69,284.72,285.38,6302.0,272.02,272.02,271.0964,271.7249,6302.0
2022-05-16 09:40:00,285.57,285.85,284.56,284.56,7013.0,271.9058,272.1724,270.9441,270.9441,7013.0
2022-05-16 09:45:00,284.34,284.35,282.66,282.66,10375.0,270.7346,270.7441,269.135,269.135,10375.0
2022-05-16 09:50:00,282.91,283.59,282.91,282.99,12188.0,269.3731,270.0205,269.3731,269.4492,12188.0
2022-05-16 09:55:00,282.99,283.06,282.32,282.9,12922.0,269.4492,269.5159,268.8113,269.3635,12922.0
2022-05-16 10:00:00,282.74,283.33,282.05,283.07,8416.0,269.2112,269.773,268.5542,269.5254,8416.0
2022-05-16 10:05:00,283.4,284.35,283.01,284.34,5033.0,269.8396,270.7441,269.4683,270.7346,5033.0
2022-05-16 10:10:00,284.31,285.04,284.02,284.51,7551.0,270.7061,271.4011,270.4299,270.8965,7551.0
2022-05-16 10:15:00,284.66,284.9,284.09,284.53,3759.0,271.0393,271.2678,270.4966,270.9155,3759.0
2022-05-16 10:20:00,284.62,285.05,284.48,284.73,4954.0,271.0012,271.4107,270.8679,271.106,4954.0
2022-05-16 10:25:00,284.72,285.56,284.4,285.47,14537.0,271.0964,271.8963,270.7918,271.8106,14537.0
2022-05-16 10:30:00,285.57,285.87,284.55,285.26,24806.0,271.9058,272.1914,270.9346,271.6106,24806.0
2022-05-16 10:35:00,285.28,285.33,284.92,285.27,17204.0,271.6297,271.6773,271.2869,271.6201,17204.0
2022-05-16 10:40:00,285.1,285.3,284.31,285.29,9006.0,271.4583,271.6487,270.7061,271.6392,9006.0
2022-05-16 10:45:00,285.41,285.41,283.95,284.38,8040.0,271.7534,271.7534,270.3633,270.7727,8040.0
2022-05-16 10:50:00,284.27,284.62,284.08,284.49,4879.0,270.668,271.0012,270.4871,270.8775,4879.0
2022-05-16 10:55:00,284.41,284.54,284.12,284.19,4052.0,270.8013,270.9251,270.5252,270.5918,4052.0
2022-05-16 11:00:00,284.18,284.18,283.61,284.14,5698.0,270.5823,270.5823,270.0396,270.5442,5698.0
2022-05-16 11:05:00,283.91,284.19,283.71,284.18,9648.0,270.3252,270.5918,270.1348,270.5823,9648.0
2022-05-16 11:10:00,284.16,284.93,284.16,284.67,9341.0,270.5632,271.2964,270.5632,271.0488,9341.0
2022-05-16 11:15:00,284.62,285.36,284.6,285.18,12218.0,271.0012,271.7058,270.9822,271.5344,12218.0
2022-05-16 11:20:00,285.16,285.18,284.4,284.83,14368.0,271.5154,271.5344,270.7918,271.2012,14368.0
2022-05-16 11:25:00,284.74,285.12,284.58,285.07,5201.0,271.1155,271.4773,270.9631,271.4297,5201.0
2022-05-16 11:30:00,285.07,285.52,284.77,285.51,6279.0,271.4297,271.8582,271.1441,271.8486,6279.0
2022-05-16 11:35:00,285.4,285.76,284.61,285.66,7557.0,271.7439,272.0867,270.9917,271.9915,7557.0
2022-05-16 11:40:00,285.48,285.92,285.15,285.91,6272.0,271.8201,272.239,271.5059,272.2295,6272.0
2022-05-16 11:45:00,286.47,286.59,286.17,286.41,6430.0,272.7627,272.877,272.4771,272.7056,6430.0
2022-05-16 11:50:00,286.42,286.8,285.95,286.8,3393.0,272.7151,273.0769,272.2676,273.0769,3393.0
2022-05-16 11:55:00,287.0,287.12,286.75,287.11,5474.0,273.2674,273.3816,273.0293,273.3721,5474.0
2022-05-16 12:00:00,287.12,287.44,286.85,287.05,4688.0,273.3816,273.6863,273.1245,273.315,4688.0
2022-05-16 12:05:00,286.99,286.99,286.35,286.81,5225.0,273.2578,273.2578,272.6485,273.0864,5225.0
2022-05-16 12:10:00,286.61,286.67,286.31,286.46,3933.0,272.896,272.9531,272.6104,272.7532,3933.0
2022-05-16 12:15:00,286.36,286.58,286.07,286.39,7239.0,272.658,272.8674,272.3818,272.6865,7239.0
2022-05-16 12:20:00,286.44,286.57,286.33,286.35,4656.0,272.7341,272.8579,272.6294,272.6485,4656.0
2022-05-16 12:25:00,286.47,286.84,286.28,286.83,7839.0,272.7627,273.115,272.5818,273.1055,7839.0
2022-05-16 12:30:00,286.72,287.18,286.64,286.95,9595.0,273.0007,273.4387,272.9246,273.2197,9595.0
2022-05-16 12:35:00,287.02,287.16,286.06,286.06,14278.0,273.2864,273.4197,272.3723,272.3723,14278.0
2022-05-16 12:40:00,285.84,286.09,285.84,285.91,3090.0,272.1629,272.4009,272.1629,272.2295,3090.0
2022-05-16 12:45:00,285.84,286.72,285.84,286.61,3271.0,272.1629,273.0007,272.1629,272.896,3271.0
2022-05-16 12:50:00,286.69,286.94,285.94,285.94,3467.0,272.9722,273.2102,272.2581,272.2581,3467.0
2022-05-16 12:55:00,285.93,286.12,285.83,285.98,4261.0,272.2485,272.4295,272.1533,272.2962,4261.0
2022-05-16 13:00:00,285.93,286.01,285.66,286.01,4331.0,272.2485,272.3247,271.9915,272.3247,4331.0
2022-05-16 13:05:00,286.01,286.71,285.97,286.59,4175.0,272.3247,272.9912,272.2866,272.877,4175.0
2022-05-16 13:10:00,286.54,287.46,286.54,287.45,4018.0,272.8294,273.7053,272.8294,273.6958,4018.0
2022-05-16 13:15:00,287.41,287.44,286.69,286.73,5954.0,273.6577,273.6863,272.9722,273.0103,5954.0
2022-05-16 13:20:00,286.77,287.94,286.69,287.85,4926.0,273.0484,274.1624,272.9722,274.0767,4926.0
2022-05-16 13:25:00,287.64,288.25,287.48,288.21,4263.0,273.8767,274.4575,273.7244,274.4195,4263.0
2022-05-16 13:30:00,288.25,288.46,288.25,288.43,2159.0,274.4575,274.6575,274.4575,274.6289,2159.0
2022-05-16 13:35:00,288.44,288.79,288.38,288.5,8883.0,274.6384,274.9717,274.5813,274.6956,8883.0
2022-05-16 13:40:00,288.65,288.97,288.13,288.73,4143.0,274.8384,275.1431,274.3433,274.9146,4143.0
2022-05-16 13:45:00,288.74,288.74,288.21,288.4,5375.0,274.9241,274.9241,274.4195,274.6004,5375.0
2022-05-16 13:50:00,288.49,288.65,288.26,288.3,2410.0,274.6861,274.8384,274.4671,274.5051,2410.0
2022-05-16 13:55:00,288.44,288.53,288.1,288.16,6135.0,274.6384,274.7241,274.3147,274.3718,6135.0
2022-05-16 14:00:00,288.22,288.47,287.83,288.43,4283.0,274.429,274.667,274.0576,274.6289,4283.0
2022-05-16 14:05:00,288.41,288.9,288.41,288.6,4539.0,274.6099,275.0764,274.6099,274.7908,4539.0
2022-05-16 14:10:00,288.37,288.43,288.05,288.18,6771.0,274.5718,274.6289,274.2671,274.3909,6771.0
2022-05-16 14:15:00,288.07,288.22,287.74,287.84,5845.0,274.2862,274.429,273.9719,274.0672,5845.0
2022-05-16 14:20:00,287.96,288.23,287.75,288.07,6294.0,274.1814,274.4385,273.9815,274.2862,6294.0
2022-05-16 14:25:00,288.06,288.61,287.94,288.57,5392.0,274.2766,274.8003,274.1624,274.7622,5392.0
2022-05-16 14:30:00,288.64,288.96,288.48,288.65,5727.0,274.8289,275.1336,274.6765,274.8384,5727.0
2022-05-16 14:35:00,288.56,288.56,288.12,288.3,3732.0,274.7527,274.7527,274.3338,274.5051,3732.0
2022-05-16 14:40:00,288.39,288.53,288.03,288.03,5551.0,274.5908,274.7241,274.2481,274.2481,5551.0
2022-05-16 14:45:00,287.91,288.1,287.65,287.65,2886.0,274.1338,274.3147,273.8862,273.8862,2886.0
2022-05-16 14:50:00,287.71,288.1,287.56,287.94,5588.0,273.9434,274.3147,273.8006,274.1624,5588.0
2022-05-16 14:55:00,287.83,288.12,287.76,287.94,4206.0,274.0576,274.3338,273.991,274.1624,4206.0
2022-05-16 15:00:00,287.93,288.06,287.74,287.86,3159.0,274.1529,274.2766,273.9719,274.0862,3159.0
2022-05-16 15:05:00,287.89,288.23,287.68,287.84,4616.0,274.1148,274.4385,273.9148,274.0672,4616.0
2022-05-16 15:10:00,287.46,287.53,286.77,286.88,7316.0,273.7053,273.772,273.0484,273.1531,7316.0
2022-05-16 15:15:00,286.81,286.99,286.35,286.54,8510.0,273.0864,273.2578,272.6485,272.8294,8510.0
2022-05-16 15:20:00,286.35,286.35,285.91,285.95,3391.0,272.6485,272.6485,272.2295,272.2676,3391.0
2022-05-16 15:25:00,286.1,286.29,285.74,285.97,4945.0,272.4104,272.5913,272.0676,272.2866,4945.0
2022-05-16 15:30:00,285.91,286.21,285.59,285.69,6364.0,272.2295,272.5152,271.9248,272.02,6364.0
2022-05-16 15:35:00,285.52,285.82,285.31,285.8,8656.0,271.8582,272.1438,271.6582,272.1248,8656.0
2022-05-16 15:40:00,285.77,285.89,285.34,285.35,7188.0,272.0962,272.2105,271.6868,271.6963,7188.0
2022-05-16 15:45:00,285.35,285.41,285.01,285.24,12026.0,271.6963,271.7534,271.3726,271.5916,12026.0
2022-05-16 15:50:00,285.38,286.71,285.36,286.21,43003.0,271.7249,272.9912,271.7058,272.5152,43003.0
2022-05-16 15:55:00,286.27,286.32,285.51,286.02,63213.0,272.5723,272.6199,271.8486,272.3342,63213.0
2022-05-17 09:30:00,294.68,294.68,292.23,292.88,57801.0,280.5799,280.5799,278.2471,278.866,57801.0
2022-05-17 09:35:00,292.85,293.19,291.2,291.6,16388.0,278.8374,279.1612,277.2664,277.6472,16388.0
2022-05-17 09:40:00,291.65,292.51,290.98,291.94,13366.0,277.6949,278.5137,277.0569,277.971,13366.0
2022-05-17 09:45:00,291.83,292.15,291.07,291.41,16147.0,277.8662,278.1709,277.1426,277.4663,16147.0
2022-05-17 09:50:00,291.35,291.58,290.95,291.1,5627.0,277.4092,277.6282,277.0283,277.1712,5627.0
2022-05-17 09:55:00,290.8,291.71,290.8,291.61,7058.0,276.8855,277.752,276.8855,277.6568,7058.0
2022-05-17 10:00:00,291.61,291.93,291.17,291.41,8284.0,277.6568,277.9615,277.2378,277.4663,8284.0
2022-05-17 10:05:00,291.43,291.71,290.04,290.09,6354.0,277.4854,277.752,276.1619,276.2095,6354.0
2022-05-17 10:10:00,290.06,290.46,289.71,290.43,3764.0,276.1809,276.5618,275.8477,276.5332,3764.0
2022-05-17 10:15:00,290.51,291.01,290.32,290.83,4517.0,276.6094,277.0855,276.4285,276.9141,4517.0
2022-05-17 10:20:00,290.88,291.05,290.1,290.36,6263.0,276.9617,277.1236,276.219,276.4666,6263.0
2022-05-17 10:25:00,290.58,290.78,289.19,289.19,3939.0,276.6761,276.8665,275.3526,275.3526,3939.0
2022-05-17 10:30:00,289.31,289.68,288.98,289.01,7606.0,275.4668,275.8191,275.1526,275.1812,7606.0
2022-05-17 10:35:00,289.01,289.03,288.5,288.88,5760.0,275.1812,275.2002,274.6956,275.0574,5760.0
2022-05-17 10:40:00,288.61,288.71,288.2,288.65,2704.0,274.8003,274.8955,274.4099,274.8384,2704.0
2022-05-17 10:45:00,288.45,289.55,288.31,289.55,8725.0,274.648,275.6953,274.5147,275.6953,8725.0
2022-05-17 10:50:00,289.61,289.61,288.95,289.29,5687.0,275.7525,275.7525,275.124,275.4478,5687.0
2022-05-17 10:55:00,289.15,289.72,288.98,289.5,8154.0,275.3145,275.8572,275.1526,275.6477,8154.0
2022-05-17 11:00:00,289.58,290.14,289.31,290.14,6400.0,275.7239,276.2571,275.4668,276.2571,6400.0
2022-05-17 11:05:00,290.09,290.13,289.49,289.49,6294.0,276.2095,276.2476,275.6382,275.6382,6294.0
2022-05-17 11:10:00,289.6,290.19,289.46,290.12,5017.0,275.7429,276.3047,275.6096,276.2381,5017.0
2022-05-17 11:15:00,290.29,290.29,289.51,289.83,6370.0,276.3999,276.3999,275.6572,275.9619,6370.0
2022-05-17 11:20:00,289.9,290.7,289.9,290.56,5627.0,276.0286,276.7903,276.0286,276.657,5627.0
2022-05-17 11:25:00,290.59,291.11,290.59,290.91,7958.0,276.6856,277.1807,276.6856,276.9903,7958.0
2022-05-17 11:30:00,290.9,291.56,290.9,291.43,6201.0,276.9807,277.6092,276.9807,277.4854,6201.0
2022-05-17 11:35:00,291.38,292.0,291.37,291.61,7387.0,277.4378,278.0281,277.4283,277.6568,7387.0
2022-05-17 11:40:00,291.64,291.68,290.81,290.82,3295.0,277.6853,277.7234,276.895,276.9046,3295.0
2022-05-17 11:45:00,290.71,290.75,290.41,290.53,2923.0,276.7998,276.8379,276.5142,276.6284,2923.0
2022-05-17 11:50:00,290.59,291.37,290.58,291.1,4018.0,276.6856,277.4283,276.6761,277.1712,4018.0
2022-05-17 11:55:00,291.03,291.23,290.9,291.16,2863.0,277.1045,277.2949,276.9807,277.2283,2863.0
2022-05-17 12:00:00,291.29,291.29,290.38,290.58,62036.0,277.3521,277.3521,276.4856,276.6761,62036.0
2022-05-17 12:05:00,290.53,290.59,289.98,290.24,4670.0,276.6284,276.6856,276.1048,276.3523,4670.0
2022-05-17 12:10:00,289.93,290.25,289.93,290.13,2617.0,276.0572,276.3618,276.0572,276.2476,2617.0
2022-05-17 12:15:00,290.28,290.36,290.1,290.16,3954.0,276.3904,276.4666,276.219,276.2761,3954.0
2022-05-17 12:20:00,290.09,290.17,289.72,289.82,7432.0,276.2095,276.2857,275.8572,275.9524,7432.0
2022-05-17 12:25:00,289.64,290.27,289.64,290.07,5371.0,275.781,276.3809,275.781,276.1905,5371.0
2022-05-17 12:30:00,289.93,290.28,289.81,290.28,4819.0,276.0572,276.3904,275.9429,276.3904,4819.0
2022-05-17 12:35:00,290.34,290.4,290.01,290.17,5216.0,276.4475,276.5047,276.1333,276.2857,5216.0
2022-05-17 12:40:00,290.17,290.77,290.0,290.77,3617.0,276.2857,276.857,276.1238,276.857,3617.0
2022-05-17 12:45:00,290.59,291.29,290.59,291.13,7929.0,276.6856,277.3521,276.6856,277.1997,7929.0
2022-05-17 12:50:00,291.27,291.33,290.83,290.87,2858.0,277.333,277.3902,276.9141,276.9522,2858.0
2022-05-17 12:55:00,290.95,290.99,290.75,290.91,3478.0,277.0283,277.0664,276.8379,276.9903,3478.0
2022-05-17 13:00:00,290.99,290.99,290.46,290.66,2597.0,277.0664,277.0664,276.5618,276.7522,2597.0
2022-05-17 13:05:00,290.83,291.15,290.72,291.08,39767.0,276.9141,277.2188,276.8094,277.1521,39767.0
2022-05-17 13:10:00,291.09,291.83,291.06,291.83,7413.0,277.1616,277.8662,277.1331,277.8662,7413.0
2022-05-17 13:15:00,291.83,292.16,291.83,291.99,5608.0,277.8662,278.1804,277.8662,278.0186,5608.0
2022-05-17 13:20:00,291.99,292.11,291.68,291.72,1572.0,278.0186,278.1328,277.7234,277.7615,1572.0
2022-05-17 13:25:00,291.73,291.91,291.52,291.52,4769.0,277.771,277.9424,277.5711,277.5711,4769.0
2022-05-17 13:30:00,291.56,291.85,291.56,291.71,4284.0,277.6092,277.8853,277.6092,277.752,4284.0
2022-05-17 13:35:00,291.61,292.0,291.61,291.93,4236.0,277.6568,278.0281,277.6568,277.9615,4236.0
2022-05-17 13:40:00,291.85,291.85,291.63,291.69,4706.0,277.8853,277.8853,277.6758,277.7329,4706.0
2022-05-17 13:45:00,291.61,291.75,291.47,291.75,4993.0,277.6568,277.7901,277.5235,277.7901,4993.0
2022-05-17 13:50:00,291.81,291.96,291.81,291.83,2179.0,277.8472,277.99,277.8472,277.8662,2179.0
2022-05-17 13:55:00,291.93,291.94,291.4,291.4,4022.0,277.9615,277.971,277.4568,277.4568,4022.0
2022-05-17 14:00:00,291.56,291.66,291.1,291.26,2918.0,277.6092,277.7044,277.1712,277.3235,2918.0
2022-05-17 14:05:00,291.44,292.03,291.33,292.0,3575.0,277.4949,278.0567,277.3902,278.0281,3575.0
2022-05-17 14:10:00,291.91,292.08,290.55,290.56,14034.0,277.9424,278.1043,276.6475,276.657,14034.0
2022-05-17 14:15:00,290.53,290.99,290.24,290.29,5254.0,276.6284,277.0664,276.3523,276.3999,5254.0
2022-05-17 14:20:00,290.23,290.23,289.19,289.86,6776.0,276.3428,276.3428,275.3526,275.9905,6776.0
2022-05-17 14:25:00,289.96,290.48,289.6,290.11,3945.0,276.0857,276.5808,275.7429,276.2285,3945.0
2022-05-17 14:30:00,289.97,290.33,289.39,289.53,10408.0,276.0952,276.438,275.543,275.6763,10408.0
2022-05-17 14:35:00,289.22,290.33,289.08,290.33,5260.0,275.3811,276.438,275.2478,276.438,5260.0
2022-05-17 14:40:00,290.3,291.16,290.3,291.1,7772.0,276.4094,277.2283,276.4094,277.1712,7772.0
2022-05-17 14:45:00,291.18,291.77,290.91,291.68,10642.0,277.2473,277.8091,276.9903,277.7234,10642.0
2022-05-17 14:50:00,291.67,291.76,291.16,291.32,15555.0,277.7139,277.7996,277.2283,277.3806,15555.0
2022-05-17 14:55:00,291.38,291.5,291.06,291.27,4623.0,277.4378,277.552,277.1331,277.333,4623.0
2022-05-17 15:00:00,291.28,291.99,291.27,291.81,6579.0,277.3426,278.0186,277.333,277.8472,6579.0
2022-05-17 15:05:00,291.81,292.21,291.31,291.5,18620.0,277.8472,278.2281,277.3711,277.552,18620.0
2022-05-17 15:10:00,291.41,291.49,291.17,291.28,4853.0,277.4663,277.5425,277.2378,277.3426,4853.0
2022-05-17 15:15:00,291.4,291.53,291.22,291.41,8491.0,277.4568,277.5806,277.2854,277.4663,8491.0
2022-05-17 15:20:00,291.48,291.68,291.3,291.6,7427.0,277.533,277.7234,277.3616,277.6472,7427.0
2022-05-17 15:25:00,291.57,291.7,291.32,291.47,12393.0,277.6187,277.7425,277.3806,277.5235,12393.0
2022-05-17 15:30:00,291.4,291.68,291.13,291.46,11770.0,277.4568,277.7234,277.1997,277.5139,11770.0
2022-05-17 15:35:00,291.59,291.67,291.15,291.17,12603.0,277.6377,277.7139,277.2188,277.2378,12603.0
2022-05-17 15:40:00,291.11,291.5,290.94,291.05,8868.0,277.1807,277.552,277.0188,277.1236,8868.0
2022-05-17 15:45:00,291.0,291.04,290.29,290.44,25471.0,277.076,277.114,276.3999,276.5427,25471.0
2022-05-17 15:50:00,290.79,291.17,290.56,291.0,14347.0,276.876,277.2378,276.657,277.076,14347.0
2022-05-17 15:55:00,290.89,291.23,290.66,291.23,48505.0,276.9712,277.2949,276.7522,277.2949,48505.0
2022-05-18 09:30:00,286.87,287.25,285.73,285.73,57647.0,273.1436,273.5054,272.0581,272.0581,57647.0
2022-05-18 09:35:00,285.55,285.63,283.72,283.99,28554.0,271.8867,271.9629,270.1443,270.4014,28554.0
2022-05-18 09:40:00,284.23,284.3,282.91,283.32,33409.0,270.6299,270.6965,269.3731,269.7634,33409.0
2022-05-18 09:45:00,283.31,283.98,283.01,283.28,11740.0,269.7539,270.3919,269.4683,269.7253,11740.0
2022-05-18 09:50:00,283.56,284.1,283.22,283.29,7084.0,269.992,270.5061,269.6682,269.7349,7084.0
2022-05-18 09:55:00,283.05,283.3,282.37,283.0,13217.0,269.5064,269.7444,268.8589,269.4587,13217.0
2022-05-18 10:00:00,283.19,284.06,282.91,283.84,11506.0,269.6397,270.468,269.3731,270.2586,11506.0
2022-05-18 10:05:00,283.65,284.17,283.43,284.02,8861.0,270.0776,270.5728,269.8682,270.4299,8861.0
2022-05-18 10:10:00,284.0,284.32,283.25,284.32,6580.0,270.4109,270.7156,269.6968,270.7156,6580.0
2022-05-18 10:15:00,284.13,284.18,283.39,283.4,6335.0,270.5347,270.5823,269.8301,269.8396,6335.0
2022-05-18 10:20:00,283.48,283.97,283.41,283.68,8036.0,269.9158,270.3823,269.8491,270.1062,8036.0
2022-05-18 10:25:00,283.48,283.87,282.37,282.43,6993.0,269.9158,270.2871,268.8589,268.916,6993.0
2022-05-18 10:30:00,282.58,282.9,282.24,282.48,10047.0,269.0588,269.3635,268.7351,268.9636,10047.0
2022-05-18 10:35:00,282.63,283.11,282.38,283.11,13834.0,269.1064,269.5635,268.8684,269.5635,13834.0
2022-05-18 10:40:00,282.85,283.22,282.62,282.95,8808.0,269.3159,269.6682,269.0969,269.4111,8808.0
2022-05-18 10:45:00,282.92,283.34,282.78,283.23,8642.0,269.3826,269.7825,269.2493,269.6777,8642.0
2022-05-18 10:50:00,283.1,283.56,283.0,283.27,7729.0,269.554,269.992,269.4587,269.7158,7729.0
2022-05-18 10:55:00,283.16,283.94,283.08,283.94,10249.0,269.6111,270.3538,269.5349,270.3538,10249.0
2022-05-18 11:00:00,284.1,284.1,283.35,283.38,9392.0,270.5061,270.5061,269.792,269.8206,9392.0
2022-05-18 11:05:00,283.58,283.8,283.01,283.01,19385.0,270.011,270.2205,269.4683,269.4683,19385.0
2022-05-18 11:10:00,282.88,282.88,282.5,282.6,6122.0,269.3445,269.3445,268.9827,269.0779,6122.0
2022-05-18 11:15:00,282.65,282.68,280.89,281.15,18683.0,269.1255,269.1541,267.4497,267.6973,18683.0
2022-05-18 11:20:00,281.15,281.15,280.27,280.41,15495.0,267.6973,267.6973,266.8594,266.9927,15495.0
2022-05-18 11:25:00,280.41,281.16,279.91,280.09,59468.0,266.9927,267.7068,266.5166,266.688,59468.0
2022-05-18 11:30:00,279.95,280.51,279.51,279.65,30461.0,266.5547,267.0879,266.1357,266.269,30461.0
2022-05-18 11:35:00,279.77,279.95,279.54,279.58,17772.0,266.3833,266.5547,266.1643,266.2024,17772.0
2022-05-18 11:40:00,279.61,280.3,279.54,280.12,11844.0,266.231,266.8879,266.1643,266.7166,11844.0
2022-05-18 11:45:00,280.0,280.12,279.66,279.73,8837.0,266.6023,266.7166,266.2786,266.3452,8837.0
2022-05-18 11:50:00,279.73,280.26,278.81,278.81,17779.0,266.3452,266.8499,265.4692,265.4692,17779.0
2022-05-18 11:55:00,278.91,279.1,278.87,278.91,15245.0,265.5644,265.7454,265.5264,265.5644,15245.0
2022-05-18 12:00:00,278.91,279.0,278.59,278.72,20479.0,265.5644,265.6501,265.2598,265.3835,20479.0
2022-05-18 12:05:00,278.72,279.08,278.56,279.03,15810.0,265.3835,265.7263,265.2312,265.6787,15810.0
2022-05-18 12:10:00,278.94,279.13,278.7,278.82,11500.0,265.593,265.7739,265.3645,265.4788,11500.0
2022-05-18 12:15:00,278.81,279.24,278.81,278.86,14444.0,265.4692,265.8787,265.4692,265.5168,14444.0
2022-05-18 12:20:00,278.87,279.19,278.39,278.43,20783.0,265.5264,265.8311,265.0693,265.1074,20783.0
2022-05-18 12:25:00,278.42,278.63,278.14,278.55,12380.0,265.0979,265.2978,264.8313,265.2217,12380.0
2022-05-18 12:30:00,278.54,279.07,278.35,278.97,4487.0,265.2122,265.7168,265.0312,265.6216,4487.0
2022-05-18 12:35:00,279.09,279.24,278.62,279.0,10061.0,265.7358,265.8787,265.2883,265.6501,10061.0
2022-05-18 12:40:00,278.78,278.81,278.34,278.35,3543.0,265.4407,265.4692,265.0217,265.0312,3543.0
2022-05-18 12:45:00,278.34,278.74,278.22,278.56,9108.0,265.0217,265.4026,264.9075,265.2312,9108.0
2022-05-18 12:50:00,278.58,278.7,278.33,278.49,16612.0,265.2502,265.3645,265.0122,265.1645,16612.0
2022-05-18 12:55:00,278.49,278.55,278.14,278.33,7755.0,265.1645,265.2217,264.8313,265.0122,7755.0
2022-05-18 13:00:00,278.31,278.31,277.55,277.63,7942.0,264.9932,264.9932,264.2695,264.3457,7942.0
2022-05-18 13:05:00,277.56,277.6,276.61,276.78,8655.0,264.279,264.3171,263.3745,263.5364,8655.0
2022-05-18 13:10:00,276.75,276.9,276.52,276.74,5450.0,263.5078,263.6506,263.2888,263.4983,5450.0
2022-05-18 13:15:00,276.62,276.68,276.04,276.17,13454.0,263.384,263.4412,262.8318,262.9556,13454.0
2022-05-18 13:20:00,276.17,276.47,276.15,276.15,10742.0,262.9556,263.2412,262.9365,262.9365,10742.0
2022-05-18 13:25:00,276.13,276.23,275.73,275.89,10976.0,262.9175,263.0127,262.5366,262.689,10976.0
2022-05-18 13:30:00,275.86,276.08,275.5,275.77,17121.0,262.6604,262.8699,262.3176,262.5747,17121.0
2022-05-18 13:35:00,275.77,276.21,275.56,276.07,18298.0,262.5747,262.9936,262.3747,262.8603,18298.0
2022-05-18 13:40:00,276.0,276.0,275.14,275.28,10160.0,262.7937,262.7937,261.9748,262.1081,10160.0
2022-05-18 13:45:00,275.37,275.58,275.11,275.31,10810.0,262.1938,262.3938,261.9463,262.1367,10810.0
2022-05-18 13:50:00,275.16,275.36,274.66,274.92,12916.0,261.9939,262.1843,261.5178,261.7654,12916.0
2022-05-18 13:55:00,275.0,275.1,274.7,274.81,8659.0,261.8415,261.9368,261.5559,261.6606,8659.0
2022-05-18 14:00:00,274.81,275.24,274.81,274.96,15179.0,261.6606,262.0701,261.6606,261.8035,15179.0
2022-05-18 14:05:00,275.11,275.37,274.92,275.37,9579.0,261.9463,262.1938,261.7654,262.1938,9579.0
2022-05-18 14:10:00,275.29,275.64,274.93,274.94,9792.0,262.1177,262.4509,261.7749,261.7844,9792.0
2022-05-18 14:15:00,274.88,275.2,274.4,274.99,14978.0,261.7273,262.032,261.2702,261.832,14978.0
2022-05-18 14:20:00,275.16,275.44,274.94,275.06,10142.0,261.9939,262.2605,261.7844,261.8987,10142.0
2022-05-18 14:25:00,274.85,275.65,274.85,275.59,8787.0,261.6987,262.4604,261.6987,262.4033,8787.0
2022-05-18 14:30:00,275.46,275.67,274.76,274.86,10378.0,262.2795,262.4795,261.613,261.7082,10378.0
2022-05-18 14:35:00,274.86,274.86,274.07,274.35,15381.0,261.7082,261.7082,260.956,261.2226,15381.0
2022-05-18 14:40:00,274.35,274.51,273.83,274.05,16303.0,261.2226,261.375,260.7275,260.937,16303.0
2022-05-18 14:45:00,274.12,274.67,273.44,274.45,15066.0,261.0036,261.5273,260.3562,261.3179,15066.0
2022-05-18 14:50:00,274.45,274.59,274.08,274.12,16992.0,261.3179,261.4512,260.9656,261.0036,16992.0
2022-05-18 14:55:00,274.15,274.33,273.59,273.73,19273.0,261.0322,261.2036,260.499,260.6323,19273.0
2022-05-18 15:00:00,273.8,274.17,273.58,273.73,15205.0,260.699,261.0513,260.4895,260.6323,15205.0
2022-05-18 15:05:00,273.67,274.33,273.67,273.69,12526.0,260.5752,261.2036,260.5752,260.5942,12526.0
2022-05-18 15:10:00,273.7,273.99,273.39,273.39,20000.0,260.6037,260.8799,260.3086,260.3086,20000.0
2022-05-18 15:15:00,273.42,273.95,273.42,273.84,29499.0,260.3371,260.8418,260.3371,260.737,29499.0
2022-05-18 15:20:00,273.86,274.21,273.29,273.34,29111.0,260.7561,261.0893,260.2134,260.261,29111.0
2022-05-18 15:25:00,273.36,273.39,272.41,272.92,56736.0,260.28,260.3086,259.3755,259.8611,56736.0
2022-05-18 15:30:00,272.84,273.36,272.84,273.19,33121.0,259.7849,260.28,259.7849,260.1181,33121.0
2022-05-18 15:35:00,273.12,274.87,273.12,274.69,27811.0,260.0515,261.7178,260.0515,261.5464,27811.0
2022-05-18 15:40:00,274.69,274.79,273.64,273.72,36792.0,261.5464,261.6416,260.5466,260.6228,36792.0
2022-05-18 15:45:00,273.81,274.06,272.72,273.24,49730.0,260.7085,260.9465,259.6706,260.1658,49730.0
2022-05-18 15:50:00,273.25,273.99,272.93,273.16,46619.0,260.1753,260.8799,259.8706,260.0896,46619.0
2022-05-18 15:55:00,273.07,274.5,273.05,274.17,126581.0,260.0039,261.3655,259.9848,261.0513,126581.0
2022-05-19 09:30:00,270.15,271.58,269.7,271.44,70164.0,257.2236,258.5852,256.7951,258.4519,70164.0
2022-05-19 09:35:00,271.61,273.82,271.49,273.05,28526.0,258.6137,260.718,258.4995,259.9848,28526.0
2022-05-19 09:40:00,273.22,273.87,271.83,271.83,30507.0,260.1467,260.7656,258.8232,258.8232,30507.0
2022-05-19 09:45:00,271.69,272.67,270.25,270.29,49567.0,258.6899,259.623,257.3188,257.3569,49567.0
2022-05-19 09:50:00,270.49,271.43,270.07,270.79,17316.0,257.5473,258.4424,257.1474,257.833,17316.0
2022-05-19 09:55:00,270.59,271.59,270.54,271.16,20670.0,257.6426,258.5947,257.5949,258.1853,20670.0
2022-05-19 10:00:00,271.12,273.01,270.94,272.43,48934.0,258.1472,259.9468,257.9758,259.3945,48934.0
2022-05-19 10:05:00,272.44,272.72,271.38,271.78,15858.0,259.404,259.6706,258.3948,258.7756,15858.0
2022-05-19 10:10:00,271.79,272.53,271.27,271.45,14156.0,258.7851,259.4897,258.29,258.4614,14156.0
2022-05-19 10:15:00,271.59,272.19,271.36,271.46,20858.0,258.5947,259.166,258.3757,258.4709,20858.0
2022-05-19 10:20:00,271.52,272.64,271.5,272.5,33475.0,258.5281,259.5945,258.509,259.4612,33475.0
2022-05-19 10:25:00,272.65,272.65,270.6,271.46,19234.0,259.604,259.604,257.6521,258.4709,19234.0
2022-05-19 10:30:00,271.41,272.54,271.08,272.38,11132.0,258.4233,259.4992,258.1091,259.3469,11132.0
2022-05-19 10:35:00,272.32,272.67,270.93,271.37,10743.0,259.2898,259.623,257.9663,258.3852,10743.0
2022-05-19 10:40:00,271.2,271.48,270.71,271.15,9586.0,258.2234,258.49,257.7568,258.1758,9586.0
2022-05-19 10:45:00,271.02,271.78,270.95,271.16,22323.0,258.052,258.7756,257.9853,258.1853,22323.0
2022-05-19 10:50:00,271.1,272.31,270.98,272.31,8349.0,258.1281,259.2803,258.0139,259.2803,8349.0
2022-05-19 10:55:00,272.34,272.43,271.45,271.65,20518.0,259.3088,259.3945,258.4614,258.6518,20518.0
2022-05-19 11:00:00,271.81,272.59,271.81,272.01,13533.0,258.8042,259.5469,258.8042,258.9946,13533.0
2022-05-19 11:05:00,271.91,272.12,270.91,271.56,15408.0,258.8994,259.0993,257.9472,258.5661,15408.0
2022-05-19 11:10:00,271.69,272.32,271.52,271.55,10786.0,258.6899,259.2898,258.5281,258.5566,10786.0
2022-05-19 11:15:00,271.46,272.18,271.2,271.97,71718.0,258.4709,259.1565,258.2234,258.9565,71718.0
2022-05-19 11:20:00,271.81,272.45,271.4,272.05,17926.0,258.8042,259.4136,258.4138,259.0327,17926.0
2022-05-19 11:25:00,271.93,272.11,271.37,271.94,9862.0,258.9184,259.0898,258.3852,258.928,9862.0
2022-05-19 11:30:00,271.95,272.48,271.85,272.26,62779.0,258.9375,259.4421,258.8423,259.2326,62779.0
2022-05-19 11:35:00,272.21,274.01,272.08,274.01,34227.0,259.185,260.8989,259.0613,260.8989,34227.0
2022-05-19 11:40:00,274.09,275.49,273.93,275.22,16712.0,260.9751,262.3081,260.8227,262.051,16712.0
2022-05-19 11:45:00,275.27,276.25,275.0,276.18,19411.0,262.0986,263.0317,261.8415,262.9651,19411.0
2022-05-19 11:50:00,276.19,276.3,275.7,275.75,35583.0,262.9746,263.0793,262.508,262.5557,35583.0
2022-05-19 11:55:00,275.8,275.85,275.1,275.74,12426.0,262.6033,262.6509,261.9368,262.5461,12426.0
2022-05-19 12:00:00,275.75,275.97,275.43,275.67,8639.0,262.5557,262.7651,262.251,262.4795,8639.0
2022-05-19 12:05:00,275.58,276.02,275.44,276.01,8314.0,262.3938,262.8127,262.2605,262.8032,8314.0
2022-05-19 12:10:00,275.98,277.19,275.98,277.1,23017.0,262.7746,263.9267,262.7746,263.8411,23017.0
2022-05-19 12:15:00,277.17,277.53,276.52,276.61,6877.0,263.9077,264.2505,263.2888,263.3745,6877.0
2022-05-19 12:20:00,276.52,276.52,275.76,276.1,4178.0,263.2888,263.2888,262.5652,262.8889,4178.0
2022-05-19 12:25:00,276.1,276.89,276.1,276.76,17377.0,262.8889,263.6411,262.8889,263.5173,17377.0
2022-05-19 12:30:00,276.79,276.88,276.12,276.53,7515.0,263.5459,263.6316,262.9079,263.2983,7515.0
2022-05-19 12:35:00,276.2,276.2,275.51,275.52,2847.0,262.9841,262.9841,262.3271,262.3367,2847.0
2022-05-19 12:40:00,275.62,275.64,274.98,275.06,4731.0,262.4319,262.4509,261.8225,261.8987,4731.0
2022-05-19 12:45:00,275.1,275.1,274.61,274.83,3019.0,261.9368,261.9368,261.4702,261.6797,3019.0
2022-05-19 12:50:00,274.94,275.3,274.93,275.05,4445.0,261.7844,262.1272,261.7749,261.8891,4445.0
2022-05-19 12:55:00,274.93,275.69,274.93,275.39,7818.0,261.7749,262.4985,261.7749,262.2129,7818.0
2022-05-19 13:00:00,275.52,275.58,274.99,275.33,6890.0,262.3367,262.3938,261.832,262.1557,6890.0
2022-05-19 13:05:00,275.41,276.13,275.33,275.82,11568.0,262.2319,262.9175,262.1557,262.6223,11568.0
2022-05-19 13:10:00,275.74,275.74,274.51,274.8,4507.0,262.5461,262.5461,261.375,261.6511,4507.0
2022-05-19 13:15:00,274.73,275.37,274.7,275.37,11758.0,261.5845,262.1938,261.5559,262.1938,11758.0
2022-05-19 13:20:00,275.31,275.74,274.91,275.59,8348.0,262.1367,262.5461,261.7558,262.4033,8348.0
2022-05-19 13:25:00,275.57,275.88,275.3,275.49,4441.0,262.3843,262.6794,262.1272,262.3081,4441.0
2022-05-19 13:30:00,275.37,276.22,275.14,275.51,10545.0,262.1938,263.0032,261.9748,262.3271,10545.0
2022-05-19 13:35:00,275.38,275.82,275.17,275.75,5546.0,262.2034,262.6223,262.0034,262.5557,5546.0
2022-05-19 13:40:00,275.69,275.79,275.26,275.6,8930.0,262.4985,262.5937,262.0891,262.4128,8930.0
2022-05-19 13:45:00,275.51,275.77,274.5,274.5,6182.0,262.3271,262.5747,261.3655,261.3655,6182.0
2022-05-19 13:50:00,274.37,275.79,274.37,275.78,20141.0,261.2417,262.5937,261.2417,262.5842,20141.0
2022-05-19 13:55:00,275.87,276.88,275.87,276.8,5621.0,262.6699,263.6316,262.6699,263.5554,5621.0
2022-05-19 14:00:00,276.76,276.77,275.53,275.67,4558.0,263.5173,263.5268,262.3462,262.4795,4558.0
2022-05-19 14:05:00,275.44,275.79,275.1,275.6,7215.0,262.2605,262.5937,261.9368,262.4128,7215.0
2022-05-19 14:10:00,275.81,276.09,275.36,275.64,5762.0,262.6128,262.8794,262.1843,262.4509,5762.0
2022-05-19 14:15:00,275.68,276.03,275.13,275.14,6057.0,262.489,262.8223,261.9653,261.9748,6057.0
2022-05-19 14:20:00,275.01,275.64,275.01,275.38,4384.0,261.8511,262.4509,261.8511,262.2034,4384.0
2022-05-19 14:25:00,275.43,275.43,274.83,275.02,7849.0,262.251,262.251,261.6797,261.8606,7849.0
2022-05-19 14:30:00,275.02,275.45,274.86,275.16,9438.0,261.8606,262.27,261.7082,261.9939,9438.0
2022-05-19 14:35:00,275.0,276.12,274.87,275.68,6240.0,261.8415,262.9079,261.7178,262.489,6240.0
2022-05-19 14:40:00,275.49,275.62,274.91,275.59,6731.0,262.3081,262.4319,261.7558,262.4033,6731.0
2022-05-19 14:45:00,275.58,276.41,275.49,276.4,7171.0,262.3938,263.1841,262.3081,263.1745,7171.0
2022-05-19 14:50:00,276.46,276.81,276.26,276.63,13596.0,263.2317,263.5649,263.0412,263.3935,13596.0
2022-05-19 14:55:00,276.49,276.95,276.01,276.57,7152.0,263.2602,263.6982,262.8032,263.3364,7152.0
2022-05-19 15:00:00,276.74,277.99,276.46,277.6,9948.0,263.4983,264.6885,263.2317,264.3171,9948.0
2022-05-19 15:05:00,277.78,278.0,277.01,277.02,13171.0,264.4885,264.698,263.7554,263.7649,13171.0
2022-05-19 15:10:00,276.98,276.98,276.0,276.31,10236.0,263.7268,263.7268,262.7937,263.0889,10236.0
2022-05-19 15:15:00,276.29,276.32,275.28,275.28,12921.0,263.0698,263.0984,262.1081,262.1081,12921.0
2022-05-19 15:20:00,275.31,275.32,274.48,274.55,14643.0,262.1367,262.1462,261.3464,261.4131,14643.0
2022-05-19 15:25:00,274.5,274.93,274.31,274.37,8548.0,261.3655,261.7749,261.1846,261.2417,8548.0
2022-05-19 15:30:00,274.3,274.75,274.23,274.31,12433.0,261.175,261.6035,261.1084,261.1846,12433.0
2022-05-19 15:35:00,274.32,274.55,273.98,274.13,11807.0,261.1941,261.4131,260.8703,261.0132,11807.0
2022-05-19 15:40:00,274.11,274.8,273.81,274.55,12761.0,260.9941,261.6511,260.7085,261.4131,12761.0
2022-05-19 15:45:00,274.66,275.03,273.99,274.69,19392.0,261.5178,261.8701,260.8799,261.5464,19392.0
2022-05-19 15:50:00,274.61,274.61,273.55,273.86,35275.0,261.4702,261.4702,260.4609,260.7561,35275.0
2022-05-19 15:55:00,273.87,274.21,273.42,273.72,77110.0,260.7656,261.0893,260.3371,260.6228,77110.0
2022-05-20 09:30:00,275.58,277.27,275.58,276.72,92271.0,262.3938,264.0029,262.3938,263.4792,92271.0
2022-05-20 09:35:00,276.66,277.85,276.34,277.61,20882.0,263.4221,264.5552,263.1174,264.3267,20882.0
2022-05-20 09:40:00,277.54,278.4,276.89,277.73,13327.0,264.26,265.0789,263.6411,264.4409,13327.0
2022-05-20 09:45:00,277.99,278.35,276.78,276.79,26100.0,264.6885,265.0312,263.5364,263.5459,26100.0
2022-05-20 09:50:00,276.85,277.23,276.21,276.45,27893.0,263.603,263.9648,262.9936,263.2222,27893.0
2022-05-20 09:55:00,276.55,277.06,275.22,276.9,14927.0,263.3174,263.803,262.051,263.6506,14927.0
2022-05-20 10:00:00,276.9,277.58,275.51,275.67,14231.0,263.6506,264.2981,262.3271,262.4795,14231.0
2022-05-20 10:05:00,275.82,276.14,274.77,275.06,19379.0,262.6223,262.927,261.6225,261.8987,19379.0
2022-05-20 10:10:00,275.07,275.53,274.86,275.37,11017.0,261.9082,262.3462,261.7082,262.1938,11017.0
2022-05-20 10:15:00,275.45,275.5,274.65,275.31,12504.0,262.27,262.3176,261.5083,262.1367,12504.0
2022-05-20 10:20:00,275.18,275.23,274.54,274.8,18063.0,262.0129,262.0605,261.4035,261.6511,18063.0
2022-05-20 10:25:00,274.7,275.73,274.33,275.19,11341.0,261.5559,262.5366,261.2036,262.0224,11341.0
2022-05-20 10:30:00,275.03,275.26,274.43,274.43,8327.0,261.8701,262.0891,261.2988,261.2988,8327.0
2022-05-20 10:35:00,274.38,274.66,274.12,274.28,11646.0,261.2512,261.5178,261.0036,261.156,11646.0
2022-05-20 10:40:00,274.28,275.15,274.25,274.64,14646.0,261.156,261.9844,261.1274,261.4988,14646.0
2022-05-20 10:45:00,274.46,274.68,273.88,274.02,17762.0,261.3274,261.5368,260.7751,260.9084,17762.0
2022-05-20 10:50:00,274.15,274.22,273.25,273.32,14908.0,261.0322,261.0989,260.1753,260.2419,14908.0
2022-05-20 10:55:00,273.28,273.32,272.06,272.28,9108.0,260.2038,260.2419,259.0422,259.2517,9108.0
2022-05-20 11:00:00,272.26,272.44,271.75,272.18,17913.0,259.2326,259.404,258.747,259.1565,17913.0
2022-05-20 11:05:00,272.25,272.39,271.65,271.84,14772.0,259.2231,259.3564,258.6518,258.8327,14772.0
2022-05-20 11:10:00,271.77,272.05,271.21,271.62,20088.0,258.7661,259.0327,258.2329,258.6233,20088.0
2022-05-20 11:15:00,271.64,271.64,271.01,271.09,16256.0,258.6423,258.6423,258.0425,258.1186,16256.0
2022-05-20 11:20:00,271.13,271.34,270.93,271.09,12595.0,258.1567,258.3567,257.9663,258.1186,12595.0
2022-05-20 11:25:00,271.08,271.82,271.07,271.57,15554.0,258.1091,258.8137,258.0996,258.5757,15554.0
2022-05-20 11:30:00,271.53,272.11,271.42,272.08,16413.0,258.5376,259.0898,258.4328,259.0613,16413.0
2022-05-20 11:35:00,271.94,272.13,271.21,271.29,16129.0,258.928,259.1089,258.2329,258.3091,16129.0
2022-05-20 11:40:00,271.23,271.65,270.84,270.87,24008.0,258.2519,258.6518,257.8806,257.9092,24008.0
2022-05-20 11:45:00,270.89,271.25,270.87,271.19,14401.0,257.9282,258.271,257.9092,258.2138,14401.0
2022-05-20 11:50:00,271.2,271.5,270.99,271.13,20903.0,258.2234,258.509,258.0234,258.1567,20903.0
2022-05-20 11:55:00,271.06,271.5,271.06,271.31,7801.0,258.0901,258.509,258.0901,258.3281,7801.0
2022-05-20 12:00:00,271.34,271.38,270.95,271.24,10401.0,258.3567,258.3948,257.9853,258.2614,10401.0
2022-05-20 12:05:00,271.26,271.5,270.11,270.26,28286.0,258.2805,258.509,257.1855,257.3283,28286.0
2022-05-20 12:10:00,270.24,270.89,269.97,270.78,26858.0,257.3093,257.9282,257.0522,257.8235,26858.0
2022-05-20 12:15:00,270.78,270.9,269.85,269.88,17957.0,257.8235,257.9377,256.938,256.9665,17957.0
2022-05-20 12:20:00,269.89,270.75,269.89,270.6,13787.0,256.976,257.7949,256.976,257.6521,13787.0
2022-05-20 12:25:00,270.52,270.53,270.16,270.37,9215.0,257.5759,257.5854,257.2331,257.4331,9215.0
2022-05-20 12:30:00,270.24,270.8,270.08,270.08,8857.0,257.3093,257.8425,257.157,257.157,8857.0
2022-05-20 12:35:00,270.0,270.13,269.33,269.88,12687.0,257.0808,257.2046,256.4428,256.9665,12687.0
2022-05-20 12:40:00,269.7,269.72,268.86,269.03,14801.0,256.7951,256.8142,255.9953,256.1572,14801.0
2022-05-20 12:45:00,268.89,269.94,268.52,269.87,14060.0,256.0239,257.0237,255.6716,256.957,14060.0
2022-05-20 12:50:00,269.92,270.24,269.56,269.9,6437.0,257.0046,257.3093,256.6618,256.9856,6437.0
2022-05-20 12:55:00,269.89,270.63,269.83,269.83,17802.0,256.976,257.6806,256.9189,256.9189,17802.0
2022-05-20 13:00:00,269.7,270.15,269.3,269.48,17295.0,256.7951,257.2236,256.4143,256.5857,17295.0
2022-05-20 13:05:00,269.24,269.65,268.48,268.56,26134.0,256.3571,256.7475,255.6335,255.7097,26134.0
2022-05-20 13:10:00,268.66,268.86,268.29,268.53,5803.0,255.8049,255.9953,255.4526,255.6811,5803.0
2022-05-20 13:15:00,268.76,268.94,268.52,268.64,11368.0,255.9001,256.0715,255.6716,255.7859,11368.0
2022-05-20 13:20:00,268.63,269.23,268.4,268.93,13017.0,255.7763,256.3476,255.5573,256.062,13017.0
2022-05-20 13:25:00,268.79,268.91,268.33,268.35,11096.0,255.9287,256.0429,255.4907,255.5097,11096.0
2022-05-20 13:30:00,268.46,270.2,268.17,270.2,11123.0,255.6145,257.2712,255.3383,257.2712,11123.0
2022-05-20 13:35:00,270.02,270.53,269.84,270.05,9145.0,257.0998,257.5854,256.9284,257.1284,9145.0
2022-05-20 13:40:00,269.87,270.15,269.61,270.0,7925.0,256.957,257.2236,256.7094,257.0808,7925.0
2022-05-20 13:45:00,269.98,270.57,269.74,270.28,9485.0,257.0617,257.6235,256.8332,257.3474,9485.0
2022-05-20 13:50:00,270.37,270.74,269.96,270.65,8717.0,257.4331,257.7854,257.0427,257.6997,8717.0
2022-05-20 13:55:00,270.78,271.0,270.44,270.59,6873.0,257.8235,258.0329,257.4997,257.6426,6873.0
2022-05-20 14:00:00,270.68,270.98,270.24,270.48,8025.0,257.7282,258.0139,257.3093,257.5378,8025.0
2022-05-20 14:05:00,270.49,270.56,269.68,269.91,12213.0,257.5473,257.614,256.7761,256.9951,12213.0
2022-05-20 14:10:00,270.03,270.27,269.68,269.91,8428.0,257.1093,257.3379,256.7761,256.9951,8428.0
2022-05-20 14:15:00,269.79,270.11,269.37,269.58,8718.0,256.8808,257.1855,256.4809,256.6809,8718.0
2022-05-20 14:20:00,269.41,269.93,269.25,269.77,6950.0,256.519,257.0141,256.3667,256.8618,6950.0
2022-05-20 14:25:00,269.65,269.99,269.4,269.99,5057.0,256.7475,257.0713,256.5095,257.0713,5057.0
2022-05-20 14:30:00,269.81,270.11,269.12,269.12,9977.0,256.8999,257.1855,256.2429,256.2429,9977.0
2022-05-20 14:35:00,269.07,269.72,269.07,269.42,5407.0,256.1953,256.8142,256.1953,256.5285,5407.0
2022-05-20 14:40:00,269.32,270.47,269.32,270.47,9216.0,256.4333,257.5283,256.4333,257.5283,9216.0
2022-05-20 14:45:00,270.28,270.64,269.64,270.64,10216.0,257.3474,257.6902,256.738,257.6902,10216.0
2022-05-20 14:50:00,270.65,271.87,270.51,271.44,10059.0,257.6997,258.8613,257.5664,258.4519,10059.0
2022-05-20 14:55:00,271.44,271.61,270.85,270.91,11312.0,258.4519,258.6137,257.8901,257.9472,11312.0
2022-05-20 15:00:00,270.84,271.36,270.44,270.74,11974.0,257.8806,258.3757,257.4997,257.7854,11974.0
2022-05-20 15:05:00,270.67,270.68,269.84,270.21,11150.0,257.7187,257.7282,256.9284,257.2807,11150.0
2022-05-20 15:10:00,270.12,270.33,269.86,270.18,9341.0,257.195,257.395,256.9475,257.2522,9341.0
2022-05-20 15:15:00,270.26,270.89,270.23,270.62,17565.0,257.3283,257.9282,257.2998,257.6711,17565.0
2022-05-20 15:20:00,270.67,271.43,270.47,270.95,10539.0,257.7187,258.4424,257.5283,257.9853,10539.0
2022-05-20 15:25:00,270.95,272.05,270.88,272.01,13890.0,257.9853,259.0327,257.9187,258.9946,13890.0
2022-05-20 15:30:00,272.06,272.84,271.45,272.74,18938.0,259.0422,259.7849,258.4614,259.6897,18938.0
2022-05-20 15:35:00,272.69,274.05,272.45,273.54,27795.0,259.6421,260.937,259.4136,260.4514,27795.0
2022-05-20 15:40:00,273.66,275.5,273.61,275.07,48279.0,260.5657,262.3176,260.518,261.9082,48279.0
2022-05-20 15:45:00,275.15,275.15,274.17,275.05,32608.0,261.9844,261.9844,261.0513,261.8891,32608.0
2022-05-20 15:50:00,275.07,275.76,274.99,275.66,51294.0,261.9082,262.5652,261.832,262.47,51294.0
2022-05-20 15:55:00,275.65,277.24,275.32,276.71,182262.0,262.4604,263.9744,262.1462,263.4697,182262.0
2022-05-23 09:30:00,281.28,281.96,279.52,281.9,60777.0,267.821,268.4685,266.1453,268.4114,60777.0
2022-05-23 09:35:00,282.03,282.17,279.18,279.63,22715.0,268.5352,268.6685,265.8215,266.25,22715.0
2022-05-23 09:40:00,279.34,281.81,279.04,281.07,31771.0,265.9739,268.3257,265.6882,267.6211,31771.0
2022-05-23 09:45:00,280.85,281.17,279.65,280.99,39362.0,267.4116,267.7163,266.269,267.5449,39362.0
2022-05-23 09:50:00,281.1,281.56,279.19,279.19,16917.0,267.6497,268.0876,265.8311,265.8311,16917.0
2022-05-23 09:55:00,279.44,279.68,277.48,277.55,9506.0,266.0691,266.2976,264.2029,264.2695,9506.0
2022-05-23 10:00:00,277.47,277.9,276.16,277.68,19717.0,264.1934,264.6028,262.946,264.3933,19717.0
2022-05-23 10:05:00,277.55,278.29,276.43,276.76,16165.0,264.2695,264.9741,263.2031,263.5173,16165.0
2022-05-23 10:10:00,276.61,277.47,276.4,276.95,12373.0,263.3745,264.1934,263.1745,263.6982,12373.0
2022-05-23 10:15:00,277.06,278.32,277.03,278.06,15484.0,263.803,265.0027,263.7744,264.7551,15484.0
2022-05-23 10:20:00,277.98,278.17,277.32,277.64,15274.0,264.6789,264.8599,264.0505,264.3552,15274.0
2022-05-23 10:25:00,277.47,278.74,276.85,278.74,14340.0,264.1934,265.4026,263.603,265.4026,14340.0
2022-05-23 10:30:00,278.92,279.51,278.59,279.51,11711.0,265.574,266.1357,265.2598,266.1357,11711.0
2022-05-23 10:35:00,279.39,279.84,279.13,279.15,8218.0,266.0215,266.4499,265.7739,265.793,8218.0
2022-05-23 10:40:00,279.12,280.33,278.98,280.33,14084.0,265.7644,266.9165,265.6311,266.9165,14084.0
2022-05-23 10:45:00,280.1,280.68,279.69,280.39,7057.0,266.6975,267.2498,266.3071,266.9736,7057.0
2022-05-23 10:50:00,280.35,280.85,279.81,280.49,21199.0,266.9355,267.4116,266.4214,267.0688,21199.0
2022-05-23 10:55:00,280.36,280.59,280.07,280.1,8369.0,266.9451,267.1641,266.6689,266.6975,8369.0
2022-05-23 11:00:00,280.38,281.07,279.89,281.07,26280.0,266.9641,267.6211,266.4976,267.6211,26280.0
2022-05-23 11:05:00,280.96,281.16,280.71,280.93,7977.0,267.5164,267.7068,267.2783,267.4878,7977.0
2022-05-23 11:10:00,280.95,281.31,280.32,281.3,11901.0,267.5068,267.8496,266.907,267.8401,11901.0
2022-05-23 11:15:00,281.41,281.6,281.06,281.06,5337.0,267.9448,268.1257,267.6116,267.6116,5337.0
2022-05-23 11:20:00,280.97,281.45,280.97,281.29,4169.0,267.5259,267.9829,267.5259,267.8306,4169.0
2022-05-23 11:25:00,281.27,282.02,281.27,282.02,8516.0,267.8115,268.5256,267.8115,268.5256,8516.0
2022-05-23 11:30:00,282.08,283.09,281.95,283.03,11499.0,268.5828,269.5444,268.459,269.4873,11499.0
2022-05-23 11:35:00,283.14,283.55,282.9,283.55,13623.0,269.592,269.9824,269.3635,269.9824,13623.0
2022-05-23 11:40:00,283.55,283.74,282.93,283.14,16637.0,269.9824,270.1633,269.3921,269.592,16637.0
2022-05-23 11:45:00,283.13,283.32,282.62,282.91,13324.0,269.5825,269.7634,269.0969,269.3731,13324.0
2022-05-23 11:50:00,282.94,283.44,282.84,283.28,18474.0,269.4016,269.8777,269.3064,269.7253,18474.0
2022-05-23 11:55:00,283.17,283.46,283.03,283.15,18276.0,269.6206,269.8967,269.4873,269.6016,18276.0
2022-05-23 12:00:00,283.12,283.69,283.09,283.49,7525.0,269.573,270.1157,269.5444,269.9253,7525.0
2022-05-23 12:05:00,283.44,283.67,283.21,283.28,5113.0,269.8777,270.0967,269.6587,269.7253,5113.0
2022-05-23 12:10:00,283.18,283.43,283.13,283.24,3648.0,269.6301,269.8682,269.5825,269.6873,3648.0
2022-05-23 12:15:00,283.36,283.57,282.92,283.48,9894.0,269.8015,270.0015,269.3826,269.9158,9894.0
2022-05-23 12:20:00,283.52,283.93,283.51,283.87,9004.0,269.9539,270.3442,269.9443,270.2871,9004.0
2022-05-23 12:25:00,283.87,283.9,282.94,283.05,22103.0,270.2871,270.3157,269.4016,269.5064,22103.0
2022-05-23 12:30:00,283.07,283.12,282.66,282.87,4845.0,269.5254,269.573,269.135,269.335,4845.0
2022-05-23 12:35:00,282.87,283.26,282.72,283.25,6171.0,269.335,269.7063,269.1921,269.6968,6171.0
2022-05-23 12:40:00,283.32,283.32,282.94,283.3,4208.0,269.7634,269.7634,269.4016,269.7444,4208.0
2022-05-23 12:45:00,283.39,283.39,282.53,282.53,5870.0,269.8301,269.8301,269.0112,269.0112,5870.0
2022-05-23 12:50:00,282.59,282.66,282.39,282.51,4680.0,269.0684,269.135,268.8779,268.9922,4680.0
2022-05-23 12:55:00,282.54,282.79,282.27,282.77,9356.0,269.0208,269.2588,268.7637,269.2398,9356.0
2022-05-23 13:00:00,282.77,282.84,282.43,282.53,5306.0,269.2398,269.3064,268.916,269.0112,5306.0
2022-05-23 13:05:00,282.4,282.57,281.7,281.79,7870.0,268.8875,269.0493,268.2209,268.3066,7870.0
2022-05-23 13:10:00,281.71,281.88,281.36,281.61,8284.0,268.2305,268.3923,267.8972,268.1353,8284.0
2022-05-23 13:15:00,281.48,281.48,280.42,280.89,7135.0,268.0115,268.0115,267.0022,267.4497,7135.0
2022-05-23 13:20:00,280.81,281.51,280.63,281.48,4948.0,267.3735,268.04,267.2021,268.0115,4948.0
2022-05-23 13:25:00,281.61,282.13,281.44,281.98,8236.0,268.1353,268.6304,267.9734,268.4876,8236.0
2022-05-23 13:30:00,281.98,282.65,281.81,282.56,8835.0,268.4876,269.1255,268.3257,269.0398,8835.0
2022-05-23 13:35:00,282.49,282.79,282.42,282.59,7651.0,268.9731,269.2588,268.9065,269.0684,7651.0
2022-05-23 13:40:00,282.51,282.56,282.29,282.47,5138.0,268.9922,269.0398,268.7827,268.9541,5138.0
2022-05-23 13:45:00,282.41,282.65,282.17,282.48,12050.0,268.897,269.1255,268.6685,268.9636,12050.0
2022-05-23 13:50:00,282.31,282.31,281.83,281.92,3870.0,268.8018,268.8018,268.3447,268.4304,3870.0
2022-05-23 13:55:00,281.88,282.29,281.88,282.29,8566.0,268.3923,268.7827,268.3923,268.7827,8566.0
2022-05-23 14:00:00,282.44,282.53,282.0,282.24,7048.0,268.9255,269.0112,268.5066,268.7351,7048.0
2022-05-23 14:05:00,282.12,282.37,282.0,282.36,7945.0,268.6209,268.8589,268.5066,268.8494,7945.0
2022-05-23 14:10:00,282.5,282.74,282.35,282.74,9702.0,268.9827,269.2112,268.8398,269.2112,9702.0
2022-05-23 14:15:00,282.54,282.56,282.04,282.16,34433.0,269.0208,269.0398,268.5447,268.6589,34433.0
2022-05-23 14:20:00,282.21,282.54,282.2,282.35,3591.0,268.7065,269.0208,268.697,268.8398,3591.0
2022-05-23 14:25:00,282.29,282.57,282.21,282.24,4575.0,268.7827,269.0493,268.7065,268.7351,4575.0
2022-05-23 14:30:00,282.4,282.41,282.07,282.22,5897.0,268.8875,268.897,268.5732,268.7161,5897.0
2022-05-23 14:35:00,282.24,282.73,282.16,282.7,2184.0,268.7351,269.2017,268.6589,269.1731,2184.0
2022-05-23 14:40:00,282.67,283.25,282.61,283.25,3214.0,269.1445,269.6968,269.0874,269.6968,3214.0
2022-05-23 14:45:00,283.2,283.33,282.44,282.5,7707.0,269.6492,269.773,268.9255,268.9827,7707.0
2022-05-23 14:50:00,282.52,282.67,281.82,282.22,4413.0,269.0017,269.1445,268.3352,268.7161,4413.0
2022-05-23 14:55:00,282.26,282.31,281.74,281.89,6701.0,268.7542,268.8018,268.259,268.4019,6701.0
2022-05-23 15:00:00,282.0,282.28,281.95,282.08,9778.0,268.5066,268.7732,268.459,268.5828,9778.0
2022-05-23 15:05:00,282.17,282.72,282.12,282.72,11349.0,268.6685,269.1921,268.6209,269.1921,11349.0
2022-05-23 15:10:00,282.65,282.67,281.86,282.09,10311.0,269.1255,269.1445,268.3733,268.5923,10311.0
2022-05-23 15:15:00,281.96,282.14,281.86,282.14,6755.0,268.4685,268.6399,268.3733,268.6399,6755.0
2022-05-23 15:20:00,282.14,282.26,281.65,282.13,15175.0,268.6399,268.7542,268.1733,268.6304,15175.0
2022-05-23 15:25:00,282.11,282.32,281.98,282.24,7956.0,268.6113,268.8113,268.4876,268.7351,7956.0
2022-05-23 15:30:00,282.26,282.88,282.18,282.77,10578.0,268.7542,269.3445,268.678,269.2398,10578.0
2022-05-23 15:35:00,282.79,283.13,282.13,282.21,12184.0,269.2588,269.5825,268.6304,268.7065,12184.0
2022-05-23 15:40:00,282.25,282.84,281.94,282.22,28760.0,268.7446,269.3064,268.4495,268.7161,28760.0
2022-05-23 15:45:00,282.1,282.46,281.67,282.4,31157.0,268.6018,268.9446,268.1924,268.8875,31157.0
2022-05-23 15:50:00,282.48,283.09,282.48,282.62,44967.0,268.9636,269.5444,268.9636,269.0969,44967.0
2022-05-23 15:55:00,282.61,283.77,282.46,283.64,80934.0,269.0874,270.1919,268.9446,270.0681,80934.0
2022-05-24 09:30:00,279.82,280.5,279.21,279.21,47256.0,266.4309,267.0784,265.8501,265.8501,47256.0
2022-05-24 09:35:00,279.15,279.31,278.02,278.02,25470.0,265.793,265.9453,264.717,264.717,25470.0
2022-05-24 09:40:00,277.79,278.32,277.26,277.7,9919.0,264.498,265.0027,263.9934,264.4123,9919.0
2022-05-24 09:45:00,277.79,278.2,276.88,277.51,20157.0,264.498,264.8884,263.6316,264.2314,20157.0
2022-05-24 09:50:00,277.53,277.81,276.92,276.95,17565.0,264.2505,264.5171,263.6697,263.6982,17565.0
2022-05-24 09:55:00,276.99,277.28,276.31,276.43,20088.0,263.7363,264.0124,263.0889,263.2031,20088.0
2022-05-24 10:00:00,276.19,276.69,275.08,275.13,31561.0,262.9746,263.4507,261.9177,261.9653,31561.0
2022-05-24 10:05:00,275.13,275.22,274.48,274.74,27627.0,261.9653,262.051,261.3464,261.594,27627.0
2022-05-24 10:10:00,274.71,275.12,274.31,274.45,9688.0,261.5654,261.9558,261.1846,261.3179,9688.0
2022-05-24 10:15:00,274.37,274.6,273.39,273.39,14646.0,261.2417,261.4607,260.3086,260.3086,14646.0
2022-05-24 10:20:00,273.8,275.05,273.66,274.8,4834.0,260.699,261.8891,260.5657,261.6511,4834.0
2022-05-24 10:25:00,274.42,275.33,274.42,275.17,6287.0,261.2893,262.1557,261.2893,262.0034,6287.0
2022-05-24 10:30:00,275.04,275.13,274.52,274.91,9628.0,261.8796,261.9653,261.3845,261.7558,9628.0
2022-05-24 10:35:00,274.7,275.12,274.61,274.9,10219.0,261.5559,261.9558,261.4702,261.7463,10219.0
2022-05-24 10:40:00,274.75,275.45,274.68,275.03,9482.0,261.6035,262.27,261.5368,261.8701,9482.0
2022-05-24 10:45:00,274.98,275.02,273.57,273.57,6462.0,261.8225,261.8606,260.48,260.48,6462.0
2022-05-24 10:50:00,273.63,274.03,273.53,274.02,5892.0,260.5371,260.918,260.4419,260.9084,5892.0
2022-05-24 10:55:00,273.82,274.38,273.64,274.36,9643.0,260.718,261.2512,260.5466,261.2322,9643.0
2022-05-24 11:00:00,274.31,274.57,274.16,274.29,7440.0,261.1846,261.4321,261.0417,261.1655,7440.0
2022-05-24 11:05:00,274.08,274.44,273.96,274.24,11222.0,260.9656,261.3083,260.8513,261.1179,11222.0
2022-05-24 11:10:00,274.26,274.41,273.68,273.77,7117.0,261.1369,261.2798,260.5847,260.6704,7117.0
2022-05-24 11:15:00,273.62,274.21,273.3,273.44,14717.0,260.5276,261.0893,260.2229,260.3562,14717.0
2022-05-24 11:20:00,273.3,274.34,273.05,274.34,8939.0,260.2229,261.2131,259.9848,261.2131,8939.0
2022-05-24 11:25:00,274.42,274.78,274.27,274.75,7696.0,261.2893,261.6321,261.1465,261.6035,7696.0
2022-05-24 11:30:00,274.92,275.06,274.11,274.36,19119.0,261.7654,261.8987,260.9941,261.2322,19119.0
2022-05-24 11:35:00,274.28,274.28,273.7,274.16,7929.0,261.156,261.156,260.6037,261.0417,7929.0
2022-05-24 11:40:00,274.3,275.11,273.91,274.84,11002.0,261.175,261.9463,260.8037,261.6892,11002.0
2022-05-24 11:45:00,274.98,275.56,274.79,275.44,15566.0,261.8225,262.3747,261.6416,262.2605,15566.0
2022-05-24 11:50:00,275.53,275.61,275.03,275.06,5821.0,262.3462,262.4223,261.8701,261.8987,5821.0
2022-05-24 11:55:00,275.06,275.52,274.94,275.2,9242.0,261.8987,262.3367,261.7844,262.032,9242.0
2022-05-24 12:00:00,275.14,275.39,274.69,275.27,11364.0,261.9748,262.2129,261.5464,262.0986,11364.0
2022-05-24 12:05:00,275.49,275.73,275.09,275.56,19325.0,262.3081,262.5366,261.9272,262.3747,19325.0
2022-05-24 12:10:00,275.55,276.35,275.53,276.35,6310.0,262.3652,263.1269,262.3462,263.1269,6310.0
2022-05-24 12:15:00,276.39,277.17,276.39,276.56,2874.0,263.165,263.9077,263.165,263.3269,2874.0
2022-05-24 12:20:00,276.51,276.55,276.16,276.34,6590.0,263.2793,263.3174,262.946,263.1174,6590.0
2022-05-24 12:25:00,276.24,276.47,275.89,275.89,3603.0,263.0222,263.2412,262.689,262.689,3603.0
2022-05-24 12:30:00,275.96,276.15,275.56,275.57,3916.0,262.7556,262.9365,262.3747,262.3843,3916.0
2022-05-24 12:35:00,275.56,275.56,275.04,275.06,4891.0,262.3747,262.3747,261.8796,261.8987,4891.0
2022-05-24 12:40:00,275.05,275.26,275.05,275.21,5080.0,261.8891,262.0891,261.8891,262.0415,5080.0
2022-05-24 12:45:00,275.06,275.39,274.96,275.36,5315.0,261.8987,262.2129,261.8035,262.1843,5315.0
2022-05-24 12:50:00,275.36,275.64,275.29,275.64,2997.0,262.1843,262.4509,262.1177,262.4509,2997.0
2022-05-24 12:55:00,275.69,276.21,275.69,275.81,5601.0,262.4985,262.9936,262.4985,262.6128,5601.0
2022-05-24 13:00:00,275.61,275.61,274.95,275.04,2454.0,262.4223,262.4223,261.7939,261.8796,2454.0
2022-05-24 13:05:00,274.85,275.4,274.85,275.4,6352.0,261.6987,262.2224,261.6987,262.2224,6352.0
2022-05-24 13:10:00,275.38,276.28,275.3,276.17,11873.0,262.2034,263.0603,262.1272,262.9556,11873.0
2022-05-24 13:15:00,275.95,276.38,275.82,276.04,6902.0,262.7461,263.1555,262.6223,262.8318,6902.0
2022-05-24 13:20:00,276.07,276.15,275.86,275.99,8975.0,262.8603,262.9365,262.6604,262.7842,8975.0
2022-05-24 13:25:00,275.99,276.59,275.84,276.59,8353.0,262.7842,263.3555,262.6413,263.3555,8353.0
2022-05-24 13:30:00,276.63,276.68,276.25,276.68,6330.0,263.3935,263.4412,263.0317,263.4412,6330.0
2022-05-24 13:35:00,276.68,277.41,276.58,277.36,7758.0,263.4412,264.1362,263.3459,264.0886,7758.0
2022-05-24 13:40:00,277.39,278.33,277.39,278.11,4025.0,264.1172,265.0122,264.1172,264.8027,4025.0
2022-05-24 13:45:00,277.96,278.29,277.49,277.51,7361.0,264.6599,264.9741,264.2124,264.2314,7361.0
2022-05-24 13:50:00,277.54,277.98,277.54,277.8,2024.0,264.26,264.6789,264.26,264.5076,2024.0
2022-05-24 13:55:00,277.8,278.09,277.44,277.71,3941.0,264.5076,264.7837,264.1648,264.4219,3941.0
2022-05-24 14:00:00,277.78,278.02,277.07,277.07,11641.0,264.4885,264.717,263.8125,263.8125,11641.0
2022-05-24 14:05:00,277.11,278.05,277.01,277.94,8930.0,263.8506,264.7456,263.7554,264.6409,8930.0
2022-05-24 14:10:00,277.91,278.67,277.76,277.88,3780.0,264.6123,265.3359,264.4695,264.5837,3780.0
2022-05-24 14:15:00,278.02,278.06,277.53,277.53,4017.0,264.717,264.7551,264.2505,264.2505,4017.0
2022-05-24 14:20:00,277.5,278.09,277.21,277.94,6068.0,264.2219,264.7837,263.9458,264.6409,6068.0
2022-05-24 14:25:00,278.0,278.38,277.9,278.02,4283.0,264.698,265.0598,264.6028,264.717,4283.0
2022-05-24 14:30:00,277.92,278.05,277.49,278.05,11050.0,264.6218,264.7456,264.2124,264.7456,11050.0
2022-05-24 14:35:00,277.97,278.2,277.48,277.99,14160.0,264.6694,264.8884,264.2029,264.6885,14160.0
2022-05-24 14:40:00,278.05,278.15,276.93,277.02,7366.0,264.7456,264.8408,263.6792,263.7649,7366.0
2022-05-24 14:45:00,276.92,277.66,276.74,277.03,14525.0,263.6697,264.3743,263.4983,263.7744,14525.0
2022-05-24 14:50:00,276.94,277.08,276.58,276.65,5650.0,263.6887,263.822,263.3459,263.4126,5650.0
2022-05-24 14:55:00,276.35,277.02,276.35,276.88,5308.0,263.1269,263.7649,263.1269,263.6316,5308.0
2022-05-24 15:00:00,276.88,277.92,276.88,277.75,7815.0,263.6316,264.6218,263.6316,264.46,7815.0
2022-05-24 15:05:00,277.68,278.43,277.68,278.13,8005.0,264.3933,265.1074,264.3933,264.8218,8005.0
2022-05-24 15:10:00,278.02,278.6,278.01,278.37,9418.0,264.717,265.2693,264.7075,265.0503,9418.0
2022-05-24 15:15:00,278.47,278.53,278.05,278.06,7338.0,265.1455,265.2026,264.7456,264.7551,7338.0
2022-05-24 15:20:00,277.97,278.56,277.56,278.19,13323.0,264.6694,265.2312,264.279,264.8789,13323.0
2022-05-24 15:25:00,278.19,278.64,277.91,278.42,10479.0,264.8789,265.3074,264.6123,265.0979,10479.0
2022-05-24 15:30:00,278.65,279.18,278.49,279.14,7519.0,265.3169,265.8215,265.1645,265.7834,7519.0
2022-05-24 15:35:00,279.22,281.0,279.22,280.59,13387.0,265.8596,267.5544,265.8596,267.1641,13387.0
2022-05-24 15:40:00,280.6,281.03,280.17,280.17,14437.0,267.1736,267.583,266.7642,266.7642,14437.0
2022-05-24 15:45:00,280.2,280.89,279.95,280.03,14329.0,266.7927,267.4497,266.5547,266.6309,14329.0
2022-05-24 15:50:00,280.2,280.23,279.16,279.16,15236.0,266.7927,266.8213,265.8025,265.8025,15236.0
2022-05-24 15:55:00,279.24,279.78,278.77,279.34,85245.0,265.8787,266.3928,265.4311,265.9739,85245.0
2022-05-25 09:30:00,278.33,278.65,277.12,277.31,36266.0,265.0122,265.3169,263.8601,264.041,36266.0
2022-05-25 09:35:00,277.49,278.22,277.09,278.04,12281.0,264.2124,264.9075,263.8315,264.7361,12281.0
2022-05-25 09:40:00,278.22,278.29,277.29,277.89,8206.0,264.9075,264.9741,264.022,264.5933,8206.0
2022-05-25 09:45:00,277.95,278.42,277.01,277.23,12262.0,264.6504,265.0979,263.7554,263.9648,12262.0
2022-05-25 09:50:00,277.3,277.41,276.3,276.47,17564.0,264.0315,264.1362,263.0793,263.2412,17564.0
2022-05-25 09:55:00,276.47,276.98,276.21,276.57,19889.0,263.2412,263.7268,262.9936,263.3364,19889.0
2022-05-25 10:00:00,276.45,277.38,276.17,276.98,8713.0,263.2222,264.1077,262.9556,263.7268,8713.0
2022-05-25 10:05:00,276.89,276.91,275.69,276.15,9897.0,263.6411,263.6601,262.4985,262.9365,9897.0
2022-05-25 10:10:00,276.01,276.66,275.57,276.66,11725.0,262.8032,263.4221,262.3843,263.4221,11725.0
2022-05-25 10:15:00,276.68,277.75,276.56,277.75,20645.0,263.4412,264.46,263.3269,264.46,20645.0
2022-05-25 10:20:00,277.66,278.74,277.49,278.25,6478.0,264.3743,265.4026,264.2124,264.936,6478.0
2022-05-25 10:25:00,278.28,278.7,278.08,278.59,7464.0,264.9646,265.3645,264.7742,265.2598,7464.0
2022-05-25 10:30:00,278.76,279.24,278.17,279.24,8100.0,265.4216,265.8787,264.8599,265.8787,8100.0
2022-05-25 10:35:00,279.24,279.75,279.08,279.64,3657.0,265.8787,266.3643,265.7263,266.2595,3657.0
2022-05-25 10:40:00,279.68,279.68,279.0,279.43,10452.0,266.2976,266.2976,265.6501,266.0596,10452.0
2022-05-25 10:45:00,279.34,279.71,278.86,279.65,8333.0,265.9739,266.3262,265.5168,266.269,8333.0
2022-05-25 10:50:00,279.66,279.86,279.24,279.24,3146.0,266.2786,266.469,265.8787,265.8787,3146.0
2022-05-25 10:55:00,279.26,280.27,279.26,280.12,7575.0,265.8977,266.8594,265.8977,266.7166,7575.0
2022-05-25 11:00:00,280.02,280.11,279.21,279.21,5359.0,266.6213,266.707,265.8501,265.8501,5359.0
2022-05-25 11:05:00,279.39,279.45,279.13,279.13,4378.0,266.0215,266.0786,265.7739,265.7739,4378.0
2022-05-25 11:10:00,278.96,279.24,278.78,278.9,4299.0,265.6121,265.8787,265.4407,265.5549,4299.0
2022-05-25 11:15:00,278.91,279.18,278.46,278.46,5729.0,265.5644,265.8215,265.136,265.136,5729.0
2022-05-25 11:20:00,278.44,278.99,278.27,278.82,6118.0,265.1169,265.6406,264.9551,265.4788,6118.0
2022-05-25 11:25:00,278.86,278.87,278.6,278.87,3900.0,265.5168,265.5264,265.2693,265.5264,3900.0
2022-05-25 11:30:00,278.84,279.04,278.14,278.31,7308.0,265.4978,265.6882,264.8313,264.9932,7308.0
2022-05-25 11:35:00,278.28,278.28,277.56,277.68,6718.0,264.9646,264.9646,264.279,264.3933,6718.0
2022-05-25 11:40:00,277.74,278.12,277.56,278.1,4354.0,264.4504,264.8122,264.279,264.7932,4354.0
2022-05-25 11:45:00,278.05,278.19,277.86,277.98,3306.0,264.7456,264.8789,264.5647,264.6789,3306.0
2022-05-25 11:50:00,277.94,278.02,277.72,277.8,3459.0,264.6409,264.717,264.4314,264.5076,3459.0
2022-05-25 11:55:00,277.85,277.98,277.58,277.63,11491.0,264.5552,264.6789,264.2981,264.3457,11491.0
2022-05-25 12:00:00,277.63,278.28,277.33,278.08,14133.0,264.3457,264.9646,264.06,264.7742,14133.0
2022-05-25 12:05:00,278.13,278.13,277.01,277.26,6999.0,264.8218,264.8218,263.7554,263.9934,6999.0
2022-05-25 12:10:00,277.21,277.43,277.14,277.34,6946.0,263.9458,264.1553,263.8791,264.0696,6946.0
2022-05-25 12:15:00,277.3,277.51,276.94,277.03,4394.0,264.0315,264.2314,263.6887,263.7744,4394.0
2022-05-25 12:20:00,277.04,277.19,276.38,276.53,8951.0,263.7839,263.9267,263.1555,263.2983,8951.0
2022-05-25 12:25:00,276.46,276.59,276.18,276.59,3727.0,263.2317,263.3555,262.9651,263.3555,3727.0
2022-05-25 12:30:00,276.71,276.92,276.61,276.82,4809.0,263.4697,263.6697,263.3745,263.5745,4809.0
2022-05-25 12:35:00,276.77,277.16,276.44,276.91,7670.0,263.5268,263.8982,263.2126,263.6601,7670.0
2022-05-25 12:40:00,276.96,277.05,276.73,276.73,6891.0,263.7078,263.7934,263.4888,263.4888,6891.0
2022-05-25 12:45:00,276.76,276.95,276.53,276.88,8635.0,263.5173,263.6982,263.2983,263.6316,8635.0
2022-05-25 12:50:00,276.81,276.85,276.4,276.54,14933.0,263.5649,263.603,263.1745,263.3079,14933.0
2022-05-25 12:55:00,276.55,276.81,276.48,276.63,58627.0,263.3174,263.5649,263.2507,263.3935,58627.0
2022-05-25 13:00:00,276.58,276.62,276.1,276.25,7448.0,263.3459,263.384,262.8889,263.0317,7448.0
2022-05-25 13:05:00,276.38,276.63,276.38,276.52,6300.0,263.1555,263.3935,263.1555,263.2888,6300.0
2022-05-25 13:10:00,276.56,276.57,275.76,276.55,5938.0,263.3269,263.3364,262.5652,263.3174,5938.0
2022-05-25 13:15:00,276.43,276.7,276.32,276.53,7067.0,263.2031,263.4602,263.0984,263.2983,7067.0
2022-05-25 13:20:00,276.5,276.69,276.14,276.36,4200.0,263.2698,263.4507,262.927,263.1365,4200.0
2022-05-25 13:25:00,276.32,276.6,276.14,276.47,4194.0,263.0984,263.365,262.927,263.2412,4194.0
2022-05-25 13:30:00,276.48,276.59,276.19,276.36,5241.0,263.2507,263.3555,262.9746,263.1365,5241.0
2022-05-25 13:35:00,276.29,276.81,276.29,276.37,14328.0,263.0698,263.5649,263.0698,263.146,14328.0
2022-05-25 13:40:00,276.32,276.58,276.28,276.49,2816.0,263.0984,263.3459,263.0603,263.2602,2816.0
2022-05-25 13:45:00,276.49,276.6,276.36,276.59,4518.0,263.2602,263.365,263.1365,263.3555,4518.0
2022-05-25 13:50:00,276.52,276.52,276.16,276.16,5173.0,263.2888,263.2888,262.946,262.946,5173.0
2022-05-25 13:55:00,276.21,276.24,275.92,276.22,6210.0,262.9936,263.0222,262.7175,263.0032,6210.0
2022-05-25 14:00:00,276.03,277.61,275.95,277.34,32089.0,262.8223,264.3267,262.7461,264.0696,32089.0
2022-05-25 14:05:00,277.5,277.73,275.24,276.3,15183.0,264.2219,264.4409,262.0701,263.0793,15183.0
2022-05-25 14:10:00,276.75,277.41,276.2,277.41,12503.0,263.5078,264.1362,262.9841,264.1362,12503.0
2022-05-25 14:15:00,277.42,278.54,277.05,278.35,11652.0,264.1457,265.2122,263.7934,265.0312,11652.0
2022-05-25 14:20:00,278.28,279.17,278.19,279.17,9109.0,264.9646,265.812,264.8789,265.812,9109.0
2022-05-25 14:25:00,279.04,279.72,278.91,279.47,6393.0,265.6882,266.3357,265.5644,266.0977,6393.0
2022-05-25 14:30:00,279.59,280.06,279.52,279.85,13219.0,266.2119,266.6594,266.1453,266.4595,13219.0
2022-05-25 14:35:00,279.97,280.22,279.47,279.47,10359.0,266.5737,266.8118,266.0977,266.0977,10359.0
2022-05-25 14:40:00,279.64,280.39,279.5,279.5,12735.0,266.2595,266.9736,266.1262,266.1262,12735.0
2022-05-25 14:45:00,279.43,279.65,279.22,279.26,4340.0,266.0596,266.269,265.8596,265.8977,4340.0
2022-05-25 14:50:00,279.27,280.04,279.27,279.92,9227.0,265.9072,266.6404,265.9072,266.5261,9227.0
2022-05-25 14:55:00,279.96,279.99,279.68,279.94,7842.0,266.5642,266.5928,266.2976,266.5452,7842.0
2022-05-25 15:00:00,279.96,281.3,279.89,281.19,6398.0,266.5642,267.8401,266.4976,267.7354,6398.0
2022-05-25 15:05:00,281.13,281.3,280.77,281.21,5426.0,267.6782,267.8401,267.3354,267.7544,5426.0
2022-05-25 15:10:00,281.09,281.3,280.95,281.07,6335.0,267.6401,267.8401,267.5068,267.6211,6335.0
2022-05-25 15:15:00,280.99,281.17,280.61,280.64,6497.0,267.5449,267.7163,267.1831,267.2117,6497.0
2022-05-25 15:20:00,280.53,281.17,280.43,281.17,19653.0,267.1069,267.7163,267.0117,267.7163,19653.0
2022-05-25 15:25:00,281.06,281.34,280.9,280.94,10168.0,267.6116,267.8782,267.4592,267.4973,10168.0
2022-05-25 15:30:00,281.13,281.18,280.29,280.49,22133.0,267.6782,267.7258,266.8784,267.0688,22133.0
2022-05-25 15:35:00,280.47,280.51,279.98,280.27,11015.0,267.0498,267.0879,266.5832,266.8594,11015.0
2022-05-25 15:40:00,280.27,280.54,279.73,280.44,7811.0,266.8594,267.1165,266.3452,267.0212,7811.0
2022-05-25 15:45:00,280.31,280.47,280.02,280.23,12709.0,266.8975,267.0498,266.6213,266.8213,12709.0
2022-05-25 15:50:00,280.12,280.12,279.02,279.65,21055.0,266.7166,266.7166,265.6692,266.269,21055.0
2022-05-25 15:55:00,279.52,279.93,279.35,279.64,69724.0,266.1453,266.5356,265.9834,266.2595,69724.0
2022-05-26 09:30:00,282.44,283.94,281.11,283.94,39099.0,268.9255,270.3538,267.6592,270.3538,39099.0
2022-05-26 09:35:00,283.72,284.3,283.01,284.05,7085.0,270.1443,270.6965,269.4683,270.4585,7085.0
2022-05-26 09:40:00,284.12,286.45,284.08,286.11,35170.0,270.5252,272.7437,270.4871,272.4199,35170.0
2022-05-26 09:45:00,285.88,286.63,285.48,286.13,15526.0,272.2009,272.9151,271.8201,272.439,15526.0
2022-05-26 09:50:00,285.94,287.38,285.93,287.33,16906.0,272.2581,273.6292,272.2485,273.5816,16906.0
2022-05-26 09:55:00,287.27,288.08,286.97,287.42,21927.0,273.5244,274.2957,273.2388,273.6673,21927.0
2022-05-26 10:00:00,287.14,287.48,286.85,287.17,18156.0,273.4007,273.7244,273.1245,273.4292,18156.0
2022-05-26 10:05:00,287.2,288.02,287.18,287.43,13013.0,273.4578,274.2385,273.4387,273.6768,13013.0
2022-05-26 10:10:00,287.49,287.89,287.22,287.7,28511.0,273.7339,274.1148,273.4768,273.9339,28511.0
2022-05-26 10:15:00,287.78,288.29,287.36,288.26,28175.0,274.01,274.4956,273.6101,274.4671,28175.0
2022-05-26 10:20:00,288.32,288.38,287.45,288.33,21575.0,274.5242,274.5813,273.6958,274.5337,21575.0
2022-05-26 10:25:00,288.25,288.29,287.5,287.5,9935.0,274.4575,274.4956,273.7434,273.7434,9935.0
2022-05-26 10:30:00,287.59,287.67,286.96,286.96,11849.0,273.8291,273.9053,273.2293,273.2293,11849.0
2022-05-26 10:35:00,286.88,287.21,286.88,287.01,10458.0,273.1531,273.4673,273.1531,273.2769,10458.0
2022-05-26 10:40:00,287.05,287.44,286.97,287.26,24467.0,273.315,273.6863,273.2388,273.5149,24467.0
2022-05-26 10:45:00,287.22,287.22,286.59,286.99,5263.0,273.4768,273.4768,272.877,273.2578,5263.0
2022-05-26 10:50:00,287.1,287.95,287.1,287.35,13597.0,273.3626,274.1719,273.3626,273.6006,13597.0
2022-05-26 10:55:00,287.28,287.28,286.85,287.28,5578.0,273.534,273.534,273.1245,273.534,5578.0
2022-05-26 11:00:00,287.19,287.72,287.08,287.72,2038.0,273.4483,273.9529,273.3435,273.9529,2038.0
2022-05-26 11:05:00,287.68,287.83,287.5,287.54,4885.0,273.9148,274.0576,273.7434,273.7815,4885.0
2022-05-26 11:10:00,287.56,287.6,287.09,287.31,5888.0,273.8006,273.8386,273.353,273.5625,5888.0
2022-05-26 11:15:00,287.26,287.28,286.6,286.69,8599.0,273.5149,273.534,272.8865,272.9722,8599.0
2022-05-26 11:20:00,286.7,286.75,286.1,286.11,5008.0,272.9817,273.0293,272.4104,272.4199,5008.0
2022-05-26 11:25:00,286.17,286.4,285.87,285.98,7460.0,272.4771,272.6961,272.1914,272.2962,7460.0
2022-05-26 11:30:00,286.07,286.61,285.88,285.88,8603.0,272.3818,272.896,272.2009,272.2009,8603.0
2022-05-26 11:35:00,285.82,286.24,285.76,286.24,6516.0,272.1438,272.5437,272.0867,272.5437,6516.0
2022-05-26 11:40:00,286.23,286.31,286.12,286.23,4043.0,272.5342,272.6104,272.4295,272.5342,4043.0
2022-05-26 11:45:00,286.08,286.15,285.83,286.05,4403.0,272.3914,272.458,272.1533,272.3628,4403.0
2022-05-26 11:50:00,286.03,286.21,285.95,286.2,5377.0,272.3438,272.5152,272.2676,272.5056,5377.0
2022-05-26 11:55:00,286.25,286.41,286.01,286.01,6863.0,272.5532,272.7056,272.3247,272.3247,6863.0
2022-05-26 12:00:00,285.86,286.41,285.76,286.3,5070.0,272.1819,272.7056,272.0867,272.6008,5070.0
2022-05-26 12:05:00,286.43,286.64,286.39,286.61,3831.0,272.7246,272.9246,272.6865,272.896,3831.0
2022-05-26 12:10:00,286.5,287.09,286.49,287.07,7127.0,272.7913,273.353,272.7818,273.334,7127.0
2022-05-26 12:15:00,287.02,287.02,286.51,286.55,6502.0,273.2864,273.2864,272.8008,272.8389,6502.0
2022-05-26 12:20:00,286.65,287.15,286.59,287.07,3883.0,272.9341,273.4102,272.877,273.334,3883.0
2022-05-26 12:25:00,287.14,287.72,287.14,287.63,4384.0,273.4007,273.9529,273.4007,273.8672,4384.0
2022-05-26 12:30:00,287.7,288.05,287.7,287.95,7340.0,273.9339,274.2671,273.9339,274.1719,7340.0
2022-05-26 12:35:00,287.98,288.53,287.85,288.53,6393.0,274.2005,274.7241,274.0767,274.7241,6393.0
2022-05-26 12:40:00,288.47,288.63,288.34,288.44,10025.0,274.667,274.8194,274.5432,274.6384,10025.0
2022-05-26 12:45:00,288.44,288.75,288.37,288.64,5638.0,274.6384,274.9336,274.5718,274.8289,5638.0
2022-05-26 12:50:00,288.57,289.19,288.57,288.98,8278.0,274.7622,275.3526,274.7622,275.1526,8278.0
2022-05-26 12:55:00,289.03,289.75,289.02,289.75,13516.0,275.2002,275.8858,275.1907,275.8858,13516.0
2022-05-26 13:00:00,289.73,290.09,289.64,290.08,20513.0,275.8667,276.2095,275.781,276.2,20513.0
2022-05-26 13:05:00,290.09,290.28,289.9,290.23,9541.0,276.2095,276.3904,276.0286,276.3428,9541.0
2022-05-26 13:10:00,290.31,290.34,289.72,290.06,13605.0,276.419,276.4475,275.8572,276.1809,13605.0
2022-05-26 13:15:00,290.0,290.12,289.97,289.98,8613.0,276.1238,276.2381,276.0952,276.1048,8613.0
2022-05-26 13:20:00,289.96,290.09,289.76,289.99,16726.0,276.0857,276.2095,275.8953,276.1143,16726.0
2022-05-26 13:25:00,289.96,290.17,289.86,290.09,17447.0,276.0857,276.2857,275.9905,276.2095,17447.0
2022-05-26 13:30:00,290.09,290.17,289.94,290.08,19544.0,276.2095,276.2857,276.0667,276.2,19544.0
2022-05-26 13:35:00,290.03,291.13,290.03,290.93,36624.0,276.1524,277.1997,276.1524,277.0093,36624.0
2022-05-26 13:40:00,290.9,291.19,290.72,290.97,16076.0,276.9807,277.2569,276.8094,277.0474,16076.0
2022-05-26 13:45:00,290.96,291.09,290.74,291.09,15127.0,277.0379,277.1616,276.8284,277.1616,15127.0
2022-05-26 13:50:00,291.04,291.06,290.78,290.8,11287.0,277.114,277.1331,276.8665,276.8855,11287.0
2022-05-26 13:55:00,290.85,291.17,290.74,291.06,10415.0,276.9331,277.2378,276.8284,277.1331,10415.0
2022-05-26 14:00:00,290.97,291.25,290.86,290.97,5874.0,277.0474,277.314,276.9427,277.0474,5874.0
2022-05-26 14:05:00,291.01,291.22,290.78,291.2,6249.0,277.0855,277.2854,276.8665,277.2664,6249.0
2022-05-26 14:10:00,291.11,291.2,290.81,290.98,5552.0,277.1807,277.2664,276.895,277.0569,5552.0
2022-05-26 14:15:00,290.92,291.3,290.92,291.13,7932.0,276.9998,277.3616,276.9998,277.1997,7932.0
2022-05-26 14:20:00,291.17,291.57,291.04,291.42,5595.0,277.2378,277.6187,277.114,277.4759,5595.0
2022-05-26 14:25:00,291.58,291.6,291.14,291.15,4938.0,277.6282,277.6472,277.2093,277.2188,4938.0
2022-05-26 14:30:00,291.16,291.33,290.91,290.98,8016.0,277.2283,277.3902,276.9903,277.0569,8016.0
2022-05-26 14:35:00,290.99,291.26,290.81,290.96,14027.0,277.0664,277.3235,276.895,277.0379,14027.0
2022-05-26 14:40:00,290.93,291.38,290.89,291.24,9852.0,277.0093,277.4378,276.9712,277.3045,9852.0
2022-05-26 14:45:00,291.25,291.33,291.0,291.23,6823.0,277.314,277.3902,277.076,277.2949,6823.0
2022-05-26 14:50:00,291.2,291.38,291.08,291.23,8389.0,277.2664,277.4378,277.1521,277.2949,8389.0
2022-05-26 14:55:00,291.17,291.61,291.1,291.4,7765.0,277.2378,277.6568,277.1712,277.4568,7765.0
2022-05-26 15:00:00,291.35,291.5,290.89,291.16,10562.0,277.4092,277.552,276.9712,277.2283,10562.0
2022-05-26 15:05:00,291.13,291.93,290.93,291.91,20971.0,277.1997,277.9615,277.0093,277.9424,20971.0
2022-05-26 15:10:00,291.93,291.95,291.47,291.55,22540.0,277.9615,277.9805,277.5235,277.5996,22540.0
2022-05-26 15:15:00,291.58,291.71,290.91,291.05,16925.0,277.6282,277.752,276.9903,277.1236,16925.0
2022-05-26 15:20:00,291.09,291.12,290.38,290.63,12357.0,277.1616,277.1902,276.4856,276.7237,12357.0
2022-05-26 15:25:00,290.67,291.27,290.47,291.04,23801.0,276.7617,277.333,276.5713,277.114,23801.0
2022-05-26 15:30:00,291.03,291.49,290.93,291.49,21528.0,277.1045,277.5425,277.0093,277.5425,21528.0
2022-05-26 15:35:00,291.47,291.83,291.33,291.79,27466.0,277.5235,277.8662,277.3902,277.8282,27466.0
2022-05-26 15:40:00,291.74,292.18,291.74,292.16,23849.0,277.7805,278.1995,277.7805,278.1804,23849.0
2022-05-26 15:45:00,292.13,292.67,292.11,292.5,29748.0,278.1519,278.666,278.1328,278.5042,29748.0
2022-05-26 15:50:00,292.57,292.88,291.49,291.53,42496.0,278.5708,278.866,277.5425,277.5806,42496.0
2022-05-26 15:55:00,291.53,291.78,291.27,291.55,116236.0,277.5806,277.8186,277.333,277.5996,116236.0
2022-05-27 09:30:00,293.44,295.7,293.44,295.52,42709.0,279.3992,281.5511,279.3992,281.3797,42709.0
2022-05-27 09:35:00,295.78,296.78,295.06,296.16,11831.0,281.6272,282.5794,280.9417,281.9891,11831.0
2022-05-27 09:40:00,296.4,297.74,295.97,297.65,22682.0,282.2176,283.4935,281.8081,283.4078,22682.0
2022-05-27 09:45:00,297.53,299.54,297.25,299.16,34596.0,283.2935,285.2073,283.0269,284.8455,34596.0
2022-05-27 09:50:00,299.08,300.57,298.89,300.51,28574.0,284.7693,286.188,284.5884,286.1309,28574.0
2022-05-27 09:55:00,300.32,300.9,300.01,300.01,12267.0,285.95,286.5022,285.6548,285.6548,12267.0
2022-05-27 10:00:00,300.13,300.66,299.47,300.63,11935.0,285.7691,286.2737,285.1407,286.2452,11935.0
2022-05-27 10:05:00,300.77,301.35,300.52,301.07,16592.0,286.3785,286.9307,286.1404,286.6641,16592.0
2022-05-27 10:10:00,301.04,301.88,300.88,301.6,22886.0,286.6356,287.4354,286.4832,287.1688,22886.0
2022-05-27 10:15:00,301.38,301.95,301.33,301.71,26871.0,286.9593,287.502,286.9117,287.2735,26871.0
2022-05-27 10:20:00,301.78,302.84,301.76,302.57,15223.0,287.3401,288.3494,287.3211,288.0923,15223.0
2022-05-27 10:25:00,302.78,302.96,302.1,302.75,20016.0,288.2923,288.4637,287.6448,288.2637,20016.0
2022-05-27 10:30:00,302.81,303.45,302.8,302.99,31561.0,288.3209,288.9302,288.3113,288.4922,31561.0
2022-05-27 10:35:00,303.01,303.94,303.01,303.82,21976.0,288.5113,289.3968,288.5113,289.2825,21976.0
2022-05-27 10:40:00,303.76,303.91,302.39,302.49,18857.0,289.2254,289.3682,287.921,288.0162,18857.0
2022-05-27 10:45:00,302.49,303.0,302.28,302.9,9607.0,288.0162,288.5018,287.8162,288.4066,9607.0
2022-05-27 10:50:00,303.01,303.18,302.2,302.3,16595.0,288.5113,288.6732,287.74,287.8353,16595.0
2022-05-27 10:55:00,302.48,302.48,301.59,301.92,17740.0,288.0066,288.0066,287.1592,287.4734,17740.0
2022-05-27 11:00:00,301.92,302.43,301.81,302.2,14173.0,287.4734,287.959,287.3687,287.74,14173.0
2022-05-27 11:05:00,302.17,302.42,301.93,302.08,12145.0,287.7115,287.9495,287.483,287.6258,12145.0
2022-05-27 11:10:00,302.22,302.68,302.12,302.47,9018.0,287.7591,288.1971,287.6639,287.9971,9018.0
2022-05-27 11:15:00,302.32,302.76,302.2,302.42,7938.0,287.8543,288.2733,287.74,287.9495,7938.0
2022-05-27 11:20:00,302.19,302.63,302.14,302.63,6448.0,287.7305,288.1495,287.6829,288.1495,6448.0
2022-05-27 11:25:00,302.63,302.63,302.13,302.13,9997.0,288.1495,288.1495,287.6734,287.6734,9997.0
2022-05-27 11:30:00,302.09,302.4,301.76,301.92,15937.0,287.6353,287.9305,287.3211,287.4734,15937.0
2022-05-27 11:35:00,301.71,302.3,301.71,302.23,8484.0,287.2735,287.8353,287.2735,287.7686,8484.0
2022-05-27 11:40:00,302.15,303.16,302.1,303.03,9128.0,287.6924,288.6541,287.6448,288.5303,9128.0
2022-05-27 11:45:00,302.99,303.53,302.94,303.44,9292.0,288.4922,289.0064,288.4446,288.9207,9292.0
2022-05-27 11:50:00,303.47,303.78,303.46,303.67,15597.0,288.9493,289.2444,288.9398,289.1397,15597.0
2022-05-27 11:55:00,303.66,303.68,303.23,303.32,5462.0,289.1302,289.1492,288.7208,288.8065,5462.0
2022-05-27 12:00:00,303.32,304.11,303.25,304.04,10713.0,288.8065,289.5587,288.7398,289.492,10713.0
2022-05-27 12:05:00,304.05,304.08,303.45,303.55,15699.0,289.5015,289.5301,288.9302,289.0254,15699.0
2022-05-27 12:10:00,303.54,303.64,303.28,303.55,10613.0,289.0159,289.1111,288.7684,289.0254,10613.0
2022-05-27 12:15:00,303.46,303.58,302.78,302.78,8066.0,288.9398,289.054,288.2923,288.2923,8066.0
2022-05-27 12:20:00,302.83,302.83,302.41,302.41,5089.0,288.3399,288.3399,287.94,287.94,5089.0
2022-05-27 12:25:00,302.39,302.6,302.39,302.59,6537.0,287.921,288.1209,287.921,288.1114,6537.0
2022-05-27 12:30:00,302.5,302.94,302.49,302.63,7877.0,288.0257,288.4446,288.0162,288.1495,7877.0
2022-05-27 12:35:00,302.55,302.67,302.25,302.57,6378.0,288.0733,288.1876,287.7877,288.0923,6378.0
2022-05-27 12:40:00,302.52,302.85,302.44,302.61,7201.0,288.0447,288.3589,287.9686,288.1304,7201.0
2022-05-27 12:45:00,302.56,302.61,301.75,301.8,14538.0,288.0828,288.1304,287.3116,287.3592,14538.0
2022-05-27 12:50:00,301.77,302.19,301.66,302.19,8436.0,287.3306,287.7305,287.2259,287.7305,8436.0
2022-05-27 12:55:00,302.19,302.3,301.84,301.87,11800.0,287.7305,287.8353,287.3973,287.4258,11800.0
2022-05-27 13:00:00,301.84,302.05,301.69,301.9,10107.0,287.3973,287.5972,287.2544,287.4544,10107.0
2022-05-27 13:05:00,301.97,302.01,301.73,301.8,6518.0,287.5211,287.5591,287.2925,287.3592,6518.0
2022-05-27 13:10:00,301.81,301.9,301.6,301.86,6338.0,287.3687,287.4544,287.1688,287.4163,6338.0
2022-05-27 13:15:00,301.86,301.89,301.63,301.7,2790.0,287.4163,287.4449,287.1973,287.264,2790.0
2022-05-27 13:20:00,301.7,301.86,301.36,301.36,7409.0,287.264,287.4163,286.9402,286.9402,7409.0
2022-05-27 13:25:00,301.32,302.09,301.31,301.95,10464.0,286.9022,287.6353,286.8926,287.502,10464.0
2022-05-27 13:30:00,302.0,302.02,301.84,301.9,13697.0,287.5496,287.5687,287.3973,287.4544,13697.0
2022-05-27 13:35:00,301.84,302.23,301.82,302.11,12134.0,287.3973,287.7686,287.3782,287.6544,12134.0
2022-05-27 13:40:00,302.07,302.12,301.65,301.84,8058.0,287.6163,287.6639,287.2164,287.3973,8058.0
2022-05-27 13:45:00,301.86,302.44,301.69,302.39,6556.0,287.4163,287.9686,287.2544,287.921,6556.0
2022-05-27 13:50:00,302.32,302.49,302.16,302.35,8018.0,287.8543,288.0162,287.702,287.8829,8018.0
2022-05-27 13:55:00,302.27,302.61,302.17,302.41,6251.0,287.8067,288.1304,287.7115,287.94,6251.0
2022-05-27 14:00:00,302.43,302.43,301.47,301.47,12374.0,287.959,287.959,287.045,287.045,12374.0
2022-05-27 14:05:00,301.5,301.6,301.3,301.44,8362.0,287.0735,287.1688,286.8831,287.0164,8362.0
2022-05-27 14:10:00,301.43,301.49,300.76,300.92,13635.0,287.0069,287.064,286.3689,286.5213,13635.0
2022-05-27 14:15:00,300.96,301.55,300.96,301.5,11470.0,286.5594,287.1211,286.5594,287.0735,11470.0
2022-05-27 14:20:00,301.5,301.52,301.18,301.33,9549.0,287.0735,287.0926,286.7689,286.9117,9549.0
2022-05-27 14:25:00,301.36,301.36,301.2,301.35,3710.0,286.9402,286.9402,286.7879,286.9307,3710.0
2022-05-27 14:30:00,301.31,302.0,301.29,301.95,9550.0,286.8926,287.5496,286.8736,287.502,9550.0
2022-05-27 14:35:00,301.9,302.11,301.8,301.97,15158.0,287.4544,287.6544,287.3592,287.5211,15158.0
2022-05-27 14:40:00,301.92,302.46,301.86,302.42,10302.0,287.4734,287.9876,287.4163,287.9495,10302.0
2022-05-27 14:45:00,302.45,302.45,302.12,302.28,9156.0,287.9781,287.9781,287.6639,287.8162,9156.0
2022-05-27 14:50:00,302.31,302.45,302.06,302.41,7717.0,287.8448,287.9781,287.6067,287.94,7717.0
2022-05-27 14:55:00,302.37,302.7,302.37,302.63,5788.0,287.9019,288.2161,287.9019,288.1495,5788.0
2022-05-27 15:00:00,302.62,303.12,302.55,303.08,12790.0,288.1399,288.616,288.0733,288.5779,12790.0
2022-05-27 15:05:00,303.15,304.0,303.11,303.95,11547.0,288.6446,289.4539,288.6065,289.4063,11547.0
2022-05-27 15:10:00,304.0,304.0,303.37,303.37,7920.0,289.4539,289.4539,288.8541,288.8541,7920.0
2022-05-27 15:15:00,303.44,303.44,302.92,303.08,7317.0,288.9207,288.9207,288.4256,288.5779,7317.0
2022-05-27 15:20:00,303.2,303.41,303.06,303.38,7464.0,288.6922,288.8921,288.5589,288.8636,7464.0
2022-05-27 15:25:00,303.41,303.5,303.34,303.5,8392.0,288.8921,288.9778,288.8255,288.9778,8392.0
2022-05-27 15:30:00,303.42,303.61,303.28,303.28,20540.0,288.9017,289.0826,288.7684,288.7684,20540.0
2022-05-27 15:35:00,303.28,303.28,302.8,303.0,16103.0,288.7684,288.7684,288.3113,288.5018,16103.0
2022-05-27 15:40:00,302.99,303.36,302.94,303.31,31074.0,288.4922,288.8445,288.4446,288.7969,31074.0
2022-05-27 15:45:00,303.33,303.37,302.83,303.06,37138.0,288.816,288.8541,288.3399,288.5589,37138.0
2022-05-27 15:50:00,303.08,303.73,302.88,303.64,67468.0,288.5779,289.1968,288.3875,289.1111,67468.0
2022-05-27 15:55:00,303.65,304.17,303.61,304.16,87722.0,289.1207,289.6158,289.0826,289.6063,87722.0
2022-05-31 09:30:00,302.4,303.32,300.5,300.55,118987.0,287.9305,288.8065,286.1214,286.169,118987.0
2022-05-31 09:35:00,300.23,300.55,296.77,297.15,37228.0,285.8643,286.169,282.5699,282.9317,37228.0
2022-05-31 09:40:00,297.04,297.96,296.7,297.46,15678.0,282.8269,283.7029,282.5032,283.2268,15678.0
2022-05-31 09:45:00,297.46,299.39,297.33,299.06,23321.0,283.2268,285.0645,283.1031,284.7503,23321.0
2022-05-31 09:50:00,299.09,300.47,299.05,300.46,13566.0,284.7789,286.0928,284.7408,286.0833,13566.0
2022-05-31 09:55:00,300.46,300.68,300.0,300.13,11583.0,286.0833,286.2928,285.6453,285.7691,11583.0
2022-05-31 10:00:00,299.91,300.57,299.44,300.06,22547.0,285.5596,286.188,285.1121,285.7024,22547.0
2022-05-31 10:05:00,300.16,300.63,299.0,299.0,14428.0,285.7977,286.2452,284.6932,284.6932,14428.0
2022-05-31 10:10:00,299.14,299.3,298.31,298.73,19076.0,284.8265,284.9788,284.0362,284.4361,19076.0
2022-05-31 10:15:00,298.78,299.37,298.73,299.18,18623.0,284.4837,285.0455,284.4361,284.8645,18623.0
2022-05-31 10:20:00,299.29,300.31,299.25,299.59,13335.0,284.9693,285.9405,284.9312,285.2549,13335.0
2022-05-31 10:25:00,299.57,300.05,298.98,299.64,15890.0,285.2359,285.6929,284.6741,285.3025,15890.0
2022-05-31 10:30:00,299.69,300.6,299.63,300.35,11062.0,285.3501,286.2166,285.293,285.9786,11062.0
2022-05-31 10:35:00,300.42,300.67,299.88,300.13,12400.0,286.0452,286.2833,285.5311,285.7691,12400.0
2022-05-31 10:40:00,300.16,300.86,300.06,300.86,14337.0,285.7977,286.4642,285.7024,286.4642,14337.0
2022-05-31 10:45:00,300.84,301.08,300.35,300.35,16062.0,286.4451,286.6736,285.9786,285.9786,16062.0
2022-05-31 10:50:00,300.37,300.46,299.98,300.3,8930.0,285.9976,286.0833,285.6263,285.931,8930.0
2022-05-31 10:55:00,300.33,300.5,299.94,300.05,5159.0,285.9595,286.1214,285.5882,285.6929,5159.0
2022-05-31 11:00:00,300.21,300.71,300.2,300.71,4114.0,285.8453,286.3213,285.8357,286.3213,4114.0
2022-05-31 11:05:00,300.63,300.63,299.27,299.54,6785.0,286.2452,286.2452,284.9502,285.2073,6785.0
2022-05-31 11:10:00,299.41,299.49,298.77,298.77,6662.0,285.0835,285.1597,284.4742,284.4742,6662.0
2022-05-31 11:15:00,298.82,298.9,298.4,298.6,4939.0,284.5218,284.5979,284.1219,284.3123,4939.0
2022-05-31 11:20:00,298.41,298.7,298.23,298.59,7728.0,284.1314,284.4075,283.96,284.3028,7728.0
2022-05-31 11:25:00,298.6,298.66,298.22,298.22,11097.0,284.3123,284.3694,283.9505,283.9505,11097.0
2022-05-31 11:30:00,298.09,298.85,297.9,298.68,7269.0,283.8267,284.5503,283.6458,284.3885,7269.0
2022-05-31 11:35:00,298.6,299.04,298.4,298.91,8818.0,284.3123,284.7312,284.1219,284.6075,8818.0
2022-05-31 11:40:00,298.91,299.76,298.88,299.76,5472.0,284.6075,285.4168,284.5789,285.4168,5472.0
2022-05-31 11:45:00,299.83,300.14,299.83,300.06,6219.0,285.4834,285.7786,285.4834,285.7024,6219.0
2022-05-31 11:50:00,300.1,300.78,300.1,300.7,8150.0,285.7405,286.388,285.7405,286.3118,8150.0
2022-05-31 11:55:00,300.71,300.98,300.62,300.82,8398.0,286.3213,286.5784,286.2356,286.4261,8398.0
2022-05-31 12:00:00,300.89,301.63,300.83,301.63,5765.0,286.4927,287.1973,286.4356,287.1973,5765.0
2022-05-31 12:05:00,301.62,301.62,301.1,301.11,4000.0,287.1878,287.1878,286.6927,286.7022,4000.0
2022-05-31 12:10:00,301.23,301.29,300.71,300.89,7087.0,286.8165,286.8736,286.3213,286.4927,7087.0
2022-05-31 12:15:00,300.74,300.74,299.86,300.28,8121.0,286.3499,286.3499,285.512,285.9119,8121.0
2022-05-31 12:20:00,300.32,300.38,299.83,299.96,4760.0,285.95,286.0071,285.4834,285.6072,4760.0
2022-05-31 12:25:00,299.94,300.28,299.75,300.28,7051.0,285.5882,285.9119,285.4073,285.9119,7051.0
2022-05-31 12:30:00,300.32,300.54,300.16,300.51,3125.0,285.95,286.1595,285.7977,286.1309,3125.0
2022-05-31 12:35:00,300.58,301.16,300.58,301.09,6107.0,286.1976,286.7498,286.1976,286.6832,6107.0
2022-05-31 12:40:00,301.14,301.38,301.06,301.23,4026.0,286.7308,286.9593,286.6546,286.8165,4026.0
2022-05-31 12:45:00,301.3,301.42,300.95,301.19,5014.0,286.8831,286.9974,286.5499,286.7784,5014.0
2022-05-31 12:50:00,301.21,301.65,301.15,301.6,7311.0,286.7974,287.2164,286.7403,287.1688,7311.0
2022-05-31 12:55:00,301.61,301.69,300.95,301.11,12351.0,287.1783,287.2544,286.5499,286.7022,12351.0
2022-05-31 13:00:00,301.11,301.25,300.48,300.82,5696.0,286.7022,286.8355,286.1023,286.4261,5696.0
2022-05-31 13:05:00,300.88,301.72,300.76,301.56,7019.0,286.4832,287.283,286.3689,287.1307,7019.0
2022-05-31 13:10:00,301.48,301.49,300.88,300.9,3177.0,287.0545,287.064,286.4832,286.5022,3177.0
2022-05-31 13:15:00,300.94,300.94,299.78,300.0,9277.0,286.5403,286.5403,285.4358,285.6453,9277.0
2022-05-31 13:20:00,299.99,300.03,299.63,299.8,9748.0,285.6358,285.6739,285.293,285.4549,9748.0
2022-05-31 13:25:00,299.81,300.06,299.38,299.71,11631.0,285.4644,285.7024,285.055,285.3692,11631.0
2022-05-31 13:30:00,299.67,300.28,299.49,300.06,15883.0,285.3311,285.9119,285.1597,285.7024,15883.0
2022-05-31 13:35:00,300.08,301.28,300.07,300.42,7329.0,285.7215,286.8641,285.712,286.0452,7329.0
2022-05-31 13:40:00,300.43,300.9,300.35,300.85,8140.0,286.0547,286.5022,285.9786,286.4546,8140.0
2022-05-31 13:45:00,300.91,301.04,300.4,300.42,7530.0,286.5118,286.6356,286.0262,286.0452,7530.0
2022-05-31 13:50:00,300.46,301.33,300.39,301.21,5471.0,286.0833,286.9117,286.0167,286.7974,5471.0
2022-05-31 13:55:00,301.24,301.93,301.2,301.93,14288.0,286.826,287.483,286.7879,287.483,14288.0
2022-05-31 14:00:00,301.93,302.12,301.57,301.74,8522.0,287.483,287.6639,287.1402,287.3021,8522.0
2022-05-31 14:05:00,301.57,301.64,301.1,301.41,9329.0,287.1402,287.2068,286.6927,286.9878,9329.0
2022-05-31 14:10:00,301.43,301.6,300.88,301.25,11273.0,287.0069,287.1688,286.4832,286.8355,11273.0
2022-05-31 14:15:00,301.35,301.42,300.99,301.26,8059.0,286.9307,286.9974,286.5879,286.845,8059.0
2022-05-31 14:20:00,301.18,301.4,300.6,300.85,8624.0,286.7689,286.9783,286.2166,286.4546,8624.0
2022-05-31 14:25:00,300.88,300.92,300.33,300.68,9045.0,286.4832,286.5213,285.9595,286.2928,9045.0
2022-05-31 14:30:00,300.7,301.13,300.6,300.6,10137.0,286.3118,286.7212,286.2166,286.2166,10137.0
2022-05-31 14:35:00,300.68,300.86,300.5,300.71,7574.0,286.2928,286.4642,286.1214,286.3213,7574.0
2022-05-31 14:40:00,300.79,300.86,299.51,299.67,9659.0,286.3975,286.4642,285.1788,285.3311,9659.0
2022-05-31 14:45:00,299.59,299.64,298.36,298.66,14750.0,285.2549,285.3025,284.0838,284.3694,14750.0
2022-05-31 14:50:00,298.62,298.63,297.4,297.4,17103.0,284.3313,284.3409,283.1697,283.1697,17103.0
2022-05-31 14:55:00,297.41,298.04,297.07,297.77,12867.0,283.1792,283.7791,282.8555,283.522,12867.0
2022-05-31 15:00:00,297.63,297.75,297.17,297.63,11906.0,283.3887,283.503,282.9507,283.3887,11906.0
2022-05-31 15:05:00,297.67,298.22,297.44,298.22,7931.0,283.4268,283.9505,283.2078,283.9505,7931.0
2022-05-31 15:10:00,298.15,298.48,297.74,298.48,16013.0,283.8838,284.198,283.4935,284.198,16013.0
2022-05-31 15:15:00,298.47,300.05,298.45,298.9,14878.0,284.1885,285.6929,284.1695,284.5979,14878.0
2022-05-31 15:20:00,298.91,299.68,298.91,299.4,12142.0,284.6075,285.3406,284.6075,285.074,12142.0
2022-05-31 15:25:00,299.46,299.78,299.15,299.63,12679.0,285.1312,285.4358,284.836,285.293,12679.0
2022-05-31 15:30:00,299.59,300.46,299.57,300.15,23015.0,285.2549,286.0833,285.2359,285.7881,23015.0
2022-05-31 15:35:00,300.13,300.49,299.66,300.29,21832.0,285.7691,286.1119,285.3216,285.9214,21832.0
2022-05-31 15:40:00,300.26,300.45,299.64,299.68,17629.0,285.8929,286.0738,285.3025,285.3406,17629.0
2022-05-31 15:45:00,299.58,300.24,299.37,299.52,23923.0,285.2454,285.8738,285.0455,285.1883,23923.0
2022-05-31 15:50:00,299.46,300.23,298.82,298.97,35724.0,285.1312,285.8643,284.5218,284.6646,35724.0
2022-05-31 15:55:00,298.99,299.0,298.1,298.58,90321.0,284.6836,284.6932,283.8362,284.2933,90321.0
2022-06-01 09:30:00,304.13,305.89,302.85,305.51,86794.0,289.5777,291.2535,288.3589,290.8917,86794.0
2022-06-01 09:35:00,305.24,306.71,303.41,303.61,39180.0,290.6346,292.0342,288.8921,289.0826,39180.0
2022-06-01 09:40:00,303.53,305.69,303.19,304.73,20729.0,289.0064,291.0631,288.6827,290.149,20729.0
2022-06-01 09:45:00,304.59,304.79,302.96,303.3,17135.0,290.0157,290.2061,288.4637,288.7874,17135.0
2022-06-01 09:50:00,303.39,304.92,303.3,304.32,20760.0,288.8731,290.3299,288.7874,289.7586,20760.0
2022-06-01 09:55:00,304.47,304.64,303.07,303.51,7579.0,289.9014,290.0633,288.5684,288.9874,7579.0
2022-06-01 10:00:00,303.72,303.78,302.0,302.55,9871.0,289.1873,289.2444,287.5496,288.0733,9871.0
2022-06-01 10:05:00,302.66,302.66,301.07,301.12,8889.0,288.178,288.178,286.6641,286.7117,8889.0
2022-06-01 10:10:00,301.35,301.81,300.28,300.51,11936.0,286.9307,287.3687,285.9119,286.1309,11936.0
2022-06-01 10:15:00,300.32,300.32,299.08,299.09,5963.0,285.95,285.95,284.7693,284.7789,5963.0
2022-06-01 10:20:00,299.25,300.15,299.23,299.65,8456.0,284.9312,285.7881,284.9122,285.3121,8456.0
2022-06-01 10:25:00,299.82,300.08,298.79,298.87,8429.0,285.4739,285.7215,284.4932,284.5694,8429.0
2022-06-01 10:30:00,298.87,299.73,298.28,298.48,13522.0,284.5694,285.3882,284.0076,284.198,13522.0
2022-06-01 10:35:00,298.57,299.0,297.86,298.93,7362.0,284.2837,284.6932,283.6077,284.6265,7362.0
2022-06-01 10:40:00,299.15,299.15,298.06,298.78,18998.0,284.836,284.836,283.7981,284.4837,18998.0
2022-06-01 10:45:00,298.78,298.81,298.03,298.07,11754.0,284.4837,284.5123,283.7696,283.8077,11754.0
2022-06-01 10:50:00,298.19,300.1,298.19,299.84,6452.0,283.9219,285.7405,283.9219,285.493,6452.0
2022-06-01 10:55:00,299.77,300.1,299.58,299.65,6676.0,285.4263,285.7405,285.2454,285.3121,6676.0
2022-06-01 11:00:00,299.7,299.7,298.48,298.66,4963.0,285.3597,285.3597,284.198,284.3694,4963.0
2022-06-01 11:05:00,298.64,299.03,298.45,298.54,9334.0,284.3504,284.7217,284.1695,284.2552,9334.0
2022-06-01 11:10:00,298.31,299.0,298.31,298.63,4262.0,284.0362,284.6932,284.0362,284.3409,4262.0
2022-06-01 11:15:00,298.57,298.57,297.84,298.39,4109.0,284.2837,284.2837,283.5887,284.1124,4109.0
2022-06-01 11:20:00,298.23,298.5,297.83,297.94,7403.0,283.96,284.2171,283.5791,283.6839,7403.0
2022-06-01 11:25:00,298.17,298.46,297.5,298.4,10252.0,283.9029,284.179,283.2649,284.1219,10252.0
2022-06-01 11:30:00,298.49,299.06,298.41,298.75,6691.0,284.2076,284.7503,284.1314,284.4551,6691.0
2022-06-01 11:35:00,298.86,299.03,298.51,299.03,6828.0,284.5599,284.7217,284.2266,284.7217,6828.0
2022-06-01 11:40:00,299.02,299.06,298.13,298.29,9991.0,284.7122,284.7503,283.8648,284.0171,9991.0
2022-06-01 11:45:00,298.16,298.97,298.16,298.57,5120.0,283.8934,284.6646,283.8934,284.2837,5120.0
2022-06-01 11:50:00,298.51,298.97,298.38,298.83,4979.0,284.2266,284.6646,284.1028,284.5313,4979.0
2022-06-01 11:55:00,298.99,299.04,298.36,298.37,5117.0,284.6836,284.7312,284.0838,284.0933,5117.0
2022-06-01 12:00:00,298.52,298.52,297.92,298.13,4133.0,284.2361,284.2361,283.6648,283.8648,4133.0
2022-06-01 12:05:00,297.99,298.41,297.99,298.27,5813.0,283.7315,284.1314,283.7315,283.9981,5813.0
2022-06-01 12:10:00,298.29,298.31,297.87,298.25,3378.0,284.0171,284.0362,283.6172,283.979,3378.0
2022-06-01 12:15:00,298.42,299.26,298.42,299.26,10784.0,284.1409,284.9407,284.1409,284.9407,10784.0
2022-06-01 12:20:00,299.09,299.33,298.97,299.24,3560.0,284.7789,285.0074,284.6646,284.9217,3560.0
2022-06-01 12:25:00,299.13,299.31,298.73,298.76,9344.0,284.8169,284.9883,284.4361,284.4646,9344.0
2022-06-01 12:30:00,298.68,299.59,298.67,299.27,6809.0,284.3885,285.2549,284.379,284.9502,6809.0
2022-06-01 12:35:00,299.44,299.44,298.5,298.65,4367.0,285.1121,285.1121,284.2171,284.3599,4367.0
2022-06-01 12:40:00,298.72,299.22,298.51,298.62,10828.0,284.4266,284.9026,284.2266,284.3313,10828.0
2022-06-01 12:45:00,298.37,298.57,297.59,297.74,4829.0,284.0933,284.2837,283.3506,283.4935,4829.0
2022-06-01 12:50:00,297.67,297.96,297.38,297.96,3104.0,283.4268,283.7029,283.1507,283.7029,3104.0
2022-06-01 12:55:00,297.97,298.28,297.9,298.16,4413.0,283.7124,284.0076,283.6458,283.8934,4413.0
2022-06-01 13:00:00,298.15,298.41,298.12,298.3,7665.0,283.8838,284.1314,283.8553,284.0267,7665.0
2022-06-01 13:05:00,298.33,299.08,298.27,299.08,3788.0,284.0552,284.7693,283.9981,284.7693,3788.0
2022-06-01 13:10:00,299.09,299.2,298.69,298.69,2067.0,284.7789,284.8836,284.398,284.398,2067.0
2022-06-01 13:15:00,298.64,299.17,298.54,298.93,7417.0,284.3504,284.855,284.2552,284.6265,7417.0
2022-06-01 13:20:00,298.85,298.95,298.29,298.33,6067.0,284.5503,284.6456,284.0171,284.0552,6067.0
2022-06-01 13:25:00,298.48,298.76,298.48,298.54,2362.0,284.198,284.4646,284.198,284.2552,2362.0
2022-06-01 13:30:00,298.65,298.85,298.28,298.71,5409.0,284.3599,284.5503,284.0076,284.417,5409.0
2022-06-01 13:35:00,298.74,299.46,298.74,299.4,9721.0,284.4456,285.1312,284.4456,285.074,9721.0
2022-06-01 13:40:00,299.29,299.54,299.18,299.47,4519.0,284.9693,285.2073,284.8645,285.1407,4519.0
2022-06-01 13:45:00,299.45,299.69,299.22,299.26,5093.0,285.1216,285.3501,284.9026,284.9407,5093.0
2022-06-01 13:50:00,299.3,299.44,298.7,298.7,3672.0,284.9788,285.1121,284.4075,284.4075,3672.0
2022-06-01 13:55:00,298.94,299.59,298.94,299.25,2897.0,284.636,285.2549,284.636,284.9312,2897.0
2022-06-01 14:00:00,299.15,299.53,299.15,299.47,5533.0,284.836,285.1978,284.836,285.1407,5533.0
2022-06-01 14:05:00,299.43,299.66,299.13,299.66,3090.0,285.1026,285.3216,284.8169,285.3216,3090.0
2022-06-01 14:10:00,299.66,299.78,299.37,299.7,3610.0,285.3216,285.4358,285.0455,285.3597,3610.0
2022-06-01 14:15:00,299.52,299.75,299.34,299.52,4290.0,285.1883,285.4073,285.0169,285.1883,4290.0
2022-06-01 14:20:00,299.44,300.76,299.37,300.69,5646.0,285.1121,286.3689,285.0455,286.3023,5646.0
2022-06-01 14:25:00,300.69,301.55,300.69,300.98,8314.0,286.3023,287.1211,286.3023,286.5784,8314.0
2022-06-01 14:30:00,301.01,301.18,300.87,300.89,6655.0,286.607,286.7689,286.4737,286.4927,6655.0
2022-06-01 14:35:00,300.93,301.18,300.69,300.69,3426.0,286.5308,286.7689,286.3023,286.3023,3426.0
2022-06-01 14:40:00,300.6,301.27,300.43,301.18,11390.0,286.2166,286.8545,286.0547,286.7689,11390.0
2022-06-01 14:45:00,301.24,301.27,300.73,301.0,3406.0,286.826,286.8545,286.3404,286.5975,3406.0
2022-06-01 14:50:00,300.84,300.84,300.3,300.49,8049.0,286.4451,286.4451,285.931,286.1119,8049.0
2022-06-01 14:55:00,300.63,300.7,300.13,300.54,6194.0,286.2452,286.3118,285.7691,286.1595,6194.0
2022-06-01 15:00:00,300.6,300.84,300.17,300.36,7155.0,286.2166,286.4451,285.8072,285.9881,7155.0
2022-06-01 15:05:00,300.38,300.94,300.38,300.74,3819.0,286.0071,286.5403,286.0071,286.3499,3819.0
2022-06-01 15:10:00,300.69,301.18,300.53,301.1,3296.0,286.3023,286.7689,286.15,286.6927,3296.0
2022-06-01 15:15:00,300.98,301.32,300.75,301.09,8425.0,286.5784,286.9022,286.3594,286.6832,8425.0
2022-06-01 15:20:00,301.09,301.27,300.81,301.03,6939.0,286.6832,286.8545,286.4166,286.626,6939.0
2022-06-01 15:25:00,300.73,300.9,300.55,300.74,5560.0,286.3404,286.5022,286.169,286.3499,5560.0
2022-06-01 15:30:00,300.65,300.68,300.08,300.2,12988.0,286.2642,286.2928,285.7215,285.8357,12988.0
2022-06-01 15:35:00,300.18,300.7,299.79,300.7,11824.0,285.8167,286.3118,285.4454,286.3118,11824.0
2022-06-01 15:40:00,300.73,301.09,300.59,300.68,11489.0,286.3404,286.6832,286.2071,286.2928,11489.0
2022-06-01 15:45:00,300.59,300.84,300.32,300.63,11868.0,286.2071,286.4451,285.95,286.2452,11868.0
2022-06-01 15:50:00,300.78,300.97,299.41,299.42,21608.0,286.388,286.5689,285.0835,285.0931,21608.0
2022-06-01 15:55:00,299.51,299.59,298.59,298.74,71540.0,285.1788,285.2549,284.3028,284.4456,71540.0
2022-06-02 09:30:00,299.96,301.7,299.17,300.78,39327.0,285.6072,287.264,284.855,286.388,39327.0
2022-06-02 09:35:00,300.71,301.79,300.07,301.32,18106.0,286.3213,287.3497,285.712,286.9022,18106.0
2022-06-02 09:40:00,301.44,302.61,300.84,301.59,26223.0,287.0164,288.1304,286.4451,287.1592,26223.0
2022-06-02 09:45:00,301.55,301.72,300.59,301.31,13772.0,287.1211,287.283,286.2071,286.8926,13772.0
2022-06-02 09:50:00,301.27,301.43,300.73,300.92,9996.0,286.8545,287.0069,286.3404,286.5213,9996.0
2022-06-02 09:55:00,300.68,300.87,299.63,300.34,5827.0,286.2928,286.4737,285.293,285.969,5827.0
2022-06-02 10:00:00,300.32,300.85,299.7,299.72,5596.0,285.95,286.4546,285.3597,285.3787,5596.0
2022-06-02 10:05:00,299.78,300.11,299.21,299.31,3058.0,285.4358,285.7501,284.8931,284.9883,3058.0
2022-06-02 10:10:00,299.28,301.48,299.28,301.28,8118.0,284.9598,287.0545,284.9598,286.8641,8118.0
2022-06-02 10:15:00,301.13,301.43,300.08,300.13,9375.0,286.7212,287.0069,285.7215,285.7691,9375.0
2022-06-02 10:20:00,300.12,300.43,298.35,298.43,9520.0,285.7596,286.0547,284.0743,284.1504,9520.0
2022-06-02 10:25:00,298.56,298.85,297.88,298.85,11489.0,284.2742,284.5503,283.6268,284.5503,11489.0
2022-06-02 10:30:00,298.64,299.8,298.64,299.79,5965.0,284.3504,285.4549,284.3504,285.4454,5965.0
2022-06-02 10:35:00,299.66,300.25,299.22,300.12,6029.0,285.3216,285.8834,284.9026,285.7596,6029.0
2022-06-02 10:40:00,300.4,300.79,300.26,300.73,2878.0,286.0262,286.3975,285.8929,286.3404,2878.0
2022-06-02 10:45:00,300.6,301.07,300.28,300.76,3453.0,286.2166,286.6641,285.9119,286.3689,3453.0
2022-06-02 10:50:00,300.72,301.21,300.48,300.87,6427.0,286.3309,286.7974,286.1023,286.4737,6427.0
2022-06-02 10:55:00,301.0,301.28,300.55,301.17,11799.0,286.5975,286.8641,286.169,286.7593,11799.0
2022-06-02 11:00:00,301.1,302.5,301.1,302.42,7188.0,286.6927,288.0257,286.6927,287.9495,7188.0
2022-06-02 11:05:00,302.47,302.99,302.38,302.83,9423.0,287.9971,288.4922,287.9114,288.3399,9423.0
2022-06-02 11:10:00,303.04,303.89,302.96,303.72,9805.0,288.5399,289.3492,288.4637,289.1873,9805.0
2022-06-02 11:15:00,303.6,303.63,303.07,303.55,3637.0,289.0731,289.1016,288.5684,289.0254,3637.0
2022-06-02 11:20:00,303.41,303.49,302.78,303.1,4974.0,288.8921,288.9683,288.2923,288.597,4974.0
2022-06-02 11:25:00,303.03,303.35,302.74,303.08,4213.0,288.5303,288.835,288.2542,288.5779,4213.0
2022-06-02 11:30:00,303.07,303.07,302.6,302.85,3491.0,288.5684,288.5684,288.1209,288.3589,3491.0
2022-06-02 11:35:00,302.6,302.82,302.42,302.73,3700.0,288.1209,288.3304,287.9495,288.2447,3700.0
2022-06-02 11:40:00,302.76,303.46,302.65,303.46,3865.0,288.2733,288.9398,288.1685,288.9398,3865.0
2022-06-02 11:45:00,303.56,304.13,303.4,304.13,5951.0,289.035,289.5777,288.8826,289.5777,5951.0
2022-06-02 11:50:00,304.21,304.33,303.96,304.07,14648.0,289.6539,289.7681,289.4158,289.5206,14648.0
2022-06-02 11:55:00,304.22,304.22,303.45,303.45,3270.0,289.6634,289.6634,288.9302,288.9302,3270.0
2022-06-02 12:00:00,303.37,303.8,303.14,303.8,4407.0,288.8541,289.2635,288.6351,289.2635,4407.0
2022-06-02 12:05:00,303.79,303.85,303.38,303.42,5111.0,289.254,289.3111,288.8636,288.9017,5111.0
2022-06-02 12:10:00,303.49,303.77,303.34,303.74,2622.0,288.9683,289.2349,288.8255,289.2064,2622.0
2022-06-02 12:15:00,303.8,304.32,303.79,304.31,2907.0,289.2635,289.7586,289.254,289.7491,2907.0
2022-06-02 12:20:00,304.24,304.71,304.17,304.71,2950.0,289.6824,290.1299,289.6158,290.1299,2950.0
2022-06-02 12:25:00,304.74,304.8,304.47,304.8,4432.0,290.1585,290.2156,289.9014,290.2156,4432.0
2022-06-02 12:30:00,304.88,305.01,304.74,304.99,4877.0,290.2918,290.4156,290.1585,290.3965,4877.0
2022-06-02 12:35:00,304.93,305.09,304.77,305.09,10085.0,290.3394,290.4918,290.1871,290.4918,10085.0
2022-06-02 12:40:00,305.21,305.28,304.61,304.85,6094.0,290.606,290.6727,290.0347,290.2632,6094.0
2022-06-02 12:45:00,304.99,305.15,304.6,304.88,4320.0,290.3965,290.5489,290.0252,290.2918,4320.0
2022-06-02 12:50:00,304.94,305.15,304.83,305.15,1400.0,290.3489,290.5489,290.2442,290.5489,1400.0
2022-06-02 12:55:00,305.0,305.13,304.5,304.74,10485.0,290.4061,290.5298,289.93,290.1585,10485.0
2022-06-02 13:00:00,304.74,304.78,304.49,304.73,2766.0,290.1585,290.1966,289.9205,290.149,2766.0
2022-06-02 13:05:00,304.68,304.85,304.6,304.7,2470.0,290.1014,290.2632,290.0252,290.1204,2470.0
2022-06-02 13:10:00,304.77,304.88,304.36,304.47,4724.0,290.1871,290.2918,289.7967,289.9014,4724.0
2022-06-02 13:15:00,304.5,305.06,304.44,304.8,5940.0,289.93,290.4632,289.8729,290.2156,5940.0
2022-06-02 13:20:00,304.77,305.13,304.62,304.65,5617.0,290.1871,290.5298,290.0443,290.0728,5617.0
2022-06-02 13:25:00,304.68,304.81,304.4,304.58,5147.0,290.1014,290.2252,289.8348,290.0062,5147.0
2022-06-02 13:30:00,304.87,305.01,304.77,304.96,3383.0,290.2823,290.4156,290.1871,290.368,3383.0
2022-06-02 13:35:00,305.02,305.08,304.79,305.02,4637.0,290.4251,290.4822,290.2061,290.4251,4637.0
2022-06-02 13:40:00,305.08,305.18,304.87,305.13,3798.0,290.4822,290.5775,290.2823,290.5298,3798.0
2022-06-02 13:45:00,305.3,305.54,305.17,305.54,7033.0,290.6917,290.9202,290.5679,290.9202,7033.0
2022-06-02 13:50:00,305.57,305.65,305.28,305.38,5346.0,290.9488,291.025,290.6727,290.7679,5346.0
2022-06-02 13:55:00,305.39,305.43,305.0,305.43,4801.0,290.7774,290.8155,290.4061,290.8155,4801.0
2022-06-02 14:00:00,305.36,305.66,305.09,305.6,2915.0,290.7488,291.0345,290.4918,290.9774,2915.0
2022-06-02 14:05:00,305.65,305.79,305.55,305.74,3448.0,291.025,291.1583,290.9298,291.1107,3448.0
2022-06-02 14:10:00,305.72,305.74,305.36,305.66,2593.0,291.0916,291.1107,290.7488,291.0345,2593.0
2022-06-02 14:15:00,305.63,305.77,305.39,305.61,17887.0,291.0059,291.1392,290.7774,290.9869,17887.0
2022-06-02 14:20:00,305.55,305.77,305.41,305.57,6263.0,290.9298,291.1392,290.7965,290.9488,6263.0
2022-06-02 14:25:00,305.51,305.6,305.2,305.2,1445.0,290.8917,290.9774,290.5965,290.5965,1445.0
2022-06-02 14:30:00,305.29,305.67,305.29,305.52,3197.0,290.6822,291.044,290.6822,290.9012,3197.0
2022-06-02 14:35:00,305.47,305.57,305.35,305.55,3885.0,290.8536,290.9488,290.7393,290.9298,3885.0
2022-06-02 14:40:00,305.6,305.67,305.37,305.47,4732.0,290.9774,291.044,290.7584,290.8536,4732.0
2022-06-02 14:45:00,305.5,305.82,305.45,305.54,3630.0,290.8821,291.1868,290.8345,290.9202,3630.0
2022-06-02 14:50:00,305.28,305.41,305.21,305.35,4459.0,290.6727,290.7965,290.606,290.7393,4459.0
2022-06-02 14:55:00,305.26,305.32,304.68,304.71,6177.0,290.6536,290.7108,290.1014,290.1299,6177.0
2022-06-02 15:00:00,304.71,305.17,304.67,305.16,4197.0,290.1299,290.5679,290.0919,290.5584,4197.0
2022-06-02 15:05:00,305.14,305.5,305.14,305.3,5841.0,290.5394,290.8821,290.5394,290.6917,5841.0
2022-06-02 15:10:00,305.21,305.53,305.21,305.49,5253.0,290.606,290.9107,290.606,290.8726,5253.0
2022-06-02 15:15:00,305.53,305.68,305.38,305.43,4764.0,290.9107,291.0535,290.7679,290.8155,4764.0
2022-06-02 15:20:00,305.42,305.44,305.12,305.34,6012.0,290.806,290.825,290.5203,290.7298,6012.0
2022-06-02 15:25:00,305.47,305.55,304.76,304.82,5858.0,290.8536,290.9298,290.1776,290.2347,5858.0
2022-06-02 15:30:00,304.97,305.25,304.83,305.25,7058.0,290.3775,290.6441,290.2442,290.6441,7058.0
2022-06-02 15:35:00,305.31,305.4,304.99,305.03,20058.0,290.7012,290.7869,290.3965,290.4346,20058.0
2022-06-02 15:40:00,305.08,305.51,305.02,305.5,15501.0,290.4822,290.8917,290.4251,290.8821,15501.0
2022-06-02 15:45:00,305.45,306.16,305.42,305.84,16728.0,290.8345,291.5106,290.806,291.2059,16728.0
2022-06-02 15:50:00,305.94,306.62,305.84,306.41,15845.0,291.3011,291.9486,291.2059,291.7486,15845.0
2022-06-02 15:55:00,306.3,306.76,306.24,306.62,57989.0,291.6439,292.0819,291.5867,291.9486,57989.0
2022-06-03 09:30:00,302.3,303.07,301.92,302.44,36235.0,287.8353,288.5684,287.4734,287.9686,36235.0
2022-06-03 09:35:00,302.5,303.32,302.07,302.88,9572.0,288.0257,288.8065,287.6163,288.3875,9572.0
2022-06-03 09:40:00,303.14,303.59,302.35,302.35,22405.0,288.6351,289.0635,287.8829,287.8829,22405.0
2022-06-03 09:45:00,302.31,303.41,302.31,303.1,12172.0,287.8448,288.8921,287.8448,288.597,12172.0
2022-06-03 09:50:00,303.1,303.7,302.76,303.5,8679.0,288.597,289.1683,288.2733,288.9778,8679.0
2022-06-03 09:55:00,303.68,304.63,303.66,304.57,12140.0,289.1492,290.0538,289.1302,289.9966,12140.0
2022-06-03 10:00:00,304.74,305.61,304.49,305.09,22227.0,290.1585,290.9869,289.9205,290.4918,22227.0
2022-06-03 10:05:00,304.88,305.23,304.12,305.22,6633.0,290.2918,290.6251,289.5682,290.6155,6633.0
2022-06-03 10:10:00,304.94,305.04,303.93,304.77,6698.0,290.3489,290.4442,289.3873,290.1871,6698.0
2022-06-03 10:15:00,305.44,306.27,305.32,305.69,13425.0,290.825,291.6153,290.7108,291.0631,13425.0
2022-06-03 10:20:00,305.81,306.05,304.51,305.26,15900.0,291.1773,291.4058,289.9395,290.6536,15900.0
2022-06-03 10:25:00,305.33,305.37,304.24,304.4,9542.0,290.7203,290.7584,289.6824,289.8348,9542.0
2022-06-03 10:30:00,304.11,305.03,303.72,304.69,15930.0,289.5587,290.4346,289.1873,290.1109,15930.0
2022-06-03 10:35:00,304.41,304.56,303.66,303.73,13729.0,289.8443,289.9871,289.1302,289.1968,13729.0
2022-06-03 10:40:00,303.93,304.06,303.45,304.06,15016.0,289.3873,289.511,288.9302,289.511,15016.0
2022-06-03 10:45:00,304.05,304.76,304.04,304.76,7145.0,289.5015,290.1776,289.492,290.1776,7145.0
2022-06-03 10:50:00,304.63,304.77,304.2,304.2,6114.0,290.0538,290.1871,289.6443,289.6443,6114.0
2022-06-03 10:55:00,304.13,304.51,304.02,304.24,9131.0,289.5777,289.9395,289.473,289.6824,9131.0
2022-06-03 11:00:00,304.26,304.32,303.51,303.78,9899.0,289.7015,289.7586,288.9874,289.2444,9899.0
2022-06-03 11:05:00,303.61,304.01,303.49,303.75,9239.0,289.0826,289.4634,288.9683,289.2159,9239.0
2022-06-03 11:10:00,303.75,303.77,303.2,303.36,13057.0,289.2159,289.2349,288.6922,288.8445,13057.0
2022-06-03 11:15:00,303.58,303.94,303.33,303.87,12299.0,289.054,289.3968,288.816,289.3301,12299.0
2022-06-03 11:20:00,303.76,304.04,303.64,303.7,8059.0,289.2254,289.492,289.1111,289.1683,8059.0
2022-06-03 11:25:00,303.75,303.93,303.32,303.93,14280.0,289.2159,289.3873,288.8065,289.3873,14280.0
2022-06-03 11:30:00,303.86,304.16,303.45,303.88,13019.0,289.3206,289.6063,288.9302,289.3397,13019.0
2022-06-03 11:35:00,304.09,304.52,303.98,304.39,5717.0,289.5396,289.949,289.4349,289.8253,5717.0
2022-06-03 11:40:00,304.39,304.59,304.08,304.1,8938.0,289.8253,290.0157,289.5301,289.5491,8938.0
2022-06-03 11:45:00,304.31,304.35,303.88,303.9,6163.0,289.7491,289.7872,289.3397,289.3587,6163.0
2022-06-03 11:50:00,303.93,304.02,303.19,303.4,32127.0,289.3873,289.473,288.6827,288.8826,32127.0
2022-06-03 11:55:00,303.58,303.94,303.58,303.94,4486.0,289.054,289.3968,289.054,289.3968,4486.0
2022-06-03 12:00:00,303.8,304.68,303.8,304.68,8412.0,289.2635,290.1014,289.2635,290.1014,8412.0
2022-06-03 12:05:00,304.64,304.83,304.05,304.07,5492.0,290.0633,290.2442,289.5015,289.5206,5492.0
2022-06-03 12:10:00,304.15,304.36,303.98,304.07,9143.0,289.5967,289.7967,289.4349,289.5206,9143.0
2022-06-03 12:15:00,304.07,304.32,303.48,303.48,4752.0,289.5206,289.7586,288.9588,288.9588,4752.0
2022-06-03 12:20:00,303.38,304.4,303.31,304.37,7329.0,288.8636,289.8348,288.7969,289.8062,7329.0
2022-06-03 12:25:00,304.36,304.6,304.2,304.55,6711.0,289.7967,290.0252,289.6443,289.9776,6711.0
2022-06-03 12:30:00,304.55,304.55,304.23,304.4,2248.0,289.9776,289.9776,289.6729,289.8348,2248.0
2022-06-03 12:35:00,304.38,304.96,304.3,304.91,7087.0,289.8157,290.368,289.7396,290.3204,7087.0
2022-06-03 12:40:00,304.8,304.82,304.65,304.78,1685.0,290.2156,290.2347,290.0728,290.1966,1685.0
2022-06-03 12:45:00,304.83,305.32,304.67,305.32,6116.0,290.2442,290.7108,290.0919,290.7108,6116.0
2022-06-03 12:50:00,305.27,305.46,304.85,305.32,7062.0,290.6631,290.8441,290.2632,290.7108,7062.0
2022-06-03 12:55:00,305.2,305.91,305.2,305.56,19985.0,290.5965,291.2725,290.5965,290.9393,19985.0
2022-06-03 13:00:00,305.68,306.59,305.5,306.56,10019.0,291.0535,291.92,290.8821,291.8914,10019.0
2022-06-03 13:05:00,306.53,306.82,306.23,306.23,6857.0,291.8629,292.139,291.5772,291.5772,6857.0
2022-06-03 13:10:00,306.38,306.53,305.87,305.87,6650.0,291.72,291.8629,291.2344,291.2344,6650.0
2022-06-03 13:15:00,305.76,306.02,305.17,305.37,10646.0,291.1297,291.3773,290.5679,290.7584,10646.0
2022-06-03 13:20:00,305.37,305.73,305.31,305.71,6157.0,290.7584,291.1011,290.7012,291.0821,6157.0
2022-06-03 13:25:00,305.76,306.22,305.76,306.08,8982.0,291.1297,291.5677,291.1297,291.4344,8982.0
2022-06-03 13:30:00,305.98,305.98,305.4,305.84,14042.0,291.3392,291.3392,290.7869,291.2059,14042.0
2022-06-03 13:35:00,305.82,306.08,305.58,305.72,14643.0,291.1868,291.4344,290.9583,291.0916,14643.0
2022-06-03 13:40:00,305.66,305.66,304.57,304.8,7171.0,291.0345,291.0345,289.9966,290.2156,7171.0
2022-06-03 13:45:00,304.86,305.11,304.78,304.87,4619.0,290.2728,290.5108,290.1966,290.2823,4619.0
2022-06-03 13:50:00,305.05,305.2,304.92,305.01,3335.0,290.4537,290.5965,290.3299,290.4156,3335.0
2022-06-03 13:55:00,305.01,305.22,304.76,304.83,3614.0,290.4156,290.6155,290.1776,290.2442,3614.0
2022-06-03 14:00:00,304.8,305.16,304.52,305.11,4621.0,290.2156,290.5584,289.949,290.5108,4621.0
2022-06-03 14:05:00,304.99,305.24,304.96,305.21,5188.0,290.3965,290.6346,290.368,290.606,5188.0
2022-06-03 14:10:00,305.09,305.45,305.07,305.45,6239.0,290.4918,290.8345,290.4727,290.8345,6239.0
2022-06-03 14:15:00,305.38,305.48,305.03,305.47,8036.0,290.7679,290.8631,290.4346,290.8536,8036.0
2022-06-03 14:20:00,305.53,305.53,305.1,305.38,4380.0,290.9107,290.9107,290.5013,290.7679,4380.0
2022-06-03 14:25:00,305.36,305.83,305.21,305.82,5627.0,290.7488,291.1964,290.606,291.1868,5627.0
2022-06-03 14:30:00,305.82,305.9,305.49,305.55,5700.0,291.1868,291.263,290.8726,290.9298,5700.0
2022-06-03 14:35:00,305.65,305.8,305.11,305.26,5275.0,291.025,291.1678,290.5108,290.6536,5275.0
2022-06-03 14:40:00,305.24,305.41,305.15,305.37,6290.0,290.6346,290.7965,290.5489,290.7584,6290.0
2022-06-03 14:45:00,305.49,305.84,305.36,305.8,5347.0,290.8726,291.2059,290.7488,291.1678,5347.0
2022-06-03 14:50:00,305.75,305.9,305.59,305.61,4413.0,291.1202,291.263,290.9678,290.9869,4413.0
2022-06-03 14:55:00,305.68,305.99,305.53,305.74,6725.0,291.0535,291.3487,290.9107,291.1107,6725.0
2022-06-03 15:00:00,305.88,306.01,305.41,305.83,9300.0,291.244,291.3677,290.7965,291.1964,9300.0
2022-06-03 15:05:00,305.74,305.74,305.01,305.07,7400.0,291.1107,291.1107,290.4156,290.4727,7400.0
2022-06-03 15:10:00,304.96,305.22,304.51,304.51,7987.0,290.368,290.6155,289.9395,289.9395,7987.0
2022-06-03 15:15:00,304.5,304.61,304.22,304.54,8267.0,289.93,290.0347,289.6634,289.9681,8267.0
2022-06-03 15:20:00,304.69,304.87,304.37,304.53,4930.0,290.1109,290.2823,289.8062,289.9586,4930.0
2022-06-03 15:25:00,304.55,305.02,304.42,305.02,8023.0,289.9776,290.4251,289.8538,290.4251,8023.0
2022-06-03 15:30:00,304.99,305.18,304.73,305.09,7337.0,290.3965,290.5775,290.149,290.4918,7337.0
2022-06-03 15:35:00,305.06,305.59,304.84,305.18,10082.0,290.4632,290.9678,290.2537,290.5775,10082.0
2022-06-03 15:40:00,305.19,305.39,304.62,304.67,11448.0,290.587,290.7774,290.0443,290.0919,11448.0
2022-06-03 15:45:00,304.74,305.38,304.44,305.03,16216.0,290.1585,290.7679,289.8729,290.4346,16216.0
2022-06-03 15:50:00,305.15,305.78,304.66,305.57,29578.0,290.5489,291.1487,290.0823,290.9488,29578.0
2022-06-03 15:55:00,305.79,305.81,304.88,304.96,82870.0,291.1583,291.1773,290.2918,290.368,82870.0
2022-06-06 09:30:00,310.0,310.24,308.9,309.2,34412.0,295.1668,295.3953,294.1195,294.4051,34412.0
2022-06-06 09:35:00,309.18,309.91,308.33,309.28,11170.0,294.3861,295.0811,293.5767,294.4813,11170.0
2022-06-06 09:40:00,309.44,309.99,308.8,308.85,12012.0,294.6336,295.1573,294.0242,294.0719,12012.0
2022-06-06 09:45:00,308.59,309.26,308.2,308.88,26778.0,293.8243,294.4622,293.453,294.1004,26778.0
2022-06-06 09:50:00,308.8,310.0,308.58,309.76,9673.0,294.0242,295.1668,293.8148,294.9383,9673.0
2022-06-06 09:55:00,309.65,311.0,309.37,311.0,11152.0,294.8336,296.119,294.567,296.119,11152.0
2022-06-06 10:00:00,311.26,312.32,310.93,311.85,11447.0,296.3665,297.3758,296.0523,296.9283,11447.0
2022-06-06 10:05:00,311.95,312.25,311.35,311.49,6739.0,297.0235,297.3092,296.4522,296.5855,6739.0
2022-06-06 10:10:00,311.22,311.48,310.73,311.05,7198.0,296.3284,296.576,295.8619,296.1666,7198.0
2022-06-06 10:15:00,311.0,311.32,310.76,310.96,9294.0,296.119,296.4237,295.8905,296.0809,9294.0
2022-06-06 10:20:00,311.05,311.13,310.71,311.03,13587.0,296.1666,296.2428,295.8429,296.1475,13587.0
2022-06-06 10:25:00,310.77,311.42,310.77,311.17,6317.0,295.9,296.5189,295.9,296.2808,6317.0
2022-06-06 10:30:00,311.37,311.74,311.13,311.45,7222.0,296.4713,296.8236,296.2428,296.5474,7222.0
2022-06-06 10:35:00,311.4,311.4,310.44,310.61,8170.0,296.4998,296.4998,295.5858,295.7476,8170.0
2022-06-06 10:40:00,310.66,310.82,310.22,310.49,5111.0,295.7952,295.9476,295.3763,295.6334,5111.0
2022-06-06 10:45:00,310.45,310.9,310.45,310.82,7184.0,295.5953,296.0238,295.5953,295.9476,7184.0
2022-06-06 10:50:00,310.82,310.92,310.15,310.31,8212.0,295.9476,296.0428,295.3096,295.462,8212.0
2022-06-06 10:55:00,310.4,311.03,310.04,310.97,15159.0,295.5477,296.1475,295.2049,296.0904,15159.0
2022-06-06 11:00:00,311.15,311.44,311.11,311.17,6361.0,296.2618,296.5379,296.2237,296.2808,6361.0
2022-06-06 11:05:00,311.2,311.37,310.57,310.7,6809.0,296.3094,296.4713,295.7096,295.8333,6809.0
2022-06-06 11:10:00,310.59,310.75,309.4,309.44,18222.0,295.7286,295.8809,294.5955,294.6336,18222.0
2022-06-06 11:15:00,309.33,309.36,307.87,307.87,5991.0,294.5289,294.5574,293.1387,293.1387,5991.0
2022-06-06 11:20:00,307.65,308.24,307.65,308.02,25312.0,292.9293,293.491,292.9293,293.2816,25312.0
2022-06-06 11:25:00,308.03,308.21,307.89,307.97,15929.0,293.2911,293.4625,293.1578,293.234,15929.0
2022-06-06 11:30:00,307.93,308.07,307.5,307.73,8509.0,293.1959,293.3292,292.7864,293.0054,8509.0
2022-06-06 11:35:00,307.57,307.72,307.12,307.3,5736.0,292.8531,292.9959,292.4246,292.596,5736.0
2022-06-06 11:40:00,307.26,308.4,307.26,308.4,5807.0,292.5579,293.6434,292.5579,293.6434,5807.0
2022-06-06 11:45:00,308.31,308.42,308.04,308.04,4302.0,293.5577,293.6624,293.3006,293.3006,4302.0
2022-06-06 11:50:00,307.97,308.24,307.82,307.82,4300.0,293.234,293.491,293.0911,293.0911,4300.0
2022-06-06 11:55:00,307.94,307.95,307.64,307.7,6168.0,293.2054,293.2149,292.9197,292.9769,6168.0
2022-06-06 12:00:00,307.64,307.8,306.2,306.53,4455.0,292.9197,293.0721,291.5487,291.8629,4455.0
2022-06-06 12:05:00,306.61,306.87,306.47,306.47,3621.0,291.939,292.1866,291.8057,291.8057,3621.0
2022-06-06 12:10:00,306.47,306.47,306.13,306.28,2979.0,291.8057,291.8057,291.482,291.6248,2979.0
2022-06-06 12:15:00,306.19,306.45,306.01,306.33,5016.0,291.5391,291.7867,291.3677,291.6724,5016.0
2022-06-06 12:20:00,306.33,306.39,305.73,305.73,1550.0,291.6724,291.7296,291.1011,291.1011,1550.0
2022-06-06 12:25:00,305.91,306.01,305.53,305.65,3711.0,291.2725,291.3677,290.9107,291.025,3711.0
2022-06-06 12:30:00,305.48,305.65,305.29,305.64,3815.0,290.8631,291.025,290.6822,291.0154,3815.0
2022-06-06 12:35:00,305.62,305.91,305.54,305.83,2470.0,290.9964,291.2725,290.9202,291.1964,2470.0
2022-06-06 12:40:00,305.82,306.25,305.81,306.15,3304.0,291.1868,291.5963,291.1773,291.501,3304.0
2022-06-06 12:45:00,306.16,306.32,306.06,306.14,3103.0,291.5106,291.6629,291.4153,291.4915,3103.0
2022-06-06 12:50:00,305.99,306.15,305.81,306.03,2705.0,291.3487,291.501,291.1773,291.3868,2705.0
2022-06-06 12:55:00,305.97,306.34,305.92,306.28,3232.0,291.3297,291.682,291.282,291.6248,3232.0
2022-06-06 13:00:00,306.33,306.33,305.79,305.81,2840.0,291.6724,291.6724,291.1583,291.1773,2840.0
2022-06-06 13:05:00,306.01,306.43,305.98,306.41,3985.0,291.3677,291.7676,291.3392,291.7486,3985.0
2022-06-06 13:10:00,306.31,306.34,305.92,306.16,4585.0,291.6534,291.682,291.282,291.5106,4585.0
2022-06-06 13:15:00,306.14,306.14,305.48,306.03,3454.0,291.4915,291.4915,290.8631,291.3868,3454.0
2022-06-06 13:20:00,305.81,305.95,305.49,305.75,2929.0,291.1773,291.3106,290.8726,291.1202,2929.0
2022-06-06 13:25:00,305.68,305.9,305.67,305.9,2284.0,291.0535,291.263,291.044,291.263,2284.0
2022-06-06 13:30:00,305.78,306.2,305.77,306.03,3459.0,291.1487,291.5487,291.1392,291.3868,3459.0
2022-06-06 13:35:00,305.88,306.52,305.84,306.21,7232.0,291.244,291.8533,291.2059,291.5582,7232.0
2022-06-06 13:40:00,306.28,306.59,306.27,306.53,2446.0,291.6248,291.92,291.6153,291.8629,2446.0
2022-06-06 13:45:00,306.41,306.46,306.07,306.16,4609.0,291.7486,291.7962,291.4249,291.5106,4609.0
2022-06-06 13:50:00,306.32,306.83,306.32,306.74,6954.0,291.6629,292.1485,291.6629,292.0628,6954.0
2022-06-06 13:55:00,306.83,307.04,306.64,306.96,3968.0,292.1485,292.3485,291.9676,292.2723,3968.0
2022-06-06 14:00:00,307.04,307.04,306.81,306.85,3078.0,292.3485,292.3485,292.1295,292.1675,3078.0
2022-06-06 14:05:00,306.87,307.0,306.48,306.52,6712.0,292.1866,292.3104,291.8153,291.8533,6712.0
2022-06-06 14:10:00,306.51,306.73,306.39,306.39,3049.0,291.8438,292.0533,291.7296,291.7296,3049.0
2022-06-06 14:15:00,306.35,306.35,306.01,306.22,2293.0,291.6915,291.6915,291.3677,291.5677,2293.0
2022-06-06 14:20:00,306.07,306.13,305.69,305.78,10051.0,291.4249,291.482,291.0631,291.1487,10051.0
2022-06-06 14:25:00,305.74,305.96,305.57,305.96,12139.0,291.1107,291.3201,290.9488,291.3201,12139.0
2022-06-06 14:30:00,305.79,305.92,305.66,305.75,2484.0,291.1583,291.282,291.0345,291.1202,2484.0
2022-06-06 14:35:00,305.76,305.82,305.58,305.75,11983.0,291.1297,291.1868,290.9583,291.1202,11983.0
2022-06-06 14:40:00,305.87,305.97,305.69,305.97,2503.0,291.2344,291.3297,291.0631,291.3297,2503.0
2022-06-06 14:45:00,305.92,306.19,305.92,305.99,4838.0,291.282,291.5391,291.282,291.3487,4838.0
2022-06-06 14:50:00,305.91,306.22,305.55,306.08,19149.0,291.2725,291.5677,290.9298,291.4344,19149.0
2022-06-06 14:55:00,306.07,306.16,305.8,305.82,4256.0,291.4249,291.5106,291.1678,291.1868,4256.0
2022-06-06 15:00:00,305.76,306.03,305.68,305.68,3927.0,291.1297,291.3868,291.0535,291.0535,3927.0
2022-06-06 15:05:00,305.63,305.74,305.28,305.52,1908.0,291.0059,291.1107,290.6727,290.9012,1908.0
2022-06-06 15:10:00,305.37,305.58,305.17,305.37,3555.0,290.7584,290.9583,290.5679,290.7584,3555.0
2022-06-06 15:15:00,305.36,305.61,304.91,304.91,3473.0,290.7488,290.9869,290.3204,290.3204,3473.0
2022-06-06 15:20:00,304.92,304.94,304.62,304.88,4727.0,290.3299,290.3489,290.0443,290.2918,4727.0
2022-06-06 15:25:00,304.74,304.81,304.41,304.49,5520.0,290.1585,290.2252,289.8443,289.9205,5520.0
2022-06-06 15:30:00,304.47,304.78,304.33,304.44,8201.0,289.9014,290.1966,289.7681,289.8729,8201.0
2022-06-06 15:35:00,304.36,304.54,303.77,304.09,11772.0,289.7967,289.9681,289.2349,289.5396,11772.0
2022-06-06 15:40:00,304.08,304.94,303.96,304.94,12821.0,289.5301,290.3489,289.4158,290.3489,12821.0
2022-06-06 15:45:00,305.0,305.1,304.33,304.44,12581.0,290.4061,290.5013,289.7681,289.8729,12581.0
2022-06-06 15:50:00,304.47,305.38,304.47,305.33,23023.0,289.9014,290.7679,289.9014,290.7203,23023.0
2022-06-06 15:55:00,305.25,305.56,304.56,304.71,79634.0,290.6441,290.9393,289.9871,290.1299,79634.0
2022-06-07 09:30:00,300.43,301.95,300.41,301.71,32809.0,286.0547,287.502,286.0357,287.2735,32809.0
2022-06-07 09:35:00,301.99,302.83,301.59,302.83,5821.0,287.5401,288.3399,287.1592,288.3399,5821.0
2022-06-07 09:40:00,302.76,303.35,302.29,303.14,4146.0,288.2733,288.835,287.8257,288.6351,4146.0
2022-06-07 09:45:00,302.79,303.27,302.67,303.0,3552.0,288.3018,288.7588,288.1876,288.5018,3552.0
2022-06-07 09:50:00,303.0,303.87,302.96,303.32,16785.0,288.5018,289.3301,288.4637,288.8065,16785.0
2022-06-07 09:55:00,303.18,303.69,302.66,303.17,7079.0,288.6732,289.1588,288.178,288.6636,7079.0
2022-06-07 10:00:00,303.12,303.35,302.93,303.16,2873.0,288.616,288.835,288.4351,288.6541,2873.0
2022-06-07 10:05:00,303.35,303.48,302.68,303.06,3572.0,288.835,288.9588,288.1971,288.5589,3572.0
2022-06-07 10:10:00,302.71,302.97,302.45,302.6,7428.0,288.2256,288.4732,287.9781,288.1209,7428.0
2022-06-07 10:15:00,302.42,302.83,302.41,302.59,4736.0,287.9495,288.3399,287.94,288.1114,4736.0
2022-06-07 10:20:00,302.56,303.54,302.55,303.1,3002.0,288.0828,289.0159,288.0733,288.597,3002.0
2022-06-07 10:25:00,303.1,304.22,302.94,303.93,2660.0,288.597,289.6634,288.4446,289.3873,2660.0
2022-06-07 10:30:00,303.83,304.81,303.83,304.66,4569.0,289.2921,290.2252,289.2921,290.0823,4569.0
2022-06-07 10:35:00,304.49,305.31,304.33,304.9,2888.0,289.9205,290.7012,289.7681,290.3109,2888.0
2022-06-07 10:40:00,305.11,305.45,304.8,305.08,3107.0,290.5108,290.8345,290.2156,290.4822,3107.0
2022-06-07 10:45:00,305.18,305.7,304.95,305.69,3465.0,290.5775,291.0726,290.3585,291.0631,3465.0
2022-06-07 10:50:00,305.75,305.75,305.25,305.66,1857.0,291.1202,291.1202,290.6441,291.0345,1857.0
2022-06-07 10:55:00,305.53,305.61,305.37,305.61,2430.0,290.9107,290.9869,290.7584,290.9869,2430.0
2022-06-07 11:00:00,305.53,305.86,305.42,305.66,5402.0,290.9107,291.2249,290.806,291.0345,5402.0
2022-06-07 11:05:00,305.72,305.72,305.03,305.14,4793.0,291.0916,291.0916,290.4346,290.5394,4793.0
2022-06-07 11:10:00,305.31,305.6,305.18,305.38,2725.0,290.7012,290.9774,290.5775,290.7679,2725.0
2022-06-07 11:15:00,305.54,305.69,304.85,304.85,6632.0,290.9202,291.0631,290.2632,290.2632,6632.0
2022-06-07 11:20:00,304.96,304.96,304.43,304.68,2748.0,290.368,290.368,289.8633,290.1014,2748.0
2022-06-07 11:25:00,304.56,304.62,304.12,304.19,2114.0,289.9871,290.0443,289.5682,289.6348,2114.0
2022-06-07 11:30:00,304.0,304.0,303.63,303.89,5124.0,289.4539,289.4539,289.1016,289.3492,5124.0
2022-06-07 11:35:00,303.79,303.85,303.42,303.67,7742.0,289.254,289.3111,288.9017,289.1397,7742.0
2022-06-07 11:40:00,303.68,303.68,303.12,303.32,6593.0,289.1492,289.1492,288.616,288.8065,6593.0
2022-06-07 11:45:00,303.41,303.51,302.51,302.78,14785.0,288.8921,288.9874,288.0352,288.2923,14785.0
2022-06-07 11:50:00,302.85,303.16,302.71,303.04,4136.0,288.3589,288.6541,288.2256,288.5399,4136.0
2022-06-07 11:55:00,303.17,303.77,303.15,303.55,3500.0,288.6636,289.2349,288.6446,289.0254,3500.0
2022-06-07 12:00:00,303.63,303.85,303.42,303.51,2160.0,289.1016,289.3111,288.9017,288.9874,2160.0
2022-06-07 12:05:00,303.57,303.57,303.14,303.17,3000.0,289.0445,289.0445,288.6351,288.6636,3000.0
2022-06-07 12:10:00,303.17,303.17,302.82,302.91,2394.0,288.6636,288.6636,288.3304,288.4161,2394.0
2022-06-07 12:15:00,302.86,302.86,302.54,302.69,11667.0,288.3685,288.3685,288.0638,288.2066,11667.0
2022-06-07 12:20:00,302.67,302.98,302.55,302.98,11267.0,288.1876,288.4827,288.0733,288.4827,11267.0
2022-06-07 12:25:00,302.9,303.25,302.9,303.11,2905.0,288.4066,288.7398,288.4066,288.6065,2905.0
2022-06-07 12:30:00,303.07,303.39,302.97,303.39,2042.0,288.5684,288.8731,288.4732,288.8731,2042.0
2022-06-07 12:35:00,303.29,303.5,303.21,303.48,4473.0,288.7779,288.9778,288.7017,288.9588,4473.0
2022-06-07 12:40:00,303.6,303.94,303.6,303.74,5205.0,289.0731,289.3968,289.0731,289.2064,5205.0
2022-06-07 12:45:00,303.75,304.01,303.75,303.97,2600.0,289.2159,289.4634,289.2159,289.4254,2600.0
2022-06-07 12:50:00,303.96,304.08,303.84,303.93,5376.0,289.4158,289.5301,289.3016,289.3873,5376.0
2022-06-07 12:55:00,303.94,303.98,303.7,303.94,7525.0,289.3968,289.4349,289.1683,289.3968,7525.0
2022-06-07 13:00:00,303.86,304.31,303.74,304.3,5697.0,289.3206,289.7491,289.2064,289.7396,5697.0
2022-06-07 13:05:00,304.28,304.35,304.07,304.27,3565.0,289.7205,289.7872,289.5206,289.711,3565.0
2022-06-07 13:10:00,304.32,304.79,304.18,304.71,2747.0,289.7586,290.2061,289.6253,290.1299,2747.0
2022-06-07 13:15:00,304.81,305.07,304.81,304.99,4144.0,290.2252,290.4727,290.2252,290.3965,4144.0
2022-06-07 13:20:00,305.09,305.36,305.04,305.07,3856.0,290.4918,290.7488,290.4442,290.4727,3856.0
2022-06-07 13:25:00,305.1,305.34,305.05,305.25,2558.0,290.5013,290.7298,290.4537,290.6441,2558.0
2022-06-07 13:30:00,305.28,305.44,305.13,305.16,3338.0,290.6727,290.825,290.5298,290.5584,3338.0
2022-06-07 13:35:00,305.19,305.32,304.82,304.82,3227.0,290.587,290.7108,290.2347,290.2347,3227.0
2022-06-07 13:40:00,304.9,304.9,304.53,304.64,6432.0,290.3109,290.3109,289.9586,290.0633,6432.0
2022-06-07 13:45:00,304.59,304.69,304.42,304.6,3861.0,290.0157,290.1109,289.8538,290.0252,3861.0
2022-06-07 13:50:00,304.49,304.91,304.47,304.6,5604.0,289.9205,290.3204,289.9014,290.0252,5604.0
2022-06-07 13:55:00,304.53,304.63,304.33,304.42,5135.0,289.9586,290.0538,289.7681,289.8538,5135.0
2022-06-07 14:00:00,304.3,304.65,304.21,304.56,7447.0,289.7396,290.0728,289.6539,289.9871,7447.0
2022-06-07 14:05:00,304.69,305.23,304.55,305.23,7984.0,290.1109,290.6251,289.9776,290.6251,7984.0
2022-06-07 14:10:00,305.32,305.49,305.15,305.38,10114.0,290.7108,290.8726,290.5489,290.7679,10114.0
2022-06-07 14:15:00,305.38,305.38,305.01,305.01,8957.0,290.7679,290.7679,290.4156,290.4156,8957.0
2022-06-07 14:20:00,305.01,305.26,305.01,305.25,4191.0,290.4156,290.6536,290.4156,290.6441,4191.0
2022-06-07 14:25:00,305.21,305.35,305.04,305.23,16059.0,290.606,290.7393,290.4442,290.6251,16059.0
2022-06-07 14:30:00,305.22,305.4,305.12,305.3,23243.0,290.6155,290.7869,290.5203,290.6917,23243.0
2022-06-07 14:35:00,305.29,305.44,305.11,305.25,10317.0,290.6822,290.825,290.5108,290.6441,10317.0
2022-06-07 14:40:00,305.23,305.37,304.84,304.91,12513.0,290.6251,290.7584,290.2537,290.3204,12513.0
2022-06-07 14:45:00,304.92,305.16,304.68,304.82,14506.0,290.3299,290.5584,290.1014,290.2347,14506.0
2022-06-07 14:50:00,304.71,304.89,304.56,304.8,7167.0,290.1299,290.3013,289.9871,290.2156,7167.0
2022-06-07 14:55:00,304.66,305.12,304.6,305.12,4952.0,290.0823,290.5203,290.0252,290.5203,4952.0
2022-06-07 15:00:00,304.98,305.43,304.97,305.16,8961.0,290.387,290.8155,290.3775,290.5584,8961.0
2022-06-07 15:05:00,305.26,305.43,305.05,305.25,15678.0,290.6536,290.8155,290.4537,290.6441,15678.0
2022-06-07 15:10:00,305.3,305.36,305.07,305.3,9268.0,290.6917,290.7488,290.4727,290.6917,9268.0
2022-06-07 15:15:00,305.37,305.56,305.29,305.51,4695.0,290.7584,290.9393,290.6822,290.8917,4695.0
2022-06-07 15:20:00,305.45,305.59,305.36,305.42,9459.0,290.8345,290.9678,290.7488,290.806,9459.0
2022-06-07 15:25:00,305.43,305.69,305.37,305.61,8891.0,290.8155,291.0631,290.7584,290.9869,8891.0
2022-06-07 15:30:00,305.57,306.11,305.36,306.11,11212.0,290.9488,291.463,290.7488,291.463,11212.0
2022-06-07 15:35:00,306.11,306.64,306.08,306.49,10820.0,291.463,291.9676,291.4344,291.8248,10820.0
2022-06-07 15:40:00,306.52,306.61,306.34,306.52,16027.0,291.8533,291.939,291.682,291.8533,16027.0
2022-06-07 15:45:00,306.53,306.77,306.44,306.72,14838.0,291.8629,292.0914,291.7772,292.0438,14838.0
2022-06-07 15:50:00,306.07,306.88,306.07,306.76,27361.0,291.4249,292.1961,291.4249,292.0819,27361.0
2022-06-07 15:55:00,306.69,306.89,306.23,306.42,75002.0,292.0152,292.2056,291.5772,291.7581,75002.0
2022-06-08 09:30:00,305.0,305.52,303.86,304.5,25308.0,290.4061,290.9012,289.3206,289.93,25308.0
2022-06-08 09:35:00,304.76,305.95,304.58,305.95,8421.0,290.1776,291.3106,290.0062,291.3106,8421.0
2022-06-08 09:40:00,305.54,306.0,305.34,305.58,5188.0,290.9202,291.3582,290.7298,290.9583,5188.0
2022-06-08 09:45:00,305.75,307.02,305.63,306.88,5396.0,291.1202,292.3294,291.0059,292.1961,5396.0
2022-06-08 09:50:00,307.05,307.31,306.74,307.14,6161.0,292.358,292.6055,292.0628,292.4437,6161.0
2022-06-08 09:55:00,307.15,307.41,306.4,306.46,6317.0,292.4532,292.7008,291.7391,291.7962,6317.0
2022-06-08 10:00:00,306.38,306.51,305.77,305.99,4452.0,291.72,291.8438,291.1392,291.3487,4452.0
2022-06-08 10:05:00,306.25,306.83,305.91,306.83,6071.0,291.5963,292.1485,291.2725,292.1485,6071.0
2022-06-08 10:10:00,306.69,306.7,305.52,305.56,9819.0,292.0152,292.0247,290.9012,290.9393,9819.0
2022-06-08 10:15:00,305.54,305.76,305.29,305.58,19675.0,290.9202,291.1297,290.6822,290.9583,19675.0
2022-06-08 10:20:00,305.74,305.74,305.5,305.71,11697.0,291.1107,291.1107,290.8821,291.0821,11697.0
2022-06-08 10:25:00,305.46,305.73,305.22,305.22,5532.0,290.8441,291.1011,290.6155,290.6155,5532.0
2022-06-08 10:30:00,305.21,305.61,305.09,305.09,4835.0,290.606,290.9869,290.4918,290.4918,4835.0
2022-06-08 10:35:00,305.09,305.43,304.95,305.24,6417.0,290.4918,290.8155,290.3585,290.6346,6417.0
2022-06-08 10:40:00,305.19,305.32,303.98,304.29,5465.0,290.587,290.7108,289.4349,289.73,5465.0
2022-06-08 10:45:00,304.43,305.29,304.43,305.15,8086.0,289.8633,290.6822,289.8633,290.5489,8086.0
2022-06-08 10:50:00,305.22,305.3,304.8,305.04,4448.0,290.6155,290.6917,290.2156,290.4442,4448.0
2022-06-08 10:55:00,304.99,304.99,304.26,304.45,8163.0,290.3965,290.3965,289.7015,289.8824,8163.0
2022-06-08 11:00:00,304.47,304.67,304.21,304.45,6399.0,289.9014,290.0919,289.6539,289.8824,6399.0
2022-06-08 11:05:00,304.47,304.87,304.32,304.87,4974.0,289.9014,290.2823,289.7586,290.2823,4974.0
2022-06-08 11:10:00,304.71,305.17,304.71,305.13,4249.0,290.1299,290.5679,290.1299,290.5298,4249.0
2022-06-08 11:15:00,305.19,305.84,305.11,305.72,13237.0,290.587,291.2059,290.5108,291.0916,13237.0
2022-06-08 11:20:00,305.57,305.72,305.45,305.51,5689.0,290.9488,291.0916,290.8345,290.8917,5689.0
2022-06-08 11:25:00,305.59,305.73,305.56,305.57,4085.0,290.9678,291.1011,290.9393,290.9488,4085.0
2022-06-08 11:30:00,305.6,305.62,305.18,305.25,4326.0,290.9774,290.9964,290.5775,290.6441,4326.0
2022-06-08 11:35:00,305.3,305.71,305.23,305.5,4960.0,290.6917,291.0821,290.6251,290.8821,4960.0
2022-06-08 11:40:00,305.52,305.73,305.08,305.08,6423.0,290.9012,291.1011,290.4822,290.4822,6423.0
2022-06-08 11:45:00,305.15,305.58,305.14,305.54,2792.0,290.5489,290.9583,290.5394,290.9202,2792.0
2022-06-08 11:50:00,305.57,305.88,305.49,305.65,5538.0,290.9488,291.244,290.8726,291.025,5538.0
2022-06-08 11:55:00,305.56,305.7,305.27,305.33,2713.0,290.9393,291.0726,290.6631,290.7203,2713.0
2022-06-08 12:00:00,305.28,305.73,305.23,305.6,2750.0,290.6727,291.1011,290.6251,290.9774,2750.0
2022-06-08 12:05:00,305.54,305.54,305.15,305.31,2017.0,290.9202,290.9202,290.5489,290.7012,2017.0
2022-06-08 12:10:00,305.31,305.54,305.3,305.54,1547.0,290.7012,290.9202,290.6917,290.9202,1547.0
2022-06-08 12:15:00,305.39,305.41,305.12,305.25,3562.0,290.7774,290.7965,290.5203,290.6441,3562.0
2022-06-08 12:20:00,305.27,305.27,304.75,304.75,3829.0,290.6631,290.6631,290.168,290.168,3829.0
2022-06-08 12:25:00,304.84,304.88,304.34,304.83,3015.0,290.2537,290.2918,289.7776,290.2442,3015.0
2022-06-08 12:30:00,304.81,304.82,304.04,304.24,2321.0,290.2252,290.2347,289.492,289.6824,2321.0
2022-06-08 12:35:00,304.16,304.33,303.82,303.82,2800.0,289.6063,289.7681,289.2825,289.2825,2800.0
2022-06-08 12:40:00,303.74,303.78,303.06,303.06,5379.0,289.2064,289.2444,288.5589,288.5589,5379.0
2022-06-08 12:45:00,302.93,303.07,302.66,302.83,9737.0,288.4351,288.5684,288.178,288.3399,9737.0
2022-06-08 12:50:00,302.7,302.87,302.58,302.7,6036.0,288.2161,288.378,288.1019,288.2161,6036.0
2022-06-08 12:55:00,302.79,302.88,302.67,302.74,15713.0,288.3018,288.3875,288.1876,288.2542,15713.0
2022-06-08 13:00:00,302.75,302.79,302.16,302.28,8443.0,288.2637,288.3018,287.702,287.8162,8443.0
2022-06-08 13:05:00,302.3,302.61,302.21,302.49,7850.0,287.8353,288.1304,287.7496,288.0162,7850.0
2022-06-08 13:10:00,302.54,302.54,302.16,302.31,3872.0,288.0638,288.0638,287.702,287.8448,3872.0
2022-06-08 13:15:00,302.43,302.74,302.32,302.64,4001.0,287.959,288.2542,287.8543,288.159,4001.0
2022-06-08 13:20:00,302.59,302.68,302.45,302.45,2385.0,288.1114,288.1971,287.9781,287.9781,2385.0
2022-06-08 13:25:00,302.52,302.63,302.2,302.41,6005.0,288.0447,288.1495,287.74,287.94,6005.0
2022-06-08 13:30:00,302.48,302.48,301.89,301.89,3752.0,288.0066,288.0066,287.4449,287.4449,3752.0
2022-06-08 13:35:00,301.92,301.94,301.73,301.85,3911.0,287.4734,287.4925,287.2925,287.4068,3911.0
2022-06-08 13:40:00,301.8,302.62,301.76,302.49,6788.0,287.3592,288.1399,287.3211,288.0162,6788.0
2022-06-08 13:45:00,302.6,302.74,302.43,302.62,11731.0,288.1209,288.2542,287.959,288.1399,11731.0
2022-06-08 13:50:00,302.56,302.79,302.36,302.5,5461.0,288.0828,288.3018,287.8924,288.0257,5461.0
2022-06-08 13:55:00,302.47,302.62,302.34,302.34,6665.0,287.9971,288.1399,287.8733,287.8733,6665.0
2022-06-08 14:00:00,302.35,302.77,302.32,302.53,6164.0,287.8829,288.2828,287.8543,288.0543,6164.0
2022-06-08 14:05:00,302.53,302.8,302.48,302.7,6002.0,288.0543,288.3113,288.0066,288.2161,6002.0
2022-06-08 14:10:00,302.69,303.19,302.68,303.18,4303.0,288.2066,288.6827,288.1971,288.6732,4303.0
2022-06-08 14:15:00,303.17,303.29,302.96,303.15,5655.0,288.6636,288.7779,288.4637,288.6446,5655.0
2022-06-08 14:20:00,303.19,303.35,303.03,303.14,3096.0,288.6827,288.835,288.5303,288.6351,3096.0
2022-06-08 14:25:00,303.08,303.2,302.5,302.77,6367.0,288.5779,288.6922,288.0257,288.2828,6367.0
2022-06-08 14:30:00,302.71,303.13,302.71,302.82,5235.0,288.2256,288.6255,288.2256,288.3304,5235.0
2022-06-08 14:35:00,302.81,302.9,302.46,302.57,4820.0,288.3209,288.4066,287.9876,288.0923,4820.0
2022-06-08 14:40:00,302.69,303.41,302.69,303.22,4145.0,288.2066,288.8921,288.2066,288.7112,4145.0
2022-06-08 14:45:00,303.49,303.49,303.21,303.33,2823.0,288.9683,288.9683,288.7017,288.816,2823.0
2022-06-08 14:50:00,303.19,303.35,303.07,303.07,5897.0,288.6827,288.835,288.5684,288.5684,5897.0
2022-06-08 14:55:00,302.96,303.14,302.79,302.91,3525.0,288.4637,288.6351,288.3018,288.4161,3525.0
2022-06-08 15:00:00,302.87,303.03,302.58,302.76,5288.0,288.378,288.5303,288.1019,288.2733,5288.0
2022-06-08 15:05:00,302.74,302.77,302.25,302.49,3846.0,288.2542,288.2828,287.7877,288.0162,3846.0
2022-06-08 15:10:00,302.56,303.11,302.5,303.11,4128.0,288.0828,288.6065,288.0257,288.6065,4128.0
2022-06-08 15:15:00,303.12,303.24,302.95,303.24,6196.0,288.616,288.7303,288.4542,288.7303,6196.0
2022-06-08 15:20:00,303.19,303.81,303.15,303.69,5001.0,288.6827,289.273,288.6446,289.1588,5001.0
2022-06-08 15:25:00,303.69,303.82,303.65,303.82,2400.0,289.1588,289.2825,289.1207,289.2825,2400.0
2022-06-08 15:30:00,303.81,303.99,303.54,303.85,6054.0,289.273,289.4444,289.0159,289.3111,6054.0
2022-06-08 15:35:00,303.85,303.94,303.64,303.78,3528.0,289.3111,289.3968,289.1111,289.2444,3528.0
2022-06-08 15:40:00,303.62,303.76,303.4,303.42,4626.0,289.0921,289.2254,288.8826,288.9017,4626.0
2022-06-08 15:45:00,303.47,303.48,302.67,302.67,18025.0,288.9493,288.9588,288.1876,288.1876,18025.0
2022-06-08 15:50:00,302.85,303.11,302.41,302.8,11979.0,288.3589,288.6065,287.94,288.3113,11979.0
2022-06-08 15:55:00,302.95,303.17,302.4,302.63,49616.0,288.4542,288.6636,287.9305,288.1495,49616.0
2022-06-09 09:30:00,300.65,301.6,300.14,301.33,31626.0,286.2642,287.1688,285.7786,286.9117,31626.0
2022-06-09 09:35:00,301.1,301.48,300.61,300.7,19084.0,286.6927,287.0545,286.2261,286.3118,19084.0
2022-06-09 09:40:00,300.88,300.95,299.01,299.35,13728.0,286.4832,286.5499,284.7027,285.0264,13728.0
2022-06-09 09:45:00,299.24,301.0,298.88,300.73,5516.0,284.9217,286.5975,284.5789,286.3404,5516.0
2022-06-09 09:50:00,300.78,302.32,300.62,301.99,4539.0,286.388,287.8543,286.2356,287.5401,4539.0
2022-06-09 09:55:00,301.78,302.05,301.15,302.05,22082.0,287.3401,287.5972,286.7403,287.5972,22082.0
2022-06-09 10:00:00,301.76,301.77,300.91,301.08,6081.0,287.3211,287.3306,286.5118,286.6736,6081.0
2022-06-09 10:05:00,301.0,301.15,300.48,300.51,5004.0,286.5975,286.7403,286.1023,286.1309,5004.0
2022-06-09 10:10:00,300.56,300.76,299.91,300.38,6619.0,286.1785,286.3689,285.5596,286.0071,6619.0
2022-06-09 10:15:00,300.23,300.91,300.23,300.51,14856.0,285.8643,286.5118,285.8643,286.1309,14856.0
2022-06-09 10:20:00,300.71,300.76,300.34,300.65,8492.0,286.3213,286.3689,285.969,286.2642,8492.0
2022-06-09 10:25:00,300.71,301.22,300.24,301.22,4307.0,286.3213,286.8069,285.8738,286.8069,4307.0
2022-06-09 10:30:00,301.22,301.43,300.57,300.94,4007.0,286.8069,287.0069,286.188,286.5403,4007.0
2022-06-09 10:35:00,301.01,301.59,300.98,301.28,7703.0,286.607,287.1592,286.5784,286.8641,7703.0
2022-06-09 10:40:00,301.04,301.07,300.12,300.59,9147.0,286.6356,286.6641,285.7596,286.2071,9147.0
2022-06-09 10:45:00,300.64,300.71,300.17,300.42,7057.0,286.2547,286.3213,285.8072,286.0452,7057.0
2022-06-09 10:50:00,300.6,300.6,299.79,299.79,4410.0,286.2166,286.2166,285.4454,285.4454,4410.0
2022-06-09 10:55:00,299.51,300.33,299.51,299.75,5822.0,285.1788,285.9595,285.1788,285.4073,5822.0
2022-06-09 11:00:00,299.92,300.0,299.12,299.12,4963.0,285.5691,285.6453,284.8074,284.8074,4963.0
2022-06-09 11:05:00,299.16,299.56,299.06,299.52,6909.0,284.8455,285.2264,284.7503,285.1883,6909.0
2022-06-09 11:10:00,299.58,300.04,299.53,299.97,4658.0,285.2454,285.6834,285.1978,285.6167,4658.0
2022-06-09 11:15:00,300.0,300.0,299.39,299.54,4096.0,285.6453,285.6453,285.0645,285.2073,4096.0
2022-06-09 11:20:00,299.65,300.01,299.59,300.01,5987.0,285.3121,285.6548,285.2549,285.6548,5987.0
2022-06-09 11:25:00,300.11,300.11,299.61,299.78,6316.0,285.7501,285.7501,285.274,285.4358,6316.0
2022-06-09 11:30:00,299.69,300.09,299.54,299.92,8363.0,285.3501,285.731,285.2073,285.5691,8363.0
2022-06-09 11:35:00,299.96,300.27,299.75,300.03,9896.0,285.6072,285.9024,285.4073,285.6739,9896.0
2022-06-09 11:40:00,300.14,301.04,299.97,300.6,5347.0,285.7786,286.6356,285.6167,286.2166,5347.0
2022-06-09 11:45:00,300.66,300.7,299.77,299.77,3799.0,286.2737,286.3118,285.4263,285.4263,3799.0
2022-06-09 11:50:00,299.92,300.31,299.52,300.31,3202.0,285.5691,285.9405,285.1883,285.9405,3202.0
2022-06-09 11:55:00,300.46,300.57,300.29,300.54,3160.0,286.0833,286.188,285.9214,286.1595,3160.0
2022-06-09 12:00:00,300.54,300.86,300.4,300.44,3824.0,286.1595,286.4642,286.0262,286.0643,3824.0
2022-06-09 12:05:00,300.38,300.38,300.09,300.21,1876.0,286.0071,286.0071,285.731,285.8453,1876.0
2022-06-09 12:10:00,300.1,300.1,299.73,299.98,3867.0,285.7405,285.7405,285.3882,285.6263,3867.0
2022-06-09 12:15:00,299.99,300.19,299.82,300.11,3135.0,285.6358,285.8262,285.4739,285.7501,3135.0
2022-06-09 12:20:00,300.32,300.63,300.32,300.63,2266.0,285.95,286.2452,285.95,286.2452,2266.0
2022-06-09 12:25:00,300.63,301.23,300.62,301.03,5760.0,286.2452,286.8165,286.2356,286.626,5760.0
2022-06-09 12:30:00,301.1,301.18,300.81,301.09,1443.0,286.6927,286.7689,286.4166,286.6832,1443.0
2022-06-09 12:35:00,300.97,301.26,300.97,301.16,4012.0,286.5689,286.845,286.5689,286.7498,4012.0
2022-06-09 12:40:00,301.22,301.63,301.22,301.55,2679.0,286.8069,287.1973,286.8069,287.1211,2679.0
2022-06-09 12:45:00,301.44,301.53,301.36,301.45,2249.0,287.0164,287.1021,286.9402,287.0259,2249.0
2022-06-09 12:50:00,301.38,301.68,301.21,301.22,4904.0,286.9593,287.2449,286.7974,286.8069,4904.0
2022-06-09 12:55:00,301.15,301.93,301.08,301.73,5788.0,286.7403,287.483,286.6736,287.2925,5788.0
2022-06-09 13:00:00,301.9,302.33,301.9,302.13,7812.0,287.4544,287.8638,287.4544,287.6734,7812.0
2022-06-09 13:05:00,302.24,302.62,302.22,302.38,7273.0,287.7781,288.1399,287.7591,287.9114,7273.0
2022-06-09 13:10:00,302.42,302.56,302.31,302.38,5130.0,287.9495,288.0828,287.8448,287.9114,5130.0
2022-06-09 13:15:00,302.38,302.38,301.89,301.89,2920.0,287.9114,287.9114,287.4449,287.4449,2920.0
2022-06-09 13:20:00,302.07,302.07,301.35,301.37,2331.0,287.6163,287.6163,286.9307,286.9498,2331.0
2022-06-09 13:25:00,301.42,301.53,300.8,300.8,3515.0,286.9974,287.1021,286.407,286.407,3515.0
2022-06-09 13:30:00,300.8,300.8,300.43,300.55,1760.0,286.407,286.407,286.0547,286.169,1760.0
2022-06-09 13:35:00,300.5,300.6,300.27,300.59,5426.0,286.1214,286.2166,285.9024,286.2071,5426.0
2022-06-09 13:40:00,300.7,300.75,300.46,300.62,6957.0,286.3118,286.3594,286.0833,286.2356,6957.0
2022-06-09 13:45:00,300.49,301.2,300.48,301.12,4895.0,286.1119,286.7879,286.1023,286.7117,4895.0
2022-06-09 13:50:00,301.23,301.63,301.23,301.55,6033.0,286.8165,287.1973,286.8165,287.1211,6033.0
2022-06-09 13:55:00,301.51,302.1,301.46,302.1,8020.0,287.0831,287.6448,287.0355,287.6448,8020.0
2022-06-09 14:00:00,302.04,302.14,301.52,301.61,7739.0,287.5877,287.6829,287.0926,287.1783,7739.0
2022-06-09 14:05:00,301.59,301.9,301.35,301.72,4224.0,287.1592,287.4544,286.9307,287.283,4224.0
2022-06-09 14:10:00,301.65,301.84,301.31,301.83,4709.0,287.2164,287.3973,286.8926,287.3878,4709.0
2022-06-09 14:15:00,301.75,301.75,301.38,301.51,6775.0,287.3116,287.3116,286.9593,287.0831,6775.0
2022-06-09 14:20:00,301.52,301.59,300.39,300.6,6814.0,287.0926,287.1592,286.0167,286.2166,6814.0
2022-06-09 14:25:00,300.51,300.81,300.49,300.76,3261.0,286.1309,286.4166,286.1119,286.3689,3261.0
2022-06-09 14:30:00,300.69,300.69,300.0,300.13,6224.0,286.3023,286.3023,285.6453,285.7691,6224.0
2022-06-09 14:35:00,300.19,300.19,299.73,299.82,9905.0,285.8262,285.8262,285.3882,285.4739,9905.0
2022-06-09 14:40:00,299.79,299.82,299.44,299.81,6823.0,285.4454,285.4739,285.1121,285.4644,6823.0
2022-06-09 14:45:00,299.74,299.98,299.73,299.87,5372.0,285.3978,285.6263,285.3882,285.5215,5372.0
2022-06-09 14:50:00,300.02,300.23,299.82,299.82,3966.0,285.6644,285.8643,285.4739,285.4739,3966.0
2022-06-09 14:55:00,299.88,299.95,299.14,299.14,6479.0,285.5311,285.5977,284.8265,284.8265,6479.0
2022-06-09 15:00:00,299.14,299.17,297.77,297.89,4998.0,284.8265,284.855,283.522,283.6363,4998.0
2022-06-09 15:05:00,297.87,297.91,297.36,297.42,9172.0,283.6172,283.6553,283.1316,283.1888,9172.0
2022-06-09 15:10:00,297.43,297.52,297.25,297.33,8111.0,283.1983,283.284,283.0269,283.1031,8111.0
2022-06-09 15:15:00,297.25,297.78,297.24,297.62,10182.0,283.0269,283.5315,283.0174,283.3792,10182.0
2022-06-09 15:20:00,297.75,297.83,297.28,297.66,13053.0,283.503,283.5791,283.0555,283.4173,13053.0
2022-06-09 15:25:00,297.57,297.57,296.76,296.84,11286.0,283.3316,283.3316,282.5603,282.6365,11286.0
2022-06-09 15:30:00,296.81,296.92,296.29,296.44,15400.0,282.608,282.7127,282.1128,282.2557,15400.0
2022-06-09 15:35:00,296.43,296.89,296.33,296.63,12361.0,282.2461,282.6841,282.1509,282.4366,12361.0
2022-06-09 15:40:00,296.57,296.67,296.05,296.05,19833.0,282.3794,282.4747,281.8843,281.8843,19833.0
2022-06-09 15:45:00,296.09,296.15,295.19,295.59,25315.0,281.9224,281.9795,281.0655,281.4463,25315.0
2022-06-09 15:50:00,295.57,295.89,295.16,295.64,31496.0,281.4273,281.732,281.0369,281.4939,31496.0
2022-06-09 15:55:00,295.61,295.88,294.75,295.33,170853.0,281.4654,281.7225,280.6465,281.1988,170853.0
2022-06-10 09:30:00,290.89,291.22,288.67,288.68,29076.0,276.9712,277.2854,274.8574,274.867,29076.0
2022-06-10 09:35:00,288.75,289.26,288.0,289.06,28972.0,274.9336,275.4192,274.2195,275.2288,28972.0
2022-06-10 09:40:00,289.06,290.54,289.0,289.78,11093.0,275.2288,276.638,275.1717,275.9143,11093.0
2022-06-10 09:45:00,289.69,290.54,289.21,289.79,14634.0,275.8286,276.638,275.3716,275.9239,14634.0
2022-06-10 09:50:00,289.77,290.05,288.82,289.24,10805.0,275.9048,276.1714,275.0003,275.4002,10805.0
2022-06-10 09:55:00,289.05,289.66,289.05,289.31,7572.0,275.2193,275.8001,275.2193,275.4668,7572.0
2022-06-10 10:00:00,289.15,289.15,287.18,287.59,32090.0,275.3145,275.3145,273.4387,273.8291,32090.0
2022-06-10 10:05:00,287.45,288.28,287.45,287.77,10758.0,273.6958,274.4861,273.6958,274.0005,10758.0
2022-06-10 10:10:00,287.83,287.96,287.09,287.77,6483.0,274.0576,274.1814,273.353,274.0005,6483.0
2022-06-10 10:15:00,287.47,287.48,286.62,286.89,6223.0,273.7149,273.7244,272.9055,273.1626,6223.0
2022-06-10 10:20:00,287.07,287.07,286.21,286.39,11630.0,273.334,273.334,272.5152,272.6865,11630.0
2022-06-10 10:25:00,286.34,287.14,286.25,286.84,11815.0,272.6389,273.4007,272.5532,273.115,11815.0
2022-06-10 10:30:00,286.87,287.66,286.87,287.62,9149.0,273.1436,273.8958,273.1436,273.8577,9149.0
2022-06-10 10:35:00,287.43,288.02,287.4,287.63,9463.0,273.6768,274.2385,273.6482,273.8672,9463.0
2022-06-10 10:40:00,287.72,288.61,287.6,288.61,7954.0,273.9529,274.8003,273.8386,274.8003,7954.0
2022-06-10 10:45:00,288.64,288.64,287.5,287.64,6627.0,274.8289,274.8289,273.7434,273.8767,6627.0
2022-06-10 10:50:00,287.54,288.09,287.52,287.78,20163.0,273.7815,274.3052,273.7625,274.01,20163.0
2022-06-10 10:55:00,287.84,287.91,287.05,287.05,7120.0,274.0672,274.1338,273.315,273.315,7120.0
2022-06-10 11:00:00,286.95,287.34,286.91,287.12,7144.0,273.2197,273.5911,273.1817,273.3816,7144.0
2022-06-10 11:05:00,286.99,287.23,286.77,287.04,19818.0,273.2578,273.4863,273.0484,273.3054,19818.0
2022-06-10 11:10:00,287.12,287.37,286.65,286.98,10099.0,273.3816,273.6196,272.9341,273.2483,10099.0
2022-06-10 11:15:00,286.8,287.85,286.7,287.85,4109.0,273.0769,274.0767,272.9817,274.0767,4109.0
2022-06-10 11:20:00,287.95,288.16,287.5,287.54,5536.0,274.1719,274.3718,273.7434,273.7815,5536.0
2022-06-10 11:25:00,287.39,287.67,287.14,287.54,5940.0,273.6387,273.9053,273.4007,273.7815,5940.0
2022-06-10 11:30:00,287.59,287.62,287.04,287.48,3796.0,273.8291,273.8577,273.3054,273.7244,3796.0
2022-06-10 11:35:00,287.33,287.51,287.24,287.24,2913.0,273.5816,273.7529,273.4959,273.4959,2913.0
2022-06-10 11:40:00,287.33,287.76,287.2,287.41,3635.0,273.5816,273.991,273.4578,273.6577,3635.0
2022-06-10 11:45:00,287.39,287.86,287.14,287.14,2766.0,273.6387,274.0862,273.4007,273.4007,2766.0
2022-06-10 11:50:00,287.12,287.4,287.06,287.32,3696.0,273.3816,273.6482,273.3245,273.572,3696.0
2022-06-10 11:55:00,287.18,288.09,287.1,287.87,3934.0,273.4387,274.3052,273.3626,274.0957,3934.0
2022-06-10 12:00:00,287.94,288.34,287.82,288.04,1704.0,274.1624,274.5432,274.0481,274.2576,1704.0
2022-06-10 12:05:00,288.07,288.64,287.99,288.64,8277.0,274.2862,274.8289,274.21,274.8289,8277.0
2022-06-10 12:10:00,288.53,288.57,288.09,288.23,4905.0,274.7241,274.7622,274.3052,274.4385,4905.0
2022-06-10 12:15:00,288.06,288.13,287.49,287.68,5792.0,274.2766,274.3433,273.7339,273.9148,5792.0
2022-06-10 12:20:00,287.78,288.28,287.77,288.04,3232.0,274.01,274.4861,274.0005,274.2576,3232.0
2022-06-10 12:25:00,287.87,288.46,287.87,288.46,3741.0,274.0957,274.6575,274.0957,274.6575,3741.0
2022-06-10 12:30:00,288.25,288.43,287.8,287.88,2809.0,274.4575,274.6289,274.0291,274.1052,2809.0
2022-06-10 12:35:00,287.92,288.19,287.83,287.99,4423.0,274.1433,274.4004,274.0576,274.21,4423.0
2022-06-10 12:40:00,288.07,288.46,287.95,288.13,2485.0,274.2862,274.6575,274.1719,274.3433,2485.0
2022-06-10 12:45:00,288.18,288.18,287.71,287.71,2007.0,274.3909,274.3909,273.9434,273.9434,2007.0
2022-06-10 12:50:00,287.67,287.74,287.26,287.48,2100.0,273.9053,273.9719,273.5149,273.7244,2100.0
2022-06-10 12:55:00,287.25,287.73,287.13,287.73,3195.0,273.5054,273.9624,273.3911,273.9624,3195.0
2022-06-10 13:00:00,287.74,287.92,287.38,287.53,2765.0,273.9719,274.1433,273.6292,273.772,2765.0
2022-06-10 13:05:00,287.57,287.73,287.19,287.7,3127.0,273.8101,273.9624,273.4483,273.9339,3127.0
2022-06-10 13:10:00,287.59,287.67,287.12,287.3,2691.0,273.8291,273.9053,273.3816,273.553,2691.0
2022-06-10 13:15:00,287.32,287.81,287.25,287.73,2680.0,273.572,274.0386,273.5054,273.9624,2680.0
2022-06-10 13:20:00,287.77,288.3,287.68,288.21,16239.0,274.0005,274.5051,273.9148,274.4195,16239.0
2022-06-10 13:25:00,288.26,288.88,288.16,288.82,4743.0,274.4671,275.0574,274.3718,275.0003,4743.0
2022-06-10 13:30:00,288.8,288.8,287.86,288.0,4790.0,274.9812,274.9812,274.0862,274.2195,4790.0
2022-06-10 13:35:00,288.32,288.68,288.26,288.57,4430.0,274.5242,274.867,274.4671,274.7622,4430.0
2022-06-10 13:40:00,288.72,288.89,288.42,288.64,3227.0,274.905,275.0669,274.6194,274.8289,3227.0
2022-06-10 13:45:00,288.76,289.41,288.51,289.25,4217.0,274.9431,275.562,274.7051,275.4097,4217.0
2022-06-10 13:50:00,289.46,289.61,288.84,288.89,5707.0,275.6096,275.7525,275.0193,275.0669,5707.0
2022-06-10 13:55:00,288.65,288.79,288.37,288.56,4919.0,274.8384,274.9717,274.5718,274.7527,4919.0
2022-06-10 14:00:00,288.47,288.49,287.97,287.97,2937.0,274.667,274.6861,274.1909,274.1909,2937.0
2022-06-10 14:05:00,288.04,288.82,288.04,288.73,5009.0,274.2576,275.0003,274.2576,274.9146,5009.0
2022-06-10 14:10:00,288.7,288.74,288.53,288.53,2886.0,274.886,274.9241,274.7241,274.7241,2886.0
2022-06-10 14:15:00,288.68,289.54,288.5,289.54,3415.0,274.867,275.6858,274.6956,275.6858,3415.0
2022-06-10 14:20:00,289.61,290.01,289.55,289.7,1986.0,275.7525,276.1333,275.6953,275.8382,1986.0
2022-06-10 14:25:00,289.91,289.91,288.91,289.16,4433.0,276.0381,276.0381,275.086,275.324,4433.0
2022-06-10 14:30:00,289.31,289.77,289.29,289.71,4450.0,275.4668,275.9048,275.4478,275.8477,4450.0
2022-06-10 14:35:00,289.5,289.59,289.15,289.21,2326.0,275.6477,275.7334,275.3145,275.3716,2326.0
2022-06-10 14:40:00,289.13,289.14,288.83,288.94,3572.0,275.2954,275.305,275.0098,275.1145,3572.0
2022-06-10 14:45:00,289.06,289.7,289.05,289.69,3544.0,275.2288,275.8382,275.2193,275.8286,3544.0
2022-06-10 14:50:00,289.65,289.86,289.51,289.86,3733.0,275.7906,275.9905,275.6572,275.9905,3733.0
2022-06-10 14:55:00,289.88,290.5,289.82,290.24,4972.0,276.0095,276.5999,275.9524,276.3523,4972.0
2022-06-10 15:00:00,290.17,290.51,289.12,289.3,7092.0,276.2857,276.6094,275.2859,275.4573,7092.0
2022-06-10 15:05:00,289.11,289.13,288.7,289.07,7784.0,275.2764,275.2954,274.886,275.2383,7784.0
2022-06-10 15:10:00,288.95,289.5,288.95,289.29,7961.0,275.124,275.6477,275.124,275.4478,7961.0
2022-06-10 15:15:00,289.35,289.95,289.28,289.92,12134.0,275.5049,276.0762,275.4383,276.0476,12134.0
2022-06-10 15:20:00,289.91,289.91,288.81,289.66,8234.0,276.0381,276.0381,274.9907,275.8001,8234.0
2022-06-10 15:25:00,289.72,290.31,289.68,289.74,9668.0,275.8572,276.419,275.8191,275.8762,9668.0
2022-06-10 15:30:00,289.73,289.78,289.15,289.22,15537.0,275.8667,275.9143,275.3145,275.3811,15537.0
2022-06-10 15:35:00,289.36,289.69,289.1,289.47,33805.0,275.5144,275.8286,275.2669,275.6192,33805.0
2022-06-10 15:40:00,289.42,289.5,288.15,288.32,10533.0,275.5716,275.6477,274.3623,274.5242,10533.0
2022-06-10 15:45:00,288.27,288.36,287.12,287.26,17048.0,274.4766,274.5623,273.3816,273.5149,17048.0
2022-06-10 15:50:00,287.26,288.17,286.98,287.31,23884.0,273.5149,274.3814,273.2483,273.5625,23884.0
2022-06-10 15:55:00,287.47,287.7,285.98,286.01,140934.0,273.7149,273.9339,272.2962,272.3247,140934.0
2022-06-13 09:30:00,276.66,278.7,276.11,278.36,54723.0,263.4221,265.3645,262.8984,265.0408,54723.0
2022-06-13 09:35:00,278.51,279.84,277.88,278.95,26261.0,265.1836,266.4499,264.5837,265.6025,26261.0
2022-06-13 09:40:00,278.87,279.07,277.77,279.06,17541.0,265.5264,265.7168,264.479,265.7073,17541.0
2022-06-13 09:45:00,278.96,279.57,278.3,278.3,13855.0,265.6121,266.1929,264.9836,264.9836,13855.0
2022-06-13 09:50:00,278.3,278.78,278.1,278.47,18149.0,264.9836,265.4407,264.7932,265.1455,18149.0
2022-06-13 09:55:00,278.33,279.48,278.32,278.8,9178.0,265.0122,266.1072,265.0027,265.4597,9178.0
2022-06-13 10:00:00,279.1,279.8,279.0,279.29,14031.0,265.7454,266.4119,265.6501,265.9263,14031.0
2022-06-13 10:05:00,279.21,280.03,279.2,279.76,10489.0,265.8501,266.6309,265.8406,266.3738,10489.0
2022-06-13 10:10:00,280.01,280.11,279.04,279.61,13184.0,266.6118,266.707,265.6882,266.231,13184.0
2022-06-13 10:15:00,279.23,279.42,278.2,278.64,13651.0,265.8691,266.05,264.8884,265.3074,13651.0
2022-06-13 10:20:00,278.5,278.92,278.44,278.44,9485.0,265.1741,265.574,265.1169,265.1169,9485.0
2022-06-13 10:25:00,278.58,278.78,277.67,277.85,14524.0,265.2502,265.4407,264.3838,264.5552,14524.0
2022-06-13 10:30:00,277.86,278.24,277.35,277.65,10214.0,264.5647,264.9265,264.0791,264.3647,10214.0
2022-06-13 10:35:00,277.57,278.48,277.48,277.96,9691.0,264.2886,265.155,264.2029,264.6599,9691.0
2022-06-13 10:40:00,278.0,278.0,276.25,276.34,9112.0,264.698,264.698,263.0317,263.1174,9112.0
2022-06-13 10:45:00,276.26,276.39,275.85,276.34,7470.0,263.0412,263.165,262.6509,263.1174,7470.0
2022-06-13 10:50:00,276.1,276.61,275.95,276.6,8289.0,262.8889,263.3745,262.7461,263.365,8289.0
2022-06-13 10:55:00,276.87,276.91,276.48,276.53,6943.0,263.6221,263.6601,263.2507,263.2983,6943.0
2022-06-13 11:00:00,276.44,276.46,275.45,275.46,26005.0,263.2126,263.2317,262.27,262.2795,26005.0
2022-06-13 11:05:00,275.54,275.79,275.31,275.51,16485.0,262.3557,262.5937,262.1367,262.3271,16485.0
2022-06-13 11:10:00,275.49,276.4,275.33,276.1,38902.0,262.3081,263.1745,262.1557,262.8889,38902.0
2022-06-13 11:15:00,276.03,277.18,276.03,276.88,13893.0,262.8223,263.9172,262.8223,263.6316,13893.0
2022-06-13 11:20:00,276.82,277.73,276.81,277.73,20485.0,263.5745,264.4409,263.5649,264.4409,20485.0
2022-06-13 11:25:00,277.9,278.03,277.05,277.21,12921.0,264.6028,264.7266,263.7934,263.9458,12921.0
2022-06-13 11:30:00,277.34,278.79,277.3,278.79,42740.0,264.0696,265.4502,264.0315,265.4502,42740.0
2022-06-13 11:35:00,278.74,279.72,278.74,279.46,60206.0,265.4026,266.3357,265.4026,266.0881,60206.0
2022-06-13 11:40:00,279.59,279.93,279.14,279.69,10990.0,266.2119,266.5356,265.7834,266.3071,10990.0
2022-06-13 11:45:00,279.68,279.68,278.49,278.62,6240.0,266.2976,266.2976,265.1645,265.2883,6240.0
2022-06-13 11:50:00,278.62,278.94,278.13,278.2,6826.0,265.2883,265.593,264.8218,264.8884,6826.0
2022-06-13 11:55:00,278.44,278.92,278.29,278.8,7070.0,265.1169,265.574,264.9741,265.4597,7070.0
2022-06-13 12:00:00,278.89,279.53,278.53,278.98,9807.0,265.5454,266.1548,265.2026,265.6311,9807.0
2022-06-13 12:05:00,279.02,279.66,278.63,279.43,8554.0,265.6692,266.2786,265.2978,266.0596,8554.0
2022-06-13 12:10:00,279.23,279.95,278.95,279.17,8478.0,265.8691,266.5547,265.6025,265.812,8478.0
2022-06-13 12:15:00,279.53,279.72,278.97,279.04,4863.0,266.1548,266.3357,265.6216,265.6882,4863.0
2022-06-13 12:20:00,279.32,279.66,279.15,279.36,10431.0,265.9548,266.2786,265.793,265.9929,10431.0
2022-06-13 12:25:00,279.27,279.81,279.13,279.46,5495.0,265.9072,266.4214,265.7739,266.0881,5495.0
2022-06-13 12:30:00,279.36,280.39,279.09,280.19,5132.0,265.9929,266.9736,265.7358,266.7832,5132.0
2022-06-13 12:35:00,280.12,281.31,280.11,281.22,4653.0,266.7166,267.8496,266.707,267.7639,4653.0
2022-06-13 12:40:00,281.25,281.25,280.13,280.18,14670.0,267.7925,267.7925,266.7261,266.7737,14670.0
2022-06-13 12:45:00,280.29,280.53,280.06,280.21,6856.0,266.8784,267.1069,266.6594,266.8022,6856.0
2022-06-13 12:50:00,280.14,280.35,279.75,279.81,5981.0,266.7356,266.9355,266.3643,266.4214,5981.0
2022-06-13 12:55:00,279.89,280.11,279.51,279.51,13615.0,266.4976,266.707,266.1357,266.1357,13615.0
2022-06-13 13:00:00,279.45,279.45,278.74,278.99,7029.0,266.0786,266.0786,265.4026,265.6406,7029.0
2022-06-13 13:05:00,278.93,279.03,278.61,278.99,7943.0,265.5835,265.6787,265.2788,265.6406,7943.0
2022-06-13 13:10:00,279.03,279.03,278.49,278.89,9849.0,265.6787,265.6787,265.1645,265.5454,9849.0
2022-06-13 13:15:00,278.89,279.07,278.83,278.92,4443.0,265.5454,265.7168,265.4883,265.574,4443.0
2022-06-13 13:20:00,278.96,279.08,278.66,278.92,4340.0,265.6121,265.7263,265.3264,265.574,4340.0
2022-06-13 13:25:00,278.97,279.07,278.56,278.85,9727.0,265.6216,265.7168,265.2312,265.5073,9727.0
2022-06-13 13:30:00,278.84,278.93,278.45,278.49,18748.0,265.4978,265.5835,265.1265,265.1645,18748.0
2022-06-13 13:35:00,278.53,278.93,278.45,278.88,10935.0,265.2026,265.5835,265.1265,265.5359,10935.0
2022-06-13 13:40:00,278.99,279.83,278.88,279.77,16234.0,265.6406,266.4404,265.5359,266.3833,16234.0
2022-06-13 13:45:00,279.79,280.48,279.66,280.4,14677.0,266.4023,267.0593,266.2786,266.9832,14677.0
2022-06-13 13:50:00,280.47,280.6,279.58,279.74,7930.0,267.0498,267.1736,266.2024,266.3547,7930.0
2022-06-13 13:55:00,279.89,280.27,279.89,280.05,4806.0,266.4976,266.8594,266.4976,266.6499,4806.0
2022-06-13 14:00:00,279.99,280.02,279.17,279.42,9902.0,266.5928,266.6213,265.812,266.05,9902.0
2022-06-13 14:05:00,279.24,279.3,278.73,278.73,9991.0,265.8787,265.9358,265.3931,265.3931,9991.0
2022-06-13 14:10:00,278.67,278.77,278.43,278.56,11607.0,265.3359,265.4311,265.1074,265.2312,11607.0
2022-06-13 14:15:00,278.49,278.87,278.47,278.81,8308.0,265.1645,265.5264,265.1455,265.4692,8308.0
2022-06-13 14:20:00,278.86,279.05,278.53,278.75,10758.0,265.5168,265.6977,265.2026,265.4121,10758.0
2022-06-13 14:25:00,278.63,278.81,278.48,278.6,12101.0,265.2978,265.4692,265.155,265.2693,12101.0
2022-06-13 14:30:00,278.51,278.68,277.91,278.5,16068.0,265.1836,265.3455,264.6123,265.1741,16068.0
2022-06-13 14:35:00,278.59,279.71,278.45,279.36,6675.0,265.2598,266.3262,265.1265,265.9929,6675.0
2022-06-13 14:40:00,279.27,279.75,278.93,279.17,6907.0,265.9072,266.3643,265.5835,265.812,6907.0
2022-06-13 14:45:00,279.23,279.55,278.86,279.12,10781.0,265.8691,266.1738,265.5168,265.7644,10781.0
2022-06-13 14:50:00,279.13,279.15,278.53,278.8,20355.0,265.7739,265.793,265.2026,265.4597,20355.0
2022-06-13 14:55:00,278.78,278.78,278.22,278.28,19803.0,265.4407,265.4407,264.9075,264.9646,19803.0
2022-06-13 15:00:00,278.28,278.7,278.03,278.48,18705.0,264.9646,265.3645,264.7266,265.155,18705.0
2022-06-13 15:05:00,278.43,278.52,277.73,277.89,13978.0,265.1074,265.1931,264.4409,264.5933,13978.0
2022-06-13 15:10:00,277.77,277.8,277.38,277.61,17399.0,264.479,264.5076,264.1077,264.3267,17399.0
2022-06-13 15:15:00,277.53,278.93,276.94,277.8,22563.0,264.2505,265.5835,263.6887,264.5076,22563.0
2022-06-13 15:20:00,277.46,277.99,277.08,277.26,13714.0,264.1838,264.6885,263.822,263.9934,13714.0
2022-06-13 15:25:00,277.17,277.43,276.56,276.61,14721.0,263.9077,264.1553,263.3269,263.3745,14721.0
2022-06-13 15:30:00,276.59,276.72,275.97,276.23,22288.0,263.3555,263.4792,262.7651,263.0127,22288.0
2022-06-13 15:35:00,276.37,277.24,276.06,276.06,35462.0,263.146,263.9744,262.8508,262.8508,35462.0
2022-06-13 15:40:00,276.13,276.21,275.45,275.76,26514.0,262.9175,262.9936,262.27,262.5652,26514.0
2022-06-13 15:45:00,275.67,276.23,275.58,275.8,39692.0,262.4795,263.0127,262.3938,262.6033,39692.0
2022-06-13 15:50:00,275.94,275.99,274.86,275.87,45284.0,262.7366,262.7842,261.7082,262.6699,45284.0
2022-06-13 15:55:00,275.87,276.7,275.73,276.7,91741.0,262.6699,263.4602,262.5366,263.4602,91741.0
2022-06-14 09:30:00,274.65,276.64,274.65,275.91,67611.0,261.5083,263.4031,261.5083,262.708,67611.0
2022-06-14 09:35:00,275.59,276.34,275.14,275.18,24527.0,262.4033,263.1174,261.9748,262.0129,24527.0
2022-06-14 09:40:00,275.29,275.41,273.66,273.84,9200.0,262.1177,262.2319,260.5657,260.737,9200.0
2022-06-14 09:45:00,274.03,275.48,273.78,274.94,8853.0,260.918,262.2986,260.6799,261.7844,8853.0
2022-06-14 09:50:00,274.54,275.49,273.84,275.49,10215.0,261.4035,262.3081,260.737,262.3081,10215.0
2022-06-14 09:55:00,275.46,276.77,275.43,276.61,17841.0,262.2795,263.5268,262.251,263.3745,17841.0
2022-06-14 10:00:00,276.61,276.69,275.47,275.64,19754.0,263.3745,263.4507,262.289,262.4509,19754.0
2022-06-14 10:05:00,275.73,275.74,274.03,274.27,15647.0,262.5366,262.5461,260.918,261.1465,15647.0
2022-06-14 10:10:00,274.17,274.43,273.43,273.54,16483.0,261.0513,261.2988,260.3467,260.4514,16483.0
2022-06-14 10:15:00,273.53,274.02,273.23,273.89,11338.0,260.4419,260.9084,260.1562,260.7846,11338.0
2022-06-14 10:20:00,273.81,273.93,273.09,273.78,12373.0,260.7085,260.8227,260.0229,260.6799,12373.0
2022-06-14 10:25:00,273.69,274.0,273.42,273.62,14117.0,260.5942,260.8894,260.3371,260.5276,14117.0
2022-06-14 10:30:00,273.57,274.51,273.42,273.72,15359.0,260.48,261.375,260.3371,260.6228,15359.0
2022-06-14 10:35:00,273.79,274.12,273.06,273.41,15377.0,260.6894,261.0036,259.9944,260.3276,15377.0
2022-06-14 10:40:00,273.42,273.77,272.83,273.17,11042.0,260.3371,260.6704,259.7754,260.0991,11042.0
2022-06-14 10:45:00,273.42,275.24,273.2,275.15,7652.0,260.3371,262.0701,260.1277,261.9844,7652.0
2022-06-14 10:50:00,275.13,275.4,274.35,274.35,17331.0,261.9653,262.2224,261.2226,261.2226,17331.0
2022-06-14 10:55:00,274.25,274.49,274.07,274.25,12830.0,261.1274,261.3559,260.956,261.1274,12830.0
2022-06-14 11:00:00,274.19,274.84,274.05,274.48,7296.0,261.0703,261.6892,260.937,261.3464,7296.0
2022-06-14 11:05:00,274.51,274.51,273.48,273.9,16032.0,261.375,261.375,260.3943,260.7942,16032.0
2022-06-14 11:10:00,273.88,274.12,273.8,273.91,9448.0,260.7751,261.0036,260.699,260.8037,9448.0
2022-06-14 11:15:00,274.02,274.28,273.56,274.25,21770.0,260.9084,261.156,260.4704,261.1274,21770.0
2022-06-14 11:20:00,274.16,274.33,273.55,274.33,8235.0,261.0417,261.2036,260.4609,261.2036,8235.0
2022-06-14 11:25:00,274.57,274.91,274.09,274.29,6408.0,261.4321,261.7558,260.9751,261.1655,6408.0
2022-06-14 11:30:00,274.24,274.86,273.91,274.86,8467.0,261.1179,261.7082,260.8037,261.7082,8467.0
2022-06-14 11:35:00,274.9,275.49,274.62,274.62,12745.0,261.7463,262.3081,261.4797,261.4797,12745.0
2022-06-14 11:40:00,274.58,274.96,274.42,274.78,10612.0,261.4416,261.8035,261.2893,261.6321,10612.0
2022-06-14 11:45:00,274.81,274.92,274.38,274.65,5714.0,261.6606,261.7654,261.2512,261.5083,5714.0
2022-06-14 11:50:00,274.57,275.01,274.34,274.96,22634.0,261.4321,261.8511,261.2131,261.8035,22634.0
2022-06-14 11:55:00,275.01,275.76,274.95,275.72,4896.0,261.8511,262.5652,261.7939,262.5271,4896.0
2022-06-14 12:00:00,275.8,275.8,274.78,275.01,7243.0,262.6033,262.6033,261.6321,261.8511,7243.0
2022-06-14 12:05:00,274.96,275.26,274.8,275.08,6598.0,261.8035,262.0891,261.6511,261.9177,6598.0
2022-06-14 12:10:00,275.28,275.6,275.14,275.15,6772.0,262.1081,262.4128,261.9748,261.9844,6772.0
2022-06-14 12:15:00,275.11,275.79,274.96,275.79,6589.0,261.9463,262.5937,261.8035,262.5937,6589.0
2022-06-14 12:20:00,275.87,275.98,275.58,275.98,9507.0,262.6699,262.7746,262.3938,262.7746,9507.0
2022-06-14 12:25:00,275.95,275.95,275.36,275.44,7200.0,262.7461,262.7461,262.1843,262.2605,7200.0
2022-06-14 12:30:00,275.54,275.59,275.25,275.41,5639.0,262.3557,262.4033,262.0796,262.2319,5639.0
2022-06-14 12:35:00,275.34,275.78,275.13,275.31,6004.0,262.1653,262.5842,261.9653,262.1367,6004.0
2022-06-14 12:40:00,275.25,275.54,275.16,275.47,6035.0,262.0796,262.3557,261.9939,262.289,6035.0
2022-06-14 12:45:00,275.36,275.43,274.57,275.12,14420.0,262.1843,262.251,261.4321,261.9558,14420.0
2022-06-14 12:50:00,275.13,275.2,274.76,274.76,4740.0,261.9653,262.032,261.613,261.613,4740.0
2022-06-14 12:55:00,274.84,275.12,274.8,274.91,9169.0,261.6892,261.9558,261.6511,261.7558,9169.0
2022-06-14 13:00:00,275.18,275.47,274.93,275.07,4063.0,262.0129,262.289,261.7749,261.9082,4063.0
2022-06-14 13:05:00,275.05,275.93,274.84,275.92,7747.0,261.8891,262.727,261.6892,262.7175,7747.0
2022-06-14 13:10:00,275.83,275.97,275.63,275.79,6341.0,262.6318,262.7651,262.4414,262.5937,6341.0
2022-06-14 13:15:00,276.1,276.86,276.03,276.78,5167.0,262.8889,263.6125,262.8223,263.5364,5167.0
2022-06-14 13:20:00,276.82,277.25,276.8,276.88,3743.0,263.5745,263.9839,263.5554,263.6316,3743.0
2022-06-14 13:25:00,276.95,276.95,276.19,276.19,5804.0,263.6982,263.6982,262.9746,262.9746,5804.0
2022-06-14 13:30:00,276.14,276.29,275.73,275.81,6512.0,262.927,263.0698,262.5366,262.6128,6512.0
2022-06-14 13:35:00,275.56,275.74,275.02,275.06,13719.0,262.3747,262.5461,261.8606,261.8987,13719.0
2022-06-14 13:40:00,275.06,275.2,274.39,274.63,9797.0,261.8987,262.032,261.2607,261.4892,9797.0
2022-06-14 13:45:00,274.72,274.89,274.45,274.75,5780.0,261.5749,261.7368,261.3179,261.6035,5780.0
2022-06-14 13:50:00,274.8,275.11,274.73,275.09,10843.0,261.6511,261.9463,261.5845,261.9272,10843.0
2022-06-14 13:55:00,275.07,275.62,274.97,275.34,8324.0,261.9082,262.4319,261.813,262.1653,8324.0
2022-06-14 14:00:00,275.34,275.81,275.33,275.56,6100.0,262.1653,262.6128,262.1557,262.3747,6100.0
2022-06-14 14:05:00,275.5,276.34,275.42,276.29,10734.0,262.3176,263.1174,262.2414,263.0698,10734.0
2022-06-14 14:10:00,276.21,276.21,275.25,275.49,10328.0,262.9936,262.9936,262.0796,262.3081,10328.0
2022-06-14 14:15:00,275.56,275.97,275.45,275.93,4238.0,262.3747,262.7651,262.27,262.727,4238.0
2022-06-14 14:20:00,275.85,276.32,275.82,275.88,9691.0,262.6509,263.0984,262.6223,262.6794,9691.0
2022-06-14 14:25:00,275.88,276.04,275.5,275.5,8093.0,262.6794,262.8318,262.3176,262.3176,8093.0
2022-06-14 14:30:00,275.5,275.5,274.91,275.28,8705.0,262.3176,262.3176,261.7558,262.1081,8705.0
2022-06-14 14:35:00,275.24,275.51,275.11,275.36,5959.0,262.0701,262.3271,261.9463,262.1843,5959.0
2022-06-14 14:40:00,275.27,275.38,274.54,274.56,4802.0,262.0986,262.2034,261.4035,261.4226,4802.0
2022-06-14 14:45:00,274.56,274.75,274.17,274.23,10371.0,261.4226,261.6035,261.0513,261.1084,10371.0
2022-06-14 14:50:00,274.15,274.55,274.01,274.36,9196.0,261.0322,261.4131,260.8989,261.2322,9196.0
2022-06-14 14:55:00,274.33,274.44,273.97,274.23,9423.0,261.2036,261.3083,260.8608,261.1084,9423.0
2022-06-14 15:00:00,274.2,274.29,273.92,274.18,13368.0,261.0798,261.1655,260.8132,261.0608,13368.0
2022-06-14 15:05:00,274.07,274.2,273.52,273.52,10248.0,260.956,261.0798,260.4324,260.4324,10248.0
2022-06-14 15:10:00,273.62,273.8,273.0,273.07,9803.0,260.5276,260.699,259.9372,260.0039,9803.0
2022-06-14 15:15:00,272.97,273.07,272.61,272.74,12891.0,259.9087,260.0039,259.5659,259.6897,12891.0
2022-06-14 15:20:00,272.81,273.16,272.72,272.79,12305.0,259.7563,260.0896,259.6706,259.7373,12305.0
2022-06-14 15:25:00,272.86,274.02,272.82,274.02,19251.0,259.8039,260.9084,259.7658,260.9084,19251.0
2022-06-14 15:30:00,273.99,275.0,273.98,274.57,21324.0,260.8799,261.8415,260.8703,261.4321,21324.0
2022-06-14 15:35:00,274.66,275.99,274.53,275.74,14517.0,261.5178,262.7842,261.394,262.5461,14517.0
2022-06-14 15:40:00,275.75,276.15,275.04,275.11,14425.0,262.5557,262.9365,261.8796,261.9463,14425.0
2022-06-14 15:45:00,275.19,276.1,275.03,275.94,23878.0,262.0224,262.8889,261.8701,262.7366,23878.0
2022-06-14 15:50:00,275.99,276.11,274.99,275.26,24329.0,262.7842,262.8984,261.832,262.0891,24329.0
2022-06-14 15:55:00,275.21,275.4,274.82,275.12,110658.0,262.0415,262.2224,261.6702,261.9558,110658.0
2022-06-15 09:30:00,276.98,279.46,276.98,278.03,37816.0,263.7268,266.0881,263.7268,264.7266,37816.0
2022-06-15 09:35:00,278.47,278.71,277.25,277.37,22265.0,265.1455,265.374,263.9839,264.0981,22265.0
2022-06-15 09:40:00,277.51,278.5,277.51,277.86,17431.0,264.2314,265.1741,264.2314,264.5647,17431.0
2022-06-15 09:45:00,278.0,278.79,277.78,278.48,18683.0,264.698,265.4502,264.4885,265.155,18683.0
2022-06-15 09:50:00,278.54,279.66,278.18,278.86,15194.0,265.2122,266.2786,264.8694,265.5168,15194.0
2022-06-15 09:55:00,278.99,280.19,278.91,280.05,13632.0,265.6406,266.7832,265.5644,266.6499,13632.0
2022-06-15 10:00:00,279.89,280.71,279.84,280.43,11612.0,266.4976,267.2783,266.4499,267.0117,11612.0
2022-06-15 10:05:00,280.55,280.98,280.26,280.67,13028.0,267.126,267.5354,266.8499,267.2402,13028.0
2022-06-15 10:10:00,280.6,280.67,279.51,279.51,8429.0,267.1736,267.2402,266.1357,266.1357,8429.0
2022-06-15 10:15:00,279.45,279.95,279.45,279.62,11142.0,266.0786,266.5547,266.0786,266.2405,11142.0
2022-06-15 10:20:00,279.84,280.23,279.54,279.67,18350.0,266.4499,266.8213,266.1643,266.2881,18350.0
2022-06-15 10:25:00,279.55,280.04,279.16,279.4,120232.0,266.1738,266.6404,265.8025,266.031,120232.0
2022-06-15 10:30:00,279.53,279.55,279.02,279.33,6828.0,266.1548,266.1738,265.6692,265.9644,6828.0
2022-06-15 10:35:00,279.51,279.71,279.16,279.68,6912.0,266.1357,266.3262,265.8025,266.2976,6912.0
2022-06-15 10:40:00,279.5,279.77,279.39,279.74,8481.0,266.1262,266.3833,266.0215,266.3547,8481.0
2022-06-15 10:45:00,279.74,280.09,279.43,279.74,8550.0,266.3547,266.688,266.0596,266.3547,8550.0
2022-06-15 10:50:00,279.61,279.65,278.85,278.94,7878.0,266.231,266.269,265.5073,265.593,7878.0
2022-06-15 10:55:00,279.03,279.39,278.95,279.32,3271.0,265.6787,266.0215,265.6025,265.9548,3271.0
2022-06-15 11:00:00,279.31,279.41,279.07,279.19,4449.0,265.9453,266.0405,265.7168,265.8311,4449.0
2022-06-15 11:05:00,279.19,279.35,278.94,279.1,9852.0,265.8311,265.9834,265.593,265.7454,9852.0
2022-06-15 11:10:00,279.09,279.28,278.14,278.19,7108.0,265.7358,265.9167,264.8313,264.8789,7108.0
2022-06-15 11:15:00,278.09,278.38,278.08,278.25,4146.0,264.7837,265.0598,264.7742,264.936,4146.0
2022-06-15 11:20:00,278.35,278.35,278.0,278.28,3620.0,265.0312,265.0312,264.698,264.9646,3620.0
2022-06-15 11:25:00,278.3,279.08,278.28,279.08,14596.0,264.9836,265.7263,264.9646,265.7263,14596.0
2022-06-15 11:30:00,279.02,279.29,278.87,279.06,10632.0,265.6692,265.9263,265.5264,265.7073,10632.0
2022-06-15 11:35:00,279.01,279.34,278.98,279.26,7041.0,265.6597,265.9739,265.6311,265.8977,7041.0
2022-06-15 11:40:00,279.19,279.32,278.81,279.06,5994.0,265.8311,265.9548,265.4692,265.7073,5994.0
2022-06-15 11:45:00,279.05,279.25,278.8,278.8,7903.0,265.6977,265.8882,265.4597,265.4597,7903.0
2022-06-15 11:50:00,278.78,278.86,278.37,278.6,4213.0,265.4407,265.5168,265.0503,265.2693,4213.0
2022-06-15 11:55:00,278.62,279.29,278.59,279.22,6685.0,265.2883,265.9263,265.2598,265.8596,6685.0
2022-06-15 12:00:00,279.17,279.22,278.76,278.84,8014.0,265.812,265.8596,265.4216,265.4978,8014.0
2022-06-15 12:05:00,278.86,278.96,278.74,278.8,5652.0,265.5168,265.6121,265.4026,265.4597,5652.0
2022-06-15 12:10:00,278.74,279.06,278.74,278.97,8632.0,265.4026,265.7073,265.4026,265.6216,8632.0
2022-06-15 12:15:00,279.07,279.21,278.77,278.97,7270.0,265.7168,265.8501,265.4311,265.6216,7270.0
2022-06-15 12:20:00,278.98,279.21,278.96,279.05,4719.0,265.6311,265.8501,265.6121,265.6977,4719.0
2022-06-15 12:25:00,278.96,279.2,278.92,279.1,3493.0,265.6121,265.8406,265.574,265.7454,3493.0
2022-06-15 12:30:00,279.07,279.31,279.04,279.05,3808.0,265.7168,265.9453,265.6882,265.6977,3808.0
2022-06-15 12:35:00,279.05,279.35,279.04,279.11,7608.0,265.6977,265.9834,265.6882,265.7549,7608.0
2022-06-15 12:40:00,279.13,279.13,278.55,278.62,4369.0,265.7739,265.7739,265.2217,265.2883,4369.0
2022-06-15 12:45:00,278.54,278.54,278.35,278.43,5676.0,265.2122,265.2122,265.0312,265.1074,5676.0
2022-06-15 12:50:00,278.44,278.79,278.07,278.16,11834.0,265.1169,265.4502,264.7646,264.8503,11834.0
2022-06-15 12:55:00,278.15,278.39,278.03,278.34,11330.0,264.8408,265.0693,264.7266,265.0217,11330.0
2022-06-15 13:00:00,278.31,278.52,278.25,278.5,8774.0,264.9932,265.1931,264.936,265.1741,8774.0
2022-06-15 13:05:00,278.53,278.62,278.26,278.35,4050.0,265.2026,265.2883,264.9455,265.0312,4050.0
2022-06-15 13:10:00,278.39,278.82,278.36,278.72,4805.0,265.0693,265.4788,265.0408,265.3835,4805.0
2022-06-15 13:15:00,278.79,278.79,278.28,278.38,8595.0,265.4502,265.4502,264.9646,265.0598,8595.0
2022-06-15 13:20:00,278.44,278.67,278.36,278.64,5445.0,265.1169,265.3359,265.0408,265.3074,5445.0
2022-06-15 13:25:00,278.59,279.1,278.48,279.05,7416.0,265.2598,265.7454,265.155,265.6977,7416.0
2022-06-15 13:30:00,279.05,279.2,278.89,279.07,7762.0,265.6977,265.8406,265.5454,265.7168,7762.0
2022-06-15 13:35:00,279.0,279.13,278.91,279.09,3709.0,265.6501,265.7739,265.5644,265.7358,3709.0
2022-06-15 13:40:00,279.1,279.31,278.88,279.28,12459.0,265.7454,265.9453,265.5359,265.9167,12459.0
2022-06-15 13:45:00,279.26,279.67,279.21,279.26,9441.0,265.8977,266.2881,265.8501,265.8977,9441.0
2022-06-15 13:50:00,279.16,279.82,278.68,279.78,9238.0,265.8025,266.4309,265.3455,266.3928,9238.0
2022-06-15 13:55:00,279.75,280.54,279.69,280.13,10977.0,266.3643,267.1165,266.3071,266.7261,10977.0
2022-06-15 14:00:00,280.02,281.11,277.95,278.65,33936.0,266.6213,267.6592,264.6504,265.3169,33936.0
2022-06-15 14:05:00,278.73,279.31,277.3,279.1,54075.0,265.3931,265.9453,264.0315,265.7454,54075.0
2022-06-15 14:10:00,279.16,279.41,278.02,279.21,22884.0,265.8025,266.0405,264.717,265.8501,22884.0
2022-06-15 14:15:00,279.2,280.61,278.69,280.25,26519.0,265.8406,267.1831,265.355,266.8403,26519.0
2022-06-15 14:20:00,280.29,280.93,278.56,278.71,12740.0,266.8784,267.4878,265.2312,265.374,12740.0
2022-06-15 14:25:00,278.88,279.14,278.38,278.43,8614.0,265.5359,265.7834,265.0598,265.1074,8614.0
2022-06-15 14:30:00,278.39,278.74,276.1,277.68,21686.0,265.0693,265.4026,262.8889,264.3933,21686.0
2022-06-15 14:35:00,277.39,281.17,277.37,280.73,26114.0,264.1172,267.7163,264.0981,267.2974,26114.0
2022-06-15 14:40:00,280.65,284.35,280.39,284.1,23481.0,267.2212,270.7441,266.9736,270.5061,23481.0
2022-06-15 14:45:00,284.01,284.9,282.88,282.88,34145.0,270.4204,271.2678,269.3445,269.3445,34145.0
2022-06-15 14:50:00,282.98,283.39,281.01,281.5,15999.0,269.4397,269.8301,267.564,268.0305,15999.0
2022-06-15 14:55:00,281.64,282.27,280.38,281.12,16881.0,268.1638,268.7637,266.9641,267.6687,16881.0
2022-06-15 15:00:00,281.23,282.78,281.02,282.0,45767.0,267.7734,269.2493,267.5735,268.5066,45767.0
2022-06-15 15:05:00,282.19,282.78,281.69,282.59,18432.0,268.6875,269.2493,268.2114,269.0684,18432.0
2022-06-15 15:10:00,282.42,282.85,280.75,281.45,17645.0,268.9065,269.3159,267.3164,267.9829,17645.0
2022-06-15 15:15:00,281.44,282.0,280.74,281.99,15081.0,267.9734,268.5066,267.3069,268.4971,15081.0
2022-06-15 15:20:00,282.14,283.95,281.99,283.77,15051.0,268.6399,270.3633,268.4971,270.1919,15051.0
2022-06-15 15:25:00,284.02,284.97,283.57,284.97,38226.0,270.4299,271.3345,270.0015,271.3345,38226.0
2022-06-15 15:30:00,284.93,285.7,284.33,285.61,40542.0,271.2964,272.0296,270.7251,271.9439,40542.0
2022-06-15 15:35:00,285.6,285.85,283.95,283.95,21139.0,271.9343,272.1724,270.3633,270.3633,21139.0
2022-06-15 15:40:00,283.69,283.76,282.39,282.59,29240.0,270.1157,270.1824,268.8779,269.0684,29240.0
2022-06-15 15:45:00,282.47,283.13,282.2,283.12,34561.0,268.9541,269.5825,268.697,269.573,34561.0
2022-06-15 15:50:00,282.98,282.98,281.33,281.77,50750.0,269.4397,269.4397,267.8687,268.2876,50750.0
2022-06-15 15:55:00,281.81,282.35,281.09,281.47,126853.0,268.3257,268.8398,267.6401,268.002,126853.0
2022-06-16 09:30:00,275.35,275.35,272.7,273.51,70393.0,262.1748,262.1748,259.6516,260.4228,70393.0
2022-06-16 09:35:00,273.61,274.63,273.09,273.22,25443.0,260.518,261.4892,260.0229,260.1467,25443.0
2022-06-16 09:40:00,273.73,274.21,273.34,274.19,20524.0,260.6323,261.0893,260.261,261.0703,20524.0
2022-06-16 09:45:00,274.44,275.4,274.0,274.8,19389.0,261.3083,262.2224,260.8894,261.6511,19389.0
2022-06-16 09:50:00,274.81,274.94,273.97,274.25,9354.0,261.6606,261.7844,260.8608,261.1274,9354.0
2022-06-16 09:55:00,274.22,274.97,273.93,274.61,11887.0,261.0989,261.813,260.8227,261.4702,11887.0
2022-06-16 10:00:00,274.46,274.59,272.91,272.92,11259.0,261.3274,261.4512,259.8515,259.8611,11259.0
2022-06-16 10:05:00,272.83,272.9,271.51,272.18,19486.0,259.7754,259.842,258.5185,259.1565,19486.0
2022-06-16 10:10:00,272.14,272.36,271.76,272.08,8600.0,259.1184,259.3279,258.7566,259.0613,8600.0
2022-06-16 10:15:00,271.95,272.25,271.56,271.77,18138.0,258.9375,259.2231,258.5661,258.7661,18138.0
2022-06-16 10:20:00,271.94,273.58,271.77,273.31,18541.0,258.928,260.4895,258.7661,260.2324,18541.0
2022-06-16 10:25:00,273.1,273.24,272.24,272.42,12965.0,260.0325,260.1658,259.2136,259.385,12965.0
2022-06-16 10:30:00,272.23,272.56,271.75,272.23,8949.0,259.2041,259.5183,258.747,259.2041,8949.0
2022-06-16 10:35:00,272.13,272.2,271.33,271.33,14602.0,259.1089,259.1755,258.3471,258.3471,14602.0
2022-06-16 10:40:00,271.39,271.39,270.56,270.56,16614.0,258.4043,258.4043,257.614,257.614,16614.0
2022-06-16 10:45:00,270.53,270.85,270.09,270.72,16247.0,257.5854,257.8901,257.1665,257.7663,16247.0
2022-06-16 10:50:00,270.63,271.24,270.59,271.21,10720.0,257.6806,258.2614,257.6426,258.2329,10720.0
2022-06-16 10:55:00,271.19,271.52,270.64,270.69,31598.0,258.2138,258.5281,257.6902,257.7378,31598.0
2022-06-16 11:00:00,270.64,271.23,270.55,271.16,10004.0,257.6902,258.2519,257.6045,258.1853,10004.0
2022-06-16 11:05:00,271.07,271.07,270.25,270.53,10064.0,258.0996,258.0996,257.3188,257.5854,10064.0
2022-06-16 11:10:00,270.69,271.55,270.54,271.55,12504.0,257.7378,258.5566,257.5949,258.5566,12504.0
2022-06-16 11:15:00,271.48,271.84,271.39,271.62,8971.0,258.49,258.8327,258.4043,258.6233,8971.0
2022-06-16 11:20:00,271.79,272.21,271.43,271.99,12550.0,258.7851,259.185,258.4424,258.9756,12550.0
2022-06-16 11:25:00,271.92,272.44,271.73,271.97,13468.0,258.9089,259.404,258.728,258.9565,13468.0
2022-06-16 11:30:00,271.97,272.14,271.57,271.7,15639.0,258.9565,259.1184,258.5757,258.6994,15639.0
2022-06-16 11:35:00,271.71,271.88,271.37,271.82,11185.0,258.709,258.8708,258.3852,258.8137,11185.0
2022-06-16 11:40:00,271.89,271.99,270.84,271.26,9057.0,258.8803,258.9756,257.8806,258.2805,9057.0
2022-06-16 11:45:00,271.14,271.31,270.92,271.13,7254.0,258.1662,258.3281,257.9568,258.1567,7254.0
2022-06-16 11:50:00,271.1,271.15,270.72,270.84,8484.0,258.1281,258.1758,257.7663,257.8806,8484.0
2022-06-16 11:55:00,270.85,271.67,270.85,271.6,7048.0,257.8901,258.6709,257.8901,258.6042,7048.0
2022-06-16 12:00:00,271.63,271.76,270.8,271.12,21000.0,258.6328,258.7566,257.8425,258.1472,21000.0
2022-06-16 12:05:00,271.04,271.12,270.47,270.55,16388.0,258.071,258.1472,257.5283,257.6045,16388.0
2022-06-16 12:10:00,270.5,270.81,270.19,270.26,19055.0,257.5569,257.852,257.2617,257.3283,19055.0
2022-06-16 12:15:00,270.28,271.0,270.26,270.71,18775.0,257.3474,258.0329,257.3283,257.7568,18775.0
2022-06-16 12:20:00,270.7,270.89,270.42,270.48,17487.0,257.7473,257.9282,257.4807,257.5378,17487.0
2022-06-16 12:25:00,270.49,271.55,270.38,271.52,11774.0,257.5473,258.5566,257.4426,258.5281,11774.0
2022-06-16 12:30:00,271.42,271.99,271.24,271.82,11031.0,258.4328,258.9756,258.2614,258.8137,11031.0
2022-06-16 12:35:00,271.72,271.88,271.23,271.63,11945.0,258.7185,258.8708,258.2519,258.6328,11945.0
2022-06-16 12:40:00,271.65,271.97,271.5,271.86,26390.0,258.6518,258.9565,258.509,258.8518,26390.0
2022-06-16 12:45:00,271.64,272.05,271.43,271.91,14786.0,258.6423,259.0327,258.4424,258.8994,14786.0
2022-06-16 12:50:00,271.9,272.25,271.71,271.77,14785.0,258.8899,259.2231,258.709,258.7661,14785.0
2022-06-16 12:55:00,271.76,271.76,271.23,271.72,5080.0,258.7566,258.7566,258.2519,258.7185,5080.0
2022-06-16 13:00:00,271.72,272.33,271.69,271.71,23598.0,258.7185,259.2993,258.6899,258.709,23598.0
2022-06-16 13:05:00,271.69,272.98,271.69,272.84,15138.0,258.6899,259.9182,258.6899,259.7849,15138.0
2022-06-16 13:10:00,272.9,272.91,272.41,272.81,15864.0,259.842,259.8515,259.3755,259.7563,15864.0
2022-06-16 13:15:00,272.81,273.0,272.59,272.65,4898.0,259.7563,259.9372,259.5469,259.604,4898.0
2022-06-16 13:20:00,272.71,272.72,271.84,272.02,14080.0,259.6611,259.6706,258.8327,259.0041,14080.0
2022-06-16 13:25:00,272.05,273.71,272.04,273.48,9461.0,259.0327,260.6133,259.0232,260.3943,9461.0
2022-06-16 13:30:00,273.19,273.38,272.65,272.91,5276.0,260.1181,260.2991,259.604,259.8515,5276.0
2022-06-16 13:35:00,272.69,272.88,272.21,272.72,11114.0,259.6421,259.823,259.185,259.6706,11114.0
2022-06-16 13:40:00,272.58,272.84,272.01,272.01,9618.0,259.5373,259.7849,258.9946,258.9946,9618.0
2022-06-16 13:45:00,272.0,272.08,271.77,271.92,15000.0,258.9851,259.0613,258.7661,258.9089,15000.0
2022-06-16 13:50:00,272.01,272.08,271.58,271.58,16643.0,258.9946,259.0613,258.5852,258.5852,16643.0
2022-06-16 13:55:00,271.56,271.94,271.1,271.25,31039.0,258.5661,258.928,258.1281,258.271,31039.0
2022-06-16 14:00:00,271.21,271.85,271.15,271.59,15491.0,258.2329,258.8423,258.1758,258.5947,15491.0
2022-06-16 14:05:00,271.7,271.76,270.91,271.05,6099.0,258.6994,258.7566,257.9472,258.0805,6099.0
2022-06-16 14:10:00,270.96,271.25,270.83,271.25,8394.0,257.9948,258.271,257.8711,258.271,8394.0
2022-06-16 14:15:00,271.13,271.19,270.39,270.75,18464.0,258.1567,258.2138,257.4521,257.7949,18464.0
2022-06-16 14:20:00,270.71,270.79,270.53,270.62,8795.0,257.7568,257.833,257.5854,257.6711,8795.0
2022-06-16 14:25:00,270.51,270.55,270.11,270.14,11742.0,257.5664,257.6045,257.1855,257.2141,11742.0
2022-06-16 14:30:00,270.11,270.32,269.9,270.17,27930.0,257.1855,257.3855,256.9856,257.2426,27930.0
2022-06-16 14:35:00,270.34,270.58,270.18,270.48,10057.0,257.4045,257.633,257.2522,257.5378,10057.0
2022-06-16 14:40:00,270.59,271.28,270.55,270.71,12814.0,257.6426,258.2995,257.6045,257.7568,12814.0
2022-06-16 14:45:00,270.78,270.97,269.7,269.7,13365.0,257.8235,258.0044,256.7951,256.7951,13365.0
2022-06-16 14:50:00,269.73,269.98,269.09,269.31,15810.0,256.8237,257.0617,256.2143,256.4238,15810.0
2022-06-16 14:55:00,269.31,269.73,269.23,269.73,9364.0,256.4238,256.8237,256.3476,256.8237,9364.0
2022-06-16 15:00:00,269.73,271.23,269.66,270.89,24104.0,256.8237,258.2519,256.7571,257.9282,24104.0
2022-06-16 15:05:00,270.88,271.57,270.4,271.57,29962.0,257.9187,258.5757,257.4616,258.5757,29962.0
2022-06-16 15:10:00,271.42,272.08,270.6,270.82,25991.0,258.4328,259.0613,257.6521,257.8615,25991.0
2022-06-16 15:15:00,270.76,270.89,270.26,270.88,13845.0,257.8044,257.9282,257.3283,257.9187,13845.0
2022-06-16 15:20:00,270.82,271.55,270.82,271.37,14608.0,257.8615,258.5566,257.8615,258.3852,14608.0
2022-06-16 15:25:00,271.28,271.96,271.2,271.87,19192.0,258.2995,258.947,258.2234,258.8613,19192.0
2022-06-16 15:30:00,271.77,272.02,270.41,270.41,30149.0,258.7661,259.0041,257.4712,257.4712,30149.0
2022-06-16 15:35:00,270.43,270.93,270.36,270.77,33511.0,257.4902,257.9663,257.4236,257.8139,33511.0
2022-06-16 15:40:00,270.93,271.53,270.64,270.66,34531.0,257.9663,258.5376,257.6902,257.7092,34531.0
2022-06-16 15:45:00,270.64,270.7,269.63,269.8,36939.0,257.6902,257.7473,256.7285,256.8904,36939.0
2022-06-16 15:50:00,269.93,270.73,269.78,270.37,58912.0,257.0141,257.7759,256.8713,257.4331,58912.0
2022-06-16 15:55:00,270.37,271.54,270.22,271.08,186752.0,257.4331,258.5471,257.2903,258.1091,186752.0
2022-06-17 09:30:00,272.61,273.38,271.01,273.3,471011.0,259.5659,260.2991,258.0425,260.2229,471011.0
2022-06-17 09:35:00,273.45,273.56,272.46,273.41,20725.0,260.3657,260.4704,259.4231,260.3276,20725.0
2022-06-17 09:40:00,273.46,275.46,273.29,275.19,28452.0,260.3752,262.2795,260.2134,262.0224,28452.0
2022-06-17 09:45:00,275.17,275.17,274.18,274.73,22365.0,262.0034,262.0034,261.0608,261.5845,22365.0
2022-06-17 09:50:00,274.58,275.81,274.58,275.38,26563.0,261.4416,262.6128,261.4416,262.2034,26563.0
2022-06-17 09:55:00,275.58,276.14,274.54,275.02,15465.0,262.3938,262.927,261.4035,261.8606,15465.0
2022-06-17 10:00:00,275.03,275.24,273.86,274.16,7369.0,261.8701,262.0701,260.7561,261.0417,7369.0
2022-06-17 10:05:00,273.99,274.64,273.98,274.3,22205.0,260.8799,261.4988,260.8703,261.175,22205.0
2022-06-17 10:10:00,274.37,274.72,274.15,274.3,10920.0,261.2417,261.5749,261.0322,261.175,10920.0
2022-06-17 10:15:00,274.32,274.5,272.84,272.96,12288.0,261.1941,261.3655,259.7849,259.8991,12288.0
2022-06-17 10:20:00,273.03,273.06,271.55,272.07,9234.0,259.9658,259.9944,258.5566,259.0517,9234.0
2022-06-17 10:25:00,272.1,272.85,271.98,272.75,18946.0,259.0803,259.7944,258.966,259.6992,18946.0
2022-06-17 10:30:00,272.6,273.19,272.35,272.7,30949.0,259.5564,260.1181,259.3183,259.6516,30949.0
2022-06-17 10:35:00,272.45,273.29,272.17,272.8,41480.0,259.4136,260.2134,259.147,259.7468,41480.0
2022-06-17 10:40:00,272.8,272.88,271.98,272.29,9505.0,259.7468,259.823,258.966,259.2612,9505.0
2022-06-17 10:45:00,272.1,272.19,270.93,271.39,14609.0,259.0803,259.166,257.9663,258.4043,14609.0
2022-06-17 10:50:00,271.22,272.27,271.15,271.85,15483.0,258.2424,259.2422,258.1758,258.8423,15483.0
2022-06-17 10:55:00,271.95,272.43,271.82,272.37,16841.0,258.9375,259.3945,258.8137,259.3374,16841.0
2022-06-17 11:00:00,272.14,273.89,271.58,273.85,22117.0,259.1184,260.7846,258.5852,260.7466,22117.0
2022-06-17 11:05:00,273.78,275.09,273.7,275.02,17508.0,260.6799,261.9272,260.6037,261.8606,17508.0
2022-06-17 11:10:00,274.99,275.15,274.76,274.94,39641.0,261.832,261.9844,261.613,261.7844,39641.0
2022-06-17 11:15:00,274.91,276.31,274.79,276.18,22300.0,261.7558,263.0889,261.6416,262.9651,22300.0
2022-06-17 11:20:00,276.28,276.37,274.54,274.62,15154.0,263.0603,263.146,261.4035,261.4797,15154.0
2022-06-17 11:25:00,274.53,276.04,274.33,275.64,27911.0,261.394,262.8318,261.2036,262.4509,27911.0
2022-06-17 11:30:00,275.68,276.56,275.68,276.22,34414.0,262.489,263.3269,262.489,263.0032,34414.0
2022-06-17 11:35:00,276.14,276.25,274.39,275.15,10934.0,262.927,263.0317,261.2607,261.9844,10934.0
2022-06-17 11:40:00,275.3,275.56,274.71,274.81,12468.0,262.1272,262.3747,261.5654,261.6606,12468.0
2022-06-17 11:45:00,274.74,275.2,274.61,275.04,26629.0,261.594,262.032,261.4702,261.8796,26629.0
2022-06-17 11:50:00,275.04,275.2,273.98,274.19,14888.0,261.8796,262.032,260.8703,261.0703,14888.0
2022-06-17 11:55:00,274.26,274.99,274.12,274.59,16833.0,261.1369,261.832,261.0036,261.4512,16833.0
2022-06-17 12:00:00,274.5,274.6,274.1,274.39,18005.0,261.3655,261.4607,260.9846,261.2607,18005.0
2022-06-17 12:05:00,274.42,275.04,274.15,274.57,15877.0,261.2893,261.8796,261.0322,261.4321,15877.0
2022-06-17 12:10:00,274.64,275.41,274.48,275.13,11169.0,261.4988,262.2319,261.3464,261.9653,11169.0
2022-06-17 12:15:00,275.31,275.71,274.89,274.94,9040.0,262.1367,262.5176,261.7368,261.7844,9040.0
2022-06-17 12:20:00,274.94,275.45,274.91,275.22,94515.0,261.7844,262.27,261.7558,262.051,94515.0
2022-06-17 12:25:00,275.2,275.46,274.96,275.39,16846.0,262.032,262.2795,261.8035,262.2129,16846.0
2022-06-17 12:30:00,275.4,275.68,274.95,275.48,8041.0,262.2224,262.489,261.7939,262.2986,8041.0
2022-06-17 12:35:00,275.38,276.13,275.12,276.1,9718.0,262.2034,262.9175,261.9558,262.8889,9718.0
2022-06-17 12:40:00,276.05,276.19,275.61,276.19,10563.0,262.8413,262.9746,262.4223,262.9746,10563.0
2022-06-17 12:45:00,276.19,276.43,275.7,276.18,12981.0,262.9746,263.2031,262.508,262.9651,12981.0
2022-06-17 12:50:00,276.23,276.24,275.43,275.64,10105.0,263.0127,263.0222,262.251,262.4509,10105.0
2022-06-17 12:55:00,275.62,276.41,275.59,276.19,9988.0,262.4319,263.1841,262.4033,262.9746,9988.0
2022-06-17 13:00:00,276.13,276.77,276.11,276.66,38533.0,262.9175,263.5268,262.8984,263.4221,38533.0
2022-06-17 13:05:00,276.66,278.24,276.66,278.14,19220.0,263.4221,264.9265,263.4221,264.8313,19220.0
2022-06-17 13:10:00,277.98,278.59,277.52,277.98,17676.0,264.6789,265.2598,264.241,264.6789,17676.0
2022-06-17 13:15:00,278.03,278.11,277.46,277.46,9825.0,264.7266,264.8027,264.1838,264.1838,9825.0
2022-06-17 13:20:00,277.47,277.58,277.17,277.54,14907.0,264.1934,264.2981,263.9077,264.26,14907.0
2022-06-17 13:25:00,277.43,277.48,276.8,276.88,9271.0,264.1553,264.2029,263.5554,263.6316,9271.0
2022-06-17 13:30:00,276.95,277.06,276.54,276.86,12011.0,263.6982,263.803,263.3079,263.6125,12011.0
2022-06-17 13:35:00,276.91,277.4,276.74,277.04,13489.0,263.6601,264.1267,263.4983,263.7839,13489.0
2022-06-17 13:40:00,277.0,278.13,276.99,277.95,17308.0,263.7458,264.8218,263.7363,264.6504,17308.0
2022-06-17 13:45:00,277.75,277.8,276.76,277.47,17234.0,264.46,264.5076,263.5173,264.1934,17234.0
2022-06-17 13:50:00,277.35,277.63,277.1,277.15,10037.0,264.0791,264.3457,263.8411,263.8887,10037.0
2022-06-17 13:55:00,277.07,277.58,276.62,276.74,20355.0,263.8125,264.2981,263.384,263.4983,20355.0
2022-06-17 14:00:00,276.85,277.13,276.69,276.87,13412.0,263.603,263.8696,263.4507,263.6221,13412.0
2022-06-17 14:05:00,276.8,277.07,276.16,276.86,13647.0,263.5554,263.8125,262.946,263.6125,13647.0
2022-06-17 14:10:00,276.74,277.0,276.57,276.96,17191.0,263.4983,263.7458,263.3364,263.7078,17191.0
2022-06-17 14:15:00,276.9,277.34,276.66,276.74,12709.0,263.6506,264.0696,263.4221,263.4983,12709.0
2022-06-17 14:20:00,276.78,277.33,276.78,277.16,12515.0,263.5364,264.06,263.5364,263.8982,12515.0
2022-06-17 14:25:00,277.22,277.22,276.38,276.39,8625.0,263.9553,263.9553,263.1555,263.165,8625.0
2022-06-17 14:30:00,276.14,276.55,275.84,276.55,18330.0,262.927,263.3174,262.6413,263.3174,18330.0
2022-06-17 14:35:00,276.55,277.65,276.55,277.65,17655.0,263.3174,264.3647,263.3174,264.3647,17655.0
2022-06-17 14:40:00,277.74,278.48,277.7,277.74,16655.0,264.4504,265.155,264.4123,264.4504,16655.0
2022-06-17 14:45:00,277.81,277.99,277.49,277.81,22020.0,264.5171,264.6885,264.2124,264.5171,22020.0
2022-06-17 14:50:00,277.81,277.81,276.58,276.77,17547.0,264.5171,264.5171,263.3459,263.5268,17547.0
2022-06-17 14:55:00,276.78,277.23,276.24,276.57,18283.0,263.5364,263.9648,263.0222,263.3364,18283.0
2022-06-17 15:00:00,276.63,277.29,276.55,276.69,23928.0,263.3935,264.022,263.3174,263.4507,23928.0
2022-06-17 15:05:00,276.74,276.78,276.1,276.31,13522.0,263.4983,263.5364,262.8889,263.0889,13522.0
2022-06-17 15:10:00,276.31,276.42,275.21,275.48,19234.0,263.0889,263.1936,262.0415,262.2986,19234.0
2022-06-17 15:15:00,275.39,276.06,275.35,275.87,21027.0,262.2129,262.8508,262.1748,262.6699,21027.0
2022-06-17 15:20:00,275.88,277.21,275.87,276.96,22525.0,262.6794,263.9458,262.6699,263.7078,22525.0
2022-06-17 15:25:00,276.97,277.6,276.96,277.24,20842.0,263.7173,264.3171,263.7078,263.9744,20842.0
2022-06-17 15:30:00,277.25,277.49,276.52,276.97,30919.0,263.9839,264.2124,263.2888,263.7173,30919.0
2022-06-17 15:35:00,276.97,277.29,276.77,277.25,30370.0,263.7173,264.022,263.5268,263.9839,30370.0
2022-06-17 15:40:00,277.28,277.34,276.32,276.5,30617.0,264.0124,264.0696,263.0984,263.2698,30617.0
2022-06-17 15:45:00,276.42,276.82,276.01,276.47,44842.0,263.1936,263.5745,262.8032,263.2412,44842.0
2022-06-17 15:50:00,276.31,276.42,275.52,276.09,72681.0,263.0889,263.1936,262.3367,262.8794,72681.0
2022-06-17 15:55:00,276.12,276.92,275.29,275.6,151175.0,262.9079,263.6697,262.1177,262.4128,151175.0
2022-06-21 09:30:00,278.15,281.19,277.67,281.19,106530.0,264.8408,267.7354,264.3838,267.7354,106530.0
2022-06-21 09:35:00,281.4,282.83,280.83,282.77,46698.0,267.9353,269.2969,267.3926,269.2398,46698.0
2022-06-21 09:40:00,282.59,283.09,281.38,281.89,32611.0,269.0684,269.5444,267.9163,268.4019,32611.0
2022-06-21 09:45:00,281.83,281.98,281.03,281.37,27899.0,268.3447,268.4876,267.583,267.9067,27899.0
2022-06-21 09:50:00,281.27,281.51,280.81,281.05,30435.0,267.8115,268.04,267.3735,267.6021,30435.0
2022-06-21 09:55:00,281.22,281.92,280.92,281.78,23233.0,267.7639,268.4304,267.4783,268.2971,23233.0
2022-06-21 10:00:00,281.9,283.0,281.48,283.0,33284.0,268.4114,269.4587,268.0115,269.4587,33284.0
2022-06-21 10:05:00,283.0,283.0,282.08,282.29,15246.0,269.4587,269.4587,268.5828,268.7827,15246.0
2022-06-21 10:10:00,282.34,282.59,281.67,282.36,15572.0,268.8303,269.0684,268.1924,268.8494,15572.0
2022-06-21 10:15:00,282.4,282.71,281.96,282.05,18275.0,268.8875,269.1826,268.4685,268.5542,18275.0
2022-06-21 10:20:00,282.09,282.39,281.91,281.94,19928.0,268.5923,268.8779,268.4209,268.4495,19928.0
2022-06-21 10:25:00,281.86,282.4,281.73,282.36,14036.0,268.3733,268.8875,268.2495,268.8494,14036.0
2022-06-21 10:30:00,282.39,282.94,282.13,282.34,21122.0,268.8779,269.4016,268.6304,268.8303,21122.0
2022-06-21 10:35:00,282.21,282.57,281.77,282.01,12657.0,268.7065,269.0493,268.2876,268.5161,12657.0
2022-06-21 10:40:00,282.0,282.26,281.88,281.97,21323.0,268.5066,268.7542,268.3923,268.478,21323.0
2022-06-21 10:45:00,281.98,282.86,281.86,282.62,34391.0,268.4876,269.3254,268.3733,269.0969,34391.0
2022-06-21 10:50:00,282.65,282.94,282.33,282.59,17633.0,269.1255,269.4016,268.8208,269.0684,17633.0
2022-06-21 10:55:00,282.6,282.66,282.24,282.29,21729.0,269.0779,269.135,268.7351,268.7827,21729.0
2022-06-21 11:00:00,282.24,282.49,281.83,282.49,24500.0,268.7351,268.9731,268.3447,268.9731,24500.0
2022-06-21 11:05:00,282.49,282.51,282.04,282.38,14404.0,268.9731,268.9922,268.5447,268.8684,14404.0
2022-06-21 11:10:00,282.49,283.1,282.4,282.99,25724.0,268.9731,269.554,268.8875,269.4492,25724.0
2022-06-21 11:15:00,282.99,283.35,282.89,283.25,17555.0,269.4492,269.792,269.354,269.6968,17555.0
2022-06-21 11:20:00,283.28,283.5,282.7,282.83,12553.0,269.7253,269.9348,269.1731,269.2969,12553.0
2022-06-21 11:25:00,282.81,283.09,282.62,282.85,9031.0,269.2778,269.5444,269.0969,269.3159,9031.0
2022-06-21 11:30:00,282.87,283.07,282.57,282.83,12768.0,269.335,269.5254,269.0493,269.2969,12768.0
2022-06-21 11:35:00,282.92,283.23,282.73,283.02,13565.0,269.3826,269.6777,269.2017,269.4778,13565.0
2022-06-21 11:40:00,282.94,283.32,282.85,283.16,12943.0,269.4016,269.7634,269.3159,269.6111,12943.0
2022-06-21 11:45:00,283.22,283.22,282.93,283.15,11936.0,269.6682,269.6682,269.3921,269.6016,11936.0
2022-06-21 11:50:00,283.12,283.39,283.06,283.18,21261.0,269.573,269.8301,269.5159,269.6301,21261.0
2022-06-21 11:55:00,283.17,283.38,283.15,283.2,22143.0,269.6206,269.8206,269.6016,269.6492,22143.0
2022-06-21 12:00:00,283.17,283.75,283.15,283.31,12841.0,269.6206,270.1729,269.6016,269.7539,12841.0
2022-06-21 12:05:00,283.27,283.43,283.17,283.25,16075.0,269.7158,269.8682,269.6206,269.6968,16075.0
2022-06-21 12:10:00,283.31,283.45,283.18,283.34,16057.0,269.7539,269.8872,269.6301,269.7825,16057.0
2022-06-21 12:15:00,283.43,283.44,283.23,283.42,9374.0,269.8682,269.8777,269.6777,269.8586,9374.0
2022-06-21 12:20:00,283.39,283.44,283.22,283.36,7483.0,269.8301,269.8777,269.6682,269.8015,7483.0
2022-06-21 12:25:00,283.28,283.28,283.0,283.0,8470.0,269.7253,269.7253,269.4587,269.4587,8470.0
2022-06-21 12:30:00,283.02,283.14,282.9,283.01,12766.0,269.4778,269.592,269.3635,269.4683,12766.0
2022-06-21 12:35:00,283.01,283.24,282.89,282.89,32416.0,269.4683,269.6873,269.354,269.354,32416.0
2022-06-21 12:40:00,282.87,282.91,282.31,282.31,3942.0,269.335,269.3731,268.8018,268.8018,3942.0
2022-06-21 12:45:00,282.31,282.34,281.96,282.25,15051.0,268.8018,268.8303,268.4685,268.7446,15051.0
2022-06-21 12:50:00,282.29,282.9,282.26,282.9,15704.0,268.7827,269.3635,268.7542,269.3635,15704.0
2022-06-21 12:55:00,282.9,283.62,282.9,283.59,12325.0,269.3635,270.0491,269.3635,270.0205,12325.0
2022-06-21 13:00:00,283.57,283.95,283.57,283.86,8382.0,270.0015,270.3633,270.0015,270.2776,8382.0
2022-06-21 13:05:00,283.94,284.22,283.83,284.17,8315.0,270.3538,270.6204,270.249,270.5728,8315.0
2022-06-21 13:10:00,284.17,284.32,283.98,284.17,8958.0,270.5728,270.7156,270.3919,270.5728,8958.0
2022-06-21 13:15:00,284.11,284.15,283.8,283.97,10694.0,270.5156,270.5537,270.2205,270.3823,10694.0
2022-06-21 13:20:00,284.1,284.11,283.41,283.41,3948.0,270.5061,270.5156,269.8491,269.8491,3948.0
2022-06-21 13:25:00,283.34,283.69,283.33,283.33,6553.0,269.7825,270.1157,269.773,269.773,6553.0
2022-06-21 13:30:00,283.2,283.41,283.18,283.18,2815.0,269.6492,269.8491,269.6301,269.6301,2815.0
2022-06-21 13:35:00,283.23,283.29,282.92,283.2,6173.0,269.6777,269.7349,269.3826,269.6492,6173.0
2022-06-21 13:40:00,282.87,283.34,282.78,283.34,8235.0,269.335,269.7825,269.2493,269.7825,8235.0
2022-06-21 13:45:00,283.35,283.35,282.92,283.05,61304.0,269.792,269.792,269.3826,269.5064,61304.0
2022-06-21 13:50:00,283.05,283.05,281.96,281.96,11407.0,269.5064,269.5064,268.4685,268.4685,11407.0
2022-06-21 13:55:00,281.95,282.35,281.88,282.05,12754.0,268.459,268.8398,268.3923,268.5542,12754.0
2022-06-21 14:00:00,282.09,282.18,281.74,282.13,12301.0,268.5923,268.678,268.259,268.6304,12301.0
2022-06-21 14:05:00,282.04,282.3,281.7,282.3,8525.0,268.5447,268.7922,268.2209,268.7922,8525.0
2022-06-21 14:10:00,282.31,282.35,282.03,282.03,3062.0,268.8018,268.8398,268.5352,268.5352,3062.0
2022-06-21 14:15:00,281.96,282.71,281.96,282.51,12884.0,268.4685,269.1826,268.4685,268.9922,12884.0
2022-06-21 14:20:00,282.68,283.02,282.51,282.67,8010.0,269.1541,269.4778,268.9922,269.1445,8010.0
2022-06-21 14:25:00,282.66,283.2,282.6,283.1,14102.0,269.135,269.6492,269.0779,269.554,14102.0
2022-06-21 14:30:00,283.22,283.28,283.0,283.28,8757.0,269.6682,269.7253,269.4587,269.7253,8757.0
2022-06-21 14:35:00,283.28,283.4,282.9,283.18,8282.0,269.7253,269.8396,269.3635,269.6301,8282.0
2022-06-21 14:40:00,283.12,283.79,283.11,283.47,12479.0,269.573,270.2109,269.5635,269.9063,12479.0
2022-06-21 14:45:00,283.58,283.58,283.2,283.4,7629.0,270.011,270.011,269.6492,269.8396,7629.0
2022-06-21 14:50:00,283.49,283.93,283.38,283.81,5728.0,269.9253,270.3442,269.8206,270.23,5728.0
2022-06-21 14:55:00,283.73,284.04,283.62,283.73,4528.0,270.1538,270.449,270.0491,270.1538,4528.0
2022-06-21 15:00:00,283.72,284.14,283.65,283.96,8464.0,270.1443,270.5442,270.0776,270.3728,8464.0
2022-06-21 15:05:00,284.02,284.05,283.86,284.05,9916.0,270.4299,270.4585,270.2776,270.4585,9916.0
2022-06-21 15:10:00,284.04,284.29,283.95,284.21,7415.0,270.449,270.687,270.3633,270.6108,7415.0
2022-06-21 15:15:00,284.15,284.2,283.89,284.03,13694.0,270.5537,270.6013,270.3062,270.4395,13694.0
2022-06-21 15:20:00,283.95,284.17,283.74,283.97,6650.0,270.3633,270.5728,270.1633,270.3823,6650.0
2022-06-21 15:25:00,283.97,283.99,283.5,283.77,11703.0,270.3823,270.4014,269.9348,270.1919,11703.0
2022-06-21 15:30:00,283.8,283.91,283.43,283.54,11382.0,270.2205,270.3252,269.8682,269.9729,11382.0
2022-06-21 15:35:00,283.43,283.47,283.12,283.17,20686.0,269.8682,269.9063,269.573,269.6206,20686.0
2022-06-21 15:40:00,283.27,283.27,282.8,283.14,16000.0,269.7158,269.7158,269.2683,269.592,16000.0
2022-06-21 15:45:00,283.17,283.17,282.92,283.08,22257.0,269.6206,269.6206,269.3826,269.5349,22257.0
2022-06-21 15:50:00,283.13,283.67,282.98,283.36,29922.0,269.5825,270.0967,269.4397,269.8015,29922.0
2022-06-21 15:55:00,283.24,283.24,282.46,282.73,75936.0,269.6873,269.6873,268.9446,269.2017,75936.0
2022-06-22 09:30:00,279.09,282.07,279.09,280.05,56627.0,265.7358,268.5732,265.7358,266.6499,56627.0
2022-06-22 09:35:00,279.97,281.52,279.63,281.05,12243.0,266.5737,268.0496,266.25,267.6021,12243.0
2022-06-22 09:40:00,281.18,281.97,280.99,281.93,8789.0,267.7258,268.478,267.5449,268.4399,8789.0
2022-06-22 09:45:00,282.0,282.31,281.08,282.06,9973.0,268.5066,268.8018,267.6306,268.5637,9973.0
2022-06-22 09:50:00,281.92,283.21,281.17,283.21,12134.0,268.4304,269.6587,267.7163,269.6587,12134.0
2022-06-22 09:55:00,283.4,283.64,282.9,283.0,16505.0,269.8396,270.0681,269.3635,269.4587,16505.0
2022-06-22 10:00:00,283.0,283.38,282.31,282.56,12155.0,269.4587,269.8206,268.8018,269.0398,12155.0
2022-06-22 10:05:00,282.49,282.99,282.16,282.89,9525.0,268.9731,269.4492,268.6589,269.354,9525.0
2022-06-22 10:10:00,282.98,283.79,282.82,283.79,12850.0,269.4397,270.2109,269.2874,270.2109,12850.0
2022-06-22 10:15:00,283.8,284.77,283.67,284.76,11971.0,270.2205,271.1441,270.0967,271.1345,11971.0
2022-06-22 10:20:00,284.62,285.74,284.52,285.7,8697.0,271.0012,272.0676,270.906,272.0296,8697.0
2022-06-22 10:25:00,285.85,285.85,285.19,285.2,17727.0,272.1724,272.1724,271.544,271.5535,17727.0
2022-06-22 10:30:00,285.2,285.5,284.95,284.96,12827.0,271.5535,271.8391,271.3154,271.325,12827.0
2022-06-22 10:35:00,284.91,286.3,284.77,286.21,12907.0,271.2774,272.6008,271.1441,272.5152,12907.0
2022-06-22 10:40:00,286.17,286.35,285.95,286.25,10976.0,272.4771,272.6485,272.2676,272.5532,10976.0
2022-06-22 10:45:00,286.25,286.46,285.82,286.46,35863.0,272.5532,272.7532,272.1438,272.7532,35863.0
2022-06-22 10:50:00,286.49,287.16,286.37,286.5,32611.0,272.7818,273.4197,272.6675,272.7913,32611.0
2022-06-22 10:55:00,286.49,286.77,286.23,286.76,12283.0,272.7818,273.0484,272.5342,273.0388,12283.0
2022-06-22 11:00:00,286.71,286.8,285.94,286.19,14818.0,272.9912,273.0769,272.2581,272.4961,14818.0
2022-06-22 11:05:00,286.24,286.7,286.05,286.7,19662.0,272.5437,272.9817,272.3628,272.9817,19662.0
2022-06-22 11:10:00,286.69,286.93,286.57,286.72,15547.0,272.9722,273.2007,272.8579,273.0007,15547.0
2022-06-22 11:15:00,286.62,287.41,286.62,287.39,11702.0,272.9055,273.6577,272.9055,273.6387,11702.0
2022-06-22 11:20:00,287.48,287.62,286.9,287.25,22564.0,273.7244,273.8577,273.1721,273.5054,22564.0
2022-06-22 11:25:00,287.18,287.63,287.18,287.51,12179.0,273.4387,273.8672,273.4387,273.7529,12179.0
2022-06-22 11:30:00,287.52,288.25,287.51,287.96,14828.0,273.7625,274.4575,273.7529,274.1814,14828.0
2022-06-22 11:35:00,287.96,288.19,287.77,288.19,10645.0,274.1814,274.4004,274.0005,274.4004,10645.0
2022-06-22 11:40:00,288.18,288.18,287.34,287.38,12919.0,274.3909,274.3909,273.5911,273.6292,12919.0
2022-06-22 11:45:00,287.41,287.47,286.78,287.2,20091.0,273.6577,273.7149,273.0579,273.4578,20091.0
2022-06-22 11:50:00,287.26,287.38,286.77,286.96,9838.0,273.5149,273.6292,273.0484,273.2293,9838.0
2022-06-22 11:55:00,287.09,287.14,286.38,286.48,9612.0,273.353,273.4007,272.677,272.7722,9612.0
2022-06-22 12:00:00,286.44,287.4,286.06,286.19,10274.0,272.7341,273.6482,272.3723,272.4961,10274.0
2022-06-22 12:05:00,285.85,285.99,285.23,285.97,7602.0,272.1724,272.3057,271.582,272.2866,7602.0
2022-06-22 12:10:00,285.98,286.78,285.98,286.73,7832.0,272.2962,273.0579,272.2962,273.0103,7832.0
2022-06-22 12:15:00,286.72,286.95,286.54,286.62,10585.0,273.0007,273.2197,272.8294,272.9055,10585.0
2022-06-22 12:20:00,286.75,287.02,286.59,286.67,6567.0,273.0293,273.2864,272.877,272.9531,6567.0
2022-06-22 12:25:00,286.75,287.1,286.67,286.83,11423.0,273.0293,273.3626,272.9531,273.1055,11423.0
2022-06-22 12:30:00,286.75,287.23,286.67,287.13,18878.0,273.0293,273.4863,272.9531,273.3911,18878.0
2022-06-22 12:35:00,287.13,287.6,287.12,287.45,5681.0,273.3911,273.8386,273.3816,273.6958,5681.0
2022-06-22 12:40:00,287.38,287.6,287.35,287.35,5192.0,273.6292,273.8386,273.6006,273.6006,5192.0
2022-06-22 12:45:00,287.34,287.44,287.11,287.2,4751.0,273.5911,273.6863,273.3721,273.4578,4751.0
2022-06-22 12:50:00,287.29,287.49,287.11,287.49,7312.0,273.5435,273.7339,273.3721,273.7339,7312.0
2022-06-22 12:55:00,287.49,288.11,287.41,288.05,12989.0,273.7339,274.3242,273.6577,274.2671,12989.0
2022-06-22 13:00:00,288.14,288.14,287.47,287.84,11373.0,274.3528,274.3528,273.7149,274.0672,11373.0
2022-06-22 13:05:00,287.92,288.11,287.82,287.93,4773.0,274.1433,274.3242,274.0481,274.1529,4773.0
2022-06-22 13:10:00,288.02,288.31,287.94,288.3,9357.0,274.2385,274.5147,274.1624,274.5051,9357.0
2022-06-22 13:15:00,288.3,288.8,288.29,288.68,8892.0,274.5051,274.9812,274.4956,274.867,8892.0
2022-06-22 13:20:00,288.65,288.95,288.53,288.95,13410.0,274.8384,275.124,274.7241,275.124,13410.0
2022-06-22 13:25:00,289.0,289.06,288.77,288.88,20099.0,275.1717,275.2288,274.9527,275.0574,20099.0
2022-06-22 13:30:00,288.9,288.97,288.15,288.24,10216.0,275.0764,275.1431,274.3623,274.448,10216.0
2022-06-22 13:35:00,288.2,288.77,288.04,288.54,13132.0,274.4099,274.9527,274.2576,274.7337,13132.0
2022-06-22 13:40:00,288.58,288.7,288.39,288.53,10122.0,274.7717,274.886,274.5908,274.7241,10122.0
2022-06-22 13:45:00,288.49,288.97,288.45,288.84,12590.0,274.6861,275.1431,274.648,275.0193,12590.0
2022-06-22 13:50:00,288.76,288.97,288.67,288.76,14044.0,274.9431,275.1431,274.8574,274.9431,14044.0
2022-06-22 13:55:00,288.79,289.03,288.34,288.55,16738.0,274.9717,275.2002,274.5432,274.7432,16738.0
2022-06-22 14:00:00,288.56,289.28,288.56,289.09,9357.0,274.7527,275.4383,274.7527,275.2573,9357.0
2022-06-22 14:05:00,289.22,289.89,289.14,289.84,13889.0,275.3811,276.0191,275.305,275.9715,13889.0
2022-06-22 14:10:00,289.77,290.22,289.58,290.08,23170.0,275.9048,276.3333,275.7239,276.2,23170.0
2022-06-22 14:15:00,290.0,290.36,289.74,289.93,15313.0,276.1238,276.4666,275.8762,276.0572,15313.0
2022-06-22 14:20:00,289.93,290.21,289.37,289.69,15648.0,276.0572,276.3238,275.5239,275.8286,15648.0
2022-06-22 14:25:00,289.59,289.7,289.04,289.11,9747.0,275.7334,275.8382,275.2097,275.2764,9747.0
2022-06-22 14:30:00,289.11,289.57,289.1,289.38,18646.0,275.2764,275.7144,275.2669,275.5335,18646.0
2022-06-22 14:35:00,289.38,289.56,289.2,289.47,10670.0,275.5335,275.7049,275.3621,275.6192,10670.0
2022-06-22 14:40:00,289.48,289.83,289.2,289.73,17081.0,275.6287,275.9619,275.3621,275.8667,17081.0
2022-06-22 14:45:00,289.77,289.94,289.35,289.41,17801.0,275.9048,276.0667,275.5049,275.562,17801.0
2022-06-22 14:50:00,289.34,289.57,289.03,289.46,23552.0,275.4954,275.7144,275.2002,275.6096,23552.0
2022-06-22 14:55:00,289.53,290.01,289.49,289.77,11548.0,275.6763,276.1333,275.6382,275.9048,11548.0
2022-06-22 15:00:00,289.81,289.84,289.12,289.81,22754.0,275.9429,275.9715,275.2859,275.9429,22754.0
2022-06-22 15:05:00,289.77,289.85,289.27,289.38,16952.0,275.9048,275.981,275.4287,275.5335,16952.0
2022-06-22 15:10:00,289.32,289.42,288.96,289.24,12549.0,275.4763,275.5716,275.1336,275.4002,12549.0
2022-06-22 15:15:00,289.32,289.32,288.78,288.85,13955.0,275.4763,275.4763,274.9622,275.0288,13955.0
2022-06-22 15:20:00,288.86,289.1,288.69,288.69,12524.0,275.0384,275.2669,274.8765,274.8765,12524.0
2022-06-22 15:25:00,288.57,288.72,287.28,287.51,21654.0,274.7622,274.905,273.534,273.7529,21654.0
2022-06-22 15:30:00,287.54,287.83,287.21,287.43,28504.0,273.7815,274.0576,273.4673,273.6768,28504.0
2022-06-22 15:35:00,287.42,287.42,286.89,287.37,27930.0,273.6673,273.6673,273.1626,273.6196,27930.0
2022-06-22 15:40:00,287.37,287.37,286.77,287.13,23832.0,273.6196,273.6196,273.0484,273.3911,23832.0
2022-06-22 15:45:00,287.13,287.32,286.35,286.66,40215.0,273.3911,273.572,272.6485,272.9436,40215.0
2022-06-22 15:50:00,286.63,288.08,286.44,287.74,44102.0,272.9151,274.2957,272.7341,273.9719,44102.0
2022-06-22 15:55:00,287.76,287.84,286.59,286.59,118526.0,273.991,274.0672,272.877,272.877,118526.0
2022-06-23 09:30:00,276.0,281.01,275.0,281.0,126138.0,262.7937,267.564,261.8415,267.5544,126138.0
2022-06-23 09:35:00,281.0,282.0,278.17,279.73,54279.0,267.5544,268.5066,264.8599,266.3452,54279.0
2022-06-23 09:40:00,280.02,281.59,279.91,280.86,40169.0,266.6213,268.1162,266.5166,267.4211,40169.0
2022-06-23 09:45:00,280.87,281.99,279.62,281.42,63926.0,267.4307,268.4971,266.2405,267.9543,63926.0
2022-06-23 09:50:00,281.28,281.55,279.14,280.28,42463.0,267.821,268.0781,265.7834,266.8689,42463.0
2022-06-23 09:55:00,280.54,281.98,280.32,281.53,25401.0,267.1165,268.4876,266.907,268.0591,25401.0
2022-06-23 10:00:00,281.66,283.44,281.03,281.24,41881.0,268.1829,269.8777,267.583,267.783,41881.0
2022-06-23 10:05:00,281.06,281.93,279.78,279.98,48908.0,267.6116,268.4399,266.3928,266.5832,48908.0
2022-06-23 10:10:00,280.04,281.0,279.78,280.55,33496.0,266.6404,267.5544,266.3928,267.126,33496.0
2022-06-23 10:15:00,280.36,280.73,280.1,280.22,15807.0,266.9451,267.2974,266.6975,266.8118,15807.0
2022-06-23 10:20:00,280.36,280.94,280.03,280.21,16108.0,266.9451,267.4973,266.6309,266.8022,16108.0
2022-06-23 10:25:00,280.05,280.37,279.54,279.81,30207.0,266.6499,266.9546,266.1643,266.4214,30207.0
2022-06-23 10:30:00,280.14,280.59,279.52,280.33,32195.0,266.7356,267.1641,266.1453,266.9165,32195.0
2022-06-23 10:35:00,280.15,280.6,279.7,280.08,21795.0,266.7451,267.1736,266.3166,266.6785,21795.0
2022-06-23 10:40:00,280.34,281.32,280.24,280.72,23099.0,266.926,267.8591,266.8308,267.2878,23099.0
2022-06-23 10:45:00,280.62,282.0,280.6,281.32,16947.0,267.1926,268.5066,267.1736,267.8591,16947.0
2022-06-23 10:50:00,281.26,282.86,281.13,282.86,33725.0,267.802,269.3254,267.6782,269.3254,33725.0
2022-06-23 10:55:00,282.68,283.13,282.44,282.76,16197.0,269.1541,269.5825,268.9255,269.2302,16197.0
2022-06-23 11:00:00,282.72,282.72,281.21,281.49,14888.0,269.1921,269.1921,267.7544,268.021,14888.0
2022-06-23 11:05:00,281.55,282.33,281.5,282.16,18985.0,268.0781,268.8208,268.0305,268.6589,18985.0
2022-06-23 11:10:00,282.31,282.62,282.04,282.43,13253.0,268.8018,269.0969,268.5447,268.916,13253.0
2022-06-23 11:15:00,282.45,283.15,282.12,282.36,24805.0,268.9351,269.6016,268.6209,268.8494,24805.0
2022-06-23 11:20:00,282.52,282.77,281.46,282.12,9823.0,269.0017,269.2398,267.9924,268.6209,9823.0
2022-06-23 11:25:00,282.15,282.71,282.03,282.5,11074.0,268.6494,269.1826,268.5352,268.9827,11074.0
2022-06-23 11:30:00,282.63,283.26,282.51,283.05,30849.0,269.1064,269.7063,268.9922,269.5064,30849.0
2022-06-23 11:35:00,283.05,283.5,282.6,283.1,19464.0,269.5064,269.9348,269.0779,269.554,19464.0
2022-06-23 11:40:00,282.95,283.28,282.89,283.26,10566.0,269.4111,269.7253,269.354,269.7063,10566.0
2022-06-23 11:45:00,283.11,283.27,282.61,283.13,9400.0,269.5635,269.7158,269.0874,269.5825,9400.0
2022-06-23 11:50:00,283.16,283.63,283.12,283.45,17480.0,269.6111,270.0586,269.573,269.8872,17480.0
2022-06-23 11:55:00,283.36,283.67,283.12,283.43,28784.0,269.8015,270.0967,269.573,269.8682,28784.0
2022-06-23 12:00:00,283.52,283.66,282.98,283.11,42672.0,269.9539,270.0872,269.4397,269.5635,42672.0
2022-06-23 12:05:00,282.95,283.37,282.75,282.89,14873.0,269.4111,269.811,269.2207,269.354,14873.0
2022-06-23 12:10:00,283.03,283.35,282.69,283.2,12786.0,269.4873,269.792,269.1636,269.6492,12786.0
2022-06-23 12:15:00,283.14,283.96,282.9,283.81,10976.0,269.592,270.3728,269.3635,270.23,10976.0
2022-06-23 12:20:00,283.7,283.91,283.49,283.78,18206.0,270.1253,270.3252,269.9253,270.2014,18206.0
2022-06-23 12:25:00,283.88,283.97,283.51,283.78,17164.0,270.2966,270.3823,269.9443,270.2014,17164.0
2022-06-23 12:30:00,283.77,283.9,283.38,283.47,8509.0,270.1919,270.3157,269.8206,269.9063,8509.0
2022-06-23 12:35:00,283.4,283.53,282.89,283.51,40582.0,269.8396,269.9634,269.354,269.9443,40582.0
2022-06-23 12:40:00,283.34,283.64,283.03,283.03,6319.0,269.7825,270.0681,269.4873,269.4873,6319.0
2022-06-23 12:45:00,282.92,283.56,282.9,283.49,20556.0,269.3826,269.992,269.3635,269.9253,20556.0
2022-06-23 12:50:00,283.41,283.84,283.3,283.78,22583.0,269.8491,270.2586,269.7444,270.2014,22583.0
2022-06-23 12:55:00,283.76,283.92,283.39,283.65,7217.0,270.1824,270.3347,269.8301,270.0776,7217.0
2022-06-23 13:00:00,283.57,283.77,283.42,283.58,32129.0,270.0015,270.1919,269.8586,270.011,32129.0
2022-06-23 13:05:00,283.72,284.31,283.57,283.85,15133.0,270.1443,270.7061,270.0015,270.2681,15133.0
2022-06-23 13:10:00,283.89,284.04,283.76,283.96,42755.0,270.3062,270.449,270.1824,270.3728,42755.0
2022-06-23 13:15:00,284.02,284.12,283.62,283.75,6518.0,270.4299,270.5252,270.0491,270.1729,6518.0
2022-06-23 13:20:00,283.67,284.25,283.48,284.1,8785.0,270.0967,270.6489,269.9158,270.5061,8785.0
2022-06-23 13:25:00,283.97,284.7,283.97,284.4,18446.0,270.3823,271.0774,270.3823,270.7918,18446.0
2022-06-23 13:30:00,284.46,284.71,283.87,284.16,15269.0,270.8489,271.0869,270.2871,270.5632,15269.0
2022-06-23 13:35:00,284.08,284.45,283.65,283.79,10907.0,270.4871,270.8394,270.0776,270.2109,10907.0
2022-06-23 13:40:00,283.9,284.07,283.55,284.07,10864.0,270.3157,270.4775,269.9824,270.4775,10864.0
2022-06-23 13:45:00,283.96,284.28,283.92,284.25,7791.0,270.3728,270.6775,270.3347,270.6489,7791.0
2022-06-23 13:50:00,284.28,284.65,284.27,284.35,8015.0,270.6775,271.0298,270.668,270.7441,8015.0
2022-06-23 13:55:00,284.52,284.77,284.24,284.72,9138.0,270.906,271.1441,270.6394,271.0964,9138.0
2022-06-23 14:00:00,284.67,284.81,284.46,284.65,7210.0,271.0488,271.1821,270.8489,271.0298,7210.0
2022-06-23 14:05:00,284.68,285.57,284.61,285.39,16066.0,271.0584,271.9058,270.9917,271.7344,16066.0
2022-06-23 14:10:00,285.39,285.39,284.77,285.0,9599.0,271.7344,271.7344,271.1441,271.363,9599.0
2022-06-23 14:15:00,284.8,285.08,284.58,284.65,33579.0,271.1726,271.4392,270.9631,271.0298,33579.0
2022-06-23 14:20:00,284.66,284.83,284.4,284.46,12475.0,271.0393,271.2012,270.7918,270.8489,12475.0
2022-06-23 14:25:00,284.48,284.62,284.18,284.18,13018.0,270.8679,271.0012,270.5823,270.5823,13018.0
2022-06-23 14:30:00,284.27,284.92,284.12,284.77,11985.0,270.668,271.2869,270.5252,271.1441,11985.0
2022-06-23 14:35:00,284.79,285.03,284.59,284.78,85876.0,271.1631,271.3916,270.9727,271.1536,85876.0
2022-06-23 14:40:00,284.86,284.87,284.52,284.57,7482.0,271.2297,271.2393,270.906,270.9536,7482.0
2022-06-23 14:45:00,284.65,284.67,284.25,284.35,14512.0,271.0298,271.0488,270.6489,270.7441,14512.0
2022-06-23 14:50:00,284.36,284.5,283.94,284.11,8828.0,270.7537,270.887,270.3538,270.5156,8828.0
2022-06-23 14:55:00,284.12,284.27,283.94,284.2,8588.0,270.5252,270.668,270.3538,270.6013,8588.0
2022-06-23 15:00:00,284.19,284.59,283.83,284.56,11815.0,270.5918,270.9727,270.249,270.9441,11815.0
2022-06-23 15:05:00,284.48,284.85,284.27,284.35,11032.0,270.8679,271.2202,270.668,270.7441,11032.0
2022-06-23 15:10:00,284.35,284.41,284.09,284.33,9164.0,270.7441,270.8013,270.4966,270.7251,9164.0
2022-06-23 15:15:00,284.29,284.5,283.97,284.26,10063.0,270.687,270.887,270.3823,270.6585,10063.0
2022-06-23 15:20:00,284.24,284.55,284.2,284.2,10946.0,270.6394,270.9346,270.6013,270.6013,10946.0
2022-06-23 15:25:00,284.25,285.06,284.19,284.74,18785.0,270.6489,271.4202,270.5918,271.1155,18785.0
2022-06-23 15:30:00,284.79,285.63,284.78,285.48,18073.0,271.1631,271.9629,271.1536,271.8201,18073.0
2022-06-23 15:35:00,285.51,285.55,284.84,284.95,17753.0,271.8486,271.8867,271.2107,271.3154,17753.0
2022-06-23 15:40:00,284.99,285.45,284.81,285.23,22172.0,271.3535,271.7915,271.1821,271.582,22172.0
2022-06-23 15:45:00,285.21,285.58,285.15,285.4,28563.0,271.563,271.9153,271.5059,271.7439,28563.0
2022-06-23 15:50:00,285.35,285.91,285.08,285.68,85153.0,271.6963,272.2295,271.4392,272.0105,85153.0
2022-06-23 15:55:00,285.67,286.28,285.55,285.83,230247.0,272.001,272.5818,271.8867,272.1533,230247.0
2022-06-24 09:30:00,285.41,286.75,284.97,285.66,71896.0,271.7534,273.0293,271.3345,271.9915,71896.0
2022-06-24 09:35:00,285.68,286.17,285.26,285.4,14669.0,272.0105,272.4771,271.6106,271.7439,14669.0
2022-06-24 09:40:00,285.45,287.46,285.35,286.71,18355.0,271.7915,273.7053,271.6963,272.9912,18355.0
2022-06-24 09:45:00,286.83,287.52,286.46,286.96,36800.0,273.1055,273.7625,272.7532,273.2293,36800.0
2022-06-24 09:50:00,287.09,287.56,286.73,287.3,10478.0,273.353,273.8006,273.0103,273.553,10478.0
2022-06-24 09:55:00,287.4,288.8,287.27,288.66,21349.0,273.6482,274.9812,273.5244,274.8479,21349.0
2022-06-24 10:00:00,288.9,292.1,288.74,292.0,30197.0,275.0764,278.1233,274.9241,278.0281,30197.0
2022-06-24 10:05:00,292.24,293.16,292.22,292.87,17371.0,278.2566,279.1326,278.2376,278.8565,17371.0
2022-06-24 10:10:00,292.97,293.18,292.13,292.3,10935.0,278.9517,279.1516,278.1519,278.3138,10935.0
2022-06-24 10:15:00,292.38,292.81,291.27,291.27,58223.0,278.3899,278.7993,277.333,277.333,58223.0
2022-06-24 10:20:00,291.16,291.91,290.98,291.24,9588.0,277.2283,277.9424,277.0569,277.3045,9588.0
2022-06-24 10:25:00,291.26,291.34,290.41,290.41,8335.0,277.3235,277.3997,276.5142,276.5142,8335.0
2022-06-24 10:30:00,290.59,290.74,289.75,289.98,10649.0,276.6856,276.8284,275.8858,276.1048,10649.0
2022-06-24 10:35:00,290.06,290.15,289.36,289.5,7268.0,276.1809,276.2666,275.5144,275.6477,7268.0
2022-06-24 10:40:00,289.46,289.74,289.04,289.65,11093.0,275.6096,275.8762,275.2097,275.7906,11093.0
2022-06-24 10:45:00,289.68,290.45,289.41,290.1,23775.0,275.8191,276.5523,275.562,276.219,23775.0
2022-06-24 10:50:00,290.11,290.3,289.67,290.3,16266.0,276.2285,276.4094,275.8096,276.4094,16266.0
2022-06-24 10:55:00,290.3,291.11,290.23,290.65,14469.0,276.4094,277.1807,276.3428,276.7427,14469.0
2022-06-24 11:00:00,290.55,291.26,290.13,291.22,8826.0,276.6475,277.3235,276.2476,277.2854,8826.0
2022-06-24 11:05:00,291.14,291.34,290.96,291.09,6399.0,277.2093,277.3997,277.0379,277.1616,6399.0
2022-06-24 11:10:00,291.17,291.44,290.93,291.28,8835.0,277.2378,277.4949,277.0093,277.3426,8835.0
2022-06-24 11:15:00,291.18,291.23,290.91,291.0,10862.0,277.2473,277.2949,276.9903,277.076,10862.0
2022-06-24 11:20:00,291.0,291.42,290.93,291.32,8450.0,277.076,277.4759,277.0093,277.3806,8450.0
2022-06-24 11:25:00,291.38,291.68,291.24,291.66,10602.0,277.4378,277.7234,277.3045,277.7044,10602.0
2022-06-24 11:30:00,291.66,292.35,291.59,292.31,17007.0,277.7044,278.3614,277.6377,278.3233,17007.0
2022-06-24 11:35:00,292.19,292.7,292.19,292.61,9756.0,278.209,278.6946,278.209,278.6089,9756.0
2022-06-24 11:40:00,292.61,293.35,292.55,293.35,13706.0,278.6089,279.3135,278.5518,279.3135,13706.0
2022-06-24 11:45:00,293.25,293.25,292.57,292.99,12180.0,279.2183,279.2183,278.5708,278.9707,12180.0
2022-06-24 11:50:00,292.97,292.97,292.45,292.76,14286.0,278.9517,278.9517,278.4566,278.7517,14286.0
2022-06-24 11:55:00,292.78,293.34,292.7,293.24,11756.0,278.7708,279.304,278.6946,279.2088,11756.0
2022-06-24 12:00:00,293.32,294.12,293.18,293.85,21061.0,279.2849,280.0467,279.1516,279.7896,21061.0
2022-06-24 12:05:00,293.98,294.81,293.84,294.59,26237.0,279.9134,280.7036,279.7801,280.4942,26237.0
2022-06-24 12:10:00,294.61,295.18,294.6,295.0,20195.0,280.5132,281.0559,280.5037,280.8846,20195.0
2022-06-24 12:15:00,294.94,295.21,294.5,295.17,11091.0,280.8274,281.0845,280.4085,281.0464,11091.0
2022-06-24 12:20:00,295.21,295.3,294.75,295.3,22502.0,281.0845,281.1702,280.6465,281.1702,22502.0
2022-06-24 12:25:00,295.21,295.21,294.92,295.0,11443.0,281.0845,281.0845,280.8084,280.8846,11443.0
2022-06-24 12:30:00,295.0,295.64,294.96,295.31,18880.0,280.8846,281.4939,280.8465,281.1797,18880.0
2022-06-24 12:35:00,295.31,295.91,295.27,295.84,19782.0,281.1797,281.751,281.1416,281.6844,19782.0
2022-06-24 12:40:00,295.9,296.01,295.36,295.41,15236.0,281.7415,281.8462,281.2273,281.2749,15236.0
2022-06-24 12:45:00,295.21,295.21,294.85,295.03,17992.0,281.0845,281.0845,280.7417,280.9131,17992.0
2022-06-24 12:50:00,295.04,295.41,294.81,295.41,10044.0,280.9226,281.2749,280.7036,281.2749,10044.0
2022-06-24 12:55:00,295.44,295.59,295.25,295.58,7677.0,281.3035,281.4463,281.1226,281.4368,7677.0
2022-06-24 13:00:00,295.61,296.13,295.61,296.07,15736.0,281.4654,281.9605,281.4654,281.9034,15736.0
2022-06-24 13:05:00,296.07,296.07,295.42,295.5,9911.0,281.9034,281.9034,281.2845,281.3606,9911.0
2022-06-24 13:10:00,295.46,295.95,295.44,295.89,5857.0,281.3225,281.7891,281.3035,281.732,5857.0
2022-06-24 13:15:00,295.94,295.94,295.68,295.8,16499.0,281.7796,281.7796,281.532,281.6463,16499.0
2022-06-24 13:20:00,295.74,296.0,295.74,295.8,13086.0,281.5892,281.8367,281.5892,281.6463,13086.0
2022-06-24 13:25:00,295.9,295.9,295.58,295.75,5344.0,281.7415,281.7415,281.4368,281.5987,5344.0
2022-06-24 13:30:00,295.75,295.97,295.54,295.85,6755.0,281.5987,281.8081,281.3987,281.6939,6755.0
2022-06-24 13:35:00,295.84,296.18,295.71,296.0,14598.0,281.6844,282.0081,281.5606,281.8367,14598.0
2022-06-24 13:40:00,296.0,296.39,295.94,296.28,15263.0,281.8367,282.208,281.7796,282.1033,15263.0
2022-06-24 13:45:00,296.19,296.59,296.04,296.49,16162.0,282.0176,282.3985,281.8748,282.3033,16162.0
2022-06-24 13:50:00,296.48,296.92,296.47,296.8,18792.0,282.2937,282.7127,282.2842,282.5984,18792.0
2022-06-24 13:55:00,296.74,296.94,296.61,296.85,15040.0,282.5413,282.7317,282.4175,282.646,15040.0
2022-06-24 14:00:00,296.89,297.13,296.49,296.49,12350.0,282.6841,282.9126,282.3033,282.3033,12350.0
2022-06-24 14:05:00,296.5,296.65,296.24,296.27,9649.0,282.3128,282.4556,282.0652,282.0938,9649.0
2022-06-24 14:10:00,296.36,297.07,296.23,297.07,19217.0,282.1795,282.8555,282.0557,282.8555,19217.0
2022-06-24 14:15:00,297.15,297.47,297.09,297.35,20884.0,282.9317,283.2364,282.8746,283.1221,20884.0
2022-06-24 14:20:00,297.38,297.39,296.86,296.87,13476.0,283.1507,283.1602,282.6556,282.6651,13476.0
2022-06-24 14:25:00,296.85,296.86,296.19,296.19,7363.0,282.646,282.6556,282.0176,282.0176,7363.0
2022-06-24 14:30:00,296.21,296.78,296.21,296.78,18383.0,282.0367,282.5794,282.0367,282.5794,18383.0
2022-06-24 14:35:00,296.79,296.87,296.53,296.61,13247.0,282.5889,282.6651,282.3413,282.4175,13247.0
2022-06-24 14:40:00,296.65,296.96,296.58,296.92,15142.0,282.4556,282.7508,282.389,282.7127,15142.0
2022-06-24 14:45:00,296.88,297.21,296.85,297.12,13679.0,282.6746,282.9888,282.646,282.9031,13679.0
2022-06-24 14:50:00,297.12,297.23,297.0,297.14,16498.0,282.9031,283.0079,282.7889,282.9222,16498.0
2022-06-24 14:55:00,297.11,297.59,297.04,297.55,17557.0,282.8936,283.3506,282.8269,283.3125,17557.0
2022-06-24 15:00:00,297.56,297.69,297.17,297.57,20532.0,283.3221,283.4458,282.9507,283.3316,20532.0
2022-06-24 15:05:00,297.56,297.74,297.45,297.68,13350.0,283.3221,283.4935,283.2173,283.4363,13350.0
2022-06-24 15:10:00,297.65,297.69,297.52,297.63,20525.0,283.4078,283.4458,283.284,283.3887,20525.0
2022-06-24 15:15:00,297.59,297.76,297.55,297.76,15930.0,283.3506,283.5125,283.3125,283.5125,15930.0
2022-06-24 15:20:00,297.67,298.0,297.64,297.86,27340.0,283.4268,283.741,283.3982,283.6077,27340.0
2022-06-24 15:25:00,297.9,298.13,297.85,298.01,19873.0,283.6458,283.8648,283.5982,283.7505,19873.0
2022-06-24 15:30:00,298.0,298.02,297.81,297.86,23659.0,283.741,283.7601,283.5601,283.6077,23659.0
2022-06-24 15:35:00,297.88,298.53,297.86,298.53,28737.0,283.6268,284.2457,283.6077,284.2457,28737.0
2022-06-24 15:40:00,298.5,298.94,298.46,298.87,58209.0,284.2171,284.636,284.179,284.5694,58209.0
2022-06-24 15:45:00,298.88,299.18,298.83,299.0,43801.0,284.5789,284.8645,284.5313,284.6932,43801.0
2022-06-24 15:50:00,299.0,299.36,298.76,299.19,83865.0,284.6932,285.0359,284.4646,284.8741,83865.0
2022-06-24 15:55:00,299.17,299.61,298.8,299.61,188168.0,284.855,285.274,284.5027,285.274,188168.0
2022-06-27 09:30:00,298.94,301.0,298.0,298.33,109234.0,284.636,286.5975,283.741,284.0552,109234.0
2022-06-27 09:35:00,298.29,298.29,296.55,296.6,53321.0,284.0171,284.0171,282.3604,282.408,53321.0
2022-06-27 09:40:00,296.52,296.7,295.58,296.04,20572.0,282.3318,282.5032,281.4368,281.8748,20572.0
2022-06-27 09:45:00,296.02,296.14,293.84,294.12,29418.0,281.8558,281.97,279.7801,280.0467,29418.0
2022-06-27 09:50:00,294.21,295.12,294.17,294.93,20900.0,280.1324,280.9988,280.0943,280.8179,20900.0
2022-06-27 09:55:00,294.87,294.94,294.01,294.29,21406.0,280.7608,280.8274,279.9419,280.2085,21406.0
2022-06-27 10:00:00,294.29,295.37,293.85,294.95,17905.0,280.2085,281.2369,279.7896,280.837,17905.0
2022-06-27 10:05:00,294.7,295.0,294.15,294.57,15483.0,280.5989,280.8846,280.0752,280.4751,15483.0
2022-06-27 10:10:00,294.61,294.65,293.91,294.01,5741.0,280.5132,280.5513,279.8467,279.9419,5741.0
2022-06-27 10:15:00,293.94,294.05,293.22,293.68,8511.0,279.8753,279.98,279.1897,279.6277,8511.0
2022-06-27 10:20:00,293.8,294.46,293.6,293.84,9562.0,279.742,280.3704,279.5515,279.7801,9562.0
2022-06-27 10:25:00,293.71,293.94,293.35,293.41,7501.0,279.6563,279.8753,279.3135,279.3706,7501.0
2022-06-27 10:30:00,293.38,294.12,293.38,294.01,6180.0,279.3421,280.0467,279.3421,279.9419,6180.0
2022-06-27 10:35:00,294.08,294.08,293.62,293.78,7112.0,280.0086,280.0086,279.5706,279.7229,7112.0
2022-06-27 10:40:00,293.9,294.48,293.67,294.41,5602.0,279.8372,280.3894,279.6182,280.3228,5602.0
2022-06-27 10:45:00,294.42,294.73,294.08,294.35,11515.0,280.3323,280.6275,280.0086,280.2657,11515.0
2022-06-27 10:50:00,294.75,295.4,294.62,295.28,10300.0,280.6465,281.2654,280.5227,281.1512,10300.0
2022-06-27 10:55:00,295.15,295.79,295.08,295.25,6127.0,281.0274,281.6368,280.9607,281.1226,6127.0
2022-06-27 11:00:00,295.37,295.57,294.86,295.06,4436.0,281.2369,281.4273,280.7513,280.9417,4436.0
2022-06-27 11:05:00,295.12,295.16,294.51,294.51,5717.0,280.9988,281.0369,280.418,280.418,5717.0
2022-06-27 11:10:00,294.51,294.9,294.28,294.87,12880.0,280.418,280.7893,280.199,280.7608,12880.0
2022-06-27 11:15:00,294.95,295.35,294.77,295.03,16867.0,280.837,281.2178,280.6656,280.9131,16867.0
2022-06-27 11:20:00,295.11,296.08,294.97,296.05,7859.0,280.9893,281.9129,280.856,281.8843,7859.0
2022-06-27 11:25:00,296.09,297.11,296.09,297.05,15868.0,281.9224,282.8936,281.9224,282.8365,15868.0
2022-06-27 11:30:00,297.07,297.07,295.85,295.97,13090.0,282.8555,282.8555,281.6939,281.8081,13090.0
2022-06-27 11:35:00,295.83,295.91,295.28,295.43,4201.0,281.6748,281.751,281.1512,281.294,4201.0
2022-06-27 11:40:00,295.38,295.95,295.32,295.71,5643.0,281.2464,281.7891,281.1892,281.5606,5643.0
2022-06-27 11:45:00,295.71,295.92,295.3,295.33,5063.0,281.5606,281.7605,281.1702,281.1988,5063.0
2022-06-27 11:50:00,295.34,295.34,294.95,295.06,5805.0,281.2083,281.2083,280.837,280.9417,5805.0
2022-06-27 11:55:00,295.11,295.6,295.11,295.46,9854.0,280.9893,281.4558,280.9893,281.3225,9854.0
2022-06-27 12:00:00,295.34,295.48,294.53,294.71,6423.0,281.2083,281.3416,280.437,280.6084,6423.0
2022-06-27 12:05:00,294.58,294.62,294.33,294.53,6301.0,280.4847,280.5227,280.2466,280.437,6301.0
2022-06-27 12:10:00,294.54,294.76,294.45,294.45,5045.0,280.4466,280.656,280.3609,280.3609,5045.0
2022-06-27 12:15:00,294.5,294.74,294.2,294.69,6612.0,280.4085,280.637,280.1228,280.5894,6612.0
2022-06-27 12:20:00,294.66,294.76,294.21,294.23,3969.0,280.5608,280.656,280.1324,280.1514,3969.0
2022-06-27 12:25:00,294.2,294.28,293.68,293.68,6746.0,280.1228,280.199,279.6277,279.6277,6746.0
2022-06-27 12:30:00,293.45,293.57,293.22,293.33,5783.0,279.4087,279.523,279.1897,279.2945,5783.0
2022-06-27 12:35:00,293.19,293.44,293.09,293.36,9461.0,279.1612,279.3992,279.0659,279.323,9461.0
2022-06-27 12:40:00,293.36,293.51,293.16,293.51,8914.0,279.323,279.4659,279.1326,279.4659,8914.0
2022-06-27 12:45:00,293.72,293.92,293.38,293.89,5030.0,279.6658,279.8562,279.3421,279.8277,5030.0
2022-06-27 12:50:00,293.86,294.22,293.72,294.1,5348.0,279.7991,280.1419,279.6658,280.0276,5348.0
2022-06-27 12:55:00,294.07,294.2,293.64,293.84,11955.0,279.9991,280.1228,279.5896,279.7801,11955.0
2022-06-27 13:00:00,293.91,294.0,293.43,293.6,7098.0,279.8467,279.9324,279.3897,279.5515,7098.0
2022-06-27 13:05:00,293.36,293.38,292.99,293.36,6762.0,279.323,279.3421,278.9707,279.323,6762.0
2022-06-27 13:10:00,293.52,293.85,293.5,293.71,4482.0,279.4754,279.7896,279.4563,279.6563,4482.0
2022-06-27 13:15:00,293.74,294.04,293.63,293.89,8026.0,279.6848,279.9705,279.5801,279.8277,8026.0
2022-06-27 13:20:00,294.01,294.15,293.52,293.6,11713.0,279.9419,280.0752,279.4754,279.5515,11713.0
2022-06-27 13:25:00,293.55,293.55,293.26,293.34,5447.0,279.5039,279.5039,279.2278,279.304,5447.0
2022-06-27 13:30:00,293.25,293.41,293.16,293.23,3449.0,279.2183,279.3706,279.1326,279.1993,3449.0
2022-06-27 13:35:00,293.23,293.48,293.14,293.48,4959.0,279.1993,279.4373,279.1136,279.4373,4959.0
2022-06-27 13:40:00,293.33,293.33,293.06,293.28,3925.0,279.2945,279.2945,279.0374,279.2469,3925.0
2022-06-27 13:45:00,293.34,293.38,293.0,293.2,5974.0,279.304,279.3421,278.9803,279.1707,5974.0
2022-06-27 13:50:00,293.31,293.49,293.23,293.36,3334.0,279.2754,279.4468,279.1993,279.323,3334.0
2022-06-27 13:55:00,293.29,293.29,293.03,293.13,4796.0,279.2564,279.2564,279.0088,279.104,4796.0
2022-06-27 14:00:00,293.1,293.13,292.52,292.85,13419.0,279.0755,279.104,278.5232,278.8374,13419.0
2022-06-27 14:05:00,292.82,292.82,292.31,292.4,16093.0,278.8089,278.8089,278.3233,278.409,16093.0
2022-06-27 14:10:00,292.38,292.86,292.19,292.72,12934.0,278.3899,278.847,278.209,278.7137,12934.0
2022-06-27 14:15:00,292.76,293.26,292.75,293.22,6103.0,278.7517,279.2278,278.7422,279.1897,6103.0
2022-06-27 14:20:00,293.25,293.41,293.06,293.32,9211.0,279.2183,279.3706,279.0374,279.2849,9211.0
2022-06-27 14:25:00,293.31,293.39,293.01,293.11,6478.0,279.2754,279.3516,278.9898,279.085,6478.0
2022-06-27 14:30:00,293.18,293.6,292.98,293.57,4754.0,279.1516,279.5515,278.9612,279.523,4754.0
2022-06-27 14:35:00,293.52,293.76,293.42,293.69,6357.0,279.4754,279.7039,279.3802,279.6372,6357.0
2022-06-27 14:40:00,293.74,293.74,293.3,293.34,5609.0,279.6848,279.6848,279.2659,279.304,5609.0
2022-06-27 14:45:00,293.39,293.53,293.21,293.46,5841.0,279.3516,279.4849,279.1802,279.4182,5841.0
2022-06-27 14:50:00,293.4,293.42,292.92,293.09,5921.0,279.3611,279.3802,278.9041,279.0659,5921.0
2022-06-27 14:55:00,293.05,293.52,293.01,293.25,9415.0,279.0279,279.4754,278.9898,279.2183,9415.0
2022-06-27 15:00:00,293.23,293.32,292.52,292.53,7085.0,279.1993,279.2849,278.5232,278.5327,7085.0
2022-06-27 15:05:00,292.44,292.63,292.04,292.63,9828.0,278.4471,278.628,278.0662,278.628,9828.0
2022-06-27 15:10:00,292.47,293.02,292.47,292.99,6672.0,278.4756,278.9993,278.4756,278.9707,6672.0
2022-06-27 15:15:00,292.96,293.13,292.79,293.03,8755.0,278.9422,279.104,278.7803,279.0088,8755.0
2022-06-27 15:20:00,293.04,293.07,292.67,292.94,9133.0,279.0183,279.0469,278.666,278.9231,9133.0
2022-06-27 15:25:00,292.97,293.28,292.86,293.15,8093.0,278.9517,279.2469,278.847,279.1231,8093.0
2022-06-27 15:30:00,293.14,293.17,292.74,292.76,7336.0,279.1136,279.1421,278.7327,278.7517,7336.0
2022-06-27 15:35:00,292.73,292.75,291.92,292.04,13878.0,278.7232,278.7422,277.9519,278.0662,13878.0
2022-06-27 15:40:00,292.02,293.0,291.91,292.92,13513.0,278.0471,278.9803,277.9424,278.9041,13513.0
2022-06-27 15:45:00,292.92,293.38,292.67,293.01,20973.0,278.9041,279.3421,278.666,278.9898,20973.0
2022-06-27 15:50:00,292.98,292.98,291.64,291.76,38947.0,278.9612,278.9612,277.6853,277.7996,38947.0
2022-06-27 15:55:00,291.8,292.76,291.8,292.76,90033.0,277.8377,278.7517,277.8377,278.7517,90033.0
2022-06-28 09:30:00,293.09,296.24,293.09,295.72,45749.0,279.0659,282.0652,279.0659,281.5701,45749.0
2022-06-28 09:35:00,295.69,296.51,295.58,296.19,13910.0,281.5415,282.3223,281.4368,282.0176,13910.0
2022-06-28 09:40:00,296.26,296.48,295.69,295.85,7011.0,282.0843,282.2937,281.5415,281.6939,7011.0
2022-06-28 09:45:00,296.21,296.53,294.92,295.7,9662.0,282.0367,282.3413,280.8084,281.5511,9662.0
2022-06-28 09:50:00,295.78,295.84,295.02,295.23,9755.0,281.6272,281.6844,280.9036,281.1036,9755.0
2022-06-28 09:55:00,295.04,295.15,293.16,293.16,8491.0,280.9226,281.0274,279.1326,279.1326,8491.0
2022-06-28 10:00:00,293.55,293.94,292.16,292.45,14530.0,279.5039,279.8753,278.1804,278.4566,14530.0
2022-06-28 10:05:00,292.54,292.54,291.04,291.56,10332.0,278.5423,278.5423,277.114,277.6092,10332.0
2022-06-28 10:10:00,291.59,291.68,291.04,291.15,12285.0,277.6377,277.7234,277.114,277.2188,12285.0
2022-06-28 10:15:00,291.05,291.6,290.8,290.84,13337.0,277.1236,277.6472,276.8855,276.9236,13337.0
2022-06-28 10:20:00,290.99,291.16,290.56,290.81,13475.0,277.0664,277.2283,276.657,276.895,13475.0
2022-06-28 10:25:00,290.74,291.65,290.71,291.03,8676.0,276.8284,277.6949,276.7998,277.1045,8676.0
2022-06-28 10:30:00,290.76,291.18,290.29,291.05,8552.0,276.8474,277.2473,276.3999,277.1236,8552.0
2022-06-28 10:35:00,291.03,291.4,290.91,291.15,7273.0,277.1045,277.4568,276.9903,277.2188,7273.0
2022-06-28 10:40:00,291.03,291.15,290.37,291.05,4358.0,277.1045,277.2188,276.4761,277.1236,4358.0
2022-06-28 10:45:00,290.95,290.98,289.75,290.56,8886.0,277.0283,277.0569,275.8858,276.657,8886.0
2022-06-28 10:50:00,290.36,290.37,289.81,290.06,5088.0,276.4666,276.4761,275.9429,276.1809,5088.0
2022-06-28 10:55:00,290.15,290.7,290.04,290.7,9881.0,276.2666,276.7903,276.1619,276.7903,9881.0
2022-06-28 11:00:00,290.6,290.79,290.21,290.29,9236.0,276.6951,276.876,276.3238,276.3999,9236.0
2022-06-28 11:05:00,290.2,290.37,289.87,289.88,5398.0,276.3142,276.4761,276.0,276.0095,5398.0
2022-06-28 11:10:00,289.82,290.16,289.78,290.08,4722.0,275.9524,276.2761,275.9143,276.2,4722.0
2022-06-28 11:15:00,290.05,290.05,289.46,289.56,5503.0,276.1714,276.1714,275.6096,275.7049,5503.0
2022-06-28 11:20:00,289.66,289.69,288.86,289.0,5111.0,275.8001,275.8286,275.0384,275.1717,5111.0
2022-06-28 11:25:00,288.92,288.96,288.11,288.12,6938.0,275.0955,275.1336,274.3242,274.3338,6938.0
2022-06-28 11:30:00,288.12,288.52,288.12,288.45,5970.0,274.3338,274.7146,274.3338,274.648,5970.0
2022-06-28 11:35:00,288.36,288.45,287.76,287.77,5828.0,274.5623,274.648,273.991,274.0005,5828.0
2022-06-28 11:40:00,287.77,287.89,286.89,287.24,9338.0,274.0005,274.1148,273.1626,273.4959,9338.0
2022-06-28 11:45:00,287.13,287.49,286.97,287.43,7469.0,273.3911,273.7339,273.2388,273.6768,7469.0
2022-06-28 11:50:00,287.23,287.35,286.92,286.94,7168.0,273.4863,273.6006,273.1912,273.2102,7168.0
2022-06-28 11:55:00,286.94,287.3,286.8,287.11,8292.0,273.2102,273.553,273.0769,273.3721,8292.0
2022-06-28 12:00:00,287.11,287.21,286.59,286.59,5424.0,273.3721,273.4673,272.877,272.877,5424.0
2022-06-28 12:05:00,286.72,287.2,286.7,287.2,3512.0,273.0007,273.4578,272.9817,273.4578,3512.0
2022-06-28 12:10:00,287.08,287.65,286.97,287.28,9094.0,273.3435,273.8862,273.2388,273.534,9094.0
2022-06-28 12:15:00,287.32,287.32,286.31,286.91,5335.0,273.572,273.572,272.6104,273.1817,5335.0
2022-06-28 12:20:00,286.83,287.38,286.83,287.38,9053.0,273.1055,273.6292,273.1055,273.6292,9053.0
2022-06-28 12:25:00,287.34,287.61,287.26,287.61,4718.0,273.5911,273.8482,273.5149,273.8482,4718.0
2022-06-28 12:30:00,287.53,287.57,287.08,287.15,7082.0,273.772,273.8101,273.3435,273.4102,7082.0
2022-06-28 12:35:00,287.25,287.66,287.24,287.66,3097.0,273.5054,273.8958,273.4959,273.8958,3097.0
2022-06-28 12:40:00,287.66,288.13,287.64,287.96,4708.0,273.8958,274.3433,273.8767,274.1814,4708.0
2022-06-28 12:45:00,287.95,288.07,287.67,287.86,4562.0,274.1719,274.2862,273.9053,274.0862,4562.0
2022-06-28 12:50:00,287.66,287.66,287.08,287.08,6251.0,273.8958,273.8958,273.3435,273.3435,6251.0
2022-06-28 12:55:00,287.13,287.29,286.86,286.92,5520.0,273.3911,273.5435,273.134,273.1912,5520.0
2022-06-28 13:00:00,286.91,286.99,286.02,286.41,12482.0,273.1817,273.2578,272.3342,272.7056,12482.0
2022-06-28 13:05:00,286.27,286.27,285.55,285.67,3277.0,272.5723,272.5723,271.8867,272.001,3277.0
2022-06-28 13:10:00,285.63,286.09,285.63,285.97,7502.0,271.9629,272.4009,271.9629,272.2866,7502.0
2022-06-28 13:15:00,286.12,286.33,286.05,286.09,2733.0,272.4295,272.6294,272.3628,272.4009,2733.0
2022-06-28 13:20:00,286.0,286.33,285.82,286.33,6948.0,272.3152,272.6294,272.1438,272.6294,6948.0
2022-06-28 13:25:00,286.27,286.66,286.1,286.65,3129.0,272.5723,272.9436,272.4104,272.9341,3129.0
2022-06-28 13:30:00,286.51,286.65,286.14,286.14,2728.0,272.8008,272.9341,272.4485,272.4485,2728.0
2022-06-28 13:35:00,286.08,286.13,285.76,285.99,8725.0,272.3914,272.439,272.0867,272.3057,8725.0
2022-06-28 13:40:00,285.82,286.28,285.75,286.23,3943.0,272.1438,272.5818,272.0772,272.5342,3943.0
2022-06-28 13:45:00,286.16,286.57,286.16,286.5,6337.0,272.4675,272.8579,272.4675,272.7913,6337.0
2022-06-28 13:50:00,286.58,286.73,286.38,286.44,6136.0,272.8674,273.0103,272.677,272.7341,6136.0
2022-06-28 13:55:00,286.42,286.82,286.42,286.75,5040.0,272.7151,273.096,272.7151,273.0293,5040.0
2022-06-28 14:00:00,286.7,287.21,286.62,286.65,6682.0,272.9817,273.4673,272.9055,272.9341,6682.0
2022-06-28 14:05:00,286.51,286.52,285.73,285.79,3431.0,272.8008,272.8103,272.0581,272.1152,3431.0
2022-06-28 14:10:00,285.72,285.84,285.09,285.24,5873.0,272.0486,272.1629,271.4487,271.5916,5873.0
2022-06-28 14:15:00,285.3,285.4,284.93,285.02,6633.0,271.6487,271.7439,271.2964,271.3821,6633.0
2022-06-28 14:20:00,284.93,285.2,284.93,284.95,4735.0,271.2964,271.5535,271.2964,271.3154,4735.0
2022-06-28 14:25:00,284.96,285.38,284.94,285.23,5657.0,271.325,271.7249,271.3059,271.582,5657.0
2022-06-28 14:30:00,285.16,285.21,284.83,284.83,18972.0,271.5154,271.563,271.2012,271.2012,18972.0
2022-06-28 14:35:00,284.74,284.8,284.44,284.53,8671.0,271.1155,271.1726,270.8298,270.9155,8671.0
2022-06-28 14:40:00,284.36,284.51,284.07,284.5,7379.0,270.7537,270.8965,270.4775,270.887,7379.0
2022-06-28 14:45:00,284.47,284.92,284.38,284.91,8604.0,270.8584,271.2869,270.7727,271.2774,8604.0
2022-06-28 14:50:00,285.03,285.06,284.79,284.94,6826.0,271.3916,271.4202,271.1631,271.3059,6826.0
2022-06-28 14:55:00,285.01,285.23,284.67,284.74,5293.0,271.3726,271.582,271.0488,271.1155,5293.0
2022-06-28 15:00:00,284.67,284.91,284.25,284.27,6749.0,271.0488,271.2774,270.6489,270.668,6749.0
2022-06-28 15:05:00,284.31,284.31,283.85,284.0,4179.0,270.7061,270.7061,270.2681,270.4109,4179.0
2022-06-28 15:10:00,284.05,284.24,283.8,284.04,4847.0,270.4585,270.6394,270.2205,270.449,4847.0
2022-06-28 15:15:00,284.05,284.24,283.91,284.24,5521.0,270.4585,270.6394,270.3252,270.6394,5521.0
2022-06-28 15:20:00,284.15,284.6,284.07,284.6,7529.0,270.5537,270.9822,270.4775,270.9822,7529.0
2022-06-28 15:25:00,284.66,284.66,284.03,284.15,5946.0,271.0393,271.0393,270.4395,270.5537,5946.0
2022-06-28 15:30:00,284.14,284.36,283.81,283.96,11231.0,270.5442,270.7537,270.23,270.3728,11231.0
2022-06-28 15:35:00,283.86,284.02,283.56,283.95,12829.0,270.2776,270.4299,269.992,270.3633,12829.0
2022-06-28 15:40:00,284.18,284.18,283.55,283.7,20515.0,270.5823,270.5823,269.9824,270.1253,20515.0
2022-06-28 15:45:00,283.63,284.18,283.49,284.18,33142.0,270.0586,270.5823,269.9253,270.5823,33142.0
2022-06-28 15:50:00,284.04,284.4,283.84,284.35,34861.0,270.449,270.7918,270.2586,270.7441,34861.0
2022-06-28 15:55:00,284.36,284.38,283.55,284.02,65473.0,270.7537,270.7727,269.9824,270.4299,65473.0
2022-06-29 09:30:00,278.42,278.97,276.55,277.23,93404.0,265.0979,265.6216,263.3174,263.9648,93404.0
2022-06-29 09:35:00,276.98,278.16,275.9,276.24,29465.0,263.7268,264.8503,262.6985,263.0222,29465.0
2022-06-29 09:40:00,276.22,276.5,275.25,276.02,37660.0,263.0032,263.2698,262.0796,262.8127,37660.0
2022-06-29 09:45:00,275.87,277.39,275.76,276.7,43012.0,262.6699,264.1172,262.5652,263.4602,43012.0
2022-06-29 09:50:00,276.7,278.57,276.62,278.0,57466.0,263.4602,265.2407,263.384,264.698,57466.0
2022-06-29 09:55:00,277.89,278.79,277.44,278.79,35830.0,264.5933,265.4502,264.1648,265.4502,35830.0
2022-06-29 10:00:00,278.54,280.18,277.93,279.64,22576.0,265.2122,266.7737,264.6313,266.2595,22576.0
2022-06-29 10:05:00,279.6,279.74,279.01,279.47,8770.0,266.2214,266.3547,265.6597,266.0977,8770.0
2022-06-29 10:10:00,279.67,280.01,278.52,278.56,6833.0,266.2881,266.6118,265.1931,265.2312,6833.0
2022-06-29 10:15:00,278.56,278.86,277.39,277.62,6466.0,265.2312,265.5168,264.1172,264.3362,6466.0
2022-06-29 10:20:00,277.54,278.01,277.51,277.91,8195.0,264.26,264.7075,264.2314,264.6123,8195.0
2022-06-29 10:25:00,278.16,279.12,278.16,278.44,5020.0,264.8503,265.7644,264.8503,265.1169,5020.0
2022-06-29 10:30:00,278.53,279.17,278.19,278.7,24349.0,265.2026,265.812,264.8789,265.3645,24349.0
2022-06-29 10:35:00,278.46,278.86,277.83,278.86,8161.0,265.136,265.5168,264.5361,265.5168,8161.0
2022-06-29 10:40:00,278.92,279.75,278.8,279.63,5517.0,265.574,266.3643,265.4597,266.25,5517.0
2022-06-29 10:45:00,279.65,280.21,278.91,279.56,9976.0,266.269,266.8022,265.5644,266.1833,9976.0
2022-06-29 10:50:00,279.62,279.89,279.05,279.51,7154.0,266.2405,266.4976,265.6977,266.1357,7154.0
2022-06-29 10:55:00,279.54,279.58,279.1,279.1,11330.0,266.1643,266.2024,265.7454,265.7454,11330.0
2022-06-29 11:00:00,279.2,279.42,278.91,279.04,6188.0,265.8406,266.05,265.5644,265.6882,6188.0
2022-06-29 11:05:00,279.06,279.55,278.65,279.29,9259.0,265.7073,266.1738,265.3169,265.9263,9259.0
2022-06-29 11:10:00,279.26,279.65,278.69,278.69,12476.0,265.8977,266.269,265.355,265.355,12476.0
2022-06-29 11:15:00,278.79,279.12,278.48,278.62,39998.0,265.4502,265.7644,265.155,265.2883,39998.0
2022-06-29 11:20:00,278.63,278.84,278.0,278.33,40287.0,265.2978,265.4978,264.698,265.0122,40287.0
2022-06-29 11:25:00,278.49,278.86,278.49,278.86,10393.0,265.1645,265.5168,265.1645,265.5168,10393.0
2022-06-29 11:30:00,278.75,279.32,278.65,279.0,8343.0,265.4121,265.9548,265.3169,265.6501,8343.0
2022-06-29 11:35:00,279.08,279.5,279.07,279.13,6893.0,265.7263,266.1262,265.7168,265.7739,6893.0
2022-06-29 11:40:00,279.12,279.35,278.6,278.68,7584.0,265.7644,265.9834,265.2693,265.3455,7584.0
2022-06-29 11:45:00,278.74,279.07,278.43,278.49,10756.0,265.4026,265.7168,265.1074,265.1645,10756.0
2022-06-29 11:50:00,278.49,279.06,278.43,278.9,11906.0,265.1645,265.7073,265.1074,265.5549,11906.0
2022-06-29 11:55:00,278.9,278.9,277.98,278.18,16013.0,265.5549,265.5549,264.6789,264.8694,16013.0
2022-06-29 12:00:00,278.17,278.28,277.72,278.12,10979.0,264.8599,264.9646,264.4314,264.8122,10979.0
2022-06-29 12:05:00,278.0,278.08,277.46,277.49,8016.0,264.698,264.7742,264.1838,264.2124,8016.0
2022-06-29 12:10:00,277.53,277.65,277.14,277.36,11399.0,264.2505,264.3647,263.8791,264.0886,11399.0
2022-06-29 12:15:00,277.4,277.4,277.12,277.31,14485.0,264.1267,264.1267,263.8601,264.041,14485.0
2022-06-29 12:20:00,277.34,277.74,277.2,277.2,10626.0,264.0696,264.4504,263.9363,263.9363,10626.0
2022-06-29 12:25:00,277.17,277.17,276.71,276.79,13948.0,263.9077,263.9077,263.4697,263.5459,13948.0
2022-06-29 12:30:00,276.91,277.44,276.91,277.21,4150.0,263.6601,264.1648,263.6601,263.9458,4150.0
2022-06-29 12:35:00,277.25,278.29,277.25,278.02,8099.0,263.9839,264.9741,263.9839,264.717,8099.0
2022-06-29 12:40:00,278.02,278.09,277.71,277.87,5158.0,264.717,264.7837,264.4219,264.5742,5158.0
2022-06-29 12:45:00,277.86,278.35,277.67,277.72,6142.0,264.5647,265.0312,264.3838,264.4314,6142.0
2022-06-29 12:50:00,277.74,278.0,277.67,277.78,7229.0,264.4504,264.698,264.3838,264.4885,7229.0
2022-06-29 12:55:00,277.65,278.11,277.41,278.01,7188.0,264.3647,264.8027,264.1362,264.7075,7188.0
2022-06-29 13:00:00,277.96,278.13,277.71,277.71,5239.0,264.6599,264.8218,264.4219,264.4219,5239.0
2022-06-29 13:05:00,277.82,278.49,277.69,278.42,12875.0,264.5266,265.1645,264.4028,265.0979,12875.0
2022-06-29 13:10:00,278.58,278.61,277.6,277.7,11277.0,265.2502,265.2788,264.3171,264.4123,11277.0
2022-06-29 13:15:00,277.71,277.8,277.48,277.71,5859.0,264.4219,264.5076,264.2029,264.4219,5859.0
2022-06-29 13:20:00,277.53,277.81,277.46,277.76,4568.0,264.2505,264.5171,264.1838,264.4695,4568.0
2022-06-29 13:25:00,277.75,278.76,277.66,278.72,10244.0,264.46,265.4216,264.3743,265.3835,10244.0
2022-06-29 13:30:00,278.64,278.71,278.43,278.7,20101.0,265.3074,265.374,265.1074,265.3645,20101.0
2022-06-29 13:35:00,278.67,279.31,278.67,279.31,8597.0,265.3359,265.9453,265.3359,265.9453,8597.0
2022-06-29 13:40:00,279.36,279.85,279.34,279.81,8001.0,265.9929,266.4595,265.9739,266.4214,8001.0
2022-06-29 13:45:00,279.87,279.92,279.8,279.85,7752.0,266.4785,266.5261,266.4119,266.4595,7752.0
2022-06-29 13:50:00,279.91,280.13,279.86,280.13,10227.0,266.5166,266.7261,266.469,266.7261,10227.0
2022-06-29 13:55:00,280.16,280.74,280.16,280.72,13549.0,266.7546,267.3069,266.7546,267.2878,13549.0
2022-06-29 14:00:00,280.65,280.98,280.57,280.89,9341.0,267.2212,267.5354,267.145,267.4497,9341.0
2022-06-29 14:05:00,280.95,280.97,280.46,280.78,6799.0,267.5068,267.5259,267.0403,267.345,6799.0
2022-06-29 14:10:00,280.76,281.15,280.73,280.83,13766.0,267.3259,267.6973,267.2974,267.3926,13766.0
2022-06-29 14:15:00,280.9,281.06,280.68,280.87,8681.0,267.4592,267.6116,267.2498,267.4307,8681.0
2022-06-29 14:20:00,280.69,280.69,280.34,280.45,6705.0,267.2593,267.2593,266.926,267.0308,6705.0
2022-06-29 14:25:00,280.42,280.73,280.28,280.62,6060.0,267.0022,267.2974,266.8689,267.1926,6060.0
2022-06-29 14:30:00,280.66,280.73,280.34,280.42,6579.0,267.2307,267.2974,266.926,267.0022,6579.0
2022-06-29 14:35:00,280.42,280.42,280.09,280.24,5904.0,267.0022,267.0022,266.688,266.8308,5904.0
2022-06-29 14:40:00,280.22,280.3,279.86,279.86,7505.0,266.8118,266.8879,266.469,266.469,7505.0
2022-06-29 14:45:00,279.8,280.02,279.72,279.9,7954.0,266.4119,266.6213,266.3357,266.5071,7954.0
2022-06-29 14:50:00,279.8,279.96,279.66,279.81,10353.0,266.4119,266.5642,266.2786,266.4214,10353.0
2022-06-29 14:55:00,279.83,280.01,279.67,279.67,11811.0,266.4404,266.6118,266.2881,266.2881,11811.0
2022-06-29 15:00:00,279.62,279.82,279.22,279.51,12552.0,266.2405,266.4309,265.8596,266.1357,12552.0
2022-06-29 15:05:00,279.54,279.76,279.42,279.74,11055.0,266.1643,266.3738,266.05,266.3547,11055.0
2022-06-29 15:10:00,279.67,279.76,279.27,279.69,12213.0,266.2881,266.3738,265.9072,266.3071,12213.0
2022-06-29 15:15:00,279.71,280.17,279.47,279.88,15864.0,266.3262,266.7642,266.0977,266.488,15864.0
2022-06-29 15:20:00,279.78,280.07,279.71,280.07,13871.0,266.3928,266.6689,266.3262,266.6689,13871.0
2022-06-29 15:25:00,280.1,280.86,280.03,280.83,14603.0,266.6975,267.4211,266.6309,267.3926,14603.0
2022-06-29 15:30:00,280.87,280.87,279.92,279.96,18919.0,267.4307,267.4307,266.5261,266.5642,18919.0
2022-06-29 15:35:00,279.94,280.06,279.44,279.52,20906.0,266.5452,266.6594,266.0691,266.1453,20906.0
2022-06-29 15:40:00,279.59,279.93,279.24,279.9,26232.0,266.2119,266.5356,265.8787,266.5071,26232.0
2022-06-29 15:45:00,279.91,280.19,279.64,279.86,34499.0,266.5166,266.7832,266.2595,266.469,34499.0
2022-06-29 15:50:00,279.9,280.31,279.43,279.76,52804.0,266.5071,266.8975,266.0596,266.3738,52804.0
2022-06-29 15:55:00,279.76,280.47,279.73,279.79,132009.0,266.3738,267.0498,266.3452,266.4023,132009.0
2022-06-30 09:30:00,277.33,277.97,276.27,277.46,52813.0,264.06,264.6694,263.0508,264.1838,52813.0
2022-06-30 09:35:00,277.16,277.76,275.78,275.78,18708.0,263.8982,264.4695,262.5842,262.5842,18708.0
2022-06-30 09:40:00,275.93,276.73,275.32,276.44,21176.0,262.727,263.4888,262.1462,263.2126,21176.0
2022-06-30 09:45:00,276.61,277.33,276.29,277.33,20852.0,263.3745,264.06,263.0698,264.06,20852.0
2022-06-30 09:50:00,276.93,277.4,276.25,276.29,15734.0,263.6792,264.1267,263.0317,263.0698,15734.0
2022-06-30 09:55:00,276.27,276.38,275.54,276.21,16343.0,263.0508,263.1555,262.3557,262.9936,16343.0
2022-06-30 10:00:00,276.05,276.29,275.49,275.92,8420.0,262.8413,263.0698,262.3081,262.7175,8420.0
2022-06-30 10:05:00,275.9,276.45,275.9,276.0,7118.0,262.6985,263.2222,262.6985,262.7937,7118.0
2022-06-30 10:10:00,276.07,277.43,276.04,277.23,16289.0,262.8603,264.1553,262.8318,263.9648,16289.0
2022-06-30 10:15:00,277.09,277.31,276.81,276.87,7245.0,263.8315,264.041,263.5649,263.6221,7245.0
2022-06-30 10:20:00,276.79,276.79,276.02,276.47,7268.0,263.5459,263.5459,262.8127,263.2412,7268.0
2022-06-30 10:25:00,276.6,276.83,276.18,276.56,15735.0,263.365,263.584,262.9651,263.3269,15735.0
2022-06-30 10:30:00,276.53,278.52,276.53,278.21,16938.0,263.2983,265.1931,263.2983,264.8979,16938.0
2022-06-30 10:35:00,278.39,278.39,277.52,277.54,4166.0,265.0693,265.0693,264.241,264.26,4166.0
2022-06-30 10:40:00,277.45,277.63,277.1,277.63,3871.0,264.1743,264.3457,263.8411,264.3457,3871.0
2022-06-30 10:45:00,277.22,277.4,277.07,277.4,6210.0,263.9553,264.1267,263.8125,264.1267,6210.0
2022-06-30 10:50:00,277.5,277.95,277.26,277.68,5573.0,264.2219,264.6504,263.9934,264.3933,5573.0
2022-06-30 10:55:00,277.68,278.13,277.56,278.06,9068.0,264.3933,264.8218,264.279,264.7551,9068.0
2022-06-30 11:00:00,278.02,278.11,277.36,277.42,8744.0,264.717,264.8027,264.0886,264.1457,8744.0
2022-06-30 11:05:00,277.44,278.38,277.35,278.38,53752.0,264.1648,265.0598,264.0791,265.0598,53752.0
2022-06-30 11:10:00,278.3,278.3,277.51,277.76,9196.0,264.9836,264.9836,264.2314,264.4695,9196.0
2022-06-30 11:15:00,277.7,278.0,277.46,277.6,13545.0,264.4123,264.698,264.1838,264.3171,13545.0
2022-06-30 11:20:00,277.56,278.25,277.52,278.22,4482.0,264.279,264.936,264.241,264.9075,4482.0
2022-06-30 11:25:00,278.29,278.82,278.2,278.53,6840.0,264.9741,265.4788,264.8884,265.2026,6840.0
2022-06-30 11:30:00,278.64,278.64,278.1,278.33,9497.0,265.3074,265.3074,264.7932,265.0122,9497.0
2022-06-30 11:35:00,278.27,278.52,278.11,278.46,5715.0,264.9551,265.1931,264.8027,265.136,5715.0
2022-06-30 11:40:00,278.65,278.66,278.08,278.47,7480.0,265.3169,265.3264,264.7742,265.1455,7480.0
2022-06-30 11:45:00,278.51,279.29,278.46,279.09,10325.0,265.1836,265.9263,265.136,265.7358,10325.0
2022-06-30 11:50:00,278.86,279.29,278.75,279.29,6233.0,265.5168,265.9263,265.4121,265.9263,6233.0
2022-06-30 11:55:00,279.26,279.6,279.19,279.49,5249.0,265.8977,266.2214,265.8311,266.1167,5249.0
2022-06-30 12:00:00,279.51,279.54,278.9,278.9,7534.0,266.1357,266.1643,265.5549,265.5549,7534.0
2022-06-30 12:05:00,278.91,278.93,278.31,278.32,8473.0,265.5644,265.5835,264.9932,265.0027,8473.0
2022-06-30 12:10:00,278.3,278.68,278.24,278.66,11656.0,264.9836,265.3455,264.9265,265.3264,11656.0
2022-06-30 12:15:00,278.66,279.09,278.66,278.91,6264.0,265.3264,265.7358,265.3264,265.5644,6264.0
2022-06-30 12:20:00,278.87,279.7,278.81,279.7,17832.0,265.5264,266.3166,265.4692,266.3166,17832.0
2022-06-30 12:25:00,279.69,280.37,279.68,280.19,11067.0,266.3071,266.9546,266.2976,266.7832,11067.0
2022-06-30 12:30:00,280.19,280.66,280.07,280.07,7371.0,266.7832,267.2307,266.6689,266.6689,7371.0
2022-06-30 12:35:00,280.08,280.08,279.51,279.69,7289.0,266.6785,266.6785,266.1357,266.3071,7289.0
2022-06-30 12:40:00,279.69,279.97,279.58,279.68,6078.0,266.3071,266.5737,266.2024,266.2976,6078.0
2022-06-30 12:45:00,279.75,279.92,279.35,279.35,4364.0,266.3643,266.5261,265.9834,265.9834,4364.0
2022-06-30 12:50:00,279.37,279.52,279.23,279.38,2151.0,266.0024,266.1453,265.8691,266.012,2151.0
2022-06-30 12:55:00,279.52,279.64,279.23,279.58,7149.0,266.1453,266.2595,265.8691,266.2024,7149.0
2022-06-30 13:00:00,279.54,280.06,279.51,279.86,2892.0,266.1643,266.6594,266.1357,266.469,2892.0
2022-06-30 13:05:00,279.83,279.87,279.02,279.02,8916.0,266.4404,266.4785,265.6692,265.6692,8916.0
2022-06-30 13:10:00,279.14,279.18,278.2,278.23,11551.0,265.7834,265.8215,264.8884,264.917,11551.0
2022-06-30 13:15:00,278.2,278.35,278.11,278.22,2359.0,264.8884,265.0312,264.8027,264.9075,2359.0
2022-06-30 13:20:00,278.26,278.75,278.26,278.73,4133.0,264.9455,265.4121,264.9455,265.3931,4133.0
2022-06-30 13:25:00,278.83,279.02,278.76,278.89,4376.0,265.4883,265.6692,265.4216,265.5454,4376.0
2022-06-30 13:30:00,279.02,279.41,278.99,279.15,7008.0,265.6692,266.0405,265.6406,265.793,7008.0
2022-06-30 13:35:00,279.13,279.67,279.13,279.37,15012.0,265.7739,266.2881,265.7739,266.0024,15012.0
2022-06-30 13:40:00,279.51,279.86,278.96,278.96,8415.0,266.1357,266.469,265.6121,265.6121,8415.0
2022-06-30 13:45:00,279.01,279.8,279.01,279.73,5323.0,265.6597,266.4119,265.6597,266.3452,5323.0
2022-06-30 13:50:00,279.79,280.5,279.67,280.32,5262.0,266.4023,267.0784,266.2881,266.907,5262.0
2022-06-30 13:55:00,280.28,280.29,279.91,279.99,7381.0,266.8689,266.8784,266.5166,266.5928,7381.0
2022-06-30 14:00:00,280.08,280.4,279.87,280.4,4499.0,266.6785,266.9832,266.4785,266.9832,4499.0
2022-06-30 14:05:00,280.28,280.53,279.68,279.77,7522.0,266.8689,267.1069,266.2976,266.3833,7522.0
2022-06-30 14:10:00,279.79,280.12,279.52,279.52,3672.0,266.4023,266.7166,266.1453,266.1453,3672.0
2022-06-30 14:15:00,279.44,279.86,279.44,279.82,7056.0,266.0691,266.469,266.0691,266.4309,7056.0
2022-06-30 14:20:00,279.78,279.78,278.62,278.62,14174.0,266.3928,266.3928,265.2883,265.2883,14174.0
2022-06-30 14:25:00,278.61,279.04,278.27,278.84,19649.0,265.2788,265.6882,264.9551,265.4978,19649.0
2022-06-30 14:30:00,278.84,279.09,278.54,278.69,11916.0,265.4978,265.7358,265.2122,265.355,11916.0
2022-06-30 14:35:00,278.77,278.95,278.58,278.9,9673.0,265.4311,265.6025,265.2502,265.5549,9673.0
2022-06-30 14:40:00,278.94,278.97,277.85,277.89,8415.0,265.593,265.6216,264.5552,264.5933,8415.0
2022-06-30 14:45:00,277.85,278.25,277.74,278.1,8817.0,264.5552,264.936,264.4504,264.7932,8817.0
2022-06-30 14:50:00,278.15,278.17,277.32,277.6,5716.0,264.8408,264.8599,264.0505,264.3171,5716.0
2022-06-30 14:55:00,277.58,277.92,277.47,277.78,8188.0,264.2981,264.6218,264.1934,264.4885,8188.0
2022-06-30 15:00:00,277.81,278.13,277.37,277.37,9541.0,264.5171,264.8218,264.0981,264.0981,9541.0
2022-06-30 15:05:00,277.44,277.44,276.21,276.23,9696.0,264.1648,264.1648,262.9936,263.0127,9696.0
2022-06-30 15:10:00,276.33,276.43,276.05,276.23,11893.0,263.1079,263.2031,262.8413,263.0127,11893.0
2022-06-30 15:15:00,276.17,276.17,275.48,275.85,12908.0,262.9556,262.9556,262.2986,262.6509,12908.0
2022-06-30 15:20:00,275.88,276.67,275.82,276.57,14488.0,262.6794,263.4316,262.6223,263.3364,14488.0
2022-06-30 15:25:00,276.6,277.8,276.6,277.8,7000.0,263.365,264.5076,263.365,264.5076,7000.0
2022-06-30 15:30:00,277.72,278.48,277.66,278.4,15736.0,264.4314,265.155,264.3743,265.0789,15736.0
2022-06-30 15:35:00,278.38,278.95,278.15,278.21,12421.0,265.0598,265.6025,264.8408,264.8979,12421.0
2022-06-30 15:40:00,278.13,278.37,277.12,277.43,17522.0,264.8218,265.0503,263.8601,264.1553,17522.0
2022-06-30 15:45:00,277.32,278.51,277.27,277.74,21200.0,264.0505,265.1836,264.0029,264.4504,21200.0
2022-06-30 15:50:00,277.37,277.81,276.25,276.42,49029.0,264.0981,264.5171,263.0317,263.1936,49029.0
2022-06-30 15:55:00,276.35,277.88,276.11,277.66,167863.0,263.1269,264.5837,262.8984,264.3743,167863.0
2022-07-01 09:30:00,277.58,278.01,276.56,276.86,26837.0,264.2981,264.7075,263.3269,263.6125,26837.0
2022-07-01 09:35:00,276.87,277.47,276.28,277.18,6555.0,263.6221,264.1934,263.0603,263.9172,6555.0
2022-07-01 09:40:00,277.27,279.66,277.27,279.14,14199.0,264.0029,266.2786,264.0029,265.7834,14199.0
2022-07-01 09:45:00,278.95,280.82,278.95,280.35,10938.0,265.6025,267.3831,265.6025,266.9355,10938.0
2022-07-01 09:50:00,280.35,280.89,279.91,280.76,9065.0,266.9355,267.4497,266.5166,267.3259,9065.0
2022-07-01 09:55:00,280.9,281.58,280.69,280.95,18058.0,267.4592,268.1067,267.2593,267.5068,18058.0
2022-07-01 10:00:00,281.36,282.01,280.68,280.97,18665.0,267.8972,268.5161,267.2498,267.5259,18665.0
2022-07-01 10:05:00,280.88,281.25,280.52,280.84,19153.0,267.4402,267.7925,267.0974,267.4021,19153.0
2022-07-01 10:10:00,280.97,281.19,279.24,279.34,20224.0,267.5259,267.7354,265.8787,265.9739,20224.0
2022-07-01 10:15:00,279.34,279.97,279.11,279.95,20765.0,265.9739,266.5737,265.7549,266.5547,20765.0
2022-07-01 10:20:00,279.91,280.04,279.08,279.85,27819.0,266.5166,266.6404,265.7263,266.4595,27819.0
2022-07-01 10:25:00,279.74,279.74,278.54,279.08,21600.0,266.3547,266.3547,265.2122,265.7263,21600.0
2022-07-01 10:30:00,278.94,279.26,278.36,278.53,19745.0,265.593,265.8977,265.0408,265.2026,19745.0
2022-07-01 10:35:00,278.71,278.87,278.34,278.87,18470.0,265.374,265.5264,265.0217,265.5264,18470.0
2022-07-01 10:40:00,278.94,279.68,278.54,279.27,23948.0,265.593,266.2976,265.2122,265.9072,23948.0
2022-07-01 10:45:00,279.59,280.8,279.23,280.8,27727.0,266.2119,267.364,265.8691,267.364,27727.0
2022-07-01 10:50:00,280.74,281.0,279.73,280.1,148102.0,267.3069,267.5544,266.3452,266.6975,148102.0
2022-07-01 10:55:00,280.09,281.25,279.98,280.71,13315.0,266.688,267.7925,266.5832,267.2783,13315.0
2022-07-01 11:00:00,280.64,280.65,279.98,280.54,31412.0,267.2117,267.2212,266.5832,267.1165,31412.0
2022-07-01 11:05:00,280.62,281.73,280.45,281.42,8063.0,267.1926,268.2495,267.0308,267.9543,8063.0
2022-07-01 11:10:00,281.45,281.46,280.82,281.3,6247.0,267.9829,267.9924,267.3831,267.8401,6247.0
2022-07-01 11:15:00,281.26,282.17,281.1,281.61,9144.0,267.802,268.6685,267.6497,268.1353,9144.0
2022-07-01 11:20:00,281.6,281.73,280.85,280.93,6296.0,268.1257,268.2495,267.4116,267.4878,6296.0
2022-07-01 11:25:00,280.93,280.93,280.36,280.52,7243.0,267.4878,267.4878,266.9451,267.0974,7243.0
2022-07-01 11:30:00,280.69,281.31,280.69,281.19,5592.0,267.2593,267.8496,267.2593,267.7354,5592.0
2022-07-01 11:35:00,281.3,281.53,280.9,280.95,8174.0,267.8401,268.0591,267.4592,267.5068,8174.0
2022-07-01 11:40:00,280.93,281.15,280.51,280.51,15448.0,267.4878,267.6973,267.0879,267.0879,15448.0
2022-07-01 11:45:00,280.42,280.62,280.18,280.36,6704.0,267.0022,267.1926,266.7737,266.9451,6704.0
2022-07-01 11:50:00,280.29,280.29,279.7,279.91,28885.0,266.8784,266.8784,266.3166,266.5166,28885.0
2022-07-01 11:55:00,279.79,279.98,279.7,279.89,15138.0,266.4023,266.5832,266.3166,266.4976,15138.0
2022-07-01 12:00:00,279.72,279.82,279.28,279.28,11530.0,266.3357,266.4309,265.9167,265.9167,11530.0
2022-07-01 12:05:00,279.31,279.49,279.17,279.27,7949.0,265.9453,266.1167,265.812,265.9072,7949.0
2022-07-01 12:10:00,279.16,279.28,278.85,278.98,5845.0,265.8025,265.9167,265.5073,265.6311,5845.0
2022-07-01 12:15:00,279.08,280.14,279.08,280.0,10320.0,265.7263,266.7356,265.7263,266.6023,10320.0
2022-07-01 12:20:00,280.03,280.21,279.79,280.2,3853.0,266.6309,266.8022,266.4023,266.7927,3853.0
2022-07-01 12:25:00,280.25,280.3,279.79,279.98,5348.0,266.8403,266.8879,266.4023,266.5832,5348.0
2022-07-01 12:30:00,280.03,280.25,279.86,280.09,14555.0,266.6309,266.8403,266.469,266.688,14555.0
2022-07-01 12:35:00,280.0,280.07,279.77,279.77,6341.0,266.6023,266.6689,266.3833,266.3833,6341.0
2022-07-01 12:40:00,279.77,280.07,279.72,279.85,26737.0,266.3833,266.6689,266.3357,266.4595,26737.0
2022-07-01 12:45:00,279.79,279.89,279.36,279.58,11939.0,266.4023,266.4976,265.9929,266.2024,11939.0
2022-07-01 12:50:00,279.69,279.92,279.61,279.64,2360.0,266.3071,266.5261,266.231,266.2595,2360.0
2022-07-01 12:55:00,279.59,279.76,279.14,279.31,16628.0,266.2119,266.3738,265.7834,265.9453,16628.0
2022-07-01 13:00:00,279.19,279.39,279.07,279.18,19728.0,265.8311,266.0215,265.7168,265.8215,19728.0
2022-07-01 13:05:00,279.21,279.25,278.92,279.04,10366.0,265.8501,265.8882,265.574,265.6882,10366.0
2022-07-01 13:10:00,278.97,279.05,278.74,279.02,7709.0,265.6216,265.6977,265.4026,265.6692,7709.0
2022-07-01 13:15:00,279.04,279.37,278.65,278.95,8036.0,265.6882,266.0024,265.3169,265.6025,8036.0
2022-07-01 13:20:00,278.98,279.06,278.83,278.95,6291.0,265.6311,265.7073,265.4883,265.6025,6291.0
2022-07-01 13:25:00,278.98,279.26,278.88,279.26,5364.0,265.6311,265.8977,265.5359,265.8977,5364.0
2022-07-01 13:30:00,279.21,279.39,279.14,279.25,8247.0,265.8501,266.0215,265.7834,265.8882,8247.0
2022-07-01 13:35:00,279.17,279.89,278.93,279.65,17952.0,265.812,266.4976,265.5835,266.269,17952.0
2022-07-01 13:40:00,279.68,280.26,279.51,280.26,11527.0,266.2976,266.8499,266.1357,266.8499,11527.0
2022-07-01 13:45:00,280.23,280.73,280.05,280.64,22240.0,266.8213,267.2974,266.6499,267.2117,22240.0
2022-07-01 13:50:00,280.64,280.7,280.48,280.51,5011.0,267.2117,267.2688,267.0593,267.0879,5011.0
2022-07-01 13:55:00,280.45,280.64,280.41,280.47,5069.0,267.0308,267.2117,266.9927,267.0498,5069.0
2022-07-01 14:00:00,280.51,280.65,280.15,280.22,4434.0,267.0879,267.2212,266.7451,266.8118,4434.0
2022-07-01 14:05:00,280.26,280.28,279.82,279.92,5458.0,266.8499,266.8689,266.4309,266.5261,5458.0
2022-07-01 14:10:00,279.7,279.92,279.47,279.9,5404.0,266.3166,266.5261,266.0977,266.5071,5404.0
2022-07-01 14:15:00,279.97,280.3,279.8,280.3,5910.0,266.5737,266.8879,266.4119,266.8879,5910.0
2022-07-01 14:20:00,280.31,281.06,280.17,281.04,19557.0,266.8975,267.6116,266.7642,267.5925,19557.0
2022-07-01 14:25:00,281.1,281.1,280.39,280.4,6416.0,267.6497,267.6497,266.9736,266.9832,6416.0
2022-07-01 14:30:00,280.46,280.93,280.42,280.87,6918.0,267.0403,267.4878,267.0022,267.4307,6918.0
2022-07-01 14:35:00,280.89,280.9,280.53,280.76,8365.0,267.4497,267.4592,267.1069,267.3259,8365.0
2022-07-01 14:40:00,280.77,280.81,280.6,280.73,8839.0,267.3354,267.3735,267.1736,267.2974,8839.0
2022-07-01 14:45:00,280.76,281.21,280.76,281.21,15634.0,267.3259,267.7544,267.3259,267.7544,15634.0
2022-07-01 14:50:00,281.2,281.27,280.58,280.58,7372.0,267.7449,267.8115,267.1545,267.1545,7372.0
2022-07-01 14:55:00,280.61,280.97,280.48,280.8,12709.0,267.1831,267.5259,267.0593,267.364,12709.0
2022-07-01 15:00:00,280.87,280.9,280.08,280.17,12997.0,267.4307,267.4592,266.6785,266.7642,12997.0
2022-07-01 15:05:00,280.23,280.93,280.19,280.86,9302.0,266.8213,267.4878,266.7832,267.4211,9302.0
2022-07-01 15:10:00,280.87,281.39,280.83,281.3,7423.0,267.4307,267.9258,267.3926,267.8401,7423.0
2022-07-01 15:15:00,281.33,281.58,281.14,281.16,11585.0,267.8687,268.1067,267.6877,267.7068,11585.0
2022-07-01 15:20:00,281.22,281.28,280.8,281.16,17757.0,267.7639,267.821,267.364,267.7068,17757.0
2022-07-01 15:25:00,281.16,281.38,280.94,280.97,15905.0,267.7068,267.9163,267.4973,267.5259,15905.0
2022-07-01 15:30:00,281.05,281.72,281.05,281.56,21814.0,267.6021,268.24,267.6021,268.0876,21814.0
2022-07-01 15:35:00,281.61,282.0,281.58,281.99,15763.0,268.1353,268.5066,268.1067,268.4971,15763.0
2022-07-01 15:40:00,282.0,282.37,281.86,282.1,24081.0,268.5066,268.8589,268.3733,268.6018,24081.0
2022-07-01 15:45:00,282.13,282.28,281.62,282.01,27371.0,268.6304,268.7732,268.1448,268.5161,27371.0
2022-07-01 15:50:00,281.93,282.1,280.67,281.08,63217.0,268.4399,268.6018,267.2402,267.6306,63217.0
2022-07-01 15:55:00,281.05,281.36,280.19,280.63,189143.0,267.6021,267.8972,266.7832,267.2021,189143.0
2022-07-05 09:30:00,276.28,276.41,275.02,275.59,61082.0,263.0603,263.1841,261.8606,262.4033,61082.0
2022-07-05 09:35:00,275.0,275.95,273.85,273.85,34475.0,261.8415,262.7461,260.7466,260.7466,34475.0
2022-07-05 09:40:00,273.56,274.22,272.83,272.91,11654.0,260.4704,261.0989,259.7754,259.8515,11654.0
2022-07-05 09:45:00,272.73,274.21,272.7,273.66,10955.0,259.6802,261.0893,259.6516,260.5657,10955.0
2022-07-05 09:50:00,273.69,273.7,272.82,273.03,12102.0,260.5942,260.6037,259.7658,259.9658,12102.0
2022-07-05 09:55:00,272.94,273.37,272.33,273.11,14011.0,259.8801,260.2895,259.2993,260.042,14011.0
2022-07-05 10:00:00,273.21,273.35,271.6,271.77,20655.0,260.1372,260.2705,258.6042,258.7661,20655.0
2022-07-05 10:05:00,271.83,271.93,270.73,271.01,23083.0,258.8232,258.9184,257.7759,258.0425,23083.0
2022-07-05 10:10:00,271.02,272.01,270.84,272.01,22621.0,258.052,258.9946,257.8806,258.9946,22621.0
2022-07-05 10:15:00,271.95,271.95,270.66,270.81,22554.0,258.9375,258.9375,257.7092,257.852,22554.0
2022-07-05 10:20:00,270.74,271.13,270.74,271.01,15680.0,257.7854,258.1567,257.7854,258.0425,15680.0
2022-07-05 10:25:00,270.97,271.15,270.54,270.68,31569.0,258.0044,258.1758,257.5949,257.7282,31569.0
2022-07-05 10:30:00,270.69,271.18,270.51,270.73,19566.0,257.7378,258.2043,257.5664,257.7759,19566.0
2022-07-05 10:35:00,270.67,271.88,270.51,271.78,51888.0,257.7187,258.8708,257.5664,258.7756,51888.0
2022-07-05 10:40:00,271.75,271.99,270.72,270.72,18295.0,258.747,258.9756,257.7663,257.7663,18295.0
2022-07-05 10:45:00,270.57,271.0,270.35,270.99,14872.0,257.6235,258.0329,257.414,258.0234,14872.0
2022-07-05 10:50:00,270.93,271.21,270.72,271.03,18140.0,257.9663,258.2329,257.7663,258.0615,18140.0
2022-07-05 10:55:00,271.0,271.08,270.62,270.78,20393.0,258.0329,258.1091,257.6711,257.8235,20393.0
2022-07-05 11:00:00,270.79,270.8,270.11,270.58,9045.0,257.833,257.8425,257.1855,257.633,9045.0
2022-07-05 11:05:00,270.57,270.68,270.1,270.31,11343.0,257.6235,257.7282,257.176,257.3759,11343.0
2022-07-05 11:10:00,270.31,270.52,269.68,270.13,13380.0,257.3759,257.5759,256.7761,257.2046,13380.0
2022-07-05 11:15:00,270.07,270.56,270.01,270.47,18993.0,257.1474,257.614,257.0903,257.5283,18993.0
2022-07-05 11:20:00,270.58,270.83,270.32,270.53,11765.0,257.633,257.8711,257.3855,257.5854,11765.0
2022-07-05 11:25:00,270.63,270.97,270.41,270.83,19017.0,257.6806,258.0044,257.4712,257.8711,19017.0
2022-07-05 11:30:00,270.6,271.35,270.5,270.97,32549.0,257.6521,258.3662,257.5569,258.0044,32549.0
2022-07-05 11:35:00,270.99,271.09,270.56,270.76,8148.0,258.0234,258.1186,257.614,257.8044,8148.0
2022-07-05 11:40:00,270.9,271.41,270.9,271.38,15854.0,257.9377,258.4233,257.9377,258.3948,15854.0
2022-07-05 11:45:00,271.37,271.63,271.21,271.29,15458.0,258.3852,258.6328,258.2329,258.3091,15458.0
2022-07-05 11:50:00,271.43,271.49,270.89,271.2,15837.0,258.4424,258.4995,257.9282,258.2234,15837.0
2022-07-05 11:55:00,271.14,271.14,270.72,270.74,15256.0,258.1662,258.1662,257.7663,257.7854,15256.0
2022-07-05 12:00:00,270.81,271.08,270.53,270.63,16008.0,257.852,258.1091,257.5854,257.6806,16008.0
2022-07-05 12:05:00,270.65,271.14,270.58,271.04,43423.0,257.6997,258.1662,257.633,258.071,43423.0
2022-07-05 12:10:00,270.97,271.5,270.91,270.91,13070.0,258.0044,258.509,257.9472,257.9472,13070.0
2022-07-05 12:15:00,271.02,271.57,270.8,271.56,16730.0,258.052,258.5757,257.8425,258.5661,16730.0
2022-07-05 12:20:00,271.46,272.03,271.37,271.89,8187.0,258.4709,259.0136,258.3852,258.8803,8187.0
2022-07-05 12:25:00,272.0,272.18,271.64,271.71,11524.0,258.9851,259.1565,258.6423,258.709,11524.0
2022-07-05 12:30:00,271.82,271.82,271.44,271.53,4221.0,258.8137,258.8137,258.4519,258.5376,4221.0
2022-07-05 12:35:00,271.66,271.83,271.64,271.64,7123.0,258.6614,258.8232,258.6423,258.6423,7123.0
2022-07-05 12:40:00,271.66,271.82,271.12,271.2,10748.0,258.6614,258.8137,258.1472,258.2234,10748.0
2022-07-05 12:45:00,271.2,271.25,270.86,270.97,12113.0,258.2234,258.271,257.8996,258.0044,12113.0
2022-07-05 12:50:00,270.98,271.17,270.85,271.1,7858.0,258.0139,258.1948,257.8901,258.1281,7858.0
2022-07-05 12:55:00,271.15,271.18,270.93,271.08,4444.0,258.1758,258.2043,257.9663,258.1091,4444.0
2022-07-05 13:00:00,271.15,271.33,271.04,271.32,13032.0,258.1758,258.3471,258.071,258.3376,13032.0
2022-07-05 13:05:00,271.33,271.35,270.93,271.24,10555.0,258.3471,258.3662,257.9663,258.2614,10555.0
2022-07-05 13:10:00,271.23,271.33,270.99,271.07,25165.0,258.2519,258.3471,258.0234,258.0996,25165.0
2022-07-05 13:15:00,271.2,271.52,271.06,271.46,28607.0,258.2234,258.5281,258.0901,258.4709,28607.0
2022-07-05 13:20:00,271.43,271.5,271.2,271.2,58028.0,258.4424,258.509,258.2234,258.2234,58028.0
2022-07-05 13:25:00,271.22,271.38,271.11,271.22,50771.0,258.2424,258.3948,258.1377,258.2424,50771.0
2022-07-05 13:30:00,271.23,271.38,270.99,271.28,28168.0,258.2519,258.3948,258.0234,258.2995,28168.0
2022-07-05 13:35:00,271.29,272.27,271.26,272.03,35178.0,258.3091,259.2422,258.2805,259.0136,35178.0
2022-07-05 13:40:00,272.08,272.29,271.68,271.8,35576.0,259.0613,259.2612,258.6804,258.7947,35576.0
2022-07-05 13:45:00,271.83,271.95,271.22,271.56,16509.0,258.8232,258.9375,258.2424,258.5661,16509.0
2022-07-05 13:50:00,271.6,271.78,271.58,271.76,7849.0,258.6042,258.7756,258.5852,258.7566,7849.0
2022-07-05 13:55:00,271.74,272.01,271.53,272.01,12686.0,258.7375,258.9946,258.5376,258.9946,12686.0
2022-07-05 14:00:00,272.01,272.54,271.82,272.5,31483.0,258.9946,259.4992,258.8137,259.4612,31483.0
2022-07-05 14:05:00,272.45,272.45,271.81,271.91,8882.0,259.4136,259.4136,258.8042,258.8994,8882.0
2022-07-05 14:10:00,271.88,272.29,271.85,271.99,17636.0,258.8708,259.2612,258.8423,258.9756,17636.0
2022-07-05 14:15:00,272.01,272.06,271.46,271.88,26566.0,258.9946,259.0422,258.4709,258.8708,26566.0
2022-07-05 14:20:00,271.89,272.37,271.64,272.34,27489.0,258.8803,259.3374,258.6423,259.3088,27489.0
2022-07-05 14:25:00,272.37,272.7,272.24,272.7,23826.0,259.3374,259.6516,259.2136,259.6516,23826.0
2022-07-05 14:30:00,272.79,273.08,272.64,273.08,19510.0,259.7373,260.0134,259.5945,260.0134,19510.0
2022-07-05 14:35:00,273.23,274.06,273.15,274.06,9568.0,260.1562,260.9465,260.0801,260.9465,9568.0
2022-07-05 14:40:00,274.06,274.07,273.67,273.79,27328.0,260.9465,260.956,260.5752,260.6894,27328.0
2022-07-05 14:45:00,273.81,273.92,273.43,273.75,24093.0,260.7085,260.8132,260.3467,260.6513,24093.0
2022-07-05 14:50:00,273.77,274.23,273.67,274.19,19540.0,260.6704,261.1084,260.5752,261.0703,19540.0
2022-07-05 14:55:00,274.19,274.35,274.03,274.13,12176.0,261.0703,261.2226,260.918,261.0132,12176.0
2022-07-05 15:00:00,274.13,274.19,273.49,273.81,17222.0,261.0132,261.0703,260.4038,260.7085,17222.0
2022-07-05 15:05:00,273.88,274.43,273.84,274.36,12235.0,260.7751,261.2988,260.737,261.2322,12235.0
2022-07-05 15:10:00,274.39,274.5,274.05,274.15,19669.0,261.2607,261.3655,260.937,261.0322,19669.0
2022-07-05 15:15:00,274.14,274.15,273.34,273.46,16150.0,261.0227,261.0322,260.261,260.3752,16150.0
2022-07-05 15:20:00,273.41,274.05,273.38,273.92,21581.0,260.3276,260.937,260.2991,260.8132,21581.0
2022-07-05 15:25:00,274.01,274.23,273.77,273.96,57071.0,260.8989,261.1084,260.6704,260.8513,57071.0
2022-07-05 15:30:00,274.04,274.21,273.86,274.19,61606.0,260.9275,261.0893,260.7561,261.0703,61606.0
2022-07-05 15:35:00,274.23,274.23,273.7,273.82,43560.0,261.1084,261.1084,260.6037,260.718,43560.0
2022-07-05 15:40:00,273.86,274.08,273.77,273.98,32576.0,260.7561,260.9656,260.6704,260.8703,32576.0
2022-07-05 15:45:00,273.88,274.35,273.71,274.34,42617.0,260.7751,261.2226,260.6133,261.2131,42617.0
2022-07-05 15:50:00,274.3,274.6,273.93,274.6,41317.0,261.175,261.4607,260.8227,261.4607,41317.0
2022-07-05 15:55:00,274.47,275.17,274.24,275.17,124276.0,261.3369,262.0034,261.1179,262.0034,124276.0
2022-07-06 09:30:00,277.96,279.21,277.2,278.35,51844.0,264.6599,265.8501,263.9363,265.0312,51844.0
2022-07-06 09:35:00,278.44,278.44,276.44,276.44,21346.0,265.1169,265.1169,263.2126,263.2126,21346.0
2022-07-06 09:40:00,276.59,277.18,276.08,277.18,22205.0,263.3555,263.9172,262.8699,263.9172,22205.0
2022-07-06 09:45:00,277.21,277.38,275.82,276.76,16780.0,263.9458,264.1077,262.6223,263.5173,16780.0
2022-07-06 09:50:00,276.61,277.15,276.0,276.91,10441.0,263.3745,263.8887,262.7937,263.6601,10441.0
2022-07-06 09:55:00,276.53,277.52,276.35,277.42,15814.0,263.2983,264.241,263.1269,264.1457,15814.0
2022-07-06 10:00:00,277.41,277.51,276.51,277.1,8913.0,264.1362,264.2314,263.2793,263.8411,8913.0
2022-07-06 10:05:00,276.94,278.53,276.94,278.02,19559.0,263.6887,265.2026,263.6887,264.717,19559.0
2022-07-06 10:10:00,278.04,278.13,276.31,276.82,15880.0,264.7361,264.8218,263.0889,263.5745,15880.0
2022-07-06 10:15:00,276.82,277.52,276.76,277.32,5857.0,263.5745,264.241,263.5173,264.0505,5857.0
2022-07-06 10:20:00,277.43,277.54,276.67,277.3,24819.0,264.1553,264.26,263.4316,264.0315,24819.0
2022-07-06 10:25:00,277.23,277.31,276.88,277.05,19981.0,263.9648,264.041,263.6316,263.7934,19981.0
2022-07-06 10:30:00,277.1,277.37,276.42,276.43,19542.0,263.8411,264.0981,263.1936,263.2031,19542.0
2022-07-06 10:35:00,276.52,276.9,276.33,276.76,7467.0,263.2888,263.6506,263.1079,263.5173,7467.0
2022-07-06 10:40:00,276.75,277.15,276.48,277.0,16866.0,263.5078,263.8887,263.2507,263.7458,16866.0
2022-07-06 10:45:00,277.05,277.26,276.64,276.7,9342.0,263.7934,263.9934,263.4031,263.4602,9342.0
2022-07-06 10:50:00,276.6,277.01,276.43,276.97,14786.0,263.365,263.7554,263.2031,263.7173,14786.0
2022-07-06 10:55:00,276.97,277.66,276.73,277.39,16420.0,263.7173,264.3743,263.4888,264.1172,16420.0
2022-07-06 11:00:00,277.27,277.53,276.48,276.51,9495.0,264.0029,264.2505,263.2507,263.2793,9495.0
2022-07-06 11:05:00,276.51,276.8,276.41,276.47,4741.0,263.2793,263.5554,263.1841,263.2412,4741.0
2022-07-06 11:10:00,276.44,276.76,276.2,276.72,18921.0,263.2126,263.5173,262.9841,263.4792,18921.0
2022-07-06 11:15:00,276.68,276.84,276.39,276.46,17124.0,263.4412,263.5935,263.165,263.2317,17124.0
2022-07-06 11:20:00,276.44,276.63,276.11,276.33,15790.0,263.2126,263.3935,262.8984,263.1079,15790.0
2022-07-06 11:25:00,276.22,276.4,275.71,275.95,11100.0,263.0032,263.1745,262.5176,262.7461,11100.0
2022-07-06 11:30:00,275.83,275.87,275.01,275.39,6216.0,262.6318,262.6699,261.8511,262.2129,6216.0
2022-07-06 11:35:00,275.36,275.83,275.29,275.83,9269.0,262.1843,262.6318,262.1177,262.6318,9269.0
2022-07-06 11:40:00,275.83,275.91,275.16,275.3,7587.0,262.6318,262.708,261.9939,262.1272,7587.0
2022-07-06 11:45:00,275.07,275.74,275.07,275.7,3077.0,261.9082,262.5461,261.9082,262.508,3077.0
2022-07-06 11:50:00,275.53,275.77,275.42,275.53,4196.0,262.3462,262.5747,262.2414,262.3462,4196.0
2022-07-06 11:55:00,275.74,276.07,275.74,275.9,3475.0,262.5461,262.8603,262.5461,262.6985,3475.0
2022-07-06 12:00:00,275.98,275.99,275.48,275.48,3147.0,262.7746,262.7842,262.2986,262.2986,3147.0
2022-07-06 12:05:00,275.54,275.94,275.38,275.53,6565.0,262.3557,262.7366,262.2034,262.3462,6565.0
2022-07-06 12:10:00,275.46,276.0,275.46,276.0,4261.0,262.2795,262.7937,262.2795,262.7937,4261.0
2022-07-06 12:15:00,275.98,276.07,275.84,275.85,5735.0,262.7746,262.8603,262.6413,262.6509,5735.0
2022-07-06 12:20:00,275.88,275.97,275.67,275.72,3734.0,262.6794,262.7651,262.4795,262.5271,3734.0
2022-07-06 12:25:00,275.66,275.8,275.6,275.79,3336.0,262.47,262.6033,262.4128,262.5937,3336.0
2022-07-06 12:30:00,275.77,275.81,275.41,275.51,8270.0,262.5747,262.6128,262.2319,262.3271,8270.0
2022-07-06 12:35:00,275.51,275.65,275.28,275.28,7737.0,262.3271,262.4604,262.1081,262.1081,7737.0
2022-07-06 12:40:00,275.41,276.07,275.35,276.0,4297.0,262.2319,262.8603,262.1748,262.7937,4297.0
2022-07-06 12:45:00,275.94,276.03,275.66,275.89,4845.0,262.7366,262.8223,262.47,262.689,4845.0
2022-07-06 12:50:00,275.88,276.06,275.55,276.03,4642.0,262.6794,262.8508,262.3652,262.8223,4642.0
2022-07-06 12:55:00,276.07,276.11,275.93,276.1,9744.0,262.8603,262.8984,262.727,262.8889,9744.0
2022-07-06 13:00:00,276.15,276.42,276.12,276.35,6816.0,262.9365,263.1936,262.9079,263.1269,6816.0
2022-07-06 13:05:00,276.35,276.61,276.35,276.46,8543.0,263.1269,263.3745,263.1269,263.2317,8543.0
2022-07-06 13:10:00,276.42,276.47,276.19,276.37,18466.0,263.1936,263.2412,262.9746,263.146,18466.0
2022-07-06 13:15:00,276.43,276.48,276.21,276.41,4177.0,263.2031,263.2507,262.9936,263.1841,4177.0
2022-07-06 13:20:00,276.41,276.52,276.21,276.36,16364.0,263.1841,263.2888,262.9936,263.1365,16364.0
2022-07-06 13:25:00,276.34,276.47,276.16,276.31,5417.0,263.1174,263.2412,262.946,263.0889,5417.0
2022-07-06 13:30:00,276.25,276.45,276.14,276.32,6773.0,263.0317,263.2222,262.927,263.0984,6773.0
2022-07-06 13:35:00,276.42,276.49,276.25,276.37,7881.0,263.1936,263.2602,263.0317,263.146,7881.0
2022-07-06 13:40:00,276.38,276.38,275.97,276.22,20788.0,263.1555,263.1555,262.7651,263.0032,20788.0
2022-07-06 13:45:00,276.14,276.28,276.14,276.14,2792.0,262.927,263.0603,262.927,262.927,2792.0
2022-07-06 13:50:00,276.15,276.24,276.04,276.2,1596.0,262.9365,263.0222,262.8318,262.9841,1596.0
2022-07-06 13:55:00,276.28,276.44,276.15,276.3,3448.0,263.0603,263.2126,262.9365,263.0793,3448.0
2022-07-06 14:00:00,276.3,276.48,275.54,276.13,13115.0,263.0793,263.2507,262.3557,262.9175,13115.0
2022-07-06 14:05:00,276.14,276.82,276.04,276.19,30225.0,262.927,263.5745,262.8318,262.9746,30225.0
2022-07-06 14:10:00,276.02,276.15,275.08,276.15,9633.0,262.8127,262.9365,261.9177,262.9365,9633.0
2022-07-06 14:15:00,275.97,275.97,275.09,275.24,6226.0,262.7651,262.7651,261.9272,262.0701,6226.0
2022-07-06 14:20:00,275.24,275.57,275.23,275.43,7867.0,262.0701,262.3843,262.0605,262.251,7867.0
2022-07-06 14:25:00,275.31,276.57,274.96,276.44,13791.0,262.1367,263.3364,261.8035,263.2126,13791.0
2022-07-06 14:30:00,276.5,277.25,276.24,277.14,40272.0,263.2698,263.9839,263.0222,263.8791,40272.0
2022-07-06 14:35:00,277.15,277.32,276.63,277.12,11393.0,263.8887,264.0505,263.3935,263.8601,11393.0
2022-07-06 14:40:00,277.27,277.71,277.19,277.36,21046.0,264.0029,264.4219,263.9267,264.0886,21046.0
2022-07-06 14:45:00,277.43,277.86,277.2,277.22,16450.0,264.1553,264.5647,263.9363,263.9553,16450.0
2022-07-06 14:50:00,277.13,277.62,277.06,277.54,8935.0,263.8696,264.3362,263.803,264.26,8935.0
2022-07-06 14:55:00,277.43,277.72,277.29,277.63,17713.0,264.1553,264.4314,264.022,264.3457,17713.0
2022-07-06 15:00:00,277.7,277.73,276.84,277.13,15030.0,264.4123,264.4409,263.5935,263.8696,15030.0
2022-07-06 15:05:00,277.13,277.4,276.94,277.33,7455.0,263.8696,264.1267,263.6887,264.06,7455.0
2022-07-06 15:10:00,277.36,277.9,277.35,277.9,13296.0,264.0886,264.6028,264.0791,264.6028,13296.0
2022-07-06 15:15:00,277.82,277.92,277.63,277.85,8841.0,264.5266,264.6218,264.3457,264.5552,8841.0
2022-07-06 15:20:00,277.9,278.45,277.9,278.43,11727.0,264.6028,265.1265,264.6028,265.1074,11727.0
2022-07-06 15:25:00,278.4,278.56,278.29,278.52,12025.0,265.0789,265.2312,264.9741,265.1931,12025.0
2022-07-06 15:30:00,278.56,278.73,278.38,278.73,16006.0,265.2312,265.3931,265.0598,265.3931,16006.0
2022-07-06 15:35:00,278.75,279.01,278.29,278.37,10477.0,265.4121,265.6597,264.9741,265.0503,10477.0
2022-07-06 15:40:00,278.33,278.36,277.78,277.78,21422.0,265.0122,265.0408,264.4885,264.4885,21422.0
2022-07-06 15:45:00,277.66,277.69,276.85,276.94,24112.0,264.3743,264.4028,263.603,263.6887,24112.0
2022-07-06 15:50:00,276.98,277.1,275.65,275.81,51404.0,263.7268,263.8411,262.4604,262.6128,51404.0
2022-07-06 15:55:00,275.69,276.06,275.57,275.94,126025.0,262.4985,262.8508,262.3843,262.7366,126025.0
2022-07-07 09:30:00,277.26,277.26,275.64,276.5,54129.0,263.9934,263.9934,262.4509,263.2698,54129.0
2022-07-07 09:35:00,276.53,276.53,275.76,276.11,20743.0,263.2983,263.2983,262.5652,262.8984,20743.0
2022-07-07 09:40:00,276.22,276.26,275.07,275.42,32401.0,263.0032,263.0412,261.9082,262.2414,32401.0
2022-07-07 09:45:00,275.56,275.56,274.56,274.75,19067.0,262.3747,262.3747,261.4226,261.6035,19067.0
2022-07-07 09:50:00,274.66,275.2,274.41,275.18,8247.0,261.5178,262.032,261.2798,262.0129,8247.0
2022-07-07 09:55:00,275.32,276.13,275.32,275.77,11126.0,262.1462,262.9175,262.1462,262.5747,11126.0
2022-07-07 10:00:00,275.8,275.8,274.71,274.93,20375.0,262.6033,262.6033,261.5654,261.7749,20375.0
2022-07-07 10:05:00,274.9,275.84,274.9,275.75,13775.0,261.7463,262.6413,261.7463,262.5557,13775.0
2022-07-07 10:10:00,275.74,276.01,274.76,275.0,15901.0,262.5461,262.8032,261.613,261.8415,15901.0
2022-07-07 10:15:00,274.98,275.9,274.98,275.33,13241.0,261.8225,262.6985,261.8225,262.1557,13241.0
2022-07-07 10:20:00,275.49,275.74,275.4,275.63,5357.0,262.3081,262.5461,262.2224,262.4414,5357.0
2022-07-07 10:25:00,275.63,276.38,275.58,276.28,6647.0,262.4414,263.1555,262.3938,263.0603,6647.0
2022-07-07 10:30:00,276.27,276.59,275.81,275.94,15866.0,263.0508,263.3555,262.6128,262.7366,15866.0
2022-07-07 10:35:00,275.9,275.91,275.48,275.78,11029.0,262.6985,262.708,262.2986,262.5842,11029.0
2022-07-07 10:40:00,275.84,275.84,275.37,275.48,16320.0,262.6413,262.6413,262.1938,262.2986,16320.0
2022-07-07 10:45:00,275.45,275.94,275.27,275.9,16686.0,262.27,262.7366,262.0986,262.6985,16686.0
2022-07-07 10:50:00,275.91,276.52,275.81,276.34,10146.0,262.708,263.2888,262.6128,263.1174,10146.0
2022-07-07 10:55:00,276.42,276.77,276.38,276.69,6454.0,263.1936,263.5268,263.1555,263.4507,6454.0
2022-07-07 11:00:00,276.67,277.29,276.55,277.24,11796.0,263.4316,264.022,263.3174,263.9744,11796.0
2022-07-07 11:05:00,277.35,277.45,277.03,277.15,32567.0,264.0791,264.1743,263.7744,263.8887,32567.0
2022-07-07 11:10:00,277.06,277.79,277.06,277.63,6122.0,263.803,264.498,263.803,264.3457,6122.0
2022-07-07 11:15:00,277.62,278.0,277.37,277.5,8730.0,264.3362,264.698,264.0981,264.2219,8730.0
2022-07-07 11:20:00,277.49,277.56,276.19,276.19,18436.0,264.2124,264.279,262.9746,262.9746,18436.0
2022-07-07 11:25:00,276.34,276.66,275.72,275.87,19717.0,263.1174,263.4221,262.5271,262.6699,19717.0
2022-07-07 11:30:00,275.81,275.96,275.62,275.86,20076.0,262.6128,262.7556,262.4319,262.6604,20076.0
2022-07-07 11:35:00,275.76,276.16,275.64,275.94,5744.0,262.5652,262.946,262.4509,262.7366,5744.0
2022-07-07 11:40:00,275.98,276.56,275.98,276.17,10918.0,262.7746,263.3269,262.7746,262.9556,10918.0
2022-07-07 11:45:00,276.11,276.54,275.89,276.32,14144.0,262.8984,263.3079,262.689,263.0984,14144.0
2022-07-07 11:50:00,276.38,276.53,276.34,276.4,15050.0,263.1555,263.2983,263.1174,263.1745,15050.0
2022-07-07 11:55:00,276.37,276.58,276.14,276.58,14101.0,263.146,263.3459,262.927,263.3459,14101.0
2022-07-07 12:00:00,276.75,277.29,276.73,277.28,3138.0,263.5078,264.022,263.4888,264.0124,3138.0
2022-07-07 12:05:00,277.34,277.35,276.97,276.99,9188.0,264.0696,264.0791,263.7173,263.7363,9188.0
2022-07-07 12:10:00,277.0,277.02,276.7,276.81,12614.0,263.7458,263.7649,263.4602,263.5649,12614.0
2022-07-07 12:15:00,276.81,277.39,276.78,277.33,5071.0,263.5649,264.1172,263.5364,264.06,5071.0
2022-07-07 12:20:00,277.26,277.51,277.13,277.5,4368.0,263.9934,264.2314,263.8696,264.2219,4368.0
2022-07-07 12:25:00,277.46,277.49,277.3,277.3,7324.0,264.1838,264.2124,264.0315,264.0315,7324.0
2022-07-07 12:30:00,277.32,277.81,277.32,277.69,10821.0,264.0505,264.5171,264.0505,264.4028,10821.0
2022-07-07 12:35:00,277.69,277.91,277.33,277.42,11463.0,264.4028,264.6123,264.06,264.1457,11463.0
2022-07-07 12:40:00,277.4,277.56,277.3,277.43,9539.0,264.1267,264.279,264.0315,264.1553,9539.0
2022-07-07 12:45:00,277.37,277.57,277.12,277.26,9723.0,264.0981,264.2886,263.8601,263.9934,9723.0
2022-07-07 12:50:00,277.26,277.74,277.22,277.63,5543.0,263.9934,264.4504,263.9553,264.3457,5543.0
2022-07-07 12:55:00,277.62,277.78,277.53,277.65,2600.0,264.3362,264.4885,264.2505,264.3647,2600.0
2022-07-07 13:00:00,277.71,277.83,277.26,277.32,10608.0,264.4219,264.5361,263.9934,264.0505,10608.0
2022-07-07 13:05:00,277.16,277.33,276.97,277.09,13559.0,263.8982,264.06,263.7173,263.8315,13559.0
2022-07-07 13:10:00,277.09,277.16,276.64,276.75,19241.0,263.8315,263.8982,263.4031,263.5078,19241.0
2022-07-07 13:15:00,276.8,277.33,276.8,277.23,6286.0,263.5554,264.06,263.5554,263.9648,6286.0
2022-07-07 13:20:00,277.27,277.53,277.17,277.2,5515.0,264.0029,264.2505,263.9077,263.9363,5515.0
2022-07-07 13:25:00,277.19,277.21,276.94,277.06,9076.0,263.9267,263.9458,263.6887,263.803,9076.0
2022-07-07 13:30:00,277.08,277.58,276.97,277.58,19759.0,263.822,264.2981,263.7173,264.2981,19759.0
2022-07-07 13:35:00,277.61,277.93,277.58,277.84,7610.0,264.3267,264.6313,264.2981,264.5456,7610.0
2022-07-07 13:40:00,277.92,278.23,277.91,278.22,4229.0,264.6218,264.917,264.6123,264.9075,4229.0
2022-07-07 13:45:00,278.21,278.23,277.8,277.95,8966.0,264.8979,264.917,264.5076,264.6504,8966.0
2022-07-07 13:50:00,277.92,277.95,277.78,277.79,4591.0,264.6218,264.6504,264.4885,264.498,4591.0
2022-07-07 13:55:00,277.83,277.91,277.68,277.79,7593.0,264.5361,264.6123,264.3933,264.498,7593.0
2022-07-07 14:00:00,277.74,278.14,277.74,277.92,8464.0,264.4504,264.8313,264.4504,264.6218,8464.0
2022-07-07 14:05:00,277.92,278.24,277.91,278.21,3374.0,264.6218,264.9265,264.6123,264.8979,3374.0
2022-07-07 14:10:00,278.2,278.42,278.15,278.28,6166.0,264.8884,265.0979,264.8408,264.9646,6166.0
2022-07-07 14:15:00,278.31,278.64,278.3,278.6,4247.0,264.9932,265.3074,264.9836,265.2693,4247.0
2022-07-07 14:20:00,278.64,278.94,278.6,278.82,7272.0,265.3074,265.593,265.2693,265.4788,7272.0
2022-07-07 14:25:00,278.83,278.95,278.79,278.95,9120.0,265.4883,265.6025,265.4502,265.6025,9120.0
2022-07-07 14:30:00,278.95,279.17,278.79,278.84,11241.0,265.6025,265.812,265.4502,265.4978,11241.0
2022-07-07 14:35:00,278.77,278.82,278.57,278.8,9725.0,265.4311,265.4788,265.2407,265.4597,9725.0
2022-07-07 14:40:00,278.76,278.82,278.5,278.64,7582.0,265.4216,265.4788,265.1741,265.3074,7582.0
2022-07-07 14:45:00,278.64,278.83,278.42,278.79,17335.0,265.3074,265.4883,265.0979,265.4502,17335.0
2022-07-07 14:50:00,278.78,278.8,278.34,278.41,9316.0,265.4407,265.4597,265.0217,265.0884,9316.0
2022-07-07 14:55:00,278.4,278.58,278.39,278.5,7707.0,265.0789,265.2502,265.0693,265.1741,7707.0
2022-07-07 15:00:00,278.49,278.58,278.39,278.51,14646.0,265.1645,265.2502,265.0693,265.1836,14646.0
2022-07-07 15:05:00,278.46,278.94,278.46,278.88,9336.0,265.136,265.593,265.136,265.5359,9336.0
2022-07-07 15:10:00,278.88,279.3,278.8,279.3,5702.0,265.5359,265.9358,265.4597,265.9358,5702.0
2022-07-07 15:15:00,279.38,279.76,279.37,279.65,11253.0,266.012,266.3738,266.0024,266.269,11253.0
2022-07-07 15:20:00,279.58,279.72,279.49,279.53,10777.0,266.2024,266.3357,266.1167,266.1548,10777.0
2022-07-07 15:25:00,279.49,279.51,279.1,279.15,10194.0,266.1167,266.1357,265.7454,265.793,10194.0
2022-07-07 15:30:00,279.11,279.44,279.1,279.25,14877.0,265.7549,266.0691,265.7454,265.8882,14877.0
2022-07-07 15:35:00,279.23,279.54,278.68,278.7,9923.0,265.8691,266.1643,265.3455,265.3645,9923.0
2022-07-07 15:40:00,278.68,279.03,278.64,278.94,13403.0,265.3455,265.6787,265.3074,265.593,13403.0
2022-07-07 15:45:00,278.82,279.12,278.76,278.96,11698.0,265.4788,265.7644,265.4216,265.6121,11698.0
2022-07-07 15:50:00,279.25,279.35,278.79,279.01,25332.0,265.8882,265.9834,265.4502,265.6597,25332.0
2022-07-07 15:55:00,279.09,279.54,278.93,279.4,80519.0,265.7358,266.1643,265.5835,266.031,80519.0
2022-07-08 09:30:00,277.65,278.99,277.53,278.85,33040.0,264.3647,265.6406,264.2505,265.5073,33040.0
2022-07-08 09:35:00,278.7,278.9,277.49,277.49,14104.0,265.3645,265.5549,264.2124,264.2124,14104.0
2022-07-08 09:40:00,277.56,278.12,277.17,277.23,14473.0,264.279,264.8122,263.9077,263.9648,14473.0
2022-07-08 09:45:00,277.14,277.43,276.45,276.45,10479.0,263.8791,264.1553,263.2222,263.2222,10479.0
2022-07-08 09:50:00,276.42,276.72,276.03,276.41,13653.0,263.1936,263.4792,262.8223,263.1841,13653.0
2022-07-08 09:55:00,276.33,276.6,276.09,276.36,11334.0,263.1079,263.365,262.8794,263.1365,11334.0
2022-07-08 10:00:00,276.12,276.4,275.66,276.11,17719.0,262.9079,263.1745,262.47,262.8984,17719.0
2022-07-08 10:05:00,276.01,276.07,275.18,275.26,16223.0,262.8032,262.8603,262.0129,262.0891,16223.0
2022-07-08 10:10:00,275.25,275.84,275.2,275.75,15506.0,262.0796,262.6413,262.032,262.5557,15506.0
2022-07-08 10:15:00,275.85,275.96,275.49,275.58,19940.0,262.6509,262.7556,262.3081,262.3938,19940.0
2022-07-08 10:20:00,275.49,276.23,275.44,275.96,61710.0,262.3081,263.0127,262.2605,262.7556,61710.0
2022-07-08 10:25:00,275.96,277.11,275.95,276.95,59301.0,262.7556,263.8506,262.7461,263.6982,59301.0
2022-07-08 10:30:00,276.95,277.19,276.49,276.8,18068.0,263.6982,263.9267,263.2602,263.5554,18068.0
2022-07-08 10:35:00,276.85,277.69,276.85,277.5,23181.0,263.603,264.4028,263.603,264.2219,23181.0
2022-07-08 10:40:00,277.44,277.68,277.25,277.46,16544.0,264.1648,264.3933,263.9839,264.1838,16544.0
2022-07-08 10:45:00,277.51,277.57,277.3,277.33,8930.0,264.2314,264.2886,264.0315,264.06,8930.0
2022-07-08 10:50:00,277.2,277.37,276.94,277.25,16474.0,263.9363,264.0981,263.6887,263.9839,16474.0
2022-07-08 10:55:00,277.33,278.14,277.33,277.5,42161.0,264.06,264.8313,264.06,264.2219,42161.0
2022-07-08 11:00:00,277.61,278.14,277.48,278.14,15389.0,264.3267,264.8313,264.2029,264.8313,15389.0
2022-07-08 11:05:00,278.18,278.69,277.5,278.63,54052.0,264.8694,265.355,264.2219,265.2978,54052.0
2022-07-08 11:10:00,278.63,279.0,278.26,278.28,10973.0,265.2978,265.6501,264.9455,264.9646,10973.0
2022-07-08 11:15:00,278.4,278.51,278.27,278.5,8639.0,265.0789,265.1836,264.9551,265.1741,8639.0
2022-07-08 11:20:00,278.6,279.21,278.6,279.1,8722.0,265.2693,265.8501,265.2693,265.7454,8722.0
2022-07-08 11:25:00,279.2,279.5,279.19,279.47,4485.0,265.8406,266.1262,265.8311,266.0977,4485.0
2022-07-08 11:30:00,279.44,279.75,279.23,279.75,4671.0,266.0691,266.3643,265.8691,266.3643,4671.0
2022-07-08 11:35:00,279.79,279.81,279.16,279.16,6337.0,266.4023,266.4214,265.8025,265.8025,6337.0
2022-07-08 11:40:00,279.31,279.44,279.24,279.29,4454.0,265.9453,266.0691,265.8787,265.9263,4454.0
2022-07-08 11:45:00,279.4,279.41,278.51,278.51,15077.0,266.031,266.0405,265.1836,265.1836,15077.0
2022-07-08 11:50:00,278.61,278.79,278.57,278.77,12121.0,265.2788,265.4502,265.2407,265.4311,12121.0
2022-07-08 11:55:00,278.96,279.17,278.92,279.17,4867.0,265.6121,265.812,265.574,265.812,4867.0
2022-07-08 12:00:00,279.23,279.35,279.04,279.3,4230.0,265.8691,265.9834,265.6882,265.9358,4230.0
2022-07-08 12:05:00,279.3,279.3,278.61,278.7,4827.0,265.9358,265.9358,265.2788,265.3645,4827.0
2022-07-08 12:10:00,278.7,278.76,278.25,278.25,5792.0,265.3645,265.4216,264.936,264.936,5792.0
2022-07-08 12:15:00,278.21,278.71,278.21,278.64,2272.0,264.8979,265.374,264.8979,265.3074,2272.0
2022-07-08 12:20:00,278.62,278.74,278.11,278.16,5186.0,265.2883,265.4026,264.8027,264.8503,5186.0
2022-07-08 12:25:00,278.09,278.15,277.51,277.51,5147.0,264.7837,264.8408,264.2314,264.2314,5147.0
2022-07-08 12:30:00,277.57,277.68,277.31,277.52,5419.0,264.2886,264.3933,264.041,264.241,5419.0
2022-07-08 12:35:00,277.47,277.56,277.0,277.06,2697.0,264.1934,264.279,263.7458,263.803,2697.0
2022-07-08 12:40:00,277.04,277.13,276.67,277.12,3772.0,263.7839,263.8696,263.4316,263.8601,3772.0
2022-07-08 12:45:00,277.03,277.15,276.79,277.03,2923.0,263.7744,263.8887,263.5459,263.7744,2923.0
2022-07-08 12:50:00,277.01,277.07,276.57,276.72,2400.0,263.7554,263.8125,263.3364,263.4792,2400.0
2022-07-08 12:55:00,276.86,276.9,276.51,276.51,2700.0,263.6125,263.6506,263.2793,263.2793,2700.0
2022-07-08 13:00:00,276.5,276.71,276.25,276.29,3725.0,263.2698,263.4697,263.0317,263.0698,3725.0
2022-07-08 13:05:00,276.47,277.08,276.47,277.07,3129.0,263.2412,263.822,263.2412,263.8125,3129.0
2022-07-08 13:10:00,277.21,277.27,277.01,277.12,3194.0,263.9458,264.0029,263.7554,263.8601,3194.0
2022-07-08 13:15:00,277.08,277.09,276.87,276.98,4237.0,263.822,263.8315,263.6221,263.7268,4237.0
2022-07-08 13:20:00,276.87,277.03,276.83,276.96,1945.0,263.6221,263.7744,263.584,263.7078,1945.0
2022-07-08 13:25:00,277.07,277.58,277.0,277.58,2589.0,263.8125,264.2981,263.7458,264.2981,2589.0
2022-07-08 13:30:00,277.55,277.73,277.49,277.71,3113.0,264.2695,264.4409,264.2124,264.4219,3113.0
2022-07-08 13:35:00,277.68,277.84,277.39,277.7,9123.0,264.3933,264.5456,264.1172,264.4123,9123.0
2022-07-08 13:40:00,277.74,278.08,277.74,277.88,5090.0,264.4504,264.7742,264.4504,264.5837,5090.0
2022-07-08 13:45:00,277.84,278.02,277.74,278.02,6718.0,264.5456,264.717,264.4504,264.717,6718.0
2022-07-08 13:50:00,278.02,278.24,278.01,278.24,2468.0,264.717,264.9265,264.7075,264.9265,2468.0
2022-07-08 13:55:00,278.13,278.19,277.96,278.0,4201.0,264.8218,264.8789,264.6599,264.698,4201.0
2022-07-08 14:00:00,278.02,278.03,277.58,277.88,3813.0,264.717,264.7266,264.2981,264.5837,3813.0
2022-07-08 14:05:00,277.97,278.4,277.94,278.27,6926.0,264.6694,265.0789,264.6409,264.9551,6926.0
2022-07-08 14:10:00,278.24,278.43,278.24,278.37,2985.0,264.9265,265.1074,264.9265,265.0503,2985.0
2022-07-08 14:15:00,278.45,278.58,278.36,278.57,5620.0,265.1265,265.2502,265.0408,265.2407,5620.0
2022-07-08 14:20:00,278.59,279.4,278.59,279.25,5854.0,265.2598,266.031,265.2598,265.8882,5854.0
2022-07-08 14:25:00,279.14,279.37,279.09,279.37,3842.0,265.7834,266.0024,265.7358,266.0024,3842.0
2022-07-08 14:30:00,279.33,279.46,279.26,279.42,4410.0,265.9644,266.0881,265.8977,266.05,4410.0
2022-07-08 14:35:00,279.49,279.49,279.23,279.28,9683.0,266.1167,266.1167,265.8691,265.9167,9683.0
2022-07-08 14:40:00,279.09,279.47,279.09,279.47,3671.0,265.7358,266.0977,265.7358,266.0977,3671.0
2022-07-08 14:45:00,279.43,279.49,279.28,279.28,9101.0,266.0596,266.1167,265.9167,265.9167,9101.0
2022-07-08 14:50:00,279.38,279.46,279.15,279.15,3191.0,266.012,266.0881,265.793,265.793,3191.0
2022-07-08 14:55:00,279.06,279.58,279.06,279.58,4002.0,265.7073,266.2024,265.7073,266.2024,4002.0
2022-07-08 15:00:00,279.45,279.74,279.3,279.6,4102.0,266.0786,266.3547,265.9358,266.2214,4102.0
2022-07-08 15:05:00,279.57,279.57,279.06,279.06,4825.0,266.1929,266.1929,265.7073,265.7073,4825.0
2022-07-08 15:10:00,279.05,279.55,278.98,279.43,4016.0,265.6977,266.1738,265.6311,266.0596,4016.0
2022-07-08 15:15:00,279.52,279.52,279.13,279.31,6395.0,266.1453,266.1453,265.7739,265.9453,6395.0
2022-07-08 15:20:00,279.34,279.48,279.22,279.23,3950.0,265.9739,266.1072,265.8596,265.8691,3950.0
2022-07-08 15:25:00,279.22,279.24,279.05,279.07,5319.0,265.8596,265.8787,265.6977,265.7168,5319.0
2022-07-08 15:30:00,279.06,279.23,278.75,278.86,7248.0,265.7073,265.8691,265.4121,265.5168,7248.0
2022-07-08 15:35:00,279.01,279.26,278.81,278.92,5028.0,265.6597,265.8977,265.4692,265.574,5028.0
2022-07-08 15:40:00,279.07,279.34,278.87,279.25,8653.0,265.7168,265.9739,265.5264,265.8882,8653.0
2022-07-08 15:45:00,279.24,279.34,279.0,279.13,11565.0,265.8787,265.9739,265.6501,265.7739,11565.0
2022-07-08 15:50:00,279.09,279.3,278.78,279.18,22009.0,265.7358,265.9358,265.4407,265.8215,22009.0
2022-07-08 15:55:00,279.1,279.52,278.71,278.91,52113.0,265.7454,266.1453,265.374,265.5644,52113.0
2022-07-11 09:30:00,276.77,278.04,276.77,277.36,32327.0,263.5268,264.7361,263.5268,264.0886,32327.0
2022-07-11 09:35:00,277.38,277.38,275.17,275.56,14117.0,264.1077,264.1077,262.0034,262.3747,14117.0
2022-07-11 09:40:00,275.47,275.7,274.25,274.5,30570.0,262.289,262.508,261.1274,261.3655,30570.0
2022-07-11 09:45:00,274.45,274.55,274.0,274.54,6046.0,261.3179,261.4131,260.8894,261.4035,6046.0
2022-07-11 09:50:00,274.64,274.86,273.91,274.02,11396.0,261.4988,261.7082,260.8037,260.9084,11396.0
2022-07-11 09:55:00,273.91,274.37,273.47,274.37,12128.0,260.8037,261.2417,260.3847,261.2417,12128.0
2022-07-11 10:00:00,274.29,274.38,273.41,273.46,6859.0,261.1655,261.2512,260.3276,260.3752,6859.0
2022-07-11 10:05:00,273.36,274.24,273.32,274.02,11091.0,260.28,261.1179,260.2419,260.9084,11091.0
2022-07-11 10:10:00,274.03,274.67,273.97,274.34,9097.0,260.918,261.5273,260.8608,261.2131,9097.0
2022-07-11 10:15:00,274.38,274.9,274.29,274.38,4285.0,261.2512,261.7463,261.1655,261.2512,4285.0
2022-07-11 10:20:00,274.41,274.5,273.91,274.5,4910.0,261.2798,261.3655,260.8037,261.3655,4910.0
2022-07-11 10:25:00,274.67,275.11,274.62,274.9,3843.0,261.5273,261.9463,261.4797,261.7463,3843.0
2022-07-11 10:30:00,275.13,275.61,274.95,275.11,10847.0,261.9653,262.4223,261.7939,261.9463,10847.0
2022-07-11 10:35:00,275.11,276.17,275.01,275.9,3416.0,261.9463,262.9556,261.8511,262.6985,3416.0
2022-07-11 10:40:00,275.83,276.22,275.74,276.02,3960.0,262.6318,263.0032,262.5461,262.8127,3960.0
2022-07-11 10:45:00,276.04,276.04,275.51,275.51,3929.0,262.8318,262.8318,262.3271,262.3271,3929.0
2022-07-11 10:50:00,275.74,275.92,275.43,275.62,2280.0,262.5461,262.7175,262.251,262.4319,2280.0
2022-07-11 10:55:00,275.47,275.65,275.37,275.42,1637.0,262.289,262.4604,262.1938,262.2414,1637.0
2022-07-11 11:00:00,275.36,275.88,275.36,275.88,5066.0,262.1843,262.6794,262.1843,262.6794,5066.0
2022-07-11 11:05:00,275.93,276.26,275.64,276.19,4309.0,262.727,263.0412,262.4509,262.9746,4309.0
2022-07-11 11:10:00,276.18,276.44,276.08,276.14,3316.0,262.9651,263.2126,262.8699,262.927,3316.0
2022-07-11 11:15:00,276.17,276.33,275.99,276.09,2942.0,262.9556,263.1079,262.7842,262.8794,2942.0
2022-07-11 11:20:00,276.08,276.2,275.89,275.97,9361.0,262.8699,262.9841,262.689,262.7651,9361.0
2022-07-11 11:25:00,276.03,276.44,276.03,276.36,6336.0,262.8223,263.2126,262.8223,263.1365,6336.0
2022-07-11 11:30:00,276.4,276.65,276.28,276.28,4803.0,263.1745,263.4126,263.0603,263.0603,4803.0
2022-07-11 11:35:00,276.25,276.66,275.94,276.4,7047.0,263.0317,263.4221,262.7366,263.1745,7047.0
2022-07-11 11:40:00,276.14,276.23,275.89,276.16,4570.0,262.927,263.0127,262.689,262.946,4570.0
2022-07-11 11:45:00,276.14,276.16,275.77,275.85,3142.0,262.927,262.946,262.5747,262.6509,3142.0
2022-07-11 11:50:00,275.71,275.93,275.68,275.89,2983.0,262.5176,262.727,262.489,262.689,2983.0
2022-07-11 11:55:00,275.89,276.14,275.79,276.14,2631.0,262.689,262.927,262.5937,262.927,2631.0
2022-07-11 12:00:00,275.94,276.1,275.7,275.77,5408.0,262.7366,262.8889,262.508,262.5747,5408.0
2022-07-11 12:05:00,275.76,276.0,275.7,276.0,6853.0,262.5652,262.7937,262.508,262.7937,6853.0
2022-07-11 12:10:00,275.92,276.11,275.78,275.91,4158.0,262.7175,262.8984,262.5842,262.708,4158.0
2022-07-11 12:15:00,275.96,276.17,275.84,276.0,2505.0,262.7556,262.9556,262.6413,262.7937,2505.0
2022-07-11 12:20:00,275.97,276.05,275.69,275.96,3320.0,262.7651,262.8413,262.4985,262.7556,3320.0
2022-07-11 12:25:00,275.96,276.02,275.79,276.0,3173.0,262.7556,262.8127,262.5937,262.7937,3173.0
2022-07-11 12:30:00,275.97,276.2,275.88,276.18,6822.0,262.7651,262.9841,262.6794,262.9651,6822.0
2022-07-11 12:35:00,276.19,276.42,276.1,276.37,5598.0,262.9746,263.1936,262.8889,263.146,5598.0
2022-07-11 12:40:00,276.37,276.37,275.98,276.1,3083.0,263.146,263.146,262.7746,262.8889,3083.0
2022-07-11 12:45:00,276.11,276.19,275.85,275.92,7135.0,262.8984,262.9746,262.6509,262.7175,7135.0
2022-07-11 12:50:00,275.86,275.95,275.64,275.82,3174.0,262.6604,262.7461,262.4509,262.6223,3174.0
2022-07-11 12:55:00,275.88,276.18,275.8,276.16,3698.0,262.6794,262.9651,262.6033,262.946,3698.0
2022-07-11 13:00:00,276.18,276.72,276.05,276.51,5434.0,262.9651,263.4792,262.8413,263.2793,5434.0
2022-07-11 13:05:00,276.51,277.0,276.4,276.87,11457.0,263.2793,263.7458,263.1745,263.6221,11457.0
2022-07-11 13:10:00,276.91,277.0,276.76,276.76,12600.0,263.6601,263.7458,263.5173,263.5173,12600.0
2022-07-11 13:15:00,276.66,276.66,276.4,276.47,5391.0,263.4221,263.4221,263.1745,263.2412,5391.0
2022-07-11 13:20:00,276.48,276.64,276.41,276.51,4168.0,263.2507,263.4031,263.1841,263.2793,4168.0
2022-07-11 13:25:00,276.49,276.59,276.38,276.5,3557.0,263.2602,263.3555,263.1555,263.2698,3557.0
2022-07-11 13:30:00,276.49,276.82,276.42,276.75,2262.0,263.2602,263.5745,263.1936,263.5078,2262.0
2022-07-11 13:35:00,276.77,276.88,276.66,276.83,2937.0,263.5268,263.6316,263.4221,263.584,2937.0
2022-07-11 13:40:00,276.83,277.0,276.81,276.81,5835.0,263.584,263.7458,263.5649,263.5649,5835.0
2022-07-11 13:45:00,276.87,277.0,276.72,276.72,3347.0,263.6221,263.7458,263.4792,263.4792,3347.0
2022-07-11 13:50:00,276.81,277.0,276.8,276.93,24536.0,263.5649,263.7458,263.5554,263.6792,24536.0
2022-07-11 13:55:00,276.88,276.98,276.7,276.7,4353.0,263.6316,263.7268,263.4602,263.4602,4353.0
2022-07-11 14:00:00,276.59,276.65,276.3,276.39,3569.0,263.3555,263.4126,263.0793,263.165,3569.0
2022-07-11 14:05:00,276.4,276.51,276.26,276.26,3565.0,263.1745,263.2793,263.0412,263.0412,3565.0
2022-07-11 14:10:00,276.17,276.2,275.87,275.97,5577.0,262.9556,262.9841,262.6699,262.7651,5577.0
2022-07-11 14:15:00,275.89,276.01,275.5,275.94,7204.0,262.689,262.8032,262.3176,262.7366,7204.0
2022-07-11 14:20:00,275.95,276.02,275.66,275.83,3457.0,262.7461,262.8127,262.47,262.6318,3457.0
2022-07-11 14:25:00,275.78,275.87,275.69,275.69,2244.0,262.5842,262.6699,262.4985,262.4985,2244.0
2022-07-11 14:30:00,275.65,275.9,275.6,275.63,5852.0,262.4604,262.6985,262.4128,262.4414,5852.0
2022-07-11 14:35:00,275.65,275.8,275.55,275.69,2854.0,262.4604,262.6033,262.3652,262.4985,2854.0
2022-07-11 14:40:00,275.69,275.95,275.69,275.95,5461.0,262.4985,262.7461,262.4985,262.7461,5461.0
2022-07-11 14:45:00,275.9,276.05,275.51,275.55,5104.0,262.6985,262.8413,262.3271,262.3652,5104.0
2022-07-11 14:50:00,275.43,275.49,275.16,275.21,6448.0,262.251,262.3081,261.9939,262.0415,6448.0
2022-07-11 14:55:00,275.29,275.42,275.04,275.1,4103.0,262.1177,262.2414,261.8796,261.9368,4103.0
2022-07-11 15:00:00,274.96,275.13,274.54,274.61,5636.0,261.8035,261.9653,261.4035,261.4702,5636.0
2022-07-11 15:05:00,274.55,274.77,274.54,274.59,5321.0,261.4131,261.6225,261.4035,261.4512,5321.0
2022-07-11 15:10:00,274.57,274.66,274.35,274.66,10467.0,261.4321,261.5178,261.2226,261.5178,10467.0
2022-07-11 15:15:00,274.63,274.63,274.2,274.4,13085.0,261.4892,261.4892,261.0798,261.2702,13085.0
2022-07-11 15:20:00,274.4,274.49,274.25,274.32,6686.0,261.2702,261.3559,261.1274,261.1941,6686.0
2022-07-11 15:25:00,274.33,274.34,274.09,274.29,11675.0,261.2036,261.2131,260.9751,261.1655,11675.0
2022-07-11 15:30:00,274.3,274.54,274.22,274.37,8143.0,261.175,261.4035,261.0989,261.2417,8143.0
2022-07-11 15:35:00,274.34,274.4,274.03,274.18,11466.0,261.2131,261.2702,260.918,261.0608,11466.0
2022-07-11 15:40:00,274.17,274.26,273.9,273.97,12697.0,261.0513,261.1369,260.7942,260.8608,12697.0
2022-07-11 15:45:00,273.95,274.27,273.8,274.12,16382.0,260.8418,261.1465,260.699,261.0036,16382.0
2022-07-11 15:50:00,274.07,274.07,273.7,274.05,29278.0,260.956,260.956,260.6037,260.937,29278.0
2022-07-11 15:55:00,273.96,274.78,273.96,274.74,141400.0,260.8513,261.6321,260.8513,261.594,141400.0
2022-07-12 09:30:00,274.6,277.4,274.6,276.27,42026.0,261.4607,264.1267,261.4607,263.0508,42026.0
2022-07-12 09:35:00,276.44,277.57,276.03,277.25,37977.0,263.2126,264.2886,262.8223,263.9839,37977.0
2022-07-12 09:40:00,277.43,277.8,277.15,277.53,20643.0,264.1553,264.5076,263.8887,264.2505,20643.0
2022-07-12 09:45:00,277.6,277.79,276.42,276.52,20730.0,264.3171,264.498,263.1936,263.2888,20730.0
2022-07-12 09:50:00,276.38,276.88,276.37,276.57,13313.0,263.1555,263.6316,263.146,263.3364,13313.0
2022-07-12 09:55:00,276.58,276.58,275.46,275.46,22299.0,263.3459,263.3459,262.2795,262.2795,22299.0
2022-07-12 10:00:00,275.42,275.42,274.79,274.98,17117.0,262.2414,262.2414,261.6416,261.8225,17117.0
2022-07-12 10:05:00,275.06,275.26,274.57,274.69,17576.0,261.8987,262.0891,261.4321,261.5464,17576.0
2022-07-12 10:10:00,274.65,275.63,274.58,275.07,17989.0,261.5083,262.4414,261.4416,261.9082,17989.0
2022-07-12 10:15:00,275.12,275.22,274.15,274.88,8002.0,261.9558,262.051,261.0322,261.7273,8002.0
2022-07-12 10:20:00,274.97,274.97,274.1,274.12,20974.0,261.813,261.813,260.9846,261.0036,20974.0
2022-07-12 10:25:00,274.17,274.65,274.02,274.35,20536.0,261.0513,261.5083,260.9084,261.2226,20536.0
2022-07-12 10:30:00,274.35,276.14,274.28,275.91,17319.0,261.2226,262.927,261.156,262.708,17319.0
2022-07-12 10:35:00,275.94,276.67,275.74,276.5,34493.0,262.7366,263.4316,262.5461,263.2698,34493.0
2022-07-12 10:40:00,276.42,277.02,276.28,276.99,13513.0,263.1936,263.7649,263.0603,263.7363,13513.0
2022-07-12 10:45:00,277.04,277.38,276.84,277.2,9594.0,263.7839,264.1077,263.5935,263.9363,9594.0
2022-07-12 10:50:00,277.27,277.54,276.88,277.54,11053.0,264.0029,264.26,263.6316,264.26,11053.0
2022-07-12 10:55:00,277.48,278.07,277.35,277.84,12212.0,264.2029,264.7646,264.0791,264.5456,12212.0
2022-07-12 11:00:00,277.89,278.16,277.59,277.7,13813.0,264.5933,264.8503,264.3076,264.4123,13813.0
2022-07-12 11:05:00,277.59,277.87,277.32,277.39,6643.0,264.3076,264.5742,264.0505,264.1172,6643.0
2022-07-12 11:10:00,277.47,277.97,277.43,277.77,6590.0,264.1934,264.6694,264.1553,264.479,6590.0
2022-07-12 11:15:00,277.78,277.92,277.41,277.89,26532.0,264.4885,264.6218,264.1362,264.5933,26532.0
2022-07-12 11:20:00,277.9,278.25,277.76,278.25,15370.0,264.6028,264.936,264.4695,264.936,15370.0
2022-07-12 11:25:00,278.27,278.36,278.06,278.3,7808.0,264.9551,265.0408,264.7551,264.9836,7808.0
2022-07-12 11:30:00,278.48,278.55,278.22,278.27,8927.0,265.155,265.2217,264.9075,264.9551,8927.0
2022-07-12 11:35:00,278.44,278.55,277.69,277.94,9576.0,265.1169,265.2217,264.4028,264.6409,9576.0
2022-07-12 11:40:00,277.81,277.89,277.65,277.83,8482.0,264.5171,264.5933,264.3647,264.5361,8482.0
2022-07-12 11:45:00,277.8,277.84,277.51,277.84,19754.0,264.5076,264.5456,264.2314,264.5456,19754.0
2022-07-12 11:50:00,277.88,278.07,277.58,277.61,10393.0,264.5837,264.7646,264.2981,264.3267,10393.0
2022-07-12 11:55:00,277.61,278.13,277.59,277.99,12315.0,264.3267,264.8218,264.3076,264.6885,12315.0
2022-07-12 12:00:00,278.02,278.2,277.9,278.17,8718.0,264.717,264.8884,264.6028,264.8599,8718.0
2022-07-12 12:05:00,278.13,278.7,277.95,277.99,6775.0,264.8218,265.3645,264.6504,264.6885,6775.0
2022-07-12 12:10:00,278.06,278.41,277.98,278.37,7311.0,264.7551,265.0884,264.6789,265.0503,7311.0
2022-07-12 12:15:00,278.4,278.6,278.24,278.52,5256.0,265.0789,265.2693,264.9265,265.1931,5256.0
2022-07-12 12:20:00,278.46,278.59,278.2,278.44,8860.0,265.136,265.2598,264.8884,265.1169,8860.0
2022-07-12 12:25:00,278.53,278.6,278.25,278.5,6684.0,265.2026,265.2693,264.936,265.1741,6684.0
2022-07-12 12:30:00,278.51,278.62,278.21,278.62,6137.0,265.1836,265.2883,264.8979,265.2883,6137.0
2022-07-12 12:35:00,278.56,278.73,278.41,278.55,9324.0,265.2312,265.3931,265.0884,265.2217,9324.0
2022-07-12 12:40:00,278.48,278.6,278.44,278.51,7273.0,265.155,265.2693,265.1169,265.1836,7273.0
2022-07-12 12:45:00,278.5,278.81,278.45,278.66,8431.0,265.1741,265.4692,265.1265,265.3264,8431.0
2022-07-12 12:50:00,278.7,278.71,278.25,278.36,18512.0,265.3645,265.374,264.936,265.0408,18512.0
2022-07-12 12:55:00,278.56,278.92,278.55,278.92,5317.0,265.2312,265.574,265.2217,265.574,5317.0
2022-07-12 13:00:00,278.93,279.29,278.4,278.57,11313.0,265.5835,265.9263,265.0789,265.2407,11313.0
2022-07-12 13:05:00,278.62,278.62,278.3,278.47,12094.0,265.2883,265.2883,264.9836,265.1455,12094.0
2022-07-12 13:10:00,278.45,278.82,278.31,278.82,17579.0,265.1265,265.4788,264.9932,265.4788,17579.0
2022-07-12 13:15:00,278.77,278.79,278.39,278.43,17800.0,265.4311,265.4502,265.0693,265.1074,17800.0
2022-07-12 13:20:00,278.39,278.56,278.22,278.45,26698.0,265.0693,265.2312,264.9075,265.1265,26698.0
2022-07-12 13:25:00,278.45,278.54,278.35,278.45,4871.0,265.1265,265.2122,265.0312,265.1265,4871.0
2022-07-12 13:30:00,278.5,278.67,278.42,278.43,3852.0,265.1741,265.3359,265.0979,265.1074,3852.0
2022-07-12 13:35:00,278.37,278.48,278.26,278.29,6722.0,265.0503,265.155,264.9455,264.9741,6722.0
2022-07-12 13:40:00,278.25,278.43,278.2,278.31,11755.0,264.936,265.1074,264.8884,264.9932,11755.0
2022-07-12 13:45:00,278.2,278.52,278.2,278.27,64390.0,264.8884,265.1931,264.8884,264.9551,64390.0
2022-07-12 13:50:00,278.31,278.96,278.2,278.96,12391.0,264.9932,265.6121,264.8884,265.6121,12391.0
2022-07-12 13:55:00,279.07,279.3,278.85,279.2,12396.0,265.7168,265.9358,265.5073,265.8406,12396.0
2022-07-12 14:00:00,279.19,279.26,278.66,278.69,11122.0,265.8311,265.8977,265.3264,265.355,11122.0
2022-07-12 14:05:00,278.73,278.78,278.43,278.47,13681.0,265.3931,265.4407,265.1074,265.1455,13681.0
2022-07-12 14:10:00,278.42,278.5,278.32,278.33,14887.0,265.0979,265.1741,265.0027,265.0122,14887.0
2022-07-12 14:15:00,278.3,278.31,278.2,278.23,13244.0,264.9836,264.9932,264.8884,264.917,13244.0
2022-07-12 14:20:00,278.23,278.24,277.94,277.99,35129.0,264.917,264.9265,264.6409,264.6885,35129.0
2022-07-12 14:25:00,277.93,278.12,277.65,277.76,7772.0,264.6313,264.8122,264.3647,264.4695,7772.0
2022-07-12 14:30:00,277.76,277.84,276.87,276.92,9817.0,264.4695,264.5456,263.6221,263.6697,9817.0
2022-07-12 14:35:00,276.96,277.08,276.81,276.85,7204.0,263.7078,263.822,263.5649,263.603,7204.0
2022-07-12 14:40:00,276.85,277.04,276.73,277.0,8250.0,263.603,263.7839,263.4888,263.7458,8250.0
2022-07-12 14:45:00,276.95,277.02,276.75,276.89,10052.0,263.6982,263.7649,263.5078,263.6411,10052.0
2022-07-12 14:50:00,276.85,276.85,276.45,276.46,8647.0,263.603,263.603,263.2222,263.2317,8647.0
2022-07-12 14:55:00,276.43,276.46,275.85,275.85,9061.0,263.2031,263.2317,262.6509,262.6509,9061.0
2022-07-12 15:00:00,275.8,275.8,274.62,274.62,16379.0,262.6033,262.6033,261.4797,261.4797,16379.0
2022-07-12 15:05:00,274.63,274.77,274.15,274.23,7055.0,261.4892,261.6225,261.0322,261.1084,7055.0
2022-07-12 15:10:00,274.15,274.6,273.99,274.52,14480.0,261.0322,261.4607,260.8799,261.3845,14480.0
2022-07-12 15:15:00,274.49,274.57,274.24,274.53,8387.0,261.3559,261.4321,261.1179,261.394,8387.0
2022-07-12 15:20:00,274.52,274.59,273.82,273.95,11726.0,261.3845,261.4512,260.718,260.8418,11726.0
2022-07-12 15:25:00,273.78,274.15,273.74,273.89,7316.0,260.6799,261.0322,260.6418,260.7846,7316.0
2022-07-12 15:30:00,273.71,273.97,273.03,273.04,21120.0,260.6133,260.8608,259.9658,259.9753,21120.0
2022-07-12 15:35:00,273.05,273.14,272.43,272.85,20390.0,259.9848,260.0705,259.3945,259.7944,20390.0
2022-07-12 15:40:00,272.84,273.17,272.64,273.14,24302.0,259.7849,260.0991,259.5945,260.0705,24302.0
2022-07-12 15:45:00,273.11,273.7,273.06,273.43,17556.0,260.042,260.6037,259.9944,260.3467,17556.0
2022-07-12 15:50:00,273.4,274.15,273.28,273.99,35507.0,260.3181,261.0322,260.2038,260.8799,35507.0
2022-07-12 15:55:00,273.9,274.07,273.64,273.75,75991.0,260.7942,260.956,260.5466,260.6513,75991.0
2022-07-13 09:30:00,268.2,269.99,267.32,269.62,57562.0,256.277,257.9874,255.4361,257.6339,57562.0
2022-07-13 09:35:00,269.74,272.16,269.24,271.78,24340.0,257.7486,260.061,257.2708,259.6979,24340.0
2022-07-13 09:40:00,271.85,271.85,269.78,269.8,17293.0,259.7648,259.7648,257.7868,257.8059,17293.0
2022-07-13 09:45:00,269.63,270.9,268.32,270.71,11196.0,257.6435,258.857,256.3917,258.6754,11196.0
2022-07-13 09:50:00,270.73,271.13,270.08,270.7,7771.0,258.6946,259.0768,258.0734,258.6659,7771.0
2022-07-13 09:55:00,270.7,270.91,270.09,270.75,14740.0,258.6659,258.8666,258.083,258.7137,14740.0
2022-07-13 10:00:00,270.72,271.22,269.6,270.66,21303.0,258.685,259.1628,257.6148,258.6277,21303.0
2022-07-13 10:05:00,270.63,270.97,269.75,270.0,16595.0,258.599,258.9239,257.7581,257.997,16595.0
2022-07-13 10:10:00,270.01,270.95,269.88,270.63,8873.0,258.0066,258.9048,257.8823,258.599,8873.0
2022-07-13 10:15:00,270.48,270.84,269.86,269.97,13443.0,258.4557,258.7997,257.8632,257.9683,13443.0
2022-07-13 10:20:00,269.84,269.96,269.25,269.48,9441.0,257.8441,257.9588,257.2803,257.5001,9441.0
2022-07-13 10:25:00,269.36,270.25,269.26,270.2,19268.0,257.3855,258.2359,257.2899,258.1881,19268.0
2022-07-13 10:30:00,270.14,271.5,270.01,271.18,9326.0,258.1308,259.4303,258.0066,259.1245,9326.0
2022-07-13 10:35:00,271.23,271.48,270.58,271.36,13225.0,259.1723,259.4112,258.5512,259.2965,13225.0
2022-07-13 10:40:00,271.43,273.38,271.43,273.38,12564.0,259.3634,261.2267,259.3634,261.2267,12564.0
2022-07-13 10:45:00,273.49,273.69,273.09,273.44,17838.0,261.3319,261.523,260.9496,261.2841,17838.0
2022-07-13 10:50:00,273.59,273.77,272.66,272.66,14659.0,261.4274,261.5994,260.5388,260.5388,14659.0
2022-07-13 10:55:00,272.81,273.54,272.8,273.1,9102.0,260.6821,261.3796,260.6725,260.9592,9102.0
2022-07-13 11:00:00,273.22,273.94,272.89,273.52,14951.0,261.0739,261.7619,260.7585,261.3605,14951.0
2022-07-13 11:05:00,273.74,275.07,273.71,274.37,9404.0,261.5707,262.8416,261.5421,262.1727,9404.0
2022-07-13 11:10:00,274.38,275.1,274.38,274.91,9161.0,262.1823,262.8703,262.1823,262.6887,9161.0
2022-07-13 11:15:00,274.99,275.0,274.33,274.33,11693.0,262.7652,262.7747,262.1345,262.1345,11693.0
2022-07-13 11:20:00,274.42,274.73,274.01,274.01,7265.0,262.2205,262.5167,261.8287,261.8287,7265.0
2022-07-13 11:25:00,274.01,274.01,273.19,273.24,9528.0,261.8287,261.8287,261.0452,261.093,9528.0
2022-07-13 11:30:00,273.4,273.87,273.39,273.39,6214.0,261.2459,261.695,261.2363,261.2363,6214.0
2022-07-13 11:35:00,273.28,273.45,273.09,273.2,6248.0,261.1312,261.2936,260.9496,261.0547,6248.0
2022-07-13 11:40:00,273.3,273.32,272.63,272.63,7193.0,261.1503,261.1694,260.5101,260.5101,7193.0
2022-07-13 11:45:00,272.58,273.07,272.34,272.89,4247.0,260.4623,260.9305,260.233,260.7585,4247.0
2022-07-13 11:50:00,273.29,273.74,273.13,273.32,32987.0,261.1407,261.5707,260.9879,261.1694,32987.0
2022-07-13 11:55:00,273.26,273.4,272.99,273.17,4893.0,261.1121,261.2459,260.8541,261.0261,4893.0
2022-07-13 12:00:00,273.31,273.47,272.99,273.45,11085.0,261.1599,261.3127,260.8541,261.2936,11085.0
2022-07-13 12:05:00,273.31,273.41,273.17,273.3,5828.0,261.1599,261.2554,261.0261,261.1503,5828.0
2022-07-13 12:10:00,273.16,273.32,272.64,272.82,6584.0,261.0165,261.1694,260.5196,260.6916,6584.0
2022-07-13 12:15:00,272.77,272.79,272.49,272.58,2359.0,260.6439,260.663,260.3763,260.4623,2359.0
2022-07-13 12:20:00,272.74,273.13,272.61,273.13,5147.0,260.6152,260.9879,260.491,260.9879,5147.0
2022-07-13 12:25:00,273.17,273.42,273.1,273.33,3499.0,261.0261,261.265,260.9592,261.179,3499.0
2022-07-13 12:30:00,273.35,273.45,273.1,273.19,6084.0,261.1981,261.2936,260.9592,261.0452,6084.0
2022-07-13 12:35:00,273.18,273.57,273.09,273.56,4139.0,261.0356,261.4083,260.9496,261.3987,4139.0
2022-07-13 12:40:00,273.61,273.61,273.08,273.44,6295.0,261.4465,261.4465,260.9401,261.2841,6295.0
2022-07-13 12:45:00,273.58,273.94,273.52,273.86,4561.0,261.4179,261.7619,261.3605,261.6854,4561.0
2022-07-13 12:50:00,273.86,274.14,273.65,274.01,3932.0,261.6854,261.953,261.4847,261.8287,3932.0
2022-07-13 12:55:00,274.0,274.18,273.82,274.12,3244.0,261.8192,261.9912,261.6472,261.9338,3244.0
2022-07-13 13:00:00,274.13,274.92,273.76,274.66,5754.0,261.9434,262.6983,261.5899,262.4498,5754.0
2022-07-13 13:05:00,274.9,274.9,274.24,274.36,1722.0,262.6792,262.6792,262.0485,262.1632,1722.0
2022-07-13 13:10:00,274.38,274.73,274.3,274.61,5942.0,262.1823,262.5167,262.1058,262.4021,5942.0
2022-07-13 13:15:00,274.52,274.57,273.71,273.75,5994.0,262.3161,262.3638,261.5421,261.5803,5994.0
2022-07-13 13:20:00,273.9,274.05,273.76,274.04,3430.0,261.7236,261.867,261.5899,261.8574,3430.0
2022-07-13 13:25:00,274.04,274.04,273.51,273.99,6024.0,261.8574,261.8574,261.351,261.8096,6024.0
2022-07-13 13:30:00,273.9,274.0,273.45,273.67,4049.0,261.7236,261.8192,261.2936,261.5039,4049.0
2022-07-13 13:35:00,273.65,273.77,273.49,273.6,6218.0,261.4847,261.5994,261.3319,261.437,6218.0
2022-07-13 13:40:00,273.61,273.85,273.49,273.73,8382.0,261.4465,261.6759,261.3319,261.5612,8382.0
2022-07-13 13:45:00,273.77,273.99,273.67,273.96,4434.0,261.5994,261.8096,261.5039,261.781,4434.0
2022-07-13 13:50:00,273.88,274.02,273.75,273.75,4324.0,261.7045,261.8383,261.5803,261.5803,4324.0
2022-07-13 13:55:00,273.78,274.01,273.62,273.87,4661.0,261.609,261.8287,261.4561,261.695,4661.0
2022-07-13 14:00:00,273.86,273.86,272.21,272.35,8547.0,261.6854,261.6854,260.1088,260.2425,8547.0
2022-07-13 14:05:00,272.32,272.98,272.32,272.59,12041.0,260.2139,260.8445,260.2139,260.4719,12041.0
2022-07-13 14:10:00,272.55,273.06,272.46,273.0,2930.0,260.4336,260.921,260.3476,260.8636,2930.0
2022-07-13 14:15:00,273.1,273.1,272.53,272.83,2745.0,260.9592,260.9592,260.4145,260.7012,2745.0
2022-07-13 14:20:00,272.84,273.35,272.67,273.25,9616.0,260.7108,261.1981,260.5483,261.1025,9616.0
2022-07-13 14:25:00,273.23,273.27,272.81,273.23,5707.0,261.0834,261.1216,260.6821,261.0834,5707.0
2022-07-13 14:30:00,273.26,273.61,273.21,273.57,7949.0,261.1121,261.4465,261.0643,261.4083,7949.0
2022-07-13 14:35:00,273.63,273.64,273.21,273.49,3707.0,261.4656,261.4752,261.0643,261.3319,3707.0
2022-07-13 14:40:00,273.56,273.62,273.41,273.46,4403.0,261.3987,261.4561,261.2554,261.3032,4403.0
2022-07-13 14:45:00,273.36,273.62,273.19,273.26,5559.0,261.2076,261.4561,261.0452,261.1121,5559.0
2022-07-13 14:50:00,273.25,273.67,273.2,273.2,6200.0,261.1025,261.5039,261.0547,261.0547,6200.0
2022-07-13 14:55:00,273.2,273.85,272.92,273.82,8377.0,261.0547,261.6759,260.7872,261.6472,8377.0
2022-07-13 15:00:00,273.89,273.89,273.34,273.65,6010.0,261.7141,261.7141,261.1885,261.4847,6010.0
2022-07-13 15:05:00,273.63,273.63,272.91,272.95,4428.0,261.4656,261.4656,260.7776,260.8159,4428.0
2022-07-13 15:10:00,273.01,273.55,272.96,273.55,3541.0,260.8732,261.3892,260.8254,261.3892,3541.0
2022-07-13 15:15:00,273.48,273.68,273.22,273.64,7964.0,261.3223,261.5134,261.0739,261.4752,7964.0
2022-07-13 15:20:00,273.59,273.74,273.29,273.47,8216.0,261.4274,261.5707,261.1407,261.3127,8216.0
2022-07-13 15:25:00,273.44,273.44,273.05,273.13,5985.0,261.2841,261.2841,260.9114,260.9879,5985.0
2022-07-13 15:30:00,273.12,273.14,272.46,272.62,13577.0,260.9783,260.9974,260.3476,260.5005,13577.0
2022-07-13 15:35:00,272.5,273.01,272.41,272.99,5376.0,260.3859,260.8732,260.2999,260.8541,5376.0
2022-07-13 15:40:00,272.98,272.98,272.29,272.38,6320.0,260.8445,260.8445,260.1852,260.2712,6320.0
2022-07-13 15:45:00,272.4,272.44,272.1,272.36,12500.0,260.2903,260.3285,260.0036,260.2521,12500.0
2022-07-13 15:50:00,272.3,272.57,272.0,272.42,29941.0,260.1948,260.4528,259.9081,260.3094,29941.0
2022-07-13 15:55:00,272.35,272.72,271.95,272.05,64021.0,260.2425,260.5961,259.8603,259.9559,64021.0
2022-07-14 09:30:00,268.51,270.0,266.56,266.7,30749.0,256.5732,257.997,254.7099,254.8437,30749.0
2022-07-14 09:35:00,266.74,266.92,265.55,266.24,11365.0,254.8819,255.0539,253.7448,254.4042,11365.0
2022-07-14 09:40:00,266.01,266.25,265.27,265.77,30443.0,254.1844,254.4137,253.4773,253.9551,30443.0
2022-07-14 09:45:00,265.6,266.13,264.8,265.23,29363.0,253.7926,254.299,253.0282,253.4391,29363.0
2022-07-14 09:50:00,265.18,265.67,264.51,264.57,10084.0,253.3913,253.8595,252.7511,252.8084,10084.0
2022-07-14 09:55:00,264.64,264.87,263.8,263.87,9833.0,252.8753,253.0951,252.0726,252.1395,9833.0
2022-07-14 10:00:00,263.81,264.14,262.84,262.84,16885.0,252.0822,252.3975,251.1553,251.1553,16885.0
2022-07-14 10:05:00,262.75,263.17,262.54,262.98,12673.0,251.0693,251.4706,250.8686,251.2891,12673.0
2022-07-14 10:10:00,263.03,263.13,262.44,262.86,14434.0,251.3369,251.4324,250.7731,251.1744,14434.0
2022-07-14 10:15:00,262.72,262.81,261.77,261.95,15002.0,251.0406,251.1266,250.1329,250.3049,15002.0
2022-07-14 10:20:00,262.15,262.91,262.09,262.81,8877.0,250.496,251.2222,250.4386,251.1266,8877.0
2022-07-14 10:25:00,262.59,263.16,262.43,262.52,11096.0,250.9164,251.4611,250.7635,250.8495,11096.0
2022-07-14 10:30:00,262.5,263.31,262.33,262.66,16174.0,250.8304,251.6044,250.668,250.9833,16174.0
2022-07-14 10:35:00,262.55,262.64,262.05,262.6,16234.0,250.8782,250.9642,250.4004,250.926,16234.0
2022-07-14 10:40:00,262.52,263.04,262.49,262.64,18225.0,250.8495,251.3464,250.8209,250.9642,18225.0
2022-07-14 10:45:00,262.63,263.15,262.56,263.15,15057.0,250.9546,251.4515,250.8878,251.4515,15057.0
2022-07-14 10:50:00,263.05,263.63,262.62,263.48,12057.0,251.356,251.9102,250.9451,251.7669,12057.0
2022-07-14 10:55:00,263.39,263.39,262.8,262.98,9934.0,251.6809,251.6809,251.1171,251.2891,9934.0
2022-07-14 11:00:00,263.02,263.94,263.02,263.89,8844.0,251.3273,252.2064,251.3273,252.1586,8844.0
2022-07-14 11:05:00,263.67,264.5,263.67,264.46,5448.0,251.9484,252.7415,251.9484,252.7033,5448.0
2022-07-14 11:10:00,264.56,264.78,264.46,264.78,10008.0,252.7988,253.0091,252.7033,253.0091,10008.0
2022-07-14 11:15:00,264.75,265.0,264.26,265.0,9860.0,252.9804,253.2193,252.5122,253.2193,9860.0
2022-07-14 11:20:00,265.01,265.59,264.99,265.2,7589.0,253.2288,253.7831,253.2097,253.4104,7589.0
2022-07-14 11:25:00,265.17,265.64,265.17,265.64,4292.0,253.3817,253.8308,253.3817,253.8308,4292.0
2022-07-14 11:30:00,265.71,265.77,264.97,265.05,6929.0,253.8977,253.9551,253.1906,253.2671,6929.0
2022-07-14 11:35:00,265.06,265.65,264.85,265.45,3493.0,253.2766,253.8404,253.076,253.6493,3493.0
2022-07-14 11:40:00,265.52,267.36,265.52,266.76,8524.0,253.7162,255.4744,253.7162,254.901,8524.0
2022-07-14 11:45:00,266.77,266.9,266.58,266.67,5037.0,254.9106,255.0348,254.729,254.815,5037.0
2022-07-14 11:50:00,266.67,267.06,266.57,266.68,6798.0,254.815,255.1877,254.7195,254.8246,6798.0
2022-07-14 11:55:00,266.75,267.41,266.54,267.38,9246.0,254.8915,255.5221,254.6908,255.4935,9246.0
2022-07-14 12:00:00,267.35,267.62,267.12,267.3,5136.0,255.4648,255.7228,255.245,255.417,5136.0
2022-07-14 12:05:00,267.31,267.35,266.85,266.96,2968.0,255.4266,255.4648,254.987,255.0921,2968.0
2022-07-14 12:10:00,267.0,267.38,266.95,267.13,2530.0,255.1304,255.4935,255.0826,255.2546,2530.0
2022-07-14 12:15:00,267.17,267.38,266.63,266.66,7835.0,255.2928,255.4935,254.7768,254.8055,7835.0
2022-07-14 12:20:00,266.58,266.85,266.36,266.45,5551.0,254.729,254.987,254.5188,254.6048,5551.0
2022-07-14 12:25:00,266.39,266.47,265.83,265.9,6112.0,254.5475,254.6239,254.0124,254.0793,6112.0
2022-07-14 12:30:00,265.92,266.26,265.88,266.17,5231.0,254.0984,254.4233,254.0602,254.3373,5231.0
2022-07-14 12:35:00,266.2,266.32,265.9,266.1,3879.0,254.3659,254.4806,254.0793,254.2704,3879.0
2022-07-14 12:40:00,266.1,266.1,265.66,265.92,3693.0,254.2704,254.2704,253.8499,254.0984,3693.0
2022-07-14 12:45:00,265.96,265.96,265.21,265.23,6745.0,254.1366,254.1366,253.4199,253.4391,6745.0
2022-07-14 12:50:00,265.23,265.56,265.13,265.5,4965.0,253.4391,253.7544,253.3435,253.6971,4965.0
2022-07-14 12:55:00,265.47,265.85,265.4,265.78,4009.0,253.6684,254.0315,253.6015,253.9646,4009.0
2022-07-14 13:00:00,265.77,265.77,265.51,265.62,5515.0,253.9551,253.9551,253.7066,253.8117,5515.0
2022-07-14 13:05:00,265.56,266.0,265.4,265.94,3083.0,253.7544,254.1748,253.6015,254.1175,3083.0
2022-07-14 13:10:00,265.78,266.12,265.7,266.06,3917.0,253.9646,254.2895,253.8882,254.2322,3917.0
2022-07-14 13:15:00,266.17,266.76,265.98,266.75,3934.0,254.3373,254.901,254.1557,254.8915,3934.0
2022-07-14 13:20:00,266.71,266.83,266.49,266.51,3942.0,254.8533,254.9679,254.643,254.6622,3942.0
2022-07-14 13:25:00,266.5,267.09,266.5,267.02,3583.0,254.6526,255.2164,254.6526,255.1495,3583.0
2022-07-14 13:30:00,266.98,267.05,266.45,266.46,5418.0,255.1113,255.1781,254.6048,254.6144,5418.0
2022-07-14 13:35:00,266.55,266.92,266.46,266.91,4373.0,254.7004,255.0539,254.6144,255.0444,4373.0
2022-07-14 13:40:00,266.93,267.38,266.93,267.24,3926.0,255.0635,255.4935,255.0635,255.3597,3926.0
2022-07-14 13:45:00,267.07,267.19,266.98,267.08,2281.0,255.1973,255.3119,255.1113,255.2068,2281.0
2022-07-14 13:50:00,267.21,267.45,266.85,266.97,4355.0,255.331,255.5604,254.987,255.1017,4355.0
2022-07-14 13:55:00,267.04,267.38,267.01,267.2,3777.0,255.1686,255.4935,255.1399,255.3215,3777.0
2022-07-14 14:00:00,267.27,267.67,267.17,267.52,3037.0,255.3884,255.7706,255.2928,255.6273,3037.0
2022-07-14 14:05:00,267.58,268.0,267.58,267.89,4319.0,255.6846,256.0859,255.6846,255.9808,4319.0
2022-07-14 14:10:00,267.76,267.86,267.6,267.78,4814.0,255.8566,255.9521,255.7037,255.8757,4814.0
2022-07-14 14:15:00,267.74,268.52,267.53,268.36,5361.0,255.8375,256.5828,255.6368,256.4299,5361.0
2022-07-14 14:20:00,268.38,268.95,268.37,268.94,6594.0,256.449,256.9937,256.4395,256.9841,6594.0
2022-07-14 14:25:00,268.95,269.04,268.43,269.04,3421.0,256.9937,257.0797,256.4968,257.0797,3421.0
2022-07-14 14:30:00,269.0,269.06,268.66,268.92,6154.0,257.0415,257.0988,256.7166,256.965,6154.0
2022-07-14 14:35:00,268.88,269.28,268.88,269.14,8589.0,256.9268,257.309,256.9268,257.1752,8589.0
2022-07-14 14:40:00,269.14,269.2,268.3,268.39,6868.0,257.1752,257.2326,256.3726,256.4586,6868.0
2022-07-14 14:45:00,268.42,268.84,268.36,268.81,8071.0,256.4872,256.8886,256.4299,256.8599,8071.0
2022-07-14 14:50:00,268.76,268.77,268.41,268.46,3309.0,256.8121,256.8217,256.4777,256.5255,3309.0
2022-07-14 14:55:00,268.47,269.05,268.47,268.88,3501.0,256.535,257.0892,256.535,256.9268,3501.0
2022-07-14 15:00:00,268.8,269.15,268.8,268.89,6480.0,256.8504,257.1848,256.8504,256.9364,6480.0
2022-07-14 15:05:00,268.84,268.9,268.46,268.6,4736.0,256.8886,256.9459,256.5255,256.6592,4736.0
2022-07-14 15:10:00,268.6,269.09,268.52,269.02,6778.0,256.6592,257.1275,256.5828,257.0606,6778.0
2022-07-14 15:15:00,269.03,269.16,268.72,268.98,12662.0,257.0701,257.1943,256.7739,257.0223,12662.0
2022-07-14 15:20:00,268.92,269.53,268.91,269.42,13991.0,256.965,257.5479,256.9555,257.4428,13991.0
2022-07-14 15:25:00,269.39,269.39,269.13,269.39,7132.0,257.4141,257.4141,257.1657,257.4141,7132.0
2022-07-14 15:30:00,269.36,269.42,268.89,268.89,9319.0,257.3855,257.4428,256.9364,256.9364,9319.0
2022-07-14 15:35:00,268.8,268.97,268.44,268.63,11591.0,256.8504,257.0128,256.5064,256.6879,11591.0
2022-07-14 15:40:00,268.53,268.71,268.47,268.7,8616.0,256.5924,256.7644,256.535,256.7548,8616.0
2022-07-14 15:45:00,268.66,268.84,268.31,268.37,12224.0,256.7166,256.8886,256.3821,256.4395,12224.0
2022-07-14 15:50:00,268.39,268.74,268.39,268.67,25742.0,256.4586,256.793,256.4586,256.7261,25742.0
2022-07-14 15:55:00,268.56,268.82,268.25,268.6,54778.0,256.621,256.8695,256.3248,256.6592,54778.0
2022-07-15 09:30:00,272.1,272.85,271.58,271.62,121563.0,260.0036,260.7203,259.5068,259.545,121563.0
2022-07-15 09:35:00,272.02,272.25,270.2,270.2,17152.0,259.9272,260.147,258.1881,258.1881,17152.0
2022-07-15 09:40:00,270.28,270.44,268.76,268.76,15409.0,258.2646,258.4174,256.8121,256.8121,15409.0
2022-07-15 09:45:00,268.82,268.97,267.59,267.64,23458.0,256.8695,257.0128,255.6941,255.7419,23458.0
2022-07-15 09:50:00,267.61,267.74,266.86,267.4,24055.0,255.7133,255.8375,254.9966,255.5126,24055.0
2022-07-15 09:55:00,267.33,268.65,267.26,268.11,15610.0,255.4457,256.707,255.3788,256.191,15610.0
2022-07-15 10:00:00,268.41,270.5,268.29,269.82,15124.0,256.4777,258.4748,256.363,257.825,15124.0
2022-07-15 10:05:00,270.02,270.09,269.45,269.64,11554.0,258.0161,258.083,257.4715,257.653,11554.0
2022-07-15 10:10:00,269.69,270.41,269.68,269.95,8373.0,257.7008,258.3888,257.6912,257.9492,8373.0
2022-07-15 10:15:00,269.79,270.85,269.4,270.47,9545.0,257.7963,258.8092,257.4237,258.4461,9545.0
2022-07-15 10:20:00,270.48,270.68,269.37,270.65,28909.0,258.4557,258.6468,257.395,258.6181,28909.0
2022-07-15 10:25:00,270.72,271.41,270.32,271.23,9712.0,258.685,259.3443,258.3028,259.1723,9712.0
2022-07-15 10:30:00,271.28,271.37,270.77,270.89,10003.0,259.2201,259.3061,258.7328,258.8474,10003.0
2022-07-15 10:35:00,271.0,271.33,270.46,270.49,12710.0,258.9525,259.2679,258.4366,258.4652,12710.0
2022-07-15 10:40:00,270.56,270.67,269.98,270.06,17148.0,258.5321,258.6372,257.9779,258.0543,17148.0
2022-07-15 10:45:00,270.02,270.32,269.58,269.88,22712.0,258.0161,258.3028,257.5957,257.8823,22712.0
2022-07-15 10:50:00,270.0,270.24,269.7,269.98,10676.0,257.997,258.2263,257.7103,257.9779,10676.0
2022-07-15 10:55:00,269.91,270.85,269.86,270.69,8670.0,257.911,258.8092,257.8632,258.6563,8670.0
2022-07-15 11:00:00,270.72,270.83,270.29,270.63,16066.0,258.685,258.7901,258.2741,258.599,16066.0
2022-07-15 11:05:00,270.73,271.23,270.4,271.19,8549.0,258.6946,259.1723,258.3792,259.1341,8549.0
2022-07-15 11:10:00,271.17,271.35,270.76,271.06,11284.0,259.115,259.287,258.7232,259.0099,11284.0
2022-07-15 11:15:00,271.16,271.39,271.07,271.19,7778.0,259.1054,259.3252,259.0194,259.1341,7778.0
2022-07-15 11:20:00,271.31,271.71,271.31,271.65,13100.0,259.2488,259.631,259.2488,259.5737,13100.0
2022-07-15 11:25:00,271.58,271.61,271.29,271.35,4784.0,259.5068,259.5354,259.2297,259.287,4784.0
2022-07-15 11:30:00,271.27,271.73,271.06,271.5,7000.0,259.2105,259.6501,259.0099,259.4303,7000.0
2022-07-15 11:35:00,271.58,272.0,271.46,271.92,5164.0,259.5068,259.9081,259.3921,259.8317,5164.0
2022-07-15 11:40:00,271.93,272.02,271.84,271.9,5143.0,259.8412,259.9272,259.7552,259.8125,5143.0
2022-07-15 11:45:00,271.92,272.08,271.74,271.96,4364.0,259.8317,259.9845,259.6597,259.8699,4364.0
2022-07-15 11:50:00,271.89,271.9,271.55,271.6,4389.0,259.803,259.8125,259.4781,259.5259,4389.0
2022-07-15 11:55:00,271.5,271.56,271.25,271.39,3917.0,259.4303,259.4877,259.1914,259.3252,3917.0
2022-07-15 12:00:00,271.46,271.59,271.13,271.57,4031.0,259.3921,259.5163,259.0768,259.4972,4031.0
2022-07-15 12:05:00,271.51,271.56,271.14,271.14,7236.0,259.4399,259.4877,259.0863,259.0863,7236.0
2022-07-15 12:10:00,271.06,271.31,270.85,271.21,5477.0,259.0099,259.2488,258.8092,259.1532,5477.0
2022-07-15 12:15:00,271.15,271.32,270.94,271.29,5199.0,259.0959,259.2583,258.8952,259.2297,5199.0
2022-07-15 12:20:00,271.23,271.51,271.08,271.51,4349.0,259.1723,259.4399,259.029,259.4399,4349.0
2022-07-15 12:25:00,271.47,271.61,271.09,271.22,5540.0,259.4017,259.5354,259.0385,259.1628,5540.0
2022-07-15 12:30:00,271.38,271.41,270.99,271.07,5427.0,259.3157,259.3443,258.943,259.0194,5427.0
2022-07-15 12:35:00,271.1,271.33,270.98,271.22,6535.0,259.0481,259.2679,258.9334,259.1628,6535.0
2022-07-15 12:40:00,271.13,271.45,270.78,271.38,3829.0,259.0768,259.3825,258.7423,259.3157,3829.0
2022-07-15 12:45:00,271.32,271.58,271.2,271.58,5663.0,259.2583,259.5068,259.1437,259.5068,5663.0
2022-07-15 12:50:00,271.67,271.67,271.04,271.05,1920.0,259.5928,259.5928,258.9908,259.0003,1920.0
2022-07-15 12:55:00,271.14,271.27,271.11,271.21,2895.0,259.0863,259.2105,259.0577,259.1532,2895.0
2022-07-15 13:00:00,271.25,271.38,271.18,271.38,2860.0,259.1914,259.3157,259.1245,259.3157,2860.0
2022-07-15 13:05:00,271.37,271.5,271.35,271.49,2828.0,259.3061,259.4303,259.287,259.4208,2828.0
2022-07-15 13:10:00,271.47,271.5,271.41,271.44,2783.0,259.4017,259.4303,259.3443,259.373,2783.0
2022-07-15 13:15:00,271.35,271.43,271.27,271.31,3454.0,259.287,259.3634,259.2105,259.2488,3454.0
2022-07-15 13:20:00,271.37,271.37,271.21,271.34,4096.0,259.3061,259.3061,259.1532,259.2774,4096.0
2022-07-15 13:25:00,271.4,271.5,271.31,271.5,5011.0,259.3348,259.4303,259.2488,259.4303,5011.0
2022-07-15 13:30:00,271.48,271.92,271.48,271.85,3750.0,259.4112,259.8317,259.4112,259.7648,3750.0
2022-07-15 13:35:00,271.82,272.11,271.72,272.06,5433.0,259.7361,260.0132,259.6405,259.9654,5433.0
2022-07-15 13:40:00,272.04,272.05,271.79,271.8,4470.0,259.9463,259.9559,259.7074,259.717,4470.0
2022-07-15 13:45:00,271.81,271.98,271.77,271.77,3927.0,259.7265,259.889,259.6883,259.6883,3927.0
2022-07-15 13:50:00,271.71,271.8,271.4,271.4,5456.0,259.631,259.717,259.3348,259.3348,5456.0
2022-07-15 13:55:00,271.42,271.7,271.4,271.64,3959.0,259.3539,259.6214,259.3348,259.5641,3959.0
2022-07-15 14:00:00,271.61,271.65,271.11,271.15,4248.0,259.5354,259.5737,259.0577,259.0959,4248.0
2022-07-15 14:05:00,271.16,271.21,270.78,270.98,8031.0,259.1054,259.1532,258.7423,258.9334,8031.0
2022-07-15 14:10:00,271.0,271.01,270.73,270.91,5439.0,258.9525,258.9621,258.6946,258.8666,5439.0
2022-07-15 14:15:00,270.97,271.05,270.82,270.82,3128.0,258.9239,259.0003,258.7806,258.7806,3128.0
2022-07-15 14:20:00,270.82,270.83,270.39,270.59,4741.0,258.7806,258.7901,258.3697,258.5608,4741.0
2022-07-15 14:25:00,270.67,270.9,270.6,270.9,6038.0,258.6372,258.857,258.5703,258.857,6038.0
2022-07-15 14:30:00,270.93,271.0,270.85,270.94,10900.0,258.8857,258.9525,258.8092,258.8952,10900.0
2022-07-15 14:35:00,271.0,271.03,270.88,270.92,4533.0,258.9525,258.9812,258.8379,258.8761,4533.0
2022-07-15 14:40:00,270.95,271.21,270.93,271.21,4843.0,258.9048,259.1532,258.8857,259.1532,4843.0
2022-07-15 14:45:00,271.17,271.23,270.95,271.04,9067.0,259.115,259.1723,258.9048,258.9908,9067.0
2022-07-15 14:50:00,271.04,271.04,270.85,270.89,2624.0,258.9908,258.9908,258.8092,258.8474,2624.0
2022-07-15 14:55:00,270.85,270.89,270.64,270.83,7128.0,258.8092,258.8474,258.6086,258.7901,7128.0
2022-07-15 15:00:00,270.84,271.03,270.74,270.88,15087.0,258.7997,258.9812,258.7041,258.8379,15087.0
2022-07-15 15:05:00,270.89,271.07,270.8,271.04,5970.0,258.8474,259.0194,258.7614,258.9908,5970.0
2022-07-15 15:10:00,271.0,271.18,270.96,271.06,8133.0,258.9525,259.1245,258.9143,259.0099,8133.0
2022-07-15 15:15:00,271.13,271.13,270.92,270.95,9041.0,259.0768,259.0768,258.8761,258.9048,9041.0
2022-07-15 15:20:00,271.06,271.2,270.75,270.75,11096.0,259.0099,259.1437,258.7137,258.7137,11096.0
2022-07-15 15:25:00,270.73,270.96,270.68,270.81,7326.0,258.6946,258.9143,258.6468,258.771,7326.0
2022-07-15 15:30:00,270.79,270.87,270.5,270.55,8563.0,258.7519,258.8283,258.4748,258.5226,8563.0
2022-07-15 15:35:00,270.7,270.92,270.58,270.84,10390.0,258.6659,258.8761,258.5512,258.7997,10390.0
2022-07-15 15:40:00,270.82,271.19,270.72,271.16,14502.0,258.7806,259.1341,258.685,259.1054,14502.0
2022-07-15 15:45:00,271.15,271.19,270.64,270.78,21765.0,259.0959,259.1341,258.6086,258.7423,21765.0
2022-07-15 15:50:00,270.81,271.13,270.48,270.9,26559.0,258.771,259.0768,258.4557,258.857,26559.0
2022-07-15 15:55:00,270.82,271.52,270.8,271.43,56793.0,258.7806,259.4494,258.7614,259.3634,56793.0
2022-07-18 09:30:00,273.0,273.96,272.8,273.18,63099.0,260.8636,261.781,260.6725,261.0356,63099.0
2022-07-18 09:35:00,273.3,273.94,272.7,273.29,24891.0,261.1503,261.7619,260.577,261.1407,24891.0
2022-07-18 09:40:00,273.45,274.25,273.32,274.25,28252.0,261.2936,262.0581,261.1694,262.0581,28252.0
2022-07-18 09:45:00,274.18,274.71,274.08,274.31,32141.0,261.9912,262.4976,261.8956,262.1154,32141.0
2022-07-18 09:50:00,274.47,275.14,274.31,275.06,17697.0,262.2683,262.9085,262.1154,262.8321,17697.0
2022-07-18 09:55:00,275.16,275.3,274.72,274.88,20134.0,262.9276,263.0614,262.5072,262.6601,20134.0
2022-07-18 10:00:00,274.96,275.27,274.54,274.66,17794.0,262.7365,263.0327,262.3352,262.4498,17794.0
2022-07-18 10:05:00,274.63,274.73,274.25,274.72,10008.0,262.4212,262.5167,262.0581,262.5072,10008.0
2022-07-18 10:10:00,274.63,274.76,274.2,274.48,17934.0,262.4212,262.5454,262.0103,262.2778,17934.0
2022-07-18 10:15:00,274.5,274.68,274.34,274.61,18941.0,262.297,262.469,262.1441,262.4021,18941.0
2022-07-18 10:20:00,274.72,274.85,274.59,274.85,6949.0,262.5072,262.6314,262.383,262.6314,6949.0
2022-07-18 10:25:00,274.87,274.94,274.39,274.72,10321.0,262.6505,262.7174,262.1918,262.5072,10321.0
2022-07-18 10:30:00,274.71,275.07,274.65,275.0,24015.0,262.4976,262.8416,262.4403,262.7747,24015.0
2022-07-18 10:35:00,274.93,275.09,274.41,274.72,7550.0,262.7078,262.8607,262.211,262.5072,7550.0
2022-07-18 10:40:00,274.75,274.92,274.1,274.22,9147.0,262.5358,262.6983,261.9147,262.0294,9147.0
2022-07-18 10:45:00,274.13,274.24,273.71,273.81,8976.0,261.9434,262.0485,261.5421,261.6376,8976.0
2022-07-18 10:50:00,273.77,273.9,273.51,273.57,6139.0,261.5994,261.7236,261.351,261.4083,6139.0
2022-07-18 10:55:00,273.49,274.05,273.46,273.91,6432.0,261.3319,261.867,261.3032,261.7332,6432.0
2022-07-18 11:00:00,273.8,273.89,273.3,273.41,5913.0,261.6281,261.7141,261.1503,261.2554,5913.0
2022-07-18 11:05:00,273.46,273.7,273.4,273.66,7343.0,261.3032,261.5325,261.2459,261.4943,7343.0
2022-07-18 11:10:00,273.69,274.1,273.61,274.03,12786.0,261.523,261.9147,261.4465,261.8478,12786.0
2022-07-18 11:15:00,273.98,274.02,273.52,273.92,11625.0,261.8001,261.8383,261.3605,261.7427,11625.0
2022-07-18 11:20:00,273.85,273.98,273.62,273.93,14176.0,261.6759,261.8001,261.4561,261.7523,14176.0
2022-07-18 11:25:00,273.93,274.08,273.84,273.92,16696.0,261.7523,261.8956,261.6663,261.7427,16696.0
2022-07-18 11:30:00,273.94,273.95,273.46,273.52,10665.0,261.7619,261.7714,261.3032,261.3605,10665.0
2022-07-18 11:35:00,273.53,273.88,273.49,273.88,7524.0,261.3701,261.7045,261.3319,261.7045,7524.0
2022-07-18 11:40:00,273.92,274.44,273.89,274.43,5290.0,261.7427,262.2396,261.7141,262.2301,5290.0
2022-07-18 11:45:00,274.38,274.43,274.25,274.36,3524.0,262.1823,262.2301,262.0581,262.1632,3524.0
2022-07-18 11:50:00,274.37,274.58,274.29,274.44,5921.0,262.1727,262.3734,262.0963,262.2396,5921.0
2022-07-18 11:55:00,274.45,274.79,274.45,274.69,4087.0,262.2492,262.5741,262.2492,262.4785,4087.0
2022-07-18 12:00:00,274.64,274.82,274.39,274.73,8741.0,262.4307,262.6027,262.1918,262.5167,8741.0
2022-07-18 12:05:00,274.76,274.87,274.52,274.57,6740.0,262.5454,262.6505,262.3161,262.3638,6740.0
2022-07-18 12:10:00,274.57,274.68,274.49,274.55,3580.0,262.3638,262.469,262.2874,262.3447,3580.0
2022-07-18 12:15:00,274.63,274.64,274.26,274.31,3475.0,262.4212,262.4307,262.0676,262.1154,3475.0
2022-07-18 12:20:00,274.3,274.48,274.29,274.36,3979.0,262.1058,262.2778,262.0963,262.1632,3979.0
2022-07-18 12:25:00,274.38,274.44,274.07,274.07,3683.0,262.1823,262.2396,261.8861,261.8861,3683.0
2022-07-18 12:30:00,274.03,274.26,274.03,274.17,3205.0,261.8478,262.0676,261.8478,261.9816,3205.0
2022-07-18 12:35:00,274.15,274.26,273.94,273.94,4848.0,261.9625,262.0676,261.7619,261.7619,4848.0
2022-07-18 12:40:00,273.89,273.93,273.74,273.74,3086.0,261.7141,261.7523,261.5707,261.5707,3086.0
2022-07-18 12:45:00,273.82,273.82,273.42,273.44,7482.0,261.6472,261.6472,261.265,261.2841,7482.0
2022-07-18 12:50:00,273.49,273.49,272.94,272.94,6380.0,261.3319,261.3319,260.8063,260.8063,6380.0
2022-07-18 12:55:00,272.94,273.03,272.81,272.92,11170.0,260.8063,260.8923,260.6821,260.7872,11170.0
2022-07-18 13:00:00,272.88,272.89,272.53,272.66,5139.0,260.749,260.7585,260.4145,260.5388,5139.0
2022-07-18 13:05:00,272.67,272.77,272.58,272.58,2687.0,260.5483,260.6439,260.4623,260.4623,2687.0
2022-07-18 13:10:00,272.51,272.52,272.39,272.39,4482.0,260.3954,260.405,260.2808,260.2808,4482.0
2022-07-18 13:15:00,272.37,272.38,271.83,271.84,7349.0,260.2616,260.2712,259.7457,259.7552,7349.0
2022-07-18 13:20:00,271.8,272.26,271.8,272.22,12531.0,259.717,260.1565,259.717,260.1183,12531.0
2022-07-18 13:25:00,272.2,272.48,272.18,272.36,3199.0,260.0992,260.3668,260.0801,260.2521,3199.0
2022-07-18 13:30:00,272.28,272.28,271.73,271.73,9004.0,260.1756,260.1756,259.6501,259.6501,9004.0
2022-07-18 13:35:00,271.77,272.02,271.72,272.02,5449.0,259.6883,259.9272,259.6405,259.9272,5449.0
2022-07-18 13:40:00,272.04,272.14,271.72,271.94,4294.0,259.9463,260.0419,259.6405,259.8508,4294.0
2022-07-18 13:45:00,271.92,272.02,271.74,271.87,6521.0,259.8317,259.9272,259.6597,259.7839,6521.0
2022-07-18 13:50:00,271.91,271.99,271.36,271.38,13927.0,259.8221,259.8985,259.2965,259.3157,13927.0
2022-07-18 13:55:00,271.33,271.35,270.7,270.73,9721.0,259.2679,259.287,258.6659,258.6946,9721.0
2022-07-18 14:00:00,270.72,271.14,270.69,271.06,8151.0,258.685,259.0863,258.6563,259.0099,8151.0
2022-07-18 14:05:00,271.0,271.29,270.98,271.01,4930.0,258.9525,259.2297,258.9334,258.9621,4930.0
2022-07-18 14:10:00,270.84,271.05,270.76,270.94,3249.0,258.7997,259.0003,258.7232,258.8952,3249.0
2022-07-18 14:15:00,271.03,271.19,271.03,271.12,4082.0,258.9812,259.1341,258.9812,259.0672,4082.0
2022-07-18 14:20:00,271.12,271.29,270.84,270.89,5719.0,259.0672,259.2297,258.7997,258.8474,5719.0
2022-07-18 14:25:00,270.78,270.79,270.4,270.54,10184.0,258.7423,258.7519,258.3792,258.513,10184.0
2022-07-18 14:30:00,270.5,270.79,270.44,270.79,12638.0,258.4748,258.7519,258.4174,258.7519,12638.0
2022-07-18 14:35:00,270.78,271.31,270.71,271.07,4936.0,258.7423,259.2488,258.6754,259.0194,4936.0
2022-07-18 14:40:00,271.05,271.12,270.52,270.65,7086.0,259.0003,259.0672,258.4939,258.6181,7086.0
2022-07-18 14:45:00,270.6,270.96,270.6,270.85,4612.0,258.5703,258.9143,258.5703,258.8092,4612.0
2022-07-18 14:50:00,270.81,270.81,270.3,270.4,7003.0,258.771,258.771,258.2837,258.3792,7003.0
2022-07-18 14:55:00,270.38,270.45,270.17,270.24,6383.0,258.3601,258.427,258.1594,258.2263,6383.0
2022-07-18 15:00:00,270.15,270.34,270.03,270.23,9218.0,258.1403,258.3219,258.0257,258.2168,9218.0
2022-07-18 15:05:00,270.31,270.68,270.25,270.62,4793.0,258.2932,258.6468,258.2359,258.5894,4793.0
2022-07-18 15:10:00,270.52,270.52,269.97,270.17,6706.0,258.4939,258.4939,257.9683,258.1594,6706.0
2022-07-18 15:15:00,270.18,270.51,270.15,270.46,5451.0,258.169,258.4843,258.1403,258.4366,5451.0
2022-07-18 15:20:00,270.44,270.56,270.25,270.32,7159.0,258.4174,258.5321,258.2359,258.3028,7159.0
2022-07-18 15:25:00,270.32,270.36,269.9,269.93,13557.0,258.3028,258.341,257.9015,257.9301,13557.0
2022-07-18 15:30:00,269.91,269.91,269.32,269.47,15302.0,257.911,257.911,257.3472,257.4906,15302.0
2022-07-18 15:35:00,269.56,269.59,268.78,268.8,11649.0,257.5766,257.6052,256.8312,256.8504,11649.0
2022-07-18 15:40:00,268.86,268.99,268.65,268.75,8731.0,256.9077,257.0319,256.707,256.8026,8731.0
2022-07-18 15:45:00,268.59,268.64,267.99,267.99,15548.0,256.6497,256.6975,256.0764,256.0764,15548.0
2022-07-18 15:50:00,268.1,268.69,268.1,268.64,14704.0,256.1815,256.7452,256.1815,256.6975,14704.0
2022-07-18 15:55:00,268.61,268.86,268.41,268.66,55529.0,256.6688,256.9077,256.4777,256.7166,55529.0
2022-07-19 09:30:00,272.39,273.11,271.74,272.69,26606.0,260.2808,260.9687,259.6597,260.5674,26606.0
2022-07-19 09:35:00,272.68,273.02,271.94,272.62,5230.0,260.5579,260.8827,259.8508,260.5005,5230.0
2022-07-19 09:40:00,272.71,273.05,272.31,272.71,9857.0,260.5865,260.9114,260.2043,260.5865,9857.0
2022-07-19 09:45:00,272.77,273.51,272.37,273.26,7752.0,260.6439,261.351,260.2616,261.1121,7752.0
2022-07-19 09:50:00,273.4,273.75,273.14,273.66,8195.0,261.2459,261.5803,260.9974,261.4943,8195.0
2022-07-19 09:55:00,273.68,274.65,273.66,274.65,7023.0,261.5134,262.4403,261.4943,262.4403,7023.0
2022-07-19 10:00:00,274.67,274.78,274.3,274.73,13257.0,262.4594,262.5645,262.1058,262.5167,13257.0
2022-07-19 10:05:00,274.69,274.89,274.46,274.83,5607.0,262.4785,262.6696,262.2587,262.6123,5607.0
2022-07-19 10:10:00,274.94,275.63,274.77,275.57,18395.0,262.7174,263.3767,262.555,263.3194,18395.0
2022-07-19 10:15:00,275.35,275.63,275.01,275.52,7935.0,263.1092,263.3767,262.7843,263.2716,7935.0
2022-07-19 10:20:00,275.42,276.17,275.34,275.99,14384.0,263.1761,263.8927,263.0996,263.7207,14384.0
2022-07-19 10:25:00,275.99,276.61,275.95,276.41,4309.0,263.7207,264.3132,263.6825,264.122,4309.0
2022-07-19 10:30:00,276.65,276.73,276.35,276.71,5785.0,264.3514,264.4278,264.0647,264.4087,5785.0
2022-07-19 10:35:00,276.66,276.94,276.45,276.72,7774.0,264.3609,264.6285,264.1603,264.4183,7774.0
2022-07-19 10:40:00,276.81,277.11,276.72,276.99,8145.0,264.5043,264.7909,264.4183,264.6763,8145.0
2022-07-19 10:45:00,276.98,277.32,276.98,277.27,5920.0,264.6667,264.9916,264.6667,264.9438,5920.0
2022-07-19 10:50:00,277.36,277.54,277.31,277.32,6014.0,265.0298,265.2018,264.982,264.9916,6014.0
2022-07-19 10:55:00,277.34,277.58,277.23,277.49,8641.0,265.0107,265.24,264.9056,265.154,8641.0
2022-07-19 11:00:00,277.58,277.97,277.55,277.92,6957.0,265.24,265.6127,265.2114,265.5649,6957.0
2022-07-19 11:05:00,277.93,278.26,277.88,278.13,8849.0,265.5745,265.8898,265.5267,265.7656,8849.0
2022-07-19 11:10:00,278.13,278.16,277.84,277.98,4569.0,265.7656,265.7942,265.4885,265.6222,4569.0
2022-07-19 11:15:00,278.04,278.18,277.27,277.29,10160.0,265.6796,265.8134,264.9438,264.9629,10160.0
2022-07-19 11:20:00,277.32,277.51,277.13,277.37,6946.0,264.9916,265.1731,264.81,265.0394,6946.0
2022-07-19 11:25:00,277.36,277.54,277.36,277.44,5324.0,265.0298,265.2018,265.0298,265.1063,5324.0
2022-07-19 11:30:00,277.46,277.64,277.28,277.59,8782.0,265.1254,265.2974,264.9534,265.2496,8782.0
2022-07-19 11:35:00,277.65,277.76,277.34,277.36,6762.0,265.3069,265.412,265.0107,265.0298,6762.0
2022-07-19 11:40:00,277.36,277.36,276.64,276.87,13961.0,265.0298,265.0298,264.3418,264.5616,13961.0
2022-07-19 11:45:00,276.94,277.23,276.8,276.89,7929.0,264.6285,264.9056,264.4947,264.5807,7929.0
2022-07-19 11:50:00,276.94,277.31,276.9,277.29,3551.0,264.6285,264.982,264.5903,264.9629,3551.0
2022-07-19 11:55:00,277.36,277.51,277.36,277.5,1983.0,265.0298,265.1731,265.0298,265.1636,1983.0
2022-07-19 12:00:00,277.48,277.58,276.75,276.84,10920.0,265.1445,265.24,264.4469,264.5329,10920.0
2022-07-19 12:05:00,276.81,276.94,276.34,276.82,10352.0,264.5043,264.6285,264.0552,264.5138,10352.0
2022-07-19 12:10:00,276.89,277.06,276.86,276.98,3202.0,264.5807,264.7431,264.552,264.6667,3202.0
2022-07-19 12:15:00,276.93,276.93,276.62,276.88,5051.0,264.6189,264.6189,264.3227,264.5712,5051.0
2022-07-19 12:20:00,276.86,277.03,276.79,276.95,7931.0,264.552,264.7145,264.4852,264.638,7931.0
2022-07-19 12:25:00,276.95,277.35,276.91,277.33,4598.0,264.638,265.0203,264.5998,265.0011,4598.0
2022-07-19 12:30:00,277.34,277.64,277.31,277.64,5514.0,265.0107,265.2974,264.982,265.2974,5514.0
2022-07-19 12:35:00,277.64,277.81,277.61,277.75,9769.0,265.2974,265.4598,265.2687,265.4025,9769.0
2022-07-19 12:40:00,277.83,278.08,277.79,277.89,9311.0,265.4789,265.7178,265.4407,265.5363,9311.0
2022-07-19 12:45:00,277.94,278.5,277.94,278.33,13371.0,265.584,266.1191,265.584,265.9567,13371.0
2022-07-19 12:50:00,278.32,278.61,278.32,278.39,19800.0,265.9471,266.2242,265.9471,266.014,19800.0
2022-07-19 12:55:00,278.32,278.92,278.32,278.86,10633.0,265.9471,266.5205,265.9471,266.4631,10633.0
2022-07-19 13:00:00,278.8,278.91,278.11,278.12,18822.0,266.4058,266.5109,265.7465,265.756,18822.0
2022-07-19 13:05:00,278.13,278.19,277.93,278.02,4161.0,265.7656,265.8229,265.5745,265.6605,4161.0
2022-07-19 13:10:00,278.04,278.04,277.75,277.75,16433.0,265.6796,265.6796,265.4025,265.4025,16433.0
2022-07-19 13:15:00,277.78,278.47,277.78,278.22,13828.0,265.4311,266.0905,265.4311,265.8516,13828.0
2022-07-19 13:20:00,278.13,278.16,277.91,278.04,3868.0,265.7656,265.7942,265.5554,265.6796,3868.0
2022-07-19 13:25:00,278.03,278.14,277.96,278.1,6726.0,265.67,265.7751,265.6031,265.7369,6726.0
2022-07-19 13:30:00,278.18,278.46,278.13,278.37,5047.0,265.8134,266.0809,265.7656,265.9949,5047.0
2022-07-19 13:35:00,278.45,278.87,278.35,278.87,5974.0,266.0714,266.4727,265.9758,266.4727,5974.0
2022-07-19 13:40:00,278.88,279.18,278.84,279.18,6533.0,266.4822,266.7689,266.444,266.7689,6533.0
2022-07-19 13:45:00,279.21,279.23,279.03,279.08,5236.0,266.7976,266.8167,266.6256,266.6733,5236.0
2022-07-19 13:50:00,279.05,279.18,278.96,279.09,6976.0,266.6447,266.7689,266.5587,266.6829,6976.0
2022-07-19 13:55:00,279.06,279.41,279.06,279.39,6413.0,266.6542,266.9887,266.6542,266.9696,6413.0
2022-07-19 14:00:00,279.29,279.69,279.28,279.65,7359.0,266.874,267.2562,266.8645,267.218,7359.0
2022-07-19 14:05:00,279.68,280.28,279.68,280.23,23423.0,267.2467,267.82,267.2467,267.7722,23423.0
2022-07-19 14:10:00,280.22,280.24,279.5,279.6,4993.0,267.7627,267.7818,267.0747,267.1702,4993.0
2022-07-19 14:15:00,279.54,279.62,279.34,279.6,6428.0,267.1129,267.1893,266.9218,267.1702,6428.0
2022-07-19 14:20:00,279.66,279.95,279.52,279.68,16249.0,267.2276,267.5047,267.0938,267.2467,16249.0
2022-07-19 14:25:00,279.65,279.65,279.18,279.25,3209.0,267.218,267.218,266.7689,266.8358,3209.0
2022-07-19 14:30:00,279.39,279.6,279.28,279.41,7954.0,266.9696,267.1702,266.8645,266.9887,7954.0
2022-07-19 14:35:00,279.34,279.51,279.34,279.35,5781.0,266.9218,267.0842,266.9218,266.9313,5781.0
2022-07-19 14:40:00,279.34,279.62,279.34,279.58,4633.0,266.9218,267.1893,266.9218,267.1511,4633.0
2022-07-19 14:45:00,279.52,279.52,279.02,279.18,6338.0,267.0938,267.0938,266.616,266.7689,6338.0
2022-07-19 14:50:00,279.22,279.66,279.12,279.61,6640.0,266.8071,267.2276,266.7116,267.1798,6640.0
2022-07-19 14:55:00,279.64,279.73,279.5,279.52,5879.0,267.2085,267.2945,267.0747,267.0938,5879.0
2022-07-19 15:00:00,279.52,279.52,279.19,279.42,6795.0,267.0938,267.0938,266.7785,266.9982,6795.0
2022-07-19 15:05:00,279.44,279.96,279.39,279.92,5807.0,267.0173,267.5142,266.9696,267.476,5807.0
2022-07-19 15:10:00,279.91,279.91,279.52,279.7,6516.0,267.4665,267.4665,267.0938,267.2658,6516.0
2022-07-19 15:15:00,279.72,279.74,279.4,279.73,5367.0,267.2849,267.304,266.9791,267.2945,5367.0
2022-07-19 15:20:00,279.72,279.72,279.38,279.52,6286.0,267.2849,267.2849,266.96,267.0938,6286.0
2022-07-19 15:25:00,279.51,279.86,279.44,279.66,7395.0,267.0842,267.4187,267.0173,267.2276,7395.0
2022-07-19 15:30:00,279.69,279.89,279.35,279.35,13207.0,267.2562,267.4473,266.9313,266.9313,13207.0
2022-07-19 15:35:00,279.31,279.79,279.31,279.76,11270.0,266.8931,267.3518,266.8931,267.3231,11270.0
2022-07-19 15:40:00,279.74,280.37,279.72,280.34,15869.0,267.304,267.906,267.2849,267.8773,15869.0
2022-07-19 15:45:00,280.34,280.5,280.0,280.0,20734.0,267.8773,268.0302,267.5524,267.5524,20734.0
2022-07-19 15:50:00,279.98,280.17,279.52,279.59,36789.0,267.5333,267.7149,267.0938,267.1607,36789.0
2022-07-19 15:55:00,279.61,280.15,279.61,279.89,104259.0,267.1798,267.6958,267.1798,267.4473,104259.0
2022-07-20 09:30:00,280.0,280.54,279.45,280.34,36347.0,267.5524,268.0684,267.0269,267.8773,36347.0
2022-07-20 09:35:00,280.41,281.25,280.4,281.12,11378.0,267.9442,268.7469,267.9347,268.6227,11378.0
2022-07-20 09:40:00,280.96,281.38,280.82,281.38,7200.0,268.4698,268.8711,268.336,268.8711,7200.0
2022-07-20 09:45:00,281.46,281.79,281.06,281.31,9004.0,268.9475,269.2629,268.5653,268.8042,9004.0
2022-07-20 09:50:00,281.06,281.22,280.28,280.3,7131.0,268.5653,268.7182,267.82,267.8391,7131.0
2022-07-20 09:55:00,280.55,280.77,280.02,280.04,3796.0,268.078,268.2882,267.5716,267.5907,3796.0
2022-07-20 10:00:00,280.12,280.36,279.86,280.05,4643.0,267.6671,267.8964,267.4187,267.6002,4643.0
2022-07-20 10:05:00,280.15,280.22,279.53,280.22,7787.0,267.6958,267.7627,267.1033,267.7627,7787.0
2022-07-20 10:10:00,280.19,280.67,280.18,280.67,2693.0,267.734,268.1927,267.7244,268.1927,2693.0
2022-07-20 10:15:00,280.66,280.66,280.14,280.28,4186.0,268.1831,268.1831,267.6862,267.82,4186.0
2022-07-20 10:20:00,280.21,280.73,280.2,280.73,3736.0,267.7531,268.25,267.7436,268.25,3736.0
2022-07-20 10:25:00,280.67,281.08,280.64,280.83,5741.0,268.1927,268.5844,268.164,268.3456,5741.0
2022-07-20 10:30:00,280.76,281.48,280.67,281.24,15192.0,268.2787,268.9667,268.1927,268.7373,15192.0
2022-07-20 10:35:00,281.22,281.45,281.2,281.29,4227.0,268.7182,268.938,268.6991,268.7851,4227.0
2022-07-20 10:40:00,281.28,281.28,280.71,280.85,17923.0,268.7755,268.7755,268.2309,268.3647,17923.0
2022-07-20 10:45:00,280.92,281.54,280.88,281.28,11608.0,268.4316,269.024,268.3933,268.7755,11608.0
2022-07-20 10:50:00,281.32,282.46,281.22,282.11,9680.0,268.8138,269.9031,268.7182,269.5686,9680.0
2022-07-20 10:55:00,282.27,282.64,282.18,282.64,16989.0,269.7215,270.0751,269.6355,270.0751,16989.0
2022-07-20 11:00:00,282.73,282.75,282.05,282.21,12979.0,270.1611,270.1802,269.5113,269.6642,12979.0
2022-07-20 11:05:00,282.25,282.31,282.06,282.31,19183.0,269.7024,269.7598,269.5209,269.7598,19183.0
2022-07-20 11:10:00,282.31,282.4,282.16,282.37,7125.0,269.7598,269.8458,269.6164,269.8171,7125.0
2022-07-20 11:15:00,282.31,282.63,282.19,282.63,13075.0,269.7598,270.0655,269.6451,270.0655,13075.0
2022-07-20 11:20:00,282.67,282.67,281.83,282.15,14698.0,270.1038,270.1038,269.3011,269.6069,14698.0
2022-07-20 11:25:00,282.17,282.57,282.06,282.43,6911.0,269.626,270.0082,269.5209,269.8744,6911.0
2022-07-20 11:30:00,282.41,282.51,282.23,282.51,6955.0,269.8553,269.9509,269.6833,269.9509,6955.0
2022-07-20 11:35:00,282.57,282.78,281.92,282.15,8336.0,270.0082,270.2089,269.3871,269.6069,8336.0
2022-07-20 11:40:00,282.06,282.74,282.06,282.74,8231.0,269.5209,270.1706,269.5209,270.1706,8231.0
2022-07-20 11:45:00,282.71,282.81,282.65,282.73,4653.0,270.142,270.2375,270.0846,270.1611,4653.0
2022-07-20 11:50:00,282.84,283.57,282.84,283.54,8471.0,270.2662,270.9637,270.2662,270.9351,8471.0
2022-07-20 11:55:00,283.55,283.66,283.3,283.44,7787.0,270.9446,271.0497,270.7057,270.8395,7787.0
2022-07-20 12:00:00,283.49,283.52,283.16,283.37,6319.0,270.8873,270.916,270.572,270.7726,6319.0
2022-07-20 12:05:00,283.42,283.44,283.12,283.18,5542.0,270.8204,270.8395,270.5337,270.5911,5542.0
2022-07-20 12:10:00,283.17,283.55,283.17,283.27,4944.0,270.5815,270.9446,270.5815,270.6771,4944.0
2022-07-20 12:15:00,283.1,283.2,282.76,282.96,6155.0,270.5146,270.6102,270.1898,270.3809,6155.0
2022-07-20 12:20:00,282.98,282.98,282.77,282.89,3165.0,270.4,270.4,270.1993,270.314,3165.0
2022-07-20 12:25:00,282.84,282.84,282.41,282.44,9440.0,270.2662,270.2662,269.8553,269.884,9440.0
2022-07-20 12:30:00,282.45,282.88,282.44,282.83,6785.0,269.8935,270.3044,269.884,270.2566,6785.0
2022-07-20 12:35:00,282.86,282.94,282.7,282.7,3081.0,270.2853,270.3618,270.1324,270.1324,3081.0
2022-07-20 12:40:00,282.71,282.71,281.6,281.69,7022.0,270.142,270.142,269.0813,269.1673,7022.0
2022-07-20 12:45:00,281.61,281.61,280.87,280.98,5041.0,269.0909,269.0909,268.3838,268.4889,5041.0
2022-07-20 12:50:00,281.02,281.48,280.99,281.22,3998.0,268.5271,268.9667,268.4984,268.7182,3998.0
2022-07-20 12:55:00,281.14,281.42,281.01,281.3,4331.0,268.6418,268.9093,268.5175,268.7947,4331.0
2022-07-20 13:00:00,281.25,281.43,280.47,280.66,9809.0,268.7469,268.9189,268.0016,268.1831,9809.0
2022-07-20 13:05:00,280.67,280.77,280.04,280.39,13558.0,268.1927,268.2882,267.5907,267.9251,13558.0
2022-07-20 13:10:00,280.4,280.45,279.91,280.25,5128.0,267.9347,267.9824,267.4665,267.7913,5128.0
2022-07-20 13:15:00,280.06,280.4,279.8,280.34,4649.0,267.6098,267.9347,267.3613,267.8773,4649.0
2022-07-20 13:20:00,280.37,280.41,280.07,280.14,6092.0,267.906,267.9442,267.6193,267.6862,6092.0
2022-07-20 13:25:00,280.14,280.64,280.14,280.64,2038.0,267.6862,268.164,267.6862,268.164,2038.0
2022-07-20 13:30:00,280.59,281.25,280.46,281.19,8090.0,268.1162,268.7469,267.992,268.6895,8090.0
2022-07-20 13:35:00,281.24,281.24,280.82,280.98,3836.0,268.7373,268.7373,268.336,268.4889,3836.0
2022-07-20 13:40:00,280.96,281.17,280.66,280.73,10392.0,268.4698,268.6704,268.1831,268.25,10392.0
2022-07-20 13:45:00,280.71,281.0,280.27,280.33,9748.0,268.2309,268.508,267.8104,267.8678,9748.0
2022-07-20 13:50:00,280.34,280.5,280.16,280.22,3278.0,267.8773,268.0302,267.7053,267.7627,3278.0
2022-07-20 13:55:00,280.23,280.23,279.46,279.66,4693.0,267.7722,267.7722,267.0365,267.2276,4693.0
2022-07-20 14:00:00,279.55,280.17,279.49,280.07,7828.0,267.1225,267.7149,267.0651,267.6193,7828.0
2022-07-20 14:05:00,280.11,280.11,279.81,280.0,5775.0,267.6576,267.6576,267.3709,267.5524,5775.0
2022-07-20 14:10:00,279.89,279.89,279.57,279.84,8717.0,267.4473,267.4473,267.1416,267.3996,8717.0
2022-07-20 14:15:00,279.64,279.93,279.46,279.93,7356.0,267.2085,267.4856,267.0365,267.4856,7356.0
2022-07-20 14:20:00,279.99,280.32,279.94,280.32,7255.0,267.5429,267.8582,267.4951,267.8582,7255.0
2022-07-20 14:25:00,280.34,280.79,280.34,280.72,4313.0,267.8773,268.3073,267.8773,268.2404,4313.0
2022-07-20 14:30:00,280.7,280.7,280.27,280.61,4978.0,268.2213,268.2213,267.8104,268.1353,4978.0
2022-07-20 14:35:00,280.59,280.75,280.49,280.72,6300.0,268.1162,268.2691,268.0207,268.2404,6300.0
2022-07-20 14:40:00,280.84,280.84,280.54,280.72,4728.0,268.3551,268.3551,268.0684,268.2404,4728.0
2022-07-20 14:45:00,280.72,280.91,280.59,280.87,8427.0,268.2404,268.422,268.1162,268.3838,8427.0
2022-07-20 14:50:00,280.92,281.03,280.32,280.32,10957.0,268.4316,268.5367,267.8582,267.8582,10957.0
2022-07-20 14:55:00,280.33,280.96,280.22,280.8,8320.0,267.8678,268.4698,267.7627,268.3169,8320.0
2022-07-20 15:00:00,280.75,281.87,280.74,281.8,6877.0,268.2691,269.3393,268.2596,269.2724,6877.0
2022-07-20 15:05:00,281.9,282.14,281.76,281.81,6353.0,269.368,269.5973,269.2342,269.282,6353.0
2022-07-20 15:10:00,281.79,282.01,281.7,281.76,6022.0,269.2629,269.4731,269.1769,269.2342,6022.0
2022-07-20 15:15:00,281.81,282.23,281.71,282.05,7965.0,269.282,269.6833,269.1864,269.5113,7965.0
2022-07-20 15:20:00,282.1,282.15,281.61,281.67,5491.0,269.5591,269.6069,269.0909,269.1482,5491.0
2022-07-20 15:25:00,281.78,282.22,281.75,282.17,9193.0,269.2533,269.6738,269.2247,269.626,9193.0
2022-07-20 15:30:00,282.22,282.23,281.4,281.43,10441.0,269.6738,269.6833,268.8902,268.9189,10441.0
2022-07-20 15:35:00,281.41,281.75,281.3,281.61,11046.0,268.8998,269.2247,268.7947,269.0909,11046.0
2022-07-20 15:40:00,281.63,282.08,281.52,281.94,9890.0,269.11,269.54,269.0049,269.4062,9890.0
2022-07-20 15:45:00,281.91,282.12,281.6,281.96,14740.0,269.3775,269.5782,269.0813,269.4253,14740.0
2022-07-20 15:50:00,281.95,282.25,281.58,281.71,35551.0,269.4158,269.7024,269.0622,269.1864,35551.0
2022-07-20 15:55:00,281.74,281.89,281.39,281.73,74451.0,269.2151,269.3584,268.8807,269.2055,74451.0
2022-07-21 09:30:00,281.18,281.89,280.76,281.71,30849.0,268.68,269.3584,268.2787,269.1864,30849.0
2022-07-21 09:35:00,281.44,282.56,281.13,282.56,12134.0,268.9284,269.9986,268.6322,269.9986,12134.0
2022-07-21 09:40:00,282.52,282.55,281.86,282.1,6442.0,269.9604,269.9891,269.3298,269.5591,6442.0
2022-07-21 09:45:00,281.98,282.99,281.58,282.99,4771.0,269.4444,270.4095,269.0622,270.4095,4771.0
2022-07-21 09:50:00,282.77,283.69,282.52,283.69,6927.0,270.1993,271.0784,269.9604,271.0784,6927.0
2022-07-21 09:55:00,283.6,283.82,283.0,283.15,26282.0,270.9924,271.2026,270.4191,270.5624,26282.0
2022-07-21 10:00:00,283.36,284.24,283.04,283.04,9862.0,270.7631,271.604,270.4573,270.4573,9862.0
2022-07-21 10:05:00,282.93,283.3,282.32,283.11,7552.0,270.3522,270.7057,269.7693,270.5242,7552.0
2022-07-21 10:10:00,283.23,283.29,282.3,282.43,7441.0,270.6389,270.6962,269.7502,269.8744,7441.0
2022-07-21 10:15:00,282.55,283.81,282.47,283.81,6815.0,269.9891,271.1931,269.9126,271.1931,6815.0
2022-07-21 10:20:00,283.89,283.89,282.96,283.19,13276.0,271.2695,271.2695,270.3809,270.6006,13276.0
2022-07-21 10:25:00,283.11,283.11,282.36,283.06,11948.0,270.5242,270.5242,269.8075,270.4764,11948.0
2022-07-21 10:30:00,283.04,283.21,282.7,283.01,5272.0,270.4573,270.6197,270.1324,270.4286,5272.0
2022-07-21 10:35:00,283.21,283.94,283.15,283.9,7656.0,270.6197,271.3173,270.5624,271.2791,7656.0
2022-07-21 10:40:00,283.94,284.36,283.82,284.22,8466.0,271.3173,271.7186,271.2026,271.5848,8466.0
2022-07-21 10:45:00,284.25,284.39,283.98,284.02,8079.0,271.6135,271.7473,271.3555,271.3937,8079.0
2022-07-21 10:50:00,284.1,284.46,284.08,284.41,5887.0,271.4702,271.8142,271.4511,271.7664,5887.0
2022-07-21 10:55:00,284.29,285.11,284.29,285.06,10268.0,271.6517,272.4353,271.6517,272.3875,10268.0
2022-07-21 11:00:00,285.0,285.7,284.91,285.63,14139.0,272.3302,272.9991,272.2442,272.9322,14139.0
2022-07-21 11:05:00,285.63,285.68,284.73,285.06,9062.0,272.9322,272.9799,272.0722,272.3875,9062.0
2022-07-21 11:10:00,284.93,285.2,284.71,284.84,6949.0,272.2633,272.5213,272.0531,272.1773,6949.0
2022-07-21 11:15:00,284.93,285.02,284.63,284.98,11564.0,272.2633,272.3493,271.9766,272.3111,11564.0
2022-07-21 11:20:00,285.05,285.1,284.38,284.52,11086.0,272.3779,272.4257,271.7377,271.8715,11086.0
2022-07-21 11:25:00,284.62,285.18,284.61,284.96,4180.0,271.9671,272.5022,271.9575,272.292,4180.0
2022-07-21 11:30:00,285.01,285.79,284.76,285.79,7593.0,272.3397,273.0851,272.1008,273.0851,7593.0
2022-07-21 11:35:00,285.82,285.88,285.61,285.61,4063.0,273.1137,273.1711,272.9131,272.9131,4063.0
2022-07-21 11:40:00,285.69,286.11,285.69,285.94,32895.0,272.9895,273.3908,272.9895,273.2284,32895.0
2022-07-21 11:45:00,286.0,286.0,285.68,285.69,4112.0,273.2857,273.2857,272.9799,272.9895,4112.0
2022-07-21 11:50:00,285.67,285.9,285.47,285.79,15819.0,272.9704,273.1902,272.7793,273.0851,15819.0
2022-07-21 11:55:00,285.88,286.19,285.88,286.04,3829.0,273.1711,273.4673,273.1711,273.3239,3829.0
2022-07-21 12:00:00,285.96,286.88,285.9,286.88,9819.0,273.2475,274.1266,273.1902,274.1266,9819.0
2022-07-21 12:05:00,286.85,287.18,286.68,287.17,7530.0,274.0979,274.4133,273.9355,274.4037,7530.0
2022-07-21 12:10:00,287.23,287.5,286.79,287.0,16179.0,274.461,274.719,274.0406,274.2413,16179.0
2022-07-21 12:15:00,287.03,287.37,286.78,287.06,2362.0,274.2699,274.5948,274.031,274.2986,2362.0
2022-07-21 12:20:00,287.11,287.46,286.98,287.45,4542.0,274.3464,274.6808,274.2222,274.6713,4542.0
2022-07-21 12:25:00,287.44,287.74,287.32,287.65,3231.0,274.6617,274.9484,274.547,274.8624,3231.0
2022-07-21 12:30:00,287.63,287.85,287.59,287.79,6193.0,274.8433,275.0535,274.805,274.9961,6193.0
2022-07-21 12:35:00,287.79,287.89,287.65,287.75,7252.0,274.9961,275.0917,274.8624,274.9579,7252.0
2022-07-21 12:40:00,287.73,287.73,287.59,287.66,2910.0,274.9388,274.9388,274.805,274.8719,2910.0
2022-07-21 12:45:00,287.59,287.63,287.42,287.48,2180.0,274.805,274.8433,274.6426,274.6999,2180.0
2022-07-21 12:50:00,287.47,287.67,287.34,287.45,5721.0,274.6904,274.8815,274.5661,274.6713,5721.0
2022-07-21 12:55:00,287.46,287.85,287.44,287.81,3180.0,274.6808,275.0535,274.6617,275.0153,3180.0
2022-07-21 13:00:00,287.83,287.83,287.51,287.74,7922.0,275.0344,275.0344,274.7286,274.9484,7922.0
2022-07-21 13:05:00,287.69,287.92,287.46,287.58,7235.0,274.9006,275.1204,274.6808,274.7955,7235.0
2022-07-21 13:10:00,287.52,287.61,287.14,287.14,3915.0,274.7381,274.8241,274.375,274.375,3915.0
2022-07-21 13:15:00,287.16,287.51,287.15,287.43,5134.0,274.3941,274.7286,274.3846,274.6521,5134.0
2022-07-21 13:20:00,287.47,287.68,287.12,287.12,3680.0,274.6904,274.891,274.3559,274.3559,3680.0
2022-07-21 13:25:00,287.0,287.26,286.93,287.2,3100.0,274.2413,274.4897,274.1744,274.4324,3100.0
2022-07-21 13:30:00,287.19,287.23,286.5,286.5,4774.0,274.4228,274.461,273.7635,273.7635,4774.0
2022-07-21 13:35:00,286.67,287.34,286.67,287.2,4556.0,273.9259,274.5661,273.9259,274.4324,4556.0
2022-07-21 13:40:00,287.19,287.46,287.17,287.31,3623.0,274.4228,274.6808,274.4037,274.5375,3623.0
2022-07-21 13:45:00,287.29,287.33,287.03,287.21,4050.0,274.5184,274.5566,274.2699,274.4419,4050.0
2022-07-21 13:50:00,287.09,287.14,286.83,286.83,4252.0,274.3273,274.375,274.0788,274.0788,4252.0
2022-07-21 13:55:00,287.0,287.35,286.98,287.35,3479.0,274.2413,274.5757,274.2222,274.5757,3479.0
2022-07-21 14:00:00,287.36,287.58,287.12,287.26,4836.0,274.5853,274.7955,274.3559,274.4897,4836.0
2022-07-21 14:05:00,287.31,287.68,287.19,287.46,6844.0,274.5375,274.891,274.4228,274.6808,6844.0
2022-07-21 14:10:00,287.46,287.53,287.27,287.47,6789.0,274.6808,274.7477,274.4993,274.6904,6789.0
2022-07-21 14:15:00,287.59,287.75,287.42,287.58,4997.0,274.805,274.9579,274.6426,274.7955,4997.0
2022-07-21 14:20:00,287.55,288.23,287.55,287.75,20820.0,274.7668,275.4166,274.7668,274.9579,20820.0
2022-07-21 14:25:00,287.76,287.82,287.33,287.36,10808.0,274.9675,275.0248,274.5566,274.5853,10808.0
2022-07-21 14:30:00,287.34,287.34,286.75,286.75,9061.0,274.5661,274.5661,274.0024,274.0024,9061.0
2022-07-21 14:35:00,286.74,286.84,286.44,286.84,7141.0,273.9928,274.0884,273.7062,274.0884,7141.0
2022-07-21 14:40:00,286.86,286.86,286.19,286.25,6418.0,274.1075,274.1075,273.4673,273.5246,6418.0
2022-07-21 14:45:00,286.24,286.46,286.15,286.43,7172.0,273.515,273.7253,273.429,273.6966,7172.0
2022-07-21 14:50:00,286.68,286.71,286.47,286.68,4901.0,273.9355,273.9642,273.7348,273.9355,4901.0
2022-07-21 14:55:00,286.77,287.0,286.7,286.7,5649.0,274.0215,274.2413,273.9546,273.9546,5649.0
2022-07-21 15:00:00,286.63,286.94,286.6,286.86,5907.0,273.8877,274.1839,273.859,274.1075,5907.0
2022-07-21 15:05:00,286.94,287.5,286.9,287.5,6158.0,274.1839,274.719,274.1457,274.719,6158.0
2022-07-21 15:10:00,287.47,287.53,286.9,287.11,5057.0,274.6904,274.7477,274.1457,274.3464,5057.0
2022-07-21 15:15:00,287.06,287.06,286.76,287.06,5947.0,274.2986,274.2986,274.0119,274.2986,5947.0
2022-07-21 15:20:00,287.0,287.13,286.89,287.01,6733.0,274.2413,274.3655,274.1362,274.2508,6733.0
2022-07-21 15:25:00,286.98,287.29,286.97,287.11,4081.0,274.2222,274.5184,274.2126,274.3464,4081.0
2022-07-21 15:30:00,287.12,287.34,287.01,287.34,9467.0,274.3559,274.5661,274.2508,274.5661,9467.0
2022-07-21 15:35:00,287.41,287.47,286.99,286.99,9528.0,274.633,274.6904,274.2317,274.2317,9528.0
2022-07-21 15:40:00,287.07,287.26,287.05,287.12,5851.0,274.3081,274.4897,274.289,274.3559,5851.0
2022-07-21 15:45:00,287.16,287.39,287.16,287.32,10255.0,274.3941,274.6139,274.3941,274.547,10255.0
2022-07-21 15:50:00,287.26,287.67,287.23,287.54,20134.0,274.4897,274.8815,274.461,274.7573,20134.0
2022-07-21 15:55:00,287.58,288.21,287.58,288.03,58753.0,274.7955,275.3975,274.7955,275.2255,58753.0
2022-07-22 09:30:00,287.5,289.16,287.5,288.57,26744.0,274.719,276.3052,274.719,275.7415,26744.0
2022-07-22 09:35:00,288.18,290.3,288.18,289.8,15005.0,275.3688,277.3946,275.3688,276.9168,15005.0
2022-07-22 09:40:00,290.01,290.35,289.74,289.76,11762.0,277.1174,277.4423,276.8595,276.8786,11762.0
2022-07-22 09:45:00,290.11,290.52,289.67,290.44,8701.0,277.213,277.6048,276.7926,277.5283,8701.0
2022-07-22 09:50:00,290.6,291.09,289.75,290.1,8612.0,277.6812,278.1494,276.869,277.2034,8612.0
2022-07-22 09:55:00,290.19,290.26,289.61,289.77,10517.0,277.2894,277.3563,276.7352,276.8881,10517.0
2022-07-22 10:00:00,289.85,289.86,289.1,289.1,8673.0,276.9646,276.9741,276.2479,276.2479,8673.0
2022-07-22 10:05:00,289.22,289.23,288.31,288.51,10982.0,276.3626,276.3721,275.493,275.6841,10982.0
2022-07-22 10:10:00,288.62,289.43,288.62,289.1,4878.0,275.7892,276.5632,275.7892,276.2479,4878.0
2022-07-22 10:15:00,289.11,289.4,288.9,289.4,9029.0,276.2575,276.5346,276.0568,276.5346,9029.0
2022-07-22 10:20:00,289.4,289.4,288.6,289.02,4125.0,276.5346,276.5346,275.7701,276.1715,4125.0
2022-07-22 10:25:00,288.88,289.12,288.34,289.09,10273.0,276.0377,276.267,275.5217,276.2383,10273.0
2022-07-22 10:30:00,289.01,289.53,288.89,289.02,9389.0,276.1619,276.6588,276.0472,276.1715,9389.0
2022-07-22 10:35:00,289.0,289.06,288.75,288.85,3853.0,276.1523,276.2097,275.9135,276.009,3853.0
2022-07-22 10:40:00,288.95,289.43,288.85,289.11,4606.0,276.1046,276.5632,276.009,276.2575,4606.0
2022-07-22 10:45:00,289.12,289.33,288.85,289.08,9759.0,276.267,276.4677,276.009,276.2288,9759.0
2022-07-22 10:50:00,289.13,290.0,288.98,289.98,7647.0,276.2766,277.1079,276.1332,277.0888,7647.0
2022-07-22 10:55:00,289.92,290.31,289.85,289.93,13360.0,277.0315,277.4041,276.9646,277.041,13360.0
2022-07-22 11:00:00,289.82,290.07,289.22,289.28,9419.0,276.9359,277.1748,276.3626,276.4199,9419.0
2022-07-22 11:05:00,289.22,289.39,289.14,289.32,13272.0,276.3626,276.525,276.2861,276.4581,13272.0
2022-07-22 11:10:00,289.22,289.54,289.21,289.48,8909.0,276.3626,276.6683,276.353,276.611,8909.0
2022-07-22 11:15:00,289.46,289.71,289.35,289.63,14504.0,276.5919,276.8308,276.4868,276.7543,14504.0
2022-07-22 11:20:00,289.66,289.66,288.65,288.66,18052.0,276.783,276.783,275.8179,275.8275,18052.0
2022-07-22 11:25:00,288.6,288.93,288.55,288.71,13981.0,275.7701,276.0855,275.7224,275.8752,13981.0
2022-07-22 11:30:00,288.63,288.72,288.1,288.51,12734.0,275.7988,275.8848,275.2924,275.6841,12734.0
2022-07-22 11:35:00,288.51,288.55,287.71,288.32,12036.0,275.6841,275.7224,274.9197,275.5026,12036.0
2022-07-22 11:40:00,288.33,288.7,288.08,288.31,5268.0,275.5121,275.8657,275.2732,275.493,5268.0
2022-07-22 11:45:00,288.38,288.39,287.85,288.28,22016.0,275.5599,275.5695,275.0535,275.4644,22016.0
2022-07-22 11:50:00,288.22,288.28,287.77,288.17,7052.0,275.407,275.4644,274.977,275.3592,7052.0
2022-07-22 11:55:00,288.2,288.44,287.86,288.44,5952.0,275.3879,275.6172,275.063,275.6172,5952.0
2022-07-22 12:00:00,288.54,288.85,288.07,288.2,5963.0,275.7128,276.009,275.2637,275.3879,5963.0
2022-07-22 12:05:00,288.12,288.22,287.6,287.62,7247.0,275.3115,275.407,274.8146,274.8337,7247.0
2022-07-22 12:10:00,287.57,287.57,287.06,287.06,5998.0,274.7859,274.7859,274.2986,274.2986,5998.0
2022-07-22 12:15:00,287.17,287.48,287.16,287.23,2973.0,274.4037,274.6999,274.3941,274.461,2973.0
2022-07-22 12:20:00,287.24,287.31,287.11,287.3,1901.0,274.4706,274.5375,274.3464,274.5279,1901.0
2022-07-22 12:25:00,287.2,287.59,287.15,287.49,5716.0,274.4324,274.805,274.3846,274.7095,5716.0
2022-07-22 12:30:00,287.43,287.88,287.42,287.73,4204.0,274.6521,275.0821,274.6426,274.9388,4204.0
2022-07-22 12:35:00,287.85,287.85,287.38,287.43,3931.0,275.0535,275.0535,274.6044,274.6521,3931.0
2022-07-22 12:40:00,287.44,287.5,286.91,286.94,4795.0,274.6617,274.719,274.1553,274.1839,4795.0
2022-07-22 12:45:00,286.87,287.33,286.87,287.08,4253.0,274.117,274.5566,274.117,274.3177,4253.0
2022-07-22 12:50:00,287.18,287.41,287.03,287.4,2242.0,274.4133,274.633,274.2699,274.6235,2242.0
2022-07-22 12:55:00,287.34,287.34,287.06,287.17,2713.0,274.5661,274.5661,274.2986,274.4037,2713.0
2022-07-22 13:00:00,286.96,286.98,286.39,286.49,4802.0,274.203,274.2222,273.6584,273.7539,4802.0
2022-07-22 13:05:00,286.63,287.16,286.63,287.13,3724.0,273.8877,274.3941,273.8877,274.3655,3724.0
2022-07-22 13:10:00,287.18,287.19,286.74,286.85,4742.0,274.4133,274.4228,273.9928,274.0979,4742.0
2022-07-22 13:15:00,286.87,286.95,286.56,286.64,4828.0,274.117,274.1935,273.8208,273.8973,4828.0
2022-07-22 13:20:00,286.64,286.82,286.53,286.56,1418.0,273.8973,274.0693,273.7922,273.8208,1418.0
2022-07-22 13:25:00,286.6,286.69,286.39,286.66,2459.0,273.859,273.945,273.6584,273.9164,2459.0
2022-07-22 13:30:00,286.56,286.57,286.13,286.17,4465.0,273.8208,273.8304,273.4099,273.4482,4465.0
2022-07-22 13:35:00,286.16,286.37,285.8,286.37,8406.0,273.4386,273.6393,273.0946,273.6393,8406.0
2022-07-22 13:40:00,286.44,286.44,286.01,286.43,3887.0,273.7062,273.7062,273.2953,273.6966,3887.0
2022-07-22 13:45:00,286.4,286.69,286.33,286.44,4764.0,273.6679,273.945,273.601,273.7062,4764.0
2022-07-22 13:50:00,286.41,286.5,286.12,286.4,4633.0,273.6775,273.7635,273.4004,273.6679,4633.0
2022-07-22 13:55:00,286.41,286.84,286.41,286.78,4707.0,273.6775,274.0884,273.6775,274.031,4707.0
2022-07-22 14:00:00,286.82,286.83,286.21,286.48,7798.0,274.0693,274.0788,273.4864,273.7444,7798.0
2022-07-22 14:05:00,286.34,286.56,286.18,286.31,7753.0,273.6106,273.8208,273.4577,273.5819,7753.0
2022-07-22 14:10:00,286.31,286.32,286.07,286.32,5817.0,273.5819,273.5915,273.3526,273.5915,5817.0
2022-07-22 14:15:00,286.41,286.87,286.35,286.87,6488.0,273.6775,274.117,273.6202,274.117,6488.0
2022-07-22 14:20:00,286.85,286.89,286.66,286.69,5376.0,274.0979,274.1362,273.9164,273.945,5376.0
2022-07-22 14:25:00,286.71,286.85,286.5,286.84,6132.0,273.9642,274.0979,273.7635,274.0884,6132.0
2022-07-22 14:30:00,286.78,287.17,286.47,287.08,6003.0,274.031,274.4037,273.7348,274.3177,6003.0
2022-07-22 14:35:00,287.12,287.17,286.8,286.99,4874.0,274.3559,274.4037,274.0502,274.2317,4874.0
2022-07-22 14:40:00,286.94,287.02,286.77,286.82,4418.0,274.1839,274.2604,274.0215,274.0693,4418.0
2022-07-22 14:45:00,286.89,287.17,286.84,287.17,10059.0,274.1362,274.4037,274.0884,274.4037,10059.0
2022-07-22 14:50:00,287.11,287.45,286.96,287.32,8301.0,274.3464,274.6713,274.203,274.547,8301.0
2022-07-22 14:55:00,287.26,287.62,287.24,287.43,13220.0,274.4897,274.8337,274.4706,274.6521,13220.0
2022-07-22 15:00:00,287.36,287.5,287.19,287.36,5936.0,274.5853,274.719,274.4228,274.5853,5936.0
2022-07-22 15:05:00,287.32,287.57,286.99,287.0,9017.0,274.547,274.7859,274.2317,274.2413,9017.0
2022-07-22 15:10:00,287.06,287.89,286.93,287.89,8434.0,274.2986,275.0917,274.1744,275.0917,8434.0
2022-07-22 15:15:00,287.82,287.83,287.5,287.67,9171.0,275.0248,275.0344,274.719,274.8815,9171.0
2022-07-22 15:20:00,287.68,287.97,287.64,287.91,7693.0,274.891,275.1681,274.8528,275.1108,7693.0
2022-07-22 15:25:00,287.96,288.14,287.51,288.1,10481.0,275.1586,275.3306,274.7286,275.2924,10481.0
2022-07-22 15:30:00,288.1,288.12,287.48,287.55,13777.0,275.2924,275.3115,274.6999,274.7668,13777.0
2022-07-22 15:35:00,287.45,287.55,287.19,287.38,9160.0,274.6713,274.7668,274.4228,274.6044,9160.0
2022-07-22 15:40:00,287.33,287.71,287.33,287.35,12226.0,274.5566,274.9197,274.5566,274.5757,12226.0
2022-07-22 15:45:00,287.28,287.65,287.02,287.05,11050.0,274.5088,274.8624,274.2604,274.289,11050.0
2022-07-22 15:50:00,287.38,287.76,287.17,287.31,39217.0,274.6044,274.9675,274.4037,274.5375,39217.0
2022-07-22 15:55:00,287.29,288.24,287.29,288.22,78160.0,274.5184,275.4261,274.5184,275.407,78160.0
2022-07-25 09:30:00,288.24,288.77,286.96,287.27,25449.0,275.4261,275.9326,274.203,274.4993,25449.0
2022-07-25 09:35:00,287.03,287.26,285.45,285.6,7543.0,274.2699,274.4897,272.7602,272.9035,7543.0
2022-07-25 09:40:00,285.65,286.51,285.45,286.32,9107.0,272.9513,273.773,272.7602,273.5915,9107.0
2022-07-25 09:45:00,286.47,286.48,285.58,286.48,10422.0,273.7348,273.7444,272.8844,273.7444,10422.0
2022-07-25 09:50:00,286.5,287.14,286.49,286.91,7270.0,273.7635,274.375,273.7539,274.1553,7270.0
2022-07-25 09:55:00,286.89,287.1,286.52,287.05,5930.0,274.1362,274.3368,273.7826,274.289,5930.0
2022-07-25 10:00:00,286.88,287.15,286.35,286.36,11331.0,274.1266,274.3846,273.6202,273.6297,11331.0
2022-07-25 10:05:00,286.51,286.92,286.0,286.54,8954.0,273.773,274.1648,273.2857,273.8017,8954.0
2022-07-25 10:10:00,286.54,287.35,286.53,287.04,3645.0,273.8017,274.5757,273.7922,274.2795,3645.0
2022-07-25 10:15:00,286.91,287.07,286.24,286.28,6507.0,274.1553,274.3081,273.515,273.5533,6507.0
2022-07-25 10:20:00,286.47,287.09,286.42,287.01,9205.0,273.7348,274.3273,273.687,274.2508,9205.0
2022-07-25 10:25:00,286.88,287.25,286.22,286.95,10312.0,274.1266,274.4801,273.4959,274.1935,10312.0
2022-07-25 10:30:00,286.84,287.16,286.69,286.97,5868.0,274.0884,274.3941,273.945,274.2126,5868.0
2022-07-25 10:35:00,286.93,286.93,286.46,286.88,13801.0,274.1744,274.1744,273.7253,274.1266,13801.0
2022-07-25 10:40:00,286.85,287.65,286.76,287.59,5700.0,274.0979,274.8624,274.0119,274.805,5700.0
2022-07-25 10:45:00,287.6,287.79,287.47,287.59,12420.0,274.8146,274.9961,274.6904,274.805,12420.0
2022-07-25 10:50:00,287.62,287.96,287.44,287.87,10063.0,274.8337,275.1586,274.6617,275.0726,10063.0
2022-07-25 10:55:00,287.77,288.63,287.72,287.94,11511.0,274.977,275.7988,274.9293,275.1395,11511.0
2022-07-25 11:00:00,287.92,288.0,287.59,287.59,5297.0,275.1204,275.1968,274.805,274.805,5297.0
2022-07-25 11:05:00,287.66,287.94,287.35,287.78,7113.0,274.8719,275.1395,274.5757,274.9866,7113.0
2022-07-25 11:10:00,287.83,287.83,286.93,286.98,7654.0,275.0344,275.0344,274.1744,274.2222,7654.0
2022-07-25 11:15:00,287.03,287.03,286.77,286.96,4370.0,274.2699,274.2699,274.0215,274.203,4370.0
2022-07-25 11:20:00,287.02,287.34,287.02,287.27,4371.0,274.2604,274.5661,274.2604,274.4993,4371.0
2022-07-25 11:25:00,287.36,287.76,287.12,287.75,3300.0,274.5853,274.9675,274.3559,274.9579,3300.0
2022-07-25 11:30:00,287.74,288.42,287.67,288.21,3776.0,274.9484,275.5981,274.8815,275.3975,3776.0
2022-07-25 11:35:00,288.26,288.29,287.92,288.29,3098.0,275.4452,275.4739,275.1204,275.4739,3098.0
2022-07-25 11:40:00,288.24,288.35,288.06,288.22,6156.0,275.4261,275.5312,275.2541,275.407,6156.0
2022-07-25 11:45:00,288.36,288.71,288.36,288.38,4512.0,275.5408,275.8752,275.5408,275.5599,4512.0
2022-07-25 11:50:00,288.36,288.56,288.21,288.49,3525.0,275.5408,275.7319,275.3975,275.665,3525.0
2022-07-25 11:55:00,288.54,288.72,288.45,288.58,2688.0,275.7128,275.8848,275.6268,275.751,2688.0
2022-07-25 12:00:00,288.45,288.57,288.18,288.49,5608.0,275.6268,275.7415,275.3688,275.665,5608.0
2022-07-25 12:05:00,288.38,288.53,288.21,288.27,6775.0,275.5599,275.7032,275.3975,275.4548,6775.0
2022-07-25 12:10:00,288.28,288.34,287.9,287.9,8110.0,275.4644,275.5217,275.1013,275.1013,8110.0
2022-07-25 12:15:00,287.85,287.98,287.63,287.98,11842.0,275.0535,275.1777,274.8433,275.1777,11842.0
2022-07-25 12:20:00,287.92,287.97,287.79,287.91,4510.0,275.1204,275.1681,274.9961,275.1108,4510.0
2022-07-25 12:25:00,287.91,288.38,287.89,288.38,5204.0,275.1108,275.5599,275.0917,275.5599,5204.0
2022-07-25 12:30:00,288.34,288.61,288.32,288.54,2618.0,275.5217,275.7797,275.5026,275.7128,2618.0
2022-07-25 12:35:00,288.5,288.57,288.26,288.26,1835.0,275.6746,275.7415,275.4452,275.4452,1835.0
2022-07-25 12:40:00,288.32,288.64,288.32,288.47,2071.0,275.5026,275.8084,275.5026,275.6459,2071.0
2022-07-25 12:45:00,288.52,289.03,288.5,288.88,5491.0,275.6937,276.181,275.6746,276.0377,5491.0
2022-07-25 12:50:00,288.96,288.96,288.76,288.83,4303.0,276.1141,276.1141,275.923,275.9899,4303.0
2022-07-25 12:55:00,288.85,288.93,288.61,288.61,8555.0,276.009,276.0855,275.7797,275.7797,8555.0
2022-07-25 13:00:00,288.68,289.0,288.66,288.94,4564.0,275.8466,276.1523,275.8275,276.095,4564.0
2022-07-25 13:05:00,288.73,288.8,288.62,288.8,3034.0,275.8944,275.9612,275.7892,275.9612,3034.0
2022-07-25 13:10:00,288.85,288.89,288.37,288.43,2801.0,276.009,276.0472,275.5504,275.6077,2801.0
2022-07-25 13:15:00,288.38,288.45,288.28,288.31,2635.0,275.5599,275.6268,275.4644,275.493,2635.0
2022-07-25 13:20:00,288.5,288.53,288.29,288.41,5367.0,275.6746,275.7032,275.4739,275.5886,5367.0
2022-07-25 13:25:00,288.34,288.34,288.04,288.04,1720.0,275.5217,275.5217,275.235,275.235,1720.0
2022-07-25 13:30:00,288.02,288.14,287.79,288.13,3123.0,275.2159,275.3306,274.9961,275.321,3123.0
2022-07-25 13:35:00,288.0,288.0,287.53,287.53,3310.0,275.1968,275.1968,274.7477,274.7477,3310.0
2022-07-25 13:40:00,287.49,287.73,287.39,287.5,4312.0,274.7095,274.9388,274.6139,274.719,4312.0
2022-07-25 13:45:00,287.59,287.68,287.37,287.37,4085.0,274.805,274.891,274.5948,274.5948,4085.0
2022-07-25 13:50:00,287.38,287.54,287.33,287.38,5900.0,274.6044,274.7573,274.5566,274.6044,5900.0
2022-07-25 13:55:00,287.48,287.51,287.37,287.37,5189.0,274.6999,274.7286,274.5948,274.5948,5189.0
2022-07-25 14:00:00,287.36,287.57,287.35,287.4,5632.0,274.5853,274.7859,274.5757,274.6235,5632.0
2022-07-25 14:05:00,287.38,287.64,287.37,287.52,3222.0,274.6044,274.8528,274.5948,274.7381,3222.0
2022-07-25 14:10:00,287.49,287.67,287.49,287.67,3092.0,274.7095,274.8815,274.7095,274.8815,3092.0
2022-07-25 14:15:00,287.63,287.64,287.37,287.41,13130.0,274.8433,274.8528,274.5948,274.633,13130.0
2022-07-25 14:20:00,287.32,287.62,287.27,287.52,5376.0,274.547,274.8337,274.4993,274.7381,5376.0
2022-07-25 14:25:00,287.51,287.69,287.43,287.53,7247.0,274.7286,274.9006,274.6521,274.7477,7247.0
2022-07-25 14:30:00,287.51,287.75,287.25,287.6,20708.0,274.7286,274.9579,274.4801,274.8146,20708.0
2022-07-25 14:35:00,287.62,287.84,287.44,287.56,2754.0,274.8337,275.0439,274.6617,274.7764,2754.0
2022-07-25 14:40:00,287.54,287.99,287.54,287.84,5337.0,274.7573,275.1872,274.7573,275.0439,5337.0
2022-07-25 14:45:00,287.8,287.8,287.27,287.4,2220.0,275.0057,275.0057,274.4993,274.6235,2220.0
2022-07-25 14:50:00,287.38,287.58,287.21,287.5,5886.0,274.6044,274.7955,274.4419,274.719,5886.0
2022-07-25 14:55:00,287.49,287.6,287.37,287.5,5042.0,274.7095,274.8146,274.5948,274.719,5042.0
2022-07-25 15:00:00,287.4,287.61,287.19,287.2,13349.0,274.6235,274.8241,274.4228,274.4324,13349.0
2022-07-25 15:05:00,287.23,287.5,287.09,287.43,6638.0,274.461,274.719,274.3273,274.6521,6638.0
2022-07-25 15:10:00,287.49,287.63,287.34,287.37,5192.0,274.7095,274.8433,274.5661,274.5948,5192.0
2022-07-25 15:15:00,287.35,287.58,287.18,287.54,5020.0,274.5757,274.7955,274.4133,274.7573,5020.0
2022-07-25 15:20:00,287.49,287.91,287.49,287.85,6079.0,274.7095,275.1108,274.7095,275.0535,6079.0
2022-07-25 15:25:00,287.92,287.92,287.43,287.43,8828.0,275.1204,275.1204,274.6521,274.6521,8828.0
2022-07-25 15:30:00,287.43,287.68,287.32,287.39,13730.0,274.6521,274.891,274.547,274.6139,13730.0
2022-07-25 15:35:00,287.42,288.07,287.26,288.06,16261.0,274.6426,275.2637,274.4897,275.2541,16261.0
2022-07-25 15:40:00,288.03,288.14,287.81,288.09,16514.0,275.2255,275.3306,275.0153,275.2828,16514.0
2022-07-25 15:45:00,288.07,288.6,288.06,288.6,27056.0,275.2637,275.7701,275.2541,275.7701,27056.0
2022-07-25 15:50:00,288.68,289.31,288.29,289.23,38386.0,275.8466,276.4486,275.4739,276.3721,38386.0
2022-07-25 15:55:00,289.22,289.56,289.12,289.12,68440.0,276.3626,276.6875,276.267,276.267,68440.0
2022-07-26 09:30:00,287.91,288.71,287.61,287.88,45153.0,275.1108,275.8752,274.8241,275.0821,45153.0
2022-07-26 09:35:00,287.97,288.19,287.13,287.43,11688.0,275.1681,275.3784,274.3655,274.6521,11688.0
2022-07-26 09:40:00,287.44,287.56,286.55,286.69,9696.0,274.6617,274.7764,273.8113,273.945,9696.0
2022-07-26 09:45:00,286.55,286.66,285.44,285.44,7638.0,273.8113,273.9164,272.7506,272.7506,7638.0
2022-07-26 09:50:00,285.57,286.05,285.53,285.89,7973.0,272.8748,273.3335,272.8366,273.1806,7973.0
2022-07-26 09:55:00,285.82,286.26,285.77,285.99,5859.0,273.1137,273.5342,273.0659,273.2762,5859.0
2022-07-26 10:00:00,285.86,286.21,284.87,285.98,8511.0,273.1519,273.4864,272.206,273.2666,8511.0
2022-07-26 10:05:00,286.1,286.1,285.42,285.42,7070.0,273.3813,273.3813,272.7315,272.7315,7070.0
2022-07-26 10:10:00,285.4,285.82,284.7,284.84,10225.0,272.7124,273.1137,272.0435,272.1773,10225.0
2022-07-26 10:15:00,284.91,285.1,284.5,284.63,5443.0,272.2442,272.4257,271.8524,271.9766,5443.0
2022-07-26 10:20:00,284.79,284.82,284.4,284.43,5104.0,272.1295,272.1582,271.7568,271.7855,5104.0
2022-07-26 10:25:00,284.44,284.86,284.25,284.71,11419.0,271.7951,272.1964,271.6135,272.0531,11419.0
2022-07-26 10:30:00,284.81,284.99,284.38,284.55,11168.0,272.1486,272.3206,271.7377,271.9002,11168.0
2022-07-26 10:35:00,284.71,284.99,284.61,284.81,8563.0,272.0531,272.3206,271.9575,272.1486,8563.0
2022-07-26 10:40:00,284.8,285.31,284.71,285.31,13168.0,272.1391,272.6264,272.0531,272.6264,13168.0
2022-07-26 10:45:00,285.33,285.51,285.07,285.31,9710.0,272.6455,272.8175,272.3971,272.6264,9710.0
2022-07-26 10:50:00,285.33,285.41,285.06,285.32,9024.0,272.6455,272.7219,272.3875,272.6359,9024.0
2022-07-26 10:55:00,285.26,286.18,285.25,286.17,5196.0,272.5786,273.4577,272.5691,273.4482,5196.0
2022-07-26 11:00:00,286.18,286.55,285.99,285.99,14468.0,273.4577,273.8113,273.2762,273.2762,14468.0
2022-07-26 11:05:00,285.95,286.0,285.55,285.84,6227.0,273.2379,273.2857,272.8557,273.1328,6227.0
2022-07-26 11:10:00,285.71,285.99,285.49,285.99,5228.0,273.0086,273.2762,272.7984,273.2762,5228.0
2022-07-26 11:15:00,285.94,285.96,285.78,285.8,4535.0,273.2284,273.2475,273.0755,273.0946,4535.0
2022-07-26 11:20:00,285.76,285.89,285.1,285.1,9578.0,273.0564,273.1806,272.4257,272.4257,9578.0
2022-07-26 11:25:00,285.11,285.12,284.14,284.3,12490.0,272.4353,272.4448,271.5084,271.6613,12490.0
2022-07-26 11:30:00,284.06,284.3,284.05,284.2,12489.0,271.432,271.6613,271.4224,271.5657,12489.0
2022-07-26 11:35:00,284.24,284.39,283.86,284.14,7548.0,271.604,271.7473,271.2409,271.5084,7548.0
2022-07-26 11:40:00,284.1,284.59,284.1,284.51,5844.0,271.4702,271.9384,271.4702,271.862,5844.0
2022-07-26 11:45:00,284.53,284.59,284.29,284.36,3029.0,271.8811,271.9384,271.6517,271.7186,3029.0
2022-07-26 11:50:00,284.36,284.45,283.83,283.91,7759.0,271.7186,271.8046,271.2122,271.2886,7759.0
2022-07-26 11:55:00,283.88,284.2,283.87,284.0,4740.0,271.26,271.5657,271.2504,271.3746,4740.0
2022-07-26 12:00:00,283.96,284.13,283.84,284.08,6377.0,271.3364,271.4988,271.2217,271.4511,6377.0
2022-07-26 12:05:00,284.13,284.15,283.75,283.83,6572.0,271.4988,271.518,271.1357,271.2122,6572.0
2022-07-26 12:10:00,283.86,283.89,283.66,283.84,4588.0,271.2409,271.2695,271.0497,271.2217,4588.0
2022-07-26 12:15:00,283.95,284.49,283.95,284.44,3023.0,271.3269,271.8428,271.3269,271.7951,3023.0
2022-07-26 12:20:00,284.44,284.55,284.24,284.55,5827.0,271.7951,271.9002,271.604,271.9002,5827.0
2022-07-26 12:25:00,284.5,284.91,284.46,284.8,5524.0,271.8524,272.2442,271.8142,272.1391,5524.0
2022-07-26 12:30:00,284.8,285.1,284.78,285.08,2934.0,272.1391,272.4257,272.12,272.4066,2934.0
2022-07-26 12:35:00,285.2,285.23,284.93,285.0,8972.0,272.5213,272.5499,272.2633,272.3302,8972.0
2022-07-26 12:40:00,284.99,284.99,284.64,284.64,8421.0,272.3206,272.3206,271.9862,271.9862,8421.0
2022-07-26 12:45:00,284.68,285.31,284.62,285.27,17058.0,272.0244,272.6264,271.9671,272.5882,17058.0
2022-07-26 12:50:00,285.28,285.78,285.28,285.78,8887.0,272.5977,273.0755,272.5977,273.0755,8887.0
2022-07-26 12:55:00,285.82,285.84,285.66,285.75,12160.0,273.1137,273.1328,272.9608,273.0468,12160.0
2022-07-26 13:00:00,285.66,285.91,285.49,285.86,17391.0,272.9608,273.1997,272.7984,273.1519,17391.0
2022-07-26 13:05:00,285.85,285.87,285.47,285.59,10721.0,273.1424,273.1615,272.7793,272.8939,10721.0
2022-07-26 13:10:00,285.68,285.83,285.4,285.54,11982.0,272.9799,273.1233,272.7124,272.8462,11982.0
2022-07-26 13:15:00,285.55,285.55,285.3,285.41,5754.0,272.8557,272.8557,272.6168,272.7219,5754.0
2022-07-26 13:20:00,285.38,285.85,285.37,285.73,5791.0,272.6933,273.1424,272.6837,273.0277,5791.0
2022-07-26 13:25:00,285.72,286.02,285.71,285.96,7585.0,273.0182,273.3048,273.0086,273.2475,7585.0
2022-07-26 13:30:00,285.96,286.0,285.3,285.4,6424.0,273.2475,273.2857,272.6168,272.7124,6424.0
2022-07-26 13:35:00,285.39,285.41,285.2,285.32,4931.0,272.7028,272.7219,272.5213,272.6359,4931.0
2022-07-26 13:40:00,285.24,285.42,285.24,285.41,5550.0,272.5595,272.7315,272.5595,272.7219,5550.0
2022-07-26 13:45:00,285.46,285.48,285.31,285.44,10421.0,272.7697,272.7888,272.6264,272.7506,10421.0
2022-07-26 13:50:00,285.48,286.04,285.46,285.99,6655.0,272.7888,273.3239,272.7697,273.2762,6655.0
2022-07-26 13:55:00,286.01,286.03,285.83,285.9,8000.0,273.2953,273.3144,273.1233,273.1902,8000.0
2022-07-26 14:00:00,285.91,286.23,285.88,286.23,8736.0,273.1997,273.5055,273.1711,273.5055,8736.0
2022-07-26 14:05:00,286.17,286.35,285.55,285.56,5527.0,273.4482,273.6202,272.8557,272.8653,5527.0
2022-07-26 14:10:00,285.53,285.61,285.48,285.48,3069.0,272.8366,272.9131,272.7888,272.7888,3069.0
2022-07-26 14:15:00,285.5,285.5,285.05,285.06,3022.0,272.8079,272.8079,272.3779,272.3875,3022.0
2022-07-26 14:20:00,285.06,285.23,284.95,285.21,95576.0,272.3875,272.5499,272.2824,272.5308,95576.0
2022-07-26 14:25:00,285.2,285.21,285.05,285.05,4848.0,272.5213,272.5308,272.3779,272.3779,4848.0
2022-07-26 14:30:00,285.0,285.0,284.61,284.73,3489.0,272.3302,272.3302,271.9575,272.0722,3489.0
2022-07-26 14:35:00,284.75,284.91,284.63,284.63,5562.0,272.0913,272.2442,271.9766,271.9766,5562.0
2022-07-26 14:40:00,284.58,284.63,284.54,284.58,3024.0,271.9288,271.9766,271.8906,271.9288,3024.0
2022-07-26 14:45:00,284.57,284.7,284.23,284.23,11636.0,271.9193,272.0435,271.5944,271.5944,11636.0
2022-07-26 14:50:00,284.17,284.43,284.08,284.29,9187.0,271.5371,271.7855,271.4511,271.6517,9187.0
2022-07-26 14:55:00,284.3,284.38,284.22,284.3,5654.0,271.6613,271.7377,271.5848,271.6613,5654.0
2022-07-26 15:00:00,284.28,284.37,284.03,284.07,10413.0,271.6422,271.7282,271.4033,271.4415,10413.0
2022-07-26 15:05:00,284.14,284.21,284.02,284.14,8347.0,271.5084,271.5753,271.3937,271.5084,8347.0
2022-07-26 15:10:00,284.1,284.38,284.1,284.2,11658.0,271.4702,271.7377,271.4702,271.5657,11658.0
2022-07-26 15:15:00,284.25,284.39,284.21,284.26,18125.0,271.6135,271.7473,271.5753,271.6231,18125.0
2022-07-26 15:20:00,284.28,284.39,283.99,284.06,24256.0,271.6422,271.7473,271.3651,271.432,24256.0
2022-07-26 15:25:00,284.1,284.37,284.1,284.33,13770.0,271.4702,271.7282,271.4702,271.69,13770.0
2022-07-26 15:30:00,284.36,284.41,284.17,284.35,21632.0,271.7186,271.7664,271.5371,271.7091,21632.0
2022-07-26 15:35:00,284.36,284.41,284.19,284.41,19424.0,271.7186,271.7664,271.5562,271.7664,19424.0
2022-07-26 15:40:00,284.41,284.73,284.33,284.42,17443.0,271.7664,272.0722,271.69,271.776,17443.0
2022-07-26 15:45:00,284.36,284.41,284.05,284.33,12639.0,271.7186,271.7664,271.4224,271.69,12639.0
2022-07-26 15:50:00,284.35,285.33,284.28,285.33,17798.0,271.7091,272.6455,271.6422,272.6455,17798.0
2022-07-26 15:55:00,285.38,285.59,284.9,285.14,63210.0,272.6933,272.8939,272.2346,272.4639,63210.0
2022-07-27 09:30:00,288.84,289.34,287.95,288.28,50652.0,275.9995,276.4772,275.149,275.4644,50652.0
2022-07-27 09:35:00,288.45,289.88,288.45,289.75,17449.0,275.6268,276.9932,275.6268,276.869,17449.0
2022-07-27 09:40:00,289.75,290.74,289.75,290.74,15193.0,276.869,277.815,276.869,277.815,15193.0
2022-07-27 09:45:00,290.53,291.32,290.48,290.74,11271.0,277.6143,278.3692,277.5666,277.815,11271.0
2022-07-27 09:50:00,290.62,290.79,289.69,290.23,8831.0,277.7003,277.8628,276.8117,277.3277,8831.0
2022-07-27 09:55:00,290.14,291.12,290.01,291.12,8831.0,277.2417,278.1781,277.1174,278.1781,8831.0
2022-07-27 10:00:00,291.12,291.46,290.9,291.28,7560.0,278.1781,278.503,277.9679,278.331,7560.0
2022-07-27 10:05:00,291.44,291.59,291.06,291.4,9879.0,278.4839,278.6272,278.1208,278.4457,9879.0
2022-07-27 10:10:00,291.38,291.58,291.31,291.43,7381.0,278.4265,278.6177,278.3597,278.4743,7381.0
2022-07-27 10:15:00,291.49,292.1,291.48,292.1,7763.0,278.5317,279.1145,278.5221,279.1145,7763.0
2022-07-27 10:20:00,292.1,292.44,291.95,292.05,9753.0,279.1145,279.4394,278.9712,279.0668,9753.0
2022-07-27 10:25:00,292.02,292.12,291.8,292.12,3980.0,279.0381,279.1336,278.8279,279.1336,3980.0
2022-07-27 10:30:00,292.1,292.26,291.96,292.15,5787.0,279.1145,279.2674,278.9808,279.1623,5787.0
2022-07-27 10:35:00,292.07,292.27,291.97,292.16,6893.0,279.0859,279.277,278.9903,279.1719,6893.0
2022-07-27 10:40:00,292.09,292.31,291.87,292.29,7782.0,279.105,279.3152,278.8948,279.2961,7782.0
2022-07-27 10:45:00,292.28,292.77,292.18,292.69,6253.0,279.2865,279.7548,279.191,279.6783,6253.0
2022-07-27 10:50:00,292.74,292.75,292.46,292.51,6078.0,279.7261,279.7356,279.4585,279.5063,6078.0
2022-07-27 10:55:00,292.53,292.69,292.38,292.57,4281.0,279.5254,279.6783,279.3821,279.5636,4281.0
2022-07-27 11:00:00,292.61,293.2,292.53,292.67,12882.0,279.6019,280.1656,279.5254,279.6592,12882.0
2022-07-27 11:05:00,292.63,292.77,292.39,292.4,6066.0,279.621,279.7548,279.3916,279.4012,6066.0
2022-07-27 11:10:00,292.41,292.56,292.32,292.47,5545.0,279.4108,279.5541,279.3248,279.4681,5545.0
2022-07-27 11:15:00,292.52,292.86,292.52,292.59,11451.0,279.5159,279.8408,279.5159,279.5828,11451.0
2022-07-27 11:20:00,292.63,292.73,292.15,292.31,8276.0,279.621,279.7165,279.1623,279.3152,8276.0
2022-07-27 11:25:00,292.16,292.28,292.11,292.28,5033.0,279.1719,279.2865,279.1241,279.2865,5033.0
2022-07-27 11:30:00,292.27,292.63,292.27,292.55,6685.0,279.277,279.621,279.277,279.5445,6685.0
2022-07-27 11:35:00,292.55,292.81,292.47,292.66,5529.0,279.5445,279.793,279.4681,279.6496,5529.0
2022-07-27 11:40:00,292.71,292.83,292.65,292.73,4181.0,279.6974,279.8121,279.6401,279.7165,4181.0
2022-07-27 11:45:00,292.8,292.91,292.72,292.73,9061.0,279.7834,279.8885,279.707,279.7165,9061.0
2022-07-27 11:50:00,292.72,293.05,292.65,293.05,8231.0,279.707,280.0223,279.6401,280.0223,8231.0
2022-07-27 11:55:00,293.11,293.72,293.1,293.54,9137.0,280.0796,280.6625,280.0701,280.4905,9137.0
2022-07-27 12:00:00,293.44,293.71,293.4,293.63,7010.0,280.395,280.653,280.3567,280.5765,7010.0
2022-07-27 12:05:00,293.67,293.89,293.58,293.8,8104.0,280.6147,280.825,280.5287,280.739,8104.0
2022-07-27 12:10:00,293.75,293.75,293.53,293.69,3592.0,280.6912,280.6912,280.481,280.6339,3592.0
2022-07-27 12:15:00,293.64,293.99,293.43,293.99,7628.0,280.5861,280.9205,280.3854,280.9205,7628.0
2022-07-27 12:20:00,293.95,293.95,293.72,293.82,2701.0,280.8823,280.8823,280.6625,280.7581,2701.0
2022-07-27 12:25:00,293.78,294.03,293.72,293.96,8570.0,280.7199,280.9587,280.6625,280.8919,8570.0
2022-07-27 12:30:00,293.99,294.39,293.94,294.25,6174.0,280.9205,281.3027,280.8727,281.169,6174.0
2022-07-27 12:35:00,294.25,294.38,294.15,294.26,6800.0,281.169,281.2932,281.0734,281.1785,6800.0
2022-07-27 12:40:00,294.25,294.33,293.54,293.66,3990.0,281.169,281.2454,280.4905,280.6052,3990.0
2022-07-27 12:45:00,293.63,293.81,293.55,293.81,5656.0,280.5765,280.7485,280.5001,280.7485,5656.0
2022-07-27 12:50:00,293.77,293.99,293.64,293.64,1929.0,280.7103,280.9205,280.5861,280.5861,1929.0
2022-07-27 12:55:00,293.54,293.71,293.43,293.49,8365.0,280.4905,280.653,280.3854,280.4427,8365.0
2022-07-27 13:00:00,293.49,293.51,293.08,293.19,6166.0,280.4427,280.4619,280.051,280.1561,6166.0
2022-07-27 13:05:00,293.19,293.24,292.51,292.84,6799.0,280.1561,280.2039,279.5063,279.8216,6799.0
2022-07-27 13:10:00,292.91,293.21,292.78,293.21,3868.0,279.8885,280.1752,279.7643,280.1752,3868.0
2022-07-27 13:15:00,293.17,293.39,293.14,293.27,2674.0,280.137,280.3472,280.1083,280.2325,2674.0
2022-07-27 13:20:00,293.17,293.3,292.94,293.04,5969.0,280.137,280.2612,279.9172,280.0127,5969.0
2022-07-27 13:25:00,293.0,293.51,292.94,293.5,5778.0,279.9745,280.4619,279.9172,280.4523,5778.0
2022-07-27 13:30:00,293.59,293.93,293.47,293.74,10111.0,280.5383,280.8632,280.4236,280.6816,10111.0
2022-07-27 13:35:00,293.74,293.99,293.68,293.84,4898.0,280.6816,280.9205,280.6243,280.7772,4898.0
2022-07-27 13:40:00,293.82,294.12,293.82,293.97,5706.0,280.7581,281.0447,280.7581,280.9014,5706.0
2022-07-27 13:45:00,293.95,294.19,293.89,294.02,4644.0,280.8823,281.1116,280.825,280.9492,4644.0
2022-07-27 13:50:00,294.1,294.48,293.98,294.43,9617.0,281.0256,281.3887,280.911,281.341,9617.0
2022-07-27 13:55:00,294.43,294.63,293.77,294.25,15952.0,281.341,281.5321,280.7103,281.169,15952.0
2022-07-27 14:00:00,294.35,295.64,294.0,295.45,70959.0,281.2645,282.4972,280.9301,282.3156,70959.0
2022-07-27 14:05:00,295.32,295.43,293.72,293.88,11302.0,282.1914,282.2965,280.6625,280.8154,11302.0
2022-07-27 14:10:00,293.8,294.64,293.8,294.38,14988.0,280.739,281.5416,280.739,281.2932,14988.0
2022-07-27 14:15:00,294.34,295.06,294.34,294.82,30867.0,281.255,281.9429,281.255,281.7136,30867.0
2022-07-27 14:20:00,294.79,295.13,294.51,294.51,13933.0,281.685,282.0098,281.4174,281.4174,13933.0
2022-07-27 14:25:00,294.35,294.8,294.35,294.38,5984.0,281.2645,281.6945,281.2645,281.2932,5984.0
2022-07-27 14:30:00,294.25,294.45,293.57,294.01,7374.0,281.169,281.3601,280.5192,280.9396,7374.0
2022-07-27 14:35:00,293.74,295.76,293.74,295.74,16364.0,280.6816,282.6118,280.6816,282.5927,16364.0
2022-07-27 14:40:00,295.83,296.65,295.73,296.59,6886.0,282.6787,283.4623,282.5832,283.4049,6886.0
2022-07-27 14:45:00,296.73,296.74,295.92,295.95,14203.0,283.5387,283.5483,282.7647,282.7934,14203.0
2022-07-27 14:50:00,296.0,297.06,295.8,296.93,10275.0,282.8412,283.854,282.6501,283.7298,10275.0
2022-07-27 14:55:00,296.96,297.15,296.33,296.74,7509.0,283.7585,283.94,283.1565,283.5483,7509.0
2022-07-27 15:00:00,296.75,298.0,296.61,298.0,11681.0,283.5578,284.7523,283.424,284.7523,11681.0
2022-07-27 15:05:00,297.77,298.22,297.59,297.91,6312.0,284.5325,284.9625,284.3605,284.6663,6312.0
2022-07-27 15:10:00,297.9,298.28,297.77,297.9,9373.0,284.6567,285.0198,284.5325,284.6567,9373.0
2022-07-27 15:15:00,297.94,298.27,297.76,297.96,10761.0,284.6949,285.0102,284.5229,284.714,10761.0
2022-07-27 15:20:00,297.86,298.29,297.48,298.23,12568.0,284.6185,285.0294,284.2554,284.972,12568.0
2022-07-27 15:25:00,298.33,299.13,298.25,299.12,9156.0,285.0676,285.832,284.9911,285.8225,9156.0
2022-07-27 15:30:00,299.04,299.51,298.95,299.39,19324.0,285.746,286.1951,285.66,286.0805,19324.0
2022-07-27 15:35:00,299.48,299.49,298.46,298.72,13559.0,286.1665,286.176,285.1918,285.4402,13559.0
2022-07-27 15:40:00,298.68,299.08,298.51,298.95,15756.0,285.402,285.7842,285.2396,285.66,15756.0
2022-07-27 15:45:00,298.81,298.87,298.18,298.18,26886.0,285.5262,285.5836,284.9242,284.9242,26886.0
2022-07-27 15:50:00,298.27,298.27,297.44,297.97,20897.0,285.0102,285.0102,284.2171,284.7236,20897.0
2022-07-27 15:55:00,298.04,298.2,297.15,297.3,64049.0,284.7905,284.9434,283.94,284.0834,64049.0
2022-07-28 09:30:00,296.98,298.71,296.86,298.71,56135.0,283.7776,285.4307,283.6629,285.4307,56135.0
2022-07-28 09:35:00,298.73,299.13,297.93,298.63,19155.0,285.4498,285.832,284.6854,285.3542,19155.0
2022-07-28 09:40:00,298.63,299.09,297.08,297.36,12738.0,285.3542,285.7938,283.8731,284.1407,12738.0
2022-07-28 09:45:00,297.25,297.68,296.99,297.25,13879.0,284.0356,284.4465,283.7872,284.0356,13879.0
2022-07-28 09:50:00,297.25,297.33,295.54,295.54,23266.0,284.0356,284.112,282.4016,282.4016,23266.0
2022-07-28 09:55:00,295.55,297.15,295.55,296.79,17162.0,282.4112,283.94,282.4112,283.596,17162.0
2022-07-28 10:00:00,296.95,296.98,296.02,296.02,7616.0,283.7489,283.7776,282.8603,282.8603,7616.0
2022-07-28 10:05:00,296.23,296.46,295.17,295.54,10337.0,283.0609,283.2807,282.0481,282.4016,10337.0
2022-07-28 10:10:00,295.37,295.9,294.76,295.17,16084.0,282.2392,282.7456,281.6563,282.0481,16084.0
2022-07-28 10:15:00,295.31,296.07,295.31,295.53,6705.0,282.1818,282.908,282.1818,282.3921,6705.0
2022-07-28 10:20:00,295.62,295.77,295.06,295.43,7190.0,282.4781,282.6214,281.9429,282.2965,7190.0
2022-07-28 10:25:00,295.36,295.64,294.77,294.98,6143.0,282.2296,282.4972,281.6658,281.8665,6143.0
2022-07-28 10:30:00,295.28,295.81,295.0,295.72,6102.0,282.1532,282.6596,281.8856,282.5736,6102.0
2022-07-28 10:35:00,295.88,296.94,295.84,296.75,9647.0,282.7265,283.7394,282.6883,283.5578,9647.0
2022-07-28 10:40:00,296.82,297.35,296.82,297.25,10875.0,283.6247,284.1311,283.6247,284.0356,10875.0
2022-07-28 10:45:00,297.34,298.18,297.17,297.98,5950.0,284.1216,284.9242,283.9591,284.7331,5950.0
2022-07-28 10:50:00,298.02,298.19,297.66,297.89,8477.0,284.7714,284.9338,284.4274,284.6471,8477.0
2022-07-28 10:55:00,297.89,298.74,297.72,298.72,6250.0,284.6471,285.4594,284.4847,285.4402,6250.0
2022-07-28 11:00:00,298.65,299.33,298.59,299.14,17901.0,285.3734,286.0231,285.316,285.8416,17901.0
2022-07-28 11:05:00,299.04,299.24,298.83,299.04,10677.0,285.746,285.9371,285.5454,285.746,10677.0
2022-07-28 11:10:00,298.96,299.41,298.86,299.41,5938.0,285.6696,286.0996,285.574,286.0996,5938.0
2022-07-28 11:15:00,299.5,299.64,299.2,299.36,8989.0,286.1856,286.3193,285.8989,286.0518,8989.0
2022-07-28 11:20:00,299.26,300.25,299.22,300.03,50700.0,285.9562,286.9022,285.918,286.692,50700.0
2022-07-28 11:25:00,300.01,300.23,299.55,300.23,12128.0,286.6729,286.8831,286.2333,286.8831,12128.0
2022-07-28 11:30:00,300.39,300.56,299.76,299.97,14820.0,287.036,287.1984,286.434,286.6347,14820.0
2022-07-28 11:35:00,300.0,300.68,299.77,300.39,13265.0,286.6633,287.3131,286.4436,287.036,13265.0
2022-07-28 11:40:00,300.43,300.85,300.04,300.81,7043.0,287.0742,287.4756,286.7016,287.4373,7043.0
2022-07-28 11:45:00,300.89,300.93,300.5,300.91,5010.0,287.5138,287.552,287.1411,287.5329,5010.0
2022-07-28 11:50:00,300.91,301.44,300.83,301.34,9939.0,287.5329,288.0393,287.4564,287.9438,9939.0
2022-07-28 11:55:00,301.26,301.27,300.45,300.45,8651.0,287.8673,287.8769,287.0933,287.0933,8651.0
2022-07-28 12:00:00,300.76,300.9,300.7,300.86,4009.0,287.3896,287.5233,287.3322,287.4851,4009.0
2022-07-28 12:05:00,300.8,300.98,300.56,300.71,5390.0,287.4278,287.5998,287.1984,287.3418,5390.0
2022-07-28 12:10:00,300.7,301.62,300.7,301.56,34757.0,287.3322,288.2113,287.3322,288.154,34757.0
2022-07-28 12:15:00,301.56,301.56,300.51,300.6,19534.0,288.154,288.154,287.1507,287.2367,19534.0
2022-07-28 12:20:00,300.68,301.06,300.51,300.88,18067.0,287.3131,287.6762,287.1507,287.5042,18067.0
2022-07-28 12:25:00,300.9,301.6,300.83,301.47,13014.0,287.5233,288.1922,287.4564,288.068,13014.0
2022-07-28 12:30:00,301.48,301.69,301.15,301.57,6623.0,288.0775,288.2782,287.7622,288.1635,6623.0
2022-07-28 12:35:00,301.8,301.82,301.45,301.61,6621.0,288.3833,288.4024,288.0489,288.2018,6621.0
2022-07-28 12:40:00,301.6,301.69,301.37,301.45,7151.0,288.1922,288.2782,287.9724,288.0489,7151.0
2022-07-28 12:45:00,301.47,301.94,301.45,301.87,7769.0,288.068,288.5171,288.0489,288.4502,7769.0
2022-07-28 12:50:00,301.94,302.13,301.81,302.13,5958.0,288.5171,288.6986,288.3929,288.6986,5958.0
2022-07-28 12:55:00,302.11,302.34,301.73,301.77,14703.0,288.6795,288.8993,288.3164,288.3547,14703.0
2022-07-28 13:00:00,301.73,301.79,301.09,301.53,9624.0,288.3164,288.3738,287.7049,288.1253,9624.0
2022-07-28 13:05:00,301.51,301.75,301.44,301.74,5156.0,288.1062,288.3355,288.0393,288.326,5156.0
2022-07-28 13:10:00,301.75,302.09,301.6,302.0,5716.0,288.3355,288.6604,288.1922,288.5744,5716.0
2022-07-28 13:15:00,302.1,302.51,301.98,302.5,6461.0,288.67,289.0618,288.5553,289.0522,6461.0
2022-07-28 13:20:00,302.48,303.33,302.48,303.1,12672.0,289.0331,289.8453,289.0331,289.6255,12672.0
2022-07-28 13:25:00,303.09,303.45,303.01,303.44,4988.0,289.616,289.96,289.5395,289.9504,4988.0
2022-07-28 13:30:00,303.44,303.72,303.42,303.72,7726.0,289.9504,290.218,289.9313,290.218,7726.0
2022-07-28 13:35:00,303.69,303.88,303.59,303.65,10228.0,290.1893,290.3709,290.0937,290.1511,10228.0
2022-07-28 13:40:00,303.72,304.17,303.64,304.09,10583.0,290.218,290.648,290.1415,290.5715,10583.0
2022-07-28 13:45:00,304.04,304.15,303.88,304.12,6129.0,290.5237,290.6288,290.3709,290.6002,6129.0
2022-07-28 13:50:00,304.08,304.2,303.77,303.89,5903.0,290.562,290.6766,290.2657,290.3804,5903.0
2022-07-28 13:55:00,303.93,304.37,303.92,304.22,8857.0,290.4186,290.8391,290.4091,290.6957,8857.0
2022-07-28 14:00:00,304.14,304.14,303.49,303.5,9452.0,290.6193,290.6193,289.9982,290.0077,9452.0
2022-07-28 14:05:00,303.48,303.57,303.3,303.56,9617.0,289.9886,290.0746,289.8166,290.0651,9617.0
2022-07-28 14:10:00,303.51,303.86,303.4,303.82,5846.0,290.0173,290.3517,289.9122,290.3135,5846.0
2022-07-28 14:15:00,303.84,304.05,303.83,304.03,5952.0,290.3326,290.5333,290.3231,290.5142,5952.0
2022-07-28 14:20:00,303.99,303.99,303.74,303.88,5752.0,290.476,290.476,290.2371,290.3709,5752.0
2022-07-28 14:25:00,303.84,304.07,303.79,303.87,5025.0,290.3326,290.5524,290.2849,290.3613,5025.0
2022-07-28 14:30:00,303.94,304.29,303.89,304.26,6766.0,290.4282,290.7626,290.3804,290.734,6766.0
2022-07-28 14:35:00,304.26,304.27,303.87,303.92,10090.0,290.734,290.7435,290.3613,290.4091,10090.0
2022-07-28 14:40:00,303.97,304.05,303.87,303.93,11187.0,290.4569,290.5333,290.3613,290.4186,11187.0
2022-07-28 14:45:00,303.95,304.03,303.8,304.03,6716.0,290.4377,290.5142,290.2944,290.5142,6716.0
2022-07-28 14:50:00,304.03,304.31,303.85,304.28,14159.0,290.5142,290.7817,290.3422,290.7531,14159.0
2022-07-28 14:55:00,304.29,304.29,303.91,304.11,7318.0,290.7626,290.7626,290.3995,290.5906,7318.0
2022-07-28 15:00:00,304.16,304.28,303.86,304.23,4149.0,290.6384,290.7531,290.3517,290.7053,4149.0
2022-07-28 15:05:00,304.28,304.5,303.83,304.03,10801.0,290.7531,290.9633,290.3231,290.5142,10801.0
2022-07-28 15:10:00,304.0,304.0,303.68,303.77,6126.0,290.4855,290.4855,290.1797,290.2657,6126.0
2022-07-28 15:15:00,303.93,303.93,303.34,303.39,13942.0,290.4186,290.4186,289.8549,289.9026,13942.0
2022-07-28 15:20:00,303.42,303.88,303.42,303.87,8833.0,289.9313,290.3709,289.9313,290.3613,8833.0
2022-07-28 15:25:00,303.94,304.14,303.72,304.06,9121.0,290.4282,290.6193,290.218,290.5428,9121.0
2022-07-28 15:30:00,303.93,304.09,303.75,304.03,6181.0,290.4186,290.5715,290.2466,290.5142,6181.0
2022-07-28 15:35:00,304.11,304.14,303.7,303.81,5544.0,290.5906,290.6193,290.1989,290.304,5544.0
2022-07-28 15:40:00,303.8,303.84,303.44,303.77,13140.0,290.2944,290.3326,289.9504,290.2657,13140.0
2022-07-28 15:45:00,303.74,303.81,303.43,303.78,12095.0,290.2371,290.304,289.9409,290.2753,12095.0
2022-07-28 15:50:00,303.73,303.88,303.37,303.71,38742.0,290.2275,290.3709,289.8835,290.2084,38742.0
2022-07-28 15:55:00,303.64,303.89,303.46,303.48,78927.0,290.1415,290.3804,289.9695,289.9886,78927.0
2022-07-29 09:30:00,304.53,304.53,302.92,304.18,56149.0,290.992,290.992,289.4535,290.6575,56149.0
2022-07-29 09:35:00,304.22,304.71,303.75,304.6,9642.0,290.6957,291.164,290.2466,291.0588,9642.0
2022-07-29 09:40:00,304.63,304.73,304.07,304.53,11267.0,291.0875,291.1831,290.5524,290.992,11267.0
2022-07-29 09:45:00,304.55,305.44,304.55,304.84,23439.0,291.0111,291.8615,291.0111,291.2882,23439.0
2022-07-29 09:50:00,304.92,305.17,304.68,304.86,10158.0,291.3646,291.6035,291.1353,291.3073,10158.0
2022-07-29 09:55:00,304.96,305.88,304.87,305.6,5266.0,291.4028,292.2819,291.3168,292.0144,5266.0
2022-07-29 10:00:00,305.6,306.66,304.98,306.66,8722.0,292.0144,293.0273,291.422,293.0273,8722.0
2022-07-29 10:05:00,306.78,307.18,306.74,306.82,8946.0,293.1419,293.5241,293.1037,293.1802,8946.0
2022-07-29 10:10:00,306.6,307.4,306.57,306.83,21771.0,292.9699,293.7344,292.9413,293.1897,21771.0
2022-07-29 10:15:00,306.73,307.06,306.37,307.03,14189.0,293.0942,293.4095,292.7502,293.3808,14189.0
2022-07-29 10:20:00,307.0,307.38,306.77,307.35,10642.0,293.3522,293.7153,293.1324,293.6866,10642.0
2022-07-29 10:25:00,307.29,307.76,307.0,307.39,11658.0,293.6293,294.0784,293.3522,293.7248,11658.0
2022-07-29 10:30:00,307.38,307.6,306.96,306.96,12623.0,293.7153,293.9255,293.3139,293.3139,12623.0
2022-07-29 10:35:00,307.02,307.43,306.73,307.43,11550.0,293.3713,293.763,293.0942,293.763,11550.0
2022-07-29 10:40:00,307.36,307.52,306.82,306.82,15264.0,293.6961,293.849,293.1802,293.1802,15264.0
2022-07-29 10:45:00,306.96,306.96,306.49,306.49,4221.0,293.3139,293.3139,292.8648,292.8648,4221.0
2022-07-29 10:50:00,306.44,306.46,305.94,306.14,8153.0,292.817,292.8362,292.3393,292.5304,8153.0
2022-07-29 10:55:00,305.89,306.04,305.4,305.45,6162.0,292.2915,292.4348,291.8233,291.8711,6162.0
2022-07-29 11:00:00,305.47,305.53,304.88,304.88,11141.0,291.8902,291.9475,291.3264,291.3264,11141.0
2022-07-29 11:05:00,304.96,305.25,304.83,304.94,10995.0,291.4028,291.6799,291.2786,291.3837,10995.0
2022-07-29 11:10:00,304.88,304.9,304.42,304.65,9301.0,291.3264,291.3455,290.8868,291.1066,9301.0
2022-07-29 11:15:00,304.62,304.62,304.18,304.44,9470.0,291.078,291.078,290.6575,290.906,9470.0
2022-07-29 11:20:00,304.27,304.27,303.48,303.56,8019.0,290.7435,290.7435,289.9886,290.0651,8019.0
2022-07-29 11:25:00,303.6,303.84,303.16,303.24,9338.0,290.1033,290.3326,289.6829,289.7593,9338.0
2022-07-29 11:30:00,303.24,303.64,303.07,303.15,11089.0,289.7593,290.1415,289.5969,289.6733,11089.0
2022-07-29 11:35:00,303.1,303.86,303.1,303.71,4344.0,289.6255,290.3517,289.6255,290.2084,4344.0
2022-07-29 11:40:00,303.76,303.88,303.53,303.71,9923.0,290.2562,290.3709,290.0364,290.2084,9923.0
2022-07-29 11:45:00,303.74,304.1,303.62,303.97,9069.0,290.2371,290.5811,290.1224,290.4569,9069.0
2022-07-29 11:50:00,303.97,304.13,303.82,304.08,9117.0,290.4569,290.6097,290.3135,290.562,9117.0
2022-07-29 11:55:00,303.99,304.41,303.89,304.15,7916.0,290.476,290.8773,290.3804,290.6288,7916.0
2022-07-29 12:00:00,304.12,304.56,304.12,304.46,4622.0,290.6002,291.0206,290.6002,290.9251,4622.0
2022-07-29 12:05:00,304.46,304.87,304.4,304.54,7283.0,290.9251,291.3168,290.8677,291.0015,7283.0
2022-07-29 12:10:00,304.66,304.97,304.65,304.82,3791.0,291.1162,291.4124,291.1066,291.2691,3791.0
2022-07-29 12:15:00,304.83,305.39,304.83,305.34,3485.0,291.2786,291.8137,291.2786,291.7659,3485.0
2022-07-29 12:20:00,305.38,305.55,305.33,305.46,3172.0,291.8042,291.9666,291.7564,291.8806,3172.0
2022-07-29 12:25:00,305.36,305.39,305.2,305.23,3018.0,291.7851,291.8137,291.6322,291.6608,3018.0
2022-07-29 12:30:00,305.43,305.52,305.29,305.29,2801.0,291.8519,291.9379,291.7182,291.7182,2801.0
2022-07-29 12:35:00,305.24,305.24,304.79,305.07,2648.0,291.6704,291.6704,291.2404,291.5079,2648.0
2022-07-29 12:40:00,305.23,305.36,304.92,305.29,4859.0,291.6608,291.7851,291.3646,291.7182,4859.0
2022-07-29 12:45:00,305.35,305.63,305.23,305.51,3627.0,291.7755,292.0431,291.6608,291.9284,3627.0
2022-07-29 12:50:00,305.54,305.77,305.5,305.76,2916.0,291.9571,292.1768,291.9188,292.1673,2916.0
2022-07-29 12:55:00,305.77,305.81,305.55,305.67,3344.0,292.1768,292.2151,291.9666,292.0813,3344.0
2022-07-29 13:00:00,305.65,305.73,305.43,305.44,3334.0,292.0622,292.1386,291.8519,291.8615,3334.0
2022-07-29 13:05:00,305.46,305.5,305.39,305.39,3849.0,291.8806,291.9188,291.8137,291.8137,3849.0
2022-07-29 13:10:00,305.41,305.44,305.16,305.22,2895.0,291.8328,291.8615,291.5939,291.6513,2895.0
2022-07-29 13:15:00,305.28,305.28,305.1,305.1,1891.0,291.7086,291.7086,291.5366,291.5366,1891.0
2022-07-29 13:20:00,305.2,305.23,304.94,304.99,6145.0,291.6322,291.6608,291.3837,291.4315,6145.0
2022-07-29 13:25:00,304.98,305.01,304.58,304.58,4640.0,291.422,291.4506,291.0397,291.0397,4640.0
2022-07-29 13:30:00,304.72,304.94,304.71,304.86,5723.0,291.1735,291.3837,291.164,291.3073,5723.0
2022-07-29 13:35:00,304.85,305.11,304.79,305.11,3508.0,291.2977,291.5462,291.2404,291.5462,3508.0
2022-07-29 13:40:00,305.14,305.14,304.94,304.99,5496.0,291.5748,291.5748,291.3837,291.4315,5496.0
2022-07-29 13:45:00,304.98,305.23,304.9,305.2,6717.0,291.422,291.6608,291.3455,291.6322,6717.0
2022-07-29 13:50:00,305.2,305.51,305.2,305.42,4983.0,291.6322,291.9284,291.6322,291.8424,4983.0
2022-07-29 13:55:00,305.55,305.56,305.09,305.19,5185.0,291.9666,291.9762,291.5271,291.6226,5185.0
2022-07-29 14:00:00,305.22,305.3,304.87,305.26,7673.0,291.6513,291.7277,291.3168,291.6895,7673.0
2022-07-29 14:05:00,305.23,305.74,305.21,305.7,3972.0,291.6608,292.1482,291.6417,292.1099,3972.0
2022-07-29 14:10:00,305.72,305.78,305.37,305.47,5457.0,292.1291,292.1864,291.7946,291.8902,5457.0
2022-07-29 14:15:00,305.39,305.58,305.38,305.5,6768.0,291.8137,291.9953,291.8042,291.9188,6768.0
2022-07-29 14:20:00,305.5,305.57,305.29,305.55,5592.0,291.9188,291.9857,291.7182,291.9666,5592.0
2022-07-29 14:25:00,305.56,305.58,305.36,305.58,2878.0,291.9762,291.9953,291.7851,291.9953,2878.0
2022-07-29 14:30:00,305.61,305.79,305.49,305.79,4479.0,292.0239,292.1959,291.9093,292.1959,4479.0
2022-07-29 14:35:00,305.8,306.09,305.68,305.68,7651.0,292.2055,292.4826,292.0908,292.0908,7651.0
2022-07-29 14:40:00,305.64,305.67,305.33,305.37,4701.0,292.0526,292.0813,291.7564,291.7946,4701.0
2022-07-29 14:45:00,305.34,305.56,305.25,305.48,5585.0,291.7659,291.9762,291.6799,291.8997,5585.0
2022-07-29 14:50:00,305.42,305.59,305.38,305.49,4421.0,291.8424,292.0048,291.8042,291.9093,4421.0
2022-07-29 14:55:00,305.45,305.54,305.31,305.44,5317.0,291.8711,291.9571,291.7373,291.8615,5317.0
2022-07-29 15:00:00,305.47,306.16,305.43,306.15,6267.0,291.8902,292.5495,291.8519,292.5399,6267.0
2022-07-29 15:05:00,306.13,306.14,305.9,305.9,9560.0,292.5208,292.5304,292.3011,292.3011,9560.0
2022-07-29 15:10:00,305.9,306.29,305.81,306.24,6258.0,292.3011,292.6737,292.2151,292.6259,6258.0
2022-07-29 15:15:00,306.29,306.37,306.0,306.37,7044.0,292.6737,292.7502,292.3966,292.7502,7044.0
2022-07-29 15:20:00,306.34,306.69,306.29,306.66,4308.0,292.7215,293.0559,292.6737,293.0273,4308.0
2022-07-29 15:25:00,306.71,307.19,306.63,307.12,13914.0,293.075,293.5337,292.9986,293.4668,13914.0
2022-07-29 15:30:00,307.22,307.32,306.78,307.32,15371.0,293.5624,293.6579,293.1419,293.6579,15371.0
2022-07-29 15:35:00,307.29,307.42,306.97,306.98,13809.0,293.6293,293.7535,293.3235,293.333,13809.0
2022-07-29 15:40:00,306.99,307.04,306.74,307.02,12237.0,293.3426,293.3904,293.1037,293.3713,12237.0
2022-07-29 15:45:00,306.94,307.09,306.58,306.91,22579.0,293.2948,293.4381,292.9508,293.2662,22579.0
2022-07-29 15:50:00,306.98,307.18,306.44,306.5,27606.0,293.333,293.5241,292.817,292.8744,27606.0
2022-07-29 15:55:00,306.49,306.55,305.85,306.45,86400.0,292.8648,292.9222,292.2533,292.8266,86400.0
2022-08-01 09:30:00,302.53,304.09,301.04,303.43,81700.0,289.0809,290.5715,287.6571,289.9409,81700.0
2022-08-01 09:35:00,303.49,304.44,302.87,303.13,17430.0,289.9982,290.906,289.4058,289.6542,17430.0
2022-08-01 09:40:00,303.27,303.48,302.43,302.44,35313.0,289.788,289.9886,288.9853,288.9949,35313.0
2022-08-01 09:45:00,302.51,303.91,302.09,303.02,20557.0,289.0618,290.3995,288.6604,289.5491,20557.0
2022-08-01 09:50:00,303.3,304.27,303.04,304.12,13869.0,289.8166,290.7435,289.5682,290.6002,13869.0
2022-08-01 09:55:00,304.12,304.53,303.57,303.6,12616.0,290.6002,290.992,290.0746,290.1033,12616.0
2022-08-01 10:00:00,303.6,304.39,303.3,303.96,11336.0,290.1033,290.8582,289.8166,290.4473,11336.0
2022-08-01 10:05:00,304.08,305.43,304.08,304.23,11476.0,290.562,291.8519,290.562,290.7053,11476.0
2022-08-01 10:10:00,304.34,304.76,304.1,304.16,10487.0,290.8104,291.2117,290.5811,290.6384,10487.0
2022-08-01 10:15:00,304.12,304.26,303.24,303.25,13001.0,290.6002,290.734,289.7593,289.7689,13001.0
2022-08-01 10:20:00,303.13,303.4,302.8,303.25,9537.0,289.6542,289.9122,289.3389,289.7689,9537.0
2022-08-01 10:25:00,303.15,303.15,301.88,302.31,14151.0,289.6733,289.6733,288.4598,288.8706,14151.0
2022-08-01 10:30:00,302.22,302.98,302.15,302.78,10951.0,288.7846,289.5109,288.7178,289.3198,10951.0
2022-08-01 10:35:00,302.66,303.86,302.66,303.86,9476.0,289.2051,290.3517,289.2051,290.3517,9476.0
2022-08-01 10:40:00,303.69,304.47,303.68,304.43,6433.0,290.1893,290.9346,290.1797,290.8964,6433.0
2022-08-01 10:45:00,304.43,305.32,304.34,305.21,8403.0,290.8964,291.7468,290.8104,291.6417,8403.0
2022-08-01 10:50:00,305.27,306.42,305.27,306.0,14370.0,291.6991,292.7979,291.6991,292.3966,14370.0
2022-08-01 10:55:00,306.0,306.44,305.89,306.44,7999.0,292.3966,292.817,292.2915,292.817,7999.0
2022-08-01 11:00:00,306.43,306.78,305.63,305.66,13347.0,292.8075,293.1419,292.0431,292.0717,13347.0
2022-08-01 11:05:00,305.77,306.1,305.5,306.02,5858.0,292.1768,292.4922,291.9188,292.4157,5858.0
2022-08-01 11:10:00,306.08,306.48,305.92,306.48,5680.0,292.473,292.8553,292.3202,292.8553,5680.0
2022-08-01 11:15:00,306.42,306.42,305.36,305.38,9023.0,292.7979,292.7979,291.7851,291.8042,9023.0
2022-08-01 11:20:00,305.36,306.17,305.28,306.14,4741.0,291.7851,292.559,291.7086,292.5304,4741.0
2022-08-01 11:25:00,306.03,306.35,305.92,306.19,4632.0,292.4253,292.731,292.3202,292.5782,4632.0
2022-08-01 11:30:00,305.9,305.9,305.46,305.52,3202.0,292.3011,292.3011,291.8806,291.9379,3202.0
2022-08-01 11:35:00,305.68,305.94,305.6,305.81,2537.0,292.0908,292.3393,292.0144,292.2151,2537.0
2022-08-01 11:40:00,305.7,305.75,305.42,305.74,4724.0,292.1099,292.1577,291.8424,292.1482,4724.0
2022-08-01 11:45:00,305.73,306.18,305.68,306.18,2970.0,292.1386,292.5686,292.0908,292.5686,2970.0
2022-08-01 11:50:00,306.18,306.32,305.88,305.88,7320.0,292.5686,292.7024,292.2819,292.2819,7320.0
2022-08-01 11:55:00,305.93,305.93,305.58,305.59,5099.0,292.3297,292.3297,291.9953,292.0048,5099.0
2022-08-01 12:00:00,305.6,305.6,304.8,304.8,5204.0,292.0144,292.0144,291.25,291.25,5204.0
2022-08-01 12:05:00,304.9,305.21,304.6,304.77,8643.0,291.3455,291.6417,291.0588,291.2213,8643.0
2022-08-01 12:10:00,304.65,304.87,304.37,304.51,2949.0,291.1066,291.3168,290.8391,290.9728,2949.0
2022-08-01 12:15:00,304.65,304.92,304.52,304.76,4066.0,291.1066,291.3646,290.9824,291.2117,4066.0
2022-08-01 12:20:00,304.79,304.88,304.45,304.45,7155.0,291.2404,291.3264,290.9155,290.9155,7155.0
2022-08-01 12:25:00,304.61,304.82,304.45,304.81,7115.0,291.0684,291.2691,290.9155,291.2595,7115.0
2022-08-01 12:30:00,304.81,304.91,304.29,304.44,7060.0,291.2595,291.3551,290.7626,290.906,7060.0
2022-08-01 12:35:00,304.61,304.74,304.19,304.74,4823.0,291.0684,291.1926,290.6671,291.1926,4823.0
2022-08-01 12:40:00,304.63,304.79,304.41,304.79,4417.0,291.0875,291.2404,290.8773,291.2404,4417.0
2022-08-01 12:45:00,304.99,305.23,304.54,304.58,15827.0,291.4315,291.6608,291.0015,291.0397,15827.0
2022-08-01 12:50:00,304.74,304.77,304.52,304.71,5053.0,291.1926,291.2213,290.9824,291.164,5053.0
2022-08-01 12:55:00,304.7,304.7,304.33,304.66,4454.0,291.1544,291.1544,290.8008,291.1162,4454.0
2022-08-01 13:00:00,304.67,304.67,303.64,303.71,3851.0,291.1257,291.1257,290.1415,290.2084,3851.0
2022-08-01 13:05:00,303.77,304.49,303.77,304.44,3363.0,290.2657,290.9537,290.2657,290.906,3363.0
2022-08-01 13:10:00,304.43,304.57,304.09,304.57,5912.0,290.8964,291.0302,290.5715,291.0302,5912.0
2022-08-01 13:15:00,304.67,304.74,304.14,304.24,7865.0,291.1257,291.1926,290.6193,290.7148,7865.0
2022-08-01 13:20:00,304.08,304.3,303.89,303.99,4131.0,290.562,290.7722,290.3804,290.476,4131.0
2022-08-01 13:25:00,304.05,304.05,303.54,303.62,6234.0,290.5333,290.5333,290.046,290.1224,6234.0
2022-08-01 13:30:00,303.56,303.6,303.27,303.37,4716.0,290.0651,290.1033,289.788,289.8835,4716.0
2022-08-01 13:35:00,303.3,303.71,303.24,303.71,4145.0,289.8166,290.2084,289.7593,290.2084,4145.0
2022-08-01 13:40:00,303.7,303.94,303.53,303.73,9246.0,290.1989,290.4282,290.0364,290.2275,9246.0
2022-08-01 13:45:00,303.57,303.68,302.96,303.47,5076.0,290.0746,290.1797,289.4918,289.9791,5076.0
2022-08-01 13:50:00,303.46,303.71,303.39,303.63,4357.0,289.9695,290.2084,289.9026,290.132,4357.0
2022-08-01 13:55:00,303.62,304.06,303.51,304.06,3261.0,290.1224,290.5428,290.0173,290.5428,3261.0
2022-08-01 14:00:00,304.0,304.0,303.43,303.77,1827.0,290.4855,290.4855,289.9409,290.2657,1827.0
2022-08-01 14:05:00,303.58,303.76,303.45,303.6,4128.0,290.0842,290.2562,289.96,290.1033,4128.0
2022-08-01 14:10:00,303.66,304.0,303.38,303.97,4641.0,290.1606,290.4855,289.8931,290.4569,4641.0
2022-08-01 14:15:00,304.1,304.2,303.62,303.72,5028.0,290.5811,290.6766,290.1224,290.218,5028.0
2022-08-01 14:20:00,303.73,304.05,303.59,304.05,3068.0,290.2275,290.5333,290.0937,290.5333,3068.0
2022-08-01 14:25:00,304.07,304.11,303.66,304.01,3958.0,290.5524,290.5906,290.1606,290.4951,3958.0
2022-08-01 14:30:00,303.93,304.23,303.91,304.02,4730.0,290.4186,290.7053,290.3995,290.5046,4730.0
2022-08-01 14:35:00,304.14,304.32,304.01,304.17,4889.0,290.6193,290.7913,290.4951,290.648,4889.0
2022-08-01 14:40:00,304.19,304.21,303.86,303.93,6110.0,290.6671,290.6862,290.3517,290.4186,6110.0
2022-08-01 14:45:00,303.97,304.24,303.75,304.05,9363.0,290.4569,290.7148,290.2466,290.5333,9363.0
2022-08-01 14:50:00,304.06,304.52,303.93,304.49,6170.0,290.5428,290.9824,290.4186,290.9537,6170.0
2022-08-01 14:55:00,304.62,305.42,304.54,305.15,6292.0,291.078,291.8424,291.0015,291.5844,6292.0
2022-08-01 15:00:00,305.1,305.1,304.61,304.67,3793.0,291.5366,291.5366,291.0684,291.1257,3793.0
2022-08-01 15:05:00,304.68,305.03,304.57,304.95,4258.0,291.1353,291.4697,291.0302,291.3933,4258.0
2022-08-01 15:10:00,304.92,304.92,304.67,304.88,2075.0,291.3646,291.3646,291.1257,291.3264,2075.0
2022-08-01 15:15:00,305.0,305.18,304.88,304.95,3855.0,291.4411,291.6131,291.3264,291.3933,3855.0
2022-08-01 15:20:00,304.92,304.95,304.46,304.55,3425.0,291.3646,291.3933,290.9251,291.0111,3425.0
2022-08-01 15:25:00,304.43,304.55,304.34,304.42,4715.0,290.8964,291.0111,290.8104,290.8868,4715.0
2022-08-01 15:30:00,304.38,304.59,304.29,304.52,7139.0,290.8486,291.0493,290.7626,290.9824,7139.0
2022-08-01 15:35:00,304.49,304.63,304.36,304.63,5135.0,290.9537,291.0875,290.8295,291.0875,5135.0
2022-08-01 15:40:00,304.61,305.08,304.35,304.43,5707.0,291.0684,291.5175,290.82,290.8964,5707.0
2022-08-01 15:45:00,304.43,305.08,304.4,304.85,14120.0,290.8964,291.5175,290.8677,291.2977,14120.0
2022-08-01 15:50:00,304.93,305.18,304.59,304.71,24622.0,291.3742,291.6131,291.0493,291.164,24622.0
2022-08-01 15:55:00,304.7,304.96,304.41,304.59,41106.0,291.1544,291.4028,290.8773,291.0493,41106.0
2022-08-02 09:30:00,302.38,302.88,300.73,301.81,50210.0,288.9375,289.4153,287.3609,288.3929,50210.0
2022-08-02 09:35:00,301.65,302.49,301.3,301.53,12297.0,288.24,289.0426,287.9055,288.1253,12297.0
2022-08-02 09:40:00,301.79,302.09,299.41,299.43,23471.0,288.3738,288.6604,286.0996,286.1187,23471.0
2022-08-02 09:45:00,299.48,301.58,299.41,300.78,26692.0,286.1665,288.1731,286.0996,287.4087,26692.0
2022-08-02 09:50:00,300.92,301.32,300.15,300.22,8189.0,287.5424,287.9247,286.8067,286.8736,8189.0
2022-08-02 09:55:00,300.18,301.33,300.16,301.16,11458.0,286.8353,287.9342,286.8162,287.7718,11458.0
2022-08-02 10:00:00,301.15,301.44,300.64,301.2,9189.0,287.7622,288.0393,287.2749,287.81,9189.0
2022-08-02 10:05:00,301.01,301.29,300.37,300.56,5292.0,287.6284,287.896,287.0169,287.1984,5292.0
2022-08-02 10:10:00,300.36,300.76,299.87,299.98,17333.0,287.0073,287.3896,286.5391,286.6442,17333.0
2022-08-02 10:15:00,299.99,300.41,299.58,300.17,13686.0,286.6538,287.0551,286.262,286.8258,13686.0
2022-08-02 10:20:00,300.23,300.85,300.01,300.14,13056.0,286.8831,287.4756,286.6729,286.7971,13056.0
2022-08-02 10:25:00,300.2,300.69,299.91,300.61,7150.0,286.8544,287.3227,286.5773,287.2462,7150.0
2022-08-02 10:30:00,300.73,301.59,300.73,301.5,8294.0,287.3609,288.1827,287.3609,288.0967,8294.0
2022-08-02 10:35:00,301.46,302.02,301.24,301.85,8735.0,288.0584,288.5935,287.8482,288.4311,8735.0
2022-08-02 10:40:00,301.95,302.48,301.82,302.4,6351.0,288.5267,289.0331,288.4024,288.9566,6351.0
2022-08-02 10:45:00,302.4,302.68,302.07,302.68,6648.0,288.9566,289.2242,288.6413,289.2242,6648.0
2022-08-02 10:50:00,302.64,303.51,302.53,303.5,4724.0,289.186,290.0173,289.0809,290.0077,4724.0
2022-08-02 10:55:00,303.49,303.59,302.47,302.47,14089.0,289.9982,290.0937,289.0235,289.0235,14089.0
2022-08-02 11:00:00,302.53,303.09,302.53,302.96,5812.0,289.0809,289.616,289.0809,289.4918,5812.0
2022-08-02 11:05:00,302.89,302.92,302.51,302.76,9146.0,289.4249,289.4535,289.0618,289.3006,9146.0
2022-08-02 11:10:00,302.67,302.85,302.52,302.62,4235.0,289.2146,289.3866,289.0713,289.1669,4235.0
2022-08-02 11:15:00,302.57,302.76,302.45,302.54,5977.0,289.1191,289.3006,289.0044,289.0904,5977.0
2022-08-02 11:20:00,302.48,302.84,302.33,302.81,6086.0,289.0331,289.3771,288.8898,289.3484,6086.0
2022-08-02 11:25:00,302.81,303.59,302.81,303.28,7434.0,289.3484,290.0937,289.3484,289.7975,7434.0
2022-08-02 11:30:00,303.43,303.44,302.62,302.87,7657.0,289.9409,289.9504,289.1669,289.4058,7657.0
2022-08-02 11:35:00,302.94,303.5,302.94,303.33,3469.0,289.4726,290.0077,289.4726,289.8453,3469.0
2022-08-02 11:40:00,303.62,304.19,303.61,303.98,4922.0,290.1224,290.6671,290.1129,290.4664,4922.0
2022-08-02 11:45:00,304.04,304.04,303.76,304.0,3363.0,290.5237,290.5237,290.2562,290.4855,3363.0
2022-08-02 11:50:00,303.93,304.04,303.79,303.79,3797.0,290.4186,290.5237,290.2849,290.2849,3797.0
2022-08-02 11:55:00,303.88,304.13,303.73,303.85,4945.0,290.3709,290.6097,290.2275,290.3422,4945.0
2022-08-02 12:00:00,303.94,304.44,303.71,304.27,7640.0,290.4282,290.906,290.2084,290.7435,7640.0
2022-08-02 12:05:00,304.19,304.5,304.04,304.32,3822.0,290.6671,290.9633,290.5237,290.7913,3822.0
2022-08-02 12:10:00,304.29,304.66,304.26,304.65,3829.0,290.7626,291.1162,290.734,291.1066,3829.0
2022-08-02 12:15:00,304.65,305.01,304.65,305.0,6664.0,291.1066,291.4506,291.1066,291.4411,6664.0
2022-08-02 12:20:00,305.0,305.35,304.93,305.35,4312.0,291.4411,291.7755,291.3742,291.7755,4312.0
2022-08-02 12:25:00,305.31,305.41,305.07,305.41,3602.0,291.7373,291.8328,291.5079,291.8328,3602.0
2022-08-02 12:30:00,305.43,305.45,305.22,305.37,6311.0,291.8519,291.8711,291.6513,291.7946,6311.0
2022-08-02 12:35:00,305.38,305.5,305.13,305.48,5504.0,291.8042,291.9188,291.5653,291.8997,5504.0
2022-08-02 12:40:00,305.44,305.85,305.44,305.85,4314.0,291.8615,292.2533,291.8615,292.2533,4314.0
2022-08-02 12:45:00,305.86,306.13,305.82,306.08,10389.0,292.2628,292.5208,292.2246,292.473,10389.0
2022-08-02 12:50:00,306.15,306.58,305.97,306.4,8465.0,292.5399,292.9508,292.3679,292.7788,8465.0
2022-08-02 12:55:00,306.3,306.53,306.08,306.26,5369.0,292.6833,292.903,292.473,292.645,5369.0
2022-08-02 13:00:00,306.22,306.22,305.48,305.8,6407.0,292.6068,292.6068,291.8997,292.2055,6407.0
2022-08-02 13:05:00,305.71,305.73,305.34,305.68,4686.0,292.1195,292.1386,291.7659,292.0908,4686.0
2022-08-02 13:10:00,305.64,305.64,305.29,305.47,5671.0,292.0526,292.0526,291.7182,291.8902,5671.0
2022-08-02 13:15:00,305.49,305.55,305.29,305.3,4881.0,291.9093,291.9666,291.7182,291.7277,4881.0
2022-08-02 13:20:00,305.33,305.43,304.96,304.96,6122.0,291.7564,291.8519,291.4028,291.4028,6122.0
2022-08-02 13:25:00,304.9,304.9,303.97,304.17,10987.0,291.3455,291.3455,290.4569,290.648,10987.0
2022-08-02 13:30:00,304.1,304.1,303.66,303.69,8372.0,290.5811,290.5811,290.1606,290.1893,8372.0
2022-08-02 13:35:00,303.74,304.05,303.52,303.99,8250.0,290.2371,290.5333,290.0269,290.476,8250.0
2022-08-02 13:40:00,303.91,304.1,303.66,303.99,10833.0,290.3995,290.5811,290.1606,290.476,10833.0
2022-08-02 13:45:00,303.93,303.99,303.43,303.43,5878.0,290.4186,290.476,289.9409,289.9409,5878.0
2022-08-02 13:50:00,303.28,303.63,303.24,303.57,3859.0,289.7975,290.132,289.7593,290.0746,3859.0
2022-08-02 13:55:00,303.69,303.81,303.54,303.76,3853.0,290.1893,290.304,290.046,290.2562,3853.0
2022-08-02 14:00:00,303.76,303.97,303.32,303.54,5498.0,290.2562,290.4569,289.8357,290.046,5498.0
2022-08-02 14:05:00,303.61,304.54,303.61,304.54,3701.0,290.1129,291.0015,290.1129,291.0015,3701.0
2022-08-02 14:10:00,304.5,304.52,304.17,304.27,2290.0,290.9633,290.9824,290.648,290.7435,2290.0
2022-08-02 14:15:00,304.22,304.33,303.83,303.92,4197.0,290.6957,290.8008,290.3231,290.4091,4197.0
2022-08-02 14:20:00,303.94,304.41,303.9,304.14,5177.0,290.4282,290.8773,290.39,290.6193,5177.0
2022-08-02 14:25:00,304.1,304.33,304.02,304.24,4890.0,290.5811,290.8008,290.5046,290.7148,4890.0
2022-08-02 14:30:00,304.32,304.67,304.18,304.56,3625.0,290.7913,291.1257,290.6575,291.0206,3625.0
2022-08-02 14:35:00,304.49,304.49,304.01,304.2,3426.0,290.9537,290.9537,290.4951,290.6766,3426.0
2022-08-02 14:40:00,304.23,304.41,304.14,304.14,3899.0,290.7053,290.8773,290.6193,290.6193,3899.0
2022-08-02 14:45:00,304.23,304.24,303.57,304.0,5589.0,290.7053,290.7148,290.0746,290.4855,5589.0
2022-08-02 14:50:00,304.1,304.21,303.51,303.78,5024.0,290.5811,290.6862,290.0173,290.2753,5024.0
2022-08-02 14:55:00,303.78,303.85,303.27,303.52,5633.0,290.2753,290.3422,289.788,290.0269,5633.0
2022-08-02 15:00:00,303.58,303.74,303.44,303.66,5675.0,290.0842,290.2371,289.9504,290.1606,5675.0
2022-08-02 15:05:00,303.53,303.77,303.32,303.47,3775.0,290.0364,290.2657,289.8357,289.9791,3775.0
2022-08-02 15:10:00,303.49,303.49,303.19,303.43,4514.0,289.9982,289.9982,289.7115,289.9409,4514.0
2022-08-02 15:15:00,303.47,303.47,302.58,302.88,5285.0,289.9791,289.9791,289.1286,289.4153,5285.0
2022-08-02 15:20:00,302.83,303.19,302.65,302.85,7356.0,289.3675,289.7115,289.1955,289.3866,7356.0
2022-08-02 15:25:00,303.09,303.44,302.96,303.42,4978.0,289.616,289.9504,289.4918,289.9313,4978.0
2022-08-02 15:30:00,303.36,303.51,303.02,303.51,15872.0,289.874,290.0173,289.5491,290.0173,15872.0
2022-08-02 15:35:00,303.53,303.88,303.07,303.12,29374.0,290.0364,290.3709,289.5969,289.6446,29374.0
2022-08-02 15:40:00,303.15,303.4,303.01,303.39,15048.0,289.6733,289.9122,289.5395,289.9026,15048.0
2022-08-02 15:45:00,303.43,303.46,302.71,302.83,17880.0,289.9409,289.9695,289.2529,289.3675,17880.0
2022-08-02 15:50:00,302.92,302.98,302.52,302.54,27804.0,289.4535,289.5109,289.0713,289.0904,27804.0
2022-08-02 15:55:00,302.5,302.67,302.22,302.55,91435.0,289.0522,289.2146,288.7846,289.1,91435.0
2022-08-03 09:30:00,302.08,304.19,301.62,304.12,62734.0,288.6509,290.6671,288.2113,290.6002,62734.0
2022-08-03 09:35:00,304.0,304.47,303.46,303.98,5020.0,290.4855,290.9346,289.9695,290.4664,5020.0
2022-08-03 09:40:00,304.1,305.83,304.1,304.94,14266.0,290.5811,292.2342,290.5811,291.3837,14266.0
2022-08-03 09:45:00,304.78,305.18,304.27,305.16,4993.0,291.2308,291.6131,290.7435,291.5939,4993.0
2022-08-03 09:50:00,305.01,305.08,304.83,304.98,1801.0,291.4506,291.5175,291.2786,291.422,1801.0
2022-08-03 09:55:00,305.04,305.2,304.74,304.85,4703.0,291.4793,291.6322,291.1926,291.2977,4703.0
2022-08-03 10:00:00,304.71,305.33,304.09,305.12,13049.0,291.164,291.7564,290.5715,291.5557,13049.0
2022-08-03 10:05:00,305.32,305.83,305.32,305.42,8502.0,291.7468,292.2342,291.7468,291.8424,8502.0
2022-08-03 10:10:00,305.58,305.75,305.32,305.49,8932.0,291.9953,292.1577,291.7468,291.9093,8932.0
2022-08-03 10:15:00,305.63,305.68,304.27,304.35,8917.0,292.0431,292.0908,290.7435,290.82,8917.0
2022-08-03 10:20:00,304.46,304.46,303.97,304.25,4764.0,290.9251,290.9251,290.4569,290.7244,4764.0
2022-08-03 10:25:00,304.05,304.6,303.85,304.47,5262.0,290.5333,291.0588,290.3422,290.9346,5262.0
2022-08-03 10:30:00,304.45,304.66,304.03,304.12,3331.0,290.9155,291.1162,290.5142,290.6002,3331.0
2022-08-03 10:35:00,304.1,304.77,303.45,304.47,4348.0,290.5811,291.2213,289.96,290.9346,4348.0
2022-08-03 10:40:00,304.36,304.71,304.22,304.71,3008.0,290.8295,291.164,290.6957,291.164,3008.0
2022-08-03 10:45:00,304.56,305.17,304.19,304.9,7329.0,291.0206,291.6035,290.6671,291.3455,7329.0
2022-08-03 10:50:00,304.86,304.94,304.56,304.6,11912.0,291.3073,291.3837,291.0206,291.0588,11912.0
2022-08-03 10:55:00,304.74,304.84,304.56,304.65,2716.0,291.1926,291.2882,291.0206,291.1066,2716.0
2022-08-03 11:00:00,304.75,305.06,304.74,304.94,6347.0,291.2022,291.4984,291.1926,291.3837,6347.0
2022-08-03 11:05:00,305.09,305.47,305.07,305.41,2912.0,291.5271,291.8902,291.5079,291.8328,2912.0
2022-08-03 11:10:00,305.54,305.9,305.33,305.87,5748.0,291.9571,292.3011,291.7564,292.2724,5748.0
2022-08-03 11:15:00,305.76,305.93,305.41,305.41,5637.0,292.1673,292.3297,291.8328,291.8328,5637.0
2022-08-03 11:20:00,305.43,305.69,305.27,305.69,3901.0,291.8519,292.1004,291.6991,292.1004,3901.0
2022-08-03 11:25:00,305.69,306.22,305.6,306.05,5212.0,292.1004,292.6068,292.0144,292.4444,5212.0
2022-08-03 11:30:00,306.1,306.23,305.85,305.95,3972.0,292.4922,292.6164,292.2533,292.3488,3972.0
2022-08-03 11:35:00,305.73,306.4,305.65,306.34,4361.0,292.1386,292.7788,292.0622,292.7215,4361.0
2022-08-03 11:40:00,306.5,306.85,306.47,306.47,5450.0,292.8744,293.2088,292.8457,292.8457,5450.0
2022-08-03 11:45:00,306.46,306.64,306.34,306.5,3797.0,292.8362,293.0082,292.7215,292.8744,3797.0
2022-08-03 11:50:00,306.36,306.39,306.14,306.39,2483.0,292.7406,292.7693,292.5304,292.7693,2483.0
2022-08-03 11:55:00,306.31,306.92,306.24,306.92,6305.0,292.6928,293.2757,292.6259,293.2757,6305.0
2022-08-03 12:00:00,306.85,306.93,306.68,306.74,10748.0,293.2088,293.2853,293.0464,293.1037,10748.0
2022-08-03 12:05:00,306.71,307.18,306.71,307.11,7358.0,293.075,293.5241,293.075,293.4573,7358.0
2022-08-03 12:10:00,307.11,307.26,306.88,307.19,4312.0,293.4573,293.6006,293.2375,293.5337,4312.0
2022-08-03 12:15:00,307.18,307.2,306.79,307.12,7128.0,293.5241,293.5433,293.1515,293.4668,7128.0
2022-08-03 12:20:00,307.23,307.41,307.06,307.41,6331.0,293.5719,293.7439,293.4095,293.7439,6331.0
2022-08-03 12:25:00,307.5,307.5,307.18,307.23,4627.0,293.8299,293.8299,293.5241,293.5719,4627.0
2022-08-03 12:30:00,307.24,307.85,307.22,307.7,6367.0,293.5815,294.1644,293.5624,294.021,6367.0
2022-08-03 12:35:00,307.67,308.1,307.67,307.97,7942.0,293.9924,294.4032,293.9924,294.279,7942.0
2022-08-03 12:40:00,308.02,308.09,307.78,307.91,3565.0,294.3268,294.3937,294.0975,294.2217,3565.0
2022-08-03 12:45:00,307.97,308.65,307.97,308.65,5673.0,294.279,294.9288,294.279,294.9288,5673.0
2022-08-03 12:50:00,308.65,308.88,308.59,308.61,4172.0,294.9288,295.1486,294.8715,294.8906,4172.0
2022-08-03 12:55:00,308.64,308.73,308.54,308.61,4274.0,294.9192,295.0052,294.8237,294.8906,4274.0
2022-08-03 13:00:00,308.48,308.7,308.39,308.7,4579.0,294.7664,294.9766,294.6804,294.9766,4579.0
2022-08-03 13:05:00,308.76,308.94,308.63,308.88,6115.0,295.0339,295.2059,294.9097,295.1486,6115.0
2022-08-03 13:10:00,308.72,308.89,308.64,308.72,4962.0,294.9957,295.1581,294.9192,294.9957,4962.0
2022-08-03 13:15:00,308.69,308.79,308.51,308.51,4351.0,294.967,295.0626,294.795,294.795,4351.0
2022-08-03 13:20:00,308.38,308.82,308.26,308.78,3937.0,294.6708,295.0912,294.5561,295.053,3937.0
2022-08-03 13:25:00,308.72,308.87,308.64,308.85,3127.0,294.9957,295.139,294.9192,295.1199,3127.0
2022-08-03 13:30:00,308.82,308.82,308.5,308.72,2428.0,295.0912,295.0912,294.7855,294.9957,2428.0
2022-08-03 13:35:00,308.69,308.69,308.34,308.34,3301.0,294.967,294.967,294.6326,294.6326,3301.0
2022-08-03 13:40:00,308.1,308.46,308.04,308.46,4830.0,294.4032,294.7472,294.3459,294.7472,4830.0
2022-08-03 13:45:00,308.39,308.46,308.06,308.46,4623.0,294.6804,294.7472,294.365,294.7472,4623.0
2022-08-03 13:50:00,308.46,308.5,308.12,308.45,7443.0,294.7472,294.7855,294.4224,294.7377,7443.0
2022-08-03 13:55:00,308.39,308.47,308.17,308.38,1405.0,294.6804,294.7568,294.4701,294.6708,1405.0
2022-08-03 14:00:00,308.28,308.38,308.05,308.27,4297.0,294.5752,294.6708,294.3555,294.5657,4297.0
2022-08-03 14:05:00,308.37,308.37,308.2,308.25,1670.0,294.6612,294.6612,294.4988,294.5466,1670.0
2022-08-03 14:10:00,308.34,308.58,308.34,308.48,2699.0,294.6326,294.8619,294.6326,294.7664,2699.0
2022-08-03 14:15:00,308.41,308.8,308.4,308.8,1419.0,294.6995,295.0721,294.6899,295.0721,1419.0
2022-08-03 14:20:00,308.79,308.95,308.78,308.86,3931.0,295.0626,295.2155,295.053,295.1295,3931.0
2022-08-03 14:25:00,308.84,308.84,308.68,308.78,1284.0,295.1104,295.1104,294.9575,295.053,1284.0
2022-08-03 14:30:00,308.78,308.93,308.54,308.55,3786.0,295.053,295.1964,294.8237,294.8332,3786.0
2022-08-03 14:35:00,308.61,308.75,308.5,308.5,3022.0,294.8906,295.0244,294.7855,294.7855,3022.0
2022-08-03 14:40:00,308.57,308.64,308.34,308.61,3301.0,294.8524,294.9192,294.6326,294.8906,3301.0
2022-08-03 14:45:00,308.6,308.68,308.45,308.61,2660.0,294.881,294.9575,294.7377,294.8906,2660.0
2022-08-03 14:50:00,308.66,308.67,308.39,308.66,2115.0,294.9384,294.9479,294.6804,294.9384,2115.0
2022-08-03 14:55:00,308.6,308.69,308.53,308.59,2400.0,294.881,294.967,294.8141,294.8715,2400.0
2022-08-03 15:00:00,308.5,308.86,308.45,308.82,4953.0,294.7855,295.1295,294.7377,295.0912,4953.0
2022-08-03 15:05:00,308.97,309.05,308.79,308.88,6001.0,295.2346,295.311,295.0626,295.1486,6001.0
2022-08-03 15:10:00,308.68,308.68,308.45,308.55,4719.0,294.9575,294.9575,294.7377,294.8332,4719.0
2022-08-03 15:15:00,308.51,308.85,308.48,308.67,11381.0,294.795,295.1199,294.7664,294.9479,11381.0
2022-08-03 15:20:00,308.75,308.84,308.59,308.8,5257.0,295.0244,295.1104,294.8715,295.0721,5257.0
2022-08-03 15:25:00,308.76,308.93,308.7,308.88,3814.0,295.0339,295.1964,294.9766,295.1486,3814.0
2022-08-03 15:30:00,308.9,309.02,308.76,309.0,6383.0,295.1677,295.2824,295.0339,295.2632,6383.0
2022-08-03 15:35:00,308.97,309.17,308.88,309.08,10507.0,295.2346,295.4257,295.1486,295.3397,10507.0
2022-08-03 15:40:00,309.07,309.4,308.95,309.33,9791.0,295.3301,295.6455,295.2155,295.5786,9791.0
2022-08-03 15:45:00,309.29,309.3,308.98,309.04,14472.0,295.5403,295.5499,295.2441,295.3015,14472.0
2022-08-03 15:50:00,309.08,309.41,309.0,309.24,21486.0,295.3397,295.655,295.2632,295.4926,21486.0
2022-08-03 15:55:00,309.22,309.33,308.02,308.06,71541.0,295.4735,295.5786,294.3268,294.365,71541.0
2022-08-04 09:30:00,309.19,309.54,307.4,308.09,30651.0,295.4448,295.7792,293.7344,294.3937,30651.0
2022-08-04 09:35:00,308.0,309.21,307.95,308.73,11658.0,294.3077,295.4639,294.2599,295.0052,11658.0
2022-08-04 09:40:00,308.88,309.61,308.66,309.39,23589.0,295.1486,295.8461,294.9384,295.6359,23589.0
2022-08-04 09:45:00,309.53,309.54,309.01,309.23,5547.0,295.7697,295.7792,295.2728,295.483,5547.0
2022-08-04 09:50:00,309.21,309.22,308.48,309.22,8049.0,295.4639,295.4735,294.7664,295.4735,8049.0
2022-08-04 09:55:00,309.2,309.84,309.13,309.13,10176.0,295.4543,296.0659,295.3875,295.3875,10176.0
2022-08-04 10:00:00,309.14,309.63,309.05,309.46,12083.0,295.397,295.8652,295.311,295.7028,12083.0
2022-08-04 10:05:00,309.46,309.64,308.42,308.5,38514.0,295.7028,295.8748,294.709,294.7855,38514.0
2022-08-04 10:10:00,308.51,308.94,308.06,308.5,78031.0,294.795,295.2059,294.365,294.7855,78031.0
2022-08-04 10:15:00,308.51,309.13,307.98,308.95,25288.0,294.795,295.3875,294.2886,295.2155,25288.0
2022-08-04 10:20:00,308.93,309.3,308.35,308.46,10651.0,295.1964,295.5499,294.6421,294.7472,10651.0
2022-08-04 10:25:00,308.37,308.43,307.55,307.98,19550.0,294.6612,294.7186,293.8777,294.2886,19550.0
2022-08-04 10:30:00,307.97,308.54,307.65,307.65,11751.0,294.279,294.8237,293.9733,293.9733,11751.0
2022-08-04 10:35:00,307.75,307.96,307.6,307.64,10100.0,294.0688,294.2695,293.9255,293.9637,10100.0
2022-08-04 10:40:00,307.72,308.77,307.53,308.55,12719.0,294.0401,295.0435,293.8586,294.8332,12719.0
2022-08-04 10:45:00,308.52,309.23,308.4,308.84,15143.0,294.8046,295.483,294.6899,295.1104,15143.0
2022-08-04 10:50:00,308.73,308.73,308.26,308.4,9902.0,295.0052,295.0052,294.5561,294.6899,9902.0
2022-08-04 10:55:00,308.48,309.1,308.23,308.72,25755.0,294.7664,295.3588,294.5275,294.9957,25755.0
2022-08-04 11:00:00,308.73,309.39,308.72,309.35,5751.0,295.0052,295.6359,294.9957,295.5977,5751.0
2022-08-04 11:05:00,309.41,310.12,309.39,309.91,27638.0,295.655,296.3334,295.6359,296.1328,27638.0
2022-08-04 11:10:00,309.96,309.99,309.03,309.22,11222.0,296.1806,296.2092,295.2919,295.4735,11222.0
2022-08-04 11:15:00,309.04,309.74,308.88,309.37,7109.0,295.3015,295.9703,295.1486,295.6168,7109.0
2022-08-04 11:20:00,309.5,309.68,308.94,308.94,7509.0,295.741,295.913,295.2059,295.2059,7509.0
2022-08-04 11:25:00,309.0,309.1,308.76,309.07,7049.0,295.2632,295.3588,295.0339,295.3301,7049.0
2022-08-04 11:30:00,309.01,309.23,308.8,309.19,5390.0,295.2728,295.483,295.0721,295.4448,5390.0
2022-08-04 11:35:00,309.11,309.15,308.54,308.58,6338.0,295.3683,295.4066,294.8237,294.8619,6338.0
2022-08-04 11:40:00,308.64,309.09,308.61,309.0,6043.0,294.9192,295.3492,294.8906,295.2632,6043.0
2022-08-04 11:45:00,309.36,309.65,309.13,309.64,3900.0,295.6072,295.8843,295.3875,295.8748,3900.0
2022-08-04 11:50:00,309.64,310.19,309.64,310.1,16643.0,295.8748,296.4003,295.8748,296.3143,16643.0
2022-08-04 11:55:00,310.19,310.19,309.74,309.9,3212.0,296.4003,296.4003,295.9703,296.1232,3212.0
2022-08-04 12:00:00,309.78,309.88,309.37,309.43,3165.0,296.0086,296.1041,295.6168,295.6741,3165.0
2022-08-04 12:05:00,309.5,309.65,309.32,309.65,4794.0,295.741,295.8843,295.569,295.8843,4794.0
2022-08-04 12:10:00,309.65,310.11,309.65,309.85,3823.0,295.8843,296.3239,295.8843,296.0755,3823.0
2022-08-04 12:15:00,309.66,309.81,309.49,309.7,3180.0,295.8939,296.0372,295.7315,295.9321,3180.0
2022-08-04 12:20:00,309.69,309.97,309.64,309.8,2423.0,295.9226,296.1901,295.8748,296.0277,2423.0
2022-08-04 12:25:00,309.72,310.19,309.71,310.19,6997.0,295.9512,296.4003,295.9417,296.4003,6997.0
2022-08-04 12:30:00,310.11,310.11,309.69,309.83,4342.0,296.3239,296.3239,295.9226,296.0563,4342.0
2022-08-04 12:35:00,310.0,310.01,309.62,309.82,4205.0,296.2188,296.2283,295.8557,296.0468,4205.0
2022-08-04 12:40:00,309.8,309.88,309.35,309.55,2393.0,296.0277,296.1041,295.5977,295.7888,2393.0
2022-08-04 12:45:00,309.57,309.67,309.04,309.05,19211.0,295.8079,295.9035,295.3015,295.311,19211.0
2022-08-04 12:50:00,309.08,309.36,308.99,309.3,1919.0,295.3397,295.6072,295.2537,295.5499,1919.0
2022-08-04 12:55:00,309.24,309.37,308.99,309.27,3000.0,295.4926,295.6168,295.2537,295.5212,3000.0
2022-08-04 13:00:00,309.33,309.73,309.25,309.45,4691.0,295.5786,295.9608,295.5021,295.6932,4691.0
2022-08-04 13:05:00,309.53,309.91,309.34,309.77,3300.0,295.7697,296.1328,295.5881,295.999,3300.0
2022-08-04 13:10:00,309.8,310.02,309.71,309.76,4755.0,296.0277,296.2379,295.9417,295.9895,4755.0
2022-08-04 13:15:00,309.67,310.07,309.67,309.86,4719.0,295.9035,296.2857,295.9035,296.085,4719.0
2022-08-04 13:20:00,309.86,310.26,309.63,310.07,2925.0,296.085,296.4672,295.8652,296.2857,2925.0
2022-08-04 13:25:00,310.09,310.3,310.02,310.19,2364.0,296.3048,296.5054,296.2379,296.4003,2364.0
2022-08-04 13:30:00,310.18,310.54,310.1,310.54,3983.0,296.3908,296.7348,296.3143,296.7348,3983.0
2022-08-04 13:35:00,310.52,310.76,310.52,310.7,2329.0,296.7157,296.945,296.7157,296.8877,2329.0
2022-08-04 13:40:00,310.71,310.71,310.32,310.37,3016.0,296.8972,296.8972,296.5246,296.5723,3016.0
2022-08-04 13:45:00,310.35,310.68,310.23,310.68,13196.0,296.5532,296.8686,296.4386,296.8686,13196.0
2022-08-04 13:50:00,310.72,310.72,310.41,310.46,3765.0,296.9068,296.9068,296.6106,296.6583,3765.0
2022-08-04 13:55:00,310.37,310.5,310.24,310.34,4570.0,296.5723,296.6966,296.4481,296.5437,4570.0
2022-08-04 14:00:00,310.32,310.5,310.26,310.5,3831.0,296.5246,296.6966,296.4672,296.6966,3831.0
2022-08-04 14:05:00,310.5,310.66,310.08,310.1,3378.0,296.6966,296.8494,296.2952,296.3143,3378.0
2022-08-04 14:10:00,310.03,310.07,309.72,309.86,4859.0,296.2474,296.2857,295.9512,296.085,4859.0
2022-08-04 14:15:00,309.82,310.41,309.8,310.29,4654.0,296.0468,296.6106,296.0277,296.4959,4654.0
2022-08-04 14:20:00,310.27,310.34,309.82,309.83,4667.0,296.4768,296.5437,296.0468,296.0563,4667.0
2022-08-04 14:25:00,309.92,310.14,309.92,310.11,4781.0,296.1423,296.3526,296.1423,296.3239,4781.0
2022-08-04 14:30:00,310.1,310.26,310.04,310.13,4599.0,296.3143,296.4672,296.257,296.343,4599.0
2022-08-04 14:35:00,310.04,310.04,309.54,309.79,3407.0,296.257,296.257,295.7792,296.0181,3407.0
2022-08-04 14:40:00,309.76,309.93,309.4,309.82,2933.0,295.9895,296.1519,295.6455,296.0468,2933.0
2022-08-04 14:45:00,309.78,310.13,309.78,310.06,3862.0,296.0086,296.343,296.0086,296.2761,3862.0
2022-08-04 14:50:00,310.11,310.42,309.99,309.99,4798.0,296.3239,296.6201,296.2092,296.2092,4798.0
2022-08-04 14:55:00,309.84,310.13,309.82,309.96,3919.0,296.0659,296.343,296.0468,296.1806,3919.0
2022-08-04 15:00:00,309.96,310.15,309.91,310.15,2597.0,296.1806,296.3621,296.1328,296.3621,2597.0
2022-08-04 15:05:00,310.14,310.21,309.98,310.21,4456.0,296.3526,296.4194,296.1997,296.4194,4456.0
2022-08-04 15:10:00,310.3,310.43,310.14,310.28,4453.0,296.5054,296.6297,296.3526,296.4863,4453.0
2022-08-04 15:15:00,310.33,310.68,310.33,310.61,5052.0,296.5341,296.8686,296.5341,296.8017,5052.0
2022-08-04 15:20:00,310.62,310.62,310.27,310.38,4173.0,296.8112,296.8112,296.4768,296.5819,4173.0
2022-08-04 15:25:00,310.29,310.36,310.08,310.35,8114.0,296.4959,296.5628,296.2952,296.5532,8114.0
2022-08-04 15:30:00,310.31,310.39,309.84,309.95,7882.0,296.515,296.5914,296.0659,296.171,7882.0
2022-08-04 15:35:00,309.9,310.43,309.86,310.27,10785.0,296.1232,296.6297,296.085,296.4768,10785.0
2022-08-04 15:40:00,310.31,310.56,310.3,310.37,15923.0,296.515,296.7539,296.5054,296.5723,15923.0
2022-08-04 15:45:00,310.37,310.48,310.2,310.4,24227.0,296.5723,296.6774,296.4099,296.601,24227.0
2022-08-04 15:50:00,310.45,310.81,310.37,310.62,24242.0,296.6488,296.9928,296.5723,296.8112,24242.0
2022-08-04 15:55:00,310.62,310.74,310.37,310.62,58532.0,296.8112,296.9259,296.5723,296.8112,58532.0
2022-08-05 09:30:00,304.87,306.83,304.87,306.49,31082.0,291.3168,293.1897,291.3168,292.8648,31082.0
2022-08-05 09:35:00,306.67,307.49,306.06,307.49,9869.0,293.0368,293.8204,292.4539,293.8204,9869.0
2022-08-05 09:40:00,307.53,307.99,307.01,307.01,7803.0,293.8586,294.2981,293.3617,293.3617,7803.0
2022-08-05 09:45:00,307.01,307.01,306.35,306.42,10346.0,293.3617,293.3617,292.731,292.7979,10346.0
2022-08-05 09:50:00,306.51,306.61,306.07,306.12,12842.0,292.8839,292.9795,292.4635,292.5113,12842.0
2022-08-05 09:55:00,306.12,306.54,305.91,306.5,12736.0,292.5113,292.9126,292.3106,292.8744,12736.0
2022-08-05 10:00:00,306.59,308.02,306.54,307.55,13757.0,292.9604,294.3268,292.9126,293.8777,13757.0
2022-08-05 10:05:00,307.53,308.04,307.36,308.0,10364.0,293.8586,294.3459,293.6961,294.3077,10364.0
2022-08-05 10:10:00,308.02,308.23,307.08,308.16,13741.0,294.3268,294.5275,293.4286,294.4606,13741.0
2022-08-05 10:15:00,307.86,308.45,307.84,308.41,10852.0,294.1739,294.7377,294.1548,294.6995,10852.0
2022-08-05 10:20:00,308.41,308.84,308.08,308.13,13173.0,294.6995,295.1104,294.3841,294.4319,13173.0
2022-08-05 10:25:00,308.06,308.09,307.2,307.35,15286.0,294.365,294.3937,293.5433,293.6866,15286.0
2022-08-05 10:30:00,307.51,307.53,306.78,306.78,10753.0,293.8395,293.8586,293.1419,293.1419,10753.0
2022-08-05 10:35:00,306.83,307.45,306.83,307.35,5681.0,293.1897,293.7821,293.1897,293.6866,5681.0
2022-08-05 10:40:00,307.35,307.39,306.95,307.29,4958.0,293.6866,293.7248,293.3044,293.6293,4958.0
2022-08-05 10:45:00,307.41,307.7,307.4,307.44,10923.0,293.7439,294.021,293.7344,293.7726,10923.0
2022-08-05 10:50:00,307.33,307.78,306.75,307.78,5700.0,293.6675,294.0975,293.1133,294.0975,5700.0
2022-08-05 10:55:00,307.85,308.06,307.74,307.84,11060.0,294.1644,294.365,294.0593,294.1548,11060.0
2022-08-05 11:00:00,307.73,307.82,307.02,307.02,14746.0,294.0497,294.1357,293.3713,293.3713,14746.0
2022-08-05 11:05:00,307.03,307.03,306.39,306.68,7281.0,293.3808,293.3808,292.7693,293.0464,7281.0
2022-08-05 11:10:00,306.69,306.71,306.0,306.1,5126.0,293.0559,293.075,292.3966,292.4922,5126.0
2022-08-05 11:15:00,306.02,306.35,306.02,306.17,14926.0,292.4157,292.731,292.4157,292.559,14926.0
2022-08-05 11:20:00,306.17,306.27,305.26,305.43,5617.0,292.559,292.6546,291.6895,291.8519,5617.0
2022-08-05 11:25:00,305.48,305.48,304.55,304.74,15090.0,291.8997,291.8997,291.0111,291.1926,15090.0
2022-08-05 11:30:00,304.72,305.47,304.68,305.08,5470.0,291.1735,291.8902,291.1353,291.5175,5470.0
2022-08-05 11:35:00,304.99,305.23,304.74,304.87,6275.0,291.4315,291.6608,291.1926,291.3168,6275.0
2022-08-05 11:40:00,304.74,304.85,304.35,304.56,7317.0,291.1926,291.2977,290.82,291.0206,7317.0
2022-08-05 11:45:00,304.63,304.8,304.31,304.8,5118.0,291.0875,291.25,290.7817,291.25,5118.0
2022-08-05 11:50:00,304.75,305.58,304.75,305.44,8716.0,291.2022,291.9953,291.2022,291.8615,8716.0
2022-08-05 11:55:00,305.32,305.36,304.75,304.94,8739.0,291.7468,291.7851,291.2022,291.3837,8739.0
2022-08-05 12:00:00,304.84,305.34,304.84,305.27,6196.0,291.2882,291.7659,291.2882,291.6991,6196.0
2022-08-05 12:05:00,305.26,305.74,305.26,305.36,5220.0,291.6895,292.1482,291.6895,291.7851,5220.0
2022-08-05 12:10:00,305.41,305.86,305.37,305.65,3149.0,291.8328,292.2628,291.7946,292.0622,3149.0
2022-08-05 12:15:00,305.75,305.94,305.67,305.71,4094.0,292.1577,292.3393,292.0813,292.1195,4094.0
2022-08-05 12:20:00,305.65,305.76,305.21,305.58,3617.0,292.0622,292.1673,291.6417,291.9953,3617.0
2022-08-05 12:25:00,305.57,305.82,305.45,305.79,4146.0,291.9857,292.2246,291.8711,292.1959,4146.0
2022-08-05 12:30:00,305.78,305.78,305.24,305.56,5961.0,292.1864,292.1864,291.6704,291.9762,5961.0
2022-08-05 12:35:00,305.56,305.99,305.49,305.55,3859.0,291.9762,292.3871,291.9093,291.9666,3859.0
2022-08-05 12:40:00,305.52,306.17,305.49,306.16,3439.0,291.9379,292.559,291.9093,292.5495,3439.0
2022-08-05 12:45:00,306.16,306.76,306.16,306.68,5484.0,292.5495,293.1228,292.5495,293.0464,5484.0
2022-08-05 12:50:00,306.74,307.21,306.43,307.21,7285.0,293.1037,293.5528,292.8075,293.5528,7285.0
2022-08-05 12:55:00,307.09,307.49,307.08,307.49,8151.0,293.4381,293.8204,293.4286,293.8204,8151.0
2022-08-05 13:00:00,307.47,307.71,307.28,307.71,7128.0,293.8013,294.0306,293.6197,294.0306,7128.0
2022-08-05 13:05:00,307.78,308.13,307.7,307.85,7272.0,294.0975,294.4319,294.021,294.1644,7272.0
2022-08-05 13:10:00,307.76,308.35,307.74,308.35,8919.0,294.0784,294.6421,294.0593,294.6421,8919.0
2022-08-05 13:15:00,308.35,308.47,308.07,308.07,6359.0,294.6421,294.7568,294.3746,294.3746,6359.0
2022-08-05 13:20:00,308.01,308.01,307.61,307.81,4047.0,294.3173,294.3173,293.935,294.1261,4047.0
2022-08-05 13:25:00,307.84,308.16,307.84,307.91,3707.0,294.1548,294.4606,294.1548,294.2217,3707.0
2022-08-05 13:30:00,307.91,308.16,307.91,307.98,2565.0,294.2217,294.4606,294.2217,294.2886,2565.0
2022-08-05 13:35:00,308.16,308.22,307.88,308.0,3753.0,294.4606,294.5179,294.193,294.3077,3753.0
2022-08-05 13:40:00,308.03,308.18,307.85,307.85,1967.0,294.3364,294.4797,294.1644,294.1644,1967.0
2022-08-05 13:45:00,307.76,307.76,307.47,307.58,5811.0,294.0784,294.0784,293.8013,293.9064,5811.0
2022-08-05 13:50:00,307.62,307.62,307.19,307.29,1382.0,293.9446,293.9446,293.5337,293.6293,1382.0
2022-08-05 13:55:00,307.41,307.41,307.0,307.19,2199.0,293.7439,293.7439,293.3522,293.5337,2199.0
2022-08-05 14:00:00,307.12,307.12,306.67,306.73,4106.0,293.4668,293.4668,293.0368,293.0942,4106.0
2022-08-05 14:05:00,306.74,307.22,306.72,307.21,6587.0,293.1037,293.5624,293.0846,293.5528,6587.0
2022-08-05 14:10:00,307.23,307.23,306.89,306.93,4448.0,293.5719,293.5719,293.247,293.2853,4448.0
2022-08-05 14:15:00,306.98,307.44,306.92,307.43,5134.0,293.333,293.7726,293.2757,293.763,5134.0
2022-08-05 14:20:00,307.38,307.56,307.26,307.56,4090.0,293.7153,293.8873,293.6006,293.8873,4090.0
2022-08-05 14:25:00,307.47,307.55,307.0,307.01,4427.0,293.8013,293.8777,293.3522,293.3617,4427.0
2022-08-05 14:30:00,306.99,307.48,306.74,307.46,8931.0,293.3426,293.8108,293.1037,293.7917,8931.0
2022-08-05 14:35:00,307.5,307.5,307.06,307.11,6191.0,293.8299,293.8299,293.4095,293.4573,6191.0
2022-08-05 14:40:00,307.11,307.24,306.96,307.23,4071.0,293.4573,293.5815,293.3139,293.5719,4071.0
2022-08-05 14:45:00,307.24,307.4,307.16,307.3,8167.0,293.5815,293.7344,293.505,293.6388,8167.0
2022-08-05 14:50:00,307.28,307.54,307.11,307.53,7881.0,293.6197,293.8681,293.4573,293.8586,7881.0
2022-08-05 14:55:00,307.48,307.48,306.97,307.19,7648.0,293.8108,293.8108,293.3235,293.5337,7648.0
2022-08-05 15:00:00,307.19,307.65,307.19,307.59,7221.0,293.5337,293.9733,293.5337,293.9159,7221.0
2022-08-05 15:05:00,307.64,307.72,307.37,307.67,5697.0,293.9637,294.0401,293.7057,293.9924,5697.0
2022-08-05 15:10:00,307.63,308.02,307.62,307.82,4506.0,293.9541,294.3268,293.9446,294.1357,4506.0
2022-08-05 15:15:00,307.86,308.04,307.44,307.44,4477.0,294.1739,294.3459,293.7726,293.7726,4477.0
2022-08-05 15:20:00,307.67,307.67,307.29,307.32,4082.0,293.9924,293.9924,293.6293,293.6579,4082.0
2022-08-05 15:25:00,307.43,307.77,307.42,307.75,6113.0,293.763,294.0879,293.7535,294.0688,6113.0
2022-08-05 15:30:00,307.71,308.23,307.67,308.16,10196.0,294.0306,294.5275,293.9924,294.4606,10196.0
2022-08-05 15:35:00,308.24,308.29,308.1,308.15,8350.0,294.537,294.5848,294.4032,294.451,8350.0
2022-08-05 15:40:00,308.13,308.41,308.13,308.35,15617.0,294.4319,294.6995,294.4319,294.6421,15617.0
2022-08-05 15:45:00,308.47,308.94,308.46,308.87,16621.0,294.7568,295.2059,294.7472,295.139,16621.0
2022-08-05 15:50:00,308.99,309.19,308.65,308.88,22125.0,295.2537,295.4448,294.9288,295.1486,22125.0
2022-08-05 15:55:00,308.89,309.59,308.8,309.41,69817.0,295.1581,295.827,295.0721,295.655,69817.0
2022-08-08 09:30:00,310.5,311.6,309.89,311.0,48726.0,296.6966,297.7477,296.1137,297.1743,48726.0
2022-08-08 09:35:00,311.01,311.15,309.52,311.12,5291.0,297.1839,297.3177,295.7601,297.289,5291.0
2022-08-08 09:40:00,310.93,311.63,310.77,311.54,9292.0,297.1074,297.7763,296.9546,297.6903,9292.0
2022-08-08 09:45:00,311.73,311.74,310.78,311.61,7568.0,297.8719,297.8814,296.9641,297.7572,7568.0
2022-08-08 09:50:00,311.41,312.66,311.0,312.59,10504.0,297.5661,298.7605,297.1743,298.6936,10504.0
2022-08-08 09:55:00,312.45,312.66,311.94,311.98,7015.0,298.5599,298.7605,298.0725,298.1108,7015.0
2022-08-08 10:00:00,312.11,312.75,312.1,312.44,18299.0,298.235,298.8465,298.2254,298.5503,18299.0
2022-08-08 10:05:00,312.62,312.81,311.4,311.9,7866.0,298.7223,298.9039,297.5565,298.0343,7866.0
2022-08-08 10:10:00,311.76,312.46,311.48,311.81,16180.0,297.9005,298.5694,297.633,297.9483,16180.0
2022-08-08 10:15:00,311.87,312.3,311.51,311.93,6930.0,298.0057,298.4165,297.6617,298.063,6930.0
2022-08-08 10:20:00,311.96,312.27,311.76,312.13,9726.0,298.0917,298.3879,297.9005,298.2541,9726.0
2022-08-08 10:25:00,312.15,312.16,311.5,311.92,11329.0,298.2732,298.2828,297.6521,298.0534,11329.0
2022-08-08 10:30:00,311.92,312.06,311.64,311.64,5450.0,298.0534,298.1872,297.7859,297.7859,5450.0
2022-08-08 10:35:00,311.67,312.12,311.56,312.02,3255.0,297.8145,298.2445,297.7094,298.149,3255.0
2022-08-08 10:40:00,312.13,312.33,311.88,312.31,4036.0,298.2541,298.4452,298.0152,298.4261,4036.0
2022-08-08 10:45:00,312.31,312.32,311.5,311.85,6509.0,298.4261,298.4356,297.6521,297.9865,6509.0
2022-08-08 10:50:00,311.95,312.11,311.85,312.07,8373.0,298.0821,298.235,297.9865,298.1968,8373.0
2022-08-08 10:55:00,311.97,312.05,311.59,311.77,5672.0,298.1012,298.1776,297.7381,297.9101,5672.0
2022-08-08 11:00:00,311.88,312.34,311.87,312.19,6790.0,298.0152,298.4548,298.0057,298.3114,6790.0
2022-08-08 11:05:00,312.22,312.41,311.66,311.89,4298.0,298.3401,298.5216,297.805,298.0248,4298.0
2022-08-08 11:10:00,311.67,311.97,311.36,311.6,25040.0,297.8145,298.1012,297.5183,297.7477,25040.0
2022-08-08 11:15:00,311.68,311.68,311.07,311.07,3404.0,297.8241,297.8241,297.2412,297.2412,3404.0
2022-08-08 11:20:00,311.06,311.33,310.86,311.19,2957.0,297.2317,297.4897,297.0406,297.3559,2957.0
2022-08-08 11:25:00,311.16,311.32,311.02,311.21,6420.0,297.3272,297.4801,297.1934,297.375,6420.0
2022-08-08 11:30:00,311.32,311.47,311.14,311.2,3679.0,297.4801,297.6234,297.3081,297.3654,3679.0
2022-08-08 11:35:00,311.16,311.32,310.38,310.38,6650.0,297.3272,297.4801,296.5819,296.5819,6650.0
2022-08-08 11:40:00,310.32,310.64,309.6,309.6,4546.0,296.5246,296.8303,295.8366,295.8366,4546.0
2022-08-08 11:45:00,309.58,309.94,309.57,309.84,5551.0,295.8175,296.1615,295.8079,296.0659,5551.0
2022-08-08 11:50:00,309.89,310.52,309.84,310.5,9082.0,296.1137,296.7157,296.0659,296.6966,9082.0
2022-08-08 11:55:00,310.45,310.7,310.32,310.69,4445.0,296.6488,296.8877,296.5246,296.8781,4445.0
2022-08-08 12:00:00,310.67,310.68,310.27,310.4,4436.0,296.859,296.8686,296.4768,296.601,4436.0
2022-08-08 12:05:00,310.34,310.59,309.8,310.02,5608.0,296.5437,296.7826,296.0277,296.2379,5608.0
2022-08-08 12:10:00,310.08,310.16,309.5,309.7,5584.0,296.2952,296.3717,295.741,295.9321,5584.0
2022-08-08 12:15:00,309.69,309.73,308.79,308.91,5240.0,295.9226,295.9608,295.0626,295.1772,5240.0
2022-08-08 12:20:00,308.94,309.3,308.82,309.02,8816.0,295.2059,295.5499,295.0912,295.2824,8816.0
2022-08-08 12:25:00,309.0,309.09,308.62,308.71,5029.0,295.2632,295.3492,294.9001,294.9861,5029.0
2022-08-08 12:30:00,308.69,309.01,308.69,308.92,7164.0,294.967,295.2728,294.967,295.1868,7164.0
2022-08-08 12:35:00,308.95,308.97,308.52,308.88,5121.0,295.2155,295.2346,294.8046,295.1486,5121.0
2022-08-08 12:40:00,308.93,309.3,308.87,309.23,5899.0,295.1964,295.5499,295.139,295.483,5899.0
2022-08-08 12:45:00,309.22,309.42,309.09,309.41,3330.0,295.4735,295.6646,295.3492,295.655,3330.0
2022-08-08 12:50:00,309.45,309.67,309.43,309.53,3508.0,295.6932,295.9035,295.6741,295.7697,3508.0
2022-08-08 12:55:00,309.6,309.64,309.3,309.56,4227.0,295.8366,295.8748,295.5499,295.7983,4227.0
2022-08-08 13:00:00,309.45,309.46,309.16,309.29,7851.0,295.6932,295.7028,295.4161,295.5403,7851.0
2022-08-08 13:05:00,309.26,309.79,309.26,309.56,2583.0,295.5117,296.0181,295.5117,295.7983,2583.0
2022-08-08 13:10:00,309.5,309.82,309.37,309.76,5049.0,295.741,296.0468,295.6168,295.9895,5049.0
2022-08-08 13:15:00,309.64,310.2,309.58,310.11,5660.0,295.8748,296.4099,295.8175,296.3239,5660.0
2022-08-08 13:20:00,310.14,310.23,309.44,309.82,7168.0,296.3526,296.4386,295.6837,296.0468,7168.0
2022-08-08 13:25:00,309.8,309.8,309.21,309.21,3929.0,296.0277,296.0277,295.4639,295.4639,3929.0
2022-08-08 13:30:00,309.17,309.5,309.05,309.34,2930.0,295.4257,295.741,295.311,295.5881,2930.0
2022-08-08 13:35:00,309.29,309.42,309.0,309.11,3037.0,295.5403,295.6646,295.2632,295.3683,3037.0
2022-08-08 13:40:00,309.28,309.36,309.15,309.36,2984.0,295.5308,295.6072,295.4066,295.6072,2984.0
2022-08-08 13:45:00,309.28,309.51,309.16,309.45,6898.0,295.5308,295.7506,295.4161,295.6932,6898.0
2022-08-08 13:50:00,309.53,309.86,309.38,309.86,3222.0,295.7697,296.085,295.6263,296.085,3222.0
2022-08-08 13:55:00,309.9,310.48,309.88,310.34,18964.0,296.1232,296.6774,296.1041,296.5437,18964.0
2022-08-08 14:00:00,310.17,310.17,309.53,309.54,6618.0,296.3812,296.3812,295.7697,295.7792,6618.0
2022-08-08 14:05:00,309.41,309.96,309.11,309.87,5857.0,295.655,296.1806,295.3683,296.0946,5857.0
2022-08-08 14:10:00,309.83,309.91,309.44,309.52,3763.0,296.0563,296.1328,295.6837,295.7601,3763.0
2022-08-08 14:15:00,309.56,309.68,309.15,309.68,5897.0,295.7983,295.913,295.4066,295.913,5897.0
2022-08-08 14:20:00,309.67,309.89,309.46,309.62,11235.0,295.9035,296.1137,295.7028,295.8557,11235.0
2022-08-08 14:25:00,309.59,309.9,309.38,309.63,5750.0,295.827,296.1232,295.6263,295.8652,5750.0
2022-08-08 14:30:00,309.72,309.97,309.45,309.9,4932.0,295.9512,296.1901,295.6932,296.1232,4932.0
2022-08-08 14:35:00,309.68,309.79,309.44,309.71,6949.0,295.913,296.0181,295.6837,295.9417,6949.0
2022-08-08 14:40:00,309.61,309.96,309.58,309.77,10336.0,295.8461,296.1806,295.8175,295.999,10336.0
2022-08-08 14:45:00,309.77,309.96,309.46,309.77,12911.0,295.999,296.1806,295.7028,295.999,12911.0
2022-08-08 14:50:00,309.69,309.87,309.47,309.48,8322.0,295.9226,296.0946,295.7123,295.7219,8322.0
2022-08-08 14:55:00,309.47,310.05,309.46,309.73,9209.0,295.7123,296.2666,295.7028,295.9608,9209.0
2022-08-08 15:00:00,309.73,309.95,309.67,309.84,11572.0,295.9608,296.171,295.9035,296.0659,11572.0
2022-08-08 15:05:00,309.75,310.0,309.75,309.99,5081.0,295.9799,296.2188,295.9799,296.2092,5081.0
2022-08-08 15:10:00,309.89,309.99,309.81,309.99,3906.0,296.1137,296.2092,296.0372,296.2092,3906.0
2022-08-08 15:15:00,309.94,309.94,309.32,309.63,5489.0,296.1615,296.1615,295.569,295.8652,5489.0
2022-08-08 15:20:00,309.73,310.2,309.48,309.96,4610.0,295.9608,296.4099,295.7219,296.1806,4610.0
2022-08-08 15:25:00,310.03,310.34,309.9,309.9,4947.0,296.2474,296.5437,296.1232,296.1232,4947.0
2022-08-08 15:30:00,309.86,310.2,309.72,310.2,5046.0,296.085,296.4099,295.9512,296.4099,5046.0
2022-08-08 15:35:00,310.19,310.3,309.98,310.11,9401.0,296.4003,296.5054,296.1997,296.3239,9401.0
2022-08-08 15:40:00,310.18,310.39,310.12,310.38,4365.0,296.3908,296.5914,296.3334,296.5819,4365.0
2022-08-08 15:45:00,310.42,310.58,310.22,310.46,8618.0,296.6201,296.773,296.429,296.6583,8618.0
2022-08-08 15:50:00,310.5,310.6,310.09,310.34,13323.0,296.6966,296.7921,296.3048,296.5437,13323.0
2022-08-08 15:55:00,310.34,310.51,310.02,310.13,47784.0,296.5437,296.7061,296.2379,296.343,47784.0
2022-08-09 09:30:00,308.1,309.05,307.82,309.04,42297.0,294.4032,295.311,294.1357,295.3015,42297.0
2022-08-09 09:35:00,308.94,309.95,308.91,309.46,8368.0,295.2059,296.171,295.1772,295.7028,8368.0
2022-08-09 09:40:00,309.66,309.84,309.32,309.57,7662.0,295.8939,296.0659,295.569,295.8079,7662.0
2022-08-09 09:45:00,309.67,310.51,309.54,309.54,13745.0,295.9035,296.7061,295.7792,295.7792,13745.0
2022-08-09 09:50:00,309.55,309.75,309.02,309.23,8155.0,295.7888,295.9799,295.2824,295.483,8155.0
2022-08-09 09:55:00,309.26,309.26,308.47,309.07,6720.0,295.5117,295.5117,294.7568,295.3301,6720.0
2022-08-09 10:00:00,309.17,309.7,309.12,309.39,7249.0,295.4257,295.9321,295.3779,295.6359,7249.0
2022-08-09 10:05:00,309.5,309.62,309.24,309.24,3282.0,295.741,295.8557,295.4926,295.4926,3282.0
2022-08-09 10:10:00,309.34,310.09,309.18,310.0,10530.0,295.5881,296.3048,295.4352,296.2188,10530.0
2022-08-09 10:15:00,310.09,310.09,309.8,309.87,10470.0,296.3048,296.3048,296.0277,296.0946,10470.0
2022-08-09 10:20:00,309.88,309.95,309.44,309.5,18279.0,296.1041,296.171,295.6837,295.741,18279.0
2022-08-09 10:25:00,309.54,310.33,309.41,310.33,10505.0,295.7792,296.5341,295.655,296.5341,10505.0
2022-08-09 10:30:00,310.35,310.91,310.28,310.86,4336.0,296.5532,297.0883,296.4863,297.0406,4336.0
2022-08-09 10:35:00,310.91,311.06,310.4,310.81,6109.0,297.0883,297.2317,296.601,296.9928,6109.0
2022-08-09 10:40:00,310.76,310.78,310.46,310.76,3798.0,296.945,296.9641,296.6583,296.945,3798.0
2022-08-09 10:45:00,310.68,310.68,310.18,310.59,5779.0,296.8686,296.8686,296.3908,296.7826,5779.0
2022-08-09 10:50:00,310.64,310.92,310.29,310.29,15980.0,296.8303,297.0979,296.4959,296.4959,15980.0
2022-08-09 10:55:00,310.29,310.44,310.12,310.12,5966.0,296.4959,296.6392,296.3334,296.3334,5966.0
2022-08-09 11:00:00,310.23,310.23,309.48,309.71,8827.0,296.4386,296.4386,295.7219,295.9417,8827.0
2022-08-09 11:05:00,309.66,310.08,309.61,309.81,17432.0,295.8939,296.2952,295.8461,296.0372,17432.0
2022-08-09 11:10:00,309.8,310.42,309.72,310.41,27345.0,296.0277,296.6201,295.9512,296.6106,27345.0
2022-08-09 11:15:00,310.51,310.91,310.24,310.61,10054.0,296.7061,297.0883,296.4481,296.8017,10054.0
2022-08-09 11:20:00,310.6,310.87,310.48,310.69,9160.0,296.7921,297.0501,296.6774,296.8781,9160.0
2022-08-09 11:25:00,310.63,310.92,310.48,310.63,14434.0,296.8208,297.0979,296.6774,296.8208,14434.0
2022-08-09 11:30:00,310.65,310.94,310.52,310.57,4218.0,296.8399,297.117,296.7157,296.7634,4218.0
2022-08-09 11:35:00,310.61,310.8,310.25,310.64,7569.0,296.8017,296.9832,296.4577,296.8303,7569.0
2022-08-09 11:40:00,310.68,310.98,310.62,310.67,25666.0,296.8686,297.1552,296.8112,296.859,25666.0
2022-08-09 11:45:00,310.69,310.69,310.43,310.53,5170.0,296.8781,296.8781,296.6297,296.7252,5170.0
2022-08-09 11:50:00,310.48,310.76,310.24,310.67,6782.0,296.6774,296.945,296.4481,296.859,6782.0
2022-08-09 11:55:00,310.66,310.66,310.46,310.55,4243.0,296.8494,296.8494,296.6583,296.7443,4243.0
2022-08-09 12:00:00,310.48,310.68,310.33,310.49,5628.0,296.6774,296.8686,296.5341,296.687,5628.0
2022-08-09 12:05:00,310.51,310.69,310.49,310.63,6607.0,296.7061,296.8781,296.687,296.8208,6607.0
2022-08-09 12:10:00,310.63,310.91,310.57,310.69,13674.0,296.8208,297.0883,296.7634,296.8781,13674.0
2022-08-09 12:15:00,310.68,311.08,310.52,310.52,11371.0,296.8686,297.2508,296.7157,296.7157,11371.0
2022-08-09 12:20:00,310.53,310.73,310.36,310.44,3861.0,296.7252,296.9163,296.5628,296.6392,3861.0
2022-08-09 12:25:00,310.44,310.69,309.8,309.8,4688.0,296.6392,296.8781,296.0277,296.0277,4688.0
2022-08-09 12:30:00,309.89,310.18,309.75,310.18,4109.0,296.1137,296.3908,295.9799,296.3908,4109.0
2022-08-09 12:35:00,310.12,310.12,309.85,309.88,5505.0,296.3334,296.3334,296.0755,296.1041,5505.0
2022-08-09 12:40:00,309.91,309.91,309.69,309.9,10051.0,296.1328,296.1328,295.9226,296.1232,10051.0
2022-08-09 12:45:00,310.05,310.07,309.69,310.03,2950.0,296.2666,296.2857,295.9226,296.2474,2950.0
2022-08-09 12:50:00,309.91,309.97,309.64,309.85,12325.0,296.1328,296.1901,295.8748,296.0755,12325.0
2022-08-09 12:55:00,309.92,310.12,309.89,310.01,4099.0,296.1423,296.3334,296.1137,296.2283,4099.0
2022-08-09 13:00:00,310.19,310.27,309.94,309.98,9052.0,296.4003,296.4768,296.1615,296.1997,9052.0
2022-08-09 13:05:00,309.9,309.91,309.25,309.49,5457.0,296.1232,296.1328,295.5021,295.7315,5457.0
2022-08-09 13:10:00,309.53,310.12,309.53,310.01,3359.0,295.7697,296.3334,295.7697,296.2283,3359.0
2022-08-09 13:15:00,310.03,310.24,309.95,310.12,11768.0,296.2474,296.4481,296.171,296.3334,11768.0
2022-08-09 13:20:00,310.17,310.36,310.1,310.26,5024.0,296.3812,296.5628,296.3143,296.4672,5024.0
2022-08-09 13:25:00,310.31,310.36,310.07,310.19,8139.0,296.515,296.5628,296.2857,296.4003,8139.0
2022-08-09 13:30:00,310.16,310.41,310.09,310.29,9704.0,296.3717,296.6106,296.3048,296.4959,9704.0
2022-08-09 13:35:00,310.28,310.49,310.09,310.1,5002.0,296.4863,296.687,296.3048,296.3143,5002.0
2022-08-09 13:40:00,310.1,310.33,309.95,310.17,15834.0,296.3143,296.5341,296.171,296.3812,15834.0
2022-08-09 13:45:00,310.1,310.34,309.84,310.23,6898.0,296.3143,296.5437,296.0659,296.4386,6898.0
2022-08-09 13:50:00,310.17,310.17,309.91,309.93,6238.0,296.3812,296.3812,296.1328,296.1519,6238.0
2022-08-09 13:55:00,310.0,310.63,309.99,310.46,9396.0,296.2188,296.8208,296.2092,296.6583,9396.0
2022-08-09 14:00:00,310.38,310.82,310.35,310.82,7477.0,296.5819,297.0023,296.5532,297.0023,7477.0
2022-08-09 14:05:00,310.74,310.84,310.66,310.66,9290.0,296.9259,297.0214,296.8494,296.8494,9290.0
2022-08-09 14:10:00,310.69,310.89,310.67,310.71,5688.0,296.8781,297.0692,296.859,296.8972,5688.0
2022-08-09 14:15:00,310.63,310.63,310.25,310.27,6469.0,296.8208,296.8208,296.4577,296.4768,6469.0
2022-08-09 14:20:00,309.92,310.08,309.91,309.91,5805.0,296.1423,296.2952,296.1328,296.1328,5805.0
2022-08-09 14:25:00,309.97,309.97,309.6,309.8,6523.0,296.1901,296.1901,295.8366,296.0277,6523.0
2022-08-09 14:30:00,309.69,309.84,309.41,309.63,4366.0,295.9226,296.0659,295.655,295.8652,4366.0
2022-08-09 14:35:00,309.65,309.87,309.64,309.69,5249.0,295.8843,296.0946,295.8748,295.9226,5249.0
2022-08-09 14:40:00,309.81,309.83,309.63,309.69,3047.0,296.0372,296.0563,295.8652,295.9226,3047.0
2022-08-09 14:45:00,309.76,310.1,309.76,310.03,5276.0,295.9895,296.3143,295.9895,296.2474,5276.0
2022-08-09 14:50:00,310.07,310.65,310.05,310.53,6058.0,296.2857,296.8399,296.2666,296.7252,6058.0
2022-08-09 14:55:00,310.52,310.73,310.31,310.31,12390.0,296.7157,296.9163,296.515,296.515,12390.0
2022-08-09 15:00:00,310.31,310.4,309.93,309.93,5806.0,296.515,296.601,296.1519,296.1519,5806.0
2022-08-09 15:05:00,309.96,309.98,309.71,309.97,3383.0,296.1806,296.1997,295.9417,296.1901,3383.0
2022-08-09 15:10:00,309.92,309.93,309.65,309.71,7872.0,296.1423,296.1519,295.8843,295.9417,7872.0
2022-08-09 15:15:00,309.67,310.06,309.61,310.06,5812.0,295.9035,296.2761,295.8461,296.2761,5812.0
2022-08-09 15:20:00,310.1,310.36,310.02,310.32,5914.0,296.3143,296.5628,296.2379,296.5246,5914.0
2022-08-09 15:25:00,310.35,310.38,310.19,310.25,4685.0,296.5532,296.5819,296.4003,296.4577,4685.0
2022-08-09 15:30:00,310.25,310.52,310.14,310.14,7042.0,296.4577,296.7157,296.3526,296.3526,7042.0
2022-08-09 15:35:00,310.18,310.26,309.95,310.07,5453.0,296.3908,296.4672,296.171,296.2857,5453.0
2022-08-09 15:40:00,310.02,310.31,309.63,309.63,7689.0,296.2379,296.515,295.8652,295.8652,7689.0
2022-08-09 15:45:00,309.7,309.88,309.44,309.77,12700.0,295.9321,296.1041,295.6837,295.999,12700.0
2022-08-09 15:50:00,309.81,310.04,309.53,309.63,19473.0,296.0372,296.257,295.7697,295.8652,19473.0
2022-08-09 15:55:00,309.72,309.91,309.34,309.84,47105.0,295.9512,296.1328,295.5881,296.0659,47105.0
2022-08-10 09:30:00,315.0,316.4,314.37,315.73,55433.0,300.9965,302.3343,300.3945,301.6941,55433.0
2022-08-10 09:35:00,315.72,315.86,315.13,315.43,11031.0,301.6845,301.8183,301.1207,301.4074,11031.0
2022-08-10 09:40:00,315.4,316.9,315.3,316.81,9148.0,301.3787,302.812,301.2832,302.726,9148.0
2022-08-10 09:45:00,316.78,317.15,316.24,316.77,10273.0,302.6974,303.0509,302.1814,302.6878,10273.0
2022-08-10 09:50:00,316.81,317.01,315.99,316.01,6525.0,302.726,302.9172,301.9425,301.9616,6525.0
2022-08-10 09:55:00,316.24,316.97,316.04,316.97,5727.0,302.1814,302.8789,301.9903,302.8789,5727.0
2022-08-10 10:00:00,317.11,317.11,316.35,316.48,5379.0,303.0127,303.0127,302.2865,302.4107,5379.0
2022-08-10 10:05:00,316.69,316.69,316.34,316.53,4627.0,302.6114,302.6114,302.2769,302.4585,4627.0
2022-08-10 10:10:00,316.49,316.75,315.59,315.95,8066.0,302.4203,302.6687,301.5603,301.9043,8066.0
2022-08-10 10:15:00,315.99,316.12,315.5,315.5,6085.0,301.9425,302.0667,301.4743,301.4743,6085.0
2022-08-10 10:20:00,315.28,315.56,314.99,315.46,5218.0,301.2641,301.5316,300.987,301.4361,5218.0
2022-08-10 10:25:00,315.57,315.74,315.5,315.55,4776.0,301.5412,301.7036,301.4743,301.5221,4776.0
2022-08-10 10:30:00,315.67,315.85,315.39,315.85,5217.0,301.6367,301.8087,301.3692,301.8087,5217.0
2022-08-10 10:35:00,315.86,315.96,315.71,315.83,5177.0,301.8183,301.9138,301.6749,301.7896,5177.0
2022-08-10 10:40:00,315.87,316.15,315.79,316.0,5747.0,301.8278,302.0954,301.7514,301.9521,5747.0
2022-08-10 10:45:00,316.02,316.02,315.59,315.65,20211.0,301.9712,301.9712,301.5603,301.6176,20211.0
2022-08-10 10:50:00,315.73,315.89,315.54,315.54,17924.0,301.6941,301.8469,301.5125,301.5125,17924.0
2022-08-10 10:55:00,315.55,316.54,315.54,316.3,8553.0,301.5221,302.468,301.5125,302.2387,8553.0
2022-08-10 11:00:00,316.38,317.43,316.3,317.43,9831.0,302.3152,303.3185,302.2387,303.3185,9831.0
2022-08-10 11:05:00,317.48,317.77,317.08,317.2,5302.0,303.3663,303.6434,302.984,303.0987,5302.0
2022-08-10 11:10:00,317.25,317.41,316.57,316.71,9905.0,303.1465,303.2994,302.4967,302.6305,9905.0
2022-08-10 11:15:00,316.73,316.73,316.04,316.29,5403.0,302.6496,302.6496,301.9903,302.2292,5403.0
2022-08-10 11:20:00,316.43,316.9,316.42,316.9,8040.0,302.3629,302.812,302.3534,302.812,8040.0
2022-08-10 11:25:00,316.86,316.86,315.99,316.05,7654.0,302.7738,302.7738,301.9425,301.9998,7654.0
2022-08-10 11:30:00,316.09,316.57,315.96,316.24,13017.0,302.038,302.4967,301.9138,302.1814,13017.0
2022-08-10 11:35:00,316.06,316.19,315.75,315.75,1281.0,302.0094,302.1336,301.7132,301.7132,1281.0
2022-08-10 11:40:00,315.83,316.3,315.83,316.25,7285.0,301.7896,302.2387,301.7896,302.1909,7285.0
2022-08-10 11:45:00,316.05,316.45,315.99,316.09,5533.0,301.9998,302.382,301.9425,302.038,5533.0
2022-08-10 11:50:00,316.01,316.36,315.9,316.36,4143.0,301.9616,302.296,301.8565,302.296,4143.0
2022-08-10 11:55:00,316.38,316.48,316.28,316.41,3990.0,302.3152,302.4107,302.2196,302.3438,3990.0
2022-08-10 12:00:00,316.37,316.51,316.24,316.31,3406.0,302.3056,302.4394,302.1814,302.2483,3406.0
2022-08-10 12:05:00,316.27,316.28,315.84,316.03,8239.0,302.21,302.2196,301.7992,301.9807,8239.0
2022-08-10 12:10:00,316.06,316.06,315.85,315.85,5307.0,302.0094,302.0094,301.8087,301.8087,5307.0
2022-08-10 12:15:00,315.7,315.78,315.35,315.35,4010.0,301.6654,301.7418,301.3309,301.3309,4010.0
2022-08-10 12:20:00,315.22,315.73,315.1,315.24,17781.0,301.2067,301.6941,301.0921,301.2258,17781.0
2022-08-10 12:25:00,315.19,315.44,314.98,315.36,13499.0,301.1781,301.4169,300.9774,301.3405,13499.0
2022-08-10 12:30:00,315.37,315.42,315.15,315.36,4330.0,301.3501,301.3978,301.1398,301.3405,4330.0
2022-08-10 12:35:00,315.4,315.42,315.25,315.25,4564.0,301.3787,301.3978,301.2354,301.2354,4564.0
2022-08-10 12:40:00,315.28,315.28,314.92,315.08,6415.0,301.2641,301.2641,300.9201,301.0729,6415.0
2022-08-10 12:45:00,315.07,315.3,314.99,315.19,5127.0,301.0634,301.2832,300.987,301.1781,5127.0
2022-08-10 12:50:00,315.14,315.45,315.06,315.45,5674.0,301.1303,301.4265,301.0538,301.4265,5674.0
2022-08-10 12:55:00,315.39,315.4,315.15,315.29,2451.0,301.3692,301.3787,301.1398,301.2736,2451.0
2022-08-10 13:00:00,315.32,315.33,314.93,314.96,4414.0,301.3023,301.3118,300.9296,300.9583,4414.0
2022-08-10 13:05:00,314.94,315.12,314.82,315.05,8772.0,300.9392,301.1112,300.8245,301.0443,8772.0
2022-08-10 13:10:00,315.03,315.04,314.93,314.98,3109.0,301.0252,301.0347,300.9296,300.9774,3109.0
2022-08-10 13:15:00,315.0,315.1,314.91,314.98,5803.0,300.9965,301.0921,300.9105,300.9774,5803.0
2022-08-10 13:20:00,315.02,315.14,314.9,315.08,7155.0,301.0156,301.1303,300.901,301.0729,7155.0
2022-08-10 13:25:00,315.11,315.16,314.88,314.91,7942.0,301.1016,301.1494,300.8818,300.9105,7942.0
2022-08-10 13:30:00,314.92,314.92,314.45,314.6,4133.0,300.9201,300.9201,300.471,300.6143,4133.0
2022-08-10 13:35:00,314.62,315.04,314.62,315.04,4370.0,300.6334,301.0347,300.6334,301.0347,4370.0
2022-08-10 13:40:00,315.01,315.05,314.88,314.98,4494.0,301.0061,301.0443,300.8818,300.9774,4494.0
2022-08-10 13:45:00,314.98,315.21,314.83,315.21,4779.0,300.9774,301.1972,300.8341,301.1972,4779.0
2022-08-10 13:50:00,315.16,315.34,315.15,315.23,3308.0,301.1494,301.3214,301.1398,301.2163,3308.0
2022-08-10 13:55:00,315.29,315.29,314.88,314.92,4467.0,301.2736,301.2736,300.8818,300.9201,4467.0
2022-08-10 14:00:00,314.94,315.13,314.89,315.13,2894.0,300.9392,301.1207,300.8914,301.1207,2894.0
2022-08-10 14:05:00,315.08,315.47,314.97,315.24,14110.0,301.0729,301.4456,300.9678,301.2258,14110.0
2022-08-10 14:10:00,315.35,315.53,315.33,315.45,4499.0,301.3309,301.5029,301.3118,301.4265,4499.0
2022-08-10 14:15:00,315.43,315.75,315.42,315.59,4362.0,301.4074,301.7132,301.3978,301.5603,4362.0
2022-08-10 14:20:00,315.55,315.64,315.46,315.46,2000.0,301.5221,301.6081,301.4361,301.4361,2000.0
2022-08-10 14:25:00,315.47,315.51,315.32,315.37,5413.0,301.4456,301.4838,301.3023,301.3501,5413.0
2022-08-10 14:30:00,315.4,315.49,315.21,315.49,3292.0,301.3787,301.4647,301.1972,301.4647,3292.0
2022-08-10 14:35:00,315.43,315.52,315.24,315.31,1870.0,301.4074,301.4934,301.2258,301.2927,1870.0
2022-08-10 14:40:00,315.29,315.37,315.22,315.35,2894.0,301.2736,301.3501,301.2067,301.3309,2894.0
2022-08-10 14:45:00,315.41,315.41,314.96,315.14,4140.0,301.3883,301.3883,300.9583,301.1303,4140.0
2022-08-10 14:50:00,315.09,315.37,315.03,315.03,3439.0,301.0825,301.3501,301.0252,301.0252,3439.0
2022-08-10 14:55:00,315.07,315.08,314.82,314.88,3228.0,301.0634,301.0729,300.8245,300.8818,3228.0
2022-08-10 15:00:00,314.72,315.09,314.72,315.03,5246.0,300.729,301.0825,300.729,301.0252,5246.0
2022-08-10 15:05:00,315.06,315.06,314.74,314.86,3468.0,301.0538,301.0538,300.7481,300.8627,3468.0
2022-08-10 15:10:00,314.86,315.24,314.85,315.24,6044.0,300.8627,301.2258,300.8532,301.2258,6044.0
2022-08-10 15:15:00,315.21,315.4,315.13,315.29,6108.0,301.1972,301.3787,301.1207,301.2736,6108.0
2022-08-10 15:20:00,315.4,315.66,315.31,315.61,8270.0,301.3787,301.6272,301.2927,301.5794,8270.0
2022-08-10 15:25:00,315.63,315.84,315.5,315.81,9857.0,301.5985,301.7992,301.4743,301.7705,9857.0
2022-08-10 15:30:00,315.8,315.8,315.63,315.66,16401.0,301.7609,301.7609,301.5985,301.6272,16401.0
2022-08-10 15:35:00,315.68,316.21,315.66,316.17,11826.0,301.6463,302.1527,301.6272,302.1145,11826.0
2022-08-10 15:40:00,316.16,316.47,316.12,316.44,12186.0,302.1049,302.4012,302.0667,302.3725,12186.0
2022-08-10 15:45:00,316.48,316.74,316.37,316.5,21966.0,302.4107,302.6592,302.3056,302.4298,21966.0
2022-08-10 15:50:00,316.52,316.59,315.99,316.4,36601.0,302.4489,302.5158,301.9425,302.3343,36601.0
2022-08-10 15:55:00,316.31,316.51,315.97,316.26,70197.0,302.2483,302.4394,301.9234,302.2005,70197.0
2022-08-11 09:30:00,317.75,318.48,317.46,318.2,52293.0,303.6243,304.3218,303.3471,304.0542,52293.0
2022-08-11 09:35:00,318.2,318.51,317.87,318.5,4698.0,304.0542,304.3505,303.7389,304.3409,4698.0
2022-08-11 09:40:00,318.47,318.6,317.63,317.63,6528.0,304.3122,304.4365,303.5096,303.5096,6528.0
2022-08-11 09:45:00,317.65,317.88,317.55,317.62,5347.0,303.5287,303.7485,303.4331,303.5,5347.0
2022-08-11 09:50:00,317.86,318.12,317.78,317.9,3276.0,303.7294,303.9778,303.6529,303.7676,3276.0
2022-08-11 09:55:00,317.81,318.42,317.58,318.2,4860.0,303.6816,304.2645,303.4618,304.0542,4860.0
2022-08-11 10:00:00,318.35,319.24,318.23,319.18,6669.0,304.1976,305.048,304.0829,304.9907,6669.0
2022-08-11 10:05:00,319.16,319.45,318.77,318.84,8575.0,304.9716,305.2487,304.5989,304.6658,8575.0
2022-08-11 10:10:00,318.85,319.51,318.84,319.35,4998.0,304.6754,305.306,304.6658,305.1531,4998.0
2022-08-11 10:15:00,319.38,319.76,319.18,319.68,4503.0,305.1818,305.5449,304.9907,305.4685,4503.0
2022-08-11 10:20:00,319.59,319.69,319.27,319.65,4841.0,305.3825,305.478,305.0767,305.4398,4841.0
2022-08-11 10:25:00,319.71,319.87,319.41,319.45,7147.0,305.4971,305.65,305.2105,305.2487,7147.0
2022-08-11 10:30:00,319.46,319.46,318.86,318.86,4733.0,305.2582,305.2582,304.6849,304.6849,4733.0
2022-08-11 10:35:00,318.83,319.36,318.64,318.7,14081.0,304.6562,305.1627,304.4747,304.532,14081.0
2022-08-11 10:40:00,318.56,318.61,318.03,318.36,3756.0,304.3982,304.446,303.8918,304.2071,3756.0
2022-08-11 10:45:00,318.3,318.4,318.0,318.25,3467.0,304.1498,304.2454,303.8631,304.102,3467.0
2022-08-11 10:50:00,318.26,318.66,318.26,318.35,14104.0,304.1116,304.4938,304.1116,304.1976,14104.0
2022-08-11 10:55:00,318.24,318.31,317.91,318.3,4368.0,304.0925,304.1594,303.7771,304.1498,4368.0
2022-08-11 11:00:00,318.23,318.29,317.61,317.69,3684.0,304.0829,304.1402,303.4905,303.5669,3684.0
2022-08-11 11:05:00,317.74,317.75,316.83,316.98,3961.0,303.6147,303.6243,302.7452,302.8885,3961.0
2022-08-11 11:10:00,317.07,317.3,316.85,316.88,4451.0,302.9745,303.1943,302.7643,302.7929,4451.0
2022-08-11 11:15:00,316.85,317.06,316.29,316.37,3849.0,302.7643,302.9649,302.2292,302.3056,3849.0
2022-08-11 11:20:00,316.36,316.68,316.26,316.35,7757.0,302.296,302.6018,302.2005,302.2865,7757.0
2022-08-11 11:25:00,316.33,316.52,316.1,316.38,2963.0,302.2674,302.4489,302.0476,302.3152,2963.0
2022-08-11 11:30:00,316.3,316.41,316.09,316.12,14894.0,302.2387,302.3438,302.038,302.0667,14894.0
2022-08-11 11:35:00,316.19,316.43,315.82,315.96,51193.0,302.1336,302.3629,301.7801,301.9138,51193.0
2022-08-11 11:40:00,315.96,316.47,315.89,316.44,7609.0,301.9138,302.4012,301.8469,302.3725,7609.0
2022-08-11 11:45:00,316.37,316.37,315.71,315.89,4744.0,302.3056,302.3056,301.6749,301.8469,4744.0
2022-08-11 11:50:00,315.75,315.96,315.24,315.96,10626.0,301.7132,301.9138,301.2258,301.9138,10626.0
2022-08-11 11:55:00,316.03,316.22,315.74,315.75,4761.0,301.9807,302.1623,301.7036,301.7132,4761.0
2022-08-11 12:00:00,315.62,315.97,315.62,315.74,2204.0,301.5889,301.9234,301.5889,301.7036,2204.0
2022-08-11 12:05:00,315.75,315.8,315.39,315.4,4401.0,301.7132,301.7609,301.3692,301.3787,4401.0
2022-08-11 12:10:00,315.34,315.67,315.25,315.52,1775.0,301.3214,301.6367,301.2354,301.4934,1775.0
2022-08-11 12:15:00,315.51,315.98,315.44,315.82,2020.0,301.4838,301.9329,301.4169,301.7801,2020.0
2022-08-11 12:20:00,315.78,315.78,315.41,315.41,2396.0,301.7418,301.7418,301.3883,301.3883,2396.0
2022-08-11 12:25:00,315.67,315.8,315.27,315.43,19256.0,301.6367,301.7609,301.2545,301.4074,19256.0
2022-08-11 12:30:00,315.47,315.73,315.19,315.36,27226.0,301.4456,301.6941,301.1781,301.3405,27226.0
2022-08-11 12:35:00,315.37,315.6,314.96,314.96,8951.0,301.3501,301.5698,300.9583,300.9583,8951.0
2022-08-11 12:40:00,314.93,314.99,314.52,314.52,11673.0,300.9296,300.987,300.5378,300.5378,11673.0
2022-08-11 12:45:00,314.65,315.67,314.56,315.59,6950.0,300.6621,301.6367,300.5761,301.5603,6950.0
2022-08-11 12:50:00,315.49,315.93,315.48,315.81,3405.0,301.4647,301.8852,301.4552,301.7705,3405.0
2022-08-11 12:55:00,315.9,316.22,315.85,316.05,3526.0,301.8565,302.1623,301.8087,301.9998,3526.0
2022-08-11 13:00:00,316.16,316.4,316.08,316.13,3206.0,302.1049,302.3343,302.0285,302.0763,3206.0
2022-08-11 13:05:00,316.28,316.52,316.22,316.34,6774.0,302.2196,302.4489,302.1623,302.2769,6774.0
2022-08-11 13:10:00,316.38,316.69,316.38,316.62,4972.0,302.3152,302.6114,302.3152,302.5445,4972.0
2022-08-11 13:15:00,316.58,316.77,316.55,316.74,5826.0,302.5063,302.6878,302.4776,302.6592,5826.0
2022-08-11 13:20:00,316.58,316.62,316.46,316.46,2802.0,302.5063,302.5445,302.3916,302.3916,2802.0
2022-08-11 13:25:00,316.49,316.49,316.17,316.28,6018.0,302.4203,302.4203,302.1145,302.2196,6018.0
2022-08-11 13:30:00,316.24,316.36,316.06,316.12,3779.0,302.1814,302.296,302.0094,302.0667,3779.0
2022-08-11 13:35:00,316.06,316.49,315.96,316.32,1828.0,302.0094,302.4203,301.9138,302.2578,1828.0
2022-08-11 13:40:00,316.38,316.61,316.24,316.47,3870.0,302.3152,302.5349,302.1814,302.4012,3870.0
2022-08-11 13:45:00,316.39,316.39,316.14,316.3,4312.0,302.3247,302.3247,302.0858,302.2387,4312.0
2022-08-11 13:50:00,316.32,316.48,316.04,316.04,2908.0,302.2578,302.4107,301.9903,301.9903,2908.0
2022-08-11 13:55:00,316.17,316.4,316.17,316.4,3025.0,302.1145,302.3343,302.1145,302.3343,3025.0
2022-08-11 14:00:00,316.31,316.34,315.76,315.93,3109.0,302.2483,302.2769,301.7227,301.8852,3109.0
2022-08-11 14:05:00,315.84,315.91,315.64,315.68,2050.0,301.7992,301.8661,301.6081,301.6463,2050.0
2022-08-11 14:10:00,315.59,315.59,315.0,315.05,2354.0,301.5603,301.5603,300.9965,301.0443,2354.0
2022-08-11 14:15:00,315.02,315.23,314.98,315.23,1816.0,301.0156,301.2163,300.9774,301.2163,1816.0
2022-08-11 14:20:00,315.17,315.2,314.93,315.2,3188.0,301.1589,301.1876,300.9296,301.1876,3188.0
2022-08-11 14:25:00,315.21,315.35,315.05,315.09,4640.0,301.1972,301.3309,301.0443,301.0825,4640.0
2022-08-11 14:30:00,315.06,315.17,314.66,314.75,2461.0,301.0538,301.1589,300.6716,300.7576,2461.0
2022-08-11 14:35:00,314.98,314.99,314.54,314.55,1955.0,300.9774,300.987,300.557,300.5665,1955.0
2022-08-11 14:40:00,314.6,314.91,314.6,314.84,3871.0,300.6143,300.9105,300.6143,300.8436,3871.0
2022-08-11 14:45:00,314.71,314.71,314.58,314.69,1893.0,300.7194,300.7194,300.5952,300.7003,1893.0
2022-08-11 14:50:00,314.56,314.63,314.07,314.07,8220.0,300.5761,300.643,300.1078,300.1078,8220.0
2022-08-11 14:55:00,314.17,314.71,314.14,314.52,3168.0,300.2034,300.7194,300.1747,300.5378,3168.0
2022-08-11 15:00:00,314.47,314.62,314.42,314.56,2314.0,300.4901,300.6334,300.4423,300.5761,2314.0
2022-08-11 15:05:00,314.53,314.54,314.13,314.31,9097.0,300.5474,300.557,300.1652,300.3372,9097.0
2022-08-11 15:10:00,314.34,314.34,313.79,314.14,3308.0,300.3658,300.3658,299.8403,300.1747,3308.0
2022-08-11 15:15:00,314.05,314.5,314.05,314.25,5777.0,300.0887,300.5187,300.0887,300.2798,5777.0
2022-08-11 15:20:00,314.25,314.54,314.15,314.29,2469.0,300.2798,300.557,300.1843,300.3181,2469.0
2022-08-11 15:25:00,314.18,314.64,314.12,314.52,5533.0,300.213,300.6525,300.1556,300.5378,5533.0
2022-08-11 15:30:00,314.5,314.91,314.38,314.87,7480.0,300.5187,300.9105,300.4041,300.8723,7480.0
2022-08-11 15:35:00,314.91,314.91,314.33,314.4,3645.0,300.9105,300.9105,300.3563,300.4232,3645.0
2022-08-11 15:40:00,314.55,314.64,314.37,314.4,17966.0,300.5665,300.6525,300.3945,300.4232,17966.0
2022-08-11 15:45:00,314.42,314.42,314.09,314.36,8292.0,300.4423,300.4423,300.127,300.385,8292.0
2022-08-11 15:50:00,314.24,314.9,314.04,314.9,13866.0,300.2703,300.901,300.0792,300.901,13866.0
2022-08-11 15:55:00,314.76,314.88,314.25,314.55,34269.0,300.7672,300.8818,300.2798,300.5665,34269.0
2022-08-12 09:30:00,316.76,316.8,314.44,314.83,39091.0,302.6783,302.7165,300.4614,300.8341,39091.0
2022-08-12 09:35:00,315.06,315.7,314.66,315.43,13184.0,301.0538,301.6654,300.6716,301.4074,13184.0
2022-08-12 09:40:00,315.43,316.43,315.31,316.43,13199.0,301.4074,302.3629,301.2927,302.3629,13199.0
2022-08-12 09:45:00,316.51,316.58,315.01,315.52,16707.0,302.4394,302.5063,301.0061,301.4934,16707.0
2022-08-12 09:50:00,315.51,316.77,315.44,316.48,13658.0,301.4838,302.6878,301.4169,302.4107,13658.0
2022-08-12 09:55:00,316.37,316.37,315.79,316.05,15913.0,302.3056,302.3056,301.7514,301.9998,15913.0
2022-08-12 10:00:00,316.0,316.04,314.99,315.57,14335.0,301.9521,301.9903,300.987,301.5412,14335.0
2022-08-12 10:05:00,315.56,316.01,315.22,315.9,6359.0,301.5316,301.9616,301.2067,301.8565,6359.0
2022-08-12 10:10:00,315.97,316.46,315.9,315.93,12543.0,301.9234,302.3916,301.8565,301.8852,12543.0
2022-08-12 10:15:00,316.05,317.32,315.87,317.31,12062.0,301.9998,303.2134,301.8278,303.2038,12062.0
2022-08-12 10:20:00,317.39,317.39,316.6,316.68,12325.0,303.2803,303.2803,302.5254,302.6018,12325.0
2022-08-12 10:25:00,316.58,316.64,316.15,316.5,8098.0,302.5063,302.5636,302.0954,302.4298,8098.0
2022-08-12 10:30:00,316.51,316.81,316.17,316.5,27424.0,302.4394,302.726,302.1145,302.4298,27424.0
2022-08-12 10:35:00,316.44,316.66,316.31,316.37,6292.0,302.3725,302.5827,302.2483,302.3056,6292.0
2022-08-12 10:40:00,316.25,316.66,316.14,316.63,5847.0,302.1909,302.5827,302.0858,302.554,5847.0
2022-08-12 10:45:00,316.71,317.33,316.29,316.5,12045.0,302.6305,303.2229,302.2292,302.4298,12045.0
2022-08-12 10:50:00,316.59,316.77,316.42,316.66,2831.0,302.5158,302.6878,302.3534,302.5827,2831.0
2022-08-12 10:55:00,316.57,316.83,316.35,316.66,3943.0,302.4967,302.7452,302.2865,302.5827,3943.0
2022-08-12 11:00:00,316.66,317.43,316.4,316.87,14202.0,302.5827,303.3185,302.3343,302.7834,14202.0
2022-08-12 11:05:00,316.9,317.01,316.68,316.87,5605.0,302.812,302.9172,302.6018,302.7834,5605.0
2022-08-12 11:10:00,317.02,317.18,316.87,316.94,8504.0,302.9267,303.0796,302.7834,302.8503,8504.0
2022-08-12 11:15:00,316.89,317.31,316.77,317.09,4819.0,302.8025,303.2038,302.6878,302.9936,4819.0
2022-08-12 11:20:00,317.16,317.49,317.09,317.42,4529.0,303.0605,303.3758,302.9936,303.3089,4529.0
2022-08-12 11:25:00,317.36,317.83,317.36,317.7,3871.0,303.2516,303.7007,303.2516,303.5765,3871.0
2022-08-12 11:30:00,317.74,317.82,317.52,317.81,8779.0,303.6147,303.6911,303.4045,303.6816,8779.0
2022-08-12 11:35:00,317.9,317.99,317.47,317.53,5390.0,303.7676,303.8536,303.3567,303.414,5390.0
2022-08-12 11:40:00,317.6,317.6,317.18,317.21,5870.0,303.4809,303.4809,303.0796,303.1083,5870.0
2022-08-12 11:45:00,317.19,317.41,317.13,317.24,2956.0,303.0891,303.2994,303.0318,303.1369,2956.0
2022-08-12 11:50:00,317.12,317.55,317.11,317.46,2801.0,303.0223,303.4331,303.0127,303.3471,2801.0
2022-08-12 11:55:00,317.48,317.75,317.2,317.28,1785.0,303.3663,303.6243,303.0987,303.1751,1785.0
2022-08-12 12:00:00,317.26,317.44,317.11,317.44,2726.0,303.156,303.328,303.0127,303.328,2726.0
2022-08-12 12:05:00,317.53,318.07,317.39,317.93,8945.0,303.414,303.93,303.2803,303.7963,8945.0
2022-08-12 12:10:00,317.98,318.24,317.94,318.01,5381.0,303.844,304.0925,303.8058,303.8727,5381.0
2022-08-12 12:15:00,318.07,318.33,318.04,318.24,4129.0,303.93,304.1785,303.9014,304.0925,4129.0
2022-08-12 12:20:00,318.28,318.72,318.26,318.56,3918.0,304.1307,304.5511,304.1116,304.3982,3918.0
2022-08-12 12:25:00,318.53,318.7,318.45,318.68,3495.0,304.3696,304.532,304.2931,304.5129,3495.0
2022-08-12 12:30:00,318.73,318.73,318.4,318.57,3469.0,304.5607,304.5607,304.2454,304.4078,3469.0
2022-08-12 12:35:00,318.58,318.87,318.58,318.69,8303.0,304.4174,304.6945,304.4174,304.5225,8303.0
2022-08-12 12:40:00,318.63,318.67,318.46,318.5,4406.0,304.4651,304.5034,304.3027,304.3409,4406.0
2022-08-12 12:45:00,318.6,318.89,318.6,318.78,3952.0,304.4365,304.7136,304.4365,304.6085,3952.0
2022-08-12 12:50:00,318.78,318.78,318.61,318.61,3682.0,304.6085,304.6085,304.446,304.446,3682.0
2022-08-12 12:55:00,318.65,318.86,318.51,318.82,5867.0,304.4842,304.6849,304.3505,304.6467,5867.0
2022-08-12 13:00:00,318.85,318.91,318.68,318.79,5467.0,304.6754,304.7327,304.5129,304.618,5467.0
2022-08-12 13:05:00,318.81,319.17,318.76,319.17,8518.0,304.6371,304.9811,304.5894,304.9811,8518.0
2022-08-12 13:10:00,319.15,319.18,318.88,318.99,7716.0,304.962,304.9907,304.704,304.8091,7716.0
2022-08-12 13:15:00,319.0,319.02,318.82,318.98,6764.0,304.8187,304.8378,304.6467,304.7996,6764.0
2022-08-12 13:20:00,318.97,319.05,318.95,319.04,4825.0,304.79,304.8665,304.7709,304.8569,4825.0
2022-08-12 13:25:00,319.07,319.14,318.89,318.89,4565.0,304.8856,304.9525,304.7136,304.7136,4565.0
2022-08-12 13:30:00,318.93,318.99,318.7,318.76,6169.0,304.7518,304.8091,304.532,304.5894,6169.0
2022-08-12 13:35:00,318.74,318.99,318.73,318.99,2703.0,304.5702,304.8091,304.5607,304.8091,2703.0
2022-08-12 13:40:00,319.11,319.28,318.98,319.04,15217.0,304.9238,305.0862,304.7996,304.8569,15217.0
2022-08-12 13:45:00,319.11,319.36,318.84,318.89,9845.0,304.9238,305.1627,304.6658,304.7136,9845.0
2022-08-12 13:50:00,318.92,319.04,318.77,319.04,5192.0,304.7422,304.8569,304.5989,304.8569,5192.0
2022-08-12 13:55:00,319.05,319.08,318.8,318.8,5235.0,304.8665,304.8951,304.6276,304.6276,5235.0
2022-08-12 14:00:00,318.82,318.99,318.81,318.97,4552.0,304.6467,304.8091,304.6371,304.79,4552.0
2022-08-12 14:05:00,319.03,319.03,318.9,318.97,8206.0,304.8474,304.8474,304.7231,304.79,8206.0
2022-08-12 14:10:00,318.96,319.03,318.76,318.76,4985.0,304.7805,304.8474,304.5894,304.5894,4985.0
2022-08-12 14:15:00,318.83,319.12,318.79,318.91,7369.0,304.6562,304.9333,304.618,304.7327,7369.0
2022-08-12 14:20:00,318.89,319.08,318.83,318.93,5585.0,304.7136,304.8951,304.6562,304.7518,5585.0
2022-08-12 14:25:00,318.93,319.07,318.93,319.01,22616.0,304.7518,304.8856,304.7518,304.8282,22616.0
2022-08-12 14:30:00,319.05,319.46,318.99,319.45,33814.0,304.8665,305.2582,304.8091,305.2487,33814.0
2022-08-12 14:35:00,319.46,319.46,319.04,319.07,11815.0,305.2582,305.2582,304.8569,304.8856,11815.0
2022-08-12 14:40:00,319.09,319.33,319.0,319.28,7747.0,304.9047,305.134,304.8187,305.0862,7747.0
2022-08-12 14:45:00,319.29,319.3,319.11,319.21,7424.0,305.0958,305.1053,304.9238,305.0193,7424.0
2022-08-12 14:50:00,319.21,319.23,319.07,319.1,5589.0,305.0193,305.0385,304.8856,304.9142,5589.0
2022-08-12 14:55:00,319.13,319.39,319.1,319.39,5234.0,304.9429,305.1913,304.9142,305.1913,5234.0
2022-08-12 15:00:00,319.37,319.78,319.33,319.63,8137.0,305.1722,305.564,305.134,305.4207,8137.0
2022-08-12 15:05:00,319.74,319.84,319.6,319.65,7651.0,305.5258,305.6213,305.392,305.4398,7651.0
2022-08-12 15:10:00,319.7,320.4,319.65,320.27,41108.0,305.4876,306.1564,305.4398,306.0322,41108.0
2022-08-12 15:15:00,320.27,320.48,320.16,320.44,11482.0,306.0322,306.2329,305.9271,306.1947,11482.0
2022-08-12 15:20:00,320.51,320.52,319.95,320.06,9800.0,306.2616,306.2711,305.7265,305.8316,9800.0
2022-08-12 15:25:00,320.12,320.54,320.04,320.52,9992.0,305.8889,306.2902,305.8125,306.2711,9992.0
2022-08-12 15:30:00,320.48,320.63,320.23,320.39,19418.0,306.2329,306.3762,305.994,306.1469,19418.0
2022-08-12 15:35:00,320.41,320.61,320.25,320.38,17402.0,306.166,306.3571,306.0131,306.1373,17402.0
2022-08-12 15:40:00,320.37,320.72,320.28,320.59,19438.0,306.1278,306.4622,306.0418,306.338,19438.0
2022-08-12 15:45:00,320.59,320.59,319.74,320.18,48899.0,306.338,306.338,305.5258,305.9462,48899.0
2022-08-12 15:50:00,320.19,320.4,320.04,320.21,30365.0,305.9558,306.1564,305.8125,305.9749,30365.0
2022-08-12 15:55:00,320.17,320.94,320.13,320.32,79260.0,305.9367,306.6724,305.8984,306.08,79260.0
2022-08-15 09:30:00,317.68,319.81,317.59,319.5,38377.0,303.5574,305.5927,303.4714,305.2965,38377.0
2022-08-15 09:35:00,319.7,319.89,318.75,319.07,11615.0,305.4876,305.6691,304.5798,304.8856,11615.0
2022-08-15 09:40:00,319.23,319.52,318.92,319.14,3696.0,305.0385,305.3156,304.7422,304.9525,3696.0
2022-08-15 09:45:00,319.29,320.16,319.22,319.91,6831.0,305.0958,305.9271,305.0289,305.6882,6831.0
2022-08-15 09:50:00,319.82,320.32,319.57,320.32,8641.0,305.6022,306.08,305.3633,306.08,8641.0
2022-08-15 09:55:00,320.5,320.81,320.23,320.23,3851.0,306.252,306.5482,305.994,305.994,3851.0
2022-08-15 10:00:00,320.22,320.33,319.61,319.62,9012.0,305.9844,306.0896,305.4016,305.4111,9012.0
2022-08-15 10:05:00,319.58,320.03,319.37,319.49,10655.0,305.3729,305.8029,305.1722,305.2869,10655.0
2022-08-15 10:10:00,319.52,319.52,318.61,318.62,5442.0,305.3156,305.3156,304.446,304.4556,5442.0
2022-08-15 10:15:00,318.72,319.32,318.57,319.03,5948.0,304.5511,305.1245,304.4078,304.8474,5948.0
2022-08-15 10:20:00,319.07,319.08,318.26,318.32,30048.0,304.8856,304.8951,304.1116,304.1689,30048.0
2022-08-15 10:25:00,318.53,319.12,318.52,318.84,9003.0,304.3696,304.9333,304.36,304.6658,9003.0
2022-08-15 10:30:00,318.99,319.81,318.99,319.63,2405.0,304.8091,305.5927,304.8091,305.4207,2405.0
2022-08-15 10:35:00,319.54,319.95,319.51,319.81,5376.0,305.3347,305.7265,305.306,305.5927,5376.0
2022-08-15 10:40:00,319.8,319.97,319.5,319.5,4691.0,305.5831,305.7456,305.2965,305.2965,4691.0
2022-08-15 10:45:00,319.52,319.69,319.15,319.21,3309.0,305.3156,305.478,304.962,305.0193,3309.0
2022-08-15 10:50:00,319.17,319.43,319.1,319.13,3857.0,304.9811,305.2296,304.9142,304.9429,3857.0
2022-08-15 10:55:00,319.11,319.2,318.69,318.78,5907.0,304.9238,305.0098,304.5225,304.6085,5907.0
2022-08-15 11:00:00,318.89,319.05,318.53,318.97,6367.0,304.7136,304.8665,304.3696,304.79,6367.0
2022-08-15 11:05:00,319.18,319.43,318.99,319.02,3628.0,304.9907,305.2296,304.8091,304.8378,3628.0
2022-08-15 11:10:00,319.02,319.02,318.09,318.22,7701.0,304.8378,304.8378,303.9491,304.0734,7701.0
2022-08-15 11:15:00,318.28,318.46,318.04,318.36,12155.0,304.1307,304.3027,303.9014,304.2071,12155.0
2022-08-15 11:20:00,318.38,318.74,318.13,318.54,7544.0,304.2262,304.5702,303.9874,304.3791,7544.0
2022-08-15 11:25:00,318.49,318.5,318.18,318.31,8427.0,304.3314,304.3409,304.0351,304.1594,8427.0
2022-08-15 11:30:00,318.41,318.6,318.16,318.28,14859.0,304.2549,304.4365,304.016,304.1307,14859.0
2022-08-15 11:35:00,318.39,318.51,318.29,318.47,12590.0,304.2358,304.3505,304.1402,304.3122,12590.0
2022-08-15 11:40:00,318.47,318.88,318.31,318.71,23606.0,304.3122,304.704,304.1594,304.5416,23606.0
2022-08-15 11:45:00,318.85,319.35,318.59,319.15,25703.0,304.6754,305.1531,304.4269,304.962,25703.0
2022-08-15 11:50:00,319.18,319.58,319.17,319.33,15236.0,304.9907,305.3729,304.9811,305.134,15236.0
2022-08-15 11:55:00,319.3,319.59,319.29,319.52,5986.0,305.1053,305.3825,305.0958,305.3156,5986.0
2022-08-15 12:00:00,319.52,319.52,319.39,319.44,3740.0,305.3156,305.3156,305.1913,305.2391,3740.0
2022-08-15 12:05:00,319.44,319.44,319.13,319.39,6365.0,305.2391,305.2391,304.9429,305.1913,6365.0
2022-08-15 12:10:00,319.44,320.15,319.35,320.03,3901.0,305.2391,305.9176,305.1531,305.8029,3901.0
2022-08-15 12:15:00,320.08,320.24,320.06,320.15,1410.0,305.8507,306.0036,305.8316,305.9176,1410.0
2022-08-15 12:20:00,320.24,320.34,320.14,320.34,1335.0,306.0036,306.0991,305.908,306.0991,1335.0
2022-08-15 12:25:00,320.35,320.44,320.18,320.26,2405.0,306.1087,306.1947,305.9462,306.0227,2405.0
2022-08-15 12:30:00,320.37,320.64,320.37,320.64,3273.0,306.1278,306.3858,306.1278,306.3858,3273.0
2022-08-15 12:35:00,320.68,320.68,320.55,320.68,2822.0,306.424,306.424,306.2998,306.424,2822.0
2022-08-15 12:40:00,320.61,320.63,320.49,320.59,1500.0,306.3571,306.3762,306.2424,306.338,1500.0
2022-08-15 12:45:00,320.55,320.6,320.35,320.51,3780.0,306.2998,306.3476,306.1087,306.2616,3780.0
2022-08-15 12:50:00,320.63,320.96,320.58,320.73,3691.0,306.3762,306.6916,306.3284,306.4718,3691.0
2022-08-15 12:55:00,320.72,320.82,320.64,320.81,1402.0,306.4622,306.5578,306.3858,306.5482,1402.0
2022-08-15 13:00:00,320.81,320.84,320.47,320.59,1953.0,306.5482,306.5769,306.2233,306.338,1953.0
2022-08-15 13:05:00,320.53,320.87,320.52,320.78,3905.0,306.2807,306.6056,306.2711,306.5196,3905.0
2022-08-15 13:10:00,320.88,320.88,320.57,320.59,2197.0,306.6151,306.6151,306.3189,306.338,2197.0
2022-08-15 13:15:00,320.63,320.83,320.58,320.58,1402.0,306.3762,306.5673,306.3284,306.3284,1402.0
2022-08-15 13:20:00,320.59,320.76,320.59,320.76,800.0,306.338,306.5004,306.338,306.5004,800.0
2022-08-15 13:25:00,320.76,320.82,320.57,320.61,2774.0,306.5004,306.5578,306.3189,306.3571,2774.0
2022-08-15 13:30:00,320.72,320.72,320.55,320.6,1039.0,306.4622,306.4622,306.2998,306.3476,1039.0
2022-08-15 13:35:00,320.66,320.66,320.23,320.28,1321.0,306.4049,306.4049,305.994,306.0418,1321.0
2022-08-15 13:40:00,320.33,320.34,320.0,320.03,1892.0,306.0896,306.0991,305.7742,305.8029,1892.0
2022-08-15 13:45:00,320.01,320.46,320.01,320.46,3535.0,305.7838,306.2138,305.7838,306.2138,3535.0
2022-08-15 13:50:00,320.41,320.64,320.41,320.55,1768.0,306.166,306.3858,306.166,306.2998,1768.0
2022-08-15 13:55:00,320.55,320.61,320.4,320.4,2056.0,306.2998,306.3571,306.1564,306.1564,2056.0
2022-08-15 14:00:00,320.44,320.45,320.29,320.37,3860.0,306.1947,306.2042,306.0513,306.1278,3860.0
2022-08-15 14:05:00,320.34,320.67,320.34,320.45,6489.0,306.0991,306.4144,306.0991,306.2042,6489.0
2022-08-15 14:10:00,320.43,320.44,320.27,320.34,2792.0,306.1851,306.1947,306.0322,306.0991,2792.0
2022-08-15 14:15:00,320.49,320.65,320.45,320.62,2446.0,306.2424,306.3953,306.2042,306.3667,2446.0
2022-08-15 14:20:00,320.63,320.63,320.39,320.4,2645.0,306.3762,306.3762,306.1469,306.1564,2645.0
2022-08-15 14:25:00,320.35,320.51,320.28,320.51,1088.0,306.1087,306.2616,306.0418,306.2616,1088.0
2022-08-15 14:30:00,320.59,320.68,320.44,320.55,2243.0,306.338,306.424,306.1947,306.2998,2243.0
2022-08-15 14:35:00,320.55,320.55,320.41,320.44,7262.0,306.2998,306.2998,306.166,306.1947,7262.0
2022-08-15 14:40:00,320.44,320.53,320.28,320.33,4246.0,306.1947,306.2807,306.0418,306.0896,4246.0
2022-08-15 14:45:00,320.29,320.44,320.22,320.37,3033.0,306.0513,306.1947,305.9844,306.1278,3033.0
2022-08-15 14:50:00,320.38,320.53,320.37,320.43,4606.0,306.1373,306.2807,306.1278,306.1851,4606.0
2022-08-15 14:55:00,320.53,320.63,320.43,320.58,4182.0,306.2807,306.3762,306.1851,306.3284,4182.0
2022-08-15 15:00:00,320.58,320.65,320.38,320.5,4877.0,306.3284,306.3953,306.1373,306.252,4877.0
2022-08-15 15:05:00,320.46,320.5,320.26,320.31,4380.0,306.2138,306.252,306.0227,306.0704,4380.0
2022-08-15 15:10:00,320.3,320.34,320.14,320.15,6730.0,306.0609,306.0991,305.908,305.9176,6730.0
2022-08-15 15:15:00,320.18,320.47,320.11,320.46,3273.0,305.9462,306.2233,305.8793,306.2138,3273.0
2022-08-15 15:20:00,320.43,320.67,320.43,320.67,4310.0,306.1851,306.4144,306.1851,306.4144,4310.0
2022-08-15 15:25:00,320.68,320.78,320.5,320.68,4377.0,306.424,306.5196,306.252,306.424,4377.0
2022-08-15 15:30:00,320.88,320.88,320.5,320.67,5853.0,306.6151,306.6151,306.252,306.4144,5853.0
2022-08-15 15:35:00,320.66,320.78,320.56,320.58,7362.0,306.4049,306.5196,306.3093,306.3284,7362.0
2022-08-15 15:40:00,320.59,320.61,320.44,320.44,6670.0,306.338,306.3571,306.1947,306.1947,6670.0
2022-08-15 15:45:00,320.52,320.67,320.48,320.59,8412.0,306.2711,306.4144,306.2329,306.338,8412.0
2022-08-15 15:50:00,320.59,320.66,320.22,320.25,12709.0,306.338,306.4049,305.9844,306.0131,12709.0
2022-08-15 15:55:00,320.2,320.51,320.1,320.36,30750.0,305.9653,306.2616,305.8698,306.1182,30750.0
2022-08-16 09:30:00,318.19,319.73,318.12,318.18,31717.0,304.0447,305.5162,303.9778,304.0351,31717.0
2022-08-16 09:35:00,318.71,319.71,318.47,318.72,9019.0,304.5416,305.4971,304.3122,304.5511,9019.0
2022-08-16 09:40:00,318.96,319.4,318.43,318.79,15177.0,304.7805,305.2009,304.274,304.618,15177.0
2022-08-16 09:45:00,318.94,319.12,318.45,318.46,9176.0,304.7614,304.9333,304.2931,304.3027,9176.0
2022-08-16 09:50:00,318.26,318.62,318.26,318.57,8421.0,304.1116,304.4556,304.1116,304.4078,8421.0
2022-08-16 09:55:00,318.68,319.25,318.53,318.67,4846.0,304.5129,305.0576,304.3696,304.5034,4846.0
2022-08-16 10:00:00,318.8,318.97,318.37,318.72,6593.0,304.6276,304.79,304.2167,304.5511,6593.0
2022-08-16 10:05:00,318.54,318.92,318.4,318.87,8217.0,304.3791,304.7422,304.2454,304.6945,8217.0
2022-08-16 10:10:00,318.67,319.12,318.67,318.81,12397.0,304.5034,304.9333,304.5034,304.6371,12397.0
2022-08-16 10:15:00,318.62,319.01,318.44,318.81,10149.0,304.4556,304.8282,304.2836,304.6371,10149.0
2022-08-16 10:20:00,318.89,319.19,318.81,318.87,10362.0,304.7136,305.0002,304.6371,304.6945,10362.0
2022-08-16 10:25:00,318.85,319.04,318.52,319.0,5722.0,304.6754,304.8569,304.36,304.8187,5722.0
2022-08-16 10:30:00,319.11,319.11,318.53,318.68,9581.0,304.9238,304.9238,304.3696,304.5129,9581.0
2022-08-16 10:35:00,318.73,319.36,318.73,319.24,17456.0,304.5607,305.1627,304.5607,305.048,17456.0
2022-08-16 10:40:00,319.15,319.57,319.04,319.48,13630.0,304.962,305.3633,304.8569,305.2773,13630.0
2022-08-16 10:45:00,319.54,319.55,319.24,319.4,10996.0,305.3347,305.3442,305.048,305.2009,10996.0
2022-08-16 10:50:00,319.44,319.9,319.44,319.65,11021.0,305.2391,305.6787,305.2391,305.4398,11021.0
2022-08-16 10:55:00,319.73,319.73,319.22,319.43,10455.0,305.5162,305.5162,305.0289,305.2296,10455.0
2022-08-16 11:00:00,319.37,320.42,319.37,320.11,7914.0,305.1722,306.1756,305.1722,305.8793,7914.0
2022-08-16 11:05:00,320.11,320.67,320.1,320.31,11446.0,305.8793,306.4144,305.8698,306.0704,11446.0
2022-08-16 11:10:00,320.3,320.94,320.3,320.91,4685.0,306.0609,306.6724,306.0609,306.6438,4685.0
2022-08-16 11:15:00,321.0,321.25,320.86,320.86,9845.0,306.7298,306.9687,306.596,306.596,9845.0
2022-08-16 11:20:00,320.85,321.02,320.63,320.75,7584.0,306.5864,306.7489,306.3762,306.4909,7584.0
2022-08-16 11:25:00,320.81,320.92,320.53,320.8,7337.0,306.5482,306.6533,306.2807,306.5387,7337.0
2022-08-16 11:30:00,320.82,321.22,320.76,320.76,6285.0,306.5578,306.94,306.5004,306.5004,6285.0
2022-08-16 11:35:00,320.84,320.91,320.52,320.75,6059.0,306.5769,306.6438,306.2711,306.4909,6059.0
2022-08-16 11:40:00,320.79,320.92,320.65,320.69,8643.0,306.5291,306.6533,306.3953,306.4336,8643.0
2022-08-16 11:45:00,320.59,321.08,320.54,320.96,6031.0,306.338,306.8062,306.2902,306.6916,6031.0
2022-08-16 11:50:00,320.97,321.34,320.92,321.18,3677.0,306.7011,307.0547,306.6533,306.9018,3677.0
2022-08-16 11:55:00,321.18,321.34,321.09,321.26,5962.0,306.9018,307.0547,306.8158,306.9782,5962.0
2022-08-16 12:00:00,321.16,321.16,320.77,320.81,8197.0,306.8827,306.8827,306.51,306.5482,8197.0
2022-08-16 12:05:00,320.8,320.84,320.56,320.56,5054.0,306.5387,306.5769,306.3093,306.3093,5054.0
2022-08-16 12:10:00,320.63,320.98,320.63,320.82,8031.0,306.3762,306.7107,306.3762,306.5578,8031.0
2022-08-16 12:15:00,320.93,321.02,320.64,320.97,5403.0,306.6629,306.7489,306.3858,306.7011,5403.0
2022-08-16 12:20:00,320.92,320.97,320.68,320.9,15589.0,306.6533,306.7011,306.424,306.6342,15589.0
2022-08-16 12:25:00,320.91,320.91,320.59,320.75,4115.0,306.6438,306.6438,306.338,306.4909,4115.0
2022-08-16 12:30:00,320.69,320.87,320.66,320.74,6687.0,306.4336,306.6056,306.4049,306.4813,6687.0
2022-08-16 12:35:00,320.66,320.81,320.51,320.51,3271.0,306.4049,306.5482,306.2616,306.2616,3271.0
2022-08-16 12:40:00,320.54,320.63,320.11,320.14,4764.0,306.2902,306.3762,305.8793,305.908,4764.0
2022-08-16 12:45:00,320.2,320.41,320.15,320.35,3405.0,305.9653,306.166,305.9176,306.1087,3405.0
2022-08-16 12:50:00,320.37,320.54,320.32,320.33,7251.0,306.1278,306.2902,306.08,306.0896,7251.0
2022-08-16 12:55:00,320.3,320.83,320.29,320.77,4708.0,306.0609,306.5673,306.0513,306.51,4708.0
2022-08-16 13:00:00,320.74,320.83,320.56,320.72,5084.0,306.4813,306.5673,306.3093,306.4622,5084.0
2022-08-16 13:05:00,320.77,321.45,320.73,321.45,6335.0,306.51,307.1598,306.4718,307.1598,6335.0
2022-08-16 13:10:00,321.39,321.39,321.22,321.31,5072.0,307.1024,307.1024,306.94,307.026,5072.0
2022-08-16 13:15:00,321.37,321.72,321.36,321.44,5250.0,307.0833,307.4178,307.0738,307.1502,5250.0
2022-08-16 13:20:00,321.41,321.47,321.22,321.47,4466.0,307.1215,307.1789,306.94,307.1789,4466.0
2022-08-16 13:25:00,321.51,321.51,321.27,321.33,4956.0,307.2171,307.2171,306.9878,307.0451,4956.0
2022-08-16 13:30:00,321.33,321.77,321.24,321.77,4057.0,307.0451,307.4655,306.9591,307.4655,4057.0
2022-08-16 13:35:00,321.77,322.18,321.73,322.09,5227.0,307.4655,307.8573,307.4273,307.7713,5227.0
2022-08-16 13:40:00,322.12,322.14,321.85,322.01,4485.0,307.8,307.8191,307.542,307.6949,4485.0
2022-08-16 13:45:00,322.09,322.39,322.09,322.27,3942.0,307.7713,308.058,307.7713,307.9433,3942.0
2022-08-16 13:50:00,322.3,322.3,322.19,322.19,4321.0,307.972,307.972,307.8669,307.8669,4321.0
2022-08-16 13:55:00,322.19,322.42,322.12,322.37,5928.0,307.8669,308.0866,307.8,308.0389,5928.0
2022-08-16 14:00:00,322.3,322.58,322.26,322.4,5930.0,307.972,308.2395,307.9338,308.0675,5930.0
2022-08-16 14:05:00,322.38,322.6,322.36,322.6,5660.0,308.0484,308.2586,308.0293,308.2586,5660.0
2022-08-16 14:10:00,322.71,322.88,322.55,322.55,4480.0,308.3638,308.5262,308.2109,308.2109,4480.0
2022-08-16 14:15:00,322.49,322.51,322.37,322.42,3713.0,308.1535,308.1726,308.0389,308.0866,3713.0
2022-08-16 14:20:00,322.36,322.46,322.24,322.45,3886.0,308.0293,308.1249,307.9146,308.1153,3886.0
2022-08-16 14:25:00,322.46,322.5,322.06,322.17,2965.0,308.1249,308.1631,307.7426,307.8478,2965.0
2022-08-16 14:30:00,322.25,322.25,321.57,321.57,3684.0,307.9242,307.9242,307.2744,307.2744,3684.0
2022-08-16 14:35:00,321.62,321.63,320.92,320.98,8566.0,307.3222,307.3318,306.6533,306.7107,8566.0
2022-08-16 14:40:00,320.91,320.92,320.44,320.48,5188.0,306.6438,306.6533,306.1947,306.2329,5188.0
2022-08-16 14:45:00,320.35,320.35,319.67,320.04,6284.0,306.1087,306.1087,305.4589,305.8125,6284.0
2022-08-16 14:50:00,320.06,320.2,319.96,320.09,4812.0,305.8316,305.9653,305.736,305.8602,4812.0
2022-08-16 14:55:00,320.02,320.6,320.01,320.48,4772.0,305.7933,306.3476,305.7838,306.2329,4772.0
2022-08-16 15:00:00,320.55,320.55,319.84,319.99,4223.0,306.2998,306.2998,305.6213,305.7647,4223.0
2022-08-16 15:05:00,320.0,320.5,319.99,320.33,6871.0,305.7742,306.252,305.7647,306.0896,6871.0
2022-08-16 15:10:00,320.28,320.3,320.08,320.14,5173.0,306.0418,306.0609,305.8507,305.908,5173.0
2022-08-16 15:15:00,320.14,320.47,319.99,320.43,5650.0,305.908,306.2233,305.7647,306.1851,5650.0
2022-08-16 15:20:00,320.45,321.08,320.31,321.05,10126.0,306.2042,306.8062,306.0704,306.7775,10126.0
2022-08-16 15:25:00,321.04,321.34,321.0,321.24,10461.0,306.768,307.0547,306.7298,306.9591,10461.0
2022-08-16 15:30:00,321.26,321.47,321.14,321.19,8231.0,306.9782,307.1789,306.8635,306.9113,8231.0
2022-08-16 15:35:00,321.3,321.38,320.92,320.99,9774.0,307.0164,307.0929,306.6533,306.7202,9774.0
2022-08-16 15:40:00,320.97,321.19,320.94,321.11,14189.0,306.7011,306.9113,306.6724,306.8349,14189.0
2022-08-16 15:45:00,321.11,321.71,321.05,321.48,20967.0,306.8349,307.4082,306.7775,307.1884,20967.0
2022-08-16 15:50:00,321.52,321.58,321.05,321.13,29416.0,307.2267,307.284,306.7775,306.854,29416.0
2022-08-16 15:55:00,321.0,321.06,320.59,320.78,74992.0,306.7298,306.7871,306.338,306.5196,74992.0
2022-08-17 09:30:00,317.42,319.5,316.92,319.5,52059.0,303.3089,305.2965,302.8312,305.2965,52059.0
2022-08-17 09:35:00,319.49,320.24,318.55,319.01,12529.0,305.2869,306.0036,304.3887,304.8282,12529.0
2022-08-17 09:40:00,319.01,320.13,318.46,319.69,12567.0,304.8282,305.8984,304.3027,305.478,12567.0
2022-08-17 09:45:00,319.69,320.1,319.15,319.46,9543.0,305.478,305.8698,304.962,305.2582,9543.0
2022-08-17 09:50:00,319.44,319.65,318.91,319.6,11071.0,305.2391,305.4398,304.7327,305.392,11071.0
2022-08-17 09:55:00,319.53,320.25,319.31,320.25,11219.0,305.3251,306.0131,305.1149,306.0131,11219.0
2022-08-17 10:00:00,320.18,320.26,319.2,319.77,14129.0,305.9462,306.0227,305.0098,305.5545,14129.0
2022-08-17 10:05:00,319.77,320.33,319.5,319.5,9236.0,305.5545,306.0896,305.2965,305.2965,9236.0
2022-08-17 10:10:00,319.67,319.71,319.0,319.23,5030.0,305.4589,305.4971,304.8187,305.0385,5030.0
2022-08-17 10:15:00,319.19,319.65,319.08,319.53,12145.0,305.0002,305.4398,304.8951,305.3251,12145.0
2022-08-17 10:20:00,319.57,319.58,318.85,319.0,6490.0,305.3633,305.3729,304.6754,304.8187,6490.0
2022-08-17 10:25:00,318.92,319.36,318.9,319.25,8900.0,304.7422,305.1627,304.7231,305.0576,8900.0
2022-08-17 10:30:00,319.25,319.26,318.7,318.96,8099.0,305.0576,305.0671,304.532,304.7805,8099.0
2022-08-17 10:35:00,318.84,318.85,318.11,318.53,5615.0,304.6658,304.6754,303.9682,304.3696,5615.0
2022-08-17 10:40:00,318.49,319.13,318.49,319.07,4131.0,304.3314,304.9429,304.3314,304.8856,4131.0
2022-08-17 10:45:00,319.18,319.71,319.18,319.52,6988.0,304.9907,305.4971,304.9907,305.3156,6988.0
2022-08-17 10:50:00,319.52,319.52,318.64,318.78,4734.0,305.3156,305.3156,304.4747,304.6085,4734.0
2022-08-17 10:55:00,318.76,319.03,318.44,318.72,14672.0,304.5894,304.8474,304.2836,304.5511,14672.0
2022-08-17 11:00:00,318.61,318.91,318.52,318.52,21570.0,304.446,304.7327,304.36,304.36,21570.0
2022-08-17 11:05:00,318.54,318.57,318.16,318.46,9542.0,304.3791,304.4078,304.016,304.3027,9542.0
2022-08-17 11:10:00,318.39,318.66,318.25,318.4,11257.0,304.2358,304.4938,304.102,304.2454,11257.0
2022-08-17 11:15:00,318.3,318.62,317.75,318.55,14579.0,304.1498,304.4556,303.6243,304.3887,14579.0
2022-08-17 11:20:00,318.64,319.18,318.64,319.16,8184.0,304.4747,304.9907,304.4747,304.9716,8184.0
2022-08-17 11:25:00,319.14,319.62,318.57,319.57,9575.0,304.9525,305.4111,304.4078,305.3633,9575.0
2022-08-17 11:30:00,319.46,319.49,318.47,318.65,10118.0,305.2582,305.2869,304.3122,304.4842,10118.0
2022-08-17 11:35:00,318.45,318.65,318.27,318.46,5647.0,304.2931,304.4842,304.1211,304.3027,5647.0
2022-08-17 11:40:00,318.4,318.54,317.86,317.94,6492.0,304.2454,304.3791,303.7294,303.8058,6492.0
2022-08-17 11:45:00,318.03,318.03,317.14,317.59,12071.0,303.8918,303.8918,303.0414,303.4714,12071.0
2022-08-17 11:50:00,317.53,317.62,316.99,317.21,14412.0,303.414,303.5,302.898,303.1083,14412.0
2022-08-17 11:55:00,317.25,317.25,316.36,316.36,26843.0,303.1465,303.1465,302.296,302.296,26843.0
2022-08-17 12:00:00,316.41,316.48,315.63,315.76,40953.0,302.3438,302.4107,301.5985,301.7227,40953.0
2022-08-17 12:05:00,315.63,316.01,315.62,315.89,14566.0,301.5985,301.9616,301.5889,301.8469,14566.0
2022-08-17 12:10:00,315.88,316.16,315.81,315.99,17086.0,301.8374,302.1049,301.7705,301.9425,17086.0
2022-08-17 12:15:00,316.03,317.03,315.97,316.93,12187.0,301.9807,302.9363,301.9234,302.8407,12187.0
2022-08-17 12:20:00,316.96,317.53,316.8,317.5,5106.0,302.8694,303.414,302.7165,303.3854,5106.0
2022-08-17 12:25:00,317.51,317.9,317.25,317.9,5520.0,303.3949,303.7676,303.1465,303.7676,5520.0
2022-08-17 12:30:00,317.9,318.04,317.69,318.04,4033.0,303.7676,303.9014,303.5669,303.9014,4033.0
2022-08-17 12:35:00,317.93,318.46,317.93,318.1,5245.0,303.7963,304.3027,303.7963,303.9587,5245.0
2022-08-17 12:40:00,317.88,317.96,317.35,317.53,8141.0,303.7485,303.8249,303.242,303.414,8141.0
2022-08-17 12:45:00,317.53,317.86,317.41,317.63,4609.0,303.414,303.7294,303.2994,303.5096,4609.0
2022-08-17 12:50:00,317.54,317.7,317.39,317.39,5449.0,303.4236,303.5765,303.2803,303.2803,5449.0
2022-08-17 12:55:00,317.45,317.65,317.45,317.58,4990.0,303.3376,303.5287,303.3376,303.4618,4990.0
2022-08-17 13:00:00,317.58,317.58,317.05,317.31,5460.0,303.4618,303.4618,302.9554,303.2038,5460.0
2022-08-17 13:05:00,317.44,317.58,317.23,317.28,4021.0,303.328,303.4618,303.1274,303.1751,4021.0
2022-08-17 13:10:00,317.22,317.61,317.22,317.54,4337.0,303.1178,303.4905,303.1178,303.4236,4337.0
2022-08-17 13:15:00,317.63,317.72,317.24,317.24,3801.0,303.5096,303.5956,303.1369,303.1369,3801.0
2022-08-17 13:20:00,317.16,317.34,317.03,317.04,3838.0,303.0605,303.2325,302.9363,302.9458,3838.0
2022-08-17 13:25:00,317.03,317.67,316.9,317.63,3463.0,302.9363,303.5478,302.812,303.5096,3463.0
2022-08-17 13:30:00,317.67,317.73,317.34,317.45,3147.0,303.5478,303.6051,303.2325,303.3376,3147.0
2022-08-17 13:35:00,317.31,317.49,317.24,317.49,4430.0,303.2038,303.3758,303.1369,303.3758,4430.0
2022-08-17 13:40:00,317.44,317.8,317.43,317.63,5300.0,303.328,303.672,303.3185,303.5096,5300.0
2022-08-17 13:45:00,317.69,317.76,317.51,317.72,4372.0,303.5669,303.6338,303.3949,303.5956,4372.0
2022-08-17 13:50:00,317.73,317.96,317.72,317.75,5232.0,303.6051,303.8249,303.5956,303.6243,5232.0
2022-08-17 13:55:00,317.69,317.82,317.29,317.38,3539.0,303.5669,303.6911,303.1847,303.2707,3539.0
2022-08-17 14:00:00,317.42,318.82,317.22,318.16,14284.0,303.3089,304.6467,303.1178,304.016,14284.0
2022-08-17 14:05:00,318.28,318.47,317.41,318.17,7686.0,304.1307,304.3122,303.2994,304.0256,7686.0
2022-08-17 14:10:00,318.35,319.02,318.1,319.02,6967.0,304.1976,304.8378,303.9587,304.8378,6967.0
2022-08-17 14:15:00,319.25,319.46,318.66,318.88,8582.0,305.0576,305.2582,304.4938,304.704,8582.0
2022-08-17 14:20:00,318.94,319.05,318.34,318.66,4663.0,304.7614,304.8665,304.188,304.4938,4663.0
2022-08-17 14:25:00,318.5,318.95,318.2,318.86,8688.0,304.3409,304.7709,304.0542,304.6849,8688.0
2022-08-17 14:30:00,318.94,319.29,318.83,319.17,7504.0,304.7614,305.0958,304.6562,304.9811,7504.0
2022-08-17 14:35:00,319.25,319.6,319.25,319.51,4815.0,305.0576,305.392,305.0576,305.306,4815.0
2022-08-17 14:40:00,319.59,319.59,318.86,318.96,5519.0,305.3825,305.3825,304.6849,304.7805,5519.0
2022-08-17 14:45:00,318.87,319.13,318.79,319.0,5585.0,304.6945,304.9429,304.618,304.8187,5585.0
2022-08-17 14:50:00,319.08,319.13,318.46,318.59,6553.0,304.8951,304.9429,304.3027,304.4269,6553.0
2022-08-17 14:55:00,318.61,318.91,318.4,318.5,5390.0,304.446,304.7327,304.2454,304.3409,5390.0
2022-08-17 15:00:00,318.4,318.82,318.32,318.76,4421.0,304.2454,304.6467,304.1689,304.5894,4421.0
2022-08-17 15:05:00,318.82,319.03,318.44,318.44,6319.0,304.6467,304.8474,304.2836,304.2836,6319.0
2022-08-17 15:10:00,318.54,318.64,317.6,317.73,9835.0,304.3791,304.4747,303.4809,303.6051,9835.0
2022-08-17 15:15:00,318.01,318.08,317.72,317.84,6353.0,303.8727,303.9396,303.5956,303.7103,6353.0
2022-08-17 15:20:00,317.82,318.17,317.67,318.17,5261.0,303.6911,304.0256,303.5478,304.0256,5261.0
2022-08-17 15:25:00,318.25,318.53,318.04,318.36,5707.0,304.102,304.3696,303.9014,304.2071,5707.0
2022-08-17 15:30:00,318.33,318.39,318.01,318.27,10412.0,304.1785,304.2358,303.8727,304.1211,10412.0
2022-08-17 15:35:00,318.2,318.36,317.82,317.82,13090.0,304.0542,304.2071,303.6911,303.6911,13090.0
2022-08-17 15:40:00,317.88,318.56,317.87,318.56,19243.0,303.7485,304.3982,303.7389,304.3982,19243.0
2022-08-17 15:45:00,318.44,318.48,317.84,317.87,13874.0,304.2836,304.3218,303.7103,303.7389,13874.0
2022-08-17 15:50:00,318.06,318.32,317.72,318.32,14773.0,303.9205,304.1689,303.5956,304.1689,14773.0
2022-08-17 15:55:00,318.31,318.73,318.19,318.46,45466.0,304.1594,304.5607,304.0447,304.3027,45466.0
2022-08-18 09:30:00,319.0,319.27,318.01,318.11,27643.0,304.8187,305.0767,303.8727,303.9682,27643.0
2022-08-18 09:35:00,318.18,318.24,317.02,317.5,10009.0,304.0351,304.0925,302.9267,303.3854,10009.0
2022-08-18 09:40:00,317.58,317.61,316.77,317.61,11787.0,303.4618,303.4905,302.6878,303.4905,11787.0
2022-08-18 09:45:00,317.54,317.67,316.82,316.93,13217.0,303.4236,303.5478,302.7356,302.8407,13217.0
2022-08-18 09:50:00,316.69,317.12,316.42,316.8,10275.0,302.6114,303.0223,302.3534,302.7165,10275.0
2022-08-18 09:55:00,316.81,317.25,316.78,316.78,8507.0,302.726,303.1465,302.6974,302.6974,8507.0
2022-08-18 10:00:00,316.7,316.79,316.45,316.71,7343.0,302.6209,302.7069,302.382,302.6305,7343.0
2022-08-18 10:05:00,316.72,317.12,316.53,317.03,8270.0,302.64,303.0223,302.4585,302.9363,8270.0
2022-08-18 10:10:00,317.02,317.28,316.85,317.05,3494.0,302.9267,303.1751,302.7643,302.9554,3494.0
2022-08-18 10:15:00,316.87,317.17,316.86,317.15,7696.0,302.7834,303.07,302.7738,303.0509,7696.0
2022-08-18 10:20:00,317.26,317.29,316.89,317.07,5781.0,303.156,303.1847,302.8025,302.9745,5781.0
2022-08-18 10:25:00,317.07,317.18,316.72,316.72,7399.0,302.9745,303.0796,302.64,302.64,7399.0
2022-08-18 10:30:00,316.86,316.98,316.48,316.95,36488.0,302.7738,302.8885,302.4107,302.8598,36488.0
2022-08-18 10:35:00,316.97,317.19,316.78,317.18,5481.0,302.8789,303.0891,302.6974,303.0796,5481.0
2022-08-18 10:40:00,317.18,317.85,317.18,317.72,6274.0,303.0796,303.7198,303.0796,303.5956,6274.0
2022-08-18 10:45:00,317.72,317.98,317.43,317.84,8534.0,303.5956,303.844,303.3185,303.7103,8534.0
2022-08-18 10:50:00,317.86,317.86,317.3,317.62,12756.0,303.7294,303.7294,303.1943,303.5,12756.0
2022-08-18 10:55:00,317.71,317.79,317.18,317.54,6128.0,303.586,303.6625,303.0796,303.4236,6128.0
2022-08-18 11:00:00,317.41,317.86,317.41,317.68,7328.0,303.2994,303.7294,303.2994,303.5574,7328.0
2022-08-18 11:05:00,317.64,318.0,317.39,317.88,5637.0,303.5191,303.8631,303.2803,303.7485,5637.0
2022-08-18 11:10:00,317.92,318.44,317.84,318.35,4252.0,303.7867,304.2836,303.7103,304.1976,4252.0
2022-08-18 11:15:00,318.55,318.83,318.4,318.52,5184.0,304.3887,304.6562,304.2454,304.36,5184.0
2022-08-18 11:20:00,318.53,319.13,318.53,319.13,5130.0,304.3696,304.9429,304.3696,304.9429,5130.0
2022-08-18 11:25:00,319.31,319.32,318.68,319.05,4966.0,305.1149,305.1245,304.5129,304.8665,4966.0
2022-08-18 11:30:00,319.13,319.3,318.83,319.21,6095.0,304.9429,305.1053,304.6562,305.0193,6095.0
2022-08-18 11:35:00,319.32,319.6,319.04,319.11,18232.0,305.1245,305.392,304.8569,304.9238,18232.0
2022-08-18 11:40:00,319.34,319.62,319.34,319.53,4141.0,305.1436,305.4111,305.1436,305.3251,4141.0
2022-08-18 11:45:00,319.59,320.01,319.51,319.97,6605.0,305.3825,305.7838,305.306,305.7456,6605.0
2022-08-18 11:50:00,319.96,320.0,319.51,319.85,8934.0,305.736,305.7742,305.306,305.6309,8934.0
2022-08-18 11:55:00,319.98,319.98,319.26,319.43,12223.0,305.7551,305.7551,305.0671,305.2296,12223.0
2022-08-18 12:00:00,319.3,319.61,319.28,319.42,5439.0,305.1053,305.4016,305.0862,305.22,5439.0
2022-08-18 12:05:00,319.35,319.49,319.23,319.39,2363.0,305.1531,305.2869,305.0385,305.1913,2363.0
2022-08-18 12:10:00,319.37,319.67,319.37,319.52,2042.0,305.1722,305.4589,305.1722,305.3156,2042.0
2022-08-18 12:15:00,319.69,319.89,319.61,319.66,5162.0,305.478,305.6691,305.4016,305.4493,5162.0
2022-08-18 12:20:00,319.47,319.47,318.79,318.84,7487.0,305.2678,305.2678,304.618,304.6658,7487.0
2022-08-18 12:25:00,318.73,318.89,318.44,318.53,5174.0,304.5607,304.7136,304.2836,304.3696,5174.0
2022-08-18 12:30:00,318.48,318.69,318.48,318.61,1683.0,304.3218,304.5225,304.3218,304.446,1683.0
2022-08-18 12:35:00,318.75,318.75,318.39,318.51,1800.0,304.5798,304.5798,304.2358,304.3505,1800.0
2022-08-18 12:40:00,318.48,318.52,318.21,318.23,4104.0,304.3218,304.36,304.0638,304.0829,4104.0
2022-08-18 12:45:00,318.11,318.47,318.09,318.4,3670.0,303.9682,304.3122,303.9491,304.2454,3670.0
2022-08-18 12:50:00,318.44,318.45,318.13,318.26,13404.0,304.2836,304.2931,303.9874,304.1116,13404.0
2022-08-18 12:55:00,318.24,318.39,318.05,318.21,3500.0,304.0925,304.2358,303.9109,304.0638,3500.0
2022-08-18 13:00:00,318.22,318.34,318.13,318.34,3700.0,304.0734,304.188,303.9874,304.188,3700.0
2022-08-18 13:05:00,318.18,318.85,318.16,318.85,4346.0,304.0351,304.6754,304.016,304.6754,4346.0
2022-08-18 13:10:00,319.02,319.35,318.64,318.64,9280.0,304.8378,305.1531,304.4747,304.4747,9280.0
2022-08-18 13:15:00,318.68,319.05,318.6,319.05,3172.0,304.5129,304.8665,304.4365,304.8665,3172.0
2022-08-18 13:20:00,318.98,319.24,318.88,318.9,5885.0,304.7996,305.048,304.704,304.7231,5885.0
2022-08-18 13:25:00,319.02,319.07,318.87,319.06,5135.0,304.8378,304.8856,304.6945,304.876,5135.0
2022-08-18 13:30:00,318.9,319.12,318.78,319.12,6568.0,304.7231,304.9333,304.6085,304.9333,6568.0
2022-08-18 13:35:00,319.14,319.41,319.1,319.35,8228.0,304.9525,305.2105,304.9142,305.1531,8228.0
2022-08-18 13:40:00,319.35,319.42,319.22,319.27,2217.0,305.1531,305.22,305.0289,305.0767,2217.0
2022-08-18 13:45:00,319.18,319.31,318.95,319.02,3467.0,304.9907,305.1149,304.7709,304.8378,3467.0
2022-08-18 13:50:00,318.99,319.12,318.85,318.91,5556.0,304.8091,304.9333,304.6754,304.7327,5556.0
2022-08-18 13:55:00,318.87,318.92,318.45,318.51,12876.0,304.6945,304.7422,304.2931,304.3505,12876.0
2022-08-18 14:00:00,318.58,319.05,318.52,319.0,3560.0,304.4174,304.8665,304.36,304.8187,3560.0
2022-08-18 14:05:00,319.0,319.33,318.96,319.32,6077.0,304.8187,305.134,304.7805,305.1245,6077.0
2022-08-18 14:10:00,319.14,319.34,319.07,319.26,2415.0,304.9525,305.1436,304.8856,305.0671,2415.0
2022-08-18 14:15:00,319.27,319.49,319.27,319.42,4518.0,305.0767,305.2869,305.0767,305.22,4518.0
2022-08-18 14:20:00,319.37,319.46,319.23,319.45,4034.0,305.1722,305.2582,305.0385,305.2487,4034.0
2022-08-18 14:25:00,319.5,319.57,319.37,319.46,5788.0,305.2965,305.3633,305.1722,305.2582,5788.0
2022-08-18 14:30:00,319.38,319.48,319.3,319.34,7689.0,305.1818,305.2773,305.1053,305.1436,7689.0
2022-08-18 14:35:00,319.33,319.4,319.24,319.31,2195.0,305.134,305.2009,305.048,305.1149,2195.0
2022-08-18 14:40:00,319.32,319.56,319.32,319.55,4172.0,305.1245,305.3538,305.1245,305.3442,4172.0
2022-08-18 14:45:00,319.58,319.58,319.27,319.46,3940.0,305.3729,305.3729,305.0767,305.2582,3940.0
2022-08-18 14:50:00,319.42,319.95,319.42,319.93,6887.0,305.22,305.7265,305.22,305.7073,6887.0
2022-08-18 14:55:00,319.94,320.18,319.83,319.87,8524.0,305.7169,305.9462,305.6118,305.65,8524.0
2022-08-18 15:00:00,319.85,320.06,319.75,320.06,9485.0,305.6309,305.8316,305.5353,305.8316,9485.0
2022-08-18 15:05:00,320.09,320.21,320.08,320.11,3633.0,305.8602,305.9749,305.8507,305.8793,3633.0
2022-08-18 15:10:00,320.14,320.22,320.09,320.13,21842.0,305.908,305.9844,305.8602,305.8984,21842.0
2022-08-18 15:15:00,320.18,320.47,319.99,320.38,7456.0,305.9462,306.2233,305.7647,306.1373,7456.0
2022-08-18 15:20:00,320.4,320.46,320.12,320.28,15218.0,306.1564,306.2138,305.8889,306.0418,15218.0
2022-08-18 15:25:00,320.31,320.75,320.26,320.74,13541.0,306.0704,306.4909,306.0227,306.4813,13541.0
2022-08-18 15:30:00,320.69,320.79,320.53,320.71,8132.0,306.4336,306.5291,306.2807,306.4527,8132.0
2022-08-18 15:35:00,320.68,320.86,320.58,320.68,9716.0,306.424,306.596,306.3284,306.424,9716.0
2022-08-18 15:40:00,320.61,320.77,320.44,320.59,11797.0,306.3571,306.51,306.1947,306.338,11797.0
2022-08-18 15:45:00,320.57,320.57,320.04,320.19,24483.0,306.3189,306.3189,305.8125,305.9558,24483.0
2022-08-18 15:50:00,320.05,320.06,319.49,319.52,36364.0,305.822,305.8316,305.2869,305.3156,36364.0
2022-08-18 15:55:00,319.54,319.67,319.05,319.58,70268.0,305.3347,305.4589,304.8665,305.3729,70268.0
2022-08-19 09:30:00,316.9,317.75,315.54,315.82,113049.0,302.812,303.6243,301.5125,301.7801,113049.0
2022-08-19 09:35:00,315.83,316.35,315.23,315.98,20693.0,301.7896,302.2865,301.2163,301.9329,20693.0
2022-08-19 09:40:00,315.99,316.1,315.01,315.21,13240.0,301.9425,302.0476,301.0061,301.1972,13240.0
2022-08-19 09:45:00,315.23,315.5,314.59,315.33,16324.0,301.2163,301.4743,300.6047,301.3118,16324.0
2022-08-19 09:50:00,315.3,315.39,314.8,314.94,20280.0,301.2832,301.3692,300.8054,300.9392,20280.0
2022-08-19 09:55:00,314.95,315.06,314.55,314.84,24391.0,300.9487,301.0538,300.5665,300.8436,24391.0
2022-08-19 10:00:00,314.78,315.29,314.61,314.63,12517.0,300.7863,301.2736,300.6238,300.643,12517.0
2022-08-19 10:05:00,314.62,314.94,314.34,314.64,12450.0,300.6334,300.9392,300.3658,300.6525,12450.0
2022-08-19 10:10:00,314.7,315.06,314.59,314.61,9731.0,300.7098,301.0538,300.6047,300.6238,9731.0
2022-08-19 10:15:00,314.6,314.72,314.37,314.57,10120.0,300.6143,300.729,300.3945,300.5856,10120.0
2022-08-19 10:20:00,314.62,314.81,314.45,314.66,9016.0,300.6334,300.815,300.471,300.6716,9016.0
2022-08-19 10:25:00,314.65,315.08,314.4,314.89,13297.0,300.6621,301.0729,300.4232,300.8914,13297.0
2022-08-19 10:30:00,314.9,315.5,314.89,315.42,10636.0,300.901,301.4743,300.8914,301.3978,10636.0
2022-08-19 10:35:00,315.44,315.57,315.17,315.19,8715.0,301.4169,301.5412,301.1589,301.1781,8715.0
2022-08-19 10:40:00,315.21,315.42,314.82,315.39,10511.0,301.1972,301.3978,300.8245,301.3692,10511.0
2022-08-19 10:45:00,315.38,315.39,315.11,315.26,9086.0,301.3596,301.3692,301.1016,301.2449,9086.0
2022-08-19 10:50:00,315.24,315.27,314.78,314.96,10901.0,301.2258,301.2545,300.7863,300.9583,10901.0
2022-08-19 10:55:00,314.92,315.11,314.25,314.39,7160.0,300.9201,301.1016,300.2798,300.4136,7160.0
2022-08-19 11:00:00,314.46,314.68,314.07,314.07,10161.0,300.4805,300.6907,300.1078,300.1078,10161.0
2022-08-19 11:05:00,313.95,314.29,313.57,313.84,24818.0,299.9932,300.3181,299.6301,299.8881,24818.0
2022-08-19 11:10:00,313.91,314.04,313.69,313.88,9650.0,299.955,300.0792,299.7447,299.9263,9650.0
2022-08-19 11:15:00,313.84,314.03,313.61,314.03,12942.0,299.8881,300.0696,299.6683,300.0696,12942.0
2022-08-19 11:20:00,314.06,314.53,314.05,314.53,4735.0,300.0983,300.5474,300.0887,300.5474,4735.0
2022-08-19 11:25:00,314.5,314.83,314.36,314.72,7932.0,300.5187,300.8341,300.385,300.729,7932.0
2022-08-19 11:30:00,314.66,314.86,314.44,314.86,7892.0,300.6716,300.8627,300.4614,300.8627,7892.0
2022-08-19 11:35:00,314.81,315.09,314.61,314.85,5640.0,300.815,301.0825,300.6238,300.8532,5640.0
2022-08-19 11:40:00,314.85,315.06,314.69,314.75,5029.0,300.8532,301.0538,300.7003,300.7576,5029.0
2022-08-19 11:45:00,314.86,315.44,314.78,315.37,4906.0,300.8627,301.4169,300.7863,301.3501,4906.0
2022-08-19 11:50:00,315.3,315.47,315.08,315.36,6335.0,301.2832,301.4456,301.0729,301.3405,6335.0
2022-08-19 11:55:00,315.33,315.4,315.13,315.32,3463.0,301.3118,301.3787,301.1207,301.3023,3463.0
2022-08-19 12:00:00,315.24,315.39,315.13,315.39,5209.0,301.2258,301.3692,301.1207,301.3692,5209.0
2022-08-19 12:05:00,315.42,315.54,315.27,315.27,3845.0,301.3978,301.5125,301.2545,301.2545,3845.0
2022-08-19 12:10:00,315.39,315.71,315.33,315.67,4091.0,301.3692,301.6749,301.3118,301.6367,4091.0
2022-08-19 12:15:00,315.76,315.99,315.71,315.94,3107.0,301.7227,301.9425,301.6749,301.8947,3107.0
2022-08-19 12:20:00,316.06,316.2,315.95,316.13,5875.0,302.0094,302.1432,301.9043,302.0763,5875.0
2022-08-19 12:25:00,316.11,316.11,315.79,315.96,3770.0,302.0572,302.0572,301.7514,301.9138,3770.0
2022-08-19 12:30:00,315.96,316.21,315.83,316.15,2603.0,301.9138,302.1527,301.7896,302.0954,2603.0
2022-08-19 12:35:00,316.15,316.55,316.15,316.47,3810.0,302.0954,302.4776,302.0954,302.4012,3810.0
2022-08-19 12:40:00,316.54,316.67,316.42,316.65,5077.0,302.468,302.5923,302.3534,302.5732,5077.0
2022-08-19 12:45:00,316.59,316.91,316.49,316.5,3700.0,302.5158,302.8216,302.4203,302.4298,3700.0
2022-08-19 12:50:00,316.53,316.74,316.53,316.73,2863.0,302.4585,302.6592,302.4585,302.6496,2863.0
2022-08-19 12:55:00,316.67,316.91,316.66,316.67,3390.0,302.5923,302.8216,302.5827,302.5923,3390.0
2022-08-19 13:00:00,316.55,316.86,316.54,316.75,2346.0,302.4776,302.7738,302.468,302.6687,2346.0
2022-08-19 13:05:00,316.73,316.73,316.37,316.51,4749.0,302.6496,302.6496,302.3056,302.4394,4749.0
2022-08-19 13:10:00,316.44,316.45,316.12,316.24,7450.0,302.3725,302.382,302.0667,302.1814,7450.0
2022-08-19 13:15:00,316.3,316.61,316.19,316.19,10627.0,302.2387,302.5349,302.1336,302.1336,10627.0
2022-08-19 13:20:00,316.33,316.33,316.08,316.17,4399.0,302.2674,302.2674,302.0285,302.1145,4399.0
2022-08-19 13:25:00,316.21,316.26,315.95,316.04,4400.0,302.1527,302.2005,301.9043,301.9903,4400.0
2022-08-19 13:30:00,316.02,316.07,315.37,315.52,5608.0,301.9712,302.0189,301.3501,301.4934,5608.0
2022-08-19 13:35:00,315.56,315.57,315.26,315.35,8485.0,301.5316,301.5412,301.2449,301.3309,8485.0
2022-08-19 13:40:00,315.49,315.52,315.4,315.45,3694.0,301.4647,301.4934,301.3787,301.4265,3694.0
2022-08-19 13:45:00,315.4,315.59,315.4,315.59,4851.0,301.3787,301.5603,301.3787,301.5603,4851.0
2022-08-19 13:50:00,315.56,315.95,315.55,315.95,5637.0,301.5316,301.9043,301.5221,301.9043,5637.0
2022-08-19 13:55:00,315.93,316.01,315.83,315.89,4501.0,301.8852,301.9616,301.7896,301.8469,4501.0
2022-08-19 14:00:00,315.83,315.83,315.52,315.64,3452.0,301.7896,301.7896,301.4934,301.6081,3452.0
2022-08-19 14:05:00,315.67,315.84,315.58,315.79,5996.0,301.6367,301.7992,301.5507,301.7514,5996.0
2022-08-19 14:10:00,315.76,315.95,315.48,315.48,6846.0,301.7227,301.9043,301.4552,301.4552,6846.0
2022-08-19 14:15:00,315.5,315.56,315.32,315.43,5073.0,301.4743,301.5316,301.3023,301.4074,5073.0
2022-08-19 14:20:00,315.43,315.61,315.24,315.25,3608.0,301.4074,301.5794,301.2258,301.2354,3608.0
2022-08-19 14:25:00,315.29,315.31,315.18,315.25,4994.0,301.2736,301.2927,301.1685,301.2354,4994.0
2022-08-19 14:30:00,315.3,315.64,315.26,315.54,3729.0,301.2832,301.6081,301.2449,301.5125,3729.0
2022-08-19 14:35:00,315.49,315.52,315.3,315.46,4002.0,301.4647,301.4934,301.2832,301.4361,4002.0
2022-08-19 14:40:00,315.41,315.69,315.24,315.63,8789.0,301.3883,301.6558,301.2258,301.5985,8789.0
2022-08-19 14:45:00,315.71,315.78,315.47,315.67,3633.0,301.6749,301.7418,301.4456,301.6367,3633.0
2022-08-19 14:50:00,315.64,315.78,315.38,315.39,3377.0,301.6081,301.7418,301.3596,301.3692,3377.0
2022-08-19 14:55:00,315.36,315.44,315.04,315.22,4912.0,301.3405,301.4169,301.0347,301.2067,4912.0
2022-08-19 15:00:00,315.16,315.16,314.65,314.72,8029.0,301.1494,301.1494,300.6621,300.729,8029.0
2022-08-19 15:05:00,314.72,314.83,314.52,314.56,5148.0,300.729,300.8341,300.5378,300.5761,5148.0
2022-08-19 15:10:00,314.62,315.31,314.6,315.31,7447.0,300.6334,301.2927,300.6143,301.2927,7447.0
2022-08-19 15:15:00,315.32,315.68,315.27,315.63,13988.0,301.3023,301.6463,301.2545,301.5985,13988.0
2022-08-19 15:20:00,315.66,315.91,315.57,315.62,17277.0,301.6272,301.8661,301.5412,301.5889,17277.0
2022-08-19 15:25:00,315.61,315.66,315.42,315.42,9420.0,301.5794,301.6272,301.3978,301.3978,9420.0
2022-08-19 15:30:00,315.42,315.52,315.14,315.29,19396.0,301.3978,301.4934,301.1303,301.2736,19396.0
2022-08-19 15:35:00,315.26,315.46,315.24,315.33,9205.0,301.2449,301.4361,301.2258,301.3118,9205.0
2022-08-19 15:40:00,315.31,315.52,315.18,315.41,11093.0,301.2927,301.4934,301.1685,301.3883,11093.0
2022-08-19 15:45:00,315.52,315.64,315.1,315.34,14137.0,301.4934,301.6081,301.0921,301.3214,14137.0
2022-08-19 15:50:00,315.46,315.76,315.08,315.31,25256.0,301.4361,301.7227,301.0729,301.2927,25256.0
2022-08-19 15:55:00,315.38,315.69,315.06,315.22,101406.0,301.3596,301.6558,301.0538,301.2067,101406.0
2022-08-22 09:30:00,309.33,311.98,309.33,310.63,61770.0,295.5786,298.1108,295.5786,296.8208,61770.0
2022-08-22 09:35:00,310.89,311.99,310.49,311.78,14556.0,297.0692,298.1203,296.687,297.9197,14556.0
2022-08-22 09:40:00,311.63,312.85,311.55,312.8,11527.0,297.7763,298.9421,297.6999,298.8943,11527.0
2022-08-22 09:45:00,312.76,312.84,311.92,311.95,10608.0,298.8561,298.9325,298.0534,298.0821,10608.0
2022-08-22 09:50:00,312.01,312.53,311.8,312.53,4863.0,298.1394,298.6363,297.9388,298.6363,4863.0
2022-08-22 09:55:00,312.58,312.75,312.2,312.75,5846.0,298.6841,298.8465,298.321,298.8465,5846.0
2022-08-22 10:00:00,312.46,312.5,311.63,312.19,9752.0,298.5694,298.6076,297.7763,298.3114,9752.0
2022-08-22 10:05:00,312.12,312.4,311.01,311.12,28142.0,298.2445,298.5121,297.1839,297.289,28142.0
2022-08-22 10:10:00,311.2,311.75,311.2,311.56,3976.0,297.3654,297.891,297.3654,297.7094,3976.0
2022-08-22 10:15:00,311.44,311.56,310.98,311.05,5526.0,297.5948,297.7094,297.1552,297.2221,5526.0
2022-08-22 10:20:00,311.05,311.22,310.51,310.6,8320.0,297.2221,297.3845,296.7061,296.7921,8320.0
2022-08-22 10:25:00,310.46,310.86,310.09,310.09,6858.0,296.6583,297.0406,296.3048,296.3048,6858.0
2022-08-22 10:30:00,310.09,310.32,309.61,309.8,7594.0,296.3048,296.5246,295.8461,296.0277,7594.0
2022-08-22 10:35:00,309.8,309.83,309.4,309.48,15842.0,296.0277,296.0563,295.6455,295.7219,15842.0
2022-08-22 10:40:00,309.49,309.64,309.29,309.35,9291.0,295.7315,295.8748,295.5403,295.5977,9291.0
2022-08-22 10:45:00,309.38,310.0,309.37,309.6,10050.0,295.6263,296.2188,295.6168,295.8366,10050.0
2022-08-22 10:50:00,309.66,309.66,309.04,309.1,7326.0,295.8939,295.8939,295.3015,295.3588,7326.0
2022-08-22 10:55:00,309.13,309.31,308.62,308.72,6950.0,295.3875,295.5595,294.9001,294.9957,6950.0
2022-08-22 11:00:00,308.75,309.2,308.7,308.87,9857.0,295.0244,295.4543,294.9766,295.139,9857.0
2022-08-22 11:05:00,308.91,309.09,308.88,309.02,4826.0,295.1772,295.3492,295.1486,295.2824,4826.0
2022-08-22 11:10:00,309.17,309.24,308.75,309.18,7444.0,295.4257,295.4926,295.0244,295.4352,7444.0
2022-08-22 11:15:00,309.28,309.67,309.06,309.46,9797.0,295.5308,295.9035,295.3206,295.7028,9797.0
2022-08-22 11:20:00,309.46,309.53,308.86,308.91,5932.0,295.7028,295.7697,295.1295,295.1772,5932.0
2022-08-22 11:25:00,308.93,309.0,308.67,308.8,3863.0,295.1964,295.2632,294.9479,295.0721,3863.0
2022-08-22 11:30:00,308.85,309.21,308.51,309.03,6651.0,295.1199,295.4639,294.795,295.2919,6651.0
2022-08-22 11:35:00,309.18,309.26,309.01,309.13,4873.0,295.4352,295.5117,295.2728,295.3875,4873.0
2022-08-22 11:40:00,309.16,309.26,308.89,309.0,5090.0,295.4161,295.5117,295.1581,295.2632,5090.0
2022-08-22 11:45:00,309.03,309.26,308.89,309.02,8397.0,295.2919,295.5117,295.1581,295.2824,8397.0
2022-08-22 11:50:00,309.12,309.36,309.09,309.25,6235.0,295.3779,295.6072,295.3492,295.5021,6235.0
2022-08-22 11:55:00,309.23,309.31,309.01,309.09,6081.0,295.483,295.5595,295.2728,295.3492,6081.0
2022-08-22 12:00:00,309.13,309.33,308.85,308.85,8347.0,295.3875,295.5786,295.1199,295.1199,8347.0
2022-08-22 12:05:00,309.0,309.07,308.79,308.91,5150.0,295.2632,295.3301,295.0626,295.1772,5150.0
2022-08-22 12:10:00,308.79,309.18,308.79,309.06,4908.0,295.0626,295.4352,295.0626,295.3206,4908.0
2022-08-22 12:15:00,309.14,309.39,309.14,309.27,2579.0,295.397,295.6359,295.397,295.5212,2579.0
2022-08-22 12:20:00,309.43,309.7,309.39,309.57,5250.0,295.6741,295.9321,295.6359,295.8079,5250.0
2022-08-22 12:25:00,309.73,310.06,309.45,309.68,21176.0,295.9608,296.2761,295.6932,295.913,21176.0
2022-08-22 12:30:00,309.79,309.98,309.71,309.98,8572.0,296.0181,296.1997,295.9417,296.1997,8572.0
2022-08-22 12:35:00,309.98,310.19,309.98,310.13,6714.0,296.1997,296.4003,296.1997,296.343,6714.0
2022-08-22 12:40:00,310.08,310.14,309.91,309.95,6179.0,296.2952,296.3526,296.1328,296.171,6179.0
2022-08-22 12:45:00,309.84,309.95,309.67,309.95,3965.0,296.0659,296.171,295.9035,296.171,3965.0
2022-08-22 12:50:00,310.02,310.35,309.91,310.35,6775.0,296.2379,296.5532,296.1328,296.5532,6775.0
2022-08-22 12:55:00,310.31,310.45,310.23,310.45,4461.0,296.515,296.6488,296.4386,296.6488,4461.0
2022-08-22 13:00:00,310.55,310.62,310.45,310.5,5432.0,296.7443,296.8112,296.6488,296.6966,5432.0
2022-08-22 13:05:00,310.48,310.53,310.11,310.26,15818.0,296.6774,296.7252,296.3239,296.4672,15818.0
2022-08-22 13:10:00,310.15,310.21,309.92,310.13,4270.0,296.3621,296.4194,296.1423,296.343,4270.0
2022-08-22 13:15:00,310.17,310.22,309.96,310.1,10590.0,296.3812,296.429,296.1806,296.3143,10590.0
2022-08-22 13:20:00,310.16,310.31,309.97,310.0,3817.0,296.3717,296.515,296.1901,296.2188,3817.0
2022-08-22 13:25:00,310.0,310.01,309.68,309.79,4512.0,296.2188,296.2283,295.913,296.0181,4512.0
2022-08-22 13:30:00,309.71,309.75,309.43,309.55,9747.0,295.9417,295.9799,295.6741,295.7888,9747.0
2022-08-22 13:35:00,309.52,309.58,309.18,309.3,8192.0,295.7601,295.8175,295.4352,295.5499,8192.0
2022-08-22 13:40:00,309.34,309.5,309.32,309.38,2845.0,295.5881,295.741,295.569,295.6263,2845.0
2022-08-22 13:45:00,309.34,309.59,309.24,309.37,7099.0,295.5881,295.827,295.4926,295.6168,7099.0
2022-08-22 13:50:00,309.37,309.56,309.29,309.56,5480.0,295.6168,295.7983,295.5403,295.7983,5480.0
2022-08-22 13:55:00,309.46,309.52,309.24,309.34,7019.0,295.7028,295.7601,295.4926,295.5881,7019.0
2022-08-22 14:00:00,309.36,309.42,309.21,309.28,2708.0,295.6072,295.6646,295.4639,295.5308,2708.0
2022-08-22 14:05:00,309.27,309.61,309.22,309.31,4658.0,295.5212,295.8461,295.4735,295.5595,4658.0
2022-08-22 14:10:00,309.32,309.69,309.32,309.69,4990.0,295.569,295.9226,295.569,295.9226,4990.0
2022-08-22 14:15:00,309.68,309.75,309.51,309.51,2601.0,295.913,295.9799,295.7506,295.7506,2601.0
2022-08-22 14:20:00,309.62,309.62,309.25,309.45,10671.0,295.8557,295.8557,295.5021,295.6932,10671.0
2022-08-22 14:25:00,309.4,309.55,309.37,309.37,4916.0,295.6455,295.7888,295.6168,295.6168,4916.0
2022-08-22 14:30:00,309.5,309.59,309.29,309.4,5991.0,295.741,295.827,295.5403,295.6455,5991.0
2022-08-22 14:35:00,309.41,309.5,309.32,309.41,5733.0,295.655,295.741,295.569,295.655,5733.0
2022-08-22 14:40:00,309.46,309.46,308.92,308.92,3325.0,295.7028,295.7028,295.1868,295.1868,3325.0
2022-08-22 14:45:00,308.98,309.08,308.87,308.92,2644.0,295.2441,295.3397,295.139,295.1868,2644.0
2022-08-22 14:50:00,308.94,309.32,308.94,309.11,3535.0,295.2059,295.569,295.2059,295.3683,3535.0
2022-08-22 14:55:00,309.01,309.44,309.01,309.35,3727.0,295.2728,295.6837,295.2728,295.5977,3727.0
2022-08-22 15:00:00,309.34,309.65,309.33,309.5,4608.0,295.5881,295.8843,295.5786,295.741,4608.0
2022-08-22 15:05:00,309.44,309.73,309.42,309.67,3371.0,295.6837,295.9608,295.6646,295.9035,3371.0
2022-08-22 15:10:00,309.71,309.99,309.71,309.82,3896.0,295.9417,296.2092,295.9417,296.0468,3896.0
2022-08-22 15:15:00,309.9,310.02,309.62,309.67,5693.0,296.1232,296.2379,295.8557,295.9035,5693.0
2022-08-22 15:20:00,309.64,309.93,309.64,309.82,24685.0,295.8748,296.1519,295.8748,296.0468,24685.0
2022-08-22 15:25:00,309.86,309.98,309.64,309.65,12579.0,296.085,296.1997,295.8748,295.8843,12579.0
2022-08-22 15:30:00,309.73,309.77,309.39,309.53,10262.0,295.9608,295.999,295.6359,295.7697,10262.0
2022-08-22 15:35:00,309.47,309.94,309.45,309.92,13162.0,295.7123,296.1615,295.6932,296.1423,13162.0
2022-08-22 15:40:00,309.92,309.92,309.26,309.27,14066.0,296.1423,296.1423,295.5117,295.5212,14066.0
2022-08-22 15:45:00,309.27,309.68,309.24,309.67,19700.0,295.5212,295.913,295.4926,295.9035,19700.0
2022-08-22 15:50:00,309.61,310.32,309.5,309.95,26702.0,295.8461,296.5246,295.741,296.171,26702.0
2022-08-22 15:55:00,309.94,310.35,309.66,310.03,89451.0,296.1615,296.5532,295.8939,296.2474,89451.0
2022-08-23 09:30:00,308.08,309.53,308.08,308.59,35850.0,294.3841,295.7697,294.3841,294.8715,35850.0
2022-08-23 09:35:00,308.79,309.44,308.65,308.68,5032.0,295.0626,295.6837,294.9288,294.9575,5032.0
2022-08-23 09:40:00,308.56,308.76,308.33,308.33,5891.0,294.8428,295.0339,294.623,294.623,5891.0
2022-08-23 09:45:00,308.41,309.07,308.37,309.01,6619.0,294.6995,295.3301,294.6612,295.2728,6619.0
2022-08-23 09:50:00,308.82,309.63,308.82,309.51,3622.0,295.0912,295.8652,295.0912,295.7506,3622.0
2022-08-23 09:55:00,309.44,309.63,309.21,309.33,2607.0,295.6837,295.8652,295.4639,295.5786,2607.0
2022-08-23 10:00:00,309.14,309.42,308.7,308.76,4776.0,295.397,295.6646,294.9766,295.0339,4776.0
2022-08-23 10:05:00,308.83,310.83,308.8,310.83,8340.0,295.1008,297.0119,295.0721,297.0119,8340.0
2022-08-23 10:10:00,310.88,311.27,310.63,310.94,3973.0,297.0597,297.4323,296.8208,297.117,3973.0
2022-08-23 10:15:00,311.05,311.18,310.68,310.91,7047.0,297.2221,297.3463,296.8686,297.0883,7047.0
2022-08-23 10:20:00,311.0,311.17,310.25,310.46,5722.0,297.1743,297.3368,296.4577,296.6583,5722.0
2022-08-23 10:25:00,310.28,310.28,309.82,310.01,6325.0,296.4863,296.4863,296.0468,296.2283,6325.0
2022-08-23 10:30:00,310.0,310.54,309.94,310.37,9513.0,296.2188,296.7348,296.1615,296.5723,9513.0
2022-08-23 10:35:00,310.31,310.35,309.37,309.44,11641.0,296.515,296.5532,295.6168,295.6837,11641.0
2022-08-23 10:40:00,309.37,309.42,309.03,309.28,12864.0,295.6168,295.6646,295.2919,295.5308,12864.0
2022-08-23 10:45:00,309.28,309.34,308.84,309.22,5866.0,295.5308,295.5881,295.1104,295.4735,5866.0
2022-08-23 10:50:00,309.11,309.45,308.76,308.76,5270.0,295.3683,295.6932,295.0339,295.0339,5270.0
2022-08-23 10:55:00,308.53,308.74,308.33,308.38,7899.0,294.8141,295.0148,294.623,294.6708,7899.0
2022-08-23 11:00:00,308.48,308.54,307.69,308.24,5533.0,294.7664,294.8237,294.0115,294.537,5533.0
2022-08-23 11:05:00,307.93,308.18,307.87,308.08,3812.0,294.2408,294.4797,294.1835,294.3841,3812.0
2022-08-23 11:10:00,308.01,308.6,308.0,308.6,5956.0,294.3173,294.881,294.3077,294.881,5956.0
2022-08-23 11:15:00,308.74,308.97,308.74,308.76,2201.0,295.0148,295.2346,295.0148,295.0339,2201.0
2022-08-23 11:20:00,308.76,309.14,308.55,309.09,11979.0,295.0339,295.397,294.8332,295.3492,11979.0
2022-08-23 11:25:00,308.9,308.9,308.26,308.47,9994.0,295.1677,295.1677,294.5561,294.7568,9994.0
2022-08-23 11:30:00,308.47,308.95,308.41,308.43,3994.0,294.7568,295.2155,294.6995,294.7186,3994.0
2022-08-23 11:35:00,308.55,309.01,308.55,308.79,2847.0,294.8332,295.2728,294.8332,295.0626,2847.0
2022-08-23 11:40:00,308.82,308.82,308.22,308.72,11433.0,295.0912,295.0912,294.5179,294.9957,11433.0
2022-08-23 11:45:00,308.73,309.02,308.5,308.59,2768.0,295.0052,295.2824,294.7855,294.8715,2768.0
2022-08-23 11:50:00,308.52,308.6,308.07,308.27,7131.0,294.8046,294.881,294.3746,294.5657,7131.0
2022-08-23 11:55:00,308.22,308.3,308.02,308.23,5015.0,294.5179,294.5944,294.3268,294.5275,5015.0
2022-08-23 12:00:00,308.27,308.28,307.7,307.78,7303.0,294.5657,294.5752,294.021,294.0975,7303.0
2022-08-23 12:05:00,307.78,308.27,307.59,308.22,8316.0,294.0975,294.5657,293.9159,294.5179,8316.0
2022-08-23 12:10:00,308.11,308.35,307.95,308.25,3579.0,294.4128,294.6421,294.2599,294.5466,3579.0
2022-08-23 12:15:00,308.18,308.25,307.58,307.58,3099.0,294.4797,294.5466,293.9064,293.9064,3099.0
2022-08-23 12:20:00,307.61,307.68,306.95,307.03,9620.0,293.935,294.0019,293.3044,293.3808,9620.0
2022-08-23 12:25:00,306.99,307.32,306.8,306.8,7820.0,293.3426,293.6579,293.161,293.161,7820.0
2022-08-23 12:30:00,306.98,307.66,306.9,307.66,7645.0,293.333,293.9828,293.2566,293.9828,7645.0
2022-08-23 12:35:00,307.69,308.02,307.69,307.92,2255.0,294.0115,294.3268,294.0115,294.2313,2255.0
2022-08-23 12:40:00,307.93,308.13,307.88,308.03,2490.0,294.2408,294.4319,294.193,294.3364,2490.0
2022-08-23 12:45:00,307.96,308.07,307.77,307.87,2897.0,294.2695,294.3746,294.0879,294.1835,2897.0
2022-08-23 12:50:00,307.82,308.14,307.78,308.0,3092.0,294.1357,294.4415,294.0975,294.3077,3092.0
2022-08-23 12:55:00,308.01,308.33,307.93,307.98,5353.0,294.3173,294.623,294.2408,294.2886,5353.0
2022-08-23 13:00:00,307.99,308.04,307.77,307.92,6394.0,294.2981,294.3459,294.0879,294.2313,6394.0
2022-08-23 13:05:00,307.77,307.77,307.54,307.63,3566.0,294.0879,294.0879,293.8681,293.9541,3566.0
2022-08-23 13:10:00,307.72,307.84,307.42,307.84,4432.0,294.0401,294.1548,293.7535,294.1548,4432.0
2022-08-23 13:15:00,307.97,308.31,307.96,308.06,2485.0,294.279,294.6039,294.2695,294.365,2485.0
2022-08-23 13:20:00,308.21,308.32,307.97,307.97,2794.0,294.5084,294.6135,294.279,294.279,2794.0
2022-08-23 13:25:00,307.98,308.49,307.97,308.47,3870.0,294.2886,294.7759,294.279,294.7568,3870.0
2022-08-23 13:30:00,308.59,308.59,308.38,308.38,1619.0,294.8715,294.8715,294.6708,294.6708,1619.0
2022-08-23 13:35:00,308.48,308.49,308.19,308.29,4718.0,294.7664,294.7759,294.4892,294.5848,4718.0
2022-08-23 13:40:00,308.33,308.48,308.03,308.08,3648.0,294.623,294.7664,294.3364,294.3841,3648.0
2022-08-23 13:45:00,308.01,308.04,307.6,307.74,4284.0,294.3173,294.3459,293.9255,294.0593,4284.0
2022-08-23 13:50:00,307.84,308.0,307.43,307.61,6818.0,294.1548,294.3077,293.763,293.935,6818.0
2022-08-23 13:55:00,307.55,307.86,307.55,307.75,2049.0,293.8777,294.1739,293.8777,294.0688,2049.0
2022-08-23 14:00:00,307.7,307.78,307.5,307.5,3870.0,294.021,294.0975,293.8299,293.8299,3870.0
2022-08-23 14:05:00,307.4,307.9,307.39,307.67,4079.0,293.7344,294.2121,293.7248,293.9924,4079.0
2022-08-23 14:10:00,307.66,307.84,307.52,307.59,8128.0,293.9828,294.1548,293.849,293.9159,8128.0
2022-08-23 14:15:00,307.79,308.25,307.74,308.16,5801.0,294.107,294.5466,294.0593,294.4606,5801.0
2022-08-23 14:20:00,308.14,308.41,308.09,308.38,2461.0,294.4415,294.6995,294.3937,294.6708,2461.0
2022-08-23 14:25:00,308.37,308.37,307.91,307.91,5437.0,294.6612,294.6612,294.2217,294.2217,5437.0
2022-08-23 14:30:00,307.99,308.04,307.79,307.82,6206.0,294.2981,294.3459,294.107,294.1357,6206.0
2022-08-23 14:35:00,307.84,307.86,307.59,307.59,6168.0,294.1548,294.1739,293.9159,293.9159,6168.0
2022-08-23 14:40:00,307.64,307.75,307.52,307.58,9686.0,293.9637,294.0688,293.849,293.9064,9686.0
2022-08-23 14:45:00,307.57,307.74,307.34,307.74,5256.0,293.8968,294.0593,293.677,294.0593,5256.0
2022-08-23 14:50:00,307.69,307.71,307.51,307.57,3898.0,294.0115,294.0306,293.8395,293.8968,3898.0
2022-08-23 14:55:00,307.63,307.91,307.6,307.77,2702.0,293.9541,294.2217,293.9255,294.0879,2702.0
2022-08-23 15:00:00,307.89,308.22,307.89,308.07,4205.0,294.2026,294.5179,294.2026,294.3746,4205.0
2022-08-23 15:05:00,308.18,308.3,308.06,308.3,5252.0,294.4797,294.5944,294.365,294.5944,5252.0
2022-08-23 15:10:00,308.29,308.35,307.86,307.86,5984.0,294.5848,294.6421,294.1739,294.1739,5984.0
2022-08-23 15:15:00,308.06,308.38,307.91,308.31,5960.0,294.365,294.6708,294.2217,294.6039,5960.0
2022-08-23 15:20:00,308.34,308.36,307.77,307.81,13777.0,294.6326,294.6517,294.0879,294.1261,13777.0
2022-08-23 15:25:00,307.75,307.85,307.56,307.85,12399.0,294.0688,294.1644,293.8873,294.1644,12399.0
2022-08-23 15:30:00,307.79,307.96,307.75,307.94,7314.0,294.107,294.2695,294.0688,294.2504,7314.0
2022-08-23 15:35:00,307.92,307.92,307.52,307.68,5543.0,294.2313,294.2313,293.849,294.0019,5543.0
2022-08-23 15:40:00,307.63,308.05,307.63,307.85,7596.0,293.9541,294.3555,293.9541,294.1644,7596.0
2022-08-23 15:45:00,307.87,307.87,307.28,307.42,6892.0,294.1835,294.1835,293.6197,293.7535,6892.0
2022-08-23 15:50:00,307.25,307.43,306.92,307.31,14326.0,293.591,293.763,293.2757,293.6484,14326.0
2022-08-23 15:55:00,307.31,307.39,306.5,306.63,61594.0,293.6484,293.7248,292.8744,292.9986,61594.0
2022-08-24 09:30:00,306.68,307.06,305.14,305.76,28514.0,293.0464,293.4095,291.5748,292.1673,28514.0
2022-08-24 09:35:00,305.18,306.23,305.13,305.95,8548.0,291.6131,292.6164,291.5653,292.3488,8548.0
2022-08-24 09:40:00,305.79,305.97,305.52,305.74,11062.0,292.1959,292.3679,291.9379,292.1482,11062.0
2022-08-24 09:45:00,305.75,305.88,305.11,305.41,9010.0,292.1577,292.2819,291.5462,291.8328,9010.0
2022-08-24 09:50:00,305.25,305.8,305.19,305.25,13437.0,291.6799,292.2055,291.6226,291.6799,13437.0
2022-08-24 09:55:00,305.18,305.4,304.73,304.74,32451.0,291.6131,291.8233,291.1831,291.1926,32451.0
2022-08-24 10:00:00,304.8,305.27,304.63,304.77,18942.0,291.25,291.6991,291.0875,291.2213,18942.0
2022-08-24 10:05:00,304.77,304.8,303.91,304.55,33491.0,291.2213,291.25,290.3995,291.0111,33491.0
2022-08-24 10:10:00,304.48,305.14,304.47,304.88,15788.0,290.9442,291.5748,290.9346,291.3264,15788.0
2022-08-24 10:15:00,304.93,305.22,304.57,305.1,19780.0,291.3742,291.6513,291.0302,291.5366,19780.0
2022-08-24 10:20:00,305.14,305.53,305.0,305.35,8981.0,291.5748,291.9475,291.4411,291.7755,8981.0
2022-08-24 10:25:00,305.35,305.75,305.11,305.58,27242.0,291.7755,292.1577,291.5462,291.9953,27242.0
2022-08-24 10:30:00,305.6,305.69,305.08,305.68,10944.0,292.0144,292.1004,291.5175,292.0908,10944.0
2022-08-24 10:35:00,305.69,306.14,305.55,305.59,7755.0,292.1004,292.5304,291.9666,292.0048,7755.0
2022-08-24 10:40:00,305.63,305.75,305.45,305.56,3668.0,292.0431,292.1577,291.8711,291.9762,3668.0
2022-08-24 10:45:00,305.66,306.15,305.58,306.15,6940.0,292.0717,292.5399,291.9953,292.5399,6940.0
2022-08-24 10:50:00,306.21,306.28,306.08,306.09,13549.0,292.5973,292.6642,292.473,292.4826,13549.0
2022-08-24 10:55:00,306.11,307.0,306.02,306.66,9350.0,292.5017,293.3522,292.4157,293.0273,9350.0
2022-08-24 11:00:00,306.67,306.76,306.01,306.33,23997.0,293.0368,293.1228,292.4062,292.7119,23997.0
2022-08-24 11:05:00,306.43,306.56,305.99,305.99,7938.0,292.8075,292.9317,292.3871,292.3871,7938.0
2022-08-24 11:10:00,306.02,306.42,305.76,306.18,25704.0,292.4157,292.7979,292.1673,292.5686,25704.0
2022-08-24 11:15:00,306.28,307.41,306.27,307.23,7449.0,292.6642,293.7439,292.6546,293.5719,7449.0
2022-08-24 11:20:00,307.24,307.76,307.23,307.64,7185.0,293.5815,294.0784,293.5719,293.9637,7185.0
2022-08-24 11:25:00,307.63,307.95,307.52,307.66,14766.0,293.9541,294.2599,293.849,293.9828,14766.0
2022-08-24 11:30:00,307.56,307.98,307.34,307.45,6326.0,293.8873,294.2886,293.677,293.7821,6326.0
2022-08-24 11:35:00,307.42,307.78,307.41,307.48,3429.0,293.7535,294.0975,293.7439,293.8108,3429.0
2022-08-24 11:40:00,307.35,307.54,307.28,307.42,5370.0,293.6866,293.8681,293.6197,293.7535,5370.0
2022-08-24 11:45:00,307.5,307.76,307.45,307.52,4802.0,293.8299,294.0784,293.7821,293.849,4802.0
2022-08-24 11:50:00,307.57,307.78,307.48,307.76,13366.0,293.8968,294.0975,293.8108,294.0784,13366.0
2022-08-24 11:55:00,307.8,307.81,307.27,307.35,4369.0,294.1166,294.1261,293.6101,293.6866,4369.0
2022-08-24 12:00:00,307.35,307.4,306.95,307.23,6227.0,293.6866,293.7344,293.3044,293.5719,6227.0
2022-08-24 12:05:00,307.16,307.43,307.06,307.27,9260.0,293.505,293.763,293.4095,293.6101,9260.0
2022-08-24 12:10:00,307.18,307.41,307.17,307.17,4754.0,293.5241,293.7439,293.5146,293.5146,4754.0
2022-08-24 12:15:00,307.04,307.33,307.01,307.01,3874.0,293.3904,293.6675,293.3617,293.3617,3874.0
2022-08-24 12:20:00,306.93,306.94,306.23,306.5,6993.0,293.2853,293.2948,292.6164,292.8744,6993.0
2022-08-24 12:25:00,306.29,306.48,306.02,306.22,4844.0,292.6737,292.8553,292.4157,292.6068,4844.0
2022-08-24 12:30:00,306.19,306.34,306.16,306.24,6448.0,292.5782,292.7215,292.5495,292.6259,6448.0
2022-08-24 12:35:00,306.14,306.28,305.6,305.6,3508.0,292.5304,292.6642,292.0144,292.0144,3508.0
2022-08-24 12:40:00,305.75,305.98,305.24,305.27,4899.0,292.1577,292.3775,291.6704,291.6991,4899.0
2022-08-24 12:45:00,305.37,305.46,304.93,304.98,8261.0,291.7946,291.8806,291.3742,291.422,8261.0
2022-08-24 12:50:00,305.04,305.05,304.68,304.68,5744.0,291.4793,291.4888,291.1353,291.1353,5744.0
2022-08-24 12:55:00,304.69,304.84,304.63,304.78,8191.0,291.1448,291.2882,291.0875,291.2308,8191.0
2022-08-24 13:00:00,304.87,305.02,304.73,304.82,4445.0,291.3168,291.4602,291.1831,291.2691,4445.0
2022-08-24 13:05:00,304.8,305.11,304.8,305.0,12544.0,291.25,291.5462,291.25,291.4411,12544.0
2022-08-24 13:10:00,304.96,305.04,304.83,304.83,5247.0,291.4028,291.4793,291.2786,291.2786,5247.0
2022-08-24 13:15:00,304.84,304.84,304.64,304.71,7674.0,291.2882,291.2882,291.0971,291.164,7674.0
2022-08-24 13:20:00,304.8,304.83,304.18,304.21,7977.0,291.25,291.2786,290.6575,290.6862,7977.0
2022-08-24 13:25:00,304.21,304.32,304.09,304.18,8954.0,290.6862,290.7913,290.5715,290.6575,8954.0
2022-08-24 13:30:00,304.15,304.33,304.14,304.21,9800.0,290.6288,290.8008,290.6193,290.6862,9800.0
2022-08-24 13:35:00,304.31,304.39,304.17,304.39,7590.0,290.7817,290.8582,290.648,290.8582,7590.0
2022-08-24 13:40:00,304.39,304.4,304.03,304.04,3990.0,290.8582,290.8677,290.5142,290.5237,3990.0
2022-08-24 13:45:00,304.17,304.45,304.09,304.38,7757.0,290.648,290.9155,290.5715,290.8486,7757.0
2022-08-24 13:50:00,304.39,304.66,304.38,304.49,5456.0,290.8582,291.1162,290.8486,290.9537,5456.0
2022-08-24 13:55:00,304.44,304.52,304.37,304.5,4009.0,290.906,290.9824,290.8391,290.9633,4009.0
2022-08-24 14:00:00,304.55,304.72,304.34,304.58,5343.0,291.0111,291.1735,290.8104,291.0397,5343.0
2022-08-24 14:05:00,304.52,304.75,304.44,304.74,5885.0,290.9824,291.2022,290.906,291.1926,5885.0
2022-08-24 14:10:00,304.74,304.74,304.61,304.63,1805.0,291.1926,291.1926,291.0684,291.0875,1805.0
2022-08-24 14:15:00,304.63,304.75,304.6,304.71,3195.0,291.0875,291.2022,291.0588,291.164,3195.0
2022-08-24 14:20:00,304.65,304.73,304.41,304.73,9270.0,291.1066,291.1831,290.8773,291.1831,9270.0
2022-08-24 14:25:00,304.8,304.91,304.72,304.76,8164.0,291.25,291.3551,291.1735,291.2117,8164.0
2022-08-24 14:30:00,304.7,304.77,304.36,304.42,3954.0,291.1544,291.2213,290.8295,290.8868,3954.0
2022-08-24 14:35:00,304.41,304.51,304.3,304.43,15034.0,290.8773,290.9728,290.7722,290.8964,15034.0
2022-08-24 14:40:00,304.44,304.44,304.27,304.29,6354.0,290.906,290.906,290.7435,290.7626,6354.0
2022-08-24 14:45:00,304.29,304.29,303.89,304.09,5683.0,290.7626,290.7626,290.3804,290.5715,5683.0
2022-08-24 14:50:00,304.08,304.12,303.86,304.12,5229.0,290.562,290.6002,290.3517,290.6002,5229.0
2022-08-24 14:55:00,304.09,304.3,304.02,304.24,6247.0,290.5715,290.7722,290.5046,290.7148,6247.0
2022-08-24 15:00:00,304.3,304.52,304.07,304.47,8647.0,290.7722,290.9824,290.5524,290.9346,8647.0
2022-08-24 15:05:00,304.53,305.02,304.53,304.96,11315.0,290.992,291.4602,290.992,291.4028,11315.0
2022-08-24 15:10:00,305.0,305.44,304.93,305.43,8591.0,291.4411,291.8615,291.3742,291.8519,8591.0
2022-08-24 15:15:00,305.47,305.8,305.32,305.75,4541.0,291.8902,292.2055,291.7468,292.1577,4541.0
2022-08-24 15:20:00,305.7,305.71,305.51,305.55,14835.0,292.1099,292.1195,291.9284,291.9666,14835.0
2022-08-24 15:25:00,305.52,306.02,305.52,306.0,17723.0,291.9379,292.4157,291.9379,292.3966,17723.0
2022-08-24 15:30:00,306.02,306.25,305.95,306.09,6742.0,292.4157,292.6355,292.3488,292.4826,6742.0
2022-08-24 15:35:00,306.19,306.72,306.19,306.7,9123.0,292.5782,293.0846,292.5782,293.0655,9123.0
2022-08-24 15:40:00,306.73,306.78,306.4,306.69,11509.0,293.0942,293.1419,292.7788,293.0559,11509.0
2022-08-24 15:45:00,306.75,306.75,306.37,306.49,16227.0,293.1133,293.1133,292.7502,292.8648,16227.0
2022-08-24 15:50:00,306.54,306.78,306.28,306.63,33450.0,292.9126,293.1419,292.6642,292.9986,33450.0
2022-08-24 15:55:00,306.66,306.66,306.22,306.26,92718.0,293.0273,293.0273,292.6068,292.645,92718.0
2022-08-25 09:30:00,307.12,307.8,306.16,306.42,23922.0,293.4668,294.1166,292.5495,292.7979,23922.0
2022-08-25 09:35:00,306.74,306.81,305.97,306.26,12659.0,293.1037,293.1706,292.3679,292.645,12659.0
2022-08-25 09:40:00,306.4,306.63,305.88,305.95,11363.0,292.7788,292.9986,292.2819,292.3488,11363.0
2022-08-25 09:45:00,305.93,307.09,305.93,306.86,11352.0,292.3297,293.4381,292.3297,293.2184,11352.0
2022-08-25 09:50:00,306.63,307.4,306.56,307.36,16513.0,292.9986,293.7344,292.9317,293.6961,16513.0
2022-08-25 09:55:00,307.52,308.43,307.52,308.22,4534.0,293.849,294.7186,293.849,294.5179,4534.0
2022-08-25 10:00:00,308.32,308.72,308.13,308.13,7977.0,294.6135,294.9957,294.4319,294.4319,7977.0
2022-08-25 10:05:00,308.36,308.7,308.34,308.41,5455.0,294.6517,294.9766,294.6326,294.6995,5455.0
2022-08-25 10:10:00,308.56,308.86,308.24,308.86,7673.0,294.8428,295.1295,294.537,295.1295,7673.0
2022-08-25 10:15:00,308.88,309.1,308.48,308.48,5756.0,295.1486,295.3588,294.7664,294.7664,5756.0
2022-08-25 10:20:00,308.58,309.37,308.47,309.32,8108.0,294.8619,295.6168,294.7568,295.569,8108.0
2022-08-25 10:25:00,309.49,309.87,309.27,309.64,44379.0,295.7315,296.0946,295.5212,295.8748,44379.0
2022-08-25 10:30:00,309.59,310.0,309.09,309.1,5444.0,295.827,296.2188,295.3492,295.3588,5444.0
2022-08-25 10:35:00,309.08,309.43,309.04,309.41,4286.0,295.3397,295.6741,295.3015,295.655,4286.0
2022-08-25 10:40:00,309.37,310.23,309.24,310.21,7973.0,295.6168,296.4386,295.4926,296.4194,7973.0
2022-08-25 10:45:00,310.41,310.69,310.29,310.41,6256.0,296.6106,296.8781,296.4959,296.6106,6256.0
2022-08-25 10:50:00,310.41,310.52,310.19,310.42,20997.0,296.6106,296.7157,296.4003,296.6201,20997.0
2022-08-25 10:55:00,310.27,310.43,309.77,309.96,15070.0,296.4768,296.6297,295.999,296.1806,15070.0
2022-08-25 11:00:00,309.78,310.1,309.74,310.0,5084.0,296.0086,296.3143,295.9703,296.2188,5084.0
2022-08-25 11:05:00,309.98,309.98,309.63,309.8,5790.0,296.1997,296.1997,295.8652,296.0277,5790.0
2022-08-25 11:10:00,309.73,310.1,309.4,309.4,8744.0,295.9608,296.3143,295.6455,295.6455,8744.0
2022-08-25 11:15:00,309.5,309.5,308.8,309.01,9732.0,295.741,295.741,295.0721,295.2728,9732.0
2022-08-25 11:20:00,309.01,309.2,308.58,308.62,8156.0,295.2728,295.4543,294.8619,294.9001,8156.0
2022-08-25 11:25:00,308.59,308.89,308.42,308.74,6531.0,294.8715,295.1581,294.709,295.0148,6531.0
2022-08-25 11:30:00,308.74,308.84,308.44,308.82,8663.0,295.0148,295.1104,294.7281,295.0912,8663.0
2022-08-25 11:35:00,308.87,309.09,308.75,308.91,6406.0,295.139,295.3492,295.0244,295.1772,6406.0
2022-08-25 11:40:00,308.77,308.83,308.31,308.31,6992.0,295.0435,295.1008,294.6039,294.6039,6992.0
2022-08-25 11:45:00,308.34,308.41,307.99,308.19,6695.0,294.6326,294.6995,294.2981,294.4892,6695.0
2022-08-25 11:50:00,308.18,308.39,307.98,308.04,7638.0,294.4797,294.6804,294.2886,294.3459,7638.0
2022-08-25 11:55:00,308.02,308.22,307.77,308.16,4242.0,294.3268,294.5179,294.0879,294.4606,4242.0
2022-08-25 12:00:00,308.29,308.29,307.91,307.97,18868.0,294.5848,294.5848,294.2217,294.279,18868.0
2022-08-25 12:05:00,308.03,308.17,307.74,307.77,6774.0,294.3364,294.4701,294.0593,294.0879,6774.0
2022-08-25 12:10:00,307.79,307.87,307.15,307.34,6128.0,294.107,294.1835,293.4955,293.677,6128.0
2022-08-25 12:15:00,307.24,307.48,307.16,307.38,8467.0,293.5815,293.8108,293.505,293.7153,8467.0
2022-08-25 12:20:00,307.38,307.56,307.23,307.3,7952.0,293.7153,293.8873,293.5719,293.6388,7952.0
2022-08-25 12:25:00,307.39,307.59,307.38,307.47,6461.0,293.7248,293.9159,293.7153,293.8013,6461.0
2022-08-25 12:30:00,307.44,307.52,307.18,307.31,26009.0,293.7726,293.849,293.5241,293.6484,26009.0
2022-08-25 12:35:00,307.29,307.73,307.27,307.73,17660.0,293.6293,294.0497,293.6101,294.0497,17660.0
2022-08-25 12:40:00,307.86,307.95,307.48,307.8,6684.0,294.1739,294.2599,293.8108,294.1166,6684.0
2022-08-25 12:45:00,307.8,307.83,307.06,307.13,5757.0,294.1166,294.1453,293.4095,293.4764,5757.0
2022-08-25 12:50:00,307.29,307.3,306.94,307.15,21652.0,293.6293,293.6388,293.2948,293.4955,21652.0
2022-08-25 12:55:00,307.23,307.27,306.93,307.27,7666.0,293.5719,293.6101,293.2853,293.6101,7666.0
2022-08-25 13:00:00,307.17,307.44,307.1,307.3,7595.0,293.5146,293.7726,293.4477,293.6388,7595.0
2022-08-25 13:05:00,307.32,307.44,306.97,307.03,8846.0,293.6579,293.7726,293.3235,293.3808,8846.0
2022-08-25 13:10:00,307.03,307.14,306.89,306.96,8045.0,293.3808,293.4859,293.247,293.3139,8045.0
2022-08-25 13:15:00,307.0,307.0,306.67,306.94,11349.0,293.3522,293.3522,293.0368,293.2948,11349.0
2022-08-25 13:20:00,306.92,307.2,306.67,307.12,18356.0,293.2757,293.5433,293.0368,293.4668,18356.0
2022-08-25 13:25:00,307.07,307.18,306.75,307.16,22931.0,293.419,293.5241,293.1133,293.505,22931.0
2022-08-25 13:30:00,307.15,307.3,306.93,307.25,19941.0,293.4955,293.6388,293.2853,293.591,19941.0
2022-08-25 13:35:00,307.25,307.41,307.11,307.15,10109.0,293.591,293.7439,293.4573,293.4955,10109.0
2022-08-25 13:40:00,307.15,307.53,307.13,307.4,12590.0,293.4955,293.8586,293.4764,293.7344,12590.0
2022-08-25 13:45:00,307.47,307.65,307.29,307.39,17637.0,293.8013,293.9733,293.6293,293.7248,17637.0
2022-08-25 13:50:00,307.4,307.64,307.39,307.43,6258.0,293.7344,293.9637,293.7248,293.763,6258.0
2022-08-25 13:55:00,307.5,307.62,307.15,307.61,11690.0,293.8299,293.9446,293.4955,293.935,11690.0
2022-08-25 14:00:00,307.58,307.66,307.23,307.24,8373.0,293.9064,293.9828,293.5719,293.5815,8373.0
2022-08-25 14:05:00,307.25,307.41,307.07,307.39,10572.0,293.591,293.7439,293.419,293.7248,10572.0
2022-08-25 14:10:00,307.3,307.74,307.29,307.41,11067.0,293.6388,294.0593,293.6293,293.7439,11067.0
2022-08-25 14:15:00,307.49,307.54,307.23,307.33,7082.0,293.8204,293.8681,293.5719,293.6675,7082.0
2022-08-25 14:20:00,307.21,307.42,307.14,307.38,9480.0,293.5528,293.7535,293.4859,293.7153,9480.0
2022-08-25 14:25:00,307.38,307.56,307.33,307.55,13946.0,293.7153,293.8873,293.6675,293.8777,13946.0
2022-08-25 14:30:00,307.55,307.61,307.27,307.34,17374.0,293.8777,293.935,293.6101,293.677,17374.0
2022-08-25 14:35:00,307.37,307.42,307.07,307.21,8622.0,293.7057,293.7535,293.419,293.5528,8622.0
2022-08-25 14:40:00,307.18,307.24,307.06,307.17,9250.0,293.5241,293.5815,293.4095,293.5146,9250.0
2022-08-25 14:45:00,307.17,307.28,307.03,307.26,21085.0,293.5146,293.6197,293.3808,293.6006,21085.0
2022-08-25 14:50:00,307.32,307.32,307.11,307.22,7166.0,293.6579,293.6579,293.4573,293.5624,7166.0
2022-08-25 14:55:00,307.22,307.7,307.22,307.67,5063.0,293.5624,294.021,293.5624,293.9924,5063.0
2022-08-25 15:00:00,307.83,307.83,307.48,307.76,6797.0,294.1453,294.1453,293.8108,294.0784,6797.0
2022-08-25 15:05:00,307.87,308.1,307.76,307.82,4480.0,294.1835,294.4032,294.0784,294.1357,4480.0
2022-08-25 15:10:00,307.78,307.96,307.73,307.96,5226.0,294.0975,294.2695,294.0497,294.2695,5226.0
2022-08-25 15:15:00,307.99,307.99,307.87,307.9,4601.0,294.2981,294.2981,294.1835,294.2121,4601.0
2022-08-25 15:20:00,307.9,308.13,307.78,308.02,10591.0,294.2121,294.4319,294.0975,294.3268,10591.0
2022-08-25 15:25:00,308.02,308.47,307.92,308.39,13452.0,294.3268,294.7568,294.2313,294.6804,13452.0
2022-08-25 15:30:00,308.39,308.49,308.06,308.22,10489.0,294.6804,294.7759,294.365,294.5179,10489.0
2022-08-25 15:35:00,308.28,308.71,308.28,308.69,5872.0,294.5752,294.9861,294.5752,294.967,5872.0
2022-08-25 15:40:00,308.68,309.32,308.52,309.28,13767.0,294.9575,295.569,294.8046,295.5308,13767.0
2022-08-25 15:45:00,309.25,309.55,309.14,309.45,13787.0,295.5021,295.7888,295.397,295.6932,13787.0
2022-08-25 15:50:00,309.46,309.46,309.0,309.19,24862.0,295.7028,295.7028,295.2632,295.4448,24862.0
2022-08-25 15:55:00,309.23,309.95,309.13,309.95,90297.0,295.483,296.171,295.3875,296.171,90297.0
2022-08-26 09:30:00,309.83,309.83,308.98,309.75,20461.0,296.0563,296.0563,295.2441,295.9799,20461.0
2022-08-26 09:35:00,309.75,309.76,308.87,309.15,5120.0,295.9799,295.9895,295.139,295.4066,5120.0
2022-08-26 09:40:00,308.91,309.63,308.71,309.12,6163.0,295.1772,295.8652,294.9861,295.3779,6163.0
2022-08-26 09:45:00,308.91,309.38,308.91,309.27,3067.0,295.1772,295.6263,295.1772,295.5212,3067.0
2022-08-26 09:50:00,308.97,308.97,308.58,308.85,7392.0,295.2346,295.2346,294.8619,295.1199,7392.0
2022-08-26 09:55:00,309.07,309.4,308.89,309.32,3053.0,295.3301,295.6455,295.1581,295.569,3053.0
2022-08-26 10:00:00,309.32,309.4,306.04,306.28,13660.0,295.569,295.6455,292.4348,292.6642,13660.0
2022-08-26 10:05:00,306.04,309.48,305.88,309.48,4570.0,292.4348,295.7219,292.2819,295.7219,4570.0
2022-08-26 10:10:00,309.91,309.91,308.59,309.02,7002.0,296.1328,296.1328,294.8715,295.2824,7002.0
2022-08-26 10:15:00,308.85,309.13,308.43,308.75,3486.0,295.1199,295.3875,294.7186,295.0244,3486.0
2022-08-26 10:20:00,308.78,308.78,306.96,307.08,18902.0,295.053,295.053,293.3139,293.4286,18902.0
2022-08-26 10:25:00,307.14,307.37,305.33,305.79,14889.0,293.4859,293.7057,291.7564,292.1959,14889.0
2022-08-26 10:30:00,305.36,305.46,304.24,304.81,13664.0,291.7851,291.8806,290.7148,291.2595,13664.0
2022-08-26 10:35:00,304.6,304.98,303.8,304.03,6906.0,291.0588,291.422,290.2944,290.5142,6906.0
2022-08-26 10:40:00,304.13,304.81,304.12,304.39,5011.0,290.6097,291.2595,290.6002,290.8582,5011.0
2022-08-26 10:45:00,304.3,304.89,304.09,304.53,12107.0,290.7722,291.336,290.5715,290.992,12107.0
2022-08-26 10:50:00,304.63,304.71,304.25,304.32,5529.0,291.0875,291.164,290.7244,290.7913,5529.0
2022-08-26 10:55:00,304.27,304.29,303.79,303.81,6139.0,290.7435,290.7626,290.2849,290.304,6139.0
2022-08-26 11:00:00,303.69,304.02,303.23,303.23,8875.0,290.1893,290.5046,289.7497,289.7497,8875.0
2022-08-26 11:05:00,303.25,303.51,302.83,303.04,6802.0,289.7689,290.0173,289.3675,289.5682,6802.0
2022-08-26 11:10:00,302.95,303.58,302.9,303.58,1835.0,289.4822,290.0842,289.4344,290.0842,1835.0
2022-08-26 11:15:00,303.69,303.73,302.99,303.11,4891.0,290.1893,290.2275,289.5204,289.6351,4891.0
2022-08-26 11:20:00,302.87,303.38,302.35,303.2,4955.0,289.4058,289.8931,288.9089,289.7211,4955.0
2022-08-26 11:25:00,303.1,303.68,302.69,303.45,16436.0,289.6255,290.1797,289.2338,289.96,16436.0
2022-08-26 11:30:00,303.75,304.14,303.52,303.99,7704.0,290.2466,290.6193,290.0269,290.476,7704.0
2022-08-26 11:35:00,303.97,304.17,303.81,303.86,9395.0,290.4569,290.648,290.304,290.3517,9395.0
2022-08-26 11:40:00,303.88,304.07,303.36,303.66,14155.0,290.3709,290.5524,289.874,290.1606,14155.0
2022-08-26 11:45:00,303.74,304.01,303.51,303.84,4442.0,290.2371,290.4951,290.0173,290.3326,4442.0
2022-08-26 11:50:00,303.75,304.14,303.6,304.04,6082.0,290.2466,290.6193,290.1033,290.5237,6082.0
2022-08-26 11:55:00,303.97,303.97,303.3,303.3,3822.0,290.4569,290.4569,289.8166,289.8166,3822.0
2022-08-26 12:00:00,303.35,303.4,302.4,302.4,3461.0,289.8644,289.9122,288.9566,288.9566,3461.0
2022-08-26 12:05:00,302.37,302.66,302.29,302.36,4172.0,288.928,289.2051,288.8515,288.9184,4172.0
2022-08-26 12:10:00,302.38,302.7,302.37,302.55,4571.0,288.9375,289.2433,288.928,289.1,4571.0
2022-08-26 12:15:00,302.66,302.66,302.09,302.09,6937.0,289.2051,289.2051,288.6604,288.6604,6937.0
2022-08-26 12:20:00,302.14,302.26,301.81,301.96,6029.0,288.7082,288.8229,288.3929,288.5362,6029.0
2022-08-26 12:25:00,301.96,302.31,301.92,302.31,2742.0,288.5362,288.8706,288.498,288.8706,2742.0
2022-08-26 12:30:00,302.22,302.41,301.94,301.97,6112.0,288.7846,288.9662,288.5171,288.5458,6112.0
2022-08-26 12:35:00,301.92,302.55,301.92,302.5,6050.0,288.498,289.1,288.498,289.0522,6050.0
2022-08-26 12:40:00,302.51,302.81,302.33,302.59,5458.0,289.0618,289.3484,288.8898,289.1382,5458.0
2022-08-26 12:45:00,302.57,302.88,302.46,302.76,6934.0,289.1191,289.4153,289.014,289.3006,6934.0
2022-08-26 12:50:00,302.75,302.75,302.41,302.47,4304.0,289.2911,289.2911,288.9662,289.0235,4304.0
2022-08-26 12:55:00,302.45,303.0,302.45,302.83,4262.0,289.0044,289.53,289.0044,289.3675,4262.0
2022-08-26 13:00:00,302.74,302.93,302.51,302.75,2216.0,289.2815,289.4631,289.0618,289.2911,2216.0
2022-08-26 13:05:00,302.66,302.93,302.66,302.9,2219.0,289.2051,289.4631,289.2051,289.4344,2219.0
2022-08-26 13:10:00,302.83,302.83,302.5,302.6,4014.0,289.3675,289.3675,289.0522,289.1478,4014.0
2022-08-26 13:15:00,302.65,302.78,302.38,302.43,3674.0,289.1955,289.3198,288.9375,288.9853,3674.0
2022-08-26 13:20:00,302.36,302.72,302.33,302.72,4023.0,288.9184,289.2624,288.8898,289.2624,4023.0
2022-08-26 13:25:00,302.78,302.95,302.69,302.72,3439.0,289.3198,289.4822,289.2338,289.2624,3439.0
2022-08-26 13:30:00,302.66,302.66,302.26,302.39,6299.0,289.2051,289.2051,288.8229,288.9471,6299.0
2022-08-26 13:35:00,302.56,302.56,302.1,302.1,2395.0,289.1095,289.1095,288.67,288.67,2395.0
2022-08-26 13:40:00,302.09,302.09,301.7,301.73,4189.0,288.6604,288.6604,288.2878,288.3164,4189.0
2022-08-26 13:45:00,301.74,302.21,301.7,302.21,7978.0,288.326,288.7751,288.2878,288.7751,7978.0
2022-08-26 13:50:00,302.14,302.14,301.78,301.97,2556.0,288.7082,288.7082,288.3642,288.5458,2556.0
2022-08-26 13:55:00,301.85,301.93,301.81,301.81,1900.0,288.4311,288.5075,288.3929,288.3929,1900.0
2022-08-26 14:00:00,301.88,302.05,301.75,301.83,3254.0,288.4598,288.6222,288.3355,288.412,3254.0
2022-08-26 14:05:00,301.77,301.87,301.57,301.63,2950.0,288.3547,288.4502,288.1635,288.2209,2950.0
2022-08-26 14:10:00,301.61,301.61,301.38,301.54,1800.0,288.2018,288.2018,287.982,288.1349,1800.0
2022-08-26 14:15:00,301.53,301.6,301.06,301.19,5605.0,288.1253,288.1922,287.6762,287.8004,5605.0
2022-08-26 14:20:00,301.14,301.51,301.14,301.3,4761.0,287.7527,288.1062,287.7527,287.9055,4761.0
2022-08-26 14:25:00,301.21,301.42,301.0,301.34,4521.0,287.8195,288.0202,287.6189,287.9438,4521.0
2022-08-26 14:30:00,301.48,301.62,301.27,301.5,7538.0,288.0775,288.2113,287.8769,288.0967,7538.0
2022-08-26 14:35:00,301.43,301.52,301.0,301.13,6753.0,288.0298,288.1158,287.6189,287.7431,6753.0
2022-08-26 14:40:00,301.17,301.2,300.92,300.96,4358.0,287.7813,287.81,287.5424,287.5807,4358.0
2022-08-26 14:45:00,300.96,301.12,300.72,300.72,8518.0,287.5807,287.7335,287.3513,287.3513,8518.0
2022-08-26 14:50:00,300.77,300.77,300.48,300.5,4418.0,287.3991,287.3991,287.122,287.1411,4418.0
2022-08-26 14:55:00,300.46,300.46,299.95,300.31,18224.0,287.1029,287.1029,286.6156,286.9596,18224.0
2022-08-26 15:00:00,300.36,300.7,300.3,300.47,9547.0,287.0073,287.3322,286.95,287.1124,9547.0
2022-08-26 15:05:00,300.46,300.6,299.97,300.0,4336.0,287.1029,287.2367,286.6347,286.6633,4336.0
2022-08-26 15:10:00,299.96,300.05,299.54,299.77,4969.0,286.6251,286.7111,286.2238,286.4436,4969.0
2022-08-26 15:15:00,299.81,300.23,299.75,300.07,14364.0,286.4818,286.8831,286.4245,286.7302,14364.0
2022-08-26 15:20:00,300.07,300.21,299.14,299.35,12084.0,286.7302,286.864,285.8416,286.0422,12084.0
2022-08-26 15:25:00,299.35,299.59,298.95,299.36,22234.0,286.0422,286.2716,285.66,286.0518,22234.0
2022-08-26 15:30:00,299.38,299.52,299.0,299.28,20232.0,286.0709,286.2047,285.7078,285.9753,20232.0
2022-08-26 15:35:00,299.29,299.36,298.49,298.79,31177.0,285.9849,286.0518,285.2205,285.5071,31177.0
2022-08-26 15:40:00,298.76,298.89,298.41,298.46,10499.0,285.4785,285.6027,285.144,285.1918,10499.0
2022-08-26 15:45:00,298.5,298.98,298.3,298.66,20573.0,285.23,285.6887,285.0389,285.3829,20573.0
2022-08-26 15:50:00,298.66,299.04,298.16,298.16,24037.0,285.3829,285.746,284.9051,284.9051,24037.0
2022-08-26 15:55:00,298.21,298.95,298.0,298.24,102178.0,284.9529,285.66,284.7523,284.9816,102178.0
2022-08-29 09:30:00,295.0,295.89,293.2,295.5,46739.0,281.8856,282.7361,280.1656,282.3634,46739.0
2022-08-29 09:35:00,295.74,295.74,294.99,295.43,9178.0,282.5927,282.5927,281.8761,282.2965,9178.0
2022-08-29 09:40:00,295.33,296.12,295.22,295.71,10097.0,282.2009,282.9558,282.0958,282.5641,10097.0
2022-08-29 09:45:00,295.67,296.01,294.8,295.04,11836.0,282.5258,282.8507,281.6945,281.9238,11836.0
2022-08-29 09:50:00,295.13,295.78,295.13,295.45,23211.0,282.0098,282.6309,282.0098,282.3156,23211.0
2022-08-29 09:55:00,295.62,296.42,294.96,294.96,22343.0,282.4781,283.2425,281.8474,281.8474,22343.0
2022-08-29 10:00:00,295.05,295.43,294.68,295.39,10352.0,281.9334,282.2965,281.5798,282.2583,10352.0
2022-08-29 10:05:00,295.23,295.75,294.94,295.5,11116.0,282.1054,282.6023,281.8283,282.3634,11116.0
2022-08-29 10:10:00,295.48,296.21,295.48,295.82,12751.0,282.3443,283.0418,282.3443,282.6692,12751.0
2022-08-29 10:15:00,295.92,296.52,295.88,296.17,10964.0,282.7647,283.338,282.7265,283.0036,10964.0
2022-08-29 10:20:00,295.99,296.2,295.85,295.93,13034.0,282.8316,283.0323,282.6978,282.7743,13034.0
2022-08-29 10:25:00,295.96,296.21,295.89,295.89,18839.0,282.8029,283.0418,282.7361,282.7361,18839.0
2022-08-29 10:30:00,295.83,296.58,295.66,295.9,5266.0,282.6787,283.3954,282.5163,282.7456,5266.0
2022-08-29 10:35:00,295.78,295.78,295.19,295.19,4250.0,282.6309,282.6309,282.0672,282.0672,4250.0
2022-08-29 10:40:00,295.18,295.33,294.48,294.79,9942.0,282.0576,282.2009,281.3887,281.685,9942.0
2022-08-29 10:45:00,294.88,294.97,294.42,294.5,5868.0,281.771,281.857,281.3314,281.4078,5868.0
2022-08-29 10:50:00,294.5,294.59,293.64,293.87,6996.0,281.4078,281.4938,280.5861,280.8059,6996.0
2022-08-29 10:55:00,293.9,294.51,293.82,294.47,4067.0,280.8345,281.4174,280.7581,281.3792,4067.0
2022-08-29 11:00:00,294.52,295.37,294.52,295.35,3399.0,281.427,282.2392,281.427,282.2201,3399.0
2022-08-29 11:05:00,295.26,295.26,294.69,295.13,4151.0,282.1341,282.1341,281.5894,282.0098,4151.0
2022-08-29 11:10:00,295.18,295.21,294.79,295.16,3396.0,282.0576,282.0863,281.685,282.0385,3396.0
2022-08-29 11:15:00,295.14,295.48,295.09,295.28,4330.0,282.0194,282.3443,281.9716,282.1532,4330.0
2022-08-29 11:20:00,295.25,295.57,295.1,295.31,8654.0,282.1245,282.4303,281.9812,282.1818,8654.0
2022-08-29 11:25:00,295.42,295.45,294.88,294.92,10794.0,282.2869,282.3156,281.771,281.8092,10794.0
2022-08-29 11:30:00,294.91,295.58,294.86,295.55,15383.0,281.7996,282.4398,281.7518,282.4112,15383.0
2022-08-29 11:35:00,295.53,295.91,295.3,295.43,14213.0,282.3921,282.7552,282.1723,282.2965,14213.0
2022-08-29 11:40:00,295.43,295.51,295.05,295.13,4201.0,282.2965,282.3729,281.9334,282.0098,4201.0
2022-08-29 11:45:00,295.14,295.87,295.04,295.87,6543.0,282.0194,282.7169,281.9238,282.7169,6543.0
2022-08-29 11:50:00,295.72,296.03,295.67,295.83,5895.0,282.5736,282.8698,282.5258,282.6787,5895.0
2022-08-29 11:55:00,295.82,296.04,295.79,295.9,4373.0,282.6692,282.8794,282.6405,282.7456,4373.0
2022-08-29 12:00:00,295.96,296.43,295.85,296.43,11002.0,282.8029,283.252,282.6978,283.252,11002.0
2022-08-29 12:05:00,296.68,296.71,296.35,296.49,2803.0,283.4909,283.5196,283.1756,283.3094,2803.0
2022-08-29 12:10:00,296.51,296.65,296.12,296.27,6638.0,283.3285,283.4623,282.9558,283.0992,6638.0
2022-08-29 12:15:00,296.47,296.79,296.42,296.61,8745.0,283.2903,283.596,283.2425,283.424,8745.0
2022-08-29 12:20:00,296.61,296.64,296.37,296.45,8928.0,283.424,283.4527,283.1947,283.2712,8928.0
2022-08-29 12:25:00,296.47,296.65,296.27,296.32,13415.0,283.2903,283.4623,283.0992,283.1469,13415.0
2022-08-29 12:30:00,296.36,296.41,296.01,296.05,7221.0,283.1852,283.2329,282.8507,282.8889,7221.0
2022-08-29 12:35:00,296.04,296.43,296.02,296.32,6086.0,282.8794,283.252,282.8603,283.1469,6086.0
2022-08-29 12:40:00,296.32,296.58,296.32,296.41,7102.0,283.1469,283.3954,283.1469,283.2329,7102.0
2022-08-29 12:45:00,296.34,297.22,296.34,297.15,3629.0,283.166,284.0069,283.166,283.94,3629.0
2022-08-29 12:50:00,297.4,297.57,297.38,297.49,3761.0,284.1789,284.3414,284.1598,284.2649,3761.0
2022-08-29 12:55:00,297.58,297.59,297.16,297.24,3479.0,284.3509,284.3605,283.9496,284.026,3479.0
2022-08-29 13:00:00,297.29,297.71,297.28,297.3,4435.0,284.0738,284.4751,284.0643,284.0834,4435.0
2022-08-29 13:05:00,297.26,297.56,297.26,297.36,6886.0,284.0451,284.3318,284.0451,284.1407,6886.0
2022-08-29 13:10:00,297.2,297.39,296.92,297.0,6328.0,283.9878,284.1694,283.7203,283.7967,6328.0
2022-08-29 13:15:00,296.95,296.95,296.42,296.66,9346.0,283.7489,283.7489,283.2425,283.4718,9346.0
2022-08-29 13:20:00,296.94,297.04,296.61,296.77,12876.0,283.7394,283.8349,283.424,283.5769,12876.0
2022-08-29 13:25:00,296.75,296.85,296.59,296.79,10517.0,283.5578,283.6534,283.4049,283.596,10517.0
2022-08-29 13:30:00,296.81,297.36,296.76,297.36,11965.0,283.6152,284.1407,283.5674,284.1407,11965.0
2022-08-29 13:35:00,297.32,297.57,297.15,297.19,4201.0,284.1025,284.3414,283.94,283.9783,4201.0
2022-08-29 13:40:00,297.08,297.77,297.06,297.72,4067.0,283.8731,284.5325,283.854,284.4847,4067.0
2022-08-29 13:45:00,297.7,297.87,296.93,297.11,15038.0,284.4656,284.628,283.7298,283.9018,15038.0
2022-08-29 13:50:00,297.13,297.29,296.86,296.97,10470.0,283.9209,284.0738,283.6629,283.768,10470.0
2022-08-29 13:55:00,296.94,297.32,296.94,296.99,8860.0,283.7394,284.1025,283.7394,283.7872,8860.0
2022-08-29 14:00:00,297.01,297.01,296.24,296.27,18261.0,283.8063,283.8063,283.0705,283.0992,18261.0
2022-08-29 14:05:00,296.25,296.76,296.25,296.48,6373.0,283.08,283.5674,283.08,283.2998,6373.0
2022-08-29 14:10:00,296.49,296.7,296.26,296.42,4952.0,283.3094,283.51,283.0896,283.2425,4952.0
2022-08-29 14:15:00,296.23,296.29,295.98,296.15,6223.0,283.0609,283.1183,282.8221,282.9845,6223.0
2022-08-29 14:20:00,296.21,296.22,295.97,296.13,7159.0,283.0418,283.0514,282.8125,282.9654,7159.0
2022-08-29 14:25:00,296.1,296.44,296.08,296.15,7036.0,282.9367,283.2616,282.9176,282.9845,7036.0
2022-08-29 14:30:00,296.17,296.66,296.14,296.6,4929.0,283.0036,283.4718,282.9749,283.4145,4929.0
2022-08-29 14:35:00,296.69,296.98,296.6,296.88,3957.0,283.5005,283.7776,283.4145,283.682,3957.0
2022-08-29 14:40:00,296.76,297.0,296.71,296.95,3088.0,283.5674,283.7967,283.5196,283.7489,3088.0
2022-08-29 14:45:00,296.88,297.01,296.64,296.7,4601.0,283.682,283.8063,283.4527,283.51,4601.0
2022-08-29 14:50:00,296.62,296.8,296.49,296.65,5093.0,283.4336,283.6056,283.3094,283.4623,5093.0
2022-08-29 14:55:00,296.58,297.03,296.13,296.91,10309.0,283.3954,283.8254,282.9654,283.7107,10309.0
2022-08-29 15:00:00,296.95,297.57,296.93,297.25,11272.0,283.7489,284.3414,283.7298,284.0356,11272.0
2022-08-29 15:05:00,297.34,297.44,296.9,297.04,8611.0,284.1216,284.2171,283.7012,283.8349,8611.0
2022-08-29 15:10:00,297.08,297.38,296.92,297.25,8735.0,283.8731,284.1598,283.7203,284.0356,8735.0
2022-08-29 15:15:00,297.25,297.51,296.96,297.04,10553.0,284.0356,284.284,283.7585,283.8349,10553.0
2022-08-29 15:20:00,296.96,297.25,296.91,297.16,3599.0,283.7585,284.0356,283.7107,283.9496,3599.0
2022-08-29 15:25:00,297.1,297.1,296.8,296.88,6440.0,283.8923,283.8923,283.6056,283.682,6440.0
2022-08-29 15:30:00,296.87,297.15,296.62,297.03,9912.0,283.6725,283.94,283.4336,283.8254,9912.0
2022-08-29 15:35:00,297.03,297.23,296.93,297.23,8587.0,283.8254,284.0165,283.7298,284.0165,8587.0
2022-08-29 15:40:00,297.25,297.3,296.87,297.3,13960.0,284.0356,284.0834,283.6725,284.0834,13960.0
2022-08-29 15:45:00,297.28,297.28,296.65,296.84,18484.0,284.0643,284.0643,283.4623,283.6438,18484.0
2022-08-29 15:50:00,296.56,296.79,296.14,296.36,24435.0,283.3763,283.596,282.9749,283.1852,24435.0
2022-08-29 15:55:00,296.38,296.38,294.99,295.14,104710.0,283.2043,283.2043,281.8761,282.0194,104710.0
2022-08-30 09:30:00,297.54,298.0,296.19,296.19,45991.0,284.3127,284.7523,283.0227,283.0227,45991.0
2022-08-30 09:35:00,296.21,296.44,295.64,296.01,15982.0,283.0418,283.2616,282.4972,282.8507,15982.0
2022-08-30 09:40:00,296.09,296.64,295.72,295.88,8910.0,282.9272,283.4527,282.5736,282.7265,8910.0
2022-08-30 09:45:00,295.88,295.88,295.19,295.71,4243.0,282.7265,282.7265,282.0672,282.5641,4243.0
2022-08-30 09:50:00,295.4,295.61,294.7,294.7,15390.0,282.2678,282.4685,281.599,281.599,15390.0
2022-08-30 09:55:00,294.62,295.21,294.48,294.95,12131.0,281.5225,282.0863,281.3887,281.8378,12131.0
2022-08-30 10:00:00,295.05,295.27,294.65,295.03,8566.0,281.9334,282.1436,281.5512,281.9143,8566.0
2022-08-30 10:05:00,294.99,294.99,293.66,294.0,7840.0,281.8761,281.8761,280.6052,280.9301,7840.0
2022-08-30 10:10:00,293.98,294.12,293.01,293.28,15881.0,280.911,281.0447,279.9841,280.2421,15881.0
2022-08-30 10:15:00,293.34,293.45,292.67,293.1,14282.0,280.2994,280.4045,279.6592,280.0701,14282.0
2022-08-30 10:20:00,293.0,293.24,292.41,292.61,9468.0,279.9745,280.2039,279.4108,279.6019,9468.0
2022-08-30 10:25:00,292.55,292.96,292.43,292.8,6186.0,279.5445,279.9363,279.4299,279.7834,6186.0
2022-08-30 10:30:00,292.67,292.9,290.89,290.96,13779.0,279.6592,279.879,277.9583,278.0252,13779.0
2022-08-30 10:35:00,290.85,291.41,290.59,291.36,7891.0,277.9201,278.4552,277.6717,278.4074,7891.0
2022-08-30 10:40:00,291.31,291.48,290.8,290.93,11524.0,278.3597,278.5221,277.8723,277.9966,11524.0
2022-08-30 10:45:00,290.86,290.86,289.77,289.95,10627.0,277.9297,277.9297,276.8881,277.0601,10627.0
2022-08-30 10:50:00,290.0,290.54,289.99,290.5,7033.0,277.1079,277.6239,277.0983,277.5857,7033.0
2022-08-30 10:55:00,290.49,291.35,290.48,291.25,10679.0,277.5761,278.3979,277.5666,278.3023,10679.0
2022-08-30 11:00:00,291.25,291.4,290.71,291.14,15274.0,278.3023,278.4457,277.7863,278.1972,15274.0
2022-08-30 11:05:00,291.22,291.85,290.89,291.5,13971.0,278.2737,278.8757,277.9583,278.5412,13971.0
2022-08-30 11:10:00,291.5,291.56,290.54,290.72,14647.0,278.5412,278.5985,277.6239,277.7959,14647.0
2022-08-30 11:15:00,290.73,291.67,290.57,291.55,9075.0,277.8054,278.7037,277.6526,278.589,9075.0
2022-08-30 11:20:00,291.55,291.61,290.99,291.01,7914.0,278.589,278.6463,278.0539,278.073,7914.0
2022-08-30 11:25:00,290.96,291.61,290.77,291.12,8300.0,278.0252,278.6463,277.8437,278.1781,8300.0
2022-08-30 11:30:00,291.13,292.04,290.93,291.81,16113.0,278.1877,279.0572,277.9966,278.8374,16113.0
2022-08-30 11:35:00,291.81,292.03,291.09,291.55,8189.0,278.8374,279.0476,278.1494,278.589,8189.0
2022-08-30 11:40:00,291.35,291.65,291.05,291.43,11986.0,278.3979,278.6845,278.1112,278.4743,11986.0
2022-08-30 11:45:00,291.26,291.41,290.88,290.88,4328.0,278.3119,278.4552,277.9488,277.9488,4328.0
2022-08-30 11:50:00,290.81,291.68,290.74,291.68,4927.0,277.8819,278.7132,277.815,278.7132,4927.0
2022-08-30 11:55:00,291.69,291.75,291.32,291.44,3801.0,278.7228,278.7801,278.3692,278.4839,3801.0
2022-08-30 12:00:00,291.53,291.67,291.46,291.55,7681.0,278.5699,278.7037,278.503,278.589,7681.0
2022-08-30 12:05:00,291.6,291.8,291.42,291.55,10217.0,278.6368,278.8279,278.4648,278.589,10217.0
2022-08-30 12:10:00,291.57,292.0,291.4,292.0,12812.0,278.6081,279.019,278.4457,279.019,12812.0
2022-08-30 12:15:00,292.25,292.54,291.84,291.9,5455.0,279.2579,279.535,278.8661,278.9234,5455.0
2022-08-30 12:20:00,291.92,292.09,291.92,291.98,3669.0,278.9425,279.105,278.9425,278.9999,3669.0
2022-08-30 12:25:00,292.05,292.09,291.74,292.09,3694.0,279.0668,279.105,278.7705,279.105,3694.0
2022-08-30 12:30:00,291.95,291.95,291.28,291.28,3892.0,278.9712,278.9712,278.331,278.331,3892.0
2022-08-30 12:35:00,291.19,291.58,291.17,291.57,4501.0,278.245,278.6177,278.2259,278.6081,4501.0
2022-08-30 12:40:00,291.57,291.58,291.29,291.29,2810.0,278.6081,278.6177,278.3405,278.3405,2810.0
2022-08-30 12:45:00,291.35,291.61,291.1,291.61,3015.0,278.3979,278.6463,278.159,278.6463,3015.0
2022-08-30 12:50:00,291.57,291.96,291.57,291.85,2088.0,278.6081,278.9808,278.6081,278.8757,2088.0
2022-08-30 12:55:00,291.93,292.05,291.78,291.78,1600.0,278.9521,279.0668,278.8088,278.8088,1600.0
2022-08-30 13:00:00,291.8,292.01,291.63,291.85,4715.0,278.8279,279.0285,278.6654,278.8757,4715.0
2022-08-30 13:05:00,291.85,292.08,291.41,291.58,3851.0,278.8757,279.0954,278.4552,278.6177,3851.0
2022-08-30 13:10:00,291.66,291.67,291.11,291.11,2299.0,278.6941,278.7037,278.1685,278.1685,2299.0
2022-08-30 13:15:00,291.07,291.23,290.66,290.67,4359.0,278.1303,278.2832,277.7386,277.7481,4359.0
2022-08-30 13:20:00,290.75,290.8,290.44,290.54,4182.0,277.8246,277.8723,277.5283,277.6239,4182.0
2022-08-30 13:25:00,290.54,290.93,290.5,290.88,2494.0,277.6239,277.9966,277.5857,277.9488,2494.0
2022-08-30 13:30:00,291.03,291.39,290.83,290.97,2107.0,278.0921,278.4361,277.901,278.0348,2107.0
2022-08-30 13:35:00,291.06,291.13,290.45,290.53,10592.0,278.1208,278.1877,277.5379,277.6143,10592.0
2022-08-30 13:40:00,290.65,290.68,289.77,289.77,5411.0,277.729,277.7577,276.8881,276.8881,5411.0
2022-08-30 13:45:00,289.75,290.73,289.67,290.71,5281.0,276.869,277.8054,276.7926,277.7863,5281.0
2022-08-30 13:50:00,290.72,291.32,290.51,291.13,4168.0,277.7959,278.3692,277.5952,278.1877,4168.0
2022-08-30 13:55:00,291.27,291.33,290.83,290.94,4368.0,278.3214,278.3788,277.901,278.0061,4368.0
2022-08-30 14:00:00,291.05,291.36,290.74,291.36,3014.0,278.1112,278.4074,277.815,278.4074,3014.0
2022-08-30 14:05:00,291.42,291.5,291.16,291.36,9206.0,278.4648,278.5412,278.2163,278.4074,9206.0
2022-08-30 14:10:00,291.12,291.52,291.12,291.26,6463.0,278.1781,278.5603,278.1781,278.3119,6463.0
2022-08-30 14:15:00,291.29,291.46,290.94,291.15,4974.0,278.3405,278.503,278.0061,278.2068,4974.0
2022-08-30 14:20:00,290.99,291.16,290.75,291.0,4669.0,278.0539,278.2163,277.8246,278.0634,4669.0
2022-08-30 14:25:00,290.97,290.99,290.41,290.55,2671.0,278.0348,278.0539,277.4997,277.6334,2671.0
2022-08-30 14:30:00,290.55,291.43,290.55,291.31,1976.0,277.6334,278.4743,277.6334,278.3597,1976.0
2022-08-30 14:35:00,291.11,291.47,290.98,291.34,4842.0,278.1685,278.5125,278.0443,278.3883,4842.0
2022-08-30 14:40:00,291.46,291.48,291.07,291.07,6925.0,278.503,278.5221,278.1303,278.1303,6925.0
2022-08-30 14:45:00,291.11,291.34,291.0,291.34,2085.0,278.1685,278.3883,278.0634,278.3883,2085.0
2022-08-30 14:50:00,291.34,291.44,291.22,291.23,3392.0,278.3883,278.4839,278.2737,278.2832,3392.0
2022-08-30 14:55:00,291.44,291.78,291.25,291.63,12428.0,278.4839,278.8088,278.3023,278.6654,12428.0
2022-08-30 15:00:00,291.81,292.58,291.6,292.1,6490.0,278.8374,279.5732,278.6368,279.1145,6490.0
2022-08-30 15:05:00,292.17,292.75,292.1,292.71,5600.0,279.1814,279.7356,279.1145,279.6974,5600.0
2022-08-30 15:10:00,292.77,293.01,292.61,292.8,5535.0,279.7548,279.9841,279.6019,279.7834,5535.0
2022-08-30 15:15:00,292.88,292.88,292.34,292.65,4789.0,279.8599,279.8599,279.3439,279.6401,4789.0
2022-08-30 15:20:00,292.65,292.93,292.42,292.89,3411.0,279.6401,279.9076,279.4203,279.8694,3411.0
2022-08-30 15:25:00,292.88,292.88,292.45,292.62,8090.0,279.8599,279.8599,279.449,279.6114,8090.0
2022-08-30 15:30:00,292.64,292.68,292.1,292.31,17220.0,279.6305,279.6688,279.1145,279.3152,17220.0
2022-08-30 15:35:00,292.5,292.78,292.22,292.67,10529.0,279.4968,279.7643,279.2292,279.6592,10529.0
2022-08-30 15:40:00,292.72,293.25,292.7,292.92,8656.0,279.707,280.2134,279.6879,279.8981,8656.0
2022-08-30 15:45:00,292.94,292.94,291.69,291.87,11857.0,279.9172,279.9172,278.7228,278.8948,11857.0
2022-08-30 15:50:00,292.15,292.15,291.62,291.93,13270.0,279.1623,279.1623,278.6559,278.9521,13270.0
2022-08-30 15:55:00,291.98,292.94,291.89,292.49,92278.0,278.9999,279.9172,278.9139,279.4872,92278.0
2022-08-31 09:30:00,294.65,295.79,294.53,295.0,33787.0,281.5512,282.6405,281.4365,281.8856,33787.0
2022-08-31 09:35:00,294.69,295.0,294.17,294.76,9873.0,281.5894,281.8856,281.0925,281.6563,9873.0
2022-08-31 09:40:00,294.55,295.67,294.53,295.6,15072.0,281.4556,282.5258,281.4365,282.4589,15072.0
2022-08-31 09:45:00,295.39,295.93,295.12,295.55,9181.0,282.2583,282.7743,282.0003,282.4112,9181.0
2022-08-31 09:50:00,295.58,295.86,294.94,295.27,11833.0,282.4398,282.7074,281.8283,282.1436,11833.0
2022-08-31 09:55:00,295.54,295.54,294.52,294.6,8789.0,282.4016,282.4016,281.427,281.5034,8789.0
2022-08-31 10:00:00,294.5,294.5,293.65,293.65,7413.0,281.4078,281.4078,280.5956,280.5956,7413.0
2022-08-31 10:05:00,293.75,293.94,292.7,292.7,27327.0,280.6912,280.8727,279.6879,279.6879,27327.0
2022-08-31 10:10:00,292.9,293.35,292.84,293.14,16441.0,279.879,280.309,279.8216,280.1083,16441.0
2022-08-31 10:15:00,293.02,293.03,292.11,292.3,12703.0,279.9936,280.0032,279.1241,279.3056,12703.0
2022-08-31 10:20:00,292.47,292.7,291.96,292.15,14859.0,279.4681,279.6879,278.9808,279.1623,14859.0
2022-08-31 10:25:00,292.09,292.6,291.72,291.78,10297.0,279.105,279.5923,278.7514,278.8088,10297.0
2022-08-31 10:30:00,291.85,292.47,291.84,292.33,14431.0,278.8757,279.4681,278.8661,279.3343,14431.0
2022-08-31 10:35:00,292.34,292.82,291.73,291.85,7383.0,279.3439,279.8025,278.761,278.8757,7383.0
2022-08-31 10:40:00,291.82,292.37,291.64,292.13,5450.0,278.847,279.3725,278.675,279.1432,5450.0
2022-08-31 10:45:00,292.23,292.68,292.0,292.49,9613.0,279.2388,279.6688,279.019,279.4872,9613.0
2022-08-31 10:50:00,292.58,293.03,291.82,292.0,6975.0,279.5732,280.0032,278.847,279.019,6975.0
2022-08-31 10:55:00,291.94,292.36,291.71,291.71,10547.0,278.9617,279.363,278.7419,278.7419,10547.0
2022-08-31 11:00:00,291.87,291.87,291.23,291.41,6555.0,278.8948,278.8948,278.2832,278.4552,6555.0
2022-08-31 11:05:00,291.2,291.2,290.85,291.17,6210.0,278.2545,278.2545,277.9201,278.2259,6210.0
2022-08-31 11:10:00,291.17,291.22,290.5,290.75,5595.0,278.2259,278.2737,277.5857,277.8246,5595.0
2022-08-31 11:15:00,290.77,290.9,290.61,290.82,3745.0,277.8437,277.9679,277.6908,277.8914,3745.0
2022-08-31 11:20:00,291.04,291.2,290.85,291.07,3970.0,278.1017,278.2545,277.9201,278.1303,3970.0
2022-08-31 11:25:00,291.3,291.58,291.15,291.24,4279.0,278.3501,278.6177,278.2068,278.2928,4279.0
2022-08-31 11:30:00,291.2,291.79,290.77,291.72,10306.0,278.2545,278.8183,277.8437,278.7514,10306.0
2022-08-31 11:35:00,291.63,292.1,291.62,291.71,3969.0,278.6654,279.1145,278.6559,278.7419,3969.0
2022-08-31 11:40:00,291.71,292.14,291.61,292.07,3001.0,278.7419,279.1528,278.6463,279.0859,3001.0
2022-08-31 11:45:00,292.06,292.1,291.8,291.8,3499.0,279.0763,279.1145,278.8279,278.8279,3499.0
2022-08-31 11:50:00,292.02,292.36,291.77,291.94,7741.0,279.0381,279.363,278.7992,278.9617,7741.0
2022-08-31 11:55:00,291.96,292.42,291.96,292.26,5585.0,278.9808,279.4203,278.9808,279.2674,5585.0
2022-08-31 12:00:00,292.26,292.42,291.87,292.0,7487.0,279.2674,279.4203,278.8948,279.019,7487.0
2022-08-31 12:05:00,292.06,292.14,291.64,291.8,9423.0,279.0763,279.1528,278.675,278.8279,9423.0
2022-08-31 12:10:00,291.82,292.08,291.62,291.78,4564.0,278.847,279.0954,278.6559,278.8088,4564.0
2022-08-31 12:15:00,291.73,292.07,291.54,291.54,4341.0,278.761,279.0859,278.5794,278.5794,4341.0
2022-08-31 12:20:00,291.54,291.56,291.02,291.11,3832.0,278.5794,278.5985,278.0825,278.1685,3832.0
2022-08-31 12:25:00,291.18,291.22,291.0,291.09,4827.0,278.2354,278.2737,278.0634,278.1494,4827.0
2022-08-31 12:30:00,291.21,291.33,291.08,291.1,4735.0,278.2641,278.3788,278.1399,278.159,4735.0
2022-08-31 12:35:00,291.13,291.27,290.7,290.89,5095.0,278.1877,278.3214,277.7768,277.9583,5095.0
2022-08-31 12:40:00,290.9,290.9,290.47,290.55,6836.0,277.9679,277.9679,277.557,277.6334,6836.0
2022-08-31 12:45:00,290.48,290.96,290.48,290.88,3641.0,277.5666,278.0252,277.5666,277.9488,3641.0
2022-08-31 12:50:00,290.95,291.05,290.56,290.56,5184.0,278.0157,278.1112,277.643,277.643,5184.0
2022-08-31 12:55:00,290.41,290.53,290.14,290.53,8309.0,277.4997,277.6143,277.2417,277.6143,8309.0
2022-08-31 13:00:00,290.51,290.59,290.15,290.26,8268.0,277.5952,277.6717,277.2512,277.3563,8268.0
2022-08-31 13:05:00,290.26,290.26,289.92,290.08,15037.0,277.3563,277.3563,277.0315,277.1843,15037.0
2022-08-31 13:10:00,290.06,290.45,290.0,290.18,12238.0,277.1652,277.5379,277.1079,277.2799,12238.0
2022-08-31 13:15:00,290.13,290.24,289.76,289.9,11084.0,277.2321,277.3372,276.8786,277.0123,11084.0
2022-08-31 13:20:00,289.92,289.95,289.5,289.57,6485.0,277.0315,277.0601,276.6301,276.697,6485.0
2022-08-31 13:25:00,289.58,289.58,289.11,289.47,8725.0,276.7066,276.7066,276.2575,276.6015,8725.0
2022-08-31 13:30:00,289.47,289.79,289.41,289.6,7088.0,276.6015,276.9072,276.5441,276.7257,7088.0
2022-08-31 13:35:00,289.54,289.68,289.17,289.19,5517.0,276.6683,276.8021,276.3148,276.3339,5517.0
2022-08-31 13:40:00,289.1,289.15,288.87,289.1,3571.0,276.2479,276.2957,276.0281,276.2479,3571.0
2022-08-31 13:45:00,289.05,289.09,288.74,288.74,7197.0,276.2001,276.2383,275.9039,275.9039,7197.0
2022-08-31 13:50:00,288.69,289.27,288.68,289.27,11336.0,275.8561,276.4103,275.8466,276.4103,11336.0
2022-08-31 13:55:00,289.17,289.33,289.1,289.28,11533.0,276.3148,276.4677,276.2479,276.4199,11533.0
2022-08-31 14:00:00,289.34,289.69,289.2,289.29,11841.0,276.4772,276.8117,276.3435,276.4295,11841.0
2022-08-31 14:05:00,289.22,289.68,288.99,289.53,4802.0,276.3626,276.8021,276.1428,276.6588,4802.0
2022-08-31 14:10:00,289.61,289.65,288.94,289.02,23209.0,276.7352,276.7735,276.095,276.1715,23209.0
2022-08-31 14:15:00,289.09,289.25,288.82,289.06,12340.0,276.2383,276.3912,275.9804,276.2097,12340.0
2022-08-31 14:20:00,289.03,289.12,288.71,288.9,10725.0,276.181,276.267,275.8752,276.0568,10725.0
2022-08-31 14:25:00,288.9,289.2,288.85,288.94,18442.0,276.0568,276.3435,276.009,276.095,18442.0
2022-08-31 14:30:00,288.89,288.94,288.22,288.48,10818.0,276.0472,276.095,275.407,275.6555,10818.0
2022-08-31 14:35:00,288.4,288.4,287.93,288.03,15392.0,275.579,275.579,275.1299,275.2255,15392.0
2022-08-31 14:40:00,288.01,288.22,287.7,287.79,14341.0,275.2064,275.407,274.9101,274.9961,14341.0
2022-08-31 14:45:00,287.72,288.01,287.43,287.91,48902.0,274.9293,275.2064,274.6521,275.1108,48902.0
2022-08-31 14:50:00,287.85,288.65,287.74,288.45,11678.0,275.0535,275.8179,274.9484,275.6268,11678.0
2022-08-31 14:55:00,288.39,288.5,288.13,288.5,8039.0,275.5695,275.6746,275.321,275.6746,8039.0
2022-08-31 15:00:00,288.58,289.13,288.33,289.13,8714.0,275.751,276.2766,275.5121,276.2766,8714.0
2022-08-31 15:05:00,289.08,289.56,288.9,289.07,12141.0,276.2288,276.6875,276.0568,276.2192,12141.0
2022-08-31 15:10:00,289.06,289.75,289.01,289.69,28261.0,276.2097,276.869,276.1619,276.8117,28261.0
2022-08-31 15:15:00,289.65,290.07,289.54,289.68,17568.0,276.7735,277.1748,276.6683,276.8021,17568.0
2022-08-31 15:20:00,289.63,289.63,288.91,288.91,11123.0,276.7543,276.7543,276.0664,276.0664,11123.0
2022-08-31 15:25:00,288.97,289.09,288.72,288.92,24666.0,276.1237,276.2383,275.8848,276.0759,24666.0
2022-08-31 15:30:00,288.88,289.34,288.75,288.98,18872.0,276.0377,276.4772,275.9135,276.1332,18872.0
2022-08-31 15:35:00,288.93,289.53,288.88,289.53,11682.0,276.0855,276.6588,276.0377,276.6588,11682.0
2022-08-31 15:40:00,289.55,290.06,289.32,289.98,15404.0,276.6779,277.1652,276.4581,277.0888,15404.0
2022-08-31 15:45:00,289.93,290.41,289.78,290.34,26887.0,277.041,277.4997,276.8977,277.4328,26887.0
2022-08-31 15:50:00,290.11,290.11,289.34,289.61,39879.0,277.213,277.213,276.4772,276.7352,39879.0
2022-08-31 15:55:00,289.53,289.67,288.38,288.5,87763.0,276.6588,276.7926,275.5599,275.6746,87763.0
2022-09-01 09:30:00,287.8,288.66,287.18,287.48,50101.0,275.0057,275.8275,274.4133,274.6999,50101.0
2022-09-01 09:35:00,287.45,287.75,287.0,287.05,18263.0,274.6713,274.9579,274.2413,274.289,18263.0
2022-09-01 09:40:00,287.27,287.78,287.08,287.14,21530.0,274.4993,274.9866,274.3177,274.375,21530.0
2022-09-01 09:45:00,287.36,287.9,286.95,287.13,15336.0,274.5853,275.1013,274.1935,274.3655,15336.0
2022-09-01 09:50:00,287.03,287.61,286.82,287.51,16030.0,274.2699,274.8241,274.0693,274.7286,16030.0
2022-09-01 09:55:00,287.59,288.14,287.03,288.0,11549.0,274.805,275.3306,274.2699,275.1968,11549.0
2022-09-01 10:00:00,287.82,288.15,286.77,286.97,14310.0,275.0248,275.3401,274.0215,274.2126,14310.0
2022-09-01 10:05:00,286.91,287.49,286.8,287.23,10617.0,274.1553,274.7095,274.0502,274.461,10617.0
2022-09-01 10:10:00,287.03,287.08,286.62,286.77,10051.0,274.2699,274.3177,273.8782,274.0215,10051.0
2022-09-01 10:15:00,286.52,286.65,286.25,286.54,5796.0,273.7826,273.9068,273.5246,273.8017,5796.0
2022-09-01 10:20:00,286.49,287.16,286.48,287.06,5435.0,273.7539,274.3941,273.7444,274.2986,5435.0
2022-09-01 10:25:00,287.24,287.95,287.14,287.66,5427.0,274.4706,275.149,274.375,274.8719,5427.0
2022-09-01 10:30:00,287.59,287.79,286.74,286.85,9930.0,274.805,274.9961,273.9928,274.0979,9930.0
2022-09-01 10:35:00,286.78,286.78,285.81,285.83,7107.0,274.031,274.031,273.1042,273.1233,7107.0
2022-09-01 10:40:00,285.61,285.76,285.07,285.22,8213.0,272.9131,273.0564,272.3971,272.5404,8213.0
2022-09-01 10:45:00,285.23,285.25,284.54,284.74,7106.0,272.5499,272.5691,271.8906,272.0817,7106.0
2022-09-01 10:50:00,284.84,285.36,284.75,284.88,9448.0,272.1773,272.6742,272.0913,272.2155,9448.0
2022-09-01 10:55:00,284.87,285.05,284.45,284.57,10819.0,272.206,272.3779,271.8046,271.9193,10819.0
2022-09-01 11:00:00,284.61,284.72,284.13,284.24,11160.0,271.9575,272.0626,271.4988,271.604,11160.0
2022-09-01 11:05:00,284.26,285.63,284.26,285.45,24265.0,271.6231,272.9322,271.6231,272.7602,24265.0
2022-09-01 11:10:00,285.45,286.54,285.45,286.47,8804.0,272.7602,273.8017,272.7602,273.7348,8804.0
2022-09-01 11:15:00,286.39,286.82,286.27,286.64,9758.0,273.6584,274.0693,273.5437,273.8973,9758.0
2022-09-01 11:20:00,286.54,286.7,285.9,286.31,2854.0,273.8017,273.9546,273.1902,273.5819,2854.0
2022-09-01 11:25:00,286.3,286.3,285.58,285.68,5864.0,273.5724,273.5724,272.8844,272.9799,5864.0
2022-09-01 11:30:00,285.77,286.99,285.74,286.88,11739.0,273.0659,274.2317,273.0373,274.1266,11739.0
2022-09-01 11:35:00,286.98,287.06,286.42,286.46,8689.0,274.2222,274.2986,273.687,273.7253,8689.0
2022-09-01 11:40:00,286.66,286.66,285.99,286.03,4703.0,273.9164,273.9164,273.2762,273.3144,4703.0
2022-09-01 11:45:00,286.1,286.18,285.82,286.1,2267.0,273.3813,273.4577,273.1137,273.3813,2267.0
2022-09-01 11:50:00,286.16,286.4,285.81,286.07,4887.0,273.4386,273.6679,273.1042,273.3526,4887.0
2022-09-01 11:55:00,286.09,286.09,285.48,286.05,4364.0,273.3717,273.3717,272.7888,273.3335,4364.0
2022-09-01 12:00:00,285.99,286.53,285.98,286.53,4410.0,273.2762,273.7922,273.2666,273.7922,4410.0
2022-09-01 12:05:00,286.37,286.68,285.95,286.61,2501.0,273.6393,273.9355,273.2379,273.8686,2501.0
2022-09-01 12:10:00,286.35,286.54,286.21,286.54,2166.0,273.6202,273.8017,273.4864,273.8017,2166.0
2022-09-01 12:15:00,286.61,286.78,286.42,286.56,5661.0,273.8686,274.031,273.687,273.8208,5661.0
2022-09-01 12:20:00,286.53,286.53,286.06,286.22,3750.0,273.7922,273.7922,273.343,273.4959,3750.0
2022-09-01 12:25:00,286.22,286.72,286.05,286.48,6449.0,273.4959,273.9737,273.3335,273.7444,6449.0
2022-09-01 12:30:00,286.36,286.41,286.15,286.41,8364.0,273.6297,273.6775,273.429,273.6775,8364.0
2022-09-01 12:35:00,286.43,286.45,285.82,285.93,4125.0,273.6966,273.7157,273.1137,273.2188,4125.0
2022-09-01 12:40:00,285.97,286.07,285.78,286.0,8092.0,273.2571,273.3526,273.0755,273.2857,8092.0
2022-09-01 12:45:00,286.01,286.11,285.62,286.11,13322.0,273.2953,273.3908,272.9226,273.3908,13322.0
2022-09-01 12:50:00,286.3,286.3,285.74,285.77,4204.0,273.5724,273.5724,273.0373,273.0659,4204.0
2022-09-01 12:55:00,285.78,286.22,285.67,286.09,19046.0,273.0755,273.4959,272.9704,273.3717,19046.0
2022-09-01 13:00:00,286.09,286.81,286.0,286.75,3507.0,273.3717,274.0597,273.2857,274.0024,3507.0
2022-09-01 13:05:00,286.7,287.42,286.66,287.42,8362.0,273.9546,274.6426,273.9164,274.6426,8362.0
2022-09-01 13:10:00,287.27,287.43,286.82,287.37,6148.0,274.4993,274.6521,274.0693,274.5948,6148.0
2022-09-01 13:15:00,287.37,287.59,287.33,287.5,2738.0,274.5948,274.805,274.5566,274.719,2738.0
2022-09-01 13:20:00,287.64,288.1,287.64,288.04,6772.0,274.8528,275.2924,274.8528,275.235,6772.0
2022-09-01 13:25:00,288.16,288.63,288.14,288.5,7458.0,275.3497,275.7988,275.3306,275.6746,7458.0
2022-09-01 13:30:00,288.43,288.52,288.17,288.17,6875.0,275.6077,275.6937,275.3592,275.3592,6875.0
2022-09-01 13:35:00,288.34,288.37,288.01,288.19,5588.0,275.5217,275.5504,275.2064,275.3784,5588.0
2022-09-01 13:40:00,288.22,288.22,287.74,287.85,6880.0,275.407,275.407,274.9484,275.0535,6880.0
2022-09-01 13:45:00,287.84,287.93,287.53,287.75,5233.0,275.0439,275.1299,274.7477,274.9579,5233.0
2022-09-01 13:50:00,287.86,287.89,287.47,287.5,7377.0,275.063,275.0917,274.6904,274.719,7377.0
2022-09-01 13:55:00,287.37,287.87,287.34,287.79,11477.0,274.5948,275.0726,274.5661,274.9961,11477.0
2022-09-01 14:00:00,287.85,288.08,287.38,287.95,5959.0,275.0535,275.2732,274.6044,275.149,5959.0
2022-09-01 14:05:00,288.13,288.13,287.63,287.76,11562.0,275.321,275.321,274.8433,274.9675,11562.0
2022-09-01 14:10:00,287.87,287.97,287.61,287.97,2156.0,275.0726,275.1681,274.8241,275.1681,2156.0
2022-09-01 14:15:00,287.96,288.03,287.67,287.82,3753.0,275.1586,275.2255,274.8815,275.0248,3753.0
2022-09-01 14:20:00,287.85,288.45,287.83,288.17,11973.0,275.0535,275.6268,275.0344,275.3592,11973.0
2022-09-01 14:25:00,288.22,288.65,288.21,288.5,14168.0,275.407,275.8179,275.3975,275.6746,14168.0
2022-09-01 14:30:00,288.42,288.65,288.25,288.25,17078.0,275.5981,275.8179,275.4357,275.4357,17078.0
2022-09-01 14:35:00,288.26,288.76,288.11,288.38,13609.0,275.4452,275.923,275.3019,275.5599,13609.0
2022-09-01 14:40:00,288.27,288.41,287.94,287.94,8197.0,275.4548,275.5886,275.1395,275.1395,8197.0
2022-09-01 14:45:00,288.02,288.27,287.82,287.9,8909.0,275.2159,275.4548,275.0248,275.1013,8909.0
2022-09-01 14:50:00,287.9,288.5,287.81,288.44,4777.0,275.1013,275.6746,275.0153,275.6172,4777.0
2022-09-01 14:55:00,288.37,288.5,287.99,288.28,5443.0,275.5504,275.6746,275.1872,275.4644,5443.0
2022-09-01 15:00:00,288.22,288.59,288.04,288.12,6979.0,275.407,275.7606,275.235,275.3115,6979.0
2022-09-01 15:05:00,288.24,289.03,288.2,288.79,7431.0,275.4261,276.181,275.3879,275.9517,7431.0
2022-09-01 15:10:00,288.81,288.98,288.55,288.71,9470.0,275.9708,276.1332,275.7224,275.8752,9470.0
2022-09-01 15:15:00,288.79,288.84,288.19,288.22,7606.0,275.9517,275.9995,275.3784,275.407,7606.0
2022-09-01 15:20:00,288.16,288.47,287.97,288.25,9615.0,275.3497,275.6459,275.1681,275.4357,9615.0
2022-09-01 15:25:00,288.2,288.23,287.83,287.83,9181.0,275.3879,275.4166,275.0344,275.0344,9181.0
2022-09-01 15:30:00,287.81,287.98,287.55,287.75,12192.0,275.0153,275.1777,274.7668,274.9579,12192.0
2022-09-01 15:35:00,287.84,288.42,287.73,288.27,10685.0,275.0439,275.5981,274.9388,275.4548,10685.0
2022-09-01 15:40:00,288.21,288.54,287.97,288.46,12794.0,275.3975,275.7128,275.1681,275.6364,12794.0
2022-09-01 15:45:00,288.45,288.6,287.99,288.11,14345.0,275.6268,275.7701,275.1872,275.3019,14345.0
2022-09-01 15:50:00,288.19,288.83,288.07,288.8,30769.0,275.3784,275.9899,275.2637,275.9612,30769.0
2022-09-01 15:55:00,288.84,288.95,288.44,288.51,235059.0,275.9995,276.1046,275.6172,275.6841,235059.0
2022-09-02 09:30:00,292.57,293.16,290.1,290.7,45818.0,279.5636,280.1274,277.2034,277.7768,45818.0
2022-09-02 09:35:00,290.84,291.14,290.48,290.93,12240.0,277.9106,278.1972,277.5666,277.9966,12240.0
2022-09-02 09:40:00,290.85,290.85,290.06,290.27,4700.0,277.9201,277.9201,277.1652,277.3659,4700.0
2022-09-02 09:45:00,290.51,290.93,290.36,290.82,19016.0,277.5952,277.9966,277.4519,277.8914,19016.0
2022-09-02 09:50:00,291.01,291.35,290.75,291.07,27825.0,278.073,278.3979,277.8246,278.1303,27825.0
2022-09-02 09:55:00,290.96,291.19,290.3,290.48,13190.0,278.0252,278.245,277.3946,277.5666,13190.0
2022-09-02 10:00:00,290.4,290.57,289.47,289.56,8444.0,277.4901,277.6526,276.6015,276.6875,8444.0
2022-09-02 10:05:00,289.6,290.02,289.51,289.91,8139.0,276.7257,277.127,276.6397,277.0219,8139.0
2022-09-02 10:10:00,289.91,291.31,289.91,291.07,11348.0,277.0219,278.3597,277.0219,278.1303,11348.0
2022-09-02 10:15:00,291.09,291.6,291.03,291.34,8090.0,278.1494,278.6368,278.0921,278.3883,8090.0
2022-09-02 10:20:00,291.43,291.57,291.06,291.25,7272.0,278.4743,278.6081,278.1208,278.3023,7272.0
2022-09-02 10:25:00,291.35,291.92,291.28,291.91,6296.0,278.3979,278.9425,278.331,278.933,6296.0
2022-09-02 10:30:00,292.1,292.62,292.1,292.51,8237.0,279.1145,279.6114,279.1145,279.5063,8237.0
2022-09-02 10:35:00,292.68,292.9,292.43,292.65,16110.0,279.6688,279.879,279.4299,279.6401,16110.0
2022-09-02 10:40:00,292.65,292.7,292.4,292.49,6413.0,279.6401,279.6879,279.4012,279.4872,6413.0
2022-09-02 10:45:00,292.5,292.64,291.83,291.83,11401.0,279.4968,279.6305,278.8565,278.8565,11401.0
2022-09-02 10:50:00,291.84,292.0,291.42,291.51,10782.0,278.8661,279.019,278.4648,278.5508,10782.0
2022-09-02 10:55:00,291.4,291.6,291.06,291.41,14591.0,278.4457,278.6368,278.1208,278.4552,14591.0
2022-09-02 11:00:00,291.5,292.11,291.32,292.06,8600.0,278.5412,279.1241,278.3692,279.0763,8600.0
2022-09-02 11:05:00,292.12,292.26,291.72,291.73,8732.0,279.1336,279.2674,278.7514,278.761,8732.0
2022-09-02 11:10:00,291.73,292.06,291.41,291.88,7914.0,278.761,279.0763,278.4552,278.9043,7914.0
2022-09-02 11:15:00,291.93,291.93,291.5,291.72,10736.0,278.9521,278.9521,278.5412,278.7514,10736.0
2022-09-02 11:20:00,291.63,291.89,291.5,291.82,3382.0,278.6654,278.9139,278.5412,278.847,3382.0
2022-09-02 11:25:00,291.73,291.73,291.53,291.64,6789.0,278.761,278.761,278.5699,278.675,6789.0
2022-09-02 11:30:00,291.66,292.12,291.56,291.67,6013.0,278.6941,279.1336,278.5985,278.7037,6013.0
2022-09-02 11:35:00,291.65,292.06,291.48,292.04,4780.0,278.6845,279.0763,278.5221,279.0572,4780.0
2022-09-02 11:40:00,292.14,292.14,291.45,291.83,16543.0,279.1528,279.1528,278.4934,278.8565,16543.0
2022-09-02 11:45:00,291.78,292.25,291.78,292.16,6566.0,278.8088,279.2579,278.8088,279.1719,6566.0
2022-09-02 11:50:00,292.25,292.26,291.97,291.98,4946.0,279.2579,279.2674,278.9903,278.9999,4946.0
2022-09-02 11:55:00,292.19,292.27,292.08,292.17,2600.0,279.2005,279.277,279.0954,279.1814,2600.0
2022-09-02 12:00:00,292.3,292.42,291.81,291.93,4230.0,279.3056,279.4203,278.8374,278.9521,4230.0
2022-09-02 12:05:00,291.93,292.1,291.8,291.88,2434.0,278.9521,279.1145,278.8279,278.9043,2434.0
2022-09-02 12:10:00,291.85,291.91,291.54,291.6,6707.0,278.8757,278.933,278.5794,278.6368,6707.0
2022-09-02 12:15:00,291.6,291.6,290.95,290.95,3941.0,278.6368,278.6368,278.0157,278.0157,3941.0
2022-09-02 12:20:00,291.06,291.1,289.91,289.95,9708.0,278.1208,278.159,277.0219,277.0601,9708.0
2022-09-02 12:25:00,289.85,289.9,289.44,289.44,4608.0,276.9646,277.0123,276.5728,276.5728,4608.0
2022-09-02 12:30:00,289.54,289.54,288.95,289.0,6345.0,276.6683,276.6683,276.1046,276.1523,6345.0
2022-09-02 12:35:00,288.92,289.11,288.43,288.75,5795.0,276.0759,276.2575,275.6077,275.9135,5795.0
2022-09-02 12:40:00,288.72,288.72,287.73,287.95,30644.0,275.8848,275.8848,274.9388,275.149,30644.0
2022-09-02 12:45:00,287.85,287.85,287.36,287.53,13331.0,275.0535,275.0535,274.5853,274.7477,13331.0
2022-09-02 12:50:00,287.5,287.5,286.8,287.36,5455.0,274.719,274.719,274.0502,274.5853,5455.0
2022-09-02 12:55:00,287.46,287.82,287.23,287.48,5766.0,274.6808,275.0248,274.461,274.6999,5766.0
2022-09-02 13:00:00,287.39,287.39,286.14,286.49,15394.0,274.6139,274.6139,273.4195,273.7539,15394.0
2022-09-02 13:05:00,286.48,286.48,285.72,285.82,20469.0,273.7444,273.7444,273.0182,273.1137,20469.0
2022-09-02 13:10:00,285.79,286.41,285.64,286.2,12235.0,273.0851,273.6775,272.9417,273.4768,12235.0
2022-09-02 13:15:00,286.23,286.27,285.65,286.02,11027.0,273.5055,273.5437,272.9513,273.3048,11027.0
2022-09-02 13:20:00,285.93,285.94,284.82,285.1,18056.0,273.2188,273.2284,272.1582,272.4257,18056.0
2022-09-02 13:25:00,284.91,284.98,284.38,284.43,13693.0,272.2442,272.3111,271.7377,271.7855,13693.0
2022-09-02 13:30:00,284.43,284.65,284.26,284.63,6459.0,271.7855,271.9957,271.6231,271.9766,6459.0
2022-09-02 13:35:00,284.52,285.35,284.36,285.07,3535.0,271.8715,272.6646,271.7186,272.3971,3535.0
2022-09-02 13:40:00,284.94,285.5,284.94,285.49,2840.0,272.2728,272.8079,272.2728,272.7984,2840.0
2022-09-02 13:45:00,285.44,285.7,284.55,284.6,7437.0,272.7506,272.9991,271.9002,271.948,7437.0
2022-09-02 13:50:00,284.42,284.55,284.11,284.24,3017.0,271.776,271.9002,271.4797,271.604,3017.0
2022-09-02 13:55:00,284.34,284.41,284.17,284.2,1777.0,271.6995,271.7664,271.5371,271.5657,1777.0
2022-09-02 14:00:00,284.12,284.66,284.12,284.3,2400.0,271.4893,272.0053,271.4893,271.6613,2400.0
2022-09-02 14:05:00,284.57,284.9,284.19,284.82,4572.0,271.9193,272.2346,271.5562,272.1582,4572.0
2022-09-02 14:10:00,284.74,284.95,284.58,284.76,3198.0,272.0817,272.2824,271.9288,272.1008,3198.0
2022-09-02 14:15:00,284.76,284.92,284.51,284.83,4175.0,272.1008,272.2537,271.862,272.1677,4175.0
2022-09-02 14:20:00,284.82,284.88,284.63,284.86,1882.0,272.1582,272.2155,271.9766,272.1964,1882.0
2022-09-02 14:25:00,284.89,285.53,284.89,285.51,5429.0,272.2251,272.8366,272.2251,272.8175,5429.0
2022-09-02 14:30:00,285.44,285.44,285.08,285.12,2580.0,272.7506,272.7506,272.4066,272.4448,2580.0
2022-09-02 14:35:00,285.15,285.8,285.15,285.6,3677.0,272.4735,273.0946,272.4735,272.9035,3677.0
2022-09-02 14:40:00,285.67,285.92,285.46,285.92,3314.0,272.9704,273.2093,272.7697,273.2093,3314.0
2022-09-02 14:45:00,285.84,285.84,285.26,285.3,7063.0,273.1328,273.1328,272.5786,272.6168,7063.0
2022-09-02 14:50:00,285.32,285.34,284.96,284.98,4049.0,272.6359,272.6551,272.292,272.3111,4049.0
2022-09-02 14:55:00,284.93,285.0,284.45,284.54,4158.0,272.2633,272.3302,271.8046,271.8906,4158.0
2022-09-02 15:00:00,284.59,285.56,284.59,285.44,3129.0,271.9384,272.8653,271.9384,272.7506,3129.0
2022-09-02 15:05:00,285.31,285.83,285.19,285.39,4621.0,272.6264,273.1233,272.5117,272.7028,4621.0
2022-09-02 15:10:00,285.26,285.46,284.92,285.05,4004.0,272.5786,272.7697,272.2537,272.3779,4004.0
2022-09-02 15:15:00,285.15,285.43,285.0,285.18,2880.0,272.4735,272.7411,272.3302,272.5022,2880.0
2022-09-02 15:20:00,285.12,285.42,284.13,284.29,4576.0,272.4448,272.7315,271.4988,271.6517,4576.0
2022-09-02 15:25:00,284.16,284.65,284.15,284.48,3354.0,271.5275,271.9957,271.518,271.8333,3354.0
2022-09-02 15:30:00,284.38,284.49,283.89,283.92,7502.0,271.7377,271.8428,271.2695,271.2982,7502.0
2022-09-02 15:35:00,283.85,283.85,283.0,283.19,5619.0,271.2313,271.2313,270.4191,270.6006,5619.0
2022-09-02 15:40:00,283.17,283.17,282.82,282.89,7282.0,270.5815,270.5815,270.2471,270.314,7282.0
2022-09-02 15:45:00,282.92,283.45,282.92,283.36,28335.0,270.3426,270.8491,270.3426,270.7631,28335.0
2022-09-02 15:50:00,283.31,283.78,283.19,283.78,42278.0,270.7153,271.1644,270.6006,271.1644,42278.0
2022-09-02 15:55:00,283.8,284.38,283.26,284.2,79752.0,271.1835,271.7377,270.6675,271.5657,79752.0
2022-09-06 09:30:00,283.94,285.13,283.15,283.78,66796.0,271.3173,272.4544,270.5624,271.1644,66796.0
2022-09-06 09:35:00,283.5,283.88,282.99,283.0,14900.0,270.8969,271.26,270.4095,270.4191,14900.0
2022-09-06 09:40:00,283.09,283.3,282.55,282.76,28071.0,270.5051,270.7057,269.9891,270.1898,28071.0
2022-09-06 09:45:00,282.76,282.88,281.99,282.43,20848.0,270.1898,270.3044,269.454,269.8744,20848.0
2022-09-06 09:50:00,282.6,282.94,282.47,282.7,13171.0,270.0369,270.3618,269.9126,270.1324,13171.0
2022-09-06 09:55:00,282.82,283.92,282.6,283.92,6477.0,270.2471,271.2982,270.0369,271.2982,6477.0
2022-09-06 10:00:00,283.75,283.79,281.43,281.9,15854.0,271.1357,271.174,268.9189,269.368,15854.0
2022-09-06 10:05:00,281.78,282.07,281.58,281.81,6800.0,269.2533,269.5304,269.0622,269.282,6800.0
2022-09-06 10:10:00,281.87,282.2,281.47,282.18,14361.0,269.3393,269.6546,268.9571,269.6355,14361.0
2022-09-06 10:15:00,282.13,282.13,281.38,281.61,8781.0,269.5878,269.5878,268.8711,269.0909,8781.0
2022-09-06 10:20:00,281.58,281.92,281.35,281.65,5916.0,269.0622,269.3871,268.8424,269.1291,5916.0
2022-09-06 10:25:00,281.69,282.55,281.57,282.13,17589.0,269.1673,269.9891,269.0527,269.5878,17589.0
2022-09-06 10:30:00,282.22,282.79,281.92,282.79,12251.0,269.6738,270.2184,269.3871,270.2184,12251.0
2022-09-06 10:35:00,282.86,283.6,282.59,283.6,16781.0,270.2853,270.9924,270.0273,270.9924,16781.0
2022-09-06 10:40:00,283.59,284.33,283.57,283.83,11212.0,270.9829,271.69,270.9637,271.2122,11212.0
2022-09-06 10:45:00,283.7,284.26,283.63,284.19,9463.0,271.088,271.6231,271.0211,271.5562,9463.0
2022-09-06 10:50:00,284.21,285.23,284.2,284.69,8702.0,271.5753,272.5499,271.5657,272.034,8702.0
2022-09-06 10:55:00,284.81,285.58,284.79,285.46,20080.0,272.1486,272.8844,272.1295,272.7697,20080.0
2022-09-06 11:00:00,285.33,285.38,284.69,285.02,62739.0,272.6455,272.6933,272.034,272.3493,62739.0
2022-09-06 11:05:00,285.04,285.88,284.83,285.52,31311.0,272.3684,273.1711,272.1677,272.8271,31311.0
2022-09-06 11:10:00,285.52,285.6,284.84,284.92,15237.0,272.8271,272.9035,272.1773,272.2537,15237.0
2022-09-06 11:15:00,284.95,285.21,284.77,284.98,15648.0,272.2824,272.5308,272.1104,272.3111,15648.0
2022-09-06 11:20:00,284.94,285.37,284.74,285.04,16660.0,272.2728,272.6837,272.0817,272.3684,16660.0
2022-09-06 11:25:00,285.14,285.4,284.34,284.59,10978.0,272.4639,272.7124,271.6995,271.9384,10978.0
2022-09-06 11:30:00,284.72,285.74,284.43,285.47,16120.0,272.0626,273.0373,271.7855,272.7793,16120.0
2022-09-06 11:35:00,285.44,285.48,284.87,285.24,11601.0,272.7506,272.7888,272.206,272.5595,11601.0
2022-09-06 11:40:00,285.17,286.22,284.99,285.49,11098.0,272.4926,273.4959,272.3206,272.7984,11098.0
2022-09-06 11:45:00,285.43,285.93,285.25,285.38,14728.0,272.7411,273.2188,272.5691,272.6933,14728.0
2022-09-06 11:50:00,285.5,286.05,285.47,285.85,8388.0,272.8079,273.3335,272.7793,273.1424,8388.0
2022-09-06 11:55:00,285.8,285.98,285.66,285.98,7578.0,273.0946,273.2666,272.9608,273.2666,7578.0
2022-09-06 12:00:00,285.88,286.11,285.72,285.78,13924.0,273.1711,273.3908,273.0182,273.0755,13924.0
2022-09-06 12:05:00,285.75,286.12,284.8,284.81,7416.0,273.0468,273.4004,272.1391,272.1486,7416.0
2022-09-06 12:10:00,284.87,284.92,284.72,284.78,7058.0,272.206,272.2537,272.0626,272.12,7058.0
2022-09-06 12:15:00,284.72,284.72,283.94,284.17,4095.0,272.0626,272.0626,271.3173,271.5371,4095.0
2022-09-06 12:20:00,284.12,284.3,283.63,283.7,5566.0,271.4893,271.6613,271.0211,271.088,5566.0
2022-09-06 12:25:00,283.82,283.95,283.47,283.95,7186.0,271.2026,271.3269,270.8682,271.3269,7186.0
2022-09-06 12:30:00,283.91,284.19,283.86,284.09,4938.0,271.2886,271.5562,271.2409,271.4606,4938.0
2022-09-06 12:35:00,284.17,284.25,283.86,284.03,6401.0,271.5371,271.6135,271.2409,271.4033,6401.0
2022-09-06 12:40:00,284.06,284.79,283.82,284.79,4860.0,271.432,272.1295,271.2026,272.1295,4860.0
2022-09-06 12:45:00,284.82,284.82,284.29,284.44,7919.0,272.1582,272.1582,271.6517,271.7951,7919.0
2022-09-06 12:50:00,284.48,284.6,284.18,284.6,4574.0,271.8333,271.948,271.5466,271.948,4574.0
2022-09-06 12:55:00,284.69,284.89,284.45,284.54,6603.0,272.034,272.2251,271.8046,271.8906,6603.0
2022-09-06 13:00:00,284.46,284.48,283.9,284.13,4685.0,271.8142,271.8333,271.2791,271.4988,4685.0
2022-09-06 13:05:00,284.1,284.1,283.12,283.12,4313.0,271.4702,271.4702,270.5337,270.5337,4313.0
2022-09-06 13:10:00,283.08,283.33,282.53,282.67,9367.0,270.4955,270.7344,269.97,270.1038,9367.0
2022-09-06 13:15:00,282.62,283.23,282.29,283.09,9751.0,270.056,270.6389,269.7406,270.5051,9751.0
2022-09-06 13:20:00,283.23,283.44,282.97,283.18,7006.0,270.6389,270.8395,270.3904,270.5911,7006.0
2022-09-06 13:25:00,283.32,283.32,282.89,282.9,4901.0,270.7249,270.7249,270.314,270.3235,4901.0
2022-09-06 13:30:00,282.88,283.56,282.76,283.49,4229.0,270.3044,270.9542,270.1898,270.8873,4229.0
2022-09-06 13:35:00,283.46,283.71,283.16,283.65,5588.0,270.8586,271.0975,270.572,271.0402,5588.0
2022-09-06 13:40:00,283.64,283.67,283.15,283.5,3771.0,271.0306,271.0593,270.5624,270.8969,3771.0
2022-09-06 13:45:00,283.57,283.92,282.87,282.87,32475.0,270.9637,271.2982,270.2949,270.2949,32475.0
2022-09-06 13:50:00,282.83,283.36,282.83,283.36,7526.0,270.2566,270.7631,270.2566,270.7631,7526.0
2022-09-06 13:55:00,283.44,283.94,283.21,283.94,19087.0,270.8395,271.3173,270.6197,271.3173,19087.0
2022-09-06 14:00:00,283.8,284.15,283.32,283.72,39986.0,271.1835,271.518,270.7249,271.1071,39986.0
2022-09-06 14:05:00,283.7,283.87,283.4,283.74,13736.0,271.088,271.2504,270.8013,271.1262,13736.0
2022-09-06 14:10:00,283.59,284.36,283.59,283.92,27281.0,270.9829,271.7186,270.9829,271.2982,27281.0
2022-09-06 14:15:00,283.87,284.19,283.77,283.98,14353.0,271.2504,271.5562,271.1549,271.3555,14353.0
2022-09-06 14:20:00,283.99,284.11,283.63,283.88,11458.0,271.3651,271.4797,271.0211,271.26,11458.0
2022-09-06 14:25:00,283.98,284.11,283.71,283.71,10545.0,271.3555,271.4797,271.0975,271.0975,10545.0
2022-09-06 14:30:00,283.75,283.82,283.13,283.51,11857.0,271.1357,271.2026,270.5433,270.9064,11857.0
2022-09-06 14:35:00,283.5,283.84,283.36,283.72,11443.0,270.8969,271.2217,270.7631,271.1071,11443.0
2022-09-06 14:40:00,283.63,283.68,283.37,283.49,8086.0,271.0211,271.0689,270.7726,270.8873,8086.0
2022-09-06 14:45:00,283.44,283.68,283.32,283.56,5795.0,270.8395,271.0689,270.7249,270.9542,5795.0
2022-09-06 14:50:00,283.63,283.63,283.02,283.53,8171.0,271.0211,271.0211,270.4382,270.9255,8171.0
2022-09-06 14:55:00,283.61,283.98,283.23,283.38,25522.0,271.002,271.3555,270.6389,270.7822,25522.0
2022-09-06 15:00:00,283.37,283.45,282.88,283.15,7031.0,270.7726,270.8491,270.3044,270.5624,7031.0
2022-09-06 15:05:00,283.12,283.92,283.07,283.91,7390.0,270.5337,271.2982,270.486,271.2886,7390.0
2022-09-06 15:10:00,283.85,284.1,283.65,283.74,23794.0,271.2313,271.4702,271.0402,271.1262,23794.0
2022-09-06 15:15:00,283.75,284.39,283.75,283.76,14663.0,271.1357,271.7473,271.1357,271.1453,14663.0
2022-09-06 15:20:00,283.68,283.88,283.14,283.74,15075.0,271.0689,271.26,270.5529,271.1262,15075.0
2022-09-06 15:25:00,283.71,283.93,283.42,283.73,20042.0,271.0975,271.3077,270.8204,271.1166,20042.0
2022-09-06 15:30:00,283.6,283.61,282.89,283.04,14121.0,270.9924,271.002,270.314,270.4573,14121.0
2022-09-06 15:35:00,283.23,283.5,283.05,283.13,11070.0,270.6389,270.8969,270.4669,270.5433,11070.0
2022-09-06 15:40:00,283.14,283.69,283.06,283.64,23058.0,270.5529,271.0784,270.4764,271.0306,23058.0
2022-09-06 15:45:00,283.64,283.74,283.3,283.74,37060.0,271.0306,271.1262,270.7057,271.1262,37060.0
2022-09-06 15:50:00,283.74,283.74,283.2,283.4,34263.0,271.1262,271.1262,270.6102,270.8013,34263.0
2022-09-06 15:55:00,283.35,283.82,282.87,283.53,131009.0,270.7535,271.2026,270.2949,270.9255,131009.0
2022-09-07 09:30:00,282.16,283.62,279.39,282.51,34472.0,269.6164,271.0115,266.9696,269.9509,34472.0
2022-09-07 09:35:00,282.65,282.91,282.14,282.4,21701.0,270.0846,270.3331,269.5973,269.8458,21701.0
2022-09-07 09:40:00,282.59,283.22,282.02,282.46,73032.0,270.0273,270.6293,269.4826,269.9031,73032.0
2022-09-07 09:45:00,282.46,283.38,282.33,282.98,45191.0,269.9031,270.7822,269.7789,270.4,45191.0
2022-09-07 09:50:00,283.0,283.55,282.86,283.1,12560.0,270.4191,270.9446,270.2853,270.5146,12560.0
2022-09-07 09:55:00,283.12,283.45,282.81,283.0,11271.0,270.5337,270.8491,270.2375,270.4191,11271.0
2022-09-07 10:00:00,282.82,283.17,282.14,282.78,6694.0,270.2471,270.5815,269.5973,270.2089,6694.0
2022-09-07 10:05:00,283.01,283.08,282.45,282.97,4064.0,270.4286,270.4955,269.8935,270.3904,4064.0
2022-09-07 10:10:00,282.85,283.03,282.17,282.17,4657.0,270.2758,270.4477,269.626,269.626,4657.0
2022-09-07 10:15:00,282.17,282.47,282.04,282.47,7022.0,269.626,269.9126,269.5018,269.9126,7022.0
2022-09-07 10:20:00,282.44,282.67,282.09,282.47,5398.0,269.884,270.1038,269.5495,269.9126,5398.0
2022-09-07 10:25:00,282.11,282.78,282.11,282.57,5758.0,269.5686,270.2089,269.5686,270.0082,5758.0
2022-09-07 10:30:00,282.67,283.4,282.63,282.63,7238.0,270.1038,270.8013,270.0655,270.0655,7238.0
2022-09-07 10:35:00,282.77,283.31,282.62,282.75,6034.0,270.1993,270.7153,270.056,270.1802,6034.0
2022-09-07 10:40:00,282.84,283.02,282.05,282.41,12456.0,270.2662,270.4382,269.5113,269.8553,12456.0
2022-09-07 10:45:00,282.55,282.67,282.22,282.37,3130.0,269.9891,270.1038,269.6738,269.8171,3130.0
2022-09-07 10:50:00,282.44,282.64,282.07,282.61,12200.0,269.884,270.0751,269.5304,270.0464,12200.0
2022-09-07 10:55:00,282.58,282.74,282.12,282.12,13825.0,270.0178,270.1706,269.5782,269.5782,13825.0
2022-09-07 11:00:00,282.15,282.66,281.66,282.58,16735.0,269.6069,270.0942,269.1387,270.0178,16735.0
2022-09-07 11:05:00,282.58,282.98,282.54,282.64,14107.0,270.0178,270.4,269.9795,270.0751,14107.0
2022-09-07 11:10:00,282.68,283.27,282.65,282.77,46065.0,270.1133,270.6771,270.0846,270.1993,46065.0
2022-09-07 11:15:00,282.76,282.77,282.16,282.55,44965.0,270.1898,270.1993,269.6164,269.9891,44965.0
2022-09-07 11:20:00,282.67,283.34,282.62,283.34,14280.0,270.1038,270.744,270.056,270.744,14280.0
2022-09-07 11:25:00,283.33,283.68,283.24,283.24,9171.0,270.7344,271.0689,270.6484,270.6484,9171.0
2022-09-07 11:30:00,283.17,283.31,282.88,283.1,22179.0,270.5815,270.7153,270.3044,270.5146,22179.0
2022-09-07 11:35:00,283.16,283.59,282.86,282.97,16423.0,270.572,270.9829,270.2853,270.3904,16423.0
2022-09-07 11:40:00,282.99,283.26,282.48,282.72,9761.0,270.4095,270.6675,269.9222,270.1515,9761.0
2022-09-07 11:45:00,282.63,283.05,282.63,283.0,4002.0,270.0655,270.4669,270.0655,270.4191,4002.0
2022-09-07 11:50:00,282.95,283.28,282.83,283.27,10152.0,270.3713,270.6866,270.2566,270.6771,10152.0
2022-09-07 11:55:00,283.36,283.73,282.84,283.07,28056.0,270.7631,271.1166,270.2662,270.486,28056.0
2022-09-07 12:00:00,283.08,283.62,283.0,283.44,11440.0,270.4955,271.0115,270.4191,270.8395,11440.0
2022-09-07 12:05:00,283.55,283.83,283.15,283.74,9080.0,270.9446,271.2122,270.5624,271.1262,9080.0
2022-09-07 12:10:00,283.78,283.87,283.55,283.66,5383.0,271.1644,271.2504,270.9446,271.0497,5383.0
2022-09-07 12:15:00,283.64,283.85,283.44,283.68,6270.0,271.0306,271.2313,270.8395,271.0689,6270.0
2022-09-07 12:20:00,283.78,283.78,283.36,283.51,7796.0,271.1644,271.1644,270.7631,270.9064,7796.0
2022-09-07 12:25:00,283.55,284.11,283.48,284.05,4264.0,270.9446,271.4797,270.8777,271.4224,4264.0
2022-09-07 12:30:00,283.96,284.31,283.85,284.28,4540.0,271.3364,271.6708,271.2313,271.6422,4540.0
2022-09-07 12:35:00,284.32,284.71,284.06,284.6,6513.0,271.6804,272.0531,271.432,271.948,6513.0
2022-09-07 12:40:00,284.7,285.44,284.68,285.4,11023.0,272.0435,272.7506,272.0244,272.7124,11023.0
2022-09-07 12:45:00,285.49,285.66,285.28,285.55,5520.0,272.7984,272.9608,272.5977,272.8557,5520.0
2022-09-07 12:50:00,285.56,285.56,285.22,285.42,5436.0,272.8653,272.8653,272.5404,272.7315,5436.0
2022-09-07 12:55:00,285.4,285.54,285.23,285.54,6616.0,272.7124,272.8462,272.5499,272.8462,6616.0
2022-09-07 13:00:00,285.44,286.03,285.38,285.86,6153.0,272.7506,273.3144,272.6933,273.1519,6153.0
2022-09-07 13:05:00,285.87,286.07,285.81,285.93,5380.0,273.1615,273.3526,273.1042,273.2188,5380.0
2022-09-07 13:10:00,286.0,286.0,285.6,285.71,5686.0,273.2857,273.2857,272.9035,273.0086,5686.0
2022-09-07 13:15:00,285.85,285.85,285.44,285.5,4437.0,273.1424,273.1424,272.7506,272.8079,4437.0
2022-09-07 13:20:00,285.56,285.77,285.21,285.22,5602.0,272.8653,273.0659,272.5308,272.5404,5602.0
2022-09-07 13:25:00,285.05,285.25,285.03,285.09,3074.0,272.3779,272.5691,272.3588,272.4162,3074.0
2022-09-07 13:30:00,285.1,285.54,285.04,285.4,5842.0,272.4257,272.8462,272.3684,272.7124,5842.0
2022-09-07 13:35:00,285.41,285.68,285.3,285.68,27891.0,272.7219,272.9799,272.6168,272.9799,27891.0
2022-09-07 13:40:00,285.74,286.16,285.6,286.16,7135.0,273.0373,273.4386,272.9035,273.4386,7135.0
2022-09-07 13:45:00,286.21,286.49,286.11,286.43,4707.0,273.4864,273.7539,273.3908,273.6966,4707.0
2022-09-07 13:50:00,286.44,286.88,286.36,286.7,8111.0,273.7062,274.1266,273.6297,273.9546,8111.0
2022-09-07 13:55:00,286.78,286.82,286.59,286.63,4298.0,274.031,274.0693,273.8495,273.8877,4298.0
2022-09-07 14:00:00,286.72,287.55,286.7,287.5,6889.0,273.9737,274.7668,273.9546,274.719,6889.0
2022-09-07 14:05:00,287.55,287.56,286.91,287.0,4087.0,274.7668,274.7764,274.1553,274.2413,4087.0
2022-09-07 14:10:00,286.88,287.25,286.8,287.09,6140.0,274.1266,274.4801,274.0502,274.3273,6140.0
2022-09-07 14:15:00,287.03,287.03,286.08,286.13,7333.0,274.2699,274.2699,273.3622,273.4099,7333.0
2022-09-07 14:20:00,286.18,286.37,286.14,286.28,4037.0,273.4577,273.6393,273.4195,273.5533,4037.0
2022-09-07 14:25:00,286.37,286.99,286.3,286.99,4742.0,273.6393,274.2317,273.5724,274.2317,4742.0
2022-09-07 14:30:00,286.95,287.19,286.78,287.1,5667.0,274.1935,274.4228,274.031,274.3368,5667.0
2022-09-07 14:35:00,287.08,287.26,287.0,287.05,4330.0,274.3177,274.4897,274.2413,274.289,4330.0
2022-09-07 14:40:00,287.1,287.48,287.08,287.19,6170.0,274.3368,274.6999,274.3177,274.4228,6170.0
2022-09-07 14:45:00,287.24,287.38,287.21,287.28,4443.0,274.4706,274.6044,274.4419,274.5088,4443.0
2022-09-07 14:50:00,287.28,287.39,286.91,287.1,3321.0,274.5088,274.6139,274.1553,274.3368,3321.0
2022-09-07 14:55:00,287.19,287.39,287.02,287.28,5655.0,274.4228,274.6139,274.2604,274.5088,5655.0
2022-09-07 15:00:00,287.28,287.34,287.04,287.23,5743.0,274.5088,274.5661,274.2795,274.461,5743.0
2022-09-07 15:05:00,287.19,287.37,286.99,287.35,3470.0,274.4228,274.5948,274.2317,274.5757,3470.0
2022-09-07 15:10:00,287.41,287.44,287.1,287.23,5229.0,274.633,274.6617,274.3368,274.461,5229.0
2022-09-07 15:15:00,287.27,287.6,287.26,287.28,6056.0,274.4993,274.8146,274.4897,274.5088,6056.0
2022-09-07 15:20:00,287.28,287.58,287.24,287.57,6318.0,274.5088,274.7955,274.4706,274.7859,6318.0
2022-09-07 15:25:00,287.61,288.04,287.61,287.97,8493.0,274.8241,275.235,274.8241,275.1681,8493.0
2022-09-07 15:30:00,287.92,287.94,287.49,287.54,10452.0,275.1204,275.1395,274.7095,274.7573,10452.0
2022-09-07 15:35:00,287.6,287.72,287.25,287.25,5982.0,274.8146,274.9293,274.4801,274.4801,5982.0
2022-09-07 15:40:00,287.34,287.39,287.06,287.35,7923.0,274.5661,274.6139,274.2986,274.5757,7923.0
2022-09-07 15:45:00,287.28,288.03,287.25,287.84,27497.0,274.5088,275.2255,274.4801,275.0439,27497.0
2022-09-07 15:50:00,287.84,287.84,287.18,287.28,26160.0,275.0439,275.0439,274.4133,274.5088,26160.0
2022-09-07 15:55:00,287.21,287.21,286.44,286.88,63620.0,274.4419,274.4419,273.7062,274.1266,63620.0
2022-09-08 09:30:00,284.2,284.7,282.4,282.71,48181.0,271.5657,272.0435,269.8458,270.142,48181.0
2022-09-08 09:35:00,282.71,284.09,282.36,283.82,23494.0,270.142,271.4606,269.8075,271.2026,23494.0
2022-09-08 09:40:00,283.44,284.62,282.69,284.29,15471.0,270.8395,271.9671,270.1229,271.6517,15471.0
2022-09-08 09:45:00,284.11,284.9,283.84,284.53,15312.0,271.4797,272.2346,271.2217,271.8811,15312.0
2022-09-08 09:50:00,284.44,284.73,283.99,284.68,13321.0,271.7951,272.0722,271.3651,272.0244,13321.0
2022-09-08 09:55:00,284.71,285.37,284.32,284.89,6184.0,272.0531,272.6837,271.6804,272.2251,6184.0
2022-09-08 10:00:00,285.02,285.07,283.79,283.79,9297.0,272.3493,272.3971,271.174,271.174,9297.0
2022-09-08 10:05:00,283.79,284.89,283.73,284.47,7606.0,271.174,272.2251,271.1166,271.8237,7606.0
2022-09-08 10:10:00,284.47,284.92,284.17,284.26,5869.0,271.8237,272.2537,271.5371,271.6231,5869.0
2022-09-08 10:15:00,284.29,285.89,284.17,285.89,6917.0,271.6517,273.1806,271.5371,273.1806,6917.0
2022-09-08 10:20:00,285.86,286.44,285.49,285.71,6896.0,273.1519,273.7062,272.7984,273.0086,6896.0
2022-09-08 10:25:00,285.56,286.24,285.49,286.01,7174.0,272.8653,273.515,272.7984,273.2953,7174.0
2022-09-08 10:30:00,285.95,286.49,285.52,286.33,6293.0,273.2379,273.7539,272.8271,273.601,6293.0
2022-09-08 10:35:00,286.15,286.99,285.93,286.64,7344.0,273.429,274.2317,273.2188,273.8973,7344.0
2022-09-08 10:40:00,286.57,286.98,286.3,286.9,13537.0,273.8304,274.2222,273.5724,274.1457,13537.0
2022-09-08 10:45:00,286.96,287.23,286.64,286.77,9640.0,274.203,274.461,273.8973,274.0215,9640.0
2022-09-08 10:50:00,286.74,286.85,286.38,286.73,5838.0,273.9928,274.0979,273.6488,273.9833,5838.0
2022-09-08 10:55:00,286.7,287.25,286.58,287.0,7883.0,273.9546,274.4801,273.8399,274.2413,7883.0
2022-09-08 11:00:00,287.18,287.61,287.08,287.17,7464.0,274.4133,274.8241,274.3177,274.4037,7464.0
2022-09-08 11:05:00,287.33,287.68,287.19,287.64,6094.0,274.5566,274.891,274.4228,274.8528,6094.0
2022-09-08 11:10:00,287.57,287.61,287.26,287.58,6909.0,274.7859,274.8241,274.4897,274.7955,6909.0
2022-09-08 11:15:00,287.52,287.9,287.4,287.74,9436.0,274.7381,275.1013,274.6235,274.9484,9436.0
2022-09-08 11:20:00,287.78,288.1,287.65,287.65,6368.0,274.9866,275.2924,274.8624,274.8624,6368.0
2022-09-08 11:25:00,287.71,287.72,287.33,287.51,7122.0,274.9197,274.9293,274.5566,274.7286,7122.0
2022-09-08 11:30:00,287.49,287.8,287.27,287.73,17257.0,274.7095,275.0057,274.4993,274.9388,17257.0
2022-09-08 11:35:00,287.7,287.98,287.39,287.56,23995.0,274.9101,275.1777,274.6139,274.7764,23995.0
2022-09-08 11:40:00,287.56,287.58,287.17,287.36,9624.0,274.7764,274.7955,274.4037,274.5853,9624.0
2022-09-08 11:45:00,287.34,287.66,287.11,287.15,6370.0,274.5661,274.8719,274.3464,274.3846,6370.0
2022-09-08 11:50:00,287.16,287.53,287.07,287.51,8098.0,274.3941,274.7477,274.3081,274.7286,8098.0
2022-09-08 11:55:00,287.69,287.7,287.26,287.27,6669.0,274.9006,274.9101,274.4897,274.4993,6669.0
2022-09-08 12:00:00,287.35,287.38,285.41,285.41,16493.0,274.5757,274.6044,272.7219,272.7219,16493.0
2022-09-08 12:05:00,285.47,285.48,284.33,284.8,16905.0,272.7793,272.7888,271.69,272.1391,16905.0
2022-09-08 12:10:00,284.66,284.96,284.08,284.51,8826.0,272.0053,272.292,271.4511,271.862,8826.0
2022-09-08 12:15:00,284.33,285.03,284.0,284.56,11104.0,271.69,272.3588,271.3746,271.9097,11104.0
2022-09-08 12:20:00,284.54,284.79,283.95,284.34,9067.0,271.8906,272.1295,271.3269,271.6995,9067.0
2022-09-08 12:25:00,284.16,284.74,284.12,284.62,6945.0,271.5275,272.0817,271.4893,271.9671,6945.0
2022-09-08 12:30:00,284.67,285.31,284.52,285.13,12233.0,272.0148,272.6264,271.8715,272.4544,12233.0
2022-09-08 12:35:00,285.42,285.64,285.2,285.41,5438.0,272.7315,272.9417,272.5213,272.7219,5438.0
2022-09-08 12:40:00,285.3,286.3,285.19,286.3,9503.0,272.6168,273.5724,272.5117,273.5724,9503.0
2022-09-08 12:45:00,286.17,286.37,285.89,286.29,11342.0,273.4482,273.6393,273.1806,273.5628,11342.0
2022-09-08 12:50:00,286.28,286.89,286.19,286.5,5965.0,273.5533,274.1362,273.4673,273.7635,5965.0
2022-09-08 12:55:00,286.67,286.74,286.34,286.34,5494.0,273.9259,273.9928,273.6106,273.6106,5494.0
2022-09-08 13:00:00,286.34,286.47,285.77,285.9,4015.0,273.6106,273.7348,273.0659,273.1902,4015.0
2022-09-08 13:05:00,286.14,286.14,285.72,286.08,3357.0,273.4195,273.4195,273.0182,273.3622,3357.0
2022-09-08 13:10:00,286.51,287.4,286.4,287.2,5563.0,273.773,274.6235,273.6679,274.4324,5563.0
2022-09-08 13:15:00,287.12,287.36,286.96,287.14,6470.0,274.3559,274.5853,274.203,274.375,6470.0
2022-09-08 13:20:00,287.25,287.34,287.09,287.3,2930.0,274.4801,274.5661,274.3273,274.5279,2930.0
2022-09-08 13:25:00,287.6,287.7,287.27,287.39,5232.0,274.8146,274.9101,274.4993,274.6139,5232.0
2022-09-08 13:30:00,287.45,287.63,287.19,287.63,4797.0,274.6713,274.8433,274.4228,274.8433,4797.0
2022-09-08 13:35:00,287.63,287.91,287.44,287.85,3397.0,274.8433,275.1108,274.6617,275.0535,3397.0
2022-09-08 13:40:00,287.74,288.09,287.69,288.09,1957.0,274.9484,275.2828,274.9006,275.2828,1957.0
2022-09-08 13:45:00,287.94,287.99,287.65,287.93,6394.0,275.1395,275.1872,274.8624,275.1299,6394.0
2022-09-08 13:50:00,287.96,287.96,287.48,287.59,5133.0,275.1586,275.1586,274.6999,274.805,5133.0
2022-09-08 13:55:00,287.64,287.72,286.83,287.53,5479.0,274.8528,274.9293,274.0788,274.7477,5479.0
2022-09-08 14:00:00,287.69,287.72,287.23,287.72,7279.0,274.9006,274.9293,274.461,274.9293,7279.0
2022-09-08 14:05:00,287.74,287.9,287.34,287.4,5131.0,274.9484,275.1013,274.5661,274.6235,5131.0
2022-09-08 14:10:00,287.6,287.77,287.31,287.4,3794.0,274.8146,274.977,274.5375,274.6235,3794.0
2022-09-08 14:15:00,287.29,287.65,287.27,287.57,3492.0,274.5184,274.8624,274.4993,274.7859,3492.0
2022-09-08 14:20:00,287.57,287.79,287.45,287.59,3700.0,274.7859,274.9961,274.6713,274.805,3700.0
2022-09-08 14:25:00,287.71,287.93,287.64,287.67,4743.0,274.9197,275.1299,274.8528,274.8815,4743.0
2022-09-08 14:30:00,287.81,288.16,287.73,288.12,4013.0,275.0153,275.3497,274.9388,275.3115,4013.0
2022-09-08 14:35:00,288.1,288.21,287.91,288.14,4014.0,275.2924,275.3975,275.1108,275.3306,4014.0
2022-09-08 14:40:00,288.13,288.18,287.12,287.63,4192.0,275.321,275.3688,274.3559,274.8433,4192.0
2022-09-08 14:45:00,287.58,287.58,286.98,287.09,3243.0,274.7955,274.7955,274.2222,274.3273,3243.0
2022-09-08 14:50:00,287.09,287.51,286.88,287.43,4932.0,274.3273,274.7286,274.1266,274.6521,4932.0
2022-09-08 14:55:00,287.35,287.36,287.02,287.15,6613.0,274.5757,274.5853,274.2604,274.3846,6613.0
2022-09-08 15:00:00,287.25,287.37,286.63,286.76,3413.0,274.4801,274.5948,273.8877,274.0119,3413.0
2022-09-08 15:05:00,286.82,287.14,286.81,286.92,5062.0,274.0693,274.375,274.0597,274.1648,5062.0
2022-09-08 15:10:00,286.84,287.24,286.69,287.18,4164.0,274.0884,274.4706,273.945,274.4133,4164.0
2022-09-08 15:15:00,287.35,287.56,287.13,287.48,7152.0,274.5757,274.7764,274.3655,274.6999,7152.0
2022-09-08 15:20:00,287.52,287.82,287.41,287.77,5686.0,274.7381,275.0248,274.633,274.977,5686.0
2022-09-08 15:25:00,287.81,287.81,287.18,287.23,5425.0,275.0153,275.0153,274.4133,274.461,5425.0
2022-09-08 15:30:00,287.14,287.42,286.95,287.0,12727.0,274.375,274.6426,274.1935,274.2413,12727.0
2022-09-08 15:35:00,287.04,287.15,286.84,286.95,10090.0,274.2795,274.3846,274.0884,274.1935,10090.0
2022-09-08 15:40:00,286.93,287.01,286.29,286.29,6873.0,274.1744,274.2508,273.5628,273.5628,6873.0
2022-09-08 15:45:00,286.28,286.94,286.28,286.58,9785.0,273.5533,274.1839,273.5533,273.8399,9785.0
2022-09-08 15:50:00,286.73,287.85,286.72,287.81,22977.0,273.9833,275.0535,273.9737,275.0153,22977.0
2022-09-08 15:55:00,287.76,288.3,287.74,287.95,105290.0,274.9675,275.4835,274.9484,275.149,105290.0
2022-09-09 09:30:00,289.4,290.07,289.08,289.68,31209.0,276.5346,277.1748,276.2288,276.8021,31209.0
2022-09-09 09:35:00,289.8,290.22,289.25,289.98,26867.0,276.9168,277.3181,276.3912,277.0888,26867.0
2022-09-09 09:40:00,289.98,290.44,288.9,289.74,26193.0,277.0888,277.5283,276.0568,276.8595,26193.0
2022-09-09 09:45:00,289.7,290.23,289.2,289.73,12677.0,276.8212,277.3277,276.3435,276.8499,12677.0
2022-09-09 09:50:00,289.85,290.13,289.64,290.0,17433.0,276.9646,277.2321,276.7639,277.1079,17433.0
2022-09-09 09:55:00,289.97,290.86,289.5,290.81,10606.0,277.0792,277.9297,276.6301,277.8819,10606.0
2022-09-09 10:00:00,290.83,291.54,290.44,290.84,11832.0,277.901,278.5794,277.5283,277.9106,11832.0
2022-09-09 10:05:00,290.89,291.66,290.83,291.59,3300.0,277.9583,278.6941,277.901,278.6272,3300.0
2022-09-09 10:10:00,291.54,291.54,291.16,291.35,3819.0,278.5794,278.5794,278.2163,278.3979,3819.0
2022-09-09 10:15:00,291.36,291.8,291.1,291.21,6205.0,278.4074,278.8279,278.159,278.2641,6205.0
2022-09-09 10:20:00,291.21,291.45,290.92,290.93,4674.0,278.2641,278.4934,277.987,277.9966,4674.0
2022-09-09 10:25:00,290.86,291.61,290.7,291.47,6110.0,277.9297,278.6463,277.7768,278.5125,6110.0
2022-09-09 10:30:00,291.48,291.95,291.36,291.75,22976.0,278.5221,278.9712,278.4074,278.7801,22976.0
2022-09-09 10:35:00,291.8,291.82,291.43,291.65,5465.0,278.8279,278.847,278.4743,278.6845,5465.0
2022-09-09 10:40:00,291.82,292.09,291.74,291.91,7001.0,278.847,279.105,278.7705,278.933,7001.0
2022-09-09 10:45:00,291.99,292.03,291.65,291.97,5697.0,279.0094,279.0476,278.6845,278.9903,5697.0
2022-09-09 10:50:00,291.92,291.96,291.71,291.77,7157.0,278.9425,278.9808,278.7419,278.7992,7157.0
2022-09-09 10:55:00,291.9,291.92,291.68,291.72,7994.0,278.9234,278.9425,278.7132,278.7514,7994.0
2022-09-09 11:00:00,291.74,291.95,291.28,291.51,8810.0,278.7705,278.9712,278.331,278.5508,8810.0
2022-09-09 11:05:00,291.61,291.75,291.18,291.18,10210.0,278.6463,278.7801,278.2354,278.2354,10210.0
2022-09-09 11:10:00,291.11,291.38,290.99,291.14,21500.0,278.1685,278.4265,278.0539,278.1972,21500.0
2022-09-09 11:15:00,291.22,291.49,290.55,290.6,20861.0,278.2737,278.5317,277.6334,277.6812,20861.0
2022-09-09 11:20:00,290.56,290.6,290.29,290.58,17619.0,277.643,277.6812,277.385,277.6621,17619.0
2022-09-09 11:25:00,290.63,291.3,290.63,290.93,18415.0,277.7099,278.3501,277.7099,277.9966,18415.0
2022-09-09 11:30:00,290.9,291.03,290.42,290.7,14692.0,277.9679,278.0921,277.5092,277.7768,14692.0
2022-09-09 11:35:00,290.71,291.27,290.66,291.27,12150.0,277.7863,278.3214,277.7386,278.3214,12150.0
2022-09-09 11:40:00,291.26,291.4,290.68,290.8,9167.0,278.3119,278.4457,277.7577,277.8723,9167.0
2022-09-09 11:45:00,290.67,290.69,290.27,290.46,22721.0,277.7481,277.7672,277.3659,277.5474,22721.0
2022-09-09 11:50:00,290.47,290.48,290.13,290.26,6872.0,277.557,277.5666,277.2321,277.3563,6872.0
2022-09-09 11:55:00,290.29,290.47,290.26,290.44,6411.0,277.385,277.557,277.3563,277.5283,6411.0
2022-09-09 12:00:00,290.48,290.48,289.72,289.84,8004.0,277.5666,277.5666,276.8403,276.955,8004.0
2022-09-09 12:05:00,289.93,290.16,289.82,289.97,17386.0,277.041,277.2608,276.9359,277.0792,17386.0
2022-09-09 12:10:00,290.07,290.22,290.01,290.01,5238.0,277.1748,277.3181,277.1174,277.1174,5238.0
2022-09-09 12:15:00,289.84,289.98,289.59,289.95,6874.0,276.955,277.0888,276.7161,277.0601,6874.0
2022-09-09 12:20:00,289.96,289.97,289.25,289.25,4783.0,277.0697,277.0792,276.3912,276.3912,4783.0
2022-09-09 12:25:00,289.29,289.68,289.29,289.41,6430.0,276.4295,276.8021,276.4295,276.5441,6430.0
2022-09-09 12:30:00,289.59,289.73,289.39,289.6,4057.0,276.7161,276.8499,276.525,276.7257,4057.0
2022-09-09 12:35:00,289.53,289.87,289.46,289.74,8015.0,276.6588,276.9837,276.5919,276.8595,8015.0
2022-09-09 12:40:00,289.78,289.9,289.62,289.62,4921.0,276.8977,277.0123,276.7448,276.7448,4921.0
2022-09-09 12:45:00,289.71,289.9,289.56,289.88,3038.0,276.8308,277.0123,276.6875,276.9932,3038.0
2022-09-09 12:50:00,289.97,290.28,289.87,290.1,6265.0,277.0792,277.3754,276.9837,277.2034,6265.0
2022-09-09 12:55:00,290.17,290.32,290.07,290.29,4965.0,277.2703,277.4137,277.1748,277.385,4965.0
2022-09-09 13:00:00,290.3,290.44,290.11,290.44,8786.0,277.3946,277.5283,277.213,277.5283,8786.0
2022-09-09 13:05:00,290.39,290.62,290.33,290.59,4908.0,277.4806,277.7003,277.4232,277.6717,4908.0
2022-09-09 13:10:00,290.51,290.92,290.51,290.92,8918.0,277.5952,277.987,277.5952,277.987,8918.0
2022-09-09 13:15:00,290.81,291.23,290.81,291.06,4046.0,277.8819,278.2832,277.8819,278.1208,4046.0
2022-09-09 13:20:00,291.04,291.06,290.86,290.93,4051.0,278.1017,278.1208,277.9297,277.9966,4051.0
2022-09-09 13:25:00,290.92,291.08,290.73,290.73,5600.0,277.987,278.1399,277.8054,277.8054,5600.0
2022-09-09 13:30:00,290.76,291.24,290.76,291.07,3498.0,277.8341,278.2928,277.8341,278.1303,3498.0
2022-09-09 13:35:00,291.04,291.31,290.99,291.17,5130.0,278.1017,278.3597,278.0539,278.2259,5130.0
2022-09-09 13:40:00,291.09,291.13,290.6,290.6,5179.0,278.1494,278.1877,277.6812,277.6812,5179.0
2022-09-09 13:45:00,290.66,291.19,290.49,291.16,19437.0,277.7386,278.245,277.5761,278.2163,19437.0
2022-09-09 13:50:00,291.16,291.16,290.72,291.1,6839.0,278.2163,278.2163,277.7959,278.159,6839.0
2022-09-09 13:55:00,290.99,291.0,290.7,290.97,6179.0,278.0539,278.0634,277.7768,278.0348,6179.0
2022-09-09 14:00:00,290.97,290.98,290.49,290.62,4480.0,278.0348,278.0443,277.5761,277.7003,4480.0
2022-09-09 14:05:00,290.64,290.8,290.5,290.61,3572.0,277.7194,277.8723,277.5857,277.6908,3572.0
2022-09-09 14:10:00,290.66,290.7,290.29,290.55,8485.0,277.7386,277.7768,277.385,277.6334,8485.0
2022-09-09 14:15:00,290.68,290.87,290.62,290.65,11268.0,277.7577,277.9392,277.7003,277.729,11268.0
2022-09-09 14:20:00,290.6,290.76,290.42,290.65,18742.0,277.6812,277.8341,277.5092,277.729,18742.0
2022-09-09 14:25:00,290.67,290.68,290.35,290.66,15616.0,277.7481,277.7577,277.4423,277.7386,15616.0
2022-09-09 14:30:00,290.62,290.69,290.04,290.41,11219.0,277.7003,277.7672,277.1461,277.4997,11219.0
2022-09-09 14:35:00,290.31,290.48,290.19,290.31,4565.0,277.4041,277.5666,277.2894,277.4041,4565.0
2022-09-09 14:40:00,290.32,290.66,290.25,290.43,3814.0,277.4137,277.7386,277.3468,277.5188,3814.0
2022-09-09 14:45:00,290.38,290.45,290.17,290.24,5044.0,277.471,277.5379,277.2703,277.3372,5044.0
2022-09-09 14:50:00,290.26,290.36,289.97,290.02,6196.0,277.3563,277.4519,277.0792,277.127,6196.0
2022-09-09 14:55:00,290.09,290.44,290.09,290.37,7667.0,277.1939,277.5283,277.1939,277.4614,7667.0
2022-09-09 15:00:00,290.4,290.87,290.34,290.74,9524.0,277.4901,277.9392,277.4328,277.815,9524.0
2022-09-09 15:05:00,290.84,290.96,290.71,290.74,5973.0,277.9106,278.0252,277.7863,277.815,5973.0
2022-09-09 15:10:00,290.79,291.08,290.76,291.08,8847.0,277.8628,278.1399,277.8341,278.1399,8847.0
2022-09-09 15:15:00,291.05,291.05,290.7,291.02,13609.0,278.1112,278.1112,277.7768,278.0825,13609.0
2022-09-09 15:20:00,291.02,291.11,290.73,290.88,11356.0,278.0825,278.1685,277.8054,277.9488,11356.0
2022-09-09 15:25:00,290.91,290.91,290.7,290.78,9099.0,277.9774,277.9774,277.7768,277.8532,9099.0
2022-09-09 15:30:00,290.78,290.92,290.61,290.88,20134.0,277.8532,277.987,277.6908,277.9488,20134.0
2022-09-09 15:35:00,290.85,290.9,290.64,290.74,9327.0,277.9201,277.9679,277.7194,277.815,9327.0
2022-09-09 15:40:00,290.76,290.89,290.71,290.8,36275.0,277.8341,277.9583,277.7863,277.8723,36275.0
2022-09-09 15:45:00,290.78,290.83,290.63,290.8,30266.0,277.8532,277.901,277.7099,277.8723,30266.0
2022-09-09 15:50:00,290.73,290.78,290.2,290.55,27434.0,277.8054,277.8532,277.299,277.6334,27434.0
2022-09-09 15:55:00,290.57,290.71,289.92,290.63,154121.0,277.6526,277.7863,277.0315,277.7099,154121.0
2022-09-12 09:30:00,293.87,295.9,292.67,295.52,42619.0,280.8059,282.7456,279.6592,282.3825,42619.0
2022-09-12 09:35:00,295.3,295.97,294.56,294.76,30176.0,282.1723,282.8125,281.4652,281.6563,30176.0
2022-09-12 09:40:00,294.77,295.46,294.76,295.28,6397.0,281.6658,282.3252,281.6563,282.1532,6397.0
2022-09-12 09:45:00,295.08,295.27,294.83,294.86,7140.0,281.9621,282.1436,281.7232,281.7518,7140.0
2022-09-12 09:50:00,294.79,295.08,294.68,294.98,14726.0,281.685,281.9621,281.5798,281.8665,14726.0
2022-09-12 09:55:00,294.98,295.68,294.7,295.39,22923.0,281.8665,282.5354,281.599,282.2583,22923.0
2022-09-12 10:00:00,295.42,295.61,295.05,295.26,19507.0,282.2869,282.4685,281.9334,282.1341,19507.0
2022-09-12 10:05:00,295.34,295.68,295.01,295.37,17624.0,282.2105,282.5354,281.8952,282.2392,17624.0
2022-09-12 10:10:00,295.37,295.37,294.96,295.15,13597.0,282.2392,282.2392,281.8474,282.0289,13597.0
2022-09-12 10:15:00,295.16,295.91,295.08,295.59,71199.0,282.0385,282.7552,281.9621,282.4494,71199.0
2022-09-12 10:20:00,295.55,296.31,295.55,296.3,6607.0,282.4112,283.1374,282.4112,283.1278,6607.0
2022-09-12 10:25:00,296.24,296.81,296.23,296.35,16436.0,283.0705,283.6152,283.0609,283.1756,16436.0
2022-09-12 10:30:00,296.38,296.51,296.02,296.02,7841.0,283.2043,283.3285,282.8603,282.8603,7841.0
2022-09-12 10:35:00,295.94,296.19,295.62,295.77,13253.0,282.7838,283.0227,282.4781,282.6214,13253.0
2022-09-12 10:40:00,295.75,295.76,295.19,295.25,12780.0,282.6023,282.6118,282.0672,282.1245,12780.0
2022-09-12 10:45:00,295.31,295.74,295.28,295.63,22996.0,282.1818,282.5927,282.1532,282.4876,22996.0
2022-09-12 10:50:00,295.63,296.33,295.63,296.01,16675.0,282.4876,283.1565,282.4876,282.8507,16675.0
2022-09-12 10:55:00,296.03,296.48,295.75,295.75,15272.0,282.8698,283.2998,282.6023,282.6023,15272.0
2022-09-12 11:00:00,295.74,295.74,295.13,295.14,13274.0,282.5927,282.5927,282.0098,282.0194,13274.0
2022-09-12 11:05:00,295.3,295.3,294.54,294.63,12213.0,282.1723,282.1723,281.4461,281.5321,12213.0
2022-09-12 11:10:00,294.7,294.88,294.48,294.64,5959.0,281.599,281.771,281.3887,281.5416,5959.0
2022-09-12 11:15:00,294.7,294.91,294.45,294.91,4281.0,281.599,281.7996,281.3601,281.7996,4281.0
2022-09-12 11:20:00,294.7,294.97,294.59,294.97,5577.0,281.599,281.857,281.4938,281.857,5577.0
2022-09-12 11:25:00,295.05,295.3,295.05,295.27,4552.0,281.9334,282.1723,281.9334,282.1436,4552.0
2022-09-12 11:30:00,295.22,295.38,294.96,294.99,7470.0,282.0958,282.2487,281.8474,281.8761,7470.0
2022-09-12 11:35:00,294.96,294.96,294.66,294.84,4211.0,281.8474,281.8474,281.5607,281.7327,4211.0
2022-09-12 11:40:00,294.9,295.23,294.9,295.0,2834.0,281.7901,282.1054,281.7901,281.8856,2834.0
2022-09-12 11:45:00,294.98,295.27,294.6,294.7,12126.0,281.8665,282.1436,281.5034,281.599,12126.0
2022-09-12 11:50:00,294.82,294.82,294.17,294.58,2617.0,281.7136,281.7136,281.0925,281.4843,2617.0
2022-09-12 11:55:00,294.42,294.42,293.53,294.01,8326.0,281.3314,281.3314,280.481,280.9396,8326.0
2022-09-12 12:00:00,294.06,294.14,293.52,293.62,3714.0,280.9874,281.0638,280.4714,280.567,3714.0
2022-09-12 12:05:00,293.65,294.52,293.65,293.73,11143.0,280.5956,281.427,280.5956,280.6721,11143.0
2022-09-12 12:10:00,293.67,293.98,293.58,293.87,2927.0,280.6147,280.911,280.5287,280.8059,2927.0
2022-09-12 12:15:00,294.0,294.17,293.6,294.09,5422.0,280.9301,281.0925,280.5479,281.0161,5422.0
2022-09-12 12:20:00,294.0,294.39,293.92,294.28,3062.0,280.9301,281.3027,280.8536,281.1976,3062.0
2022-09-12 12:25:00,294.27,294.43,294.21,294.31,3064.0,281.1881,281.341,281.1307,281.2263,3064.0
2022-09-12 12:30:00,294.46,294.76,294.35,294.56,3735.0,281.3696,281.6563,281.2645,281.4652,3735.0
2022-09-12 12:35:00,294.48,294.8,294.16,294.69,6861.0,281.3887,281.6945,281.083,281.5894,6861.0
2022-09-12 12:40:00,294.63,295.04,294.59,295.04,5225.0,281.5321,281.9238,281.4938,281.9238,5225.0
2022-09-12 12:45:00,295.07,295.18,294.74,295.02,9162.0,281.9525,282.0576,281.6372,281.9047,9162.0
2022-09-12 12:50:00,294.94,295.07,294.92,295.06,4663.0,281.8283,281.9525,281.8092,281.9429,4663.0
2022-09-12 12:55:00,295.13,295.19,295.0,295.19,3015.0,282.0098,282.0672,281.8856,282.0672,3015.0
2022-09-12 13:00:00,295.21,295.24,294.71,294.96,8282.0,282.0863,282.1149,281.6085,281.8474,8282.0
2022-09-12 13:05:00,295.18,295.72,295.15,295.51,3642.0,282.0576,282.5736,282.0289,282.3729,3642.0
2022-09-12 13:10:00,295.75,295.77,295.47,295.73,4281.0,282.6023,282.6214,282.3347,282.5832,4281.0
2022-09-12 13:15:00,295.67,295.81,295.57,295.63,6441.0,282.5258,282.6596,282.4303,282.4876,6441.0
2022-09-12 13:20:00,295.62,295.72,295.36,295.48,6358.0,282.4781,282.5736,282.2296,282.3443,6358.0
2022-09-12 13:25:00,295.5,296.0,295.3,296.0,5389.0,282.3634,282.8412,282.1723,282.8412,5389.0
2022-09-12 13:30:00,296.0,296.02,295.61,295.73,5193.0,282.8412,282.8603,282.4685,282.5832,5193.0
2022-09-12 13:35:00,295.84,295.93,295.75,295.78,4877.0,282.6883,282.7743,282.6023,282.6309,4877.0
2022-09-12 13:40:00,295.79,295.83,295.58,295.63,6161.0,282.6405,282.6787,282.4398,282.4876,6161.0
2022-09-12 13:45:00,295.58,295.93,295.56,295.92,6339.0,282.4398,282.7743,282.4207,282.7647,6339.0
2022-09-12 13:50:00,295.94,296.18,295.84,296.17,3008.0,282.7838,283.0132,282.6883,283.0036,3008.0
2022-09-12 13:55:00,296.16,296.25,295.95,296.08,5163.0,282.994,283.08,282.7934,282.9176,5163.0
2022-09-12 14:00:00,296.03,296.03,295.58,295.58,2146.0,282.8698,282.8698,282.4398,282.4398,2146.0
2022-09-12 14:05:00,295.58,295.69,295.5,295.51,2915.0,282.4398,282.5449,282.3634,282.3729,2915.0
2022-09-12 14:10:00,295.37,295.66,295.31,295.66,3834.0,282.2392,282.5163,282.1818,282.5163,3834.0
2022-09-12 14:15:00,295.7,295.79,295.06,295.16,8092.0,282.5545,282.6405,281.9429,282.0385,8092.0
2022-09-12 14:20:00,295.11,295.5,294.92,295.29,5636.0,281.9907,282.3634,281.8092,282.1627,5636.0
2022-09-12 14:25:00,295.32,295.34,294.88,294.96,10477.0,282.1914,282.2105,281.771,281.8474,10477.0
2022-09-12 14:30:00,295.0,295.09,294.67,294.71,5364.0,281.8856,281.9716,281.5703,281.6085,5364.0
2022-09-12 14:35:00,294.84,294.89,294.6,294.79,6995.0,281.7327,281.7805,281.5034,281.685,6995.0
2022-09-12 14:40:00,294.73,294.73,294.51,294.55,8330.0,281.6276,281.6276,281.4174,281.4556,8330.0
2022-09-12 14:45:00,294.52,294.86,294.52,294.7,6017.0,281.427,281.7518,281.427,281.599,6017.0
2022-09-12 14:50:00,294.65,294.79,294.48,294.5,6074.0,281.5512,281.685,281.3887,281.4078,6074.0
2022-09-12 14:55:00,294.54,294.62,294.36,294.4,7758.0,281.4461,281.5225,281.2741,281.3123,7758.0
2022-09-12 15:00:00,294.46,294.65,294.4,294.59,6506.0,281.3696,281.5512,281.3123,281.4938,6506.0
2022-09-12 15:05:00,294.59,294.95,294.54,294.86,6332.0,281.4938,281.8378,281.4461,281.7518,6332.0
2022-09-12 15:10:00,294.82,294.99,294.76,294.94,4606.0,281.7136,281.8761,281.6563,281.8283,4606.0
2022-09-12 15:15:00,294.93,294.96,294.69,294.87,4695.0,281.8187,281.8474,281.5894,281.7614,4695.0
2022-09-12 15:20:00,294.96,295.14,294.65,294.65,4225.0,281.8474,282.0194,281.5512,281.5512,4225.0
2022-09-12 15:25:00,294.61,294.9,294.5,294.86,13602.0,281.513,281.7901,281.4078,281.7518,13602.0
2022-09-12 15:30:00,294.86,294.86,294.25,294.3,11074.0,281.7518,281.7518,281.169,281.2167,11074.0
2022-09-12 15:35:00,294.25,294.39,294.05,294.33,12856.0,281.169,281.3027,280.9778,281.2454,12856.0
2022-09-12 15:40:00,294.31,294.74,294.18,294.68,15202.0,281.2263,281.6372,281.1021,281.5798,15202.0
2022-09-12 15:45:00,294.68,294.82,294.36,294.78,14943.0,281.5798,281.7136,281.2741,281.6754,14943.0
2022-09-12 15:50:00,294.61,294.73,294.32,294.6,18800.0,281.513,281.6276,281.2358,281.5034,18800.0
2022-09-12 15:55:00,294.49,295.33,294.48,295.33,116247.0,281.3983,282.2009,281.3887,282.2009,116247.0
2022-09-13 09:30:00,288.1,289.94,286.03,288.54,28772.0,275.2924,277.0506,273.3144,275.7128,28772.0
2022-09-13 09:35:00,288.84,288.84,287.25,288.03,17871.0,275.9995,275.9995,274.4801,275.2255,17871.0
2022-09-13 09:40:00,288.0,288.92,287.79,288.47,13357.0,275.1968,276.0759,274.9961,275.6459,13357.0
2022-09-13 09:45:00,288.63,289.17,288.16,289.06,15654.0,275.7988,276.3148,275.3497,276.2097,15654.0
2022-09-13 09:50:00,289.06,289.41,288.67,288.67,13910.0,276.2097,276.5441,275.837,275.837,13910.0
2022-09-13 09:55:00,288.58,288.63,287.96,288.12,7613.0,275.751,275.7988,275.1586,275.3115,7613.0
2022-09-13 10:00:00,287.91,287.91,286.98,287.03,7978.0,275.1108,275.1108,274.2222,274.2699,7978.0
2022-09-13 10:05:00,287.12,288.14,287.06,287.72,5576.0,274.3559,275.3306,274.2986,274.9293,5576.0
2022-09-13 10:10:00,287.82,288.24,287.59,287.92,10126.0,275.0248,275.4261,274.805,275.1204,10126.0
2022-09-13 10:15:00,287.81,288.17,287.44,288.03,12718.0,275.0153,275.3592,274.6617,275.2255,12718.0
2022-09-13 10:20:00,287.97,288.02,287.59,287.92,7105.0,275.1681,275.2159,274.805,275.1204,7105.0
2022-09-13 10:25:00,287.93,287.94,287.3,287.76,8321.0,275.1299,275.1395,274.5279,274.9675,8321.0
2022-09-13 10:30:00,287.63,287.74,287.15,287.16,11350.0,274.8433,274.9484,274.3846,274.3941,11350.0
2022-09-13 10:35:00,287.15,287.21,286.88,286.88,4500.0,274.3846,274.4419,274.1266,274.1266,4500.0
2022-09-13 10:40:00,287.08,287.08,286.35,286.6,4741.0,274.3177,274.3177,273.6202,273.859,4741.0
2022-09-13 10:45:00,286.51,286.63,286.14,286.34,5435.0,273.773,273.8877,273.4195,273.6106,5435.0
2022-09-13 10:50:00,286.28,286.36,286.04,286.13,5775.0,273.5533,273.6297,273.3239,273.4099,5775.0
2022-09-13 10:55:00,286.1,286.49,286.01,286.44,5847.0,273.3813,273.7539,273.2953,273.7062,5847.0
2022-09-13 11:00:00,286.43,286.7,286.17,286.29,6812.0,273.6966,273.9546,273.4482,273.5628,6812.0
2022-09-13 11:05:00,286.46,286.46,286.11,286.4,2134.0,273.7253,273.7253,273.3908,273.6679,2134.0
2022-09-13 11:10:00,286.46,286.47,285.92,286.09,7079.0,273.7253,273.7348,273.2093,273.3717,7079.0
2022-09-13 11:15:00,285.82,286.12,285.63,285.87,5661.0,273.1137,273.4004,272.9322,273.1615,5661.0
2022-09-13 11:20:00,285.89,286.1,285.72,285.72,8708.0,273.1806,273.3813,273.0182,273.0182,8708.0
2022-09-13 11:25:00,285.83,286.3,285.83,286.3,5033.0,273.1233,273.5724,273.1233,273.5724,5033.0
2022-09-13 11:30:00,286.18,286.52,286.17,286.32,4740.0,273.4577,273.7826,273.4482,273.5915,4740.0
2022-09-13 11:35:00,286.28,286.6,286.26,286.6,3618.0,273.5533,273.859,273.5342,273.859,3618.0
2022-09-13 11:40:00,286.54,286.63,285.55,285.63,24028.0,273.8017,273.8877,272.8557,272.9322,24028.0
2022-09-13 11:45:00,285.83,285.83,285.39,285.42,7500.0,273.1233,273.1233,272.7028,272.7315,7500.0
2022-09-13 11:50:00,285.45,285.64,285.32,285.55,11061.0,272.7602,272.9417,272.6359,272.8557,11061.0
2022-09-13 11:55:00,285.59,285.69,285.38,285.38,2301.0,272.8939,272.9895,272.6933,272.6933,2301.0
2022-09-13 12:00:00,285.46,285.62,285.09,285.59,7110.0,272.7697,272.9226,272.4162,272.8939,7110.0
2022-09-13 12:05:00,285.68,286.21,285.49,285.81,10228.0,272.9799,273.4864,272.7984,273.1042,10228.0
2022-09-13 12:10:00,285.81,286.42,285.71,286.33,5324.0,273.1042,273.687,273.0086,273.601,5324.0
2022-09-13 12:15:00,286.36,286.37,286.02,286.16,9025.0,273.6297,273.6393,273.3048,273.4386,9025.0
2022-09-13 12:20:00,286.07,286.12,285.89,286.03,6258.0,273.3526,273.4004,273.1806,273.3144,6258.0
2022-09-13 12:25:00,285.97,285.97,285.37,285.51,6635.0,273.2571,273.2571,272.6837,272.8175,6635.0
2022-09-13 12:30:00,285.41,285.52,285.26,285.52,2419.0,272.7219,272.8271,272.5786,272.8271,2419.0
2022-09-13 12:35:00,285.69,286.03,285.68,285.86,3312.0,272.9895,273.3144,272.9799,273.1519,3312.0
2022-09-13 12:40:00,285.84,286.12,285.78,285.98,5663.0,273.1328,273.4004,273.0755,273.2666,5663.0
2022-09-13 12:45:00,285.98,285.98,285.64,285.88,3850.0,273.2666,273.2666,272.9417,273.1711,3850.0
2022-09-13 12:50:00,285.99,286.19,285.95,286.11,3035.0,273.2762,273.4673,273.2379,273.3908,3035.0
2022-09-13 12:55:00,285.97,285.97,285.79,285.87,3421.0,273.2571,273.2571,273.0851,273.1615,3421.0
2022-09-13 13:00:00,285.99,286.32,285.6,286.04,7996.0,273.2762,273.5915,272.9035,273.3239,7996.0
2022-09-13 13:05:00,285.99,286.31,285.94,286.06,4080.0,273.2762,273.5819,273.2284,273.343,4080.0
2022-09-13 13:10:00,285.98,286.42,285.84,286.35,8946.0,273.2666,273.687,273.1328,273.6202,8946.0
2022-09-13 13:15:00,286.46,286.63,286.09,286.14,4727.0,273.7253,273.8877,273.3717,273.4195,4727.0
2022-09-13 13:20:00,286.18,286.58,286.08,286.57,2995.0,273.4577,273.8399,273.3622,273.8304,2995.0
2022-09-13 13:25:00,286.77,286.96,286.6,286.83,3322.0,274.0215,274.203,273.859,274.0788,3322.0
2022-09-13 13:30:00,286.8,286.8,286.44,286.61,4307.0,274.0502,274.0502,273.7062,273.8686,4307.0
2022-09-13 13:35:00,286.64,286.64,286.25,286.42,3221.0,273.8973,273.8973,273.5246,273.687,3221.0
2022-09-13 13:40:00,286.39,286.57,286.36,286.43,5263.0,273.6584,273.8304,273.6297,273.6966,5263.0
2022-09-13 13:45:00,286.51,286.56,286.21,286.45,4216.0,273.773,273.8208,273.4864,273.7157,4216.0
2022-09-13 13:50:00,286.42,286.53,285.99,286.0,4233.0,273.687,273.7922,273.2762,273.2857,4233.0
2022-09-13 13:55:00,286.06,286.2,286.01,286.02,4040.0,273.343,273.4768,273.2953,273.3048,4040.0
2022-09-13 14:00:00,285.92,286.02,285.34,285.51,3558.0,273.2093,273.3048,272.6551,272.8175,3558.0
2022-09-13 14:05:00,285.51,285.59,285.09,285.18,21892.0,272.8175,272.8939,272.4162,272.5022,21892.0
2022-09-13 14:10:00,285.26,285.68,285.15,285.61,5051.0,272.5786,272.9799,272.4735,272.9131,5051.0
2022-09-13 14:15:00,285.5,285.76,285.47,285.75,1518.0,272.8079,273.0564,272.7793,273.0468,1518.0
2022-09-13 14:20:00,285.75,285.96,285.44,285.44,7311.0,273.0468,273.2475,272.7506,272.7506,7311.0
2022-09-13 14:25:00,285.44,285.44,285.13,285.25,9968.0,272.7506,272.7506,272.4544,272.5691,9968.0
2022-09-13 14:30:00,285.3,285.32,285.0,285.0,5179.0,272.6168,272.6359,272.3302,272.3302,5179.0
2022-09-13 14:35:00,284.96,284.96,284.56,284.66,11497.0,272.292,272.292,271.9097,272.0053,11497.0
2022-09-13 14:40:00,284.74,284.78,284.54,284.54,13334.0,272.0817,272.12,271.8906,271.8906,13334.0
2022-09-13 14:45:00,284.67,284.88,284.53,284.57,6034.0,272.0148,272.2155,271.8811,271.9193,6034.0
2022-09-13 14:50:00,284.66,284.67,284.24,284.32,16203.0,272.0053,272.0148,271.604,271.6804,16203.0
2022-09-13 14:55:00,284.25,284.65,283.91,284.26,7497.0,271.6135,271.9957,271.2886,271.6231,7497.0
2022-09-13 15:00:00,284.31,284.36,284.11,284.11,2300.0,271.6708,271.7186,271.4797,271.4797,2300.0
2022-09-13 15:05:00,284.11,284.11,283.69,283.69,4666.0,271.4797,271.4797,271.0784,271.0784,4666.0
2022-09-13 15:10:00,283.77,283.8,283.04,283.31,6707.0,271.1549,271.1835,270.4573,270.7153,6707.0
2022-09-13 15:15:00,283.19,283.45,283.19,283.26,9088.0,270.6006,270.8491,270.6006,270.6675,9088.0
2022-09-13 15:20:00,283.23,283.39,282.95,283.24,18880.0,270.6389,270.7917,270.3713,270.6484,18880.0
2022-09-13 15:25:00,283.21,283.35,282.81,282.81,7796.0,270.6197,270.7535,270.2375,270.2375,7796.0
2022-09-13 15:30:00,282.85,282.86,281.75,281.97,12693.0,270.2758,270.2853,269.2247,269.4349,12693.0
2022-09-13 15:35:00,281.88,282.24,281.2,282.01,17086.0,269.3489,269.6929,268.6991,269.4731,17086.0
2022-09-13 15:40:00,281.78,281.78,281.1,281.36,15074.0,269.2533,269.2533,268.6035,268.852,15074.0
2022-09-13 15:45:00,281.27,281.28,280.34,280.87,33658.0,268.766,268.7755,267.8773,268.3838,33658.0
2022-09-13 15:50:00,280.97,281.64,280.97,281.46,30268.0,268.4793,269.1195,268.4793,268.9475,30268.0
2022-09-13 15:55:00,281.44,282.33,281.09,281.52,115148.0,268.9284,269.7789,268.594,269.0049,115148.0
2022-09-14 09:30:00,280.94,281.98,280.38,280.63,49674.0,268.4507,269.4444,267.9156,268.1544,49674.0
2022-09-14 09:35:00,280.54,281.24,280.51,281.23,28414.0,268.0684,268.7373,268.0398,268.7278,28414.0
2022-09-14 09:40:00,281.06,282.44,280.89,282.29,57506.0,268.5653,269.884,268.4029,269.7406,57506.0
2022-09-14 09:45:00,282.29,282.58,280.08,281.29,50152.0,269.7406,270.0178,267.6289,268.7851,50152.0
2022-09-14 09:50:00,281.5,281.52,281.07,281.22,16897.0,268.9858,269.0049,268.5749,268.7182,16897.0
2022-09-14 09:55:00,281.28,281.42,280.64,281.36,11801.0,268.7755,268.9093,268.164,268.852,11801.0
2022-09-14 10:00:00,281.23,281.47,280.69,280.88,6161.0,268.7278,268.9571,268.2118,268.3933,6161.0
2022-09-14 10:05:00,281.01,281.32,280.55,280.85,12890.0,268.5175,268.8138,268.078,268.3647,12890.0
2022-09-14 10:10:00,280.84,281.04,279.65,280.51,41614.0,268.3551,268.5462,267.218,268.0398,41614.0
2022-09-14 10:15:00,280.56,281.24,279.71,279.86,24598.0,268.0876,268.7373,267.2753,267.4187,24598.0
2022-09-14 10:20:00,279.93,280.14,279.23,279.69,10535.0,267.4856,267.6862,266.8167,267.2562,10535.0
2022-09-14 10:25:00,279.69,279.86,278.72,278.72,12044.0,267.2562,267.4187,266.3294,266.3294,12044.0
2022-09-14 10:30:00,278.86,279.64,278.72,279.53,21261.0,266.4631,267.2085,266.3294,267.1033,21261.0
2022-09-14 10:35:00,279.65,280.72,279.46,280.51,12091.0,267.218,268.2404,267.0365,268.0398,12091.0
2022-09-14 10:40:00,280.43,280.72,280.33,280.58,9771.0,267.9633,268.2404,267.8678,268.1067,9771.0
2022-09-14 10:45:00,280.69,280.81,280.15,280.23,18739.0,268.2118,268.3264,267.6958,267.7722,18739.0
2022-09-14 10:50:00,280.31,281.06,280.08,280.52,24975.0,267.8487,268.5653,267.6289,268.0493,24975.0
2022-09-14 10:55:00,280.6,280.87,280.11,280.71,36835.0,268.1258,268.3838,267.6576,268.2309,36835.0
2022-09-14 11:00:00,280.81,280.84,279.98,280.33,17172.0,268.3264,268.3551,267.5333,267.8678,17172.0
2022-09-14 11:05:00,280.38,281.23,280.12,280.87,38705.0,267.9156,268.7278,267.6671,268.3838,38705.0
2022-09-14 11:10:00,280.92,281.56,280.7,281.32,12975.0,268.4316,269.0431,268.2213,268.8138,12975.0
2022-09-14 11:15:00,281.4,281.48,281.04,281.11,11863.0,268.8902,268.9667,268.5462,268.6131,11863.0
2022-09-14 11:20:00,281.03,281.22,280.9,280.97,15190.0,268.5367,268.7182,268.4124,268.4793,15190.0
2022-09-14 11:25:00,280.91,281.09,280.82,280.85,4434.0,268.422,268.594,268.336,268.3647,4434.0
2022-09-14 11:30:00,280.81,281.32,280.6,280.83,6603.0,268.3264,268.8138,268.1258,268.3456,6603.0
2022-09-14 11:35:00,280.79,280.82,280.31,280.59,9345.0,268.3073,268.336,267.8487,268.1162,9345.0
2022-09-14 11:40:00,280.67,280.9,280.25,280.51,9664.0,268.1927,268.4124,267.7913,268.0398,9664.0
2022-09-14 11:45:00,280.61,280.61,280.23,280.38,7306.0,268.1353,268.1353,267.7722,267.9156,7306.0
2022-09-14 11:50:00,280.45,280.5,280.0,280.33,3405.0,267.9824,268.0302,267.5524,267.8678,3405.0
2022-09-14 11:55:00,280.34,280.34,279.99,280.08,5754.0,267.8773,267.8773,267.5429,267.6289,5754.0
2022-09-14 12:00:00,280.04,280.19,279.81,279.93,5337.0,267.5907,267.734,267.3709,267.4856,5337.0
2022-09-14 12:05:00,279.79,279.94,279.67,279.87,6286.0,267.3518,267.4951,267.2371,267.4282,6286.0
2022-09-14 12:10:00,279.86,280.22,279.72,280.22,9627.0,267.4187,267.7627,267.2849,267.7627,9627.0
2022-09-14 12:15:00,280.19,280.41,280.0,280.26,5697.0,267.734,267.9442,267.5524,267.8009,5697.0
2022-09-14 12:20:00,280.34,280.35,279.94,280.29,6251.0,267.8773,267.8869,267.4951,267.8296,6251.0
2022-09-14 12:25:00,280.3,280.45,279.42,279.53,13813.0,267.8391,267.9824,266.9982,267.1033,13813.0
2022-09-14 12:30:00,279.6,279.74,279.21,279.52,12849.0,267.1702,267.304,266.7976,267.0938,12849.0
2022-09-14 12:35:00,279.6,280.0,279.45,279.71,23017.0,267.1702,267.5524,267.0269,267.2753,23017.0
2022-09-14 12:40:00,279.75,280.03,279.69,279.8,9413.0,267.3136,267.5811,267.2562,267.3613,9413.0
2022-09-14 12:45:00,279.85,280.24,279.69,280.12,14992.0,267.4091,267.7818,267.2562,267.6671,14992.0
2022-09-14 12:50:00,280.22,280.61,280.14,280.26,13352.0,267.7627,268.1353,267.6862,267.8009,13352.0
2022-09-14 12:55:00,280.24,280.24,279.85,280.02,7897.0,267.7818,267.7818,267.4091,267.5716,7897.0
2022-09-14 13:00:00,280.01,280.2,279.73,279.92,12517.0,267.562,267.7436,267.2945,267.476,12517.0
2022-09-14 13:05:00,279.92,279.98,279.7,279.83,5819.0,267.476,267.5333,267.2658,267.39,5819.0
2022-09-14 13:10:00,279.84,280.28,279.77,280.17,7609.0,267.3996,267.82,267.3327,267.7149,7609.0
2022-09-14 13:15:00,280.18,280.39,279.85,280.13,10424.0,267.7244,267.9251,267.4091,267.6767,10424.0
2022-09-14 13:20:00,280.14,280.2,279.65,279.65,8080.0,267.6862,267.7436,267.218,267.218,8080.0
2022-09-14 13:25:00,279.68,279.78,279.5,279.62,8132.0,267.2467,267.3422,267.0747,267.1893,8132.0
2022-09-14 13:30:00,279.62,279.76,279.21,279.21,9013.0,267.1893,267.3231,266.7976,266.7976,9013.0
2022-09-14 13:35:00,279.19,279.33,278.86,278.88,8584.0,266.7785,266.9122,266.4631,266.4822,8584.0
2022-09-14 13:40:00,278.89,279.08,278.67,278.69,16094.0,266.4918,266.6733,266.2816,266.3007,16094.0
2022-09-14 13:45:00,278.66,278.72,277.23,277.58,34213.0,266.272,266.3294,264.9056,265.24,34213.0
2022-09-14 13:50:00,277.58,278.19,277.57,277.73,22690.0,265.24,265.8229,265.2305,265.3834,22690.0
2022-09-14 13:55:00,277.71,277.72,277.19,277.34,11717.0,265.3643,265.3738,264.8674,265.0107,11717.0
2022-09-14 14:00:00,277.3,277.46,276.74,276.75,12947.0,264.9725,265.1254,264.4374,264.4469,12947.0
2022-09-14 14:05:00,276.73,277.33,276.66,277.0,13595.0,264.4278,265.0011,264.3609,264.6858,13595.0
2022-09-14 14:10:00,277.05,277.15,276.66,277.03,6111.0,264.7336,264.8291,264.3609,264.7145,6111.0
2022-09-14 14:15:00,277.08,277.35,276.95,277.31,5928.0,264.7623,265.0203,264.638,264.982,5928.0
2022-09-14 14:20:00,277.3,277.5,277.12,277.28,12038.0,264.9725,265.1636,264.8005,264.9534,12038.0
2022-09-14 14:25:00,277.19,277.44,277.08,277.33,8525.0,264.8674,265.1063,264.7623,265.0011,8525.0
2022-09-14 14:30:00,277.3,277.78,277.27,277.65,13412.0,264.9725,265.4311,264.9438,265.3069,13412.0
2022-09-14 14:35:00,277.67,277.71,277.4,277.56,9624.0,265.326,265.3643,265.068,265.2209,9624.0
2022-09-14 14:40:00,277.51,277.7,277.17,277.23,10711.0,265.1731,265.3547,264.8483,264.9056,10711.0
2022-09-14 14:45:00,277.17,277.48,276.91,277.48,6744.0,264.8483,265.1445,264.5998,265.1445,6744.0
2022-09-14 14:50:00,277.38,277.63,276.8,276.8,9734.0,265.0489,265.2878,264.4947,264.4947,9734.0
2022-09-14 14:55:00,276.94,277.24,276.87,277.08,6560.0,264.6285,264.9151,264.5616,264.7623,6560.0
2022-09-14 15:00:00,276.94,277.39,276.94,277.19,7990.0,264.6285,265.0585,264.6285,264.8674,7990.0
2022-09-14 15:05:00,277.28,277.82,277.25,277.82,10460.0,264.9534,265.4694,264.9247,265.4694,10460.0
2022-09-14 15:10:00,277.74,277.89,276.93,277.0,14152.0,265.3929,265.5363,264.6189,264.6858,14152.0
2022-09-14 15:15:00,276.85,276.85,276.13,276.59,14173.0,264.5425,264.5425,263.8545,264.294,14173.0
2022-09-14 15:20:00,276.63,277.14,276.38,276.82,19251.0,264.3323,264.8196,264.0934,264.5138,19251.0
2022-09-14 15:25:00,276.82,276.94,276.39,276.87,12535.0,264.5138,264.6285,264.1029,264.5616,12535.0
2022-09-14 15:30:00,276.97,276.98,276.03,276.59,15303.0,264.6571,264.6667,263.7589,264.294,15303.0
2022-09-14 15:35:00,276.52,276.95,276.46,276.87,18024.0,264.2272,264.638,264.1698,264.5616,18024.0
2022-09-14 15:40:00,276.7,277.42,276.64,277.32,17426.0,264.3992,265.0871,264.3418,264.9916,17426.0
2022-09-14 15:45:00,277.31,277.57,277.05,277.41,21251.0,264.982,265.2305,264.7336,265.0776,21251.0
2022-09-14 15:50:00,277.43,278.44,277.43,278.29,54794.0,265.0967,266.0618,265.0967,265.9185,54794.0
2022-09-14 15:55:00,278.3,278.83,277.77,278.66,121597.0,265.928,266.4345,265.4216,266.272,121597.0
2022-09-15 09:30:00,277.56,278.11,276.78,278.11,32247.0,265.2209,265.7465,264.4756,265.7465,32247.0
2022-09-15 09:35:00,277.85,278.21,277.45,278.05,26706.0,265.498,265.842,265.1158,265.6891,26706.0
2022-09-15 09:40:00,277.9,279.19,277.63,279.03,10068.0,265.5458,266.7785,265.2878,266.6256,10068.0
2022-09-15 09:45:00,279.19,279.39,278.57,279.39,20685.0,266.7785,266.9696,266.186,266.9696,20685.0
2022-09-15 09:50:00,279.46,280.0,279.17,279.91,12009.0,267.0365,267.5524,266.7593,267.4665,12009.0
2022-09-15 09:55:00,279.98,280.17,279.37,279.97,21766.0,267.5333,267.7149,266.9505,267.5238,21766.0
2022-09-15 10:00:00,279.99,280.49,279.26,279.38,9412.0,267.5429,268.0207,266.8453,266.96,9412.0
2022-09-15 10:05:00,279.38,279.47,279.0,279.2,11119.0,266.96,267.046,266.5969,266.788,11119.0
2022-09-15 10:10:00,279.29,279.33,278.88,278.93,6733.0,266.874,266.9122,266.4822,266.53,6733.0
2022-09-15 10:15:00,279.02,279.33,278.9,278.9,5103.0,266.616,266.9122,266.5014,266.5014,5103.0
2022-09-15 10:20:00,278.75,278.84,277.78,278.16,6528.0,266.358,266.444,265.4311,265.7942,6528.0
2022-09-15 10:25:00,278.04,278.04,276.76,276.76,9510.0,265.6796,265.6796,264.4565,264.4565,9510.0
2022-09-15 10:30:00,276.75,277.39,276.69,277.1,12268.0,264.4469,265.0585,264.3896,264.7814,12268.0
2022-09-15 10:35:00,276.99,277.47,276.93,277.07,12034.0,264.6763,265.1349,264.6189,264.7527,12034.0
2022-09-15 10:40:00,277.16,277.33,277.0,277.27,9026.0,264.8387,265.0011,264.6858,264.9438,9026.0
2022-09-15 10:45:00,277.34,277.34,276.51,276.52,4698.0,265.0107,265.0107,264.2176,264.2272,4698.0
2022-09-15 10:50:00,276.51,276.58,275.66,275.8,8221.0,264.2176,264.2845,263.4054,263.5392,8221.0
2022-09-15 10:55:00,275.85,275.86,275.29,275.6,10193.0,263.5869,263.5965,263.0518,263.3481,10193.0
2022-09-15 11:00:00,275.35,275.52,275.06,275.45,8132.0,263.1092,263.2716,262.8321,263.2047,8132.0
2022-09-15 11:05:00,275.38,275.38,274.68,274.76,11031.0,263.1378,263.1378,262.469,262.5454,11031.0
2022-09-15 11:10:00,274.66,274.66,274.13,274.32,11885.0,262.4498,262.4498,261.9434,262.125,11885.0
2022-09-15 11:15:00,274.35,275.12,274.13,275.05,10182.0,262.1536,262.8894,261.9434,262.8225,10182.0
2022-09-15 11:20:00,275.11,276.25,275.1,275.93,13538.0,262.8798,263.9692,262.8703,263.6634,13538.0
2022-09-15 11:25:00,275.78,276.23,275.77,276.07,4883.0,263.5201,263.95,263.5105,263.7972,4883.0
2022-09-15 11:30:00,276.06,276.34,275.38,275.44,15858.0,263.7876,264.0552,263.1378,263.1952,15858.0
2022-09-15 11:35:00,275.41,275.54,274.86,275.18,14853.0,263.1665,263.2907,262.641,262.9467,14853.0
2022-09-15 11:40:00,275.12,275.42,275.04,275.42,17076.0,262.8894,263.1761,262.8129,263.1761,17076.0
2022-09-15 11:45:00,275.42,275.65,274.96,274.96,19017.0,263.1761,263.3958,262.7365,262.7365,19017.0
2022-09-15 11:50:00,274.85,274.85,274.07,274.2,15072.0,262.6314,262.6314,261.8861,262.0103,15072.0
2022-09-15 11:55:00,274.17,274.18,273.57,274.02,8688.0,261.9816,261.9912,261.4083,261.8383,8688.0
2022-09-15 12:00:00,274.03,274.58,273.99,274.35,6885.0,261.8478,262.3734,261.8096,262.1536,6885.0
2022-09-15 12:05:00,274.25,274.25,273.84,273.93,13660.0,262.0581,262.0581,261.6663,261.7523,13660.0
2022-09-15 12:10:00,273.93,274.05,273.59,273.78,8259.0,261.7523,261.867,261.4274,261.609,8259.0
2022-09-15 12:15:00,273.74,274.31,273.72,274.18,7130.0,261.5707,262.1154,261.5516,261.9912,7130.0
2022-09-15 12:20:00,274.22,274.27,273.82,273.96,5890.0,262.0294,262.0772,261.6472,261.781,5890.0
2022-09-15 12:25:00,273.91,274.27,273.9,273.95,5938.0,261.7332,262.0772,261.7236,261.7714,5938.0
2022-09-15 12:30:00,273.95,274.69,273.95,274.62,6162.0,261.7714,262.4785,261.7714,262.4116,6162.0
2022-09-15 12:35:00,274.66,274.88,274.6,274.65,10229.0,262.4498,262.6601,262.3925,262.4403,10229.0
2022-09-15 12:40:00,274.6,274.98,274.51,274.83,6543.0,262.3925,262.7556,262.3065,262.6123,6543.0
2022-09-15 12:45:00,274.89,274.94,274.58,274.87,6273.0,262.6696,262.7174,262.3734,262.6505,6273.0
2022-09-15 12:50:00,274.84,275.06,274.82,274.95,8571.0,262.6218,262.8321,262.6027,262.727,8571.0
2022-09-15 12:55:00,274.96,275.16,274.88,275.16,6090.0,262.7365,262.9276,262.6601,262.9276,6090.0
2022-09-15 13:00:00,275.21,276.87,275.2,276.68,9176.0,262.9754,264.5616,262.9658,264.38,9176.0
2022-09-15 13:05:00,276.72,277.1,276.59,276.97,7251.0,264.4183,264.7814,264.294,264.6571,7251.0
2022-09-15 13:10:00,276.95,277.05,276.69,276.84,3077.0,264.638,264.7336,264.3896,264.5329,3077.0
2022-09-15 13:15:00,276.92,277.18,276.85,277.09,5212.0,264.6094,264.8578,264.5425,264.7718,5212.0
2022-09-15 13:20:00,277.05,277.22,276.94,277.13,5547.0,264.7336,264.896,264.6285,264.81,5547.0
2022-09-15 13:25:00,277.05,277.78,277.01,277.11,12870.0,264.7336,265.4311,264.6954,264.7909,12870.0
2022-09-15 13:30:00,277.12,277.18,276.75,276.75,7033.0,264.8005,264.8578,264.4469,264.4469,7033.0
2022-09-15 13:35:00,276.67,276.68,276.15,276.28,6556.0,264.3705,264.38,263.8736,263.9978,6556.0
2022-09-15 13:40:00,276.33,276.51,276.1,276.17,3200.0,264.0456,264.2176,263.8258,263.8927,3200.0
2022-09-15 13:45:00,276.11,276.16,275.94,275.94,14385.0,263.8354,263.8832,263.6729,263.6729,14385.0
2022-09-15 13:50:00,275.93,275.93,275.51,275.79,7869.0,263.6634,263.6634,263.2621,263.5296,7869.0
2022-09-15 13:55:00,275.77,276.01,275.67,276.0,6306.0,263.5105,263.7398,263.4149,263.7303,6306.0
2022-09-15 14:00:00,275.98,275.98,274.94,274.99,11690.0,263.7112,263.7112,262.7174,262.7652,11690.0
2022-09-15 14:05:00,274.96,275.1,274.54,274.82,10966.0,262.7365,262.8703,262.3352,262.6027,10966.0
2022-09-15 14:10:00,274.8,275.19,274.56,274.92,12397.0,262.5836,262.9563,262.3543,262.6983,12397.0
2022-09-15 14:15:00,275.0,275.15,274.73,275.05,10698.0,262.7747,262.9181,262.5167,262.8225,10698.0
2022-09-15 14:20:00,274.91,274.94,274.51,274.56,9104.0,262.6887,262.7174,262.3065,262.3543,9104.0
2022-09-15 14:25:00,274.65,274.92,274.46,274.79,18037.0,262.4403,262.6983,262.2587,262.5741,18037.0
2022-09-15 14:30:00,274.77,274.97,274.5,274.5,13813.0,262.555,262.7461,262.297,262.297,13813.0
2022-09-15 14:35:00,274.59,275.05,274.5,274.84,6231.0,262.383,262.8225,262.297,262.6218,6231.0
2022-09-15 14:40:00,274.88,274.89,274.11,274.45,8142.0,262.6601,262.6696,261.9243,262.2492,8142.0
2022-09-15 14:45:00,274.43,274.43,273.4,273.43,11740.0,262.2301,262.2301,261.2459,261.2745,11740.0
2022-09-15 14:50:00,273.37,273.71,273.2,273.62,12973.0,261.2172,261.5421,261.0547,261.4561,12973.0
2022-09-15 14:55:00,273.55,273.79,273.43,273.56,14874.0,261.3892,261.6185,261.2745,261.3987,14874.0
2022-09-15 15:00:00,273.53,273.62,273.11,273.27,10878.0,261.3701,261.4561,260.9687,261.1216,10878.0
2022-09-15 15:05:00,273.31,273.36,272.94,272.94,6527.0,261.1599,261.2076,260.8063,260.8063,6527.0
2022-09-15 15:10:00,272.89,272.91,272.15,272.25,13921.0,260.7585,260.7776,260.0514,260.147,13921.0
2022-09-15 15:15:00,272.28,272.42,271.85,271.94,18824.0,260.1756,260.3094,259.7648,259.8508,18824.0
2022-09-15 15:20:00,271.95,272.37,271.71,272.3,27435.0,259.8603,260.2616,259.631,260.1948,27435.0
2022-09-15 15:25:00,272.36,272.46,271.63,271.88,18781.0,260.2521,260.3476,259.5545,259.7934,18781.0
2022-09-15 15:30:00,271.85,272.43,271.7,271.96,22417.0,259.7648,260.319,259.6214,259.8699,22417.0
2022-09-15 15:35:00,272.02,272.55,271.97,272.47,16485.0,259.9272,260.4336,259.8794,260.3572,16485.0
2022-09-15 15:40:00,272.49,273.12,272.35,273.03,32463.0,260.3763,260.9783,260.2425,260.8923,32463.0
2022-09-15 15:45:00,272.99,273.44,272.88,273.31,43014.0,260.8541,261.2841,260.749,261.1599,43014.0
2022-09-15 15:50:00,273.4,273.81,273.01,273.67,39352.0,261.2459,261.6376,260.8732,261.5039,39352.0
2022-09-15 15:55:00,273.69,274.17,273.64,273.86,98021.0,261.523,261.9816,261.4752,261.6854,98021.0
2022-09-16 09:30:00,273.07,273.07,270.13,271.04,395698.0,260.9305,260.9305,258.1212,258.9908,395698.0
2022-09-16 09:35:00,271.06,272.86,271.0,272.62,16457.0,259.0099,260.7299,258.9525,260.5005,16457.0
2022-09-16 09:40:00,272.56,272.87,271.97,272.11,12694.0,260.4432,260.7394,259.8794,260.0132,12694.0
2022-09-16 09:45:00,272.09,272.89,272.09,272.5,19944.0,259.9941,260.7585,259.9941,260.3859,19944.0
2022-09-16 09:50:00,272.63,272.84,272.01,272.3,9924.0,260.5101,260.7108,259.9176,260.1948,9924.0
2022-09-16 09:55:00,272.09,272.2,271.43,271.9,10326.0,259.9941,260.0992,259.3634,259.8125,10326.0
2022-09-16 10:00:00,271.85,272.59,271.81,272.15,10560.0,259.7648,260.4719,259.7265,260.0514,10560.0
2022-09-16 10:05:00,272.0,273.22,271.95,272.11,9637.0,259.9081,261.0739,259.8603,260.0132,9637.0
2022-09-16 10:10:00,271.98,273.47,271.92,273.1,15486.0,259.889,261.3127,259.8317,260.9592,15486.0
2022-09-16 10:15:00,272.94,273.02,272.21,272.27,9969.0,260.8063,260.8827,260.1088,260.1661,9969.0
2022-09-16 10:20:00,272.26,272.74,272.04,272.46,7534.0,260.1565,260.6152,259.9463,260.3476,7534.0
2022-09-16 10:25:00,272.48,272.91,271.98,271.98,24558.0,260.3668,260.7776,259.889,259.889,24558.0
2022-09-16 10:30:00,272.15,272.79,272.11,272.71,32981.0,260.0514,260.663,260.0132,260.5865,32981.0
2022-09-16 10:35:00,272.82,273.36,272.3,272.45,18689.0,260.6916,261.2076,260.1948,260.3381,18689.0
2022-09-16 10:40:00,272.55,272.94,272.17,272.28,6107.0,260.4336,260.8063,260.0705,260.1756,6107.0
2022-09-16 10:45:00,272.11,272.21,271.31,271.32,8248.0,260.0132,260.1088,259.2488,259.2583,8248.0
2022-09-16 10:50:00,271.24,272.08,271.24,271.69,9337.0,259.1819,259.9845,259.1819,259.6119,9337.0
2022-09-16 10:55:00,271.7,272.0,271.21,271.4,8557.0,259.6214,259.9081,259.1532,259.3348,8557.0
2022-09-16 11:00:00,271.31,271.64,271.09,271.23,8743.0,259.2488,259.5641,259.0385,259.1723,8743.0
2022-09-16 11:05:00,271.13,271.49,271.11,271.11,5738.0,259.0768,259.4208,259.0577,259.0577,5738.0
2022-09-16 11:10:00,271.06,271.24,270.76,271.01,12115.0,259.0099,259.1819,258.7232,258.9621,12115.0
2022-09-16 11:15:00,271.05,271.92,271.04,271.71,9289.0,259.0003,259.8317,258.9908,259.631,9289.0
2022-09-16 11:20:00,271.65,271.65,270.87,271.04,9113.0,259.5737,259.5737,258.8283,258.9908,9113.0
2022-09-16 11:25:00,271.04,271.12,270.71,271.05,6450.0,258.9908,259.0672,258.6754,259.0003,6450.0
2022-09-16 11:30:00,271.1,271.55,270.95,271.55,12784.0,259.0481,259.4781,258.9048,259.4781,12784.0
2022-09-16 11:35:00,271.56,271.56,270.66,270.82,5793.0,259.4877,259.4877,258.6277,258.7806,5793.0
2022-09-16 11:40:00,270.88,271.15,270.81,270.99,8724.0,258.8379,259.0959,258.771,258.943,8724.0
2022-09-16 11:45:00,271.04,271.28,271.01,271.19,6425.0,258.9908,259.2201,258.9621,259.1341,6425.0
2022-09-16 11:50:00,271.33,272.11,271.17,272.11,7321.0,259.2679,260.0132,259.115,260.0132,7321.0
2022-09-16 11:55:00,272.13,272.37,271.88,272.3,4856.0,260.0323,260.2616,259.7934,260.1948,4856.0
2022-09-16 12:00:00,272.43,272.43,271.77,271.77,5540.0,260.319,260.319,259.6883,259.6883,5540.0
2022-09-16 12:05:00,271.81,272.09,271.33,271.4,6330.0,259.7265,259.9941,259.2679,259.3348,6330.0
2022-09-16 12:10:00,271.31,271.5,271.26,271.38,3529.0,259.2488,259.4303,259.201,259.3157,3529.0
2022-09-16 12:15:00,271.44,271.55,270.94,271.3,5394.0,259.373,259.4781,258.8952,259.2392,5394.0
2022-09-16 12:20:00,271.2,271.28,270.77,270.84,7641.0,259.1437,259.2201,258.7328,258.7997,7641.0
2022-09-16 12:25:00,270.93,271.06,270.71,270.89,5869.0,258.8857,259.0099,258.6754,258.8474,5869.0
2022-09-16 12:30:00,270.95,271.09,270.78,270.88,4034.0,258.9048,259.0385,258.7423,258.8379,4034.0
2022-09-16 12:35:00,271.0,271.27,270.94,270.98,11821.0,258.9525,259.2105,258.8952,258.9334,11821.0
2022-09-16 12:40:00,271.05,271.52,271.05,271.47,3151.0,259.0003,259.4494,259.0003,259.4017,3151.0
2022-09-16 12:45:00,271.51,271.53,271.0,271.49,4931.0,259.4399,259.459,258.9525,259.4208,4931.0
2022-09-16 12:50:00,271.44,271.85,271.4,271.58,5027.0,259.373,259.7648,259.3348,259.5068,5027.0
2022-09-16 12:55:00,271.68,271.92,271.58,271.85,3583.0,259.6023,259.8317,259.5068,259.7648,3583.0
2022-09-16 13:00:00,271.93,271.94,271.44,271.51,3510.0,259.8412,259.8508,259.373,259.4399,3510.0
2022-09-16 13:05:00,271.59,271.63,271.27,271.63,4070.0,259.5163,259.5545,259.2105,259.5545,4070.0
2022-09-16 13:10:00,271.53,271.78,271.38,271.47,3148.0,259.459,259.6979,259.3157,259.4017,3148.0
2022-09-16 13:15:00,271.5,271.7,271.43,271.5,3100.0,259.4303,259.6214,259.3634,259.4303,3100.0
2022-09-16 13:20:00,271.53,271.71,271.42,271.51,4032.0,259.459,259.631,259.3539,259.4399,4032.0
2022-09-16 13:25:00,271.59,271.69,271.42,271.54,6112.0,259.5163,259.6119,259.3539,259.4685,6112.0
2022-09-16 13:30:00,271.61,272.16,271.52,271.63,10933.0,259.5354,260.061,259.4494,259.5545,10933.0
2022-09-16 13:35:00,271.68,272.24,271.67,271.94,6765.0,259.6023,260.1374,259.5928,259.8508,6765.0
2022-09-16 13:40:00,271.98,272.01,271.79,271.93,3673.0,259.889,259.9176,259.7074,259.8412,3673.0
2022-09-16 13:45:00,271.81,271.91,271.32,271.44,6784.0,259.7265,259.8221,259.2583,259.373,6784.0
2022-09-16 13:50:00,271.36,271.36,271.16,271.17,2929.0,259.2965,259.2965,259.1054,259.115,2929.0
2022-09-16 13:55:00,271.22,271.58,270.99,271.18,6432.0,259.1628,259.5068,258.943,259.1245,6432.0
2022-09-16 14:00:00,271.23,271.69,271.17,271.63,4995.0,259.1723,259.6119,259.115,259.5545,4995.0
2022-09-16 14:05:00,271.71,271.78,271.57,271.69,8763.0,259.631,259.6979,259.4972,259.6119,8763.0
2022-09-16 14:10:00,271.76,271.89,271.38,271.55,12784.0,259.6788,259.803,259.3157,259.4781,12784.0
2022-09-16 14:15:00,271.6,271.82,271.36,271.49,6216.0,259.5259,259.7361,259.2965,259.4208,6216.0
2022-09-16 14:20:00,271.51,271.75,271.45,271.71,10761.0,259.4399,259.6692,259.3825,259.631,10761.0
2022-09-16 14:25:00,271.77,272.6,271.74,272.37,33158.0,259.6883,260.4814,259.6597,260.2616,33158.0
2022-09-16 14:30:00,272.29,272.29,271.88,272.26,9844.0,260.1852,260.1852,259.7934,260.1565,9844.0
2022-09-16 14:35:00,272.16,272.39,272.01,272.25,11083.0,260.061,260.2808,259.9176,260.147,11083.0
2022-09-16 14:40:00,272.25,272.41,271.99,272.22,10462.0,260.147,260.2999,259.8985,260.1183,10462.0
2022-09-16 14:45:00,272.24,273.17,272.23,273.0,10364.0,260.1374,261.0261,260.1279,260.8636,10364.0
2022-09-16 14:50:00,272.97,273.21,272.72,273.19,8399.0,260.835,261.0643,260.5961,261.0452,8399.0
2022-09-16 14:55:00,273.22,273.37,272.77,272.97,16627.0,261.0739,261.2172,260.6439,260.835,16627.0
2022-09-16 15:00:00,272.97,273.55,272.97,273.39,27188.0,260.835,261.3892,260.835,261.2363,27188.0
2022-09-16 15:05:00,273.39,274.11,273.38,273.54,13761.0,261.2363,261.9243,261.2267,261.3796,13761.0
2022-09-16 15:10:00,273.52,273.52,272.85,272.97,19245.0,261.3605,261.3605,260.7203,260.835,19245.0
2022-09-16 15:15:00,272.91,273.23,272.63,272.74,22751.0,260.7776,261.0834,260.5101,260.6152,22751.0
2022-09-16 15:20:00,272.8,273.82,272.8,273.36,14468.0,260.6725,261.6472,260.6725,261.2076,14468.0
2022-09-16 15:25:00,273.33,273.35,272.54,272.82,20830.0,261.179,261.1981,260.4241,260.6916,20830.0
2022-09-16 15:30:00,272.9,273.07,272.21,272.72,17072.0,260.7681,260.9305,260.1088,260.5961,17072.0
2022-09-16 15:35:00,272.66,273.44,272.55,273.39,32572.0,260.5388,261.2841,260.4336,261.2363,32572.0
2022-09-16 15:40:00,273.44,273.83,273.31,273.47,29251.0,261.2841,261.6567,261.1599,261.3127,29251.0
2022-09-16 15:45:00,273.49,273.52,272.72,273.32,42099.0,261.3319,261.3605,260.5961,261.1694,42099.0
2022-09-16 15:50:00,273.33,273.64,272.92,273.35,107894.0,261.179,261.4752,260.7872,261.1981,107894.0
2022-09-16 15:55:00,273.32,273.58,272.66,272.7,240978.0,261.1694,261.4179,260.5388,260.577,240978.0
2022-09-19 09:30:00,270.38,271.63,270.19,271.39,38086.0,258.3601,259.5545,258.1786,259.3252,38086.0
2022-09-19 09:35:00,271.36,272.21,271.09,272.09,19250.0,259.2965,260.1088,259.0385,259.9941,19250.0
2022-09-19 09:40:00,272.22,272.62,272.09,272.5,16411.0,260.1183,260.5005,259.9941,260.3859,16411.0
2022-09-19 09:45:00,272.53,273.18,272.51,272.64,11677.0,260.4145,261.0356,260.3954,260.5196,11677.0
2022-09-19 09:50:00,272.76,273.29,272.59,272.88,10846.0,260.6343,261.1407,260.4719,260.749,10846.0
2022-09-19 09:55:00,272.91,273.04,272.55,272.93,14578.0,260.7776,260.9019,260.4336,260.7968,14578.0
2022-09-19 10:00:00,272.98,273.08,272.59,272.97,16617.0,260.8445,260.9401,260.4719,260.835,16617.0
2022-09-19 10:05:00,272.92,273.45,272.85,273.19,18864.0,260.7872,261.2936,260.7203,261.0452,18864.0
2022-09-19 10:10:00,273.25,274.28,273.22,273.78,19294.0,261.1025,262.0867,261.0739,261.609,19294.0
2022-09-19 10:15:00,273.75,274.11,273.35,273.35,10661.0,261.5803,261.9243,261.1981,261.1981,10661.0
2022-09-19 10:20:00,273.37,273.44,273.15,273.21,12013.0,261.2172,261.2841,261.007,261.0643,12013.0
2022-09-19 10:25:00,273.18,274.03,273.02,273.94,27133.0,261.0356,261.8478,260.8827,261.7619,27133.0
2022-09-19 10:30:00,273.85,274.18,273.65,274.18,10909.0,261.6759,261.9912,261.4847,261.9912,10909.0
2022-09-19 10:35:00,274.15,274.92,274.1,274.89,58009.0,261.9625,262.6983,261.9147,262.6696,58009.0
2022-09-19 10:40:00,274.85,275.34,274.74,274.74,22343.0,262.6314,263.0996,262.5263,262.5263,22343.0
2022-09-19 10:45:00,274.72,274.81,274.35,274.35,8485.0,262.5072,262.5932,262.1536,262.1536,8485.0
2022-09-19 10:50:00,274.35,274.35,273.86,273.86,9410.0,262.1536,262.1536,261.6854,261.6854,9410.0
2022-09-19 10:55:00,273.87,274.0,273.56,273.69,5540.0,261.695,261.8192,261.3987,261.523,5540.0
2022-09-19 11:00:00,273.72,274.2,273.51,274.08,6780.0,261.5516,262.0103,261.351,261.8956,6780.0
2022-09-19 11:05:00,274.0,274.17,273.92,273.92,5010.0,261.8192,261.9816,261.7427,261.7427,5010.0
2022-09-19 11:10:00,274.07,274.13,273.72,273.9,7580.0,261.8861,261.9434,261.5516,261.7236,7580.0
2022-09-19 11:15:00,273.93,274.28,273.56,273.64,10745.0,261.7523,262.0867,261.3987,261.4752,10745.0
2022-09-19 11:20:00,273.61,273.61,273.1,273.22,8290.0,261.4465,261.4465,260.9592,261.0739,8290.0
2022-09-19 11:25:00,273.16,273.36,272.84,273.01,6997.0,261.0165,261.2076,260.7108,260.8732,6997.0
2022-09-19 11:30:00,272.97,273.02,272.62,272.62,6947.0,260.835,260.8827,260.5005,260.5005,6947.0
2022-09-19 11:35:00,272.46,272.52,271.96,271.97,7795.0,260.3476,260.405,259.8699,259.8794,7795.0
2022-09-19 11:40:00,272.0,272.32,271.97,272.04,4389.0,259.9081,260.2139,259.8794,259.9463,4389.0
2022-09-19 11:45:00,272.07,272.42,272.07,272.34,6901.0,259.975,260.3094,259.975,260.233,6901.0
2022-09-19 11:50:00,272.27,272.5,272.03,272.19,5424.0,260.1661,260.3859,259.9368,260.0896,5424.0
2022-09-19 11:55:00,272.23,272.32,271.75,271.93,13847.0,260.1279,260.2139,259.6692,259.8412,13847.0
2022-09-19 12:00:00,271.96,272.24,271.8,271.88,4340.0,259.8699,260.1374,259.717,259.7934,4340.0
2022-09-19 12:05:00,271.77,271.86,271.24,271.31,42616.0,259.6883,259.7743,259.1819,259.2488,42616.0
2022-09-19 12:10:00,271.35,271.97,271.32,271.84,7668.0,259.287,259.8794,259.2583,259.7552,7668.0
2022-09-19 12:15:00,271.74,271.93,271.66,271.75,7862.0,259.6597,259.8412,259.5832,259.6692,7862.0
2022-09-19 12:20:00,271.73,271.73,271.29,271.34,11255.0,259.6501,259.6501,259.2297,259.2774,11255.0
2022-09-19 12:25:00,271.33,271.46,271.23,271.34,21618.0,259.2679,259.3921,259.1723,259.2774,21618.0
2022-09-19 12:30:00,271.28,271.93,271.26,271.88,11342.0,259.2201,259.8412,259.201,259.7934,11342.0
2022-09-19 12:35:00,271.93,272.47,271.89,272.31,12805.0,259.8412,260.3572,259.803,260.2043,12805.0
2022-09-19 12:40:00,272.28,272.42,271.99,272.42,6832.0,260.1756,260.3094,259.8985,260.3094,6832.0
2022-09-19 12:45:00,272.44,272.5,272.23,272.34,6172.0,260.3285,260.3859,260.1279,260.233,6172.0
2022-09-19 12:50:00,272.36,272.79,272.36,272.7,18179.0,260.2521,260.663,260.2521,260.577,18179.0
2022-09-19 12:55:00,272.72,272.78,272.3,272.46,13818.0,260.5961,260.6534,260.1948,260.3476,13818.0
2022-09-19 13:00:00,272.61,272.71,272.48,272.52,6002.0,260.491,260.5865,260.3668,260.405,6002.0
2022-09-19 13:05:00,272.51,272.65,272.42,272.61,8843.0,260.3954,260.5292,260.3094,260.491,8843.0
2022-09-19 13:10:00,272.59,272.62,272.23,272.32,9350.0,260.4719,260.5005,260.1279,260.2139,9350.0
2022-09-19 13:15:00,272.28,272.29,271.87,272.11,5698.0,260.1756,260.1852,259.7839,260.0132,5698.0
2022-09-19 13:20:00,272.12,272.62,272.05,272.62,16932.0,260.0228,260.5005,259.9559,260.5005,16932.0
2022-09-19 13:25:00,272.62,272.88,272.56,272.88,6750.0,260.5005,260.749,260.4432,260.749,6750.0
2022-09-19 13:30:00,272.87,272.87,272.2,272.28,5982.0,260.7394,260.7394,260.0992,260.1756,5982.0
2022-09-19 13:35:00,272.24,272.38,271.93,272.18,5467.0,260.1374,260.2712,259.8412,260.0801,5467.0
2022-09-19 13:40:00,272.14,272.46,272.14,272.32,10061.0,260.0419,260.3476,260.0419,260.2139,10061.0
2022-09-19 13:45:00,272.31,272.54,272.29,272.35,5903.0,260.2043,260.4241,260.1852,260.2425,5903.0
2022-09-19 13:50:00,272.26,272.37,272.16,272.26,6074.0,260.1565,260.2616,260.061,260.1565,6074.0
2022-09-19 13:55:00,272.31,272.55,272.12,272.22,8092.0,260.2043,260.4336,260.0228,260.1183,8092.0
2022-09-19 14:00:00,272.31,272.31,271.87,271.87,17926.0,260.2043,260.2043,259.7839,259.7839,17926.0
2022-09-19 14:05:00,271.88,272.26,271.75,272.22,11130.0,259.7934,260.1565,259.6692,260.1183,11130.0
2022-09-19 14:10:00,272.19,272.3,272.08,272.1,10189.0,260.0896,260.1948,259.9845,260.0036,10189.0
2022-09-19 14:15:00,272.14,272.54,272.11,272.27,6379.0,260.0419,260.4241,260.0132,260.1661,6379.0
2022-09-19 14:20:00,272.24,272.35,271.79,271.79,5249.0,260.1374,260.2425,259.7074,259.7074,5249.0
2022-09-19 14:25:00,271.77,272.21,271.74,272.11,6605.0,259.6883,260.1088,259.6597,260.0132,6605.0
2022-09-19 14:30:00,272.18,272.51,272.18,272.29,6965.0,260.0801,260.3954,260.0801,260.1852,6965.0
2022-09-19 14:35:00,272.44,272.73,272.26,272.65,9058.0,260.3285,260.6056,260.1565,260.5292,9058.0
2022-09-19 14:40:00,272.65,272.65,272.39,272.42,5898.0,260.5292,260.5292,260.2808,260.3094,5898.0
2022-09-19 14:45:00,272.4,272.5,272.2,272.22,7900.0,260.2903,260.3859,260.0992,260.1183,7900.0
2022-09-19 14:50:00,272.29,272.88,272.29,272.72,19692.0,260.1852,260.749,260.1852,260.5961,19692.0
2022-09-19 14:55:00,272.74,273.07,272.66,272.97,16703.0,260.6152,260.9305,260.5388,260.835,16703.0
2022-09-19 15:00:00,273.0,273.86,272.99,273.74,11554.0,260.8636,261.6854,260.8541,261.5707,11554.0
2022-09-19 15:05:00,273.81,274.07,273.74,273.94,6533.0,261.6376,261.8861,261.5707,261.7619,6533.0
2022-09-19 15:10:00,273.88,274.7,273.87,274.43,11039.0,261.7045,262.4881,261.695,262.2301,11039.0
2022-09-19 15:15:00,274.49,274.84,274.45,274.5,16758.0,262.2874,262.6218,262.2492,262.297,16758.0
2022-09-19 15:20:00,274.49,274.55,274.28,274.39,13884.0,262.2874,262.3447,262.0867,262.1918,13884.0
2022-09-19 15:25:00,274.4,274.87,274.4,274.55,25984.0,262.2014,262.6505,262.2014,262.3447,25984.0
2022-09-19 15:30:00,274.54,274.92,274.54,274.88,19964.0,262.3352,262.6983,262.3352,262.6601,19964.0
2022-09-19 15:35:00,274.74,275.0,274.69,274.78,17072.0,262.5263,262.7747,262.4785,262.5645,17072.0
2022-09-19 15:40:00,274.69,274.89,274.58,274.87,17794.0,262.4785,262.6696,262.3734,262.6505,17794.0
2022-09-19 15:45:00,274.86,275.01,274.56,274.8,34079.0,262.641,262.7843,262.3543,262.5836,34079.0
2022-09-19 15:50:00,274.87,275.09,274.47,275.09,58479.0,262.6505,262.8607,262.2683,262.8607,58479.0
2022-09-19 15:55:00,275.08,275.14,274.7,274.99,132957.0,262.8512,262.9085,262.4881,262.7652,132957.0
2022-09-20 09:30:00,271.61,271.78,270.4,270.4,55126.0,259.5354,259.6979,258.3792,258.3792,55126.0
2022-09-20 09:35:00,270.38,270.52,269.3,269.73,23093.0,258.3601,258.4939,257.3281,257.739,23093.0
2022-09-20 09:40:00,269.66,270.03,269.4,269.91,29224.0,257.6721,258.0257,257.4237,257.911,29224.0
2022-09-20 09:45:00,269.88,271.12,269.61,270.67,20579.0,257.8823,259.0672,257.6243,258.6372,20579.0
2022-09-20 09:50:00,270.6,270.6,269.65,270.12,10712.0,258.5703,258.5703,257.6626,258.1117,10712.0
2022-09-20 09:55:00,270.25,270.68,270.0,270.02,7607.0,258.2359,258.6468,257.997,258.0161,7607.0
2022-09-20 10:00:00,270.0,270.67,269.77,270.29,13251.0,257.997,258.6372,257.7772,258.2741,13251.0
2022-09-20 10:05:00,270.2,270.76,270.2,270.5,10709.0,258.1881,258.7232,258.1881,258.4748,10709.0
2022-09-20 10:10:00,270.5,270.66,269.36,269.72,23795.0,258.4748,258.6277,257.3855,257.7295,23795.0
2022-09-20 10:15:00,269.61,269.82,269.31,269.57,17624.0,257.6243,257.825,257.3377,257.5861,17624.0
2022-09-20 10:20:00,269.45,270.09,269.44,269.72,12866.0,257.4715,258.083,257.4619,257.7295,12866.0
2022-09-20 10:25:00,269.78,270.08,269.65,269.99,15393.0,257.7868,258.0734,257.6626,257.9874,15393.0
2022-09-20 10:30:00,269.96,270.0,269.69,269.85,11709.0,257.9588,257.997,257.7008,257.8537,11709.0
2022-09-20 10:35:00,269.82,269.82,268.95,269.32,14147.0,257.825,257.825,256.9937,257.3472,14147.0
2022-09-20 10:40:00,269.4,269.75,269.22,269.66,20555.0,257.4237,257.7581,257.2517,257.6721,20555.0
2022-09-20 10:45:00,269.57,269.97,269.48,269.95,8735.0,257.5861,257.9683,257.5001,257.9492,8735.0
2022-09-20 10:50:00,269.91,270.71,269.78,270.52,27480.0,257.911,258.6754,257.7868,258.4939,27480.0
2022-09-20 10:55:00,270.47,270.78,270.25,270.77,13517.0,258.4461,258.7423,258.2359,258.7328,13517.0
2022-09-20 11:00:00,270.77,271.0,270.63,270.89,9466.0,258.7328,258.9525,258.599,258.8474,9466.0
2022-09-20 11:05:00,270.85,271.53,270.81,271.3,9664.0,258.8092,259.459,258.771,259.2392,9664.0
2022-09-20 11:10:00,271.29,271.44,270.97,271.09,8358.0,259.2297,259.373,258.9239,259.0385,8358.0
2022-09-20 11:15:00,271.11,271.27,270.73,270.81,9399.0,259.0577,259.2105,258.6946,258.771,9399.0
2022-09-20 11:20:00,270.77,270.84,270.49,270.49,9682.0,258.7328,258.7997,258.4652,258.4652,9682.0
2022-09-20 11:25:00,270.49,270.62,270.39,270.52,7716.0,258.4652,258.5894,258.3697,258.4939,7716.0
2022-09-20 11:30:00,270.47,270.87,270.47,270.82,22805.0,258.4461,258.8283,258.4461,258.7806,22805.0
2022-09-20 11:35:00,270.81,271.02,270.54,270.72,5801.0,258.771,258.9717,258.513,258.685,5801.0
2022-09-20 11:40:00,270.69,270.77,270.42,270.66,6573.0,258.6563,258.7328,258.3983,258.6277,6573.0
2022-09-20 11:45:00,270.66,271.04,270.65,270.95,13942.0,258.6277,258.9908,258.6181,258.9048,13942.0
2022-09-20 11:50:00,270.91,271.62,270.86,271.62,5440.0,258.8666,259.545,258.8188,259.545,5440.0
2022-09-20 11:55:00,271.7,271.9,271.61,271.61,4602.0,259.6214,259.8125,259.5354,259.5354,4602.0
2022-09-20 12:00:00,271.67,271.86,271.54,271.67,6045.0,259.5928,259.7743,259.4685,259.5928,6045.0
2022-09-20 12:05:00,271.71,271.79,271.59,271.63,4387.0,259.631,259.7074,259.5163,259.5545,4387.0
2022-09-20 12:10:00,271.59,271.79,271.55,271.75,5323.0,259.5163,259.7074,259.4781,259.6692,5323.0
2022-09-20 12:15:00,271.69,271.73,271.25,271.38,5430.0,259.6119,259.6501,259.1914,259.3157,5430.0
2022-09-20 12:20:00,271.51,271.53,271.32,271.38,2646.0,259.4399,259.459,259.2583,259.3157,2646.0
2022-09-20 12:25:00,271.34,271.39,270.85,270.85,7824.0,259.2774,259.3252,258.8092,258.8092,7824.0
2022-09-20 12:30:00,270.9,270.9,270.34,270.57,16701.0,258.857,258.857,258.3219,258.5417,16701.0
2022-09-20 12:35:00,270.58,270.77,270.2,270.34,8365.0,258.5512,258.7328,258.1881,258.3219,8365.0
2022-09-20 12:40:00,270.37,270.48,270.21,270.3,4085.0,258.3506,258.4557,258.1977,258.2837,4085.0
2022-09-20 12:45:00,270.24,270.41,270.23,270.37,5149.0,258.2263,258.3888,258.2168,258.3506,5149.0
2022-09-20 12:50:00,270.43,270.53,270.12,270.43,19638.0,258.4079,258.5034,258.1117,258.4079,19638.0
2022-09-20 12:55:00,270.57,270.7,270.47,270.65,8794.0,258.5417,258.6659,258.4461,258.6181,8794.0
2022-09-20 13:00:00,270.62,270.74,270.4,270.4,3988.0,258.5894,258.7041,258.3792,258.3792,3988.0
2022-09-20 13:05:00,270.33,270.44,270.12,270.24,10683.0,258.3123,258.4174,258.1117,258.2263,10683.0
2022-09-20 13:10:00,270.19,270.19,269.9,270.0,3878.0,258.1786,258.1786,257.9015,257.997,3878.0
2022-09-20 13:15:00,270.0,270.0,269.7,269.77,12759.0,257.997,257.997,257.7103,257.7772,12759.0
2022-09-20 13:20:00,269.81,269.97,269.68,269.89,4493.0,257.8155,257.9683,257.6912,257.8919,4493.0
2022-09-20 13:25:00,269.94,269.94,269.38,269.46,13998.0,257.9397,257.9397,257.4046,257.481,13998.0
2022-09-20 13:30:00,269.43,269.43,268.79,268.79,4784.0,257.4523,257.4523,256.8408,256.8408,4784.0
2022-09-20 13:35:00,268.67,268.92,268.64,268.84,6516.0,256.7261,256.965,256.6975,256.8886,6516.0
2022-09-20 13:40:00,268.8,269.09,268.79,268.94,6101.0,256.8504,257.1275,256.8408,256.9841,6101.0
2022-09-20 13:45:00,268.88,268.94,268.49,268.49,4904.0,256.9268,256.9841,256.5541,256.5541,4904.0
2022-09-20 13:50:00,268.44,268.47,268.08,268.09,6698.0,256.5064,256.535,256.1624,256.1719,6698.0
2022-09-20 13:55:00,268.0,268.0,267.63,267.82,9252.0,256.0859,256.0859,255.7324,255.9139,9252.0
2022-09-20 14:00:00,267.91,268.28,267.89,268.16,5200.0,255.9999,256.3535,255.9808,256.2388,5200.0
2022-09-20 14:05:00,268.19,268.58,268.19,268.56,10282.0,256.2675,256.6401,256.2675,256.621,10282.0
2022-09-20 14:10:00,268.52,268.62,268.35,268.51,6638.0,256.5828,256.6784,256.4204,256.5732,6638.0
2022-09-20 14:15:00,268.54,268.93,268.36,268.93,8332.0,256.6019,256.9746,256.4299,256.9746,8332.0
2022-09-20 14:20:00,268.88,269.46,268.84,269.17,9818.0,256.9268,257.481,256.8886,257.2039,9818.0
2022-09-20 14:25:00,269.03,269.34,268.85,269.05,8189.0,257.0701,257.3663,256.8981,257.0892,8189.0
2022-09-20 14:30:00,269.03,269.13,268.66,268.71,6562.0,257.0701,257.1657,256.7166,256.7644,6562.0
2022-09-20 14:35:00,268.7,268.91,268.67,268.77,5198.0,256.7548,256.9555,256.7261,256.8217,5198.0
2022-09-20 14:40:00,268.81,268.92,268.28,268.8,6964.0,256.8599,256.965,256.3535,256.8504,6964.0
2022-09-20 14:45:00,268.73,269.83,268.69,269.68,14825.0,256.7835,257.8346,256.7452,257.6912,14825.0
2022-09-20 14:50:00,269.52,269.71,269.23,269.34,11364.0,257.5383,257.7199,257.2612,257.3663,11364.0
2022-09-20 14:55:00,269.29,269.84,269.27,269.69,4848.0,257.3186,257.8441,257.2995,257.7008,4848.0
2022-09-20 15:00:00,269.63,270.43,269.58,269.89,32530.0,257.6435,258.4079,257.5957,257.8919,32530.0
2022-09-20 15:05:00,269.88,269.97,269.5,269.61,6974.0,257.8823,257.9683,257.5192,257.6243,6974.0
2022-09-20 15:10:00,269.63,270.13,269.59,270.07,7605.0,257.6435,258.1212,257.6052,258.0639,7605.0
2022-09-20 15:15:00,270.03,270.34,269.94,270.34,9697.0,258.0257,258.3219,257.9397,258.3219,9697.0
2022-09-20 15:20:00,270.31,270.6,270.16,270.33,25310.0,258.2932,258.5703,258.1499,258.3123,25310.0
2022-09-20 15:25:00,270.4,270.56,270.27,270.35,30921.0,258.3792,258.5321,258.255,258.3314,30921.0
2022-09-20 15:30:00,270.25,270.32,269.71,270.09,20508.0,258.2359,258.3028,257.7199,258.083,20508.0
2022-09-20 15:35:00,270.07,270.87,270.06,270.81,21657.0,258.0639,258.8283,258.0543,258.771,21657.0
2022-09-20 15:40:00,270.8,270.85,270.43,270.7,28391.0,258.7614,258.8092,258.4079,258.6659,28391.0
2022-09-20 15:45:00,270.72,270.9,270.43,270.56,23033.0,258.685,258.857,258.4079,258.5321,23033.0
2022-09-20 15:50:00,270.55,270.67,269.8,270.15,35312.0,258.5226,258.6372,257.8059,258.1403,35312.0
2022-09-20 15:55:00,270.08,270.27,269.58,270.25,119304.0,258.0734,258.255,257.5957,258.2359,119304.0
2022-09-21 09:30:00,270.0,272.17,269.9,271.39,68772.0,257.997,260.0705,257.9015,259.3252,68772.0
2022-09-21 09:35:00,271.56,272.19,271.44,272.19,5467.0,259.4877,260.0896,259.373,260.0896,5467.0
2022-09-21 09:40:00,272.13,272.75,271.68,272.19,22749.0,260.0323,260.6248,259.6023,260.0896,22749.0
2022-09-21 09:45:00,272.19,274.42,272.19,274.21,32553.0,260.0896,262.2205,260.0896,262.0198,32553.0
2022-09-21 09:50:00,274.22,274.58,273.98,274.09,41294.0,262.0294,262.3734,261.8001,261.9052,41294.0
2022-09-21 09:55:00,274.24,274.24,273.5,273.79,16486.0,262.0485,262.0485,261.3414,261.6185,16486.0
2022-09-21 10:00:00,273.76,274.18,273.57,274.16,20252.0,261.5899,261.9912,261.4083,261.9721,20252.0
2022-09-21 10:05:00,274.15,274.17,273.28,273.99,17160.0,261.9625,261.9816,261.1312,261.8096,17160.0
2022-09-21 10:10:00,273.93,273.96,273.41,273.54,23305.0,261.7523,261.781,261.2554,261.3796,23305.0
2022-09-21 10:15:00,273.53,273.69,273.01,273.01,27079.0,261.3701,261.523,260.8732,260.8732,27079.0
2022-09-21 10:20:00,273.01,273.77,272.99,273.77,9296.0,260.8732,261.5994,260.8541,261.5994,9296.0
2022-09-21 10:25:00,273.75,274.16,273.53,274.11,9551.0,261.5803,261.9721,261.3701,261.9243,9551.0
2022-09-21 10:30:00,274.17,274.23,273.6,273.6,15103.0,261.9816,262.039,261.437,261.437,15103.0
2022-09-21 10:35:00,273.66,273.7,273.42,273.42,15267.0,261.4943,261.5325,261.265,261.265,15267.0
2022-09-21 10:40:00,273.43,273.51,273.3,273.43,24866.0,261.2745,261.351,261.1503,261.2745,24866.0
2022-09-21 10:45:00,273.47,273.84,273.14,273.25,10451.0,261.3127,261.6663,260.9974,261.1025,10451.0
2022-09-21 10:50:00,273.22,273.41,273.16,273.35,13200.0,261.0739,261.2554,261.0165,261.1981,13200.0
2022-09-21 10:55:00,273.36,273.36,272.97,273.19,19530.0,261.2076,261.2076,260.835,261.0452,19530.0
2022-09-21 11:00:00,273.2,273.25,272.88,272.89,24308.0,261.0547,261.1025,260.749,260.7585,24308.0
2022-09-21 11:05:00,272.91,273.06,272.65,272.86,7400.0,260.7776,260.921,260.5292,260.7299,7400.0
2022-09-21 11:10:00,272.92,273.01,272.76,272.96,7036.0,260.7872,260.8732,260.6343,260.8254,7036.0
2022-09-21 11:15:00,272.91,272.94,272.65,272.74,6941.0,260.7776,260.8063,260.5292,260.6152,6941.0
2022-09-21 11:20:00,272.72,272.87,272.22,272.66,9242.0,260.5961,260.7394,260.1183,260.5388,9242.0
2022-09-21 11:25:00,272.6,272.6,272.25,272.53,11621.0,260.4814,260.4814,260.147,260.4145,11621.0
2022-09-21 11:30:00,272.57,272.72,272.52,272.6,9203.0,260.4528,260.5961,260.405,260.4814,9203.0
2022-09-21 11:35:00,272.59,272.69,272.33,272.4,5125.0,260.4719,260.5674,260.2234,260.2903,5125.0
2022-09-21 11:40:00,272.37,272.48,272.27,272.4,5468.0,260.2616,260.3668,260.1661,260.2903,5468.0
2022-09-21 11:45:00,272.46,272.46,272.17,272.32,5056.0,260.3476,260.3476,260.0705,260.2139,5056.0
2022-09-21 11:50:00,272.36,272.45,272.3,272.32,3400.0,260.2521,260.3381,260.1948,260.2139,3400.0
2022-09-21 11:55:00,272.26,272.37,272.23,272.34,3636.0,260.1565,260.2616,260.1279,260.233,3636.0
2022-09-21 12:00:00,272.32,272.36,272.17,272.3,6062.0,260.2139,260.2521,260.0705,260.1948,6062.0
2022-09-21 12:05:00,272.28,272.66,272.27,272.6,5916.0,260.1756,260.5388,260.1661,260.4814,5916.0
2022-09-21 12:10:00,272.55,272.66,272.51,272.57,5312.0,260.4336,260.5388,260.3954,260.4528,5312.0
2022-09-21 12:15:00,272.54,272.71,272.49,272.64,7169.0,260.4241,260.5865,260.3763,260.5196,7169.0
2022-09-21 12:20:00,272.56,272.62,272.5,272.53,2103.0,260.4432,260.5005,260.3859,260.4145,2103.0
2022-09-21 12:25:00,272.65,272.91,272.62,272.86,3782.0,260.5292,260.7776,260.5005,260.7299,3782.0
2022-09-21 12:30:00,272.89,273.21,272.83,273.21,4434.0,260.7585,261.0643,260.7012,261.0643,4434.0
2022-09-21 12:35:00,273.2,273.38,272.97,272.97,3537.0,261.0547,261.2267,260.835,260.835,3537.0
2022-09-21 12:40:00,272.97,273.08,272.88,272.96,4236.0,260.835,260.9401,260.749,260.8254,4236.0
2022-09-21 12:45:00,272.91,273.13,272.89,273.11,3483.0,260.7776,260.9879,260.7585,260.9687,3483.0
2022-09-21 12:50:00,273.15,273.21,272.89,272.91,3012.0,261.007,261.0643,260.7585,260.7776,3012.0
2022-09-21 12:55:00,272.93,272.93,272.48,272.48,10094.0,260.7968,260.7968,260.3668,260.3668,10094.0
2022-09-21 13:00:00,272.48,272.52,272.14,272.3,7354.0,260.3668,260.405,260.0419,260.1948,7354.0
2022-09-21 13:05:00,272.26,272.3,272.11,272.3,9461.0,260.1565,260.1948,260.0132,260.1948,9461.0
2022-09-21 13:10:00,272.29,272.4,272.17,272.18,4357.0,260.1852,260.2903,260.0705,260.0801,4357.0
2022-09-21 13:15:00,272.08,272.08,271.85,272.05,9741.0,259.9845,259.9845,259.7648,259.9559,9741.0
2022-09-21 13:20:00,272.01,272.12,271.75,271.77,13840.0,259.9176,260.0228,259.6692,259.6883,13840.0
2022-09-21 13:25:00,271.79,271.92,271.73,271.88,11266.0,259.7074,259.8317,259.6501,259.7934,11266.0
2022-09-21 13:30:00,271.87,272.19,271.87,272.17,11314.0,259.7839,260.0896,259.7839,260.0705,11314.0
2022-09-21 13:35:00,272.13,272.41,272.11,272.41,17047.0,260.0323,260.2999,260.0132,260.2999,17047.0
2022-09-21 13:40:00,272.42,272.53,272.33,272.37,9752.0,260.3094,260.4145,260.2234,260.2616,9752.0
2022-09-21 13:45:00,272.44,272.47,271.99,272.09,9927.0,260.3285,260.3572,259.8985,259.9941,9927.0
2022-09-21 13:50:00,272.09,272.3,271.99,272.0,9395.0,259.9941,260.1948,259.8985,259.9081,9395.0
2022-09-21 13:55:00,272.05,272.62,271.98,272.62,10562.0,259.9559,260.5005,259.889,260.5005,10562.0
2022-09-21 14:00:00,272.27,272.27,268.55,268.55,49226.0,260.1661,260.1661,256.6115,256.6115,49226.0
2022-09-21 14:05:00,268.53,270.33,268.0,270.16,20899.0,256.5924,258.3123,256.0859,258.1499,20899.0
2022-09-21 14:10:00,269.83,270.07,268.11,268.21,10285.0,257.8346,258.0639,256.191,256.2866,10285.0
2022-09-21 14:15:00,268.05,268.71,267.81,268.29,25482.0,256.1337,256.7644,255.9044,256.363,25482.0
2022-09-21 14:20:00,268.43,269.51,268.42,269.41,15393.0,256.4968,257.5288,256.4872,257.4332,15393.0
2022-09-21 14:25:00,269.31,270.17,268.94,269.06,12230.0,257.3377,258.1594,256.9841,257.0988,12230.0
2022-09-21 14:30:00,268.88,270.99,268.11,270.99,19913.0,256.9268,258.943,256.191,258.943,19913.0
2022-09-21 14:35:00,271.07,271.62,270.33,270.78,25813.0,259.0194,259.545,258.3123,258.7423,25813.0
2022-09-21 14:40:00,270.91,274.07,270.22,274.06,33804.0,258.8666,261.8861,258.2072,261.8765,33804.0
2022-09-21 14:45:00,274.16,274.94,272.04,272.56,34355.0,261.9721,262.7174,259.9463,260.4432,34355.0
2022-09-21 14:50:00,272.67,273.89,271.92,273.82,22788.0,260.5483,261.7141,259.8317,261.6472,22788.0
2022-09-21 14:55:00,273.75,273.86,272.66,273.37,29689.0,261.5803,261.6854,260.5388,261.2172,29689.0
2022-09-21 15:00:00,273.39,273.74,272.54,272.73,18673.0,261.2363,261.5707,260.4241,260.6056,18673.0
2022-09-21 15:05:00,272.7,273.32,271.85,271.97,17340.0,260.577,261.1694,259.7648,259.8794,17340.0
2022-09-21 15:10:00,271.88,271.88,269.45,271.34,40506.0,259.7934,259.7934,257.4715,259.2774,40506.0
2022-09-21 15:15:00,271.34,272.47,270.74,270.92,26608.0,259.2774,260.3572,258.7041,258.8761,26608.0
2022-09-21 15:20:00,270.83,270.83,269.82,270.03,26528.0,258.7901,258.7901,257.825,258.0257,26528.0
2022-09-21 15:25:00,269.96,269.99,268.28,268.29,24579.0,257.9588,257.9874,256.3535,256.363,24579.0
2022-09-21 15:30:00,268.23,268.62,267.02,268.53,37530.0,256.3057,256.6784,255.1495,256.5924,37530.0
2022-09-21 15:35:00,268.46,268.46,266.19,266.48,45361.0,256.5255,256.5255,254.3564,254.6335,45361.0
2022-09-21 15:40:00,266.34,266.78,266.0,266.0,36855.0,254.4997,254.9202,254.1748,254.1748,36855.0
2022-09-21 15:45:00,265.83,266.03,265.52,265.88,52595.0,254.0124,254.2035,253.7162,254.0602,52595.0
2022-09-21 15:50:00,265.94,266.41,265.56,265.83,62336.0,254.1175,254.5666,253.7544,254.0124,62336.0
2022-09-21 15:55:00,265.81,266.13,265.24,265.45,152121.0,253.9933,254.299,253.4486,253.6493,152121.0
2022-09-22 09:30:00,264.09,271.46,263.95,269.14,124596.0,252.3497,259.3921,252.216,257.1752,124596.0
2022-09-22 09:35:00,268.91,269.91,266.62,268.25,97025.0,256.9555,257.911,254.7673,256.3248,97025.0
2022-09-22 09:40:00,268.25,268.65,266.25,267.11,46204.0,256.3248,256.707,254.4137,255.2355,46204.0
2022-09-22 09:45:00,267.11,267.18,265.41,265.41,51793.0,255.2355,255.3024,253.6111,253.6111,51793.0
2022-09-22 09:50:00,265.52,266.31,264.72,265.78,43499.0,253.7162,254.471,252.9517,253.9646,43499.0
2022-09-22 09:55:00,265.61,266.42,265.55,266.09,36389.0,253.8022,254.5762,253.7448,254.2608,36389.0
2022-09-22 10:00:00,266.18,266.32,264.9,264.9,44198.0,254.3468,254.4806,253.1237,253.1237,44198.0
2022-09-22 10:05:00,264.85,266.48,264.59,266.2,25702.0,253.076,254.6335,252.8275,254.3659,25702.0
2022-09-22 10:10:00,266.29,267.31,265.46,267.25,31731.0,254.4519,255.4266,253.6588,255.3693,31731.0
2022-09-22 10:15:00,267.49,267.49,265.17,265.17,23812.0,255.5986,255.5986,253.3817,253.3817,23812.0
2022-09-22 10:20:00,265.2,265.38,264.62,265.33,20313.0,253.4104,253.5824,252.8562,253.5346,20313.0
2022-09-22 10:25:00,265.11,265.63,264.95,265.31,20265.0,253.3244,253.8213,253.1715,253.5155,20265.0
2022-09-22 10:30:00,265.17,265.53,264.21,264.62,22897.0,253.3817,253.7257,252.4644,252.8562,22897.0
2022-09-22 10:35:00,264.62,264.99,264.29,264.93,23582.0,252.8562,253.2097,252.5408,253.1524,23582.0
2022-09-22 10:40:00,264.88,264.99,263.39,263.51,18603.0,253.1046,253.2097,251.6809,251.7955,18603.0
2022-09-22 10:45:00,263.62,263.97,262.83,263.95,23766.0,251.9006,252.2351,251.1458,252.216,23766.0
2022-09-22 10:50:00,263.96,264.2,262.96,263.3,23673.0,252.2255,252.4548,251.27,251.5949,23673.0
2022-09-22 10:55:00,263.23,263.57,262.16,262.18,43349.0,251.528,251.8529,250.5055,250.5246,43349.0
2022-09-22 11:00:00,262.29,262.87,262.29,262.68,12120.0,250.6298,251.184,250.6298,251.0024,12120.0
2022-09-22 11:05:00,262.55,262.81,261.97,262.21,27286.0,250.8782,251.1266,250.324,250.5533,27286.0
2022-09-22 11:10:00,262.18,262.6,261.94,262.34,10685.0,250.5246,250.926,250.2953,250.6775,10685.0
2022-09-22 11:15:00,262.45,262.89,262.04,262.16,21177.0,250.7826,251.2031,250.3909,250.5055,21177.0
2022-09-22 11:20:00,262.18,262.84,262.18,262.8,17165.0,250.5246,251.1553,250.5246,251.1171,17165.0
2022-09-22 11:25:00,262.79,263.17,262.55,262.91,20162.0,251.1075,251.4706,250.8782,251.2222,20162.0
2022-09-22 11:30:00,262.94,263.31,262.64,263.09,16288.0,251.2509,251.6044,250.9642,251.3942,16288.0
2022-09-22 11:35:00,262.97,263.11,262.6,263.11,15456.0,251.2795,251.4133,250.926,251.4133,15456.0
2022-09-22 11:40:00,263.29,263.29,262.59,262.61,7411.0,251.5853,251.5853,250.9164,250.9355,7411.0
2022-09-22 11:45:00,262.59,263.61,262.45,263.61,17909.0,250.9164,251.8911,250.7826,251.8911,17909.0
2022-09-22 11:50:00,263.51,263.69,263.1,263.16,13535.0,251.7955,251.9675,251.4037,251.4611,13535.0
2022-09-22 11:55:00,263.26,263.57,262.99,263.44,8889.0,251.5566,251.8529,251.2986,251.7286,8889.0
2022-09-22 12:00:00,263.56,264.83,263.5,264.51,28319.0,251.8433,253.0568,251.786,252.7511,28319.0
2022-09-22 12:05:00,264.51,264.52,263.97,264.22,15042.0,252.7511,252.7606,252.2351,252.474,15042.0
2022-09-22 12:10:00,264.1,264.1,263.6,263.9,9824.0,252.3593,252.3593,251.8815,252.1682,9824.0
2022-09-22 12:15:00,263.87,264.1,263.45,263.96,10924.0,252.1395,252.3593,251.7382,252.2255,10924.0
2022-09-22 12:20:00,264.03,264.73,263.61,264.6,16677.0,252.2924,252.9613,251.8911,252.8371,16677.0
2022-09-22 12:25:00,264.64,264.66,263.89,264.06,17749.0,252.8753,252.8944,252.1586,252.3211,17749.0
2022-09-22 12:30:00,264.0,264.01,263.49,263.5,12379.0,252.2637,252.2733,251.7764,251.786,12379.0
2022-09-22 12:35:00,263.44,264.19,263.44,264.01,10890.0,251.7286,252.4453,251.7286,252.2733,10890.0
2022-09-22 12:40:00,264.01,264.21,263.66,263.8,15336.0,252.2733,252.4644,251.9389,252.0726,15336.0
2022-09-22 12:45:00,263.76,263.81,263.24,263.54,10346.0,252.0344,252.0822,251.5375,251.8242,10346.0
2022-09-22 12:50:00,263.66,264.17,263.5,263.5,8246.0,251.9389,252.4262,251.786,251.786,8246.0
2022-09-22 12:55:00,263.57,264.01,263.46,263.57,4733.0,251.8529,252.2733,251.7477,251.8529,4733.0
2022-09-22 13:00:00,263.64,263.76,263.18,263.18,4498.0,251.9197,252.0344,251.4802,251.4802,4498.0
2022-09-22 13:05:00,263.33,263.38,262.84,263.03,10995.0,251.6235,251.6713,251.1553,251.3369,10995.0
2022-09-22 13:10:00,262.88,262.91,262.54,262.61,13766.0,251.1935,251.2222,250.8686,250.9355,13766.0
2022-09-22 13:15:00,262.57,262.76,262.32,262.52,6417.0,250.8973,251.0789,250.6584,250.8495,6417.0
2022-09-22 13:20:00,262.42,262.6,262.26,262.26,3924.0,250.754,250.926,250.6011,250.6011,3924.0
2022-09-22 13:25:00,262.21,262.67,262.17,262.61,11090.0,250.5533,250.9929,250.5151,250.9355,11090.0
2022-09-22 13:30:00,262.68,263.06,262.58,262.99,7534.0,251.0024,251.3655,250.9069,251.2986,7534.0
2022-09-22 13:35:00,263.05,263.3,262.93,263.15,4124.0,251.356,251.5949,251.2413,251.4515,4124.0
2022-09-22 13:40:00,262.94,263.08,262.71,262.75,9672.0,251.2509,251.3846,251.0311,251.0693,9672.0
2022-09-22 13:45:00,262.74,263.04,262.66,262.98,11128.0,251.0598,251.3464,250.9833,251.2891,11128.0
2022-09-22 13:50:00,262.96,263.71,262.93,263.65,9784.0,251.27,251.9866,251.2413,251.9293,9784.0
2022-09-22 13:55:00,263.46,263.65,263.25,263.34,8095.0,251.7477,251.9293,251.5471,251.6331,8095.0
2022-09-22 14:00:00,263.31,263.64,262.95,262.96,18073.0,251.6044,251.9197,251.2604,251.27,18073.0
2022-09-22 14:05:00,263.01,263.25,262.66,262.71,13068.0,251.3177,251.5471,250.9833,251.0311,13068.0
2022-09-22 14:10:00,262.81,262.81,262.14,262.44,19639.0,251.1266,251.1266,250.4864,250.7731,19639.0
2022-09-22 14:15:00,262.36,262.9,262.33,262.62,10391.0,250.6966,251.2126,250.668,250.9451,10391.0
2022-09-22 14:20:00,262.63,262.71,262.2,262.44,8782.0,250.9546,251.0311,250.5438,250.7731,8782.0
2022-09-22 14:25:00,262.35,262.82,262.24,262.62,7651.0,250.6871,251.1362,250.582,250.9451,7651.0
2022-09-22 14:30:00,262.45,262.65,262.24,262.34,6549.0,250.7826,250.9738,250.582,250.6775,6549.0
2022-09-22 14:35:00,262.52,262.75,262.19,262.59,5782.0,250.8495,251.0693,250.5342,250.9164,5782.0
2022-09-22 14:40:00,262.83,262.83,262.61,262.79,9815.0,251.1458,251.1458,250.9355,251.1075,9815.0
2022-09-22 14:45:00,262.76,262.79,262.42,262.54,11227.0,251.0789,251.1075,250.754,250.8686,11227.0
2022-09-22 14:50:00,262.63,263.61,262.6,263.44,15923.0,250.9546,251.8911,250.926,251.7286,15923.0
2022-09-22 14:55:00,263.44,263.45,263.11,263.31,9418.0,251.7286,251.7382,251.4133,251.6044,9418.0
2022-09-22 15:00:00,263.32,264.09,263.28,263.86,25201.0,251.614,252.3497,251.5757,252.13,25201.0
2022-09-22 15:05:00,263.88,264.06,263.64,263.79,22929.0,252.1491,252.3211,251.9197,252.0631,22929.0
2022-09-22 15:10:00,263.82,264.44,263.77,264.38,34153.0,252.0917,252.6842,252.044,252.6268,34153.0
2022-09-22 15:15:00,264.4,264.43,263.84,263.92,29532.0,252.646,252.6746,252.1109,252.1873,29532.0
2022-09-22 15:20:00,263.94,263.99,263.43,263.48,18960.0,252.2064,252.2542,251.7191,251.7669,18960.0
2022-09-22 15:25:00,263.37,263.88,263.25,263.81,20468.0,251.6617,252.1491,251.5471,252.0822,20468.0
2022-09-22 15:30:00,263.96,264.29,263.66,264.25,33455.0,252.2255,252.5408,251.9389,252.5026,33455.0
2022-09-22 15:35:00,264.37,264.73,264.15,264.15,26523.0,252.6173,252.9613,252.4071,252.4071,26523.0
2022-09-22 15:40:00,264.11,264.34,263.88,264.07,17339.0,252.3688,252.5886,252.1491,252.3306,17339.0
2022-09-22 15:45:00,264.02,264.91,263.97,264.49,49630.0,252.2828,253.1333,252.2351,252.732,49630.0
2022-09-22 15:50:00,264.47,264.48,262.93,262.97,59245.0,252.7128,252.7224,251.2413,251.2795,59245.0
2022-09-22 15:55:00,263.0,263.24,262.29,262.36,158185.0,251.3082,251.5375,250.6298,250.6966,158185.0
2022-09-23 09:30:00,259.14,259.85,258.23,259.34,75252.0,247.6198,248.2982,246.7502,247.8109,75252.0
2022-09-23 09:35:00,259.37,259.53,258.79,259.23,20174.0,247.8396,247.9925,247.2854,247.7058,20174.0
2022-09-23 09:40:00,259.33,259.65,258.49,259.07,28529.0,247.8013,248.1071,246.9987,247.5529,28529.0
2022-09-23 09:45:00,258.95,260.1,258.68,259.16,23547.0,247.4382,248.5371,247.1802,247.6389,23547.0
2022-09-23 09:50:00,258.95,259.02,257.86,258.43,26530.0,247.4382,247.5051,246.3967,246.9414,26530.0
2022-09-23 09:55:00,258.4,258.61,257.69,257.77,16523.0,246.9127,247.1134,246.2343,246.3107,16523.0
2022-09-23 10:00:00,257.81,258.04,257.44,257.98,19288.0,246.3489,246.5687,245.9954,246.5114,19288.0
2022-09-23 10:05:00,257.98,258.42,257.84,258.35,11464.0,246.5114,246.9318,246.3776,246.8649,11464.0
2022-09-23 10:10:00,258.27,258.32,257.35,258.02,17426.0,246.7885,246.8362,245.9094,246.5496,17426.0
2022-09-23 10:15:00,257.92,258.4,257.86,258.33,10370.0,246.454,246.9127,246.3967,246.8458,10370.0
2022-09-23 10:20:00,258.24,258.68,258.17,258.55,7333.0,246.7598,247.1802,246.6929,247.056,7333.0
2022-09-23 10:25:00,258.46,258.96,258.14,258.39,18978.0,246.97,247.4478,246.6642,246.9031,18978.0
2022-09-23 10:30:00,258.43,258.43,257.83,257.86,16021.0,246.9414,246.9414,246.368,246.3967,16021.0
2022-09-23 10:35:00,257.87,258.0,257.52,257.85,15836.0,246.4063,246.5305,246.0718,246.3871,15836.0
2022-09-23 10:40:00,257.95,258.07,257.73,257.99,9110.0,246.4827,246.5974,246.2725,246.5209,9110.0
2022-09-23 10:45:00,257.99,258.31,257.91,257.94,11276.0,246.5209,246.8267,246.4445,246.4731,11276.0
2022-09-23 10:50:00,257.92,258.6,257.83,258.55,14648.0,246.454,247.1038,246.368,247.056,14648.0
2022-09-23 10:55:00,258.57,259.12,258.44,258.55,11750.0,247.0751,247.6007,246.9509,247.056,11750.0
2022-09-23 11:00:00,258.57,258.58,258.16,258.44,14783.0,247.0751,247.0847,246.6834,246.9509,14783.0
2022-09-23 11:05:00,258.39,259.35,258.39,259.35,17668.0,246.9031,247.8205,246.9031,247.8205,17668.0
2022-09-23 11:10:00,259.32,259.52,259.13,259.16,18477.0,247.7918,247.9829,247.6102,247.6389,18477.0
2022-09-23 11:15:00,259.22,259.72,259.13,259.69,16906.0,247.6962,248.174,247.6102,248.1453,16906.0
2022-09-23 11:20:00,259.67,260.05,259.51,259.92,9947.0,248.1262,248.4893,247.9733,248.3651,9947.0
2022-09-23 11:25:00,259.89,259.96,259.13,259.18,14241.0,248.3365,248.4033,247.6102,247.658,14241.0
2022-09-23 11:30:00,259.28,259.76,259.16,259.6,18120.0,247.7536,248.2122,247.6389,248.0593,18120.0
2022-09-23 11:35:00,259.55,259.65,259.04,259.14,12206.0,248.0116,248.1071,247.5242,247.6198,12206.0
2022-09-23 11:40:00,259.05,259.15,258.56,258.58,15947.0,247.5338,247.6293,247.0656,247.0847,15947.0
2022-09-23 11:45:00,258.48,258.49,257.76,258.46,20460.0,246.9891,246.9987,246.3011,246.97,20460.0
2022-09-23 11:50:00,258.47,258.81,258.33,258.73,7281.0,246.9796,247.3045,246.8458,247.228,7281.0
2022-09-23 11:55:00,258.71,258.78,258.41,258.51,9134.0,247.2089,247.2758,246.9222,247.0178,9134.0
2022-09-23 12:00:00,258.45,258.5,257.93,258.07,18149.0,246.9605,247.0082,246.4636,246.5974,18149.0
2022-09-23 12:05:00,258.12,258.19,257.74,258.0,20121.0,246.6451,246.712,246.282,246.5305,20121.0
2022-09-23 12:10:00,258.0,258.0,257.76,257.92,8914.0,246.5305,246.5305,246.3011,246.454,8914.0
2022-09-23 12:15:00,257.89,257.89,257.49,257.75,14159.0,246.4254,246.4254,246.0431,246.2916,14159.0
2022-09-23 12:20:00,257.67,257.72,257.24,257.48,13024.0,246.2151,246.2629,245.8043,246.0336,13024.0
2022-09-23 12:25:00,257.51,257.53,256.98,257.06,11715.0,246.0623,246.0814,245.5558,245.6323,11715.0
2022-09-23 12:30:00,257.02,257.21,256.83,256.95,9149.0,245.594,245.7756,245.4125,245.5271,9149.0
2022-09-23 12:35:00,256.97,257.25,256.87,257.17,8371.0,245.5463,245.8138,245.4507,245.7374,8371.0
2022-09-23 12:40:00,257.15,257.57,257.01,257.38,18849.0,245.7183,246.1196,245.5845,245.938,18849.0
2022-09-23 12:45:00,257.34,258.0,257.33,258.0,12931.0,245.8998,246.5305,245.8903,246.5305,12931.0
2022-09-23 12:50:00,257.95,258.73,257.95,258.7,10058.0,246.4827,247.228,246.4827,247.1994,10058.0
2022-09-23 12:55:00,258.69,258.69,258.24,258.6,10467.0,247.1898,247.1898,246.7598,247.1038,10467.0
2022-09-23 13:00:00,258.56,258.97,258.31,258.82,13165.0,247.0656,247.4573,246.8267,247.314,13165.0
2022-09-23 13:05:00,258.74,258.94,258.56,258.72,8418.0,247.2376,247.4287,247.0656,247.2185,8418.0
2022-09-23 13:10:00,258.73,258.84,258.51,258.55,8686.0,247.228,247.3331,247.0178,247.056,8686.0
2022-09-23 13:15:00,258.54,258.85,258.42,258.85,12258.0,247.0465,247.3427,246.9318,247.3427,12258.0
2022-09-23 13:20:00,258.8,258.8,258.44,258.53,5076.0,247.2949,247.2949,246.9509,247.0369,5076.0
2022-09-23 13:25:00,258.49,258.52,257.93,257.93,8842.0,246.9987,247.0274,246.4636,246.4636,8842.0
2022-09-23 13:30:00,257.98,258.45,257.98,258.41,16028.0,246.5114,246.9605,246.5114,246.9222,16028.0
2022-09-23 13:35:00,258.48,258.49,257.92,257.95,10513.0,246.9891,246.9987,246.454,246.4827,10513.0
2022-09-23 13:40:00,257.97,258.33,257.89,258.2,9610.0,246.5018,246.8458,246.4254,246.7216,9610.0
2022-09-23 13:45:00,258.23,258.7,258.17,258.53,13345.0,246.7502,247.1994,246.6929,247.0369,13345.0
2022-09-23 13:50:00,258.48,258.48,258.27,258.4,8656.0,246.9891,246.9891,246.7885,246.9127,8656.0
2022-09-23 13:55:00,258.43,258.48,258.05,258.4,11806.0,246.9414,246.9891,246.5782,246.9127,11806.0
2022-09-23 14:00:00,258.31,258.49,257.93,258.39,9977.0,246.8267,246.9987,246.4636,246.9031,9977.0
2022-09-23 14:05:00,258.41,258.69,257.92,257.95,13079.0,246.9222,247.1898,246.454,246.4827,13079.0
2022-09-23 14:10:00,257.88,257.99,256.95,257.12,11225.0,246.4158,246.5209,245.5271,245.6896,11225.0
2022-09-23 14:15:00,257.11,257.11,256.63,256.71,8992.0,245.68,245.68,245.2214,245.2978,8992.0
2022-09-23 14:20:00,256.75,257.36,256.58,257.09,14942.0,245.336,245.9189,245.1736,245.6609,14942.0
2022-09-23 14:25:00,257.1,257.42,257.08,257.29,12293.0,245.6705,245.9763,245.6514,245.852,12293.0
2022-09-23 14:30:00,257.34,257.39,256.79,257.21,15707.0,245.8998,245.9476,245.3743,245.7756,15707.0
2022-09-23 14:35:00,257.16,257.18,256.7,256.7,7905.0,245.7278,245.7469,245.2883,245.2883,7905.0
2022-09-23 14:40:00,256.69,257.09,256.51,256.98,10586.0,245.2787,245.6609,245.1067,245.5558,10586.0
2022-09-23 14:45:00,256.97,257.19,256.79,256.94,10345.0,245.5463,245.7565,245.3743,245.5176,10345.0
2022-09-23 14:50:00,256.91,257.1,256.7,256.77,8719.0,245.4889,245.6705,245.2883,245.3552,8719.0
2022-09-23 14:55:00,256.58,256.59,256.2,256.35,11144.0,245.1736,245.1832,244.8105,244.9538,11144.0
2022-09-23 15:00:00,256.42,257.62,256.34,257.36,12847.0,245.0207,246.1674,244.9443,245.9189,12847.0
2022-09-23 15:05:00,257.38,258.3,257.19,258.03,13051.0,245.938,246.8171,245.7565,246.5591,13051.0
2022-09-23 15:10:00,258.17,258.26,257.55,257.95,14452.0,246.6929,246.7789,246.1005,246.4827,14452.0
2022-09-23 15:15:00,258.03,258.71,257.91,258.31,16667.0,246.5591,247.2089,246.4445,246.8267,16667.0
2022-09-23 15:20:00,258.23,258.6,257.85,257.9,17401.0,246.7502,247.1038,246.3871,246.4349,17401.0
2022-09-23 15:25:00,258.03,258.64,257.75,258.62,19377.0,246.5591,247.142,246.2916,247.1229,19377.0
2022-09-23 15:30:00,258.57,259.31,258.57,259.19,32192.0,247.0751,247.7822,247.0751,247.6676,32192.0
2022-09-23 15:35:00,259.11,259.28,258.54,259.22,15725.0,247.5911,247.7536,247.0465,247.6962,15725.0
2022-09-23 15:40:00,259.27,259.72,258.82,259.64,43282.0,247.744,248.174,247.314,248.0976,43282.0
2022-09-23 15:45:00,259.58,259.63,258.97,259.04,26044.0,248.0402,248.088,247.4573,247.5242,26044.0
2022-09-23 15:50:00,259.02,259.8,258.58,259.75,44559.0,247.5051,248.2505,247.0847,248.2027,44559.0
2022-09-23 15:55:00,259.71,260.36,259.06,260.14,177211.0,248.1645,248.7856,247.5433,248.5753,177211.0
2022-09-26 09:30:00,258.04,259.49,258.04,258.62,77235.0,246.5687,247.9542,246.5687,247.1229,77235.0
2022-09-26 09:35:00,258.62,259.69,258.37,258.8,19901.0,247.1229,248.1453,246.884,247.2949,19901.0
2022-09-26 09:40:00,258.74,259.48,258.61,258.77,30788.0,247.2376,247.9447,247.1134,247.2662,30788.0
2022-09-26 09:45:00,258.73,259.5,258.73,259.27,14888.0,247.228,247.9638,247.228,247.744,14888.0
2022-09-26 09:50:00,259.51,260.21,259.51,259.88,12167.0,247.9733,248.6422,247.9733,248.3269,12167.0
2022-09-26 09:55:00,259.88,260.94,259.77,260.8,22938.0,248.3269,249.3398,248.2218,249.206,22938.0
2022-09-26 10:00:00,260.54,260.97,260.04,260.42,51675.0,248.9576,249.3684,248.4798,248.8429,51675.0
2022-09-26 10:05:00,260.53,260.58,259.95,260.3,32615.0,248.948,248.9958,248.3938,248.7282,32615.0
2022-09-26 10:10:00,260.18,261.31,259.9,261.12,6729.0,248.6136,249.6933,248.346,249.5118,6729.0
2022-09-26 10:15:00,261.4,262.36,261.15,261.59,16986.0,249.7793,250.6966,249.5404,249.9609,16986.0
2022-09-26 10:20:00,261.72,261.76,261.31,261.6,5224.0,250.0851,250.1233,249.6933,249.9704,5224.0
2022-09-26 10:25:00,261.45,261.74,261.21,261.52,8299.0,249.8271,250.1042,249.5978,249.894,8299.0
2022-09-26 10:30:00,261.56,261.57,260.5,260.83,31664.0,249.9322,249.9418,248.9193,249.2347,31664.0
2022-09-26 10:35:00,260.83,260.94,260.32,260.51,14555.0,249.2347,249.3398,248.7473,248.9289,14555.0
2022-09-26 10:40:00,260.58,260.58,259.8,260.42,8824.0,248.9958,248.9958,248.2505,248.8429,8824.0
2022-09-26 10:45:00,260.31,260.4,259.63,260.07,12299.0,248.7378,248.8238,248.088,248.5084,12299.0
2022-09-26 10:50:00,260.09,260.42,259.99,260.28,8401.0,248.5276,248.8429,248.432,248.7091,8401.0
2022-09-26 10:55:00,259.98,260.38,259.9,260.24,9596.0,248.4224,248.8047,248.346,248.6709,9596.0
2022-09-26 11:00:00,260.25,260.42,260.04,260.23,5617.0,248.6804,248.8429,248.4798,248.6613,5617.0
2022-09-26 11:05:00,260.11,260.11,259.07,259.14,12931.0,248.5467,248.5467,247.5529,247.6198,12931.0
2022-09-26 11:10:00,258.97,259.43,258.84,259.43,8196.0,247.4573,247.8969,247.3331,247.8969,8196.0
2022-09-26 11:15:00,259.6,259.63,259.04,259.06,9167.0,248.0593,248.088,247.5242,247.5433,9167.0
2022-09-26 11:20:00,259.04,259.49,258.89,259.17,8495.0,247.5242,247.9542,247.3809,247.6485,8495.0
2022-09-26 11:25:00,259.12,259.12,258.5,258.61,7446.0,247.6007,247.6007,247.0082,247.1134,7446.0
2022-09-26 11:30:00,258.49,258.75,258.32,258.36,7077.0,246.9987,247.2471,246.8362,246.8745,7077.0
2022-09-26 11:35:00,258.61,258.85,258.33,258.48,7775.0,247.1134,247.3427,246.8458,246.9891,7775.0
2022-09-26 11:40:00,258.54,259.04,258.38,258.38,8988.0,247.0465,247.5242,246.8936,246.8936,8988.0
2022-09-26 11:45:00,258.24,258.94,258.21,258.84,6677.0,246.7598,247.4287,246.7311,247.3331,6677.0
2022-09-26 11:50:00,258.77,258.97,258.63,258.91,5119.0,247.2662,247.4573,247.1325,247.4,5119.0
2022-09-26 11:55:00,258.88,259.82,258.88,259.41,7296.0,247.3714,248.2696,247.3714,247.8778,7296.0
2022-09-26 12:00:00,259.48,259.48,258.8,258.9,5931.0,247.9447,247.9447,247.2949,247.3905,5931.0
2022-09-26 12:05:00,258.81,258.92,258.47,258.8,4508.0,247.3045,247.4096,246.9796,247.2949,4508.0
2022-09-26 12:10:00,258.71,258.95,258.62,258.95,3605.0,247.2089,247.4382,247.1229,247.4382,3605.0
2022-09-26 12:15:00,258.77,258.99,258.64,258.99,7680.0,247.2662,247.4765,247.142,247.4765,7680.0
2022-09-26 12:20:00,258.92,259.04,258.19,258.19,5771.0,247.4096,247.5242,246.712,246.712,5771.0
2022-09-26 12:25:00,257.96,258.1,257.62,257.86,5349.0,246.4922,246.626,246.1674,246.3967,5349.0
2022-09-26 12:30:00,257.81,257.87,257.51,257.6,5260.0,246.3489,246.4063,246.0623,246.1483,5260.0
2022-09-26 12:35:00,257.61,257.98,257.4,257.48,6358.0,246.1578,246.5114,245.9571,246.0336,6358.0
2022-09-26 12:40:00,257.4,257.65,257.34,257.46,5844.0,245.9571,246.196,245.8998,246.0145,5844.0
2022-09-26 12:45:00,257.55,258.11,257.42,257.92,6479.0,246.1005,246.6356,245.9763,246.454,6479.0
2022-09-26 12:50:00,257.92,258.47,257.92,258.47,7159.0,246.454,246.9796,246.454,246.9796,7159.0
2022-09-26 12:55:00,258.64,258.87,258.55,258.61,3998.0,247.142,247.3618,247.056,247.1134,3998.0
2022-09-26 13:00:00,258.58,258.75,258.05,258.06,6074.0,247.0847,247.2471,246.5782,246.5878,6074.0
2022-09-26 13:05:00,258.18,258.22,257.77,257.93,6624.0,246.7025,246.7407,246.3107,246.4636,6624.0
2022-09-26 13:10:00,257.92,257.98,257.44,257.57,9541.0,246.454,246.5114,245.9954,246.1196,9541.0
2022-09-26 13:15:00,257.67,257.98,257.53,257.71,10065.0,246.2151,246.5114,246.0814,246.2534,10065.0
2022-09-26 13:20:00,257.82,257.87,257.33,257.38,5299.0,246.3585,246.4063,245.8903,245.938,5299.0
2022-09-26 13:25:00,257.51,257.6,257.19,257.44,6417.0,246.0623,246.1483,245.7565,245.9954,6417.0
2022-09-26 13:30:00,257.49,258.0,257.26,257.46,11734.0,246.0431,246.5305,245.8234,246.0145,11734.0
2022-09-26 13:35:00,257.52,257.95,257.3,257.59,11945.0,246.0718,246.4827,245.8616,246.1387,11945.0
2022-09-26 13:40:00,257.7,257.7,257.25,257.45,6299.0,246.2438,246.2438,245.8138,246.0049,6299.0
2022-09-26 13:45:00,257.51,257.94,257.45,257.52,13400.0,246.0623,246.4731,246.0049,246.0718,13400.0
2022-09-26 13:50:00,257.52,258.09,257.47,257.93,11263.0,246.0718,246.6165,246.024,246.4636,11263.0
2022-09-26 13:55:00,257.69,257.79,257.06,257.2,7920.0,246.2343,246.3298,245.6323,245.766,7920.0
2022-09-26 14:00:00,257.15,258.4,257.15,258.29,8607.0,245.7183,246.9127,245.7183,246.8076,8607.0
2022-09-26 14:05:00,258.12,258.62,258.11,258.43,11765.0,246.6451,247.1229,246.6356,246.9414,11765.0
2022-09-26 14:10:00,258.37,258.5,258.21,258.44,8310.0,246.884,247.0082,246.7311,246.9509,8310.0
2022-09-26 14:15:00,258.38,258.51,258.23,258.46,5768.0,246.8936,247.0178,246.7502,246.97,5768.0
2022-09-26 14:20:00,258.43,258.63,258.11,258.11,7413.0,246.9414,247.1325,246.6356,246.6356,7413.0
2022-09-26 14:25:00,258.22,258.22,257.59,257.62,6190.0,246.7407,246.7407,246.1387,246.1674,6190.0
2022-09-26 14:30:00,257.8,258.05,257.65,257.84,9880.0,246.3394,246.5782,246.196,246.3776,9880.0
2022-09-26 14:35:00,257.8,257.87,257.29,257.66,7474.0,246.3394,246.4063,245.852,246.2056,7474.0
2022-09-26 14:40:00,257.74,257.9,257.47,257.9,9652.0,246.282,246.4349,246.024,246.4349,9652.0
2022-09-26 14:45:00,257.85,259.21,257.83,259.08,9233.0,246.3871,247.6867,246.368,247.5625,9233.0
2022-09-26 14:50:00,259.07,259.38,258.6,259.38,10171.0,247.5529,247.8491,247.1038,247.8491,10171.0
2022-09-26 14:55:00,259.41,259.47,259.22,259.27,14368.0,247.8778,247.9351,247.6962,247.744,14368.0
2022-09-26 15:00:00,259.42,259.75,259.27,259.45,8554.0,247.8873,248.2027,247.744,247.916,8554.0
2022-09-26 15:05:00,259.38,259.57,258.93,259.57,9820.0,247.8491,248.0307,247.4191,248.0307,9820.0
2022-09-26 15:10:00,259.5,259.53,258.97,259.06,15814.0,247.9638,247.9925,247.4573,247.5433,15814.0
2022-09-26 15:15:00,258.95,259.45,258.44,259.14,21719.0,247.4382,247.916,246.9509,247.6198,21719.0
2022-09-26 15:20:00,259.11,259.34,258.53,258.54,10858.0,247.5911,247.8109,247.0369,247.0465,10858.0
2022-09-26 15:25:00,258.45,258.8,258.32,258.71,10081.0,246.9605,247.2949,246.8362,247.2089,10081.0
2022-09-26 15:30:00,258.65,258.76,258.21,258.42,13859.0,247.1516,247.2567,246.7311,246.9318,13859.0
2022-09-26 15:35:00,258.45,258.98,258.01,258.27,19663.0,246.9605,247.4669,246.54,246.7885,19663.0
2022-09-26 15:40:00,258.18,258.74,257.91,258.4,17497.0,246.7025,247.2376,246.4445,246.9127,17497.0
2022-09-26 15:45:00,258.54,258.95,258.31,258.66,16255.0,247.0465,247.4382,246.8267,247.1611,16255.0
2022-09-26 15:50:00,258.66,259.74,258.16,259.17,61413.0,247.1611,248.1931,246.6834,247.6485,61413.0
2022-09-26 15:55:00,259.19,259.25,257.37,257.61,119832.0,247.6676,247.7249,245.9285,246.1578,119832.0
2022-09-27 09:30:00,259.47,261.71,259.04,261.68,71020.0,247.9351,250.0755,247.5242,250.0469,71020.0
2022-09-27 09:35:00,261.86,262.91,261.8,262.71,17741.0,250.2189,251.2222,250.1615,251.0311,17741.0
2022-09-27 09:40:00,262.63,263.2,261.47,261.83,16865.0,250.9546,251.4993,249.8462,250.1902,16865.0
2022-09-27 09:45:00,261.73,262.26,260.88,260.88,23869.0,250.0947,250.6011,249.2824,249.2824,23869.0
2022-09-27 09:50:00,260.62,260.99,260.06,260.94,13121.0,249.034,249.3875,248.4989,249.3398,13121.0
2022-09-27 09:55:00,260.94,260.94,260.03,260.15,9482.0,249.3398,249.3398,248.4702,248.5849,9482.0
2022-09-27 10:00:00,260.19,260.19,258.64,259.42,17477.0,248.6231,248.6231,247.142,247.8873,17477.0
2022-09-27 10:05:00,259.33,259.38,258.25,258.65,12391.0,247.8013,247.8491,246.7694,247.1516,12391.0
2022-09-27 10:10:00,258.58,259.34,258.3,259.13,12600.0,247.0847,247.8109,246.8171,247.6102,12600.0
2022-09-27 10:15:00,259.24,259.45,258.76,259.13,10954.0,247.7153,247.916,247.2567,247.6102,10954.0
2022-09-27 10:20:00,259.17,260.07,259.11,259.66,9289.0,247.6485,248.5084,247.5911,248.1167,9289.0
2022-09-27 10:25:00,259.75,260.15,259.27,259.36,13860.0,248.2027,248.5849,247.744,247.83,13860.0
2022-09-27 10:30:00,259.51,260.25,259.1,259.86,12858.0,247.9733,248.6804,247.5816,248.3078,12858.0
2022-09-27 10:35:00,259.88,260.46,259.55,259.75,13280.0,248.3269,248.8811,248.0116,248.2027,13280.0
2022-09-27 10:40:00,259.72,260.58,259.65,260.58,7045.0,248.174,248.9958,248.1071,248.9958,7045.0
2022-09-27 10:45:00,260.44,260.89,260.41,260.7,10401.0,248.862,249.292,248.8333,249.1104,10401.0
2022-09-27 10:50:00,260.76,260.84,260.14,260.14,7908.0,249.1678,249.2442,248.5753,248.5753,7908.0
2022-09-27 10:55:00,260.25,260.42,260.06,260.1,14252.0,248.6804,248.8429,248.4989,248.5371,14252.0
2022-09-27 11:00:00,260.07,260.18,259.31,259.36,10324.0,248.5084,248.6136,247.7822,247.83,10324.0
2022-09-27 11:05:00,259.29,260.3,259.22,260.24,10554.0,247.7631,248.7282,247.6962,248.6709,10554.0
2022-09-27 11:10:00,260.22,260.22,259.28,259.28,7113.0,248.6518,248.6518,247.7536,247.7536,7113.0
2022-09-27 11:15:00,259.43,259.49,258.77,259.04,22701.0,247.8969,247.9542,247.2662,247.5242,22701.0
2022-09-27 11:20:00,258.93,259.03,258.0,258.14,26974.0,247.4191,247.5147,246.5305,246.6642,26974.0
2022-09-27 11:25:00,258.18,258.31,256.83,256.97,32019.0,246.7025,246.8267,245.4125,245.5463,32019.0
2022-09-27 11:30:00,257.08,257.72,256.97,257.58,9762.0,245.6514,246.2629,245.5463,246.1291,9762.0
2022-09-27 11:35:00,257.5,257.99,257.34,257.81,7248.0,246.0527,246.5209,245.8998,246.3489,7248.0
2022-09-27 11:40:00,257.79,258.07,257.65,257.84,6191.0,246.3298,246.5974,246.196,246.3776,6191.0
2022-09-27 11:45:00,257.83,257.9,257.64,257.64,4860.0,246.368,246.4349,246.1865,246.1865,4860.0
2022-09-27 11:50:00,257.64,257.92,257.1,257.13,6208.0,246.1865,246.454,245.6705,245.6991,6208.0
2022-09-27 11:55:00,257.16,257.34,256.99,256.99,5853.0,245.7278,245.8998,245.5654,245.5654,5853.0
2022-09-27 12:00:00,256.95,257.17,256.6,257.02,7580.0,245.5271,245.7374,245.1927,245.594,7580.0
2022-09-27 12:05:00,256.95,256.96,256.48,256.62,7877.0,245.5271,245.5367,245.078,245.2118,7877.0
2022-09-27 12:10:00,256.44,256.5,255.72,256.12,8196.0,245.0398,245.0972,244.3518,244.734,8196.0
2022-09-27 12:15:00,256.12,256.22,255.25,255.28,7825.0,244.734,244.8296,243.9027,243.9314,7825.0
2022-09-27 12:20:00,255.27,255.74,255.17,255.54,9545.0,243.9218,244.3709,243.8263,244.1798,9545.0
2022-09-27 12:25:00,255.49,256.2,255.45,255.89,9584.0,244.1321,244.8105,244.0938,244.5143,9584.0
2022-09-27 12:30:00,255.81,256.29,255.78,256.19,14578.0,244.4378,244.8965,244.4092,244.8009,14578.0
2022-09-27 12:35:00,256.22,256.27,255.54,255.69,7949.0,244.8296,244.8774,244.1798,244.3232,7949.0
2022-09-27 12:40:00,255.56,256.02,255.56,255.93,4081.0,244.1989,244.6385,244.1989,244.5525,4081.0
2022-09-27 12:45:00,255.7,255.93,255.68,255.78,14149.0,244.3327,244.5525,244.3136,244.4092,14149.0
2022-09-27 12:50:00,255.81,255.93,255.1,255.93,10118.0,244.4378,244.5525,243.7594,244.5525,10118.0
2022-09-27 12:55:00,255.82,255.9,255.58,255.68,13686.0,244.4474,244.5238,244.2181,244.3136,13686.0
2022-09-27 13:00:00,255.61,255.62,254.74,254.86,9217.0,244.2467,244.2563,243.4154,243.5301,9217.0
2022-09-27 13:05:00,254.92,255.44,254.91,254.97,8818.0,243.5874,244.0843,243.5778,243.6352,8818.0
2022-09-27 13:10:00,255.03,255.22,254.81,255.22,9963.0,243.6925,243.8741,243.4823,243.8741,9963.0
2022-09-27 13:15:00,255.21,255.49,255.15,255.41,21226.0,243.8645,244.1321,243.8072,244.0556,21226.0
2022-09-27 13:20:00,255.4,255.42,254.91,255.33,6610.0,244.0461,244.0652,243.5778,243.9792,6610.0
2022-09-27 13:25:00,255.04,255.23,254.91,255.02,6659.0,243.7021,243.8836,243.5778,243.6829,6659.0
2022-09-27 13:30:00,254.96,255.64,254.92,255.56,12597.0,243.6256,244.2754,243.5874,244.1989,12597.0
2022-09-27 13:35:00,255.57,255.7,255.07,255.2,18291.0,244.2085,244.3327,243.7307,243.8549,18291.0
2022-09-27 13:40:00,255.13,255.18,254.58,254.66,7574.0,243.7881,243.8358,243.2625,243.339,7574.0
2022-09-27 13:45:00,254.71,255.06,254.69,254.83,8551.0,243.3867,243.7212,243.3676,243.5014,8551.0
2022-09-27 13:50:00,254.73,254.97,254.62,254.66,7181.0,243.4058,243.6352,243.3007,243.339,7181.0
2022-09-27 13:55:00,254.62,254.82,254.27,254.82,24218.0,243.3007,243.4918,242.9663,243.4918,24218.0
2022-09-27 14:00:00,254.82,255.65,254.76,255.49,9355.0,243.4918,244.2849,243.4345,244.1321,9355.0
2022-09-27 14:05:00,255.45,255.47,255.3,255.38,5818.0,244.0938,244.1129,243.9505,244.0269,5818.0
2022-09-27 14:10:00,255.32,255.44,255.14,255.15,7073.0,243.9696,244.0843,243.7976,243.8072,7073.0
2022-09-27 14:15:00,255.11,255.11,254.85,254.99,8732.0,243.7689,243.7689,243.5205,243.6543,8732.0
2022-09-27 14:20:00,254.95,255.4,254.88,255.4,15825.0,243.6161,244.0461,243.5492,244.0461,15825.0
2022-09-27 14:25:00,255.35,255.65,255.3,255.59,11307.0,243.9983,244.2849,243.9505,244.2276,11307.0
2022-09-27 14:30:00,255.61,255.75,255.24,255.53,16160.0,244.2467,244.3805,243.8932,244.1703,16160.0
2022-09-27 14:35:00,255.53,256.58,255.45,256.5,18074.0,244.1703,245.1736,244.0938,245.0972,18074.0
2022-09-27 14:40:00,256.58,257.05,256.5,256.51,8035.0,245.1736,245.6227,245.0972,245.1067,8035.0
2022-09-27 14:45:00,256.66,257.1,256.21,257.05,26850.0,245.25,245.6705,244.82,245.6227,26850.0
2022-09-27 14:50:00,257.03,257.03,256.47,256.56,21554.0,245.6036,245.6036,245.0685,245.1545,21554.0
2022-09-27 14:55:00,256.47,256.7,256.38,256.66,6086.0,245.0685,245.2883,244.9825,245.25,6086.0
2022-09-27 15:00:00,256.67,256.67,255.7,256.31,12159.0,245.2596,245.2596,244.3327,244.9156,12159.0
2022-09-27 15:05:00,256.31,256.59,256.12,256.56,8434.0,244.9156,245.1832,244.734,245.1545,8434.0
2022-09-27 15:10:00,256.55,256.89,256.54,256.78,8811.0,245.1449,245.4698,245.1354,245.3647,8811.0
2022-09-27 15:15:00,256.67,256.9,256.31,256.81,9708.0,245.2596,245.4794,244.9156,245.3934,9708.0
2022-09-27 15:20:00,256.84,256.84,256.35,256.63,14410.0,245.422,245.422,244.9538,245.2214,14410.0
2022-09-27 15:25:00,256.61,256.66,256.09,256.41,14360.0,245.2023,245.25,244.7054,245.0112,14360.0
2022-09-27 15:30:00,256.48,256.54,255.81,256.07,14989.0,245.078,245.1354,244.4378,244.6863,14989.0
2022-09-27 15:35:00,256.09,256.33,255.73,255.88,14111.0,244.7054,244.9347,244.3614,244.5047,14111.0
2022-09-27 15:40:00,255.84,256.47,255.67,256.36,15177.0,244.4665,245.0685,244.3041,244.9634,15177.0
2022-09-27 15:45:00,256.37,256.66,255.99,256.52,20401.0,244.9729,245.25,244.6098,245.1163,20401.0
2022-09-27 15:50:00,256.42,256.99,256.35,256.94,43533.0,245.0207,245.5654,244.9538,245.5176,43533.0
2022-09-27 15:55:00,256.92,257.12,256.11,256.4,112660.0,245.4985,245.6896,244.7245,245.0016,112660.0
2022-09-28 09:30:00,257.0,257.39,256.03,256.6,90662.0,245.5749,245.9476,244.648,245.1927,90662.0
2022-09-28 09:35:00,256.74,257.44,256.58,257.39,10205.0,245.3265,245.9954,245.1736,245.9476,10205.0
2022-09-28 09:40:00,257.51,259.18,257.51,259.13,23798.0,246.0623,247.658,246.0623,247.6102,23798.0
2022-09-28 09:45:00,259.11,259.16,257.54,258.12,22892.0,247.5911,247.6389,246.0909,246.6451,22892.0
2022-09-28 09:50:00,258.15,258.68,257.94,257.94,18236.0,246.6738,247.1802,246.4731,246.4731,18236.0
2022-09-28 09:55:00,257.97,257.97,257.12,257.12,9492.0,246.5018,246.5018,245.6896,245.6896,9492.0
2022-09-28 10:00:00,257.05,258.39,256.66,257.0,24146.0,245.6227,246.9031,245.25,245.5749,24146.0
2022-09-28 10:05:00,257.14,257.46,256.63,256.63,15767.0,245.7087,246.0145,245.2214,245.2214,15767.0
2022-09-28 10:10:00,256.74,257.63,256.71,257.57,13389.0,245.3265,246.1769,245.2978,246.1196,13389.0
2022-09-28 10:15:00,257.54,258.03,256.91,257.85,9879.0,246.0909,246.5591,245.4889,246.3871,9879.0
2022-09-28 10:20:00,258.08,258.73,257.76,258.73,7131.0,246.6069,247.228,246.3011,247.228,7131.0
2022-09-28 10:25:00,258.56,259.5,258.43,259.5,7048.0,247.0656,247.9638,246.9414,247.9638,7048.0
2022-09-28 10:30:00,259.51,259.51,258.93,259.02,3534.0,247.9733,247.9733,247.4191,247.5051,3534.0
2022-09-28 10:35:00,259.05,259.45,258.74,258.94,10915.0,247.5338,247.916,247.2376,247.4287,10915.0
2022-09-28 10:40:00,259.02,259.93,258.91,259.71,10423.0,247.5051,248.3747,247.4,248.1645,10423.0
2022-09-28 10:45:00,259.67,260.24,259.46,259.82,9524.0,248.1262,248.6709,247.9256,248.2696,9524.0
2022-09-28 10:50:00,259.72,259.95,259.38,259.84,13060.0,248.174,248.3938,247.8491,248.2887,13060.0
2022-09-28 10:55:00,259.8,260.12,259.39,260.06,34785.0,248.2505,248.5562,247.8587,248.4989,34785.0
2022-09-28 11:00:00,260.03,260.73,259.64,260.44,18869.0,248.4702,249.1391,248.0976,248.862,18869.0
2022-09-28 11:05:00,260.35,260.35,259.03,259.03,16209.0,248.776,248.776,247.5147,247.5147,16209.0
2022-09-28 11:10:00,259.03,260.0,259.02,259.69,29036.0,247.5147,248.4416,247.5051,248.1453,29036.0
2022-09-28 11:15:00,259.42,260.16,259.42,260.05,6039.0,247.8873,248.5944,247.8873,248.4893,6039.0
2022-09-28 11:20:00,260.06,260.97,260.0,260.79,21565.0,248.4989,249.3684,248.4416,249.1964,21565.0
2022-09-28 11:25:00,260.85,261.15,260.22,260.22,10048.0,249.2538,249.5404,248.6518,248.6518,10048.0
2022-09-28 11:30:00,260.11,260.35,259.96,260.31,24560.0,248.5467,248.776,248.4033,248.7378,24560.0
2022-09-28 11:35:00,260.39,260.68,260.17,260.34,19891.0,248.8142,249.0913,248.604,248.7664,19891.0
2022-09-28 11:40:00,260.39,260.7,260.2,260.55,13773.0,248.8142,249.1104,248.6327,248.9671,13773.0
2022-09-28 11:45:00,260.6,261.17,260.29,261.05,14608.0,249.0149,249.5595,248.7187,249.4449,14608.0
2022-09-28 11:50:00,261.06,261.72,260.88,261.6,27713.0,249.4544,250.0851,249.2824,249.9704,27713.0
2022-09-28 11:55:00,261.8,261.9,261.44,261.75,11448.0,250.1615,250.2571,249.8175,250.1138,11448.0
2022-09-28 12:00:00,261.8,261.82,261.49,261.59,11087.0,250.1615,250.1807,249.8653,249.9609,11087.0
2022-09-28 12:05:00,261.69,261.93,261.62,261.86,6107.0,250.0564,250.2858,249.9895,250.2189,6107.0
2022-09-28 12:10:00,261.88,262.44,261.82,262.38,9965.0,250.238,250.7731,250.1807,250.7158,9965.0
2022-09-28 12:15:00,262.32,262.74,262.17,262.65,11135.0,250.6584,251.0598,250.5151,250.9738,11135.0
2022-09-28 12:20:00,262.66,262.66,261.73,261.73,12487.0,250.9833,250.9833,250.0947,250.0947,12487.0
2022-09-28 12:25:00,261.77,262.01,261.54,261.67,9936.0,250.1329,250.3622,249.9131,250.0373,9936.0
2022-09-28 12:30:00,261.72,261.92,261.5,261.85,8795.0,250.0851,250.2762,249.8749,250.2093,8795.0
2022-09-28 12:35:00,261.85,261.86,261.51,261.55,5738.0,250.2093,250.2189,249.8844,249.9227,5738.0
2022-09-28 12:40:00,261.55,262.02,261.44,262.01,9548.0,249.9227,250.3718,249.8175,250.3622,9548.0
2022-09-28 12:45:00,262.05,262.43,262.0,262.1,11548.0,250.4004,250.7635,250.3526,250.4482,11548.0
2022-09-28 12:50:00,262.11,262.26,261.77,262.19,10739.0,250.4578,250.6011,250.1329,250.5342,10739.0
2022-09-28 12:55:00,262.19,262.36,261.98,262.34,11452.0,250.5342,250.6966,250.3335,250.6775,11452.0
2022-09-28 13:00:00,262.42,262.43,261.94,262.33,28548.0,250.754,250.7635,250.2953,250.668,28548.0
2022-09-28 13:05:00,262.47,263.18,262.45,263.09,16814.0,250.8018,251.4802,250.7826,251.3942,16814.0
2022-09-28 13:10:00,263.03,263.09,262.72,262.91,4201.0,251.3369,251.3942,251.0406,251.2222,4201.0
2022-09-28 13:15:00,262.91,263.15,262.89,263.1,10263.0,251.2222,251.4515,251.2031,251.4037,10263.0
2022-09-28 13:20:00,263.06,263.25,262.95,263.12,9648.0,251.3655,251.5471,251.2604,251.4229,9648.0
2022-09-28 13:25:00,263.13,263.13,262.7,262.75,13164.0,251.4324,251.4324,251.0215,251.0693,13164.0
2022-09-28 13:30:00,262.66,262.75,262.53,262.75,3329.0,250.9833,251.0693,250.8591,251.0693,3329.0
2022-09-28 13:35:00,262.66,262.67,262.37,262.49,3858.0,250.9833,250.9929,250.7062,250.8209,3858.0
2022-09-28 13:40:00,262.55,262.78,262.41,262.61,10407.0,250.8782,251.098,250.7444,250.9355,10407.0
2022-09-28 13:45:00,262.57,262.67,262.23,262.34,14286.0,250.8973,250.9929,250.5724,250.6775,14286.0
2022-09-28 13:50:00,262.15,262.24,261.89,262.05,5294.0,250.496,250.582,250.2475,250.4004,5294.0
2022-09-28 13:55:00,262.18,262.25,261.96,262.17,6709.0,250.5246,250.5915,250.3144,250.5151,6709.0
2022-09-28 14:00:00,262.26,262.33,261.99,262.17,6647.0,250.6011,250.668,250.3431,250.5151,6647.0
2022-09-28 14:05:00,262.16,262.41,262.13,262.24,10892.0,250.5055,250.7444,250.4769,250.582,10892.0
2022-09-28 14:10:00,262.2,262.39,262.04,262.06,11251.0,250.5438,250.7253,250.3909,250.41,11251.0
2022-09-28 14:15:00,262.01,262.2,261.84,261.86,17814.0,250.3622,250.5438,250.1998,250.2189,17814.0
2022-09-28 14:20:00,261.85,261.85,261.44,261.46,11036.0,250.2093,250.2093,249.8175,249.8367,11036.0
2022-09-28 14:25:00,261.45,261.67,261.23,261.61,5627.0,249.8271,250.0373,249.6169,249.98,5627.0
2022-09-28 14:30:00,261.71,261.95,261.68,261.94,8400.0,250.0755,250.3049,250.0469,250.2953,8400.0
2022-09-28 14:35:00,261.94,262.08,261.93,262.01,4515.0,250.2953,250.4291,250.2858,250.3622,4515.0
2022-09-28 14:40:00,261.95,261.96,261.18,261.5,13310.0,250.3049,250.3144,249.5691,249.8749,13310.0
2022-09-28 14:45:00,261.48,261.66,261.23,261.63,11520.0,249.8558,250.0278,249.6169,249.9991,11520.0
2022-09-28 14:50:00,261.67,261.79,261.55,261.55,12036.0,250.0373,250.152,249.9227,249.9227,12036.0
2022-09-28 14:55:00,261.56,261.67,261.5,261.57,13022.0,249.9322,250.0373,249.8749,249.9418,13022.0
2022-09-28 15:00:00,261.53,262.09,261.49,261.93,25763.0,249.9035,250.4386,249.8653,250.2858,25763.0
2022-09-28 15:05:00,261.9,262.62,261.82,262.5,24514.0,250.2571,250.9451,250.1807,250.8304,24514.0
2022-09-28 15:10:00,262.4,262.98,262.4,262.79,51355.0,250.7349,251.2891,250.7349,251.1075,51355.0
2022-09-28 15:15:00,262.79,263.09,262.59,262.6,10193.0,251.1075,251.3942,250.9164,250.926,10193.0
2022-09-28 15:20:00,262.61,262.99,262.57,262.99,21254.0,250.9355,251.2986,250.8973,251.2986,21254.0
2022-09-28 15:25:00,262.98,263.43,262.98,263.15,18765.0,251.2891,251.7191,251.2891,251.4515,18765.0
2022-09-28 15:30:00,263.1,263.57,263.06,263.55,23362.0,251.4037,251.8529,251.3655,251.8337,23362.0
2022-09-28 15:35:00,263.51,263.53,263.04,263.13,15078.0,251.7955,251.8146,251.3464,251.4324,15078.0
2022-09-28 15:40:00,263.04,263.45,263.01,263.31,20692.0,251.3464,251.7382,251.3177,251.6044,20692.0
2022-09-28 15:45:00,263.2,263.71,263.2,263.57,25071.0,251.4993,251.9866,251.4993,251.8529,25071.0
2022-09-28 15:50:00,263.48,263.48,262.87,262.9,38294.0,251.7669,251.7669,251.184,251.2126,38294.0
2022-09-28 15:55:00,262.83,262.89,261.9,262.05,134548.0,251.1458,251.2031,250.2571,250.4004,134548.0
2022-09-29 09:30:00,258.92,259.82,258.27,258.93,45841.0,247.4096,248.2696,246.7885,247.4191,45841.0
2022-09-29 09:35:00,258.76,259.02,258.0,258.45,9708.0,247.2567,247.5051,246.5305,246.9605,9708.0
2022-09-29 09:40:00,258.47,258.63,257.0,257.09,9949.0,246.9796,247.1325,245.5749,245.6609,9949.0
2022-09-29 09:45:00,257.05,257.71,256.92,257.64,10439.0,245.6227,246.2534,245.4985,246.1865,10439.0
2022-09-29 09:50:00,257.58,257.93,257.38,257.93,8488.0,246.1291,246.4636,245.938,246.4636,8488.0
2022-09-29 09:55:00,258.06,258.15,257.29,257.31,17329.0,246.5878,246.6738,245.852,245.8711,17329.0
2022-09-29 10:00:00,257.1,257.37,255.69,256.41,13971.0,245.6705,245.9285,244.3232,245.0112,13971.0
2022-09-29 10:05:00,256.53,257.06,256.52,256.54,4421.0,245.1258,245.6323,245.1163,245.1354,4421.0
2022-09-29 10:10:00,256.71,256.83,256.02,256.11,5613.0,245.2978,245.4125,244.6385,244.7245,5613.0
2022-09-29 10:15:00,256.31,256.58,255.82,256.2,17422.0,244.9156,245.1736,244.4474,244.8105,17422.0
2022-09-29 10:20:00,256.22,256.99,256.21,256.35,10671.0,244.8296,245.5654,244.82,244.9538,10671.0
2022-09-29 10:25:00,256.63,256.83,256.41,256.54,5450.0,245.2214,245.4125,245.0112,245.1354,5450.0
2022-09-29 10:30:00,256.44,256.54,255.81,255.94,5596.0,245.0398,245.1354,244.4378,244.562,5596.0
2022-09-29 10:35:00,255.92,256.62,255.73,256.37,5528.0,244.5429,245.2118,244.3614,244.9729,5528.0
2022-09-29 10:40:00,256.31,256.91,256.31,256.55,11963.0,244.9156,245.4889,244.9156,245.1449,11963.0
2022-09-29 10:45:00,256.53,257.28,256.44,257.11,25233.0,245.1258,245.8425,245.0398,245.68,25233.0
2022-09-29 10:50:00,257.05,258.34,256.99,257.96,39169.0,245.6227,246.8554,245.5654,246.4922,39169.0
2022-09-29 10:55:00,257.97,258.32,257.5,257.92,40181.0,246.5018,246.8362,246.0527,246.454,40181.0
2022-09-29 11:00:00,257.84,258.6,257.83,258.25,13372.0,246.3776,247.1038,246.368,246.7694,13372.0
2022-09-29 11:05:00,258.22,259.8,258.1,259.67,14026.0,246.7407,248.2505,246.626,248.1262,14026.0
2022-09-29 11:10:00,259.67,259.84,258.58,258.73,53494.0,248.1262,248.2887,247.0847,247.228,53494.0
2022-09-29 11:15:00,258.62,259.18,258.62,258.84,37776.0,247.1229,247.658,247.1229,247.3331,37776.0
2022-09-29 11:20:00,258.81,258.88,258.41,258.6,17684.0,247.3045,247.3714,246.9222,247.1038,17684.0
2022-09-29 11:25:00,258.65,259.03,258.33,258.99,12339.0,247.1516,247.5147,246.8458,247.4765,12339.0
2022-09-29 11:30:00,258.85,259.78,258.85,259.56,30854.0,247.3427,248.2313,247.3427,248.0211,30854.0
2022-09-29 11:35:00,259.43,259.65,259.06,259.38,5397.0,247.8969,248.1071,247.5433,247.8491,5397.0
2022-09-29 11:40:00,259.27,259.76,259.09,259.67,7001.0,247.744,248.2122,247.572,248.1262,7001.0
2022-09-29 11:45:00,259.62,260.0,259.62,259.99,4836.0,248.0785,248.4416,248.0785,248.432,4836.0
2022-09-29 11:50:00,259.92,260.64,259.92,260.57,6387.0,248.3651,249.0531,248.3651,248.9862,6387.0
2022-09-29 11:55:00,260.58,260.98,260.46,260.62,23330.0,248.9958,249.378,248.8811,249.034,23330.0
2022-09-29 12:00:00,260.61,260.92,260.39,260.75,18934.0,249.0244,249.3207,248.8142,249.1582,18934.0
2022-09-29 12:05:00,260.91,261.11,260.62,260.9,24940.0,249.3111,249.5022,249.034,249.3016,24940.0
2022-09-29 12:10:00,260.93,260.93,260.31,260.32,15235.0,249.3302,249.3302,248.7378,248.7473,15235.0
2022-09-29 12:15:00,260.28,260.43,259.9,260.04,12350.0,248.7091,248.8524,248.346,248.4798,12350.0
2022-09-29 12:20:00,260.0,260.05,259.33,259.68,13152.0,248.4416,248.4893,247.8013,248.1358,13152.0
2022-09-29 12:25:00,259.61,259.63,259.23,259.36,13785.0,248.0689,248.088,247.7058,247.83,13785.0
2022-09-29 12:30:00,259.31,259.57,259.19,259.47,2397.0,247.7822,248.0307,247.6676,247.9351,2397.0
2022-09-29 12:35:00,259.53,259.53,259.07,259.38,6514.0,247.9925,247.9925,247.5529,247.8491,6514.0
2022-09-29 12:40:00,259.25,259.41,258.95,259.31,4807.0,247.7249,247.8778,247.4382,247.7822,4807.0
2022-09-29 12:45:00,259.38,259.6,259.25,259.35,5922.0,247.8491,248.0593,247.7249,247.8205,5922.0
2022-09-29 12:50:00,259.31,259.73,259.13,259.7,13088.0,247.7822,248.1836,247.6102,248.1549,13088.0
2022-09-29 12:55:00,259.67,259.73,258.83,258.85,20161.0,248.1262,248.1836,247.3236,247.3427,20161.0
2022-09-29 13:00:00,258.79,258.79,258.47,258.53,4795.0,247.2854,247.2854,246.9796,247.0369,4795.0
2022-09-29 13:05:00,258.49,258.58,258.1,258.14,6869.0,246.9987,247.0847,246.626,246.6642,6869.0
2022-09-29 13:10:00,258.07,258.64,258.07,258.64,4420.0,246.5974,247.142,246.5974,247.142,4420.0
2022-09-29 13:15:00,258.59,259.08,258.54,258.84,28549.0,247.0942,247.5625,247.0465,247.3331,28549.0
2022-09-29 13:20:00,258.88,258.9,258.55,258.55,24352.0,247.3714,247.3905,247.056,247.056,24352.0
2022-09-29 13:25:00,258.55,258.87,258.35,258.66,5974.0,247.056,247.3618,246.8649,247.1611,5974.0
2022-09-29 13:30:00,258.55,258.74,258.36,258.47,22328.0,247.056,247.2376,246.8745,246.9796,22328.0
2022-09-29 13:35:00,258.45,258.84,258.34,258.53,22677.0,246.9605,247.3331,246.8554,247.0369,22677.0
2022-09-29 13:40:00,258.51,258.58,258.06,258.13,23200.0,247.0178,247.0847,246.5878,246.6547,23200.0
2022-09-29 13:45:00,258.13,258.29,258.05,258.18,26310.0,246.6547,246.8076,246.5782,246.7025,26310.0
2022-09-29 13:50:00,258.08,258.09,257.35,257.49,29342.0,246.6069,246.6165,245.9094,246.0431,29342.0
2022-09-29 13:55:00,257.38,257.45,256.99,257.0,18783.0,245.938,246.0049,245.5654,245.5749,18783.0
2022-09-29 14:00:00,256.96,257.08,256.67,256.97,21090.0,245.5367,245.6514,245.2596,245.5463,21090.0
2022-09-29 14:05:00,256.99,257.37,256.98,257.2,12959.0,245.5654,245.9285,245.5558,245.766,12959.0
2022-09-29 14:10:00,257.15,257.19,256.87,256.88,12945.0,245.7183,245.7565,245.4507,245.4603,12945.0
2022-09-29 14:15:00,256.89,256.99,256.64,256.65,18275.0,245.4698,245.5654,245.2309,245.2405,18275.0
2022-09-29 14:20:00,256.65,256.9,256.49,256.5,11864.0,245.2405,245.4794,245.0876,245.0972,11864.0
2022-09-29 14:25:00,256.49,257.24,256.44,257.07,15944.0,245.0876,245.8043,245.0398,245.6418,15944.0
2022-09-29 14:30:00,257.11,257.27,256.83,256.84,9157.0,245.68,245.8329,245.4125,245.422,9157.0
2022-09-29 14:35:00,256.8,257.8,256.8,257.4,9872.0,245.3838,246.3394,245.3838,245.9571,9872.0
2022-09-29 14:40:00,257.4,257.45,257.0,257.0,6251.0,245.9571,246.0049,245.5749,245.5749,6251.0
2022-09-29 14:45:00,257.05,257.35,257.05,257.15,12923.0,245.6227,245.9094,245.6227,245.7183,12923.0
2022-09-29 14:50:00,257.16,257.16,256.61,256.7,6611.0,245.7278,245.7278,245.2023,245.2883,6611.0
2022-09-29 14:55:00,256.82,256.87,256.39,256.4,18629.0,245.4029,245.4507,244.992,245.0016,18629.0
2022-09-29 15:00:00,256.4,256.99,256.39,256.97,13849.0,245.0016,245.5654,244.992,245.5463,13849.0
2022-09-29 15:05:00,256.99,257.19,256.76,256.78,8828.0,245.5654,245.7565,245.3456,245.3647,8828.0
2022-09-29 15:10:00,256.71,257.22,256.61,257.22,39305.0,245.2978,245.7851,245.2023,245.7851,39305.0
2022-09-29 15:15:00,257.18,257.62,257.0,257.41,32648.0,245.7469,246.1674,245.5749,245.9667,32648.0
2022-09-29 15:20:00,257.36,257.41,257.09,257.27,25946.0,245.9189,245.9667,245.6609,245.8329,25946.0
2022-09-29 15:25:00,257.22,257.26,256.91,256.92,17179.0,245.7851,245.8234,245.4889,245.4985,17179.0
2022-09-29 15:30:00,256.96,257.94,256.89,257.81,18908.0,245.5367,246.4731,245.4698,246.3489,18908.0
2022-09-29 15:35:00,257.74,258.33,257.47,257.97,41874.0,246.282,246.8458,246.024,246.5018,41874.0
2022-09-29 15:40:00,258.07,258.17,257.55,258.15,13983.0,246.5974,246.6929,246.1005,246.6738,13983.0
2022-09-29 15:45:00,257.87,258.3,257.74,257.79,35715.0,246.4063,246.8171,246.282,246.3298,35715.0
2022-09-29 15:50:00,257.97,258.09,257.71,258.01,53194.0,246.5018,246.6165,246.2534,246.54,53194.0
2022-09-29 15:55:00,258.04,258.68,257.8,258.38,87201.0,246.5687,247.1802,246.3394,246.8936,87201.0
2022-09-30 09:30:00,258.71,259.62,258.71,259.28,54043.0,247.2089,248.0785,247.2089,247.7536,54043.0
2022-09-30 09:35:00,258.98,259.14,256.98,257.97,12150.0,247.4669,247.6198,245.5558,246.5018,12150.0
2022-09-30 09:40:00,258.06,260.27,258.05,259.24,11926.0,246.5878,248.6996,246.5782,247.7153,11926.0
2022-09-30 09:45:00,259.39,259.81,258.59,259.29,10114.0,247.8587,248.26,247.0942,247.7631,10114.0
2022-09-30 09:50:00,259.3,260.44,259.1,260.16,6401.0,247.7727,248.862,247.5816,248.5944,6401.0
2022-09-30 09:55:00,260.32,260.88,260.32,260.48,11266.0,248.7473,249.2824,248.7473,248.9002,11266.0
2022-09-30 10:00:00,260.48,260.71,259.96,260.71,5558.0,248.9002,249.12,248.4033,249.12,5558.0
2022-09-30 10:05:00,260.55,260.73,260.04,260.61,11007.0,248.9671,249.1391,248.4798,249.0244,11007.0
2022-09-30 10:10:00,260.53,260.87,259.92,260.38,7916.0,248.948,249.2729,248.3651,248.8047,7916.0
2022-09-30 10:15:00,260.46,260.74,259.68,260.74,8958.0,248.8811,249.1487,248.1358,249.1487,8958.0
2022-09-30 10:20:00,260.7,261.14,260.54,260.96,21414.0,249.1104,249.5309,248.9576,249.3589,21414.0
2022-09-30 10:25:00,260.99,261.62,260.73,261.35,14880.0,249.3875,249.9895,249.1391,249.7315,14880.0
2022-09-30 10:30:00,261.37,262.09,261.3,261.94,12779.0,249.7507,250.4386,249.6838,250.2953,12779.0
2022-09-30 10:35:00,261.94,262.26,261.75,261.85,12548.0,250.2953,250.6011,250.1138,250.2093,12548.0
2022-09-30 10:40:00,261.77,262.14,261.56,262.1,26728.0,250.1329,250.4864,249.9322,250.4482,26728.0
2022-09-30 10:45:00,262.2,262.24,261.55,261.95,24424.0,250.5438,250.582,249.9227,250.3049,24424.0
2022-09-30 10:50:00,262.0,262.54,262.0,262.42,23633.0,250.3526,250.8686,250.3526,250.754,23633.0
2022-09-30 10:55:00,262.35,262.72,262.12,262.65,25016.0,250.6871,251.0406,250.4673,250.9738,25016.0
2022-09-30 11:00:00,262.77,263.12,262.42,262.93,16479.0,251.0884,251.4229,250.754,251.2413,16479.0
2022-09-30 11:05:00,262.95,263.49,262.79,263.41,12657.0,251.2604,251.7764,251.1075,251.7,12657.0
2022-09-30 11:10:00,263.37,263.71,263.2,263.42,10497.0,251.6617,251.9866,251.4993,251.7095,10497.0
2022-09-30 11:15:00,263.47,263.63,263.12,263.19,30898.0,251.7573,251.9102,251.4229,251.4897,30898.0
2022-09-30 11:20:00,263.19,263.72,263.0,263.65,24606.0,251.4897,251.9962,251.3082,251.9293,24606.0
2022-09-30 11:25:00,263.67,264.05,263.57,263.86,19727.0,251.9484,252.3115,251.8529,252.13,19727.0
2022-09-30 11:30:00,263.82,263.82,263.19,263.21,17258.0,252.0917,252.0917,251.4897,251.5089,17258.0
2022-09-30 11:35:00,263.26,263.4,262.89,262.9,8668.0,251.5566,251.6904,251.2031,251.2126,8668.0
2022-09-30 11:40:00,262.87,262.93,262.0,262.07,6683.0,251.184,251.2413,250.3526,250.4195,6683.0
2022-09-30 11:45:00,262.0,262.09,261.61,261.64,28535.0,250.3526,250.4386,249.98,250.0087,28535.0
2022-09-30 11:50:00,261.63,261.72,261.34,261.68,8486.0,249.9991,250.0851,249.722,250.0469,8486.0
2022-09-30 11:55:00,261.61,261.84,261.49,261.77,9170.0,249.98,250.1998,249.8653,250.1329,9170.0
2022-09-30 12:00:00,261.76,261.77,261.16,261.48,29196.0,250.1233,250.1329,249.55,249.8558,29196.0
2022-09-30 12:05:00,261.46,261.77,261.27,261.37,38451.0,249.8367,250.1329,249.6551,249.7507,38451.0
2022-09-30 12:10:00,261.31,261.55,261.21,261.5,11434.0,249.6933,249.9227,249.5978,249.8749,11434.0
2022-09-30 12:15:00,261.46,261.7,261.07,261.07,7150.0,249.8367,250.066,249.464,249.464,7150.0
2022-09-30 12:20:00,261.05,261.45,260.55,261.38,15522.0,249.4449,249.8271,248.9671,249.7602,15522.0
2022-09-30 12:25:00,261.2,261.44,261.13,261.24,11726.0,249.5882,249.8175,249.5213,249.6264,11726.0
2022-09-30 12:30:00,261.16,261.41,261.12,261.34,12771.0,249.55,249.7889,249.5118,249.722,12771.0
2022-09-30 12:35:00,261.31,261.72,261.06,261.58,6267.0,249.6933,250.0851,249.4544,249.9513,6267.0
2022-09-30 12:40:00,261.61,261.69,261.4,261.64,16838.0,249.98,250.0564,249.7793,250.0087,16838.0
2022-09-30 12:45:00,261.56,261.74,261.45,261.68,12283.0,249.9322,250.1042,249.8271,250.0469,12283.0
2022-09-30 12:50:00,261.69,261.77,261.29,261.29,4873.0,250.0564,250.1329,249.6742,249.6742,4873.0
2022-09-30 12:55:00,261.29,261.37,261.08,261.2,7911.0,249.6742,249.7507,249.4735,249.5882,7911.0
2022-09-30 13:00:00,261.1,261.21,260.8,260.93,7073.0,249.4927,249.5978,249.206,249.3302,7073.0
2022-09-30 13:05:00,261.05,261.4,261.04,261.32,7569.0,249.4449,249.7793,249.4353,249.7029,7569.0
2022-09-30 13:10:00,261.38,261.56,261.09,261.1,5715.0,249.7602,249.9322,249.4831,249.4927,5715.0
2022-09-30 13:15:00,261.06,261.33,260.91,261.11,9346.0,249.4544,249.7124,249.3111,249.5022,9346.0
2022-09-30 13:20:00,261.09,261.22,260.8,260.9,5857.0,249.4831,249.6073,249.206,249.3016,5857.0
2022-09-30 13:25:00,260.9,261.22,260.81,261.14,9113.0,249.3016,249.6073,249.2156,249.5309,9113.0
2022-09-30 13:30:00,261.09,261.23,260.86,260.97,11793.0,249.4831,249.6169,249.2633,249.3684,11793.0
2022-09-30 13:35:00,260.85,260.85,260.19,260.19,4348.0,249.2538,249.2538,248.6231,248.6231,4348.0
2022-09-30 13:40:00,260.15,260.2,259.78,259.86,6935.0,248.5849,248.6327,248.2313,248.3078,6935.0
2022-09-30 13:45:00,259.78,259.83,259.36,259.36,8542.0,248.2313,248.2791,247.83,247.83,8542.0
2022-09-30 13:50:00,259.32,259.9,259.27,259.9,9020.0,247.7918,248.346,247.744,248.346,9020.0
2022-09-30 13:55:00,259.84,259.95,259.48,259.55,4049.0,248.2887,248.3938,247.9447,248.0116,4049.0
2022-09-30 14:00:00,259.44,259.8,259.33,259.5,7815.0,247.9065,248.2505,247.8013,247.9638,7815.0
2022-09-30 14:05:00,259.51,259.87,259.47,259.85,5370.0,247.9733,248.3173,247.9351,248.2982,5370.0
2022-09-30 14:10:00,259.85,260.11,259.82,259.82,4127.0,248.2982,248.5467,248.2696,248.2696,4127.0
2022-09-30 14:15:00,259.87,260.34,259.74,259.79,7733.0,248.3173,248.7664,248.1931,248.2409,7733.0
2022-09-30 14:20:00,259.8,260.01,259.53,259.67,5417.0,248.2505,248.4511,247.9925,248.1262,5417.0
2022-09-30 14:25:00,259.7,259.75,259.25,259.52,6315.0,248.1549,248.2027,247.7249,247.9829,6315.0
2022-09-30 14:30:00,259.72,260.01,259.38,260.01,11018.0,248.174,248.4511,247.8491,248.4511,11018.0
2022-09-30 14:35:00,259.97,259.99,259.44,259.75,8983.0,248.4129,248.432,247.9065,248.2027,8983.0
2022-09-30 14:40:00,259.67,259.72,259.05,259.06,16962.0,248.1262,248.174,247.5338,247.5433,16962.0
2022-09-30 14:45:00,259.2,259.2,258.53,258.99,13372.0,247.6771,247.6771,247.0369,247.4765,13372.0
2022-09-30 14:50:00,259.12,259.28,258.8,259.02,8967.0,247.6007,247.7536,247.2949,247.5051,8967.0
2022-09-30 14:55:00,258.93,258.94,258.46,258.52,13983.0,247.4191,247.4287,246.97,247.0274,13983.0
2022-09-30 15:00:00,258.61,259.65,258.51,259.48,17491.0,247.1134,248.1071,247.0178,247.9447,17491.0
2022-09-30 15:05:00,259.37,259.85,259.22,259.36,11830.0,247.8396,248.2982,247.6962,247.83,11830.0
2022-09-30 15:10:00,259.34,259.6,258.69,258.92,12484.0,247.8109,248.0593,247.1898,247.4096,12484.0
2022-09-30 15:15:00,258.8,259.36,258.62,259.24,12929.0,247.2949,247.83,247.1229,247.7153,12929.0
2022-09-30 15:20:00,259.19,259.36,258.7,259.1,12597.0,247.6676,247.83,247.1994,247.5816,12597.0
2022-09-30 15:25:00,259.0,259.12,258.53,259.12,18103.0,247.486,247.6007,247.0369,247.6007,18103.0
2022-09-30 15:30:00,259.41,259.88,258.9,259.07,22171.0,247.8778,248.3269,247.3905,247.5529,22171.0
2022-09-30 15:35:00,258.95,259.2,258.62,258.78,16876.0,247.4382,247.6771,247.1229,247.2758,16876.0
2022-09-30 15:40:00,258.77,259.13,258.65,258.8,16221.0,247.2662,247.6102,247.1516,247.2949,16221.0
2022-09-30 15:45:00,258.85,259.36,258.63,259.19,36478.0,247.3427,247.83,247.1325,247.6676,36478.0
2022-09-30 15:50:00,259.09,259.17,257.52,257.56,102675.0,247.572,247.6485,246.0718,246.11,102675.0
2022-09-30 15:55:00,257.57,257.8,256.95,257.42,224748.0,246.1196,246.3394,245.5271,245.9763,224748.0
2022-10-03 09:30:00,260.27,260.75,259.47,260.17,65359.0,248.6996,249.1582,247.9351,248.604,65359.0
2022-10-03 09:35:00,260.17,260.17,258.7,258.99,11953.0,248.604,248.604,247.1994,247.4765,11953.0
2022-10-03 09:40:00,259.01,259.41,258.67,259.34,15895.0,247.4956,247.8778,247.1707,247.8109,15895.0
2022-10-03 09:45:00,259.34,260.71,259.26,260.19,13718.0,247.8109,249.12,247.7345,248.6231,13718.0
2022-10-03 09:50:00,260.24,260.32,259.4,259.98,21680.0,248.6709,248.7473,247.8682,248.4224,21680.0
2022-10-03 09:55:00,259.9,259.96,259.16,259.5,7265.0,248.346,248.4033,247.6389,247.9638,7265.0
2022-10-03 10:00:00,259.71,261.16,259.5,260.78,23552.0,248.1645,249.55,247.9638,249.1869,23552.0
2022-10-03 10:05:00,260.91,261.98,260.8,261.63,8587.0,249.3111,250.3335,249.206,249.9991,8587.0
2022-10-03 10:10:00,261.16,262.0,261.15,261.5,23566.0,249.55,250.3526,249.5404,249.8749,23566.0
2022-10-03 10:15:00,261.56,261.71,260.97,261.2,15033.0,249.9322,250.0755,249.3684,249.5882,15033.0
2022-10-03 10:20:00,261.45,261.99,261.44,261.99,6837.0,249.8271,250.3431,249.8175,250.3431,6837.0
2022-10-03 10:25:00,261.98,262.63,261.87,262.24,6324.0,250.3335,250.9546,250.2284,250.582,6324.0
2022-10-03 10:30:00,262.15,262.55,262.08,262.28,7721.0,250.496,250.8782,250.4291,250.6202,7721.0
2022-10-03 10:35:00,262.31,262.5,261.99,262.29,11040.0,250.6489,250.8304,250.3431,250.6298,11040.0
2022-10-03 10:40:00,262.23,262.63,261.97,262.5,10192.0,250.5724,250.9546,250.324,250.8304,10192.0
2022-10-03 10:45:00,262.63,263.15,262.63,262.95,7951.0,250.9546,251.4515,250.9546,251.2604,7951.0
2022-10-03 10:50:00,262.85,262.92,262.64,262.78,6690.0,251.1649,251.2318,250.9642,251.098,6690.0
2022-10-03 10:55:00,262.81,263.0,262.37,262.42,6507.0,251.1266,251.3082,250.7062,250.754,6507.0
2022-10-03 11:00:00,262.35,262.49,262.05,262.18,9014.0,250.6871,250.8209,250.4004,250.5246,9014.0
2022-10-03 11:05:00,262.29,263.03,262.23,262.86,5166.0,250.6298,251.3369,250.5724,251.1744,5166.0
2022-10-03 11:10:00,262.96,263.21,262.7,263.07,11958.0,251.27,251.5089,251.0215,251.3751,11958.0
2022-10-03 11:15:00,263.01,263.41,262.94,263.24,13198.0,251.3177,251.7,251.2509,251.5375,13198.0
2022-10-03 11:20:00,263.21,263.39,262.99,263.38,10770.0,251.5089,251.6809,251.2986,251.6713,10770.0
2022-10-03 11:25:00,263.36,263.6,263.18,263.27,9597.0,251.6522,251.8815,251.4802,251.5662,9597.0
2022-10-03 11:30:00,263.29,263.34,262.96,263.01,7837.0,251.5853,251.6331,251.27,251.3177,7837.0
2022-10-03 11:35:00,262.95,262.99,262.56,262.77,6679.0,251.2604,251.2986,250.8878,251.0884,6679.0
2022-10-03 11:40:00,262.81,262.81,262.16,262.16,10884.0,251.1266,251.1266,250.5055,250.5055,10884.0
2022-10-03 11:45:00,262.18,262.38,261.81,262.36,10398.0,250.5246,250.7158,250.1711,250.6966,10398.0
2022-10-03 11:50:00,262.49,262.77,262.41,262.55,5975.0,250.8209,251.0884,250.7444,250.8782,5975.0
2022-10-03 11:55:00,262.48,262.61,262.06,262.28,5756.0,250.8113,250.9355,250.41,250.6202,5756.0
2022-10-03 12:00:00,262.33,262.87,262.33,262.87,4944.0,250.668,251.184,250.668,251.184,4944.0
2022-10-03 12:05:00,262.78,263.31,262.78,263.15,6705.0,251.098,251.6044,251.098,251.4515,6705.0
2022-10-03 12:10:00,263.11,263.28,263.0,263.0,3574.0,251.4133,251.5757,251.3082,251.3082,3574.0
2022-10-03 12:15:00,262.95,263.03,262.5,262.59,4799.0,251.2604,251.3369,250.8304,250.9164,4799.0
2022-10-03 12:20:00,262.53,262.63,262.15,262.63,4125.0,250.8591,250.9546,250.496,250.9546,4125.0
2022-10-03 12:25:00,262.56,262.82,262.13,262.25,5647.0,250.8878,251.1362,250.4769,250.5915,5647.0
2022-10-03 12:30:00,262.24,262.41,261.86,262.37,9475.0,250.582,250.7444,250.2189,250.7062,9475.0
2022-10-03 12:35:00,262.38,262.6,262.21,262.56,3522.0,250.7158,250.926,250.5533,250.8878,3522.0
2022-10-03 12:40:00,262.58,262.66,262.37,262.6,3968.0,250.9069,250.9833,250.7062,250.926,3968.0
2022-10-03 12:45:00,262.6,262.61,262.4,262.54,6266.0,250.926,250.9355,250.7349,250.8686,6266.0
2022-10-03 12:50:00,262.52,262.65,262.24,262.3,5888.0,250.8495,250.9738,250.582,250.6393,5888.0
2022-10-03 12:55:00,262.24,262.84,262.24,262.84,5780.0,250.582,251.1553,250.582,251.1553,5780.0
2022-10-03 13:00:00,262.89,263.04,262.75,262.85,5303.0,251.2031,251.3464,251.0693,251.1649,5303.0
2022-10-03 13:05:00,262.97,263.26,262.78,263.24,4369.0,251.2795,251.5566,251.098,251.5375,4369.0
2022-10-03 13:10:00,263.31,263.42,263.08,263.34,6161.0,251.6044,251.7095,251.3846,251.6331,6161.0
2022-10-03 13:15:00,263.28,263.41,263.24,263.32,6627.0,251.5757,251.7,251.5375,251.614,6627.0
2022-10-03 13:20:00,263.26,264.04,263.23,263.83,9983.0,251.5566,252.302,251.528,252.1013,9983.0
2022-10-03 13:25:00,263.9,264.05,263.62,263.67,6231.0,252.1682,252.3115,251.9006,251.9484,6231.0
2022-10-03 13:30:00,263.7,264.32,263.66,264.27,7176.0,251.9771,252.5695,251.9389,252.5217,7176.0
2022-10-03 13:35:00,264.23,264.27,264.02,264.13,7876.0,252.4835,252.5217,252.2828,252.388,7876.0
2022-10-03 13:40:00,264.12,264.24,264.02,264.12,5005.0,252.3784,252.4931,252.2828,252.3784,5005.0
2022-10-03 13:45:00,264.12,264.54,264.12,264.48,7134.0,252.3784,252.7797,252.3784,252.7224,7134.0
2022-10-03 13:50:00,264.47,264.53,264.34,264.4,5100.0,252.7128,252.7702,252.5886,252.646,5100.0
2022-10-03 13:55:00,264.29,264.53,264.19,264.45,6471.0,252.5408,252.7702,252.4453,252.6937,6471.0
2022-10-03 14:00:00,264.55,264.79,264.51,264.75,6221.0,252.7893,253.0186,252.7511,252.9804,6221.0
2022-10-03 14:05:00,264.74,265.15,264.73,264.99,12450.0,252.9708,253.3626,252.9613,253.2097,12450.0
2022-10-03 14:10:00,264.96,265.3,264.93,265.28,9359.0,253.1811,253.5059,253.1524,253.4868,9359.0
2022-10-03 14:15:00,265.17,265.38,265.12,265.36,6592.0,253.3817,253.5824,253.3339,253.5633,6592.0
2022-10-03 14:20:00,265.42,265.76,265.38,265.63,7841.0,253.6206,253.9455,253.5824,253.8213,7841.0
2022-10-03 14:25:00,265.54,266.26,265.53,266.13,15642.0,253.7353,254.4233,253.7257,254.299,15642.0
2022-10-03 14:30:00,266.06,266.24,265.99,266.17,6117.0,254.2322,254.4042,254.1653,254.3373,6117.0
2022-10-03 14:35:00,266.03,266.24,266.01,266.18,5362.0,254.2035,254.4042,254.1844,254.3468,5362.0
2022-10-03 14:40:00,266.14,266.51,266.11,266.47,6385.0,254.3086,254.6622,254.2799,254.6239,6385.0
2022-10-03 14:45:00,266.45,266.69,266.34,266.38,9870.0,254.6048,254.8342,254.4997,254.5379,9870.0
2022-10-03 14:50:00,266.43,266.69,266.29,266.57,10933.0,254.5857,254.8342,254.4519,254.7195,10933.0
2022-10-03 14:55:00,266.58,267.1,266.54,266.67,13137.0,254.729,255.2259,254.6908,254.815,13137.0
2022-10-03 15:00:00,266.69,266.69,266.43,266.63,10271.0,254.8342,254.8342,254.5857,254.7768,10271.0
2022-10-03 15:05:00,266.61,267.02,266.61,266.92,11570.0,254.7577,255.1495,254.7577,255.0539,11570.0
2022-10-03 15:10:00,266.92,266.94,266.4,266.54,13524.0,255.0539,255.073,254.557,254.6908,13524.0
2022-10-03 15:15:00,266.49,266.5,265.99,266.23,16068.0,254.643,254.6526,254.1653,254.3946,16068.0
2022-10-03 15:20:00,266.17,266.51,266.17,266.44,11392.0,254.3373,254.6622,254.3373,254.5953,11392.0
2022-10-03 15:25:00,266.44,266.74,266.42,266.56,18254.0,254.5953,254.8819,254.5762,254.7099,18254.0
2022-10-03 15:30:00,266.53,266.75,266.17,266.23,17608.0,254.6813,254.8915,254.3373,254.3946,17608.0
2022-10-03 15:35:00,266.22,266.4,266.02,266.04,13265.0,254.385,254.557,254.1939,254.213,13265.0
2022-10-03 15:40:00,266.01,266.01,265.43,265.54,14316.0,254.1844,254.1844,253.6302,253.7353,14316.0
2022-10-03 15:45:00,265.48,265.88,265.26,265.44,16349.0,253.6779,254.0602,253.4677,253.6397,16349.0
2022-10-03 15:50:00,265.49,265.49,264.91,265.15,23475.0,253.6875,253.6875,253.1333,253.3626,23475.0
2022-10-03 15:55:00,265.14,265.14,264.55,264.82,94949.0,253.3531,253.3531,252.7893,253.0473,94949.0
2022-10-04 09:30:00,270.4,271.2,270.11,270.76,72483.0,258.3792,259.1437,258.1021,258.7232,72483.0
2022-10-04 09:35:00,270.97,271.2,270.19,270.74,22051.0,258.9239,259.1437,258.1786,258.7041,22051.0
2022-10-04 09:40:00,270.82,271.61,270.82,271.58,11794.0,258.7806,259.5354,258.7806,259.5068,11794.0
2022-10-04 09:45:00,271.41,271.86,271.38,271.66,19618.0,259.3443,259.7743,259.3157,259.5832,19618.0
2022-10-04 09:50:00,271.78,272.16,270.96,271.06,9326.0,259.6979,260.061,258.9143,259.0099,9326.0
2022-10-04 09:55:00,270.99,271.98,269.92,271.98,9130.0,258.943,259.889,257.9206,259.889,9130.0
2022-10-04 10:00:00,272.24,273.52,272.24,273.07,21260.0,260.1374,261.3605,260.1374,260.9305,21260.0
2022-10-04 10:05:00,273.19,273.33,272.65,272.98,17323.0,261.0452,261.179,260.5292,260.8445,17323.0
2022-10-04 10:10:00,272.93,273.76,272.93,273.54,13146.0,260.7968,261.5899,260.7968,261.3796,13146.0
2022-10-04 10:15:00,273.64,274.05,273.62,273.73,10649.0,261.4752,261.867,261.4561,261.5612,10649.0
2022-10-04 10:20:00,273.67,273.67,273.12,273.28,7960.0,261.5039,261.5039,260.9783,261.1312,7960.0
2022-10-04 10:25:00,273.27,273.72,273.03,273.48,15256.0,261.1216,261.5516,260.8923,261.3223,15256.0
2022-10-04 10:30:00,273.41,273.91,273.41,273.88,10127.0,261.2554,261.7332,261.2554,261.7045,10127.0
2022-10-04 10:35:00,273.88,274.19,273.54,273.64,12674.0,261.7045,262.0007,261.3796,261.4752,12674.0
2022-10-04 10:40:00,273.74,273.78,273.24,273.31,7119.0,261.5707,261.609,261.093,261.1599,7119.0
2022-10-04 10:45:00,273.21,273.91,273.21,273.62,12889.0,261.0643,261.7332,261.0643,261.4561,12889.0
2022-10-04 10:50:00,273.62,273.73,273.11,273.47,18954.0,261.4561,261.5612,260.9687,261.3127,18954.0
2022-10-04 10:55:00,273.47,274.14,273.42,274.14,20308.0,261.3127,261.953,261.265,261.953,20308.0
2022-10-04 11:00:00,274.1,274.29,273.95,274.06,8480.0,261.9147,262.0963,261.7714,261.8765,8480.0
2022-10-04 11:05:00,274.12,274.65,273.9,274.39,14941.0,261.9338,262.4403,261.7236,262.1918,14941.0
2022-10-04 11:10:00,274.41,274.41,273.73,274.18,10060.0,262.211,262.211,261.5612,261.9912,10060.0
2022-10-04 11:15:00,274.17,274.46,274.14,274.36,16551.0,261.9816,262.2587,261.953,262.1632,16551.0
2022-10-04 11:20:00,274.47,274.73,274.38,274.68,9083.0,262.2683,262.5167,262.1823,262.469,9083.0
2022-10-04 11:25:00,274.68,274.78,274.44,274.65,13929.0,262.469,262.5645,262.2396,262.4403,13929.0
2022-10-04 11:30:00,274.67,274.94,274.21,274.39,33088.0,262.4594,262.7174,262.0198,262.1918,33088.0
2022-10-04 11:35:00,274.44,274.73,274.23,274.35,8310.0,262.2396,262.5167,262.039,262.1536,8310.0
2022-10-04 11:40:00,274.34,274.41,273.72,273.77,5403.0,262.1441,262.211,261.5516,261.5994,5403.0
2022-10-04 11:45:00,273.78,273.8,273.41,273.57,15338.0,261.609,261.6281,261.2554,261.4083,15338.0
2022-10-04 11:50:00,273.69,273.74,273.41,273.53,10265.0,261.523,261.5707,261.2554,261.3701,10265.0
2022-10-04 11:55:00,273.48,274.04,273.36,274.04,5501.0,261.3223,261.8574,261.2076,261.8574,5501.0
2022-10-04 12:00:00,274.03,274.26,274.03,274.14,5931.0,261.8478,262.0676,261.8478,261.953,5931.0
2022-10-04 12:05:00,274.28,274.28,274.02,274.17,4269.0,262.0867,262.0867,261.8383,261.9816,4269.0
2022-10-04 12:10:00,274.1,274.44,274.1,274.34,7991.0,261.9147,262.2396,261.9147,262.1441,7991.0
2022-10-04 12:15:00,274.46,274.46,274.25,274.25,6937.0,262.2587,262.2587,262.0581,262.0581,6937.0
2022-10-04 12:20:00,274.28,274.31,273.84,274.02,12349.0,262.0867,262.1154,261.6663,261.8383,12349.0
2022-10-04 12:25:00,274.04,274.77,274.03,274.49,8373.0,261.8574,262.555,261.8478,262.2874,8373.0
2022-10-04 12:30:00,274.4,274.78,274.4,274.64,5346.0,262.2014,262.5645,262.2014,262.4307,5346.0
2022-10-04 12:35:00,274.61,274.67,274.28,274.61,7035.0,262.4021,262.4594,262.0867,262.4021,7035.0
2022-10-04 12:40:00,274.49,274.49,274.09,274.15,4362.0,262.2874,262.2874,261.9052,261.9625,4362.0
2022-10-04 12:45:00,274.16,274.2,273.31,273.66,19128.0,261.9721,262.0103,261.1599,261.4943,19128.0
2022-10-04 12:50:00,273.7,273.86,273.57,273.8,8427.0,261.5325,261.6854,261.4083,261.6281,8427.0
2022-10-04 12:55:00,273.7,274.14,273.65,274.02,14088.0,261.5325,261.953,261.4847,261.8383,14088.0
2022-10-04 13:00:00,273.99,274.1,273.72,273.88,10183.0,261.8096,261.9147,261.5516,261.7045,10183.0
2022-10-04 13:05:00,273.88,273.94,273.45,273.64,19092.0,261.7045,261.7619,261.2936,261.4752,19092.0
2022-10-04 13:10:00,273.58,273.65,273.34,273.44,12841.0,261.4179,261.4847,261.1885,261.2841,12841.0
2022-10-04 13:15:00,273.37,273.37,272.56,272.68,4174.0,261.2172,261.2172,260.4432,260.5579,4174.0
2022-10-04 13:20:00,272.53,273.19,272.51,273.0,11278.0,260.4145,261.0452,260.3954,260.8636,11278.0
2022-10-04 13:25:00,272.94,273.56,272.94,273.45,4818.0,260.8063,261.3987,260.8063,261.2936,4818.0
2022-10-04 13:30:00,273.52,273.75,273.46,273.5,8310.0,261.3605,261.5803,261.3032,261.3414,8310.0
2022-10-04 13:35:00,273.53,273.58,273.28,273.54,12271.0,261.3701,261.4179,261.1312,261.3796,12271.0
2022-10-04 13:40:00,273.5,273.94,273.47,273.62,12039.0,261.3414,261.7619,261.3127,261.4561,12039.0
2022-10-04 13:45:00,273.67,274.25,273.63,273.73,24332.0,261.5039,262.0581,261.4656,261.5612,24332.0
2022-10-04 13:50:00,273.82,274.39,273.79,274.07,6015.0,261.6472,262.1918,261.6185,261.8861,6015.0
2022-10-04 13:55:00,274.16,274.46,273.98,273.99,14599.0,261.9721,262.2587,261.8001,261.8096,14599.0
2022-10-04 14:00:00,273.98,274.09,273.8,273.81,8719.0,261.8001,261.9052,261.6281,261.6376,8719.0
2022-10-04 14:05:00,273.85,274.21,273.82,274.06,7885.0,261.6759,262.0198,261.6472,261.8765,7885.0
2022-10-04 14:10:00,274.07,274.25,273.83,273.89,15131.0,261.8861,262.0581,261.6567,261.7141,15131.0
2022-10-04 14:15:00,273.94,274.26,273.85,273.96,6952.0,261.7619,262.0676,261.6759,261.781,6952.0
2022-10-04 14:20:00,273.97,274.06,273.74,273.96,6451.0,261.7905,261.8765,261.5707,261.781,6451.0
2022-10-04 14:25:00,274.05,274.05,273.5,273.5,15155.0,261.867,261.867,261.3414,261.3414,15155.0
2022-10-04 14:30:00,273.5,274.1,273.5,273.93,8832.0,261.3414,261.9147,261.3414,261.7523,8832.0
2022-10-04 14:35:00,273.84,274.06,273.67,273.94,8690.0,261.6663,261.8765,261.5039,261.7619,8690.0
2022-10-04 14:40:00,273.94,274.2,273.88,274.09,11742.0,261.7619,262.0103,261.7045,261.9052,11742.0
2022-10-04 14:45:00,274.12,274.69,274.12,274.59,11147.0,261.9338,262.4785,261.9338,262.383,11147.0
2022-10-04 14:50:00,274.66,274.87,274.64,274.76,5028.0,262.4498,262.6505,262.4307,262.5454,5028.0
2022-10-04 14:55:00,274.75,274.93,274.74,274.81,6391.0,262.5358,262.7078,262.5263,262.5932,6391.0
2022-10-04 15:00:00,274.7,274.78,274.31,274.42,10118.0,262.4881,262.5645,262.1154,262.2205,10118.0
2022-10-04 15:05:00,274.38,274.38,274.0,274.09,12257.0,262.1823,262.1823,261.8192,261.9052,12257.0
2022-10-04 15:10:00,273.94,273.99,273.39,273.75,13951.0,261.7619,261.8096,261.2363,261.5803,13951.0
2022-10-04 15:15:00,273.78,274.02,273.62,273.84,21143.0,261.609,261.8383,261.4561,261.6663,21143.0
2022-10-04 15:20:00,273.86,273.86,273.28,273.74,29639.0,261.6854,261.6854,261.1312,261.5707,29639.0
2022-10-04 15:25:00,273.69,274.12,273.62,273.94,9112.0,261.523,261.9338,261.4561,261.7619,9112.0
2022-10-04 15:30:00,273.89,273.89,273.54,273.75,11141.0,261.7141,261.7141,261.3796,261.5803,11141.0
2022-10-04 15:35:00,273.81,274.57,273.63,274.3,15898.0,261.6376,262.3638,261.4656,262.1058,15898.0
2022-10-04 15:40:00,274.28,274.29,273.91,273.91,16839.0,262.0867,262.0963,261.7332,261.7332,16839.0
2022-10-04 15:45:00,273.93,274.0,273.55,273.68,34019.0,261.7523,261.8192,261.3892,261.5134,34019.0
2022-10-04 15:50:00,273.73,274.2,273.58,274.2,48582.0,261.5612,262.0103,261.4179,262.0103,48582.0
2022-10-04 15:55:00,274.24,274.45,273.76,274.45,160038.0,262.0485,262.2492,261.5899,262.2492,160038.0
2022-10-05 09:30:00,271.35,273.0,271.35,272.88,44288.0,259.287,260.8636,259.287,260.749,44288.0
2022-10-05 09:35:00,272.91,273.61,272.1,272.1,17494.0,260.7776,261.4465,260.0036,260.0036,17494.0
2022-10-05 09:40:00,272.21,272.58,271.7,271.88,9917.0,260.1088,260.4623,259.6214,259.7934,9917.0
2022-10-05 09:45:00,271.75,272.94,271.57,272.38,9763.0,259.6692,260.8063,259.4972,260.2712,9763.0
2022-10-05 09:50:00,272.36,272.64,271.71,271.85,9305.0,260.2521,260.5196,259.631,259.7648,9305.0
2022-10-05 09:55:00,271.64,272.09,271.53,271.78,8386.0,259.5641,259.9941,259.459,259.6979,8386.0
2022-10-05 10:00:00,271.75,271.76,270.59,270.74,21544.0,259.6692,259.6788,258.5608,258.7041,21544.0
2022-10-05 10:05:00,270.61,270.69,269.71,269.71,15845.0,258.5799,258.6563,257.7199,257.7199,15845.0
2022-10-05 10:10:00,269.77,270.85,269.58,270.19,15245.0,257.7772,258.8092,257.5957,258.1786,15245.0
2022-10-05 10:15:00,270.23,270.23,269.76,269.83,19750.0,258.2168,258.2168,257.7677,257.8346,19750.0
2022-10-05 10:20:00,269.81,270.98,269.69,270.56,27282.0,257.8155,258.9334,257.7008,258.5321,27282.0
2022-10-05 10:25:00,270.42,271.11,270.42,270.53,14002.0,258.3983,259.0577,258.3983,258.5034,14002.0
2022-10-05 10:30:00,270.51,270.93,270.31,270.68,9956.0,258.4843,258.8857,258.2932,258.6468,9956.0
2022-10-05 10:35:00,270.71,271.68,270.7,271.55,11801.0,258.6754,259.6023,258.6659,259.4781,11801.0
2022-10-05 10:40:00,271.53,271.79,271.21,271.36,8581.0,259.459,259.7074,259.1532,259.2965,8581.0
2022-10-05 10:45:00,271.37,271.71,271.27,271.32,5297.0,259.3061,259.631,259.2105,259.2583,5297.0
2022-10-05 10:50:00,271.26,271.47,270.81,271.46,11142.0,259.201,259.4017,258.771,259.3921,11142.0
2022-10-05 10:55:00,271.43,271.43,270.4,270.42,19932.0,259.3634,259.3634,258.3792,258.3983,19932.0
2022-10-05 11:00:00,270.41,270.99,270.3,270.88,11469.0,258.3888,258.943,258.2837,258.8379,11469.0
2022-10-05 11:05:00,270.74,270.74,270.31,270.47,3668.0,258.7041,258.7041,258.2932,258.4461,3668.0
2022-10-05 11:10:00,270.47,271.06,270.33,270.94,6464.0,258.4461,259.0099,258.3123,258.8952,6464.0
2022-10-05 11:15:00,271.0,271.56,270.79,271.48,6196.0,258.9525,259.4877,258.7519,259.4112,6196.0
2022-10-05 11:20:00,271.46,271.7,271.28,271.68,4856.0,259.3921,259.6214,259.2201,259.6023,4856.0
2022-10-05 11:25:00,271.76,271.8,271.43,271.5,4493.0,259.6788,259.717,259.3634,259.4303,4493.0
2022-10-05 11:30:00,271.56,271.94,271.41,271.84,9818.0,259.4877,259.8508,259.3443,259.7552,9818.0
2022-10-05 11:35:00,271.91,272.41,271.88,272.12,6167.0,259.8221,260.2999,259.7934,260.0228,6167.0
2022-10-05 11:40:00,272.2,272.25,271.95,271.97,4340.0,260.0992,260.147,259.8603,259.8794,4340.0
2022-10-05 11:45:00,272.04,272.09,271.6,271.79,4106.0,259.9463,259.9941,259.5259,259.7074,4106.0
2022-10-05 11:50:00,271.73,271.99,271.62,271.98,3941.0,259.6501,259.8985,259.545,259.889,3941.0
2022-10-05 11:55:00,271.95,272.05,271.71,271.92,3132.0,259.8603,259.9559,259.631,259.8317,3132.0
2022-10-05 12:00:00,271.94,271.94,271.3,271.54,3938.0,259.8508,259.8508,259.2392,259.4685,3938.0
2022-10-05 12:05:00,271.5,272.64,271.5,272.56,10324.0,259.4303,260.5196,259.4303,260.4432,10324.0
2022-10-05 12:10:00,272.63,273.2,272.47,272.97,7450.0,260.5101,261.0547,260.3572,260.835,7450.0
2022-10-05 12:15:00,272.94,273.69,272.94,273.51,7002.0,260.8063,261.523,260.8063,261.351,7002.0
2022-10-05 12:20:00,273.46,273.63,273.2,273.47,3006.0,261.3032,261.4656,261.0547,261.3127,3006.0
2022-10-05 12:25:00,273.46,273.49,272.94,273.29,4011.0,261.3032,261.3319,260.8063,261.1407,4011.0
2022-10-05 12:30:00,273.19,273.36,272.94,273.03,6552.0,261.0452,261.2076,260.8063,260.8923,6552.0
2022-10-05 12:35:00,273.01,273.37,272.88,273.21,4471.0,260.8732,261.2172,260.749,261.0643,4471.0
2022-10-05 12:40:00,273.19,273.26,272.92,273.26,2360.0,261.0452,261.1121,260.7872,261.1121,2360.0
2022-10-05 12:45:00,273.26,274.26,273.19,274.26,15485.0,261.1121,262.0676,261.0452,262.0676,15485.0
2022-10-05 12:50:00,274.29,274.3,273.92,274.14,4487.0,262.0963,262.1058,261.7427,261.953,4487.0
2022-10-05 12:55:00,274.13,274.15,273.7,273.72,3444.0,261.9434,261.9625,261.5325,261.5516,3444.0
2022-10-05 13:00:00,273.73,274.15,273.73,274.05,6054.0,261.5612,261.9625,261.5612,261.867,6054.0
2022-10-05 13:05:00,274.05,274.5,274.05,274.14,3328.0,261.867,262.297,261.867,261.953,3328.0
2022-10-05 13:10:00,274.16,274.39,274.12,274.37,3958.0,261.9721,262.1918,261.9338,262.1727,3958.0
2022-10-05 13:15:00,274.4,274.78,274.37,274.73,9732.0,262.2014,262.5645,262.1727,262.5167,9732.0
2022-10-05 13:20:00,274.77,275.1,274.74,274.81,5192.0,262.555,262.8703,262.5263,262.5932,5192.0
2022-10-05 13:25:00,274.76,275.05,274.76,274.91,6578.0,262.5454,262.8225,262.5454,262.6887,6578.0
2022-10-05 13:30:00,274.8,274.86,274.55,274.61,6466.0,262.5836,262.641,262.3447,262.4021,6466.0
2022-10-05 13:35:00,274.46,274.72,274.23,274.66,9137.0,262.2587,262.5072,262.039,262.4498,9137.0
2022-10-05 13:40:00,274.63,274.82,274.34,274.52,5381.0,262.4212,262.6027,262.1441,262.3161,5381.0
2022-10-05 13:45:00,274.63,275.19,274.49,275.12,8822.0,262.4212,262.9563,262.2874,262.8894,8822.0
2022-10-05 13:50:00,275.09,275.17,274.62,274.65,6578.0,262.8607,262.9372,262.4116,262.4403,6578.0
2022-10-05 13:55:00,274.68,274.73,273.97,273.97,3328.0,262.469,262.5167,261.7905,261.7905,3328.0
2022-10-05 14:00:00,274.05,274.54,273.86,274.4,7854.0,261.867,262.3352,261.6854,262.2014,7854.0
2022-10-05 14:05:00,274.29,274.6,274.25,274.25,7015.0,262.0963,262.3925,262.0581,262.0581,7015.0
2022-10-05 14:10:00,274.32,274.7,274.2,274.37,5201.0,262.125,262.4881,262.0103,262.1727,5201.0
2022-10-05 14:15:00,274.34,275.01,274.24,275.01,9003.0,262.1441,262.7843,262.0485,262.7843,9003.0
2022-10-05 14:20:00,274.9,274.9,274.7,274.8,2492.0,262.6792,262.6792,262.4881,262.5836,2492.0
2022-10-05 14:25:00,274.73,275.03,274.4,274.99,6486.0,262.5167,262.8034,262.2014,262.7652,6486.0
2022-10-05 14:30:00,274.89,274.89,274.41,274.5,4243.0,262.6696,262.6696,262.211,262.297,4243.0
2022-10-05 14:35:00,274.54,275.09,274.54,274.7,5127.0,262.3352,262.8607,262.3352,262.4881,5127.0
2022-10-05 14:40:00,274.63,274.86,274.56,274.7,4256.0,262.4212,262.641,262.3543,262.4881,4256.0
2022-10-05 14:45:00,274.8,275.0,274.47,274.58,5722.0,262.5836,262.7747,262.2683,262.3734,5722.0
2022-10-05 14:50:00,274.54,274.93,274.4,274.59,6117.0,262.3352,262.7078,262.2014,262.383,6117.0
2022-10-05 14:55:00,274.53,274.82,274.52,274.72,25056.0,262.3256,262.6027,262.3161,262.5072,25056.0
2022-10-05 15:00:00,274.78,275.54,274.78,275.46,8427.0,262.5645,263.2907,262.5645,263.2143,8427.0
2022-10-05 15:05:00,275.52,275.61,275.34,275.53,7921.0,263.2716,263.3576,263.0996,263.2812,7921.0
2022-10-05 15:10:00,275.5,276.45,275.38,276.45,15530.0,263.2525,264.1603,263.1378,264.1603,15530.0
2022-10-05 15:15:00,276.47,276.94,276.24,276.68,18492.0,264.1794,264.6285,263.9596,264.38,18492.0
2022-10-05 15:20:00,276.7,276.71,276.32,276.55,13415.0,264.3992,264.4087,264.036,264.2558,13415.0
2022-10-05 15:25:00,276.6,276.6,275.81,275.81,18913.0,264.3036,264.3036,263.5487,263.5487,18913.0
2022-10-05 15:30:00,275.82,276.24,275.82,275.97,14075.0,263.5583,263.9596,263.5583,263.7016,14075.0
2022-10-05 15:35:00,275.95,276.21,275.67,275.73,13818.0,263.6825,263.9309,263.4149,263.4723,13818.0
2022-10-05 15:40:00,275.69,275.77,275.44,275.64,8221.0,263.4341,263.5105,263.1952,263.3863,8221.0
2022-10-05 15:45:00,275.53,275.69,275.0,275.14,24163.0,263.2812,263.4341,262.7747,262.9085,24163.0
2022-10-05 15:50:00,275.12,275.12,273.97,274.17,95334.0,262.8894,262.8894,261.7905,261.9816,95334.0
2022-10-05 15:55:00,274.18,274.7,273.95,274.52,108258.0,261.9912,262.4881,261.7714,262.3161,108258.0
2022-10-06 09:30:00,273.59,274.18,272.75,274.15,32246.0,261.4274,261.9912,260.6248,261.9625,32246.0
2022-10-06 09:35:00,274.14,274.9,273.82,274.56,19326.0,261.953,262.6792,261.6472,262.3543,19326.0
2022-10-06 09:40:00,274.33,275.71,274.29,274.76,14242.0,262.1345,263.4532,262.0963,262.5454,14242.0
2022-10-06 09:45:00,274.92,275.34,273.84,273.93,5825.0,262.6983,263.0996,261.6663,261.7523,5825.0
2022-10-06 09:50:00,273.96,274.95,273.92,274.4,13893.0,261.781,262.727,261.7427,262.2014,13893.0
2022-10-06 09:55:00,274.2,274.2,272.8,273.01,10556.0,262.0103,262.0103,260.6725,260.8732,10556.0
2022-10-06 10:00:00,272.84,272.85,271.89,272.18,14577.0,260.7108,260.7203,259.803,260.0801,14577.0
2022-10-06 10:05:00,272.14,272.44,271.62,271.99,9674.0,260.0419,260.3285,259.545,259.8985,9674.0
2022-10-06 10:10:00,271.84,271.88,271.23,271.76,10584.0,259.7552,259.7934,259.1723,259.6788,10584.0
2022-10-06 10:15:00,271.9,272.5,271.8,272.26,16284.0,259.8125,260.3859,259.717,260.1565,16284.0
2022-10-06 10:20:00,272.26,272.28,271.84,271.98,8339.0,260.1565,260.1756,259.7552,259.889,8339.0
2022-10-06 10:25:00,272.06,272.25,271.45,271.46,10994.0,259.9654,260.147,259.3825,259.3921,10994.0
2022-10-06 10:30:00,271.55,272.09,271.51,271.56,8451.0,259.4781,259.9941,259.4399,259.4877,8451.0
2022-10-06 10:35:00,271.52,272.16,271.52,271.83,6511.0,259.4494,260.061,259.4494,259.7457,6511.0
2022-10-06 10:40:00,271.83,272.33,271.83,272.2,7931.0,259.7457,260.2234,259.7457,260.0992,7931.0
2022-10-06 10:45:00,272.28,272.84,271.92,272.78,25492.0,260.1756,260.7108,259.8317,260.6534,25492.0
2022-10-06 10:50:00,272.87,273.4,272.85,273.32,16234.0,260.7394,261.2459,260.7203,261.1694,16234.0
2022-10-06 10:55:00,273.33,273.82,272.97,273.78,20104.0,261.179,261.6472,260.835,261.609,20104.0
2022-10-06 11:00:00,273.81,273.87,272.95,273.05,14012.0,261.6376,261.695,260.8159,260.9114,14012.0
2022-10-06 11:05:00,273.2,273.58,273.06,273.06,7590.0,261.0547,261.4179,260.921,260.921,7590.0
2022-10-06 11:10:00,273.07,273.08,272.26,272.38,9616.0,260.9305,260.9401,260.1565,260.2712,9616.0
2022-10-06 11:15:00,272.32,273.78,272.29,273.61,46583.0,260.2139,261.609,260.1852,261.4465,46583.0
2022-10-06 11:20:00,273.58,273.96,273.44,273.88,8874.0,261.4179,261.781,261.2841,261.7045,8874.0
2022-10-06 11:25:00,273.87,273.87,273.26,273.48,5951.0,261.695,261.695,261.1121,261.3223,5951.0
2022-10-06 11:30:00,273.54,273.54,272.93,272.95,10240.0,261.3796,261.3796,260.7968,260.8159,10240.0
2022-10-06 11:35:00,272.9,273.38,272.69,272.78,5986.0,260.7681,261.2267,260.5674,260.6534,5986.0
2022-10-06 11:40:00,272.77,272.97,272.58,272.69,5312.0,260.6439,260.835,260.4623,260.5674,5312.0
2022-10-06 11:45:00,272.69,273.09,272.6,272.99,7543.0,260.5674,260.9496,260.4814,260.8541,7543.0
2022-10-06 11:50:00,272.89,273.32,272.78,272.98,9972.0,260.7585,261.1694,260.6534,260.8445,9972.0
2022-10-06 11:55:00,273.03,273.18,271.92,272.07,5774.0,260.8923,261.0356,259.8317,259.975,5774.0
2022-10-06 12:00:00,271.92,272.16,271.54,271.56,3906.0,259.8317,260.061,259.4685,259.4877,3906.0
2022-10-06 12:05:00,271.56,271.7,271.46,271.53,4730.0,259.4877,259.6214,259.3921,259.459,4730.0
2022-10-06 12:10:00,271.59,271.71,271.3,271.43,12284.0,259.5163,259.631,259.2392,259.3634,12284.0
2022-10-06 12:15:00,271.45,271.5,271.15,271.33,4221.0,259.3825,259.4303,259.0959,259.2679,4221.0
2022-10-06 12:20:00,271.46,271.98,271.44,271.85,8790.0,259.3921,259.889,259.373,259.7648,8790.0
2022-10-06 12:25:00,271.93,272.22,271.89,272.04,6047.0,259.8412,260.1183,259.803,259.9463,6047.0
2022-10-06 12:30:00,271.86,272.0,271.63,271.98,3461.0,259.7743,259.9081,259.5545,259.889,3461.0
2022-10-06 12:35:00,272.05,272.19,271.95,272.18,4780.0,259.9559,260.0896,259.8603,260.0801,4780.0
2022-10-06 12:40:00,272.14,272.58,272.06,272.44,13848.0,260.0419,260.4623,259.9654,260.3285,13848.0
2022-10-06 12:45:00,272.46,272.69,272.32,272.48,8262.0,260.3476,260.5674,260.2139,260.3668,8262.0
2022-10-06 12:50:00,272.48,272.54,272.25,272.34,4499.0,260.3668,260.4241,260.147,260.233,4499.0
2022-10-06 12:55:00,272.45,272.45,272.21,272.21,3195.0,260.3381,260.3381,260.1088,260.1088,3195.0
2022-10-06 13:00:00,272.22,272.36,271.96,272.23,3921.0,260.1183,260.2521,259.8699,260.1279,3921.0
2022-10-06 13:05:00,272.25,272.4,271.72,271.72,3312.0,260.147,260.2903,259.6405,259.6405,3312.0
2022-10-06 13:10:00,271.74,272.35,271.69,272.32,4138.0,259.6597,260.2425,259.6119,260.2139,4138.0
2022-10-06 13:15:00,272.57,272.65,272.43,272.43,2505.0,260.4528,260.5292,260.319,260.319,2505.0
2022-10-06 13:20:00,272.62,272.85,272.49,272.6,5100.0,260.5005,260.7203,260.3763,260.4814,5100.0
2022-10-06 13:25:00,272.54,272.94,272.47,272.92,5575.0,260.4241,260.8063,260.3572,260.7872,5575.0
2022-10-06 13:30:00,272.93,272.98,272.23,272.33,7007.0,260.7968,260.8445,260.1279,260.2234,7007.0
2022-10-06 13:35:00,272.35,272.35,271.83,271.96,4027.0,260.2425,260.2425,259.7457,259.8699,4027.0
2022-10-06 13:40:00,272.03,272.29,272.03,272.28,12009.0,259.9368,260.1852,259.9368,260.1756,12009.0
2022-10-06 13:45:00,272.32,272.36,272.12,272.36,13460.0,260.2139,260.2521,260.0228,260.2521,13460.0
2022-10-06 13:50:00,272.36,272.4,271.88,271.95,9654.0,260.2521,260.2903,259.7934,259.8603,9654.0
2022-10-06 13:55:00,272.1,272.28,272.01,272.02,9106.0,260.0036,260.1756,259.9176,259.9272,9106.0
2022-10-06 14:00:00,272.09,272.16,271.53,271.59,5062.0,259.9941,260.061,259.459,259.5163,5062.0
2022-10-06 14:05:00,271.54,271.55,271.04,271.09,9332.0,259.4685,259.4781,258.9908,259.0385,9332.0
2022-10-06 14:10:00,271.09,271.2,270.81,271.0,18763.0,259.0385,259.1437,258.771,258.9525,18763.0
2022-10-06 14:15:00,270.99,271.06,270.62,270.73,2895.0,258.943,259.0099,258.5894,258.6946,2895.0
2022-10-06 14:20:00,270.69,271.32,270.69,271.17,11516.0,258.6563,259.2583,258.6563,259.115,11516.0
2022-10-06 14:25:00,271.2,271.34,270.92,271.0,3656.0,259.1437,259.2774,258.8761,258.9525,3656.0
2022-10-06 14:30:00,270.94,271.26,270.63,270.77,6275.0,258.8952,259.201,258.599,258.7328,6275.0
2022-10-06 14:35:00,270.82,271.11,270.56,270.59,7713.0,258.7806,259.0577,258.5321,258.5608,7713.0
2022-10-06 14:40:00,270.63,270.76,270.38,270.38,6772.0,258.599,258.7232,258.3601,258.3601,6772.0
2022-10-06 14:45:00,270.27,270.28,269.86,269.91,7848.0,258.255,258.2646,257.8632,257.911,7848.0
2022-10-06 14:50:00,269.9,269.9,269.33,269.78,16800.0,257.9015,257.9015,257.3568,257.7868,16800.0
2022-10-06 14:55:00,269.69,270.12,269.53,269.73,52667.0,257.7008,258.1117,257.5479,257.739,52667.0
2022-10-06 15:00:00,269.81,270.0,269.5,269.93,7597.0,257.8155,257.997,257.5192,257.9301,7597.0
2022-10-06 15:05:00,269.92,269.92,269.59,269.86,17231.0,257.9206,257.9206,257.6052,257.8632,17231.0
2022-10-06 15:10:00,269.86,270.01,269.39,270.01,6080.0,257.8632,258.0066,257.4141,258.0066,6080.0
2022-10-06 15:15:00,270.16,270.25,269.7,270.09,6571.0,258.1499,258.2359,257.7103,258.083,6571.0
2022-10-06 15:20:00,270.02,270.72,269.93,270.39,10532.0,258.0161,258.685,257.9301,258.3697,10532.0
2022-10-06 15:25:00,270.44,270.86,270.25,270.81,14765.0,258.4174,258.8188,258.2359,258.771,14765.0
2022-10-06 15:30:00,271.02,271.11,270.74,270.78,13973.0,258.9717,259.0577,258.7041,258.7423,13973.0
2022-10-06 15:35:00,270.8,270.8,270.44,270.48,11719.0,258.7614,258.7614,258.4174,258.4557,11719.0
2022-10-06 15:40:00,270.32,270.49,270.03,270.31,19957.0,258.3028,258.4652,258.0257,258.2932,19957.0
2022-10-06 15:45:00,270.33,270.56,269.83,269.98,17846.0,258.3123,258.5321,257.8346,257.9779,17846.0
2022-10-06 15:50:00,269.99,270.24,269.69,270.16,26732.0,257.9874,258.2263,257.7008,258.1499,26732.0
2022-10-06 15:55:00,270.15,270.38,269.2,269.47,118596.0,258.1403,258.3601,257.2326,257.4906,118596.0
2022-10-07 09:30:00,266.48,266.86,265.52,266.19,39389.0,254.6335,254.9966,253.7162,254.3564,39389.0
2022-10-07 09:35:00,266.07,266.07,264.7,265.33,11851.0,254.2417,254.2417,252.9326,253.5346,11851.0
2022-10-07 09:40:00,265.44,265.98,264.27,264.27,36486.0,253.6397,254.1557,252.5217,252.5217,36486.0
2022-10-07 09:45:00,264.01,264.39,263.73,263.73,8821.0,252.2733,252.6364,252.0057,252.0057,8821.0
2022-10-07 09:50:00,263.68,264.03,263.49,263.9,7448.0,251.958,252.2924,251.7764,252.1682,7448.0
2022-10-07 09:55:00,263.87,264.01,263.25,263.85,9135.0,252.1395,252.2733,251.5471,252.1204,9135.0
2022-10-07 10:00:00,263.73,263.78,262.89,263.08,10830.0,252.0057,252.0535,251.2031,251.3846,10830.0
2022-10-07 10:05:00,263.17,263.63,263.16,263.46,10836.0,251.4706,251.9102,251.4611,251.7477,10836.0
2022-10-07 10:10:00,263.37,263.87,263.25,263.44,17022.0,251.6617,252.1395,251.5471,251.7286,17022.0
2022-10-07 10:15:00,263.38,263.89,263.38,263.78,5037.0,251.6713,252.1586,251.6713,252.0535,5037.0
2022-10-07 10:20:00,263.77,264.07,263.43,263.7,7912.0,252.044,252.3306,251.7191,251.9771,7912.0
2022-10-07 10:25:00,263.78,263.87,263.44,263.44,4225.0,252.0535,252.1395,251.7286,251.7286,4225.0
2022-10-07 10:30:00,263.46,263.62,262.95,263.17,8750.0,251.7477,251.9006,251.2604,251.4706,8750.0
2022-10-07 10:35:00,263.28,263.43,263.08,263.3,4634.0,251.5757,251.7191,251.3846,251.5949,4634.0
2022-10-07 10:40:00,263.25,263.6,263.2,263.44,10095.0,251.5471,251.8815,251.4993,251.7286,10095.0
2022-10-07 10:45:00,263.49,264.02,263.49,263.63,6580.0,251.7764,252.2828,251.7764,251.9102,6580.0
2022-10-07 10:50:00,263.57,263.57,262.62,263.16,11775.0,251.8529,251.8529,250.9451,251.4611,11775.0
2022-10-07 10:55:00,263.08,263.48,262.98,263.03,4041.0,251.3846,251.7669,251.2891,251.3369,4041.0
2022-10-07 11:00:00,263.07,263.35,263.01,263.11,7281.0,251.3751,251.6426,251.3177,251.4133,7281.0
2022-10-07 11:05:00,263.1,263.12,262.42,262.42,8337.0,251.4037,251.4229,250.754,250.754,8337.0
2022-10-07 11:10:00,262.4,262.7,262.15,262.44,11669.0,250.7349,251.0215,250.496,250.7731,11669.0
2022-10-07 11:15:00,262.46,262.64,261.57,261.57,17690.0,250.7922,250.9642,249.9418,249.9418,17690.0
2022-10-07 11:20:00,261.51,261.93,261.31,261.87,22281.0,249.8844,250.2858,249.6933,250.2284,22281.0
2022-10-07 11:25:00,261.89,262.33,261.88,262.24,9023.0,250.2475,250.668,250.238,250.582,9023.0
2022-10-07 11:30:00,262.24,262.42,261.93,262.15,12264.0,250.582,250.754,250.2858,250.496,12264.0
2022-10-07 11:35:00,262.12,262.33,261.76,261.82,8174.0,250.4673,250.668,250.1233,250.1807,8174.0
2022-10-07 11:40:00,261.82,261.9,261.35,261.62,4561.0,250.1807,250.2571,249.7315,249.9895,4561.0
2022-10-07 11:45:00,261.56,261.76,261.41,261.41,3651.0,249.9322,250.1233,249.7889,249.7889,3651.0
2022-10-07 11:50:00,261.37,261.78,261.37,261.57,11472.0,249.7507,250.1424,249.7507,249.9418,11472.0
2022-10-07 11:55:00,261.5,261.88,261.48,261.66,5538.0,249.8749,250.238,249.8558,250.0278,5538.0
2022-10-07 12:00:00,261.74,261.95,261.48,261.95,6821.0,250.1042,250.3049,249.8558,250.3049,6821.0
2022-10-07 12:05:00,261.86,262.07,261.75,261.99,5782.0,250.2189,250.4195,250.1138,250.3431,5782.0
2022-10-07 12:10:00,261.98,262.25,261.7,261.7,5951.0,250.3335,250.5915,250.066,250.066,5951.0
2022-10-07 12:15:00,261.71,261.86,261.6,261.6,6174.0,250.0755,250.2189,249.9704,249.9704,6174.0
2022-10-07 12:20:00,261.59,261.63,260.98,261.04,7612.0,249.9609,249.9991,249.378,249.4353,7612.0
2022-10-07 12:25:00,261.09,261.37,260.93,261.2,7251.0,249.4831,249.7507,249.3302,249.5882,7251.0
2022-10-07 12:30:00,261.19,261.25,261.0,261.1,8302.0,249.5787,249.636,249.3971,249.4927,8302.0
2022-10-07 12:35:00,261.09,261.23,261.0,261.14,6684.0,249.4831,249.6169,249.3971,249.5309,6684.0
2022-10-07 12:40:00,261.14,261.14,260.52,260.55,6804.0,249.5309,249.5309,248.9384,248.9671,6804.0
2022-10-07 12:45:00,260.57,260.58,260.22,260.38,6910.0,248.9862,248.9958,248.6518,248.8047,6910.0
2022-10-07 12:50:00,260.37,260.78,260.33,260.67,8782.0,248.7951,249.1869,248.7569,249.0818,8782.0
2022-10-07 12:55:00,260.67,260.94,260.67,260.79,7450.0,249.0818,249.3398,249.0818,249.1964,7450.0
2022-10-07 13:00:00,260.83,260.83,260.38,260.54,4339.0,249.2347,249.2347,248.8047,248.9576,4339.0
2022-10-07 13:05:00,260.54,260.62,260.12,260.12,4265.0,248.9576,249.034,248.5562,248.5562,4265.0
2022-10-07 13:10:00,260.15,260.72,260.15,260.71,5821.0,248.5849,249.1296,248.5849,249.12,5821.0
2022-10-07 13:15:00,260.7,261.07,260.7,261.05,2734.0,249.1104,249.464,249.1104,249.4449,2734.0
2022-10-07 13:20:00,261.02,261.02,260.58,260.63,6351.0,249.4162,249.4162,248.9958,249.0436,6351.0
2022-10-07 13:25:00,260.61,260.81,260.56,260.56,6025.0,249.0244,249.2156,248.9767,248.9767,6025.0
2022-10-07 13:30:00,260.53,260.64,260.32,260.54,5234.0,248.948,249.0531,248.7473,248.9576,5234.0
2022-10-07 13:35:00,260.47,260.54,260.41,260.47,3354.0,248.8907,248.9576,248.8333,248.8907,3354.0
2022-10-07 13:40:00,260.49,260.88,260.48,260.69,4824.0,248.9098,249.2824,248.9002,249.1009,4824.0
2022-10-07 13:45:00,260.75,260.97,260.41,260.47,9513.0,249.1582,249.3684,248.8333,248.8907,9513.0
2022-10-07 13:50:00,260.54,260.6,260.16,260.18,6742.0,248.9576,249.0149,248.5944,248.6136,6742.0
2022-10-07 13:55:00,260.15,260.29,259.8,259.86,14415.0,248.5849,248.7187,248.2505,248.3078,14415.0
2022-10-07 14:00:00,259.78,260.03,259.67,259.86,2442.0,248.2313,248.4702,248.1262,248.3078,2442.0
2022-10-07 14:05:00,260.04,260.19,259.87,259.9,3662.0,248.4798,248.6231,248.3173,248.346,3662.0
2022-10-07 14:10:00,259.86,260.09,259.61,260.04,5274.0,248.3078,248.5276,248.0689,248.4798,5274.0
2022-10-07 14:15:00,260.04,260.23,259.97,260.01,6134.0,248.4798,248.6613,248.4129,248.4511,6134.0
2022-10-07 14:20:00,259.86,259.94,259.56,259.62,4673.0,248.3078,248.3842,248.0211,248.0785,4673.0
2022-10-07 14:25:00,259.65,259.8,259.51,259.58,7360.0,248.1071,248.2505,247.9733,248.0402,7360.0
2022-10-07 14:30:00,259.51,259.58,259.27,259.57,4870.0,247.9733,248.0402,247.744,248.0307,4870.0
2022-10-07 14:35:00,259.6,259.77,259.53,259.62,5301.0,248.0593,248.2218,247.9925,248.0785,5301.0
2022-10-07 14:40:00,259.66,259.7,259.1,259.19,13717.0,248.1167,248.1549,247.5816,247.6676,13717.0
2022-10-07 14:45:00,259.22,259.31,259.09,259.27,6980.0,247.6962,247.7822,247.572,247.744,6980.0
2022-10-07 14:50:00,259.36,259.57,259.31,259.41,4969.0,247.83,248.0307,247.7822,247.8778,4969.0
2022-10-07 14:55:00,259.49,259.69,259.39,259.67,9421.0,247.9542,248.1453,247.8587,248.1262,9421.0
2022-10-07 15:00:00,259.63,260.19,259.63,260.1,7299.0,248.088,248.6231,248.088,248.5371,7299.0
2022-10-07 15:05:00,260.13,260.16,259.59,259.69,7428.0,248.5658,248.5944,248.0498,248.1453,7428.0
2022-10-07 15:10:00,259.69,259.84,259.18,259.22,10129.0,248.1453,248.2887,247.658,247.6962,10129.0
2022-10-07 15:15:00,259.21,259.34,258.96,259.03,9654.0,247.6867,247.8109,247.4478,247.5147,9654.0
2022-10-07 15:20:00,259.02,259.17,258.77,258.96,11175.0,247.5051,247.6485,247.2662,247.4478,11175.0
2022-10-07 15:25:00,259.0,259.0,258.53,258.84,15748.0,247.486,247.486,247.0369,247.3331,15748.0
2022-10-07 15:30:00,258.82,258.83,258.28,258.32,11039.0,247.314,247.3236,246.798,246.8362,11039.0
2022-10-07 15:35:00,258.35,258.97,258.31,258.97,12327.0,246.8649,247.4573,246.8267,247.4573,12327.0
2022-10-07 15:40:00,259.02,259.51,258.92,259.36,16729.0,247.5051,247.9733,247.4096,247.83,16729.0
2022-10-07 15:45:00,259.28,259.32,258.86,259.01,20552.0,247.7536,247.7918,247.3522,247.4956,20552.0
2022-10-07 15:50:00,259.0,259.9,259.0,259.35,42077.0,247.486,248.346,247.486,247.8205,42077.0
2022-10-07 15:55:00,259.33,259.84,259.05,259.61,104416.0,247.8013,248.2887,247.5338,248.0689,104416.0
2022-10-10 09:30:00,261.49,261.49,259.09,259.65,35287.0,249.8653,249.8653,247.572,248.1071,35287.0
2022-10-10 09:35:00,259.81,259.81,258.64,258.69,6448.0,248.26,248.26,247.142,247.1898,6448.0
2022-10-10 09:40:00,258.72,259.37,258.5,259.2,14210.0,247.2185,247.8396,247.0082,247.6771,14210.0
2022-10-10 09:45:00,259.34,259.96,259.24,259.76,11293.0,247.8109,248.4033,247.7153,248.2122,11293.0
2022-10-10 09:50:00,259.76,260.04,258.98,259.18,7661.0,248.2122,248.4798,247.4669,247.658,7661.0
2022-10-10 09:55:00,259.29,259.55,258.78,258.93,4801.0,247.7631,248.0116,247.2758,247.4191,4801.0
2022-10-10 10:00:00,258.98,259.05,258.66,258.83,5650.0,247.4669,247.5338,247.1611,247.3236,5650.0
2022-10-10 10:05:00,258.71,259.2,258.37,258.51,8348.0,247.2089,247.6771,246.884,247.0178,8348.0
2022-10-10 10:10:00,258.51,258.87,258.46,258.8,4149.0,247.0178,247.3618,246.97,247.2949,4149.0
2022-10-10 10:15:00,258.65,258.99,258.65,258.82,11326.0,247.1516,247.4765,247.1516,247.314,11326.0
2022-10-10 10:20:00,258.91,259.13,258.61,258.91,7913.0,247.4,247.6102,247.1134,247.4,7913.0
2022-10-10 10:25:00,258.91,259.81,258.78,259.38,13505.0,247.4,248.26,247.2758,247.8491,13505.0
2022-10-10 10:30:00,259.5,259.9,258.62,258.76,3966.0,247.9638,248.346,247.1229,247.2567,3966.0
2022-10-10 10:35:00,258.76,258.95,257.88,257.98,11326.0,247.2567,247.4382,246.4158,246.5114,11326.0
2022-10-10 10:40:00,257.9,258.12,257.82,257.93,8876.0,246.4349,246.6451,246.3585,246.4636,8876.0
2022-10-10 10:45:00,257.97,258.43,257.96,258.37,8323.0,246.5018,246.9414,246.4922,246.884,8323.0
2022-10-10 10:50:00,258.33,258.53,257.88,257.93,7596.0,246.8458,247.0369,246.4158,246.4636,7596.0
2022-10-10 10:55:00,258.0,258.44,257.82,258.35,9130.0,246.5305,246.9509,246.3585,246.8649,9130.0
2022-10-10 11:00:00,258.32,258.33,257.64,257.72,9429.0,246.8362,246.8458,246.1865,246.2629,9429.0
2022-10-10 11:05:00,257.56,258.07,257.56,258.06,3647.0,246.11,246.5974,246.11,246.5878,3647.0
2022-10-10 11:10:00,257.99,258.54,257.97,258.36,11404.0,246.5209,247.0465,246.5018,246.8745,11404.0
2022-10-10 11:15:00,258.33,258.49,258.15,258.21,5831.0,246.8458,246.9987,246.6738,246.7311,5831.0
2022-10-10 11:20:00,258.1,259.16,258.1,258.98,8271.0,246.626,247.6389,246.626,247.4669,8271.0
2022-10-10 11:25:00,258.91,258.95,258.46,258.5,6961.0,247.4,247.4382,246.97,247.0082,6961.0
2022-10-10 11:30:00,258.55,258.75,258.33,258.75,7640.0,247.056,247.2471,246.8458,247.2471,7640.0
2022-10-10 11:35:00,258.75,258.82,258.44,258.52,4551.0,247.2471,247.314,246.9509,247.0274,4551.0
2022-10-10 11:40:00,258.4,258.45,257.82,258.39,7520.0,246.9127,246.9605,246.3585,246.9031,7520.0
2022-10-10 11:45:00,258.39,258.66,258.31,258.66,1803.0,246.9031,247.1611,246.8267,247.1611,1803.0
2022-10-10 11:50:00,258.56,259.27,258.56,259.12,7768.0,247.0656,247.744,247.0656,247.6007,7768.0
2022-10-10 11:55:00,259.1,259.14,258.65,258.77,8465.0,247.5816,247.6198,247.1516,247.2662,8465.0
2022-10-10 12:00:00,258.74,258.74,258.48,258.54,4007.0,247.2376,247.2376,246.9891,247.0465,4007.0
2022-10-10 12:05:00,258.6,258.7,258.11,258.11,4674.0,247.1038,247.1994,246.6356,246.6356,4674.0
2022-10-10 12:10:00,258.12,258.18,257.83,258.0,7320.0,246.6451,246.7025,246.368,246.5305,7320.0
2022-10-10 12:15:00,258.0,258.17,257.84,257.86,3922.0,246.5305,246.6929,246.3776,246.3967,3922.0
2022-10-10 12:20:00,257.75,257.75,257.13,257.21,7054.0,246.2916,246.2916,245.6991,245.7756,7054.0
2022-10-10 12:25:00,257.23,257.32,256.86,257.01,7048.0,245.7947,245.8807,245.4412,245.5845,7048.0
2022-10-10 12:30:00,257.03,257.18,256.76,256.76,5068.0,245.6036,245.7469,245.3456,245.3456,5068.0
2022-10-10 12:35:00,256.85,256.87,256.67,256.83,4478.0,245.4316,245.4507,245.2596,245.4125,4478.0
2022-10-10 12:40:00,256.96,257.0,256.66,256.66,4785.0,245.5367,245.5749,245.25,245.25,4785.0
2022-10-10 12:45:00,256.67,256.8,256.49,256.49,3835.0,245.2596,245.3838,245.0876,245.0876,3835.0
2022-10-10 12:50:00,256.55,256.55,256.21,256.28,2955.0,245.1449,245.1449,244.82,244.8869,2955.0
2022-10-10 12:55:00,256.37,256.55,256.17,256.22,7771.0,244.9729,245.1449,244.7818,244.8296,7771.0
2022-10-10 13:00:00,256.1,256.21,255.98,256.13,6130.0,244.7149,244.82,244.6003,244.7436,6130.0
2022-10-10 13:05:00,256.19,256.23,255.98,256.12,4755.0,244.8009,244.8392,244.6003,244.734,4755.0
2022-10-10 13:10:00,256.11,256.85,255.93,256.67,7570.0,244.7245,245.4316,244.5525,245.2596,7570.0
2022-10-10 13:15:00,256.95,256.98,256.53,256.73,2975.0,245.5271,245.5558,245.1258,245.3169,2975.0
2022-10-10 13:20:00,256.81,257.24,256.81,256.92,2176.0,245.3934,245.8043,245.3934,245.4985,2176.0
2022-10-10 13:25:00,256.85,257.02,256.78,256.85,5528.0,245.4316,245.594,245.3647,245.4316,5528.0
2022-10-10 13:30:00,256.7,257.48,256.7,257.11,5059.0,245.2883,246.0336,245.2883,245.68,5059.0
2022-10-10 13:35:00,257.2,257.55,257.06,257.41,9281.0,245.766,246.1005,245.6323,245.9667,9281.0
2022-10-10 13:40:00,257.51,257.52,257.18,257.25,3964.0,246.0623,246.0718,245.7469,245.8138,3964.0
2022-10-10 13:45:00,257.28,259.02,257.28,258.68,6353.0,245.8425,247.5051,245.8425,247.1802,6353.0
2022-10-10 13:50:00,258.62,259.16,258.52,258.89,4441.0,247.1229,247.6389,247.0274,247.3809,4441.0
2022-10-10 13:55:00,258.99,259.1,258.63,258.63,3567.0,247.4765,247.5816,247.1325,247.1325,3567.0
2022-10-10 14:00:00,258.62,258.65,258.4,258.54,3655.0,247.1229,247.1516,246.9127,247.0465,3655.0
2022-10-10 14:05:00,258.51,258.51,258.08,258.16,12442.0,247.0178,247.0178,246.6069,246.6834,12442.0
2022-10-10 14:10:00,258.18,258.3,257.87,257.88,9048.0,246.7025,246.8171,246.4063,246.4158,9048.0
2022-10-10 14:15:00,257.9,257.94,257.71,257.85,5648.0,246.4349,246.4731,246.2534,246.3871,5648.0
2022-10-10 14:20:00,257.91,258.01,257.4,257.5,22879.0,246.4445,246.54,245.9571,246.0527,22879.0
2022-10-10 14:25:00,257.5,258.19,257.46,257.94,4631.0,246.0527,246.712,246.0145,246.4731,4631.0
2022-10-10 14:30:00,258.02,258.6,257.86,258.36,5251.0,246.5496,247.1038,246.3967,246.8745,5251.0
2022-10-10 14:35:00,258.32,258.94,258.32,258.94,2750.0,246.8362,247.4287,246.8362,247.4287,2750.0
2022-10-10 14:40:00,258.93,259.02,258.35,258.51,9162.0,247.4191,247.5051,246.8649,247.0178,9162.0
2022-10-10 14:45:00,258.52,258.52,258.1,258.19,4368.0,247.0274,247.0274,246.626,246.712,4368.0
2022-10-10 14:50:00,258.16,258.51,258.15,258.44,4466.0,246.6834,247.0178,246.6738,246.9509,4466.0
2022-10-10 14:55:00,258.42,258.45,257.94,258.28,6482.0,246.9318,246.9605,246.4731,246.798,6482.0
2022-10-10 15:00:00,258.15,258.54,257.89,257.91,5359.0,246.6738,247.0465,246.4254,246.4445,5359.0
2022-10-10 15:05:00,257.87,258.17,257.78,258.03,5443.0,246.4063,246.6929,246.3203,246.5591,5443.0
2022-10-10 15:10:00,258.0,258.54,257.85,258.52,7896.0,246.5305,247.0465,246.3871,247.0274,7896.0
2022-10-10 15:15:00,258.52,259.0,258.39,259.0,16136.0,247.0274,247.486,246.9031,247.486,16136.0
2022-10-10 15:20:00,259.0,259.15,258.53,258.82,14597.0,247.486,247.6293,247.0369,247.314,14597.0
2022-10-10 15:25:00,258.72,258.79,258.21,258.24,11227.0,247.2185,247.2854,246.7311,246.7598,11227.0
2022-10-10 15:30:00,258.29,258.82,258.27,258.64,15486.0,246.8076,247.314,246.7885,247.142,15486.0
2022-10-10 15:35:00,258.57,259.1,258.43,258.86,14109.0,247.0751,247.5816,246.9414,247.3522,14109.0
2022-10-10 15:40:00,258.83,258.91,258.3,258.49,8848.0,247.3236,247.4,246.8171,246.9987,8848.0
2022-10-10 15:45:00,258.44,258.99,258.37,258.79,11987.0,246.9509,247.4765,246.884,247.2854,11987.0
2022-10-10 15:50:00,258.94,259.13,258.46,259.02,17647.0,247.4287,247.6102,246.97,247.5051,17647.0
2022-10-10 15:55:00,258.85,258.96,257.83,257.85,57473.0,247.3427,247.4478,246.368,246.3871,57473.0
2022-10-11 09:30:00,256.2,257.26,255.98,257.07,40269.0,244.8105,245.8234,244.6003,245.6418,40269.0
2022-10-11 09:35:00,256.93,256.93,255.67,255.76,12129.0,245.508,245.508,244.3041,244.3901,12129.0
2022-10-11 09:40:00,255.76,256.0,255.38,255.93,8454.0,244.3901,244.6194,244.0269,244.5525,8454.0
2022-10-11 09:45:00,256.0,256.34,255.41,255.63,11847.0,244.6194,244.9443,244.0556,244.2658,11847.0
2022-10-11 09:50:00,255.61,255.61,254.83,255.0,7115.0,244.2467,244.2467,243.5014,243.6638,7115.0
2022-10-11 09:55:00,255.01,255.19,254.63,254.74,9244.0,243.6734,243.8454,243.3103,243.4154,9244.0
2022-10-11 10:00:00,254.66,254.77,254.35,254.76,16020.0,243.339,243.4441,243.0427,243.4345,16020.0
2022-10-11 10:05:00,254.77,255.2,254.63,254.99,6583.0,243.4441,243.8549,243.3103,243.6543,6583.0
2022-10-11 10:10:00,255.05,255.64,254.87,255.6,8675.0,243.7116,244.2754,243.5396,244.2372,8675.0
2022-10-11 10:15:00,255.43,256.1,255.41,255.58,7438.0,244.0747,244.7149,244.0556,244.2181,7438.0
2022-10-11 10:20:00,255.64,256.0,255.58,255.84,15073.0,244.2754,244.6194,244.2181,244.4665,15073.0
2022-10-11 10:25:00,255.88,256.27,255.75,256.0,15205.0,244.5047,244.8774,244.3805,244.6194,15205.0
2022-10-11 10:30:00,255.99,256.61,255.63,256.19,32702.0,244.6098,245.2023,244.2658,244.8009,32702.0
2022-10-11 10:35:00,256.19,256.51,256.13,256.37,15506.0,244.8009,245.1067,244.7436,244.9729,15506.0
2022-10-11 10:40:00,256.39,257.1,256.39,256.69,10528.0,244.992,245.6705,244.992,245.2787,10528.0
2022-10-11 10:45:00,256.69,256.69,256.4,256.41,6913.0,245.2787,245.2787,245.0016,245.0112,6913.0
2022-10-11 10:50:00,256.35,256.51,256.08,256.12,15902.0,244.9538,245.1067,244.6958,244.734,15902.0
2022-10-11 10:55:00,256.08,256.57,255.49,255.49,9721.0,244.6958,245.164,244.1321,244.1321,9721.0
2022-10-11 11:00:00,255.57,256.96,255.46,256.73,20473.0,244.2085,245.5367,244.1034,245.3169,20473.0
2022-10-11 11:05:00,256.65,256.65,255.77,255.91,6290.0,245.2405,245.2405,244.3996,244.5334,6290.0
2022-10-11 11:10:00,255.96,256.0,255.69,255.94,7201.0,244.5812,244.6194,244.3232,244.562,7201.0
2022-10-11 11:15:00,255.91,256.4,255.91,256.04,11929.0,244.5334,245.0016,244.5334,244.6576,11929.0
2022-10-11 11:20:00,256.05,256.28,255.86,256.0,10210.0,244.6672,244.8869,244.4856,244.6194,10210.0
2022-10-11 11:25:00,255.89,256.14,255.53,255.96,9649.0,244.5143,244.7532,244.1703,244.5812,9649.0
2022-10-11 11:30:00,256.12,256.3,255.66,256.07,7534.0,244.734,244.906,244.2945,244.6863,7534.0
2022-10-11 11:35:00,256.12,256.5,255.98,256.07,6365.0,244.734,245.0972,244.6003,244.6863,6365.0
2022-10-11 11:40:00,256.11,256.71,256.03,256.7,6110.0,244.7245,245.2978,244.648,245.2883,6110.0
2022-10-11 11:45:00,256.74,257.31,256.55,257.14,7713.0,245.3265,245.8711,245.1449,245.7087,7713.0
2022-10-11 11:50:00,257.21,257.31,256.63,256.63,5637.0,245.7756,245.8711,245.2214,245.2214,5637.0
2022-10-11 11:55:00,256.68,257.01,256.36,256.59,5859.0,245.2692,245.5845,244.9634,245.1832,5859.0
2022-10-11 12:00:00,256.57,256.57,256.05,256.06,6650.0,245.164,245.164,244.6672,244.6767,6650.0
2022-10-11 12:05:00,256.11,256.11,255.59,255.73,7394.0,244.7245,244.7245,244.2276,244.3614,7394.0
2022-10-11 12:10:00,255.83,256.19,255.77,256.15,5860.0,244.4569,244.8009,244.3996,244.7627,5860.0
2022-10-11 12:15:00,256.19,256.86,256.14,256.82,9708.0,244.8009,245.4412,244.7532,245.4029,9708.0
2022-10-11 12:20:00,256.94,257.27,256.84,257.01,6322.0,245.5176,245.8329,245.422,245.5845,6322.0
2022-10-11 12:25:00,257.01,257.01,256.63,256.67,7969.0,245.5845,245.5845,245.2214,245.2596,7969.0
2022-10-11 12:30:00,256.69,257.08,256.69,256.79,7866.0,245.2787,245.6514,245.2787,245.3743,7866.0
2022-10-11 12:35:00,256.8,256.86,256.47,256.64,29830.0,245.3838,245.4412,245.0685,245.2309,29830.0
2022-10-11 12:40:00,256.7,257.02,256.47,256.64,38632.0,245.2883,245.594,245.0685,245.2309,38632.0
2022-10-11 12:45:00,256.71,257.15,256.49,257.01,17326.0,245.2978,245.7183,245.0876,245.5845,17326.0
2022-10-11 12:50:00,257.12,257.18,256.63,256.63,10215.0,245.6896,245.7469,245.2214,245.2214,10215.0
2022-10-11 12:55:00,256.57,256.96,256.48,256.76,8989.0,245.164,245.5367,245.078,245.3456,8989.0
2022-10-11 13:00:00,256.77,256.99,256.72,256.79,8022.0,245.3552,245.5654,245.3074,245.3743,8022.0
2022-10-11 13:05:00,256.74,256.95,256.49,256.81,12685.0,245.3265,245.5271,245.0876,245.3934,12685.0
2022-10-11 13:10:00,256.75,256.81,256.37,256.39,10454.0,245.336,245.3934,244.9729,244.992,10454.0
2022-10-11 13:15:00,256.45,256.55,256.0,256.24,12902.0,245.0494,245.1449,244.6194,244.8487,12902.0
2022-10-11 13:20:00,256.28,256.63,256.17,256.63,8455.0,244.8869,245.2214,244.7818,245.2214,8455.0
2022-10-11 13:25:00,256.69,256.7,255.96,256.11,8146.0,245.2787,245.2883,244.5812,244.7245,8146.0
2022-10-11 13:30:00,256.12,256.24,255.72,256.14,7943.0,244.734,244.8487,244.3518,244.7532,7943.0
2022-10-11 13:35:00,256.12,256.3,255.99,256.3,7382.0,244.734,244.906,244.6098,244.906,7382.0
2022-10-11 13:40:00,256.21,256.36,256.15,256.26,6460.0,244.82,244.9634,244.7627,244.8678,6460.0
2022-10-11 13:45:00,256.26,256.56,256.19,256.19,6006.0,244.8678,245.1545,244.8009,244.8009,6006.0
2022-10-11 13:50:00,256.19,256.59,256.13,256.22,8043.0,244.8009,245.1832,244.7436,244.8296,8043.0
2022-10-11 13:55:00,256.2,256.44,256.11,256.4,6577.0,244.8105,245.0398,244.7245,245.0016,6577.0
2022-10-11 14:00:00,256.45,256.63,256.28,256.45,10349.0,245.0494,245.2214,244.8869,245.0494,10349.0
2022-10-11 14:05:00,256.46,256.64,255.86,256.17,8731.0,245.0589,245.2309,244.4856,244.7818,8731.0
2022-10-11 14:10:00,256.05,256.05,255.36,255.63,10165.0,244.6672,244.6672,244.0078,244.2658,10165.0
2022-10-11 14:15:00,255.6,255.61,255.02,255.02,8100.0,244.2372,244.2467,243.6829,243.6829,8100.0
2022-10-11 14:20:00,255.0,255.46,254.99,255.45,8868.0,243.6638,244.1034,243.6543,244.0938,8868.0
2022-10-11 14:25:00,255.5,255.67,255.4,255.6,8403.0,244.1416,244.3041,244.0461,244.2372,8403.0
2022-10-11 14:30:00,255.63,255.87,255.54,255.8,11150.0,244.2658,244.4952,244.1798,244.4283,11150.0
2022-10-11 14:35:00,255.74,255.77,255.36,255.77,7550.0,244.3709,244.3996,244.0078,244.3996,7550.0
2022-10-11 14:40:00,255.72,255.94,255.23,255.26,7952.0,244.3518,244.562,243.8836,243.9123,7952.0
2022-10-11 14:45:00,255.11,255.16,253.82,254.11,19726.0,243.7689,243.8167,242.5363,242.8134,19726.0
2022-10-11 14:50:00,254.21,254.27,253.25,253.25,13259.0,242.909,242.9663,241.9916,241.9916,13259.0
2022-10-11 14:55:00,253.23,253.34,252.45,252.59,14499.0,241.9725,242.0776,241.2272,241.361,14499.0
2022-10-11 15:00:00,252.45,252.8,252.03,252.23,9342.0,241.2272,241.5616,240.8259,241.017,9342.0
2022-10-11 15:05:00,252.18,252.5,251.75,251.91,11955.0,240.9692,241.275,240.5583,240.7112,11955.0
2022-10-11 15:10:00,251.9,251.94,251.37,251.77,14166.0,240.7017,240.7399,240.1952,240.5774,14166.0
2022-10-11 15:15:00,251.59,252.16,251.26,251.9,23647.0,240.4054,240.9501,240.0901,240.7017,23647.0
2022-10-11 15:20:00,251.97,252.38,251.87,252.17,22358.0,240.7685,241.1603,240.673,240.9596,22358.0
2022-10-11 15:25:00,252.22,252.43,251.74,252.21,16424.0,241.0074,241.2081,240.5488,240.9979,16424.0
2022-10-11 15:30:00,252.14,252.45,251.81,252.25,20563.0,240.931,241.2272,240.6157,241.0361,20563.0
2022-10-11 15:35:00,252.25,252.88,252.21,252.88,22941.0,241.0361,241.6381,240.9979,241.6381,22941.0
2022-10-11 15:40:00,252.79,252.87,252.32,252.87,23829.0,241.5521,241.6285,241.103,241.6285,23829.0
2022-10-11 15:45:00,252.83,253.07,252.52,252.93,24141.0,241.5903,241.8196,241.2941,241.6859,24141.0
2022-10-11 15:50:00,252.93,252.93,252.05,252.69,43098.0,241.6859,241.6859,240.845,241.4565,43098.0
2022-10-11 15:55:00,252.84,253.18,252.5,252.81,120707.0,241.5999,241.9247,241.275,241.5712,120707.0
2022-10-12 09:30:00,252.38,252.38,251.04,251.78,38780.0,242.2404,242.2404,240.9542,241.6645,38780.0
2022-10-12 09:35:00,251.98,253.13,251.8,252.75,12580.0,241.8565,242.9603,241.6837,242.5955,12580.0
2022-10-12 09:40:00,252.66,253.72,252.41,253.58,12213.0,242.5092,243.5266,242.2692,243.3922,12213.0
2022-10-12 09:45:00,253.89,253.93,252.98,253.19,9782.0,243.6897,243.7281,242.8163,243.0179,9782.0
2022-10-12 09:50:00,253.34,253.72,253.03,253.21,9593.0,243.1618,243.5266,242.8643,243.0371,9593.0
2022-10-12 09:55:00,253.29,253.7,253.09,253.49,6362.0,243.1138,243.5074,242.9219,243.3058,6362.0
2022-10-12 10:00:00,253.39,253.66,253.04,253.47,11157.0,243.2098,243.469,242.8739,243.2866,11157.0
2022-10-12 10:05:00,253.37,253.49,252.63,252.73,8226.0,243.1906,243.3058,242.4804,242.5763,8226.0
2022-10-12 10:10:00,252.94,252.94,252.03,252.03,7589.0,242.7779,242.7779,241.9045,241.9045,7589.0
2022-10-12 10:15:00,252.04,252.75,252.03,252.56,6802.0,241.9141,242.5955,241.9045,242.4132,6802.0
2022-10-12 10:20:00,252.45,252.46,251.8,252.2,4989.0,242.3076,242.3172,241.6837,242.0676,4989.0
2022-10-12 10:25:00,252.34,253.26,252.3,252.93,3867.0,242.202,243.0851,242.1636,242.7683,3867.0
2022-10-12 10:30:00,253.05,253.39,252.95,253.21,4665.0,242.8835,243.2098,242.7875,243.0371,4665.0
2022-10-12 10:35:00,253.15,253.15,252.65,252.65,3660.0,242.9795,242.9795,242.4996,242.4996,3660.0
2022-10-12 10:40:00,252.42,252.53,251.94,252.0,6804.0,242.2788,242.3844,241.8181,241.8757,6804.0
2022-10-12 10:45:00,251.92,252.37,251.86,252.15,5487.0,241.7989,242.2308,241.7413,242.0196,5487.0
2022-10-12 10:50:00,252.37,252.47,251.92,252.44,4935.0,242.2308,242.3268,241.7989,242.298,4935.0
2022-10-12 10:55:00,252.32,252.62,252.17,252.22,9506.0,242.1828,242.4708,242.0388,242.0868,9506.0
2022-10-12 11:00:00,252.26,252.93,252.21,252.66,8338.0,242.1252,242.7683,242.0772,242.5092,8338.0
2022-10-12 11:05:00,252.77,253.22,252.77,253.02,6552.0,242.6147,243.0467,242.6147,242.8547,6552.0
2022-10-12 11:10:00,253.06,253.39,253.05,253.39,8245.0,242.8931,243.2098,242.8835,243.2098,8245.0
2022-10-12 11:15:00,253.44,253.57,253.24,253.34,7754.0,243.2578,243.3826,243.0659,243.1618,7754.0
2022-10-12 11:20:00,253.28,253.67,253.07,253.3,10777.0,243.1042,243.4786,242.9027,243.1234,10777.0
2022-10-12 11:25:00,253.29,253.38,253.13,253.24,5824.0,243.1138,243.2002,242.9603,243.0659,5824.0
2022-10-12 11:30:00,253.26,253.37,252.58,252.6,11720.0,243.0851,243.1906,242.4324,242.4516,11720.0
2022-10-12 11:35:00,252.53,253.16,252.53,252.95,10058.0,242.3844,242.9891,242.3844,242.7875,10058.0
2022-10-12 11:40:00,252.92,253.58,252.9,253.23,3722.0,242.7587,243.3922,242.7395,243.0563,3722.0
2022-10-12 11:45:00,253.34,253.36,253.04,253.15,8947.0,243.1618,243.181,242.8739,242.9795,8947.0
2022-10-12 11:50:00,253.1,253.35,253.07,253.29,7570.0,242.9315,243.1714,242.9027,243.1138,7570.0
2022-10-12 11:55:00,253.48,253.51,253.16,253.27,6400.0,243.2962,243.325,242.9891,243.0947,6400.0
2022-10-12 12:00:00,253.33,253.45,252.85,253.01,9165.0,243.1522,243.2674,242.6915,242.8451,9165.0
2022-10-12 12:05:00,252.91,253.55,252.78,252.79,10439.0,242.7491,243.3634,242.6243,242.6339,10439.0
2022-10-12 12:10:00,252.78,252.78,252.26,252.55,8410.0,242.6243,242.6243,242.1252,242.4036,8410.0
2022-10-12 12:15:00,252.57,252.71,252.43,252.56,7362.0,242.4228,242.5571,242.2884,242.4132,7362.0
2022-10-12 12:20:00,252.58,252.65,252.11,252.26,8488.0,242.4324,242.4996,241.9813,242.1252,8488.0
2022-10-12 12:25:00,252.22,252.4,251.94,252.08,5871.0,242.0868,242.2596,241.8181,241.9525,5871.0
2022-10-12 12:30:00,252.11,252.19,251.8,252.13,4594.0,241.9813,242.058,241.6837,242.0005,4594.0
2022-10-12 12:35:00,252.12,252.13,251.67,251.72,6025.0,241.9909,242.0005,241.5589,241.6069,6025.0
2022-10-12 12:40:00,251.72,251.87,251.65,251.86,3783.0,241.6069,241.7509,241.5397,241.7413,3783.0
2022-10-12 12:45:00,251.87,252.19,251.87,252.04,4811.0,241.7509,242.058,241.7509,241.9141,4811.0
2022-10-12 12:50:00,252.11,252.34,252.1,252.24,4746.0,241.9813,242.202,241.9717,242.106,4746.0
2022-10-12 12:55:00,252.33,252.47,252.3,252.4,4475.0,242.1924,242.3268,242.1636,242.2596,4475.0
2022-10-12 13:00:00,252.32,252.49,251.92,251.92,7976.0,242.1828,242.346,241.7989,241.7989,7976.0
2022-10-12 13:05:00,251.91,252.28,251.87,252.08,6876.0,241.7893,242.1444,241.7509,241.9525,6876.0
2022-10-12 13:10:00,252.08,252.16,252.01,252.14,5518.0,241.9525,242.0292,241.8853,242.01,5518.0
2022-10-12 13:15:00,252.13,252.14,251.77,251.77,5636.0,242.0005,242.01,241.6549,241.6549,5636.0
2022-10-12 13:20:00,251.89,251.91,251.65,251.65,6121.0,241.7701,241.7893,241.5397,241.5397,6121.0
2022-10-12 13:25:00,251.64,251.98,251.6,251.93,13173.0,241.5301,241.8565,241.4917,241.8085,13173.0
2022-10-12 13:30:00,251.95,251.95,251.35,251.43,5685.0,241.8277,241.8277,241.2518,241.3286,5685.0
2022-10-12 13:35:00,251.21,251.31,251.0,251.22,4422.0,241.1174,241.2134,240.9159,241.127,4422.0
2022-10-12 13:40:00,251.26,251.43,251.1,251.27,5303.0,241.1654,241.3286,241.0118,241.175,5303.0
2022-10-12 13:45:00,251.29,251.54,251.18,251.43,6681.0,241.1942,241.4342,241.0886,241.3286,6681.0
2022-10-12 13:50:00,251.47,251.47,251.05,251.25,4560.0,241.367,241.367,240.9638,241.1558,4560.0
2022-10-12 13:55:00,251.07,251.31,250.98,251.24,6375.0,240.983,241.2134,240.8967,241.1462,6375.0
2022-10-12 14:00:00,251.38,251.8,250.88,251.39,11344.0,241.2806,241.6837,240.8007,241.2902,11344.0
2022-10-12 14:05:00,251.11,252.21,251.06,251.79,3942.0,241.0214,242.0772,240.9734,241.6741,3942.0
2022-10-12 14:10:00,251.53,252.46,251.53,252.28,6077.0,241.4246,242.3172,241.4246,242.1444,6077.0
2022-10-12 14:15:00,252.38,252.39,251.95,252.1,2995.0,242.2404,242.25,241.8277,241.9717,2995.0
2022-10-12 14:20:00,252.03,252.03,251.47,251.85,3146.0,241.9045,241.9045,241.367,241.7317,3146.0
2022-10-12 14:25:00,251.83,252.39,251.83,252.14,5427.0,241.7125,242.25,241.7125,242.01,5427.0
2022-10-12 14:30:00,252.21,252.36,251.78,251.95,5145.0,242.0772,242.2212,241.6645,241.8277,5145.0
2022-10-12 14:35:00,251.92,252.13,251.89,251.95,4613.0,241.7989,242.0005,241.7701,241.8277,4613.0
2022-10-12 14:40:00,251.97,252.05,251.58,251.65,3844.0,241.8469,241.9237,241.4725,241.5397,3844.0
2022-10-12 14:45:00,251.62,251.75,251.25,251.4,3878.0,241.5109,241.6357,241.1558,241.2998,3878.0
2022-10-12 14:50:00,251.26,251.34,250.97,250.99,4871.0,241.1654,241.2422,240.8871,240.9063,4871.0
2022-10-12 14:55:00,250.96,251.28,250.78,250.9,3603.0,240.8775,241.1846,240.7047,240.8199,3603.0
2022-10-12 15:00:00,250.91,250.91,250.45,250.52,5165.0,240.8295,240.8295,240.3879,240.4551,5165.0
2022-10-12 15:05:00,250.59,250.77,250.55,250.56,2719.0,240.5223,240.6951,240.4839,240.4935,2719.0
2022-10-12 15:10:00,250.64,250.84,250.59,250.73,4932.0,240.5703,240.7623,240.5223,240.6567,4932.0
2022-10-12 15:15:00,250.7,250.91,250.36,250.91,6092.0,240.6279,240.8295,240.3016,240.8295,6092.0
2022-10-12 15:20:00,250.91,251.07,250.68,250.82,8443.0,240.8295,240.983,240.6087,240.7431,8443.0
2022-10-12 15:25:00,250.87,251.08,250.69,250.82,8516.0,240.7911,240.9926,240.6183,240.7431,8516.0
2022-10-12 15:30:00,250.76,251.23,250.67,251.21,8570.0,240.6855,241.1366,240.5991,241.1174,8570.0
2022-10-12 15:35:00,251.29,251.44,250.9,250.99,42559.0,241.1942,241.3382,240.8199,240.9063,42559.0
2022-10-12 15:40:00,251.02,251.12,250.9,251.07,10810.0,240.935,241.031,240.8199,240.983,10810.0
2022-10-12 15:45:00,251.06,251.18,250.87,250.92,25120.0,240.9734,241.0886,240.7911,240.8391,25120.0
2022-10-12 15:50:00,250.9,251.07,250.6,250.93,43064.0,240.8199,240.983,240.5319,240.8487,43064.0
2022-10-12 15:55:00,250.89,250.91,249.93,249.97,105145.0,240.8103,240.8295,239.8888,239.9272,105145.0
2022-10-13 09:30:00,243.67,244.31,242.95,244.21,60370.0,233.8803,234.4946,233.1893,234.3986,60370.0
2022-10-13 09:35:00,244.24,244.25,243.38,244.12,36717.0,234.4274,234.437,233.602,234.3123,36717.0
2022-10-13 09:40:00,244.13,244.86,243.58,243.77,24242.0,234.3219,235.0225,233.794,233.9763,24242.0
2022-10-13 09:45:00,243.82,245.82,243.81,245.76,26621.0,234.0243,235.944,234.0147,235.8864,26621.0
2022-10-13 09:50:00,245.61,246.21,245.34,245.46,8005.0,235.7424,236.3183,235.4832,235.5984,8005.0
2022-10-13 09:55:00,245.44,245.78,244.9,245.66,15498.0,235.5792,235.9056,235.0609,235.7904,15498.0
2022-10-13 10:00:00,245.7,246.75,245.47,246.61,4834.0,235.8288,236.8366,235.608,236.7022,4834.0
2022-10-13 10:05:00,246.66,247.57,246.5,247.35,15749.0,236.7502,237.6237,236.5966,237.4125,15749.0
2022-10-13 10:10:00,247.12,247.83,246.77,247.68,9654.0,237.1917,237.8732,236.8558,237.7292,9654.0
2022-10-13 10:15:00,247.62,247.74,246.69,246.69,4840.0,237.6716,237.7868,236.779,236.779,4840.0
2022-10-13 10:20:00,246.76,246.87,246.32,246.49,9964.0,236.8462,236.9518,236.4239,236.587,9964.0
2022-10-13 10:25:00,246.38,246.68,245.99,246.18,5045.0,236.4815,236.7694,236.1071,236.2895,5045.0
2022-10-13 10:30:00,246.18,247.25,246.05,246.5,7647.0,236.2895,237.3165,236.1647,236.5966,7647.0
2022-10-13 10:35:00,246.36,247.0,246.25,246.86,19748.0,236.4623,237.0766,236.3567,236.9422,19748.0
2022-10-13 10:40:00,246.76,247.39,246.66,247.04,8158.0,236.8462,237.4509,236.7502,237.1149,8158.0
2022-10-13 10:45:00,246.99,247.61,246.71,246.71,25086.0,237.067,237.662,236.7982,236.7982,25086.0
2022-10-13 10:50:00,246.88,247.12,246.32,246.96,16141.0,236.9614,237.1917,236.4239,237.0382,16141.0
2022-10-13 10:55:00,246.79,247.88,246.79,246.94,19259.0,236.875,237.9212,236.875,237.019,19259.0
2022-10-13 11:00:00,246.87,247.59,246.78,247.58,18454.0,236.9518,237.6428,236.8654,237.6333,18454.0
2022-10-13 11:05:00,247.56,249.43,247.56,249.43,17487.0,237.6141,239.4089,237.6141,239.4089,17487.0
2022-10-13 11:10:00,249.2,249.76,249.02,249.75,17907.0,239.1882,239.7257,239.0154,239.7161,17907.0
2022-10-13 11:15:00,249.84,252.27,249.51,251.41,29827.0,239.8025,242.1348,239.4857,241.3094,29827.0
2022-10-13 11:20:00,251.65,254.15,251.48,252.66,18899.0,241.5397,243.9393,241.3766,242.5092,18899.0
2022-10-13 11:25:00,252.36,252.98,251.72,252.81,12332.0,242.2212,242.8163,241.6069,242.6531,12332.0
2022-10-13 11:30:00,252.82,253.38,252.31,253.12,16136.0,242.6627,243.2002,242.1732,242.9507,16136.0
2022-10-13 11:35:00,253.21,256.31,253.21,255.39,20100.0,243.0371,246.0125,243.0371,245.1295,20100.0
2022-10-13 11:40:00,255.4,256.39,255.0,255.0,18089.0,245.1391,246.0893,244.7551,244.7551,18089.0
2022-10-13 11:45:00,255.09,255.13,254.14,254.31,10210.0,244.8415,244.8799,243.9297,244.0929,10210.0
2022-10-13 11:50:00,254.12,254.68,253.66,254.52,8232.0,243.9105,244.448,243.469,244.2944,8232.0
2022-10-13 11:55:00,254.67,254.74,253.95,254.57,6785.0,244.4384,244.5056,243.7473,244.3424,6785.0
2022-10-13 12:00:00,254.76,255.52,254.63,255.45,6302.0,244.5248,245.2543,244.4,245.1871,6302.0
2022-10-13 12:05:00,255.49,255.49,254.64,254.94,5708.0,245.2255,245.2255,244.4096,244.6976,5708.0
2022-10-13 12:10:00,254.8,254.92,253.58,253.84,8680.0,244.5632,244.6784,243.3922,243.6418,8680.0
2022-10-13 12:15:00,253.96,254.19,253.26,253.29,7660.0,243.7569,243.9777,243.0851,243.1138,7660.0
2022-10-13 12:20:00,253.37,253.98,252.8,253.64,9653.0,243.1906,243.7761,242.6435,243.4498,9653.0
2022-10-13 12:25:00,253.54,253.9,253.23,253.58,7837.0,243.3538,243.6993,243.0563,243.3922,7837.0
2022-10-13 12:30:00,253.53,254.17,253.46,253.98,8582.0,243.3442,243.9585,243.277,243.7761,8582.0
2022-10-13 12:35:00,253.94,254.3,253.73,253.9,5263.0,243.7377,244.0833,243.5362,243.6993,5263.0
2022-10-13 12:40:00,253.95,255.03,253.87,255.0,7303.0,243.7473,244.7839,243.6705,244.7551,7303.0
2022-10-13 12:45:00,254.79,254.88,254.46,254.75,28372.0,244.5536,244.64,244.2368,244.5152,28372.0
2022-10-13 12:50:00,254.78,254.86,254.29,254.29,56783.0,244.544,244.6208,244.0737,244.0737,56783.0
2022-10-13 12:55:00,254.45,254.63,253.83,254.28,35139.0,244.2272,244.4,243.6322,244.0641,35139.0
2022-10-13 13:00:00,254.27,255.2,254.24,255.09,35321.0,244.0545,244.9471,244.0257,244.8415,35321.0
2022-10-13 13:05:00,255.18,255.26,254.74,254.74,6179.0,244.9279,245.0047,244.5056,244.5056,6179.0
2022-10-13 13:10:00,254.85,255.1,254.47,254.47,9868.0,244.6112,244.8511,244.2464,244.2464,9868.0
2022-10-13 13:15:00,254.75,255.4,254.75,255.35,8028.0,244.5152,245.1391,244.5152,245.0911,8028.0
2022-10-13 13:20:00,255.45,256.4,255.4,256.29,10849.0,245.1871,246.0989,245.1391,245.9933,10849.0
2022-10-13 13:25:00,256.36,256.86,256.04,256.28,9651.0,246.0605,246.5404,245.7534,245.9837,9651.0
2022-10-13 13:30:00,256.38,257.21,256.37,257.03,9763.0,246.0797,246.8764,246.0701,246.7036,9763.0
2022-10-13 13:35:00,257.14,257.15,256.62,256.77,5962.0,246.8092,246.8188,246.3101,246.454,5962.0
2022-10-13 13:40:00,256.8,256.97,256.33,256.43,9550.0,246.4828,246.646,246.0317,246.1277,9550.0
2022-10-13 13:45:00,256.3,256.9,256.19,256.63,7548.0,246.0029,246.5788,245.8973,246.3197,7548.0
2022-10-13 13:50:00,256.69,257.12,256.69,256.89,7030.0,246.3772,246.79,246.3772,246.5692,7030.0
2022-10-13 13:55:00,256.91,257.14,256.79,257.14,6977.0,246.5884,246.8092,246.4732,246.8092,6977.0
2022-10-13 14:00:00,257.07,257.14,256.69,256.89,6918.0,246.742,246.8092,246.3772,246.5692,6918.0
2022-10-13 14:05:00,257.0,257.19,256.49,256.51,11869.0,246.6748,246.8572,246.1853,246.2045,11869.0
2022-10-13 14:10:00,256.56,256.7,256.0,256.45,7892.0,246.2525,246.3868,245.715,246.1469,7892.0
2022-10-13 14:15:00,256.49,256.79,256.33,256.58,5304.0,246.1853,246.4732,246.0317,246.2717,5304.0
2022-10-13 14:20:00,256.5,256.64,256.31,256.51,6383.0,246.1949,246.3293,246.0125,246.2045,6383.0
2022-10-13 14:25:00,256.52,256.52,255.97,256.08,9336.0,246.2141,246.2141,245.6862,245.7918,9336.0
2022-10-13 14:30:00,256.16,256.62,256.16,256.61,6809.0,245.8685,246.3101,245.8685,246.3005,6809.0
2022-10-13 14:35:00,256.67,257.21,256.48,257.04,8417.0,246.3581,246.8764,246.1757,246.7132,8417.0
2022-10-13 14:40:00,257.04,257.35,256.83,257.35,9212.0,246.7132,247.0107,246.5116,247.0107,9212.0
2022-10-13 14:45:00,257.34,258.0,257.33,257.75,12021.0,247.0011,247.6346,246.9915,247.3947,12021.0
2022-10-13 14:50:00,257.85,258.3,257.66,258.1,10570.0,247.4906,247.9226,247.3083,247.7306,10570.0
2022-10-13 14:55:00,258.13,258.66,258.01,258.48,15850.0,247.7594,248.2681,247.6442,248.0953,15850.0
2022-10-13 15:00:00,258.34,258.39,257.9,258.34,14156.0,247.961,248.009,247.5386,247.961,14156.0
2022-10-13 15:05:00,258.4,259.12,258.37,259.12,12584.0,248.0185,248.7096,247.9898,248.7096,12584.0
2022-10-13 15:10:00,259.17,259.17,258.59,258.59,14301.0,248.7576,248.7576,248.2009,248.2009,14301.0
2022-10-13 15:15:00,258.6,259.05,258.46,258.79,13274.0,248.2105,248.6424,248.0761,248.3929,13274.0
2022-10-13 15:20:00,258.61,258.61,258.03,258.19,10118.0,248.2201,248.2201,247.6634,247.817,10118.0
2022-10-13 15:25:00,258.17,258.27,257.84,257.87,17672.0,247.7978,247.8938,247.481,247.5098,17672.0
2022-10-13 15:30:00,257.91,258.28,257.05,257.15,11182.0,247.5482,247.9034,246.7228,246.8188,11182.0
2022-10-13 15:35:00,257.08,257.3,256.95,257.22,15783.0,246.7516,246.9627,246.6268,246.886,15783.0
2022-10-13 15:40:00,257.25,257.7,256.85,257.59,11833.0,246.9148,247.3467,246.5308,247.2411,11833.0
2022-10-13 15:45:00,257.5,257.88,257.38,257.57,16716.0,247.1547,247.5194,247.0395,247.2219,16716.0
2022-10-13 15:50:00,257.46,258.23,256.93,257.82,41635.0,247.1163,247.8554,246.6076,247.4619,41635.0
2022-10-13 15:55:00,257.87,257.88,257.12,257.29,219846.0,247.5098,247.5194,246.79,246.9531,219846.0
2022-10-14 09:30:00,261.13,261.79,260.22,260.44,48053.0,250.6389,251.2724,249.7654,249.9766,48053.0
2022-10-14 09:35:00,260.81,261.55,260.1,261.55,14676.0,250.3317,251.042,249.6502,251.042,14676.0
2022-10-14 09:40:00,261.51,261.52,259.9,260.23,9001.0,251.0036,251.0132,249.4583,249.775,9001.0
2022-10-14 09:45:00,259.98,260.0,258.88,259.43,15567.0,249.5351,249.5543,248.4793,249.0072,15567.0
2022-10-14 09:50:00,259.83,259.93,258.93,259.16,5518.0,249.3911,249.4871,248.5273,248.748,5518.0
2022-10-14 09:55:00,259.45,260.15,259.37,259.42,6055.0,249.0264,249.6982,248.9496,248.9976,6055.0
2022-10-14 10:00:00,259.13,259.13,256.68,257.75,13470.0,248.7192,248.7192,246.3677,247.3947,13470.0
2022-10-14 10:05:00,258.05,258.44,256.94,257.13,5468.0,247.6826,248.0569,246.6172,246.7996,5468.0
2022-10-14 10:10:00,257.44,257.47,256.02,256.22,7785.0,247.0971,247.1259,245.7342,245.9261,7785.0
2022-10-14 10:15:00,256.04,256.47,255.68,256.08,8661.0,245.7534,246.1661,245.4078,245.7918,8661.0
2022-10-14 10:20:00,255.86,256.2,255.19,256.01,10921.0,245.5806,245.9069,244.9375,245.7246,10921.0
2022-10-14 10:25:00,255.93,257.43,255.93,256.94,11593.0,245.6478,247.0875,245.6478,246.6172,11593.0
2022-10-14 10:30:00,257.03,257.43,256.39,256.39,11722.0,246.7036,247.0875,246.0893,246.0893,11722.0
2022-10-14 10:35:00,256.52,256.99,256.36,256.75,10317.0,246.2141,246.6652,246.0605,246.4348,10317.0
2022-10-14 10:40:00,256.65,256.99,255.43,255.67,11532.0,246.3389,246.6652,245.1679,245.3982,11532.0
2022-10-14 10:45:00,255.39,255.99,255.21,255.44,5459.0,245.1295,245.7054,244.9567,245.1775,5459.0
2022-10-14 10:50:00,255.32,256.31,255.32,255.89,3800.0,245.0623,246.0125,245.0623,245.6094,3800.0
2022-10-14 10:55:00,255.91,256.52,255.74,256.4,5683.0,245.6286,246.2141,245.4654,246.0989,5683.0
2022-10-14 11:00:00,256.52,257.46,256.52,257.3,5964.0,246.2141,247.1163,246.2141,246.9627,5964.0
2022-10-14 11:05:00,257.2,257.22,256.18,256.48,11845.0,246.8668,246.886,245.8877,246.1757,11845.0
2022-10-14 11:10:00,256.54,256.55,255.99,256.01,6277.0,246.2333,246.2429,245.7054,245.7246,6277.0
2022-10-14 11:15:00,255.95,256.24,255.58,255.83,12595.0,245.667,245.9453,245.3118,245.5518,12595.0
2022-10-14 11:20:00,255.87,256.58,255.86,256.15,24878.0,245.5902,246.2717,245.5806,245.8589,24878.0
2022-10-14 11:25:00,256.45,256.68,256.16,256.55,9985.0,246.1469,246.3677,245.8685,246.2429,9985.0
2022-10-14 11:30:00,256.2,256.31,255.59,255.6,6293.0,245.9069,246.0125,245.3214,245.331,6293.0
2022-10-14 11:35:00,255.7,255.86,255.39,255.86,4793.0,245.427,245.5806,245.1295,245.5806,4793.0
2022-10-14 11:40:00,255.94,255.98,255.04,255.48,5347.0,245.6574,245.6958,244.7935,245.2159,5347.0
2022-10-14 11:45:00,255.43,255.45,254.68,254.92,7648.0,245.1679,245.1871,244.448,244.6784,7648.0
2022-10-14 11:50:00,255.0,255.17,254.34,254.67,4487.0,244.7551,244.9183,244.1217,244.4384,4487.0
2022-10-14 11:55:00,254.63,254.85,254.36,254.36,2802.0,244.4,244.6112,244.1409,244.1409,2802.0
2022-10-14 12:00:00,254.32,255.21,254.29,255.14,4435.0,244.1025,244.9567,244.0737,244.8895,4435.0
2022-10-14 12:05:00,255.14,255.14,253.57,253.62,6448.0,244.8895,244.8895,243.3826,243.4306,6448.0
2022-10-14 12:10:00,253.54,253.92,253.44,253.44,5147.0,243.3538,243.7185,243.2578,243.2578,5147.0
2022-10-14 12:15:00,253.5,253.7,253.24,253.69,4278.0,243.3154,243.5074,243.0659,243.4978,4278.0
2022-10-14 12:20:00,253.5,253.84,253.35,253.67,3693.0,243.3154,243.6418,243.1714,243.4786,3693.0
2022-10-14 12:25:00,253.68,253.89,253.46,253.89,6020.0,243.4882,243.6897,243.277,243.6897,6020.0
2022-10-14 12:30:00,253.79,254.15,253.39,253.47,4466.0,243.5938,243.9393,243.2098,243.2866,4466.0
2022-10-14 12:35:00,253.51,254.08,253.38,253.98,4233.0,243.325,243.8721,243.2002,243.7761,4233.0
2022-10-14 12:40:00,253.93,254.57,253.9,254.45,3047.0,243.7281,244.3424,243.6993,244.2272,3047.0
2022-10-14 12:45:00,254.42,254.42,253.8,253.8,3938.0,244.1984,244.1984,243.6034,243.6034,3938.0
2022-10-14 12:50:00,253.79,253.79,253.28,253.39,4210.0,243.5938,243.5938,243.1042,243.2098,4210.0
2022-10-14 12:55:00,253.28,253.5,253.22,253.31,3709.0,243.1042,243.3154,243.0467,243.133,3709.0
2022-10-14 13:00:00,253.34,254.0,253.33,253.59,3525.0,243.1618,243.7953,243.1522,243.4018,3525.0
2022-10-14 13:05:00,253.31,253.34,252.85,253.14,6962.0,243.133,243.1618,242.6915,242.9699,6962.0
2022-10-14 13:10:00,253.11,253.46,252.88,252.88,7537.0,242.9411,243.277,242.7203,242.7203,7537.0
2022-10-14 13:15:00,252.87,253.14,252.83,252.96,5371.0,242.7107,242.9699,242.6723,242.7971,5371.0
2022-10-14 13:20:00,252.99,253.25,252.62,253.09,4909.0,242.8259,243.0755,242.4708,242.9219,4909.0
2022-10-14 13:25:00,253.11,253.41,252.85,253.41,6750.0,242.9411,243.229,242.6915,243.229,6750.0
2022-10-14 13:30:00,253.3,253.83,253.28,253.83,2901.0,243.1234,243.6322,243.1042,243.6322,2901.0
2022-10-14 13:35:00,253.67,253.83,253.22,253.6,7424.0,243.4786,243.6322,243.0467,243.4114,7424.0
2022-10-14 13:40:00,253.55,253.82,253.3,253.52,5580.0,243.3634,243.6226,243.1234,243.3346,5580.0
2022-10-14 13:45:00,253.47,253.85,253.47,253.73,3313.0,243.2866,243.6513,243.2866,243.5362,3313.0
2022-10-14 13:50:00,253.78,253.79,253.5,253.78,7016.0,243.5842,243.5938,243.3154,243.5842,7016.0
2022-10-14 13:55:00,253.83,254.08,253.62,254.08,6885.0,243.6322,243.8721,243.4306,243.8721,6885.0
2022-10-14 14:00:00,254.1,254.1,253.51,253.8,6450.0,243.8913,243.8913,243.325,243.6034,6450.0
2022-10-14 14:05:00,253.78,253.78,253.34,253.47,6413.0,243.5842,243.5842,243.1618,243.2866,6413.0
2022-10-14 14:10:00,253.48,253.49,253.1,253.2,5339.0,243.2962,243.3058,242.9315,243.0275,5339.0
2022-10-14 14:15:00,253.14,253.19,252.62,252.74,3605.0,242.9699,243.0179,242.4708,242.5859,3605.0
2022-10-14 14:20:00,252.79,252.82,252.55,252.68,4656.0,242.6339,242.6627,242.4036,242.5284,4656.0
2022-10-14 14:25:00,252.63,252.67,252.22,252.63,6739.0,242.4804,242.5188,242.0868,242.4804,6739.0
2022-10-14 14:30:00,252.51,252.71,252.36,252.51,9490.0,242.3652,242.5571,242.2212,242.3652,9490.0
2022-10-14 14:35:00,252.49,252.57,252.35,252.48,3117.0,242.346,242.4228,242.2116,242.3364,3117.0
2022-10-14 14:40:00,252.43,252.58,252.06,252.53,5600.0,242.2884,242.4324,241.9333,242.3844,5600.0
2022-10-14 14:45:00,252.35,252.49,252.09,252.49,5368.0,242.2116,242.346,241.9621,242.346,5368.0
2022-10-14 14:50:00,252.33,252.48,252.26,252.37,5810.0,242.1924,242.3364,242.1252,242.2308,5810.0
2022-10-14 14:55:00,252.31,252.74,252.26,252.69,5030.0,242.1732,242.5859,242.1252,242.538,5030.0
2022-10-14 15:00:00,252.71,253.57,252.71,253.35,8566.0,242.5571,243.3826,242.5571,243.1714,8566.0
2022-10-14 15:05:00,253.37,253.37,252.75,252.83,8844.0,243.1906,243.1906,242.5955,242.6723,8844.0
2022-10-14 15:10:00,252.74,252.96,252.45,252.67,6786.0,242.5859,242.7971,242.3076,242.5188,6786.0
2022-10-14 15:15:00,252.54,252.54,252.14,252.53,9763.0,242.394,242.394,242.01,242.3844,9763.0
2022-10-14 15:20:00,252.47,253.05,252.43,253.05,8293.0,242.3268,242.8835,242.2884,242.8835,8293.0
2022-10-14 15:25:00,252.96,253.32,252.76,253.24,17502.0,242.7971,243.1426,242.6051,243.0659,17502.0
2022-10-14 15:30:00,253.23,253.66,252.89,253.66,16242.0,243.0563,243.469,242.7299,243.469,16242.0
2022-10-14 15:35:00,253.66,253.78,253.0,253.26,8566.0,243.469,243.5842,242.8355,243.0851,8566.0
2022-10-14 15:40:00,253.18,253.36,252.95,253.36,8208.0,243.0083,243.181,242.7875,243.181,8208.0
2022-10-14 15:45:00,253.29,253.35,252.88,253.28,17691.0,243.1138,243.1714,242.7203,243.1042,17691.0
2022-10-14 15:50:00,253.45,253.64,253.09,253.34,35140.0,243.2674,243.4498,242.9219,243.1618,35140.0
2022-10-14 15:55:00,253.2,253.27,252.47,253.13,101368.0,243.0275,243.0947,242.3268,242.9603,101368.0
2022-10-17 09:30:00,257.91,259.76,257.62,258.9,47569.0,247.5482,249.3239,247.2699,248.4985,47569.0
2022-10-17 09:35:00,259.01,259.98,259.01,259.65,5733.0,248.604,249.5351,248.604,249.2183,5733.0
2022-10-17 09:40:00,259.85,260.5,259.75,260.29,10505.0,249.4103,250.0342,249.3143,249.8326,10505.0
2022-10-17 09:45:00,259.85,260.0,258.69,259.56,14185.0,249.4103,249.5543,248.2969,249.1319,14185.0
2022-10-17 09:50:00,259.82,260.05,259.24,259.27,8284.0,249.3815,249.6023,248.8248,248.8536,8284.0
2022-10-17 09:55:00,259.31,259.32,258.39,258.78,11482.0,248.892,248.9016,248.009,248.3833,11482.0
2022-10-17 10:00:00,259.0,259.14,258.4,258.82,9922.0,248.5944,248.7288,248.0185,248.4217,9922.0
2022-10-17 10:05:00,258.69,259.1,258.54,258.94,5796.0,248.2969,248.6904,248.1529,248.5369,5796.0
2022-10-17 10:10:00,258.96,260.24,258.96,260.24,5774.0,248.5561,249.7846,248.5561,249.7846,5774.0
2022-10-17 10:15:00,260.28,260.31,259.76,259.77,6517.0,249.823,249.8518,249.3239,249.3335,6517.0
2022-10-17 10:20:00,259.89,260.26,259.49,259.5,4308.0,249.4487,249.8038,249.0648,249.0744,4308.0
2022-10-17 10:25:00,259.43,259.43,259.07,259.16,5405.0,249.0072,249.0072,248.6616,248.748,5405.0
2022-10-17 10:30:00,259.12,259.68,258.92,259.02,9223.0,248.7096,249.2471,248.5177,248.6136,9223.0
2022-10-17 10:35:00,259.07,259.49,259.05,259.32,4946.0,248.6616,249.0648,248.6424,248.9016,4946.0
2022-10-17 10:40:00,259.27,259.65,259.27,259.47,5885.0,248.8536,249.2183,248.8536,249.0456,5885.0
2022-10-17 10:45:00,259.56,259.56,259.19,259.36,5311.0,249.1319,249.1319,248.7768,248.94,5311.0
2022-10-17 10:50:00,259.17,259.17,258.28,258.46,10111.0,248.7576,248.7576,247.9034,248.0761,10111.0
2022-10-17 10:55:00,258.53,258.69,258.22,258.54,7613.0,248.1433,248.2969,247.8458,248.1529,7613.0
2022-10-17 11:00:00,258.65,258.77,258.23,258.51,8049.0,248.2585,248.3737,247.8554,248.1241,8049.0
2022-10-17 11:05:00,258.54,258.66,258.26,258.3,20329.0,248.1529,248.2681,247.8842,247.9226,20329.0
2022-10-17 11:10:00,258.3,258.9,258.29,258.48,11834.0,247.9226,248.4985,247.913,248.0953,11834.0
2022-10-17 11:15:00,258.48,258.48,257.72,257.77,7278.0,248.0953,248.0953,247.3659,247.4139,7278.0
2022-10-17 11:20:00,257.75,258.46,257.65,258.45,13855.0,247.3947,248.0761,247.2987,248.0665,13855.0
2022-10-17 11:25:00,258.64,259.25,258.47,259.05,8424.0,248.2489,248.8344,248.0857,248.6424,8424.0
2022-10-17 11:30:00,259.03,259.67,258.87,259.64,16233.0,248.6232,249.2375,248.4697,249.2087,16233.0
2022-10-17 11:35:00,259.56,259.92,259.41,259.92,20061.0,249.1319,249.4775,248.988,249.4775,20061.0
2022-10-17 11:40:00,259.93,260.45,259.93,260.4,12490.0,249.4871,249.9862,249.4871,249.9382,12490.0
2022-10-17 11:45:00,260.39,260.5,260.07,260.35,12284.0,249.9286,250.0342,249.6215,249.8902,12284.0
2022-10-17 11:50:00,260.29,260.76,260.2,260.75,10773.0,249.8326,250.2837,249.7462,250.2741,10773.0
2022-10-17 11:55:00,260.73,260.73,260.37,260.5,14725.0,250.2549,250.2549,249.9094,250.0342,14725.0
2022-10-17 12:00:00,260.53,260.92,260.47,260.59,18513.0,250.063,250.4373,250.0054,250.1206,18513.0
2022-10-17 12:05:00,260.6,261.48,260.49,261.35,20760.0,250.1302,250.9748,250.0246,250.85,20760.0
2022-10-17 12:10:00,261.3,261.3,260.43,260.78,8904.0,250.802,250.802,249.967,250.3029,8904.0
2022-10-17 12:15:00,260.86,261.03,260.37,260.4,6138.0,250.3797,250.5429,249.9094,249.9382,6138.0
2022-10-17 12:20:00,260.41,260.41,260.08,260.31,5295.0,249.9478,249.9478,249.6311,249.8518,5295.0
2022-10-17 12:25:00,260.22,260.74,260.18,260.55,9933.0,249.7654,250.2645,249.727,250.0822,9933.0
2022-10-17 12:30:00,260.6,261.12,260.53,261.1,9645.0,250.1302,250.6293,250.063,250.6101,9645.0
2022-10-17 12:35:00,261.1,261.15,260.63,260.95,16160.0,250.6101,250.6581,250.159,250.4661,16160.0
2022-10-17 12:40:00,260.92,260.92,259.98,260.2,15846.0,250.4373,250.4373,249.5351,249.7462,15846.0
2022-10-17 12:45:00,260.24,260.48,259.76,260.31,8761.0,249.7846,250.015,249.3239,249.8518,8761.0
2022-10-17 12:50:00,260.28,260.57,260.11,260.54,8322.0,249.823,250.1014,249.6598,250.0726,8322.0
2022-10-17 12:55:00,260.53,260.78,260.36,260.53,14471.0,250.063,250.3029,249.8998,250.063,14471.0
2022-10-17 13:00:00,260.42,260.67,260.03,260.39,13220.0,249.9574,250.1973,249.5831,249.9286,13220.0
2022-10-17 13:05:00,260.45,260.83,260.45,260.71,7466.0,249.9862,250.3509,249.9862,250.2357,7466.0
2022-10-17 13:10:00,260.61,260.7,260.5,260.5,5838.0,250.1398,250.2261,250.0342,250.0342,5838.0
2022-10-17 13:15:00,260.6,260.89,260.39,260.46,9157.0,250.1302,250.4085,249.9286,249.9958,9157.0
2022-10-17 13:20:00,260.37,261.28,260.34,261.28,9305.0,249.9094,250.7828,249.8806,250.7828,9305.0
2022-10-17 13:25:00,261.28,261.32,260.98,260.98,8501.0,250.7828,250.8212,250.4949,250.4949,8501.0
2022-10-17 13:30:00,261.09,261.31,260.86,261.25,10882.0,250.6005,250.8116,250.3797,250.754,10882.0
2022-10-17 13:35:00,261.23,261.42,261.1,261.33,7648.0,250.7349,250.9172,250.6101,250.8308,7648.0
2022-10-17 13:40:00,261.44,261.46,261.05,261.1,6759.0,250.9364,250.9556,250.5621,250.6101,6759.0
2022-10-17 13:45:00,261.0,261.7,260.95,261.54,7324.0,250.5141,251.186,250.4661,251.0324,7324.0
2022-10-17 13:50:00,261.57,261.79,261.53,261.63,6868.0,251.0612,251.2724,251.0228,251.1188,6868.0
2022-10-17 13:55:00,261.59,261.77,261.42,261.59,11104.0,251.0804,251.2532,250.9172,251.0804,11104.0
2022-10-17 14:00:00,261.62,262.11,261.52,261.63,13687.0,251.1092,251.5795,251.0132,251.1188,13687.0
2022-10-17 14:05:00,261.56,261.91,261.47,261.85,21068.0,251.0516,251.3875,250.9652,251.3299,21068.0
2022-10-17 14:10:00,261.8,262.11,261.63,261.81,9000.0,251.282,251.5795,251.1188,251.2915,9000.0
2022-10-17 14:15:00,261.8,261.8,261.2,261.53,13487.0,251.282,251.282,250.7061,251.0228,13487.0
2022-10-17 14:20:00,261.54,261.68,261.33,261.53,23857.0,251.0324,251.1668,250.8308,251.0228,23857.0
2022-10-17 14:25:00,261.54,261.91,261.23,261.79,45955.0,251.0324,251.3875,250.7349,251.2724,45955.0
2022-10-17 14:30:00,261.78,261.78,261.43,261.66,14350.0,251.2628,251.2628,250.9268,251.1476,14350.0
2022-10-17 14:35:00,261.7,262.24,261.7,262.23,11942.0,251.186,251.7043,251.186,251.6947,11942.0
2022-10-17 14:40:00,262.25,262.6,262.25,262.45,12003.0,251.7139,252.0498,251.7139,251.9058,12003.0
2022-10-17 14:45:00,262.49,262.53,262.24,262.37,11608.0,251.9442,251.9826,251.7043,251.8291,11608.0
2022-10-17 14:50:00,262.36,262.37,261.93,261.93,13635.0,251.8195,251.8291,251.4067,251.4067,13635.0
2022-10-17 14:55:00,261.9,262.11,261.81,261.82,13111.0,251.3779,251.5795,251.2915,251.3011,13111.0
2022-10-17 15:00:00,261.83,262.12,261.52,261.63,15472.0,251.3107,251.5891,251.0132,251.1188,15472.0
2022-10-17 15:05:00,261.66,261.95,261.49,261.7,10037.0,251.1476,251.4259,250.9844,251.186,10037.0
2022-10-17 15:10:00,261.67,261.89,261.5,261.89,13365.0,251.1572,251.3683,250.994,251.3683,13365.0
2022-10-17 15:15:00,261.88,262.08,261.59,261.84,21306.0,251.3587,251.5507,251.0804,251.3203,21306.0
2022-10-17 15:20:00,261.81,262.04,261.47,261.98,13904.0,251.2915,251.5123,250.9652,251.4547,13904.0
2022-10-17 15:25:00,262.09,262.12,261.79,262.12,10501.0,251.5603,251.5891,251.2724,251.5891,10501.0
2022-10-17 15:30:00,262.11,262.57,261.95,262.45,24968.0,251.5795,252.021,251.4259,251.9058,24968.0
2022-10-17 15:35:00,262.46,262.5,262.07,262.23,19414.0,251.9154,251.9538,251.5411,251.6947,19414.0
2022-10-17 15:40:00,262.2,262.87,262.11,262.74,17786.0,251.6659,252.309,251.5795,252.1842,17786.0
2022-10-17 15:45:00,262.72,262.81,262.35,262.43,35123.0,252.165,252.2514,251.8099,251.8866,35123.0
2022-10-17 15:50:00,262.41,262.75,262.37,262.73,73520.0,251.8674,252.1938,251.8291,252.1746,73520.0
2022-10-17 15:55:00,262.7,262.7,261.95,262.3,160671.0,252.1458,252.1458,251.4259,251.7619,160671.0
2022-10-18 09:30:00,269.02,269.75,267.69,268.2,61813.0,258.2119,258.9126,256.9353,257.4248,61813.0
2022-10-18 09:35:00,268.2,268.61,266.98,267.54,19243.0,257.4248,257.8184,256.2538,256.7913,19243.0
2022-10-18 09:40:00,267.72,267.81,266.74,267.81,21858.0,256.9641,257.0505,256.0235,257.0505,21858.0
2022-10-18 09:45:00,267.81,268.23,267.31,268.1,19367.0,257.0505,257.4536,256.5706,257.3288,19367.0
2022-10-18 09:50:00,268.09,268.25,266.36,266.48,17173.0,257.3192,257.4728,255.6587,255.7739,17173.0
2022-10-18 09:55:00,266.5,267.54,266.43,266.98,13408.0,255.7931,256.7913,255.7259,256.2538,13408.0
2022-10-18 10:00:00,267.06,267.73,266.93,267.4,10427.0,256.3306,256.9737,256.2058,256.657,10427.0
2022-10-18 10:05:00,267.49,268.44,267.2,268.44,10905.0,256.7433,257.6552,256.465,257.6552,10905.0
2022-10-18 10:10:00,268.23,268.44,267.47,267.48,9858.0,257.4536,257.6552,256.7242,256.7338,9858.0
2022-10-18 10:15:00,267.39,267.39,266.55,266.91,11476.0,256.6474,256.6474,255.8411,256.1867,11476.0
2022-10-18 10:20:00,266.63,266.94,266.45,266.53,9459.0,255.9179,256.2154,255.7451,255.8219,9459.0
2022-10-18 10:25:00,266.72,266.91,265.8,265.99,12105.0,256.0043,256.1867,255.1212,255.3036,12105.0
2022-10-18 10:30:00,266.15,266.26,265.5,265.87,14178.0,255.4572,255.5628,254.8333,255.1884,14178.0
2022-10-18 10:35:00,265.86,266.04,265.14,265.3,9662.0,255.1788,255.3516,254.4878,254.6413,9662.0
2022-10-18 10:40:00,265.62,265.97,265.56,265.88,7949.0,254.9485,255.2844,254.8909,255.198,7949.0
2022-10-18 10:45:00,265.88,266.6,265.72,266.53,9903.0,255.198,255.8891,255.0445,255.8219,9903.0
2022-10-18 10:50:00,266.41,266.55,266.15,266.23,10020.0,255.7067,255.8411,255.4572,255.534,10020.0
2022-10-18 10:55:00,266.31,266.33,265.93,265.94,10897.0,255.6108,255.63,255.246,255.2556,10897.0
2022-10-18 11:00:00,265.81,266.06,265.52,266.02,6049.0,255.1308,255.3708,254.8525,255.3324,6049.0
2022-10-18 11:05:00,266.02,266.1,264.4,264.4,12088.0,255.3324,255.4092,253.7775,253.7775,12088.0
2022-10-18 11:10:00,264.44,264.98,263.83,264.02,11467.0,253.8159,254.3342,253.2304,253.4128,11467.0
2022-10-18 11:15:00,264.08,264.23,263.49,263.56,14843.0,253.4703,253.6143,252.9041,252.9712,14843.0
2022-10-18 11:20:00,263.43,263.57,262.88,263.32,6098.0,252.8465,252.9808,252.3186,252.7409,6098.0
2022-10-18 11:25:00,262.82,263.35,262.82,263.1,8419.0,252.261,252.7697,252.261,252.5297,8419.0
2022-10-18 11:30:00,263.25,263.26,262.64,262.97,5414.0,252.6737,252.6833,252.0882,252.4049,5414.0
2022-10-18 11:35:00,263.07,263.07,262.1,262.6,7222.0,252.5009,252.5009,251.5699,252.0498,7222.0
2022-10-18 11:40:00,262.6,262.7,262.01,262.5,19246.0,252.0498,252.1458,251.4835,251.9538,19246.0
2022-10-18 11:45:00,262.63,263.15,262.63,262.98,7130.0,252.0786,252.5777,252.0786,252.4145,7130.0
2022-10-18 11:50:00,262.92,263.36,262.9,263.36,5565.0,252.357,252.7793,252.3378,252.7793,5565.0
2022-10-18 11:55:00,263.23,263.23,262.82,263.07,6950.0,252.6545,252.6545,252.261,252.5009,6950.0
2022-10-18 12:00:00,263.05,263.1,262.76,263.05,9705.0,252.4817,252.5297,252.2034,252.4817,9705.0
2022-10-18 12:05:00,263.05,263.64,262.5,263.52,10278.0,252.4817,253.048,251.9538,252.9328,10278.0
2022-10-18 12:10:00,263.38,263.63,263.3,263.51,9615.0,252.7985,253.0384,252.7217,252.9232,9615.0
2022-10-18 12:15:00,263.46,263.8,263.21,263.7,8412.0,252.8753,253.2016,252.6353,253.1056,8412.0
2022-10-18 12:20:00,263.64,263.64,262.94,262.94,7790.0,253.048,253.048,252.3761,252.3761,7790.0
2022-10-18 12:25:00,262.84,263.11,262.77,263.11,5123.0,252.2802,252.5393,252.213,252.5393,5123.0
2022-10-18 12:30:00,263.08,263.51,262.9,263.51,9642.0,252.5105,252.9232,252.3378,252.9232,9642.0
2022-10-18 12:35:00,263.42,264.34,263.42,264.21,6198.0,252.8369,253.7199,252.8369,253.5951,6198.0
2022-10-18 12:40:00,264.32,264.49,264.17,264.18,5719.0,253.7007,253.8639,253.5567,253.5663,5719.0
2022-10-18 12:45:00,263.98,263.98,263.48,263.64,4863.0,253.3744,253.3744,252.8945,253.048,4863.0
2022-10-18 12:50:00,263.62,264.02,263.61,263.94,5325.0,253.0288,253.4128,253.0192,253.336,5325.0
2022-10-18 12:55:00,263.91,263.95,263.34,263.53,5643.0,253.3072,253.3456,252.7601,252.9424,5643.0
2022-10-18 13:00:00,263.46,263.53,262.41,262.54,7306.0,252.8753,252.9424,251.8674,251.9922,7306.0
2022-10-18 13:05:00,262.59,263.26,262.59,262.9,8466.0,252.0402,252.6833,252.0402,252.3378,8466.0
2022-10-18 13:10:00,263.04,263.53,263.04,263.48,8071.0,252.4721,252.9424,252.4721,252.8945,8071.0
2022-10-18 13:15:00,263.39,263.55,263.2,263.46,6782.0,252.8081,252.9616,252.6257,252.8753,6782.0
2022-10-18 13:20:00,263.42,263.79,263.14,263.31,7260.0,252.8369,253.192,252.5681,252.7313,7260.0
2022-10-18 13:25:00,263.43,263.99,263.42,263.69,6482.0,252.8465,253.384,252.8369,253.096,6482.0
2022-10-18 13:30:00,263.86,264.66,263.72,264.66,9807.0,253.2592,254.027,253.1248,254.027,9807.0
2022-10-18 13:35:00,264.65,264.7,264.38,264.38,6864.0,254.0174,254.0654,253.7583,253.7583,6864.0
2022-10-18 13:40:00,264.37,264.62,264.23,264.49,8812.0,253.7487,253.9887,253.6143,253.8639,8812.0
2022-10-18 13:45:00,264.5,264.62,263.98,264.5,9153.0,253.8735,253.9887,253.3744,253.8735,9153.0
2022-10-18 13:50:00,264.56,264.61,264.32,264.5,8027.0,253.9311,253.9791,253.7007,253.8735,8027.0
2022-10-18 13:55:00,264.57,264.85,264.11,264.54,7452.0,253.9407,254.2094,253.4991,253.9119,7452.0
2022-10-18 14:00:00,264.55,264.69,264.13,264.22,10338.0,253.9215,254.0558,253.5183,253.6047,10338.0
2022-10-18 14:05:00,264.25,264.6,264.08,264.28,11109.0,253.6335,253.9695,253.4703,253.6623,11109.0
2022-10-18 14:10:00,264.25,264.57,264.24,264.41,5353.0,253.6335,253.9407,253.6239,253.7871,5353.0
2022-10-18 14:15:00,264.41,264.46,263.98,263.98,6170.0,253.7871,253.8351,253.3744,253.3744,6170.0
2022-10-18 14:20:00,264.07,264.43,263.87,264.3,6210.0,253.4608,253.8063,253.2688,253.6815,6210.0
2022-10-18 14:25:00,264.17,264.59,263.94,264.48,6370.0,253.5567,253.9599,253.336,253.8543,6370.0
2022-10-18 14:30:00,264.56,264.56,264.1,264.24,6340.0,253.9311,253.9311,253.4895,253.6239,6340.0
2022-10-18 14:35:00,264.31,264.41,263.14,263.38,8681.0,253.6911,253.7871,252.5681,252.7985,8681.0
2022-10-18 14:40:00,263.41,263.53,262.22,262.22,6788.0,252.8273,252.9424,251.6851,251.6851,6788.0
2022-10-18 14:45:00,262.36,262.64,261.96,262.43,11516.0,251.8195,252.0882,251.4355,251.8866,11516.0
2022-10-18 14:50:00,262.24,262.81,262.15,262.61,7991.0,251.7043,252.2514,251.6179,252.0594,7991.0
2022-10-18 14:55:00,262.65,262.99,262.6,262.88,7621.0,252.0978,252.4241,252.0498,252.3186,7621.0
2022-10-18 15:00:00,262.85,262.85,262.08,262.22,7296.0,252.2898,252.2898,251.5507,251.6851,7296.0
2022-10-18 15:05:00,262.1,262.52,262.09,262.25,9469.0,251.5699,251.973,251.5603,251.7139,9469.0
2022-10-18 15:10:00,262.28,262.47,262.11,262.17,7582.0,251.7427,251.925,251.5795,251.6371,7582.0
2022-10-18 15:15:00,262.19,262.55,262.03,262.42,13639.0,251.6563,252.0018,251.5027,251.877,13639.0
2022-10-18 15:20:00,262.42,262.95,262.26,262.86,9730.0,251.877,252.3857,251.7235,252.2994,9730.0
2022-10-18 15:25:00,262.86,263.0,262.52,262.81,14105.0,252.2994,252.4337,251.973,252.2514,14105.0
2022-10-18 15:30:00,262.81,264.0,262.67,263.8,9599.0,252.2514,253.3936,252.117,253.2016,9599.0
2022-10-18 15:35:00,263.86,263.88,263.27,263.68,9123.0,253.2592,253.2784,252.6929,253.0864,9123.0
2022-10-18 15:40:00,263.69,264.07,263.61,263.94,11435.0,253.096,253.4608,253.0192,253.336,11435.0
2022-10-18 15:45:00,263.94,263.94,263.51,263.74,13260.0,253.336,253.336,252.9232,253.144,13260.0
2022-10-18 15:50:00,263.84,264.22,263.64,263.83,26825.0,253.24,253.6047,253.048,253.2304,26825.0
2022-10-18 15:55:00,263.81,264.28,263.43,264.16,75873.0,253.2112,253.6623,252.8465,253.5471,75873.0
2022-10-19 09:30:00,262.18,263.89,262.07,263.88,37020.0,251.6467,253.288,251.5411,253.2784,37020.0
2022-10-19 09:35:00,264.05,264.16,263.62,263.94,17580.0,253.4416,253.5471,253.0288,253.336,17580.0
2022-10-19 09:40:00,263.92,264.0,262.69,263.17,14581.0,253.3168,253.3936,252.1362,252.5969,14581.0
2022-10-19 09:45:00,263.26,263.33,262.19,262.19,13673.0,252.6833,252.7505,251.6563,251.6563,13673.0
2022-10-19 09:50:00,262.23,263.36,262.23,263.34,13686.0,251.6947,252.7793,251.6947,252.7601,13686.0
2022-10-19 09:55:00,263.37,263.62,262.31,262.55,15055.0,252.7889,253.0288,251.7715,252.0018,15055.0
2022-10-19 10:00:00,262.7,263.1,262.42,262.95,5852.0,252.1458,252.5297,251.877,252.3857,5852.0
2022-10-19 10:05:00,262.86,263.75,262.86,263.41,12090.0,252.2994,253.1536,252.2994,252.8273,12090.0
2022-10-19 10:10:00,263.48,263.73,262.66,263.73,7055.0,252.8945,253.1344,252.1074,253.1344,7055.0
2022-10-19 10:15:00,263.73,264.31,263.71,263.71,8003.0,253.1344,253.6911,253.1152,253.1152,8003.0
2022-10-19 10:20:00,263.63,264.62,263.62,264.6,10154.0,253.0384,253.9887,253.0288,253.9695,10154.0
2022-10-19 10:25:00,264.45,264.68,264.21,264.48,12226.0,253.8255,254.0462,253.5951,253.8543,12226.0
2022-10-19 10:30:00,264.61,264.65,264.11,264.23,13806.0,253.9791,254.0174,253.4991,253.6143,13806.0
2022-10-19 10:35:00,264.28,264.36,263.92,264.1,9932.0,253.6623,253.7391,253.3168,253.4895,9932.0
2022-10-19 10:40:00,264.17,264.17,263.31,263.46,8447.0,253.5567,253.5567,252.7313,252.8753,8447.0
2022-10-19 10:45:00,263.46,263.78,263.15,263.17,9873.0,252.8753,253.1824,252.5777,252.5969,9873.0
2022-10-19 10:50:00,263.3,263.35,262.82,262.87,12178.0,252.7217,252.7697,252.261,252.309,12178.0
2022-10-19 10:55:00,262.76,262.78,262.37,262.62,11583.0,252.2034,252.2226,251.8291,252.069,11583.0
2022-10-19 11:00:00,262.49,262.72,262.21,262.4,7209.0,251.9442,252.165,251.6755,251.8578,7209.0
2022-10-19 11:05:00,262.41,263.09,262.4,262.85,5975.0,251.8674,252.5201,251.8578,252.2898,5975.0
2022-10-19 11:10:00,262.87,263.4,262.75,263.14,12837.0,252.309,252.8177,252.1938,252.5681,12837.0
2022-10-19 11:15:00,263.27,263.77,263.19,263.77,7614.0,252.6929,253.1728,252.6161,253.1728,7614.0
2022-10-19 11:20:00,263.78,263.92,263.2,263.22,8050.0,253.1824,253.3168,252.6257,252.6449,8050.0
2022-10-19 11:25:00,263.15,263.15,262.49,262.79,6830.0,252.5777,252.5777,251.9442,252.2322,6830.0
2022-10-19 11:30:00,262.77,263.11,262.48,262.7,8054.0,252.213,252.5393,251.9346,252.1458,8054.0
2022-10-19 11:35:00,262.49,263.01,262.14,263.0,5906.0,251.9442,252.4433,251.6083,252.4337,5906.0
2022-10-19 11:40:00,263.08,263.11,262.61,262.78,3897.0,252.5105,252.5393,252.0594,252.2226,3897.0
2022-10-19 11:45:00,262.73,263.13,262.73,263.07,5498.0,252.1746,252.5585,252.1746,252.5009,5498.0
2022-10-19 11:50:00,263.15,263.42,262.9,263.42,4245.0,252.5777,252.8369,252.3378,252.8369,4245.0
2022-10-19 11:55:00,263.37,263.47,262.95,263.01,5436.0,252.7889,252.8849,252.3857,252.4433,5436.0
2022-10-19 12:00:00,263.04,263.04,262.54,262.76,2974.0,252.4721,252.4721,251.9922,252.2034,2974.0
2022-10-19 12:05:00,262.62,262.62,261.81,261.83,6810.0,252.069,252.069,251.2915,251.3107,6810.0
2022-10-19 12:10:00,261.83,262.04,261.75,261.88,5720.0,251.3107,251.5123,251.234,251.3587,5720.0
2022-10-19 12:15:00,261.76,262.04,261.76,262.04,5266.0,251.2436,251.5123,251.2436,251.5123,5266.0
2022-10-19 12:20:00,262.04,262.04,261.59,261.71,4421.0,251.5123,251.5123,251.0804,251.1956,4421.0
2022-10-19 12:25:00,261.77,261.77,261.32,261.34,2500.0,251.2532,251.2532,250.8212,250.8404,2500.0
2022-10-19 12:30:00,261.28,261.66,261.28,261.6,4706.0,250.7828,251.1476,250.7828,251.09,4706.0
2022-10-19 12:35:00,261.46,261.82,261.43,261.76,5981.0,250.9556,251.3011,250.9268,251.2436,5981.0
2022-10-19 12:40:00,261.84,261.84,261.23,261.31,9660.0,251.3203,251.3203,250.7349,250.8116,9660.0
2022-10-19 12:45:00,261.37,261.38,260.8,260.84,8214.0,250.8692,250.8788,250.3221,250.3605,8214.0
2022-10-19 12:50:00,260.95,261.1,260.83,261.09,7664.0,250.4661,250.6101,250.3509,250.6005,7664.0
2022-10-19 12:55:00,261.03,261.16,260.82,261.14,7692.0,250.5429,250.6677,250.3413,250.6485,7692.0
2022-10-19 13:00:00,261.14,261.34,260.02,260.08,11941.0,250.6485,250.8404,249.5735,249.6311,11941.0
2022-10-19 13:05:00,260.19,260.61,259.78,260.29,10855.0,249.7366,250.1398,249.3431,249.8326,10855.0
2022-10-19 13:10:00,260.38,260.65,259.94,260.53,20337.0,249.919,250.1782,249.4967,250.063,20337.0
2022-10-19 13:15:00,260.53,260.79,260.48,260.66,8567.0,250.063,250.3125,250.015,250.1878,8567.0
2022-10-19 13:20:00,260.68,260.97,260.66,260.83,11482.0,250.2069,250.4853,250.1878,250.3509,11482.0
2022-10-19 13:25:00,260.95,261.41,260.84,260.91,11075.0,250.4661,250.9076,250.3605,250.4277,11075.0
2022-10-19 13:30:00,260.98,261.17,260.77,260.85,9512.0,250.4949,250.6773,250.2933,250.3701,9512.0
2022-10-19 13:35:00,260.84,261.01,260.67,260.74,9767.0,250.3605,250.5237,250.1973,250.2645,9767.0
2022-10-19 13:40:00,260.77,261.21,260.68,261.13,7004.0,250.2933,250.7157,250.2069,250.6389,7004.0
2022-10-19 13:45:00,261.25,261.3,260.72,260.78,10744.0,250.754,250.802,250.2453,250.3029,10744.0
2022-10-19 13:50:00,260.79,261.03,260.72,261.01,14939.0,250.3125,250.5429,250.2453,250.5237,14939.0
2022-10-19 13:55:00,261.07,261.53,260.79,261.53,10861.0,250.5813,251.0228,250.3125,251.0228,10861.0
2022-10-19 14:00:00,261.43,262.07,261.02,261.93,10434.0,250.9268,251.5411,250.5333,251.4067,10434.0
2022-10-19 14:05:00,261.92,262.41,261.7,262.17,7119.0,251.3971,251.8674,251.186,251.6371,7119.0
2022-10-19 14:10:00,262.04,262.36,261.91,261.93,11039.0,251.5123,251.8195,251.3875,251.4067,11039.0
2022-10-19 14:15:00,262.0,262.58,261.87,262.39,11038.0,251.4739,252.0306,251.3491,251.8482,11038.0
2022-10-19 14:20:00,262.25,262.34,262.05,262.34,8152.0,251.7139,251.8003,251.5219,251.8003,8152.0
2022-10-19 14:25:00,262.34,262.6,262.08,262.53,9702.0,251.8003,252.0498,251.5507,251.9826,9702.0
2022-10-19 14:30:00,262.43,262.65,262.29,262.46,7899.0,251.8866,252.0978,251.7523,251.9154,7899.0
2022-10-19 14:35:00,262.48,262.59,262.19,262.25,14218.0,251.9346,252.0402,251.6563,251.7139,14218.0
2022-10-19 14:40:00,262.15,262.38,262.02,262.16,11613.0,251.6179,251.8386,251.4931,251.6275,11613.0
2022-10-19 14:45:00,262.22,262.31,261.92,262.01,11262.0,251.6851,251.7715,251.3971,251.4835,11262.0
2022-10-19 14:50:00,262.0,262.08,261.86,262.08,12282.0,251.4739,251.5507,251.3395,251.5507,12282.0
2022-10-19 14:55:00,262.03,262.1,261.87,262.03,12436.0,251.5027,251.5699,251.3491,251.5027,12436.0
2022-10-19 15:00:00,262.03,262.43,261.92,262.09,17637.0,251.5027,251.8866,251.3971,251.5603,17637.0
2022-10-19 15:05:00,262.16,262.52,261.94,262.43,15054.0,251.6275,251.973,251.4163,251.8866,15054.0
2022-10-19 15:10:00,262.5,263.07,262.49,262.8,16427.0,251.9538,252.5009,251.9442,252.2418,16427.0
2022-10-19 15:15:00,262.8,263.44,262.75,263.3,15152.0,252.2418,252.8561,252.1938,252.7217,15152.0
2022-10-19 15:20:00,263.24,263.43,262.99,263.1,19274.0,252.6641,252.8465,252.4241,252.5297,19274.0
2022-10-19 15:25:00,263.05,263.25,262.77,262.92,31498.0,252.4817,252.6737,252.213,252.357,31498.0
2022-10-19 15:30:00,262.92,263.26,262.85,263.23,24906.0,252.357,252.6833,252.2898,252.6545,24906.0
2022-10-19 15:35:00,263.19,263.53,263.04,263.17,30378.0,252.6161,252.9424,252.4721,252.5969,30378.0
2022-10-19 15:40:00,263.27,263.52,263.1,263.34,19475.0,252.6929,252.9328,252.5297,252.7601,19475.0
2022-10-19 15:45:00,263.39,263.56,263.0,263.22,35420.0,252.8081,252.9712,252.4337,252.6449,35420.0
2022-10-19 15:50:00,263.39,263.83,263.16,263.79,56843.0,252.8081,253.2304,252.5873,253.192,56843.0
2022-10-19 15:55:00,263.75,264.33,263.67,264.1,144452.0,253.1536,253.7103,253.0768,253.4895,144452.0
2022-10-20 09:30:00,264.28,266.36,264.06,265.65,48167.0,253.6623,255.6587,253.4512,254.9773,48167.0
2022-10-20 09:35:00,265.5,266.57,265.31,265.92,19738.0,254.8333,255.8603,254.6509,255.2364,19738.0
2022-10-20 09:40:00,265.91,266.56,265.74,266.49,16275.0,255.2268,255.8507,255.0637,255.7835,16275.0
2022-10-20 09:45:00,266.41,267.54,266.41,267.25,21094.0,255.7067,256.7913,255.7067,256.513,21094.0
2022-10-20 09:50:00,267.25,267.87,267.07,267.55,18115.0,256.513,257.1081,256.3402,256.8009,18115.0
2022-10-20 09:55:00,267.56,268.0,267.29,267.29,25305.0,256.8105,257.2329,256.5514,256.5514,25305.0
2022-10-20 10:00:00,267.39,267.53,266.76,267.5,14617.0,256.6474,256.7817,256.0427,256.7529,14617.0
2022-10-20 10:05:00,267.48,268.11,267.34,267.79,9645.0,256.7338,257.3384,256.5994,257.0313,9645.0
2022-10-20 10:10:00,267.81,268.61,267.72,268.29,21101.0,257.0505,257.8184,256.9641,257.5112,21101.0
2022-10-20 10:15:00,268.15,269.37,268.06,269.26,11597.0,257.3768,258.5478,257.2904,258.4422,11597.0
2022-10-20 10:20:00,269.24,269.66,269.02,269.09,13280.0,258.423,258.8262,258.2119,258.2791,13280.0
2022-10-20 10:25:00,269.02,269.1,268.56,268.91,9420.0,258.2119,258.2887,257.7704,258.1063,9420.0
2022-10-20 10:30:00,268.99,269.17,268.13,268.71,12371.0,258.1831,258.3559,257.3576,257.9143,12371.0
2022-10-20 10:35:00,268.73,268.83,268.4,268.59,9269.0,257.9335,258.0295,257.6168,257.7992,9269.0
2022-10-20 10:40:00,268.59,268.66,267.84,268.11,12440.0,257.7992,257.8663,257.0793,257.3384,12440.0
2022-10-20 10:45:00,268.1,268.67,268.1,268.42,7000.0,257.3288,257.8759,257.3288,257.636,7000.0
2022-10-20 10:50:00,268.49,268.67,268.08,268.24,7123.0,257.7032,257.8759,257.3096,257.4632,7123.0
2022-10-20 10:55:00,268.19,269.17,268.18,269.0,5200.0,257.4152,258.3559,257.4056,258.1927,5200.0
2022-10-20 11:00:00,268.95,269.17,268.31,268.41,8304.0,258.1447,258.3559,257.5304,257.6264,8304.0
2022-10-20 11:05:00,268.41,268.8,267.98,268.42,14619.0,257.6264,258.0007,257.2137,257.636,14619.0
2022-10-20 11:10:00,268.37,268.38,267.81,268.07,11334.0,257.588,257.5976,257.0505,257.3,11334.0
2022-10-20 11:15:00,268.07,268.07,267.56,267.68,8912.0,257.3,257.3,256.8105,256.9257,8912.0
2022-10-20 11:20:00,267.59,267.72,267.13,267.32,13141.0,256.8393,256.9641,256.3978,256.5802,13141.0
2022-10-20 11:25:00,267.34,267.47,266.08,266.3,10926.0,256.5994,256.7242,255.39,255.6012,10926.0
2022-10-20 11:30:00,266.2,266.94,266.16,266.91,19399.0,255.5052,256.2154,255.4668,256.1867,19399.0
2022-10-20 11:35:00,266.87,267.23,266.8,267.23,4602.0,256.1483,256.4938,256.0811,256.4938,4602.0
2022-10-20 11:40:00,267.2,267.48,267.19,267.19,4263.0,256.465,256.7338,256.4554,256.4554,4263.0
2022-10-20 11:45:00,267.26,267.26,266.73,266.9,9354.0,256.5226,256.5226,256.0139,256.1771,9354.0
2022-10-20 11:50:00,266.86,267.18,266.74,266.92,5587.0,256.1387,256.4458,256.0235,256.1962,5587.0
2022-10-20 11:55:00,266.98,266.98,266.18,266.22,6767.0,256.2538,256.2538,255.486,255.5244,6767.0
2022-10-20 12:00:00,266.2,266.2,265.41,265.42,4115.0,255.5052,255.5052,254.7469,254.7565,4115.0
2022-10-20 12:05:00,265.43,265.45,264.59,264.62,4831.0,254.7661,254.7853,253.9599,253.9887,4831.0
2022-10-20 12:10:00,264.63,264.71,264.35,264.5,2921.0,253.9983,254.075,253.7295,253.8735,2921.0
2022-10-20 12:15:00,264.45,264.78,264.45,264.51,8090.0,253.8255,254.1422,253.8255,253.8831,8090.0
2022-10-20 12:20:00,264.48,264.48,263.81,263.81,12656.0,253.8543,253.8543,253.2112,253.2112,12656.0
2022-10-20 12:25:00,263.57,263.62,263.24,263.39,5086.0,252.9808,253.0288,252.6641,252.8081,5086.0
2022-10-20 12:30:00,263.35,263.64,263.27,263.43,3619.0,252.7697,253.048,252.6929,252.8465,3619.0
2022-10-20 12:35:00,263.41,263.44,262.87,262.88,6944.0,252.8273,252.8561,252.309,252.3186,6944.0
2022-10-20 12:40:00,262.91,263.23,262.87,262.93,5434.0,252.3474,252.6545,252.309,252.3666,5434.0
2022-10-20 12:45:00,262.85,263.02,262.45,263.02,6530.0,252.2898,252.4529,251.9058,252.4529,6530.0
2022-10-20 12:50:00,262.98,262.98,262.5,262.69,4264.0,252.4145,252.4145,251.9538,252.1362,4264.0
2022-10-20 12:55:00,262.68,263.0,262.51,262.93,7132.0,252.1266,252.4337,251.9634,252.3666,7132.0
2022-10-20 13:00:00,262.91,262.91,262.5,262.84,4400.0,252.3474,252.3474,251.9538,252.2802,4400.0
2022-10-20 13:05:00,262.76,262.76,261.87,262.16,3495.0,252.2034,252.2034,251.3491,251.6275,3495.0
2022-10-20 13:10:00,261.81,262.22,261.72,262.03,12949.0,251.2915,251.6851,251.2052,251.5027,12949.0
2022-10-20 13:15:00,262.05,262.26,261.85,262.11,9707.0,251.5219,251.7235,251.3299,251.5795,9707.0
2022-10-20 13:20:00,262.21,262.73,262.04,262.21,5912.0,251.6755,252.1746,251.5123,251.6755,5912.0
2022-10-20 13:25:00,262.39,262.41,262.05,262.35,8755.0,251.8482,251.8674,251.5219,251.8099,8755.0
2022-10-20 13:30:00,262.07,262.17,261.83,261.97,6114.0,251.5411,251.6371,251.3107,251.4451,6114.0
2022-10-20 13:35:00,261.97,262.32,261.94,262.13,5034.0,251.4451,251.7811,251.4163,251.5987,5034.0
2022-10-20 13:40:00,262.0,262.35,261.75,262.22,9786.0,251.4739,251.8099,251.234,251.6851,9786.0
2022-10-20 13:45:00,262.03,262.22,261.65,261.65,11980.0,251.5027,251.6851,251.138,251.138,11980.0
2022-10-20 13:50:00,261.66,261.81,261.49,261.72,8161.0,251.1476,251.2915,250.9844,251.2052,8161.0
2022-10-20 13:55:00,261.52,261.62,261.2,261.55,7106.0,251.0132,251.1092,250.7061,251.042,7106.0
2022-10-20 14:00:00,261.74,261.9,261.55,261.55,4210.0,251.2244,251.3779,251.042,251.042,4210.0
2022-10-20 14:05:00,261.52,261.68,261.02,261.33,3566.0,251.0132,251.1668,250.5333,250.8308,3566.0
2022-10-20 14:10:00,261.39,261.48,260.95,261.12,9085.0,250.8884,250.9748,250.4661,250.6293,9085.0
2022-10-20 14:15:00,261.07,261.38,260.92,261.28,4187.0,250.5813,250.8788,250.4373,250.7828,4187.0
2022-10-20 14:20:00,261.32,261.41,260.98,260.99,7073.0,250.8212,250.9076,250.4949,250.5045,7073.0
2022-10-20 14:25:00,260.99,261.04,260.66,261.04,5690.0,250.5045,250.5525,250.1878,250.5525,5690.0
2022-10-20 14:30:00,260.92,261.54,260.81,261.54,9354.0,250.4373,251.0324,250.3317,251.0324,9354.0
2022-10-20 14:35:00,261.48,261.52,261.19,261.33,4769.0,250.9748,251.0132,250.6965,250.8308,4769.0
2022-10-20 14:40:00,261.31,261.31,260.78,260.79,5700.0,250.8116,250.8116,250.3029,250.3125,5700.0
2022-10-20 14:45:00,260.7,261.18,260.63,261.0,9672.0,250.2261,250.6869,250.159,250.5141,9672.0
2022-10-20 14:50:00,261.02,261.51,260.95,261.37,9587.0,250.5333,251.0036,250.4661,250.8692,9587.0
2022-10-20 14:55:00,261.4,261.93,261.28,261.48,7322.0,250.898,251.4067,250.7828,250.9748,7322.0
2022-10-20 15:00:00,261.57,261.81,261.57,261.58,3003.0,251.0612,251.2915,251.0612,251.0708,3003.0
2022-10-20 15:05:00,261.56,262.35,261.52,262.15,16829.0,251.0516,251.8099,251.0132,251.6179,16829.0
2022-10-20 15:10:00,262.2,262.29,261.89,262.18,4453.0,251.6659,251.7523,251.3683,251.6467,4453.0
2022-10-20 15:15:00,262.04,262.06,261.46,261.46,9051.0,251.5123,251.5315,250.9556,250.9556,9051.0
2022-10-20 15:20:00,261.56,261.56,261.04,261.4,15732.0,251.0516,251.0516,250.5525,250.898,15732.0
2022-10-20 15:25:00,261.32,261.53,261.16,261.52,14681.0,250.8212,251.0228,250.6677,251.0132,14681.0
2022-10-20 15:30:00,261.48,261.48,260.81,260.86,14466.0,250.9748,250.9748,250.3317,250.3797,14466.0
2022-10-20 15:35:00,260.87,261.59,260.74,261.2,21375.0,250.3893,251.0804,250.2645,250.7061,21375.0
2022-10-20 15:40:00,261.22,261.68,261.13,261.66,13180.0,250.7253,251.1668,250.6389,251.1476,13180.0
2022-10-20 15:45:00,261.61,261.85,261.33,261.74,21971.0,251.0996,251.3299,250.8308,251.2244,21971.0
2022-10-20 15:50:00,261.83,262.58,261.83,262.45,38917.0,251.3107,252.0306,251.3107,251.9058,38917.0
2022-10-20 15:55:00,262.5,262.6,261.68,261.69,147584.0,251.9538,252.0498,251.1668,251.1764,147584.0
2022-10-21 09:30:00,261.53,262.06,260.68,261.13,223042.0,251.0228,251.5315,250.2069,250.6389,223042.0
2022-10-21 09:35:00,261.14,262.76,260.82,261.66,22465.0,250.6485,252.2034,250.3413,251.1476,22465.0
2022-10-21 09:40:00,261.91,263.59,261.55,263.59,18287.0,251.3875,253.0,251.042,253.0,18287.0
2022-10-21 09:45:00,263.69,265.74,263.54,265.0,41234.0,253.096,255.0637,252.952,254.3534,41234.0
2022-10-21 09:50:00,264.98,266.17,264.42,265.51,18229.0,254.3342,255.4764,253.7967,254.8429,18229.0
2022-10-21 09:55:00,265.75,266.39,264.99,266.35,21393.0,255.0733,255.6875,254.3438,255.6492,21393.0
2022-10-21 10:00:00,266.44,267.07,266.36,266.73,17463.0,255.7355,256.3402,255.6587,256.0139,17463.0
2022-10-21 10:05:00,266.79,267.8,266.33,267.32,20996.0,256.0715,257.0409,255.63,256.5802,20996.0
2022-10-21 10:10:00,267.13,267.46,266.65,266.79,8942.0,256.3978,256.7146,255.9371,256.0715,8942.0
2022-10-21 10:15:00,266.76,267.0,266.42,266.68,8938.0,256.0427,256.273,255.7163,255.9659,8938.0
2022-10-21 10:20:00,266.82,266.9,265.6,265.61,9483.0,256.1003,256.1771,254.9293,254.9389,9483.0
2022-10-21 10:25:00,265.67,265.8,265.06,265.31,14369.0,254.9965,255.1212,254.411,254.6509,14369.0
2022-10-21 10:30:00,265.13,265.65,264.96,265.17,5001.0,254.4782,254.9773,254.315,254.5166,5001.0
2022-10-21 10:35:00,265.29,265.57,264.78,264.81,18302.0,254.6317,254.9005,254.1422,254.171,18302.0
2022-10-21 10:40:00,265.09,265.55,264.94,265.55,11654.0,254.4398,254.8813,254.2958,254.8813,11654.0
2022-10-21 10:45:00,265.37,266.18,265.35,266.12,8066.0,254.7085,255.486,254.6893,255.4284,8066.0
2022-10-21 10:50:00,266.28,266.66,265.98,265.98,11190.0,255.582,255.9467,255.294,255.294,11190.0
2022-10-21 10:55:00,266.18,266.21,264.63,264.99,10891.0,255.486,255.5148,253.9983,254.3438,10891.0
2022-10-21 11:00:00,264.78,264.91,264.08,264.3,8778.0,254.1422,254.267,253.4703,253.6815,8778.0
2022-10-21 11:05:00,264.54,264.65,264.13,264.46,7429.0,253.9119,254.0174,253.5183,253.8351,7429.0
2022-10-21 11:10:00,264.56,265.14,264.55,264.94,9815.0,253.9311,254.4878,253.9215,254.2958,9815.0
2022-10-21 11:15:00,264.93,265.43,264.7,264.9,6514.0,254.2862,254.7661,254.0654,254.2574,6514.0
2022-10-21 11:20:00,264.8,265.96,264.66,265.37,9013.0,254.1614,255.2748,254.027,254.7085,9013.0
2022-10-21 11:25:00,265.32,266.39,265.32,266.12,7567.0,254.6605,255.6875,254.6605,255.4284,7567.0
2022-10-21 11:30:00,266.23,267.06,266.03,266.81,5865.0,255.534,256.3306,255.342,256.0907,5865.0
2022-10-21 11:35:00,266.94,266.94,265.53,265.67,4086.0,256.2154,256.2154,254.8621,254.9965,4086.0
2022-10-21 11:40:00,265.72,267.0,265.66,266.9,9604.0,255.0445,256.273,254.9869,256.1771,9604.0
2022-10-21 11:45:00,266.88,267.54,266.63,267.44,12850.0,256.1579,256.7913,255.9179,256.6954,12850.0
2022-10-21 11:50:00,267.42,267.63,266.71,266.9,7061.0,256.6762,256.8777,255.9947,256.1771,7061.0
2022-10-21 11:55:00,266.93,267.42,266.74,267.35,3825.0,256.2058,256.6762,256.0235,256.609,3825.0
2022-10-21 12:00:00,267.54,268.43,267.51,268.13,8085.0,256.7913,257.6456,256.7625,257.3576,8085.0
2022-10-21 12:05:00,267.87,268.02,267.55,267.66,6618.0,257.1081,257.2521,256.8009,256.9065,6618.0
2022-10-21 12:10:00,267.56,267.59,267.07,267.53,4303.0,256.8105,256.8393,256.3402,256.7817,4303.0
2022-10-21 12:15:00,267.47,267.66,267.09,267.13,3826.0,256.7242,256.9065,256.3594,256.3978,3826.0
2022-10-21 12:20:00,267.06,267.65,266.91,267.65,5640.0,256.3306,256.8969,256.1867,256.8969,5640.0
2022-10-21 12:25:00,267.59,267.76,266.52,266.65,5818.0,256.8393,257.0025,255.8123,255.9371,5818.0
2022-10-21 12:30:00,266.75,267.49,266.7,267.38,5307.0,256.0331,256.7433,255.9851,256.6378,5307.0
2022-10-21 12:35:00,267.41,268.04,267.18,267.28,11141.0,256.6666,257.2713,256.4458,256.5418,11141.0
2022-10-21 12:40:00,267.4,268.17,267.4,268.11,9014.0,256.657,257.396,256.657,257.3384,9014.0
2022-10-21 12:45:00,268.05,268.96,268.02,268.73,10196.0,257.2809,258.1543,257.2521,257.9335,10196.0
2022-10-21 12:50:00,268.82,269.24,268.82,268.94,5741.0,258.0199,258.423,258.0199,258.1351,5741.0
2022-10-21 12:55:00,268.97,269.08,268.32,268.32,6674.0,258.1639,258.2695,257.54,257.54,6674.0
2022-10-21 13:00:00,268.45,268.9,268.44,268.74,11743.0,257.6648,258.0967,257.6552,257.9431,11743.0
2022-10-21 13:05:00,268.85,268.85,268.25,268.25,4413.0,258.0487,258.0487,257.4728,257.4728,4413.0
2022-10-21 13:10:00,268.36,268.44,268.09,268.15,5026.0,257.5784,257.6552,257.3192,257.3768,5026.0
2022-10-21 13:15:00,268.11,268.56,267.87,268.51,6746.0,257.3384,257.7704,257.1081,257.7224,6746.0
2022-10-21 13:20:00,268.53,268.65,267.84,267.93,6343.0,257.7416,257.8567,257.0793,257.1657,6343.0
2022-10-21 13:25:00,268.01,268.54,268.01,268.35,4806.0,257.2425,257.7512,257.2425,257.5688,4806.0
2022-10-21 13:30:00,268.37,268.92,268.36,268.43,5018.0,257.588,258.1159,257.5784,257.6456,5018.0
2022-10-21 13:35:00,268.38,268.43,268.0,268.31,7505.0,257.5976,257.6456,257.2329,257.5304,7505.0
2022-10-21 13:40:00,268.51,268.84,268.39,268.4,7525.0,257.7224,258.0391,257.6072,257.6168,7525.0
2022-10-21 13:45:00,268.61,268.77,268.43,268.49,6703.0,257.8184,257.9719,257.6456,257.7032,6703.0
2022-10-21 13:50:00,268.57,269.0,268.56,268.78,5595.0,257.78,258.1927,257.7704,257.9815,5595.0
2022-10-21 13:55:00,268.84,268.94,268.56,268.73,6974.0,258.0391,258.1351,257.7704,257.9335,6974.0
2022-10-21 14:00:00,268.81,269.09,268.76,268.96,5674.0,258.0103,258.2791,257.9623,258.1543,5674.0
2022-10-21 14:05:00,268.96,269.3,268.87,269.08,4438.0,258.1543,258.4806,258.0679,258.2695,4438.0
2022-10-21 14:10:00,269.19,269.29,268.69,268.69,6688.0,258.3751,258.471,257.8951,257.8951,6688.0
2022-10-21 14:15:00,268.76,268.85,268.16,268.19,7376.0,257.9623,258.0487,257.3864,257.4152,7376.0
2022-10-21 14:20:00,268.37,268.47,268.13,268.15,4664.0,257.588,257.684,257.3576,257.3768,4664.0
2022-10-21 14:25:00,268.19,268.5,268.03,268.5,6172.0,257.4152,257.7128,257.2617,257.7128,6172.0
2022-10-21 14:30:00,268.5,268.9,268.5,268.64,11481.0,257.7128,258.0967,257.7128,257.8471,11481.0
2022-10-21 14:35:00,268.46,268.58,268.28,268.43,4689.0,257.6744,257.7896,257.5016,257.6456,4689.0
2022-10-21 14:40:00,268.37,268.49,267.97,267.97,8914.0,257.588,257.7032,257.2041,257.2041,8914.0
2022-10-21 14:45:00,267.97,268.24,267.81,268.13,6179.0,257.2041,257.4632,257.0505,257.3576,6179.0
2022-10-21 14:50:00,268.18,268.18,267.71,267.75,5266.0,257.4056,257.4056,256.9545,256.9929,5266.0
2022-10-21 14:55:00,267.76,268.44,267.74,268.28,13616.0,257.0025,257.6552,256.9833,257.5016,13616.0
2022-10-21 15:00:00,268.3,269.09,268.26,268.88,11708.0,257.5208,258.2791,257.4824,258.0775,11708.0
2022-10-21 15:05:00,268.82,269.05,268.64,268.93,5505.0,258.0199,258.2407,257.8471,258.1255,5505.0
2022-10-21 15:10:00,268.96,269.34,268.82,269.3,6620.0,258.1543,258.519,258.0199,258.4806,6620.0
2022-10-21 15:15:00,269.25,269.55,269.17,269.48,9476.0,258.4326,258.7206,258.3559,258.6534,9476.0
2022-10-21 15:20:00,269.43,269.59,269.23,269.55,9094.0,258.6054,258.759,258.4134,258.7206,9094.0
2022-10-21 15:25:00,269.56,269.85,269.55,269.75,5927.0,258.7302,259.0085,258.7206,258.9126,5927.0
2022-10-21 15:30:00,269.76,269.82,269.36,269.37,19524.0,258.9222,258.9797,258.5382,258.5478,19524.0
2022-10-21 15:35:00,269.43,269.7,269.14,269.7,14730.0,258.6054,258.8646,258.3271,258.8646,14730.0
2022-10-21 15:40:00,269.69,269.89,269.5,269.81,11591.0,258.855,259.0469,258.6726,258.9701,11591.0
2022-10-21 15:45:00,269.81,269.82,269.22,269.35,50274.0,258.9701,258.9797,258.4038,258.5286,50274.0
2022-10-21 15:50:00,269.2,269.76,269.12,269.48,55793.0,258.3846,258.9222,258.3079,258.6534,55793.0
2022-10-21 15:55:00,269.53,269.75,269.15,269.57,152602.0,258.7014,258.9126,258.3367,258.7398,152602.0
2022-10-24 09:30:00,272.77,273.49,270.82,271.54,63161.0,261.8112,262.5023,259.9396,260.6306,63161.0
2022-10-24 09:35:00,271.37,273.4,271.37,272.82,18470.0,260.4675,262.4159,260.4675,261.8592,18470.0
2022-10-24 09:40:00,272.94,272.94,271.68,272.17,20220.0,261.9744,261.9744,260.765,261.2353,20220.0
2022-10-24 09:45:00,272.62,274.92,272.6,273.12,18167.0,261.6672,263.8748,261.6481,262.1472,18167.0
2022-10-24 09:50:00,273.35,274.09,273.05,274.0,9506.0,262.3679,263.0782,262.08,262.9918,9506.0
2022-10-24 09:55:00,273.71,274.2,273.14,273.25,16520.0,262.7135,263.1838,262.1664,262.2719,16520.0
2022-10-24 10:00:00,273.31,273.38,271.31,271.31,15105.0,262.3295,262.3967,260.4099,260.4099,15105.0
2022-10-24 10:05:00,271.15,271.81,270.65,270.92,11123.0,260.2563,260.8898,259.7764,260.0355,11123.0
2022-10-24 10:10:00,270.76,272.05,270.72,272.05,12158.0,259.882,261.1201,259.8436,261.1201,12158.0
2022-10-24 10:15:00,271.78,271.78,271.0,271.31,11308.0,260.861,260.861,260.1123,260.4099,11308.0
2022-10-24 10:20:00,271.2,271.2,270.12,270.48,6644.0,260.3043,260.3043,259.2677,259.6132,6644.0
2022-10-24 10:25:00,270.47,271.38,270.31,271.38,13015.0,259.6036,260.4771,259.4501,260.4771,13015.0
2022-10-24 10:30:00,271.16,271.95,270.83,271.82,6708.0,260.2659,261.0242,259.9492,260.8994,6708.0
2022-10-24 10:35:00,271.95,272.68,271.82,272.4,13386.0,261.0242,261.7248,260.8994,261.4561,13386.0
2022-10-24 10:40:00,272.26,272.5,271.5,271.8,4128.0,261.3217,261.5521,260.5922,260.8802,4128.0
2022-10-24 10:45:00,271.89,271.97,271.42,271.61,7235.0,260.9666,261.0434,260.5155,260.6978,7235.0
2022-10-24 10:50:00,271.72,272.99,271.72,272.83,13617.0,260.8034,262.0224,260.8034,261.8688,13617.0
2022-10-24 10:55:00,272.84,272.93,272.21,272.8,9588.0,261.8784,261.9648,261.2737,261.84,9588.0
2022-10-24 11:00:00,272.76,272.89,272.4,272.41,6356.0,261.8016,261.9264,261.4561,261.4657,6356.0
2022-10-24 11:05:00,272.56,272.89,272.02,272.1,5067.0,261.6097,261.9264,261.0914,261.1681,5067.0
2022-10-24 11:10:00,272.25,272.72,272.12,272.72,4151.0,261.3121,261.7632,261.1873,261.7632,4151.0
2022-10-24 11:15:00,272.73,272.75,271.87,272.36,8984.0,261.7728,261.792,260.9474,261.4177,8984.0
2022-10-24 11:20:00,272.41,273.05,272.41,272.94,7593.0,261.4657,262.08,261.4657,261.9744,7593.0
2022-10-24 11:25:00,273.1,273.39,272.54,273.3,10526.0,262.128,262.4063,261.5905,262.3199,10526.0
2022-10-24 11:30:00,273.23,273.47,272.85,273.23,7243.0,262.2527,262.4831,261.888,262.2527,7243.0
2022-10-24 11:35:00,273.09,273.8,272.98,273.43,6131.0,262.1184,262.7998,262.0128,262.4447,6131.0
2022-10-24 11:40:00,273.49,273.87,273.31,273.42,19082.0,262.5023,262.867,262.3295,262.4351,19082.0
2022-10-24 11:45:00,273.54,273.59,272.92,273.55,12816.0,262.5503,262.5983,261.9552,262.5599,12816.0
2022-10-24 11:50:00,273.76,274.58,273.42,274.5,6852.0,262.7614,263.5485,262.4351,263.4717,6852.0
2022-10-24 11:55:00,274.39,274.63,274.14,274.46,9075.0,263.3661,263.5965,263.1262,263.4333,9075.0
2022-10-24 12:00:00,274.35,274.84,273.97,273.97,6061.0,263.3277,263.7981,262.963,262.963,6061.0
2022-10-24 12:05:00,274.0,274.46,273.81,274.0,6734.0,262.9918,263.4333,262.8094,262.9918,6734.0
2022-10-24 12:10:00,274.14,274.32,274.06,274.2,5983.0,263.1262,263.2989,263.0494,263.1838,5983.0
2022-10-24 12:15:00,274.24,274.81,273.99,274.67,6935.0,263.2222,263.7693,262.9822,263.6349,6935.0
2022-10-24 12:20:00,274.55,274.67,274.22,274.46,8091.0,263.5197,263.6349,263.203,263.4333,8091.0
2022-10-24 12:25:00,274.46,274.66,274.11,274.21,8891.0,263.4333,263.6253,263.0974,263.1934,8891.0
2022-10-24 12:30:00,274.29,274.29,273.79,274.18,9423.0,263.2702,263.2702,262.7902,263.1646,9423.0
2022-10-24 12:35:00,273.93,274.56,273.92,274.21,11565.0,262.9246,263.5293,262.915,263.1934,11565.0
2022-10-24 12:40:00,274.11,274.41,273.7,274.34,55948.0,263.0974,263.3853,262.7039,263.3181,55948.0
2022-10-24 12:45:00,274.41,274.57,274.18,274.42,12389.0,263.3853,263.5389,263.1646,263.3949,12389.0
2022-10-24 12:50:00,274.48,274.81,274.43,274.81,9008.0,263.4525,263.7693,263.4045,263.7693,9008.0
2022-10-24 12:55:00,274.79,274.79,274.2,274.22,11619.0,263.7501,263.7501,263.1838,263.203,11619.0
2022-10-24 13:00:00,274.26,274.37,274.12,274.37,7109.0,263.2414,263.3469,263.107,263.3469,7109.0
2022-10-24 13:05:00,274.46,274.78,274.2,274.78,5107.0,263.4333,263.7405,263.1838,263.7405,5107.0
2022-10-24 13:10:00,274.73,274.73,274.07,274.25,8522.0,263.6925,263.6925,263.059,263.2318,8522.0
2022-10-24 13:15:00,274.19,274.35,274.02,274.12,6952.0,263.1742,263.3277,263.011,263.107,6952.0
2022-10-24 13:20:00,274.12,274.21,273.93,274.0,13630.0,263.107,263.1934,262.9246,262.9918,13630.0
2022-10-24 13:25:00,274.0,274.26,273.65,273.82,17362.0,262.9918,263.2414,262.6559,262.819,17362.0
2022-10-24 13:30:00,273.79,274.09,273.47,274.06,6706.0,262.7902,263.0782,262.4831,263.0494,6706.0
2022-10-24 13:35:00,274.06,274.25,273.86,274.25,5808.0,263.0494,263.2318,262.8574,263.2318,5808.0
2022-10-24 13:40:00,274.15,274.51,274.15,274.44,5853.0,263.1358,263.4813,263.1358,263.4141,5853.0
2022-10-24 13:45:00,274.35,274.65,274.33,274.56,7157.0,263.3277,263.6157,263.3085,263.5293,7157.0
2022-10-24 13:50:00,274.5,274.6,274.25,274.6,2707.0,263.4717,263.5677,263.2318,263.5677,2707.0
2022-10-24 13:55:00,274.5,274.56,274.21,274.32,6272.0,263.4717,263.5293,263.1934,263.2989,6272.0
2022-10-24 14:00:00,274.22,274.88,274.14,274.78,11243.0,263.203,263.8364,263.1262,263.7405,11243.0
2022-10-24 14:05:00,274.77,275.38,274.75,275.27,10199.0,263.7309,264.3164,263.7117,264.2108,10199.0
2022-10-24 14:10:00,275.15,275.22,275.0,275.19,5138.0,264.0956,264.1628,263.9516,264.134,5138.0
2022-10-24 14:15:00,275.15,275.53,275.09,275.21,60137.0,264.0956,264.4603,264.038,264.1532,60137.0
2022-10-24 14:20:00,275.27,275.27,274.85,275.05,5759.0,264.2108,264.2108,263.8077,263.9996,5759.0
2022-10-24 14:25:00,275.11,275.46,275.05,275.22,8008.0,264.0572,264.3931,263.9996,264.1628,8008.0
2022-10-24 14:30:00,275.32,275.59,275.26,275.54,4955.0,264.2588,264.5179,264.2012,264.4699,4955.0
2022-10-24 14:35:00,275.47,275.72,275.32,275.67,5650.0,264.4027,264.6427,264.2588,264.5947,5650.0
2022-10-24 14:40:00,275.67,276.43,275.42,276.38,14598.0,264.5947,265.3242,264.3548,265.2762,14598.0
2022-10-24 14:45:00,276.4,276.59,276.27,276.59,6246.0,265.2954,265.4777,265.1706,265.4777,6246.0
2022-10-24 14:50:00,276.5,276.5,276.27,276.44,6660.0,265.3914,265.3914,265.1706,265.3338,6660.0
2022-10-24 14:55:00,276.44,276.75,276.31,276.66,11261.0,265.3338,265.6313,265.209,265.5449,11261.0
2022-10-24 15:00:00,276.7,276.83,276.51,276.7,9109.0,265.5833,265.7081,265.401,265.5833,9109.0
2022-10-24 15:05:00,276.78,276.78,276.43,276.57,5847.0,265.6601,265.6601,265.3242,265.4586,5847.0
2022-10-24 15:10:00,276.61,276.94,276.46,276.48,18136.0,265.4969,265.8137,265.353,265.3722,18136.0
2022-10-24 15:15:00,276.56,276.61,276.37,276.49,27544.0,265.449,265.4969,265.2666,265.3818,27544.0
2022-10-24 15:20:00,276.49,276.49,275.87,276.09,19580.0,265.3818,265.3818,264.7867,264.9978,19580.0
2022-10-24 15:25:00,276.06,276.15,275.75,275.84,19211.0,264.969,265.0554,264.6715,264.7579,19211.0
2022-10-24 15:30:00,275.8,275.91,275.6,275.79,14797.0,264.7195,264.8251,264.5275,264.7099,14797.0
2022-10-24 15:35:00,275.83,275.83,275.23,275.3,24068.0,264.7483,264.7483,264.1724,264.2396,24068.0
2022-10-24 15:40:00,275.31,275.66,275.23,275.3,19254.0,264.2492,264.5851,264.1724,264.2396,19254.0
2022-10-24 15:45:00,275.25,275.45,275.14,275.25,18746.0,264.1916,264.3835,264.086,264.1916,18746.0
2022-10-24 15:50:00,275.32,275.5,274.81,274.85,35350.0,264.2588,264.4315,263.7693,263.8077,35350.0
2022-10-24 15:55:00,274.77,275.55,274.77,275.35,83997.0,263.7309,264.4795,263.7309,264.2876,83997.0
2022-10-25 09:30:00,275.49,278.0,275.49,277.33,62429.0,264.4219,266.8311,264.4219,266.188,62429.0
2022-10-25 09:35:00,277.38,277.82,276.27,276.35,13672.0,266.236,266.6583,265.1706,265.2474,13672.0
2022-10-25 09:40:00,276.56,277.27,276.21,277.17,12203.0,265.449,266.1304,265.113,266.0344,12203.0
2022-10-25 09:45:00,277.3,278.83,277.29,278.63,14951.0,266.1592,267.6278,266.1496,267.4358,14951.0
2022-10-25 09:50:00,278.61,279.21,278.12,279.06,28955.0,267.4166,267.9925,266.9463,267.8485,28955.0
2022-10-25 09:55:00,279.0,279.35,278.48,278.64,10528.0,267.7909,268.1269,267.2918,267.4454,10528.0
2022-10-25 10:00:00,278.8,278.91,278.12,278.26,11573.0,267.599,267.7045,266.9463,267.0807,11573.0
2022-10-25 10:05:00,278.06,278.11,277.61,278.06,8421.0,266.8887,266.9367,266.4568,266.8887,8421.0
2022-10-25 10:10:00,278.06,278.06,277.44,277.59,8787.0,266.8887,266.8887,266.2936,266.4376,8787.0
2022-10-25 10:15:00,277.65,278.07,277.52,277.9,8263.0,266.4952,266.8983,266.3704,266.7351,8263.0
2022-10-25 10:20:00,277.86,278.06,277.59,278.0,6667.0,266.6967,266.8887,266.4376,266.8311,6667.0
2022-10-25 10:25:00,278.19,278.6,277.99,278.26,5772.0,267.0135,267.407,266.8215,267.0807,5772.0
2022-10-25 10:30:00,278.38,278.61,278.12,278.53,5430.0,267.1958,267.4166,266.9463,267.3398,5430.0
2022-10-25 10:35:00,278.4,278.48,277.96,278.24,9434.0,267.215,267.2918,266.7927,267.0615,9434.0
2022-10-25 10:40:00,278.12,278.59,278.04,278.27,3976.0,266.9463,267.3974,266.8695,267.0903,3976.0
2022-10-25 10:45:00,278.38,279.41,278.27,279.41,15036.0,267.1958,268.1845,267.0903,268.1845,15036.0
2022-10-25 10:50:00,279.34,279.59,279.26,279.43,6083.0,268.1173,268.3572,268.0405,268.2036,6083.0
2022-10-25 10:55:00,279.41,279.41,278.49,278.57,8989.0,268.1845,268.1845,267.3014,267.3782,8989.0
2022-10-25 11:00:00,278.39,278.64,278.11,278.64,8819.0,267.2054,267.4454,266.9367,267.4454,8819.0
2022-10-25 11:05:00,278.52,278.91,278.25,278.85,10138.0,267.3302,267.7045,267.0711,267.647,10138.0
2022-10-25 11:10:00,278.82,278.88,278.38,278.81,4114.0,267.6182,267.6757,267.1958,267.6086,4114.0
2022-10-25 11:15:00,278.75,279.15,278.74,279.06,6144.0,267.551,267.9349,267.5414,267.8485,6144.0
2022-10-25 11:20:00,279.24,279.26,278.95,279.06,5842.0,268.0213,268.0405,267.7429,267.8485,5842.0
2022-10-25 11:25:00,279.2,279.22,279.03,279.14,4473.0,267.9829,268.0021,267.8197,267.9253,4473.0
2022-10-25 11:30:00,279.17,279.27,278.98,279.16,20832.0,267.9541,268.0501,267.7717,267.9445,20832.0
2022-10-25 11:35:00,279.15,279.61,279.0,279.55,18924.0,267.9349,268.3764,267.7909,268.3188,18924.0
2022-10-25 11:40:00,279.66,279.66,279.05,279.42,5757.0,268.4244,268.4244,267.8389,268.1941,5757.0
2022-10-25 11:45:00,279.4,279.57,279.24,279.45,9377.0,268.1749,268.338,268.0213,268.2228,9377.0
2022-10-25 11:50:00,279.33,279.53,279.33,279.47,9422.0,268.1077,268.2996,268.1077,268.242,9422.0
2022-10-25 11:55:00,279.47,279.47,279.11,279.15,4943.0,268.242,268.242,267.8965,267.9349,4943.0
2022-10-25 12:00:00,279.07,279.31,278.8,278.83,16819.0,267.8581,268.0885,267.599,267.6278,16819.0
2022-10-25 12:05:00,278.94,279.84,278.78,279.84,12083.0,267.7333,268.5972,267.5798,268.5972,12083.0
2022-10-25 12:10:00,279.79,279.9,279.67,279.9,2958.0,268.5492,268.6548,268.434,268.6548,2958.0
2022-10-25 12:15:00,279.95,280.34,279.8,280.33,7362.0,268.7028,269.0771,268.5588,269.0675,7362.0
2022-10-25 12:20:00,280.36,280.4,279.68,279.9,6286.0,269.0963,269.1347,268.4436,268.6548,6286.0
2022-10-25 12:25:00,279.85,279.85,279.59,279.6,5188.0,268.6068,268.6068,268.3572,268.3668,5188.0
2022-10-25 12:30:00,279.75,279.84,279.56,279.56,4541.0,268.5108,268.5972,268.3284,268.3284,4541.0
2022-10-25 12:35:00,279.44,279.7,279.34,279.47,6161.0,268.2132,268.4628,268.1173,268.242,6161.0
2022-10-25 12:40:00,279.41,279.69,279.4,279.58,5775.0,268.1845,268.4532,268.1749,268.3476,5775.0
2022-10-25 12:45:00,279.63,279.73,279.3,279.46,6520.0,268.3956,268.4916,268.0789,268.2324,6520.0
2022-10-25 12:50:00,279.38,279.41,279.16,279.16,3334.0,268.1557,268.1845,267.9445,267.9445,3334.0
2022-10-25 12:55:00,279.07,279.27,278.78,278.85,3757.0,267.8581,268.0501,267.5798,267.647,3757.0
2022-10-25 13:00:00,278.92,279.36,278.75,278.89,9951.0,267.7141,268.1365,267.551,267.6853,9951.0
2022-10-25 13:05:00,278.88,279.55,278.73,279.35,10131.0,267.6757,268.3188,267.5318,268.1269,10131.0
2022-10-25 13:10:00,279.26,279.45,278.87,278.88,25374.0,268.0405,268.2228,267.6661,267.6757,25374.0
2022-10-25 13:15:00,278.88,279.2,278.66,279.06,9216.0,267.6757,267.9829,267.4646,267.8485,9216.0
2022-10-25 13:20:00,279.02,279.02,278.79,278.93,1687.0,267.8101,267.8101,267.5894,267.7237,1687.0
2022-10-25 13:25:00,278.95,279.33,278.88,279.29,3470.0,267.7429,268.1077,267.6757,268.0693,3470.0
2022-10-25 13:30:00,279.34,279.7,279.34,279.5,5599.0,268.1173,268.4628,268.1173,268.2708,5599.0
2022-10-25 13:35:00,279.46,279.57,279.19,279.19,4160.0,268.2324,268.338,267.9733,267.9733,4160.0
2022-10-25 13:40:00,279.27,279.44,279.18,279.44,3790.0,268.0501,268.2132,267.9637,268.2132,3790.0
2022-10-25 13:45:00,279.36,279.39,279.14,279.32,4582.0,268.1365,268.1653,267.9253,268.0981,4582.0
2022-10-25 13:50:00,279.33,279.63,279.17,279.56,7443.0,268.1077,268.3956,267.9541,268.3284,7443.0
2022-10-25 13:55:00,279.67,279.72,279.54,279.61,4354.0,268.434,268.482,268.3092,268.3764,4354.0
2022-10-25 14:00:00,279.63,279.93,279.63,279.87,5053.0,268.3956,268.6836,268.3956,268.626,5053.0
2022-10-25 14:05:00,279.91,280.14,279.54,280.02,9005.0,268.6644,268.8851,268.3092,268.7699,9005.0
2022-10-25 14:10:00,279.97,280.38,279.97,280.15,8266.0,268.722,269.1155,268.722,268.8947,8266.0
2022-10-25 14:15:00,280.19,280.57,280.19,280.47,6420.0,268.9331,269.2978,268.9331,269.2019,6420.0
2022-10-25 14:20:00,280.38,280.48,280.16,280.48,3793.0,269.1155,269.2115,268.9043,269.2115,3793.0
2022-10-25 14:25:00,280.42,280.43,280.18,280.29,3711.0,269.1539,269.1635,268.9235,269.0291,3711.0
2022-10-25 14:30:00,280.24,280.67,280.22,280.63,5152.0,268.9811,269.3938,268.9619,269.3554,5152.0
2022-10-25 14:35:00,280.69,280.7,280.42,280.51,3901.0,269.413,269.4226,269.1539,269.2403,3901.0
2022-10-25 14:40:00,280.51,280.79,280.23,280.39,18330.0,269.2403,269.509,268.9715,269.1251,18330.0
2022-10-25 14:45:00,280.34,280.35,280.16,280.33,7095.0,269.0771,269.0867,268.9043,269.0675,7095.0
2022-10-25 14:50:00,280.35,280.49,280.29,280.47,5503.0,269.0867,269.2211,269.0291,269.2019,5503.0
2022-10-25 14:55:00,280.46,280.48,280.11,280.25,13805.0,269.1923,269.2115,268.8563,268.9907,13805.0
2022-10-25 15:00:00,280.13,280.47,280.13,280.47,5998.0,268.8755,269.2019,268.8755,269.2019,5998.0
2022-10-25 15:05:00,280.42,280.54,280.34,280.4,7025.0,269.1539,269.2691,269.0771,269.1347,7025.0
2022-10-25 15:10:00,280.3,280.53,280.29,280.48,4393.0,269.0387,269.2595,269.0291,269.2115,4393.0
2022-10-25 15:15:00,280.47,280.47,280.12,280.31,7590.0,269.2019,269.2019,268.8659,269.0483,7590.0
2022-10-25 15:20:00,280.31,280.59,280.16,280.59,12396.0,269.0483,269.317,268.9043,269.317,12396.0
2022-10-25 15:25:00,280.65,280.99,280.64,280.78,8650.0,269.3746,269.701,269.365,269.4994,8650.0
2022-10-25 15:30:00,280.88,281.15,280.74,280.99,17594.0,269.5954,269.8545,269.461,269.701,17594.0
2022-10-25 15:35:00,280.82,280.91,280.67,280.85,11956.0,269.5378,269.6242,269.3938,269.5666,11956.0
2022-10-25 15:40:00,280.85,280.95,280.63,280.85,19230.0,269.5666,269.6626,269.3554,269.5666,19230.0
2022-10-25 15:45:00,280.81,280.88,280.58,280.78,23081.0,269.5282,269.5954,269.3074,269.4994,23081.0
2022-10-25 15:50:00,280.84,281.08,280.58,280.62,34134.0,269.557,269.7874,269.3074,269.3458,34134.0
2022-10-25 15:55:00,280.56,280.78,280.37,280.71,99842.0,269.2883,269.4994,269.1059,269.4322,99842.0
2022-10-26 09:30:00,278.0,280.94,277.99,280.42,74876.0,266.8311,269.653,266.8215,269.1539,74876.0
2022-10-26 09:35:00,279.97,279.97,278.43,278.93,35967.0,268.722,268.722,267.2438,267.7237,35967.0
2022-10-26 09:40:00,279.47,279.61,278.59,278.78,29849.0,268.242,268.3764,267.3974,267.5798,29849.0
2022-10-26 09:45:00,278.7,279.24,278.53,278.7,17408.0,267.503,268.0213,267.3398,267.503,17408.0
2022-10-26 09:50:00,278.76,279.13,278.01,278.42,33461.0,267.5606,267.9157,266.8407,267.2342,33461.0
2022-10-26 09:55:00,278.4,279.2,278.27,278.27,15275.0,267.215,267.9829,267.0903,267.0903,15275.0
2022-10-26 10:00:00,278.53,280.3,278.42,279.39,19088.0,267.3398,269.0387,267.2342,268.1653,19088.0
2022-10-26 10:05:00,279.3,280.16,279.28,280.04,6574.0,268.0789,268.9043,268.0597,268.7891,6574.0
2022-10-26 10:10:00,280.39,280.8,279.79,280.61,8189.0,269.1251,269.5186,268.5492,269.3362,8189.0
2022-10-26 10:15:00,280.63,281.0,280.13,281.0,7987.0,269.3554,269.7106,268.8755,269.7106,7987.0
2022-10-26 10:20:00,280.92,281.0,280.36,280.36,10386.0,269.6338,269.7106,269.0963,269.0963,10386.0
2022-10-26 10:25:00,280.4,281.34,280.23,281.14,6318.0,269.1347,270.0369,268.9715,269.8449,6318.0
2022-10-26 10:30:00,281.07,281.26,280.69,281.06,5485.0,269.7778,269.9601,269.413,269.7682,5485.0
2022-10-26 10:35:00,280.97,281.85,280.83,281.77,4549.0,269.6818,270.5264,269.5474,270.4496,4549.0
2022-10-26 10:40:00,281.67,282.31,281.67,282.29,6006.0,270.3537,270.9679,270.3537,270.9487,6006.0
2022-10-26 10:45:00,282.1,282.7,281.94,282.43,8362.0,270.7664,271.3423,270.6128,271.0831,8362.0
2022-10-26 10:50:00,282.34,282.4,282.01,282.22,8427.0,270.9967,271.0543,270.68,270.8816,8427.0
2022-10-26 10:55:00,282.08,282.21,281.68,281.69,7102.0,270.7472,270.872,270.3633,270.3729,7102.0
2022-10-26 11:00:00,281.82,283.02,281.81,282.67,8747.0,270.4976,271.6494,270.488,271.3135,8747.0
2022-10-26 11:05:00,282.53,283.24,282.47,282.98,6733.0,271.1791,271.8606,271.1215,271.611,6733.0
2022-10-26 11:10:00,282.8,283.18,282.5,283.09,8271.0,271.4383,271.803,271.1503,271.7166,8271.0
2022-10-26 11:15:00,283.13,283.2,282.74,283.13,5125.0,271.755,271.8222,271.3807,271.755,5125.0
2022-10-26 11:20:00,283.08,283.21,282.65,282.93,6762.0,271.707,271.8318,271.2943,271.563,6762.0
2022-10-26 11:25:00,283.02,283.12,282.7,282.98,6133.0,271.6494,271.7454,271.3423,271.611,6133.0
2022-10-26 11:30:00,282.85,283.35,282.78,283.1,11806.0,271.4862,271.9662,271.4191,271.7262,11806.0
2022-10-26 11:35:00,282.97,283.54,282.75,283.36,4412.0,271.6014,272.1485,271.3903,271.9758,4412.0
2022-10-26 11:40:00,283.36,283.63,283.21,283.23,4548.0,271.9758,272.2349,271.8318,271.851,4548.0
2022-10-26 11:45:00,283.19,283.19,282.83,282.97,3663.0,271.8126,271.8126,271.4671,271.6014,3663.0
2022-10-26 11:50:00,283.0,283.0,282.75,282.75,11050.0,271.6302,271.6302,271.3903,271.3903,11050.0
2022-10-26 11:55:00,282.64,282.93,282.64,282.85,5287.0,271.2847,271.563,271.2847,271.4862,5287.0
2022-10-26 12:00:00,282.88,283.12,282.71,282.94,8304.0,271.515,271.7454,271.3519,271.5726,8304.0
2022-10-26 12:05:00,282.85,282.85,282.15,282.31,7928.0,271.4862,271.4862,270.8144,270.9679,7928.0
2022-10-26 12:10:00,282.39,282.76,282.28,282.47,6580.0,271.0447,271.3999,270.9391,271.1215,6580.0
2022-10-26 12:15:00,282.42,282.44,281.98,282.21,6129.0,271.0735,271.0927,270.6512,270.872,6129.0
2022-10-26 12:20:00,282.36,282.58,282.06,282.1,3894.0,271.0159,271.2271,270.728,270.7664,3894.0
2022-10-26 12:25:00,282.06,282.14,281.53,281.84,5115.0,270.728,270.8048,270.2193,270.5168,5115.0
2022-10-26 12:30:00,281.83,282.2,281.74,281.82,8038.0,270.5072,270.8624,270.4208,270.4976,8038.0
2022-10-26 12:35:00,281.93,282.1,281.5,281.57,6391.0,270.6032,270.7664,270.1905,270.2577,6391.0
2022-10-26 12:40:00,281.57,281.74,281.34,281.6,7969.0,270.2577,270.4208,270.0369,270.2865,7969.0
2022-10-26 12:45:00,281.52,281.8,281.28,281.34,5344.0,270.2097,270.4784,269.9793,270.0369,5344.0
2022-10-26 12:50:00,281.37,281.47,281.2,281.3,6114.0,270.0657,270.1617,269.9025,269.9985,6114.0
2022-10-26 12:55:00,281.38,281.38,280.58,280.72,3065.0,270.0753,270.0753,269.3074,269.4418,3065.0
2022-10-26 13:00:00,280.63,280.7,280.18,280.54,8200.0,269.3554,269.4226,268.9235,269.2691,8200.0
2022-10-26 13:05:00,280.47,280.72,280.06,280.59,30748.0,269.2019,269.4418,268.8083,269.317,30748.0
2022-10-26 13:10:00,280.68,280.7,279.96,279.96,6712.0,269.4034,269.4226,268.7124,268.7124,6712.0
2022-10-26 13:15:00,280.03,280.07,279.57,279.76,7155.0,268.7795,268.8179,268.338,268.5204,7155.0
2022-10-26 13:20:00,279.81,279.93,279.2,279.45,9445.0,268.5684,268.6836,267.9829,268.2228,9445.0
2022-10-26 13:25:00,279.41,279.41,278.94,278.94,10771.0,268.1845,268.1845,267.7333,267.7333,10771.0
2022-10-26 13:30:00,279.06,279.15,278.51,278.72,9090.0,267.8485,267.9349,267.3206,267.5222,9090.0
2022-10-26 13:35:00,278.84,279.08,278.67,278.88,10337.0,267.6374,267.8677,267.4742,267.6757,10337.0
2022-10-26 13:40:00,278.97,279.46,278.96,279.18,10193.0,267.7621,268.2324,267.7525,267.9637,10193.0
2022-10-26 13:45:00,279.27,279.29,279.06,279.17,5903.0,268.0501,268.0693,267.8485,267.9541,5903.0
2022-10-26 13:50:00,279.24,279.58,279.18,279.56,9842.0,268.0213,268.3476,267.9637,268.3284,9842.0
2022-10-26 13:55:00,279.57,279.76,279.27,279.67,10876.0,268.338,268.5204,268.0501,268.434,10876.0
2022-10-26 14:00:00,279.61,280.06,279.61,279.99,8862.0,268.3764,268.8083,268.3764,268.7412,8862.0
2022-10-26 14:05:00,280.08,280.12,279.88,279.98,4412.0,268.8275,268.8659,268.6356,268.7316,4412.0
2022-10-26 14:10:00,279.98,280.29,279.89,280.2,18721.0,268.7316,269.0291,268.6452,268.9427,18721.0
2022-10-26 14:15:00,280.2,280.21,279.89,279.89,11507.0,268.9427,268.9523,268.6452,268.6452,11507.0
2022-10-26 14:20:00,279.79,279.79,279.42,279.52,3084.0,268.5492,268.5492,268.1941,268.29,3084.0
2022-10-26 14:25:00,279.7,279.8,279.27,279.27,2487.0,268.4628,268.5588,268.0501,268.0501,2487.0
2022-10-26 14:30:00,279.37,279.43,279.27,279.34,4251.0,268.1461,268.2036,268.0501,268.1173,4251.0
2022-10-26 14:35:00,279.27,279.86,279.27,279.76,5271.0,268.0501,268.6164,268.0501,268.5204,5271.0
2022-10-26 14:40:00,279.75,279.75,279.0,279.01,12384.0,268.5108,268.5108,267.7909,267.8005,12384.0
2022-10-26 14:45:00,279.01,279.31,278.99,279.27,5530.0,267.8005,268.0885,267.7813,268.0501,5530.0
2022-10-26 14:50:00,279.22,279.25,278.96,279.15,5525.0,268.0021,268.0309,267.7525,267.9349,5525.0
2022-10-26 14:55:00,279.12,279.39,278.93,279.26,5337.0,267.9061,268.1653,267.7237,268.0405,5337.0
2022-10-26 15:00:00,279.2,279.2,278.59,278.59,5463.0,267.9829,267.9829,267.3974,267.3974,5463.0
2022-10-26 15:05:00,278.69,279.12,278.65,279.05,6680.0,267.4934,267.9061,267.455,267.8389,6680.0
2022-10-26 15:10:00,278.97,279.42,278.81,279.36,12922.0,267.7621,268.1941,267.6086,268.1365,12922.0
2022-10-26 15:15:00,279.42,280.05,279.42,279.97,12770.0,268.1941,268.7987,268.1941,268.722,12770.0
2022-10-26 15:20:00,279.97,280.03,279.53,279.64,10259.0,268.722,268.7795,268.2996,268.4052,10259.0
2022-10-26 15:25:00,279.67,279.84,279.2,279.59,14459.0,268.434,268.5972,267.9829,268.3572,14459.0
2022-10-26 15:30:00,279.59,280.12,279.58,279.81,13288.0,268.3572,268.8659,268.3476,268.5684,13288.0
2022-10-26 15:35:00,279.81,279.99,279.67,279.81,13052.0,268.5684,268.7412,268.434,268.5684,13052.0
2022-10-26 15:40:00,280.0,280.38,279.96,280.19,22514.0,268.7507,269.1155,268.7124,268.9331,22514.0
2022-10-26 15:45:00,280.15,280.32,279.91,280.11,22897.0,268.8947,269.0579,268.6644,268.8563,22897.0
2022-10-26 15:50:00,280.02,280.27,279.67,280.23,24625.0,268.7699,269.0099,268.434,268.9715,24625.0
2022-10-26 15:55:00,280.26,280.28,279.55,279.8,75021.0,269.0003,269.0195,268.3188,268.5588,75021.0
2022-10-27 09:30:00,281.18,281.61,280.03,280.32,34045.0,269.8833,270.2961,268.7795,269.0579,34045.0
2022-10-27 09:35:00,280.55,281.36,280.14,280.52,21569.0,269.2787,270.0561,268.8851,269.2499,21569.0
2022-10-27 09:40:00,280.71,280.82,279.75,280.35,19778.0,269.4322,269.5378,268.5108,269.0867,19778.0
2022-10-27 09:45:00,280.44,280.52,279.78,279.83,25699.0,269.1731,269.2499,268.5396,268.5876,25699.0
2022-10-27 09:50:00,279.85,279.85,278.71,279.07,9107.0,268.6068,268.6068,267.5126,267.8581,9107.0
2022-10-27 09:55:00,278.86,279.56,278.54,279.53,14213.0,267.6565,268.3284,267.3494,268.2996,14213.0
2022-10-27 10:00:00,279.2,280.18,279.2,280.14,8086.0,267.9829,268.9235,267.9829,268.8851,8086.0
2022-10-27 10:05:00,280.15,281.24,280.15,280.75,7452.0,268.8947,269.9409,268.8947,269.4706,7452.0
2022-10-27 10:10:00,280.64,282.34,280.36,281.85,6329.0,269.365,270.9967,269.0963,270.5264,6329.0
2022-10-27 10:15:00,281.85,282.44,281.68,282.26,14771.0,270.5264,271.0927,270.3633,270.92,14771.0
2022-10-27 10:20:00,282.42,282.65,282.18,282.41,17951.0,271.0735,271.2943,270.8432,271.0639,17951.0
2022-10-27 10:25:00,282.31,282.75,282.05,282.46,9770.0,270.9679,271.3903,270.7184,271.1119,9770.0
2022-10-27 10:30:00,282.31,282.8,282.14,282.26,9132.0,270.9679,271.4383,270.8048,270.92,9132.0
2022-10-27 10:35:00,282.02,282.25,281.34,281.34,9670.0,270.6896,270.9104,270.0369,270.0369,9670.0
2022-10-27 10:40:00,281.6,281.73,281.13,281.32,5470.0,270.2865,270.4112,269.8354,270.0177,5470.0
2022-10-27 10:45:00,281.08,281.54,281.0,281.05,6769.0,269.7874,270.2289,269.7106,269.7586,6769.0
2022-10-27 10:50:00,281.27,281.92,281.14,281.91,3818.0,269.9697,270.5936,269.8449,270.584,3818.0
2022-10-27 10:55:00,281.77,281.84,280.72,280.72,6012.0,270.4496,270.5168,269.4418,269.4418,6012.0
2022-10-27 11:00:00,280.63,281.42,280.62,281.13,2457.0,269.3554,270.1137,269.3458,269.8354,2457.0
2022-10-27 11:05:00,281.08,281.4,280.95,281.36,3484.0,269.7874,270.0945,269.6626,270.0561,3484.0
2022-10-27 11:10:00,281.46,281.79,281.16,281.28,4656.0,270.1521,270.4688,269.8641,269.9793,4656.0
2022-10-27 11:15:00,281.28,281.28,280.73,280.78,5630.0,269.9793,269.9793,269.4514,269.4994,5630.0
2022-10-27 11:20:00,281.03,281.58,281.03,281.58,2434.0,269.7394,270.2673,269.7394,270.2673,2434.0
2022-10-27 11:25:00,281.41,281.51,280.96,281.03,5455.0,270.1041,270.2001,269.6722,269.7394,5455.0
2022-10-27 11:30:00,281.03,281.39,280.53,280.8,14342.0,269.7394,270.0849,269.2595,269.5186,14342.0
2022-10-27 11:35:00,281.01,281.35,280.11,280.37,2462.0,269.7202,270.0465,268.8563,269.1059,2462.0
2022-10-27 11:40:00,280.05,280.35,279.99,280.19,4603.0,268.7987,269.0867,268.7412,268.9331,4603.0
2022-10-27 11:45:00,280.05,280.5,279.96,280.5,3443.0,268.7987,269.2307,268.7124,269.2307,3443.0
2022-10-27 11:50:00,280.43,280.51,279.76,279.79,12329.0,269.1635,269.2403,268.5204,268.5492,12329.0
2022-10-27 11:55:00,279.72,279.99,279.48,279.74,7973.0,268.482,268.7412,268.2516,268.5012,7973.0
2022-10-27 12:00:00,279.85,280.63,279.64,280.57,9188.0,268.6068,269.3554,268.4052,269.2978,9188.0
2022-10-27 12:05:00,280.39,281.04,280.39,280.69,3105.0,269.1251,269.749,269.1251,269.413,3105.0
2022-10-27 12:10:00,280.59,280.73,280.54,280.68,2860.0,269.317,269.4514,269.2691,269.4034,2860.0
2022-10-27 12:15:00,280.72,280.79,280.09,280.09,11988.0,269.4418,269.509,268.8371,268.8371,11988.0
2022-10-27 12:20:00,279.94,280.2,279.62,280.1,7235.0,268.6932,268.9427,268.386,268.8467,7235.0
2022-10-27 12:25:00,280.1,280.21,279.23,279.23,5314.0,268.8467,268.9523,268.0117,268.0117,5314.0
2022-10-27 12:30:00,279.34,279.97,279.23,279.83,7267.0,268.1173,268.722,268.0117,268.5876,7267.0
2022-10-27 12:35:00,279.94,280.01,279.65,279.79,14377.0,268.6932,268.7603,268.4148,268.5492,14377.0
2022-10-27 12:40:00,279.7,280.17,279.7,280.04,9765.0,268.4628,268.9139,268.4628,268.7891,9765.0
2022-10-27 12:45:00,280.16,280.67,280.07,280.53,5380.0,268.9043,269.3938,268.8179,269.2595,5380.0
2022-10-27 12:50:00,280.45,280.49,280.08,280.36,14979.0,269.1827,269.2211,268.8275,269.0963,14979.0
2022-10-27 12:55:00,280.42,280.5,280.12,280.36,7418.0,269.1539,269.2307,268.8659,269.0963,7418.0
2022-10-27 13:00:00,280.32,280.41,279.85,280.26,5532.0,269.0579,269.1443,268.6068,269.0003,5532.0
2022-10-27 13:05:00,280.39,281.14,280.39,281.14,9892.0,269.1251,269.8449,269.1251,269.8449,9892.0
2022-10-27 13:10:00,281.07,281.08,280.85,280.99,6142.0,269.7778,269.7874,269.5666,269.701,6142.0
2022-10-27 13:15:00,280.99,281.13,280.59,281.13,8279.0,269.701,269.8354,269.317,269.8354,8279.0
2022-10-27 13:20:00,281.07,281.36,280.95,281.08,5986.0,269.7778,270.0561,269.6626,269.7874,5986.0
2022-10-27 13:25:00,281.1,281.1,280.74,280.85,9132.0,269.8066,269.8066,269.461,269.5666,9132.0
2022-10-27 13:30:00,280.88,281.06,280.47,280.49,4206.0,269.5954,269.7682,269.2019,269.2211,4206.0
2022-10-27 13:35:00,280.57,280.72,280.27,280.3,4494.0,269.2978,269.4418,269.0099,269.0387,4494.0
2022-10-27 13:40:00,280.12,280.51,280.12,280.18,3705.0,268.8659,269.2403,268.8659,268.9235,3705.0
2022-10-27 13:45:00,280.12,280.33,279.79,279.89,5557.0,268.8659,269.0675,268.5492,268.6452,5557.0
2022-10-27 13:50:00,279.8,279.93,279.66,279.88,3521.0,268.5588,268.6836,268.4244,268.6356,3521.0
2022-10-27 13:55:00,279.84,280.05,279.54,279.62,6373.0,268.5972,268.7987,268.3092,268.386,6373.0
2022-10-27 14:00:00,279.68,279.94,279.68,279.8,10252.0,268.4436,268.6932,268.4436,268.5588,10252.0
2022-10-27 14:05:00,279.79,279.83,279.47,279.48,5211.0,268.5492,268.5876,268.242,268.2516,5211.0
2022-10-27 14:10:00,279.54,279.64,279.24,279.49,7506.0,268.3092,268.4052,268.0213,268.2612,7506.0
2022-10-27 14:15:00,279.49,279.79,279.44,279.69,5478.0,268.2612,268.5492,268.2132,268.4532,5478.0
2022-10-27 14:20:00,279.58,279.88,279.54,279.88,5095.0,268.3476,268.6356,268.3092,268.6356,5095.0
2022-10-27 14:25:00,279.81,279.92,279.64,279.64,8631.0,268.5684,268.674,268.4052,268.4052,8631.0
2022-10-27 14:30:00,279.66,279.84,279.56,279.8,6487.0,268.4244,268.5972,268.3284,268.5588,6487.0
2022-10-27 14:35:00,279.75,279.8,279.61,279.78,3144.0,268.5108,268.5588,268.3764,268.5396,3144.0
2022-10-27 14:40:00,279.78,279.89,279.41,279.58,8605.0,268.5396,268.6452,268.1845,268.3476,8605.0
2022-10-27 14:45:00,279.6,279.76,279.48,279.58,5852.0,268.3668,268.5204,268.2516,268.3476,5852.0
2022-10-27 14:50:00,279.6,279.93,279.5,279.8,7917.0,268.3668,268.6836,268.2708,268.5588,7917.0
2022-10-27 14:55:00,279.84,279.85,279.29,279.61,7809.0,268.5972,268.6068,268.0693,268.3764,7809.0
2022-10-27 15:00:00,279.61,279.94,279.57,279.85,16821.0,268.3764,268.6932,268.338,268.6068,16821.0
2022-10-27 15:05:00,279.83,280.04,278.97,279.01,9670.0,268.5876,268.7891,267.7621,267.8005,9670.0
2022-10-27 15:10:00,279.03,279.55,278.88,279.43,11321.0,267.8197,268.3188,267.6757,268.2036,11321.0
2022-10-27 15:15:00,279.43,279.8,279.43,279.68,14433.0,268.2036,268.5588,268.2036,268.4436,14433.0
2022-10-27 15:20:00,279.66,280.01,279.66,279.92,10325.0,268.4244,268.7603,268.4244,268.674,10325.0
2022-10-27 15:25:00,279.92,280.02,279.67,279.91,14082.0,268.674,268.7699,268.434,268.6644,14082.0
2022-10-27 15:30:00,279.85,280.39,279.68,280.27,14408.0,268.6068,269.1251,268.4436,269.0099,14408.0
2022-10-27 15:35:00,280.27,280.27,279.78,279.83,18390.0,269.0099,269.0099,268.5396,268.5876,18390.0
2022-10-27 15:40:00,279.83,280.08,279.69,279.88,13437.0,268.5876,268.8275,268.4532,268.6356,13437.0
2022-10-27 15:45:00,279.86,279.99,279.29,279.79,26640.0,268.6164,268.7412,268.0693,268.5492,26640.0
2022-10-27 15:50:00,279.74,279.93,278.59,278.71,42713.0,268.5012,268.6836,267.3974,267.5126,42713.0
2022-10-27 15:55:00,278.73,279.01,278.45,278.86,156765.0,267.5318,267.8005,267.263,267.6565,156765.0
2022-10-28 09:30:00,279.06,281.77,279.06,280.71,49037.0,267.8485,270.4496,267.8485,269.4322,49037.0
2022-10-28 09:35:00,280.69,281.33,280.57,281.12,18964.0,269.413,270.0273,269.2978,269.8258,18964.0
2022-10-28 09:40:00,281.22,282.25,281.0,281.9,13137.0,269.9217,270.9104,269.7106,270.5744,13137.0
2022-10-28 09:45:00,281.9,282.67,281.64,282.67,11390.0,270.5744,271.3135,270.3249,271.3135,11390.0
2022-10-28 09:50:00,282.4,282.77,281.92,282.13,12742.0,271.0543,271.4095,270.5936,270.7952,12742.0
2022-10-28 09:55:00,282.03,282.69,281.97,282.04,13141.0,270.6992,271.3327,270.6416,270.7088,13141.0
2022-10-28 10:00:00,282.04,283.16,281.26,281.56,11258.0,270.7088,271.7838,269.9601,270.2481,11258.0
2022-10-28 10:05:00,281.6,282.03,281.39,281.54,9541.0,270.2865,270.6992,270.0849,270.2289,9541.0
2022-10-28 10:10:00,281.56,281.56,280.47,281.34,34102.0,270.2481,270.2481,269.2019,270.0369,34102.0
2022-10-28 10:15:00,281.4,282.45,281.26,282.03,8493.0,270.0945,271.1023,269.9601,270.6992,8493.0
2022-10-28 10:20:00,282.18,282.57,281.96,282.45,7522.0,270.8432,271.2175,270.632,271.1023,7522.0
2022-10-28 10:25:00,282.45,283.86,282.43,283.65,23157.0,271.1023,272.4557,271.0831,272.2541,23157.0
2022-10-28 10:30:00,283.6,284.32,283.59,283.95,8273.0,272.2061,272.8972,272.1965,272.5421,8273.0
2022-10-28 10:35:00,283.91,284.35,283.77,284.17,7455.0,272.5037,272.926,272.3693,272.7532,7455.0
2022-10-28 10:40:00,284.1,284.79,283.97,284.69,7909.0,272.686,273.3483,272.5613,273.2523,7909.0
2022-10-28 10:45:00,284.69,285.44,284.67,285.33,9006.0,273.2523,273.9722,273.2331,273.8666,9006.0
2022-10-28 10:50:00,285.33,285.45,285.15,285.3,8859.0,273.8666,273.9818,273.6938,273.8378,8859.0
2022-10-28 10:55:00,285.31,285.37,285.04,285.22,7951.0,273.8474,273.905,273.5883,273.761,7951.0
2022-10-28 11:00:00,285.28,285.61,284.72,284.74,7496.0,273.8186,274.1354,273.2811,273.3003,7496.0
2022-10-28 11:05:00,284.71,285.01,284.42,284.95,4449.0,273.2715,273.5595,272.9932,273.5019,4449.0
2022-10-28 11:10:00,284.99,285.45,284.64,284.66,5337.0,273.5403,273.9818,273.2043,273.2235,5337.0
2022-10-28 11:15:00,284.64,284.88,284.4,284.7,3700.0,273.2043,273.4347,272.974,273.2619,3700.0
2022-10-28 11:20:00,284.82,284.96,284.57,284.72,9288.0,273.3771,273.5115,273.1371,273.2811,9288.0
2022-10-28 11:25:00,284.65,284.65,284.06,284.2,6084.0,273.2139,273.2139,272.6476,272.782,6084.0
2022-10-28 11:30:00,284.3,284.48,284.1,284.18,6320.0,272.878,273.0508,272.686,272.7628,6320.0
2022-10-28 11:35:00,284.11,284.58,284.05,284.48,9389.0,272.6956,273.1467,272.638,273.0508,9389.0
2022-10-28 11:40:00,284.41,284.81,283.45,284.74,37225.0,272.9836,273.3675,272.0621,273.3003,37225.0
2022-10-28 11:45:00,284.79,284.98,284.64,284.64,14764.0,273.3483,273.5307,273.2043,273.2043,14764.0
2022-10-28 11:50:00,284.63,284.86,284.47,284.64,6675.0,273.1947,273.4155,273.0412,273.2043,6675.0
2022-10-28 11:55:00,284.69,284.77,284.46,284.49,4842.0,273.2523,273.3291,273.0316,273.0604,4842.0
2022-10-28 12:00:00,284.47,284.75,284.29,284.35,10365.0,273.0412,273.3099,272.8684,272.926,10365.0
2022-10-28 12:05:00,284.21,284.35,283.8,283.94,12577.0,272.7916,272.926,272.3981,272.5325,12577.0
2022-10-28 12:10:00,283.86,284.43,283.82,284.43,12648.0,272.4557,273.0028,272.4173,273.0028,12648.0
2022-10-28 12:15:00,284.44,284.99,284.44,284.79,13112.0,273.0124,273.5403,273.0124,273.3483,13112.0
2022-10-28 12:20:00,284.85,285.45,284.82,285.37,9537.0,273.4059,273.9818,273.3771,273.905,9537.0
2022-10-28 12:25:00,285.42,285.5,285.16,285.22,9375.0,273.953,274.0298,273.7034,273.761,9375.0
2022-10-28 12:30:00,285.31,285.87,285.31,285.87,10179.0,273.8474,274.3849,273.8474,274.3849,10179.0
2022-10-28 12:35:00,285.88,286.1,285.61,285.61,8727.0,274.3945,274.6057,274.1354,274.1354,8727.0
2022-10-28 12:40:00,285.61,285.62,285.34,285.43,4023.0,274.1354,274.145,273.8762,273.9626,4023.0
2022-10-28 12:45:00,285.44,285.44,284.67,285.15,13525.0,273.9722,273.9722,273.2331,273.6938,13525.0
2022-10-28 12:50:00,285.33,285.58,285.23,285.57,4845.0,273.8666,274.1066,273.7706,274.097,4845.0
2022-10-28 12:55:00,285.41,285.41,284.68,284.98,14439.0,273.9434,273.9434,273.2427,273.5307,14439.0
2022-10-28 13:00:00,284.92,285.14,284.83,284.95,10753.0,273.4731,273.6842,273.3867,273.5019,10753.0
2022-10-28 13:05:00,284.95,285.26,284.83,285.14,13485.0,273.5019,273.7994,273.3867,273.6842,13485.0
2022-10-28 13:10:00,285.2,285.36,285.11,285.2,8866.0,273.7418,273.8954,273.6555,273.7418,8866.0
2022-10-28 13:15:00,285.23,285.24,284.9,284.99,12617.0,273.7706,273.7802,273.4539,273.5403,12617.0
2022-10-28 13:20:00,284.96,285.15,284.87,285.09,8537.0,273.5115,273.6938,273.4251,273.6363,8537.0
2022-10-28 13:25:00,285.07,285.1,284.87,284.9,7265.0,273.6171,273.6459,273.4251,273.4539,7265.0
2022-10-28 13:30:00,284.92,285.37,284.92,285.35,9338.0,273.4731,273.905,273.4731,273.8858,9338.0
2022-10-28 13:35:00,285.33,285.91,285.32,285.85,12770.0,273.8666,274.4233,273.857,274.3657,12770.0
2022-10-28 13:40:00,285.82,285.85,285.64,285.65,4476.0,274.3369,274.3657,274.1642,274.1738,4476.0
2022-10-28 13:45:00,285.67,285.93,285.61,285.61,5415.0,274.193,274.4425,274.1354,274.1354,5415.0
2022-10-28 13:50:00,285.67,285.89,285.66,285.86,4064.0,274.193,274.4041,274.1834,274.3753,4064.0
2022-10-28 13:55:00,285.86,285.89,285.37,285.5,9828.0,274.3753,274.4041,273.905,274.0298,9828.0
2022-10-28 14:00:00,285.37,285.65,285.15,285.35,6678.0,273.905,274.1738,273.6938,273.8858,6678.0
2022-10-28 14:05:00,285.23,285.57,285.23,285.4,5232.0,273.7706,274.097,273.7706,273.9338,5232.0
2022-10-28 14:10:00,285.31,285.56,285.15,285.49,9226.0,273.8474,274.0874,273.6938,274.0202,9226.0
2022-10-28 14:15:00,285.49,285.97,285.48,285.8,8566.0,274.0202,274.4809,274.0106,274.3177,8566.0
2022-10-28 14:20:00,285.81,286.19,285.78,286.19,18339.0,274.3273,274.6921,274.2985,274.6921,18339.0
2022-10-28 14:25:00,286.15,286.47,286.15,286.32,12572.0,274.6537,274.9608,274.6537,274.8168,12572.0
2022-10-28 14:30:00,286.37,286.66,286.0,286.65,27005.0,274.8648,275.1432,274.5097,275.1336,27005.0
2022-10-28 14:35:00,286.79,286.99,286.72,286.9,11986.0,275.268,275.4599,275.2008,275.3735,11986.0
2022-10-28 14:40:00,286.9,287.43,286.8,287.21,15787.0,275.3735,275.8822,275.2776,275.6711,15787.0
2022-10-28 14:45:00,287.2,287.67,287.17,287.48,20353.0,275.6615,276.1126,275.6327,275.9302,20353.0
2022-10-28 14:50:00,287.36,287.65,287.27,287.44,10188.0,275.8151,276.0934,275.7287,275.8918,10188.0
2022-10-28 14:55:00,287.53,287.73,287.5,287.66,12516.0,275.9782,276.1702,275.9494,276.103,12516.0
2022-10-28 15:00:00,287.64,287.99,287.59,287.66,16540.0,276.0838,276.4197,276.0358,276.103,16540.0
2022-10-28 15:05:00,287.63,287.73,287.27,287.63,8823.0,276.0742,276.1702,275.7287,276.0742,8823.0
2022-10-28 15:10:00,287.63,287.84,287.51,287.54,15666.0,276.0742,276.2758,275.959,275.9878,15666.0
2022-10-28 15:15:00,287.51,287.61,287.16,287.24,8564.0,275.959,276.055,275.6231,275.6999,8564.0
2022-10-28 15:20:00,287.24,287.37,287.04,287.35,9207.0,275.6999,275.8247,275.5079,275.8055,9207.0
2022-10-28 15:25:00,287.3,287.57,287.21,287.54,14654.0,275.7575,276.0166,275.6711,275.9878,14654.0
2022-10-28 15:30:00,287.45,287.84,287.29,287.75,12857.0,275.9014,276.2758,275.7479,276.1894,12857.0
2022-10-28 15:35:00,287.66,287.66,287.29,287.47,14245.0,276.103,276.103,275.7479,275.9206,14245.0
2022-10-28 15:40:00,287.42,287.83,287.41,287.63,14929.0,275.8726,276.2662,275.863,276.0742,14929.0
2022-10-28 15:45:00,287.63,287.86,287.53,287.83,24085.0,276.0742,276.295,275.9782,276.2662,24085.0
2022-10-28 15:50:00,287.87,288.22,287.69,288.01,46723.0,276.3046,276.6405,276.1318,276.4389,46723.0
2022-10-28 15:55:00,287.94,288.14,287.6,287.65,125077.0,276.3718,276.5637,276.0454,276.0934,125077.0
2022-10-31 09:30:00,283.48,284.46,283.27,284.18,53348.0,272.0909,273.0316,271.8894,272.7628,53348.0
2022-10-31 09:35:00,284.17,286.1,283.91,285.62,17080.0,272.7532,274.6057,272.5037,274.145,17080.0
2022-10-31 09:40:00,285.63,285.63,284.3,284.64,14296.0,274.1546,274.1546,272.878,273.2043,14296.0
2022-10-31 09:45:00,284.44,284.59,283.79,283.79,5418.0,273.0124,273.1563,272.3885,272.3885,5418.0
2022-10-31 09:50:00,283.7,284.22,283.5,284.16,4741.0,272.3021,272.8012,272.1101,272.7436,4741.0
2022-10-31 09:55:00,284.15,284.63,283.84,283.84,4110.0,272.734,273.1947,272.4365,272.4365,4110.0
2022-10-31 10:00:00,283.93,285.05,283.87,285.05,5090.0,272.5229,273.5979,272.4653,273.5979,5090.0
2022-10-31 10:05:00,284.89,284.9,284.2,284.69,8739.0,273.4443,273.4539,272.782,273.2523,8739.0
2022-10-31 10:10:00,284.56,285.3,284.3,285.26,12346.0,273.1275,273.8378,272.878,273.7994,12346.0
2022-10-31 10:15:00,285.16,285.83,285.16,285.6,7620.0,273.7034,274.3465,273.7034,274.1258,7620.0
2022-10-31 10:20:00,285.49,285.72,285.38,285.53,7928.0,274.0202,274.2409,273.9146,274.0586,7928.0
2022-10-31 10:25:00,285.67,285.76,285.5,285.53,20100.0,274.193,274.2793,274.0298,274.0586,20100.0
2022-10-31 10:30:00,285.53,285.7,285.37,285.67,10912.0,274.0586,274.2217,273.905,274.193,10912.0
2022-10-31 10:35:00,285.68,285.68,284.84,285.39,6247.0,274.2026,274.2026,273.3963,273.9242,6247.0
2022-10-31 10:40:00,285.3,285.54,285.26,285.35,11810.0,273.8378,274.0682,273.7994,273.8858,11810.0
2022-10-31 10:45:00,285.36,285.91,285.36,285.68,18206.0,273.8954,274.4233,273.8954,274.2026,18206.0
2022-10-31 10:50:00,285.73,285.75,285.42,285.42,6512.0,274.2505,274.2697,273.953,273.953,6512.0
2022-10-31 10:55:00,285.35,285.38,285.1,285.25,7407.0,273.8858,273.9146,273.6459,273.7898,7407.0
2022-10-31 11:00:00,285.26,286.11,285.26,286.06,9292.0,273.7994,274.6153,273.7994,274.5673,9292.0
2022-10-31 11:05:00,286.12,286.45,285.74,286.1,8631.0,274.6249,274.9416,274.2601,274.6057,8631.0
2022-10-31 11:10:00,286.09,286.4,286.09,286.39,7467.0,274.5961,274.8936,274.5961,274.884,7467.0
2022-10-31 11:15:00,286.32,286.7,286.28,286.56,16972.0,274.8168,275.1816,274.7784,275.0472,16972.0
2022-10-31 11:20:00,286.56,287.03,286.43,287.03,18622.0,275.0472,275.4983,274.9224,275.4983,18622.0
2022-10-31 11:25:00,287.05,287.05,286.77,286.86,6079.0,275.5175,275.5175,275.2488,275.3351,6079.0
2022-10-31 11:30:00,286.77,286.91,286.72,286.83,6015.0,275.2488,275.3831,275.2008,275.3063,6015.0
2022-10-31 11:35:00,286.88,286.98,286.7,286.7,4862.0,275.3543,275.4503,275.1816,275.1816,4862.0
2022-10-31 11:40:00,286.76,287.13,286.76,286.91,11252.0,275.2392,275.5943,275.2392,275.3831,11252.0
2022-10-31 11:45:00,286.92,287.4,286.87,287.4,6712.0,275.3927,275.8534,275.3447,275.8534,6712.0
2022-10-31 11:50:00,287.32,287.85,287.32,287.85,10648.0,275.7767,276.2854,275.7767,276.2854,10648.0
2022-10-31 11:55:00,287.81,287.93,286.4,286.84,12921.0,276.247,276.3622,274.8936,275.3159,12921.0
2022-10-31 12:00:00,286.84,286.93,286.65,286.92,3387.0,275.3159,275.4023,275.1336,275.3927,3387.0
2022-10-31 12:05:00,286.73,286.94,286.37,286.37,5624.0,275.2104,275.4119,274.8648,274.8648,5624.0
2022-10-31 12:10:00,286.62,287.24,286.6,287.23,6078.0,275.1048,275.6999,275.0856,275.6903,6078.0
2022-10-31 12:15:00,287.33,287.93,287.33,287.69,7368.0,275.7863,276.3622,275.7863,276.1318,7368.0
2022-10-31 12:20:00,287.78,287.78,287.3,287.31,6612.0,276.2182,276.2182,275.7575,275.7671,6612.0
2022-10-31 12:25:00,287.39,287.39,286.88,287.11,6136.0,275.8438,275.8438,275.3543,275.5751,6136.0
2022-10-31 12:30:00,286.99,286.99,286.51,286.51,4805.0,275.4599,275.4599,274.9992,274.9992,4805.0
2022-10-31 12:35:00,286.27,286.57,286.13,286.26,2262.0,274.7688,275.0568,274.6345,274.7592,2262.0
2022-10-31 12:40:00,286.12,286.28,285.57,285.8,4498.0,274.6249,274.7784,274.097,274.3177,4498.0
2022-10-31 12:45:00,285.81,285.85,285.54,285.74,5761.0,274.3273,274.3657,274.0682,274.2601,5761.0
2022-10-31 12:50:00,285.67,285.99,285.57,285.78,8066.0,274.193,274.5001,274.097,274.2985,8066.0
2022-10-31 12:55:00,285.82,286.2,285.68,285.86,11334.0,274.3369,274.7017,274.2026,274.3753,11334.0
2022-10-31 13:00:00,285.84,285.93,285.43,285.62,13314.0,274.3561,274.4425,273.9626,274.145,13314.0
2022-10-31 13:05:00,285.38,285.89,285.27,285.83,9508.0,273.9146,274.4041,273.809,274.3465,9508.0
2022-10-31 13:10:00,285.68,285.93,285.57,285.71,10348.0,274.2026,274.4425,274.097,274.2313,10348.0
2022-10-31 13:15:00,285.68,285.79,285.49,285.74,10561.0,274.2026,274.3081,274.0202,274.2601,10561.0
2022-10-31 13:20:00,285.71,285.83,285.5,285.68,10362.0,274.2313,274.3465,274.0298,274.2026,10362.0
2022-10-31 13:25:00,285.6,285.75,285.27,285.74,10059.0,274.1258,274.2697,273.809,274.2601,10059.0
2022-10-31 13:30:00,285.68,285.79,285.48,285.6,11679.0,274.2026,274.3081,274.0106,274.1258,11679.0
2022-10-31 13:35:00,285.72,286.04,285.65,285.8,13364.0,274.2409,274.5481,274.1738,274.3177,13364.0
2022-10-31 13:40:00,285.85,285.9,285.39,285.53,9317.0,274.3657,274.4137,273.9242,274.0586,9317.0
2022-10-31 13:45:00,285.61,285.61,284.84,284.94,4257.0,274.1354,274.1354,273.3963,273.4923,4257.0
2022-10-31 13:50:00,285.05,285.14,284.67,284.91,5346.0,273.5979,273.6842,273.2331,273.4635,5346.0
2022-10-31 13:55:00,284.94,285.44,284.94,285.31,6966.0,273.4923,273.9722,273.4923,273.8474,6966.0
2022-10-31 14:00:00,285.28,285.71,285.12,285.5,13282.0,273.8186,274.2313,273.665,274.0298,13282.0
2022-10-31 14:05:00,285.5,285.7,285.21,285.28,7070.0,274.0298,274.2217,273.7514,273.8186,7070.0
2022-10-31 14:10:00,285.24,285.35,284.94,285.06,3731.0,273.7802,273.8858,273.4923,273.6075,3731.0
2022-10-31 14:15:00,285.06,285.35,284.81,285.11,7732.0,273.6075,273.8858,273.3675,273.6555,7732.0
2022-10-31 14:20:00,285.1,285.26,285.05,285.25,4731.0,273.6459,273.7994,273.5979,273.7898,4731.0
2022-10-31 14:25:00,285.16,285.44,285.16,285.17,5599.0,273.7034,273.9722,273.7034,273.713,5599.0
2022-10-31 14:30:00,285.12,285.36,285.12,285.36,5699.0,273.665,273.8954,273.665,273.8954,5699.0
2022-10-31 14:35:00,285.23,285.43,285.14,285.19,12003.0,273.7706,273.9626,273.6842,273.7322,12003.0
2022-10-31 14:40:00,285.04,285.23,285.04,285.12,8244.0,273.5883,273.7706,273.5883,273.665,8244.0
2022-10-31 14:45:00,285.13,285.38,284.89,284.99,14945.0,273.6746,273.9146,273.4443,273.5403,14945.0
2022-10-31 14:50:00,285.01,285.21,284.95,285.1,12803.0,273.5595,273.7514,273.5019,273.6459,12803.0
2022-10-31 14:55:00,285.15,285.22,284.29,284.5,8325.0,273.6938,273.761,272.8684,273.07,8325.0
2022-10-31 15:00:00,284.54,284.54,283.93,283.97,4889.0,273.1084,273.1084,272.5229,272.5613,4889.0
2022-10-31 15:05:00,283.91,284.08,283.67,283.78,29601.0,272.5037,272.6668,272.2733,272.3789,29601.0
2022-10-31 15:10:00,283.8,284.25,283.8,284.16,15136.0,272.3981,272.83,272.3981,272.7436,15136.0
2022-10-31 15:15:00,284.19,284.26,283.82,284.23,16832.0,272.7724,272.8396,272.4173,272.8108,16832.0
2022-10-31 15:20:00,284.29,284.77,284.15,284.74,24785.0,272.8684,273.3291,272.734,273.3003,24785.0
2022-10-31 15:25:00,284.7,284.87,284.61,284.82,11749.0,273.2619,273.4251,273.1755,273.3771,11749.0
2022-10-31 15:30:00,284.79,285.12,284.69,285.04,18128.0,273.3483,273.665,273.2523,273.5883,18128.0
2022-10-31 15:35:00,285.11,285.24,285.02,285.19,19893.0,273.6555,273.7802,273.5691,273.7322,19893.0
2022-10-31 15:40:00,285.18,285.35,285.1,285.11,13762.0,273.7226,273.8858,273.6459,273.6555,13762.0
2022-10-31 15:45:00,285.11,285.15,284.44,284.48,24483.0,273.6555,273.6938,273.0124,273.0508,24483.0
2022-10-31 15:50:00,284.29,284.35,283.5,283.67,38293.0,272.8684,272.926,272.1101,272.2733,38293.0
2022-10-31 15:55:00,283.71,284.08,283.58,283.96,103816.0,272.3117,272.6668,272.1869,272.5517,103816.0
2022-11-01 09:30:00,287.06,287.81,286.48,287.78,34500.0,275.5271,276.247,274.9704,276.2182,34500.0
2022-11-01 09:35:00,288.0,288.19,287.09,287.39,10018.0,276.4293,276.6117,275.5559,275.8438,10018.0
2022-11-01 09:40:00,287.39,287.39,286.63,286.93,7773.0,275.8438,275.8438,275.1144,275.4023,7773.0
2022-11-01 09:45:00,286.88,286.88,285.55,285.98,7984.0,275.3543,275.3543,274.0778,274.4905,7984.0
2022-11-01 09:50:00,285.87,285.94,285.4,285.62,8596.0,274.3849,274.4521,273.9338,274.145,8596.0
2022-11-01 09:55:00,285.57,285.85,285.44,285.75,5090.0,274.097,274.3657,273.9722,274.2697,5090.0
2022-11-01 10:00:00,285.87,285.97,283.96,284.11,8355.0,274.3849,274.4809,272.5517,272.6956,8355.0
2022-11-01 10:05:00,284.14,284.27,282.91,282.91,4942.0,272.7244,272.8492,271.5438,271.5438,4942.0
2022-11-01 10:10:00,282.93,283.34,282.55,282.98,6549.0,271.563,271.9566,271.1983,271.611,6549.0
2022-11-01 10:15:00,283.15,283.63,283.0,283.14,7536.0,271.7742,272.2349,271.6302,271.7646,7536.0
2022-11-01 10:20:00,283.05,283.88,282.86,283.55,4302.0,271.6782,272.4749,271.4958,272.1581,4302.0
2022-11-01 10:25:00,283.43,284.05,283.23,283.84,7045.0,272.0429,272.638,271.851,272.4365,7045.0
2022-11-01 10:30:00,284.04,284.36,283.44,284.36,4058.0,272.6284,272.9356,272.0525,272.9356,4058.0
2022-11-01 10:35:00,284.49,284.49,283.54,283.54,4445.0,273.0604,273.0604,272.1485,272.1485,4445.0
2022-11-01 10:40:00,283.01,283.18,282.2,282.37,3299.0,271.6398,271.803,270.8624,271.0255,3299.0
2022-11-01 10:45:00,282.66,282.66,282.13,282.23,2584.0,271.3039,271.3039,270.7952,270.8912,2584.0
2022-11-01 10:50:00,282.38,282.59,282.23,282.51,3927.0,271.0351,271.2367,270.8912,271.1599,3927.0
2022-11-01 10:55:00,282.58,282.58,281.53,281.58,6874.0,271.2271,271.2271,270.2193,270.2673,6874.0
2022-11-01 11:00:00,281.78,282.15,281.65,282.15,5809.0,270.4592,270.8144,270.3345,270.8144,5809.0
2022-11-01 11:05:00,282.24,282.24,281.56,281.77,5883.0,270.9008,270.9008,270.2481,270.4496,5883.0
2022-11-01 11:10:00,281.83,282.32,281.71,282.16,5950.0,270.5072,270.9775,270.392,270.824,5950.0
2022-11-01 11:15:00,282.12,282.38,281.7,281.7,8176.0,270.7856,271.0351,270.3825,270.3825,8176.0
2022-11-01 11:20:00,281.42,281.97,281.39,281.8,8617.0,270.1137,270.6416,270.0849,270.4784,8617.0
2022-11-01 11:25:00,281.76,282.25,281.68,282.25,9062.0,270.44,270.9104,270.3633,270.9104,9062.0
2022-11-01 11:30:00,282.13,282.31,281.62,281.71,2954.0,270.7952,270.9679,270.3057,270.392,2954.0
2022-11-01 11:35:00,281.79,281.96,280.56,281.14,8450.0,270.4688,270.632,269.2883,269.8449,8450.0
2022-11-01 11:40:00,281.06,281.29,280.78,281.0,3044.0,269.7682,269.9889,269.4994,269.7106,3044.0
2022-11-01 11:45:00,281.0,281.55,280.91,281.37,3538.0,269.7106,270.2385,269.6242,270.0657,3538.0
2022-11-01 11:50:00,281.4,281.56,281.28,281.38,6194.0,270.0945,270.2481,269.9793,270.0753,6194.0
2022-11-01 11:55:00,281.63,281.97,281.55,281.69,3185.0,270.3153,270.6416,270.2385,270.3729,3185.0
2022-11-01 12:00:00,281.79,282.0,281.56,282.0,5349.0,270.4688,270.6704,270.2481,270.6704,5349.0
2022-11-01 12:05:00,281.91,282.73,281.8,282.19,10673.0,270.584,271.3711,270.4784,270.8528,10673.0
2022-11-01 12:10:00,282.24,282.35,281.63,281.68,4560.0,270.9008,271.0063,270.3153,270.3633,4560.0
2022-11-01 12:15:00,281.59,281.81,281.51,281.64,8699.0,270.2769,270.488,270.2001,270.3249,8699.0
2022-11-01 12:20:00,281.72,281.98,281.52,281.52,6147.0,270.4016,270.6512,270.2097,270.2097,6147.0
2022-11-01 12:25:00,281.68,281.87,281.31,281.32,4085.0,270.3633,270.5456,270.0081,270.0177,4085.0
2022-11-01 12:30:00,281.33,281.42,281.16,281.16,2046.0,270.0273,270.1137,269.8641,269.8641,2046.0
2022-11-01 12:35:00,281.38,281.42,280.97,281.42,3607.0,270.0753,270.1137,269.6818,270.1137,3607.0
2022-11-01 12:40:00,281.42,282.06,281.31,282.06,4034.0,270.1137,270.728,270.0081,270.728,4034.0
2022-11-01 12:45:00,282.09,282.11,281.93,282.03,1986.0,270.7568,270.776,270.6032,270.6992,1986.0
2022-11-01 12:50:00,282.11,282.11,281.78,281.84,3073.0,270.776,270.776,270.4592,270.5168,3073.0
2022-11-01 12:55:00,282.03,282.12,281.76,282.12,6693.0,270.6992,270.7856,270.44,270.7856,6693.0
2022-11-01 13:00:00,282.16,282.16,281.63,281.71,3971.0,270.824,270.824,270.3153,270.392,3971.0
2022-11-01 13:05:00,281.76,282.12,281.63,281.68,3464.0,270.44,270.7856,270.3153,270.3633,3464.0
2022-11-01 13:10:00,281.83,282.41,281.83,282.24,1922.0,270.5072,271.0639,270.5072,270.9008,1922.0
2022-11-01 13:15:00,282.21,282.39,282.06,282.29,5879.0,270.872,271.0447,270.728,270.9487,5879.0
2022-11-01 13:20:00,282.22,282.44,282.14,282.14,4108.0,270.8816,271.0927,270.8048,270.8048,4108.0
2022-11-01 13:25:00,282.0,282.33,281.84,282.24,13117.0,270.6704,270.9871,270.5168,270.9008,13117.0
2022-11-01 13:30:00,282.25,282.3,282.02,282.02,5903.0,270.9104,270.9583,270.6896,270.6896,5903.0
2022-11-01 13:35:00,282.07,282.15,281.69,281.78,3361.0,270.7376,270.8144,270.3729,270.4592,3361.0
2022-11-01 13:40:00,281.76,282.32,281.76,282.18,3165.0,270.44,270.9775,270.44,270.8432,3165.0
2022-11-01 13:45:00,282.28,282.47,282.2,282.28,3591.0,270.9391,271.1215,270.8624,270.9391,3591.0
2022-11-01 13:50:00,282.39,282.39,282.06,282.06,3105.0,271.0447,271.0447,270.728,270.728,3105.0
2022-11-01 13:55:00,282.18,282.6,281.99,282.49,18052.0,270.8432,271.2463,270.6608,271.1407,18052.0
2022-11-01 14:00:00,282.55,282.58,282.27,282.32,4038.0,271.1983,271.2271,270.9295,270.9775,4038.0
2022-11-01 14:05:00,282.31,282.78,282.24,282.61,9674.0,270.9679,271.4191,270.9008,271.2559,9674.0
2022-11-01 14:10:00,282.69,282.85,282.58,282.85,5671.0,271.3327,271.4862,271.2271,271.4862,5671.0
2022-11-01 14:15:00,282.81,282.97,282.65,282.97,5336.0,271.4479,271.6014,271.2943,271.6014,5336.0
2022-11-01 14:20:00,282.8,283.0,282.7,282.86,6120.0,271.4383,271.6302,271.3423,271.4958,6120.0
2022-11-01 14:25:00,282.75,282.9,282.55,282.9,7902.0,271.3903,271.5342,271.1983,271.5342,7902.0
2022-11-01 14:30:00,282.97,283.07,282.46,282.52,8377.0,271.6014,271.6974,271.1119,271.1695,8377.0
2022-11-01 14:35:00,282.67,282.75,282.42,282.52,4604.0,271.3135,271.3903,271.0735,271.1695,4604.0
2022-11-01 14:40:00,282.63,282.71,282.42,282.51,4377.0,271.2751,271.3519,271.0735,271.1599,4377.0
2022-11-01 14:45:00,282.59,282.68,282.34,282.51,4799.0,271.2367,271.3231,270.9967,271.1599,4799.0
2022-11-01 14:50:00,282.46,282.68,282.34,282.54,9342.0,271.1119,271.3231,270.9967,271.1887,9342.0
2022-11-01 14:55:00,282.53,283.02,282.53,282.98,11086.0,271.1791,271.6494,271.1791,271.611,11086.0
2022-11-01 15:00:00,282.87,283.23,282.76,283.23,6221.0,271.5054,271.851,271.3999,271.851,6221.0
2022-11-01 15:05:00,283.27,283.62,283.15,283.37,9018.0,271.8894,272.2253,271.7742,271.9854,9018.0
2022-11-01 15:10:00,283.46,283.46,282.86,282.9,6049.0,272.0717,272.0717,271.4958,271.5342,6049.0
2022-11-01 15:15:00,282.86,282.86,282.56,282.85,6920.0,271.4958,271.4958,271.2079,271.4862,6920.0
2022-11-01 15:20:00,282.84,283.03,282.76,282.89,6176.0,271.4766,271.659,271.3999,271.5246,6176.0
2022-11-01 15:25:00,282.75,282.82,282.35,282.35,5762.0,271.3903,271.4575,271.0063,271.0063,5762.0
2022-11-01 15:30:00,282.49,282.76,282.42,282.6,7922.0,271.1407,271.3999,271.0735,271.2463,7922.0
2022-11-01 15:35:00,282.67,282.86,282.4,282.4,13461.0,271.3135,271.4958,271.0543,271.0543,13461.0
2022-11-01 15:40:00,282.42,282.76,282.35,282.57,9103.0,271.0735,271.3999,271.0063,271.2175,9103.0
2022-11-01 15:45:00,282.57,282.8,282.25,282.8,13947.0,271.2175,271.4383,270.9104,271.4383,13947.0
2022-11-01 15:50:00,282.8,282.89,281.98,282.17,35948.0,271.4383,271.5246,270.6512,270.8336,35948.0
2022-11-01 15:55:00,282.1,282.22,281.21,281.46,119479.0,270.7664,270.8816,269.9121,270.1521,119479.0
2022-11-02 09:30:00,279.77,280.49,279.26,279.93,25283.0,268.53,269.2211,268.0405,268.6836,25283.0
2022-11-02 09:35:00,279.7,280.1,279.59,279.82,5851.0,268.4628,268.8467,268.3572,268.578,5851.0
2022-11-02 09:40:00,279.73,280.12,279.42,279.46,7435.0,268.4916,268.8659,268.1941,268.2324,7435.0
2022-11-02 09:45:00,279.25,279.43,278.59,278.65,5330.0,268.0309,268.2036,267.3974,267.455,5330.0
2022-11-02 09:50:00,278.58,278.92,278.58,278.74,3162.0,267.3878,267.7141,267.3878,267.5414,3162.0
2022-11-02 09:55:00,278.69,278.92,278.52,278.63,5154.0,267.4934,267.7141,267.3302,267.4358,5154.0
2022-11-02 10:00:00,278.6,279.29,278.6,279.09,4774.0,267.407,268.0693,267.407,267.8773,4774.0
2022-11-02 10:05:00,279.24,279.51,279.02,279.44,6070.0,268.0213,268.2804,267.8101,268.2132,6070.0
2022-11-02 10:10:00,279.45,279.56,278.56,278.56,16090.0,268.2228,268.3284,267.3686,267.3686,16090.0
2022-11-02 10:15:00,278.56,278.77,278.43,278.62,5301.0,267.3686,267.5702,267.2438,267.4262,5301.0
2022-11-02 10:20:00,278.62,278.62,278.29,278.32,3517.0,267.4262,267.4262,267.1094,267.1382,3517.0
2022-11-02 10:25:00,278.38,278.54,278.27,278.43,6233.0,267.1958,267.3494,267.0903,267.2438,6233.0
2022-11-02 10:30:00,278.51,278.52,278.16,278.33,6097.0,267.3206,267.3302,266.9847,267.1478,6097.0
2022-11-02 10:35:00,278.25,278.29,277.98,278.23,13520.0,267.0711,267.1094,266.8119,267.0519,13520.0
2022-11-02 10:40:00,278.23,278.8,278.15,278.8,10380.0,267.0519,267.599,266.9751,267.599,10380.0
2022-11-02 10:45:00,278.66,278.85,278.36,278.51,7501.0,267.4646,267.647,267.1766,267.3206,7501.0
2022-11-02 10:50:00,278.36,278.63,278.12,278.63,7045.0,267.1766,267.4358,266.9463,267.4358,7045.0
2022-11-02 10:55:00,278.67,278.85,278.23,278.24,5996.0,267.4742,267.647,267.0519,267.0615,5996.0
2022-11-02 11:00:00,278.27,278.71,278.23,278.7,7716.0,267.0903,267.5126,267.0519,267.503,7716.0
2022-11-02 11:05:00,278.63,278.8,278.44,278.6,8211.0,267.4358,267.599,267.2534,267.407,8211.0
2022-11-02 11:10:00,278.56,278.79,278.4,278.59,5990.0,267.3686,267.5894,267.215,267.3974,5990.0
2022-11-02 11:15:00,278.44,278.63,277.97,277.98,8998.0,267.2534,267.4358,266.8023,266.8119,8998.0
2022-11-02 11:20:00,277.98,278.35,277.94,278.35,6548.0,266.8119,267.167,266.7735,267.167,6548.0
2022-11-02 11:25:00,278.28,278.46,278.13,278.45,5906.0,267.0999,267.2726,266.9559,267.263,5906.0
2022-11-02 11:30:00,278.53,278.56,278.31,278.43,6889.0,267.3398,267.3686,267.1286,267.2438,6889.0
2022-11-02 11:35:00,278.36,278.7,278.28,278.29,6015.0,267.1766,267.503,267.0999,267.1094,6015.0
2022-11-02 11:40:00,278.31,278.57,278.18,278.57,3537.0,267.1286,267.3782,267.0039,267.3782,3537.0
2022-11-02 11:45:00,278.57,278.76,278.52,278.6,2923.0,267.3782,267.5606,267.3302,267.407,2923.0
2022-11-02 11:50:00,278.58,278.68,278.48,278.48,2592.0,267.3878,267.4838,267.2918,267.2918,2592.0
2022-11-02 11:55:00,278.56,278.81,278.43,278.5,4894.0,267.3686,267.6086,267.2438,267.311,4894.0
2022-11-02 12:00:00,278.48,278.71,278.29,278.69,5069.0,267.2918,267.5126,267.1094,267.4934,5069.0
2022-11-02 12:05:00,278.66,278.84,277.89,277.89,7689.0,267.4646,267.6374,266.7255,266.7255,7689.0
2022-11-02 12:10:00,277.98,278.16,277.83,277.98,2329.0,266.8119,266.9847,266.6679,266.8119,2329.0
2022-11-02 12:15:00,277.91,278.09,277.83,277.84,6408.0,266.7447,266.9175,266.6679,266.6775,6408.0
2022-11-02 12:20:00,277.99,278.16,277.72,277.72,9895.0,266.8215,266.9847,266.5624,266.5624,9895.0
2022-11-02 12:25:00,277.65,277.89,277.65,277.73,1057.0,266.4952,266.7255,266.4952,266.5719,1057.0
2022-11-02 12:30:00,277.78,277.97,277.75,277.75,2553.0,266.6199,266.8023,266.5911,266.5911,2553.0
2022-11-02 12:35:00,277.71,277.73,277.46,277.58,3705.0,266.5528,266.5719,266.3128,266.428,3705.0
2022-11-02 12:40:00,277.54,278.0,277.48,277.65,10900.0,266.3896,266.8311,266.332,266.4952,10900.0
2022-11-02 12:45:00,277.79,277.89,277.69,277.84,4317.0,266.6295,266.7255,266.5336,266.6775,4317.0
2022-11-02 12:50:00,277.97,278.27,277.97,278.17,2627.0,266.8023,267.0903,266.8023,266.9943,2627.0
2022-11-02 12:55:00,278.15,278.57,278.15,278.48,3399.0,266.9751,267.3782,266.9751,267.2918,3399.0
2022-11-02 13:00:00,278.48,278.69,278.45,278.48,2120.0,267.2918,267.4934,267.263,267.2918,2120.0
2022-11-02 13:05:00,278.5,278.58,278.39,278.48,5917.0,267.311,267.3878,267.2054,267.2918,5917.0
2022-11-02 13:10:00,278.53,278.6,278.39,278.47,4821.0,267.3398,267.407,267.2054,267.2822,4821.0
2022-11-02 13:15:00,278.49,278.72,278.49,278.7,4561.0,267.3014,267.5222,267.3014,267.503,4561.0
2022-11-02 13:20:00,278.63,278.7,278.53,278.6,3512.0,267.4358,267.503,267.3398,267.407,3512.0
2022-11-02 13:25:00,278.54,278.57,278.19,278.19,6053.0,267.3494,267.3782,267.0135,267.0135,6053.0
2022-11-02 13:30:00,278.22,278.38,278.16,278.32,4414.0,267.0423,267.1958,266.9847,267.1382,4414.0
2022-11-02 13:35:00,278.36,278.71,278.3,278.71,2217.0,267.1766,267.5126,267.119,267.5126,2217.0
2022-11-02 13:40:00,278.78,279.32,278.72,279.09,3327.0,267.5798,268.0981,267.5222,267.8773,3327.0
2022-11-02 13:45:00,279.04,279.5,279.04,279.35,10280.0,267.8293,268.2708,267.8293,268.1269,10280.0
2022-11-02 13:50:00,279.61,279.78,279.27,279.42,5846.0,268.3764,268.5396,268.0501,268.1941,5846.0
2022-11-02 13:55:00,279.55,279.57,279.14,279.35,5899.0,268.3188,268.338,267.9253,268.1269,5899.0
2022-11-02 14:00:00,279.45,283.08,278.77,282.03,27366.0,268.2228,271.707,267.5702,270.6992,27366.0
2022-11-02 14:05:00,281.99,283.02,281.96,282.15,9139.0,270.6608,271.6494,270.632,270.8144,9139.0
2022-11-02 14:10:00,282.34,282.41,281.36,282.03,10236.0,270.9967,271.0639,270.0561,270.6992,10236.0
2022-11-02 14:15:00,282.19,282.21,280.78,281.74,9761.0,270.8528,270.872,269.4994,270.4208,9761.0
2022-11-02 14:20:00,281.54,281.97,281.34,281.83,3428.0,270.2289,270.6416,270.0369,270.5072,3428.0
2022-11-02 14:25:00,281.85,282.79,281.85,282.75,2165.0,270.5264,271.4287,270.5264,271.3903,2165.0
2022-11-02 14:30:00,283.12,283.21,281.59,282.05,11891.0,271.7454,271.8318,270.2769,270.7184,11891.0
2022-11-02 14:35:00,281.71,283.15,278.56,279.44,17299.0,270.392,271.7742,267.3686,268.2132,17299.0
2022-11-02 14:40:00,279.58,281.56,279.01,280.4,16195.0,268.3476,270.2481,267.8005,269.1347,16195.0
2022-11-02 14:45:00,280.35,280.8,278.75,279.21,8657.0,269.0867,269.5186,267.551,267.9925,8657.0
2022-11-02 14:50:00,278.93,278.94,275.59,275.93,15660.0,267.7237,267.7333,264.5179,264.8443,15660.0
2022-11-02 14:55:00,276.24,277.06,276.06,277.05,16503.0,265.1418,265.9289,264.969,265.9193,16503.0
2022-11-02 15:00:00,276.51,277.0,276.11,276.22,20492.0,265.401,265.8713,265.017,265.1226,20492.0
2022-11-02 15:05:00,276.34,278.05,276.28,277.67,10711.0,265.2378,266.8791,265.1802,266.5144,10711.0
2022-11-02 15:10:00,277.64,277.64,276.55,276.65,9201.0,266.4856,266.4856,265.4394,265.5353,9201.0
2022-11-02 15:15:00,276.19,276.19,275.01,275.19,11123.0,265.0938,265.0938,263.9612,264.134,11123.0
2022-11-02 15:20:00,275.0,275.02,274.21,274.28,13903.0,263.9516,263.9708,263.1934,263.2606,13903.0
2022-11-02 15:25:00,274.15,274.15,272.84,273.42,17983.0,263.1358,263.1358,261.8784,262.4351,17983.0
2022-11-02 15:30:00,273.35,273.36,272.52,273.25,13966.0,262.3679,262.3775,261.5713,262.2719,13966.0
2022-11-02 15:35:00,272.99,273.82,272.78,273.42,16431.0,262.0224,262.819,261.8208,262.4351,16431.0
2022-11-02 15:40:00,273.29,273.48,273.02,273.48,11668.0,262.3103,262.4927,262.0512,262.4927,11668.0
2022-11-02 15:45:00,273.38,273.39,272.57,273.03,15541.0,262.3967,262.4063,261.6193,262.0608,15541.0
2022-11-02 15:50:00,273.06,273.09,272.14,272.35,34294.0,262.0896,262.1184,261.2065,261.4081,34294.0
2022-11-02 15:55:00,272.29,273.01,272.09,272.16,114695.0,261.3505,262.0416,261.1585,261.2257,114695.0
2022-11-03 09:30:00,266.64,268.41,264.55,265.5,65605.0,255.9275,257.6264,253.9215,254.8333,65605.0
2022-11-03 09:35:00,265.63,265.71,264.65,264.95,18829.0,254.9581,255.0349,254.0174,254.3054,18829.0
2022-11-03 09:40:00,264.94,266.18,264.72,264.72,20921.0,254.2958,255.486,254.0846,254.0846,20921.0
2022-11-03 09:45:00,264.72,264.9,263.55,264.31,17890.0,254.0846,254.2574,252.9616,253.6911,17890.0
2022-11-03 09:50:00,264.31,264.38,263.8,264.02,10880.0,253.6911,253.7583,253.2016,253.4128,10880.0
2022-11-03 09:55:00,263.92,263.92,263.21,263.24,11022.0,253.3168,253.3168,252.6353,252.6641,11022.0
2022-11-03 10:00:00,263.4,264.4,262.88,264.03,20565.0,252.8177,253.7775,252.3186,253.4224,20565.0
2022-11-03 10:05:00,263.84,263.84,262.5,262.74,38368.0,253.24,253.24,251.9538,252.1842,38368.0
2022-11-03 10:10:00,262.75,263.14,262.42,263.04,23110.0,252.1938,252.5681,251.877,252.4721,23110.0
2022-11-03 10:15:00,263.12,263.68,262.17,262.44,34164.0,252.5489,253.0864,251.6371,251.8962,34164.0
2022-11-03 10:20:00,262.5,263.24,262.33,263.05,24360.0,251.9538,252.6641,251.7907,252.4817,24360.0
2022-11-03 10:25:00,263.21,263.71,262.57,263.49,25448.0,252.6353,253.1152,252.021,252.9041,25448.0
2022-11-03 10:30:00,263.48,263.62,262.37,262.46,16922.0,252.8945,253.0288,251.8291,251.9154,16922.0
2022-11-03 10:35:00,262.55,262.88,262.37,262.88,17031.0,252.0018,252.3186,251.8291,252.3186,17031.0
2022-11-03 10:40:00,262.91,263.45,262.61,263.41,19081.0,252.3474,252.8657,252.0594,252.8273,19081.0
2022-11-03 10:45:00,263.43,263.95,263.29,263.7,29734.0,252.8465,253.3456,252.7121,253.1056,29734.0
2022-11-03 10:50:00,263.7,264.05,263.49,263.76,45916.0,253.1056,253.4416,252.9041,253.1632,45916.0
2022-11-03 10:55:00,263.59,264.02,263.25,263.77,41366.0,253.0,253.4128,252.6737,253.1728,41366.0
2022-11-03 11:00:00,263.74,264.09,263.62,263.82,23409.0,253.144,253.4799,253.0288,253.2208,23409.0
2022-11-03 11:05:00,263.94,263.94,263.38,263.53,13218.0,253.336,253.336,252.7985,252.9424,13218.0
2022-11-03 11:10:00,263.44,263.57,262.5,262.55,17117.0,252.8561,252.9808,251.9538,252.0018,17117.0
2022-11-03 11:15:00,262.63,262.67,262.13,262.21,26007.0,252.0786,252.117,251.5987,251.6755,26007.0
2022-11-03 11:20:00,262.27,262.42,262.12,262.33,33515.0,251.7331,251.877,251.5891,251.7907,33515.0
2022-11-03 11:25:00,262.38,262.7,261.65,261.65,102270.0,251.8386,252.1458,251.138,251.138,102270.0
2022-11-03 11:30:00,261.51,261.71,260.33,260.51,18840.0,251.0036,251.1956,249.871,250.0438,18840.0
2022-11-03 11:35:00,260.58,260.92,260.48,260.78,16559.0,250.111,250.4373,250.015,250.3029,16559.0
2022-11-03 11:40:00,260.79,260.82,259.91,259.99,19270.0,250.3125,250.3413,249.4679,249.5447,19270.0
2022-11-03 11:45:00,259.99,260.68,259.84,259.84,19119.0,249.5447,250.2069,249.4007,249.4007,19119.0
2022-11-03 11:50:00,259.87,260.02,259.75,259.89,8126.0,249.4295,249.5735,249.3143,249.4487,8126.0
2022-11-03 11:55:00,259.89,260.35,259.77,260.29,9799.0,249.4487,249.8902,249.3335,249.8326,9799.0
2022-11-03 12:00:00,260.31,260.87,259.87,260.71,10128.0,249.8518,250.3893,249.4295,250.2357,10128.0
2022-11-03 12:05:00,260.71,260.91,260.46,260.5,7644.0,250.2357,250.4277,249.9958,250.0342,7644.0
2022-11-03 12:10:00,260.5,261.04,260.5,260.78,11832.0,250.0342,250.5525,250.0342,250.3029,11832.0
2022-11-03 12:15:00,260.78,261.57,260.69,261.53,8341.0,250.3029,251.0612,250.2165,251.0228,8341.0
2022-11-03 12:20:00,261.44,261.51,260.71,260.81,15836.0,250.9364,251.0036,250.2357,250.3317,15836.0
2022-11-03 12:25:00,260.71,261.11,260.42,260.52,13740.0,250.2357,250.6197,249.9574,250.0534,13740.0
2022-11-03 12:30:00,260.52,260.75,260.42,260.5,7526.0,250.0534,250.2741,249.9574,250.0342,7526.0
2022-11-03 12:35:00,260.39,260.47,260.01,260.16,18371.0,249.9286,250.0054,249.5639,249.7078,18371.0
2022-11-03 12:40:00,260.18,260.84,260.16,260.74,7190.0,249.727,250.3605,249.7078,250.2645,7190.0
2022-11-03 12:45:00,260.69,260.93,260.59,260.69,15855.0,250.2165,250.4469,250.1206,250.2165,15855.0
2022-11-03 12:50:00,260.62,261.27,260.62,260.99,10330.0,250.1494,250.7732,250.1494,250.5045,10330.0
2022-11-03 12:55:00,260.98,261.1,260.79,260.9,13828.0,250.4949,250.6101,250.3125,250.4181,13828.0
2022-11-03 13:00:00,260.89,261.24,260.87,261.12,22652.0,250.4085,250.7444,250.3893,250.6293,22652.0
2022-11-03 13:05:00,261.16,261.16,260.71,260.78,28755.0,250.6677,250.6677,250.2357,250.3029,28755.0
2022-11-03 13:10:00,260.72,260.78,260.26,260.35,10289.0,250.2453,250.3029,249.8038,249.8902,10289.0
2022-11-03 13:15:00,260.33,260.59,260.02,260.04,9392.0,249.871,250.1206,249.5735,249.5927,9392.0
2022-11-03 13:20:00,260.0,260.02,259.55,259.62,13519.0,249.5543,249.5735,249.1223,249.1895,13519.0
2022-11-03 13:25:00,259.63,259.63,259.31,259.38,14292.0,249.1991,249.1991,248.892,248.9592,14292.0
2022-11-03 13:30:00,259.38,259.6,259.23,259.4,26949.0,248.9592,249.1703,248.8152,248.9784,26949.0
2022-11-03 13:35:00,259.37,259.58,259.13,259.49,13145.0,248.9496,249.1511,248.7192,249.0648,13145.0
2022-11-03 13:40:00,259.58,259.76,259.08,259.08,10130.0,249.1511,249.3239,248.6712,248.6712,10130.0
2022-11-03 13:45:00,259.11,259.22,258.9,258.91,13743.0,248.7,248.8056,248.4985,248.5081,13743.0
2022-11-03 13:50:00,258.89,258.97,258.66,258.84,9275.0,248.4889,248.5656,248.2681,248.4409,9275.0
2022-11-03 13:55:00,258.83,258.95,258.29,258.29,7469.0,248.4313,248.5465,247.913,247.913,7469.0
2022-11-03 14:00:00,258.26,258.44,257.9,257.93,10365.0,247.8842,248.0569,247.5386,247.5674,10365.0
2022-11-03 14:05:00,257.98,258.34,257.9,257.95,9567.0,247.6154,247.961,247.5386,247.5866,9567.0
2022-11-03 14:10:00,258.0,258.06,257.54,257.93,10940.0,247.6346,247.6922,247.1931,247.5674,10940.0
2022-11-03 14:15:00,257.96,258.11,257.87,258.11,7884.0,247.5962,247.7402,247.5098,247.7402,7884.0
2022-11-03 14:20:00,258.17,258.65,258.17,258.6,4818.0,247.7978,248.2585,247.7978,248.2105,4818.0
2022-11-03 14:25:00,258.61,259.08,258.6,258.96,20170.0,248.2201,248.6712,248.2105,248.5561,20170.0
2022-11-03 14:30:00,258.99,259.31,258.73,258.91,15144.0,248.5848,248.892,248.3353,248.5081,15144.0
2022-11-03 14:35:00,258.88,258.94,258.39,258.45,13264.0,248.4793,248.5369,248.009,248.0665,13264.0
2022-11-03 14:40:00,258.45,258.53,258.1,258.11,12515.0,248.0665,248.1433,247.7306,247.7402,12515.0
2022-11-03 14:45:00,258.1,258.73,258.1,258.63,31772.0,247.7306,248.3353,247.7306,248.2393,31772.0
2022-11-03 14:50:00,258.63,258.76,258.46,258.62,12598.0,248.2393,248.3641,248.0761,248.2297,12598.0
2022-11-03 14:55:00,258.6,259.0,258.55,258.93,25748.0,248.2105,248.5944,248.1625,248.5273,25748.0
2022-11-03 15:00:00,258.93,259.0,258.45,258.65,10252.0,248.5273,248.5944,248.0665,248.2585,10252.0
2022-11-03 15:05:00,258.59,258.76,258.02,258.36,15511.0,248.2009,248.3641,247.6538,247.9802,15511.0
2022-11-03 15:10:00,258.25,258.35,257.95,257.97,12528.0,247.8746,247.9706,247.5866,247.6058,12528.0
2022-11-03 15:15:00,257.97,258.11,257.79,257.88,15912.0,247.6058,247.7402,247.4331,247.5194,15912.0
2022-11-03 15:20:00,257.88,258.46,257.88,258.16,27515.0,247.5194,248.0761,247.5194,247.7882,27515.0
2022-11-03 15:25:00,258.17,258.47,258.09,258.42,15612.0,247.7978,248.0857,247.721,248.0377,15612.0
2022-11-03 15:30:00,258.42,258.74,258.23,258.73,30767.0,248.0377,248.3449,247.8554,248.3353,30767.0
2022-11-03 15:35:00,258.66,258.77,258.01,258.04,36171.0,248.2681,248.3737,247.6442,247.673,36171.0
2022-11-03 15:40:00,258.06,258.29,257.56,257.63,26613.0,247.6922,247.913,247.2123,247.2795,26613.0
2022-11-03 15:45:00,257.59,257.61,256.87,256.87,36179.0,247.2411,247.2603,246.55,246.55,36179.0
2022-11-03 15:50:00,256.91,257.07,256.21,256.32,51324.0,246.5884,246.742,245.9165,246.0221,51324.0
2022-11-03 15:55:00,256.28,257.05,256.02,256.74,213104.0,245.9837,246.7228,245.7342,246.4252,213104.0
2022-11-04 09:30:00,259.93,261.51,259.61,259.94,47710.0,249.4871,251.0036,249.1799,249.4967,47710.0
2022-11-04 09:35:00,259.98,261.16,259.97,260.97,23493.0,249.5351,250.6677,249.5255,250.4853,23493.0
2022-11-04 09:40:00,260.59,261.03,259.39,259.6,9118.0,250.1206,250.5429,248.9688,249.1703,9118.0
2022-11-04 09:45:00,259.65,260.32,259.33,259.37,14734.0,249.2183,249.8614,248.9112,248.9496,14734.0
2022-11-04 09:50:00,259.4,260.55,259.08,260.38,12098.0,248.9784,250.0822,248.6712,249.919,12098.0
2022-11-04 09:55:00,260.38,262.0,260.37,261.9,8533.0,249.919,251.4739,249.9094,251.3779,8533.0
2022-11-04 10:00:00,262.09,262.47,261.83,261.9,16736.0,251.5603,251.925,251.3107,251.3779,16736.0
2022-11-04 10:05:00,261.93,262.59,261.42,262.07,14034.0,251.4067,252.0402,250.9172,251.5411,14034.0
2022-11-04 10:10:00,262.1,263.02,261.69,262.81,11337.0,251.5699,252.4529,251.1764,252.2514,11337.0
2022-11-04 10:15:00,262.99,263.21,262.45,262.64,14218.0,252.4241,252.6353,251.9058,252.0882,14218.0
2022-11-04 10:20:00,262.74,263.76,262.48,263.56,7569.0,252.1842,253.1632,251.9346,252.9712,7569.0
2022-11-04 10:25:00,263.56,264.12,263.41,263.57,12776.0,252.9712,253.5087,252.8273,252.9808,12776.0
2022-11-04 10:30:00,263.56,263.9,262.7,262.8,10420.0,252.9712,253.2976,252.1458,252.2418,10420.0
2022-11-04 10:35:00,262.82,262.98,262.5,262.79,11333.0,252.261,252.4145,251.9538,252.2322,11333.0
2022-11-04 10:40:00,262.88,264.16,262.88,263.62,13403.0,252.3186,253.5471,252.3186,253.0288,13403.0
2022-11-04 10:45:00,263.71,263.88,263.36,263.67,7623.0,253.1152,253.2784,252.7793,253.0768,7623.0
2022-11-04 10:50:00,263.68,263.68,262.39,262.51,12709.0,253.0864,253.0864,251.8482,251.9634,12709.0
2022-11-04 10:55:00,262.59,263.13,262.57,263.02,10703.0,252.0402,252.5585,252.021,252.4529,10703.0
2022-11-04 11:00:00,263.14,263.52,263.08,263.38,6955.0,252.5681,252.9328,252.5105,252.7985,6955.0
2022-11-04 11:05:00,263.21,263.32,262.46,262.72,6790.0,252.6353,252.7409,251.9154,252.165,6790.0
2022-11-04 11:10:00,262.58,262.67,262.12,262.43,8136.0,252.0306,252.117,251.5891,251.8866,8136.0
2022-11-04 11:15:00,262.32,262.73,262.07,262.07,11720.0,251.7811,252.1746,251.5411,251.5411,11720.0
2022-11-04 11:20:00,262.17,262.55,261.98,262.15,7424.0,251.6371,252.0018,251.4547,251.6179,7424.0
2022-11-04 11:25:00,262.07,262.12,260.59,260.59,7237.0,251.5411,251.5891,250.1206,250.1206,7237.0
2022-11-04 11:30:00,260.6,260.93,260.36,260.36,8174.0,250.1302,250.4469,249.8998,249.8998,8174.0
2022-11-04 11:35:00,260.56,260.73,259.76,260.18,7541.0,250.0918,250.2549,249.3239,249.727,7541.0
2022-11-04 11:40:00,259.98,259.98,259.15,259.41,7742.0,249.5351,249.5351,248.7384,248.988,7742.0
2022-11-04 11:45:00,259.31,259.52,259.11,259.15,5991.0,248.892,249.0936,248.7,248.7384,5991.0
2022-11-04 11:50:00,259.08,259.1,258.17,258.5,14465.0,248.6712,248.6904,247.7978,248.1145,14465.0
2022-11-04 11:55:00,258.61,258.85,258.01,258.01,13181.0,248.2201,248.4505,247.6442,247.6442,13181.0
2022-11-04 12:00:00,258.06,258.67,257.57,257.79,10719.0,247.6922,248.2777,247.2219,247.4331,10719.0
2022-11-04 12:05:00,257.62,258.6,257.48,258.45,8439.0,247.2699,248.2105,247.1355,248.0665,8439.0
2022-11-04 12:10:00,258.42,258.54,257.95,258.38,4883.0,248.0377,248.1529,247.5866,247.9994,4883.0
2022-11-04 12:15:00,258.7,259.39,258.42,259.05,8887.0,248.3065,248.9688,248.0377,248.6424,8887.0
2022-11-04 12:20:00,259.04,259.1,258.33,258.41,4513.0,248.6328,248.6904,247.9514,248.0281,4513.0
2022-11-04 12:25:00,258.32,259.11,258.32,258.92,7261.0,247.9418,248.7,247.9418,248.5177,7261.0
2022-11-04 12:30:00,258.76,258.9,258.36,258.9,7273.0,248.3641,248.4985,247.9802,248.4985,7273.0
2022-11-04 12:35:00,258.77,258.77,257.78,257.92,5384.0,248.3737,248.3737,247.4235,247.5578,5384.0
2022-11-04 12:40:00,257.77,257.84,257.24,257.24,7906.0,247.4139,247.481,246.9052,246.9052,7906.0
2022-11-04 12:45:00,257.49,257.63,257.18,257.28,10572.0,247.1451,247.2795,246.8476,246.9435,10572.0
2022-11-04 12:50:00,257.24,257.78,257.24,257.67,6959.0,246.9052,247.4235,246.9052,247.3179,6959.0
2022-11-04 12:55:00,257.82,258.13,257.52,257.55,9156.0,247.4619,247.7594,247.1739,247.2027,9156.0
2022-11-04 13:00:00,257.53,257.86,257.25,257.85,11057.0,247.1835,247.5002,246.9148,247.4906,11057.0
2022-11-04 13:05:00,257.95,258.2,256.58,256.58,9310.0,247.5866,247.8266,246.2717,246.2717,9310.0
2022-11-04 13:10:00,256.94,258.08,256.85,257.98,4749.0,246.6172,247.7114,246.5308,247.6154,4749.0
2022-11-04 13:15:00,257.85,257.87,257.57,257.83,2855.0,247.4906,247.5098,247.2219,247.4714,2855.0
2022-11-04 13:20:00,257.88,257.94,257.24,257.67,11804.0,247.5194,247.577,246.9052,247.3179,11804.0
2022-11-04 13:25:00,257.52,257.52,257.09,257.32,4622.0,247.1739,247.1739,246.7612,246.9819,4622.0
2022-11-04 13:30:00,257.24,257.64,256.95,256.95,15992.0,246.9052,247.2891,246.6268,246.6268,15992.0
2022-11-04 13:35:00,256.94,257.23,256.74,256.89,16232.0,246.6172,246.8956,246.4252,246.5692,16232.0
2022-11-04 13:40:00,256.86,256.98,256.65,256.79,5256.0,246.5404,246.6556,246.3389,246.4732,5256.0
2022-11-04 13:45:00,256.68,257.02,256.59,256.91,5486.0,246.3677,246.694,246.2813,246.5884,5486.0
2022-11-04 13:50:00,256.95,256.96,256.59,256.76,3685.0,246.6268,246.6364,246.2813,246.4444,3685.0
2022-11-04 13:55:00,256.67,256.67,256.3,256.46,7456.0,246.3581,246.3581,246.0029,246.1565,7456.0
2022-11-04 14:00:00,256.6,256.92,256.41,256.57,5709.0,246.2909,246.598,246.1085,246.2621,5709.0
2022-11-04 14:05:00,256.55,256.55,256.13,256.25,6477.0,246.2429,246.2429,245.8397,245.9549,6477.0
2022-11-04 14:10:00,256.31,256.59,256.26,256.41,4322.0,246.0125,246.2813,245.9645,246.1085,4322.0
2022-11-04 14:15:00,256.5,257.34,256.24,257.27,5247.0,246.1949,247.0011,245.9453,246.9339,5247.0
2022-11-04 14:20:00,257.26,257.55,256.96,257.55,4472.0,246.9243,247.2027,246.6364,247.2027,4472.0
2022-11-04 14:25:00,257.49,258.11,257.34,257.66,7679.0,247.1451,247.7402,247.0011,247.3083,7679.0
2022-11-04 14:30:00,257.81,257.88,257.51,257.58,4264.0,247.4523,247.5194,247.1643,247.2315,4264.0
2022-11-04 14:35:00,257.64,258.26,257.6,258.18,4690.0,247.2891,247.8842,247.2507,247.8074,4690.0
2022-11-04 14:40:00,258.19,259.06,258.11,258.91,8745.0,247.817,248.652,247.7402,248.5081,8745.0
2022-11-04 14:45:00,258.98,259.04,258.5,258.58,9771.0,248.5752,248.6328,248.1145,248.1913,9771.0
2022-11-04 14:50:00,258.67,259.04,258.65,258.89,5558.0,248.2777,248.6328,248.2585,248.4889,5558.0
2022-11-04 14:55:00,258.89,259.51,258.84,259.2,12370.0,248.4889,249.084,248.4409,248.7864,12370.0
2022-11-04 15:00:00,259.12,259.35,258.9,259.14,14783.0,248.7096,248.9304,248.4985,248.7288,14783.0
2022-11-04 15:05:00,259.26,260.0,259.26,259.92,9822.0,248.844,249.5543,248.844,249.4775,9822.0
2022-11-04 15:10:00,260.0,260.32,259.89,260.04,10104.0,249.5543,249.8614,249.4487,249.5927,10104.0
2022-11-04 15:15:00,260.04,260.2,259.9,259.9,8448.0,249.5927,249.7462,249.4583,249.4583,8448.0
2022-11-04 15:20:00,259.93,259.93,259.46,259.47,16456.0,249.4871,249.4871,249.036,249.0456,16456.0
2022-11-04 15:25:00,259.45,260.05,259.42,259.86,12439.0,249.0264,249.6023,248.9976,249.4199,12439.0
2022-11-04 15:30:00,259.79,260.36,259.44,260.33,16787.0,249.3527,249.8998,249.0168,249.871,16787.0
2022-11-04 15:35:00,260.35,260.45,259.89,260.26,14368.0,249.8902,249.9862,249.4487,249.8038,14368.0
2022-11-04 15:40:00,260.29,260.74,260.0,260.63,17415.0,249.8326,250.2645,249.5543,250.159,17415.0
2022-11-04 15:45:00,260.62,261.18,260.55,260.55,16165.0,250.1494,250.6869,250.0822,250.0822,16165.0
2022-11-04 15:50:00,260.67,260.76,260.28,260.51,35901.0,250.1973,250.2837,249.823,250.0438,35901.0
2022-11-04 15:55:00,260.55,261.22,260.52,261.2,168154.0,250.0822,250.7253,250.0534,250.7061,168154.0
2022-11-07 09:30:00,262.75,263.5,261.83,262.31,39822.0,252.1938,252.9137,251.3107,251.7715,39822.0
2022-11-07 09:35:00,262.3,262.49,261.37,261.69,11467.0,251.7619,251.9442,250.8692,251.1764,11467.0
2022-11-07 09:40:00,261.73,262.28,261.7,262.08,12711.0,251.2148,251.7427,251.186,251.5507,12711.0
2022-11-07 09:45:00,262.05,262.19,261.69,261.92,14609.0,251.5219,251.6563,251.1764,251.3971,14609.0
2022-11-07 09:50:00,261.92,262.26,261.63,262.01,25889.0,251.3971,251.7235,251.1188,251.4835,25889.0
2022-11-07 09:55:00,262.09,262.61,261.7,262.19,24359.0,251.5603,252.0594,251.186,251.6563,24359.0
2022-11-07 10:00:00,262.21,262.82,262.18,262.51,22954.0,251.6755,252.261,251.6467,251.9634,22954.0
2022-11-07 10:05:00,262.52,262.96,262.22,262.48,13212.0,251.973,252.3953,251.6851,251.9346,13212.0
2022-11-07 10:10:00,262.72,262.78,262.2,262.57,8179.0,252.165,252.2226,251.6659,252.021,8179.0
2022-11-07 10:15:00,262.54,263.25,262.53,263.03,17086.0,251.9922,252.6737,251.9826,252.4625,17086.0
2022-11-07 10:20:00,263.09,263.11,262.71,262.96,8670.0,252.5201,252.5393,252.1554,252.3953,8670.0
2022-11-07 10:25:00,263.12,263.24,262.82,263.03,5911.0,252.5489,252.6641,252.261,252.4625,5911.0
2022-11-07 10:30:00,263.15,263.15,262.45,262.63,13271.0,252.5777,252.5777,251.9058,252.0786,13271.0
2022-11-07 10:35:00,262.72,263.0,262.45,262.54,8013.0,252.165,252.4337,251.9058,251.9922,8013.0
2022-11-07 10:40:00,262.64,263.14,262.54,263.02,8366.0,252.0882,252.5681,251.9922,252.4529,8366.0
2022-11-07 10:45:00,263.06,263.34,262.75,262.93,11320.0,252.4913,252.7601,252.1938,252.3666,11320.0
2022-11-07 10:50:00,262.76,263.75,262.7,263.58,6194.0,252.2034,253.1536,252.1458,252.9904,6194.0
2022-11-07 10:55:00,263.47,263.73,263.35,263.65,6883.0,252.8849,253.1344,252.7697,253.0576,6883.0
2022-11-07 11:00:00,263.65,264.14,263.44,263.96,7593.0,253.0576,253.5279,252.8561,253.3552,7593.0
2022-11-07 11:05:00,263.96,264.16,263.34,263.94,28326.0,253.3552,253.5471,252.7601,253.336,28326.0
2022-11-07 11:10:00,263.74,264.08,263.74,263.99,3201.0,253.144,253.4703,253.144,253.384,3201.0
2022-11-07 11:15:00,264.04,264.86,264.04,264.54,9548.0,253.432,254.219,253.432,253.9119,9548.0
2022-11-07 11:20:00,264.48,264.72,264.28,264.5,6761.0,253.8543,254.0846,253.6623,253.8735,6761.0
2022-11-07 11:25:00,264.4,264.78,264.21,264.63,11016.0,253.7775,254.1422,253.5951,253.9983,11016.0
2022-11-07 11:30:00,264.57,264.9,264.47,264.8,10526.0,253.9407,254.2574,253.8447,254.1614,10526.0
2022-11-07 11:35:00,264.79,264.81,264.4,264.47,9885.0,254.1518,254.171,253.7775,253.8447,9885.0
2022-11-07 11:40:00,264.43,264.43,263.4,263.52,7802.0,253.8063,253.8063,252.8177,252.9328,7802.0
2022-11-07 11:45:00,263.47,263.77,263.36,263.77,3451.0,252.8849,253.1728,252.7793,253.1728,3451.0
2022-11-07 11:50:00,263.72,263.87,263.64,263.86,4893.0,253.1248,253.2688,253.048,253.2592,4893.0
2022-11-07 11:55:00,263.93,263.94,263.33,263.34,4972.0,253.3264,253.336,252.7505,252.7601,4972.0
2022-11-07 12:00:00,263.31,263.37,262.97,263.32,5581.0,252.7313,252.7889,252.4049,252.7409,5581.0
2022-11-07 12:05:00,263.28,263.55,262.86,263.53,4081.0,252.7025,252.9616,252.2994,252.9424,4081.0
2022-11-07 12:10:00,263.53,263.68,263.35,263.56,4548.0,252.9424,253.0864,252.7697,252.9712,4548.0
2022-11-07 12:15:00,263.55,263.55,263.22,263.33,4177.0,252.9616,252.9616,252.6449,252.7505,4177.0
2022-11-07 12:20:00,263.26,263.65,263.14,263.65,7922.0,252.6833,253.0576,252.5681,253.0576,7922.0
2022-11-07 12:25:00,263.65,263.76,263.39,263.62,16380.0,253.0576,253.1632,252.8081,253.0288,16380.0
2022-11-07 12:30:00,263.64,263.78,263.52,263.59,4896.0,253.048,253.1824,252.9328,253.0,4896.0
2022-11-07 12:35:00,263.72,263.86,263.53,263.72,9785.0,253.1248,253.2592,252.9424,253.1248,9785.0
2022-11-07 12:40:00,263.76,264.19,263.54,264.19,11334.0,253.1632,253.5759,252.952,253.5759,11334.0
2022-11-07 12:45:00,264.06,264.39,263.93,263.99,8324.0,253.4512,253.7679,253.3264,253.384,8324.0
2022-11-07 12:50:00,264.04,264.26,263.98,264.08,3420.0,253.432,253.6431,253.3744,253.4703,3420.0
2022-11-07 12:55:00,264.27,264.63,264.2,264.61,25498.0,253.6527,253.9983,253.5855,253.9791,25498.0
2022-11-07 13:00:00,264.61,265.15,264.61,265.01,58567.0,253.9791,254.4974,253.9791,254.363,58567.0
2022-11-07 13:05:00,264.96,265.55,264.96,265.55,12602.0,254.315,254.8813,254.315,254.8813,12602.0
2022-11-07 13:10:00,265.59,265.93,265.5,265.67,18214.0,254.9197,255.246,254.8333,254.9965,18214.0
2022-11-07 13:15:00,265.62,265.84,265.5,265.76,9406.0,254.9485,255.1596,254.8333,255.0829,9406.0
2022-11-07 13:20:00,265.79,265.79,265.4,265.4,6282.0,255.1116,255.1116,254.7373,254.7373,6282.0
2022-11-07 13:25:00,265.34,265.6,265.26,265.43,10005.0,254.6797,254.9293,254.6029,254.7661,10005.0
2022-11-07 13:30:00,265.5,265.62,265.38,265.42,8679.0,254.8333,254.9485,254.7181,254.7565,8679.0
2022-11-07 13:35:00,265.4,265.55,265.12,265.49,12796.0,254.7373,254.8813,254.4686,254.8237,12796.0
2022-11-07 13:40:00,265.49,265.55,265.21,265.48,11187.0,254.8237,254.8813,254.555,254.8141,11187.0
2022-11-07 13:45:00,265.49,265.76,265.49,265.72,12056.0,254.8237,255.0829,254.8237,255.0445,12056.0
2022-11-07 13:50:00,265.67,265.93,265.64,265.93,12224.0,254.9965,255.246,254.9677,255.246,12224.0
2022-11-07 13:55:00,265.91,266.14,265.75,266.14,16974.0,255.2268,255.4476,255.0733,255.4476,16974.0
2022-11-07 14:00:00,266.1,266.41,266.06,266.4,11573.0,255.4092,255.7067,255.3708,255.6971,11573.0
2022-11-07 14:05:00,266.45,266.68,266.43,266.58,7471.0,255.7451,255.9659,255.7259,255.8699,7471.0
2022-11-07 14:10:00,266.59,267.31,266.58,267.07,9043.0,255.8795,256.5706,255.8699,256.3402,9043.0
2022-11-07 14:15:00,267.16,267.77,267.16,267.77,10944.0,256.4266,257.0121,256.4266,257.0121,10944.0
2022-11-07 14:20:00,267.69,268.08,267.64,268.07,9880.0,256.9353,257.3096,256.8873,257.3,9880.0
2022-11-07 14:25:00,268.03,268.09,267.83,267.93,7739.0,257.2617,257.3192,257.0697,257.1657,7739.0
2022-11-07 14:30:00,267.93,268.4,267.92,268.35,8578.0,257.1657,257.6168,257.1561,257.5688,8578.0
2022-11-07 14:35:00,268.36,268.52,268.23,268.44,10286.0,257.5784,257.732,257.4536,257.6552,10286.0
2022-11-07 14:40:00,268.44,268.59,268.34,268.57,9622.0,257.6552,257.7992,257.5592,257.78,9622.0
2022-11-07 14:45:00,268.6,268.81,268.6,268.81,7743.0,257.8088,258.0103,257.8088,258.0103,7743.0
2022-11-07 14:50:00,268.81,268.94,268.56,268.69,11646.0,258.0103,258.1351,257.7704,257.8951,11646.0
2022-11-07 14:55:00,268.67,268.72,268.19,268.34,13614.0,257.8759,257.9239,257.4152,257.5592,13614.0
2022-11-07 15:00:00,268.35,268.54,268.29,268.44,12911.0,257.5688,257.7512,257.5112,257.6552,12911.0
2022-11-07 15:05:00,268.47,268.57,268.27,268.5,8704.0,257.684,257.78,257.492,257.7128,8704.0
2022-11-07 15:10:00,268.47,269.03,268.47,269.01,23207.0,257.684,258.2215,257.684,258.2023,23207.0
2022-11-07 15:15:00,269.0,269.11,268.84,269.05,16766.0,258.1927,258.2983,258.0391,258.2407,16766.0
2022-11-07 15:20:00,269.02,269.02,268.38,268.79,15166.0,258.2119,258.2119,257.5976,257.9911,15166.0
2022-11-07 15:25:00,268.73,268.75,268.4,268.62,12840.0,257.9335,257.9527,257.6168,257.828,12840.0
2022-11-07 15:30:00,268.57,268.99,268.56,268.87,18524.0,257.78,258.1831,257.7704,258.0679,18524.0
2022-11-07 15:35:00,268.86,269.05,268.43,268.71,15692.0,258.0583,258.2407,257.6456,257.9143,15692.0
2022-11-07 15:40:00,268.68,268.83,268.48,268.81,19010.0,257.8855,258.0295,257.6936,258.0103,19010.0
2022-11-07 15:45:00,268.88,268.88,268.52,268.8,28061.0,258.0775,258.0775,257.732,258.0007,28061.0
2022-11-07 15:50:00,268.88,269.01,268.55,268.6,35582.0,258.0775,258.2023,257.7608,257.8088,35582.0
2022-11-07 15:55:00,268.57,269.1,268.24,269.0,153666.0,257.78,258.2887,257.4632,258.1927,153666.0
2022-11-08 09:30:00,271.09,271.47,269.22,269.42,45305.0,260.1987,260.5634,258.4038,258.5958,45305.0
2022-11-08 09:35:00,269.65,270.64,269.55,269.94,17591.0,258.8166,259.7668,258.7206,259.0949,17591.0
2022-11-08 09:40:00,269.94,270.47,269.8,270.44,13277.0,259.0949,259.6036,258.9605,259.5748,13277.0
2022-11-08 09:45:00,270.74,271.05,269.78,271.05,18381.0,259.8628,260.1603,258.9413,260.1603,18381.0
2022-11-08 09:50:00,270.88,271.65,270.59,271.42,16928.0,259.9972,260.7362,259.7188,260.5155,16928.0
2022-11-08 09:55:00,271.59,272.5,271.45,271.46,17629.0,260.6786,261.5521,260.5443,260.5539,17629.0
2022-11-08 10:00:00,271.55,272.32,271.13,271.29,28917.0,260.6402,261.3793,260.2371,260.3907,28917.0
2022-11-08 10:05:00,271.42,272.01,271.23,271.94,17657.0,260.5155,261.0818,260.3331,261.0146,17657.0
2022-11-08 10:10:00,271.87,272.66,271.8,272.32,30894.0,260.9474,261.7056,260.8802,261.3793,30894.0
2022-11-08 10:15:00,272.45,273.51,272.22,273.36,15746.0,261.5041,262.5215,261.2833,262.3775,15746.0
2022-11-08 10:20:00,273.26,273.75,272.75,272.75,16491.0,262.2815,262.7518,261.792,261.792,16491.0
2022-11-08 10:25:00,272.88,273.36,272.81,272.98,17595.0,261.9168,262.3775,261.8496,262.0128,17595.0
2022-11-08 10:30:00,273.08,273.57,273.03,273.15,15475.0,262.1088,262.5791,262.0608,262.176,15475.0
2022-11-08 10:35:00,273.13,273.79,273.05,273.56,12982.0,262.1568,262.7902,262.08,262.5695,12982.0
2022-11-08 10:40:00,273.53,274.46,273.52,274.35,19521.0,262.5407,263.4333,262.5311,263.3277,19521.0
2022-11-08 10:45:00,274.38,274.52,274.11,274.4,19003.0,263.3565,263.4909,263.0974,263.3757,19003.0
2022-11-08 10:50:00,274.49,274.54,273.87,273.87,26995.0,263.4621,263.5101,262.867,262.867,26995.0
2022-11-08 10:55:00,273.71,274.01,273.71,273.81,11648.0,262.7135,263.0014,262.7135,262.8094,11648.0
2022-11-08 11:00:00,273.78,273.79,273.13,273.24,13146.0,262.7806,262.7902,262.1568,262.2623,13146.0
2022-11-08 11:05:00,273.13,273.13,272.67,272.89,12202.0,262.1568,262.1568,261.7152,261.9264,12202.0
2022-11-08 11:10:00,272.94,273.39,272.94,273.31,14818.0,261.9744,262.4063,261.9744,262.3295,14818.0
2022-11-08 11:15:00,273.3,273.85,273.25,273.59,11074.0,262.3199,262.8478,262.2719,262.5983,11074.0
2022-11-08 11:20:00,273.6,274.5,273.56,274.33,9056.0,262.6079,263.4717,262.5695,263.3085,9056.0
2022-11-08 11:25:00,274.5,274.5,274.04,274.27,6292.0,263.4717,263.4717,263.0302,263.251,6292.0
2022-11-08 11:30:00,274.33,274.75,274.16,274.6,7888.0,263.3085,263.7117,263.1454,263.5677,7888.0
2022-11-08 11:35:00,274.65,274.89,274.43,274.71,5869.0,263.6157,263.846,263.4045,263.6733,5869.0
2022-11-08 11:40:00,274.72,274.9,274.61,274.72,5211.0,263.6829,263.8556,263.5773,263.6829,5211.0
2022-11-08 11:45:00,274.71,274.71,274.19,274.25,5501.0,263.6733,263.6733,263.1742,263.2318,5501.0
2022-11-08 11:50:00,274.27,274.3,273.95,274.25,7183.0,263.251,263.2798,262.9438,263.2318,7183.0
2022-11-08 11:55:00,274.25,274.26,273.86,274.15,6939.0,263.2318,263.2414,262.8574,263.1358,6939.0
2022-11-08 12:00:00,274.23,274.23,273.42,273.45,6636.0,263.2126,263.2126,262.4351,262.4639,6636.0
2022-11-08 12:05:00,273.5,273.65,273.33,273.65,9272.0,262.5119,262.6559,262.3487,262.6559,9272.0
2022-11-08 12:10:00,273.66,274.06,273.54,273.54,6207.0,262.6655,263.0494,262.5503,262.5503,6207.0
2022-11-08 12:15:00,273.46,273.88,273.41,273.88,4126.0,262.4735,262.8766,262.4255,262.8766,4126.0
2022-11-08 12:20:00,273.96,274.11,273.83,274.11,3328.0,262.9534,263.0974,262.8286,263.0974,3328.0
2022-11-08 12:25:00,274.16,274.33,273.93,274.17,58870.0,263.1454,263.3085,262.9246,263.155,58870.0
2022-11-08 12:30:00,274.16,274.26,273.88,273.98,4725.0,263.1454,263.2414,262.8766,262.9726,4725.0
2022-11-08 12:35:00,273.99,274.1,273.64,274.09,2494.0,262.9822,263.0878,262.6463,263.0782,2494.0
2022-11-08 12:40:00,274.11,274.62,274.1,274.41,4218.0,263.0974,263.5869,263.0878,263.3853,4218.0
2022-11-08 12:45:00,274.51,274.51,274.25,274.36,5870.0,263.4813,263.4813,263.2318,263.3373,5870.0
2022-11-08 12:50:00,274.29,274.31,273.81,274.04,4794.0,263.2702,263.2894,262.8094,263.0302,4794.0
2022-11-08 12:55:00,274.02,274.18,273.96,273.96,4610.0,263.011,263.1646,262.9534,262.9534,4610.0
2022-11-08 13:00:00,273.98,274.42,273.93,274.42,5445.0,262.9726,263.3949,262.9246,263.3949,5445.0
2022-11-08 13:05:00,274.29,274.49,274.08,274.35,8153.0,263.2702,263.4621,263.0686,263.3277,8153.0
2022-11-08 13:10:00,274.31,274.42,274.11,274.16,4377.0,263.2894,263.3949,263.0974,263.1454,4377.0
2022-11-08 13:15:00,274.16,274.26,273.52,273.52,10851.0,263.1454,263.2414,262.5311,262.5311,10851.0
2022-11-08 13:20:00,273.52,273.53,272.23,272.41,14272.0,262.5311,262.5407,261.2929,261.4657,14272.0
2022-11-08 13:25:00,272.24,272.24,270.84,270.96,51267.0,261.3025,261.3025,259.9588,260.0739,51267.0
2022-11-08 13:30:00,270.93,270.93,270.11,270.82,82632.0,260.0451,260.0451,259.2581,259.9396,82632.0
2022-11-08 13:35:00,270.92,271.07,270.34,270.68,29624.0,260.0355,260.1795,259.4788,259.8052,29624.0
2022-11-08 13:40:00,270.69,270.99,270.54,270.7,22460.0,259.8148,260.1027,259.6708,259.8244,22460.0
2022-11-08 13:45:00,270.66,270.94,270.36,270.41,12446.0,259.786,260.0547,259.498,259.546,12446.0
2022-11-08 13:50:00,270.38,270.72,269.86,270.0,10360.0,259.5172,259.8436,259.0181,259.1525,10360.0
2022-11-08 13:55:00,270.26,270.27,268.89,269.0,16748.0,259.4021,259.4117,258.0871,258.1927,16748.0
2022-11-08 14:00:00,268.81,269.33,268.81,269.01,2821.0,258.0103,258.5094,258.0103,258.2023,2821.0
2022-11-08 14:05:00,268.93,269.05,268.54,268.56,4610.0,258.1255,258.2407,257.7512,257.7704,4610.0
2022-11-08 14:10:00,268.55,268.6,268.11,268.54,16514.0,257.7608,257.8088,257.3384,257.7512,16514.0
2022-11-08 14:15:00,268.54,268.68,268.14,268.14,10157.0,257.7512,257.8855,257.3672,257.3672,10157.0
2022-11-08 14:20:00,268.28,268.35,267.0,267.0,7213.0,257.5016,257.5688,256.273,256.273,7213.0
2022-11-08 14:25:00,267.01,267.01,266.38,266.44,5842.0,256.2826,256.2826,255.6779,255.7355,5842.0
2022-11-08 14:30:00,266.44,266.76,266.11,266.75,6119.0,255.7355,256.0427,255.4188,256.0331,6119.0
2022-11-08 14:35:00,266.8,267.89,266.8,267.78,6867.0,256.0811,257.1273,256.0811,257.0217,6867.0
2022-11-08 14:40:00,267.8,268.5,267.71,268.43,7401.0,257.0409,257.7128,256.9545,257.6456,7401.0
2022-11-08 14:45:00,268.31,268.99,268.3,268.77,10312.0,257.5304,258.1831,257.5208,257.9719,10312.0
2022-11-08 14:50:00,268.75,268.96,268.63,268.75,6065.0,257.9527,258.1543,257.8375,257.9527,6065.0
2022-11-08 14:55:00,268.66,268.75,268.41,268.41,6965.0,257.8663,257.9527,257.6264,257.6264,6965.0
2022-11-08 15:00:00,268.5,269.36,268.33,269.19,12011.0,257.7128,258.5382,257.5496,258.3751,12011.0
2022-11-08 15:05:00,269.18,269.46,268.98,269.15,9534.0,258.3655,258.6342,258.1735,258.3367,9534.0
2022-11-08 15:10:00,269.21,269.37,268.9,269.37,7735.0,258.3942,258.5478,258.0967,258.5478,7735.0
2022-11-08 15:15:00,269.31,269.64,269.19,269.59,8326.0,258.4902,258.807,258.3751,258.759,8326.0
2022-11-08 15:20:00,269.64,269.76,269.35,269.55,9440.0,258.807,258.9222,258.5286,258.7206,9440.0
2022-11-08 15:25:00,269.55,270.22,269.46,270.13,9316.0,258.7206,259.3637,258.6342,259.2773,9316.0
2022-11-08 15:30:00,270.13,270.9,270.12,270.71,17876.0,259.2773,260.0163,259.2677,259.834,17876.0
2022-11-08 15:35:00,270.67,270.95,270.41,270.43,12881.0,259.7956,260.0643,259.546,259.5652,12881.0
2022-11-08 15:40:00,270.44,270.64,270.15,270.21,11997.0,259.5748,259.7668,259.2965,259.3541,11997.0
2022-11-08 15:45:00,270.22,270.72,270.17,270.25,18372.0,259.3637,259.8436,259.3157,259.3925,18372.0
2022-11-08 15:50:00,270.35,270.47,269.55,269.55,42707.0,259.4884,259.6036,258.7206,258.7206,42707.0
2022-11-08 15:55:00,269.52,269.54,268.94,269.13,89310.0,258.6918,258.711,258.1351,258.3175,89310.0
2022-11-09 09:30:00,266.32,267.28,266.31,266.91,38390.0,255.6204,256.5418,255.6108,256.1867,38390.0
2022-11-09 09:35:00,266.77,267.46,266.43,266.68,18332.0,256.0523,256.7146,255.7259,255.9659,18332.0
2022-11-09 09:40:00,266.67,267.46,266.58,267.23,8510.0,255.9563,256.7146,255.8699,256.4938,8510.0
2022-11-09 09:45:00,267.25,267.86,266.96,267.86,8925.0,256.513,257.0985,256.2346,257.0985,8925.0
2022-11-09 09:50:00,267.81,267.83,267.29,267.3,8337.0,257.0505,257.0697,256.5514,256.561,8337.0
2022-11-09 09:55:00,267.37,267.52,266.52,266.67,7333.0,256.6282,256.7721,255.8123,255.9563,7333.0
2022-11-09 10:00:00,266.78,267.43,266.66,267.23,8027.0,256.0619,256.6858,255.9467,256.4938,8027.0
2022-11-09 10:05:00,267.31,267.85,267.3,267.68,13958.0,256.5706,257.0889,256.561,256.9257,13958.0
2022-11-09 10:10:00,267.56,267.85,267.28,267.64,19050.0,256.8105,257.0889,256.5418,256.8873,19050.0
2022-11-09 10:15:00,267.78,268.12,267.48,268.01,13176.0,257.0217,257.348,256.7338,257.2425,13176.0
2022-11-09 10:20:00,267.97,268.27,267.75,267.87,10437.0,257.2041,257.492,256.9929,257.1081,10437.0
2022-11-09 10:25:00,267.87,268.26,267.54,267.76,19906.0,257.1081,257.4824,256.7913,257.0025,19906.0
2022-11-09 10:30:00,267.65,267.93,266.44,266.92,15892.0,256.8969,257.1657,255.7355,256.1962,15892.0
2022-11-09 10:35:00,266.79,267.26,266.62,266.97,4967.0,256.0715,256.5226,255.9083,256.2442,4967.0
2022-11-09 10:40:00,267.06,267.28,266.67,266.97,7196.0,256.3306,256.5418,255.9563,256.2442,7196.0
2022-11-09 10:45:00,267.12,267.39,267.09,267.35,4636.0,256.3882,256.6474,256.3594,256.609,4636.0
2022-11-09 10:50:00,267.32,267.55,267.12,267.15,3958.0,256.5802,256.8009,256.3882,256.417,3958.0
2022-11-09 10:55:00,266.96,267.51,266.53,267.1,4337.0,256.2346,256.7625,255.8219,256.369,4337.0
2022-11-09 11:00:00,267.27,267.65,267.17,267.35,5515.0,256.5322,256.8969,256.4362,256.609,5515.0
2022-11-09 11:05:00,267.39,267.99,267.3,267.99,4266.0,256.6474,257.2233,256.561,257.2233,4266.0
2022-11-09 11:10:00,268.0,268.0,267.56,267.56,6039.0,257.2329,257.2329,256.8105,256.8105,6039.0
2022-11-09 11:15:00,267.64,268.08,267.61,267.85,9100.0,256.8873,257.3096,256.8585,257.0889,9100.0
2022-11-09 11:20:00,267.68,267.68,267.28,267.41,5551.0,256.9257,256.9257,256.5418,256.6666,5551.0
2022-11-09 11:25:00,267.5,268.06,267.5,267.76,7348.0,256.7529,257.2904,256.7529,257.0025,7348.0
2022-11-09 11:30:00,267.76,267.9,267.6,267.76,14976.0,257.0025,257.1369,256.8489,257.0025,14976.0
2022-11-09 11:35:00,267.75,268.06,267.58,267.85,8612.0,256.9929,257.2904,256.8297,257.0889,8612.0
2022-11-09 11:40:00,267.84,268.73,267.84,268.73,4056.0,257.0793,257.9335,257.0793,257.9335,4056.0
2022-11-09 11:45:00,268.88,269.19,268.69,268.91,5902.0,258.0775,258.3751,257.8951,258.1063,5902.0
2022-11-09 11:50:00,268.94,269.1,268.75,268.8,10766.0,258.1351,258.2887,257.9527,258.0007,10766.0
2022-11-09 11:55:00,268.76,268.85,268.19,268.3,12292.0,257.9623,258.0487,257.4152,257.5208,12292.0
2022-11-09 12:00:00,268.33,268.51,268.21,268.51,4712.0,257.5496,257.7224,257.4344,257.7224,4712.0
2022-11-09 12:05:00,268.37,268.59,268.22,268.3,11139.0,257.588,257.7992,257.444,257.5208,11139.0
2022-11-09 12:10:00,268.31,268.48,268.19,268.19,7105.0,257.5304,257.6936,257.4152,257.4152,7105.0
2022-11-09 12:15:00,268.24,268.46,267.84,268.32,4890.0,257.4632,257.6744,257.0793,257.54,4890.0
2022-11-09 12:20:00,268.31,268.56,268.26,268.41,10902.0,257.5304,257.7704,257.4824,257.6264,10902.0
2022-11-09 12:25:00,268.42,268.46,267.92,268.13,6628.0,257.636,257.6744,257.1561,257.3576,6628.0
2022-11-09 12:30:00,268.11,268.6,268.01,268.6,7930.0,257.3384,257.8088,257.2425,257.8088,7930.0
2022-11-09 12:35:00,268.54,268.54,268.02,268.28,4955.0,257.7512,257.7512,257.2521,257.5016,4955.0
2022-11-09 12:40:00,268.19,268.28,267.93,268.11,7691.0,257.4152,257.5016,257.1657,257.3384,7691.0
2022-11-09 12:45:00,268.09,268.16,267.87,268.01,3502.0,257.3192,257.3864,257.1081,257.2425,3502.0
2022-11-09 12:50:00,268.0,268.22,267.93,268.02,3701.0,257.2329,257.444,257.1657,257.2521,3701.0
2022-11-09 12:55:00,268.0,268.07,267.77,268.01,4788.0,257.2329,257.3,257.0121,257.2425,4788.0
2022-11-09 13:00:00,268.01,268.24,267.42,267.8,9066.0,257.2425,257.4632,256.6762,257.0409,9066.0
2022-11-09 13:05:00,267.71,267.74,267.44,267.62,4567.0,256.9545,256.9833,256.6954,256.8681,4567.0
2022-11-09 13:10:00,267.62,267.66,267.22,267.38,10302.0,256.8681,256.9065,256.4842,256.6378,10302.0
2022-11-09 13:15:00,267.42,267.75,267.2,267.4,4477.0,256.6762,256.9929,256.465,256.657,4477.0
2022-11-09 13:20:00,267.44,267.61,267.22,267.28,4576.0,256.6954,256.8585,256.4842,256.5418,4576.0
2022-11-09 13:25:00,267.2,267.29,266.93,267.03,6799.0,256.465,256.5514,256.2058,256.3018,6799.0
2022-11-09 13:30:00,266.91,266.95,266.33,266.4,6364.0,256.1867,256.225,255.63,255.6971,6364.0
2022-11-09 13:35:00,266.4,266.4,266.03,266.07,8850.0,255.6971,255.6971,255.342,255.3804,8850.0
2022-11-09 13:40:00,266.04,266.34,265.94,266.26,4083.0,255.3516,255.6396,255.2556,255.5628,4083.0
2022-11-09 13:45:00,266.09,266.09,265.47,265.9,24325.0,255.3996,255.3996,254.8045,255.2172,24325.0
2022-11-09 13:50:00,265.89,265.98,265.75,265.82,3699.0,255.2076,255.294,255.0733,255.1404,3699.0
2022-11-09 13:55:00,265.89,266.28,265.73,266.22,4054.0,255.2076,255.582,255.0541,255.5244,4054.0
2022-11-09 14:00:00,266.2,266.43,266.06,266.43,5000.0,255.5052,255.7259,255.3708,255.7259,5000.0
2022-11-09 14:05:00,266.37,267.01,266.26,266.93,7461.0,255.6683,256.2826,255.5628,256.2058,7461.0
2022-11-09 14:10:00,266.9,267.2,266.78,267.03,6247.0,256.1771,256.465,256.0619,256.3018,6247.0
2022-11-09 14:15:00,267.09,267.1,266.82,267.1,6504.0,256.3594,256.369,256.1003,256.369,6504.0
2022-11-09 14:20:00,267.2,267.2,266.74,266.93,6997.0,256.465,256.465,256.0235,256.2058,6997.0
2022-11-09 14:25:00,267.03,267.3,267.03,267.18,6020.0,256.3018,256.561,256.3018,256.4458,6020.0
2022-11-09 14:30:00,267.1,267.1,266.31,266.4,9752.0,256.369,256.369,255.6108,255.6971,9752.0
2022-11-09 14:35:00,266.4,266.5,265.81,265.96,4061.0,255.6971,255.7931,255.1308,255.2748,4061.0
2022-11-09 14:40:00,265.98,266.23,265.9,266.23,6238.0,255.294,255.534,255.2172,255.534,6238.0
2022-11-09 14:45:00,266.17,266.41,265.84,265.96,9006.0,255.4764,255.7067,255.1596,255.2748,9006.0
2022-11-09 14:50:00,265.94,265.94,265.59,265.79,8021.0,255.2556,255.2556,254.9197,255.1116,8021.0
2022-11-09 14:55:00,265.75,265.82,265.5,265.76,7304.0,255.0733,255.1404,254.8333,255.0829,7304.0
2022-11-09 15:00:00,265.81,266.26,265.8,266.23,5879.0,255.1308,255.5628,255.1212,255.534,5879.0
2022-11-09 15:05:00,266.25,266.85,266.25,266.7,8729.0,255.5532,256.1291,255.5532,255.9851,8729.0
2022-11-09 15:10:00,266.74,266.86,266.56,266.59,6191.0,256.0235,256.1387,255.8507,255.8795,6191.0
2022-11-09 15:15:00,266.5,266.8,266.49,266.76,11204.0,255.7931,256.0811,255.7835,256.0427,11204.0
2022-11-09 15:20:00,266.75,266.76,266.43,266.59,15707.0,256.0331,256.0427,255.7259,255.8795,15707.0
2022-11-09 15:25:00,266.56,266.87,266.52,266.76,10065.0,255.8507,256.1483,255.8123,256.0427,10065.0
2022-11-09 15:30:00,266.75,266.77,266.27,266.67,14848.0,256.0331,256.0523,255.5724,255.9563,14848.0
2022-11-09 15:35:00,266.81,266.81,266.38,266.38,11881.0,256.0907,256.0907,255.6779,255.6779,11881.0
2022-11-09 15:40:00,266.37,266.4,265.98,265.99,21183.0,255.6683,255.6971,255.294,255.3036,21183.0
2022-11-09 15:45:00,266.04,266.18,265.37,265.43,19907.0,255.3516,255.486,254.7085,254.7661,19907.0
2022-11-09 15:50:00,265.53,266.19,265.52,265.68,37643.0,254.8621,255.4956,254.8525,255.0061,37643.0
2022-11-09 15:55:00,265.75,266.59,265.65,266.28,159386.0,255.0733,255.8795,254.9773,255.582,159386.0
2022-11-10 09:30:00,278.18,279.69,277.37,277.42,85381.0,267.0039,268.4532,266.2264,266.2744,85381.0
2022-11-10 09:35:00,277.94,278.98,277.72,278.14,37007.0,266.7735,267.7717,266.5624,266.9655,37007.0
2022-11-10 09:40:00,278.38,278.99,277.4,277.71,33137.0,267.1958,267.7813,266.2552,266.5528,33137.0
2022-11-10 09:45:00,278.0,279.74,277.8,279.6,43635.0,266.8311,268.5012,266.6391,268.3668,43635.0
2022-11-10 09:50:00,279.71,280.39,278.59,279.42,20713.0,268.4724,269.1251,267.3974,268.1941,20713.0
2022-11-10 09:55:00,279.43,281.5,279.42,281.41,20537.0,268.2036,270.1905,268.1941,270.1041,20537.0
2022-11-10 10:00:00,281.38,281.63,281.07,281.35,17387.0,270.0753,270.3153,269.7778,270.0465,17387.0
2022-11-10 10:05:00,281.43,281.55,280.8,281.29,12549.0,270.1233,270.2385,269.5186,269.9889,12549.0
2022-11-10 10:10:00,281.36,281.46,280.57,280.57,10699.0,270.0561,270.1521,269.2978,269.2978,10699.0
2022-11-10 10:15:00,280.69,281.38,280.68,281.16,9475.0,269.413,270.0753,269.4034,269.8641,9475.0
2022-11-10 10:20:00,281.04,281.84,280.74,281.7,9009.0,269.749,270.5168,269.461,270.3825,9009.0
2022-11-10 10:25:00,281.65,281.66,281.1,281.5,17077.0,270.3345,270.3441,269.8066,270.1905,17077.0
2022-11-10 10:30:00,281.39,281.63,280.41,280.67,13316.0,270.0849,270.3153,269.1443,269.3938,13316.0
2022-11-10 10:35:00,280.57,280.58,279.9,279.93,14035.0,269.2978,269.3074,268.6548,268.6836,14035.0
2022-11-10 10:40:00,279.86,281.1,279.74,280.76,13917.0,268.6164,269.8066,268.5012,269.4802,13917.0
2022-11-10 10:45:00,280.55,281.85,280.33,281.73,7591.0,269.2787,270.5264,269.0675,270.4112,7591.0
2022-11-10 10:50:00,281.66,282.18,281.59,281.76,13932.0,270.3441,270.8432,270.2769,270.44,13932.0
2022-11-10 10:55:00,281.65,282.22,281.35,281.94,11902.0,270.3345,270.8816,270.0465,270.6128,11902.0
2022-11-10 11:00:00,281.96,282.13,281.18,281.18,21007.0,270.632,270.7952,269.8833,269.8833,21007.0
2022-11-10 11:05:00,281.3,281.56,280.94,281.15,7591.0,269.9985,270.2481,269.653,269.8545,7591.0
2022-11-10 11:10:00,281.13,281.69,280.82,281.61,21783.0,269.8354,270.3729,269.5378,270.2961,21783.0
2022-11-10 11:15:00,281.51,281.75,280.92,281.1,16009.0,270.2001,270.4304,269.6338,269.8066,16009.0
2022-11-10 11:20:00,281.14,281.93,281.06,281.75,15920.0,269.8449,270.6032,269.7682,270.4304,15920.0
2022-11-10 11:25:00,281.8,282.32,281.5,282.32,18252.0,270.4784,270.9775,270.1905,270.9775,18252.0
2022-11-10 11:30:00,282.31,282.79,282.27,282.54,41249.0,270.9679,271.4287,270.9295,271.1887,41249.0
2022-11-10 11:35:00,282.51,282.65,282.21,282.3,16054.0,271.1599,271.2943,270.872,270.9583,16054.0
2022-11-10 11:40:00,282.29,282.45,281.56,281.56,9206.0,270.9487,271.1023,270.2481,270.2481,9206.0
2022-11-10 11:45:00,281.56,282.11,281.47,282.11,8316.0,270.2481,270.776,270.1617,270.776,8316.0
2022-11-10 11:50:00,282.12,282.65,282.1,282.6,14435.0,270.7856,271.2943,270.7664,271.2463,14435.0
2022-11-10 11:55:00,282.65,283.25,282.62,283.09,18903.0,271.2943,271.8702,271.2655,271.7166,18903.0
2022-11-10 12:00:00,283.04,283.41,282.87,283.34,19643.0,271.6686,272.0237,271.5054,271.9566,19643.0
2022-11-10 12:05:00,283.29,283.76,283.15,283.39,33579.0,271.9086,272.3597,271.7742,272.0046,33579.0
2022-11-10 12:10:00,283.41,283.57,283.25,283.41,10429.0,272.0237,272.1773,271.8702,272.0237,10429.0
2022-11-10 12:15:00,283.59,284.23,283.59,283.94,8446.0,272.1965,272.8108,272.1965,272.5325,8446.0
2022-11-10 12:20:00,283.99,284.01,283.69,283.86,11293.0,272.5804,272.5996,272.2925,272.4557,11293.0
2022-11-10 12:25:00,283.83,283.84,283.19,283.24,12413.0,272.4269,272.4365,271.8126,271.8606,12413.0
2022-11-10 12:30:00,283.17,283.31,282.8,283.06,12461.0,271.7934,271.9278,271.4383,271.6878,12461.0
2022-11-10 12:35:00,282.96,283.41,282.65,282.69,10969.0,271.5918,272.0237,271.2943,271.3327,10969.0
2022-11-10 12:40:00,282.76,283.54,282.58,283.54,9215.0,271.3999,272.1485,271.2271,272.1485,9215.0
2022-11-10 12:45:00,283.47,283.47,282.8,283.08,17858.0,272.0813,272.0813,271.4383,271.707,17858.0
2022-11-10 12:50:00,283.15,283.22,282.7,282.94,15562.0,271.7742,271.8414,271.3423,271.5726,15562.0
2022-11-10 12:55:00,282.85,283.19,282.69,283.06,10431.0,271.4862,271.8126,271.3327,271.6878,10431.0
2022-11-10 13:00:00,283.09,283.85,283.06,283.74,13677.0,271.7166,272.4461,271.6878,272.3405,13677.0
2022-11-10 13:05:00,283.86,283.9,283.56,283.81,14451.0,272.4557,272.4941,272.1677,272.4077,14451.0
2022-11-10 13:10:00,283.87,284.13,283.57,284.13,9131.0,272.4653,272.7148,272.1773,272.7148,9131.0
2022-11-10 13:15:00,284.17,284.79,284.11,284.32,26689.0,272.7532,273.3483,272.6956,272.8972,26689.0
2022-11-10 13:20:00,284.34,284.57,283.67,283.68,7940.0,272.9164,273.1371,272.2733,272.2829,7940.0
2022-11-10 13:25:00,283.68,284.32,283.63,284.27,10177.0,272.2829,272.8972,272.2349,272.8492,10177.0
2022-11-10 13:30:00,284.27,284.43,284.13,284.4,13799.0,272.8492,273.0028,272.7148,272.974,13799.0
2022-11-10 13:35:00,284.46,284.84,284.3,284.57,16892.0,273.0316,273.3963,272.878,273.1371,16892.0
2022-11-10 13:40:00,284.57,285.17,284.5,285.13,8793.0,273.1371,273.713,273.07,273.6746,8793.0
2022-11-10 13:45:00,285.17,285.45,285.05,285.31,9612.0,273.713,273.9818,273.5979,273.8474,9612.0
2022-11-10 13:50:00,285.38,285.4,284.94,285.15,7719.0,273.9146,273.9338,273.4923,273.6938,7719.0
2022-11-10 13:55:00,285.14,285.41,285.06,285.2,6287.0,273.6842,273.9434,273.6075,273.7418,6287.0
2022-11-10 14:00:00,285.06,285.52,285.06,285.5,4835.0,273.6075,274.049,273.6075,274.0298,4835.0
2022-11-10 14:05:00,285.51,285.53,285.2,285.43,6986.0,274.0394,274.0586,273.7418,273.9626,6986.0
2022-11-10 14:10:00,285.41,285.63,285.34,285.52,5304.0,273.9434,274.1546,273.8762,274.049,5304.0
2022-11-10 14:15:00,285.6,285.68,285.32,285.32,6809.0,274.1258,274.2026,273.857,273.857,6809.0
2022-11-10 14:20:00,285.3,285.35,284.75,285.21,16490.0,273.8378,273.8858,273.3099,273.7514,16490.0
2022-11-10 14:25:00,285.13,285.48,285.08,285.18,14431.0,273.6746,274.0106,273.6267,273.7226,14431.0
2022-11-10 14:30:00,285.24,285.31,284.86,285.3,8404.0,273.7802,273.8474,273.4155,273.8378,8404.0
2022-11-10 14:35:00,285.19,285.44,285.11,285.25,10916.0,273.7322,273.9722,273.6555,273.7898,10916.0
2022-11-10 14:40:00,285.13,285.18,284.69,284.88,11321.0,273.6746,273.7226,273.2523,273.4347,11321.0
2022-11-10 14:45:00,284.98,285.14,284.76,284.88,5985.0,273.5307,273.6842,273.3195,273.4347,5985.0
2022-11-10 14:50:00,284.91,285.5,284.84,285.37,6863.0,273.4635,274.0298,273.3963,273.905,6863.0
2022-11-10 14:55:00,285.41,285.65,285.27,285.56,9795.0,273.9434,274.1738,273.809,274.0874,9795.0
2022-11-10 15:00:00,285.53,285.57,285.26,285.41,9474.0,274.0586,274.097,273.7994,273.9434,9474.0
2022-11-10 15:05:00,285.42,285.97,285.38,285.96,18085.0,273.953,274.4809,273.9146,274.4713,18085.0
2022-11-10 15:10:00,285.96,286.14,285.8,285.94,31148.0,274.4713,274.6441,274.3177,274.4521,31148.0
2022-11-10 15:15:00,285.94,286.18,285.83,286.04,10859.0,274.4521,274.6825,274.3465,274.5481,10859.0
2022-11-10 15:20:00,286.05,286.35,285.91,286.24,15057.0,274.5577,274.8456,274.4233,274.7401,15057.0
2022-11-10 15:25:00,286.27,286.47,285.95,286.47,20631.0,274.7688,274.9608,274.4617,274.9608,20631.0
2022-11-10 15:30:00,286.5,287.06,286.44,286.46,39519.0,274.9896,275.5271,274.932,274.9512,39519.0
2022-11-10 15:35:00,286.46,286.65,286.23,286.43,16895.0,274.9512,275.1336,274.7305,274.9224,16895.0
2022-11-10 15:40:00,286.42,287.17,286.32,286.74,34797.0,274.9128,275.6327,274.8168,275.22,34797.0
2022-11-10 15:45:00,286.76,287.01,286.62,286.89,27272.0,275.2392,275.4791,275.1048,275.3639,27272.0
2022-11-10 15:50:00,286.92,287.21,286.87,287.16,42740.0,275.3927,275.6711,275.3447,275.6231,42740.0
2022-11-10 15:55:00,287.22,287.31,286.63,286.99,101088.0,275.6807,275.7671,275.1144,275.4599,101088.0
2022-11-11 09:30:00,287.21,287.21,283.77,283.87,106205.0,275.6711,275.6711,272.3693,272.4653,106205.0
2022-11-11 09:35:00,283.95,284.17,282.99,283.11,41855.0,272.5421,272.7532,271.6206,271.7358,41855.0
2022-11-11 09:40:00,283.1,283.13,280.86,281.19,56697.0,271.7262,271.755,269.5762,269.8929,56697.0
2022-11-11 09:45:00,281.23,282.91,280.62,282.91,67954.0,269.9313,271.5438,269.3458,271.5438,67954.0
2022-11-11 09:50:00,282.95,284.4,282.95,284.26,42018.0,271.5822,272.974,271.5822,272.8396,42018.0
2022-11-11 09:55:00,284.13,285.59,283.96,284.26,45985.0,272.7148,274.1162,272.5517,272.8396,45985.0
2022-11-11 10:00:00,284.26,285.09,283.43,284.86,20317.0,272.8396,273.6363,272.0429,273.4155,20317.0
2022-11-11 10:05:00,285.0,285.54,284.47,284.64,19364.0,273.5499,274.0682,273.0412,273.2043,19364.0
2022-11-11 10:10:00,284.61,285.66,284.61,285.34,20234.0,273.1755,274.1834,273.1755,273.8762,20234.0
2022-11-11 10:15:00,285.63,286.66,285.4,286.66,11455.0,274.1546,275.1432,273.9338,275.1432,11455.0
2022-11-11 10:20:00,286.66,287.26,286.63,287.0,17362.0,275.1432,275.7191,275.1144,275.4695,17362.0
2022-11-11 10:25:00,287.0,287.61,286.91,287.57,16466.0,275.4695,276.055,275.3831,276.0166,16466.0
2022-11-11 10:30:00,287.59,288.22,287.25,288.18,11544.0,276.0358,276.6405,275.7095,276.6021,11544.0
2022-11-11 10:35:00,288.31,288.4,287.64,287.65,12457.0,276.7269,276.8133,276.0838,276.0934,12457.0
2022-11-11 10:40:00,287.46,287.98,287.27,287.98,11947.0,275.911,276.4101,275.7287,276.4101,11947.0
2022-11-11 10:45:00,287.99,289.0,287.99,288.85,6941.0,276.4197,277.3892,276.4197,277.2452,6941.0
2022-11-11 10:50:00,288.8,289.24,288.56,288.85,21538.0,277.1972,277.6195,276.9668,277.2452,21538.0
2022-11-11 10:55:00,288.67,288.75,288.1,288.6,9812.0,277.0724,277.1492,276.5253,277.0052,9812.0
2022-11-11 11:00:00,288.54,288.88,288.49,288.63,7482.0,276.9476,277.274,276.8997,277.034,7482.0
2022-11-11 11:05:00,288.62,288.78,287.34,287.39,25467.0,277.0244,277.178,275.7959,275.8438,25467.0
2022-11-11 11:10:00,287.47,287.48,286.82,286.99,8842.0,275.9206,275.9302,275.2967,275.4599,8842.0
2022-11-11 11:15:00,286.9,287.1,286.47,287.1,13564.0,275.3735,275.5655,274.9608,275.5655,13564.0
2022-11-11 11:20:00,287.06,287.39,286.16,286.66,9716.0,275.5271,275.8438,274.6633,275.1432,9716.0
2022-11-11 11:25:00,286.51,287.14,286.24,286.4,48959.0,274.9992,275.6039,274.7401,274.8936,48959.0
2022-11-11 11:30:00,286.28,286.82,286.2,286.43,9261.0,274.7784,275.2967,274.7017,274.9224,9261.0
2022-11-11 11:35:00,286.36,286.85,286.2,286.51,5315.0,274.8552,275.3255,274.7017,274.9992,5315.0
2022-11-11 11:40:00,286.49,286.97,286.47,286.78,5412.0,274.98,275.4407,274.9608,275.2584,5412.0
2022-11-11 11:45:00,286.72,287.11,286.28,287.11,6336.0,275.2008,275.5751,274.7784,275.5751,6336.0
2022-11-11 11:50:00,287.3,287.44,286.85,286.86,10167.0,275.7575,275.8918,275.3255,275.3351,10167.0
2022-11-11 11:55:00,286.86,287.1,286.55,286.98,4626.0,275.3351,275.5655,275.0376,275.4503,4626.0
2022-11-11 12:00:00,286.84,287.05,286.3,286.81,14336.0,275.3159,275.5175,274.7976,275.2872,14336.0
2022-11-11 12:05:00,286.85,287.1,286.65,287.02,6674.0,275.3255,275.5655,275.1336,275.4887,6674.0
2022-11-11 12:10:00,287.04,287.66,287.03,287.56,5424.0,275.5079,276.103,275.4983,276.007,5424.0
2022-11-11 12:15:00,287.69,287.99,287.68,287.91,4030.0,276.1318,276.4197,276.1222,276.343,4030.0
2022-11-11 12:20:00,287.83,287.84,287.56,287.74,3944.0,276.2662,276.2758,276.007,276.1798,3944.0
2022-11-11 12:25:00,287.67,287.89,287.56,287.66,6638.0,276.1126,276.3238,276.007,276.103,6638.0
2022-11-11 12:30:00,287.71,288.0,287.22,287.3,11419.0,276.151,276.4293,275.6807,275.7575,11419.0
2022-11-11 12:35:00,287.19,287.63,287.19,287.45,11199.0,275.6519,276.0742,275.6519,275.9014,11199.0
2022-11-11 12:40:00,287.38,287.46,286.86,287.11,9284.0,275.8343,275.911,275.3351,275.5751,9284.0
2022-11-11 12:45:00,287.01,287.21,286.63,286.78,8144.0,275.4791,275.6711,275.1144,275.2584,8144.0
2022-11-11 12:50:00,286.87,287.37,286.82,287.32,15814.0,275.3447,275.8247,275.2967,275.7767,15814.0
2022-11-11 12:55:00,287.34,287.97,287.29,287.43,7366.0,275.7959,276.4005,275.7479,275.8822,7366.0
2022-11-11 13:00:00,287.43,288.18,287.43,288.13,7878.0,275.8822,276.6021,275.8822,276.5541,7878.0
2022-11-11 13:05:00,288.13,288.53,288.08,288.53,8019.0,276.5541,276.938,276.5061,276.938,8019.0
2022-11-11 13:10:00,288.61,289.04,288.41,288.41,6739.0,277.0148,277.4276,276.8229,276.8229,6739.0
2022-11-11 13:15:00,288.4,288.95,288.27,288.94,9007.0,276.8133,277.3412,276.6885,277.3316,9007.0
2022-11-11 13:20:00,288.86,289.01,288.59,288.98,7127.0,277.2548,277.3988,276.9956,277.37,7127.0
2022-11-11 13:25:00,289.02,289.31,288.97,289.25,9216.0,277.4084,277.6867,277.3604,277.6291,9216.0
2022-11-11 13:30:00,289.23,289.67,289.23,289.55,5682.0,277.6099,278.0322,277.6099,277.9171,5682.0
2022-11-11 13:35:00,289.63,289.63,288.95,289.17,5494.0,277.9939,277.9939,277.3412,277.5523,5494.0
2022-11-11 13:40:00,289.23,289.51,289.02,289.37,6317.0,277.6099,277.8787,277.4084,277.7443,6317.0
2022-11-11 13:45:00,289.43,289.74,289.34,289.7,9005.0,277.8019,278.0994,277.7155,278.061,9005.0
2022-11-11 13:50:00,289.79,290.1,289.79,289.88,9957.0,278.1474,278.445,278.1474,278.2338,9957.0
2022-11-11 13:55:00,289.86,290.39,289.86,290.19,11967.0,278.2146,278.7233,278.2146,278.5314,11967.0
2022-11-11 14:00:00,290.18,290.35,289.82,290.35,9532.0,278.5218,278.6849,278.1762,278.6849,9532.0
2022-11-11 14:05:00,290.3,290.69,290.3,290.55,13661.0,278.6369,279.0113,278.6369,278.8769,13661.0
2022-11-11 14:10:00,290.48,290.56,290.13,290.37,5132.0,278.8097,278.8865,278.4738,278.7041,5132.0
2022-11-11 14:15:00,290.38,290.39,290.09,290.37,7400.0,278.7137,278.7233,278.4354,278.7041,7400.0
2022-11-11 14:20:00,290.41,291.11,290.41,290.97,13511.0,278.7425,279.4144,278.7425,279.28,13511.0
2022-11-11 14:25:00,290.97,291.25,290.8,291.2,10563.0,279.28,279.5488,279.1168,279.5008,10563.0
2022-11-11 14:30:00,291.13,291.52,291.08,291.45,8145.0,279.4336,279.8079,279.3856,279.7407,8145.0
2022-11-11 14:35:00,291.33,291.39,291.15,291.3,6693.0,279.6256,279.6831,279.4528,279.5968,6693.0
2022-11-11 14:40:00,291.36,291.51,291.19,291.31,8824.0,279.6544,279.7983,279.4912,279.6064,8824.0
2022-11-11 14:45:00,291.39,291.74,291.25,291.27,8464.0,279.6831,280.0191,279.5488,279.568,8464.0
2022-11-11 14:50:00,291.27,291.57,291.25,291.53,6083.0,279.568,279.8559,279.5488,279.8175,6083.0
2022-11-11 14:55:00,291.47,291.64,291.25,291.5,5767.0,279.7599,279.9231,279.5488,279.7887,5767.0
2022-11-11 15:00:00,291.53,291.53,290.84,290.99,6850.0,279.8175,279.8175,279.1552,279.2992,6850.0
2022-11-11 15:05:00,290.87,291.03,290.42,290.54,8768.0,279.184,279.3376,278.7521,278.8673,8768.0
2022-11-11 15:10:00,290.59,290.59,289.96,289.98,13826.0,278.9153,278.9153,278.3106,278.3298,13826.0
2022-11-11 15:15:00,289.95,290.11,289.66,289.99,22677.0,278.301,278.4546,278.0227,278.3394,22677.0
2022-11-11 15:20:00,290.02,290.34,289.88,289.95,16543.0,278.3682,278.6753,278.2338,278.301,16543.0
2022-11-11 15:25:00,289.92,290.33,289.86,290.17,13187.0,278.2722,278.6657,278.2146,278.5122,13187.0
2022-11-11 15:30:00,290.19,290.49,290.18,290.19,18824.0,278.5314,278.8193,278.5218,278.5314,18824.0
2022-11-11 15:35:00,290.13,290.21,289.54,290.21,16331.0,278.4738,278.5506,277.9075,278.5506,16331.0
2022-11-11 15:40:00,290.24,290.44,290.17,290.41,20359.0,278.5793,278.7713,278.5122,278.7425,20359.0
2022-11-11 15:45:00,290.4,290.57,290.21,290.5,20522.0,278.7329,278.8961,278.5506,278.8289,20522.0
2022-11-11 15:50:00,290.54,290.87,290.2,290.51,39902.0,278.8673,279.184,278.541,278.8385,39902.0
2022-11-11 15:55:00,290.55,290.55,289.99,290.13,96397.0,278.8769,278.8769,278.3394,278.4738,96397.0
2022-11-14 09:30:00,286.15,288.4,284.98,287.81,55521.0,274.6537,276.8133,273.5307,276.247,55521.0
2022-11-14 09:35:00,287.87,289.39,287.56,289.26,14480.0,276.3046,277.7635,276.007,277.6387,14480.0
2022-11-14 09:40:00,289.29,289.52,288.6,289.18,15337.0,277.6675,277.8883,277.0052,277.5619,15337.0
2022-11-14 09:45:00,289.06,289.35,288.73,289.05,21312.0,277.4468,277.7251,277.13,277.4372,21312.0
2022-11-14 09:50:00,289.47,289.95,289.24,289.37,18434.0,277.8403,278.301,277.6195,277.7443,18434.0
2022-11-14 09:55:00,289.55,290.58,289.24,290.53,8397.0,277.9171,278.9057,277.6195,278.8577,8397.0
2022-11-14 10:00:00,290.71,291.7,290.62,291.5,27406.0,279.0305,279.9807,278.9441,279.7887,27406.0
2022-11-14 10:05:00,291.54,292.44,291.31,292.08,21846.0,279.8271,280.691,279.6064,280.3454,21846.0
2022-11-14 10:10:00,291.97,292.34,291.94,292.15,9073.0,280.2398,280.595,280.211,280.4126,9073.0
2022-11-14 10:15:00,292.26,292.83,292.26,292.5,9105.0,280.5182,281.0653,280.5182,280.7486,9105.0
2022-11-14 10:20:00,292.52,292.6,291.31,291.39,6973.0,280.7677,280.8445,279.6064,279.6831,6973.0
2022-11-14 10:25:00,291.55,291.66,290.32,290.64,5650.0,279.8367,279.9423,278.6561,278.9633,5650.0
2022-11-14 10:30:00,290.62,291.85,290.62,291.72,9581.0,278.9441,280.1247,278.9441,279.9999,9581.0
2022-11-14 10:35:00,291.6,291.81,291.32,291.75,7690.0,279.8847,280.0863,279.616,280.0287,7690.0
2022-11-14 10:40:00,291.8,292.23,291.75,292.05,23861.0,280.0767,280.4894,280.0287,280.3166,23861.0
2022-11-14 10:45:00,291.98,292.0,291.04,291.26,5541.0,280.2494,280.2686,279.3472,279.5584,5541.0
2022-11-14 10:50:00,291.21,291.27,290.94,291.13,8031.0,279.5104,279.568,279.2512,279.4336,8031.0
2022-11-14 10:55:00,291.2,291.45,291.04,291.09,7463.0,279.5008,279.7407,279.3472,279.3952,7463.0
2022-11-14 11:00:00,291.03,291.27,290.47,290.8,23406.0,279.3376,279.568,278.8001,279.1168,23406.0
2022-11-14 11:05:00,290.88,291.25,290.57,291.22,15636.0,279.1936,279.5488,278.8961,279.52,15636.0
2022-11-14 11:10:00,291.26,291.28,289.9,289.9,9772.0,279.5584,279.5776,278.253,278.253,9772.0
2022-11-14 11:15:00,289.9,290.01,289.18,289.51,16610.0,278.253,278.3586,277.5619,277.8787,16610.0
2022-11-14 11:20:00,289.73,290.0,289.49,289.81,7190.0,278.0898,278.349,277.8595,278.1666,7190.0
2022-11-14 11:25:00,289.84,290.33,289.69,290.06,28928.0,278.1954,278.6657,278.0514,278.4066,28928.0
2022-11-14 11:30:00,290.13,291.42,289.77,291.38,15155.0,278.4738,279.7119,278.1282,279.6735,15155.0
2022-11-14 11:35:00,291.5,291.71,290.87,291.16,13255.0,279.7887,279.9903,279.184,279.4624,13255.0
2022-11-14 11:40:00,291.25,291.4,290.97,290.99,4417.0,279.5488,279.6927,279.28,279.2992,4417.0
2022-11-14 11:45:00,291.01,291.39,290.74,290.74,9466.0,279.3184,279.6831,279.0593,279.0593,9466.0
2022-11-14 11:50:00,290.74,290.89,290.21,290.24,4760.0,279.0593,279.2032,278.5506,278.5793,4760.0
2022-11-14 11:55:00,290.42,290.59,290.05,290.45,4710.0,278.7521,278.9153,278.397,278.7809,4710.0
2022-11-14 12:00:00,290.51,290.82,290.26,290.27,10393.0,278.8385,279.136,278.5985,278.6081,10393.0
2022-11-14 12:05:00,290.25,290.34,290.02,290.02,3877.0,278.5889,278.6753,278.3682,278.3682,3877.0
2022-11-14 12:10:00,289.92,290.18,289.84,289.84,5102.0,278.2722,278.5218,278.1954,278.1954,5102.0
2022-11-14 12:15:00,289.93,290.39,289.87,290.25,17774.0,278.2818,278.7233,278.2242,278.5889,17774.0
2022-11-14 12:20:00,290.25,290.33,289.57,289.8,8414.0,278.5889,278.6657,277.9363,278.157,8414.0
2022-11-14 12:25:00,289.83,289.94,289.6,289.84,7625.0,278.1858,278.2914,277.9651,278.1954,7625.0
2022-11-14 12:30:00,289.92,290.2,289.9,289.92,12555.0,278.2722,278.541,278.253,278.2722,12555.0
2022-11-14 12:35:00,289.99,290.29,289.9,290.2,4971.0,278.3394,278.6273,278.253,278.541,4971.0
2022-11-14 12:40:00,290.27,290.31,289.98,290.04,8403.0,278.6081,278.6465,278.3298,278.3874,8403.0
2022-11-14 12:45:00,290.08,290.24,289.96,290.05,4485.0,278.4258,278.5793,278.3106,278.397,4485.0
2022-11-14 12:50:00,290.1,290.15,289.88,289.97,6392.0,278.445,278.493,278.2338,278.3202,6392.0
2022-11-14 12:55:00,289.99,289.99,289.49,289.72,18764.0,278.3394,278.3394,277.8595,278.0802,18764.0
2022-11-14 13:00:00,289.62,289.75,289.39,289.65,3394.0,277.9843,278.109,277.7635,278.0131,3394.0
2022-11-14 13:05:00,289.66,289.92,289.52,289.88,4913.0,278.0227,278.2722,277.8883,278.2338,4913.0
2022-11-14 13:10:00,289.94,290.18,289.86,290.13,7272.0,278.2914,278.5218,278.2146,278.4738,7272.0
2022-11-14 13:15:00,290.0,290.33,289.89,290.32,3272.0,278.349,278.6657,278.2434,278.6561,3272.0
2022-11-14 13:20:00,290.31,290.72,290.31,290.72,9473.0,278.6465,279.0401,278.6465,279.0401,9473.0
2022-11-14 13:25:00,290.69,290.9,290.62,290.8,17135.0,279.0113,279.2128,278.9441,279.1168,17135.0
2022-11-14 13:30:00,290.77,290.84,290.54,290.84,9835.0,279.0881,279.1552,278.8673,279.1552,9835.0
2022-11-14 13:35:00,290.84,290.96,290.73,290.77,5806.0,279.1552,279.2704,279.0497,279.0881,5806.0
2022-11-14 13:40:00,290.77,290.77,290.6,290.76,2053.0,279.0881,279.0881,278.9249,279.0785,2053.0
2022-11-14 13:45:00,290.73,290.81,290.62,290.67,3286.0,279.0497,279.1264,278.9441,278.9921,3286.0
2022-11-14 13:50:00,290.72,291.16,290.67,291.0,6241.0,279.0401,279.4624,278.9921,279.3088,6241.0
2022-11-14 13:55:00,290.99,291.21,290.94,291.21,4515.0,279.2992,279.5104,279.2512,279.5104,4515.0
2022-11-14 14:00:00,291.21,291.3,291.07,291.16,8831.0,279.5104,279.5968,279.376,279.4624,8831.0
2022-11-14 14:05:00,291.14,291.33,290.97,291.33,10980.0,279.4432,279.6256,279.28,279.6256,10980.0
2022-11-14 14:10:00,291.32,291.41,291.22,291.41,6080.0,279.616,279.7023,279.52,279.7023,6080.0
2022-11-14 14:15:00,291.48,291.8,291.21,291.68,13828.0,279.7695,280.0767,279.5104,279.9615,13828.0
2022-11-14 14:20:00,291.68,291.89,291.5,291.77,8708.0,279.9615,280.1631,279.7887,280.0479,8708.0
2022-11-14 14:25:00,291.81,292.17,291.69,292.17,12751.0,280.0863,280.4318,279.9711,280.4318,12751.0
2022-11-14 14:30:00,292.19,292.24,292.02,292.03,11193.0,280.451,280.499,280.2878,280.2974,11193.0
2022-11-14 14:35:00,292.02,292.36,291.98,291.98,14969.0,280.2878,280.6142,280.2494,280.2494,14969.0
2022-11-14 14:40:00,291.97,292.06,291.66,291.72,6970.0,280.2398,280.3262,279.9423,279.9999,6970.0
2022-11-14 14:45:00,291.75,291.8,291.4,291.76,17891.0,280.0287,280.0767,279.6927,280.0383,17891.0
2022-11-14 14:50:00,291.69,291.87,291.67,291.8,7632.0,279.9711,280.1439,279.9519,280.0767,7632.0
2022-11-14 14:55:00,291.79,291.86,291.6,291.66,9826.0,280.0671,280.1343,279.8847,279.9423,9826.0
2022-11-14 15:00:00,291.57,291.81,291.55,291.75,8851.0,279.8559,280.0863,279.8367,280.0287,8851.0
2022-11-14 15:05:00,291.7,292.04,291.64,291.7,26014.0,279.9807,280.307,279.9231,279.9807,26014.0
2022-11-14 15:10:00,291.64,291.65,291.05,291.06,28675.0,279.9231,279.9327,279.3568,279.3664,28675.0
2022-11-14 15:15:00,291.08,291.08,290.61,290.78,9966.0,279.3856,279.3856,278.9345,279.0977,9966.0
2022-11-14 15:20:00,290.72,290.8,290.51,290.7,14112.0,279.0401,279.1168,278.8385,279.0209,14112.0
2022-11-14 15:25:00,290.7,291.06,290.7,290.9,12699.0,279.0209,279.3664,279.0209,279.2128,12699.0
2022-11-14 15:30:00,290.9,291.01,290.44,290.5,28626.0,279.2128,279.3184,278.7713,278.8289,28626.0
2022-11-14 15:35:00,290.54,290.9,290.34,290.56,22032.0,278.8673,279.2128,278.6753,278.8865,22032.0
2022-11-14 15:40:00,290.66,290.69,289.84,290.0,12835.0,278.9825,279.0113,278.1954,278.349,12835.0
2022-11-14 15:45:00,290.03,290.27,289.95,289.99,28631.0,278.3778,278.6081,278.301,278.3394,28631.0
2022-11-14 15:50:00,289.91,290.1,289.35,289.41,53762.0,278.2626,278.445,277.7251,277.7827,53762.0
2022-11-14 15:55:00,289.35,289.42,288.68,289.06,85522.0,277.7251,277.7923,277.082,277.4468,85522.0
2022-11-15 09:30:00,293.0,296.45,292.99,295.17,69515.0,281.2285,284.5399,281.2189,283.3113,69515.0
2022-11-15 09:35:00,295.35,296.07,295.01,295.68,14567.0,283.484,284.1751,283.1577,283.8008,14567.0
2022-11-15 09:40:00,295.71,296.1,295.48,295.73,4293.0,283.8296,284.2039,283.6088,283.8488,4293.0
2022-11-15 09:45:00,295.73,295.73,294.44,294.81,12474.0,283.8488,283.8488,282.6106,282.9657,12474.0
2022-11-15 09:50:00,294.78,295.2,294.51,294.51,10717.0,282.9369,283.3401,282.6778,282.6778,10717.0
2022-11-15 09:55:00,294.47,295.83,294.47,295.73,5833.0,282.6394,283.9448,282.6394,283.8488,5833.0
2022-11-15 10:00:00,295.73,295.88,295.32,295.33,10507.0,283.8488,283.9928,283.4553,283.4649,10507.0
2022-11-15 10:05:00,295.4,295.9,294.84,295.04,12013.0,283.532,284.012,282.9945,283.1865,12013.0
2022-11-15 10:10:00,295.13,295.24,294.67,294.68,14313.0,283.2729,283.3785,282.8314,282.841,14313.0
2022-11-15 10:15:00,294.77,294.96,294.37,294.43,13920.0,282.9274,283.1097,282.5434,282.601,13920.0
2022-11-15 10:20:00,294.54,295.25,294.37,295.25,18836.0,282.7066,283.3881,282.5434,283.3881,18836.0
2022-11-15 10:25:00,295.28,295.46,294.92,295.08,4995.0,283.4169,283.5896,283.0713,283.2249,4995.0
2022-11-15 10:30:00,295.12,295.26,294.8,295.26,3522.0,283.2633,283.3977,282.9561,283.3977,3522.0
2022-11-15 10:35:00,295.22,295.22,294.42,294.43,3443.0,283.3593,283.3593,282.5914,282.601,3443.0
2022-11-15 10:40:00,294.42,295.04,294.33,294.95,5072.0,282.5914,283.1865,282.505,283.1001,5072.0
2022-11-15 10:45:00,294.92,295.37,294.34,294.54,5645.0,283.0713,283.5032,282.5146,282.7066,5645.0
2022-11-15 10:50:00,294.41,295.0,294.05,294.97,4878.0,282.5818,283.1481,282.2363,283.1193,4878.0
2022-11-15 10:55:00,295.01,295.26,294.7,294.7,17660.0,283.1577,283.3977,282.8602,282.8602,17660.0
2022-11-15 11:00:00,294.41,294.71,293.7,293.96,20943.0,282.5818,282.8698,281.9003,282.1499,20943.0
2022-11-15 11:05:00,293.98,294.6,293.79,294.28,15314.0,282.1691,282.7642,281.9867,282.457,15314.0
2022-11-15 11:10:00,294.16,294.67,294.09,294.64,13745.0,282.3419,282.8314,282.2747,282.8026,13745.0
2022-11-15 11:15:00,294.6,295.03,294.26,294.51,25309.0,282.7642,283.1769,282.4378,282.6778,25309.0
2022-11-15 11:20:00,294.54,294.73,294.36,294.64,9282.0,282.7066,282.889,282.5338,282.8026,9282.0
2022-11-15 11:25:00,294.62,295.03,294.41,294.48,8711.0,282.7834,283.1769,282.5818,282.649,8711.0
2022-11-15 11:30:00,294.65,295.61,294.65,295.61,9424.0,282.8122,283.7336,282.8122,283.7336,9424.0
2022-11-15 11:35:00,295.53,295.53,295.11,295.45,1118.0,283.6568,283.6568,283.2537,283.58,1118.0
2022-11-15 11:40:00,295.5,295.87,295.5,295.81,17569.0,283.628,283.9832,283.628,283.9256,17569.0
2022-11-15 11:45:00,295.82,295.82,295.4,295.55,8932.0,283.9352,283.9352,283.532,283.676,8932.0
2022-11-15 11:50:00,295.49,295.61,295.29,295.42,4744.0,283.6184,283.7336,283.4265,283.5512,4744.0
2022-11-15 11:55:00,295.38,295.78,295.34,295.78,3326.0,283.5128,283.8968,283.4745,283.8968,3326.0
2022-11-15 12:00:00,295.85,295.85,294.39,294.81,5303.0,283.964,283.964,282.5626,282.9657,5303.0
2022-11-15 12:05:00,294.81,294.91,294.48,294.75,4675.0,282.9657,283.0617,282.649,282.9082,4675.0
2022-11-15 12:10:00,294.79,295.13,294.4,294.41,2864.0,282.9465,283.2729,282.5722,282.5818,2864.0
2022-11-15 12:15:00,294.41,294.58,294.25,294.4,3545.0,282.5818,282.745,282.4282,282.5722,3545.0
2022-11-15 12:20:00,294.5,294.69,294.31,294.69,8803.0,282.6682,282.8506,282.4858,282.8506,8803.0
2022-11-15 12:25:00,294.8,294.86,294.6,294.75,8270.0,282.9561,283.0137,282.7642,282.9082,8270.0
2022-11-15 12:30:00,294.75,295.08,294.65,295.07,16283.0,282.9082,283.2249,282.8122,283.2153,16283.0
2022-11-15 12:35:00,294.97,295.02,294.7,294.77,12697.0,283.1193,283.1673,282.8602,282.9274,12697.0
2022-11-15 12:40:00,294.83,294.87,294.19,294.27,15559.0,282.9849,283.0233,282.3707,282.4474,15559.0
2022-11-15 12:45:00,294.23,294.43,293.93,294.35,2940.0,282.409,282.601,282.1211,282.5242,2940.0
2022-11-15 12:50:00,294.43,294.43,294.12,294.12,3109.0,282.601,282.601,282.3035,282.3035,3109.0
2022-11-15 12:55:00,294.19,294.37,293.9,294.37,8226.0,282.3707,282.5434,282.0923,282.5434,8226.0
2022-11-15 13:00:00,294.4,294.63,294.31,294.6,3619.0,282.5722,282.793,282.4858,282.7642,3619.0
2022-11-15 13:05:00,294.54,294.68,294.46,294.5,9041.0,282.7066,282.841,282.6298,282.6682,9041.0
2022-11-15 13:10:00,294.48,294.7,294.39,294.64,12806.0,282.649,282.8602,282.5626,282.8026,12806.0
2022-11-15 13:15:00,294.58,294.58,293.2,293.28,2862.0,282.745,282.745,281.4204,281.4972,2862.0
2022-11-15 13:20:00,293.1,293.28,292.19,292.64,47698.0,281.3244,281.4972,280.451,280.8829,47698.0
2022-11-15 13:25:00,292.75,292.98,291.5,291.96,27804.0,280.9885,281.2093,279.7887,280.2302,27804.0
2022-11-15 13:30:00,291.79,292.16,291.09,291.56,47600.0,280.0671,280.4222,279.3952,279.8463,47600.0
2022-11-15 13:35:00,291.64,291.99,290.93,291.39,27392.0,279.9231,280.259,279.2416,279.6831,27392.0
2022-11-15 13:40:00,291.39,292.77,290.91,292.17,28374.0,279.6831,281.0077,279.2224,280.4318,28374.0
2022-11-15 13:45:00,292.1,292.65,291.33,291.35,9970.0,280.3646,280.8925,279.6256,279.6448,9970.0
2022-11-15 13:50:00,291.39,292.05,291.28,291.94,3068.0,279.6831,280.3166,279.5776,280.211,3068.0
2022-11-15 13:55:00,291.56,292.33,291.55,291.55,3742.0,279.8463,280.5854,279.8367,279.8367,3742.0
2022-11-15 14:00:00,291.28,291.77,290.03,290.03,5937.0,279.5776,280.0479,278.3778,278.3778,5937.0
2022-11-15 14:05:00,290.26,290.81,290.16,290.8,25527.0,278.5985,279.1264,278.5026,279.1168,25527.0
2022-11-15 14:10:00,290.87,292.79,290.87,292.19,21406.0,279.184,281.0269,279.184,280.451,21406.0
2022-11-15 14:15:00,292.01,292.51,291.8,292.51,2719.0,280.2782,280.7581,280.0767,280.7581,2719.0
2022-11-15 14:20:00,292.32,293.26,292.32,293.26,5583.0,280.5758,281.478,280.5758,281.478,5583.0
2022-11-15 14:25:00,293.22,293.56,292.61,293.14,4688.0,281.4396,281.766,280.8541,281.3628,4688.0
2022-11-15 14:30:00,293.23,293.23,292.9,292.94,3599.0,281.4492,281.4492,281.1325,281.1709,3599.0
2022-11-15 14:35:00,292.81,293.4,292.73,292.95,7500.0,281.0461,281.6124,280.9693,281.1805,7500.0
2022-11-15 14:40:00,293.26,293.36,293.04,293.07,1303.0,281.478,281.574,281.2669,281.2957,1303.0
2022-11-15 14:45:00,293.25,293.36,292.56,292.63,5004.0,281.4684,281.574,280.8061,280.8733,5004.0
2022-11-15 14:50:00,292.74,292.79,292.31,292.5,2687.0,280.9789,281.0269,280.5662,280.7486,2687.0
2022-11-15 14:55:00,292.6,293.75,292.52,293.15,4375.0,280.8445,281.9483,280.7677,281.3724,4375.0
2022-11-15 15:00:00,293.28,294.04,293.28,294.0,7252.0,281.4972,282.2267,281.4972,282.1883,7252.0
2022-11-15 15:05:00,294.0,294.04,293.32,293.45,14945.0,282.1883,282.2267,281.5356,281.6604,14945.0
2022-11-15 15:10:00,293.67,293.68,293.09,293.38,1981.0,281.8715,281.8811,281.3148,281.5932,1981.0
2022-11-15 15:15:00,293.41,293.94,293.4,293.83,3764.0,281.622,282.1307,281.6124,282.0251,3764.0
2022-11-15 15:20:00,293.74,294.13,293.59,293.84,3435.0,281.9387,282.3131,281.7948,282.0347,3435.0
2022-11-15 15:25:00,293.91,293.91,293.4,293.4,4018.0,282.1019,282.1019,281.6124,281.6124,4018.0
2022-11-15 15:30:00,293.48,293.48,292.72,292.72,6902.0,281.6892,281.6892,280.9597,280.9597,6902.0
2022-11-15 15:35:00,292.76,293.54,292.76,293.48,12488.0,280.9981,281.7468,280.9981,281.6892,12488.0
2022-11-15 15:40:00,293.59,293.65,293.24,293.5,10066.0,281.7948,281.8523,281.4588,281.7084,10066.0
2022-11-15 15:45:00,293.38,293.44,292.44,292.51,28070.0,281.5932,281.6508,280.691,280.7581,28070.0
2022-11-15 15:50:00,292.67,292.71,291.85,292.15,60159.0,280.9117,280.9501,280.1247,280.4126,60159.0
2022-11-15 15:55:00,292.11,292.77,291.98,292.77,108798.0,280.3742,281.0077,280.2494,281.0077,108798.0
2022-11-16 09:30:00,292.75,293.08,291.76,292.72,41916.0,280.9885,281.3052,280.0383,280.9597,41916.0
2022-11-16 09:35:00,292.6,292.6,291.81,292.3,11314.0,280.8445,280.8445,280.0863,280.5566,11314.0
2022-11-16 09:40:00,292.43,292.43,291.95,292.0,17397.0,280.6814,280.6814,280.2206,280.2686,17397.0
2022-11-16 09:45:00,292.1,292.6,291.17,291.17,16506.0,280.3646,280.8445,279.472,279.472,16506.0
2022-11-16 09:50:00,291.36,291.72,290.81,290.81,13733.0,279.6544,279.9999,279.1264,279.1264,13733.0
2022-11-16 09:55:00,290.79,291.15,290.43,291.03,8136.0,279.1073,279.4528,278.7617,279.3376,8136.0
2022-11-16 10:00:00,291.06,291.71,291.06,291.5,12511.0,279.3664,279.9903,279.3664,279.7887,12511.0
2022-11-16 10:05:00,291.46,291.71,290.94,291.17,11681.0,279.7503,279.9903,279.2512,279.472,11681.0
2022-11-16 10:10:00,291.44,292.1,291.43,291.77,3084.0,279.7311,280.3646,279.7215,280.0479,3084.0
2022-11-16 10:15:00,291.74,292.03,291.15,291.18,7362.0,280.0191,280.2974,279.4528,279.4816,7362.0
2022-11-16 10:20:00,291.31,291.42,291.0,291.07,5606.0,279.6064,279.7119,279.3088,279.376,5606.0
2022-11-16 10:25:00,291.15,291.3,290.91,291.08,6927.0,279.4528,279.5968,279.2224,279.3856,6927.0
2022-11-16 10:30:00,291.19,291.87,290.95,291.7,8888.0,279.4912,280.1439,279.2608,279.9807,8888.0
2022-11-16 10:35:00,291.53,291.62,290.99,291.0,12861.0,279.8175,279.9039,279.2992,279.3088,12861.0
2022-11-16 10:40:00,290.95,291.32,290.95,290.97,7271.0,279.2608,279.616,279.2608,279.28,7271.0
2022-11-16 10:45:00,290.81,291.25,290.59,291.0,27611.0,279.1264,279.5488,278.9153,279.3088,27611.0
2022-11-16 10:50:00,291.08,291.19,290.52,290.52,8140.0,279.3856,279.4912,278.8481,278.8481,8140.0
2022-11-16 10:55:00,290.5,290.77,290.2,290.33,7146.0,278.8289,279.0881,278.541,278.6657,7146.0
2022-11-16 11:00:00,290.3,290.91,290.28,290.91,3054.0,278.6369,279.2224,278.6177,279.2224,3054.0
2022-11-16 11:05:00,290.83,291.02,290.46,290.51,5191.0,279.1456,279.328,278.7905,278.8385,5191.0
2022-11-16 11:10:00,290.56,290.59,290.1,290.38,7448.0,278.8865,278.9153,278.445,278.7137,7448.0
2022-11-16 11:15:00,290.43,290.94,290.33,290.93,5606.0,278.7617,279.2512,278.6657,279.2416,5606.0
2022-11-16 11:20:00,290.97,291.13,290.68,290.73,5681.0,279.28,279.4336,279.0017,279.0497,5681.0
2022-11-16 11:25:00,290.69,291.26,290.68,291.09,2683.0,279.0113,279.5584,279.0017,279.3952,2683.0
2022-11-16 11:30:00,291.13,291.84,291.05,291.49,16258.0,279.4336,280.1151,279.3568,279.7791,16258.0
2022-11-16 11:35:00,291.48,291.49,291.15,291.29,16507.0,279.7695,279.7791,279.4528,279.5872,16507.0
2022-11-16 11:40:00,291.37,291.64,291.37,291.63,880.0,279.6639,279.9231,279.6639,279.9135,880.0
2022-11-16 11:45:00,291.72,292.16,291.72,292.16,2840.0,279.9999,280.4222,279.9999,280.4222,2840.0
2022-11-16 11:50:00,292.09,292.4,291.95,292.14,20275.0,280.355,280.6526,280.2206,280.403,20275.0
2022-11-16 11:55:00,292.19,292.58,291.9,291.9,2000.0,280.451,280.8253,280.1727,280.1727,2000.0
2022-11-16 12:00:00,291.89,291.9,291.3,291.57,3544.0,280.1631,280.1727,279.5968,279.8559,3544.0
2022-11-16 12:05:00,291.56,291.73,291.23,291.72,5140.0,279.8463,280.0095,279.5296,279.9999,5140.0
2022-11-16 12:10:00,291.35,291.48,290.93,291.03,8357.0,279.6448,279.7695,279.2416,279.3376,8357.0
2022-11-16 12:15:00,290.79,290.82,290.27,290.47,4029.0,279.1073,279.136,278.6081,278.8001,4029.0
2022-11-16 12:20:00,290.52,290.96,290.36,290.86,7652.0,278.8481,279.2704,278.6945,279.1744,7652.0
2022-11-16 12:25:00,290.79,291.27,290.75,291.21,3022.0,279.1073,279.568,279.0689,279.5104,3022.0
2022-11-16 12:30:00,291.17,291.35,291.1,291.1,2362.0,279.472,279.6448,279.4048,279.4048,2362.0
2022-11-16 12:35:00,291.15,291.31,291.1,291.1,3099.0,279.4528,279.6064,279.4048,279.4048,3099.0
2022-11-16 12:40:00,291.16,291.62,291.1,291.55,3701.0,279.4624,279.9039,279.4048,279.8367,3701.0
2022-11-16 12:45:00,291.54,292.05,291.53,291.68,3000.0,279.8271,280.3166,279.8175,279.9615,3000.0
2022-11-16 12:50:00,291.71,292.04,291.55,291.55,5134.0,279.9903,280.307,279.8367,279.8367,5134.0
2022-11-16 12:55:00,291.68,291.69,291.48,291.56,2234.0,279.9615,279.9711,279.7695,279.8463,2234.0
2022-11-16 13:00:00,291.5,291.84,291.32,291.63,12066.0,279.7887,280.1151,279.616,279.9135,12066.0
2022-11-16 13:05:00,291.52,291.66,291.46,291.52,2681.0,279.8079,279.9423,279.7503,279.8079,2681.0
2022-11-16 13:10:00,291.57,291.8,291.46,291.54,2403.0,279.8559,280.0767,279.7503,279.8271,2403.0
2022-11-16 13:15:00,291.51,291.62,291.21,291.21,2788.0,279.7983,279.9039,279.5104,279.5104,2788.0
2022-11-16 13:20:00,291.22,291.44,291.12,291.28,2040.0,279.52,279.7311,279.424,279.5776,2040.0
2022-11-16 13:25:00,291.34,291.54,291.25,291.25,2387.0,279.6352,279.8271,279.5488,279.5488,2387.0
2022-11-16 13:30:00,291.34,291.53,290.88,290.88,21442.0,279.6352,279.8175,279.1936,279.1936,21442.0
2022-11-16 13:35:00,290.84,291.17,290.75,291.11,12321.0,279.1552,279.472,279.0689,279.4144,12321.0
2022-11-16 13:40:00,290.93,291.34,290.92,291.34,3253.0,279.2416,279.6352,279.232,279.6352,3253.0
2022-11-16 13:45:00,291.23,291.35,291.2,291.22,5357.0,279.5296,279.6448,279.5008,279.52,5357.0
2022-11-16 13:50:00,291.25,291.29,290.94,290.99,4402.0,279.5488,279.5872,279.2512,279.2992,4402.0
2022-11-16 13:55:00,291.05,291.11,290.84,291.1,12702.0,279.3568,279.4144,279.1552,279.4048,12702.0
2022-11-16 14:00:00,291.1,291.41,291.04,291.37,2783.0,279.4048,279.7023,279.3472,279.6639,2783.0
2022-11-16 14:05:00,291.4,291.41,291.14,291.16,1278.0,279.6927,279.7023,279.4432,279.4624,1278.0
2022-11-16 14:10:00,291.37,291.43,291.3,291.34,4792.0,279.6639,279.7215,279.5968,279.6352,4792.0
2022-11-16 14:15:00,291.36,291.46,291.28,291.45,3582.0,279.6544,279.7503,279.5776,279.7407,3582.0
2022-11-16 14:20:00,291.68,291.79,291.61,291.79,1001.0,279.9615,280.0671,279.8943,280.0671,1001.0
2022-11-16 14:25:00,291.77,292.09,291.76,291.95,11763.0,280.0479,280.355,280.0383,280.2206,11763.0
2022-11-16 14:30:00,291.94,291.94,291.35,291.5,2460.0,280.211,280.211,279.6448,279.7887,2460.0
2022-11-16 14:35:00,291.6,292.28,291.6,292.05,3559.0,279.8847,280.5374,279.8847,280.3166,3559.0
2022-11-16 14:40:00,292.0,292.24,291.82,291.82,2504.0,280.2686,280.499,280.0959,280.0959,2504.0
2022-11-16 14:45:00,291.92,291.92,291.71,291.87,2485.0,280.1919,280.1919,279.9903,280.1439,2485.0
2022-11-16 14:50:00,291.87,292.27,291.83,292.03,3980.0,280.1439,280.5278,280.1055,280.2974,3980.0
2022-11-16 14:55:00,292.08,292.44,291.93,292.38,9179.0,280.3454,280.691,280.2015,280.6334,9179.0
2022-11-16 15:00:00,292.32,292.46,292.04,292.11,8764.0,280.5758,280.7102,280.307,280.3742,8764.0
2022-11-16 15:05:00,292.13,292.23,291.35,291.5,4465.0,280.3934,280.4894,279.6448,279.7887,4465.0
2022-11-16 15:10:00,291.5,291.65,291.46,291.63,2100.0,279.7887,279.9327,279.7503,279.9135,2100.0
2022-11-16 15:15:00,291.65,291.7,291.39,291.47,4518.0,279.9327,279.9807,279.6831,279.7599,4518.0
2022-11-16 15:20:00,291.5,291.67,291.29,291.52,11433.0,279.7887,279.9519,279.5872,279.8079,11433.0
2022-11-16 15:25:00,291.57,291.79,291.54,291.6,7074.0,279.8559,280.0671,279.8271,279.8847,7074.0
2022-11-16 15:30:00,291.6,291.7,291.16,291.19,4752.0,279.8847,279.9807,279.4624,279.4912,4752.0
2022-11-16 15:35:00,291.31,291.45,291.07,291.09,9191.0,279.6064,279.7407,279.376,279.3952,9191.0
2022-11-16 15:40:00,291.08,291.51,290.82,291.38,22096.0,279.3856,279.7983,279.136,279.6735,22096.0
2022-11-16 15:45:00,291.35,291.35,291.04,291.29,23911.0,279.6448,279.6448,279.3472,279.5872,23911.0
2022-11-16 15:50:00,291.56,292.16,291.44,292.07,23863.0,279.8463,280.4222,279.7311,280.3358,23863.0
2022-11-16 15:55:00,292.06,292.06,291.38,291.53,57541.0,280.3262,280.3262,279.6735,279.8175,57541.0
2022-11-17 09:30:00,285.81,287.56,285.54,286.77,38750.0,274.3273,276.007,274.0682,275.2488,38750.0
2022-11-17 09:35:00,287.03,287.24,286.32,286.42,6168.0,275.4983,275.6999,274.8168,274.9128,6168.0
2022-11-17 09:40:00,286.58,287.49,286.22,287.49,4768.0,275.0664,275.9398,274.7209,275.9398,4768.0
2022-11-17 09:45:00,287.35,287.71,287.0,287.15,6413.0,275.8055,276.151,275.4695,275.6135,6413.0
2022-11-17 09:50:00,287.07,287.29,286.54,286.62,7127.0,275.5367,275.7479,275.028,275.1048,7127.0
2022-11-17 09:55:00,286.52,286.63,286.05,286.19,5442.0,275.0088,275.1144,274.5577,274.6921,5442.0
2022-11-17 10:00:00,286.45,287.06,286.35,286.97,3019.0,274.9416,275.5271,274.8456,275.4407,3019.0
2022-11-17 10:05:00,287.0,287.27,286.87,286.95,4541.0,275.4695,275.7287,275.3447,275.4215,4541.0
2022-11-17 10:10:00,287.2,287.5,286.79,287.09,6510.0,275.6615,275.9494,275.268,275.5559,6510.0
2022-11-17 10:15:00,287.4,287.71,287.09,287.68,6108.0,275.8534,276.151,275.5559,276.1222,6108.0
2022-11-17 10:20:00,287.75,287.9,287.21,287.21,5788.0,276.1894,276.3334,275.6711,275.6711,5788.0
2022-11-17 10:25:00,287.22,287.37,286.87,287.02,11881.0,275.6807,275.8247,275.3447,275.4887,11881.0
2022-11-17 10:30:00,287.01,287.01,286.3,286.35,5149.0,275.4791,275.4791,274.7976,274.8456,5149.0
2022-11-17 10:35:00,286.31,286.31,285.87,285.89,3138.0,274.8072,274.8072,274.3849,274.4041,3138.0
2022-11-17 10:40:00,285.88,285.99,285.62,285.63,7324.0,274.3945,274.5001,274.145,274.1546,7324.0
2022-11-17 10:45:00,285.66,285.66,285.13,285.24,5193.0,274.1834,274.1834,273.6746,273.7802,5193.0
2022-11-17 10:50:00,285.17,285.3,284.8,284.99,6973.0,273.713,273.8378,273.3579,273.5403,6973.0
2022-11-17 10:55:00,284.94,284.94,284.53,284.53,4933.0,273.4923,273.4923,273.0988,273.0988,4933.0
2022-11-17 11:00:00,284.51,284.71,284.32,284.41,3264.0,273.0796,273.2715,272.8972,272.9836,3264.0
2022-11-17 11:05:00,284.44,284.68,283.81,283.93,8231.0,273.0124,273.2427,272.4077,272.5229,8231.0
2022-11-17 11:10:00,283.86,284.0,283.35,283.7,5796.0,272.4557,272.59,271.9662,272.3021,5796.0
2022-11-17 11:15:00,283.75,283.96,283.63,283.82,6929.0,272.3501,272.5517,272.2349,272.4173,6929.0
2022-11-17 11:20:00,283.8,283.85,283.42,283.72,6801.0,272.3981,272.4461,272.0333,272.3213,6801.0
2022-11-17 11:25:00,283.76,284.09,283.52,284.04,7277.0,272.3597,272.6764,272.1293,272.6284,7277.0
2022-11-17 11:30:00,284.02,284.64,283.97,284.45,9082.0,272.6092,273.2043,272.5613,273.022,9082.0
2022-11-17 11:35:00,284.49,284.52,284.31,284.31,6065.0,273.0604,273.0892,272.8876,272.8876,6065.0
2022-11-17 11:40:00,284.37,284.48,284.13,284.28,4901.0,272.9452,273.0508,272.7148,272.8588,4901.0
2022-11-17 11:45:00,284.4,284.72,284.31,284.31,2903.0,272.974,273.2811,272.8876,272.8876,2903.0
2022-11-17 11:50:00,284.42,284.64,284.37,284.49,3469.0,272.9932,273.2043,272.9452,273.0604,3469.0
2022-11-17 11:55:00,284.78,286.27,284.78,286.16,22126.0,273.3387,274.7688,273.3387,274.6633,22126.0
2022-11-17 12:00:00,286.44,286.88,286.39,286.71,3542.0,274.932,275.3543,274.884,275.1912,3542.0
2022-11-17 12:05:00,286.9,286.9,286.59,286.66,5729.0,275.3735,275.3735,275.076,275.1432,5729.0
2022-11-17 12:10:00,286.71,287.38,286.65,287.31,18480.0,275.1912,275.8343,275.1336,275.7671,18480.0
2022-11-17 12:15:00,287.26,287.46,287.18,287.46,8731.0,275.7191,275.911,275.6423,275.911,8731.0
2022-11-17 12:20:00,287.47,287.69,287.24,287.57,9949.0,275.9206,276.1318,275.6999,276.0166,9949.0
2022-11-17 12:25:00,287.55,287.57,287.42,287.47,4342.0,275.9974,276.0166,275.8726,275.9206,4342.0
2022-11-17 12:30:00,287.37,287.59,287.26,287.28,11031.0,275.8247,276.0358,275.7191,275.7383,11031.0
2022-11-17 12:35:00,287.29,287.57,287.29,287.57,3543.0,275.7479,276.0166,275.7479,276.0166,3543.0
2022-11-17 12:40:00,287.89,287.98,287.65,287.82,2457.0,276.3238,276.4101,276.0934,276.2566,2457.0
2022-11-17 12:45:00,287.84,288.23,287.83,288.13,2363.0,276.2758,276.6501,276.2662,276.5541,2363.0
2022-11-17 12:50:00,288.26,288.94,288.26,288.69,4127.0,276.6789,277.3316,276.6789,277.0916,4127.0
2022-11-17 12:55:00,288.72,289.09,288.59,289.01,5398.0,277.1204,277.4756,276.9956,277.3988,5398.0
2022-11-17 13:00:00,289.11,289.28,289.01,289.04,2018.0,277.4947,277.6579,277.3988,277.4276,2018.0
2022-11-17 13:05:00,288.95,289.13,288.6,288.69,4383.0,277.3412,277.5139,277.0052,277.0916,4383.0
2022-11-17 13:10:00,288.7,289.28,288.7,289.22,6930.0,277.1012,277.6579,277.1012,277.6003,6930.0
2022-11-17 13:15:00,289.25,289.35,289.06,289.33,3134.0,277.6291,277.7251,277.4468,277.7059,3134.0
2022-11-17 13:20:00,289.28,289.46,289.22,289.28,6184.0,277.6579,277.8307,277.6003,277.6579,6184.0
2022-11-17 13:25:00,289.25,289.29,289.07,289.13,2033.0,277.6291,277.6675,277.4564,277.5139,2033.0
2022-11-17 13:30:00,289.17,289.25,288.9,289.24,6469.0,277.5523,277.6291,277.2932,277.6195,6469.0
2022-11-17 13:35:00,289.3,289.62,289.3,289.59,2769.0,277.6771,277.9843,277.6771,277.9555,2769.0
2022-11-17 13:40:00,289.6,289.69,289.25,289.27,3842.0,277.9651,278.0514,277.6291,277.6483,3842.0
2022-11-17 13:45:00,289.17,289.2,288.82,288.87,4261.0,277.5523,277.5811,277.2164,277.2644,4261.0
2022-11-17 13:50:00,288.73,288.8,288.42,288.6,11090.0,277.13,277.1972,276.8325,277.0052,11090.0
2022-11-17 13:55:00,288.45,288.87,288.4,288.81,4419.0,276.8613,277.2644,276.8133,277.2068,4419.0
2022-11-17 14:00:00,288.86,289.13,288.86,288.99,3162.0,277.2548,277.5139,277.2548,277.3796,3162.0
2022-11-17 14:05:00,288.92,289.01,288.52,288.52,2468.0,277.3124,277.3988,276.9285,276.9285,2468.0
2022-11-17 14:10:00,288.41,288.41,287.94,288.01,5880.0,276.8229,276.8229,276.3718,276.4389,5880.0
2022-11-17 14:15:00,287.79,287.8,287.37,287.57,21106.0,276.2278,276.2374,275.8247,276.0166,21106.0
2022-11-17 14:20:00,287.55,287.56,287.23,287.38,9713.0,275.9974,276.007,275.6903,275.8343,9713.0
2022-11-17 14:25:00,287.36,287.36,287.1,287.14,10117.0,275.8151,275.8151,275.5655,275.6039,10117.0
2022-11-17 14:30:00,287.01,287.15,286.83,286.83,6794.0,275.4791,275.6135,275.3063,275.3063,6794.0
2022-11-17 14:35:00,287.0,287.0,286.56,286.84,4064.0,275.4695,275.4695,275.0472,275.3159,4064.0
2022-11-17 14:40:00,286.8,286.92,286.49,286.6,2203.0,275.2776,275.3927,274.98,275.0856,2203.0
2022-11-17 14:45:00,286.51,287.09,286.44,287.05,3293.0,274.9992,275.5559,274.932,275.5175,3293.0
2022-11-17 14:50:00,287.01,287.28,286.93,287.21,2924.0,275.4791,275.7383,275.4023,275.6711,2924.0
2022-11-17 14:55:00,287.13,287.15,286.9,286.91,6001.0,275.5943,275.6135,275.3735,275.3831,6001.0
2022-11-17 15:00:00,286.97,287.09,286.5,286.5,6416.0,275.4407,275.5559,274.9896,274.9896,6416.0
2022-11-17 15:05:00,286.48,286.98,286.48,286.63,3639.0,274.9704,275.4503,274.9704,275.1144,3639.0
2022-11-17 15:10:00,286.51,286.51,285.97,285.97,2318.0,274.9992,274.9992,274.4809,274.4809,2318.0
2022-11-17 15:15:00,286.05,286.05,285.67,285.72,5793.0,274.5577,274.5577,274.193,274.2409,5793.0
2022-11-17 15:20:00,285.56,285.89,285.48,285.66,7095.0,274.0874,274.4041,274.0106,274.1834,7095.0
2022-11-17 15:25:00,285.69,285.95,285.6,285.81,5301.0,274.2121,274.4617,274.1258,274.3273,5301.0
2022-11-17 15:30:00,285.94,286.41,285.93,286.37,3821.0,274.4521,274.9032,274.4425,274.8648,3821.0
2022-11-17 15:35:00,286.3,286.5,286.19,286.42,5734.0,274.7976,274.9896,274.6921,274.9128,5734.0
2022-11-17 15:40:00,286.5,286.66,286.4,286.42,20978.0,274.9896,275.1432,274.8936,274.9128,20978.0
2022-11-17 15:45:00,286.43,287.14,286.34,286.86,18631.0,274.9224,275.6039,274.836,275.3351,18631.0
2022-11-17 15:50:00,286.97,287.1,286.52,286.53,27505.0,275.4407,275.5655,275.0088,275.0184,27505.0
2022-11-17 15:55:00,286.4,287.35,286.35,287.35,123987.0,274.8936,275.8055,274.8456,275.8055,123987.0
2022-11-18 09:30:00,290.61,290.91,288.83,288.83,84580.0,278.9345,279.2224,277.226,277.226,84580.0
2022-11-18 09:35:00,288.64,289.31,286.6,286.6,9002.0,277.0436,277.6867,275.0856,275.0856,9002.0
2022-11-18 09:40:00,286.94,287.29,286.36,286.86,13807.0,275.4119,275.7479,274.8552,275.3351,13807.0
2022-11-18 09:45:00,287.45,287.96,286.29,286.29,6195.0,275.9014,276.3909,274.788,274.788,6195.0
2022-11-18 09:50:00,286.3,286.57,285.59,286.0,11366.0,274.7976,275.0568,274.1162,274.5097,11366.0
2022-11-18 09:55:00,286.17,286.68,285.7,285.96,7252.0,274.6729,275.1624,274.2217,274.4713,7252.0
2022-11-18 10:00:00,285.86,286.25,285.23,285.75,10137.0,274.3753,274.7496,273.7706,274.2697,10137.0
2022-11-18 10:05:00,285.74,286.0,285.32,285.5,5765.0,274.2601,274.5097,273.857,274.0298,5765.0
2022-11-18 10:10:00,285.5,285.63,285.07,285.07,4844.0,274.0298,274.1546,273.6171,273.6171,4844.0
2022-11-18 10:15:00,284.76,285.37,284.65,284.82,6472.0,273.3195,273.905,273.2139,273.3771,6472.0
2022-11-18 10:20:00,284.95,285.61,284.95,285.21,5870.0,273.5019,274.1354,273.5019,273.7514,5870.0
2022-11-18 10:25:00,285.1,285.32,284.48,285.3,8155.0,273.6459,273.857,273.0508,273.8378,8155.0
2022-11-18 10:30:00,285.42,285.6,284.99,285.16,13520.0,273.953,274.1258,273.5403,273.7034,13520.0
2022-11-18 10:35:00,285.24,285.38,284.65,285.22,7068.0,273.7802,273.9146,273.2139,273.761,7068.0
2022-11-18 10:40:00,285.21,285.35,284.71,284.86,5176.0,273.7514,273.8858,273.2715,273.4155,5176.0
2022-11-18 10:45:00,284.86,284.87,284.35,284.59,6186.0,273.4155,273.4251,272.926,273.1563,6186.0
2022-11-18 10:50:00,284.51,284.54,284.14,284.29,7363.0,273.0796,273.1084,272.7244,272.8684,7363.0
2022-11-18 10:55:00,284.32,284.32,283.04,283.55,11845.0,272.8972,272.8972,271.6686,272.1581,11845.0
2022-11-18 11:00:00,283.6,283.94,283.54,283.93,4127.0,272.2061,272.5325,272.1485,272.5229,4127.0
2022-11-18 11:05:00,283.84,284.29,283.84,284.29,3454.0,272.4365,272.8684,272.4365,272.8684,3454.0
2022-11-18 11:10:00,284.19,284.64,284.14,284.64,4310.0,272.7724,273.2043,272.7244,273.2043,4310.0
2022-11-18 11:15:00,284.53,285.24,284.45,285.22,6755.0,273.0988,273.7802,273.022,273.761,6755.0
2022-11-18 11:20:00,285.23,285.36,285.06,285.17,3077.0,273.7706,273.8954,273.6075,273.713,3077.0
2022-11-18 11:25:00,285.28,285.31,284.89,285.08,5479.0,273.8186,273.8474,273.4443,273.6267,5479.0
2022-11-18 11:30:00,285.15,285.75,285.12,285.33,4102.0,273.6938,274.2697,273.665,273.8666,4102.0
2022-11-18 11:35:00,285.29,285.41,284.91,284.91,2055.0,273.8282,273.9434,273.4635,273.4635,2055.0
2022-11-18 11:40:00,284.92,284.93,284.61,284.65,16911.0,273.4731,273.4827,273.1755,273.2139,16911.0
2022-11-18 11:45:00,284.65,284.65,284.3,284.4,2211.0,273.2139,273.2139,272.878,272.974,2211.0
2022-11-18 11:50:00,284.32,284.39,284.1,284.32,2707.0,272.8972,272.9644,272.686,272.8972,2707.0
2022-11-18 11:55:00,284.29,284.71,284.29,284.59,5583.0,272.8684,273.2715,272.8684,273.1563,5583.0
2022-11-18 12:00:00,284.62,284.75,284.52,284.7,3542.0,273.1851,273.3099,273.0892,273.2619,3542.0
2022-11-18 12:05:00,284.65,284.65,284.06,284.15,5402.0,273.2139,273.2139,272.6476,272.734,5402.0
2022-11-18 12:10:00,284.23,284.47,284.15,284.4,10211.0,272.8108,273.0412,272.734,272.974,10211.0
2022-11-18 12:15:00,284.36,284.36,283.49,283.49,12481.0,272.9356,272.9356,272.1005,272.1005,12481.0
2022-11-18 12:20:00,283.39,283.53,283.26,283.26,1694.0,272.0046,272.1389,271.8798,271.8798,1694.0
2022-11-18 12:25:00,283.26,283.92,283.18,283.9,2913.0,271.8798,272.5133,271.803,272.4941,2913.0
2022-11-18 12:30:00,283.9,284.08,283.73,284.08,5639.0,272.4941,272.6668,272.3309,272.6668,5639.0
2022-11-18 12:35:00,283.96,284.24,283.92,284.24,3397.0,272.5517,272.8204,272.5133,272.8204,3397.0
2022-11-18 12:40:00,284.26,284.26,283.93,283.95,2542.0,272.8396,272.8396,272.5229,272.5421,2542.0
2022-11-18 12:45:00,283.98,284.07,283.85,283.93,3259.0,272.5708,272.6572,272.4461,272.5229,3259.0
2022-11-18 12:50:00,284.02,284.02,283.45,283.67,4019.0,272.6092,272.6092,272.0621,272.2733,4019.0
2022-11-18 12:55:00,283.68,284.0,283.68,283.9,2323.0,272.2829,272.59,272.2829,272.4941,2323.0
2022-11-18 13:00:00,284.06,284.24,284.01,284.13,2152.0,272.6476,272.8204,272.5996,272.7148,2152.0
2022-11-18 13:05:00,284.18,284.54,284.18,284.54,2185.0,272.7628,273.1084,272.7628,273.1084,2185.0
2022-11-18 13:10:00,284.7,284.74,284.49,284.56,3616.0,273.2619,273.3003,273.0604,273.1275,3616.0
2022-11-18 13:15:00,284.51,284.51,284.07,284.1,2935.0,273.0796,273.0796,272.6572,272.686,2935.0
2022-11-18 13:20:00,284.08,284.15,283.83,284.15,2887.0,272.6668,272.734,272.4269,272.734,2887.0
2022-11-18 13:25:00,284.15,284.56,284.14,284.56,1789.0,272.734,273.1275,272.7244,273.1275,1789.0
2022-11-18 13:30:00,284.66,284.7,284.37,284.57,3720.0,273.2235,273.2619,272.9452,273.1371,3720.0
2022-11-18 13:35:00,284.45,284.46,284.11,284.12,997.0,273.022,273.0316,272.6956,272.7052,997.0
2022-11-18 13:40:00,283.94,284.04,283.66,283.66,4654.0,272.5325,272.6284,272.2637,272.2637,4654.0
2022-11-18 13:45:00,283.5,283.81,283.36,283.36,2894.0,272.1101,272.4077,271.9758,271.9758,2894.0
2022-11-18 13:50:00,283.47,283.54,283.37,283.4,6593.0,272.0813,272.1485,271.9854,272.0142,6593.0
2022-11-18 13:55:00,283.4,283.68,283.39,283.66,1727.0,272.0142,272.2829,272.0046,272.2637,1727.0
2022-11-18 14:00:00,283.75,284.29,283.75,284.27,2557.0,272.3501,272.8684,272.3501,272.8492,2557.0
2022-11-18 14:05:00,284.32,284.45,284.24,284.32,2651.0,272.8972,273.022,272.8204,272.8972,2651.0
2022-11-18 14:10:00,284.12,284.42,284.11,284.15,5184.0,272.7052,272.9932,272.6956,272.734,5184.0
2022-11-18 14:15:00,284.26,284.63,284.18,284.42,8383.0,272.8396,273.1947,272.7628,272.9932,8383.0
2022-11-18 14:20:00,284.38,284.58,284.38,284.42,1521.0,272.9548,273.1467,272.9548,272.9932,1521.0
2022-11-18 14:25:00,284.38,284.48,284.34,284.35,4985.0,272.9548,273.0508,272.9164,272.926,4985.0
2022-11-18 14:30:00,284.31,284.56,284.0,284.14,3747.0,272.8876,273.1275,272.59,272.7244,3747.0
2022-11-18 14:35:00,284.15,284.15,283.8,284.11,8089.0,272.734,272.734,272.3981,272.6956,8089.0
2022-11-18 14:40:00,284.11,284.38,284.04,284.04,6049.0,272.6956,272.9548,272.6284,272.6284,6049.0
2022-11-18 14:45:00,284.14,284.26,283.97,284.04,3337.0,272.7244,272.8396,272.5613,272.6284,3337.0
2022-11-18 14:50:00,284.07,284.3,284.01,284.2,2894.0,272.6572,272.878,272.5996,272.782,2894.0
2022-11-18 14:55:00,284.3,284.63,284.29,284.63,3667.0,272.878,273.1947,272.8684,273.1947,3667.0
2022-11-18 15:00:00,284.58,285.31,284.58,285.29,6024.0,273.1467,273.8474,273.1467,273.8282,6024.0
2022-11-18 15:05:00,285.38,285.47,285.2,285.42,7017.0,273.9146,274.001,273.7418,273.953,7017.0
2022-11-18 15:10:00,285.46,285.64,285.39,285.44,18750.0,273.9914,274.1642,273.9242,273.9722,18750.0
2022-11-18 15:15:00,285.49,285.5,285.16,285.5,12823.0,274.0202,274.0298,273.7034,274.0298,12823.0
2022-11-18 15:20:00,285.42,285.45,285.2,285.3,13246.0,273.953,273.9818,273.7418,273.8378,13246.0
2022-11-18 15:25:00,285.25,286.16,285.19,286.16,6324.0,273.7898,274.6633,273.7322,274.6633,6324.0
2022-11-18 15:30:00,286.25,286.3,285.95,285.97,8143.0,274.7496,274.7976,274.4617,274.4809,8143.0
2022-11-18 15:35:00,285.93,286.58,285.9,286.58,8104.0,274.4425,275.0664,274.4137,275.0664,8104.0
2022-11-18 15:40:00,286.62,286.83,286.43,286.74,4999.0,275.1048,275.3063,274.9224,275.22,4999.0
2022-11-18 15:45:00,286.77,287.04,286.56,287.04,10134.0,275.2488,275.5079,275.0472,275.5079,10134.0
2022-11-18 15:50:00,287.0,287.34,285.76,285.76,14014.0,275.4695,275.7959,274.2793,274.2793,14014.0
2022-11-18 15:55:00,285.84,286.63,285.52,286.59,69953.0,274.3561,275.1144,274.049,275.076,69953.0
2022-11-21 09:30:00,285.5,286.5,285.09,285.41,26572.0,274.0298,274.9896,273.6363,273.9434,26572.0
2022-11-21 09:35:00,285.66,286.08,285.66,285.81,1469.0,274.1834,274.5865,274.1834,274.3273,1469.0
2022-11-21 09:40:00,285.86,286.12,285.61,285.65,5720.0,274.3753,274.6249,274.1354,274.1738,5720.0
2022-11-21 09:45:00,285.54,287.03,285.41,287.03,10941.0,274.0682,275.4983,273.9434,275.4983,10941.0
2022-11-21 09:50:00,287.05,287.23,286.82,286.93,11189.0,275.5175,275.6903,275.2967,275.4023,11189.0
2022-11-21 09:55:00,286.94,287.02,286.61,287.01,4854.0,275.4119,275.4887,275.0952,275.4791,4854.0
2022-11-21 10:00:00,286.88,287.59,286.46,286.55,9803.0,275.3543,276.0358,274.9512,275.0376,9803.0
2022-11-21 10:05:00,286.57,286.66,286.19,286.63,6115.0,275.0568,275.1432,274.6921,275.1144,6115.0
2022-11-21 10:10:00,286.59,286.85,286.49,286.63,5781.0,275.076,275.3255,274.98,275.1144,5781.0
2022-11-21 10:15:00,286.65,287.08,286.46,287.0,5219.0,275.1336,275.5463,274.9512,275.4695,5219.0
2022-11-21 10:20:00,286.96,287.08,286.55,287.0,12461.0,275.4311,275.5463,275.0376,275.4695,12461.0
2022-11-21 10:25:00,287.04,287.47,287.0,287.39,4456.0,275.5079,275.9206,275.4695,275.8438,4456.0
2022-11-21 10:30:00,287.23,287.4,287.05,287.15,5277.0,275.6903,275.8534,275.5175,275.6135,5277.0
2022-11-21 10:35:00,287.25,287.81,287.23,287.7,5530.0,275.7095,276.247,275.6903,276.1414,5530.0
2022-11-21 10:40:00,287.63,287.83,287.19,287.41,7552.0,276.0742,276.2662,275.6519,275.863,7552.0
2022-11-21 10:45:00,287.33,287.41,287.16,287.3,7520.0,275.7863,275.863,275.6231,275.7575,7520.0
2022-11-21 10:50:00,287.14,287.41,287.08,287.2,3219.0,275.6039,275.863,275.5463,275.6615,3219.0
2022-11-21 10:55:00,287.44,287.96,287.34,287.94,8826.0,275.8918,276.3909,275.7959,276.3718,8826.0
2022-11-21 11:00:00,287.85,288.33,287.66,288.33,8324.0,276.2854,276.7461,276.103,276.7461,8324.0
2022-11-21 11:05:00,288.13,288.8,288.13,288.61,5219.0,276.5541,277.1972,276.5541,277.0148,5219.0
2022-11-21 11:10:00,288.49,288.55,288.28,288.38,7480.0,276.8997,276.9572,276.6981,276.7941,7480.0
2022-11-21 11:15:00,288.34,288.75,288.34,288.42,4041.0,276.7557,277.1492,276.7557,276.8325,4041.0
2022-11-21 11:20:00,288.36,288.83,288.32,288.64,2880.0,276.7749,277.226,276.7365,277.0436,2880.0
2022-11-21 11:25:00,288.67,288.74,287.82,287.84,3997.0,277.0724,277.1396,276.2566,276.2758,3997.0
2022-11-21 11:30:00,287.94,288.07,287.38,287.41,4196.0,276.3718,276.4965,275.8343,275.863,4196.0
2022-11-21 11:35:00,287.58,287.68,287.3,287.31,3187.0,276.0262,276.1222,275.7575,275.7671,3187.0
2022-11-21 11:40:00,287.25,287.54,287.1,287.25,4137.0,275.7095,275.9878,275.5655,275.7095,4137.0
2022-11-21 11:45:00,287.17,287.41,287.08,287.37,10624.0,275.6327,275.863,275.5463,275.8247,10624.0
2022-11-21 11:50:00,287.47,287.63,287.29,287.52,6575.0,275.9206,276.0742,275.7479,275.9686,6575.0
2022-11-21 11:55:00,287.51,287.56,286.57,286.98,6239.0,275.959,276.007,275.0568,275.4503,6239.0
2022-11-21 12:00:00,287.11,287.48,287.11,287.21,4386.0,275.5751,275.9302,275.5751,275.6711,4386.0
2022-11-21 12:05:00,287.29,287.35,287.1,287.23,2087.0,275.7479,275.8055,275.5655,275.6903,2087.0
2022-11-21 12:10:00,287.13,287.29,286.7,286.7,4441.0,275.5943,275.7479,275.1816,275.1816,4441.0
2022-11-21 12:15:00,286.74,286.79,286.56,286.64,3205.0,275.22,275.268,275.0472,275.124,3205.0
2022-11-21 12:20:00,286.55,286.81,286.53,286.81,4145.0,275.0376,275.2872,275.0184,275.2872,4145.0
2022-11-21 12:25:00,286.81,286.87,286.59,286.76,3618.0,275.2872,275.3447,275.076,275.2392,3618.0
2022-11-21 12:30:00,286.65,287.18,286.6,287.18,2936.0,275.1336,275.6423,275.0856,275.6423,2936.0
2022-11-21 12:35:00,287.16,287.42,287.05,287.13,3159.0,275.6231,275.8726,275.5175,275.5943,3159.0
2022-11-21 12:40:00,287.15,287.29,287.1,287.2,2654.0,275.6135,275.7479,275.5655,275.6615,2654.0
2022-11-21 12:45:00,287.24,287.3,287.13,287.14,2815.0,275.6999,275.7575,275.5943,275.6039,2815.0
2022-11-21 12:50:00,287.14,287.17,286.97,287.06,7058.0,275.6039,275.6327,275.4407,275.5271,7058.0
2022-11-21 12:55:00,286.97,287.03,286.63,286.72,5440.0,275.4407,275.4983,275.1144,275.2008,5440.0
2022-11-21 13:00:00,286.77,286.88,286.77,286.88,2838.0,275.2488,275.3543,275.2488,275.3543,2838.0
2022-11-21 13:05:00,286.83,287.11,286.83,287.01,3877.0,275.3063,275.5751,275.3063,275.4791,3877.0
2022-11-21 13:10:00,287.07,287.42,287.01,287.23,9308.0,275.5367,275.8726,275.4791,275.6903,9308.0
2022-11-21 13:15:00,287.19,287.47,287.19,287.3,7004.0,275.6519,275.9206,275.6519,275.7575,7004.0
2022-11-21 13:20:00,287.34,287.39,287.06,287.13,6729.0,275.7959,275.8438,275.5271,275.5943,6729.0
2022-11-21 13:25:00,287.08,287.34,287.07,287.18,3877.0,275.5463,275.7959,275.5367,275.6423,3877.0
2022-11-21 13:30:00,287.13,287.29,287.03,287.29,3987.0,275.5943,275.7479,275.4983,275.7479,3987.0
2022-11-21 13:35:00,287.33,287.91,287.24,287.91,5270.0,275.7863,276.343,275.6999,276.343,5270.0
2022-11-21 13:40:00,287.79,287.92,287.66,287.87,4403.0,276.2278,276.3526,276.103,276.3046,4403.0
2022-11-21 13:45:00,287.82,287.82,287.5,287.7,6785.0,276.2566,276.2566,275.9494,276.1414,6785.0
2022-11-21 13:50:00,287.67,287.86,287.54,287.55,3340.0,276.1126,276.295,275.9878,275.9974,3340.0
2022-11-21 13:55:00,287.62,287.63,287.27,287.34,3425.0,276.0646,276.0742,275.7287,275.7959,3425.0
2022-11-21 14:00:00,287.27,287.63,287.27,287.59,3105.0,275.7287,276.0742,275.7287,276.0358,3105.0
2022-11-21 14:05:00,287.67,287.84,287.63,287.77,3724.0,276.1126,276.2758,276.0742,276.2086,3724.0
2022-11-21 14:10:00,287.7,287.89,287.58,287.71,4439.0,276.1414,276.3238,276.0262,276.151,4439.0
2022-11-21 14:15:00,287.76,287.85,287.73,287.74,4978.0,276.199,276.2854,276.1702,276.1798,4978.0
2022-11-21 14:20:00,287.75,287.77,287.2,287.32,5411.0,276.1894,276.2086,275.6615,275.7767,5411.0
2022-11-21 14:25:00,287.27,287.45,287.24,287.28,3811.0,275.7287,275.9014,275.6999,275.7383,3811.0
2022-11-21 14:30:00,287.26,287.36,287.11,287.11,4733.0,275.7191,275.8151,275.5751,275.5751,4733.0
2022-11-21 14:35:00,287.11,287.11,286.86,287.05,5397.0,275.5751,275.5751,275.3351,275.5175,5397.0
2022-11-21 14:40:00,286.96,287.09,286.73,286.79,3045.0,275.4311,275.5559,275.2104,275.268,3045.0
2022-11-21 14:45:00,286.75,286.89,286.7,286.88,3763.0,275.2296,275.3639,275.1816,275.3543,3763.0
2022-11-21 14:50:00,286.82,287.0,286.66,286.93,6373.0,275.2967,275.4695,275.1432,275.4023,6373.0
2022-11-21 14:55:00,286.87,286.97,286.49,286.52,5883.0,275.3447,275.4407,274.98,275.0088,5883.0
2022-11-21 15:00:00,286.51,287.02,286.5,287.02,5448.0,274.9992,275.4887,274.9896,275.4887,5448.0
2022-11-21 15:05:00,287.04,287.15,286.9,287.15,3661.0,275.5079,275.6135,275.3735,275.6135,3661.0
2022-11-21 15:10:00,287.08,287.16,286.94,287.14,11309.0,275.5463,275.6231,275.4119,275.6039,11309.0
2022-11-21 15:15:00,287.16,287.27,286.98,287.18,6991.0,275.6231,275.7287,275.4503,275.6423,6991.0
2022-11-21 15:20:00,287.12,287.2,286.83,286.87,6708.0,275.5847,275.6615,275.3063,275.3447,6708.0
2022-11-21 15:25:00,286.79,286.86,286.5,286.63,9873.0,275.268,275.3351,274.9896,275.1144,9873.0
2022-11-21 15:30:00,286.58,287.08,286.55,286.71,6702.0,275.0664,275.5463,275.0376,275.1912,6702.0
2022-11-21 15:35:00,286.71,286.89,286.68,286.79,3545.0,275.1912,275.3639,275.1624,275.268,3545.0
2022-11-21 15:40:00,286.74,287.02,286.7,287.02,6297.0,275.22,275.4887,275.1816,275.4887,6297.0
2022-11-21 15:45:00,286.98,287.4,286.94,287.4,18922.0,275.4503,275.8534,275.4119,275.8534,18922.0
2022-11-21 15:50:00,287.39,287.63,287.28,287.38,28396.0,275.8438,276.0742,275.7383,275.8343,28396.0
2022-11-21 15:55:00,287.25,287.34,286.99,287.15,52525.0,275.7095,275.7959,275.4599,275.6135,52525.0
2022-11-22 09:30:00,288.85,289.1,287.66,287.92,32169.0,277.2452,277.4851,276.103,276.3526,32169.0
2022-11-22 09:35:00,288.09,288.87,287.6,287.6,5115.0,276.5157,277.2644,276.0454,276.0454,5115.0
2022-11-22 09:40:00,288.12,288.31,287.52,288.13,7157.0,276.5445,276.7269,275.9686,276.5541,7157.0
2022-11-22 09:45:00,288.08,288.65,287.99,288.29,8348.0,276.5061,277.0532,276.4197,276.7077,8348.0
2022-11-22 09:50:00,288.29,288.41,287.69,287.69,6912.0,276.7077,276.8229,276.1318,276.1318,6912.0
2022-11-22 09:55:00,287.55,288.1,287.55,287.85,3609.0,275.9974,276.5253,275.9974,276.2854,3609.0
2022-11-22 10:00:00,287.73,288.02,287.42,287.57,12452.0,276.1702,276.4485,275.8726,276.0166,12452.0
2022-11-22 10:05:00,287.64,287.94,287.16,287.39,6712.0,276.0838,276.3718,275.6231,275.8438,6712.0
2022-11-22 10:10:00,287.44,288.17,287.44,288.13,5254.0,275.8918,276.5925,275.8918,276.5541,5254.0
2022-11-22 10:15:00,288.29,288.63,288.18,288.19,10263.0,276.7077,277.034,276.6021,276.6117,10263.0
2022-11-22 10:20:00,288.2,288.41,288.08,288.23,3559.0,276.6213,276.8229,276.5061,276.6501,3559.0
2022-11-22 10:25:00,288.2,288.36,288.03,288.14,6615.0,276.6213,276.7749,276.4581,276.5637,6615.0
2022-11-22 10:30:00,288.26,288.44,287.74,288.24,9532.0,276.6789,276.8517,276.1798,276.6597,9532.0
2022-11-22 10:35:00,288.29,288.29,287.5,287.55,4598.0,276.7077,276.7077,275.9494,275.9974,4598.0
2022-11-22 10:40:00,287.56,287.7,287.45,287.7,10398.0,276.007,276.1414,275.9014,276.1414,10398.0
2022-11-22 10:45:00,287.63,288.08,287.46,288.08,7014.0,276.0742,276.5061,275.911,276.5061,7014.0
2022-11-22 10:50:00,288.13,288.35,288.1,288.26,5464.0,276.5541,276.7653,276.5253,276.6789,5464.0
2022-11-22 10:55:00,288.22,288.68,288.14,288.27,10289.0,276.6405,277.082,276.5637,276.6885,10289.0
2022-11-22 11:00:00,288.26,288.3,287.95,288.08,4973.0,276.6789,276.7173,276.3814,276.5061,4973.0
2022-11-22 11:05:00,288.11,288.18,287.93,288.09,5956.0,276.5349,276.6021,276.3622,276.5157,5956.0
2022-11-22 11:10:00,288.09,288.53,288.09,288.39,5497.0,276.5157,276.938,276.5157,276.8037,5497.0
2022-11-22 11:15:00,288.44,289.23,288.12,289.23,10496.0,276.8517,277.6099,276.5445,277.6099,10496.0
2022-11-22 11:20:00,289.31,289.63,289.1,289.61,9828.0,277.6867,277.9939,277.4851,277.9747,9828.0
2022-11-22 11:25:00,289.59,289.61,288.87,289.25,9743.0,277.9555,277.9747,277.2644,277.6291,9743.0
2022-11-22 11:30:00,289.23,289.28,288.97,288.99,7895.0,277.6099,277.6579,277.3604,277.3796,7895.0
2022-11-22 11:35:00,289.04,289.08,288.86,289.05,4484.0,277.4276,277.466,277.2548,277.4372,4484.0
2022-11-22 11:40:00,289.16,289.25,289.0,289.17,3657.0,277.5427,277.6291,277.3892,277.5523,3657.0
2022-11-22 11:45:00,289.12,289.46,289.04,289.46,4188.0,277.5043,277.8307,277.4276,277.8307,4188.0
2022-11-22 11:50:00,289.49,289.52,289.22,289.51,3792.0,277.8595,277.8883,277.6003,277.8787,3792.0
2022-11-22 11:55:00,289.5,289.68,289.49,289.56,4664.0,277.8691,278.0418,277.8595,277.9267,4664.0
2022-11-22 12:00:00,289.6,290.0,289.52,290.0,7674.0,277.9651,278.349,277.8883,278.349,7674.0
2022-11-22 12:05:00,289.89,289.89,289.66,289.67,3157.0,278.2434,278.2434,278.0227,278.0322,3157.0
2022-11-22 12:10:00,289.65,289.82,289.61,289.62,2440.0,278.0131,278.1762,277.9747,277.9843,2440.0
2022-11-22 12:15:00,289.68,289.95,289.65,289.69,4555.0,278.0418,278.301,278.0131,278.0514,4555.0
2022-11-22 12:20:00,289.67,289.85,289.43,289.61,4790.0,278.0322,278.205,277.8019,277.9747,4790.0
2022-11-22 12:25:00,289.61,289.68,289.42,289.55,3368.0,277.9747,278.0418,277.7923,277.9171,3368.0
2022-11-22 12:30:00,289.55,289.76,289.48,289.68,5902.0,277.9171,278.1186,277.8499,278.0418,5902.0
2022-11-22 12:35:00,289.71,290.15,289.7,290.11,7220.0,278.0706,278.493,278.061,278.4546,7220.0
2022-11-22 12:40:00,290.12,290.39,289.94,290.38,4992.0,278.4642,278.7233,278.2914,278.7137,4992.0
2022-11-22 12:45:00,290.35,290.61,290.35,290.52,6288.0,278.6849,278.9345,278.6849,278.8481,6288.0
2022-11-22 12:50:00,290.48,290.57,290.44,290.47,2683.0,278.8097,278.8961,278.7713,278.8001,2683.0
2022-11-22 12:55:00,290.48,290.68,290.38,290.63,3881.0,278.8097,279.0017,278.7137,278.9537,3881.0
2022-11-22 13:00:00,290.66,290.71,290.38,290.42,4987.0,278.9825,279.0305,278.7137,278.7521,4987.0
2022-11-22 13:05:00,290.3,290.93,290.3,290.93,5405.0,278.6369,279.2416,278.6369,279.2416,5405.0
2022-11-22 13:10:00,290.92,291.23,290.92,291.13,3175.0,279.232,279.5296,279.232,279.4336,3175.0
2022-11-22 13:15:00,291.26,291.41,291.21,291.39,4714.0,279.5584,279.7023,279.5104,279.6831,4714.0
2022-11-22 13:20:00,291.41,291.46,291.29,291.46,5393.0,279.7023,279.7503,279.5872,279.7503,5393.0
2022-11-22 13:25:00,291.38,291.62,291.23,291.56,8292.0,279.6735,279.9039,279.5296,279.8463,8292.0
2022-11-22 13:30:00,291.59,291.77,291.46,291.71,12172.0,279.8751,280.0479,279.7503,279.9903,12172.0
2022-11-22 13:35:00,291.75,291.84,291.66,291.84,4809.0,280.0287,280.1151,279.9423,280.1151,4809.0
2022-11-22 13:40:00,291.78,292.04,291.71,291.92,4635.0,280.0575,280.307,279.9903,280.1919,4635.0
2022-11-22 13:45:00,292.01,292.34,292.0,292.34,2736.0,280.2782,280.595,280.2686,280.595,2736.0
2022-11-22 13:50:00,292.3,292.57,292.24,292.49,4675.0,280.5566,280.8157,280.499,280.739,4675.0
2022-11-22 13:55:00,292.49,292.58,292.35,292.45,3586.0,280.739,280.8253,280.6046,280.7006,3586.0
2022-11-22 14:00:00,292.49,292.59,292.3,292.45,8371.0,280.739,280.8349,280.5566,280.7006,8371.0
2022-11-22 14:05:00,292.49,292.56,292.11,292.18,3737.0,280.739,280.8061,280.3742,280.4414,3737.0
2022-11-22 14:10:00,292.12,292.19,291.83,291.86,5592.0,280.3838,280.451,280.1055,280.1343,5592.0
2022-11-22 14:15:00,291.9,292.18,291.89,292.16,5608.0,280.1727,280.4414,280.1631,280.4222,5608.0
2022-11-22 14:20:00,292.1,292.42,292.1,292.42,3711.0,280.3646,280.6718,280.3646,280.6718,3711.0
2022-11-22 14:25:00,292.35,292.42,292.26,292.35,6318.0,280.6046,280.6718,280.5182,280.6046,6318.0
2022-11-22 14:30:00,292.28,292.35,292.09,292.15,5359.0,280.5374,280.6046,280.355,280.4126,5359.0
2022-11-22 14:35:00,292.19,292.74,292.17,292.74,2653.0,280.451,280.9789,280.4318,280.9789,2653.0
2022-11-22 14:40:00,292.76,292.81,292.41,292.41,4789.0,280.9981,281.0461,280.6622,280.6622,4789.0
2022-11-22 14:45:00,292.44,292.74,292.44,292.69,3433.0,280.691,280.9789,280.691,280.9309,3433.0
2022-11-22 14:50:00,292.73,292.89,292.66,292.83,7614.0,280.9693,281.1229,280.9021,281.0653,7614.0
2022-11-22 14:55:00,292.83,293.04,292.75,292.98,3889.0,281.0653,281.2669,280.9885,281.2093,3889.0
2022-11-22 15:00:00,292.94,293.27,292.92,293.13,14925.0,281.1709,281.4876,281.1517,281.3532,14925.0
2022-11-22 15:05:00,293.2,293.33,293.03,293.06,6032.0,281.4204,281.5452,281.2573,281.2861,6032.0
2022-11-22 15:10:00,293.16,293.21,292.98,293.12,5165.0,281.382,281.43,281.2093,281.3436,5165.0
2022-11-22 15:15:00,293.14,293.24,293.01,293.02,5857.0,281.3628,281.4588,281.2381,281.2477,5857.0
2022-11-22 15:20:00,293.04,293.22,293.01,293.19,6716.0,281.2669,281.4396,281.2381,281.4108,6716.0
2022-11-22 15:25:00,293.22,293.24,293.09,293.21,6355.0,281.4396,281.4588,281.3148,281.43,6355.0
2022-11-22 15:30:00,293.11,293.41,293.06,293.41,11503.0,281.334,281.622,281.2861,281.622,11503.0
2022-11-22 15:35:00,293.45,293.45,293.25,293.4,13511.0,281.6604,281.6604,281.4684,281.6124,13511.0
2022-11-22 15:40:00,293.35,293.44,293.24,293.4,8846.0,281.5644,281.6508,281.4588,281.6124,8846.0
2022-11-22 15:45:00,293.36,293.58,293.36,293.51,20576.0,281.574,281.7852,281.574,281.718,20576.0
2022-11-22 15:50:00,293.53,293.75,293.15,293.15,41741.0,281.7372,281.9483,281.3724,281.3724,41741.0
2022-11-22 15:55:00,293.12,293.19,292.75,292.82,108547.0,281.3436,281.4108,280.9885,281.0557,108547.0
2022-11-23 09:30:00,293.08,293.49,292.4,292.96,28270.0,281.3052,281.6988,280.6526,281.1901,28270.0
2022-11-23 09:35:00,293.13,293.82,292.83,293.81,9933.0,281.3532,282.0155,281.0653,282.0059,9933.0
2022-11-23 09:40:00,293.85,293.89,293.3,293.57,4322.0,282.0443,282.0827,281.5164,281.7756,4322.0
2022-11-23 09:45:00,293.66,294.7,293.47,293.8,8554.0,281.8619,282.8602,281.6796,281.9963,8554.0
2022-11-23 09:50:00,293.82,294.61,293.82,294.49,3902.0,282.0155,282.7738,282.0155,282.6586,3902.0
2022-11-23 09:55:00,294.49,294.9,294.39,294.6,7908.0,282.6586,283.0521,282.5626,282.7642,7908.0
2022-11-23 10:00:00,294.57,294.81,294.17,294.78,3867.0,282.7354,282.9657,282.3515,282.9369,3867.0
2022-11-23 10:05:00,294.89,295.29,294.83,295.08,5023.0,283.0425,283.4265,282.9849,283.2249,5023.0
2022-11-23 10:10:00,295.06,295.48,295.04,295.38,4458.0,283.2057,283.6088,283.1865,283.5128,4458.0
2022-11-23 10:15:00,295.27,295.34,294.86,294.94,3562.0,283.4073,283.4745,283.0137,283.0905,3562.0
2022-11-23 10:20:00,294.95,295.13,294.68,295.13,6351.0,283.1001,283.2729,282.841,283.2729,6351.0
2022-11-23 10:25:00,295.13,295.35,294.99,295.31,4423.0,283.2729,283.484,283.1385,283.4457,4423.0
2022-11-23 10:30:00,295.46,295.98,295.35,295.92,10243.0,283.5896,284.0887,283.484,284.0311,10243.0
2022-11-23 10:35:00,295.88,295.97,295.71,295.86,7758.0,283.9928,284.0791,283.8296,283.9736,7758.0
2022-11-23 10:40:00,295.85,296.25,295.68,296.11,6273.0,283.964,284.3479,283.8008,284.2135,6273.0
2022-11-23 10:45:00,296.04,296.07,295.63,295.64,6248.0,284.1463,284.1751,283.7528,283.7624,6248.0
2022-11-23 10:50:00,295.74,295.82,295.42,295.43,4273.0,283.8584,283.9352,283.5512,283.5608,4273.0
2022-11-23 10:55:00,295.48,295.55,295.37,295.45,4591.0,283.6088,283.676,283.5032,283.58,4591.0
2022-11-23 11:00:00,295.49,295.59,295.03,295.23,13420.0,283.6184,283.7144,283.1769,283.3689,13420.0
2022-11-23 11:05:00,295.32,295.69,295.31,295.69,5164.0,283.4553,283.8104,283.4457,283.8104,5164.0
2022-11-23 11:10:00,295.69,296.13,295.67,296.09,8795.0,283.8104,284.2327,283.7912,284.1943,8795.0
2022-11-23 11:15:00,296.1,296.37,296.1,296.26,9407.0,284.2039,284.4631,284.2039,284.3575,9407.0
2022-11-23 11:20:00,296.24,296.39,296.18,296.18,9556.0,284.3383,284.4823,284.2807,284.2807,9556.0
2022-11-23 11:25:00,296.2,296.2,295.82,295.98,9297.0,284.2999,284.2999,283.9352,284.0887,9297.0
2022-11-23 11:30:00,295.92,295.92,295.53,295.61,3966.0,284.0311,284.0311,283.6568,283.7336,3966.0
2022-11-23 11:35:00,295.65,295.65,295.41,295.59,2541.0,283.772,283.772,283.5416,283.7144,2541.0
2022-11-23 11:40:00,295.58,295.8,295.55,295.7,3350.0,283.7048,283.916,283.676,283.82,3350.0
2022-11-23 11:45:00,295.69,295.69,295.24,295.25,4153.0,283.8104,283.8104,283.3785,283.3881,4153.0
2022-11-23 11:50:00,295.27,295.28,294.27,294.31,4356.0,283.4073,283.4169,282.4474,282.4858,4356.0
2022-11-23 11:55:00,294.31,294.36,293.95,294.35,3852.0,282.4858,282.5338,282.1403,282.5242,3852.0
2022-11-23 12:00:00,294.4,294.56,294.38,294.43,3966.0,282.5722,282.7258,282.553,282.601,3966.0
2022-11-23 12:05:00,294.5,294.83,294.5,294.77,2312.0,282.6682,282.9849,282.6682,282.9274,2312.0
2022-11-23 12:10:00,294.88,294.88,294.63,294.74,2588.0,283.0329,283.0329,282.793,282.8986,2588.0
2022-11-23 12:15:00,294.69,294.84,294.58,294.69,5144.0,282.8506,282.9945,282.745,282.8506,5144.0
2022-11-23 12:20:00,294.56,294.74,294.56,294.56,2479.0,282.7258,282.8986,282.7258,282.7258,2479.0
2022-11-23 12:25:00,294.6,294.87,294.58,294.58,3475.0,282.7642,283.0233,282.745,282.745,3475.0
2022-11-23 12:30:00,294.62,294.75,294.44,294.57,1939.0,282.7834,282.9082,282.6106,282.7354,1939.0
2022-11-23 12:35:00,294.53,294.56,294.19,294.43,4168.0,282.697,282.7258,282.3707,282.601,4168.0
2022-11-23 12:40:00,294.46,294.46,294.15,294.15,1818.0,282.6298,282.6298,282.3323,282.3323,1818.0
2022-11-23 12:45:00,294.18,294.45,294.17,294.34,2178.0,282.3611,282.6202,282.3515,282.5146,2178.0
2022-11-23 12:50:00,294.22,294.22,293.49,293.7,2198.0,282.3994,282.3994,281.6988,281.9003,2198.0
2022-11-23 12:55:00,293.72,293.72,293.13,293.43,4303.0,281.9195,281.9195,281.3532,281.6412,4303.0
2022-11-23 13:00:00,293.54,293.84,293.37,293.76,3773.0,281.7468,282.0347,281.5836,281.9579,3773.0
2022-11-23 13:05:00,293.7,293.78,293.67,293.75,803.0,281.9003,281.9771,281.8715,281.9483,803.0
2022-11-23 13:10:00,293.76,293.77,293.6,293.6,2557.0,281.9579,281.9675,281.8044,281.8044,2557.0
2022-11-23 13:15:00,293.67,293.94,293.66,293.94,1963.0,281.8715,282.1307,281.8619,282.1307,1963.0
2022-11-23 13:20:00,294.01,294.14,293.93,294.1,2247.0,282.1979,282.3227,282.1211,282.2843,2247.0
2022-11-23 13:25:00,294.1,294.42,294.1,294.37,5518.0,282.2843,282.5914,282.2843,282.5434,5518.0
2022-11-23 13:30:00,294.45,294.68,294.45,294.61,4781.0,282.6202,282.841,282.6202,282.7738,4781.0
2022-11-23 13:35:00,294.69,294.84,294.57,294.77,3268.0,282.8506,282.9945,282.7354,282.9274,3268.0
2022-11-23 13:40:00,294.81,294.89,294.6,294.81,1874.0,282.9657,283.0425,282.7642,282.9657,1874.0
2022-11-23 13:45:00,294.75,294.87,294.62,294.62,2423.0,282.9082,283.0233,282.7834,282.7834,2423.0
2022-11-23 13:50:00,294.57,294.57,294.33,294.39,4266.0,282.7354,282.7354,282.505,282.5626,4266.0
2022-11-23 13:55:00,294.43,294.61,294.43,294.61,1204.0,282.601,282.7738,282.601,282.7738,1204.0
2022-11-23 14:00:00,294.79,296.08,294.29,296.08,11436.0,282.9465,284.1847,282.4666,284.1847,11436.0
2022-11-23 14:05:00,296.07,296.11,295.34,295.7,7894.0,284.1751,284.2135,283.4745,283.82,7894.0
2022-11-23 14:10:00,295.43,295.52,294.79,295.18,3208.0,283.5608,283.6472,282.9465,283.3209,3208.0
2022-11-23 14:15:00,295.34,295.34,294.88,294.89,4080.0,283.4745,283.4745,283.0329,283.0425,4080.0
2022-11-23 14:20:00,295.12,295.39,294.84,295.38,3171.0,283.2633,283.5224,282.9945,283.5128,3171.0
2022-11-23 14:25:00,295.43,295.89,295.32,295.56,3725.0,283.5608,284.0024,283.4553,283.6856,3725.0
2022-11-23 14:30:00,295.34,295.35,295.04,295.04,4414.0,283.4745,283.484,283.1865,283.1865,4414.0
2022-11-23 14:35:00,294.95,294.95,294.65,294.73,1937.0,283.1001,283.1001,282.8122,282.889,1937.0
2022-11-23 14:40:00,294.84,295.22,294.7,295.22,2509.0,282.9945,283.3593,282.8602,283.3593,2509.0
2022-11-23 14:45:00,295.2,295.75,295.08,295.66,4134.0,283.3401,283.868,283.2249,283.7816,4134.0
2022-11-23 14:50:00,295.54,295.74,295.42,295.45,5518.0,283.6664,283.8584,283.5512,283.58,5518.0
2022-11-23 14:55:00,295.41,295.52,295.29,295.41,3225.0,283.5416,283.6472,283.4265,283.5416,3225.0
2022-11-23 15:00:00,295.37,295.53,295.13,295.4,5234.0,283.5032,283.6568,283.2729,283.532,5234.0
2022-11-23 15:05:00,295.51,295.8,295.51,295.72,1496.0,283.6376,283.916,283.6376,283.8392,1496.0
2022-11-23 15:10:00,295.69,295.8,295.43,295.74,7529.0,283.8104,283.916,283.5608,283.8584,7529.0
2022-11-23 15:15:00,295.73,296.11,295.7,296.01,5974.0,283.8488,284.2135,283.82,284.1175,5974.0
2022-11-23 15:20:00,296.0,296.01,295.42,295.8,9139.0,284.1079,284.1175,283.5512,283.916,9139.0
2022-11-23 15:25:00,295.74,295.74,295.43,295.44,2618.0,283.8584,283.8584,283.5608,283.5704,2618.0
2022-11-23 15:30:00,295.42,295.42,295.04,295.06,6603.0,283.5512,283.5512,283.1865,283.2057,6603.0
2022-11-23 15:35:00,294.94,295.18,294.87,295.1,2745.0,283.0905,283.3209,283.0233,283.2441,2745.0
2022-11-23 15:40:00,295.11,295.16,294.97,295.13,5594.0,283.2537,283.3017,283.1193,283.2729,5594.0
2022-11-23 15:45:00,295.0,295.0,294.46,294.58,7477.0,283.1481,283.1481,282.6298,282.745,7477.0
2022-11-23 15:50:00,294.72,295.04,294.72,294.82,12385.0,282.8794,283.1865,282.8794,282.9753,12385.0
2022-11-23 15:55:00,294.8,294.92,294.44,294.58,48340.0,282.9561,283.0713,282.6106,282.745,48340.0
2022-11-25 09:30:00,294.3,295.45,294.3,294.86,32840.0,282.4762,283.58,282.4762,283.0137,32840.0
2022-11-25 09:35:00,294.78,295.42,294.39,295.38,11327.0,282.9369,283.5512,282.5626,283.5128,11327.0
2022-11-25 09:40:00,295.34,295.6,295.06,295.32,9040.0,283.4745,283.724,283.2057,283.4553,9040.0
2022-11-25 09:45:00,295.33,295.8,295.2,295.47,10591.0,283.4649,283.916,283.3401,283.5992,10591.0
2022-11-25 09:50:00,295.51,296.5,295.51,296.15,6671.0,283.6376,284.5878,283.6376,284.2519,6671.0
2022-11-25 09:55:00,296.15,296.93,296.15,296.88,8764.0,284.2519,285.0006,284.2519,284.9526,8764.0
2022-11-25 10:00:00,296.79,297.22,296.76,297.13,7906.0,284.8662,285.2789,284.8374,285.1925,7906.0
2022-11-25 10:05:00,297.16,297.27,296.86,297.08,8855.0,285.2213,285.3269,284.9334,285.1445,8855.0
2022-11-25 10:10:00,297.11,297.19,296.72,297.0,10240.0,285.1733,285.2501,284.799,285.0678,10240.0
2022-11-25 10:15:00,296.92,297.41,296.77,297.26,7205.0,284.991,285.4613,284.847,285.3173,7205.0
2022-11-25 10:20:00,297.33,297.52,297.28,297.38,9489.0,285.3845,285.5669,285.3365,285.4325,9489.0
2022-11-25 10:25:00,297.22,297.36,296.8,296.88,8767.0,285.2789,285.4133,284.8758,284.9526,8767.0
2022-11-25 10:30:00,296.98,297.29,296.95,297.29,8073.0,285.0486,285.3461,285.0198,285.3461,8073.0
2022-11-25 10:35:00,297.26,297.33,297.13,297.2,8095.0,285.3173,285.3845,285.1925,285.2597,8095.0
2022-11-25 10:40:00,297.2,297.23,296.85,296.92,9979.0,285.2597,285.2885,284.9238,284.991,9979.0
2022-11-25 10:45:00,296.94,297.17,296.8,297.13,5532.0,285.0102,285.2309,284.8758,285.1925,5532.0
2022-11-25 10:50:00,297.13,297.21,297.01,297.05,7450.0,285.1925,285.2693,285.0774,285.1158,7450.0
2022-11-25 10:55:00,297.06,297.2,296.93,297.16,8868.0,285.1253,285.2597,285.0006,285.2213,8868.0
2022-11-25 11:00:00,297.17,297.46,297.01,297.31,8691.0,285.2309,285.5093,285.0774,285.3653,8691.0
2022-11-25 11:05:00,297.37,297.41,297.3,297.36,2641.0,285.4229,285.4613,285.3557,285.4133,2641.0
2022-11-25 11:10:00,297.33,297.35,297.08,297.08,4276.0,285.3845,285.4037,285.1445,285.1445,4276.0
2022-11-25 11:15:00,297.11,297.17,296.94,297.03,6465.0,285.1733,285.2309,285.0102,285.0966,6465.0
2022-11-25 11:20:00,297.09,297.1,296.79,296.81,7834.0,285.1541,285.1637,284.8662,284.8854,7834.0
2022-11-25 11:25:00,296.78,296.98,296.76,296.77,5520.0,284.8566,285.0486,284.8374,284.847,5520.0
2022-11-25 11:30:00,296.81,296.95,296.66,296.95,6171.0,284.8854,285.0198,284.7414,285.0198,6171.0
2022-11-25 11:35:00,296.94,297.0,296.83,296.92,5279.0,285.0102,285.0678,284.9046,284.991,5279.0
2022-11-25 11:40:00,296.88,296.93,296.68,296.83,8412.0,284.9526,285.0006,284.7606,284.9046,8412.0
2022-11-25 11:45:00,296.87,297.01,296.82,297.0,5773.0,284.943,285.0774,284.895,285.0678,5773.0
2022-11-25 11:50:00,296.93,296.98,296.8,296.83,5849.0,285.0006,285.0486,284.8758,284.9046,5849.0
2022-11-25 11:55:00,296.81,296.85,296.6,296.61,3256.0,284.8854,284.9238,284.6838,284.6934,3256.0
2022-11-25 12:00:00,296.67,296.72,296.46,296.46,2647.0,284.751,284.799,284.5495,284.5495,2647.0
2022-11-25 12:05:00,296.39,296.48,296.29,296.44,6070.0,284.4823,284.5687,284.3863,284.5303,6070.0
2022-11-25 12:10:00,296.46,296.6,296.39,296.56,6306.0,284.5495,284.6838,284.4823,284.6454,6306.0
2022-11-25 12:15:00,296.61,296.97,296.45,296.87,6372.0,284.6934,285.039,284.5399,284.943,6372.0
2022-11-25 12:20:00,296.81,297.07,296.8,297.07,9815.0,284.8854,285.1349,284.8758,285.1349,9815.0
2022-11-25 12:25:00,297.11,297.18,297.01,297.13,4268.0,285.1733,285.2405,285.0774,285.1925,4268.0
2022-11-25 12:30:00,297.11,297.14,296.83,296.89,10916.0,285.1733,285.2021,284.9046,284.9622,10916.0
2022-11-25 12:35:00,296.83,296.91,296.75,296.76,4253.0,284.9046,284.9814,284.8278,284.8374,4253.0
2022-11-25 12:40:00,296.8,296.8,296.4,296.48,4098.0,284.8758,284.8758,284.4919,284.5687,4098.0
2022-11-25 12:45:00,296.49,296.63,295.89,295.89,9985.0,284.5782,284.7126,284.0024,284.0024,9985.0
2022-11-25 12:50:00,295.89,296.3,295.89,296.17,12624.0,284.0024,284.3959,284.0024,284.2711,12624.0
2022-11-25 12:55:00,296.04,296.57,295.95,296.44,16594.0,284.1463,284.655,284.0599,284.5303,16594.0
2022-11-28 09:30:00,293.26,294.75,293.07,294.3,37344.0,281.478,282.9082,281.2957,282.4762,37344.0
2022-11-28 09:35:00,294.51,294.97,294.51,294.63,7014.0,282.6778,283.1193,282.6778,282.793,7014.0
2022-11-28 09:40:00,294.63,294.65,294.12,294.57,11590.0,282.793,282.8122,282.3035,282.7354,11590.0
2022-11-28 09:45:00,294.64,294.7,294.2,294.46,10662.0,282.8026,282.8602,282.3803,282.6298,10662.0
2022-11-28 09:50:00,294.55,294.55,293.45,293.45,11384.0,282.7162,282.7162,281.6604,281.6604,11384.0
2022-11-28 09:55:00,293.34,293.41,292.85,293.37,9506.0,281.5548,281.622,281.0845,281.5836,9506.0
2022-11-28 10:00:00,293.27,293.46,293.07,293.46,3942.0,281.4876,281.67,281.2957,281.67,3942.0
2022-11-28 10:05:00,293.46,294.12,293.41,294.12,6102.0,281.67,282.3035,281.622,282.3035,6102.0
2022-11-28 10:10:00,294.13,294.48,293.92,294.48,4202.0,282.3131,282.649,282.1115,282.649,4202.0
2022-11-28 10:15:00,294.39,294.51,294.28,294.46,9134.0,282.5626,282.6778,282.457,282.6298,9134.0
2022-11-28 10:20:00,294.49,294.49,293.62,293.73,5964.0,282.6586,282.6586,281.8236,281.9291,5964.0
2022-11-28 10:25:00,293.62,293.62,293.22,293.6,17719.0,281.8236,281.8236,281.4396,281.8044,17719.0
2022-11-28 10:30:00,293.62,293.62,293.08,293.08,5899.0,281.8236,281.8236,281.3052,281.3052,5899.0
2022-11-28 10:35:00,293.26,293.53,293.26,293.37,14824.0,281.478,281.7372,281.478,281.5836,14824.0
2022-11-28 10:40:00,293.47,293.5,293.33,293.33,2828.0,281.6796,281.7084,281.5452,281.5452,2828.0
2022-11-28 10:45:00,293.16,293.24,292.77,292.77,2846.0,281.382,281.4588,281.0077,281.0077,2846.0
2022-11-28 10:50:00,292.85,292.9,292.44,292.57,5174.0,281.0845,281.1325,280.691,280.8157,5174.0
2022-11-28 10:55:00,292.47,292.61,292.14,292.19,5111.0,280.7198,280.8541,280.403,280.451,5111.0
2022-11-28 11:00:00,292.24,292.44,292.13,292.13,7804.0,280.499,280.691,280.3934,280.3934,7804.0
2022-11-28 11:05:00,292.13,292.37,292.01,292.34,9351.0,280.3934,280.6238,280.2782,280.595,9351.0
2022-11-28 11:10:00,292.08,292.36,292.07,292.26,6942.0,280.3454,280.6142,280.3358,280.5182,6942.0
2022-11-28 11:15:00,292.17,292.54,292.17,292.46,4724.0,280.4318,280.7869,280.4318,280.7102,4724.0
2022-11-28 11:20:00,292.36,292.66,292.36,292.57,3004.0,280.6142,280.9021,280.6142,280.8157,3004.0
2022-11-28 11:25:00,292.71,292.85,292.24,292.26,7597.0,280.9501,281.0845,280.499,280.5182,7597.0
2022-11-28 11:30:00,292.26,292.3,291.95,292.0,3022.0,280.5182,280.5566,280.2206,280.2686,3022.0
2022-11-28 11:35:00,292.17,292.4,292.17,292.4,929.0,280.4318,280.6526,280.4318,280.6526,929.0
2022-11-28 11:40:00,292.43,292.58,292.42,292.42,2832.0,280.6814,280.8253,280.6718,280.6718,2832.0
2022-11-28 11:45:00,292.51,292.62,292.49,292.55,1603.0,280.7581,280.8637,280.739,280.7965,1603.0
2022-11-28 11:50:00,292.56,292.84,292.56,292.73,2130.0,280.8061,281.0749,280.8061,280.9693,2130.0
2022-11-28 11:55:00,292.83,292.88,292.71,292.72,2203.0,281.0653,281.1133,280.9501,280.9597,2203.0
2022-11-28 12:00:00,292.7,292.79,291.7,292.26,11663.0,280.9405,281.0269,279.9807,280.5182,11663.0
2022-11-28 12:05:00,292.25,292.95,291.84,291.84,3567.0,280.5086,281.1805,280.1151,280.1151,3567.0
2022-11-28 12:10:00,291.74,292.08,291.74,292.04,4178.0,280.0191,280.3454,280.0191,280.307,4178.0
2022-11-28 12:15:00,292.19,292.8,292.19,292.64,2520.0,280.451,281.0365,280.451,280.8829,2520.0
2022-11-28 12:20:00,292.82,292.89,292.69,292.71,3085.0,281.0557,281.1229,280.9309,280.9501,3085.0
2022-11-28 12:25:00,292.77,292.89,292.59,292.62,7096.0,281.0077,281.1229,280.8349,280.8637,7096.0
2022-11-28 12:30:00,292.73,292.83,292.64,292.68,5455.0,280.9693,281.0653,280.8829,280.9213,5455.0
2022-11-28 12:35:00,292.7,292.8,292.63,292.63,4601.0,280.9405,281.0365,280.8733,280.8733,4601.0
2022-11-28 12:40:00,292.75,292.81,292.62,292.69,2701.0,280.9885,281.0461,280.8637,280.9309,2701.0
2022-11-28 12:45:00,292.68,292.72,292.46,292.46,1755.0,280.9213,280.9597,280.7102,280.7102,1755.0
2022-11-28 12:50:00,292.34,292.4,291.62,291.7,4362.0,280.595,280.6526,279.9039,279.9807,4362.0
2022-11-28 12:55:00,291.75,291.94,291.74,291.89,2576.0,280.0287,280.211,280.0191,280.1631,2576.0
2022-11-28 13:00:00,291.86,291.94,291.72,291.9,1931.0,280.1343,280.211,279.9999,280.1727,1931.0
2022-11-28 13:05:00,291.89,291.96,291.86,291.87,3400.0,280.1631,280.2302,280.1343,280.1439,3400.0
2022-11-28 13:10:00,291.85,292.03,291.73,291.97,4797.0,280.1247,280.2974,280.0095,280.2398,4797.0
2022-11-28 13:15:00,291.89,292.26,291.83,292.26,3808.0,280.1631,280.5182,280.1055,280.5182,3808.0
2022-11-28 13:20:00,292.23,292.47,292.23,292.41,2912.0,280.4894,280.7198,280.4894,280.6622,2912.0
2022-11-28 13:25:00,292.33,292.5,292.32,292.38,3426.0,280.5854,280.7486,280.5758,280.6334,3426.0
2022-11-28 13:30:00,292.36,292.36,292.13,292.15,7777.0,280.6142,280.6142,280.3934,280.4126,7777.0
2022-11-28 13:35:00,292.06,292.21,291.99,292.21,1057.0,280.3262,280.4702,280.259,280.4702,1057.0
2022-11-28 13:40:00,292.24,292.34,292.07,292.15,4583.0,280.499,280.595,280.3358,280.4126,4583.0
2022-11-28 13:45:00,292.17,292.41,292.13,292.3,5798.0,280.4318,280.6622,280.3934,280.5566,5798.0
2022-11-28 13:50:00,292.35,292.35,291.72,291.72,5504.0,280.6046,280.6046,279.9999,279.9999,5504.0
2022-11-28 13:55:00,291.7,291.73,291.07,291.13,3125.0,279.9807,280.0095,279.376,279.4336,3125.0
2022-11-28 14:00:00,291.17,291.17,290.87,290.87,2513.0,279.472,279.472,279.184,279.184,2513.0
2022-11-28 14:05:00,291.02,291.06,290.88,290.89,1700.0,279.328,279.3664,279.1936,279.2032,1700.0
2022-11-28 14:10:00,290.85,290.85,290.64,290.64,2353.0,279.1648,279.1648,278.9633,278.9633,2353.0
2022-11-28 14:15:00,290.72,290.89,290.6,290.75,1200.0,279.0401,279.2032,278.9249,279.0689,1200.0
2022-11-28 14:20:00,290.71,290.81,290.51,290.65,4021.0,279.0305,279.1264,278.8385,278.9729,4021.0
2022-11-28 14:25:00,290.8,290.9,290.79,290.83,1388.0,279.1168,279.2128,279.1073,279.1456,1388.0
2022-11-28 14:30:00,290.77,290.87,290.63,290.75,2698.0,279.0881,279.184,278.9537,279.0689,2698.0
2022-11-28 14:35:00,290.73,290.83,290.68,290.8,2550.0,279.0497,279.1456,279.0017,279.1168,2550.0
2022-11-28 14:40:00,290.76,291.18,290.76,291.03,2255.0,279.0785,279.4816,279.0785,279.3376,2255.0
2022-11-28 14:45:00,291.13,291.15,291.01,291.03,1410.0,279.4336,279.4528,279.3184,279.3376,1410.0
2022-11-28 14:50:00,290.99,291.13,290.97,291.04,4426.0,279.2992,279.4336,279.28,279.3472,4426.0
2022-11-28 14:55:00,290.98,291.05,290.66,290.66,1870.0,279.2896,279.3568,278.9825,278.9825,1870.0
2022-11-28 15:00:00,290.68,290.83,290.57,290.82,5609.0,279.0017,279.1456,278.8961,279.136,5609.0
2022-11-28 15:05:00,290.71,290.77,290.63,290.63,5401.0,279.0305,279.0881,278.9537,278.9537,5401.0
2022-11-28 15:10:00,290.63,290.63,290.2,290.21,7261.0,278.9537,278.9537,278.541,278.5506,7261.0
2022-11-28 15:15:00,290.2,290.3,290.04,290.24,3698.0,278.541,278.6369,278.3874,278.5793,3698.0
2022-11-28 15:20:00,290.3,290.44,290.0,290.08,3665.0,278.6369,278.7713,278.349,278.4258,3665.0
2022-11-28 15:25:00,290.03,290.04,289.92,290.01,4641.0,278.3778,278.3874,278.2722,278.3586,4641.0
2022-11-28 15:30:00,289.96,290.05,289.78,289.98,6267.0,278.3106,278.397,278.1378,278.3298,6267.0
2022-11-28 15:35:00,289.99,290.29,289.99,290.27,3761.0,278.3394,278.6273,278.3394,278.6081,3761.0
2022-11-28 15:40:00,290.29,290.67,290.27,290.61,6159.0,278.6273,278.9921,278.6081,278.9345,6159.0
2022-11-28 15:45:00,290.58,290.58,289.89,289.9,18237.0,278.9057,278.9057,278.2434,278.253,18237.0
2022-11-28 15:50:00,289.87,290.5,289.87,290.37,25073.0,278.2242,278.8289,278.2242,278.7041,25073.0
2022-11-28 15:55:00,290.3,290.93,290.25,290.63,62396.0,278.6369,279.2416,278.5889,278.9537,62396.0
2022-11-29 09:30:00,289.31,290.08,289.12,289.82,23449.0,277.6867,278.4258,277.5043,278.1762,23449.0
2022-11-29 09:35:00,290.03,290.03,289.41,289.85,4428.0,278.3778,278.3778,277.7827,278.205,4428.0
2022-11-29 09:40:00,289.93,290.31,289.58,289.72,7193.0,278.2818,278.6465,277.9459,278.0802,7193.0
2022-11-29 09:45:00,289.91,290.31,289.82,290.17,4696.0,278.2626,278.6465,278.1762,278.5122,4696.0
2022-11-29 09:50:00,290.13,290.13,289.5,289.5,5522.0,278.4738,278.4738,277.8691,277.8691,5522.0
2022-11-29 09:55:00,289.49,289.54,289.28,289.31,5421.0,277.8595,277.9075,277.6579,277.6867,5421.0
2022-11-29 10:00:00,289.45,290.24,289.45,289.88,7106.0,277.8211,278.5793,277.8211,278.2338,7106.0
2022-11-29 10:05:00,290.05,290.32,289.7,290.11,4931.0,278.397,278.6561,278.061,278.4546,4931.0
2022-11-29 10:10:00,290.0,290.16,289.35,289.57,1614.0,278.349,278.5026,277.7251,277.9363,1614.0
2022-11-29 10:15:00,289.51,290.21,289.51,290.13,9243.0,277.8787,278.5506,277.8787,278.4738,9243.0
2022-11-29 10:20:00,290.19,290.44,290.19,290.32,3775.0,278.5314,278.7713,278.5314,278.6561,3775.0
2022-11-29 10:25:00,290.26,290.59,290.26,290.48,6148.0,278.5985,278.9153,278.5985,278.8097,6148.0
2022-11-29 10:30:00,290.49,290.62,289.81,289.81,4364.0,278.8193,278.9441,278.1666,278.1666,4364.0
2022-11-29 10:35:00,289.97,290.04,289.76,289.82,4024.0,278.3202,278.3874,278.1186,278.1762,4024.0
2022-11-29 10:40:00,289.94,290.16,289.91,290.02,9047.0,278.2914,278.5026,278.2626,278.3682,9047.0
2022-11-29 10:45:00,289.92,290.55,289.92,290.54,2354.0,278.2722,278.8769,278.2722,278.8673,2354.0
2022-11-29 10:50:00,290.48,290.52,290.1,290.1,3533.0,278.8097,278.8481,278.445,278.445,3533.0
2022-11-29 10:55:00,290.11,290.24,289.77,289.86,3489.0,278.4546,278.5793,278.1282,278.2146,3489.0
2022-11-29 11:00:00,289.86,289.91,288.41,288.57,4605.0,278.2146,278.2626,276.8229,276.9764,4605.0
2022-11-29 11:05:00,288.58,288.67,288.04,288.04,3972.0,276.986,277.0724,276.4677,276.4677,3972.0
2022-11-29 11:10:00,287.84,288.18,287.64,287.8,4592.0,276.2758,276.6021,276.0838,276.2374,4592.0
2022-11-29 11:15:00,287.86,287.86,287.3,287.31,5567.0,276.295,276.295,275.7575,275.7671,5567.0
2022-11-29 11:20:00,286.95,287.27,286.95,287.13,2641.0,275.4215,275.7287,275.4215,275.5943,2641.0
2022-11-29 11:25:00,287.2,287.52,287.16,287.21,7110.0,275.6615,275.9686,275.6231,275.6711,7110.0
2022-11-29 11:30:00,287.19,287.59,287.1,287.33,4740.0,275.6519,276.0358,275.5655,275.7863,4740.0
2022-11-29 11:35:00,287.38,287.5,287.02,287.17,4988.0,275.8343,275.9494,275.4887,275.6327,4988.0
2022-11-29 11:40:00,287.02,287.18,286.84,287.05,4101.0,275.4887,275.6423,275.3159,275.5175,4101.0
2022-11-29 11:45:00,287.02,287.38,286.88,287.27,6440.0,275.4887,275.8343,275.3543,275.7287,6440.0
2022-11-29 11:50:00,287.29,287.34,287.12,287.26,7315.0,275.7479,275.7959,275.5847,275.7191,7315.0
2022-11-29 11:55:00,287.23,287.3,287.12,287.25,8271.0,275.6903,275.7575,275.5847,275.7095,8271.0
2022-11-29 12:00:00,287.21,287.26,286.89,287.12,4563.0,275.6711,275.7191,275.3639,275.5847,4563.0
2022-11-29 12:05:00,287.07,287.52,287.05,287.48,2419.0,275.5367,275.9686,275.5175,275.9302,2419.0
2022-11-29 12:10:00,287.56,287.56,286.81,287.02,7259.0,276.007,276.007,275.2872,275.4887,7259.0
2022-11-29 12:15:00,287.04,287.05,286.61,286.99,5210.0,275.5079,275.5175,275.0952,275.4599,5210.0
2022-11-29 12:20:00,287.02,287.19,286.85,287.15,3748.0,275.4887,275.6519,275.3255,275.6135,3748.0
2022-11-29 12:25:00,287.15,287.37,287.0,287.28,1582.0,275.6135,275.8247,275.4695,275.7383,1582.0
2022-11-29 12:30:00,287.25,287.45,287.16,287.36,4663.0,275.7095,275.9014,275.6231,275.8151,4663.0
2022-11-29 12:35:00,287.31,287.89,287.29,287.78,1975.0,275.7671,276.3238,275.7479,276.2182,1975.0
2022-11-29 12:40:00,287.85,287.99,287.81,287.81,2933.0,276.2854,276.4197,276.247,276.247,2933.0
2022-11-29 12:45:00,287.88,287.95,287.52,287.83,2978.0,276.3142,276.3814,275.9686,276.2662,2978.0
2022-11-29 12:50:00,287.78,287.91,287.75,287.75,1967.0,276.2182,276.343,276.1894,276.1894,1967.0
2022-11-29 12:55:00,287.78,287.93,287.69,287.85,3557.0,276.2182,276.3622,276.1318,276.2854,3557.0
2022-11-29 13:00:00,287.8,287.9,287.43,287.47,3967.0,276.2374,276.3334,275.8822,275.9206,3967.0
2022-11-29 13:05:00,287.51,287.58,287.45,287.53,1407.0,275.959,276.0262,275.9014,275.9782,1407.0
2022-11-29 13:10:00,287.56,287.83,287.47,287.83,3261.0,276.007,276.2662,275.9206,276.2662,3261.0
2022-11-29 13:15:00,287.91,287.91,287.16,287.18,3501.0,276.343,276.343,275.6231,275.6423,3501.0
2022-11-29 13:20:00,287.25,287.32,287.07,287.23,6522.0,275.7095,275.7767,275.5367,275.6903,6522.0
2022-11-29 13:25:00,287.26,287.26,286.86,286.9,2246.0,275.7191,275.7191,275.3351,275.3735,2246.0
2022-11-29 13:30:00,286.87,287.25,286.82,287.14,3535.0,275.3447,275.7095,275.2967,275.6039,3535.0
2022-11-29 13:35:00,287.18,287.52,287.16,287.5,3976.0,275.6423,275.9686,275.6231,275.9494,3976.0
2022-11-29 13:40:00,287.55,287.68,287.48,287.68,1127.0,275.9974,276.1222,275.9302,276.1222,1127.0
2022-11-29 13:45:00,287.85,287.9,287.68,287.68,2257.0,276.2854,276.3334,276.1222,276.1222,2257.0
2022-11-29 13:50:00,287.74,287.83,287.56,287.79,3203.0,276.1798,276.2662,276.007,276.2278,3203.0
2022-11-29 13:55:00,287.84,288.05,287.77,288.05,4022.0,276.2758,276.4773,276.2086,276.4773,4022.0
2022-11-29 14:00:00,288.06,288.94,288.06,288.8,5395.0,276.4869,277.3316,276.4869,277.1972,5395.0
2022-11-29 14:05:00,288.85,288.85,288.55,288.71,2730.0,277.2452,277.2452,276.9572,277.1108,2730.0
2022-11-29 14:10:00,288.66,288.77,288.61,288.69,4064.0,277.0628,277.1684,277.0148,277.0916,4064.0
2022-11-29 14:15:00,288.82,288.84,288.6,288.6,1215.0,277.2164,277.2356,277.0052,277.0052,1215.0
2022-11-29 14:20:00,288.56,288.62,288.29,288.29,2154.0,276.9668,277.0244,276.7077,276.7077,2154.0
2022-11-29 14:25:00,288.24,288.24,288.03,288.2,2086.0,276.6597,276.6597,276.4581,276.6213,2086.0
2022-11-29 14:30:00,288.12,288.16,287.94,288.01,6064.0,276.5445,276.5829,276.3718,276.4389,6064.0
2022-11-29 14:35:00,287.99,288.14,287.69,287.92,3341.0,276.4197,276.5637,276.1318,276.3526,3341.0
2022-11-29 14:40:00,287.94,288.04,287.63,287.65,3391.0,276.3718,276.4677,276.0742,276.0934,3391.0
2022-11-29 14:45:00,287.57,287.74,287.57,287.68,3100.0,276.0166,276.1798,276.0166,276.1222,3100.0
2022-11-29 14:50:00,287.74,288.01,287.73,287.74,2069.0,276.1798,276.4389,276.1702,276.1798,2069.0
2022-11-29 14:55:00,287.72,288.05,287.71,288.04,3021.0,276.1606,276.4773,276.151,276.4677,3021.0
2022-11-29 15:00:00,288.04,288.17,287.97,287.97,5297.0,276.4677,276.5925,276.4005,276.4005,5297.0
2022-11-29 15:05:00,288.0,288.36,287.97,288.28,3493.0,276.4293,276.7749,276.4005,276.6981,3493.0
2022-11-29 15:10:00,288.29,288.34,288.15,288.22,4797.0,276.7077,276.7557,276.5733,276.6405,4797.0
2022-11-29 15:15:00,288.3,288.3,288.07,288.11,2588.0,276.7173,276.7173,276.4965,276.5349,2588.0
2022-11-29 15:20:00,288.09,288.34,287.8,287.9,5094.0,276.5157,276.7557,276.2374,276.3334,5094.0
2022-11-29 15:25:00,287.88,288.11,287.8,288.07,3035.0,276.3142,276.5349,276.2374,276.4965,3035.0
2022-11-29 15:30:00,288.18,288.54,288.0,288.54,6064.0,276.6021,276.9476,276.4293,276.9476,6064.0
2022-11-29 15:35:00,288.54,288.73,288.25,288.31,6896.0,276.9476,277.13,276.6693,276.7269,6896.0
2022-11-29 15:40:00,288.28,288.53,288.22,288.27,4371.0,276.6981,276.938,276.6405,276.6885,4371.0
2022-11-29 15:45:00,288.19,288.22,287.88,288.12,7162.0,276.6117,276.6405,276.3142,276.5445,7162.0
2022-11-29 15:50:00,288.09,288.31,287.74,287.81,16146.0,276.5157,276.7269,276.1798,276.247,16146.0
2022-11-29 15:55:00,287.77,288.05,287.7,287.84,50646.0,276.2086,276.4773,276.1414,276.2758,50646.0
2022-11-30 09:30:00,286.62,287.71,286.53,287.56,39001.0,275.1048,276.151,275.0184,276.007,39001.0
2022-11-30 09:35:00,287.42,288.45,287.38,287.95,8996.0,275.8726,276.8613,275.8343,276.3814,8996.0
2022-11-30 09:40:00,288.04,288.75,288.04,288.11,9749.0,276.4677,277.1492,276.4677,276.5349,9749.0
2022-11-30 09:45:00,288.4,288.4,287.82,287.91,3802.0,276.8133,276.8133,276.2566,276.343,3802.0
2022-11-30 09:50:00,287.82,288.03,287.12,287.78,5083.0,276.2566,276.4581,275.5847,276.2182,5083.0
2022-11-30 09:55:00,287.69,287.96,287.42,287.46,5945.0,276.1318,276.3909,275.8726,275.911,5945.0
2022-11-30 10:00:00,287.8,287.8,287.09,287.26,5015.0,276.2374,276.2374,275.5559,275.7191,5015.0
2022-11-30 10:05:00,287.45,288.04,287.18,288.04,5168.0,275.9014,276.4677,275.6423,276.4677,5168.0
2022-11-30 10:10:00,287.92,288.07,287.47,287.48,6223.0,276.3526,276.4965,275.9206,275.9302,6223.0
2022-11-30 10:15:00,287.58,287.58,287.14,287.31,3904.0,276.0262,276.0262,275.6039,275.7671,3904.0
2022-11-30 10:20:00,287.2,287.41,287.01,287.3,4579.0,275.6615,275.863,275.4791,275.7575,4579.0
2022-11-30 10:25:00,287.2,287.22,286.72,286.92,7381.0,275.6615,275.6807,275.2008,275.3927,7381.0
2022-11-30 10:30:00,286.87,287.03,286.55,286.72,7657.0,275.3447,275.4983,275.0376,275.2008,7657.0
2022-11-30 10:35:00,286.72,287.02,286.66,286.91,9982.0,275.2008,275.4887,275.1432,275.3831,9982.0
2022-11-30 10:40:00,287.03,287.38,286.99,287.37,4497.0,275.4983,275.8343,275.4599,275.8247,4497.0
2022-11-30 10:45:00,287.44,287.45,287.09,287.1,2839.0,275.8918,275.9014,275.5559,275.5655,2839.0
2022-11-30 10:50:00,287.0,287.09,286.84,286.85,4743.0,275.4695,275.5559,275.3159,275.3255,4743.0
2022-11-30 10:55:00,286.84,286.98,286.51,286.57,6916.0,275.3159,275.4503,274.9992,275.0568,6916.0
2022-11-30 11:00:00,286.6,286.67,286.23,286.46,4446.0,275.0856,275.1528,274.7305,274.9512,4446.0
2022-11-30 11:05:00,286.5,286.89,286.35,286.76,6139.0,274.9896,275.3639,274.8456,275.2392,6139.0
2022-11-30 11:10:00,286.7,286.93,286.69,286.83,6537.0,275.1816,275.4023,275.172,275.3063,6537.0
2022-11-30 11:15:00,286.86,287.33,286.78,287.16,10776.0,275.3351,275.7863,275.2584,275.6231,10776.0
2022-11-30 11:20:00,287.13,287.45,287.13,287.34,2913.0,275.5943,275.9014,275.5943,275.7959,2913.0
2022-11-30 11:25:00,287.36,288.02,287.36,288.02,2390.0,275.8151,276.4485,275.8151,276.4485,2390.0
2022-11-30 11:30:00,288.09,288.56,288.08,288.38,10453.0,276.5157,276.9668,276.5061,276.7941,10453.0
2022-11-30 11:35:00,288.34,288.39,288.2,288.31,1723.0,276.7557,276.8037,276.6213,276.7269,1723.0
2022-11-30 11:40:00,288.32,288.32,288.11,288.3,3311.0,276.7365,276.7365,276.5349,276.7173,3311.0
2022-11-30 11:45:00,288.31,288.46,288.16,288.19,4414.0,276.7269,276.8709,276.5829,276.6117,4414.0
2022-11-30 11:50:00,288.28,288.3,288.09,288.13,5945.0,276.6981,276.7173,276.5157,276.5541,5945.0
2022-11-30 11:55:00,288.16,288.45,288.11,288.41,3076.0,276.5829,276.8613,276.5349,276.8229,3076.0
2022-11-30 12:00:00,288.4,288.63,288.29,288.63,3530.0,276.8133,277.034,276.7077,277.034,3530.0
2022-11-30 12:05:00,288.69,288.69,288.15,288.15,5685.0,277.0916,277.0916,276.5733,276.5733,5685.0
2022-11-30 12:10:00,288.25,288.29,288.09,288.27,3775.0,276.6693,276.7077,276.5157,276.6885,3775.0
2022-11-30 12:15:00,288.24,288.25,287.93,287.95,6771.0,276.6597,276.6693,276.3622,276.3814,6771.0
2022-11-30 12:20:00,287.98,287.98,287.38,287.77,7815.0,276.4101,276.4101,275.8343,276.2086,7815.0
2022-11-30 12:25:00,287.78,287.92,287.73,287.74,2995.0,276.2182,276.3526,276.1702,276.1798,2995.0
2022-11-30 12:30:00,287.82,287.89,287.71,287.89,3279.0,276.2566,276.3238,276.151,276.3238,3279.0
2022-11-30 12:35:00,287.94,288.02,287.6,287.63,3888.0,276.3718,276.4485,276.0454,276.0742,3888.0
2022-11-30 12:40:00,287.7,288.25,287.62,288.14,4398.0,276.1414,276.6693,276.0646,276.5637,4398.0
2022-11-30 12:45:00,288.07,288.37,288.07,288.25,3085.0,276.4965,276.7845,276.4965,276.6693,3085.0
2022-11-30 12:50:00,288.28,288.3,288.19,288.24,2170.0,276.6981,276.7173,276.6117,276.6597,2170.0
2022-11-30 12:55:00,288.3,288.52,288.21,288.36,10395.0,276.7173,276.9285,276.6309,276.7749,10395.0
2022-11-30 13:00:00,288.47,288.5,288.25,288.42,5567.0,276.8805,276.9093,276.6693,276.8325,5567.0
2022-11-30 13:05:00,288.45,288.64,288.41,288.58,3389.0,276.8613,277.0436,276.8229,276.986,3389.0
2022-11-30 13:10:00,288.59,289.12,288.48,289.12,10307.0,276.9956,277.5043,276.8901,277.5043,10307.0
2022-11-30 13:15:00,289.17,289.27,289.17,289.18,1388.0,277.5523,277.6483,277.5523,277.5619,1388.0
2022-11-30 13:20:00,289.16,289.32,289.13,289.3,2579.0,277.5427,277.6963,277.5139,277.6771,2579.0
2022-11-30 13:25:00,289.36,289.36,289.13,289.15,3356.0,277.7347,277.7347,277.5139,277.5331,3356.0
2022-11-30 13:30:00,289.02,291.07,288.66,290.51,13827.0,277.4084,279.376,277.0628,278.8385,13827.0
2022-11-30 13:35:00,290.63,292.76,290.59,292.46,5614.0,278.9537,280.9981,278.9153,280.7102,5614.0
2022-11-30 13:40:00,292.58,292.93,291.9,292.58,8057.0,280.8253,281.1613,280.1727,280.8253,8057.0
2022-11-30 13:45:00,292.25,292.55,291.26,292.12,6854.0,280.5086,280.7965,279.5584,280.3838,6854.0
2022-11-30 13:50:00,292.24,292.48,291.78,292.28,4434.0,280.499,280.7294,280.0575,280.5374,4434.0
2022-11-30 13:55:00,292.51,293.85,292.51,293.8,4430.0,280.7581,282.0443,280.7581,281.9963,4430.0
2022-11-30 14:00:00,293.93,294.49,293.92,294.36,3294.0,282.1211,282.6586,282.1115,282.5338,3294.0
2022-11-30 14:05:00,294.52,295.3,294.52,295.15,8910.0,282.6874,283.4361,282.6874,283.2921,8910.0
2022-11-30 14:10:00,295.17,295.58,295.17,295.49,4824.0,283.3113,283.7048,283.3113,283.6184,4824.0
2022-11-30 14:15:00,295.6,297.31,295.6,297.23,7297.0,283.724,285.3653,283.724,285.2885,7297.0
2022-11-30 14:20:00,297.2,297.42,296.8,297.4,7385.0,285.2597,285.4709,284.8758,285.4517,7385.0
2022-11-30 14:25:00,297.38,297.71,297.0,297.34,9493.0,285.4325,285.7492,285.0678,285.3941,9493.0
2022-11-30 14:30:00,297.4,297.44,296.94,297.16,9704.0,285.4517,285.4901,285.0102,285.2213,9704.0
2022-11-30 14:35:00,297.11,297.38,296.73,296.91,8255.0,285.1733,285.4325,284.8086,284.9814,8255.0
2022-11-30 14:40:00,297.11,297.24,296.42,296.49,5308.0,285.1733,285.2981,284.5111,284.5782,5308.0
2022-11-30 14:45:00,296.49,297.09,296.49,297.09,4339.0,284.5782,285.1541,284.5782,285.1541,4339.0
2022-11-30 14:50:00,297.09,297.66,297.09,297.23,7437.0,285.1541,285.7012,285.1541,285.2885,7437.0
2022-11-30 14:55:00,297.27,297.61,297.08,297.58,8710.0,285.3269,285.6533,285.1445,285.6245,8710.0
2022-11-30 15:00:00,297.55,298.19,297.51,298.13,16546.0,285.5957,286.2099,285.5573,286.1524,16546.0
2022-11-30 15:05:00,298.12,298.49,297.94,298.39,5973.0,286.1428,286.4979,285.97,286.4019,5973.0
2022-11-30 15:10:00,298.46,298.73,298.35,298.52,7543.0,286.4691,286.7283,286.3635,286.5267,7543.0
2022-11-30 15:15:00,298.58,299.26,298.58,299.14,8019.0,286.5843,287.237,286.5843,287.1218,8019.0
2022-11-30 15:20:00,299.19,299.45,299.0,299.37,9362.0,287.1698,287.4193,286.9874,287.3425,9362.0
2022-11-30 15:25:00,299.32,299.55,299.13,299.36,10374.0,287.2946,287.5153,287.1122,287.3329,10374.0
2022-11-30 15:30:00,299.35,299.97,299.29,299.89,11755.0,287.3233,287.9184,287.2658,287.8417,11755.0
2022-11-30 15:35:00,299.91,300.32,299.36,299.47,24863.0,287.8608,288.2544,287.3329,287.4385,24863.0
2022-11-30 15:40:00,299.39,299.59,299.27,299.59,12103.0,287.3617,287.5537,287.2466,287.5537,12103.0
2022-11-30 15:45:00,299.56,300.17,299.56,299.91,30128.0,287.5249,288.1104,287.5249,287.8608,30128.0
2022-11-30 15:50:00,300.13,300.97,299.9,300.64,105744.0,288.072,288.8783,287.8512,288.5615,105744.0
2022-11-30 15:55:00,300.59,300.93,299.31,300.8,226554.0,288.5135,288.8399,287.285,288.7151,226554.0
2022-12-01 09:30:00,302.45,302.94,300.93,301.88,57257.0,290.2988,290.7691,288.8399,289.7517,57257.0
2022-12-01 09:35:00,301.96,302.15,301.0,301.92,18012.0,289.8285,290.0109,288.9071,289.7901,18012.0
2022-12-01 09:40:00,302.03,302.73,301.82,302.73,8573.0,289.8957,290.5676,289.6941,290.5676,8573.0
2022-12-01 09:45:00,302.82,303.42,302.64,303.35,14669.0,290.6539,291.2298,290.4812,291.1626,14669.0
2022-12-01 09:50:00,303.49,304.7,303.38,304.51,10964.0,291.297,292.4584,291.1914,292.276,10964.0
2022-12-01 09:55:00,304.49,304.84,304.38,304.6,9462.0,292.2568,292.5928,292.1513,292.3624,9462.0
2022-12-01 10:00:00,304.62,305.13,303.81,304.28,15483.0,292.3816,292.8711,291.6042,292.0553,15483.0
2022-12-01 10:05:00,304.22,304.23,302.79,302.8,8028.0,291.9977,292.0073,290.6251,290.6347,8028.0
2022-12-01 10:10:00,302.66,302.79,301.03,301.39,18553.0,290.5004,290.6251,288.9359,289.2814,18553.0
2022-12-01 10:15:00,301.4,301.52,300.16,300.36,13279.0,289.291,289.4062,288.1008,288.2928,13279.0
2022-12-01 10:20:00,300.4,300.98,300.3,300.59,8388.0,288.3312,288.8879,288.2352,288.5135,8388.0
2022-12-01 10:25:00,300.3,300.9,300.3,300.71,6806.0,288.2352,288.8111,288.2352,288.6287,6806.0
2022-12-01 10:30:00,300.58,301.14,299.99,301.13,5487.0,288.5039,289.0414,287.9376,289.0318,5487.0
2022-12-01 10:35:00,301.06,301.47,300.91,301.24,16942.0,288.9646,289.3582,288.8207,289.1374,16942.0
2022-12-01 10:40:00,301.2,302.1,300.99,302.1,11745.0,289.099,289.9629,288.8975,289.9629,11745.0
2022-12-01 10:45:00,302.08,302.77,301.98,302.72,14093.0,289.9437,290.6059,289.8477,290.558,14093.0
2022-12-01 10:50:00,302.67,303.12,302.46,303.07,13232.0,290.51,290.9419,290.3084,290.8939,13232.0
2022-12-01 10:55:00,302.97,303.68,302.55,303.53,9534.0,290.7979,291.4794,290.3948,291.3354,9534.0
2022-12-01 11:00:00,303.54,303.72,303.18,303.28,9151.0,291.345,291.5178,290.9995,291.0955,9151.0
2022-12-01 11:05:00,303.26,303.61,303.14,303.39,10006.0,291.0763,291.4122,290.9611,291.201,10006.0
2022-12-01 11:10:00,303.34,303.38,302.68,302.91,11005.0,291.153,291.1914,290.5196,290.7403,11005.0
2022-12-01 11:15:00,302.84,302.84,302.01,302.11,12919.0,290.6731,290.6731,289.8765,289.9725,12919.0
2022-12-01 11:20:00,302.01,302.25,301.84,301.98,26757.0,289.8765,290.1068,289.7133,289.8477,26757.0
2022-12-01 11:25:00,301.93,302.08,301.76,301.97,11747.0,289.7997,289.9437,289.6365,289.8381,11747.0
2022-12-01 11:30:00,301.93,302.41,301.88,302.35,10688.0,289.7997,290.2604,289.7517,290.2028,10688.0
2022-12-01 11:35:00,302.4,302.59,301.92,302.23,9630.0,290.2508,290.4332,289.7901,290.0876,9630.0
2022-12-01 11:40:00,302.21,302.57,302.21,302.51,2277.0,290.0684,290.414,290.0684,290.3564,2277.0
2022-12-01 11:45:00,302.5,302.54,302.09,302.09,2253.0,290.3468,290.3852,289.9533,289.9533,2253.0
2022-12-01 11:50:00,302.09,302.53,301.92,302.29,7876.0,289.9533,290.3756,289.7901,290.1452,7876.0
2022-12-01 11:55:00,302.22,302.67,302.21,302.66,3503.0,290.078,290.51,290.0684,290.5004,3503.0
2022-12-01 12:00:00,302.5,302.66,301.78,301.84,6778.0,290.3468,290.5004,289.6557,289.7133,6778.0
2022-12-01 12:05:00,301.96,302.01,301.58,301.99,8000.0,289.8285,289.8765,289.4638,289.8573,8000.0
2022-12-01 12:10:00,301.87,302.21,301.87,302.0,3390.0,289.7421,290.0684,289.7421,289.8669,3390.0
2022-12-01 12:15:00,302.12,302.35,301.94,301.94,3941.0,289.9821,290.2028,289.8093,289.8093,3941.0
2022-12-01 12:20:00,302.12,302.59,302.07,302.55,6331.0,289.9821,290.4332,289.9341,290.3948,6331.0
2022-12-01 12:25:00,302.59,302.9,302.59,302.82,2535.0,290.4332,290.7307,290.4332,290.6539,2535.0
2022-12-01 12:30:00,302.87,303.39,302.86,303.22,5301.0,290.7019,291.201,290.6923,291.0379,5301.0
2022-12-01 12:35:00,303.21,303.21,302.99,303.17,6174.0,291.0283,291.0283,290.8171,290.9899,6174.0
2022-12-01 12:40:00,303.19,303.2,302.94,303.04,3290.0,291.0091,291.0187,290.7691,290.8651,3290.0
2022-12-01 12:45:00,303.1,303.39,302.96,303.0,4806.0,290.9227,291.201,290.7883,290.8267,4806.0
2022-12-01 12:50:00,302.95,303.5,302.95,303.26,2857.0,290.7787,291.3066,290.7787,291.0763,2857.0
2022-12-01 12:55:00,303.32,303.44,302.94,303.16,9059.0,291.1338,291.249,290.7691,290.9803,9059.0
2022-12-01 13:00:00,303.2,303.31,303.08,303.3,5410.0,291.0187,291.1242,290.9035,291.1147,5410.0
2022-12-01 13:05:00,303.31,303.91,303.27,303.88,9044.0,291.1242,291.7001,291.0859,291.6713,9044.0
2022-12-01 13:10:00,303.83,303.89,303.62,303.62,5157.0,291.6234,291.6809,291.4218,291.4218,5157.0
2022-12-01 13:15:00,303.72,303.72,302.65,302.65,11052.0,291.5178,291.5178,290.4908,290.4908,11052.0
2022-12-01 13:20:00,302.83,302.85,302.47,302.57,3965.0,290.6635,290.6827,290.318,290.414,3965.0
2022-12-01 13:25:00,302.61,302.82,302.49,302.67,9165.0,290.4524,290.6539,290.3372,290.51,9165.0
2022-12-01 13:30:00,302.67,303.0,302.51,302.59,5053.0,290.51,290.8267,290.3564,290.4332,5053.0
2022-12-01 13:35:00,302.58,303.0,302.58,302.87,7506.0,290.4236,290.8267,290.4236,290.7019,7506.0
2022-12-01 13:40:00,302.93,303.28,302.92,303.04,17825.0,290.7595,291.0955,290.7499,290.8651,17825.0
2022-12-01 13:45:00,303.02,303.23,302.91,302.97,8031.0,290.8459,291.0475,290.7403,290.7979,8031.0
2022-12-01 13:50:00,302.94,303.02,302.87,302.9,8184.0,290.7691,290.8459,290.7019,290.7307,8184.0
2022-12-01 13:55:00,302.9,302.98,302.7,302.9,11412.0,290.7307,290.8075,290.5388,290.7307,11412.0
2022-12-01 14:00:00,302.89,302.99,302.43,302.43,9179.0,290.7211,290.8171,290.2796,290.2796,9179.0
2022-12-01 14:05:00,302.58,302.6,302.31,302.54,11057.0,290.4236,290.4428,290.1644,290.3852,11057.0
2022-12-01 14:10:00,302.64,303.19,302.6,303.19,5772.0,290.4812,291.0091,290.4428,291.0091,5772.0
2022-12-01 14:15:00,303.1,303.1,302.81,302.99,6448.0,290.9227,290.9227,290.6443,290.8171,6448.0
2022-12-01 14:20:00,303.07,303.07,302.82,302.98,7760.0,290.8939,290.8939,290.6539,290.8075,7760.0
2022-12-01 14:25:00,302.98,303.23,302.87,303.19,7251.0,290.8075,291.0475,290.7019,291.0091,7251.0
2022-12-01 14:30:00,303.14,303.28,302.96,303.14,13210.0,290.9611,291.0955,290.7883,290.9611,13210.0
2022-12-01 14:35:00,303.08,303.26,302.99,303.14,4441.0,290.9035,291.0763,290.8171,290.9611,4441.0
2022-12-01 14:40:00,303.16,303.43,303.09,303.24,6274.0,290.9803,291.2394,290.9131,291.0571,6274.0
2022-12-01 14:45:00,303.24,303.57,303.06,303.44,9055.0,291.0571,291.3738,290.8843,291.249,9055.0
2022-12-01 14:50:00,303.47,304.04,303.46,303.82,8411.0,291.2778,291.8249,291.2682,291.6138,8411.0
2022-12-01 14:55:00,303.84,303.98,303.51,303.81,8052.0,291.633,291.7673,291.3162,291.6042,8052.0
2022-12-01 15:00:00,303.81,303.81,303.57,303.66,3729.0,291.6042,291.6042,291.3738,291.4602,3729.0
2022-12-01 15:05:00,303.63,303.96,303.53,303.81,4438.0,291.4314,291.7481,291.3354,291.6042,4438.0
2022-12-01 15:10:00,303.72,303.77,303.24,303.24,4484.0,291.5178,291.5658,291.0571,291.0571,4484.0
2022-12-01 15:15:00,303.19,303.37,302.92,303.37,12872.0,291.0091,291.1818,290.7499,291.1818,12872.0
2022-12-01 15:20:00,303.33,303.33,302.87,303.01,5524.0,291.1434,291.1434,290.7019,290.8363,5524.0
2022-12-01 15:25:00,302.99,303.0,302.76,302.88,4655.0,290.8171,290.8267,290.5963,290.7115,4655.0
2022-12-01 15:30:00,302.95,303.4,302.93,303.31,8582.0,290.7787,291.2106,290.7595,291.1242,8582.0
2022-12-01 15:35:00,303.26,303.58,303.26,303.58,7390.0,291.0763,291.3834,291.0763,291.3834,7390.0
2022-12-01 15:40:00,303.57,303.77,303.22,303.77,12887.0,291.3738,291.5658,291.0379,291.5658,12887.0
2022-12-01 15:45:00,303.79,303.79,303.05,303.11,9344.0,291.585,291.585,290.8747,290.9323,9344.0
2022-12-01 15:50:00,303.18,303.83,302.97,302.97,39471.0,290.9995,291.6234,290.7979,290.7979,39471.0
2022-12-01 15:55:00,302.91,302.97,302.52,302.86,83651.0,290.7403,290.7979,290.366,290.6923,83651.0
2022-12-02 09:30:00,299.05,299.59,298.34,298.66,49930.0,287.0354,287.5537,286.3539,286.6611,49930.0
2022-12-02 09:35:00,298.7,299.17,298.07,298.18,18131.0,286.6995,287.1506,286.0948,286.2004,18131.0
2022-12-02 09:40:00,298.21,298.33,297.18,297.27,13196.0,286.2291,286.3443,285.2405,285.3269,13196.0
2022-12-02 09:45:00,297.29,297.29,296.46,296.78,18792.0,285.3461,285.3461,284.5495,284.8566,18792.0
2022-12-02 09:50:00,296.79,297.7,296.79,297.69,11232.0,284.8662,285.7396,284.8662,285.73,11232.0
2022-12-02 09:55:00,297.76,298.15,297.68,297.88,5465.0,285.7972,286.1716,285.7204,285.9124,5465.0
2022-12-02 10:00:00,297.83,298.25,297.5,297.76,9342.0,285.8644,286.2675,285.5477,285.7972,9342.0
2022-12-02 10:05:00,297.8,298.54,297.67,298.48,7400.0,285.8356,286.5459,285.7108,286.4883,7400.0
2022-12-02 10:10:00,298.55,299.17,298.09,298.98,17687.0,286.5555,287.1506,286.114,286.9682,17687.0
2022-12-02 10:15:00,299.06,299.15,298.38,298.67,5155.0,287.045,287.1314,286.3923,286.6707,5155.0
2022-12-02 10:20:00,298.68,299.19,298.63,298.88,5696.0,286.6803,287.1698,286.6323,286.8722,5696.0
2022-12-02 10:25:00,298.94,299.07,298.03,298.3,7937.0,286.9298,287.0546,286.0564,286.3155,7937.0
2022-12-02 10:30:00,298.3,299.19,298.02,299.19,7070.0,286.3155,287.1698,286.0468,287.1698,7070.0
2022-12-02 10:35:00,299.16,299.23,298.57,298.59,6090.0,287.141,287.2082,286.5747,286.5939,6090.0
2022-12-02 10:40:00,298.52,299.29,298.52,299.29,20980.0,286.5267,287.2658,286.5267,287.2658,20980.0
2022-12-02 10:45:00,299.06,299.57,298.89,299.26,9280.0,287.045,287.5345,286.8818,287.237,9280.0
2022-12-02 10:50:00,299.29,299.77,299.09,299.31,7689.0,287.2658,287.7265,287.0738,287.285,7689.0
2022-12-02 10:55:00,299.49,299.49,298.58,298.85,12912.0,287.4577,287.4577,286.5843,286.8434,12912.0
2022-12-02 11:00:00,298.89,298.92,298.46,298.59,4341.0,286.8818,286.9106,286.4691,286.5939,4341.0
2022-12-02 11:05:00,298.67,298.7,298.17,298.23,5402.0,286.6707,286.6995,286.1908,286.2483,5402.0
2022-12-02 11:10:00,298.2,298.34,297.95,298.09,16926.0,286.2195,286.3539,285.9796,286.114,16926.0
2022-12-02 11:15:00,298.08,298.19,297.85,298.16,9865.0,286.1044,286.2099,285.8836,286.1812,9865.0
2022-12-02 11:20:00,298.16,298.72,298.05,298.67,3650.0,286.1812,286.7187,286.0756,286.6707,3650.0
2022-12-02 11:25:00,298.72,299.19,298.64,299.19,4237.0,286.7187,287.1698,286.6419,287.1698,4237.0
2022-12-02 11:30:00,299.12,299.2,298.89,299.19,14521.0,287.1026,287.1794,286.8818,287.1698,14521.0
2022-12-02 11:35:00,299.17,299.68,299.04,299.56,5098.0,287.1506,287.6401,287.0258,287.5249,5098.0
2022-12-02 11:40:00,299.51,300.1,299.51,299.82,11302.0,287.4769,288.0432,287.4769,287.7745,11302.0
2022-12-02 11:45:00,300.0,300.11,299.44,299.48,5016.0,287.9472,288.0528,287.4097,287.4481,5016.0
2022-12-02 11:50:00,299.45,299.5,299.22,299.38,3727.0,287.4193,287.4673,287.1986,287.3521,3727.0
2022-12-02 11:55:00,299.43,299.61,299.37,299.5,5165.0,287.4001,287.5729,287.3425,287.4673,5165.0
2022-12-02 12:00:00,299.55,299.79,299.34,299.69,3044.0,287.5153,287.7457,287.3137,287.6497,3044.0
2022-12-02 12:05:00,299.66,300.09,299.48,299.84,5635.0,287.6209,288.0336,287.4481,287.7937,5635.0
2022-12-02 12:10:00,300.19,300.55,300.13,300.55,2506.0,288.1296,288.4751,288.072,288.4751,2506.0
2022-12-02 12:15:00,300.51,300.65,300.26,300.42,5636.0,288.4367,288.5711,288.1968,288.3504,5636.0
2022-12-02 12:20:00,300.29,300.45,300.27,300.27,6317.0,288.2256,288.3792,288.2064,288.2064,6317.0
2022-12-02 12:25:00,300.26,300.28,300.02,300.1,2138.0,288.1968,288.216,287.9664,288.0432,2138.0
2022-12-02 12:30:00,300.07,300.21,299.91,299.97,4284.0,288.0144,288.1488,287.8608,287.9184,4284.0
2022-12-02 12:35:00,300.04,300.05,299.51,299.6,5277.0,287.9856,287.9952,287.4769,287.5633,5277.0
2022-12-02 12:40:00,299.56,299.86,299.48,299.79,3821.0,287.5249,287.8129,287.4481,287.7457,3821.0
2022-12-02 12:45:00,299.67,299.71,299.64,299.66,1576.0,287.6305,287.6689,287.6017,287.6209,1576.0
2022-12-02 12:50:00,299.61,299.65,299.47,299.47,2893.0,287.5729,287.6113,287.4385,287.4385,2893.0
2022-12-02 12:55:00,299.54,299.65,299.14,299.19,3296.0,287.5057,287.6113,287.1218,287.1698,3296.0
2022-12-02 13:00:00,299.18,299.56,299.14,299.35,4916.0,287.1602,287.5249,287.1218,287.3233,4916.0
2022-12-02 13:05:00,299.24,299.24,299.14,299.15,1112.0,287.2178,287.2178,287.1218,287.1314,1112.0
2022-12-02 13:10:00,299.04,299.29,298.92,299.21,3721.0,287.0258,287.2658,286.9106,287.189,3721.0
2022-12-02 13:15:00,299.22,299.66,299.22,299.48,5003.0,287.1986,287.6209,287.1986,287.4481,5003.0
2022-12-02 13:20:00,299.48,299.5,299.31,299.44,3928.0,287.4481,287.4673,287.285,287.4097,3928.0
2022-12-02 13:25:00,299.44,299.71,299.34,299.63,3744.0,287.4097,287.6689,287.3137,287.5921,3744.0
2022-12-02 13:30:00,299.7,300.01,299.7,299.84,3031.0,287.6593,287.9568,287.6593,287.7937,3031.0
2022-12-02 13:35:00,299.79,299.79,299.41,299.54,5280.0,287.7457,287.7457,287.3809,287.5057,5280.0
2022-12-02 13:40:00,299.66,299.82,299.66,299.77,2048.0,287.6209,287.7745,287.6209,287.7265,2048.0
2022-12-02 13:45:00,299.84,300.18,299.84,299.98,5075.0,287.7937,288.12,287.7937,287.928,5075.0
2022-12-02 13:50:00,299.91,299.97,299.83,299.92,4336.0,287.8608,287.9184,287.7841,287.8704,4336.0
2022-12-02 13:55:00,299.88,299.92,299.63,299.83,4466.0,287.8321,287.8704,287.5921,287.7841,4466.0
2022-12-02 14:00:00,299.85,300.1,299.8,300.0,7598.0,287.8033,288.0432,287.7553,287.9472,7598.0
2022-12-02 14:05:00,300.0,300.0,299.51,299.6,2689.0,287.9472,287.9472,287.4769,287.5633,2689.0
2022-12-02 14:10:00,299.57,299.72,299.39,299.72,4594.0,287.5345,287.6785,287.3617,287.6785,4594.0
2022-12-02 14:15:00,299.79,300.23,299.77,300.15,5215.0,287.7457,288.168,287.7265,288.0912,5215.0
2022-12-02 14:20:00,300.23,300.23,299.85,300.01,3869.0,288.168,288.168,287.8033,287.9568,3869.0
2022-12-02 14:25:00,300.09,300.16,299.99,300.07,3344.0,288.0336,288.1008,287.9376,288.0144,3344.0
2022-12-02 14:30:00,300.05,300.3,299.86,300.3,5025.0,287.9952,288.2352,287.8129,288.2352,5025.0
2022-12-02 14:35:00,300.26,300.33,300.14,300.25,5407.0,288.1968,288.264,288.0816,288.1872,5407.0
2022-12-02 14:40:00,300.27,300.29,300.05,300.26,7815.0,288.2064,288.2256,287.9952,288.1968,7815.0
2022-12-02 14:45:00,300.24,300.7,300.11,300.63,9237.0,288.1776,288.6191,288.0528,288.5519,9237.0
2022-12-02 14:50:00,300.66,300.92,300.62,300.82,4762.0,288.5807,288.8303,288.5423,288.7343,4762.0
2022-12-02 14:55:00,300.85,301.32,300.85,301.21,10043.0,288.7631,289.2142,288.7631,289.1086,10043.0
2022-12-02 15:00:00,301.24,301.51,301.06,301.51,7272.0,289.1374,289.3966,288.9646,289.3966,7272.0
2022-12-02 15:05:00,301.37,301.68,301.25,301.63,6581.0,289.2622,289.5597,289.147,289.5117,6581.0
2022-12-02 15:10:00,301.58,301.82,301.37,301.68,6600.0,289.4638,289.6941,289.2622,289.5597,6600.0
2022-12-02 15:15:00,301.77,302.15,301.64,302.04,9124.0,289.6461,290.0109,289.5213,289.9053,9124.0
2022-12-02 15:20:00,301.97,301.97,301.22,301.22,5462.0,289.8381,289.8381,289.1182,289.1182,5462.0
2022-12-02 15:25:00,301.3,301.36,300.76,300.94,9245.0,289.195,289.2526,288.6767,288.8495,9245.0
2022-12-02 15:30:00,300.93,301.04,300.39,300.41,10609.0,288.8399,288.9454,288.3216,288.3408,10609.0
2022-12-02 15:35:00,300.37,300.47,300.07,300.37,9451.0,288.3024,288.3983,288.0144,288.3024,9451.0
2022-12-02 15:40:00,300.35,300.45,300.13,300.17,7683.0,288.2832,288.3792,288.072,288.1104,7683.0
2022-12-02 15:45:00,300.13,300.14,299.61,299.68,18437.0,288.072,288.0816,287.5729,287.6401,18437.0
2022-12-02 15:50:00,299.56,300.16,299.56,300.0,28582.0,287.5249,288.1008,287.5249,287.9472,28582.0
2022-12-02 15:55:00,299.92,300.28,299.92,300.2,88994.0,287.8704,288.216,287.8704,288.1392,88994.0
2022-12-05 09:30:00,295.77,296.55,295.26,295.97,32857.0,283.8872,284.6358,283.3977,284.0791,32857.0
2022-12-05 09:35:00,295.98,296.29,295.41,295.58,9512.0,284.0887,284.3863,283.5416,283.7048,9512.0
2022-12-05 09:40:00,295.4,295.5,294.72,294.9,10063.0,283.532,283.628,282.8794,283.0521,10063.0
2022-12-05 09:45:00,294.8,294.97,294.03,294.29,8931.0,282.9561,283.1193,282.2171,282.4666,8931.0
2022-12-05 09:50:00,294.27,294.53,294.1,294.53,9113.0,282.4474,282.697,282.2843,282.697,9113.0
2022-12-05 09:55:00,294.48,294.54,294.25,294.41,15018.0,282.649,282.7066,282.4282,282.5818,15018.0
2022-12-05 10:00:00,294.28,294.35,293.17,293.8,40735.0,282.457,282.5242,281.3916,281.9963,40735.0
2022-12-05 10:05:00,293.93,294.33,293.84,294.23,9061.0,282.1211,282.505,282.0347,282.409,9061.0
2022-12-05 10:10:00,294.33,295.44,294.33,295.04,4987.0,282.505,283.5704,282.505,283.1865,4987.0
2022-12-05 10:15:00,294.89,294.96,294.72,294.85,2778.0,283.0425,283.1097,282.8794,283.0041,2778.0
2022-12-05 10:20:00,294.85,294.96,294.6,294.94,3400.0,283.0041,283.1097,282.7642,283.0905,3400.0
2022-12-05 10:25:00,294.97,295.65,294.97,295.12,4702.0,283.1193,283.772,283.1193,283.2633,4702.0
2022-12-05 10:30:00,295.21,295.73,294.81,295.73,3743.0,283.3497,283.8488,282.9657,283.8488,3743.0
2022-12-05 10:35:00,295.71,296.0,295.65,296.0,3598.0,283.8296,284.1079,283.772,284.1079,3598.0
2022-12-05 10:40:00,296.07,296.51,295.99,296.51,4044.0,284.1751,284.5974,284.0983,284.5974,4044.0
2022-12-05 10:45:00,296.54,296.64,296.38,296.63,3237.0,284.6262,284.7222,284.4727,284.7126,3237.0
2022-12-05 10:50:00,296.56,296.66,296.22,296.32,3930.0,284.6454,284.7414,284.3191,284.4151,3930.0
2022-12-05 10:55:00,296.25,296.55,296.18,296.5,7131.0,284.3479,284.6358,284.2807,284.5878,7131.0
2022-12-05 11:00:00,296.59,296.98,296.59,296.9,5487.0,284.6742,285.0486,284.6742,284.9718,5487.0
2022-12-05 11:05:00,296.94,296.94,296.68,296.84,5377.0,285.0102,285.0102,284.7606,284.9142,5377.0
2022-12-05 11:10:00,296.81,297.2,296.77,296.77,6284.0,284.8854,285.2597,284.847,284.847,6284.0
2022-12-05 11:15:00,296.77,296.79,295.82,295.82,8109.0,284.847,284.8662,283.9352,283.9352,8109.0
2022-12-05 11:20:00,295.85,295.86,295.4,295.59,14231.0,283.964,283.9736,283.532,283.7144,14231.0
2022-12-05 11:25:00,295.56,295.56,295.2,295.34,5653.0,283.6856,283.6856,283.3401,283.4745,5653.0
2022-12-05 11:30:00,295.4,295.4,294.72,294.8,4863.0,283.532,283.532,282.8794,282.9561,4863.0
2022-12-05 11:35:00,294.68,294.8,294.41,294.7,7939.0,282.841,282.9561,282.5818,282.8602,7939.0
2022-12-05 11:40:00,294.75,294.9,294.67,294.81,1807.0,282.9082,283.0521,282.8314,282.9657,1807.0
2022-12-05 11:45:00,294.76,295.04,294.76,294.94,6597.0,282.9178,283.1865,282.9178,283.0905,6597.0
2022-12-05 11:50:00,295.03,295.19,294.85,294.88,4422.0,283.1769,283.3305,283.0041,283.0329,4422.0
2022-12-05 11:55:00,294.77,294.77,294.01,294.06,6227.0,282.9274,282.9274,282.1979,282.2459,6227.0
2022-12-05 12:00:00,294.05,294.07,293.8,293.88,4316.0,282.2363,282.2555,281.9963,282.0731,4316.0
2022-12-05 12:05:00,293.8,294.06,293.73,293.74,5550.0,281.9963,282.2459,281.9291,281.9387,5550.0
2022-12-05 12:10:00,293.64,293.68,293.42,293.5,5381.0,281.8427,281.8811,281.6316,281.7084,5381.0
2022-12-05 12:15:00,293.53,293.93,293.53,293.64,9890.0,281.7372,282.1211,281.7372,281.8427,9890.0
2022-12-05 12:20:00,293.63,294.05,293.61,293.99,4521.0,281.8332,282.2363,281.814,282.1787,4521.0
2022-12-05 12:25:00,293.98,294.11,293.79,293.81,6382.0,282.1691,282.2939,281.9867,282.0059,6382.0
2022-12-05 12:30:00,293.81,293.87,292.97,293.07,6966.0,282.0059,282.0635,281.1997,281.2957,6966.0
2022-12-05 12:35:00,293.02,293.24,292.98,293.01,1616.0,281.2477,281.4588,281.2093,281.2381,1616.0
2022-12-05 12:40:00,293.02,293.02,292.84,292.9,4751.0,281.2477,281.2477,281.0749,281.1325,4751.0
2022-12-05 12:45:00,292.91,293.13,292.89,293.09,3219.0,281.1421,281.3532,281.1229,281.3148,3219.0
2022-12-05 12:50:00,293.14,293.14,292.73,292.73,2529.0,281.3628,281.3628,280.9693,280.9693,2529.0
2022-12-05 12:55:00,292.74,292.91,292.52,292.74,3589.0,280.9789,281.1421,280.7677,280.9789,3589.0
2022-12-05 13:00:00,292.69,292.94,292.69,292.87,6060.0,280.9309,281.1709,280.9309,281.1037,6060.0
2022-12-05 13:05:00,292.86,293.14,292.82,293.07,4378.0,281.0941,281.3628,281.0557,281.2957,4378.0
2022-12-05 13:10:00,293.07,293.47,293.03,293.47,7631.0,281.2957,281.6796,281.2573,281.6796,7631.0
2022-12-05 13:15:00,293.49,293.54,293.3,293.32,5494.0,281.6988,281.7468,281.5164,281.5356,5494.0
2022-12-05 13:20:00,293.27,293.27,292.76,292.76,6473.0,281.4876,281.4876,280.9981,280.9981,6473.0
2022-12-05 13:25:00,292.73,292.91,292.57,292.84,7823.0,280.9693,281.1421,280.8157,281.0749,7823.0
2022-12-05 13:30:00,292.96,293.09,292.91,292.95,16254.0,281.1901,281.3148,281.1421,281.1805,16254.0
2022-12-05 13:35:00,292.93,293.01,292.74,292.97,8308.0,281.1613,281.2381,280.9789,281.1997,8308.0
2022-12-05 13:40:00,292.94,293.01,292.49,292.67,7681.0,281.1709,281.2381,280.739,280.9117,7681.0
2022-12-05 13:45:00,292.61,292.61,292.37,292.38,2464.0,280.8541,280.8541,280.6238,280.6334,2464.0
2022-12-05 13:50:00,292.31,292.33,291.86,292.0,6942.0,280.5662,280.5854,280.1343,280.2686,6942.0
2022-12-05 13:55:00,291.94,291.94,291.06,291.15,9160.0,280.211,280.211,279.3664,279.4528,9160.0
2022-12-05 14:00:00,291.2,291.36,290.96,291.27,10509.0,279.5008,279.6544,279.2704,279.568,10509.0
2022-12-05 14:05:00,291.35,291.55,291.32,291.53,5305.0,279.6448,279.8367,279.616,279.8175,5305.0
2022-12-05 14:10:00,291.53,291.89,291.52,291.89,3314.0,279.8175,280.1631,279.8079,280.1631,3314.0
2022-12-05 14:15:00,291.85,291.91,291.71,291.75,4748.0,280.1247,280.1823,279.9903,280.0287,4748.0
2022-12-05 14:20:00,291.75,291.77,291.35,291.38,6764.0,280.0287,280.0479,279.6448,279.6735,6764.0
2022-12-05 14:25:00,291.31,291.59,291.2,291.34,6400.0,279.6064,279.8751,279.5008,279.6352,6400.0
2022-12-05 14:30:00,291.35,291.35,290.9,291.15,7989.0,279.6448,279.6448,279.2128,279.4528,7989.0
2022-12-05 14:35:00,291.13,291.4,291.08,291.18,12365.0,279.4336,279.6927,279.3856,279.4816,12365.0
2022-12-05 14:40:00,291.18,291.18,290.7,290.95,12359.0,279.4816,279.4816,279.0209,279.2608,12359.0
2022-12-05 14:45:00,290.9,290.91,290.58,290.88,19418.0,279.2128,279.2224,278.9057,279.1936,19418.0
2022-12-05 14:50:00,290.92,291.26,290.92,291.2,12207.0,279.232,279.5584,279.232,279.5008,12207.0
2022-12-05 14:55:00,291.23,291.61,291.03,291.35,9613.0,279.5296,279.8943,279.3376,279.6448,9613.0
2022-12-05 15:00:00,291.3,291.63,291.2,291.59,7409.0,279.5968,279.9135,279.5008,279.8751,7409.0
2022-12-05 15:05:00,291.55,291.72,291.25,291.64,6609.0,279.8367,279.9999,279.5488,279.9231,6609.0
2022-12-05 15:10:00,291.67,292.05,291.41,291.98,7079.0,279.9519,280.3166,279.7023,280.2494,7079.0
2022-12-05 15:15:00,292.0,292.0,291.61,291.79,6484.0,280.2686,280.2686,279.8943,280.0671,6484.0
2022-12-05 15:20:00,291.76,292.07,291.74,292.05,6078.0,280.0383,280.3358,280.0191,280.3166,6078.0
2022-12-05 15:25:00,292.03,292.07,291.75,291.79,8108.0,280.2974,280.3358,280.0287,280.0671,8108.0
2022-12-05 15:30:00,291.78,292.26,291.74,292.24,11468.0,280.0575,280.5182,280.0191,280.499,11468.0
2022-12-05 15:35:00,292.27,292.77,292.24,292.26,14459.0,280.5278,281.0077,280.499,280.5182,14459.0
2022-12-05 15:40:00,292.25,292.44,291.98,292.44,8130.0,280.5086,280.691,280.2494,280.691,8130.0
2022-12-05 15:45:00,292.39,292.87,292.15,292.63,29891.0,280.643,281.1037,280.4126,280.8733,29891.0
2022-12-05 15:50:00,292.64,293.23,292.48,293.07,47517.0,280.8829,281.4492,280.7294,281.2957,47517.0
2022-12-05 15:55:00,293.12,293.28,292.74,292.75,84295.0,281.3436,281.4972,280.9789,280.9885,84295.0
2022-12-06 09:30:00,291.27,292.48,290.34,290.53,42086.0,279.568,280.7294,278.6753,278.8577,42086.0
2022-12-06 09:35:00,290.4,290.68,289.84,289.84,7699.0,278.7329,279.0017,278.1954,278.1954,7699.0
2022-12-06 09:40:00,290.01,290.12,289.24,289.34,8556.0,278.3586,278.4642,277.6195,277.7155,8556.0
2022-12-06 09:45:00,289.32,289.42,288.7,289.3,13485.0,277.6963,277.7923,277.1012,277.6771,13485.0
2022-12-06 09:50:00,289.22,289.84,289.13,289.24,12612.0,277.6003,278.1954,277.5139,277.6195,12612.0
2022-12-06 09:55:00,289.12,289.12,287.4,288.04,18356.0,277.5043,277.5043,275.8534,276.4677,18356.0
2022-12-06 10:00:00,288.07,288.44,287.79,288.0,4852.0,276.4965,276.8517,276.2278,276.4293,4852.0
2022-12-06 10:05:00,288.08,288.24,287.68,288.16,14175.0,276.5061,276.6597,276.1222,276.5829,14175.0
2022-12-06 10:10:00,288.12,288.12,287.26,287.3,12580.0,276.5445,276.5445,275.7191,275.7575,12580.0
2022-12-06 10:15:00,287.37,287.58,287.27,287.58,17575.0,275.8247,276.0262,275.7287,276.0262,17575.0
2022-12-06 10:20:00,287.54,288.05,287.41,287.72,30439.0,275.9878,276.4773,275.863,276.1606,30439.0
2022-12-06 10:25:00,287.77,287.96,287.07,287.07,6252.0,276.2086,276.3909,275.5367,275.5367,6252.0
2022-12-06 10:30:00,287.2,287.21,286.61,286.73,10252.0,275.6615,275.6711,275.0952,275.2104,10252.0
2022-12-06 10:35:00,286.72,287.22,286.52,286.63,10884.0,275.2008,275.6807,275.0088,275.1144,10884.0
2022-12-06 10:40:00,286.63,286.88,286.13,286.88,7685.0,275.1144,275.3543,274.6345,275.3543,7685.0
2022-12-06 10:45:00,286.9,286.91,286.7,286.8,2755.0,275.3735,275.3831,275.1816,275.2776,2755.0
2022-12-06 10:50:00,286.52,286.58,285.96,285.97,15155.0,275.0088,275.0664,274.4713,274.4809,15155.0
2022-12-06 10:55:00,285.95,286.07,285.32,285.55,12562.0,274.4617,274.5769,273.857,274.0778,12562.0
2022-12-06 11:00:00,285.66,285.99,285.39,285.4,8503.0,274.1834,274.5001,273.9242,273.9338,8503.0
2022-12-06 11:05:00,285.5,285.77,285.39,285.39,4870.0,274.0298,274.2889,273.9242,273.9242,4870.0
2022-12-06 11:10:00,285.48,286.02,285.4,285.4,6549.0,274.0106,274.5289,273.9338,273.9338,6549.0
2022-12-06 11:15:00,285.46,285.55,285.1,285.55,8558.0,273.9914,274.0778,273.6459,274.0778,8558.0
2022-12-06 11:20:00,285.55,286.14,285.55,286.11,9262.0,274.0778,274.6441,274.0778,274.6153,9262.0
2022-12-06 11:25:00,286.07,286.29,285.98,286.18,10942.0,274.5769,274.788,274.4905,274.6825,10942.0
2022-12-06 11:30:00,286.17,286.51,286.11,286.21,11734.0,274.6729,274.9992,274.6153,274.7113,11734.0
2022-12-06 11:35:00,286.23,286.31,285.4,285.6,4296.0,274.7305,274.8072,273.9338,274.1258,4296.0
2022-12-06 11:40:00,285.58,285.83,285.33,285.83,6965.0,274.1066,274.3465,273.8666,274.3465,6965.0
2022-12-06 11:45:00,285.75,285.99,285.75,285.96,3882.0,274.2697,274.5001,274.2697,274.4713,3882.0
2022-12-06 11:50:00,285.85,286.24,285.69,285.69,4511.0,274.3657,274.7401,274.2121,274.2121,4511.0
2022-12-06 11:55:00,285.76,286.07,285.68,285.79,6560.0,274.2793,274.5769,274.2026,274.3081,6560.0
2022-12-06 12:00:00,285.84,286.06,285.76,285.94,6148.0,274.3561,274.5673,274.2793,274.4521,6148.0
2022-12-06 12:05:00,285.8,286.09,285.74,286.07,4712.0,274.3177,274.5961,274.2601,274.5769,4712.0
2022-12-06 12:10:00,286.09,286.09,285.76,285.92,9849.0,274.5961,274.5961,274.2793,274.4329,9849.0
2022-12-06 12:15:00,285.94,285.94,284.93,284.94,7738.0,274.4521,274.4521,273.4827,273.4923,7738.0
2022-12-06 12:20:00,285.01,285.52,285.01,285.52,3981.0,273.5595,274.049,273.5595,274.049,3981.0
2022-12-06 12:25:00,285.5,285.73,285.5,285.57,2416.0,274.0298,274.2505,274.0298,274.097,2416.0
2022-12-06 12:30:00,285.58,285.75,285.46,285.75,2216.0,274.1066,274.2697,273.9914,274.2697,2216.0
2022-12-06 12:35:00,285.64,285.64,285.38,285.47,4357.0,274.1642,274.1642,273.9146,274.001,4357.0
2022-12-06 12:40:00,285.58,285.64,285.21,285.29,5014.0,274.1066,274.1642,273.7514,273.8282,5014.0
2022-12-06 12:45:00,285.38,285.39,285.09,285.21,4225.0,273.9146,273.9242,273.6363,273.7514,4225.0
2022-12-06 12:50:00,285.13,285.23,284.97,285.13,2623.0,273.6746,273.7706,273.5211,273.6746,2623.0
2022-12-06 12:55:00,284.98,284.99,284.59,284.66,5928.0,273.5307,273.5403,273.1563,273.2235,5928.0
2022-12-06 13:00:00,284.59,284.88,284.53,284.55,6787.0,273.1563,273.4347,273.0988,273.1179,6787.0
2022-12-06 13:05:00,284.56,284.56,283.66,283.66,7904.0,273.1275,273.1275,272.2637,272.2637,7904.0
2022-12-06 13:10:00,283.71,283.87,283.6,283.86,5134.0,272.3117,272.4653,272.2061,272.4557,5134.0
2022-12-06 13:15:00,283.84,284.01,283.78,283.88,8164.0,272.4365,272.5996,272.3789,272.4749,8164.0
2022-12-06 13:20:00,283.94,283.94,283.33,283.45,3575.0,272.5325,272.5325,271.947,272.0621,3575.0
2022-12-06 13:25:00,283.15,283.37,282.99,283.11,3742.0,271.7742,271.9854,271.6206,271.7358,3742.0
2022-12-06 13:30:00,283.18,283.23,282.87,283.15,4329.0,271.803,271.851,271.5054,271.7742,4329.0
2022-12-06 13:35:00,283.19,283.3,283.0,283.06,3300.0,271.8126,271.9182,271.6302,271.6878,3300.0
2022-12-06 13:40:00,283.05,283.63,283.05,283.56,6380.0,271.6782,272.2349,271.6782,272.1677,6380.0
2022-12-06 13:45:00,283.59,283.74,283.58,283.71,2633.0,272.1965,272.3405,272.1869,272.3117,2633.0
2022-12-06 13:50:00,283.65,283.71,283.52,283.67,3328.0,272.2541,272.3117,272.1293,272.2733,3328.0
2022-12-06 13:55:00,283.53,283.87,283.52,283.85,3287.0,272.1389,272.4653,272.1293,272.4461,3287.0
2022-12-06 14:00:00,283.81,284.0,283.27,283.39,6813.0,272.4077,272.59,271.8894,272.0046,6813.0
2022-12-06 14:05:00,283.37,283.38,283.0,283.14,2414.0,271.9854,271.995,271.6302,271.7646,2414.0
2022-12-06 14:10:00,283.12,283.25,282.84,283.05,7477.0,271.7454,271.8702,271.4766,271.6782,7477.0
2022-12-06 14:15:00,282.95,283.29,282.93,283.21,3204.0,271.5822,271.9086,271.563,271.8318,3204.0
2022-12-06 14:20:00,283.11,283.14,282.97,283.13,3081.0,271.7358,271.7646,271.6014,271.755,3081.0
2022-12-06 14:25:00,283.09,283.14,282.84,282.95,6059.0,271.7166,271.7646,271.4766,271.5822,6059.0
2022-12-06 14:30:00,282.98,283.05,282.55,282.59,11840.0,271.611,271.6782,271.1983,271.2367,11840.0
2022-12-06 14:35:00,282.58,282.58,282.27,282.52,6287.0,271.2271,271.2271,270.9295,271.1695,6287.0
2022-12-06 14:40:00,282.59,282.89,282.51,282.87,4744.0,271.2367,271.5246,271.1599,271.5054,4744.0
2022-12-06 14:45:00,282.77,282.93,282.67,282.86,13828.0,271.4095,271.563,271.3135,271.4958,13828.0
2022-12-06 14:50:00,282.85,283.43,282.8,283.4,10252.0,271.4862,272.0429,271.4383,272.0142,10252.0
2022-12-06 14:55:00,283.39,283.46,283.11,283.15,7893.0,272.0046,272.0717,271.7358,271.7742,7893.0
2022-12-06 15:00:00,283.19,283.79,283.15,283.5,7561.0,271.8126,272.3885,271.7742,272.1101,7561.0
2022-12-06 15:05:00,283.47,283.78,283.42,283.59,7575.0,272.0813,272.3789,272.0333,272.1965,7575.0
2022-12-06 15:10:00,283.62,283.74,283.24,283.34,8007.0,272.2253,272.3405,271.8606,271.9566,8007.0
2022-12-06 15:15:00,283.36,283.44,282.79,282.85,5362.0,271.9758,272.0525,271.4287,271.4862,5362.0
2022-12-06 15:20:00,282.88,283.36,282.75,283.24,7840.0,271.515,271.9758,271.3903,271.8606,7840.0
2022-12-06 15:25:00,283.25,283.29,282.85,282.98,7739.0,271.8702,271.9086,271.4862,271.611,7739.0
2022-12-06 15:30:00,283.02,283.87,283.02,283.85,12109.0,271.6494,272.4653,271.6494,272.4461,12109.0
2022-12-06 15:35:00,283.89,284.13,283.79,284.11,12753.0,272.4845,272.7148,272.3885,272.6956,12753.0
2022-12-06 15:40:00,284.17,285.02,284.06,284.8,13026.0,272.7532,273.5691,272.6476,273.3579,13026.0
2022-12-06 15:45:00,284.8,285.17,284.72,285.13,21447.0,273.3579,273.713,273.2811,273.6746,21447.0
2022-12-06 15:50:00,285.19,285.72,284.99,285.54,45834.0,273.7322,274.2409,273.5403,274.0682,45834.0
2022-12-06 15:55:00,285.53,285.82,285.0,285.11,95602.0,274.0586,274.3369,273.5499,273.6555,95602.0
2022-12-07 09:30:00,285.1,285.55,284.72,285.53,27387.0,273.6459,274.0778,273.2811,274.0586,27387.0
2022-12-07 09:35:00,285.73,286.5,285.5,286.0,3409.0,274.2505,274.9896,274.0298,274.5097,3409.0
2022-12-07 09:40:00,286.14,286.39,285.3,285.3,4039.0,274.6441,274.884,273.8378,273.8378,4039.0
2022-12-07 09:45:00,285.27,285.37,283.36,283.49,6837.0,273.809,273.905,271.9758,272.1005,6837.0
2022-12-07 09:50:00,283.2,283.62,282.99,283.35,13442.0,271.8222,272.2253,271.6206,271.9662,13442.0
2022-12-07 09:55:00,283.3,283.68,282.8,282.9,5308.0,271.9182,272.2829,271.4383,271.5342,5308.0
2022-12-07 10:00:00,282.61,283.76,282.19,283.69,10219.0,271.2559,272.3597,270.8528,272.2925,10219.0
2022-12-07 10:05:00,284.12,284.12,283.44,283.49,9532.0,272.7052,272.7052,272.0525,272.1005,9532.0
2022-12-07 10:10:00,283.43,284.22,282.34,283.41,22757.0,272.0429,272.8012,270.9967,272.0237,22757.0
2022-12-07 10:15:00,283.72,284.28,283.67,284.01,5003.0,272.3213,272.8588,272.2733,272.5996,5003.0
2022-12-07 10:20:00,283.92,284.08,283.54,283.86,5046.0,272.5133,272.6668,272.1485,272.4557,5046.0
2022-12-07 10:25:00,283.95,284.9,283.34,284.9,6816.0,272.5421,273.4539,271.9566,273.4539,6816.0
2022-12-07 10:30:00,284.95,285.32,284.85,285.01,10390.0,273.5019,273.857,273.4059,273.5595,10390.0
2022-12-07 10:35:00,285.05,285.13,284.52,284.52,9697.0,273.5979,273.6746,273.0892,273.0892,9697.0
2022-12-07 10:40:00,284.45,284.71,284.34,284.71,18226.0,273.022,273.2715,272.9164,273.2715,18226.0
2022-12-07 10:45:00,284.81,285.89,284.81,285.88,3997.0,273.3675,274.4041,273.3675,274.3945,3997.0
2022-12-07 10:50:00,285.98,286.32,285.77,285.95,11935.0,274.4905,274.8168,274.2889,274.4617,11935.0
2022-12-07 10:55:00,285.87,286.14,285.67,285.81,4825.0,274.3849,274.6441,274.193,274.3273,4825.0
2022-12-07 11:00:00,285.98,286.36,285.97,286.35,5442.0,274.4905,274.8552,274.4809,274.8456,5442.0
2022-12-07 11:05:00,286.44,286.64,286.06,286.19,27833.0,274.932,275.124,274.5673,274.6921,27833.0
2022-12-07 11:10:00,286.31,286.41,285.93,286.06,7544.0,274.8072,274.9032,274.4425,274.5673,7544.0
2022-12-07 11:15:00,286.23,286.3,285.92,286.05,32568.0,274.7305,274.7976,274.4329,274.5577,32568.0
2022-12-07 11:20:00,285.99,285.99,284.93,284.97,12900.0,274.5001,274.5001,273.4827,273.5211,12900.0
2022-12-07 11:25:00,284.94,285.06,284.65,284.77,28344.0,273.4923,273.6075,273.2139,273.3291,28344.0
2022-12-07 11:30:00,284.69,284.73,283.89,284.07,4242.0,273.2523,273.2907,272.4845,272.6572,4242.0
2022-12-07 11:35:00,284.01,284.77,283.95,284.74,6163.0,272.5996,273.3291,272.5421,273.3003,6163.0
2022-12-07 11:40:00,284.78,285.26,284.78,285.26,3500.0,273.3387,273.7994,273.3387,273.7994,3500.0
2022-12-07 11:45:00,285.28,285.29,284.99,285.01,3032.0,273.8186,273.8282,273.5403,273.5595,3032.0
2022-12-07 11:50:00,285.04,285.39,284.89,284.99,3131.0,273.5883,273.9242,273.4443,273.5403,3131.0
2022-12-07 11:55:00,284.93,285.42,284.9,285.11,3672.0,273.4827,273.953,273.4539,273.6555,3672.0
2022-12-07 12:00:00,285.16,285.2,284.46,284.48,7473.0,273.7034,273.7418,273.0316,273.0508,7473.0
2022-12-07 12:05:00,284.5,284.84,284.46,284.84,4014.0,273.07,273.3963,273.0316,273.3963,4014.0
2022-12-07 12:10:00,284.81,285.1,284.49,284.78,3845.0,273.3675,273.6459,273.0604,273.3387,3845.0
2022-12-07 12:15:00,285.02,285.48,285.02,285.17,5998.0,273.5691,274.0106,273.5691,273.713,5998.0
2022-12-07 12:20:00,285.16,285.24,284.85,284.85,1842.0,273.7034,273.7802,273.4059,273.4059,1842.0
2022-12-07 12:25:00,285.0,285.1,284.72,284.8,2021.0,273.5499,273.6459,273.2811,273.3579,2021.0
2022-12-07 12:30:00,284.84,284.9,284.65,284.9,7925.0,273.3963,273.4539,273.2139,273.4539,7925.0
2022-12-07 12:35:00,284.97,285.45,284.96,285.26,2771.0,273.5211,273.9818,273.5115,273.7994,2771.0
2022-12-07 12:40:00,285.4,286.15,285.38,286.05,5151.0,273.9338,274.6537,273.9146,274.5577,5151.0
2022-12-07 12:45:00,285.84,286.2,285.84,285.96,3486.0,274.3561,274.7017,274.3561,274.4713,3486.0
2022-12-07 12:50:00,286.05,286.1,285.94,286.09,7134.0,274.5577,274.6057,274.4521,274.5961,7134.0
2022-12-07 12:55:00,286.12,286.17,285.8,285.83,2842.0,274.6249,274.6729,274.3177,274.3465,2842.0
2022-12-07 13:00:00,285.81,285.96,285.52,285.55,3915.0,274.3273,274.4713,274.049,274.0778,3915.0
2022-12-07 13:05:00,285.4,285.71,285.3,285.71,3316.0,273.9338,274.2313,273.8378,274.2313,3316.0
2022-12-07 13:10:00,285.66,286.11,285.55,285.95,3539.0,274.1834,274.6153,274.0778,274.4617,3539.0
2022-12-07 13:15:00,285.94,286.2,285.79,286.2,3361.0,274.4521,274.7017,274.3081,274.7017,3361.0
2022-12-07 13:20:00,286.12,286.35,285.84,285.99,6859.0,274.6249,274.8456,274.3561,274.5001,6859.0
2022-12-07 13:25:00,285.99,285.99,285.72,285.79,3384.0,274.5001,274.5001,274.2409,274.3081,3384.0
2022-12-07 13:30:00,285.73,285.73,285.41,285.62,4095.0,274.2505,274.2505,273.9434,274.145,4095.0
2022-12-07 13:35:00,285.59,285.77,285.35,285.43,4094.0,274.1162,274.2889,273.8858,273.9626,4094.0
2022-12-07 13:40:00,285.46,285.67,285.44,285.63,2526.0,273.9914,274.193,273.9722,274.1546,2526.0
2022-12-07 13:45:00,285.6,285.63,285.48,285.56,2590.0,274.1258,274.1546,274.0106,274.0874,2590.0
2022-12-07 13:50:00,285.48,285.48,285.01,285.12,4004.0,274.0106,274.0106,273.5595,273.665,4004.0
2022-12-07 13:55:00,285.02,285.05,284.79,284.99,10635.0,273.5691,273.5979,273.3483,273.5403,10635.0
2022-12-07 14:00:00,285.04,285.04,284.62,284.85,7506.0,273.5883,273.5883,273.1851,273.4059,7506.0
2022-12-07 14:05:00,284.88,285.19,284.88,285.09,4247.0,273.4347,273.7322,273.4347,273.6363,4247.0
2022-12-07 14:10:00,285.02,285.74,284.95,285.7,5330.0,273.5691,274.2601,273.5019,274.2217,5330.0
2022-12-07 14:15:00,285.76,285.86,285.66,285.76,2335.0,274.2793,274.3753,274.1834,274.2793,2335.0
2022-12-07 14:20:00,285.71,285.75,285.3,285.42,4584.0,274.2313,274.2697,273.8378,273.953,4584.0
2022-12-07 14:25:00,285.57,285.96,285.57,285.89,8649.0,274.097,274.4713,274.097,274.4041,8649.0
2022-12-07 14:30:00,285.9,286.06,285.81,286.06,6146.0,274.4137,274.5673,274.3273,274.5673,6146.0
2022-12-07 14:35:00,286.07,286.12,285.98,286.01,3795.0,274.5769,274.6249,274.4905,274.5193,3795.0
2022-12-07 14:40:00,286.06,286.11,285.65,285.97,6438.0,274.5673,274.6153,274.1738,274.4809,6438.0
2022-12-07 14:45:00,285.88,285.89,285.75,285.89,5044.0,274.3945,274.4041,274.2697,274.4041,5044.0
2022-12-07 14:50:00,285.83,285.88,285.66,285.66,4113.0,274.3465,274.3945,274.1834,274.1834,4113.0
2022-12-07 14:55:00,285.68,285.75,285.42,285.58,24370.0,274.2026,274.2697,273.953,274.1066,24370.0
2022-12-07 15:00:00,285.62,285.88,285.56,285.82,18543.0,274.145,274.3945,274.0874,274.3369,18543.0
2022-12-07 15:05:00,285.86,285.98,285.2,285.33,14231.0,274.3753,274.4905,273.7418,273.8666,14231.0
2022-12-07 15:10:00,285.33,285.84,285.31,285.58,13955.0,273.8666,274.3561,273.8474,274.1066,13955.0
2022-12-07 15:15:00,285.56,285.93,285.41,285.6,6359.0,274.0874,274.4425,273.9434,274.1258,6359.0
2022-12-07 15:20:00,285.54,285.72,285.32,285.62,5648.0,274.0682,274.2409,273.857,274.145,5648.0
2022-12-07 15:25:00,285.67,285.86,285.59,285.73,4772.0,274.193,274.3753,274.1162,274.2505,4772.0
2022-12-07 15:30:00,285.83,286.27,285.83,286.02,6034.0,274.3465,274.7688,274.3465,274.5289,6034.0
2022-12-07 15:35:00,286.06,286.26,285.96,286.22,6700.0,274.5673,274.7592,274.4713,274.7209,6700.0
2022-12-07 15:40:00,286.3,286.3,285.98,286.11,12004.0,274.7976,274.7976,274.4905,274.6153,12004.0
2022-12-07 15:45:00,286.06,286.39,286.03,286.21,19815.0,274.5673,274.884,274.5385,274.7113,19815.0
2022-12-07 15:50:00,286.1,286.8,286.1,286.78,24270.0,274.6057,275.2776,274.6057,275.2584,24270.0
2022-12-07 15:55:00,286.73,287.06,286.57,286.67,82077.0,275.2104,275.5271,275.0568,275.1528,82077.0
2022-12-08 09:30:00,288.0,288.12,286.84,287.2,34422.0,276.4293,276.5445,275.3159,275.6615,34422.0
2022-12-08 09:35:00,287.17,288.6,286.96,288.48,5325.0,275.6327,277.0052,275.4311,276.8901,5325.0
2022-12-08 09:40:00,288.57,288.88,288.01,288.03,3143.0,276.9764,277.274,276.4389,276.4581,3143.0
2022-12-08 09:45:00,287.88,288.51,287.61,288.48,8266.0,276.3142,276.9189,276.055,276.8901,8266.0
2022-12-08 09:50:00,288.58,289.31,288.53,288.88,8792.0,276.986,277.6867,276.938,277.274,8792.0
2022-12-08 09:55:00,288.88,289.71,288.79,289.63,8406.0,277.274,278.0706,277.1876,277.9939,8406.0
2022-12-08 10:00:00,289.59,290.26,289.59,290.26,14346.0,277.9555,278.5985,277.9555,278.5985,14346.0
2022-12-08 10:05:00,290.32,290.98,290.32,290.75,7527.0,278.6561,279.2896,278.6561,279.0689,7527.0
2022-12-08 10:10:00,290.76,291.41,290.76,291.41,19506.0,279.0785,279.7023,279.0785,279.7023,19506.0
2022-12-08 10:15:00,291.44,291.57,291.04,291.04,12395.0,279.7311,279.8559,279.3472,279.3472,12395.0
2022-12-08 10:20:00,291.02,291.32,290.95,291.22,13593.0,279.328,279.616,279.2608,279.52,13593.0
2022-12-08 10:25:00,291.28,292.04,291.28,291.86,20019.0,279.5776,280.307,279.5776,280.1343,20019.0
2022-12-08 10:30:00,291.87,292.38,291.48,292.23,11031.0,280.1439,280.6334,279.7695,280.4894,11031.0
2022-12-08 10:35:00,292.24,292.35,291.95,292.25,7010.0,280.499,280.6046,280.2206,280.5086,7010.0
2022-12-08 10:40:00,292.31,292.57,292.11,292.36,12666.0,280.5662,280.8157,280.3742,280.6142,12666.0
2022-12-08 10:45:00,292.4,292.71,292.18,292.28,8097.0,280.6526,280.9501,280.4414,280.5374,8097.0
2022-12-08 10:50:00,292.24,292.47,292.07,292.28,13074.0,280.499,280.7198,280.3358,280.5374,13074.0
2022-12-08 10:55:00,292.32,292.51,292.18,292.25,7192.0,280.5758,280.7581,280.4414,280.5086,7192.0
2022-12-08 11:00:00,292.44,292.6,291.96,292.02,15300.0,280.691,280.8445,280.2302,280.2878,15300.0
2022-12-08 11:05:00,291.99,292.07,291.68,291.84,13287.0,280.259,280.3358,279.9615,280.1151,13287.0
2022-12-08 11:10:00,291.8,292.08,291.6,291.66,30023.0,280.0767,280.3454,279.8847,279.9423,30023.0
2022-12-08 11:15:00,291.6,291.68,291.23,291.43,17430.0,279.8847,279.9615,279.5296,279.7215,17430.0
2022-12-08 11:20:00,291.37,291.94,291.36,291.76,8451.0,279.6639,280.211,279.6544,280.0383,8451.0
2022-12-08 11:25:00,291.76,292.25,291.69,292.24,12340.0,280.0383,280.5086,279.9711,280.499,12340.0
2022-12-08 11:30:00,292.18,292.54,292.14,292.53,21395.0,280.4414,280.7869,280.403,280.7773,21395.0
2022-12-08 11:35:00,292.47,292.82,292.36,292.79,20321.0,280.7198,281.0557,280.6142,281.0269,20321.0
2022-12-08 11:40:00,292.94,293.26,292.86,293.26,8334.0,281.1709,281.478,281.0941,281.478,8334.0
2022-12-08 11:45:00,293.21,293.39,292.88,293.18,13112.0,281.43,281.6028,281.1133,281.4012,13112.0
2022-12-08 11:50:00,293.0,293.15,292.9,293.09,8022.0,281.2285,281.3724,281.1325,281.3148,8022.0
2022-12-08 11:55:00,293.1,293.1,292.96,292.98,7880.0,281.3244,281.3244,281.1901,281.2093,7880.0
2022-12-08 12:00:00,292.98,293.21,292.55,292.6,18547.0,281.2093,281.43,280.7965,280.8445,18547.0
2022-12-08 12:05:00,292.6,292.99,292.58,292.97,14344.0,280.8445,281.2189,280.8253,281.1997,14344.0
2022-12-08 12:10:00,293.01,293.13,292.87,293.0,13719.0,281.2381,281.3532,281.1037,281.2285,13719.0
2022-12-08 12:15:00,292.98,292.98,292.77,292.82,14254.0,281.2093,281.2093,281.0077,281.0557,14254.0
2022-12-08 12:20:00,292.82,293.06,292.57,293.02,14065.0,281.0557,281.2861,280.8157,281.2477,14065.0
2022-12-08 12:25:00,293.01,293.01,292.64,292.73,17489.0,281.2381,281.2381,280.8829,280.9693,17489.0
2022-12-08 12:30:00,292.72,292.76,291.99,292.14,24036.0,280.9597,280.9981,280.259,280.403,24036.0
2022-12-08 12:35:00,292.09,292.2,291.79,291.88,5123.0,280.355,280.4606,280.0671,280.1535,5123.0
2022-12-08 12:40:00,291.81,291.9,291.64,291.74,5151.0,280.0863,280.1727,279.9231,280.0191,5151.0
2022-12-08 12:45:00,291.65,291.65,291.23,291.54,7427.0,279.9327,279.9327,279.5296,279.8271,7427.0
2022-12-08 12:50:00,291.65,292.0,291.65,291.94,4117.0,279.9327,280.2686,279.9327,280.211,4117.0
2022-12-08 12:55:00,291.88,292.12,291.78,292.07,3644.0,280.1535,280.3838,280.0575,280.3358,3644.0
2022-12-08 13:00:00,291.95,292.14,291.9,292.09,3778.0,280.2206,280.403,280.1727,280.355,3778.0
2022-12-08 13:05:00,292.03,292.32,292.03,292.31,4404.0,280.2974,280.5758,280.2974,280.5662,4404.0
2022-12-08 13:10:00,292.25,292.86,292.15,292.81,11057.0,280.5086,281.0941,280.4126,281.0461,11057.0
2022-12-08 13:15:00,292.81,293.17,292.8,293.04,8614.0,281.0461,281.3916,281.0365,281.2669,8614.0
2022-12-08 13:20:00,293.0,293.33,292.83,293.33,4881.0,281.2285,281.5452,281.0653,281.5452,4881.0
2022-12-08 13:25:00,293.26,293.43,293.21,293.38,5842.0,281.478,281.6412,281.43,281.5932,5842.0
2022-12-08 13:30:00,293.37,293.63,293.25,293.33,6343.0,281.5836,281.8332,281.4684,281.5452,6343.0
2022-12-08 13:35:00,293.33,293.74,293.3,293.74,6801.0,281.5452,281.9387,281.5164,281.9387,6801.0
2022-12-08 13:40:00,293.84,294.04,293.76,294.04,8411.0,282.0347,282.2267,281.9579,282.2267,8411.0
2022-12-08 13:45:00,294.06,294.06,293.89,293.96,3518.0,282.2459,282.2459,282.0827,282.1499,3518.0
2022-12-08 13:50:00,293.86,293.88,293.47,293.55,11909.0,282.0539,282.0731,281.6796,281.7564,11909.0
2022-12-08 13:55:00,293.57,293.86,293.54,293.8,23987.0,281.7756,282.0539,281.7468,281.9963,23987.0
2022-12-08 14:00:00,293.78,293.86,292.62,292.63,52449.0,281.9771,282.0539,280.8637,280.8733,52449.0
2022-12-08 14:05:00,292.53,292.63,291.59,292.23,5986.0,280.7773,280.8733,279.8751,280.4894,5986.0
2022-12-08 14:10:00,292.15,292.52,291.97,292.51,7077.0,280.4126,280.7677,280.2398,280.7581,7077.0
2022-12-08 14:15:00,292.44,292.64,292.21,292.27,4711.0,280.691,280.8829,280.4702,280.5278,4711.0
2022-12-08 14:20:00,292.24,292.36,292.05,292.2,7439.0,280.499,280.6142,280.3166,280.4606,7439.0
2022-12-08 14:25:00,292.26,292.38,291.79,291.86,15014.0,280.5182,280.6334,280.0671,280.1343,15014.0
2022-12-08 14:30:00,291.62,291.69,291.49,291.52,4033.0,279.9039,279.9711,279.7791,279.8079,4033.0
2022-12-08 14:35:00,291.5,291.87,291.45,291.87,5994.0,279.7887,280.1439,279.7407,280.1439,5994.0
2022-12-08 14:40:00,291.84,292.0,291.72,291.73,3257.0,280.1151,280.2686,279.9999,280.0095,3257.0
2022-12-08 14:45:00,291.67,291.88,291.63,291.64,6415.0,279.9519,280.1535,279.9135,279.9231,6415.0
2022-12-08 14:50:00,291.56,292.02,291.44,291.89,17513.0,279.8463,280.2878,279.7311,280.1631,17513.0
2022-12-08 14:55:00,291.92,292.03,291.49,291.49,11462.0,280.1919,280.2974,279.7791,279.7791,11462.0
2022-12-08 15:00:00,291.5,291.61,291.4,291.47,10634.0,279.7887,279.8943,279.6927,279.7599,10634.0
2022-12-08 15:05:00,291.46,291.63,291.09,291.59,26381.0,279.7503,279.9135,279.3952,279.8751,26381.0
2022-12-08 15:10:00,291.62,291.82,291.48,291.49,7293.0,279.9039,280.0959,279.7695,279.7791,7293.0
2022-12-08 15:15:00,291.48,291.78,291.41,291.73,6241.0,279.7695,280.0575,279.7023,280.0095,6241.0
2022-12-08 15:20:00,291.72,292.21,291.61,292.21,7604.0,279.9999,280.4702,279.8943,280.4702,7604.0
2022-12-08 15:25:00,292.28,292.35,292.02,292.14,8880.0,280.5374,280.6046,280.2878,280.403,8880.0
2022-12-08 15:30:00,292.13,292.46,291.87,291.91,9339.0,280.3934,280.7102,280.1439,280.1823,9339.0
2022-12-08 15:35:00,291.87,292.04,291.75,292.04,15887.0,280.1439,280.307,280.0287,280.307,15887.0
2022-12-08 15:40:00,291.98,292.12,291.79,292.01,14810.0,280.2494,280.3838,280.0671,280.2782,14810.0
2022-12-08 15:45:00,292.0,292.15,291.76,292.15,39027.0,280.2686,280.4126,280.0383,280.4126,39027.0
2022-12-08 15:50:00,292.07,292.19,291.53,292.11,48003.0,280.3358,280.451,279.8175,280.3742,48003.0
2022-12-08 15:55:00,292.11,292.59,292.0,292.15,99997.0,280.3742,280.8349,280.2686,280.4126,99997.0
2022-12-09 09:30:00,289.39,290.81,288.97,289.33,30120.0,277.7635,279.1264,277.3604,277.7059,30120.0
2022-12-09 09:35:00,289.22,289.94,288.98,289.46,11129.0,277.6003,278.2914,277.37,277.8307,11129.0
2022-12-09 09:40:00,289.45,289.68,288.99,289.68,7753.0,277.8211,278.0418,277.3796,278.0418,7753.0
2022-12-09 09:45:00,289.6,289.97,288.89,289.13,8279.0,277.9651,278.3202,277.2836,277.5139,8279.0
2022-12-09 09:50:00,289.05,289.09,288.29,288.62,7068.0,277.4372,277.4756,276.7077,277.0244,7068.0
2022-12-09 09:55:00,288.61,288.74,288.28,288.68,7027.0,277.0148,277.1396,276.6981,277.082,7027.0
2022-12-09 10:00:00,288.79,289.47,287.88,288.83,17928.0,277.1876,277.8403,276.3142,277.226,17928.0
2022-12-09 10:05:00,288.8,289.16,288.55,289.16,8159.0,277.1972,277.5427,276.9572,277.5427,8159.0
2022-12-09 10:10:00,289.16,289.32,288.46,288.75,5912.0,277.5427,277.6963,276.8709,277.1492,5912.0
2022-12-09 10:15:00,288.82,288.93,288.42,288.62,4145.0,277.2164,277.322,276.8325,277.0244,4145.0
2022-12-09 10:20:00,288.58,288.92,288.27,288.69,4853.0,276.986,277.3124,276.6885,277.0916,4853.0
2022-12-09 10:25:00,288.76,288.76,288.36,288.71,3378.0,277.1588,277.1588,276.7749,277.1108,3378.0
2022-12-09 10:30:00,288.88,289.52,288.88,289.13,7675.0,277.274,277.8883,277.274,277.5139,7675.0
2022-12-09 10:35:00,289.04,289.53,288.82,289.53,2860.0,277.4276,277.8979,277.2164,277.8979,2860.0
2022-12-09 10:40:00,289.66,289.66,289.14,289.36,6967.0,278.0227,278.0227,277.5235,277.7347,6967.0
2022-12-09 10:45:00,289.36,289.41,288.96,289.07,7467.0,277.7347,277.7827,277.3508,277.4564,7467.0
2022-12-09 10:50:00,288.93,289.35,288.81,289.25,6662.0,277.322,277.7251,277.2068,277.6291,6662.0
2022-12-09 10:55:00,289.25,290.79,289.25,290.74,8511.0,277.6291,279.1073,277.6291,279.0593,8511.0
2022-12-09 11:00:00,290.75,291.38,290.54,291.35,13563.0,279.0689,279.6735,278.8673,279.6448,13563.0
2022-12-09 11:05:00,291.37,291.37,290.8,290.8,7301.0,279.6639,279.6639,279.1168,279.1168,7301.0
2022-12-09 11:10:00,290.79,290.79,290.33,290.33,6990.0,279.1073,279.1073,278.6657,278.6657,6990.0
2022-12-09 11:15:00,290.42,290.73,290.39,290.65,6927.0,278.7521,279.0497,278.7233,278.9729,6927.0
2022-12-09 11:20:00,290.58,291.05,290.55,290.93,5874.0,278.9057,279.3568,278.8769,279.2416,5874.0
2022-12-09 11:25:00,290.93,290.93,290.53,290.69,5481.0,279.2416,279.2416,278.8577,279.0113,5481.0
2022-12-09 11:30:00,290.87,291.23,290.81,290.97,7650.0,279.184,279.5296,279.1264,279.28,7650.0
2022-12-09 11:35:00,291.0,291.21,290.66,290.74,8619.0,279.3088,279.5104,278.9825,279.0593,8619.0
2022-12-09 11:40:00,290.6,291.0,290.37,291.0,4024.0,278.9249,279.3088,278.7041,279.3088,4024.0
2022-12-09 11:45:00,291.07,291.39,291.07,291.3,5877.0,279.376,279.6831,279.376,279.5968,5877.0
2022-12-09 11:50:00,291.38,291.77,291.38,291.58,4147.0,279.6735,280.0479,279.6735,279.8655,4147.0
2022-12-09 11:55:00,291.59,291.65,291.4,291.43,6737.0,279.8751,279.9327,279.6927,279.7215,6737.0
2022-12-09 12:00:00,291.48,291.54,291.09,291.22,11146.0,279.7695,279.8271,279.3952,279.52,11146.0
2022-12-09 12:05:00,291.11,291.19,290.89,290.91,4177.0,279.4144,279.4912,279.2032,279.2224,4177.0
2022-12-09 12:10:00,291.0,291.34,290.92,291.22,7153.0,279.3088,279.6352,279.232,279.52,7153.0
2022-12-09 12:15:00,291.15,291.16,290.81,290.97,6995.0,279.4528,279.4624,279.1264,279.28,6995.0
2022-12-09 12:20:00,291.0,291.01,290.45,290.47,7607.0,279.3088,279.3184,278.7809,278.8001,7607.0
2022-12-09 12:25:00,290.46,290.82,290.46,290.71,7755.0,278.7905,279.136,278.7905,279.0305,7755.0
2022-12-09 12:30:00,290.76,291.31,290.71,291.21,12192.0,279.0785,279.6064,279.0305,279.5104,12192.0
2022-12-09 12:35:00,291.19,291.45,291.18,291.37,4689.0,279.4912,279.7407,279.4816,279.6639,4689.0
2022-12-09 12:40:00,291.42,291.51,291.01,291.1,6729.0,279.7119,279.7983,279.3184,279.4048,6729.0
2022-12-09 12:45:00,291.19,291.46,290.98,291.09,6182.0,279.4912,279.7503,279.2896,279.3952,6182.0
2022-12-09 12:50:00,290.98,291.0,290.82,290.84,15107.0,279.2896,279.3088,279.136,279.1552,15107.0
2022-12-09 12:55:00,290.86,291.11,290.85,291.06,8832.0,279.1744,279.4144,279.1648,279.3664,8832.0
2022-12-09 13:00:00,291.0,291.06,290.42,290.66,7700.0,279.3088,279.3664,278.7521,278.9825,7700.0
2022-12-09 13:05:00,290.63,290.63,290.26,290.41,14149.0,278.9537,278.9537,278.5985,278.7425,14149.0
2022-12-09 13:10:00,290.41,290.59,290.14,290.59,15588.0,278.7425,278.9153,278.4834,278.9153,15588.0
2022-12-09 13:15:00,290.54,290.84,290.54,290.77,4393.0,278.8673,279.1552,278.8673,279.0881,4393.0
2022-12-09 13:20:00,290.76,290.76,290.47,290.48,7336.0,279.0785,279.0785,278.8001,278.8097,7336.0
2022-12-09 13:25:00,290.49,290.69,290.33,290.69,4908.0,278.8193,279.0113,278.6657,279.0113,4908.0
2022-12-09 13:30:00,290.64,291.08,290.6,290.65,10050.0,278.9633,279.3856,278.9249,278.9729,10050.0
2022-12-09 13:35:00,290.63,290.71,290.48,290.66,8928.0,278.9537,279.0305,278.8097,278.9825,8928.0
2022-12-09 13:40:00,290.75,290.84,290.57,290.57,3663.0,279.0689,279.1552,278.8961,278.8961,3663.0
2022-12-09 13:45:00,290.65,290.66,290.35,290.52,5267.0,278.9729,278.9825,278.6849,278.8481,5267.0
2022-12-09 13:50:00,290.5,290.76,290.48,290.55,9691.0,278.8289,279.0785,278.8097,278.8769,9691.0
2022-12-09 13:55:00,290.6,290.74,290.46,290.74,3695.0,278.9249,279.0593,278.7905,279.0593,3695.0
2022-12-09 14:00:00,290.76,290.9,290.27,290.27,5158.0,279.0785,279.2128,278.6081,278.6081,5158.0
2022-12-09 14:05:00,290.14,290.17,289.82,290.14,3851.0,278.4834,278.5122,278.1762,278.4834,3851.0
2022-12-09 14:10:00,290.09,290.62,290.07,290.62,14464.0,278.4354,278.9441,278.4162,278.9441,14464.0
2022-12-09 14:15:00,290.73,290.73,290.5,290.52,9928.0,279.0497,279.0497,278.8289,278.8481,9928.0
2022-12-09 14:20:00,290.46,290.64,290.27,290.57,6775.0,278.7905,278.9633,278.6081,278.8961,6775.0
2022-12-09 14:25:00,290.66,290.74,290.57,290.59,4103.0,278.9825,279.0593,278.8961,278.9153,4103.0
2022-12-09 14:30:00,290.58,290.58,290.34,290.45,6159.0,278.9057,278.9057,278.6753,278.7809,6159.0
2022-12-09 14:35:00,290.46,290.61,290.43,290.54,3041.0,278.7905,278.9345,278.7617,278.8673,3041.0
2022-12-09 14:40:00,290.5,290.5,290.19,290.31,8367.0,278.8289,278.8289,278.5314,278.6465,8367.0
2022-12-09 14:45:00,290.25,290.41,290.15,290.22,6928.0,278.5889,278.7425,278.493,278.5602,6928.0
2022-12-09 14:50:00,290.15,290.26,289.91,290.23,3979.0,278.493,278.5985,278.2626,278.5697,3979.0
2022-12-09 14:55:00,290.25,290.41,290.08,290.24,7281.0,278.5889,278.7425,278.4258,278.5793,7281.0
2022-12-09 15:00:00,290.35,290.62,290.24,290.62,6642.0,278.6849,278.9441,278.5793,278.9441,6642.0
2022-12-09 15:05:00,290.63,290.98,290.59,290.65,12740.0,278.9537,279.2896,278.9153,278.9729,12740.0
2022-12-09 15:10:00,290.69,291.01,290.56,290.98,7673.0,279.0113,279.3184,278.8865,279.2896,7673.0
2022-12-09 15:15:00,290.95,291.12,290.86,290.94,14369.0,279.2608,279.424,279.1744,279.2512,14369.0
2022-12-09 15:20:00,290.96,291.07,290.65,290.73,8361.0,279.2704,279.376,278.9729,279.0497,8361.0
2022-12-09 15:25:00,290.65,290.8,290.56,290.57,9997.0,278.9729,279.1168,278.8865,278.8961,9997.0
2022-12-09 15:30:00,290.56,290.61,290.31,290.35,10199.0,278.8865,278.9345,278.6465,278.6849,10199.0
2022-12-09 15:35:00,290.35,290.35,289.54,289.55,13134.0,278.6849,278.6849,277.9075,277.9171,13134.0
2022-12-09 15:40:00,289.61,289.61,289.18,289.22,16774.0,277.9747,277.9747,277.5619,277.6003,16774.0
2022-12-09 15:45:00,289.19,289.49,288.9,288.9,53974.0,277.5715,277.8595,277.2932,277.2932,53974.0
2022-12-09 15:50:00,288.8,288.83,288.31,288.6,32242.0,277.1972,277.226,276.7269,277.0052,32242.0
2022-12-09 15:55:00,288.71,288.76,288.12,288.49,84214.0,277.1108,277.1588,276.5445,276.8997,84214.0
2022-12-12 09:30:00,286.14,286.88,284.48,285.06,101253.0,274.6441,275.3543,273.0508,273.6075,101253.0
2022-12-12 09:35:00,284.8,286.9,284.65,286.88,18301.0,273.3579,275.3735,273.2139,275.3543,18301.0
2022-12-12 09:40:00,286.88,287.5,286.54,287.02,32711.0,275.3543,275.9494,275.028,275.4887,32711.0
2022-12-12 09:45:00,286.88,288.22,286.52,288.22,23566.0,275.3543,276.6405,275.0088,276.6405,23566.0
2022-12-12 09:50:00,288.17,288.36,287.87,288.23,16568.0,276.5925,276.7749,276.3046,276.6501,16568.0
2022-12-12 09:55:00,288.21,288.87,287.95,288.68,24021.0,276.6309,277.2644,276.3814,277.082,24021.0
2022-12-12 10:00:00,288.81,289.26,288.6,288.85,15569.0,277.2068,277.6387,277.0052,277.2452,15569.0
2022-12-12 10:05:00,288.88,288.97,288.48,288.75,16457.0,277.274,277.3604,276.8901,277.1492,16457.0
2022-12-12 10:10:00,288.67,289.0,288.39,288.79,12377.0,277.0724,277.3892,276.8037,277.1876,12377.0
2022-12-12 10:15:00,288.74,288.81,288.18,288.56,9110.0,277.1396,277.2068,276.6021,276.9668,9110.0
2022-12-12 10:20:00,288.56,289.93,288.51,289.93,9447.0,276.9668,278.2818,276.9189,278.2818,9447.0
2022-12-12 10:25:00,289.78,290.15,289.59,289.59,14260.0,278.1378,278.493,277.9555,277.9555,14260.0
2022-12-12 10:30:00,289.81,290.06,289.59,289.84,6116.0,278.1666,278.4066,277.9555,278.1954,6116.0
2022-12-12 10:35:00,289.78,290.53,289.78,290.5,17123.0,278.1378,278.8577,278.1378,278.8289,17123.0
2022-12-12 10:40:00,290.55,290.62,289.96,290.56,12805.0,278.8769,278.9441,278.3106,278.8865,12805.0
2022-12-12 10:45:00,290.53,290.68,289.92,289.97,11741.0,278.8577,279.0017,278.2722,278.3202,11741.0
2022-12-12 10:50:00,289.94,290.31,289.52,290.17,11306.0,278.2914,278.6465,277.8883,278.5122,11306.0
2022-12-12 10:55:00,290.26,290.79,290.23,290.65,11454.0,278.5985,279.1073,278.5697,278.9729,11454.0
2022-12-12 11:00:00,290.69,290.8,290.14,290.8,10970.0,279.0113,279.1168,278.4834,279.1168,10970.0
2022-12-12 11:05:00,290.78,291.5,290.78,291.34,7821.0,279.0977,279.7887,279.0977,279.6352,7821.0
2022-12-12 11:10:00,291.37,291.37,291.11,291.22,12310.0,279.6639,279.6639,279.4144,279.52,12310.0
2022-12-12 11:15:00,291.23,291.23,290.87,290.98,7065.0,279.5296,279.5296,279.184,279.2896,7065.0
2022-12-12 11:20:00,290.97,291.28,290.95,290.95,10021.0,279.28,279.5776,279.2608,279.2608,10021.0
2022-12-12 11:25:00,290.94,291.32,290.93,291.1,5015.0,279.2512,279.616,279.2416,279.4048,5015.0
2022-12-12 11:30:00,291.13,291.13,290.8,290.99,6863.0,279.4336,279.4336,279.1168,279.2992,6863.0
2022-12-12 11:35:00,290.99,291.05,290.75,290.75,7061.0,279.2992,279.3568,279.0689,279.0689,7061.0
2022-12-12 11:40:00,290.67,290.73,290.28,290.32,7919.0,278.9921,279.0497,278.6177,278.6561,7919.0
2022-12-12 11:45:00,290.42,290.95,290.42,290.75,10182.0,278.7521,279.2608,278.7521,279.0689,10182.0
2022-12-12 11:50:00,290.75,291.06,290.59,291.06,6443.0,279.0689,279.3664,278.9153,279.3664,6443.0
2022-12-12 11:55:00,291.06,291.06,290.71,290.79,9875.0,279.3664,279.3664,279.0305,279.1073,9875.0
2022-12-12 12:00:00,290.89,291.17,290.61,290.92,7616.0,279.2032,279.472,278.9345,279.232,7616.0
2022-12-12 12:05:00,290.92,290.97,290.38,290.49,6293.0,279.232,279.28,278.7137,278.8193,6293.0
2022-12-12 12:10:00,290.43,290.51,290.24,290.32,6732.0,278.7617,278.8385,278.5793,278.6561,6732.0
2022-12-12 12:15:00,290.27,290.54,290.07,290.54,11393.0,278.6081,278.8673,278.4162,278.8673,11393.0
2022-12-12 12:20:00,290.3,290.4,289.91,290.04,9400.0,278.6369,278.7329,278.2626,278.3874,9400.0
2022-12-12 12:25:00,290.07,290.14,289.89,290.11,10393.0,278.4162,278.4834,278.2434,278.4546,10393.0
2022-12-12 12:30:00,290.04,290.25,289.87,290.16,5561.0,278.3874,278.5889,278.2242,278.5026,5561.0
2022-12-12 12:35:00,290.18,290.43,290.16,290.43,7026.0,278.5218,278.7617,278.5026,278.7617,7026.0
2022-12-12 12:40:00,290.36,290.65,289.93,289.93,6269.0,278.6945,278.9729,278.2818,278.2818,6269.0
2022-12-12 12:45:00,290.06,290.18,289.73,289.75,12541.0,278.4066,278.5218,278.0898,278.109,12541.0
2022-12-12 12:50:00,289.78,289.78,289.46,289.58,7191.0,278.1378,278.1378,277.8307,277.9459,7191.0
2022-12-12 12:55:00,289.65,289.96,289.64,289.73,4848.0,278.0131,278.3106,278.0035,278.0898,4848.0
2022-12-12 13:00:00,289.73,290.04,289.07,289.07,13077.0,278.0898,278.3874,277.4564,277.4564,13077.0
2022-12-12 13:05:00,289.22,289.58,289.17,289.48,6237.0,277.6003,277.9459,277.5523,277.8499,6237.0
2022-12-12 13:10:00,289.37,289.48,289.0,289.0,5113.0,277.7443,277.8499,277.3892,277.3892,5113.0
2022-12-12 13:15:00,288.97,289.07,288.81,288.94,10568.0,277.3604,277.4564,277.2068,277.3316,10568.0
2022-12-12 13:20:00,288.94,289.04,288.74,288.74,10375.0,277.3316,277.4276,277.1396,277.1396,10375.0
2022-12-12 13:25:00,288.86,289.1,288.86,289.01,10794.0,277.2548,277.4851,277.2548,277.3988,10794.0
2022-12-12 13:30:00,289.01,289.64,289.01,289.49,9413.0,277.3988,278.0035,277.3988,277.8595,9413.0
2022-12-12 13:35:00,289.47,289.86,289.3,289.76,13883.0,277.8403,278.2146,277.6771,278.1186,13883.0
2022-12-12 13:40:00,289.66,289.99,289.61,289.92,9033.0,278.0227,278.3394,277.9747,278.2722,9033.0
2022-12-12 13:45:00,289.99,290.31,289.85,290.31,17317.0,278.3394,278.6465,278.205,278.6465,17317.0
2022-12-12 13:50:00,290.32,290.32,290.14,290.16,8362.0,278.6561,278.6561,278.4834,278.5026,8362.0
2022-12-12 13:55:00,290.15,290.21,290.07,290.16,5420.0,278.493,278.5506,278.4162,278.5026,5420.0
2022-12-12 14:00:00,290.17,290.3,289.64,289.76,16989.0,278.5122,278.6369,278.0035,278.1186,16989.0
2022-12-12 14:05:00,289.85,289.94,289.77,289.94,4335.0,278.205,278.2914,278.1282,278.2914,4335.0
2022-12-12 14:10:00,289.98,290.2,289.83,290.14,8129.0,278.3298,278.541,278.1858,278.4834,8129.0
2022-12-12 14:15:00,290.09,290.09,289.91,290.07,6257.0,278.4354,278.4354,278.2626,278.4162,6257.0
2022-12-12 14:20:00,290.15,290.15,289.7,289.78,6664.0,278.493,278.493,278.061,278.1378,6664.0
2022-12-12 14:25:00,289.75,290.2,289.59,290.05,5827.0,278.109,278.541,277.9555,278.397,5827.0
2022-12-12 14:30:00,290.11,290.11,289.72,289.91,6939.0,278.4546,278.4546,278.0802,278.2626,6939.0
2022-12-12 14:35:00,289.93,290.17,289.83,290.08,5344.0,278.2818,278.5122,278.1858,278.4258,5344.0
2022-12-12 14:40:00,290.15,290.23,290.08,290.16,6868.0,278.493,278.5697,278.4258,278.5026,6868.0
2022-12-12 14:45:00,290.16,290.45,290.15,290.28,5315.0,278.5026,278.7809,278.493,278.6177,5315.0
2022-12-12 14:50:00,290.29,290.46,289.95,290.36,11377.0,278.6273,278.7905,278.301,278.6945,11377.0
2022-12-12 14:55:00,290.42,290.89,290.42,290.78,7034.0,278.7521,279.2032,278.7521,279.0977,7034.0
2022-12-12 15:00:00,290.81,290.81,290.5,290.77,5033.0,279.1264,279.1264,278.8289,279.0881,5033.0
2022-12-12 15:05:00,290.83,291.47,290.81,291.37,12667.0,279.1456,279.7599,279.1264,279.6639,12667.0
2022-12-12 15:10:00,291.45,291.72,291.33,291.41,14758.0,279.7407,279.9999,279.6256,279.7023,14758.0
2022-12-12 15:15:00,291.35,291.87,291.34,291.73,11868.0,279.6448,280.1439,279.6352,280.0095,11868.0
2022-12-12 15:20:00,291.9,292.73,291.78,292.73,10187.0,280.1727,280.9693,280.0575,280.9693,10187.0
2022-12-12 15:25:00,292.68,292.68,292.46,292.57,8838.0,280.9213,280.9213,280.7102,280.8157,8838.0
2022-12-12 15:30:00,292.62,292.69,292.42,292.63,10787.0,280.8637,280.9309,280.6718,280.8733,10787.0
2022-12-12 15:35:00,292.68,292.95,292.53,292.67,15029.0,280.9213,281.1805,280.7773,280.9117,15029.0
2022-12-12 15:40:00,292.65,292.68,292.17,292.3,14561.0,280.8925,280.9213,280.4318,280.5566,14561.0
2022-12-12 15:45:00,292.25,292.31,291.94,291.98,17308.0,280.5086,280.5662,280.211,280.2494,17308.0
2022-12-12 15:50:00,291.92,292.08,291.6,291.97,29187.0,280.1919,280.3454,279.8847,280.2398,29187.0
2022-12-12 15:55:00,291.95,292.4,291.86,292.4,67894.0,280.2206,280.6526,280.1343,280.6526,67894.0
2022-12-13 09:30:00,302.96,303.93,300.13,300.14,71084.0,290.7883,291.7193,288.072,288.0816,71084.0
2022-12-13 09:35:00,300.23,301.0,298.78,299.14,44630.0,288.168,288.9071,286.7762,287.1218,44630.0
2022-12-13 09:40:00,299.17,300.57,298.29,300.51,62234.0,287.1506,288.4943,286.3059,288.4367,62234.0
2022-12-13 09:45:00,300.5,302.28,300.3,301.43,43087.0,288.4271,290.1356,288.2352,289.3198,43087.0
2022-12-13 09:50:00,301.41,302.77,301.36,302.48,21967.0,289.3006,290.6059,289.2526,290.3276,21967.0
2022-12-13 09:55:00,302.49,303.0,302.49,302.6,11123.0,290.3372,290.8267,290.3372,290.4428,11123.0
2022-12-13 10:00:00,302.5,302.81,302.12,302.81,22918.0,290.3468,290.6443,289.9821,290.6443,22918.0
2022-12-13 10:05:00,302.73,303.58,301.9,303.57,13535.0,290.5676,291.3834,289.7709,291.3738,13535.0
2022-12-13 10:10:00,303.44,303.54,302.49,302.7,18490.0,291.249,291.345,290.3372,290.5388,18490.0
2022-12-13 10:15:00,302.05,302.37,301.19,301.73,14715.0,289.9149,290.222,289.0894,289.6077,14715.0
2022-12-13 10:20:00,301.6,302.44,299.59,299.61,27763.0,289.4829,290.2892,287.5537,287.5729,27763.0
2022-12-13 10:25:00,299.62,300.2,299.22,299.44,24510.0,287.5825,288.1392,287.1986,287.4097,24510.0
2022-12-13 10:30:00,299.5,300.45,298.99,300.39,12782.0,287.4673,288.3792,286.9778,288.3216,12782.0
2022-12-13 10:35:00,300.4,300.75,298.87,298.88,17164.0,288.3312,288.6671,286.8626,286.8722,17164.0
2022-12-13 10:40:00,298.82,299.56,298.82,299.49,8520.0,286.8146,287.5249,286.8146,287.4577,8520.0
2022-12-13 10:45:00,299.49,300.66,299.31,299.46,10800.0,287.4577,288.5807,287.285,287.4289,10800.0
2022-12-13 10:50:00,299.3,299.94,299.16,299.51,10529.0,287.2754,287.8896,287.141,287.4769,10529.0
2022-12-13 10:55:00,299.52,299.61,298.61,299.3,8434.0,287.4865,287.5729,286.6131,287.2754,8434.0
2022-12-13 11:00:00,299.41,299.88,299.12,299.36,9825.0,287.3809,287.8321,287.1026,287.3329,9825.0
2022-12-13 11:05:00,299.36,299.8,299.08,299.61,9910.0,287.3329,287.7553,287.0642,287.5729,9910.0
2022-12-13 11:10:00,299.56,300.64,299.56,300.64,10441.0,287.5249,288.5615,287.5249,288.5615,10441.0
2022-12-13 11:15:00,300.5,300.74,299.85,299.85,13912.0,288.4271,288.6575,287.8033,287.8033,13912.0
2022-12-13 11:20:00,299.78,300.09,299.49,299.65,19862.0,287.7361,288.0336,287.4577,287.6113,19862.0
2022-12-13 11:25:00,299.63,299.77,299.31,299.69,22691.0,287.5921,287.7265,287.285,287.6497,22691.0
2022-12-13 11:30:00,299.76,300.41,299.75,300.22,11623.0,287.7169,288.3408,287.7073,288.1584,11623.0
2022-12-13 11:35:00,300.29,300.4,299.25,299.29,11228.0,288.2256,288.3312,287.2274,287.2658,11228.0
2022-12-13 11:40:00,299.19,299.45,298.79,299.19,7290.0,287.1698,287.4193,286.7858,287.1698,7290.0
2022-12-13 11:45:00,299.07,299.07,296.7,297.02,9667.0,287.0546,287.0546,284.7798,285.087,9667.0
2022-12-13 11:50:00,296.97,297.14,296.41,296.66,9821.0,285.039,285.2021,284.5015,284.7414,9821.0
2022-12-13 11:55:00,296.54,296.76,295.82,296.55,10011.0,284.6262,284.8374,283.9352,284.6358,10011.0
2022-12-13 12:00:00,296.72,296.72,296.23,296.32,7738.0,284.799,284.799,284.3287,284.4151,7738.0
2022-12-13 12:05:00,296.33,296.63,295.77,295.77,6666.0,284.4247,284.7126,283.8872,283.8872,6666.0
2022-12-13 12:10:00,295.57,295.66,294.38,294.85,9442.0,283.6952,283.7816,282.553,283.0041,9442.0
2022-12-13 12:15:00,294.49,294.49,293.19,293.22,12423.0,282.6586,282.6586,281.4108,281.4396,12423.0
2022-12-13 12:20:00,293.3,294.34,293.2,293.68,8840.0,281.5164,282.5146,281.4204,281.8811,8840.0
2022-12-13 12:25:00,293.68,294.18,293.53,293.72,7554.0,281.8811,282.3611,281.7372,281.9195,7554.0
2022-12-13 12:30:00,293.49,293.69,292.93,293.47,6966.0,281.6988,281.8907,281.1613,281.6796,6966.0
2022-12-13 12:35:00,293.32,294.45,293.08,294.45,10683.0,281.5356,282.6202,281.3052,282.6202,10683.0
2022-12-13 12:40:00,294.54,294.54,293.65,294.34,9031.0,282.7066,282.7066,281.8523,282.5146,9031.0
2022-12-13 12:45:00,294.32,294.61,293.25,293.25,12090.0,282.4954,282.7738,281.4684,281.4684,12090.0
2022-12-13 12:50:00,293.41,293.92,293.31,293.61,9026.0,281.622,282.1115,281.526,281.814,9026.0
2022-12-13 12:55:00,293.4,294.05,293.35,293.64,8851.0,281.6124,282.2363,281.5644,281.8427,8851.0
2022-12-13 13:00:00,293.63,294.1,293.62,293.85,9241.0,281.8332,282.2843,281.8236,282.0443,9241.0
2022-12-13 13:05:00,293.84,294.14,293.48,293.55,6301.0,282.0347,282.3227,281.6892,281.7564,6301.0
2022-12-13 13:10:00,293.64,294.49,293.55,294.49,9769.0,281.8427,282.6586,281.7564,282.6586,9769.0
2022-12-13 13:15:00,294.55,295.36,294.41,295.36,7635.0,282.7162,283.4936,282.5818,283.4936,7635.0
2022-12-13 13:20:00,295.26,295.55,295.1,295.53,7835.0,283.3977,283.676,283.2441,283.6568,7835.0
2022-12-13 13:25:00,295.62,295.64,295.23,295.43,9037.0,283.7432,283.7624,283.3689,283.5608,9037.0
2022-12-13 13:30:00,295.43,296.15,295.43,295.51,10072.0,283.5608,284.2519,283.5608,283.6376,10072.0
2022-12-13 13:35:00,295.43,295.55,295.18,295.23,6032.0,283.5608,283.676,283.3209,283.3689,6032.0
2022-12-13 13:40:00,295.15,295.41,294.84,295.41,7625.0,283.2921,283.5416,282.9945,283.5416,7625.0
2022-12-13 13:45:00,295.39,295.39,294.51,294.88,6638.0,283.5224,283.5224,282.6778,283.0329,6638.0
2022-12-13 13:50:00,294.86,295.18,294.38,294.4,6972.0,283.0137,283.3209,282.553,282.5722,6972.0
2022-12-13 13:55:00,294.37,295.33,294.36,295.27,9980.0,282.5434,283.4649,282.5338,283.4073,9980.0
2022-12-13 14:00:00,295.3,295.74,295.06,295.71,8405.0,283.4361,283.8584,283.2057,283.8296,8405.0
2022-12-13 14:05:00,295.77,295.79,295.05,295.32,8005.0,283.8872,283.9064,283.1961,283.4553,8005.0
2022-12-13 14:10:00,295.13,295.45,295.08,295.32,9664.0,283.2729,283.58,283.2249,283.4553,9664.0
2022-12-13 14:15:00,295.22,295.44,294.92,294.99,6408.0,283.3593,283.5704,283.0713,283.1385,6408.0
2022-12-13 14:20:00,295.04,295.07,294.7,294.99,5292.0,283.1865,283.2153,282.8602,283.1385,5292.0
2022-12-13 14:25:00,295.09,295.41,294.86,295.38,10278.0,283.2345,283.5416,283.0137,283.5128,10278.0
2022-12-13 14:30:00,295.45,295.45,295.01,295.3,6408.0,283.58,283.58,283.1577,283.4361,6408.0
2022-12-13 14:35:00,295.34,295.74,295.14,295.73,11198.0,283.4745,283.8584,283.2825,283.8488,11198.0
2022-12-13 14:40:00,295.7,296.4,295.62,296.25,12672.0,283.82,284.4919,283.7432,284.3479,12672.0
2022-12-13 14:45:00,296.23,296.24,295.76,295.78,8214.0,284.3287,284.3383,283.8776,283.8968,8214.0
2022-12-13 14:50:00,295.75,295.75,294.72,294.76,12609.0,283.868,283.868,282.8794,282.9178,12609.0
2022-12-13 14:55:00,294.89,295.03,294.62,295.01,8348.0,283.0425,283.1769,282.7834,283.1577,8348.0
2022-12-13 15:00:00,294.9,294.9,293.42,293.44,12536.0,283.0521,283.0521,281.6316,281.6508,12536.0
2022-12-13 15:05:00,293.59,293.99,293.3,293.9,12536.0,281.7948,282.1787,281.5164,282.0923,12536.0
2022-12-13 15:10:00,293.81,294.09,293.5,294.07,12042.0,282.0059,282.2747,281.7084,282.2555,12042.0
2022-12-13 15:15:00,293.92,294.93,293.89,294.76,14902.0,282.1115,283.0809,282.0827,282.9178,14902.0
2022-12-13 15:20:00,294.63,295.16,294.47,294.95,12127.0,282.793,283.3017,282.6394,283.1001,12127.0
2022-12-13 15:25:00,295.0,295.11,294.63,295.09,11681.0,283.1481,283.2537,282.793,283.2345,11681.0
2022-12-13 15:30:00,295.12,295.9,295.04,295.59,16743.0,283.2633,284.012,283.1865,283.7144,16743.0
2022-12-13 15:35:00,295.54,295.7,294.67,294.75,17061.0,283.6664,283.82,282.8314,282.9082,17061.0
2022-12-13 15:40:00,294.81,295.35,294.62,295.24,21935.0,282.9657,283.484,282.7834,283.3785,21935.0
2022-12-13 15:45:00,295.28,295.84,295.28,295.47,30939.0,283.4169,283.9544,283.4169,283.5992,30939.0
2022-12-13 15:50:00,295.54,296.19,295.46,295.96,49342.0,283.6664,284.2903,283.5896,284.0695,49342.0
2022-12-13 15:55:00,295.95,296.11,295.0,295.26,296555.0,284.0599,284.2135,283.1481,283.3977,296555.0
2022-12-14 09:30:00,294.05,295.86,293.82,295.02,36443.0,282.2363,283.9736,282.0155,283.1673,36443.0
2022-12-14 09:35:00,295.29,295.29,294.44,294.72,11054.0,283.4265,283.4265,282.6106,282.8794,11054.0
2022-12-14 09:40:00,294.96,295.1,294.17,294.63,14962.0,283.1097,283.2441,282.3515,282.793,14962.0
2022-12-14 09:45:00,294.5,295.86,294.5,295.82,11828.0,282.6682,283.9736,282.6682,283.9352,11828.0
2022-12-14 09:50:00,295.96,296.23,295.19,295.82,12846.0,284.0695,284.3287,283.3305,283.9352,12846.0
2022-12-14 09:55:00,295.71,296.18,295.47,296.08,19214.0,283.8296,284.2807,283.5992,284.1847,19214.0
2022-12-14 10:00:00,296.15,296.9,295.77,296.89,10932.0,284.2519,284.9718,283.8872,284.9622,10932.0
2022-12-14 10:05:00,296.63,297.29,296.63,296.94,5516.0,284.7126,285.3461,284.7126,285.0102,5516.0
2022-12-14 10:10:00,296.93,297.18,296.21,296.21,13514.0,285.0006,285.2405,284.3095,284.3095,13514.0
2022-12-14 10:15:00,296.24,296.93,296.21,296.76,10245.0,284.3383,285.0006,284.3095,284.8374,10245.0
2022-12-14 10:20:00,296.76,297.11,296.01,296.01,7886.0,284.8374,285.1733,284.1175,284.1175,7886.0
2022-12-14 10:25:00,295.9,296.77,295.9,296.45,11444.0,284.012,284.847,284.012,284.5399,11444.0
2022-12-14 10:30:00,296.39,296.47,296.1,296.42,11374.0,284.4823,284.5591,284.2039,284.5111,11374.0
2022-12-14 10:35:00,296.41,296.52,296.13,296.21,8114.0,284.5015,284.607,284.2327,284.3095,8114.0
2022-12-14 10:40:00,296.42,297.09,296.36,296.85,6886.0,284.5111,285.1541,284.4535,284.9238,6886.0
2022-12-14 10:45:00,296.76,296.78,296.42,296.54,4639.0,284.8374,284.8566,284.5111,284.6262,4639.0
2022-12-14 10:50:00,296.72,296.91,296.29,296.62,10172.0,284.799,284.9814,284.3863,284.703,10172.0
2022-12-14 10:55:00,296.55,296.58,295.87,296.28,9453.0,284.6358,284.6646,283.9832,284.3767,9453.0
2022-12-14 11:00:00,296.52,296.98,296.41,296.81,6686.0,284.607,285.0486,284.5015,284.8854,6686.0
2022-12-14 11:05:00,296.68,296.68,295.75,295.76,6814.0,284.7606,284.7606,283.868,283.8776,6814.0
2022-12-14 11:10:00,295.68,296.29,295.55,296.14,25858.0,283.8008,284.3863,283.676,284.2423,25858.0
2022-12-14 11:15:00,296.14,296.14,295.57,295.99,7859.0,284.2423,284.2423,283.6952,284.0983,7859.0
2022-12-14 11:20:00,295.89,296.16,295.79,296.16,10932.0,284.0024,284.2615,283.9064,284.2615,10932.0
2022-12-14 11:25:00,296.24,296.39,295.91,296.38,5167.0,284.3383,284.4823,284.0216,284.4727,5167.0
2022-12-14 11:30:00,296.42,296.47,296.1,296.27,5624.0,284.5111,284.5591,284.2039,284.3671,5624.0
2022-12-14 11:35:00,296.12,296.36,296.04,296.29,11261.0,284.2231,284.4535,284.1463,284.3863,11261.0
2022-12-14 11:40:00,296.5,296.66,296.14,296.2,61544.0,284.5878,284.7414,284.2423,284.2999,61544.0
2022-12-14 11:45:00,296.13,296.34,295.94,296.16,10406.0,284.2327,284.4343,284.0503,284.2615,10406.0
2022-12-14 11:50:00,296.08,296.22,295.97,296.17,5601.0,284.1847,284.3191,284.0791,284.2711,5601.0
2022-12-14 11:55:00,296.21,296.25,295.84,295.95,7450.0,284.3095,284.3479,283.9544,284.0599,7450.0
2022-12-14 12:00:00,295.85,295.85,295.6,295.71,5448.0,283.964,283.964,283.724,283.8296,5448.0
2022-12-14 12:05:00,295.62,296.09,295.47,296.03,9268.0,283.7432,284.1943,283.5992,284.1367,9268.0
2022-12-14 12:10:00,296.06,296.06,295.47,295.48,25924.0,284.1655,284.1655,283.5992,283.6088,25924.0
2022-12-14 12:15:00,295.63,295.63,295.25,295.6,5002.0,283.7528,283.7528,283.3881,283.724,5002.0
2022-12-14 12:20:00,295.46,295.87,295.39,295.51,6574.0,283.5896,283.9832,283.5224,283.6376,6574.0
2022-12-14 12:25:00,295.6,295.87,295.13,295.45,11382.0,283.724,283.9832,283.2729,283.58,11382.0
2022-12-14 12:30:00,295.25,295.59,295.0,295.03,9089.0,283.3881,283.7144,283.1481,283.1769,9089.0
2022-12-14 12:35:00,295.13,295.27,294.83,295.22,7621.0,283.2729,283.4073,282.9849,283.3593,7621.0
2022-12-14 12:40:00,295.22,295.56,295.16,295.21,6144.0,283.3593,283.6856,283.3017,283.3497,6144.0
2022-12-14 12:45:00,295.21,295.27,295.09,295.24,3720.0,283.3497,283.4073,283.2345,283.3785,3720.0
2022-12-14 12:50:00,295.09,295.4,295.05,295.28,3846.0,283.2345,283.532,283.1961,283.4169,3846.0
2022-12-14 12:55:00,295.39,295.47,295.08,295.08,6533.0,283.5224,283.5992,283.2249,283.2249,6533.0
2022-12-14 13:00:00,295.05,295.46,295.05,295.46,7104.0,283.1961,283.5896,283.1961,283.5896,7104.0
2022-12-14 13:05:00,295.44,295.6,295.3,295.3,7055.0,283.5704,283.724,283.4361,283.4361,7055.0
2022-12-14 13:10:00,295.47,295.66,295.3,295.3,4644.0,283.5992,283.7816,283.4361,283.4361,4644.0
2022-12-14 13:15:00,295.37,295.51,295.05,295.14,5609.0,283.5032,283.6376,283.1961,283.2825,5609.0
2022-12-14 13:20:00,295.17,295.51,295.17,295.3,8137.0,283.3113,283.6376,283.3113,283.4361,8137.0
2022-12-14 13:25:00,295.2,295.47,295.18,295.26,5428.0,283.3401,283.5992,283.3209,283.3977,5428.0
2022-12-14 13:30:00,295.17,295.43,295.16,295.26,8110.0,283.3113,283.5608,283.3017,283.3977,8110.0
2022-12-14 13:35:00,295.26,296.19,295.21,296.19,14135.0,283.3977,284.2903,283.3497,284.2903,14135.0
2022-12-14 13:40:00,296.24,296.45,295.98,296.25,14571.0,284.3383,284.5399,284.0887,284.3479,14571.0
2022-12-14 13:45:00,296.22,296.22,295.67,295.79,11098.0,284.3191,284.3191,283.7912,283.9064,11098.0
2022-12-14 13:50:00,295.69,296.0,295.49,295.96,25372.0,283.8104,284.1079,283.6184,284.0695,25372.0
2022-12-14 13:55:00,295.86,296.21,295.69,295.84,15761.0,283.9736,284.3095,283.8104,283.9544,15761.0
2022-12-14 14:00:00,295.64,295.79,291.26,292.65,44669.0,283.7624,283.9064,279.5584,280.8925,44669.0
2022-12-14 14:05:00,292.52,292.81,290.02,290.64,10583.0,280.7677,281.0461,278.3682,278.9633,10583.0
2022-12-14 14:10:00,290.73,291.92,290.28,291.44,12829.0,279.0497,280.1919,278.6177,279.7311,12829.0
2022-12-14 14:15:00,291.28,292.08,291.11,291.89,10028.0,279.5776,280.3454,279.4144,280.1631,10028.0
2022-12-14 14:20:00,291.89,291.89,290.96,291.07,12467.0,280.1631,280.1631,279.2704,279.376,12467.0
2022-12-14 14:25:00,291.07,291.55,290.92,291.12,8916.0,279.376,279.8367,279.232,279.424,8916.0
2022-12-14 14:30:00,290.95,291.11,287.85,287.86,13466.0,279.2608,279.4144,276.2854,276.295,13466.0
2022-12-14 14:35:00,288.1,289.35,287.87,289.25,10223.0,276.5253,277.7251,276.3046,277.6291,10223.0
2022-12-14 14:40:00,289.06,290.99,288.58,290.44,13648.0,277.4468,279.2992,276.986,278.7713,13648.0
2022-12-14 14:45:00,290.08,290.72,288.74,290.09,11884.0,278.4258,279.0401,277.1396,278.4354,11884.0
2022-12-14 14:50:00,290.19,290.53,289.33,290.25,12639.0,278.5314,278.8577,277.7059,278.5889,12639.0
2022-12-14 14:55:00,290.58,291.11,290.06,290.51,11106.0,278.9057,279.4144,278.4066,278.8385,11106.0
2022-12-14 15:00:00,290.48,292.5,290.24,292.5,6599.0,278.8097,280.7486,278.5793,280.7486,6599.0
2022-12-14 15:05:00,292.32,292.35,290.8,291.6,7808.0,280.5758,280.6046,279.1168,279.8847,7808.0
2022-12-14 15:10:00,291.62,294.49,291.62,293.31,9435.0,279.9039,282.6586,279.9039,281.526,9435.0
2022-12-14 15:15:00,293.55,293.55,291.81,292.64,13110.0,281.7564,281.7564,280.0863,280.8829,13110.0
2022-12-14 15:20:00,292.84,292.94,292.15,292.3,9720.0,281.0749,281.1709,280.4126,280.5566,9720.0
2022-12-14 15:25:00,292.36,292.39,290.4,290.55,11440.0,280.6142,280.643,278.7329,278.8769,11440.0
2022-12-14 15:30:00,290.01,290.29,289.22,289.81,13961.0,278.3586,278.6273,277.6003,278.1666,13961.0
2022-12-14 15:35:00,289.94,290.47,289.36,290.2,17422.0,278.2914,278.8001,277.7347,278.541,17422.0
2022-12-14 15:40:00,290.08,291.62,290.08,291.62,33781.0,278.4258,279.9039,278.4258,279.9039,33781.0
2022-12-14 15:45:00,291.5,291.86,290.9,291.65,31849.0,279.7887,280.1343,279.2128,279.9327,31849.0
2022-12-14 15:50:00,291.72,292.69,291.62,292.18,44164.0,279.9999,280.9309,279.9039,280.4414,44164.0
2022-12-14 15:55:00,292.11,292.11,291.31,291.31,100316.0,280.3742,280.3742,279.6064,279.6064,100316.0
2022-12-15 09:30:00,287.43,288.39,285.64,285.96,39568.0,275.8822,276.8037,274.1642,274.4713,39568.0
2022-12-15 09:35:00,285.96,286.49,285.04,285.5,10879.0,274.4713,274.98,273.5883,274.0298,10879.0
2022-12-15 09:40:00,285.46,285.88,285.28,285.88,10838.0,273.9914,274.3945,273.8186,274.3945,10838.0
2022-12-15 09:45:00,286.01,286.1,284.99,285.27,5507.0,274.5193,274.6057,273.5403,273.809,5507.0
2022-12-15 09:50:00,285.31,286.03,284.61,284.78,15162.0,273.8474,274.5385,273.1755,273.3387,15162.0
2022-12-15 09:55:00,284.89,285.09,284.5,285.09,12017.0,273.4443,273.6363,273.07,273.6363,12017.0
2022-12-15 10:00:00,284.96,285.29,284.23,284.42,10469.0,273.5115,273.8282,272.8108,272.9932,10469.0
2022-12-15 10:05:00,284.4,286.03,284.4,285.95,12676.0,272.974,274.5385,272.974,274.4617,12676.0
2022-12-15 10:10:00,285.95,286.1,285.38,285.69,27057.0,274.4617,274.6057,273.9146,274.2121,27057.0
2022-12-15 10:15:00,285.5,286.82,285.35,286.81,13045.0,274.0298,275.2967,273.8858,275.2872,13045.0
2022-12-15 10:20:00,286.93,287.06,286.52,287.0,22395.0,275.4023,275.5271,275.0088,275.4695,22395.0
2022-12-15 10:25:00,286.6,286.83,286.34,286.4,15011.0,275.0856,275.3063,274.836,274.8936,15011.0
2022-12-15 10:30:00,286.29,286.71,285.11,286.42,16425.0,274.788,275.1912,273.6555,274.9128,16425.0
2022-12-15 10:35:00,286.61,286.76,286.24,286.69,7562.0,275.0952,275.2392,274.7401,275.172,7562.0
2022-12-15 10:40:00,286.58,286.58,286.15,286.24,6757.0,275.0664,275.0664,274.6537,274.7401,6757.0
2022-12-15 10:45:00,286.46,286.6,285.69,285.72,9394.0,274.9512,275.0856,274.2121,274.2409,9394.0
2022-12-15 10:50:00,285.92,285.93,285.55,285.55,4824.0,274.4329,274.4425,274.0778,274.0778,4824.0
2022-12-15 10:55:00,285.57,285.57,284.92,285.23,6351.0,274.097,274.097,273.4731,273.7706,6351.0
2022-12-15 11:00:00,285.25,285.48,285.05,285.1,7350.0,273.7898,274.0106,273.5979,273.6459,7350.0
2022-12-15 11:05:00,285.0,285.0,284.03,284.07,9623.0,273.5499,273.5499,272.6188,272.6572,9623.0
2022-12-15 11:10:00,284.15,284.37,283.44,283.57,9753.0,272.734,272.9452,272.0525,272.1773,9753.0
2022-12-15 11:15:00,283.52,284.04,283.37,283.85,11845.0,272.1293,272.6284,271.9854,272.4461,11845.0
2022-12-15 11:20:00,283.81,283.86,283.53,283.54,10939.0,272.4077,272.4557,272.1389,272.1485,10939.0
2022-12-15 11:25:00,283.41,283.66,283.22,283.35,15152.0,272.0237,272.2637,271.8414,271.9662,15152.0
2022-12-15 11:30:00,283.35,283.37,282.87,283.05,10275.0,271.9662,271.9854,271.5054,271.6782,10275.0
2022-12-15 11:35:00,283.1,283.25,282.83,283.11,13659.0,271.7262,271.8702,271.4671,271.7358,13659.0
2022-12-15 11:40:00,283.11,283.12,282.29,282.46,7893.0,271.7358,271.7454,270.9487,271.1119,7893.0
2022-12-15 11:45:00,282.48,282.7,282.01,282.1,6774.0,271.1311,271.3423,270.68,270.7664,6774.0
2022-12-15 11:50:00,282.1,282.64,281.98,282.56,8910.0,270.7664,271.2847,270.6512,271.2079,8910.0
2022-12-15 11:55:00,282.5,282.68,282.2,282.26,9869.0,271.1503,271.3231,270.8624,270.92,9869.0
2022-12-15 12:00:00,282.34,282.77,282.13,282.13,5888.0,270.9967,271.4095,270.7952,270.7952,5888.0
2022-12-15 12:05:00,282.15,282.4,281.92,282.11,10127.0,270.8144,271.0543,270.5936,270.776,10127.0
2022-12-15 12:10:00,282.16,282.56,282.02,282.54,6945.0,270.824,271.2079,270.6896,271.1887,6945.0
2022-12-15 12:15:00,282.62,282.91,282.49,282.79,8002.0,271.2655,271.5438,271.1407,271.4287,8002.0
2022-12-15 12:20:00,282.71,282.71,281.87,281.9,8293.0,271.3519,271.3519,270.5456,270.5744,8293.0
2022-12-15 12:25:00,281.83,282.25,281.83,282.24,5755.0,270.5072,270.9104,270.5072,270.9008,5755.0
2022-12-15 12:30:00,282.19,282.58,282.01,282.5,12364.0,270.8528,271.2271,270.68,271.1503,12364.0
2022-12-15 12:35:00,282.58,282.61,282.3,282.43,11490.0,271.2271,271.2559,270.9583,271.0831,11490.0
2022-12-15 12:40:00,282.41,282.72,281.96,281.99,9742.0,271.0639,271.3615,270.632,270.6608,9742.0
2022-12-15 12:45:00,282.02,282.06,281.57,281.98,12488.0,270.6896,270.728,270.2577,270.6512,12488.0
2022-12-15 12:50:00,281.99,282.14,281.75,281.77,4639.0,270.6608,270.8048,270.4304,270.4496,4639.0
2022-12-15 12:55:00,281.68,281.68,281.02,281.1,7479.0,270.3633,270.3633,269.7298,269.8066,7479.0
2022-12-15 13:00:00,281.23,281.45,280.85,280.93,8031.0,269.9313,270.1425,269.5666,269.6434,8031.0
2022-12-15 13:05:00,280.88,280.88,280.33,280.53,8084.0,269.5954,269.5954,269.0675,269.2595,8084.0
2022-12-15 13:10:00,280.39,280.64,280.28,280.38,10969.0,269.1251,269.365,269.0195,269.1155,10969.0
2022-12-15 13:15:00,280.38,280.86,280.38,280.44,12512.0,269.1155,269.5762,269.1155,269.1731,12512.0
2022-12-15 13:20:00,280.38,280.46,280.06,280.11,8045.0,269.1155,269.1923,268.8083,268.8563,8045.0
2022-12-15 13:25:00,280.06,280.31,279.96,280.26,9670.0,268.8083,269.0483,268.7124,269.0003,9670.0
2022-12-15 13:30:00,280.2,280.23,279.89,280.1,9657.0,268.9427,268.9715,268.6452,268.8467,9657.0
2022-12-15 13:35:00,280.1,280.23,279.85,280.17,9422.0,268.8467,268.9715,268.6068,268.9139,9422.0
2022-12-15 13:40:00,280.17,280.38,280.15,280.25,18198.0,268.9139,269.1155,268.8947,268.9907,18198.0
2022-12-15 13:45:00,280.33,280.51,280.27,280.36,12610.0,269.0675,269.2403,269.0099,269.0963,12610.0
2022-12-15 13:50:00,280.26,280.28,279.52,279.57,11768.0,269.0003,269.0195,268.29,268.338,11768.0
2022-12-15 13:55:00,279.65,279.81,279.38,279.76,16909.0,268.4148,268.5684,268.1557,268.5204,16909.0
2022-12-15 14:00:00,279.79,279.86,279.54,279.54,11229.0,268.5492,268.6164,268.3092,268.3092,11229.0
2022-12-15 14:05:00,279.54,279.77,279.33,279.41,9409.0,268.3092,268.53,268.1077,268.1845,9409.0
2022-12-15 14:10:00,279.38,279.53,279.31,279.51,9879.0,268.1557,268.2996,268.0885,268.2804,9879.0
2022-12-15 14:15:00,279.54,279.59,279.28,279.45,10027.0,268.3092,268.3572,268.0597,268.2228,10027.0
2022-12-15 14:20:00,279.48,279.76,279.37,279.6,13729.0,268.2516,268.5204,268.1461,268.3668,13729.0
2022-12-15 14:25:00,279.62,279.81,279.55,279.76,13766.0,268.386,268.5684,268.3188,268.5204,13766.0
2022-12-15 14:30:00,279.8,280.28,279.8,280.22,14471.0,268.5588,269.0195,268.5588,268.9619,14471.0
2022-12-15 14:35:00,280.22,280.83,279.88,280.63,13218.0,268.9619,269.5474,268.6356,269.3554,13218.0
2022-12-15 14:40:00,280.7,281.08,280.65,281.08,15792.0,269.4226,269.7874,269.3746,269.7874,15792.0
2022-12-15 14:45:00,281.12,281.14,280.32,280.53,9173.0,269.8258,269.8449,269.0579,269.2595,9173.0
2022-12-15 14:50:00,280.5,281.0,280.34,280.95,8288.0,269.2307,269.7106,269.0771,269.6626,8288.0
2022-12-15 14:55:00,280.96,281.27,280.79,281.21,15365.0,269.6722,269.9697,269.509,269.9121,15365.0
2022-12-15 15:00:00,281.24,281.64,281.24,281.26,7919.0,269.9409,270.3249,269.9409,269.9601,7919.0
2022-12-15 15:05:00,281.32,281.64,281.13,281.64,9890.0,270.0177,270.3249,269.8354,270.3249,9890.0
2022-12-15 15:10:00,281.57,281.62,280.8,280.85,10859.0,270.2577,270.3057,269.5186,269.5666,10859.0
2022-12-15 15:15:00,280.82,280.97,280.63,280.72,12581.0,269.5378,269.6818,269.3554,269.4418,12581.0
2022-12-15 15:20:00,280.72,280.92,280.6,280.79,13440.0,269.4418,269.6338,269.3266,269.509,13440.0
2022-12-15 15:25:00,280.74,281.76,280.64,281.66,17064.0,269.461,270.44,269.365,270.3441,17064.0
2022-12-15 15:30:00,281.66,282.19,281.43,282.19,24234.0,270.3441,270.8528,270.1233,270.8528,24234.0
2022-12-15 15:35:00,282.2,282.2,281.37,281.37,37175.0,270.8624,270.8624,270.0657,270.0657,37175.0
2022-12-15 15:40:00,281.35,281.42,280.25,280.25,25062.0,270.0465,270.1137,268.9907,268.9907,25062.0
2022-12-15 15:45:00,280.23,280.3,279.63,279.63,118588.0,268.9715,269.0387,268.3956,268.3956,118588.0
2022-12-15 15:50:00,279.69,280.57,279.55,280.23,73118.0,268.4532,269.2978,268.3188,268.9715,73118.0
2022-12-15 15:55:00,280.19,281.64,279.96,281.36,199268.0,268.9331,270.3249,268.7124,270.0561,199268.0
2022-12-16 09:30:00,274.67,275.0,272.55,273.0,501470.0,263.6349,263.9516,261.6001,262.032,501470.0
2022-12-16 09:35:00,272.96,273.25,269.61,270.33,48329.0,261.9936,262.2719,258.7782,259.4693,48329.0
2022-12-16 09:40:00,270.2,271.49,268.51,269.26,66316.0,259.3445,260.5826,257.7224,258.4422,66316.0
2022-12-16 09:45:00,268.98,270.6,268.26,269.78,43470.0,258.1735,259.7284,257.4824,258.9413,43470.0
2022-12-16 09:50:00,270.17,271.04,269.4,270.2,43837.0,259.3157,260.1507,258.5766,259.3445,43837.0
2022-12-16 09:55:00,270.01,270.4,268.65,268.65,45129.0,259.1621,259.5364,257.8567,257.8567,45129.0
2022-12-16 10:00:00,268.66,268.66,267.0,267.52,61605.0,257.8663,257.8663,256.273,256.7721,61605.0
2022-12-16 10:05:00,267.45,267.77,266.86,267.37,32307.0,256.705,257.0121,256.1387,256.6282,32307.0
2022-12-16 10:10:00,267.38,268.08,267.31,268.07,20166.0,256.6378,257.3096,256.5706,257.3,20166.0
2022-12-16 10:15:00,268.16,268.35,267.65,268.07,23580.0,257.3864,257.5688,256.8969,257.3,23580.0
2022-12-16 10:20:00,268.2,268.2,267.28,267.29,15033.0,257.4248,257.4248,256.5418,256.5514,15033.0
2022-12-16 10:25:00,267.2,267.71,266.73,267.41,20775.0,256.465,256.9545,256.0139,256.6666,20775.0
2022-12-16 10:30:00,267.35,267.35,265.95,266.0,17893.0,256.609,256.609,255.2652,255.3132,17893.0
2022-12-16 10:35:00,266.0,266.34,265.6,266.29,27554.0,255.3132,255.6396,254.9293,255.5916,27554.0
2022-12-16 10:40:00,266.33,266.55,265.65,265.67,35674.0,255.63,255.8411,254.9773,254.9965,35674.0
2022-12-16 10:45:00,265.64,266.07,265.45,265.96,20150.0,254.9677,255.3804,254.7853,255.2748,20150.0
2022-12-16 10:50:00,265.9,266.17,265.1,265.38,43015.0,255.2172,255.4764,254.4494,254.7181,43015.0
2022-12-16 10:55:00,265.41,265.51,264.27,264.75,24686.0,254.7469,254.8429,253.6527,254.1134,24686.0
2022-12-16 11:00:00,264.75,265.46,264.74,265.41,20264.0,254.1134,254.7949,254.1038,254.7469,20264.0
2022-12-16 11:05:00,265.37,266.0,265.36,265.42,25729.0,254.7085,255.3132,254.6989,254.7565,25729.0
2022-12-16 11:10:00,265.4,266.63,265.21,266.63,32308.0,254.7373,255.9179,254.555,255.9179,32308.0
2022-12-16 11:15:00,266.59,267.11,266.17,266.64,26740.0,255.8795,256.3786,255.4764,255.9275,26740.0
2022-12-16 11:20:00,266.76,266.8,265.36,265.57,22031.0,256.0427,256.0811,254.6989,254.9005,22031.0
2022-12-16 11:25:00,265.55,265.81,264.5,265.32,55064.0,254.8813,255.1308,253.8735,254.6605,55064.0
2022-12-16 11:30:00,265.32,265.57,264.89,265.57,30217.0,254.6605,254.9005,254.2478,254.9005,30217.0
2022-12-16 11:35:00,265.56,265.71,265.28,265.37,29875.0,254.8909,255.0349,254.6221,254.7085,29875.0
2022-12-16 11:40:00,265.35,265.51,264.5,264.74,20817.0,254.6893,254.8429,253.8735,254.1038,20817.0
2022-12-16 11:45:00,264.85,265.7,264.71,264.71,34836.0,254.2094,255.0253,254.075,254.075,34836.0
2022-12-16 11:50:00,264.75,265.04,264.73,264.83,15289.0,254.1134,254.3918,254.0942,254.1902,15289.0
2022-12-16 11:55:00,264.76,264.99,264.22,264.35,16912.0,254.123,254.3438,253.6047,253.7295,16912.0
2022-12-16 12:00:00,264.46,264.69,264.27,264.69,7862.0,253.8351,254.0558,253.6527,254.0558,7862.0
2022-12-16 12:05:00,264.72,265.56,264.72,265.33,13231.0,254.0846,254.8909,254.0846,254.6701,13231.0
2022-12-16 12:10:00,265.3,265.63,265.22,265.22,8370.0,254.6413,254.9581,254.5645,254.5645,8370.0
2022-12-16 12:15:00,265.39,266.57,265.34,266.57,16362.0,254.7277,255.8603,254.6797,255.8603,16362.0
2022-12-16 12:20:00,266.57,266.79,266.38,266.79,14722.0,255.8603,256.0715,255.6779,256.0715,14722.0
2022-12-16 12:25:00,266.71,266.79,266.52,266.53,16368.0,255.9947,256.0715,255.8123,255.8219,16368.0
2022-12-16 12:30:00,266.62,266.8,266.1,266.62,12963.0,255.9083,256.0811,255.4092,255.9083,12963.0
2022-12-16 12:35:00,266.52,266.73,266.42,266.55,9606.0,255.8123,256.0139,255.7163,255.8411,9606.0
2022-12-16 12:40:00,266.54,266.54,265.43,265.46,19502.0,255.8315,255.8315,254.7661,254.7949,19502.0
2022-12-16 12:45:00,265.43,265.63,265.36,265.46,14512.0,254.7661,254.9581,254.6989,254.7949,14512.0
2022-12-16 12:50:00,265.59,265.59,264.8,264.94,13926.0,254.9197,254.9197,254.1614,254.2958,13926.0
2022-12-16 12:55:00,264.94,265.14,264.55,264.61,17362.0,254.2958,254.4878,253.9215,253.9791,17362.0
2022-12-16 13:00:00,264.68,264.81,264.2,264.23,20337.0,254.0462,254.171,253.5855,253.6143,20337.0
2022-12-16 13:05:00,264.21,264.6,263.83,264.16,34791.0,253.5951,253.9695,253.2304,253.5471,34791.0
2022-12-16 13:10:00,264.16,264.4,263.97,264.09,14332.0,253.5471,253.7775,253.3648,253.4799,14332.0
2022-12-16 13:15:00,264.09,264.34,263.83,263.88,18826.0,253.4799,253.7199,253.2304,253.2784,18826.0
2022-12-16 13:20:00,263.83,263.88,263.39,263.71,14596.0,253.2304,253.2784,252.8081,253.1152,14596.0
2022-12-16 13:25:00,263.6,264.15,263.24,264.0,30282.0,253.0096,253.5375,252.6641,253.3936,30282.0
2022-12-16 13:30:00,264.08,264.11,263.38,263.57,28242.0,253.4703,253.4991,252.7985,252.9808,28242.0
2022-12-16 13:35:00,263.49,264.23,263.49,263.85,16885.0,252.9041,253.6143,252.9041,253.2496,16885.0
2022-12-16 13:40:00,263.85,264.25,263.66,264.05,21740.0,253.2496,253.6335,253.0672,253.4416,21740.0
2022-12-16 13:45:00,264.03,264.58,263.98,264.51,37389.0,253.4224,253.9503,253.3744,253.8831,37389.0
2022-12-16 13:50:00,264.55,265.26,264.55,265.05,46466.0,253.9215,254.6029,253.9215,254.4014,46466.0
2022-12-16 13:55:00,264.97,265.05,264.73,264.78,18484.0,254.3246,254.4014,254.0942,254.1422,18484.0
2022-12-16 14:00:00,264.79,265.11,264.61,264.9,22080.0,254.1518,254.459,253.9791,254.2574,22080.0
2022-12-16 14:05:00,264.85,265.04,264.65,264.66,18452.0,254.2094,254.3918,254.0174,254.027,18452.0
2022-12-16 14:10:00,264.65,265.3,264.65,265.05,31882.0,254.0174,254.6413,254.0174,254.4014,31882.0
2022-12-16 14:15:00,265.09,265.2,264.57,264.73,18164.0,254.4398,254.5454,253.9407,254.0942,18164.0
2022-12-16 14:20:00,264.8,264.86,264.0,264.14,14681.0,254.1614,254.219,253.3936,253.5279,14681.0
2022-12-16 14:25:00,264.12,264.31,263.87,263.98,24105.0,253.5087,253.6911,253.2688,253.3744,24105.0
2022-12-16 14:30:00,263.92,263.97,263.27,263.36,26691.0,253.3168,253.3648,252.6929,252.7793,26691.0
2022-12-16 14:35:00,263.41,263.98,263.41,263.86,21720.0,252.8273,253.3744,252.8273,253.2592,21720.0
2022-12-16 14:40:00,263.82,264.62,263.81,264.39,20532.0,253.2208,253.9887,253.2112,253.7679,20532.0
2022-12-16 14:45:00,264.41,264.73,264.4,264.67,13864.0,253.7871,254.0942,253.7775,254.0366,13864.0
2022-12-16 14:50:00,264.7,265.48,264.7,265.44,22746.0,254.0654,254.8141,254.0654,254.7757,22746.0
2022-12-16 14:55:00,265.47,265.89,265.19,265.56,19713.0,254.8045,255.2076,254.5358,254.8909,19713.0
2022-12-16 15:00:00,265.5,265.7,264.7,264.72,22751.0,254.8333,255.0253,254.0654,254.0846,22751.0
2022-12-16 15:05:00,264.69,264.89,264.49,264.84,20039.0,254.0558,254.2478,253.8639,254.1998,20039.0
2022-12-16 15:10:00,264.91,266.12,264.82,266.11,17656.0,254.267,255.4284,254.1806,255.4188,17656.0
2022-12-16 15:15:00,266.15,266.74,265.63,265.63,13685.0,255.4572,256.0235,254.9581,254.9581,13685.0
2022-12-16 15:20:00,265.51,265.75,265.37,265.63,20781.0,254.8429,255.0733,254.7085,254.9581,20781.0
2022-12-16 15:25:00,265.66,265.73,265.25,265.52,20097.0,254.9869,255.0541,254.5933,254.8525,20097.0
2022-12-16 15:30:00,265.51,266.16,265.51,265.87,33811.0,254.8429,255.4668,254.8429,255.1884,33811.0
2022-12-16 15:35:00,265.82,266.64,265.57,266.28,50937.0,255.1404,255.9275,254.9005,255.582,50937.0
2022-12-16 15:40:00,266.27,266.75,266.17,266.25,32741.0,255.5724,256.0331,255.4764,255.5532,32741.0
2022-12-16 15:45:00,266.16,266.18,265.36,265.55,65745.0,255.4668,255.486,254.6989,254.8813,65745.0
2022-12-16 15:50:00,265.43,265.61,264.4,264.82,129931.0,254.7661,254.9389,253.7775,254.1806,129931.0
2022-12-16 15:55:00,264.81,265.19,264.25,264.25,187802.0,254.171,254.5358,253.6335,253.6335,187802.0
2022-12-19 09:30:00,263.16,264.26,260.46,260.46,64407.0,252.5873,253.6431,249.9958,249.9958,64407.0
2022-12-19 09:35:00,260.3,260.6,259.29,259.57,22118.0,249.8422,250.1302,248.8728,249.1415,22118.0
2022-12-19 09:40:00,259.53,260.28,259.22,259.55,18455.0,249.1031,249.823,248.8056,249.1223,18455.0
2022-12-19 09:45:00,259.55,259.72,258.56,259.16,26224.0,249.1223,249.2855,248.1721,248.748,26224.0
2022-12-19 09:50:00,259.16,260.0,259.04,259.91,22274.0,248.748,249.5543,248.6328,249.4679,22274.0
2022-12-19 09:55:00,259.91,261.09,259.62,260.71,31726.0,249.4679,250.6005,249.1895,250.2357,31726.0
2022-12-19 10:00:00,260.71,261.02,260.42,260.9,21283.0,250.2357,250.5333,249.9574,250.4181,21283.0
2022-12-19 10:05:00,260.86,261.58,260.85,261.33,32184.0,250.3797,251.0708,250.3701,250.8308,32184.0
2022-12-19 10:10:00,261.36,262.15,261.35,261.84,21614.0,250.8596,251.6179,250.85,251.3203,21614.0
2022-12-19 10:15:00,261.97,262.23,261.72,261.75,26789.0,251.4451,251.6947,251.2052,251.234,26789.0
2022-12-19 10:20:00,261.69,262.37,261.64,262.21,41949.0,251.1764,251.8291,251.1284,251.6755,41949.0
2022-12-19 10:25:00,262.21,262.31,261.23,261.34,15023.0,251.6755,251.7715,250.7349,250.8404,15023.0
2022-12-19 10:30:00,261.28,261.29,260.14,260.24,17372.0,250.7828,250.7924,249.6886,249.7846,17372.0
2022-12-19 10:35:00,260.3,260.93,259.86,259.92,24786.0,249.8422,250.4469,249.4199,249.4775,24786.0
2022-12-19 10:40:00,259.96,260.15,259.36,259.36,18105.0,249.5159,249.6982,248.94,248.94,18105.0
2022-12-19 10:45:00,259.4,259.84,259.29,259.6,36578.0,248.9784,249.4007,248.8728,249.1703,36578.0
2022-12-19 10:50:00,259.53,259.55,257.87,257.87,30689.0,249.1031,249.1223,247.5098,247.5098,30689.0
2022-12-19 10:55:00,257.82,257.87,257.1,257.12,34744.0,247.4619,247.5098,246.7708,246.79,34744.0
2022-12-19 11:00:00,257.18,257.26,256.62,256.94,21241.0,246.8476,246.9243,246.3101,246.6172,21241.0
2022-12-19 11:05:00,256.95,257.18,256.39,256.66,24117.0,246.6268,246.8476,246.0893,246.3485,24117.0
2022-12-19 11:10:00,256.64,256.74,255.98,256.09,19258.0,246.3293,246.4252,245.6958,245.8014,19258.0
2022-12-19 11:15:00,256.1,257.18,256.04,257.16,32161.0,245.811,246.8476,245.7534,246.8284,32161.0
2022-12-19 11:20:00,257.12,258.36,257.11,258.36,32706.0,246.79,247.9802,246.7804,247.9802,32706.0
2022-12-19 11:25:00,258.57,258.63,257.61,258.23,19755.0,248.1817,248.2393,247.2603,247.8554,19755.0
2022-12-19 11:30:00,258.26,258.28,257.56,257.93,17831.0,247.8842,247.9034,247.2123,247.5674,17831.0
2022-12-19 11:35:00,257.94,258.24,257.48,257.94,27186.0,247.577,247.865,247.1355,247.577,27186.0
2022-12-19 11:40:00,257.94,257.94,256.63,256.7,23122.0,247.577,247.577,246.3197,246.3868,23122.0
2022-12-19 11:45:00,256.71,256.99,256.29,256.52,23497.0,246.3964,246.6652,245.9933,246.2141,23497.0
2022-12-19 11:50:00,256.56,256.62,256.12,256.51,19585.0,246.2525,246.3101,245.8301,246.2045,19585.0
2022-12-19 11:55:00,256.57,256.65,255.99,256.04,10620.0,246.2621,246.3389,245.7054,245.7534,10620.0
2022-12-19 12:00:00,256.02,256.62,256.01,256.4,16512.0,245.7342,246.3101,245.7246,246.0989,16512.0
2022-12-19 12:05:00,256.36,256.43,255.96,255.97,13280.0,246.0605,246.1277,245.6766,245.6862,13280.0
2022-12-19 12:10:00,255.88,255.93,255.62,255.88,14778.0,245.5998,245.6478,245.3502,245.5998,14778.0
2022-12-19 12:15:00,255.87,256.35,255.73,255.73,19319.0,245.5902,246.0509,245.4558,245.4558,19319.0
2022-12-19 12:20:00,255.74,255.91,255.46,255.66,19234.0,245.4654,245.6286,245.1967,245.3886,19234.0
2022-12-19 12:25:00,255.58,255.7,255.36,255.4,14451.0,245.3118,245.427,245.1007,245.1391,14451.0
2022-12-19 12:30:00,255.43,255.45,255.06,255.28,19346.0,245.1679,245.1871,244.8127,245.0239,19346.0
2022-12-19 12:35:00,255.22,255.8,255.22,255.55,15342.0,244.9663,245.523,244.9663,245.283,15342.0
2022-12-19 12:40:00,255.55,255.71,255.45,255.52,11363.0,245.283,245.4366,245.1871,245.2543,11363.0
2022-12-19 12:45:00,255.52,256.2,255.42,255.89,26460.0,245.2543,245.9069,245.1583,245.6094,26460.0
2022-12-19 12:50:00,255.92,256.54,255.89,256.38,59950.0,245.6382,246.2333,245.6094,246.0797,59950.0
2022-12-19 12:55:00,256.39,256.86,256.32,256.57,18517.0,246.0893,246.5404,246.0221,246.2621,18517.0
2022-12-19 13:00:00,256.54,256.92,256.53,256.82,14489.0,246.2333,246.598,246.2237,246.502,14489.0
2022-12-19 13:05:00,256.87,256.92,256.31,256.44,16241.0,246.55,246.598,246.0125,246.1373,16241.0
2022-12-19 13:10:00,256.38,257.03,256.28,256.99,11468.0,246.0797,246.7036,245.9837,246.6652,11468.0
2022-12-19 13:15:00,257.05,257.23,256.92,257.23,19227.0,246.7228,246.8956,246.598,246.8956,19227.0
2022-12-19 13:20:00,257.25,257.88,257.13,257.4,16664.0,246.9148,247.5194,246.7996,247.0587,16664.0
2022-12-19 13:25:00,257.51,257.55,256.69,256.75,13461.0,247.1643,247.2027,246.3772,246.4348,13461.0
2022-12-19 13:30:00,256.71,256.86,256.48,256.48,16550.0,246.3964,246.5404,246.1757,246.1757,16550.0
2022-12-19 13:35:00,256.53,256.82,256.36,256.79,18774.0,246.2237,246.502,246.0605,246.4732,18774.0
2022-12-19 13:40:00,256.79,256.91,256.52,256.56,18668.0,246.4732,246.5884,246.2141,246.2525,18668.0
2022-12-19 13:45:00,256.57,256.57,255.95,256.19,23845.0,246.2621,246.2621,245.667,245.8973,23845.0
2022-12-19 13:50:00,256.19,256.44,256.16,256.37,25475.0,245.8973,246.1373,245.8685,246.0701,25475.0
2022-12-19 13:55:00,256.37,256.74,256.31,256.36,20723.0,246.0701,246.4252,246.0125,246.0605,20723.0
2022-12-19 14:00:00,256.3,256.3,255.4,255.47,22636.0,246.0029,246.0029,245.1391,245.2063,22636.0
2022-12-19 14:05:00,255.53,256.11,255.53,256.04,15357.0,245.2639,245.8206,245.2639,245.7534,15357.0
2022-12-19 14:10:00,256.08,256.09,255.52,255.52,17808.0,245.7918,245.8014,245.2543,245.2543,17808.0
2022-12-19 14:15:00,255.52,255.52,254.95,254.97,22748.0,245.2543,245.2543,244.7072,244.7264,22748.0
2022-12-19 14:20:00,254.94,255.24,254.44,254.44,21575.0,244.6976,244.9855,244.2176,244.2176,21575.0
2022-12-19 14:25:00,254.43,254.83,254.35,254.63,27546.0,244.208,244.592,244.1313,244.4,27546.0
2022-12-19 14:30:00,254.64,254.91,254.53,254.86,32752.0,244.4096,244.6688,244.304,244.6208,32752.0
2022-12-19 14:35:00,254.83,254.86,254.42,254.78,25160.0,244.592,244.6208,244.1984,244.544,25160.0
2022-12-19 14:40:00,254.83,254.83,254.36,254.67,19046.0,244.592,244.592,244.1409,244.4384,19046.0
2022-12-19 14:45:00,254.7,255.13,254.52,254.58,21130.0,244.4672,244.8799,244.2944,244.352,21130.0
2022-12-19 14:50:00,254.61,254.63,254.16,254.56,28902.0,244.3808,244.4,243.9489,244.3328,28902.0
2022-12-19 14:55:00,254.56,255.17,254.55,255.17,29904.0,244.3328,244.9183,244.3232,244.9183,29904.0
2022-12-19 15:00:00,255.08,255.13,254.61,254.9,20522.0,244.8319,244.8799,244.3808,244.6592,20522.0
2022-12-19 15:05:00,254.84,255.83,254.71,255.78,32992.0,244.6016,245.5518,244.4768,245.5038,32992.0
2022-12-19 15:10:00,255.72,255.95,255.43,255.46,25206.0,245.4462,245.667,245.1679,245.1967,25206.0
2022-12-19 15:15:00,255.46,255.88,255.45,255.8,36091.0,245.1967,245.5998,245.1871,245.523,36091.0
2022-12-19 15:20:00,255.78,256.07,255.6,255.74,34016.0,245.5038,245.7822,245.331,245.4654,34016.0
2022-12-19 15:25:00,255.74,256.28,255.73,255.84,30716.0,245.4654,245.9837,245.4558,245.5614,30716.0
2022-12-19 15:30:00,255.82,256.17,255.79,255.88,32021.0,245.5422,245.8781,245.5134,245.5998,32021.0
2022-12-19 15:35:00,255.9,255.91,254.81,254.86,47012.0,245.619,245.6286,244.5728,244.6208,47012.0
2022-12-19 15:40:00,254.85,255.16,254.6,254.96,43985.0,244.6112,244.9087,244.3712,244.7168,43985.0
2022-12-19 15:45:00,254.93,255.43,254.88,255.16,63662.0,244.688,245.1679,244.64,244.9087,63662.0
2022-12-19 15:50:00,255.16,255.47,255.08,255.42,120476.0,244.9087,245.2063,244.8319,245.1583,120476.0
2022-12-19 15:55:00,255.38,255.83,255.23,255.34,226437.0,245.1199,245.5518,244.9759,245.0815,226437.0
2022-12-20 09:30:00,253.74,256.81,253.5,256.8,76354.0,243.5458,246.4924,243.3154,246.4828,76354.0
2022-12-20 09:35:00,256.9,257.98,256.29,257.6,25992.0,246.5788,247.6154,245.9933,247.2507,25992.0
2022-12-20 09:40:00,257.54,258.18,256.8,257.08,28553.0,247.1931,247.8074,246.4828,246.7516,28553.0
2022-12-20 09:45:00,256.93,257.49,256.49,256.95,24208.0,246.6076,247.1451,246.1853,246.6268,24208.0
2022-12-20 09:50:00,256.91,257.95,256.63,257.7,15626.0,246.5884,247.5866,246.3197,247.3467,15626.0
2022-12-20 09:55:00,257.68,259.05,257.6,258.74,17127.0,247.3275,248.6424,247.2507,248.3449,17127.0
2022-12-20 10:00:00,258.8,259.42,258.36,258.79,28034.0,248.4025,248.9976,247.9802,248.3929,28034.0
2022-12-20 10:05:00,258.8,259.32,258.78,258.84,27344.0,248.4025,248.9016,248.3833,248.4409,27344.0
2022-12-20 10:10:00,258.75,259.74,258.52,259.6,17705.0,248.3545,249.3047,248.1337,249.1703,17705.0
2022-12-20 10:15:00,259.58,260.13,259.37,260.11,17261.0,249.1511,249.679,248.9496,249.6598,17261.0
2022-12-20 10:20:00,260.17,261.17,260.17,260.91,19058.0,249.7174,250.6773,249.7174,250.4277,19058.0
2022-12-20 10:25:00,260.9,261.04,260.5,260.93,11247.0,250.4181,250.5525,250.0342,250.4469,11247.0
2022-12-20 10:30:00,260.91,261.57,260.9,260.99,10623.0,250.4277,251.0612,250.4181,250.5045,10623.0
2022-12-20 10:35:00,261.03,261.24,260.79,260.82,8423.0,250.5429,250.7444,250.3125,250.3413,8423.0
2022-12-20 10:40:00,260.88,260.96,260.44,260.44,10099.0,250.3989,250.4757,249.9766,249.9766,10099.0
2022-12-20 10:45:00,260.39,260.75,259.87,260.29,18023.0,249.9286,250.2741,249.4295,249.8326,18023.0
2022-12-20 10:50:00,260.21,260.35,260.0,260.23,8583.0,249.7558,249.8902,249.5543,249.775,8583.0
2022-12-20 10:55:00,260.3,260.59,259.72,259.94,13185.0,249.8422,250.1206,249.2855,249.4967,13185.0
2022-12-20 11:00:00,259.82,259.98,259.47,259.89,20453.0,249.3815,249.5351,249.0456,249.4487,20453.0
2022-12-20 11:05:00,259.82,260.37,259.81,260.21,32487.0,249.3815,249.9094,249.3719,249.7558,32487.0
2022-12-20 11:10:00,260.21,260.21,259.62,259.79,26580.0,249.7558,249.7558,249.1895,249.3527,26580.0
2022-12-20 11:15:00,259.75,259.9,258.85,259.41,27745.0,249.3143,249.4583,248.4505,248.988,27745.0
2022-12-20 11:20:00,259.47,259.47,259.06,259.13,13543.0,249.0456,249.0456,248.652,248.7192,13543.0
2022-12-20 11:25:00,259.07,259.7,258.42,258.62,21993.0,248.6616,249.2663,248.0377,248.2297,21993.0
2022-12-20 11:30:00,258.74,259.31,258.73,259.31,6873.0,248.3449,248.892,248.3353,248.892,6873.0
2022-12-20 11:35:00,259.41,259.51,258.9,258.99,6664.0,248.988,249.084,248.4985,248.5848,6664.0
2022-12-20 11:40:00,258.97,259.23,258.51,258.6,10107.0,248.5656,248.8152,248.1241,248.2105,10107.0
2022-12-20 11:45:00,258.59,258.94,258.51,258.85,7348.0,248.2009,248.5369,248.1241,248.4505,7348.0
2022-12-20 11:50:00,258.87,259.4,258.87,259.24,10319.0,248.4697,248.9784,248.4697,248.8248,10319.0
2022-12-20 11:55:00,259.2,259.52,258.96,259.42,8181.0,248.7864,249.0936,248.5561,248.9976,8181.0
2022-12-20 12:00:00,259.51,259.87,259.49,259.87,4095.0,249.084,249.4295,249.0648,249.4295,4095.0
2022-12-20 12:05:00,260.0,260.16,259.82,259.97,7195.0,249.5543,249.7078,249.3815,249.5255,7195.0
2022-12-20 12:10:00,259.92,260.29,259.65,259.78,8026.0,249.4775,249.8326,249.2183,249.3431,8026.0
2022-12-20 12:15:00,259.81,259.82,259.32,259.4,19973.0,249.3719,249.3815,248.9016,248.9784,19973.0
2022-12-20 12:20:00,259.39,259.97,259.35,259.96,7023.0,248.9688,249.5255,248.9304,249.5159,7023.0
2022-12-20 12:25:00,259.9,260.28,259.7,259.72,13397.0,249.4583,249.823,249.2663,249.2855,13397.0
2022-12-20 12:30:00,259.69,259.69,258.99,259.05,5770.0,249.2567,249.2567,248.5848,248.6424,5770.0
2022-12-20 12:35:00,258.93,259.1,258.82,259.03,5530.0,248.5273,248.6904,248.4217,248.6232,5530.0
2022-12-20 12:40:00,258.97,259.34,258.97,259.02,8420.0,248.5656,248.9208,248.5656,248.6136,8420.0
2022-12-20 12:45:00,259.02,259.88,259.02,259.76,12744.0,248.6136,249.4391,248.6136,249.3239,12744.0
2022-12-20 12:50:00,259.88,259.89,259.55,259.7,12500.0,249.4391,249.4487,249.1223,249.2663,12500.0
2022-12-20 12:55:00,259.91,260.38,259.78,260.38,14253.0,249.4679,249.919,249.3431,249.919,14253.0
2022-12-20 13:00:00,260.39,260.7,260.39,260.45,12643.0,249.9286,250.2261,249.9286,249.9862,12643.0
2022-12-20 13:05:00,260.45,260.45,259.88,259.95,9706.0,249.9862,249.9862,249.4391,249.5063,9706.0
2022-12-20 13:10:00,259.96,259.96,259.44,259.53,4686.0,249.5159,249.5159,249.0168,249.1031,4686.0
2022-12-20 13:15:00,259.53,259.93,259.52,259.74,6998.0,249.1031,249.4871,249.0936,249.3047,6998.0
2022-12-20 13:20:00,259.68,260.0,259.59,259.86,4269.0,249.2471,249.5543,249.1607,249.4199,4269.0
2022-12-20 13:25:00,259.93,260.26,259.92,260.26,5028.0,249.4871,249.8038,249.4775,249.8038,5028.0
2022-12-20 13:30:00,260.22,260.5,260.21,260.39,6483.0,249.7654,250.0342,249.7558,249.9286,6483.0
2022-12-20 13:35:00,260.46,260.73,260.36,260.67,8540.0,249.9958,250.2549,249.8998,250.1973,8540.0
2022-12-20 13:40:00,260.65,260.72,260.32,260.4,5261.0,250.1782,250.2453,249.8614,249.9382,5261.0
2022-12-20 13:45:00,260.44,260.44,259.98,259.99,5619.0,249.9766,249.9766,249.5351,249.5447,5619.0
2022-12-20 13:50:00,259.99,260.1,259.93,259.93,9133.0,249.5447,249.6502,249.4871,249.4871,9133.0
2022-12-20 13:55:00,259.99,260.11,259.76,259.85,12629.0,249.5447,249.6598,249.3239,249.4103,12629.0
2022-12-20 14:00:00,259.88,260.61,259.54,260.44,13740.0,249.4391,250.1398,249.1127,249.9766,13740.0
2022-12-20 14:05:00,260.34,260.65,260.22,260.54,8915.0,249.8806,250.1782,249.7654,250.0726,8915.0
2022-12-20 14:10:00,260.57,260.8,260.53,260.69,10009.0,250.1014,250.3221,250.063,250.2165,10009.0
2022-12-20 14:15:00,260.65,260.75,260.47,260.66,7076.0,250.1782,250.2741,250.0054,250.1878,7076.0
2022-12-20 14:20:00,260.66,260.81,260.41,260.6,10973.0,250.1878,250.3317,249.9478,250.1302,10973.0
2022-12-20 14:25:00,260.63,260.8,260.57,260.8,9079.0,250.159,250.3221,250.1014,250.3221,9079.0
2022-12-20 14:30:00,260.93,261.25,260.74,261.09,12902.0,250.4469,250.754,250.2645,250.6005,12902.0
2022-12-20 14:35:00,261.08,261.25,260.8,261.25,17882.0,250.5909,250.754,250.3221,250.754,17882.0
2022-12-20 14:40:00,261.21,261.23,260.65,260.77,8515.0,250.7157,250.7349,250.1782,250.2933,8515.0
2022-12-20 14:45:00,260.84,260.96,260.66,260.84,10247.0,250.3605,250.4757,250.1878,250.3605,10247.0
2022-12-20 14:50:00,260.8,261.12,260.66,261.1,9236.0,250.3221,250.6293,250.1878,250.6101,9236.0
2022-12-20 14:55:00,261.06,261.14,260.73,260.75,11418.0,250.5717,250.6485,250.2549,250.2741,11418.0
2022-12-20 15:00:00,260.79,260.79,260.23,260.32,18743.0,250.3125,250.3125,249.775,249.8614,18743.0
2022-12-20 15:05:00,260.31,260.86,260.29,260.73,27056.0,249.8518,250.3797,249.8326,250.2549,27056.0
2022-12-20 15:10:00,260.87,261.18,260.78,261.14,9552.0,250.3893,250.6869,250.3029,250.6485,9552.0
2022-12-20 15:15:00,261.04,261.28,260.74,260.79,13204.0,250.5525,250.7828,250.2645,250.3125,13204.0
2022-12-20 15:20:00,260.79,261.0,260.66,260.86,11414.0,250.3125,250.5141,250.1878,250.3797,11414.0
2022-12-20 15:25:00,260.86,261.56,260.86,261.28,27257.0,250.3797,251.0516,250.3797,250.7828,27257.0
2022-12-20 15:30:00,261.34,261.51,261.11,261.37,20291.0,250.8404,251.0036,250.6197,250.8692,20291.0
2022-12-20 15:35:00,261.37,262.33,261.36,262.32,29146.0,250.8692,251.7907,250.8596,251.7811,29146.0
2022-12-20 15:40:00,262.29,262.29,261.84,261.87,26020.0,251.7523,251.7523,251.3203,251.3491,26020.0
2022-12-20 15:45:00,261.84,262.27,261.59,262.25,40898.0,251.3203,251.7331,251.0804,251.7139,40898.0
2022-12-20 15:50:00,262.21,262.43,261.92,262.25,63765.0,251.6755,251.8866,251.3971,251.7139,63765.0
2022-12-20 15:55:00,262.24,262.3,261.71,261.71,146609.0,251.7043,251.7619,251.1956,251.1956,146609.0
2022-12-21 09:30:00,264.48,266.64,264.41,265.13,115510.0,253.8543,255.9275,253.7871,254.4782,115510.0
2022-12-21 09:35:00,265.34,266.1,265.12,265.69,22963.0,254.6797,255.4092,254.4686,255.0157,22963.0
2022-12-21 09:40:00,265.7,266.04,265.15,265.3,28264.0,255.0253,255.3516,254.4974,254.6413,28264.0
2022-12-21 09:45:00,265.48,266.12,265.27,266.04,17515.0,254.8141,255.4284,254.6125,255.3516,17515.0
2022-12-21 09:50:00,265.94,266.14,265.07,265.16,20430.0,255.2556,255.4476,254.4206,254.507,20430.0
2022-12-21 09:55:00,265.22,265.79,264.77,264.95,63926.0,254.5645,255.1116,254.1326,254.3054,63926.0
2022-12-21 10:00:00,264.96,266.61,264.88,266.11,46836.0,254.315,255.8987,254.2382,255.4188,46836.0
2022-12-21 10:05:00,266.21,266.47,266.02,266.07,26725.0,255.5148,255.7643,255.3324,255.3804,26725.0
2022-12-21 10:10:00,266.15,266.33,265.86,266.18,16541.0,255.4572,255.63,255.1788,255.486,16541.0
2022-12-21 10:15:00,266.15,266.58,266.15,266.43,15894.0,255.4572,255.8699,255.4572,255.7259,15894.0
2022-12-21 10:20:00,266.5,266.63,266.0,266.32,8469.0,255.7931,255.9179,255.3132,255.6204,8469.0
2022-12-21 10:25:00,266.32,267.19,266.28,266.93,56647.0,255.6204,256.4554,255.582,256.2058,56647.0
2022-12-21 10:30:00,266.92,267.39,266.8,267.24,20296.0,256.1962,256.6474,256.0811,256.5034,20296.0
2022-12-21 10:35:00,267.24,267.59,266.95,267.5,8918.0,256.5034,256.8393,256.225,256.7529,8918.0
2022-12-21 10:40:00,267.48,268.28,267.31,267.96,21609.0,256.7338,257.5016,256.5706,257.1945,21609.0
2022-12-21 10:45:00,268.06,268.34,267.82,268.28,21028.0,257.2904,257.5592,257.0601,257.5016,21028.0
2022-12-21 10:50:00,268.23,268.72,268.12,268.22,14090.0,257.4536,257.9239,257.348,257.444,14090.0
2022-12-21 10:55:00,268.29,268.7,268.11,268.67,21516.0,257.5112,257.9047,257.3384,257.8759,21516.0
2022-12-21 11:00:00,268.66,269.4,268.66,269.34,22595.0,257.8663,258.5766,257.8663,258.519,22595.0
2022-12-21 11:05:00,269.34,269.46,269.02,269.03,59143.0,258.519,258.6342,258.2119,258.2215,59143.0
2022-12-21 11:10:00,269.09,269.71,269.08,269.59,38283.0,258.2791,258.8742,258.2695,258.759,38283.0
2022-12-21 11:15:00,269.61,269.95,269.61,269.86,26197.0,258.7782,259.1045,258.7782,259.0181,26197.0
2022-12-21 11:20:00,269.81,269.89,269.25,269.3,24416.0,258.9701,259.0469,258.4326,258.4806,24416.0
2022-12-21 11:25:00,269.28,269.83,269.27,269.78,27516.0,258.4614,258.9893,258.4518,258.9413,27516.0
2022-12-21 11:30:00,269.83,270.37,269.82,270.27,19004.0,258.9893,259.5076,258.9797,259.4117,19004.0
2022-12-21 11:35:00,270.24,270.71,269.98,270.18,18365.0,259.3829,259.834,259.1333,259.3253,18365.0
2022-12-21 11:40:00,270.18,270.18,269.73,270.08,20154.0,259.3253,259.3253,258.8934,259.2293,20154.0
2022-12-21 11:45:00,270.08,270.15,269.59,269.59,27922.0,259.2293,259.2965,258.759,258.759,27922.0
2022-12-21 11:50:00,269.63,270.01,269.27,269.28,24652.0,258.7974,259.1621,258.4518,258.4614,24652.0
2022-12-21 11:55:00,269.25,269.25,268.49,268.5,13757.0,258.4326,258.4326,257.7032,257.7128,13757.0
2022-12-21 12:00:00,268.47,268.53,268.32,268.47,10232.0,257.684,257.7416,257.54,257.684,10232.0
2022-12-21 12:05:00,268.49,268.72,268.14,268.18,14880.0,257.7032,257.9239,257.3672,257.4056,14880.0
2022-12-21 12:10:00,268.2,268.43,268.07,268.31,24937.0,257.4248,257.6456,257.3,257.5304,24937.0
2022-12-21 12:15:00,268.3,268.63,268.18,268.44,23331.0,257.5208,257.8375,257.4056,257.6552,23331.0
2022-12-21 12:20:00,268.44,269.09,268.38,269.06,10932.0,257.6552,258.2791,257.5976,258.2503,10932.0
2022-12-21 12:25:00,269.06,269.06,268.4,268.66,11355.0,258.2503,258.2503,257.6168,257.8663,11355.0
2022-12-21 12:30:00,268.67,269.02,268.66,268.9,21323.0,257.8759,258.2119,257.8663,258.0967,21323.0
2022-12-21 12:35:00,268.9,269.09,268.73,269.09,18575.0,258.0967,258.2791,257.9335,258.2791,18575.0
2022-12-21 12:40:00,269.04,269.26,268.94,268.96,6829.0,258.2311,258.4422,258.1351,258.1543,6829.0
2022-12-21 12:45:00,268.97,269.03,268.46,268.52,22387.0,258.1639,258.2215,257.6744,257.732,22387.0
2022-12-21 12:50:00,268.52,268.69,268.4,268.69,20027.0,257.732,257.8951,257.6168,257.8951,20027.0
2022-12-21 12:55:00,268.62,269.12,268.49,269.06,17406.0,257.828,258.3079,257.7032,258.2503,17406.0
2022-12-21 13:00:00,269.17,269.22,268.91,269.12,12605.0,258.3559,258.4038,258.1063,258.3079,12605.0
2022-12-21 13:05:00,269.14,269.24,268.97,269.19,8311.0,258.3271,258.423,258.1639,258.3751,8311.0
2022-12-21 13:10:00,269.14,269.15,268.89,269.06,13805.0,258.3271,258.3367,258.0871,258.2503,13805.0
2022-12-21 13:15:00,269.08,269.11,268.83,268.91,12385.0,258.2695,258.2983,258.0295,258.1063,12385.0
2022-12-21 13:20:00,268.94,268.99,268.56,268.61,19729.0,258.1351,258.1831,257.7704,257.8184,19729.0
2022-12-21 13:25:00,268.63,268.7,268.33,268.47,15329.0,257.8375,257.9047,257.5496,257.684,15329.0
2022-12-21 13:30:00,268.49,268.66,268.46,268.53,10609.0,257.7032,257.8663,257.6744,257.7416,10609.0
2022-12-21 13:35:00,268.53,268.93,268.46,268.91,16993.0,257.7416,258.1255,257.6744,258.1063,16993.0
2022-12-21 13:40:00,268.91,269.17,268.84,269.17,12770.0,258.1063,258.3559,258.0391,258.3559,12770.0
2022-12-21 13:45:00,269.47,269.72,269.29,269.29,17649.0,258.6438,258.8838,258.471,258.471,17649.0
2022-12-21 13:50:00,269.39,269.46,269.23,269.41,4680.0,258.567,258.6342,258.4134,258.5862,4680.0
2022-12-21 13:55:00,269.45,269.45,268.98,268.98,29468.0,258.6246,258.6246,258.1735,258.1735,29468.0
2022-12-21 14:00:00,269.03,269.52,269.03,269.43,9921.0,258.2215,258.6918,258.2215,258.6054,9921.0
2022-12-21 14:05:00,269.41,269.6,269.27,269.29,9776.0,258.5862,258.7686,258.4518,258.471,9776.0
2022-12-21 14:10:00,269.31,269.4,268.99,268.99,9922.0,258.4902,258.5766,258.1831,258.1831,9922.0
2022-12-21 14:15:00,269.05,269.21,268.99,269.09,6339.0,258.2407,258.3942,258.1831,258.2791,6339.0
2022-12-21 14:20:00,269.13,269.29,268.98,269.09,7552.0,258.3175,258.471,258.1735,258.2791,7552.0
2022-12-21 14:25:00,269.07,269.16,268.9,269.02,13148.0,258.2599,258.3463,258.0967,258.2119,13148.0
2022-12-21 14:30:00,269.0,269.23,268.94,269.19,10701.0,258.1927,258.4134,258.1351,258.3751,10701.0
2022-12-21 14:35:00,269.16,269.16,268.67,268.99,14800.0,258.3463,258.3463,257.8759,258.1831,14800.0
2022-12-21 14:40:00,269.01,269.02,268.55,268.55,27411.0,258.2023,258.2119,257.7608,257.7608,27411.0
2022-12-21 14:45:00,268.55,268.82,268.29,268.37,32065.0,257.7608,258.0199,257.5112,257.588,32065.0
2022-12-21 14:50:00,268.29,268.43,268.1,268.4,20714.0,257.5112,257.6456,257.3288,257.6168,20714.0
2022-12-21 14:55:00,268.43,268.76,268.3,268.55,28746.0,257.6456,257.9623,257.5208,257.7608,28746.0
2022-12-21 15:00:00,268.51,268.95,268.47,268.83,35442.0,257.7224,258.1447,257.684,258.0295,35442.0
2022-12-21 15:05:00,268.84,269.0,268.56,268.66,14968.0,258.0391,258.1927,257.7704,257.8663,14968.0
2022-12-21 15:10:00,268.63,269.01,268.46,268.99,14293.0,257.8375,258.2023,257.6744,258.1831,14293.0
2022-12-21 15:15:00,269.02,269.1,268.77,268.87,23517.0,258.2119,258.2887,257.9719,258.0679,23517.0
2022-12-21 15:20:00,268.9,269.01,268.71,268.84,24616.0,258.0967,258.2023,257.9143,258.0391,24616.0
2022-12-21 15:25:00,268.84,269.1,268.75,268.8,31346.0,258.0391,258.2887,257.9527,258.0007,31346.0
2022-12-21 15:30:00,268.78,269.09,268.7,269.0,31572.0,257.9815,258.2791,257.9047,258.1927,31572.0
2022-12-21 15:35:00,268.99,269.17,268.92,269.05,24284.0,258.1831,258.3559,258.1159,258.2407,24284.0
2022-12-21 15:40:00,269.03,269.27,268.91,269.13,22298.0,258.2215,258.4518,258.1063,258.3175,22298.0
2022-12-21 15:45:00,269.14,269.84,269.04,269.84,48021.0,258.3271,258.9989,258.2311,258.9989,48021.0
2022-12-21 15:50:00,269.65,269.65,268.78,269.06,67442.0,258.8166,258.8166,257.9815,258.2503,67442.0
2022-12-21 15:55:00,269.07,269.32,268.82,268.96,159829.0,258.2599,258.4998,258.0199,258.1543,159829.0
2022-12-22 09:30:00,264.44,265.8,262.93,263.85,73027.0,253.8159,255.1212,252.3666,253.2496,73027.0
2022-12-22 09:35:00,263.58,264.62,262.85,264.52,36266.0,252.9904,253.9887,252.2898,253.8927,36266.0
2022-12-22 09:40:00,264.17,265.42,264.17,265.32,27724.0,253.5567,254.7565,253.5567,254.6605,27724.0
2022-12-22 09:45:00,265.42,265.42,264.94,265.16,23097.0,254.7565,254.7565,254.2958,254.507,23097.0
2022-12-22 09:50:00,265.18,265.26,264.82,265.13,8627.0,254.5262,254.6029,254.1806,254.4782,8627.0
2022-12-22 09:55:00,265.2,265.45,265.04,265.38,26539.0,254.5454,254.7853,254.3918,254.7181,26539.0
2022-12-22 10:00:00,265.46,265.51,264.45,264.69,44403.0,254.7949,254.8429,253.8255,254.0558,44403.0
2022-12-22 10:05:00,264.65,265.1,264.58,265.0,36204.0,254.0174,254.4494,253.9503,254.3534,36204.0
2022-12-22 10:10:00,264.95,265.01,264.06,264.86,16846.0,254.3054,254.363,253.4512,254.219,16846.0
2022-12-22 10:15:00,264.8,265.33,264.68,265.28,19713.0,254.1614,254.6701,254.0462,254.6221,19713.0
2022-12-22 10:20:00,265.17,265.37,264.8,265.15,13657.0,254.5166,254.7085,254.1614,254.4974,13657.0
2022-12-22 10:25:00,265.15,265.31,265.0,265.0,11495.0,254.4974,254.6509,254.3534,254.3534,11495.0
2022-12-22 10:30:00,265.01,265.35,264.82,265.12,18736.0,254.363,254.6893,254.1806,254.4686,18736.0
2022-12-22 10:35:00,265.06,265.59,265.06,265.59,8368.0,254.411,254.9197,254.411,254.9197,8368.0
2022-12-22 10:40:00,265.6,265.86,265.33,265.33,9235.0,254.9293,255.1788,254.6701,254.6701,9235.0
2022-12-22 10:45:00,265.11,265.38,264.94,265.32,8121.0,254.459,254.7181,254.2958,254.6605,8121.0
2022-12-22 10:50:00,265.29,265.93,265.24,265.61,8152.0,254.6317,255.246,254.5837,254.9389,8152.0
2022-12-22 10:55:00,265.5,265.64,265.29,265.64,12303.0,254.8333,254.9677,254.6317,254.9677,12303.0
2022-12-22 11:00:00,265.55,265.82,265.44,265.59,20031.0,254.8813,255.1404,254.7757,254.9197,20031.0
2022-12-22 11:05:00,265.59,265.92,265.4,265.48,16283.0,254.9197,255.2364,254.7373,254.8141,16283.0
2022-12-22 11:10:00,265.48,265.53,265.16,265.19,11957.0,254.8141,254.8621,254.507,254.5358,11957.0
2022-12-22 11:15:00,265.19,265.45,265.12,265.12,13863.0,254.5358,254.7853,254.4686,254.4686,13863.0
2022-12-22 11:20:00,265.12,265.2,265.04,265.13,11112.0,254.4686,254.5454,254.3918,254.4782,11112.0
2022-12-22 11:25:00,265.13,265.29,264.85,265.23,21303.0,254.4782,254.6317,254.2094,254.5741,21303.0
2022-12-22 11:30:00,265.14,265.31,264.93,265.18,18061.0,254.4878,254.6509,254.2862,254.5262,18061.0
2022-12-22 11:35:00,265.22,265.48,264.12,264.12,12332.0,254.5645,254.8141,253.5087,253.5087,12332.0
2022-12-22 11:40:00,264.0,264.12,263.74,264.05,11822.0,253.3936,253.5087,253.144,253.4416,11822.0
2022-12-22 11:45:00,263.99,264.3,263.99,264.21,19877.0,253.384,253.6815,253.384,253.5951,19877.0
2022-12-22 11:50:00,264.23,264.48,264.11,264.44,13682.0,253.6143,253.8543,253.4991,253.8159,13682.0
2022-12-22 11:55:00,264.45,264.54,264.17,264.34,15219.0,253.8255,253.9119,253.5567,253.7199,15219.0
2022-12-22 12:00:00,264.35,264.35,263.94,264.24,9783.0,253.7295,253.7295,253.336,253.6239,9783.0
2022-12-22 12:05:00,264.2,264.46,264.2,264.43,8192.0,253.5855,253.8351,253.5855,253.8063,8192.0
2022-12-22 12:10:00,264.41,264.42,264.07,264.15,8612.0,253.7871,253.7967,253.4608,253.5375,8612.0
2022-12-22 12:15:00,264.09,264.34,264.07,264.19,8882.0,253.4799,253.7199,253.4608,253.5759,8882.0
2022-12-22 12:20:00,264.13,264.14,263.74,263.83,16562.0,253.5183,253.5279,253.144,253.2304,16562.0
2022-12-22 12:25:00,263.78,263.86,263.29,263.39,20314.0,253.1824,253.2592,252.7121,252.8081,20314.0
2022-12-22 12:30:00,263.39,263.46,262.93,262.93,23570.0,252.8081,252.8753,252.3666,252.3666,23570.0
2022-12-22 12:35:00,262.89,262.92,262.55,262.8,4651.0,252.3282,252.357,252.0018,252.2418,4651.0
2022-12-22 12:40:00,262.66,262.66,261.88,262.17,11112.0,252.1074,252.1074,251.3587,251.6371,11112.0
2022-12-22 12:45:00,262.21,262.34,261.98,262.26,5123.0,251.6755,251.8003,251.4547,251.7235,5123.0
2022-12-22 12:50:00,262.16,262.33,262.06,262.29,3626.0,251.6275,251.7907,251.5315,251.7523,3626.0
2022-12-22 12:55:00,262.22,262.22,261.92,261.95,7031.0,251.6851,251.6851,251.3971,251.4259,7031.0
2022-12-22 13:00:00,261.93,261.96,261.36,261.67,6995.0,251.4067,251.4355,250.8596,251.1572,6995.0
2022-12-22 13:05:00,261.67,261.79,261.23,261.58,4734.0,251.1572,251.2724,250.7349,251.0708,4734.0
2022-12-22 13:10:00,261.69,262.04,261.65,262.04,3734.0,251.1764,251.5123,251.138,251.5123,3734.0
2022-12-22 13:15:00,262.07,262.09,261.59,261.85,14948.0,251.5411,251.5603,251.0804,251.3299,14948.0
2022-12-22 13:20:00,261.73,261.73,261.52,261.59,7862.0,251.2148,251.2148,251.0132,251.0804,7862.0
2022-12-22 13:25:00,261.65,261.71,261.35,261.35,7472.0,251.138,251.1956,250.85,250.85,7472.0
2022-12-22 13:30:00,261.4,261.4,260.63,260.86,20208.0,250.898,250.898,250.159,250.3797,20208.0
2022-12-22 13:35:00,260.82,261.44,260.72,261.44,12795.0,250.3413,250.9364,250.2453,250.9364,12795.0
2022-12-22 13:40:00,261.56,261.81,261.47,261.73,5887.0,251.0516,251.2915,250.9652,251.2148,5887.0
2022-12-22 13:45:00,261.75,261.94,261.74,261.87,6876.0,251.234,251.4163,251.2244,251.3491,6876.0
2022-12-22 13:50:00,261.79,261.79,261.46,261.52,3861.0,251.2724,251.2724,250.9556,251.0132,3861.0
2022-12-22 13:55:00,261.42,261.54,261.0,261.18,5037.0,250.9172,251.0324,250.5141,250.6869,5037.0
2022-12-22 14:00:00,261.32,261.62,261.31,261.49,7361.0,250.8212,251.1092,250.8116,250.9844,7361.0
2022-12-22 14:05:00,261.76,261.89,261.63,261.83,9273.0,251.2436,251.3683,251.1188,251.3107,9273.0
2022-12-22 14:10:00,261.74,262.22,261.73,262.17,5717.0,251.2244,251.6851,251.2148,251.6371,5717.0
2022-12-22 14:15:00,262.11,262.18,261.94,261.99,27809.0,251.5795,251.6467,251.4163,251.4643,27809.0
2022-12-22 14:20:00,262.1,262.35,261.74,262.23,12904.0,251.5699,251.8099,251.2244,251.6947,12904.0
2022-12-22 14:25:00,262.31,262.63,262.17,262.55,11788.0,251.7715,252.0786,251.6371,252.0018,11788.0
2022-12-22 14:30:00,262.61,262.65,262.38,262.57,4444.0,252.0594,252.0978,251.8386,252.021,4444.0
2022-12-22 14:35:00,262.57,262.6,262.07,262.27,10598.0,252.021,252.0498,251.5411,251.7331,10598.0
2022-12-22 14:40:00,262.21,262.32,261.99,262.16,5487.0,251.6755,251.7811,251.4643,251.6275,5487.0
2022-12-22 14:45:00,262.22,262.56,262.22,262.51,6602.0,251.6851,252.0114,251.6851,251.9634,6602.0
2022-12-22 14:50:00,262.5,262.89,262.44,262.89,4834.0,251.9538,252.3282,251.8962,252.3282,4834.0
2022-12-22 14:55:00,262.88,263.29,262.8,263.05,28640.0,252.3186,252.7121,252.2418,252.4817,28640.0
2022-12-22 15:00:00,263.11,263.3,262.9,262.99,7215.0,252.5393,252.7217,252.3378,252.4241,7215.0
2022-12-22 15:05:00,263.05,263.41,262.7,263.3,13051.0,252.4817,252.8273,252.1458,252.7217,13051.0
2022-12-22 15:10:00,263.29,263.37,262.86,263.06,15111.0,252.7121,252.7889,252.2994,252.4913,15111.0
2022-12-22 15:15:00,263.01,263.59,263.01,263.5,15398.0,252.4433,253.0,252.4433,252.9137,15398.0
2022-12-22 15:20:00,263.56,264.25,263.55,264.23,6342.0,252.9712,253.6335,252.9616,253.6143,6342.0
2022-12-22 15:25:00,264.26,264.5,263.93,264.38,10901.0,253.6431,253.8735,253.3264,253.7583,10901.0
2022-12-22 15:30:00,264.45,264.53,263.85,263.85,10342.0,253.8255,253.9023,253.2496,253.2496,10342.0
2022-12-22 15:35:00,263.93,264.0,263.49,263.71,17903.0,253.3264,253.3936,252.9041,253.1152,17903.0
2022-12-22 15:40:00,263.81,263.91,263.49,263.58,12846.0,253.2112,253.3072,252.9041,252.9904,12846.0
2022-12-22 15:45:00,263.57,264.21,263.4,264.16,15742.0,252.9808,253.5951,252.8177,253.5471,15742.0
2022-12-22 15:50:00,264.18,264.99,264.18,264.84,31030.0,253.5663,254.3438,253.5663,254.1998,31030.0
2022-12-22 15:55:00,264.87,264.97,264.49,264.76,74431.0,254.2286,254.3246,253.8639,254.123,74431.0
2022-12-23 09:30:00,265.79,266.29,264.17,265.29,44597.0,255.1116,255.5916,253.5567,254.6317,44597.0
2022-12-23 09:35:00,265.61,265.74,263.96,264.03,6947.0,254.9389,255.0637,253.3552,253.4224,6947.0
2022-12-23 09:40:00,264.06,265.86,264.05,265.25,5848.0,253.4512,255.1788,253.4416,254.5933,5848.0
2022-12-23 09:45:00,265.25,265.25,264.08,264.51,4697.0,254.5933,254.5933,253.4703,253.8831,4697.0
2022-12-23 09:50:00,264.53,264.74,264.08,264.38,8192.0,253.9023,254.1038,253.4703,253.7583,8192.0
2022-12-23 09:55:00,264.25,264.25,263.35,263.82,15498.0,253.6335,253.6335,252.7697,253.2208,15498.0
2022-12-23 10:00:00,264.02,265.52,263.52,264.16,17685.0,253.4128,254.8525,252.9328,253.5471,17685.0
2022-12-23 10:05:00,264.03,264.49,263.3,264.29,7219.0,253.4224,253.8639,252.7217,253.6719,7219.0
2022-12-23 10:10:00,264.19,264.81,264.11,264.44,7475.0,253.5759,254.171,253.4991,253.8159,7475.0
2022-12-23 10:15:00,264.41,266.22,264.1,265.89,5310.0,253.7871,255.5244,253.4895,255.2076,5310.0
2022-12-23 10:20:00,265.88,265.89,265.29,265.66,5573.0,255.198,255.2076,254.6317,254.9869,5573.0
2022-12-23 10:25:00,265.5,266.09,265.36,265.51,4856.0,254.8333,255.3996,254.6989,254.8429,4856.0
2022-12-23 10:30:00,265.78,266.27,265.78,266.09,6364.0,255.1021,255.5724,255.1021,255.3996,6364.0
2022-12-23 10:35:00,266.28,266.71,266.07,266.55,3270.0,255.582,255.9947,255.3804,255.8411,3270.0
2022-12-23 10:40:00,266.53,266.63,266.03,266.1,12735.0,255.8219,255.9179,255.342,255.4092,12735.0
2022-12-23 10:45:00,266.03,266.13,265.71,266.01,14036.0,255.342,255.438,255.0349,255.3228,14036.0
2022-12-23 10:50:00,266.03,266.15,265.36,266.09,8701.0,255.342,255.4572,254.6989,255.3996,8701.0
2022-12-23 10:55:00,266.09,266.43,265.59,265.64,8870.0,255.3996,255.7259,254.9197,254.9677,8870.0
2022-12-23 11:00:00,265.64,265.7,264.62,264.83,9522.0,254.9677,255.0253,253.9887,254.1902,9522.0
2022-12-23 11:05:00,264.74,265.37,264.74,265.37,10224.0,254.1038,254.7085,254.1038,254.7085,10224.0
2022-12-23 11:10:00,265.43,266.1,265.43,265.84,16342.0,254.7661,255.4092,254.7661,255.1596,16342.0
2022-12-23 11:15:00,265.79,265.9,265.48,265.73,5835.0,255.1116,255.2172,254.8141,255.0541,5835.0
2022-12-23 11:20:00,265.82,266.15,265.5,265.57,6121.0,255.1404,255.4572,254.8333,254.9005,6121.0
2022-12-23 11:25:00,265.51,266.0,265.48,265.57,12496.0,254.8429,255.3132,254.8141,254.9005,12496.0
2022-12-23 11:30:00,265.66,265.67,265.35,265.48,7022.0,254.9869,254.9965,254.6893,254.8141,7022.0
2022-12-23 11:35:00,265.55,265.98,265.5,265.93,12118.0,254.8813,255.294,254.8333,255.246,12118.0
2022-12-23 11:40:00,265.86,266.18,265.35,265.35,6595.0,255.1788,255.486,254.6893,254.6893,6595.0
2022-12-23 11:45:00,265.32,265.75,265.22,265.75,4521.0,254.6605,255.0733,254.5645,255.0733,4521.0
2022-12-23 11:50:00,265.79,265.94,265.28,265.38,2390.0,255.1116,255.2556,254.6221,254.7181,2390.0
2022-12-23 11:55:00,265.16,265.68,265.16,265.68,7702.0,254.507,255.0061,254.507,255.0061,7702.0
2022-12-23 12:00:00,265.71,266.07,265.68,265.97,8640.0,255.0349,255.3804,255.0061,255.2844,8640.0
2022-12-23 12:05:00,265.99,266.05,265.53,265.53,7432.0,255.3036,255.3612,254.8621,254.8621,7432.0
2022-12-23 12:10:00,265.52,265.94,265.52,265.84,3008.0,254.8525,255.2556,254.8525,255.1596,3008.0
2022-12-23 12:15:00,265.81,266.09,265.68,266.09,8052.0,255.1308,255.3996,255.0061,255.3996,8052.0
2022-12-23 12:20:00,266.0,266.43,266.0,266.31,11589.0,255.3132,255.7259,255.3132,255.6108,11589.0
2022-12-23 12:25:00,266.32,266.32,265.85,265.88,3441.0,255.6204,255.6204,255.1692,255.198,3441.0
2022-12-23 12:30:00,265.85,266.13,265.85,266.11,6430.0,255.1692,255.438,255.1692,255.4188,6430.0
2022-12-23 12:35:00,266.11,266.3,265.93,265.93,2778.0,255.4188,255.6012,255.246,255.246,2778.0
2022-12-23 12:40:00,266.02,266.07,265.44,265.58,3632.0,255.3324,255.3804,254.7757,254.9101,3632.0
2022-12-23 12:45:00,265.54,265.79,265.2,265.2,4825.0,254.8717,255.1116,254.5454,254.5454,4825.0
2022-12-23 12:50:00,265.37,265.45,265.25,265.34,2209.0,254.7085,254.7853,254.5933,254.6797,2209.0
2022-12-23 12:55:00,265.37,265.59,265.29,265.59,2523.0,254.7085,254.9197,254.6317,254.9197,2523.0
2022-12-23 13:00:00,265.57,265.84,265.57,265.78,5788.0,254.9005,255.1596,254.9005,255.1021,5788.0
2022-12-23 13:05:00,265.8,265.84,265.56,265.76,4322.0,255.1212,255.1596,254.8909,255.0829,4322.0
2022-12-23 13:10:00,265.72,265.95,265.23,265.23,7298.0,255.0445,255.2652,254.5741,254.5741,7298.0
2022-12-23 13:15:00,265.38,265.82,265.32,265.82,5787.0,254.7181,255.1404,254.6605,255.1404,5787.0
2022-12-23 13:20:00,265.88,265.96,265.63,265.75,3778.0,255.198,255.2748,254.9581,255.0733,3778.0
2022-12-23 13:25:00,265.7,265.95,265.64,265.81,1638.0,255.0253,255.2652,254.9677,255.1308,1638.0
2022-12-23 13:30:00,265.83,265.92,265.78,265.84,5995.0,255.15,255.2364,255.1021,255.1596,5995.0
2022-12-23 13:35:00,265.81,265.92,265.31,265.41,3846.0,255.1308,255.2364,254.6509,254.7469,3846.0
2022-12-23 13:40:00,265.39,265.49,265.09,265.12,4180.0,254.7277,254.8237,254.4398,254.4686,4180.0
2022-12-23 13:45:00,265.13,265.34,264.78,265.34,11205.0,254.4782,254.6797,254.1422,254.6797,11205.0
2022-12-23 13:50:00,265.31,265.39,265.18,265.22,4091.0,254.6509,254.7277,254.5262,254.5645,4091.0
2022-12-23 13:55:00,265.21,265.21,264.98,265.08,4113.0,254.555,254.555,254.3342,254.4302,4113.0
2022-12-23 14:00:00,265.11,265.16,264.83,264.83,5595.0,254.459,254.507,254.1902,254.1902,5595.0
2022-12-23 14:05:00,265.02,265.22,264.97,264.98,4585.0,254.3726,254.5645,254.3246,254.3342,4585.0
2022-12-23 14:10:00,264.96,265.26,264.95,265.24,3821.0,254.315,254.6029,254.3054,254.5837,3821.0
2022-12-23 14:15:00,265.25,265.52,265.2,265.51,2853.0,254.5933,254.8525,254.5454,254.8429,2853.0
2022-12-23 14:20:00,265.53,265.54,265.12,265.14,4584.0,254.8621,254.8717,254.4686,254.4878,4584.0
2022-12-23 14:25:00,265.15,265.41,265.15,265.32,12043.0,254.4974,254.7469,254.4974,254.6605,12043.0
2022-12-23 14:30:00,265.38,265.77,265.35,265.72,3839.0,254.7181,255.0925,254.6893,255.0445,3839.0
2022-12-23 14:35:00,265.73,265.99,265.6,265.95,4938.0,255.0541,255.3036,254.9293,255.2652,4938.0
2022-12-23 14:40:00,265.93,265.94,265.65,265.73,3542.0,255.246,255.2556,254.9773,255.0541,3542.0
2022-12-23 14:45:00,265.73,265.87,265.59,265.69,6373.0,255.0541,255.1884,254.9197,255.0157,6373.0
2022-12-23 14:50:00,265.68,266.11,265.68,266.11,4228.0,255.0061,255.4188,255.0061,255.4188,4228.0
2022-12-23 14:55:00,266.11,266.27,266.06,266.12,5464.0,255.4188,255.5724,255.3708,255.4284,5464.0
2022-12-23 15:00:00,266.1,266.57,266.08,266.15,5666.0,255.4092,255.8603,255.39,255.4572,5666.0
2022-12-23 15:05:00,266.09,266.16,265.89,266.16,4420.0,255.3996,255.4668,255.2076,255.4668,4420.0
2022-12-23 15:10:00,266.02,266.34,266.02,266.07,5340.0,255.3324,255.6396,255.3324,255.3804,5340.0
2022-12-23 15:15:00,266.24,266.42,266.19,266.19,5385.0,255.5436,255.7163,255.4956,255.4956,5385.0
2022-12-23 15:20:00,266.24,266.25,265.91,265.93,5597.0,255.5436,255.5532,255.2268,255.246,5597.0
2022-12-23 15:25:00,265.99,266.04,265.64,265.76,4801.0,255.3036,255.3516,254.9677,255.0829,4801.0
2022-12-23 15:30:00,265.74,265.79,265.38,265.49,7176.0,255.0637,255.1116,254.7181,254.8237,7176.0
2022-12-23 15:35:00,265.48,265.51,265.19,265.29,13989.0,254.8141,254.8429,254.5358,254.6317,13989.0
2022-12-23 15:40:00,265.42,265.73,265.4,265.71,6405.0,254.7565,255.0541,254.7373,255.0349,6405.0
2022-12-23 15:45:00,265.63,265.99,265.63,265.92,12825.0,254.9581,255.3036,254.9581,255.2364,12825.0
2022-12-23 15:50:00,265.89,266.09,265.45,266.06,16752.0,255.2076,255.3996,254.7853,255.3708,16752.0
2022-12-23 15:55:00,266.12,266.16,265.87,266.1,55756.0,255.4284,255.4668,255.1884,255.4092,55756.0
2022-12-27 09:30:00,265.92,266.55,264.99,264.99,23840.0,255.2364,255.8411,254.3438,254.3438,23840.0
2022-12-27 09:35:00,264.74,264.74,263.7,264.05,11355.0,254.1038,254.1038,253.1056,253.4416,11355.0
2022-12-27 09:40:00,264.56,264.83,264.18,264.61,9545.0,253.9311,254.1902,253.5663,253.9791,9545.0
2022-12-27 09:45:00,264.44,264.44,263.79,264.1,4101.0,253.8159,253.8159,253.192,253.4895,4101.0
2022-12-27 09:50:00,264.29,264.74,264.14,264.69,7749.0,253.6719,254.1038,253.5279,254.0558,7749.0
2022-12-27 09:55:00,264.62,264.79,264.41,264.41,3176.0,253.9887,254.1518,253.7871,253.7871,3176.0
2022-12-27 10:00:00,264.51,264.51,263.74,264.27,3587.0,253.8831,253.8831,253.144,253.6527,3587.0
2022-12-27 10:05:00,264.34,264.92,264.33,264.78,8112.0,253.7199,254.2766,253.7103,254.1422,8112.0
2022-12-27 10:10:00,264.88,265.61,264.59,265.61,3036.0,254.2382,254.9389,253.9599,254.9389,3036.0
2022-12-27 10:15:00,265.58,266.68,265.38,266.68,5413.0,254.9101,255.9659,254.7181,255.9659,5413.0
2022-12-27 10:20:00,266.69,267.07,266.69,266.71,4795.0,255.9755,256.3402,255.9755,255.9947,4795.0
2022-12-27 10:25:00,266.92,267.03,266.48,266.69,4362.0,256.1962,256.3018,255.7739,255.9755,4362.0
2022-12-27 10:30:00,266.67,266.92,266.2,266.92,3741.0,255.9563,256.1962,255.5052,256.1962,3741.0
2022-12-27 10:35:00,266.7,266.82,266.54,266.69,3150.0,255.9851,256.1003,255.8315,255.9755,3150.0
2022-12-27 10:40:00,266.84,267.0,266.58,266.8,3650.0,256.1195,256.273,255.8699,256.0811,3650.0
2022-12-27 10:45:00,266.8,267.22,266.8,266.97,4719.0,256.0811,256.4842,256.0811,256.2442,4719.0
2022-12-27 10:50:00,266.95,266.96,266.44,266.44,3661.0,256.225,256.2346,255.7355,255.7355,3661.0
2022-12-27 10:55:00,266.61,266.62,265.84,265.84,4107.0,255.8987,255.9083,255.1596,255.1596,4107.0
2022-12-27 11:00:00,265.96,266.18,265.74,266.1,8581.0,255.2748,255.486,255.0637,255.4092,8581.0
2022-12-27 11:05:00,266.05,266.1,265.73,266.1,2388.0,255.3612,255.4092,255.0541,255.4092,2388.0
2022-12-27 11:10:00,266.09,266.22,265.88,265.89,6227.0,255.3996,255.5244,255.198,255.2076,6227.0
2022-12-27 11:15:00,265.86,266.04,265.62,265.66,12817.0,255.1788,255.3516,254.9485,254.9869,12817.0
2022-12-27 11:20:00,265.82,266.3,265.49,266.3,6348.0,255.1404,255.6012,254.8237,255.6012,6348.0
2022-12-27 11:25:00,266.41,266.44,266.0,266.26,8809.0,255.7067,255.7355,255.3132,255.5628,8809.0
2022-12-27 11:30:00,266.35,266.87,266.28,266.38,6714.0,255.6492,256.1483,255.582,255.6779,6714.0
2022-12-27 11:35:00,266.31,266.37,266.12,266.37,4730.0,255.6108,255.6683,255.4284,255.6683,4730.0
2022-12-27 11:40:00,266.32,266.62,266.31,266.33,2679.0,255.6204,255.9083,255.6108,255.63,2679.0
2022-12-27 11:45:00,266.44,266.57,266.18,266.22,3711.0,255.7355,255.8603,255.486,255.5244,3711.0
2022-12-27 11:50:00,266.19,266.24,265.74,265.74,2737.0,255.4956,255.5436,255.0637,255.0637,2737.0
2022-12-27 11:55:00,265.83,266.05,265.56,265.56,2949.0,255.15,255.3612,254.8909,254.8909,2949.0
2022-12-27 12:00:00,265.66,266.22,265.66,266.13,3249.0,254.9869,255.5244,254.9869,255.438,3249.0
2022-12-27 12:05:00,266.13,266.19,265.98,265.99,2110.0,255.438,255.4956,255.294,255.3036,2110.0
2022-12-27 12:10:00,266.01,266.53,266.0,266.36,6421.0,255.3228,255.8219,255.3132,255.6587,6421.0
2022-12-27 12:15:00,266.44,266.44,266.1,266.32,6039.0,255.7355,255.7355,255.4092,255.6204,6039.0
2022-12-27 12:20:00,266.25,266.25,265.83,266.01,3008.0,255.5532,255.5532,255.15,255.3228,3008.0
2022-12-27 12:25:00,266.12,266.12,265.77,265.89,2618.0,255.4284,255.4284,255.0925,255.2076,2618.0
2022-12-27 12:30:00,265.92,265.98,265.81,265.88,1771.0,255.2364,255.294,255.1308,255.198,1771.0
2022-12-27 12:35:00,265.81,265.86,265.7,265.78,1392.0,255.1308,255.1788,255.0253,255.1021,1392.0
2022-12-27 12:40:00,265.76,265.77,265.11,265.25,3752.0,255.0829,255.0925,254.459,254.5933,3752.0
2022-12-27 12:45:00,265.22,265.23,265.05,265.06,2143.0,254.5645,254.5741,254.4014,254.411,2143.0
2022-12-27 12:50:00,265.15,265.43,265.0,265.38,3442.0,254.4974,254.7661,254.3534,254.7181,3442.0
2022-12-27 12:55:00,265.42,265.54,265.26,265.54,2736.0,254.7565,254.8717,254.6029,254.8717,2736.0
2022-12-27 13:00:00,265.45,265.73,265.45,265.7,2439.0,254.7853,255.0541,254.7853,255.0253,2439.0
2022-12-27 13:05:00,265.61,265.73,265.54,265.63,3672.0,254.9389,255.0541,254.8717,254.9581,3672.0
2022-12-27 13:10:00,265.64,265.72,265.6,265.71,808.0,254.9677,255.0445,254.9293,255.0349,808.0
2022-12-27 13:15:00,265.68,265.73,265.27,265.28,4122.0,255.0061,255.0541,254.6125,254.6221,4122.0
2022-12-27 13:20:00,265.27,265.47,265.22,265.47,2259.0,254.6125,254.8045,254.5645,254.8045,2259.0
2022-12-27 13:25:00,265.48,265.58,265.43,265.48,2306.0,254.8141,254.9101,254.7661,254.8141,2306.0
2022-12-27 13:30:00,265.4,265.4,265.18,265.25,2257.0,254.7373,254.7373,254.5262,254.5933,2257.0
2022-12-27 13:35:00,265.25,265.49,265.25,265.49,2300.0,254.5933,254.8237,254.5933,254.8237,2300.0
2022-12-27 13:40:00,265.44,265.6,265.35,265.51,2351.0,254.7757,254.9293,254.6893,254.8429,2351.0
2022-12-27 13:45:00,265.48,265.48,265.19,265.48,8608.0,254.8141,254.8141,254.5358,254.8141,8608.0
2022-12-27 13:50:00,265.44,265.48,265.06,265.18,6880.0,254.7757,254.8141,254.411,254.5262,6880.0
2022-12-27 13:55:00,265.25,265.25,264.93,265.1,11251.0,254.5933,254.5933,254.2862,254.4494,11251.0
2022-12-27 14:00:00,265.22,265.66,265.22,265.57,8125.0,254.5645,254.9869,254.5645,254.9005,8125.0
2022-12-27 14:05:00,265.49,265.53,265.3,265.43,3591.0,254.8237,254.8621,254.6413,254.7661,3591.0
2022-12-27 14:10:00,265.49,265.53,265.27,265.32,4975.0,254.8237,254.8621,254.6125,254.6605,4975.0
2022-12-27 14:15:00,265.24,265.27,264.99,265.27,4599.0,254.5837,254.6125,254.3438,254.6125,4599.0
2022-12-27 14:20:00,265.2,265.29,264.99,265.23,3185.0,254.5454,254.6317,254.3438,254.5741,3185.0
2022-12-27 14:25:00,265.15,265.24,264.71,264.87,13783.0,254.4974,254.5837,254.075,254.2286,13783.0
2022-12-27 14:30:00,264.92,265.13,264.85,265.03,3393.0,254.2766,254.4782,254.2094,254.3822,3393.0
2022-12-27 14:35:00,265.14,265.2,264.87,264.88,4994.0,254.4878,254.5454,254.2286,254.2382,4994.0
2022-12-27 14:40:00,264.81,264.97,264.78,264.93,4592.0,254.171,254.3246,254.1422,254.2862,4592.0
2022-12-27 14:45:00,265.03,265.38,264.95,265.34,6874.0,254.3822,254.7181,254.3054,254.6797,6874.0
2022-12-27 14:50:00,265.36,265.36,264.97,265.13,7350.0,254.6989,254.6989,254.3246,254.4782,7350.0
2022-12-27 14:55:00,265.16,265.3,264.96,265.18,5378.0,254.507,254.6413,254.315,254.5262,5378.0
2022-12-27 15:00:00,265.27,265.45,265.16,265.28,6749.0,254.6125,254.7853,254.507,254.6221,6749.0
2022-12-27 15:05:00,265.21,265.72,265.21,265.71,4234.0,254.555,255.0445,254.555,255.0349,4234.0
2022-12-27 15:10:00,265.69,265.84,265.55,265.81,6021.0,255.0157,255.1596,254.8813,255.1308,6021.0
2022-12-27 15:15:00,265.87,266.0,265.59,265.68,4957.0,255.1884,255.3132,254.9197,255.0061,4957.0
2022-12-27 15:20:00,265.52,265.73,265.4,265.71,3314.0,254.8525,255.0541,254.7373,255.0349,3314.0
2022-12-27 15:25:00,265.58,265.83,265.58,265.67,3257.0,254.9101,255.15,254.9101,254.9965,3257.0
2022-12-27 15:30:00,265.69,265.97,265.69,265.76,4106.0,255.0157,255.2844,255.0157,255.0829,4106.0
2022-12-27 15:35:00,265.87,266.25,265.87,266.19,5887.0,255.1884,255.5532,255.1884,255.4956,5887.0
2022-12-27 15:40:00,266.1,266.12,265.78,265.8,4432.0,255.4092,255.4284,255.1021,255.1212,4432.0
2022-12-27 15:45:00,265.69,265.87,265.56,265.86,5500.0,255.0157,255.1884,254.8909,255.1788,5500.0
2022-12-27 15:50:00,265.84,265.85,265.28,265.36,8279.0,255.1596,255.1692,254.6221,254.6989,8279.0
2022-12-27 15:55:00,265.3,265.51,265.09,265.31,23489.0,254.6413,254.8429,254.4398,254.6509,23489.0
2022-12-28 09:30:00,266.1,267.48,265.26,266.99,34868.0,255.4092,256.7338,254.6029,256.2634,34868.0
2022-12-28 09:35:00,267.28,267.99,266.98,267.67,10374.0,256.5418,257.2233,256.2538,256.9161,10374.0
2022-12-28 09:40:00,267.64,268.31,267.56,267.89,11773.0,256.8873,257.5304,256.8105,257.1273,11773.0
2022-12-28 09:45:00,267.85,268.31,267.82,268.16,8902.0,257.0889,257.5304,257.0601,257.3864,8902.0
2022-12-28 09:50:00,268.42,268.42,267.18,267.44,4563.0,257.636,257.636,256.4458,256.6954,4563.0
2022-12-28 09:55:00,267.61,268.25,267.61,268.16,7476.0,256.8585,257.4728,256.8585,257.3864,7476.0
2022-12-28 10:00:00,268.52,268.86,268.0,268.18,12517.0,257.732,258.0583,257.2329,257.4056,12517.0
2022-12-28 10:05:00,268.0,268.68,268.0,268.35,7982.0,257.2329,257.8855,257.2329,257.5688,7982.0
2022-12-28 10:10:00,268.15,268.53,268.01,268.53,6780.0,257.3768,257.7416,257.2425,257.7416,6780.0
2022-12-28 10:15:00,268.57,269.0,268.54,268.92,13462.0,257.78,258.1927,257.7512,258.1159,13462.0
2022-12-28 10:20:00,269.03,269.14,268.4,268.41,5200.0,258.2215,258.3271,257.6168,257.6264,5200.0
2022-12-28 10:25:00,268.3,268.41,267.47,267.68,12554.0,257.5208,257.6264,256.7242,256.9257,12554.0
2022-12-28 10:30:00,267.76,268.17,267.58,267.93,10593.0,257.0025,257.396,256.8297,257.1657,10593.0
2022-12-28 10:35:00,268.03,268.03,267.59,267.63,7824.0,257.2617,257.2617,256.8393,256.8777,7824.0
2022-12-28 10:40:00,267.81,267.94,267.3,267.4,10218.0,257.0505,257.1753,256.561,256.657,10218.0
2022-12-28 10:45:00,267.3,267.43,267.03,267.23,8106.0,256.561,256.6858,256.3018,256.4938,8106.0
2022-12-28 10:50:00,267.37,267.38,266.82,266.83,6973.0,256.6282,256.6378,256.1003,256.1099,6973.0
2022-12-28 10:55:00,266.97,266.99,266.55,266.69,5134.0,256.2442,256.2634,255.8411,255.9755,5134.0
2022-12-28 11:00:00,266.67,266.99,266.47,266.98,21888.0,255.9563,256.2634,255.7643,256.2538,21888.0
2022-12-28 11:05:00,266.96,266.98,266.42,266.5,5668.0,256.2346,256.2538,255.7163,255.7931,5668.0
2022-12-28 11:10:00,266.42,266.82,266.4,266.5,4809.0,255.7163,256.1003,255.6971,255.7931,4809.0
2022-12-28 11:15:00,266.66,266.98,266.06,266.98,6389.0,255.9467,256.2538,255.3708,256.2538,6389.0
2022-12-28 11:20:00,266.98,267.08,266.64,266.96,6892.0,256.2538,256.3498,255.9275,256.2346,6892.0
2022-12-28 11:25:00,267.08,267.17,266.72,266.75,7586.0,256.3498,256.4362,256.0043,256.0331,7586.0
2022-12-28 11:30:00,266.75,266.85,266.29,266.34,6228.0,256.0331,256.1291,255.5916,255.6396,6228.0
2022-12-28 11:35:00,266.45,266.47,266.08,266.21,4444.0,255.7451,255.7643,255.39,255.5148,4444.0
2022-12-28 11:40:00,266.21,266.43,265.85,266.39,25335.0,255.5148,255.7259,255.1692,255.6875,25335.0
2022-12-28 11:45:00,266.34,266.34,265.81,265.81,5985.0,255.6396,255.6396,255.1308,255.1308,5985.0
2022-12-28 11:50:00,265.76,265.97,265.74,265.8,5321.0,255.0829,255.2844,255.0637,255.1212,5321.0
2022-12-28 11:55:00,265.73,265.91,265.53,265.78,7993.0,255.0541,255.2268,254.8621,255.1021,7993.0
2022-12-28 12:00:00,265.7,265.92,265.24,265.24,10581.0,255.0253,255.2364,254.5837,254.5837,10581.0
2022-12-28 12:05:00,265.32,265.46,265.14,265.44,6031.0,254.6605,254.7949,254.4878,254.7757,6031.0
2022-12-28 12:10:00,265.47,265.5,265.06,265.06,8191.0,254.8045,254.8333,254.411,254.411,8191.0
2022-12-28 12:15:00,265.02,265.38,264.91,265.22,5537.0,254.3726,254.7181,254.267,254.5645,5537.0
2022-12-28 12:20:00,265.29,265.35,264.97,265.23,8004.0,254.6317,254.6893,254.3246,254.5741,8004.0
2022-12-28 12:25:00,265.21,265.6,265.2,265.52,4516.0,254.555,254.9293,254.5454,254.8525,4516.0
2022-12-28 12:30:00,265.55,265.83,265.46,265.8,10498.0,254.8813,255.15,254.7949,255.1212,10498.0
2022-12-28 12:35:00,265.73,265.95,265.64,265.74,5244.0,255.0541,255.2652,254.9677,255.0637,5244.0
2022-12-28 12:40:00,265.65,265.73,265.53,265.63,5958.0,254.9773,255.0541,254.8621,254.9581,5958.0
2022-12-28 12:45:00,265.63,266.4,265.63,266.39,9543.0,254.9581,255.6971,254.9581,255.6875,9543.0
2022-12-28 12:50:00,266.47,266.47,266.22,266.3,5540.0,255.7643,255.7643,255.5244,255.6012,5540.0
2022-12-28 12:55:00,266.27,266.31,265.85,266.22,6227.0,255.5724,255.6108,255.1692,255.5244,6227.0
2022-12-28 13:00:00,266.1,266.49,266.0,266.49,3288.0,255.4092,255.7835,255.3132,255.7835,3288.0
2022-12-28 13:05:00,266.66,266.66,266.39,266.45,3361.0,255.9467,255.9467,255.6875,255.7451,3361.0
2022-12-28 13:10:00,266.48,266.72,266.3,266.33,9039.0,255.7739,256.0043,255.6012,255.63,9039.0
2022-12-28 13:15:00,266.36,266.63,266.3,266.63,5603.0,255.6587,255.9179,255.6012,255.9179,5603.0
2022-12-28 13:20:00,266.49,266.65,266.2,266.25,4869.0,255.7835,255.9371,255.5052,255.5532,4869.0
2022-12-28 13:25:00,266.2,266.29,266.06,266.29,2592.0,255.5052,255.5916,255.3708,255.5916,2592.0
2022-12-28 13:30:00,266.32,266.35,265.92,265.92,4526.0,255.6204,255.6492,255.2364,255.2364,4526.0
2022-12-28 13:35:00,265.93,266.02,265.51,265.51,4854.0,255.246,255.3324,254.8429,254.8429,4854.0
2022-12-28 13:40:00,265.56,265.89,265.55,265.71,3247.0,254.8909,255.2076,254.8813,255.0349,3247.0
2022-12-28 13:45:00,265.61,265.88,265.52,265.64,2596.0,254.9389,255.198,254.8525,254.9677,2596.0
2022-12-28 13:50:00,265.64,265.66,265.36,265.64,6179.0,254.9677,254.9869,254.6989,254.9677,6179.0
2022-12-28 13:55:00,265.56,265.56,265.1,265.31,6406.0,254.8909,254.8909,254.4494,254.6509,6406.0
2022-12-28 14:00:00,265.25,265.29,265.12,265.16,4122.0,254.5933,254.6317,254.4686,254.507,4122.0
2022-12-28 14:05:00,265.22,265.27,264.78,264.78,15521.0,254.5645,254.6125,254.1422,254.1422,15521.0
2022-12-28 14:10:00,264.87,264.97,264.74,264.94,4911.0,254.2286,254.3246,254.1038,254.2958,4911.0
2022-12-28 14:15:00,264.93,265.07,264.69,265.01,3993.0,254.2862,254.4206,254.0558,254.363,3993.0
2022-12-28 14:20:00,265.02,265.13,264.9,264.95,7637.0,254.3726,254.4782,254.2574,254.3054,7637.0
2022-12-28 14:25:00,264.95,264.97,264.75,264.88,6119.0,254.3054,254.3246,254.1134,254.2382,6119.0
2022-12-28 14:30:00,264.83,265.2,264.64,264.64,3571.0,254.1902,254.5454,254.0079,254.0079,3571.0
2022-12-28 14:35:00,264.63,264.75,264.44,264.58,7110.0,253.9983,254.1134,253.8159,253.9503,7110.0
2022-12-28 14:40:00,264.5,265.19,264.5,265.18,4314.0,253.8735,254.5358,253.8735,254.5262,4314.0
2022-12-28 14:45:00,265.15,265.36,265.05,265.05,5793.0,254.4974,254.6989,254.4014,254.4014,5793.0
2022-12-28 14:50:00,264.99,265.01,264.66,264.75,4326.0,254.3438,254.363,254.027,254.1134,4326.0
2022-12-28 14:55:00,264.8,264.83,264.53,264.55,3650.0,254.1614,254.1902,253.9023,253.9215,3650.0
2022-12-28 15:00:00,264.57,264.62,264.26,264.37,25032.0,253.9407,253.9887,253.6431,253.7487,25032.0
2022-12-28 15:05:00,264.54,264.55,264.24,264.28,6652.0,253.9119,253.9215,253.6239,253.6623,6652.0
2022-12-28 15:10:00,264.28,264.28,263.46,263.51,9878.0,253.6623,253.6623,252.8753,252.9232,9878.0
2022-12-28 15:15:00,263.52,263.89,263.44,263.47,10491.0,252.9328,253.288,252.8561,252.8849,10491.0
2022-12-28 15:20:00,263.53,263.53,263.23,263.35,9699.0,252.9424,252.9424,252.6545,252.7697,9699.0
2022-12-28 15:25:00,263.41,263.8,263.39,263.59,9025.0,252.8273,253.2016,252.8081,253.0,9025.0
2022-12-28 15:30:00,263.47,263.78,263.47,263.55,10480.0,252.8849,253.1824,252.8849,252.9616,10480.0
2022-12-28 15:35:00,263.56,263.76,263.3,263.39,13627.0,252.9712,253.1632,252.7217,252.8081,13627.0
2022-12-28 15:40:00,263.42,263.44,262.75,262.75,12493.0,252.8369,252.8561,252.1938,252.1938,12493.0
2022-12-28 15:45:00,262.71,263.38,262.66,263.24,18923.0,252.1554,252.7985,252.1074,252.6641,18923.0
2022-12-28 15:50:00,263.29,263.44,262.96,263.06,19477.0,252.7121,252.8561,252.3953,252.4913,19477.0
2022-12-28 15:55:00,263.0,263.33,262.94,263.04,38957.0,252.4337,252.7505,252.3761,252.4721,38957.0
2022-12-29 09:30:00,265.59,266.94,265.59,266.5,22486.0,254.9197,256.2154,254.9197,255.7931,22486.0
2022-12-29 09:35:00,266.5,267.45,266.5,266.96,6944.0,255.7931,256.705,255.7931,256.2346,6944.0
2022-12-29 09:40:00,267.38,267.38,266.88,267.15,4932.0,256.6378,256.6378,256.1579,256.417,4932.0
2022-12-29 09:45:00,266.99,267.51,266.99,267.3,4751.0,256.2634,256.7625,256.2634,256.561,4751.0
2022-12-29 09:50:00,267.46,267.87,267.17,267.53,7447.0,256.7146,257.1081,256.4362,256.7817,7447.0
2022-12-29 09:55:00,267.63,268.49,267.59,268.07,6072.0,256.8777,257.7032,256.8393,257.3,6072.0
2022-12-29 10:00:00,268.17,268.8,268.17,268.52,25088.0,257.396,258.0007,257.396,257.732,25088.0
2022-12-29 10:05:00,268.58,269.25,268.4,269.1,12031.0,257.7896,258.4326,257.6168,258.2887,12031.0
2022-12-29 10:10:00,269.19,269.5,269.1,269.5,9095.0,258.3751,258.6726,258.2887,258.6726,9095.0
2022-12-29 10:15:00,269.5,270.0,269.5,269.9,15525.0,258.6726,259.1525,258.6726,259.0565,15525.0
2022-12-29 10:20:00,270.0,270.18,269.74,269.93,22747.0,259.1525,259.3253,258.903,259.0853,22747.0
2022-12-29 10:25:00,269.98,270.21,269.69,269.89,11278.0,259.1333,259.3541,258.855,259.0469,11278.0
2022-12-29 10:30:00,270.04,270.55,270.04,270.5,7971.0,259.1909,259.6804,259.1909,259.6324,7971.0
2022-12-29 10:35:00,270.58,270.88,270.56,270.81,5867.0,259.7092,259.9972,259.69,259.93,5867.0
2022-12-29 10:40:00,270.7,270.81,270.59,270.67,4537.0,259.8244,259.93,259.7188,259.7956,4537.0
2022-12-29 10:45:00,270.67,270.72,270.22,270.23,10475.0,259.7956,259.8436,259.3637,259.3733,10475.0
2022-12-29 10:50:00,270.35,270.64,270.28,270.42,5681.0,259.4884,259.7668,259.4213,259.5556,5681.0
2022-12-29 10:55:00,270.42,270.68,270.38,270.38,10431.0,259.5556,259.8052,259.5172,259.5172,10431.0
2022-12-29 11:00:00,270.38,270.46,269.95,270.0,12939.0,259.5172,259.594,259.1045,259.1525,12939.0
2022-12-29 11:05:00,270.0,270.04,269.16,269.26,4891.0,259.1525,259.1909,258.3463,258.4422,4891.0
2022-12-29 11:10:00,269.22,269.3,268.83,268.83,3364.0,258.4038,258.4806,258.0295,258.0295,3364.0
2022-12-29 11:15:00,268.96,269.3,268.95,269.24,10677.0,258.1543,258.4806,258.1447,258.423,10677.0
2022-12-29 11:20:00,269.14,269.31,268.82,268.83,2540.0,258.3271,258.4902,258.0199,258.0295,2540.0
2022-12-29 11:25:00,269.09,269.81,269.09,269.67,10121.0,258.2791,258.9701,258.2791,258.8358,10121.0
2022-12-29 11:30:00,269.78,270.13,269.75,270.09,2979.0,258.9413,259.2773,258.9126,259.2389,2979.0
2022-12-29 11:35:00,270.02,270.02,269.41,269.69,4267.0,259.1717,259.1717,258.5862,258.855,4267.0
2022-12-29 11:40:00,269.73,269.83,269.62,269.8,3036.0,258.8934,258.9893,258.7878,258.9605,3036.0
2022-12-29 11:45:00,269.8,270.06,269.73,270.06,6545.0,258.9605,259.2101,258.8934,259.2101,6545.0
2022-12-29 11:50:00,269.96,270.31,269.96,270.24,3499.0,259.1141,259.4501,259.1141,259.3829,3499.0
2022-12-29 11:55:00,270.1,270.21,270.02,270.15,4602.0,259.2485,259.3541,259.1717,259.2965,4602.0
2022-12-29 12:00:00,270.15,270.28,270.08,270.08,1938.0,259.2965,259.4213,259.2293,259.2293,1938.0
2022-12-29 12:05:00,270.0,270.27,269.79,270.27,4550.0,259.1525,259.4117,258.9509,259.4117,4550.0
2022-12-29 12:10:00,270.21,270.3,270.03,270.06,3194.0,259.3541,259.4405,259.1813,259.2101,3194.0
2022-12-29 12:15:00,270.0,270.41,269.97,270.32,4095.0,259.1525,259.546,259.1237,259.4597,4095.0
2022-12-29 12:20:00,270.31,270.34,270.18,270.18,2377.0,259.4501,259.4788,259.3253,259.3253,2377.0
2022-12-29 12:25:00,270.18,270.22,270.04,270.09,2791.0,259.3253,259.3637,259.1909,259.2389,2791.0
2022-12-29 12:30:00,270.09,270.23,270.04,270.11,3828.0,259.2389,259.3733,259.1909,259.2581,3828.0
2022-12-29 12:35:00,270.04,270.04,269.49,269.49,5267.0,259.1909,259.1909,258.663,258.663,5267.0
2022-12-29 12:40:00,269.59,269.88,269.57,269.88,5591.0,258.759,259.0373,258.7398,259.0373,5591.0
2022-12-29 12:45:00,269.77,269.78,269.47,269.63,2235.0,258.9317,258.9413,258.6438,258.7974,2235.0
2022-12-29 12:50:00,269.6,269.96,269.6,269.96,1819.0,258.7686,259.1141,258.7686,259.1141,1819.0
2022-12-29 12:55:00,269.96,270.0,269.74,269.86,5807.0,259.1141,259.1525,258.903,259.0181,5807.0
2022-12-29 13:00:00,269.85,269.94,269.65,269.65,3802.0,259.0085,259.0949,258.8166,258.8166,3802.0
2022-12-29 13:05:00,269.55,269.57,269.16,269.28,4469.0,258.7206,258.7398,258.3463,258.4614,4469.0
2022-12-29 13:10:00,269.29,269.56,269.23,269.43,3613.0,258.471,258.7302,258.4134,258.6054,3613.0
2022-12-29 13:15:00,269.4,269.57,269.23,269.23,6597.0,258.5766,258.7398,258.4134,258.4134,6597.0
2022-12-29 13:20:00,269.13,269.42,269.05,269.33,13359.0,258.3175,258.5958,258.2407,258.5094,13359.0
2022-12-29 13:25:00,269.32,269.48,269.07,269.12,8547.0,258.4998,258.6534,258.2599,258.3079,8547.0
2022-12-29 13:30:00,269.13,269.2,268.96,269.08,5726.0,258.3175,258.3846,258.1543,258.2695,5726.0
2022-12-29 13:35:00,269.04,269.11,268.84,269.04,4647.0,258.2311,258.2983,258.0391,258.2311,4647.0
2022-12-29 13:40:00,269.11,269.24,269.09,269.1,2126.0,258.2983,258.423,258.2791,258.2887,2126.0
2022-12-29 13:45:00,269.22,269.22,268.77,268.86,3219.0,258.4038,258.4038,257.9719,258.0583,3219.0
2022-12-29 13:50:00,269.0,269.07,268.68,268.9,12267.0,258.1927,258.2599,257.8855,258.0967,12267.0
2022-12-29 13:55:00,268.86,269.13,268.67,269.11,6107.0,258.0583,258.3175,257.8759,258.2983,6107.0
2022-12-29 14:00:00,269.1,269.5,269.09,269.46,6686.0,258.2887,258.6726,258.2791,258.6342,6686.0
2022-12-29 14:05:00,269.45,269.59,269.19,269.32,4187.0,258.6246,258.759,258.3751,258.4998,4187.0
2022-12-29 14:10:00,269.32,269.41,269.12,269.27,2471.0,258.4998,258.5862,258.3079,258.4518,2471.0
2022-12-29 14:15:00,269.23,269.37,269.13,269.37,3782.0,258.4134,258.5478,258.3175,258.5478,3782.0
2022-12-29 14:20:00,269.36,269.36,269.08,269.18,15277.0,258.5382,258.5382,258.2695,258.3655,15277.0
2022-12-29 14:25:00,269.27,269.27,268.95,268.99,3737.0,258.4518,258.4518,258.1447,258.1831,3737.0
2022-12-29 14:30:00,268.9,269.21,268.87,269.17,4375.0,258.0967,258.3942,258.0679,258.3559,4375.0
2022-12-29 14:35:00,269.11,269.33,269.1,269.26,5907.0,258.2983,258.5094,258.2887,258.4422,5907.0
2022-12-29 14:40:00,269.36,269.58,269.35,269.45,3658.0,258.5382,258.7494,258.5286,258.6246,3658.0
2022-12-29 14:45:00,269.37,269.42,269.1,269.2,5026.0,258.5478,258.5958,258.2887,258.3846,5026.0
2022-12-29 14:50:00,269.25,269.25,268.89,268.93,2688.0,258.4326,258.4326,258.0871,258.1255,2688.0
2022-12-29 14:55:00,268.94,268.95,268.77,268.83,2847.0,258.1351,258.1447,257.9719,258.0295,2847.0
2022-12-29 15:00:00,268.81,269.06,268.81,269.06,4784.0,258.0103,258.2503,258.0103,258.2503,4784.0
2022-12-29 15:05:00,269.03,269.17,268.88,268.94,2972.0,258.2215,258.3559,258.0775,258.1351,2972.0
2022-12-29 15:10:00,268.98,268.98,268.63,268.65,13540.0,258.1735,258.1735,257.8375,257.8567,13540.0
2022-12-29 15:15:00,268.65,268.7,268.31,268.39,6484.0,257.8567,257.9047,257.5304,257.6072,6484.0
2022-12-29 15:20:00,268.41,268.85,268.3,268.71,7876.0,257.6264,258.0487,257.5208,257.9143,7876.0
2022-12-29 15:25:00,268.65,268.85,268.54,268.69,7385.0,257.8567,258.0487,257.7512,257.8951,7385.0
2022-12-29 15:30:00,268.69,269.01,268.69,269.01,5696.0,257.8951,258.2023,257.8951,258.2023,5696.0
2022-12-29 15:35:00,269.02,269.22,268.75,268.75,8526.0,258.2119,258.4038,257.9527,257.9527,8526.0
2022-12-29 15:40:00,268.75,269.12,268.7,269.06,6729.0,257.9527,258.3079,257.9047,258.2503,6729.0
2022-12-29 15:45:00,269.09,269.19,268.89,269.06,10464.0,258.2791,258.3751,258.0871,258.2503,10464.0
2022-12-29 15:50:00,269.07,269.1,268.68,268.82,14045.0,258.2599,258.2887,257.8855,258.0199,14045.0
2022-12-29 15:55:00,268.67,268.78,268.2,268.39,45679.0,257.8759,257.9815,257.4248,257.6072,45679.0
2022-12-30 09:30:00,265.54,266.4,265.01,265.7,19531.0,254.8717,255.6971,254.363,255.0253,19531.0
2022-12-30 09:35:00,266.1,266.1,265.36,265.47,4951.0,255.4092,255.4092,254.6989,254.8045,4951.0
2022-12-30 09:40:00,265.23,265.73,264.28,265.73,9801.0,254.5741,255.0541,253.6623,255.0541,9801.0
2022-12-30 09:45:00,264.88,265.25,263.71,263.71,2158.0,254.2382,254.5933,253.1152,253.1152,2158.0
2022-12-30 09:50:00,263.84,264.58,263.73,264.34,5004.0,253.24,253.9503,253.1344,253.7199,5004.0
2022-12-30 09:55:00,264.29,264.84,264.18,264.84,7576.0,253.6719,254.1998,253.5663,254.1998,7576.0
2022-12-30 10:00:00,264.74,264.9,264.3,264.47,7572.0,254.1038,254.2574,253.6815,253.8447,7572.0
2022-12-30 10:05:00,264.29,264.65,263.87,264.18,9392.0,253.6719,254.0174,253.2688,253.5663,9392.0
2022-12-30 10:10:00,264.48,264.55,264.22,264.5,6566.0,253.8543,253.9215,253.6047,253.8735,6566.0
2022-12-30 10:15:00,264.5,265.31,264.3,265.16,5371.0,253.8735,254.6509,253.6815,254.507,5371.0
2022-12-30 10:20:00,265.36,265.44,264.77,264.97,5650.0,254.6989,254.7757,254.1326,254.3246,5650.0
2022-12-30 10:25:00,265.22,265.22,264.69,264.79,4725.0,254.5645,254.5645,254.0558,254.1518,4725.0
2022-12-30 10:30:00,264.79,265.0,264.53,264.85,9189.0,254.1518,254.3534,253.9023,254.2094,9189.0
2022-12-30 10:35:00,264.91,265.02,264.67,264.84,6506.0,254.267,254.3726,254.0366,254.1998,6506.0
2022-12-30 10:40:00,264.83,264.85,264.34,264.43,5276.0,254.1902,254.2094,253.7199,253.8063,5276.0
2022-12-30 10:45:00,264.53,265.69,264.47,265.5,9591.0,253.9023,255.0157,253.8447,254.8333,9591.0
2022-12-30 10:50:00,265.51,265.51,264.76,264.76,8459.0,254.8429,254.8429,254.123,254.123,8459.0
2022-12-30 10:55:00,264.72,264.98,264.26,264.53,3973.0,254.0846,254.3342,253.6431,253.9023,3973.0
2022-12-30 11:00:00,264.4,264.62,264.2,264.42,4364.0,253.7775,253.9887,253.5855,253.7967,4364.0
2022-12-30 11:05:00,264.6,264.95,264.55,264.78,8605.0,253.9695,254.3054,253.9215,254.1422,8605.0
2022-12-30 11:10:00,264.85,264.88,264.38,264.64,7548.0,254.2094,254.2382,253.7583,254.0079,7548.0
2022-12-30 11:15:00,264.62,264.64,264.06,264.28,7854.0,253.9887,254.0079,253.4512,253.6623,7854.0
2022-12-30 11:20:00,264.25,264.34,264.06,264.34,4751.0,253.6335,253.7199,253.4512,253.7199,4751.0
2022-12-30 11:25:00,264.25,264.36,264.18,264.3,2561.0,253.6335,253.7391,253.5663,253.6815,2561.0
2022-12-30 11:30:00,264.36,264.93,264.14,264.79,5869.0,253.7391,254.2862,253.5279,254.1518,5869.0
2022-12-30 11:35:00,264.75,265.05,264.7,265.03,6466.0,254.1134,254.4014,254.0654,254.3822,6466.0
2022-12-30 11:40:00,264.96,265.13,264.88,265.04,2643.0,254.315,254.4782,254.2382,254.3918,2643.0
2022-12-30 11:45:00,264.97,265.32,264.93,265.24,4192.0,254.3246,254.6605,254.2862,254.5837,4192.0
2022-12-30 11:50:00,265.28,265.46,265.24,265.31,2309.0,254.6221,254.7949,254.5837,254.6509,2309.0
2022-12-30 11:55:00,265.35,265.76,265.08,265.72,6144.0,254.6893,255.0829,254.4302,255.0445,6144.0
2022-12-30 12:00:00,265.72,265.76,265.45,265.46,4726.0,255.0445,255.0829,254.7853,254.7949,4726.0
2022-12-30 12:05:00,265.38,265.54,265.37,265.44,612.0,254.7181,254.8717,254.7085,254.7757,612.0
2022-12-30 12:10:00,265.52,265.68,265.26,265.44,6726.0,254.8525,255.0061,254.6029,254.7757,6726.0
2022-12-30 12:15:00,265.51,265.7,265.32,265.37,4384.0,254.8429,255.0253,254.6605,254.7085,4384.0
2022-12-30 12:20:00,265.41,265.57,265.27,265.44,5333.0,254.7469,254.9005,254.6125,254.7757,5333.0
2022-12-30 12:25:00,265.41,265.44,265.13,265.13,4104.0,254.7469,254.7757,254.4782,254.4782,4104.0
2022-12-30 12:30:00,265.11,265.32,264.98,264.98,8319.0,254.459,254.6605,254.3342,254.3342,8319.0
2022-12-30 12:35:00,265.0,265.23,264.97,264.99,7137.0,254.3534,254.5741,254.3246,254.3438,7137.0
2022-12-30 12:40:00,264.97,265.28,264.96,265.14,6472.0,254.3246,254.6221,254.315,254.4878,6472.0
2022-12-30 12:45:00,265.27,265.28,265.14,265.19,2504.0,254.6125,254.6221,254.4878,254.5358,2504.0
2022-12-30 12:50:00,265.22,265.33,264.93,264.93,2195.0,254.5645,254.6701,254.2862,254.2862,2195.0
2022-12-30 12:55:00,264.98,265.35,264.92,265.35,3400.0,254.3342,254.6893,254.2766,254.6893,3400.0
2022-12-30 13:00:00,265.4,265.4,264.96,265.07,4054.0,254.7373,254.7373,254.315,254.4206,4054.0
2022-12-30 13:05:00,265.06,265.07,264.87,264.89,16852.0,254.411,254.4206,254.2286,254.2478,16852.0
2022-12-30 13:10:00,265.01,265.11,264.85,265.1,3056.0,254.363,254.459,254.2094,254.4494,3056.0
2022-12-30 13:15:00,264.97,265.12,264.53,264.54,18694.0,254.3246,254.4686,253.9023,253.9119,18694.0
2022-12-30 13:20:00,264.53,264.58,263.62,263.7,6816.0,253.9023,253.9503,253.0288,253.1056,6816.0
2022-12-30 13:25:00,263.64,263.92,263.25,263.89,4333.0,253.048,253.3168,252.6737,253.288,4333.0
2022-12-30 13:30:00,263.82,264.27,263.82,264.18,5178.0,253.2208,253.6527,253.2208,253.5663,5178.0
2022-12-30 13:35:00,264.28,264.39,264.08,264.22,4598.0,253.6623,253.7679,253.4703,253.6047,4598.0
2022-12-30 13:40:00,264.14,264.14,263.74,263.96,6366.0,253.5279,253.5279,253.144,253.3552,6366.0
2022-12-30 13:45:00,263.8,263.99,263.72,263.83,5346.0,253.2016,253.384,253.1248,253.2304,5346.0
2022-12-30 13:50:00,263.86,263.87,263.52,263.79,5067.0,253.2592,253.2688,252.9328,253.192,5067.0
2022-12-30 13:55:00,263.77,263.86,263.66,263.78,4060.0,253.1728,253.2592,253.0672,253.1824,4060.0
2022-12-30 14:00:00,263.67,263.85,263.35,263.35,4320.0,253.0768,253.2496,252.7697,252.7697,4320.0
2022-12-30 14:05:00,263.4,263.53,263.28,263.35,6537.0,252.8177,252.9424,252.7025,252.7697,6537.0
2022-12-30 14:10:00,263.23,263.36,263.13,263.13,2041.0,252.6545,252.7793,252.5585,252.5585,2041.0
2022-12-30 14:15:00,263.12,263.12,262.88,262.95,5006.0,252.5489,252.5489,252.3186,252.3857,5006.0
2022-12-30 14:20:00,262.94,263.0,262.6,262.93,18521.0,252.3761,252.4337,252.0498,252.3666,18521.0
2022-12-30 14:25:00,262.96,263.55,262.87,263.49,9969.0,252.3953,252.9616,252.309,252.9041,9969.0
2022-12-30 14:30:00,263.5,263.76,263.49,263.7,12713.0,252.9137,253.1632,252.9041,253.1056,12713.0
2022-12-30 14:35:00,263.65,263.66,263.4,263.45,3446.0,253.0576,253.0672,252.8177,252.8657,3446.0
2022-12-30 14:40:00,263.47,263.6,263.39,263.53,4534.0,252.8849,253.0096,252.8081,252.9424,4534.0
2022-12-30 14:45:00,263.6,263.64,263.16,263.21,7493.0,253.0096,253.048,252.5873,252.6353,7493.0
2022-12-30 14:50:00,263.22,263.56,263.2,263.45,3206.0,252.6449,252.9712,252.6257,252.8657,3206.0
2022-12-30 14:55:00,263.47,263.87,263.39,263.67,9529.0,252.8849,253.2688,252.8081,253.0768,9529.0
2022-12-30 15:00:00,263.69,264.48,263.69,264.27,12464.0,253.096,253.8543,253.096,253.6527,12464.0
2022-12-30 15:05:00,264.25,264.5,264.25,264.48,6892.0,253.6335,253.8735,253.6335,253.8543,6892.0
2022-12-30 15:10:00,264.44,265.5,264.44,265.34,9618.0,253.8159,254.8333,253.8159,254.6797,9618.0
2022-12-30 15:15:00,265.47,265.65,265.1,265.1,8821.0,254.8045,254.9773,254.4494,254.4494,8821.0
2022-12-30 15:20:00,265.21,265.32,265.06,265.12,2955.0,254.555,254.6605,254.411,254.4686,2955.0
2022-12-30 15:25:00,265.1,265.12,264.84,265.0,10020.0,254.4494,254.4686,254.1998,254.3534,10020.0
2022-12-30 15:30:00,264.99,265.7,264.92,265.7,9993.0,254.3438,255.0253,254.2766,255.0253,9993.0
2022-12-30 15:35:00,265.59,265.7,265.37,265.63,7271.0,254.9197,255.0253,254.7085,254.9581,7271.0
2022-12-30 15:40:00,265.66,265.86,265.57,265.71,7276.0,254.9869,255.1788,254.9005,255.0349,7276.0
2022-12-30 15:45:00,265.73,266.36,265.69,266.35,15346.0,255.0541,255.6587,255.0157,255.6492,15346.0
2022-12-30 15:50:00,266.42,266.83,266.42,266.73,25642.0,255.7163,256.1099,255.7163,256.0139,25642.0
2022-12-30 15:55:00,266.75,266.89,266.52,266.81,44546.0,256.0331,256.1675,255.8123,256.0907,44546.0
2023-01-03 09:30:00,269.2,271.57,269.2,271.17,139808.0,258.3846,260.6594,258.3846,260.2755,139808.0
2023-01-03 09:35:00,271.44,272.19,270.86,271.84,6766.0,260.5347,261.2545,259.978,260.9186,6766.0
2023-01-03 09:40:00,271.98,273.42,271.84,272.5,27171.0,261.053,262.4351,260.9186,261.5521,27171.0
2023-01-03 09:45:00,272.32,272.59,270.69,271.09,14547.0,261.3793,261.6385,259.8148,260.1987,14547.0
2023-01-03 09:50:00,271.17,271.31,269.66,270.13,7838.0,260.2755,260.4099,258.8262,259.2773,7838.0
2023-01-03 09:55:00,269.84,270.33,268.98,269.19,11558.0,258.9989,259.4693,258.1735,258.3751,11558.0
2023-01-03 10:00:00,269.21,269.96,269.19,269.48,13431.0,258.3942,259.1141,258.3751,258.6534,13431.0
2023-01-03 10:05:00,269.67,269.9,269.25,269.4,13698.0,258.8358,259.0565,258.4326,258.5766,13698.0
2023-01-03 10:10:00,269.3,269.75,268.86,269.15,9282.0,258.4806,258.9126,258.0583,258.3367,9282.0
2023-01-03 10:15:00,269.18,269.65,269.09,269.36,18940.0,258.3655,258.8166,258.2791,258.5382,18940.0
2023-01-03 10:20:00,269.49,269.88,269.38,269.74,9502.0,258.663,259.0373,258.5574,258.903,9502.0
2023-01-03 10:25:00,269.9,270.2,269.73,270.2,14697.0,259.0565,259.3445,258.8934,259.3445,14697.0
2023-01-03 10:30:00,270.32,270.38,269.6,270.0,16693.0,259.4597,259.5172,258.7686,259.1525,16693.0
2023-01-03 10:35:00,270.01,270.34,269.94,270.26,7600.0,259.1621,259.4788,259.0949,259.4021,7600.0
2023-01-03 10:40:00,270.22,270.72,270.22,270.69,6734.0,259.3637,259.8436,259.3637,259.8148,6734.0
2023-01-03 10:45:00,270.62,270.8,270.25,270.44,6494.0,259.7476,259.9204,259.3925,259.5748,6494.0
2023-01-03 10:50:00,270.34,270.34,269.9,270.06,7818.0,259.4788,259.4788,259.0565,259.2101,7818.0
2023-01-03 10:55:00,270.06,271.11,270.06,271.05,13885.0,259.2101,260.2179,259.2101,260.1603,13885.0
2023-01-03 11:00:00,271.12,271.26,270.82,270.82,11398.0,260.2275,260.3619,259.9396,259.9396,11398.0
2023-01-03 11:05:00,270.87,270.9,269.96,269.96,10921.0,259.9876,260.0163,259.1141,259.1141,10921.0
2023-01-03 11:10:00,269.95,269.95,268.95,269.03,11929.0,259.1045,259.1045,258.1447,258.2215,11929.0
2023-01-03 11:15:00,269.06,269.5,268.94,269.36,12973.0,258.2503,258.6726,258.1351,258.5382,12973.0
2023-01-03 11:20:00,269.4,269.86,269.15,269.69,15491.0,258.5766,259.0181,258.3367,258.855,15491.0
2023-01-03 11:25:00,269.73,269.73,269.06,269.69,14907.0,258.8934,258.8934,258.2503,258.855,14907.0
2023-01-03 11:30:00,269.6,269.6,268.73,269.01,17145.0,258.7686,258.7686,257.9335,258.2023,17145.0
2023-01-03 11:35:00,269.2,269.39,268.91,269.38,6788.0,258.3846,258.567,258.1063,258.5574,6788.0
2023-01-03 11:40:00,269.42,269.42,268.71,268.74,11194.0,258.5958,258.5958,257.9143,257.9431,11194.0
2023-01-03 11:45:00,268.58,268.68,268.08,268.17,3468.0,257.7896,257.8855,257.3096,257.396,3468.0
2023-01-03 11:50:00,268.08,268.5,267.91,268.18,10717.0,257.3096,257.7128,257.1465,257.4056,10717.0
2023-01-03 11:55:00,268.1,268.49,268.0,268.36,5006.0,257.3288,257.7032,257.2329,257.5784,5006.0
2023-01-03 12:00:00,268.3,268.48,267.95,268.19,6833.0,257.5208,257.6936,257.1849,257.4152,6833.0
2023-01-03 12:05:00,268.1,268.68,267.96,268.5,10338.0,257.3288,257.8855,257.1945,257.7128,10338.0
2023-01-03 12:10:00,268.49,268.87,268.39,268.81,9133.0,257.7032,258.0679,257.6072,258.0103,9133.0
2023-01-03 12:15:00,268.72,268.84,268.21,268.24,8457.0,257.9239,258.0391,257.4344,257.4632,8457.0
2023-01-03 12:20:00,268.22,268.38,267.57,267.71,4540.0,257.444,257.5976,256.8201,256.9545,4540.0
2023-01-03 12:25:00,267.67,267.96,267.67,267.7,4182.0,256.9161,257.1945,256.9161,256.9449,4182.0
2023-01-03 12:30:00,267.82,268.83,267.73,268.82,13780.0,257.0601,258.0295,256.9737,258.0199,13780.0
2023-01-03 12:35:00,268.74,268.91,268.36,268.36,10041.0,257.9431,258.1063,257.5784,257.5784,10041.0
2023-01-03 12:40:00,268.21,268.34,267.82,267.88,5675.0,257.4344,257.5592,257.0601,257.1177,5675.0
2023-01-03 12:45:00,267.82,267.82,267.05,267.22,5753.0,257.0601,257.0601,256.321,256.4842,5753.0
2023-01-03 12:50:00,267.28,267.47,267.24,267.31,4458.0,256.5418,256.7242,256.5034,256.5706,4458.0
2023-01-03 12:55:00,267.24,267.91,267.14,267.86,7335.0,256.5034,257.1465,256.4074,257.0985,7335.0
2023-01-03 13:00:00,267.88,267.91,267.64,267.86,3966.0,257.1177,257.1465,256.8873,257.0985,3966.0
2023-01-03 13:05:00,267.8,267.8,267.45,267.61,5065.0,257.0409,257.0409,256.705,256.8585,5065.0
2023-01-03 13:10:00,267.57,267.95,267.48,267.59,4887.0,256.8201,257.1849,256.7338,256.8393,4887.0
2023-01-03 13:15:00,267.66,267.66,267.48,267.54,2642.0,256.9065,256.9065,256.7338,256.7913,2642.0
2023-01-03 13:20:00,267.53,267.72,267.43,267.72,9613.0,256.7817,256.9641,256.6858,256.9641,9613.0
2023-01-03 13:25:00,267.71,268.58,267.7,268.45,16148.0,256.9545,257.7896,256.9449,257.6648,16148.0
2023-01-03 13:30:00,268.3,268.35,267.92,267.92,8650.0,257.5208,257.5688,257.1561,257.1561,8650.0
2023-01-03 13:35:00,267.97,268.28,267.95,268.06,4807.0,257.2041,257.5016,257.1849,257.2904,4807.0
2023-01-03 13:40:00,267.98,268.45,267.97,268.27,4725.0,257.2137,257.6648,257.2041,257.492,4725.0
2023-01-03 13:45:00,268.24,268.48,268.08,268.4,8695.0,257.4632,257.6936,257.3096,257.6168,8695.0
2023-01-03 13:50:00,268.4,269.34,268.35,269.31,9515.0,257.6168,258.519,257.5688,258.4902,9515.0
2023-01-03 13:55:00,269.19,269.43,269.08,269.2,5717.0,258.3751,258.6054,258.2695,258.3846,5717.0
2023-01-03 14:00:00,269.3,269.36,268.92,269.32,8232.0,258.4806,258.5382,258.1159,258.4998,8232.0
2023-01-03 14:05:00,269.39,269.65,269.2,269.59,7611.0,258.567,258.8166,258.3846,258.759,7611.0
2023-01-03 14:10:00,269.58,269.61,269.1,269.22,7570.0,258.7494,258.7782,258.2887,258.4038,7570.0
2023-01-03 14:15:00,269.28,269.46,269.16,269.31,14195.0,258.4614,258.6342,258.3463,258.4902,14195.0
2023-01-03 14:20:00,269.37,269.47,268.9,268.9,7827.0,258.5478,258.6438,258.0967,258.0967,7827.0
2023-01-03 14:25:00,269.0,269.36,268.93,269.36,6842.0,258.1927,258.5382,258.1255,258.5382,6842.0
2023-01-03 14:30:00,269.4,269.42,268.54,268.68,13512.0,258.5766,258.5958,257.7512,257.8855,13512.0
2023-01-03 14:35:00,268.66,268.93,268.65,268.75,7621.0,257.8663,258.1255,257.8567,257.9527,7621.0
2023-01-03 14:40:00,268.77,269.64,268.73,269.62,7959.0,257.9719,258.807,257.9335,258.7878,7959.0
2023-01-03 14:45:00,269.62,270.53,269.51,270.42,11237.0,258.7878,259.6612,258.6822,259.5556,11237.0
2023-01-03 14:50:00,270.38,270.41,269.99,270.04,10361.0,259.5172,259.546,259.1429,259.1909,10361.0
2023-01-03 14:55:00,270.06,270.44,269.74,270.04,18425.0,259.2101,259.5748,258.903,259.1909,18425.0
2023-01-03 15:00:00,270.08,270.57,269.84,270.09,15425.0,259.2293,259.6996,258.9989,259.2389,15425.0
2023-01-03 15:05:00,270.17,270.28,269.7,269.77,12017.0,259.3157,259.4213,258.8646,258.9317,12017.0
2023-01-03 15:10:00,269.81,270.22,269.72,270.13,12461.0,258.9701,259.3637,258.8838,259.2773,12461.0
2023-01-03 15:15:00,270.16,270.7,270.16,270.28,20878.0,259.3061,259.8244,259.3061,259.4213,20878.0
2023-01-03 15:20:00,270.2,270.2,269.52,269.52,17741.0,259.3445,259.3445,258.6918,258.6918,17741.0
2023-01-03 15:25:00,269.49,269.86,269.46,269.8,14205.0,258.663,259.0181,258.6342,258.9605,14205.0
2023-01-03 15:30:00,269.86,270.25,269.79,270.24,15084.0,259.0181,259.3925,258.9509,259.3829,15084.0
2023-01-03 15:35:00,270.17,270.33,269.82,269.97,16209.0,259.3157,259.4693,258.9797,259.1237,16209.0
2023-01-03 15:40:00,269.98,270.31,269.87,269.87,23544.0,259.1333,259.4501,259.0277,259.0277,23544.0
2023-01-03 15:45:00,269.93,270.34,269.74,270.25,25864.0,259.0853,259.4788,258.903,259.3925,25864.0
2023-01-03 15:50:00,270.39,270.57,270.02,270.45,36725.0,259.5268,259.6996,259.1717,259.5844,36725.0
2023-01-03 15:55:00,270.43,270.61,270.05,270.21,90783.0,259.5652,259.738,259.2005,259.3541,90783.0
2023-01-04 09:30:00,273.43,273.99,271.8,272.44,49130.0,262.4447,262.9822,260.8802,261.4945,49130.0
2023-01-04 09:35:00,272.45,274.11,272.44,273.71,13784.0,261.5041,263.0974,261.4945,262.7135,13784.0
2023-01-04 09:40:00,274.0,274.98,273.91,273.91,11983.0,262.9918,263.9324,262.9054,262.9054,11983.0
2023-01-04 09:45:00,273.44,273.89,273.01,273.74,5840.0,262.4543,262.8862,262.0416,262.7423,5840.0
2023-01-04 09:50:00,273.62,273.84,272.73,272.92,7746.0,262.6271,262.8382,261.7728,261.9552,7746.0
2023-01-04 09:55:00,272.87,273.26,272.83,273.15,10717.0,261.9072,262.2815,261.8688,262.176,10717.0
2023-01-04 10:00:00,272.99,273.26,271.0,271.0,15485.0,262.0224,262.2815,260.1123,260.1123,15485.0
2023-01-04 10:05:00,271.15,271.51,270.91,271.13,9726.0,260.2563,260.6018,260.0259,260.2371,9726.0
2023-01-04 10:10:00,271.3,271.73,270.93,271.73,13086.0,260.4003,260.813,260.0451,260.813,13086.0
2023-01-04 10:15:00,271.67,272.0,271.42,271.66,12920.0,260.7554,261.0722,260.5155,260.7458,12920.0
2023-01-04 10:20:00,271.81,272.23,270.93,271.26,28097.0,260.8898,261.2929,260.0451,260.3619,28097.0
2023-01-04 10:25:00,271.12,271.27,270.59,271.25,10396.0,260.2275,260.3715,259.7188,260.3523,10396.0
2023-01-04 10:30:00,271.1,271.1,270.14,270.64,12138.0,260.2083,260.2083,259.2869,259.7668,12138.0
2023-01-04 10:35:00,270.62,270.87,270.44,270.68,12395.0,259.7476,259.9876,259.5748,259.8052,12395.0
2023-01-04 10:40:00,270.62,271.27,270.42,271.1,7553.0,259.7476,260.3715,259.5556,260.2083,7553.0
2023-01-04 10:45:00,271.25,271.86,271.25,271.62,9289.0,260.3523,260.9378,260.3523,260.7074,9289.0
2023-01-04 10:50:00,271.72,271.77,271.38,271.77,6852.0,260.8034,260.8514,260.4771,260.8514,6852.0
2023-01-04 10:55:00,271.7,272.03,271.55,271.92,5215.0,260.7842,261.101,260.6402,260.9954,5215.0
2023-01-04 11:00:00,271.92,272.06,271.61,271.77,4994.0,260.9954,261.1297,260.6978,260.8514,4994.0
2023-01-04 11:05:00,271.59,271.88,271.36,271.55,9500.0,260.6786,260.957,260.4579,260.6402,9500.0
2023-01-04 11:10:00,271.71,272.04,271.65,271.84,6365.0,260.7938,261.1105,260.7362,260.9186,6365.0
2023-01-04 11:15:00,271.92,272.13,271.67,271.79,8414.0,260.9954,261.1969,260.7554,260.8706,8414.0
2023-01-04 11:20:00,271.77,271.78,271.33,271.37,9434.0,260.8514,260.861,260.4291,260.4675,9434.0
2023-01-04 11:25:00,271.38,271.7,271.32,271.34,7526.0,260.4771,260.7842,260.4195,260.4387,7526.0
2023-01-04 11:30:00,271.47,272.6,271.47,272.28,10796.0,260.5634,261.6481,260.5634,261.3409,10796.0
2023-01-04 11:35:00,272.26,272.74,272.23,272.74,7611.0,261.3217,261.7824,261.2929,261.7824,7611.0
2023-01-04 11:40:00,272.72,273.13,272.72,273.05,6789.0,261.7632,262.1568,261.7632,262.08,6789.0
2023-01-04 11:45:00,272.89,273.04,272.77,272.99,8792.0,261.9264,262.0704,261.8112,262.0224,8792.0
2023-01-04 11:50:00,272.98,273.09,272.71,272.91,11264.0,262.0128,262.1184,261.7536,261.9456,11264.0
2023-01-04 11:55:00,272.94,273.59,272.65,272.74,32623.0,261.9744,262.5983,261.696,261.7824,32623.0
2023-01-04 12:00:00,272.74,272.85,272.46,272.71,9728.0,261.7824,261.888,261.5137,261.7536,9728.0
2023-01-04 12:05:00,272.64,272.64,272.06,272.32,5823.0,261.6864,261.6864,261.1297,261.3793,5823.0
2023-01-04 12:10:00,272.43,272.6,272.23,272.31,5883.0,261.4849,261.6481,261.2929,261.3697,5883.0
2023-01-04 12:15:00,272.39,272.69,272.32,272.68,8198.0,261.4465,261.7344,261.3793,261.7248,8198.0
2023-01-04 12:20:00,272.54,272.77,272.43,272.73,7845.0,261.5905,261.8112,261.4849,261.7728,7845.0
2023-01-04 12:25:00,272.72,272.86,272.56,272.69,6030.0,261.7632,261.8976,261.6097,261.7344,6030.0
2023-01-04 12:30:00,272.7,273.16,272.7,273.15,6811.0,261.744,262.1856,261.744,262.176,6811.0
2023-01-04 12:35:00,273.12,273.46,273.05,273.42,10679.0,262.1472,262.4735,262.08,262.4351,10679.0
2023-01-04 12:40:00,273.41,273.55,273.26,273.33,15940.0,262.4255,262.5599,262.2815,262.3487,15940.0
2023-01-04 12:45:00,273.41,273.41,272.68,272.69,9577.0,262.4255,262.4255,261.7248,261.7344,9577.0
2023-01-04 12:50:00,272.78,272.85,272.36,272.43,9509.0,261.8208,261.888,261.4177,261.4849,9509.0
2023-01-04 12:55:00,272.43,272.43,271.69,271.69,8255.0,261.4849,261.4849,260.7746,260.7746,8255.0
2023-01-04 13:00:00,271.67,271.72,270.89,271.46,9603.0,260.7554,260.8034,260.0068,260.5539,9603.0
2023-01-04 13:05:00,271.38,271.58,271.29,271.57,7022.0,260.4771,260.669,260.3907,260.6594,7022.0
2023-01-04 13:10:00,271.57,271.78,271.57,271.68,5083.0,260.6594,260.861,260.6594,260.765,5083.0
2023-01-04 13:15:00,271.68,272.05,271.62,272.04,5542.0,260.765,261.1201,260.7074,261.1105,5542.0
2023-01-04 13:20:00,271.97,272.03,271.78,271.96,6359.0,261.0434,261.101,260.861,261.0338,6359.0
2023-01-04 13:25:00,272.03,272.18,272.03,272.06,6326.0,261.101,261.2449,261.101,261.1297,6326.0
2023-01-04 13:30:00,272.15,272.5,272.15,272.44,6863.0,261.2161,261.5521,261.2161,261.4945,6863.0
2023-01-04 13:35:00,272.44,272.62,272.36,272.36,25777.0,261.4945,261.6672,261.4177,261.4177,25777.0
2023-01-04 13:40:00,272.37,272.44,272.1,272.13,7359.0,261.4273,261.4945,261.1681,261.1969,7359.0
2023-01-04 13:45:00,272.13,272.13,271.5,271.88,8623.0,261.1969,261.1969,260.5922,260.957,8623.0
2023-01-04 13:50:00,271.9,271.93,271.61,271.61,5095.0,260.9762,261.005,260.6978,260.6978,5095.0
2023-01-04 13:55:00,271.61,271.61,270.57,270.68,10933.0,260.6978,260.6978,259.6996,259.8052,10933.0
2023-01-04 14:00:00,270.63,271.82,269.28,270.39,21596.0,259.7572,260.8994,258.4614,259.5268,21596.0
2023-01-04 14:05:00,270.55,271.11,270.01,270.07,10784.0,259.6804,260.2179,259.1621,259.2197,10784.0
2023-01-04 14:10:00,270.12,270.27,269.65,270.16,16623.0,259.2677,259.4117,258.8166,259.3061,16623.0
2023-01-04 14:15:00,270.26,270.94,270.23,270.7,10552.0,259.4021,260.0547,259.3733,259.8244,10552.0
2023-01-04 14:20:00,270.62,270.64,269.34,269.48,10170.0,259.7476,259.7668,258.519,258.6534,10170.0
2023-01-04 14:25:00,269.31,269.31,267.8,267.86,13232.0,258.4902,258.4902,257.0409,257.0985,13232.0
2023-01-04 14:30:00,267.69,268.57,267.69,268.45,11595.0,256.9353,257.78,256.9353,257.6648,11595.0
2023-01-04 14:35:00,268.44,268.58,268.12,268.39,8967.0,257.6552,257.7896,257.348,257.6072,8967.0
2023-01-04 14:40:00,268.31,269.06,268.1,268.46,8423.0,257.5304,258.2503,257.3288,257.6744,8423.0
2023-01-04 14:45:00,268.46,268.88,268.32,268.47,11080.0,257.6744,258.0775,257.54,257.684,11080.0
2023-01-04 14:50:00,268.46,268.95,268.24,268.53,8828.0,257.6744,258.1447,257.4632,257.7416,8828.0
2023-01-04 14:55:00,268.62,269.4,268.53,269.4,9763.0,257.828,258.5766,257.7416,258.5766,9763.0
2023-01-04 15:00:00,269.39,269.93,269.34,269.78,9266.0,258.567,259.0853,258.519,258.9413,9266.0
2023-01-04 15:05:00,269.82,269.83,268.91,269.23,8434.0,258.9797,258.9893,258.1063,258.4134,8434.0
2023-01-04 15:10:00,269.25,269.31,268.82,269.01,8760.0,258.4326,258.4902,258.0199,258.2023,8760.0
2023-01-04 15:15:00,269.09,269.38,268.84,269.0,12913.0,258.2791,258.5574,258.0391,258.1927,12913.0
2023-01-04 15:20:00,269.05,269.07,268.14,268.19,11272.0,258.2407,258.2599,257.3672,257.4152,11272.0
2023-01-04 15:25:00,268.25,268.7,268.11,268.38,18499.0,257.4728,257.9047,257.3384,257.5976,18499.0
2023-01-04 15:30:00,268.32,268.48,267.96,268.09,19487.0,257.54,257.6936,257.1945,257.3192,19487.0
2023-01-04 15:35:00,268.12,268.12,267.23,267.48,21422.0,257.348,257.348,256.4938,256.7338,21422.0
2023-01-04 15:40:00,267.48,267.52,267.01,267.19,18300.0,256.7338,256.7721,256.2826,256.4554,18300.0
2023-01-04 15:45:00,267.19,267.91,267.01,267.91,22747.0,256.4554,257.1465,256.2826,257.1465,22747.0
2023-01-04 15:50:00,268.13,268.21,267.74,268.19,48352.0,257.3576,257.4344,256.9833,257.4152,48352.0
2023-01-04 15:55:00,268.25,269.5,268.25,269.26,93921.0,257.4728,258.6726,257.4728,258.4422,93921.0
2023-01-05 09:30:00,267.42,268.14,266.77,266.79,40500.0,256.6762,257.3672,256.0523,256.0715,40500.0
2023-01-05 09:35:00,266.76,267.32,266.61,267.03,10809.0,256.0427,256.5802,255.8987,256.3018,10809.0
2023-01-05 09:40:00,266.99,266.99,266.11,266.9,17015.0,256.2634,256.2634,255.4188,256.1771,17015.0
2023-01-05 09:45:00,266.64,266.64,265.31,265.56,13056.0,255.9275,255.9275,254.6509,254.8909,13056.0
2023-01-05 09:50:00,265.94,266.15,265.23,265.88,9969.0,255.2556,255.4572,254.5741,255.198,9969.0
2023-01-05 09:55:00,266.13,266.25,265.79,266.18,4845.0,255.438,255.5532,255.1116,255.486,4845.0
2023-01-05 10:00:00,266.15,266.64,265.71,266.11,6264.0,255.4572,255.9275,255.0349,255.4188,6264.0
2023-01-05 10:05:00,266.23,267.3,265.79,266.17,9057.0,255.534,256.561,255.1116,255.4764,9057.0
2023-01-05 10:10:00,266.47,267.06,266.1,266.48,4152.0,255.7643,256.3306,255.4092,255.7739,4152.0
2023-01-05 10:15:00,266.61,266.62,265.79,266.01,8146.0,255.8987,255.9083,255.1116,255.3228,8146.0
2023-01-05 10:20:00,266.28,266.28,265.62,265.83,9713.0,255.582,255.582,254.9485,255.15,9713.0
2023-01-05 10:25:00,265.74,266.36,265.68,266.3,4942.0,255.0637,255.6587,255.0061,255.6012,4942.0
2023-01-05 10:30:00,266.31,266.31,265.75,265.86,8399.0,255.6108,255.6108,255.0733,255.1788,8399.0
2023-01-05 10:35:00,265.87,265.99,265.45,265.75,23052.0,255.1884,255.3036,254.7853,255.0733,23052.0
2023-01-05 10:40:00,265.79,266.56,265.49,266.33,6859.0,255.1116,255.8507,254.8237,255.63,6859.0
2023-01-05 10:45:00,266.37,266.43,265.48,265.71,13323.0,255.6683,255.7259,254.8141,255.0349,13323.0
2023-01-05 10:50:00,265.8,265.8,264.47,264.57,15974.0,255.1212,255.1212,253.8447,253.9407,15974.0
2023-01-05 10:55:00,264.66,264.79,263.89,264.1,12124.0,254.027,254.1518,253.288,253.4895,12124.0
2023-01-05 11:00:00,264.11,264.35,263.71,264.15,17089.0,253.4991,253.7295,253.1152,253.5375,17089.0
2023-01-05 11:05:00,264.22,264.34,263.72,263.81,17146.0,253.6047,253.7199,253.1248,253.2112,17146.0
2023-01-05 11:10:00,263.92,264.57,263.83,264.18,10574.0,253.3168,253.9407,253.2304,253.5663,10574.0
2023-01-05 11:15:00,264.3,264.38,264.08,264.08,3748.0,253.6815,253.7583,253.4703,253.4703,3748.0
2023-01-05 11:20:00,264.02,264.18,263.43,263.49,5976.0,253.4128,253.5663,252.8465,252.9041,5976.0
2023-01-05 11:25:00,263.54,264.02,263.35,264.02,11171.0,252.952,253.4128,252.7697,253.4128,11171.0
2023-01-05 11:30:00,264.11,264.2,263.75,263.8,19288.0,253.4991,253.5855,253.1536,253.2016,19288.0
2023-01-05 11:35:00,263.72,263.98,263.33,263.35,9738.0,253.1248,253.3744,252.7505,252.7697,9738.0
2023-01-05 11:40:00,263.4,264.11,263.27,264.1,5128.0,252.8177,253.4991,252.6929,253.4895,5128.0
2023-01-05 11:45:00,264.04,264.12,263.28,263.32,33051.0,253.432,253.5087,252.7025,252.7409,33051.0
2023-01-05 11:50:00,263.31,263.47,262.81,262.81,19713.0,252.7313,252.8849,252.2514,252.2514,19713.0
2023-01-05 11:55:00,262.8,263.03,262.0,262.36,19500.0,252.2418,252.4625,251.4739,251.8195,19500.0
2023-01-05 12:00:00,262.46,262.79,262.28,262.78,8198.0,251.9154,252.2322,251.7427,252.2226,8198.0
2023-01-05 12:05:00,262.78,262.84,262.59,262.73,7153.0,252.2226,252.2802,252.0402,252.1746,7153.0
2023-01-05 12:10:00,262.71,262.71,261.92,262.17,13381.0,252.1554,252.1554,251.3971,251.6371,13381.0
2023-01-05 12:15:00,262.18,262.54,261.51,261.56,12320.0,251.6467,251.9922,251.0036,251.0516,12320.0
2023-01-05 12:20:00,261.63,262.31,261.4,262.12,30581.0,251.1188,251.7715,250.898,251.5891,30581.0
2023-01-05 12:25:00,262.19,262.19,261.84,262.01,14481.0,251.6563,251.6563,251.3203,251.4835,14481.0
2023-01-05 12:30:00,262.03,262.79,262.02,262.61,15682.0,251.5027,252.2322,251.4931,252.0594,15682.0
2023-01-05 12:35:00,262.55,262.73,262.26,262.26,5724.0,252.0018,252.1746,251.7235,251.7235,5724.0
2023-01-05 12:40:00,262.3,262.31,261.91,261.98,5338.0,251.7619,251.7715,251.3875,251.4547,5338.0
2023-01-05 12:45:00,262.0,262.16,261.94,262.09,3558.0,251.4739,251.6275,251.4163,251.5603,3558.0
2023-01-05 12:50:00,261.99,262.03,261.5,261.71,6513.0,251.4643,251.5027,250.994,251.1956,6513.0
2023-01-05 12:55:00,261.61,261.68,261.48,261.64,9616.0,251.0996,251.1668,250.9748,251.1284,9616.0
2023-01-05 13:00:00,261.58,261.84,261.47,261.76,9405.0,251.0708,251.3203,250.9652,251.2436,9405.0
2023-01-05 13:05:00,261.76,262.2,261.75,262.2,7715.0,251.2436,251.6659,251.234,251.6659,7715.0
2023-01-05 13:10:00,262.13,262.13,261.71,261.71,6704.0,251.5987,251.5987,251.1956,251.1956,6704.0
2023-01-05 13:15:00,261.69,261.91,261.65,261.86,3123.0,251.1764,251.3875,251.138,251.3395,3123.0
2023-01-05 13:20:00,261.94,263.29,261.93,262.92,21224.0,251.4163,252.7121,251.4067,252.357,21224.0
2023-01-05 13:25:00,262.92,263.61,262.76,263.0,10111.0,252.357,253.0192,252.2034,252.4337,10111.0
2023-01-05 13:30:00,263.07,263.7,263.01,263.5,7289.0,252.5009,253.1056,252.4433,252.9137,7289.0
2023-01-05 13:35:00,263.67,263.69,263.22,263.53,7690.0,253.0768,253.096,252.6449,252.9424,7690.0
2023-01-05 13:40:00,263.56,263.88,263.56,263.64,7956.0,252.9712,253.2784,252.9712,253.048,7956.0
2023-01-05 13:45:00,263.76,264.26,263.62,264.01,9389.0,253.1632,253.6431,253.0288,253.4032,9389.0
2023-01-05 13:50:00,264.05,264.05,263.71,263.91,7962.0,253.4416,253.4416,253.1152,253.3072,7962.0
2023-01-05 13:55:00,263.94,264.14,263.67,263.86,14301.0,253.336,253.5279,253.0768,253.2592,14301.0
2023-01-05 14:00:00,263.8,264.06,263.7,263.84,4187.0,253.2016,253.4512,253.1056,253.24,4187.0
2023-01-05 14:05:00,263.92,264.15,263.84,264.07,4263.0,253.3168,253.5375,253.24,253.4608,4263.0
2023-01-05 14:10:00,264.08,264.08,263.45,263.48,5328.0,253.4703,253.4703,252.8657,252.8945,5328.0
2023-01-05 14:15:00,263.53,263.7,263.53,263.61,3905.0,252.9424,253.1056,252.9424,253.0192,3905.0
2023-01-05 14:20:00,263.7,263.78,263.57,263.62,4222.0,253.1056,253.1824,252.9808,253.0288,4222.0
2023-01-05 14:25:00,263.7,263.75,263.28,263.33,6468.0,253.1056,253.1536,252.7025,252.7505,6468.0
2023-01-05 14:30:00,263.34,263.68,263.3,263.5,10864.0,252.7601,253.0864,252.7217,252.9137,10864.0
2023-01-05 14:35:00,263.55,264.54,263.51,264.24,8286.0,252.9616,253.9119,252.9232,253.6239,8286.0
2023-01-05 14:40:00,264.3,264.3,263.97,264.06,6958.0,253.6815,253.6815,253.3648,253.4512,6958.0
2023-01-05 14:45:00,264.07,264.59,264.07,264.44,10003.0,253.4608,253.9599,253.4608,253.8159,10003.0
2023-01-05 14:50:00,264.47,264.52,264.2,264.21,10119.0,253.8447,253.8927,253.5855,253.5951,10119.0
2023-01-05 14:55:00,264.22,264.33,263.89,263.9,7967.0,253.6047,253.7103,253.288,253.2976,7967.0
2023-01-05 15:00:00,263.94,263.94,263.51,263.51,6673.0,253.336,253.336,252.9232,252.9232,6673.0
2023-01-05 15:05:00,263.51,263.53,263.27,263.27,7849.0,252.9232,252.9424,252.6929,252.6929,7849.0
2023-01-05 15:10:00,263.22,263.24,263.02,263.21,5897.0,252.6449,252.6641,252.4529,252.6353,5897.0
2023-01-05 15:15:00,263.31,263.45,262.98,262.99,8806.0,252.7313,252.8657,252.4145,252.4241,8806.0
2023-01-05 15:20:00,262.97,263.13,262.67,262.72,8346.0,252.4049,252.5585,252.117,252.165,8346.0
2023-01-05 15:25:00,262.68,262.68,262.3,262.64,8837.0,252.1266,252.1266,251.7619,252.0882,8837.0
2023-01-05 15:30:00,262.57,262.69,262.23,262.6,9354.0,252.021,252.1362,251.6947,252.0498,9354.0
2023-01-05 15:35:00,262.55,262.92,262.55,262.79,8453.0,252.0018,252.357,252.0018,252.2322,8453.0
2023-01-05 15:40:00,262.84,262.84,262.26,262.38,13211.0,252.2802,252.2802,251.7235,251.8386,13211.0
2023-01-05 15:45:00,262.41,262.86,262.19,262.26,20433.0,251.8674,252.2994,251.6563,251.7235,20433.0
2023-01-05 15:50:00,262.22,262.36,261.98,262.19,43551.0,251.6851,251.8195,251.4547,251.6563,43551.0
2023-01-05 15:55:00,262.16,263.05,262.16,262.98,107523.0,251.6275,252.4817,251.6275,252.4145,107523.0
2023-01-06 09:30:00,263.98,266.75,263.76,266.28,42130.0,253.3744,256.0331,253.1632,255.582,42130.0
2023-01-06 09:35:00,266.28,266.6,264.1,264.35,19860.0,255.582,255.8891,253.4895,253.7295,19860.0
2023-01-06 09:40:00,264.36,264.53,262.84,262.84,20401.0,253.7391,253.9023,252.2802,252.2802,20401.0
2023-01-06 09:45:00,262.91,262.91,261.5,262.12,20834.0,252.3474,252.3474,250.994,251.5891,20834.0
2023-01-06 09:50:00,262.12,262.36,261.37,262.07,22078.0,251.5891,251.8195,250.8692,251.5411,22078.0
2023-01-06 09:55:00,262.07,262.51,261.71,262.03,11541.0,251.5411,251.9634,251.1956,251.5027,11541.0
2023-01-06 10:00:00,262.16,263.89,261.97,263.0,13158.0,251.6275,253.288,251.4451,252.4337,13158.0
2023-01-06 10:05:00,263.01,264.14,263.01,263.87,8328.0,252.4433,253.5279,252.4433,253.2688,8328.0
2023-01-06 10:10:00,263.68,264.08,263.34,263.42,13675.0,253.0864,253.4703,252.7601,252.8369,13675.0
2023-01-06 10:15:00,263.45,264.69,263.45,264.07,14593.0,252.8657,254.0558,252.8657,253.4608,14593.0
2023-01-06 10:20:00,264.17,264.32,263.64,264.28,7334.0,253.5567,253.7007,253.048,253.6623,7334.0
2023-01-06 10:25:00,264.28,264.36,263.76,264.06,17500.0,253.6623,253.7391,253.1632,253.4512,17500.0
2023-01-06 10:30:00,264.47,265.0,264.33,265.0,5132.0,253.8447,254.3534,253.7103,254.3534,5132.0
2023-01-06 10:35:00,265.01,265.83,264.89,265.73,7463.0,254.363,255.15,254.2478,255.0541,7463.0
2023-01-06 10:40:00,265.55,265.99,265.44,265.44,4452.0,254.8813,255.3036,254.7757,254.7757,4452.0
2023-01-06 10:45:00,265.63,266.38,265.47,266.38,8959.0,254.9581,255.6779,254.8045,255.6779,8959.0
2023-01-06 10:50:00,266.34,266.58,266.28,266.38,5754.0,255.6396,255.8699,255.582,255.6779,5754.0
2023-01-06 10:55:00,266.27,267.35,266.27,267.21,13969.0,255.5724,256.609,255.5724,256.4746,13969.0
2023-01-06 11:00:00,267.32,267.57,267.09,267.53,5422.0,256.5802,256.8201,256.3594,256.7817,5422.0
2023-01-06 11:05:00,267.49,267.96,267.49,267.74,8168.0,256.7433,257.1945,256.7433,256.9833,8168.0
2023-01-06 11:10:00,267.74,267.85,267.14,267.14,7322.0,256.9833,257.0889,256.4074,256.4074,7322.0
2023-01-06 11:15:00,267.25,267.38,267.0,267.15,7210.0,256.513,256.6378,256.273,256.417,7210.0
2023-01-06 11:20:00,267.13,267.74,266.98,267.59,10829.0,256.3978,256.9833,256.2538,256.8393,10829.0
2023-01-06 11:25:00,267.37,267.43,266.9,267.0,5683.0,256.6282,256.6858,256.1771,256.273,5683.0
2023-01-06 11:30:00,267.09,267.21,266.75,267.21,6169.0,256.3594,256.4746,256.0331,256.4746,6169.0
2023-01-06 11:35:00,267.25,267.5,267.12,267.42,2486.0,256.513,256.7529,256.3882,256.6762,2486.0
2023-01-06 11:40:00,267.37,267.5,267.07,267.25,16619.0,256.6282,256.7529,256.3402,256.513,16619.0
2023-01-06 11:45:00,267.28,267.74,267.28,267.69,5199.0,256.5418,256.9833,256.5418,256.9353,5199.0
2023-01-06 11:50:00,267.81,268.73,267.76,268.6,10178.0,257.0505,257.9335,257.0025,257.8088,10178.0
2023-01-06 11:55:00,268.6,268.85,268.46,268.48,11092.0,257.8088,258.0487,257.6744,257.6936,11092.0
2023-01-06 12:00:00,268.49,268.65,268.48,268.51,2192.0,257.7032,257.8567,257.6936,257.7224,2192.0
2023-01-06 12:05:00,268.51,268.54,268.34,268.48,4049.0,257.7224,257.7512,257.5592,257.6936,4049.0
2023-01-06 12:10:00,268.62,268.74,268.5,268.61,3065.0,257.828,257.9431,257.7128,257.8184,3065.0
2023-01-06 12:15:00,268.44,269.0,268.37,268.96,5897.0,257.6552,258.1927,257.588,258.1543,5897.0
2023-01-06 12:20:00,268.98,268.98,268.45,268.45,3415.0,258.1735,258.1735,257.6648,257.6648,3415.0
2023-01-06 12:25:00,268.57,268.81,268.39,268.57,8459.0,257.78,258.0103,257.6072,257.78,8459.0
2023-01-06 12:30:00,268.65,268.98,268.5,268.69,4629.0,257.8567,258.1735,257.7128,257.8951,4629.0
2023-01-06 12:35:00,268.74,268.74,268.36,268.52,6907.0,257.9431,257.9431,257.5784,257.732,6907.0
2023-01-06 12:40:00,268.67,268.67,268.52,268.6,2492.0,257.8759,257.8759,257.732,257.8088,2492.0
2023-01-06 12:45:00,268.72,268.83,268.68,268.74,2234.0,257.9239,258.0295,257.8855,257.9431,2234.0
2023-01-06 12:50:00,268.75,268.75,268.46,268.55,2975.0,257.9527,257.9527,257.6744,257.7608,2975.0
2023-01-06 12:55:00,268.59,268.59,268.31,268.52,4653.0,257.7992,257.7992,257.5304,257.732,4653.0
2023-01-06 13:00:00,268.53,268.78,268.42,268.42,3446.0,257.7416,257.9815,257.636,257.636,3446.0
2023-01-06 13:05:00,268.67,268.97,268.67,268.7,2322.0,257.8759,258.1639,257.8759,257.9047,2322.0
2023-01-06 13:10:00,268.81,269.03,268.76,268.97,2157.0,258.0103,258.2215,257.9623,258.1639,2157.0
2023-01-06 13:15:00,268.91,269.1,268.69,268.79,2630.0,258.1063,258.2887,257.8951,257.9911,2630.0
2023-01-06 13:20:00,268.68,269.07,268.68,268.92,7345.0,257.8855,258.2599,257.8855,258.1159,7345.0
2023-01-06 13:25:00,268.85,269.16,268.83,269.06,4299.0,258.0487,258.3463,258.0295,258.2503,4299.0
2023-01-06 13:30:00,269.16,269.3,268.93,269.22,4527.0,258.3463,258.4806,258.1255,258.4038,4527.0
2023-01-06 13:35:00,269.3,269.4,269.15,269.39,3306.0,258.4806,258.5766,258.3367,258.567,3306.0
2023-01-06 13:40:00,269.48,269.67,269.28,269.29,8827.0,258.6534,258.8358,258.4614,258.471,8827.0
2023-01-06 13:45:00,269.16,269.4,269.16,269.32,1802.0,258.3463,258.5766,258.3463,258.4998,1802.0
2023-01-06 13:50:00,269.21,269.4,269.07,269.26,5290.0,258.3942,258.5766,258.2599,258.4422,5290.0
2023-01-06 13:55:00,269.18,269.5,269.17,269.3,5260.0,258.3655,258.6726,258.3559,258.4806,5260.0
2023-01-06 14:00:00,269.33,269.53,269.2,269.42,3926.0,258.5094,258.7014,258.3846,258.5958,3926.0
2023-01-06 14:05:00,269.32,269.46,268.92,269.07,5253.0,258.4998,258.6342,258.1159,258.2599,5253.0
2023-01-06 14:10:00,269.31,269.56,269.25,269.33,5170.0,258.4902,258.7302,258.4326,258.5094,5170.0
2023-01-06 14:15:00,269.48,269.63,269.34,269.61,4937.0,258.6534,258.7974,258.519,258.7782,4937.0
2023-01-06 14:20:00,269.62,269.78,269.5,269.76,11040.0,258.7878,258.9413,258.6726,258.9222,11040.0
2023-01-06 14:25:00,269.6,269.66,269.25,269.37,9847.0,258.7686,258.8262,258.4326,258.5478,9847.0
2023-01-06 14:30:00,269.38,269.63,269.29,269.41,7316.0,258.5574,258.7974,258.471,258.5862,7316.0
2023-01-06 14:35:00,269.37,269.81,269.28,269.59,8081.0,258.5478,258.9701,258.4614,258.759,8081.0
2023-01-06 14:40:00,269.59,269.7,269.44,269.57,5978.0,258.759,258.8646,258.615,258.7398,5978.0
2023-01-06 14:45:00,269.58,269.59,269.35,269.58,6428.0,258.7494,258.759,258.5286,258.7494,6428.0
2023-01-06 14:50:00,269.55,270.0,269.5,269.94,6985.0,258.7206,259.1525,258.6726,259.0949,6985.0
2023-01-06 14:55:00,269.94,270.05,269.67,269.67,6420.0,259.0949,259.2005,258.8358,258.8358,6420.0
2023-01-06 15:00:00,269.69,270.22,269.69,270.06,6342.0,258.855,259.3637,258.855,259.2101,6342.0
2023-01-06 15:05:00,270.02,270.26,269.96,270.17,6962.0,259.1717,259.4021,259.1141,259.3157,6962.0
2023-01-06 15:10:00,270.15,270.2,269.85,269.99,5000.0,259.2965,259.3445,259.0085,259.1429,5000.0
2023-01-06 15:15:00,269.99,270.24,269.69,269.84,4577.0,259.1429,259.3829,258.855,258.9989,4577.0
2023-01-06 15:20:00,269.69,269.69,269.34,269.49,7595.0,258.855,258.855,258.519,258.663,7595.0
2023-01-06 15:25:00,269.61,269.65,269.39,269.62,3637.0,258.7782,258.8166,258.567,258.7878,3637.0
2023-01-06 15:30:00,269.63,270.24,269.61,270.1,7548.0,258.7974,259.3829,258.7782,259.2485,7548.0
2023-01-06 15:35:00,270.03,270.1,269.81,270.09,15357.0,259.1813,259.2485,258.9701,259.2389,15357.0
2023-01-06 15:40:00,270.1,270.49,270.07,270.14,11327.0,259.2485,259.6228,259.2197,259.2869,11327.0
2023-01-06 15:45:00,270.07,270.31,270.02,270.03,20857.0,259.2197,259.4501,259.1717,259.1813,20857.0
2023-01-06 15:50:00,269.76,269.77,269.17,269.34,23493.0,258.9222,258.9317,258.3559,258.519,23493.0
2023-01-06 15:55:00,269.35,269.56,269.12,269.2,55404.0,258.5286,258.7302,258.3079,258.3846,55404.0
2023-01-09 09:30:00,271.92,273.0,271.5,272.65,65005.0,260.9954,262.032,260.5922,261.696,65005.0
2023-01-09 09:35:00,273.0,273.04,271.76,272.48,10558.0,262.032,262.0704,260.8418,261.5329,10558.0
2023-01-09 09:40:00,272.55,273.11,271.84,273.11,10509.0,261.6001,262.1376,260.9186,262.1376,10509.0
2023-01-09 09:45:00,273.26,273.55,273.01,273.28,6977.0,262.2815,262.5599,262.0416,262.3007,6977.0
2023-01-09 09:50:00,273.61,274.13,273.49,273.82,9064.0,262.6175,263.1166,262.5023,262.819,9064.0
2023-01-09 09:55:00,273.73,274.0,273.32,274.0,24041.0,262.7327,262.9918,262.3391,262.9918,24041.0
2023-01-09 10:00:00,274.01,274.2,273.94,274.14,14908.0,263.0014,263.1838,262.9342,263.1262,14908.0
2023-01-09 10:05:00,274.0,274.16,273.4,273.4,11833.0,262.9918,263.1454,262.4159,262.4159,11833.0
2023-01-09 10:10:00,273.56,273.93,273.19,273.43,12590.0,262.5695,262.9246,262.2143,262.4447,12590.0
2023-01-09 10:15:00,273.43,274.71,273.43,274.6,16445.0,262.4447,263.6733,262.4447,263.5677,16445.0
2023-01-09 10:20:00,274.83,274.83,274.15,274.24,18800.0,263.7885,263.7885,263.1358,263.2222,18800.0
2023-01-09 10:25:00,274.03,274.78,273.91,274.25,14660.0,263.0206,263.7405,262.9054,263.2318,14660.0
2023-01-09 10:30:00,274.35,275.23,274.33,275.06,45763.0,263.3277,264.1724,263.3085,264.0092,45763.0
2023-01-09 10:35:00,275.0,275.76,275.0,275.76,14973.0,263.9516,264.6811,263.9516,264.6811,14973.0
2023-01-09 10:40:00,275.79,276.17,275.61,276.15,16757.0,264.7099,265.0746,264.5371,265.0554,16757.0
2023-01-09 10:45:00,276.37,276.9,276.37,276.66,16167.0,265.2666,265.7753,265.2666,265.5449,16167.0
2023-01-09 10:50:00,276.67,276.67,276.18,276.44,10366.0,265.5545,265.5545,265.0842,265.3338,10366.0
2023-01-09 10:55:00,276.48,276.59,276.21,276.28,12342.0,265.3722,265.4777,265.113,265.1802,12342.0
2023-01-09 11:00:00,276.23,276.73,276.17,276.71,12997.0,265.1322,265.6121,265.0746,265.5929,12997.0
2023-01-09 11:05:00,276.82,277.15,276.69,277.15,6677.0,265.6985,266.0153,265.5737,266.0153,6677.0
2023-01-09 11:10:00,277.12,277.83,277.12,277.83,11685.0,265.9865,266.6679,265.9865,266.6679,11685.0
2023-01-09 11:15:00,277.89,278.04,277.29,277.3,11532.0,266.7255,266.8695,266.1496,266.1592,11532.0
2023-01-09 11:20:00,277.31,277.69,277.31,277.49,18028.0,266.1688,266.5336,266.1688,266.3416,18028.0
2023-01-09 11:25:00,277.5,277.86,277.49,277.77,9720.0,266.3512,266.6967,266.3416,266.6103,9720.0
2023-01-09 11:30:00,277.74,277.82,277.3,277.36,4452.0,266.5815,266.6583,266.1592,266.2168,4452.0
2023-01-09 11:35:00,277.42,277.57,277.34,277.41,25776.0,266.2744,266.4184,266.1976,266.2648,25776.0
2023-01-09 11:40:00,277.48,277.66,277.24,277.61,8068.0,266.332,266.5048,266.1016,266.4568,8068.0
2023-01-09 11:45:00,277.77,277.79,277.55,277.56,11979.0,266.6103,266.6295,266.3992,266.4088,11979.0
2023-01-09 11:50:00,277.64,278.49,277.64,278.42,10794.0,266.4856,267.3014,266.4856,267.2342,10794.0
2023-01-09 11:55:00,278.45,278.46,277.77,277.79,12915.0,267.263,267.2726,266.6103,266.6295,12915.0
2023-01-09 12:00:00,277.75,277.78,277.35,277.63,10115.0,266.5911,266.6199,266.2072,266.476,10115.0
2023-01-09 12:05:00,277.69,277.7,277.13,277.23,5452.0,266.5336,266.5432,265.9961,266.092,5452.0
2023-01-09 12:10:00,277.22,277.44,276.82,276.88,8150.0,266.0824,266.2936,265.6985,265.7561,8150.0
2023-01-09 12:15:00,276.9,276.9,276.45,276.48,8003.0,265.7753,265.7753,265.3434,265.3722,8003.0
2023-01-09 12:20:00,276.5,276.8,276.5,276.72,9156.0,265.3914,265.6793,265.3914,265.6025,9156.0
2023-01-09 12:25:00,276.74,277.01,276.71,276.97,7280.0,265.6217,265.8809,265.5929,265.8425,7280.0
2023-01-09 12:30:00,276.95,277.08,276.69,276.69,5961.0,265.8233,265.9481,265.5737,265.5737,5961.0
2023-01-09 12:35:00,276.71,276.71,276.33,276.55,9488.0,265.5929,265.5929,265.2282,265.4394,9488.0
2023-01-09 12:40:00,276.62,276.62,276.16,276.26,5535.0,265.5065,265.5065,265.065,265.161,5535.0
2023-01-09 12:45:00,276.28,276.9,276.28,276.82,7096.0,265.1802,265.7753,265.1802,265.6985,7096.0
2023-01-09 12:50:00,276.75,277.11,276.73,276.81,7662.0,265.6313,265.9769,265.6121,265.6889,7662.0
2023-01-09 12:55:00,276.76,276.86,276.62,276.86,6434.0,265.6409,265.7369,265.5065,265.7369,6434.0
2023-01-09 13:00:00,276.76,276.94,276.54,276.62,16792.0,265.6409,265.8137,265.4298,265.5065,16792.0
2023-01-09 13:05:00,276.68,276.68,276.33,276.45,6696.0,265.5641,265.5641,265.2282,265.3434,6696.0
2023-01-09 13:10:00,276.4,276.64,276.33,276.43,12865.0,265.2954,265.5257,265.2282,265.3242,12865.0
2023-01-09 13:15:00,276.46,276.85,276.4,276.8,18192.0,265.353,265.7273,265.2954,265.6793,18192.0
2023-01-09 13:20:00,276.74,277.08,276.72,277.01,11741.0,265.6217,265.9481,265.6025,265.8809,11741.0
2023-01-09 13:25:00,277.01,277.12,276.73,277.11,8853.0,265.8809,265.9865,265.6121,265.9769,8853.0
2023-01-09 13:30:00,277.11,277.11,276.73,276.84,11443.0,265.9769,265.9769,265.6121,265.7177,11443.0
2023-01-09 13:35:00,276.79,276.79,276.08,276.19,14901.0,265.6697,265.6697,264.9882,265.0938,14901.0
2023-01-09 13:40:00,276.19,276.2,275.07,275.07,6006.0,265.0938,265.1034,264.0188,264.0188,6006.0
2023-01-09 13:45:00,275.0,275.4,274.78,275.3,21834.0,263.9516,264.3356,263.7405,264.2396,21834.0
2023-01-09 13:50:00,275.21,275.48,275.15,275.31,5594.0,264.1532,264.4123,264.0956,264.2492,5594.0
2023-01-09 13:55:00,275.31,275.36,275.05,275.16,4660.0,264.2492,264.2972,263.9996,264.1052,4660.0
2023-01-09 14:00:00,275.27,275.58,275.2,275.28,8042.0,264.2108,264.5083,264.1436,264.2204,8042.0
2023-01-09 14:05:00,275.21,275.33,274.75,275.3,31917.0,264.1532,264.2684,263.7117,264.2396,31917.0
2023-01-09 14:10:00,275.38,275.46,274.87,275.18,4866.0,264.3164,264.3931,263.8269,264.1244,4866.0
2023-01-09 14:15:00,275.08,275.37,274.95,275.33,4341.0,264.0284,264.3068,263.9036,264.2684,4341.0
2023-01-09 14:20:00,275.43,275.72,275.14,275.6,5491.0,264.3644,264.6427,264.086,264.5275,5491.0
2023-01-09 14:25:00,275.67,275.69,275.21,275.63,7348.0,264.5947,264.6139,264.1532,264.5563,7348.0
2023-01-09 14:30:00,275.51,275.75,275.19,275.37,8006.0,264.4411,264.6715,264.134,264.3068,8006.0
2023-01-09 14:35:00,275.41,275.41,275.04,275.15,23815.0,264.3452,264.3452,263.99,264.0956,23815.0
2023-01-09 14:40:00,275.06,275.22,274.91,275.14,12032.0,264.0092,264.1628,263.8652,264.086,12032.0
2023-01-09 14:45:00,275.06,275.08,274.51,274.59,13133.0,264.0092,264.0284,263.4813,263.5581,13133.0
2023-01-09 14:50:00,274.66,274.68,274.52,274.63,8740.0,263.6253,263.6445,263.4909,263.5965,8740.0
2023-01-09 14:55:00,274.6,274.6,273.7,273.79,14641.0,263.5677,263.5677,262.7039,262.7902,14641.0
2023-01-09 15:00:00,273.74,274.09,273.64,274.05,7616.0,262.7423,263.0782,262.6463,263.0398,7616.0
2023-01-09 15:05:00,274.01,274.46,274.01,274.38,7619.0,263.0014,263.4333,263.0014,263.3565,7619.0
2023-01-09 15:10:00,274.43,274.43,273.84,273.84,6882.0,263.4045,263.4045,262.8382,262.8382,6882.0
2023-01-09 15:15:00,273.8,274.07,273.68,273.95,7386.0,262.7998,263.059,262.6847,262.9438,7386.0
2023-01-09 15:20:00,273.98,274.44,273.98,274.04,5056.0,262.9726,263.4141,262.9726,263.0302,5056.0
2023-01-09 15:25:00,274.02,274.11,273.71,273.73,8309.0,263.011,263.0974,262.7135,262.7327,8309.0
2023-01-09 15:30:00,273.69,273.88,273.38,273.73,13706.0,262.6943,262.8766,262.3967,262.7327,13706.0
2023-01-09 15:35:00,273.74,273.84,273.54,273.67,12865.0,262.7423,262.8382,262.5503,262.6751,12865.0
2023-01-09 15:40:00,273.61,274.25,273.56,274.09,14099.0,262.6175,263.2318,262.5695,263.0782,14099.0
2023-01-09 15:45:00,274.06,274.09,273.61,273.84,22758.0,263.0494,263.0782,262.6175,262.8382,22758.0
2023-01-09 15:50:00,273.88,274.2,273.75,273.91,50598.0,262.8766,263.1838,262.7518,262.9054,50598.0
2023-01-09 15:55:00,273.9,274.07,273.54,273.66,82023.0,262.8958,263.059,262.5503,262.6655,82023.0
2023-01-10 09:30:00,273.34,275.3,271.27,275.0,46779.0,262.3583,264.2396,260.3715,263.9516,46779.0
2023-01-10 09:35:00,275.23,275.61,274.62,275.05,12031.0,264.1724,264.5371,263.5869,263.9996,12031.0
2023-01-10 09:40:00,275.27,275.76,274.94,275.52,11263.0,264.2108,264.6811,263.894,264.4507,11263.0
2023-01-10 09:45:00,275.57,275.85,274.38,274.97,8060.0,264.4987,264.7675,263.3565,263.9228,8060.0
2023-01-10 09:50:00,274.94,275.72,274.08,275.49,13536.0,263.894,264.6427,263.0686,264.4219,13536.0
2023-01-10 09:55:00,275.31,275.73,274.64,275.55,15278.0,264.2492,264.6523,263.6061,264.4795,15278.0
2023-01-10 10:00:00,275.23,275.48,274.43,274.92,17806.0,264.1724,264.4123,263.4045,263.8748,17806.0
2023-01-10 10:05:00,275.11,275.38,274.87,274.9,11072.0,264.0572,264.3164,263.8269,263.8556,11072.0
2023-01-10 10:10:00,274.96,275.94,274.78,275.73,16123.0,263.9132,264.8539,263.7405,264.6523,16123.0
2023-01-10 10:15:00,275.83,276.29,275.15,275.15,14944.0,264.7483,265.1898,264.0956,264.0956,14944.0
2023-01-10 10:20:00,275.14,275.14,274.3,274.57,15331.0,264.086,264.086,263.2798,263.5389,15331.0
2023-01-10 10:25:00,274.53,274.81,273.81,273.81,17909.0,263.5005,263.7693,262.8094,262.8094,17909.0
2023-01-10 10:30:00,273.73,273.74,272.7,272.71,9702.0,262.7327,262.7423,261.744,261.7536,9702.0
2023-01-10 10:35:00,272.77,273.37,272.66,273.37,6658.0,261.8112,262.3871,261.7056,262.3871,6658.0
2023-01-10 10:40:00,273.44,273.54,272.85,272.91,14639.0,262.4543,262.5503,261.888,261.9456,14639.0
2023-01-10 10:45:00,272.79,273.46,272.79,273.0,7987.0,261.8304,262.4735,261.8304,262.032,7987.0
2023-01-10 10:50:00,273.07,273.7,273.0,273.47,7785.0,262.0992,262.7039,262.032,262.4831,7785.0
2023-01-10 10:55:00,273.48,274.27,273.41,274.13,11607.0,262.4927,263.251,262.4255,263.1166,11607.0
2023-01-10 11:00:00,274.08,274.29,273.9,274.21,5215.0,263.0686,263.2702,262.8958,263.1934,5215.0
2023-01-10 11:05:00,274.3,274.3,274.0,274.01,4120.0,263.2798,263.2798,262.9918,263.0014,4120.0
2023-01-10 11:10:00,273.91,274.34,273.85,274.16,5870.0,262.9054,263.3181,262.8478,263.1454,5870.0
2023-01-10 11:15:00,274.19,274.23,273.52,273.82,10260.0,263.1742,263.2126,262.5311,262.819,10260.0
2023-01-10 11:20:00,273.76,273.89,273.45,273.82,13774.0,262.7614,262.8862,262.4639,262.819,13774.0
2023-01-10 11:25:00,273.73,273.79,273.1,273.24,9456.0,262.7327,262.7902,262.128,262.2623,9456.0
2023-01-10 11:30:00,273.32,273.47,272.93,273.22,7577.0,262.3391,262.4831,261.9648,262.2431,7577.0
2023-01-10 11:35:00,273.2,273.41,273.0,273.07,7170.0,262.2239,262.4255,262.032,262.0992,7170.0
2023-01-10 11:40:00,272.99,273.21,272.94,273.06,11258.0,262.0224,262.2335,261.9744,262.0896,11258.0
2023-01-10 11:45:00,273.0,273.24,272.85,273.2,8483.0,262.032,262.2623,261.888,262.2239,8483.0
2023-01-10 11:50:00,273.17,273.29,272.56,272.6,8490.0,262.1952,262.3103,261.6097,261.6481,8490.0
2023-01-10 11:55:00,272.72,272.92,272.58,272.58,5565.0,261.7632,261.9552,261.6289,261.6289,5565.0
2023-01-10 12:00:00,272.5,272.59,272.01,272.38,5711.0,261.5521,261.6385,261.0818,261.4369,5711.0
2023-01-10 12:05:00,272.36,272.94,272.36,272.92,6850.0,261.4177,261.9744,261.4177,261.9552,6850.0
2023-01-10 12:10:00,272.83,273.19,272.71,272.92,6754.0,261.8688,262.2143,261.7536,261.9552,6754.0
2023-01-10 12:15:00,272.92,273.01,272.45,272.45,7754.0,261.9552,262.0416,261.5041,261.5041,7754.0
2023-01-10 12:20:00,272.44,272.74,272.29,272.74,10186.0,261.4945,261.7824,261.3505,261.7824,10186.0
2023-01-10 12:25:00,272.79,272.89,272.43,272.58,6206.0,261.8304,261.9264,261.4849,261.6289,6206.0
2023-01-10 12:30:00,272.61,272.86,272.6,272.73,12194.0,261.6576,261.8976,261.6481,261.7728,12194.0
2023-01-10 12:35:00,272.68,273.28,272.62,273.21,18099.0,261.7248,262.3007,261.6672,262.2335,18099.0
2023-01-10 12:40:00,273.29,273.32,272.78,272.88,9692.0,262.3103,262.3391,261.8208,261.9168,9692.0
2023-01-10 12:45:00,272.92,273.11,272.77,272.91,4535.0,261.9552,262.1376,261.8112,261.9456,4535.0
2023-01-10 12:50:00,272.94,273.1,272.83,272.97,10985.0,261.9744,262.128,261.8688,262.0032,10985.0
2023-01-10 12:55:00,273.0,273.1,272.8,272.8,5726.0,262.032,262.128,261.84,261.84,5726.0
2023-01-10 13:00:00,272.74,272.86,272.5,272.67,6236.0,261.7824,261.8976,261.5521,261.7152,6236.0
2023-01-10 13:05:00,272.62,273.03,272.56,272.98,2835.0,261.6672,262.0608,261.6097,262.0128,2835.0
2023-01-10 13:10:00,272.82,272.91,272.49,272.82,10322.0,261.8592,261.9456,261.5425,261.8592,10322.0
2023-01-10 13:15:00,272.79,272.95,272.65,272.87,11424.0,261.8304,261.984,261.696,261.9072,11424.0
2023-01-10 13:20:00,272.75,273.09,272.62,272.94,8491.0,261.792,262.1184,261.6672,261.9744,8491.0
2023-01-10 13:25:00,272.87,273.18,272.86,273.1,6771.0,261.9072,262.2047,261.8976,262.128,6771.0
2023-01-10 13:30:00,272.95,273.34,272.95,273.21,3559.0,261.984,262.3583,261.984,262.2335,3559.0
2023-01-10 13:35:00,273.4,273.53,273.38,273.47,6025.0,262.4159,262.5407,262.3967,262.4831,6025.0
2023-01-10 13:40:00,273.51,273.63,273.44,273.44,3268.0,262.5215,262.6367,262.4543,262.4543,3268.0
2023-01-10 13:45:00,273.23,273.26,273.03,273.19,3422.0,262.2527,262.2815,262.0608,262.2143,3422.0
2023-01-10 13:50:00,273.13,273.22,273.03,273.05,3998.0,262.1568,262.2431,262.0608,262.08,3998.0
2023-01-10 13:55:00,273.06,273.3,272.71,273.24,5977.0,262.0896,262.3199,261.7536,262.2623,5977.0
2023-01-10 14:00:00,273.19,273.53,273.19,273.23,2444.0,262.2143,262.5407,262.2143,262.2527,2444.0
2023-01-10 14:05:00,273.28,273.47,273.14,273.4,4820.0,262.3007,262.4831,262.1664,262.4159,4820.0
2023-01-10 14:10:00,273.37,273.68,273.29,273.54,4098.0,262.3871,262.6847,262.3103,262.5503,4098.0
2023-01-10 14:15:00,273.57,273.72,273.53,273.68,6588.0,262.5791,262.7231,262.5407,262.6847,6588.0
2023-01-10 14:20:00,273.68,273.8,273.36,273.57,4486.0,262.6847,262.7998,262.3775,262.5791,4486.0
2023-01-10 14:25:00,273.57,273.99,273.43,273.99,2974.0,262.5791,262.9822,262.4447,262.9822,2974.0
2023-01-10 14:30:00,274.12,274.36,273.91,274.21,5571.0,263.107,263.3373,262.9054,263.1934,5571.0
2023-01-10 14:35:00,274.14,274.24,273.86,273.86,6882.0,263.1262,263.2222,262.8574,262.8574,6882.0
2023-01-10 14:40:00,273.86,273.94,273.57,273.57,7610.0,262.8574,262.9342,262.5791,262.5791,7610.0
2023-01-10 14:45:00,273.5,273.65,273.37,273.53,5342.0,262.5119,262.6559,262.3871,262.5407,5342.0
2023-01-10 14:50:00,273.62,273.62,273.31,273.4,4775.0,262.6271,262.6271,262.3295,262.4159,4775.0
2023-01-10 14:55:00,273.33,273.62,273.33,273.47,5439.0,262.3487,262.6271,262.3487,262.4831,5439.0
2023-01-10 15:00:00,273.53,273.54,273.15,273.37,9019.0,262.5407,262.5503,262.176,262.3871,9019.0
2023-01-10 15:05:00,273.39,273.45,272.94,273.45,5894.0,262.4063,262.4639,261.9744,262.4639,5894.0
2023-01-10 15:10:00,273.36,273.48,273.22,273.48,6978.0,262.3775,262.4927,262.2431,262.4927,6978.0
2023-01-10 15:15:00,273.59,273.89,273.59,273.88,6775.0,262.5983,262.8862,262.5983,262.8766,6775.0
2023-01-10 15:20:00,273.86,273.89,273.73,273.77,7304.0,262.8574,262.8862,262.7327,262.771,7304.0
2023-01-10 15:25:00,273.76,273.97,273.7,273.96,9414.0,262.7614,262.963,262.7039,262.9534,9414.0
2023-01-10 15:30:00,273.86,273.97,273.76,273.93,9021.0,262.8574,262.963,262.7614,262.9246,9021.0
2023-01-10 15:35:00,273.92,274.11,273.76,273.94,19083.0,262.915,263.0974,262.7614,262.9342,19083.0
2023-01-10 15:40:00,273.89,273.95,273.48,273.65,8392.0,262.8862,262.9438,262.4927,262.6559,8392.0
2023-01-10 15:45:00,273.62,274.11,273.56,273.75,15425.0,262.6271,263.0974,262.5695,262.7518,15425.0
2023-01-10 15:50:00,273.78,274.51,273.78,274.32,36364.0,262.7806,263.4813,262.7806,263.2989,36364.0
2023-01-10 15:55:00,274.32,275.0,274.32,274.99,78697.0,263.2989,263.9516,263.2989,263.942,78697.0
2023-01-11 09:30:00,274.93,277.53,274.7,277.43,45123.0,264.9359,267.4414,264.7143,267.345,45123.0
2023-01-11 09:35:00,277.14,277.89,277.0,277.7,14286.0,267.0656,267.7883,266.9307,267.6052,14286.0
2023-01-11 09:40:00,277.86,278.74,277.46,278.54,36904.0,267.7594,268.6074,267.374,268.4147,36904.0
2023-01-11 09:45:00,278.55,278.94,278.43,278.5,23454.0,268.4243,268.8002,268.3087,268.3761,23454.0
2023-01-11 09:50:00,278.56,278.71,277.55,277.78,40472.0,268.434,268.5785,267.4607,267.6823,40472.0
2023-01-11 09:55:00,277.75,277.95,277.61,277.86,16905.0,267.6534,267.8461,267.5185,267.7594,16905.0
2023-01-11 10:00:00,277.96,278.1,277.7,277.71,22812.0,267.8558,267.9907,267.6052,267.6149,22812.0
2023-01-11 10:05:00,277.71,277.99,277.37,277.6,9500.0,267.6149,267.8847,267.2872,267.5089,9500.0
2023-01-11 10:10:00,277.7,278.39,277.52,277.62,15019.0,267.6052,268.2701,267.4318,267.5281,15019.0
2023-01-11 10:15:00,277.51,277.7,277.22,277.7,9869.0,267.4221,267.6052,267.1427,267.6052,9869.0
2023-01-11 10:20:00,277.74,278.27,277.62,278.07,16456.0,267.6438,268.1545,267.5281,267.9618,16456.0
2023-01-11 10:25:00,278.03,278.83,278.03,278.79,13710.0,267.9232,268.6942,267.9232,268.6556,13710.0
2023-01-11 10:30:00,278.87,278.94,278.32,278.43,29347.0,268.7327,268.8002,268.2027,268.3087,29347.0
2023-01-11 10:35:00,278.47,279.29,278.19,279.27,27927.0,268.3472,269.1374,268.0774,269.1182,27927.0
2023-01-11 10:40:00,279.2,279.99,279.2,279.81,25300.0,269.0507,269.812,269.0507,269.6385,25300.0
2023-01-11 10:45:00,279.89,280.1,279.6,279.61,19481.0,269.7156,269.918,269.4362,269.4458,19481.0
2023-01-11 10:50:00,279.46,279.61,278.79,278.94,38783.0,269.3013,269.4458,268.6556,268.8002,38783.0
2023-01-11 10:55:00,278.95,278.95,277.95,278.0,16549.0,268.8098,268.8098,267.8461,267.8943,16549.0
2023-01-11 11:00:00,278.04,278.15,277.79,277.79,9125.0,267.9329,268.0389,267.692,267.692,9125.0
2023-01-11 11:05:00,277.8,277.83,277.4,277.82,8937.0,267.7016,267.7305,267.3161,267.7209,8937.0
2023-01-11 11:10:00,277.71,278.18,277.69,278.18,10000.0,267.6149,268.0678,267.5956,268.0678,10000.0
2023-01-11 11:15:00,278.22,278.47,278.06,278.09,8242.0,268.1063,268.3472,267.9521,267.9811,8242.0
2023-01-11 11:20:00,278.12,279.25,278.12,278.96,10337.0,268.01,269.0989,268.01,268.8194,10337.0
2023-01-11 11:25:00,278.9,279.6,278.88,279.57,10833.0,268.7616,269.4362,268.7423,269.4073,10833.0
2023-01-11 11:30:00,279.51,279.8,279.38,279.54,14574.0,269.3494,269.6289,269.2242,269.3783,14574.0
2023-01-11 11:35:00,279.54,279.54,278.7,278.75,7362.0,269.3783,269.3783,268.5689,268.6171,7362.0
2023-01-11 11:40:00,278.7,279.32,278.63,279.32,14109.0,268.5689,269.1663,268.5014,269.1663,14109.0
2023-01-11 11:45:00,279.29,279.55,279.28,279.39,4757.0,269.1374,269.388,269.1278,269.2338,4757.0
2023-01-11 11:50:00,279.36,279.64,279.09,279.62,10504.0,269.2049,269.4747,268.9447,269.4554,10504.0
2023-01-11 11:55:00,279.62,280.29,279.6,280.03,24764.0,269.4554,270.1011,269.4362,269.8505,24764.0
2023-01-11 12:00:00,280.03,280.42,280.03,280.28,10031.0,269.8505,270.2264,269.8505,270.0914,10031.0
2023-01-11 12:05:00,280.25,280.84,280.24,280.63,24363.0,270.0625,270.6311,270.0529,270.4287,24363.0
2023-01-11 12:10:00,280.68,280.98,280.42,280.83,16529.0,270.4769,270.766,270.2264,270.6215,16529.0
2023-01-11 12:15:00,280.8,280.93,280.63,280.77,16898.0,270.5925,270.7178,270.4287,270.5636,16898.0
2023-01-11 12:20:00,280.68,281.16,280.57,281.12,10573.0,270.4769,270.9395,270.3709,270.9009,10573.0
2023-01-11 12:25:00,281.0,281.08,280.71,281.0,9290.0,270.7853,270.8624,270.5058,270.7853,9290.0
2023-01-11 12:30:00,281.01,281.07,280.47,280.53,18145.0,270.7949,270.8527,270.2745,270.3324,18145.0
2023-01-11 12:35:00,280.48,280.56,279.87,280.24,10652.0,270.2842,270.3613,269.6963,270.0529,10652.0
2023-01-11 12:40:00,280.25,280.51,280.1,280.1,9083.0,270.0625,270.3131,269.918,269.918,9083.0
2023-01-11 12:45:00,280.15,280.24,279.94,279.94,6922.0,269.9662,270.0529,269.7638,269.7638,6922.0
2023-01-11 12:50:00,280.0,280.03,279.57,279.79,8883.0,269.8216,269.8505,269.4073,269.6193,8883.0
2023-01-11 12:55:00,279.69,279.69,279.23,279.29,10923.0,269.5229,269.5229,269.0796,269.1374,10923.0
2023-01-11 13:00:00,279.29,279.94,279.28,279.88,7748.0,269.1374,269.7638,269.1278,269.706,7748.0
2023-01-11 13:05:00,279.83,279.83,279.41,279.44,9002.0,269.6578,269.6578,269.2531,269.282,9002.0
2023-01-11 13:10:00,279.49,280.13,279.49,280.12,9844.0,269.3302,269.9469,269.3302,269.9373,9844.0
2023-01-11 13:15:00,280.13,280.35,279.6,280.26,25221.0,269.9469,270.1589,269.4362,270.0722,25221.0
2023-01-11 13:20:00,280.18,280.61,280.17,280.55,11976.0,269.9951,270.4094,269.9854,270.3516,11976.0
2023-01-11 13:25:00,280.65,281.0,280.53,281.0,7747.0,270.448,270.7853,270.3324,270.7853,7747.0
2023-01-11 13:30:00,280.88,280.95,280.64,280.66,8346.0,270.6696,270.7371,270.4384,270.4576,8346.0
2023-01-11 13:35:00,280.66,280.66,280.27,280.54,7642.0,270.4576,270.4576,270.0818,270.342,7642.0
2023-01-11 13:40:00,280.4,280.55,280.31,280.33,4606.0,270.2071,270.3516,270.1204,270.1396,4606.0
2023-01-11 13:45:00,280.31,280.31,280.0,280.03,5713.0,270.1204,270.1204,269.8216,269.8505,5713.0
2023-01-11 13:50:00,280.01,280.03,279.47,279.47,9044.0,269.8313,269.8505,269.3109,269.3109,9044.0
2023-01-11 13:55:00,279.59,279.83,279.54,279.68,6224.0,269.4265,269.6578,269.3783,269.5133,6224.0
2023-01-11 14:00:00,279.73,279.86,279.66,279.71,8104.0,269.5614,269.6867,269.494,269.5422,8104.0
2023-01-11 14:05:00,279.69,279.7,279.13,279.49,7947.0,269.5229,269.5325,268.9832,269.3302,7947.0
2023-01-11 14:10:00,279.49,279.6,279.26,279.26,5431.0,269.3302,269.4362,269.1085,269.1085,5431.0
2023-01-11 14:15:00,279.26,279.7,279.22,279.65,7361.0,269.1085,269.5325,269.07,269.4843,7361.0
2023-01-11 14:20:00,279.65,279.67,279.36,279.47,5213.0,269.4843,269.5036,269.2049,269.3109,5213.0
2023-01-11 14:25:00,279.47,279.47,279.21,279.21,4273.0,269.3109,269.3109,269.0603,269.0603,4273.0
2023-01-11 14:30:00,279.28,279.65,279.25,279.52,7450.0,269.1278,269.4843,269.0989,269.3591,7450.0
2023-01-11 14:35:00,279.51,279.81,279.38,279.81,5862.0,269.3494,269.6385,269.2242,269.6385,5862.0
2023-01-11 14:40:00,279.66,280.0,279.53,280.0,6190.0,269.494,269.8216,269.3687,269.8216,6190.0
2023-01-11 14:45:00,279.98,279.98,279.63,279.63,4973.0,269.8023,269.8023,269.4651,269.4651,4973.0
2023-01-11 14:50:00,279.63,279.72,279.52,279.6,8134.0,269.4651,269.5518,269.3591,269.4362,8134.0
2023-01-11 14:55:00,279.6,279.82,279.44,279.77,8354.0,269.4362,269.6482,269.282,269.6,8354.0
2023-01-11 15:00:00,279.82,279.93,279.64,279.82,5046.0,269.6482,269.7542,269.4747,269.6482,5046.0
2023-01-11 15:05:00,279.81,279.81,279.48,279.49,5291.0,269.6385,269.6385,269.3205,269.3302,5291.0
2023-01-11 15:10:00,279.46,279.8,279.25,279.29,13731.0,269.3013,269.6289,269.0989,269.1374,13731.0
2023-01-11 15:15:00,279.33,279.95,279.33,279.92,5134.0,269.176,269.7734,269.176,269.7445,5134.0
2023-01-11 15:20:00,279.84,279.92,279.74,279.74,6435.0,269.6674,269.7445,269.5711,269.5711,6435.0
2023-01-11 15:25:00,279.86,279.96,279.47,279.47,5250.0,269.6867,269.7831,269.3109,269.3109,5250.0
2023-01-11 15:30:00,279.5,279.53,279.32,279.43,12144.0,269.3398,269.3687,269.1663,269.2723,12144.0
2023-01-11 15:35:00,279.43,279.65,279.29,279.3,20466.0,269.2723,269.4843,269.1374,269.1471,20466.0
2023-01-11 15:40:00,279.4,279.79,279.32,279.63,29615.0,269.2434,269.6193,269.1663,269.4651,29615.0
2023-01-11 15:45:00,279.63,279.9,279.38,279.9,32416.0,269.4651,269.7253,269.2242,269.7253,32416.0
2023-01-11 15:50:00,279.87,280.31,279.86,280.01,45721.0,269.6963,270.1204,269.6867,269.8313,45721.0
2023-01-11 15:55:00,280.01,281.19,280.01,280.94,123471.0,269.8313,270.9684,269.8313,270.7275,123471.0
2023-01-12 09:30:00,282.74,284.87,282.37,284.04,58384.0,272.462,274.5146,272.1055,273.7148,58384.0
2023-01-12 09:35:00,283.86,285.38,283.86,284.97,16404.0,273.5413,275.0061,273.5413,274.611,16404.0
2023-01-12 09:40:00,284.94,285.07,283.97,284.32,20269.0,274.582,274.7073,273.6473,273.9846,20269.0
2023-01-12 09:45:00,284.38,284.42,283.44,283.64,17634.0,274.0424,274.0809,273.1366,273.3293,17634.0
2023-01-12 09:50:00,283.73,284.18,283.28,284.11,12405.0,273.416,273.8497,272.9824,273.7822,12405.0
2023-01-12 09:55:00,283.92,284.8,283.75,284.35,17722.0,273.5991,274.4471,273.4353,274.0135,17722.0
2023-01-12 10:00:00,284.38,285.25,284.21,284.59,31163.0,274.0424,274.8808,273.8786,274.2448,31163.0
2023-01-12 10:05:00,284.7,285.24,284.41,284.99,18203.0,274.3508,274.8711,274.0713,274.6302,18203.0
2023-01-12 10:10:00,285.35,287.21,285.34,287.21,24820.0,274.9771,276.7695,274.9675,276.7695,24820.0
2023-01-12 10:15:00,287.19,287.97,287.18,287.49,33959.0,276.7503,277.5019,276.7406,277.0394,33959.0
2023-01-12 10:20:00,287.62,287.86,286.9,287.36,14732.0,277.1646,277.3959,276.4708,276.9141,14732.0
2023-01-12 10:25:00,287.26,287.53,286.32,286.74,17425.0,276.8177,277.0779,275.9119,276.3166,17425.0
2023-01-12 10:30:00,286.54,286.59,285.62,286.32,13036.0,276.1239,276.1721,275.2373,275.9119,13036.0
2023-01-12 10:35:00,286.41,286.9,286.4,286.84,18279.0,275.9986,276.4708,275.989,276.413,18279.0
2023-01-12 10:40:00,286.9,286.99,285.05,285.05,8368.0,276.4708,276.5575,274.688,274.688,8368.0
2023-01-12 10:45:00,285.34,285.49,284.34,284.6,13860.0,274.9675,275.1121,274.0039,274.2544,13860.0
2023-01-12 10:50:00,284.81,285.48,284.59,285.2,10097.0,274.4568,275.1024,274.2448,274.8326,10097.0
2023-01-12 10:55:00,285.3,285.89,284.84,284.9,13132.0,274.929,275.4975,274.4857,274.5435,13132.0
2023-01-12 11:00:00,285.01,285.01,284.21,284.39,11365.0,274.6495,274.6495,273.8786,274.052,11365.0
2023-01-12 11:05:00,284.59,285.11,284.54,284.88,12729.0,274.2448,274.7459,274.1966,274.5242,12729.0
2023-01-12 11:10:00,284.93,284.93,284.23,284.76,9660.0,274.5724,274.5724,273.8979,274.4086,9660.0
2023-01-12 11:15:00,284.76,284.99,284.32,284.42,7574.0,274.4086,274.6302,273.9846,274.0809,7574.0
2023-01-12 11:20:00,284.49,284.99,284.47,284.55,11037.0,274.1484,274.6302,274.1291,274.2062,11037.0
2023-01-12 11:25:00,284.63,284.69,283.87,284.44,10558.0,274.2833,274.3411,273.5509,274.1002,10558.0
2023-01-12 11:30:00,284.16,284.4,283.63,283.81,6167.0,273.8304,274.0617,273.3197,273.4931,6167.0
2023-01-12 11:35:00,283.81,284.13,283.52,283.82,122378.0,273.4931,273.8015,273.2137,273.5028,122378.0
2023-01-12 11:40:00,283.82,285.05,283.82,285.0,12617.0,273.5028,274.688,273.5028,274.6399,12617.0
2023-01-12 11:45:00,285.03,285.27,284.8,284.83,14534.0,274.6688,274.9001,274.4471,274.476,14534.0
2023-01-12 11:50:00,284.86,284.86,284.58,284.6,6626.0,274.505,274.505,274.2351,274.2544,6626.0
2023-01-12 11:55:00,284.6,285.46,284.6,285.37,9897.0,274.2544,275.0831,274.2544,274.9964,9897.0
2023-01-12 12:00:00,285.37,285.4,285.1,285.26,11059.0,274.9964,275.0253,274.7362,274.8904,11059.0
2023-01-12 12:05:00,285.29,285.95,285.06,285.78,8842.0,274.9193,275.5553,274.6977,275.3915,8842.0
2023-01-12 12:10:00,285.78,286.18,285.73,286.05,11396.0,275.3915,275.777,275.3433,275.6517,11396.0
2023-01-12 12:15:00,285.98,286.76,285.98,286.7,13002.0,275.5842,276.3359,275.5842,276.2781,13002.0
2023-01-12 12:20:00,286.81,286.9,286.52,286.78,13435.0,276.3841,276.4708,276.1046,276.3552,13435.0
2023-01-12 12:25:00,286.79,287.25,286.6,287.08,10409.0,276.3648,276.8081,276.1817,276.6443,10409.0
2023-01-12 12:30:00,287.05,287.06,286.73,286.92,9847.0,276.6153,276.625,276.307,276.4901,9847.0
2023-01-12 12:35:00,286.95,287.16,286.84,286.84,10822.0,276.519,276.7213,276.413,276.413,10822.0
2023-01-12 12:40:00,286.84,286.9,286.42,286.51,7772.0,276.413,276.4708,276.0082,276.095,7772.0
2023-01-12 12:45:00,286.59,287.34,286.53,287.1,10283.0,276.1721,276.8948,276.1142,276.6635,10283.0
2023-01-12 12:50:00,287.02,287.34,286.99,287.09,5852.0,276.5864,276.8948,276.5575,276.6539,5852.0
2023-01-12 12:55:00,287.07,287.07,286.54,286.61,6003.0,276.6346,276.6346,276.1239,276.1913,6003.0
2023-01-12 13:00:00,286.59,286.7,286.22,286.58,6780.0,276.1721,276.2781,275.8155,276.1624,6780.0
2023-01-12 13:05:00,286.65,286.69,286.3,286.35,8536.0,276.2299,276.2684,275.8926,275.9408,8536.0
2023-01-12 13:10:00,286.32,286.68,286.14,286.49,8605.0,275.9119,276.2588,275.7384,276.0757,8605.0
2023-01-12 13:15:00,286.42,286.7,286.42,286.54,7571.0,276.0082,276.2781,276.0082,276.1239,7571.0
2023-01-12 13:20:00,286.56,286.68,286.02,286.02,3989.0,276.1432,276.2588,275.6228,275.6228,3989.0
2023-01-12 13:25:00,285.93,285.93,284.35,284.5,9795.0,275.5361,275.5361,274.0135,274.158,9795.0
2023-01-12 13:30:00,284.39,284.9,284.16,284.75,9621.0,274.052,274.5435,273.8304,274.399,9621.0
2023-01-12 13:35:00,284.78,285.15,284.59,284.81,10763.0,274.4279,274.7844,274.2448,274.4568,10763.0
2023-01-12 13:40:00,284.84,285.01,284.52,284.52,8343.0,274.4857,274.6495,274.1773,274.1773,8343.0
2023-01-12 13:45:00,284.59,285.58,284.55,285.42,13346.0,274.2448,275.1988,274.2062,275.0446,13346.0
2023-01-12 13:50:00,285.3,285.91,285.29,285.77,9760.0,274.929,275.5168,274.9193,275.3819,9760.0
2023-01-12 13:55:00,285.78,285.88,285.54,285.68,6884.0,275.3915,275.4879,275.1602,275.2951,6884.0
2023-01-12 14:00:00,285.63,285.97,285.21,285.26,9863.0,275.247,275.5746,274.8422,274.8904,9863.0
2023-01-12 14:05:00,285.31,285.33,284.61,284.66,5416.0,274.9386,274.9579,274.264,274.3122,5416.0
2023-01-12 14:10:00,284.55,284.71,284.48,284.68,6637.0,274.2062,274.3604,274.1388,274.3315,6637.0
2023-01-12 14:15:00,284.56,284.72,284.31,284.61,7841.0,274.2159,274.37,273.9749,274.264,7841.0
2023-01-12 14:20:00,284.67,284.78,284.22,284.41,5610.0,274.3219,274.4279,273.8882,274.0713,5610.0
2023-01-12 14:25:00,284.4,284.47,284.14,284.28,5524.0,274.0617,274.1291,273.8111,273.946,5524.0
2023-01-12 14:30:00,284.23,284.45,284.0,284.41,9244.0,273.8979,274.1099,273.6762,274.0713,9244.0
2023-01-12 14:35:00,284.44,285.04,284.36,284.85,9610.0,274.1002,274.6784,274.0231,274.4953,9610.0
2023-01-12 14:40:00,284.9,285.01,284.38,284.52,12463.0,274.5435,274.6495,274.0424,274.1773,12463.0
2023-01-12 14:45:00,284.59,284.78,284.43,284.54,4727.0,274.2448,274.4279,274.0906,274.1966,4727.0
2023-01-12 14:50:00,284.52,284.52,283.96,284.31,9650.0,274.1773,274.1773,273.6377,273.9749,9650.0
2023-01-12 14:55:00,284.35,284.55,283.94,284.46,11660.0,274.0135,274.2062,273.6184,274.1195,11660.0
2023-01-12 15:00:00,284.54,284.73,284.28,284.58,11243.0,274.1966,274.3797,273.946,274.2351,11243.0
2023-01-12 15:05:00,284.56,284.6,283.8,283.9,8312.0,274.2159,274.2544,273.4835,273.5799,8312.0
2023-01-12 15:10:00,283.85,284.15,283.7,283.92,9018.0,273.5317,273.8208,273.3871,273.5991,9018.0
2023-01-12 15:15:00,283.93,284.22,283.85,283.87,7903.0,273.6088,273.8882,273.5317,273.5509,7903.0
2023-01-12 15:20:00,283.93,284.22,283.76,284.1,10128.0,273.6088,273.8882,273.4449,273.7726,10128.0
2023-01-12 15:25:00,284.17,284.47,284.1,284.16,10045.0,273.84,274.1291,273.7726,273.8304,10045.0
2023-01-12 15:30:00,284.17,284.27,284.0,284.1,11906.0,273.84,273.9364,273.6762,273.7726,11906.0
2023-01-12 15:35:00,284.1,284.21,283.97,284.17,22573.0,273.7726,273.8786,273.6473,273.84,22573.0
2023-01-12 15:40:00,284.13,284.29,283.84,284.05,15330.0,273.8015,273.9557,273.522,273.7244,15330.0
2023-01-12 15:45:00,284.05,284.26,283.41,283.49,30758.0,273.7244,273.9268,273.1077,273.1848,30758.0
2023-01-12 15:50:00,283.34,283.91,283.33,283.43,42341.0,273.0402,273.5895,273.0306,273.1269,42341.0
2023-01-12 15:55:00,283.43,284.07,283.42,283.88,146951.0,273.1269,273.7437,273.1173,273.5606,146951.0
2023-01-13 09:30:00,280.32,281.81,279.98,281.31,61128.0,270.13,271.5658,269.8023,271.084,61128.0
2023-01-13 09:35:00,281.38,282.21,280.53,281.2,24857.0,271.1515,271.9513,270.3324,270.978,24857.0
2023-01-13 09:40:00,281.24,281.4,280.64,281.4,23337.0,271.0165,271.1707,270.4384,271.1707,23337.0
2023-01-13 09:45:00,281.64,282.54,281.36,281.89,15439.0,271.402,272.2693,271.1322,271.6429,15439.0
2023-01-13 09:50:00,281.96,282.64,281.95,282.41,14243.0,271.7104,272.3657,271.7007,272.144,14243.0
2023-01-13 09:55:00,282.39,282.4,281.34,281.34,15034.0,272.1247,272.1344,271.1129,271.1129,15034.0
2023-01-13 10:00:00,281.2,282.37,280.89,281.46,26950.0,270.978,272.1055,270.6793,271.2285,26950.0
2023-01-13 10:05:00,281.57,282.1,281.08,281.21,14274.0,271.3346,271.8453,270.8624,270.9876,14274.0
2023-01-13 10:10:00,281.15,282.42,281.08,282.12,31982.0,270.9298,272.1537,270.8624,271.8646,31982.0
2023-01-13 10:15:00,282.1,282.27,281.28,281.52,14547.0,271.8453,272.0091,271.0551,271.2864,14547.0
2023-01-13 10:20:00,281.64,282.02,281.5,281.97,7523.0,271.402,271.7682,271.2671,271.72,7523.0
2023-01-13 10:25:00,281.84,281.96,281.48,281.96,10126.0,271.5947,271.7104,271.2478,271.7104,10126.0
2023-01-13 10:30:00,281.87,282.12,281.21,281.23,4972.0,271.6236,271.8646,270.9876,271.0069,4972.0
2023-01-13 10:35:00,281.34,281.5,281.21,281.29,15714.0,271.1129,271.2671,270.9876,271.0647,15714.0
2023-01-13 10:40:00,281.26,282.05,281.26,281.38,14277.0,271.0358,271.7971,271.0358,271.1515,14277.0
2023-01-13 10:45:00,281.47,282.04,281.47,281.87,13125.0,271.2382,271.7875,271.2382,271.6236,13125.0
2023-01-13 10:50:00,281.78,281.78,281.26,281.33,7464.0,271.5369,271.5369,271.0358,271.1033,7464.0
2023-01-13 10:55:00,281.48,281.59,281.02,281.33,13245.0,271.2478,271.3538,270.8045,271.1033,13245.0
2023-01-13 11:00:00,281.35,281.51,280.77,281.13,13409.0,271.1225,271.2767,270.5636,270.9105,13409.0
2023-01-13 11:05:00,281.17,281.18,280.82,280.82,12620.0,270.9491,270.9587,270.6118,270.6118,12620.0
2023-01-13 11:10:00,280.81,281.13,280.7,281.09,17714.0,270.6022,270.9105,270.4962,270.872,17714.0
2023-01-13 11:15:00,281.17,281.2,280.47,280.48,16213.0,270.9491,270.978,270.2745,270.2842,16213.0
2023-01-13 11:20:00,280.52,281.0,280.49,280.72,9955.0,270.3227,270.7853,270.2938,270.5154,9955.0
2023-01-13 11:25:00,280.66,280.92,280.28,280.6,12424.0,270.4576,270.7082,270.0914,270.3998,12424.0
2023-01-13 11:30:00,280.61,280.61,279.94,280.28,7872.0,270.4094,270.4094,269.7638,270.0914,7872.0
2023-01-13 11:35:00,280.25,280.32,279.72,279.72,11247.0,270.0625,270.13,269.5518,269.5518,11247.0
2023-01-13 11:40:00,279.58,279.63,279.35,279.52,8019.0,269.4169,269.4651,269.1953,269.3591,8019.0
2023-01-13 11:45:00,279.37,279.48,278.98,279.27,5995.0,269.2145,269.3205,268.8387,269.1182,5995.0
2023-01-13 11:50:00,279.36,279.79,279.3,279.39,6950.0,269.2049,269.6193,269.1471,269.2338,6950.0
2023-01-13 11:55:00,279.3,279.63,279.01,279.58,11729.0,269.1471,269.4651,268.8676,269.4169,11729.0
2023-01-13 12:00:00,279.6,280.02,279.5,279.81,10777.0,269.4362,269.8409,269.3398,269.6385,10777.0
2023-01-13 12:05:00,279.79,280.5,279.79,280.49,26123.0,269.6193,270.3034,269.6193,270.2938,26123.0
2023-01-13 12:10:00,280.39,280.93,280.37,280.88,9702.0,270.1974,270.7178,270.1782,270.6696,9702.0
2023-01-13 12:15:00,280.98,281.13,280.85,281.13,6556.0,270.766,270.9105,270.6407,270.9105,6556.0
2023-01-13 12:20:00,281.11,281.16,280.61,280.68,5852.0,270.8913,270.9395,270.4094,270.4769,5852.0
2023-01-13 12:25:00,280.69,281.06,280.69,280.93,7365.0,270.4865,270.8431,270.4865,270.7178,7365.0
2023-01-13 12:30:00,280.87,280.94,280.45,280.78,9135.0,270.66,270.7275,270.2553,270.5733,9135.0
2023-01-13 12:35:00,280.74,280.74,280.33,280.33,3890.0,270.5347,270.5347,270.1396,270.1396,3890.0
2023-01-13 12:40:00,280.36,280.69,280.35,280.68,6315.0,270.1685,270.4865,270.1589,270.4769,6315.0
2023-01-13 12:45:00,280.84,281.15,280.84,281.11,8820.0,270.6311,270.9298,270.6311,270.8913,8820.0
2023-01-13 12:50:00,281.11,281.25,280.98,281.19,7860.0,270.8913,271.0262,270.766,270.9684,7860.0
2023-01-13 12:55:00,281.31,281.68,281.31,281.63,8297.0,271.084,271.4406,271.084,271.3924,8297.0
2023-01-13 13:00:00,281.58,281.77,281.56,281.59,7123.0,271.3442,271.5273,271.3249,271.3538,7123.0
2023-01-13 13:05:00,281.59,281.59,281.3,281.39,8385.0,271.3538,271.3538,271.0744,271.1611,8385.0
2023-01-13 13:10:00,281.42,281.61,281.29,281.32,8323.0,271.19,271.3731,271.0647,271.0936,8323.0
2023-01-13 13:15:00,281.36,281.42,281.16,281.23,10423.0,271.1322,271.19,270.9395,271.0069,10423.0
2023-01-13 13:20:00,281.3,281.32,280.7,281.31,13691.0,271.0744,271.0936,270.4962,271.084,13691.0
2023-01-13 13:25:00,281.19,281.35,281.15,281.16,7003.0,270.9684,271.1225,270.9298,270.9395,7003.0
2023-01-13 13:30:00,281.24,281.24,280.96,281.03,12648.0,271.0165,271.0165,270.7467,270.8142,12648.0
2023-01-13 13:35:00,281.03,281.2,280.88,281.16,11504.0,270.8142,270.978,270.6696,270.9395,11504.0
2023-01-13 13:40:00,281.18,281.61,281.17,281.5,10732.0,270.9587,271.3731,270.9491,271.2671,10732.0
2023-01-13 13:45:00,281.5,281.84,281.28,281.65,10265.0,271.2671,271.5947,271.0551,271.4116,10265.0
2023-01-13 13:50:00,281.55,281.64,281.42,281.5,5947.0,271.3153,271.402,271.19,271.2671,5947.0
2023-01-13 13:55:00,281.38,281.48,281.33,281.4,20814.0,271.1515,271.2478,271.1033,271.1707,20814.0
2023-01-13 14:00:00,281.4,281.73,281.39,281.49,13609.0,271.1707,271.4887,271.1611,271.2575,13609.0
2023-01-13 14:05:00,281.52,281.6,281.31,281.31,6997.0,271.2864,271.3635,271.084,271.084,6997.0
2023-01-13 14:10:00,281.39,281.64,281.38,281.6,4867.0,271.1611,271.402,271.1515,271.3635,4867.0
2023-01-13 14:15:00,281.67,281.82,281.41,281.42,7768.0,271.4309,271.5755,271.1804,271.19,7768.0
2023-01-13 14:20:00,281.47,281.47,281.2,281.37,7647.0,271.2382,271.2382,270.978,271.1418,7647.0
2023-01-13 14:25:00,281.43,281.58,281.21,281.57,15066.0,271.1996,271.3442,270.9876,271.3346,15066.0
2023-01-13 14:30:00,281.54,281.81,281.38,281.63,17656.0,271.3056,271.5658,271.1515,271.3924,17656.0
2023-01-13 14:35:00,281.65,281.77,281.44,281.7,8509.0,271.4116,271.5273,271.2093,271.4598,8509.0
2023-01-13 14:40:00,281.68,281.71,281.51,281.64,8073.0,271.4406,271.4695,271.2767,271.402,8073.0
2023-01-13 14:45:00,281.68,281.87,281.48,281.69,7144.0,271.4406,271.6236,271.2478,271.4502,7144.0
2023-01-13 14:50:00,281.7,281.79,281.53,281.53,5999.0,271.4598,271.5466,271.296,271.296,5999.0
2023-01-13 14:55:00,281.45,281.63,281.37,281.55,3994.0,271.2189,271.3924,271.1418,271.3153,3994.0
2023-01-13 15:00:00,281.57,281.84,281.56,281.78,25202.0,271.3346,271.5947,271.3249,271.5369,25202.0
2023-01-13 15:05:00,281.82,281.82,281.56,281.59,5931.0,271.5755,271.5755,271.3249,271.3538,5931.0
2023-01-13 15:10:00,281.63,281.79,281.51,281.6,11506.0,271.3924,271.5466,271.2767,271.3635,11506.0
2023-01-13 15:15:00,281.52,281.82,281.5,281.62,8092.0,271.2864,271.5755,271.2671,271.3827,8092.0
2023-01-13 15:20:00,281.71,281.86,281.63,281.79,20671.0,271.4695,271.614,271.3924,271.5466,20671.0
2023-01-13 15:25:00,281.79,281.81,281.5,281.5,9977.0,271.5466,271.5658,271.2671,271.2671,9977.0
2023-01-13 15:30:00,281.51,281.64,281.38,281.64,10392.0,271.2767,271.402,271.1515,271.402,10392.0
2023-01-13 15:35:00,281.68,282.6,281.68,282.56,16789.0,271.4406,272.3271,271.4406,272.2886,16789.0
2023-01-13 15:40:00,282.56,282.58,282.24,282.33,13569.0,272.2886,272.3078,271.9802,272.0669,13569.0
2023-01-13 15:45:00,282.34,282.34,281.86,282.08,22407.0,272.0766,272.0766,271.614,271.826,22407.0
2023-01-13 15:50:00,282.1,282.3,281.82,282.13,27924.0,271.8453,272.038,271.5755,271.8742,27924.0
2023-01-13 15:55:00,282.18,282.66,282.08,282.11,98983.0,271.9224,272.3849,271.826,271.8549,98983.0
2023-01-17 09:30:00,283.04,284.82,282.34,284.82,88350.0,272.7511,274.4664,272.0766,274.4664,88350.0
2023-01-17 09:35:00,284.58,285.44,284.45,285.0,31803.0,274.2351,275.0639,274.1099,274.6399,31803.0
2023-01-17 09:40:00,284.92,285.35,284.59,285.3,15847.0,274.5628,274.9771,274.2448,274.929,15847.0
2023-01-17 09:45:00,285.44,285.81,285.11,285.63,12756.0,275.0639,275.4204,274.7459,275.247,12756.0
2023-01-17 09:50:00,285.76,286.27,285.64,285.76,17978.0,275.3722,275.8637,275.2566,275.3722,17978.0
2023-01-17 09:55:00,285.83,285.88,285.28,285.53,12521.0,275.4397,275.4879,274.9097,275.1506,12521.0
2023-01-17 10:00:00,285.54,286.56,285.47,286.06,27111.0,275.1602,276.1432,275.0928,275.6613,27111.0
2023-01-17 10:05:00,285.95,286.01,285.24,285.79,20720.0,275.5553,275.6132,274.8711,275.4011,20720.0
2023-01-17 10:10:00,285.77,286.53,285.57,286.18,18262.0,275.3819,276.1142,275.1891,275.777,18262.0
2023-01-17 10:15:00,286.16,286.56,286.05,286.47,17104.0,275.7577,276.1432,275.6517,276.0564,17104.0
2023-01-17 10:20:00,286.78,287.12,286.53,286.63,10434.0,276.3552,276.6828,276.1142,276.2106,10434.0
2023-01-17 10:25:00,286.82,287.13,286.62,287.13,13114.0,276.3937,276.6924,276.201,276.6924,13114.0
2023-01-17 10:30:00,287.15,287.31,286.7,287.29,17380.0,276.7117,276.8659,276.2781,276.8466,17380.0
2023-01-17 10:35:00,287.23,287.56,287.01,287.01,21451.0,276.7888,277.1068,276.5768,276.5768,21451.0
2023-01-17 10:40:00,287.07,287.07,286.18,286.63,37058.0,276.6346,276.6346,275.777,276.2106,37058.0
2023-01-17 10:45:00,286.57,286.82,286.43,286.48,12906.0,276.1528,276.3937,276.0179,276.0661,12906.0
2023-01-17 10:50:00,286.46,286.58,285.55,285.89,13130.0,276.0468,276.1624,275.1699,275.4975,13130.0
2023-01-17 10:55:00,285.89,285.89,285.37,285.44,10695.0,275.4975,275.4975,274.9964,275.0639,10695.0
2023-01-17 11:00:00,285.43,285.54,284.93,285.31,9948.0,275.0542,275.1602,274.5724,274.9386,9948.0
2023-01-17 11:05:00,285.38,285.5,284.64,284.89,19003.0,275.0061,275.1217,274.293,274.5339,19003.0
2023-01-17 11:10:00,284.77,285.4,284.59,285.29,20275.0,274.4182,275.0253,274.2448,274.9193,20275.0
2023-01-17 11:15:00,285.33,286.0,285.33,286.0,22262.0,274.9579,275.6035,274.9579,275.6035,22262.0
2023-01-17 11:20:00,286.03,286.66,285.84,286.2,22574.0,275.6324,276.2395,275.4493,275.7962,22574.0
2023-01-17 11:25:00,286.18,286.8,286.17,286.44,8938.0,275.777,276.3744,275.7673,276.0275,8938.0
2023-01-17 11:30:00,286.4,286.65,286.28,286.46,10590.0,275.989,276.2299,275.8733,276.0468,10590.0
2023-01-17 11:35:00,286.48,286.69,286.34,286.6,11580.0,276.0661,276.2684,275.9312,276.1817,11580.0
2023-01-17 11:40:00,286.63,286.76,286.35,286.35,6714.0,276.2106,276.3359,275.9408,275.9408,6714.0
2023-01-17 11:45:00,286.38,286.44,286.09,286.09,7487.0,275.9697,276.0275,275.6902,275.6902,7487.0
2023-01-17 11:50:00,286.14,286.22,286.0,286.1,9139.0,275.7384,275.8155,275.6035,275.6999,9139.0
2023-01-17 11:55:00,286.1,286.51,285.98,286.34,9682.0,275.6999,276.095,275.5842,275.9312,9682.0
2023-01-17 12:00:00,286.39,286.53,286.22,286.31,3474.0,275.9793,276.1142,275.8155,275.9022,3474.0
2023-01-17 12:05:00,286.33,286.48,285.93,285.98,9296.0,275.9215,276.0661,275.5361,275.5842,9296.0
2023-01-17 12:10:00,286.08,286.08,285.72,285.72,8573.0,275.6806,275.6806,275.3337,275.3337,8573.0
2023-01-17 12:15:00,285.64,286.05,285.64,285.75,10363.0,275.2566,275.6517,275.2566,275.3626,10363.0
2023-01-17 12:20:00,285.82,285.9,285.32,285.48,7291.0,275.4301,275.5071,274.9482,275.1024,7291.0
2023-01-17 12:25:00,285.49,285.65,285.35,285.56,7611.0,275.1121,275.2662,274.9771,275.1795,7611.0
2023-01-17 12:30:00,285.49,285.77,285.44,285.76,8825.0,275.1121,275.3819,275.0639,275.3722,8825.0
2023-01-17 12:35:00,285.81,286.18,285.79,285.97,6112.0,275.4204,275.777,275.4011,275.5746,6112.0
2023-01-17 12:40:00,285.89,286.05,285.69,285.81,6424.0,275.4975,275.6517,275.3048,275.4204,6424.0
2023-01-17 12:45:00,285.81,286.03,285.67,286.03,4447.0,275.4204,275.6324,275.2855,275.6324,4447.0
2023-01-17 12:50:00,285.98,286.22,285.9,286.05,5775.0,275.5842,275.8155,275.5071,275.6517,5775.0
2023-01-17 12:55:00,286.06,286.06,285.7,285.86,5714.0,275.6613,275.6613,275.3144,275.4686,5714.0
2023-01-17 13:00:00,285.85,286.11,285.82,286.05,4696.0,275.459,275.7095,275.4301,275.6517,4696.0
2023-01-17 13:05:00,286.04,286.08,285.72,285.73,9249.0,275.6421,275.6806,275.3337,275.3433,9249.0
2023-01-17 13:10:00,285.7,285.7,285.38,285.63,13407.0,275.3144,275.3144,275.0061,275.247,13407.0
2023-01-17 13:15:00,285.69,286.06,285.68,285.95,9885.0,275.3048,275.6613,275.2951,275.5553,9885.0
2023-01-17 13:20:00,285.92,285.92,285.54,285.63,7201.0,275.5264,275.5264,275.1602,275.247,7201.0
2023-01-17 13:25:00,285.62,285.92,285.58,285.81,6215.0,275.2373,275.5264,275.1988,275.4204,6215.0
2023-01-17 13:30:00,285.84,286.21,285.7,286.19,7636.0,275.4493,275.8059,275.3144,275.7866,7636.0
2023-01-17 13:35:00,286.12,286.44,286.02,286.44,7931.0,275.7192,276.0275,275.6228,276.0275,7931.0
2023-01-17 13:40:00,286.39,286.76,286.37,286.71,6193.0,275.9793,276.3359,275.9601,276.2877,6193.0
2023-01-17 13:45:00,286.76,286.94,286.45,286.94,11824.0,276.3359,276.5093,276.0372,276.5093,11824.0
2023-01-17 13:50:00,286.92,286.99,286.73,286.73,8520.0,276.4901,276.5575,276.307,276.307,8520.0
2023-01-17 13:55:00,286.79,287.04,286.68,287.04,11701.0,276.3648,276.6057,276.2588,276.6057,11701.0
2023-01-17 14:00:00,287.0,287.17,286.82,287.17,10724.0,276.5672,276.731,276.3937,276.731,10724.0
2023-01-17 14:05:00,287.23,287.56,287.19,287.55,10010.0,276.7888,277.1068,276.7503,277.0972,10010.0
2023-01-17 14:10:00,287.6,287.75,287.1,287.28,14718.0,277.1454,277.2899,276.6635,276.837,14718.0
2023-01-17 14:15:00,287.25,287.25,286.69,287.01,10449.0,276.8081,276.8081,276.2684,276.5768,10449.0
2023-01-17 14:20:00,286.93,286.96,286.38,286.47,12728.0,276.4997,276.5286,275.9697,276.0564,12728.0
2023-01-17 14:25:00,286.54,286.64,286.1,286.15,10105.0,276.1239,276.2202,275.6999,275.7481,10105.0
2023-01-17 14:30:00,286.08,286.63,286.08,286.51,7965.0,275.6806,276.2106,275.6806,276.095,7965.0
2023-01-17 14:35:00,286.56,286.83,286.56,286.69,8576.0,276.1432,276.4033,276.1432,276.2684,8576.0
2023-01-17 14:40:00,286.73,286.99,286.73,286.97,7593.0,276.307,276.5575,276.307,276.5383,7593.0
2023-01-17 14:45:00,286.97,287.03,286.7,287.02,10855.0,276.5383,276.5961,276.2781,276.5864,10855.0
2023-01-17 14:50:00,287.04,287.1,286.65,286.91,10428.0,276.6057,276.6635,276.2299,276.4804,10428.0
2023-01-17 14:55:00,286.87,286.87,286.34,286.56,8166.0,276.4419,276.4419,275.9312,276.1432,8166.0
2023-01-17 15:00:00,286.51,287.1,286.51,287.05,9922.0,276.095,276.6635,276.095,276.6153,9922.0
2023-01-17 15:05:00,286.98,287.09,286.71,286.81,9696.0,276.5479,276.6539,276.2877,276.3841,9696.0
2023-01-17 15:10:00,286.72,286.76,286.04,286.17,13932.0,276.2973,276.3359,275.6421,275.7673,13932.0
2023-01-17 15:15:00,286.05,286.08,285.78,285.79,7823.0,275.6517,275.6806,275.3915,275.4011,7823.0
2023-01-17 15:20:00,285.85,286.11,285.51,285.93,6599.0,275.459,275.7095,275.1313,275.5361,6599.0
2023-01-17 15:25:00,285.9,285.94,285.57,285.65,12542.0,275.5071,275.5457,275.1891,275.2662,12542.0
2023-01-17 15:30:00,285.61,286.0,285.48,285.94,12896.0,275.2277,275.6035,275.1024,275.5457,12896.0
2023-01-17 15:35:00,285.92,286.16,285.58,285.58,14764.0,275.5264,275.7577,275.1988,275.1988,14764.0
2023-01-17 15:40:00,285.6,285.91,285.43,285.7,23006.0,275.2181,275.5168,275.0542,275.3144,23006.0
2023-01-17 15:45:00,285.66,285.87,285.35,285.52,38220.0,275.2759,275.4782,274.9771,275.141,38220.0
2023-01-17 15:50:00,285.51,285.58,284.83,285.05,48806.0,275.1313,275.1988,274.476,274.688,48806.0
2023-01-17 15:55:00,285.13,285.33,284.81,284.92,89616.0,274.7651,274.9579,274.4568,274.5628,89616.0
2023-01-18 09:30:00,284.58,286.79,284.57,286.64,47504.0,274.2351,276.3648,274.2255,276.2202,47504.0
2023-01-18 09:35:00,286.48,287.28,286.06,286.83,20463.0,276.0661,276.837,275.6613,276.4033,20463.0
2023-01-18 09:40:00,286.99,286.99,285.36,285.57,7231.0,276.5575,276.5575,274.9868,275.1891,7231.0
2023-01-18 09:45:00,285.89,286.0,284.46,284.65,9068.0,275.4975,275.6035,274.1195,274.3026,9068.0
2023-01-18 09:50:00,284.48,285.47,284.48,284.97,9999.0,274.1388,275.0928,274.1388,274.611,9999.0
2023-01-18 09:55:00,284.96,285.29,284.78,284.91,9906.0,274.6013,274.9193,274.4279,274.5531,9906.0
2023-01-18 10:00:00,285.05,285.85,285.05,285.2,14094.0,274.688,275.459,274.688,274.8326,14094.0
2023-01-18 10:05:00,285.21,285.54,284.87,284.87,8199.0,274.8422,275.1602,274.5146,274.5146,8199.0
2023-01-18 10:10:00,284.83,285.2,284.53,284.84,10350.0,274.476,274.8326,274.187,274.4857,10350.0
2023-01-18 10:15:00,284.88,285.27,283.82,284.07,14360.0,274.5242,274.9001,273.5028,273.7437,14360.0
2023-01-18 10:20:00,284.1,284.56,284.01,284.36,8813.0,273.7726,274.2159,273.6859,274.0231,8813.0
2023-01-18 10:25:00,284.38,284.52,284.19,284.26,13447.0,274.0424,274.1773,273.8593,273.9268,13447.0
2023-01-18 10:30:00,284.34,284.44,284.07,284.15,10285.0,274.0039,274.1002,273.7437,273.8208,10285.0
2023-01-18 10:35:00,284.16,284.32,283.5,283.63,14207.0,273.8304,273.9846,273.1944,273.3197,14207.0
2023-01-18 10:40:00,283.7,284.03,282.94,283.38,13608.0,273.3871,273.7051,272.6547,273.0788,13608.0
2023-01-18 10:45:00,283.48,283.6,283.16,283.31,6161.0,273.1751,273.2908,272.8668,273.0113,6161.0
2023-01-18 10:50:00,283.36,283.52,283.02,283.25,9940.0,273.0595,273.2137,272.7318,272.9535,9940.0
2023-01-18 10:55:00,283.18,283.72,282.85,283.65,7900.0,272.886,273.4064,272.568,273.3389,7900.0
2023-01-18 11:00:00,283.63,283.87,283.49,283.6,13243.0,273.3197,273.5509,273.1848,273.2908,13243.0
2023-01-18 11:05:00,283.56,283.56,282.77,283.26,14795.0,273.2522,273.2522,272.4909,272.9631,14795.0
2023-01-18 11:10:00,283.2,283.26,282.83,283.15,8132.0,272.9053,272.9631,272.5487,272.8571,8132.0
2023-01-18 11:15:00,283.17,283.18,282.7,282.85,10335.0,272.8764,272.886,272.4235,272.568,10335.0
2023-01-18 11:20:00,282.82,282.82,282.2,282.38,12041.0,272.5391,272.5391,271.9416,272.1151,12041.0
2023-01-18 11:25:00,282.51,282.98,282.27,282.68,10873.0,272.2404,272.6933,272.0091,272.4042,10873.0
2023-01-18 11:30:00,282.68,282.68,282.11,282.3,9079.0,272.4042,272.4042,271.8549,272.038,9079.0
2023-01-18 11:35:00,282.23,282.36,282.06,282.08,10481.0,271.9706,272.0958,271.8067,271.826,10481.0
2023-01-18 11:40:00,282.06,282.61,281.99,282.56,26328.0,271.8067,272.3367,271.7393,272.2886,26328.0
2023-01-18 11:45:00,282.71,283.13,282.52,283.09,11798.0,272.4331,272.8378,272.25,272.7993,11798.0
2023-01-18 11:50:00,282.99,283.13,282.76,283.13,13489.0,272.7029,272.8378,272.4813,272.8378,13489.0
2023-01-18 11:55:00,283.14,283.36,282.79,283.08,12991.0,272.8475,273.0595,272.5102,272.7897,12991.0
2023-01-18 12:00:00,283.13,283.34,282.49,282.49,11344.0,272.8378,273.0402,272.2211,272.2211,11344.0
2023-01-18 12:05:00,282.53,282.63,281.56,281.86,28973.0,272.2597,272.356,271.3249,271.614,28973.0
2023-01-18 12:10:00,281.8,281.99,281.64,281.98,5603.0,271.5562,271.7393,271.402,271.7296,5603.0
2023-01-18 12:15:00,281.98,282.23,281.48,281.61,13830.0,271.7296,271.9706,271.2478,271.3731,13830.0
2023-01-18 12:20:00,281.76,281.98,281.58,281.98,5442.0,271.5176,271.7296,271.3442,271.7296,5442.0
2023-01-18 12:25:00,282.04,282.1,281.43,281.45,4259.0,271.7875,271.8453,271.1996,271.2189,4259.0
2023-01-18 12:30:00,281.53,281.53,281.18,281.34,3430.0,271.296,271.296,270.9587,271.1129,3430.0
2023-01-18 12:35:00,281.46,281.93,281.33,281.75,8237.0,271.2285,271.6815,271.1033,271.508,8237.0
2023-01-18 12:40:00,281.78,281.9,281.56,281.61,4569.0,271.5369,271.6526,271.3249,271.3731,4569.0
2023-01-18 12:45:00,281.52,281.87,281.44,281.77,6872.0,271.2864,271.6236,271.2093,271.5273,6872.0
2023-01-18 12:50:00,281.79,281.92,281.35,281.44,4749.0,271.5466,271.6718,271.1225,271.2093,4749.0
2023-01-18 12:55:00,281.23,281.64,281.23,281.4,6059.0,271.0069,271.402,271.0069,271.1707,6059.0
2023-01-18 13:00:00,281.31,281.53,281.08,281.09,7844.0,271.084,271.296,270.8624,270.872,7844.0
2023-01-18 13:05:00,281.17,281.27,280.62,280.82,8833.0,270.9491,271.0455,270.4191,270.6118,8833.0
2023-01-18 13:10:00,280.55,280.67,280.41,280.66,6136.0,270.3516,270.4673,270.2167,270.4576,6136.0
2023-01-18 13:15:00,280.58,280.78,280.5,280.62,6529.0,270.3805,270.5733,270.3034,270.4191,6529.0
2023-01-18 13:20:00,280.58,280.92,280.53,280.74,8510.0,270.3805,270.7082,270.3324,270.5347,8510.0
2023-01-18 13:25:00,280.63,280.98,280.63,280.89,4051.0,270.4287,270.766,270.4287,270.6793,4051.0
2023-01-18 13:30:00,280.76,281.08,280.7,280.74,6641.0,270.554,270.8624,270.4962,270.5347,6641.0
2023-01-18 13:35:00,280.64,280.95,280.55,280.83,7661.0,270.4384,270.7371,270.3516,270.6215,7661.0
2023-01-18 13:40:00,280.84,281.08,280.74,280.95,8675.0,270.6311,270.8624,270.5347,270.7371,8675.0
2023-01-18 13:45:00,280.88,281.32,280.66,280.84,8557.0,270.6696,271.0936,270.4576,270.6311,8557.0
2023-01-18 13:50:00,280.87,281.23,280.83,281.13,5689.0,270.66,271.0069,270.6215,270.9105,5689.0
2023-01-18 13:55:00,281.03,281.11,280.33,280.33,9370.0,270.8142,270.8913,270.1396,270.1396,9370.0
2023-01-18 14:00:00,280.34,280.39,279.63,279.72,14062.0,270.1493,270.1974,269.4651,269.5518,14062.0
2023-01-18 14:05:00,279.79,279.79,279.25,279.56,11435.0,269.6193,269.6193,269.0989,269.3976,11435.0
2023-01-18 14:10:00,279.63,279.83,279.47,279.79,10554.0,269.4651,269.6578,269.3109,269.6193,10554.0
2023-01-18 14:15:00,279.72,279.8,279.37,279.48,11931.0,269.5518,269.6289,269.2145,269.3205,11931.0
2023-01-18 14:20:00,279.59,279.66,279.3,279.36,20536.0,269.4265,269.494,269.1471,269.2049,20536.0
2023-01-18 14:25:00,279.36,279.6,279.27,279.52,7117.0,269.2049,269.4362,269.1182,269.3591,7117.0
2023-01-18 14:30:00,279.48,279.56,279.36,279.47,16121.0,269.3205,269.3976,269.2049,269.3109,16121.0
2023-01-18 14:35:00,279.48,279.48,279.07,279.3,11478.0,269.3205,269.3205,268.9254,269.1471,11478.0
2023-01-18 14:40:00,279.26,279.45,279.13,279.45,8948.0,269.1085,269.2916,268.9832,269.2916,8948.0
2023-01-18 14:45:00,279.39,279.5,279.16,279.22,9510.0,269.2338,269.3398,269.0122,269.07,9510.0
2023-01-18 14:50:00,279.23,279.25,278.99,279.05,7571.0,269.0796,269.0989,268.8483,268.9062,7571.0
2023-01-18 14:55:00,279.03,279.03,278.84,278.9,7977.0,268.8869,268.8869,268.7038,268.7616,7977.0
2023-01-18 15:00:00,278.9,279.01,278.68,278.78,9675.0,268.7616,268.8676,268.5496,268.646,9675.0
2023-01-18 15:05:00,278.76,279.02,278.72,278.9,6967.0,268.6267,268.8772,268.5882,268.7616,6967.0
2023-01-18 15:10:00,278.89,279.21,278.62,278.84,13115.0,268.752,269.0603,268.4918,268.7038,13115.0
2023-01-18 15:15:00,278.8,279.02,278.3,278.45,9878.0,268.6652,268.8772,268.1834,268.328,9878.0
2023-01-18 15:20:00,278.45,278.66,278.35,278.62,10317.0,268.328,268.5303,268.2316,268.4918,10317.0
2023-01-18 15:25:00,278.62,278.66,278.21,278.26,10893.0,268.4918,268.5303,268.0967,268.1449,10893.0
2023-01-18 15:30:00,278.22,278.28,277.69,277.73,20511.0,268.1063,268.1641,267.5956,267.6341,20511.0
2023-01-18 15:35:00,277.73,277.76,277.34,277.39,34311.0,267.6341,267.663,267.2583,267.3065,34311.0
2023-01-18 15:40:00,277.38,277.48,276.98,277.04,25981.0,267.2969,267.3932,266.9114,266.9692,25981.0
2023-01-18 15:45:00,277.0,277.52,276.99,277.42,49473.0,266.9307,267.4318,266.921,267.3354,49473.0
2023-01-18 15:50:00,277.4,277.77,277.31,277.56,59212.0,267.3161,267.6727,267.2294,267.4703,59212.0
2023-01-18 15:55:00,277.56,277.94,277.48,277.93,116209.0,267.4703,267.8365,267.3932,267.8269,116209.0
2023-01-19 09:30:00,277.28,278.95,277.24,277.71,57819.0,267.2005,268.8098,267.162,267.6149,57819.0
2023-01-19 09:35:00,277.48,277.64,276.83,277.49,10130.0,267.3932,267.5474,266.7669,267.4029,10130.0
2023-01-19 09:40:00,277.49,278.0,276.93,276.93,6864.0,267.4029,267.8943,266.8632,266.8632,6864.0
2023-01-19 09:45:00,276.73,276.84,275.62,275.85,16385.0,266.6705,266.7765,265.6008,265.8225,16385.0
2023-01-19 09:50:00,275.91,276.16,275.52,275.58,4846.0,265.8803,266.1212,265.5045,265.5623,4846.0
2023-01-19 09:55:00,275.6,276.7,275.6,276.37,7349.0,265.5816,266.6416,265.5816,266.3236,7349.0
2023-01-19 10:00:00,276.24,276.58,275.94,276.46,8772.0,266.1983,266.5259,265.9092,266.4103,8772.0
2023-01-19 10:05:00,276.58,276.92,276.3,276.34,9704.0,266.5259,266.8536,266.2561,266.2947,9704.0
2023-01-19 10:10:00,276.33,276.33,275.53,276.12,8648.0,266.285,266.285,265.5141,266.0827,8648.0
2023-01-19 10:15:00,276.02,276.95,275.86,276.74,9690.0,265.9863,266.8825,265.8321,266.6801,9690.0
2023-01-19 10:20:00,276.86,276.86,276.15,276.26,6644.0,266.7958,266.7958,266.1116,266.2176,6644.0
2023-01-19 10:25:00,276.22,276.29,275.83,276.2,8081.0,266.179,266.2465,265.8032,266.1598,8081.0
2023-01-19 10:30:00,276.1,276.18,275.86,275.9,7009.0,266.0634,266.1405,265.8321,265.8707,7009.0
2023-01-19 10:35:00,275.84,275.93,275.2,275.41,6933.0,265.8128,265.8996,265.1961,265.3985,6933.0
2023-01-19 10:40:00,275.5,275.75,274.87,275.0,10790.0,265.4852,265.7261,264.8781,265.0034,10790.0
2023-01-19 10:45:00,275.07,275.15,274.62,274.98,6548.0,265.0708,265.1479,264.6372,264.9841,6548.0
2023-01-19 10:50:00,274.99,275.01,274.46,274.67,10334.0,264.9937,265.013,264.483,264.6854,10334.0
2023-01-19 10:55:00,274.57,274.79,274.24,274.75,4717.0,264.589,264.801,264.271,264.7625,4717.0
2023-01-19 11:00:00,274.6,274.67,274.05,274.16,4544.0,264.6179,264.6854,264.0879,264.1939,4544.0
2023-01-19 11:05:00,274.13,274.69,273.95,274.6,9982.0,264.165,264.7046,263.9915,264.6179,9982.0
2023-01-19 11:10:00,274.71,274.92,274.4,274.4,4569.0,264.7239,264.9263,264.4252,264.4252,4569.0
2023-01-19 11:15:00,274.37,274.68,274.32,274.53,11172.0,264.3963,264.695,264.3481,264.5505,11172.0
2023-01-19 11:20:00,274.53,274.54,274.28,274.41,6735.0,264.5505,264.5601,264.3096,264.4348,6735.0
2023-01-19 11:25:00,274.43,274.57,274.23,274.29,25385.0,264.4541,264.589,264.2614,264.3192,25385.0
2023-01-19 11:30:00,274.33,274.52,274.2,274.25,7103.0,264.3577,264.5408,264.2325,264.2806,7103.0
2023-01-19 11:35:00,274.31,274.55,274.22,274.44,12849.0,264.3385,264.5697,264.2517,264.4637,12849.0
2023-01-19 11:40:00,274.34,274.38,273.32,273.35,7067.0,264.3674,264.4059,263.3844,263.4134,7067.0
2023-01-19 11:45:00,273.35,273.63,273.29,273.63,8927.0,263.4134,263.6832,263.3555,263.6832,8927.0
2023-01-19 11:50:00,273.63,273.99,273.58,273.98,16063.0,263.6832,264.0301,263.635,264.0205,16063.0
2023-01-19 11:55:00,273.98,273.98,273.63,273.63,7204.0,264.0205,264.0205,263.6832,263.6832,7204.0
2023-01-19 12:00:00,273.71,274.19,273.63,273.87,10277.0,263.7603,264.2228,263.6832,263.9145,10277.0
2023-01-19 12:05:00,273.91,274.04,273.32,273.41,19058.0,263.953,264.0783,263.3844,263.4712,19058.0
2023-01-19 12:10:00,273.43,274.01,273.38,274.01,13978.0,263.4905,264.0494,263.4423,264.0494,13978.0
2023-01-19 12:15:00,273.93,274.38,273.93,274.14,9069.0,263.9723,264.4059,263.9723,264.1746,9069.0
2023-01-19 12:20:00,274.14,274.25,273.7,273.7,3548.0,264.1746,264.2806,263.7506,263.7506,3548.0
2023-01-19 12:25:00,273.67,273.7,273.49,273.49,4305.0,263.7217,263.7506,263.5483,263.5483,4305.0
2023-01-19 12:30:00,273.54,273.74,273.44,273.63,5288.0,263.5965,263.7892,263.5001,263.6832,5288.0
2023-01-19 12:35:00,273.55,273.85,273.46,273.76,7001.0,263.6061,263.8952,263.5194,263.8085,7001.0
2023-01-19 12:40:00,273.8,273.93,273.57,273.57,4037.0,263.847,263.9723,263.6254,263.6254,4037.0
2023-01-19 12:45:00,273.56,273.7,273.3,273.33,5582.0,263.6157,263.7506,263.3652,263.3941,5582.0
2023-01-19 12:50:00,273.3,273.36,272.86,272.87,4952.0,263.3652,263.423,262.9412,262.9508,4952.0
2023-01-19 12:55:00,272.75,273.51,272.74,273.51,5456.0,262.8352,263.5675,262.8255,263.5675,5456.0
2023-01-19 13:00:00,273.58,274.13,273.48,273.98,7392.0,263.635,264.165,263.5386,264.0205,7392.0
2023-01-19 13:05:00,273.9,273.9,273.44,273.55,5280.0,263.9434,263.9434,263.5001,263.6061,5280.0
2023-01-19 13:10:00,273.69,273.88,273.47,273.88,7813.0,263.741,263.9241,263.529,263.9241,7813.0
2023-01-19 13:15:00,273.87,274.25,273.62,274.06,9330.0,263.9145,264.2806,263.6735,264.0975,9330.0
2023-01-19 13:20:00,274.15,274.58,273.98,273.99,11076.0,264.1843,264.5986,264.0205,264.0301,11076.0
2023-01-19 13:25:00,273.93,274.0,273.59,273.77,4103.0,263.9723,264.0397,263.6446,263.8181,4103.0
2023-01-19 13:30:00,273.81,274.16,273.61,273.79,8790.0,263.8566,264.1939,263.6639,263.8374,8790.0
2023-01-19 13:35:00,273.86,274.44,273.82,274.35,9476.0,263.9048,264.4637,263.8663,264.377,9476.0
2023-01-19 13:40:00,274.44,274.68,274.06,274.19,17263.0,264.4637,264.695,264.0975,264.2228,17263.0
2023-01-19 13:45:00,274.26,274.47,274.21,274.22,11942.0,264.2903,264.4926,264.2421,264.2517,11942.0
2023-01-19 13:50:00,274.19,274.25,273.94,273.96,3749.0,264.2228,264.2806,263.9819,264.0012,3749.0
2023-01-19 13:55:00,273.78,274.03,273.69,274.01,6060.0,263.8277,264.0686,263.741,264.0494,6060.0
2023-01-19 14:00:00,273.97,274.12,273.64,273.93,7016.0,264.0108,264.1554,263.6928,263.9723,7016.0
2023-01-19 14:05:00,273.9,273.9,273.52,273.89,6746.0,263.9434,263.9434,263.5772,263.9337,6746.0
2023-01-19 14:10:00,273.81,274.27,273.79,274.18,11805.0,263.8566,264.2999,263.8374,264.2132,11805.0
2023-01-19 14:15:00,274.26,274.39,274.03,274.26,6987.0,264.2903,264.4156,264.0686,264.2903,6987.0
2023-01-19 14:20:00,274.25,274.68,274.23,274.62,13969.0,264.2806,264.695,264.2614,264.6372,13969.0
2023-01-19 14:25:00,274.57,274.66,274.41,274.43,12499.0,264.589,264.6757,264.4348,264.4541,12499.0
2023-01-19 14:30:00,274.43,274.57,274.25,274.53,7547.0,264.4541,264.589,264.2806,264.5505,7547.0
2023-01-19 14:35:00,274.58,274.8,274.44,274.55,18711.0,264.5986,264.8106,264.4637,264.5697,18711.0
2023-01-19 14:40:00,274.54,275.01,274.3,274.83,6311.0,264.5601,265.013,264.3288,264.8396,6311.0
2023-01-19 14:45:00,274.92,275.08,274.8,274.81,5637.0,264.9263,265.0805,264.8106,264.8203,5637.0
2023-01-19 14:50:00,274.78,274.84,274.54,274.58,9997.0,264.7914,264.8492,264.5601,264.5986,9997.0
2023-01-19 14:55:00,274.55,274.84,274.5,274.57,4633.0,264.5697,264.8492,264.5216,264.589,4633.0
2023-01-19 15:00:00,274.57,274.81,274.0,274.62,78359.0,264.589,264.8203,264.0397,264.6372,78359.0
2023-01-19 15:05:00,274.7,274.7,273.88,273.95,39682.0,264.7143,264.7143,263.9241,263.9915,39682.0
2023-01-19 15:10:00,274.05,274.5,274.01,274.46,7839.0,264.0879,264.5216,264.0494,264.483,7839.0
2023-01-19 15:15:00,274.46,274.55,273.91,274.13,16080.0,264.483,264.5697,263.953,264.165,16080.0
2023-01-19 15:20:00,274.07,274.16,273.84,274.0,10278.0,264.1072,264.1939,263.8855,264.0397,10278.0
2023-01-19 15:25:00,273.97,274.17,273.83,274.07,13116.0,264.0108,264.2036,263.8759,264.1072,13116.0
2023-01-19 15:30:00,274.07,274.07,273.68,273.86,20394.0,264.1072,264.1072,263.7314,263.9048,20394.0
2023-01-19 15:35:00,273.89,273.96,273.57,273.64,18031.0,263.9337,264.0012,263.6254,263.6928,18031.0
2023-01-19 15:40:00,273.66,273.66,273.09,273.21,17676.0,263.7121,263.7121,263.1628,263.2784,17676.0
2023-01-19 15:45:00,273.22,273.29,272.89,272.94,17879.0,263.2881,263.3555,262.9701,263.0183,17879.0
2023-01-19 15:50:00,272.9,273.22,272.68,273.15,46590.0,262.9797,263.2881,262.7677,263.2206,46590.0
2023-01-19 15:55:00,273.13,273.13,272.59,272.9,94571.0,263.2014,263.2014,262.681,262.9797,94571.0
2023-01-20 09:30:00,274.5,275.0,273.0,273.71,234258.0,264.5216,265.0034,263.0761,263.7603,234258.0
2023-01-20 09:35:00,273.69,274.16,273.0,273.73,11315.0,263.741,264.1939,263.0761,263.7795,11315.0
2023-01-20 09:40:00,273.72,274.18,273.57,274.13,8582.0,263.7699,264.2132,263.6254,264.165,8582.0
2023-01-20 09:45:00,273.9,274.24,273.57,273.85,6519.0,263.9434,264.271,263.6254,263.8952,6519.0
2023-01-20 09:50:00,273.84,274.48,273.58,273.58,5381.0,263.8855,264.5023,263.635,263.635,5381.0
2023-01-20 09:55:00,273.75,273.91,273.22,273.46,10895.0,263.7988,263.953,263.2881,263.5194,10895.0
2023-01-20 10:00:00,273.46,274.0,272.8,273.76,8386.0,263.5194,264.0397,262.8834,263.8085,8386.0
2023-01-20 10:05:00,274.02,274.76,274.02,274.71,6921.0,264.059,264.7721,264.059,264.7239,6921.0
2023-01-20 10:10:00,274.76,274.95,274.63,274.64,6800.0,264.7721,264.9552,264.6468,264.6565,6800.0
2023-01-20 10:15:00,274.75,274.87,274.44,274.44,11322.0,264.7625,264.8781,264.4637,264.4637,11322.0
2023-01-20 10:20:00,274.47,274.86,274.12,274.49,15113.0,264.4926,264.8685,264.1554,264.5119,15113.0
2023-01-20 10:25:00,274.54,275.5,274.41,275.41,15288.0,264.5601,265.4852,264.4348,265.3985,15288.0
2023-01-20 10:30:00,275.51,275.76,275.2,275.26,32570.0,265.4948,265.7358,265.1961,265.2539,32570.0
2023-01-20 10:35:00,275.27,275.45,275.05,275.38,4646.0,265.2636,265.437,265.0516,265.3696,4646.0
2023-01-20 10:40:00,275.48,275.64,275.34,275.44,7291.0,265.4659,265.6201,265.331,265.4274,7291.0
2023-01-20 10:45:00,275.48,276.0,275.34,275.92,5158.0,265.4659,265.967,265.331,265.8899,5158.0
2023-01-20 10:50:00,275.97,276.07,275.74,275.86,5926.0,265.9381,266.0345,265.7165,265.8321,5926.0
2023-01-20 10:55:00,275.93,276.0,275.59,275.59,5226.0,265.8996,265.967,265.5719,265.5719,5226.0
2023-01-20 11:00:00,275.63,276.0,275.55,275.75,8949.0,265.6105,265.967,265.5334,265.7261,8949.0
2023-01-20 11:05:00,275.86,275.86,275.59,275.8,7920.0,265.8321,265.8321,265.5719,265.7743,7920.0
2023-01-20 11:10:00,275.85,276.25,275.85,275.99,6146.0,265.8225,266.2079,265.8225,265.9574,6146.0
2023-01-20 11:15:00,276.06,276.17,275.89,276.0,11761.0,266.0248,266.1308,265.861,265.967,11761.0
2023-01-20 11:20:00,276.0,276.0,275.56,275.83,11297.0,265.967,265.967,265.543,265.8032,11297.0
2023-01-20 11:25:00,275.85,276.61,275.85,276.54,19673.0,265.8225,266.5549,265.8225,266.4874,19673.0
2023-01-20 11:30:00,276.6,277.27,276.57,277.21,7094.0,266.5452,267.1909,266.5163,267.133,7094.0
2023-01-20 11:35:00,277.11,277.11,276.28,276.38,6328.0,267.0367,267.0367,266.2368,266.3332,6328.0
2023-01-20 11:40:00,276.29,276.54,276.29,276.41,4740.0,266.2465,266.4874,266.2465,266.3621,4740.0
2023-01-20 11:45:00,276.38,276.74,276.34,276.55,8412.0,266.3332,266.6801,266.2947,266.497,8412.0
2023-01-20 11:50:00,276.56,276.71,276.51,276.58,8414.0,266.5067,266.6512,266.4585,266.5259,8414.0
2023-01-20 11:55:00,276.56,276.59,276.21,276.42,58863.0,266.5067,266.5356,266.1694,266.3718,58863.0
2023-01-20 12:00:00,276.36,276.39,276.17,276.26,8647.0,266.3139,266.3429,266.1308,266.2176,8647.0
2023-01-20 12:05:00,276.31,276.62,276.2,276.34,19526.0,266.2658,266.5645,266.1598,266.2947,19526.0
2023-01-20 12:10:00,276.26,276.32,276.08,276.21,6257.0,266.2176,266.2754,266.0441,266.1694,6257.0
2023-01-20 12:15:00,276.21,276.21,275.99,276.14,8179.0,266.1694,266.1694,265.9574,266.1019,8179.0
2023-01-20 12:20:00,276.14,276.34,276.01,276.05,7719.0,266.1019,266.2947,265.9767,266.0152,7719.0
2023-01-20 12:25:00,275.97,276.16,275.9,275.96,3123.0,265.9381,266.1212,265.8707,265.9285,3123.0
2023-01-20 12:30:00,275.92,276.08,275.83,276.06,4604.0,265.8899,266.0441,265.8032,266.0248,4604.0
2023-01-20 12:35:00,276.05,276.1,275.92,276.1,7836.0,266.0152,266.0634,265.8899,266.0634,7836.0
2023-01-20 12:40:00,276.11,276.12,275.81,275.85,11173.0,266.073,266.0827,265.7839,265.8225,11173.0
2023-01-20 12:45:00,275.82,276.25,275.79,276.22,6202.0,265.7936,266.2079,265.7647,266.179,6202.0
2023-01-20 12:50:00,276.33,276.56,276.33,276.43,10547.0,266.285,266.5067,266.285,266.3814,10547.0
2023-01-20 12:55:00,276.43,276.51,276.31,276.39,4953.0,266.3814,266.4585,266.2658,266.3429,4953.0
2023-01-20 13:00:00,276.38,276.63,276.11,276.44,11631.0,266.3332,266.5741,266.073,266.391,11631.0
2023-01-20 13:05:00,276.37,276.66,276.22,276.62,4661.0,266.3236,266.603,266.179,266.5645,4661.0
2023-01-20 13:10:00,276.56,276.86,275.83,276.81,6256.0,266.5067,266.7958,265.8032,266.7476,6256.0
2023-01-20 13:15:00,276.96,276.96,276.16,276.16,5023.0,266.8921,266.8921,266.1212,266.1212,5023.0
2023-01-20 13:20:00,276.27,276.48,276.24,276.47,4808.0,266.2272,266.4296,266.1983,266.4199,4808.0
2023-01-20 13:25:00,276.51,276.66,276.37,276.54,6150.0,266.4585,266.603,266.3236,266.4874,6150.0
2023-01-20 13:30:00,276.64,277.03,276.6,277.0,8541.0,266.5838,266.9596,266.5452,266.9307,8541.0
2023-01-20 13:35:00,277.0,277.9,276.98,277.69,7231.0,266.9307,267.798,266.9114,267.5956,7231.0
2023-01-20 13:40:00,277.78,277.97,277.68,277.68,8082.0,267.6823,267.8654,267.586,267.586,8082.0
2023-01-20 13:45:00,277.77,278.38,277.57,278.26,6738.0,267.6727,268.2605,267.48,268.1449,6738.0
2023-01-20 13:50:00,278.32,278.64,278.32,278.48,8263.0,268.2027,268.5111,268.2027,268.3569,8263.0
2023-01-20 13:55:00,278.54,278.86,278.4,278.54,7070.0,268.4147,268.7231,268.2798,268.4147,7070.0
2023-01-20 14:00:00,278.54,278.59,278.11,278.15,10041.0,268.4147,268.4629,268.0003,268.0389,10041.0
2023-01-20 14:05:00,278.15,278.43,278.04,278.29,11885.0,268.0389,268.3087,267.9329,268.1738,11885.0
2023-01-20 14:10:00,278.26,279.18,278.26,279.18,10984.0,268.1449,269.0314,268.1449,269.0314,10984.0
2023-01-20 14:15:00,279.18,279.32,278.63,278.68,11172.0,269.0314,269.1663,268.5014,268.5496,11172.0
2023-01-20 14:20:00,278.76,278.96,278.47,278.96,7071.0,268.6267,268.8194,268.3472,268.8194,7071.0
2023-01-20 14:25:00,278.89,279.03,278.81,278.94,4445.0,268.752,268.8869,268.6749,268.8002,4445.0
2023-01-20 14:30:00,278.97,279.23,278.91,279.21,6304.0,268.8291,269.0796,268.7712,269.0603,6304.0
2023-01-20 14:35:00,279.07,279.38,279.03,279.34,3837.0,268.9254,269.2242,268.8869,269.1856,3837.0
2023-01-20 14:40:00,279.43,279.83,279.25,279.64,13923.0,269.2723,269.6578,269.0989,269.4747,13923.0
2023-01-20 14:45:00,279.62,279.7,279.27,279.3,11655.0,269.4554,269.5325,269.1182,269.1471,11655.0
2023-01-20 14:50:00,279.25,279.35,279.16,279.16,4395.0,269.0989,269.1953,269.0122,269.0122,4395.0
2023-01-20 14:55:00,279.15,279.22,279.01,279.19,17559.0,269.0025,269.07,268.8676,269.0411,17559.0
2023-01-20 15:00:00,279.22,279.68,279.22,279.52,10841.0,269.07,269.5133,269.07,269.3591,10841.0
2023-01-20 15:05:00,279.55,279.81,279.4,279.73,28604.0,269.388,269.6385,269.2434,269.5614,28604.0
2023-01-20 15:10:00,279.69,279.95,279.68,279.87,38878.0,269.5229,269.7734,269.5133,269.6963,38878.0
2023-01-20 15:15:00,279.84,280.14,279.83,279.86,13904.0,269.6674,269.9565,269.6578,269.6867,13904.0
2023-01-20 15:20:00,279.89,279.94,279.16,279.39,13466.0,269.7156,269.7638,269.0122,269.2338,13466.0
2023-01-20 15:25:00,279.44,279.7,279.35,279.52,10779.0,269.282,269.5325,269.1953,269.3591,10779.0
2023-01-20 15:30:00,279.54,279.7,279.31,279.31,26162.0,269.3783,269.5325,269.1567,269.1567,26162.0
2023-01-20 15:35:00,279.27,279.46,279.1,279.24,14595.0,269.1182,269.3013,268.9543,269.0892,14595.0
2023-01-20 15:40:00,279.18,279.5,279.02,279.49,18994.0,269.0314,269.3398,268.8772,269.3302,18994.0
2023-01-20 15:45:00,279.48,279.76,279.23,279.76,42386.0,269.3205,269.5903,269.0796,269.5903,42386.0
2023-01-20 15:50:00,279.76,280.88,279.65,280.83,103265.0,269.5903,270.6696,269.4843,270.6215,103265.0
2023-01-20 15:55:00,281.0,281.07,279.94,280.32,248077.0,270.7853,270.8527,269.7638,270.13,248077.0
2023-01-23 09:30:00,278.56,279.36,277.72,277.96,48128.0,268.434,269.2049,267.6245,267.8558,48128.0
2023-01-23 09:35:00,277.94,278.35,277.43,278.07,13848.0,267.8365,268.2316,267.345,267.9618,13848.0
2023-01-23 09:40:00,278.2,279.2,278.06,278.65,10392.0,268.0871,269.0507,267.9521,268.5207,10392.0
2023-01-23 09:45:00,278.76,279.57,278.76,279.0,15288.0,268.6267,269.4073,268.6267,268.858,15288.0
2023-01-23 09:50:00,279.21,280.16,279.1,279.77,7721.0,269.0603,269.9758,268.9543,269.6,7721.0
2023-01-23 09:55:00,279.7,280.16,279.61,279.88,9954.0,269.5325,269.9758,269.4458,269.706,9954.0
2023-01-23 10:00:00,279.89,280.54,279.89,280.04,8687.0,269.7156,270.342,269.7156,269.8602,8687.0
2023-01-23 10:05:00,280.01,280.1,279.76,280.0,8645.0,269.8313,269.918,269.5903,269.8216,8645.0
2023-01-23 10:10:00,279.93,280.72,279.93,280.1,8016.0,269.7542,270.5154,269.7542,269.918,8016.0
2023-01-23 10:15:00,280.09,280.54,279.99,280.12,14707.0,269.9084,270.342,269.812,269.9373,14707.0
2023-01-23 10:20:00,280.32,280.4,279.71,280.4,11272.0,270.13,270.2071,269.5422,270.2071,11272.0
2023-01-23 10:25:00,280.4,280.52,280.02,280.24,6523.0,270.2071,270.3227,269.8409,270.0529,6523.0
2023-01-23 10:30:00,280.31,281.04,280.27,280.72,28962.0,270.1204,270.8238,270.0818,270.5154,28962.0
2023-01-23 10:35:00,280.59,280.83,280.34,280.47,8407.0,270.3902,270.6215,270.1493,270.2745,8407.0
2023-01-23 10:40:00,280.48,280.63,280.31,280.41,7926.0,270.2842,270.4287,270.1204,270.2167,7926.0
2023-01-23 10:45:00,280.46,281.15,280.31,281.13,12478.0,270.2649,270.9298,270.1204,270.9105,12478.0
2023-01-23 10:50:00,281.05,281.18,280.85,281.02,4529.0,270.8335,270.9587,270.6407,270.8045,4529.0
2023-01-23 10:55:00,281.06,281.39,280.9,280.9,14531.0,270.8431,271.1611,270.6889,270.6889,14531.0
2023-01-23 11:00:00,280.93,282.14,280.92,282.0,12407.0,270.7178,271.8838,270.7082,271.7489,12407.0
2023-01-23 11:05:00,282.01,282.69,281.74,282.68,11448.0,271.7586,272.4138,271.4984,272.4042,11448.0
2023-01-23 11:10:00,282.75,282.75,282.26,282.26,7967.0,272.4717,272.4717,271.9995,271.9995,7967.0
2023-01-23 11:15:00,282.23,282.54,281.9,282.52,15424.0,271.9706,272.2693,271.6526,272.25,15424.0
2023-01-23 11:20:00,282.67,282.87,282.47,282.51,5216.0,272.3946,272.5873,272.2018,272.2404,5216.0
2023-01-23 11:25:00,282.4,282.41,281.56,281.57,16497.0,272.1344,272.144,271.3249,271.3346,16497.0
2023-01-23 11:30:00,281.62,282.08,281.6,281.71,40696.0,271.3827,271.826,271.3635,271.4695,40696.0
2023-01-23 11:35:00,281.76,281.82,281.3,281.67,7588.0,271.5176,271.5755,271.0744,271.4309,7588.0
2023-01-23 11:40:00,281.64,281.82,281.42,281.66,22602.0,271.402,271.5755,271.19,271.4213,22602.0
2023-01-23 11:45:00,281.63,282.02,281.47,282.01,10259.0,271.3924,271.7682,271.2382,271.7586,10259.0
2023-01-23 11:50:00,281.86,281.86,281.51,281.6,6098.0,271.614,271.614,271.2767,271.3635,6098.0
2023-01-23 11:55:00,281.61,282.03,281.58,281.91,9923.0,271.3731,271.7778,271.3442,271.6622,9923.0
2023-01-23 12:00:00,281.9,281.9,281.45,281.5,9229.0,271.6526,271.6526,271.2189,271.2671,9229.0
2023-01-23 12:05:00,281.6,281.68,280.74,280.74,6253.0,271.3635,271.4406,270.5347,270.5347,6253.0
2023-01-23 12:10:00,280.7,280.86,280.5,280.77,11739.0,270.4962,270.6504,270.3034,270.5636,11739.0
2023-01-23 12:15:00,280.8,281.05,280.75,281.0,10354.0,270.5925,270.8335,270.5444,270.7853,10354.0
2023-01-23 12:20:00,280.94,281.0,280.49,280.68,11556.0,270.7275,270.7853,270.2938,270.4769,11556.0
2023-01-23 12:25:00,280.7,280.72,280.41,280.54,11486.0,270.4962,270.5154,270.2167,270.342,11486.0
2023-01-23 12:30:00,280.56,280.56,280.29,280.36,6554.0,270.3613,270.3613,270.1011,270.1685,6554.0
2023-01-23 12:35:00,280.31,280.57,280.11,280.52,10811.0,270.1204,270.3709,269.9276,270.3227,10811.0
2023-01-23 12:40:00,280.52,280.66,280.4,280.56,10101.0,270.3227,270.4576,270.2071,270.3613,10101.0
2023-01-23 12:45:00,280.58,280.87,280.42,280.79,22666.0,270.3805,270.66,270.2264,270.5829,22666.0
2023-01-23 12:50:00,280.76,281.05,280.52,280.86,6541.0,270.554,270.8335,270.3227,270.6504,6541.0
2023-01-23 12:55:00,280.81,281.1,280.77,280.95,12075.0,270.6022,270.8816,270.5636,270.7371,12075.0
2023-01-23 13:00:00,280.89,281.22,280.85,280.98,23000.0,270.6793,270.9973,270.6407,270.766,23000.0
2023-01-23 13:05:00,280.99,281.12,280.8,281.07,7618.0,270.7756,270.9009,270.5925,270.8527,7618.0
2023-01-23 13:10:00,281.07,281.18,280.85,280.94,6489.0,270.8527,270.9587,270.6407,270.7275,6489.0
2023-01-23 13:15:00,280.94,280.94,280.71,280.8,5884.0,270.7275,270.7275,270.5058,270.5925,5884.0
2023-01-23 13:20:00,280.85,281.08,280.76,280.99,9641.0,270.6407,270.8624,270.554,270.7756,9641.0
2023-01-23 13:25:00,281.02,281.04,280.67,280.81,10182.0,270.8045,270.8238,270.4673,270.6022,10182.0
2023-01-23 13:30:00,280.8,280.89,280.42,280.62,6457.0,270.5925,270.6793,270.2264,270.4191,6457.0
2023-01-23 13:35:00,280.63,280.84,280.61,280.83,11112.0,270.4287,270.6311,270.4094,270.6215,11112.0
2023-01-23 13:40:00,280.86,280.92,280.63,280.79,9804.0,270.6504,270.7082,270.4287,270.5829,9804.0
2023-01-23 13:45:00,280.96,281.19,280.89,281.05,9463.0,270.7467,270.9684,270.6793,270.8335,9463.0
2023-01-23 13:50:00,281.03,281.03,280.52,280.62,15796.0,270.8142,270.8142,270.3227,270.4191,15796.0
2023-01-23 13:55:00,280.61,280.69,280.33,280.46,11174.0,270.4094,270.4865,270.1396,270.2649,11174.0
2023-01-23 14:00:00,280.37,280.37,279.72,279.76,14818.0,270.1782,270.1782,269.5518,269.5903,14818.0
2023-01-23 14:05:00,279.88,280.0,279.79,279.93,9397.0,269.706,269.8216,269.6193,269.7542,9397.0
2023-01-23 14:10:00,279.89,279.98,279.64,279.88,10804.0,269.7156,269.8023,269.4747,269.706,10804.0
2023-01-23 14:15:00,279.88,280.3,279.81,280.24,17841.0,269.706,270.1107,269.6385,270.0529,17841.0
2023-01-23 14:20:00,280.21,280.22,279.77,279.9,10424.0,270.024,270.0336,269.6,269.7253,10424.0
2023-01-23 14:25:00,279.75,279.75,279.22,279.44,14096.0,269.5807,269.5807,269.07,269.282,14096.0
2023-01-23 14:30:00,279.43,279.7,279.36,279.63,8148.0,269.2723,269.5325,269.2049,269.4651,8148.0
2023-01-23 14:35:00,279.61,279.61,279.02,279.15,12003.0,269.4458,269.4458,268.8772,269.0025,12003.0
2023-01-23 14:40:00,279.13,279.53,279.03,279.19,27053.0,268.9832,269.3687,268.8869,269.0411,27053.0
2023-01-23 14:45:00,279.24,279.27,278.28,278.72,17949.0,269.0892,269.1182,268.1641,268.5882,17949.0
2023-01-23 14:50:00,278.68,278.69,278.2,278.54,9122.0,268.5496,268.5592,268.0871,268.4147,9122.0
2023-01-23 14:55:00,278.55,279.01,278.55,278.85,14794.0,268.4243,268.8676,268.4243,268.7134,14794.0
2023-01-23 15:00:00,278.93,279.04,278.79,278.85,14321.0,268.7905,268.8965,268.6556,268.7134,14321.0
2023-01-23 15:05:00,278.84,279.42,278.8,279.33,26421.0,268.7038,269.2627,268.6652,269.176,26421.0
2023-01-23 15:10:00,279.33,279.63,279.04,279.42,18698.0,269.176,269.4651,268.8965,269.2627,18698.0
2023-01-23 15:15:00,279.42,279.49,279.1,279.1,7847.0,269.2627,269.3302,268.9543,268.9543,7847.0
2023-01-23 15:20:00,279.1,279.17,278.81,278.88,14113.0,268.9543,269.0218,268.6749,268.7423,14113.0
2023-01-23 15:25:00,278.91,278.91,278.41,278.77,22533.0,268.7712,268.7712,268.2894,268.6363,22533.0
2023-01-23 15:30:00,278.84,278.93,278.59,278.82,23121.0,268.7038,268.7905,268.4629,268.6845,23121.0
2023-01-23 15:35:00,278.81,279.27,278.68,279.0,23837.0,268.6749,269.1182,268.5496,268.858,23837.0
2023-01-23 15:40:00,278.97,279.14,278.57,279.11,21352.0,268.8291,268.9929,268.4436,268.964,21352.0
2023-01-23 15:45:00,279.27,279.28,278.95,278.96,35042.0,269.1182,269.1278,268.8098,268.8194,35042.0
2023-01-23 15:50:00,278.94,279.43,278.94,279.35,108768.0,268.8002,269.2723,268.8002,269.1953,108768.0
2023-01-23 15:55:00,279.41,279.55,278.96,279.26,191772.0,269.2531,269.388,268.8194,269.1085,191772.0
2023-01-24 09:30:00,276.71,278.12,276.1,276.53,22580.0,266.6512,268.01,266.0634,266.4778,22580.0
2023-01-24 09:35:00,276.34,276.34,275.39,275.64,9280.0,266.2947,266.2947,265.3792,265.6201,9280.0
2023-01-24 09:40:00,275.62,276.25,275.41,275.42,18246.0,265.6008,266.2079,265.3985,265.4081,18246.0
2023-01-24 09:45:00,275.29,275.65,274.45,275.13,8206.0,265.2828,265.6298,264.4734,265.1287,8206.0
2023-01-24 09:50:00,275.17,275.75,274.99,275.72,13200.0,265.1672,265.7261,264.9937,265.6972,13200.0
2023-01-24 09:55:00,275.79,275.8,274.4,274.55,12875.0,265.7647,265.7743,264.4252,264.5697,12875.0
2023-01-24 10:00:00,274.6,275.72,274.44,275.55,16909.0,264.6179,265.6972,264.4637,265.5334,16909.0
2023-01-24 10:05:00,275.36,275.8,274.93,275.74,12784.0,265.3503,265.7743,264.9359,265.7165,12784.0
2023-01-24 10:10:00,275.69,276.63,275.69,276.63,26222.0,265.6683,266.5741,265.6683,266.5741,26222.0
2023-01-24 10:15:00,276.72,277.1,276.12,276.13,13693.0,266.6609,267.027,266.0827,266.0923,13693.0
2023-01-24 10:20:00,276.18,276.6,275.44,275.52,15395.0,266.1405,266.5452,265.4274,265.5045,15395.0
2023-01-24 10:25:00,275.53,275.86,275.41,275.55,36047.0,265.5141,265.8321,265.3985,265.5334,36047.0
2023-01-24 10:30:00,275.56,276.3,275.34,275.96,45992.0,265.543,266.2561,265.331,265.9285,45992.0
2023-01-24 10:35:00,276.01,276.05,275.45,275.87,11566.0,265.9767,266.0152,265.437,265.8418,11566.0
2023-01-24 10:40:00,275.9,276.21,275.8,275.91,51281.0,265.8707,266.1694,265.7743,265.8803,51281.0
2023-01-24 10:45:00,275.87,276.0,275.56,275.98,17495.0,265.8418,265.967,265.543,265.9478,17495.0
2023-01-24 10:50:00,276.0,276.13,275.83,276.06,130597.0,265.967,266.0923,265.8032,266.0248,130597.0
2023-01-24 10:55:00,276.16,277.12,276.16,276.67,11289.0,266.1212,267.0463,266.1212,266.6127,11289.0
2023-01-24 11:00:00,276.73,277.01,276.54,276.59,10440.0,266.6705,266.9403,266.4874,266.5356,10440.0
2023-01-24 11:05:00,276.72,276.72,276.27,276.43,15518.0,266.6609,266.6609,266.2272,266.3814,15518.0
2023-01-24 11:10:00,276.55,276.62,276.16,276.4,10932.0,266.497,266.5645,266.1212,266.3525,10932.0
2023-01-24 11:15:00,276.38,276.48,275.73,275.9,10407.0,266.3332,266.4296,265.7068,265.8707,10407.0
2023-01-24 11:20:00,275.87,276.32,275.65,276.31,10660.0,265.8418,266.2754,265.6298,266.2658,10660.0
2023-01-24 11:25:00,276.2,276.26,275.74,276.26,13664.0,266.1598,266.2176,265.7165,266.2176,13664.0
2023-01-24 11:30:00,276.35,276.35,275.71,275.71,7834.0,266.3043,266.3043,265.6876,265.6876,7834.0
2023-01-24 11:35:00,275.68,275.87,275.47,275.71,6743.0,265.6587,265.8418,265.4563,265.6876,6743.0
2023-01-24 11:40:00,275.72,275.91,275.51,275.84,7956.0,265.6972,265.8803,265.4948,265.8128,7956.0
2023-01-24 11:45:00,275.74,276.12,275.73,275.9,8263.0,265.7165,266.0827,265.7068,265.8707,8263.0
2023-01-24 11:50:00,275.95,276.0,275.53,275.69,6873.0,265.9188,265.967,265.5141,265.6683,6873.0
2023-01-24 11:55:00,275.69,275.87,275.53,275.61,4654.0,265.6683,265.8418,265.5141,265.5912,4654.0
2023-01-24 12:00:00,275.69,275.69,274.95,275.5,16616.0,265.6683,265.6683,264.9552,265.4852,16616.0
2023-01-24 12:05:00,275.62,276.0,275.53,275.91,8353.0,265.6008,265.967,265.5141,265.8803,8353.0
2023-01-24 12:10:00,275.85,276.2,275.79,276.19,11503.0,265.8225,266.1598,265.7647,266.1501,11503.0
2023-01-24 12:15:00,276.19,276.25,276.04,276.25,11078.0,266.1501,266.2079,266.0056,266.2079,11078.0
2023-01-24 12:20:00,276.23,276.23,275.99,276.04,6334.0,266.1887,266.1887,265.9574,266.0056,6334.0
2023-01-24 12:25:00,276.11,276.16,275.91,276.05,11456.0,266.073,266.1212,265.8803,266.0152,11456.0
2023-01-24 12:30:00,276.02,276.02,275.53,275.57,5872.0,265.9863,265.9863,265.5141,265.5527,5872.0
2023-01-24 12:35:00,275.54,275.68,275.43,275.44,5783.0,265.5237,265.6587,265.4177,265.4274,5783.0
2023-01-24 12:40:00,275.43,275.43,275.08,275.24,6837.0,265.4177,265.4177,265.0805,265.2347,6837.0
2023-01-24 12:45:00,275.2,275.55,275.18,275.47,4264.0,265.1961,265.5334,265.1768,265.4563,4264.0
2023-01-24 12:50:00,275.54,275.61,275.38,275.5,7170.0,265.5237,265.5912,265.3696,265.4852,7170.0
2023-01-24 12:55:00,275.5,275.73,275.36,275.38,8737.0,265.4852,265.7068,265.3503,265.3696,8737.0
2023-01-24 13:00:00,275.39,275.78,275.01,275.04,10859.0,265.3792,265.755,265.013,265.0419,10859.0
2023-01-24 13:05:00,275.04,275.4,275.04,275.23,7651.0,265.0419,265.3888,265.0419,265.225,7651.0
2023-01-24 13:10:00,275.19,275.73,275.18,275.6,4746.0,265.1865,265.7068,265.1768,265.5816,4746.0
2023-01-24 13:15:00,275.48,275.82,275.4,275.75,8144.0,265.4659,265.7936,265.3888,265.7261,8144.0
2023-01-24 13:20:00,275.8,275.89,275.5,275.76,8653.0,265.7743,265.861,265.4852,265.7358,8653.0
2023-01-24 13:25:00,275.68,275.83,275.48,275.82,5058.0,265.6587,265.8032,265.4659,265.7936,5058.0
2023-01-24 13:30:00,275.93,276.1,275.73,276.1,4572.0,265.8996,266.0634,265.7068,266.0634,4572.0
2023-01-24 13:35:00,276.08,276.32,275.94,276.32,7283.0,266.0441,266.2754,265.9092,266.2754,7283.0
2023-01-24 13:40:00,276.35,276.65,276.35,276.57,10676.0,266.3043,266.5934,266.3043,266.5163,10676.0
2023-01-24 13:45:00,276.56,276.64,276.46,276.57,9616.0,266.5067,266.5838,266.4103,266.5163,9616.0
2023-01-24 13:50:00,276.59,276.59,276.25,276.41,11616.0,266.5356,266.5356,266.2079,266.3621,11616.0
2023-01-24 13:55:00,276.41,276.59,276.21,276.38,16778.0,266.3621,266.5356,266.1694,266.3332,16778.0
2023-01-24 14:00:00,276.3,276.32,275.63,275.7,6263.0,266.2561,266.2754,265.6105,265.6779,6263.0
2023-01-24 14:05:00,275.7,275.95,275.66,275.84,4621.0,265.6779,265.9188,265.6394,265.8128,4621.0
2023-01-24 14:10:00,275.75,275.95,275.65,275.65,6424.0,265.7261,265.9188,265.6298,265.6298,6424.0
2023-01-24 14:15:00,275.65,275.78,275.52,275.67,4191.0,265.6298,265.755,265.5045,265.649,4191.0
2023-01-24 14:20:00,275.67,275.82,275.61,275.75,4101.0,265.649,265.7936,265.5912,265.7261,4101.0
2023-01-24 14:25:00,275.79,276.13,275.79,276.0,4327.0,265.7647,266.0923,265.7647,265.967,4327.0
2023-01-24 14:30:00,276.03,276.19,275.92,276.02,6483.0,265.9959,266.1501,265.8899,265.9863,6483.0
2023-01-24 14:35:00,275.94,276.01,275.69,275.85,4713.0,265.9092,265.9767,265.6683,265.8225,4713.0
2023-01-24 14:40:00,275.8,275.9,275.73,275.87,4768.0,265.7743,265.8707,265.7068,265.8418,4768.0
2023-01-24 14:45:00,275.82,276.06,275.62,275.62,7270.0,265.7936,266.0248,265.6008,265.6008,7270.0
2023-01-24 14:50:00,275.61,275.61,275.32,275.44,2876.0,265.5912,265.5912,265.3117,265.4274,2876.0
2023-01-24 14:55:00,275.44,275.71,275.43,275.59,6405.0,265.4274,265.6876,265.4177,265.5719,6405.0
2023-01-24 15:00:00,275.62,275.64,275.41,275.55,6049.0,265.6008,265.6201,265.3985,265.5334,6049.0
2023-01-24 15:05:00,275.45,275.45,274.77,274.77,10246.0,265.437,265.437,264.7817,264.7817,10246.0
2023-01-24 15:10:00,274.75,274.97,274.59,274.68,12169.0,264.7625,264.9745,264.6083,264.695,12169.0
2023-01-24 15:15:00,274.69,274.74,274.42,274.5,11664.0,264.7046,264.7528,264.4445,264.5216,11664.0
2023-01-24 15:20:00,274.49,274.52,274.34,274.44,12754.0,264.5119,264.5408,264.3674,264.4637,12754.0
2023-01-24 15:25:00,274.45,274.75,274.28,274.47,19113.0,264.4734,264.7625,264.3096,264.4926,19113.0
2023-01-24 15:30:00,274.51,274.52,273.94,273.97,18200.0,264.5312,264.5408,263.9819,264.0108,18200.0
2023-01-24 15:35:00,273.95,274.03,273.66,273.73,29141.0,263.9915,264.0686,263.7121,263.7795,29141.0
2023-01-24 15:40:00,273.72,273.72,273.24,273.47,21074.0,263.7699,263.7699,263.3074,263.529,21074.0
2023-01-24 15:45:00,273.45,273.45,272.97,273.2,66073.0,263.5097,263.5097,263.0472,263.2688,66073.0
2023-01-24 15:50:00,273.29,274.9,273.29,274.81,81864.0,263.3555,264.907,263.3555,264.8203,81864.0
2023-01-24 15:55:00,274.86,275.0,274.64,274.73,117725.0,264.8685,265.0034,264.6565,264.7432,117725.0
2023-01-25 09:30:00,270.74,272.06,270.01,270.25,67617.0,260.8982,262.1703,260.1948,260.426,67617.0
2023-01-25 09:35:00,270.05,270.85,269.34,270.4,10521.0,260.2333,261.0042,259.5491,260.5706,10521.0
2023-01-25 09:40:00,270.38,270.92,270.24,270.24,11660.0,260.5513,261.0717,260.4164,260.4164,11660.0
2023-01-25 09:45:00,270.1,270.1,269.33,269.38,13342.0,260.2815,260.2815,259.5395,259.5877,13342.0
2023-01-25 09:50:00,269.3,269.38,268.26,268.4,9020.0,259.5106,259.5877,258.5084,258.6433,9020.0
2023-01-25 09:55:00,268.42,268.67,267.52,267.62,9764.0,258.6626,258.9035,257.7953,257.8917,9764.0
2023-01-25 10:00:00,267.62,268.49,267.62,268.28,9464.0,257.8917,258.73,257.8917,258.5277,9464.0
2023-01-25 10:05:00,268.19,269.27,268.19,268.58,25434.0,258.4409,259.4817,258.4409,258.8168,25434.0
2023-01-25 10:10:00,268.52,269.1,268.2,268.29,14378.0,258.7589,259.3179,258.4506,258.5373,14378.0
2023-01-25 10:15:00,268.16,268.77,267.95,267.95,14891.0,258.412,258.9998,258.2097,258.2097,14891.0
2023-01-25 10:20:00,267.8,267.88,266.4,266.43,22273.0,258.0651,258.1422,256.716,256.7449,22273.0
2023-01-25 10:25:00,266.44,266.88,266.3,266.62,30916.0,256.7545,257.1786,256.6196,256.928,30916.0
2023-01-25 10:30:00,266.62,267.33,266.41,266.71,27929.0,256.928,257.6122,256.7256,257.0147,27929.0
2023-01-25 10:35:00,266.79,267.31,266.19,266.28,12649.0,257.0918,257.5929,256.5136,256.6004,12649.0
2023-01-25 10:40:00,266.3,266.77,266.23,266.37,17396.0,256.6196,257.0726,256.5522,256.6871,17396.0
2023-01-25 10:45:00,266.37,266.76,266.25,266.3,17541.0,256.6871,257.0629,256.5715,256.6196,17541.0
2023-01-25 10:50:00,266.22,266.22,265.66,266.0,23396.0,256.5425,256.5425,256.0029,256.3305,23396.0
2023-01-25 10:55:00,265.96,266.25,265.95,266.06,31342.0,256.292,256.5715,256.2824,256.3884,31342.0
2023-01-25 11:00:00,265.98,266.48,265.8,266.44,31397.0,256.3113,256.7931,256.1378,256.7545,31397.0
2023-01-25 11:05:00,266.45,267.06,266.39,266.59,11231.0,256.7642,257.352,256.7064,256.8991,11231.0
2023-01-25 11:10:00,266.61,267.94,266.59,267.94,8775.0,256.9184,258.2,256.8991,258.2,8775.0
2023-01-25 11:15:00,267.99,268.72,267.71,268.55,13330.0,258.2482,258.9517,257.9784,258.7878,13330.0
2023-01-25 11:20:00,268.67,268.96,268.46,268.5,8457.0,258.9035,259.1829,258.7011,258.7397,8457.0
2023-01-25 11:25:00,268.5,268.57,268.09,268.09,10751.0,258.7397,258.8071,258.3446,258.3446,10751.0
2023-01-25 11:30:00,268.15,268.71,268.04,268.61,7907.0,258.4024,258.942,258.2964,258.8457,7907.0
2023-01-25 11:35:00,268.49,269.34,268.44,269.04,18524.0,258.73,259.5491,258.6818,259.26,18524.0
2023-01-25 11:40:00,269.03,269.2,268.77,269.06,14063.0,259.2504,259.4142,258.9998,259.2793,14063.0
2023-01-25 11:45:00,269.05,269.31,268.88,269.0,11108.0,259.2697,259.5202,259.1058,259.2215,11108.0
2023-01-25 11:50:00,269.1,270.04,269.08,269.91,9620.0,259.3179,260.2237,259.2986,260.0984,9620.0
2023-01-25 11:55:00,269.98,270.37,269.97,270.05,24576.0,260.1659,260.5417,260.1562,260.2333,24576.0
2023-01-25 12:00:00,270.07,270.34,270.02,270.07,17762.0,260.2526,260.5128,260.2044,260.2526,17762.0
2023-01-25 12:05:00,270.0,270.14,269.78,270.08,13563.0,260.1851,260.32,259.9731,260.2622,13563.0
2023-01-25 12:10:00,270.08,270.29,269.7,269.89,7267.0,260.2622,260.4646,259.896,260.0791,7267.0
2023-01-25 12:15:00,269.94,270.32,269.92,270.16,10000.0,260.1273,260.4935,260.108,260.3393,10000.0
2023-01-25 12:20:00,270.14,270.32,269.94,270.28,8771.0,260.32,260.4935,260.1273,260.455,8771.0
2023-01-25 12:25:00,270.31,270.46,269.97,270.21,29803.0,260.4839,260.6284,260.1562,260.3875,29803.0
2023-01-25 12:30:00,270.26,270.56,270.26,270.28,17828.0,260.4357,260.7248,260.4357,260.455,17828.0
2023-01-25 12:35:00,270.3,270.68,270.29,270.46,3692.0,260.4742,260.8404,260.4646,260.6284,3692.0
2023-01-25 12:40:00,270.43,270.83,270.43,270.72,4380.0,260.5995,260.985,260.5995,260.879,4380.0
2023-01-25 12:45:00,270.79,270.99,270.61,270.97,12460.0,260.9464,261.1391,260.773,261.1199,12460.0
2023-01-25 12:50:00,271.01,271.09,270.97,271.08,4670.0,261.1584,261.2355,261.1199,261.2259,4670.0
2023-01-25 12:55:00,271.1,271.29,270.92,270.92,27082.0,261.2451,261.4282,261.0717,261.0717,27082.0
2023-01-25 13:00:00,270.96,271.36,270.77,270.84,9914.0,261.1102,261.4957,260.9271,260.9946,9914.0
2023-01-25 13:05:00,270.99,271.84,270.99,271.58,13084.0,261.1391,261.9582,261.1391,261.7077,13084.0
2023-01-25 13:10:00,271.61,272.12,271.58,272.1,12635.0,261.7366,262.2281,261.7077,262.2088,12635.0
2023-01-25 13:15:00,272.1,272.42,272.1,272.31,11989.0,262.2088,262.5172,262.2088,262.4112,11989.0
2023-01-25 13:20:00,272.3,272.64,272.26,272.63,7606.0,262.4015,262.7292,262.363,262.7195,7606.0
2023-01-25 13:25:00,272.64,272.97,272.62,272.63,13899.0,262.7292,263.0472,262.7099,262.7195,13899.0
2023-01-25 13:30:00,272.7,272.75,272.23,272.24,6052.0,262.787,262.8352,262.3341,262.3437,6052.0
2023-01-25 13:35:00,272.28,272.45,272.28,272.35,4851.0,262.3823,262.5461,262.3823,262.4497,4851.0
2023-01-25 13:40:00,272.36,272.75,272.35,272.36,5828.0,262.4593,262.8352,262.4497,262.4593,5828.0
2023-01-25 13:45:00,272.43,273.0,272.43,272.85,5957.0,262.5268,263.0761,262.5268,262.9315,5957.0
2023-01-25 13:50:00,272.84,272.88,272.4,272.4,11705.0,262.9219,262.9604,262.4979,262.4979,11705.0
2023-01-25 13:55:00,272.41,272.59,272.27,272.56,5960.0,262.5075,262.681,262.3726,262.6521,5960.0
2023-01-25 14:00:00,272.56,272.65,272.18,272.37,5449.0,262.6521,262.7388,262.2859,262.469,5449.0
2023-01-25 14:05:00,272.36,272.64,272.32,272.57,2558.0,262.4593,262.7292,262.4208,262.6617,2558.0
2023-01-25 14:10:00,272.48,273.08,272.48,272.88,7444.0,262.575,263.1532,262.575,262.9604,7444.0
2023-01-25 14:15:00,272.94,273.41,272.92,273.32,9998.0,263.0183,263.4712,262.999,263.3844,9998.0
2023-01-25 14:20:00,273.32,273.38,272.59,272.65,10112.0,263.3844,263.4423,262.681,262.7388,10112.0
2023-01-25 14:25:00,272.59,272.6,272.16,272.41,5504.0,262.681,262.6906,262.2666,262.5075,5504.0
2023-01-25 14:30:00,272.38,272.41,271.9,271.9,6358.0,262.4786,262.5075,262.0161,262.0161,6358.0
2023-01-25 14:35:00,271.92,272.41,271.92,272.41,5885.0,262.0353,262.5075,262.0353,262.5075,5885.0
2023-01-25 14:40:00,272.55,272.73,272.48,272.66,3303.0,262.6424,262.8159,262.575,262.7484,3303.0
2023-01-25 14:45:00,272.67,272.97,272.5,272.87,9520.0,262.7581,263.0472,262.5943,262.9508,9520.0
2023-01-25 14:50:00,272.85,273.43,272.85,273.36,21742.0,262.9315,263.4905,262.9315,263.423,21742.0
2023-01-25 14:55:00,273.36,273.5,273.27,273.27,11823.0,263.423,263.5579,263.3363,263.3363,11823.0
2023-01-25 15:00:00,273.3,273.59,273.29,273.54,9748.0,263.3652,263.6446,263.3555,263.5965,9748.0
2023-01-25 15:05:00,273.59,273.75,273.47,273.67,13287.0,263.6446,263.7988,263.529,263.7217,13287.0
2023-01-25 15:10:00,273.67,273.73,272.97,273.01,21417.0,263.7217,263.7795,263.0472,263.0857,21417.0
2023-01-25 15:15:00,273.05,273.11,272.57,272.62,6229.0,263.1243,263.1821,262.6617,262.7099,6229.0
2023-01-25 15:20:00,272.65,272.69,272.16,272.16,11879.0,262.7388,262.7774,262.2666,262.2666,11879.0
2023-01-25 15:25:00,272.1,272.42,271.95,272.38,28210.0,262.2088,262.5172,262.0643,262.4786,28210.0
2023-01-25 15:30:00,272.42,272.68,272.01,272.63,44699.0,262.5172,262.7677,262.1221,262.7195,44699.0
2023-01-25 15:35:00,272.59,273.34,272.35,273.14,18762.0,262.681,263.4037,262.4497,263.211,18762.0
2023-01-25 15:40:00,273.07,273.34,272.99,273.03,20580.0,263.1435,263.4037,263.0664,263.105,20580.0
2023-01-25 15:45:00,272.99,273.04,272.66,272.91,23337.0,263.0664,263.1146,262.7484,262.9894,23337.0
2023-01-25 15:50:00,272.88,273.04,272.56,272.94,45885.0,262.9604,263.1146,262.6521,263.0183,45885.0
2023-01-25 15:55:00,272.99,273.26,272.88,273.19,103498.0,263.0664,263.3266,262.9604,263.2592,103498.0
2023-01-26 09:30:00,277.17,277.33,274.9,274.9,39194.0,267.0945,267.2487,264.907,264.907,39194.0
2023-01-26 09:35:00,275.84,276.06,275.24,275.99,8249.0,265.8128,266.0248,265.2347,265.9574,8249.0
2023-01-26 09:40:00,275.94,276.31,275.08,275.08,5015.0,265.9092,266.2658,265.0805,265.0805,5015.0
2023-01-26 09:45:00,275.32,275.85,274.64,274.64,8342.0,265.3117,265.8225,264.6565,264.6565,8342.0
2023-01-26 09:50:00,274.71,275.02,274.08,274.35,9607.0,264.7239,265.0227,264.1168,264.377,9607.0
2023-01-26 09:55:00,274.38,274.73,273.79,274.53,8079.0,264.4059,264.7432,263.8374,264.5505,8079.0
2023-01-26 10:00:00,274.39,274.58,273.85,274.58,5876.0,264.4156,264.5986,263.8952,264.5986,5876.0
2023-01-26 10:05:00,274.51,274.83,274.01,274.48,4740.0,264.5312,264.8396,264.0494,264.5023,4740.0
2023-01-26 10:10:00,274.59,275.44,274.48,275.32,11335.0,264.6083,265.4274,264.5023,265.3117,11335.0
2023-01-26 10:15:00,275.32,275.78,275.19,275.56,5250.0,265.3117,265.755,265.1865,265.543,5250.0
2023-01-26 10:20:00,275.65,276.45,275.5,276.16,53306.0,265.6298,266.4007,265.4852,266.1212,53306.0
2023-01-26 10:25:00,276.06,276.09,274.84,275.24,22371.0,266.0248,266.0538,264.8492,265.2347,22371.0
2023-01-26 10:30:00,275.17,275.39,274.62,275.39,5628.0,265.1672,265.3792,264.6372,265.3792,5628.0
2023-01-26 10:35:00,275.21,275.21,273.92,273.92,5524.0,265.2057,265.2057,263.9626,263.9626,5524.0
2023-01-26 10:40:00,273.95,274.23,273.6,273.6,4031.0,263.9915,264.2614,263.6543,263.6543,4031.0
2023-01-26 10:45:00,273.59,274.03,273.36,273.71,9307.0,263.6446,264.0686,263.423,263.7603,9307.0
2023-01-26 10:50:00,273.8,273.8,272.58,272.58,16884.0,263.847,263.847,262.6713,262.6713,16884.0
2023-01-26 10:55:00,272.53,272.62,271.66,272.03,9867.0,262.6232,262.7099,261.7848,262.1413,9867.0
2023-01-26 11:00:00,271.84,272.32,271.84,271.98,4761.0,261.9582,262.4208,261.9582,262.0932,4761.0
2023-01-26 11:05:00,271.88,271.88,271.15,271.27,8742.0,261.9968,261.9968,261.2933,261.409,8742.0
2023-01-26 11:10:00,271.38,271.64,271.11,271.56,18381.0,261.515,261.7655,261.2548,261.6884,18381.0
2023-01-26 11:15:00,271.49,272.13,271.46,271.74,10617.0,261.621,262.2377,261.5921,261.8619,10617.0
2023-01-26 11:20:00,271.7,271.77,270.91,270.92,11530.0,261.8233,261.8908,261.0621,261.0717,11530.0
2023-01-26 11:25:00,270.87,271.9,270.86,271.67,13468.0,261.0235,262.0161,261.0139,261.7944,13468.0
2023-01-26 11:30:00,271.84,272.13,271.76,272.13,10604.0,261.9582,262.2377,261.8812,262.2377,10604.0
2023-01-26 11:35:00,272.14,272.26,271.75,271.82,5235.0,262.2473,262.363,261.8715,261.939,5235.0
2023-01-26 11:40:00,271.69,272.17,271.4,272.05,5142.0,261.8137,262.2763,261.5342,262.1606,5142.0
2023-01-26 11:45:00,271.91,271.95,271.71,271.77,2589.0,262.0257,262.0643,261.833,261.8908,2589.0
2023-01-26 11:50:00,271.87,271.98,271.39,271.54,4377.0,261.9872,262.0932,261.5246,261.6692,4377.0
2023-01-26 11:55:00,271.5,272.0,271.29,271.85,8979.0,261.6306,262.1124,261.4282,261.9679,8979.0
2023-01-26 12:00:00,271.97,272.35,271.97,272.17,2768.0,262.0835,262.4497,262.0835,262.2763,2768.0
2023-01-26 12:05:00,272.08,272.51,272.08,272.5,6171.0,262.1895,262.6039,262.1895,262.5943,6171.0
2023-01-26 12:10:00,272.53,272.82,272.53,272.62,8614.0,262.6232,262.9026,262.6232,262.7099,8614.0
2023-01-26 12:15:00,272.61,272.68,272.32,272.38,4673.0,262.7003,262.7677,262.4208,262.4786,4673.0
2023-01-26 12:20:00,272.38,272.62,272.18,272.19,5137.0,262.4786,262.7099,262.2859,262.2955,5137.0
2023-01-26 12:25:00,272.31,272.44,271.99,272.38,3007.0,262.4112,262.5364,262.1028,262.4786,3007.0
2023-01-26 12:30:00,272.4,272.73,272.29,272.55,5877.0,262.4979,262.8159,262.3919,262.6424,5877.0
2023-01-26 12:35:00,272.52,272.54,272.2,272.21,4552.0,262.6135,262.6328,262.3052,262.3148,4552.0
2023-01-26 12:40:00,272.19,272.42,272.13,272.35,4896.0,262.2955,262.5172,262.2377,262.4497,4896.0
2023-01-26 12:45:00,272.43,272.54,271.72,271.9,4427.0,262.5268,262.6328,261.8426,262.0161,4427.0
2023-01-26 12:50:00,272.05,272.61,272.05,272.51,3121.0,262.1606,262.7003,262.1606,262.6039,3121.0
2023-01-26 12:55:00,272.5,272.5,272.17,272.24,3213.0,262.5943,262.5943,262.2763,262.3437,3213.0
2023-01-26 13:00:00,272.26,272.66,272.13,272.66,3340.0,262.363,262.7484,262.2377,262.7484,3340.0
2023-01-26 13:05:00,272.54,272.57,272.01,272.17,3130.0,262.6328,262.6617,262.1221,262.2763,3130.0
2023-01-26 13:10:00,272.32,272.52,272.26,272.39,4381.0,262.4208,262.6135,262.363,262.4883,4381.0
2023-01-26 13:15:00,272.35,272.44,272.14,272.15,3547.0,262.4497,262.5364,262.2473,262.257,3547.0
2023-01-26 13:20:00,272.15,272.4,272.14,272.4,1611.0,262.257,262.4979,262.2473,262.4979,1611.0
2023-01-26 13:25:00,272.4,272.52,272.33,272.33,5002.0,262.4979,262.6135,262.4304,262.4304,5002.0
2023-01-26 13:30:00,272.38,272.64,272.23,272.23,20006.0,262.4786,262.7292,262.3341,262.3341,20006.0
2023-01-26 13:35:00,272.28,272.77,272.23,272.75,6400.0,262.3823,262.8544,262.3341,262.8352,6400.0
2023-01-26 13:40:00,272.87,272.95,272.49,272.54,25302.0,262.9508,263.0279,262.5846,262.6328,25302.0
2023-01-26 13:45:00,272.56,273.14,272.56,272.72,7277.0,262.6521,263.211,262.6521,262.8063,7277.0
2023-01-26 13:50:00,272.79,272.79,272.58,272.58,3549.0,262.8737,262.8737,262.6713,262.6713,3549.0
2023-01-26 13:55:00,272.6,272.72,272.4,272.55,6766.0,262.6906,262.8063,262.4979,262.6424,6766.0
2023-01-26 14:00:00,272.41,272.61,272.22,272.56,3961.0,262.5075,262.7003,262.3244,262.6521,3961.0
2023-01-26 14:05:00,272.62,272.88,272.61,272.75,7543.0,262.7099,262.9604,262.7003,262.8352,7543.0
2023-01-26 14:10:00,272.75,273.06,272.66,272.86,10165.0,262.8352,263.1339,262.7484,262.9412,10165.0
2023-01-26 14:15:00,272.79,272.95,272.55,272.93,7748.0,262.8737,263.0279,262.6424,263.0086,7748.0
2023-01-26 14:20:00,272.86,273.14,272.86,273.0,6105.0,262.9412,263.211,262.9412,263.0761,6105.0
2023-01-26 14:25:00,273.07,273.07,272.36,272.88,10200.0,263.1435,263.1435,262.4593,262.9604,10200.0
2023-01-26 14:30:00,272.96,273.11,272.87,273.07,7523.0,263.0375,263.1821,262.9508,263.1435,7523.0
2023-01-26 14:35:00,273.03,273.23,272.98,273.0,9392.0,263.105,263.2977,263.0568,263.0761,9392.0
2023-01-26 14:40:00,273.0,273.65,273.0,273.46,7518.0,263.0761,263.7025,263.0761,263.5194,7518.0
2023-01-26 14:45:00,273.54,273.85,273.5,273.55,9554.0,263.5965,263.8952,263.5579,263.6061,9554.0
2023-01-26 14:50:00,273.5,273.5,273.01,273.12,9654.0,263.5579,263.5579,263.0857,263.1917,9654.0
2023-01-26 14:55:00,273.17,273.67,273.17,273.63,8736.0,263.2399,263.7217,263.2399,263.6832,8736.0
2023-01-26 15:00:00,273.63,273.88,273.5,273.81,5155.0,263.6832,263.9241,263.5579,263.8566,5155.0
2023-01-26 15:05:00,273.85,273.92,273.31,273.53,12106.0,263.8952,263.9626,263.3748,263.5868,12106.0
2023-01-26 15:10:00,273.53,273.83,273.49,273.57,9600.0,263.5868,263.8759,263.5483,263.6254,9600.0
2023-01-26 15:15:00,273.57,273.8,273.5,273.69,7557.0,263.6254,263.847,263.5579,263.741,7557.0
2023-01-26 15:20:00,273.69,273.77,273.39,273.48,13092.0,263.741,263.8181,263.4519,263.5386,13092.0
2023-01-26 15:25:00,273.51,274.29,273.51,273.94,12608.0,263.5675,264.3192,263.5675,263.9819,12608.0
2023-01-26 15:30:00,273.86,274.35,273.85,274.05,10316.0,263.9048,264.377,263.8952,264.0879,10316.0
2023-01-26 15:35:00,274.06,274.17,273.62,273.68,10023.0,264.0975,264.2036,263.6735,263.7314,10023.0
2023-01-26 15:40:00,273.72,273.97,273.7,273.76,9566.0,263.7699,264.0108,263.7506,263.8085,9566.0
2023-01-26 15:45:00,273.81,273.92,273.57,273.57,31628.0,263.8566,263.9626,263.6254,263.6254,31628.0
2023-01-26 15:50:00,273.62,274.48,273.54,274.4,71987.0,263.6735,264.5023,263.5965,264.4252,71987.0
2023-01-26 15:55:00,274.41,274.44,273.99,274.25,139260.0,264.4348,264.4637,264.0301,264.2806,139260.0
2023-01-27 09:30:00,273.26,274.26,272.94,273.75,39939.0,263.3266,264.2903,263.0183,263.7988,39939.0
2023-01-27 09:35:00,273.71,274.55,273.66,274.55,9586.0,263.7603,264.5697,263.7121,264.5697,9586.0
2023-01-27 09:40:00,274.43,275.18,274.05,275.18,12360.0,264.4541,265.1768,264.0879,265.1768,12360.0
2023-01-27 09:45:00,275.05,275.6,274.6,275.24,12305.0,265.0516,265.5816,264.6179,265.2347,12305.0
2023-01-27 09:50:00,275.54,275.81,275.19,275.4,8498.0,265.5237,265.7839,265.1865,265.3888,8498.0
2023-01-27 09:55:00,275.66,275.66,274.85,274.86,7890.0,265.6394,265.6394,264.8588,264.8685,7890.0
2023-01-27 10:00:00,274.91,275.97,274.63,275.94,6833.0,264.9167,265.9381,264.6468,265.9092,6833.0
2023-01-27 10:05:00,275.95,276.56,275.87,275.99,8455.0,265.9188,266.5067,265.8418,265.9574,8455.0
2023-01-27 10:10:00,275.99,276.48,275.98,276.1,28852.0,265.9574,266.4296,265.9478,266.0634,28852.0
2023-01-27 10:15:00,275.99,276.41,275.91,276.03,36636.0,265.9574,266.3621,265.8803,265.9959,36636.0
2023-01-27 10:20:00,275.92,276.05,275.36,275.63,5882.0,265.8899,266.0152,265.3503,265.6105,5882.0
2023-01-27 10:25:00,275.57,275.74,275.25,275.7,8019.0,265.5527,265.7165,265.2443,265.6779,8019.0
2023-01-27 10:30:00,275.71,276.13,275.63,275.71,11127.0,265.6876,266.0923,265.6105,265.6876,11127.0
2023-01-27 10:35:00,275.67,276.6,275.67,276.44,8271.0,265.649,266.5452,265.649,266.391,8271.0
2023-01-27 10:40:00,276.5,276.57,276.27,276.46,8222.0,266.4489,266.5163,266.2272,266.4103,8222.0
2023-01-27 10:45:00,276.51,276.51,275.41,275.55,9606.0,266.4585,266.4585,265.3985,265.5334,9606.0
2023-01-27 10:50:00,275.68,275.68,275.27,275.38,6383.0,265.6587,265.6587,265.2636,265.3696,6383.0
2023-01-27 10:55:00,275.33,275.62,275.11,275.46,9073.0,265.3214,265.6008,265.1094,265.4467,9073.0
2023-01-27 11:00:00,275.37,275.59,274.89,274.98,39932.0,265.3599,265.5719,264.8974,264.9841,39932.0
2023-01-27 11:05:00,275.03,275.14,274.26,274.53,11208.0,265.0323,265.1383,264.2903,264.5505,11208.0
2023-01-27 11:10:00,274.5,275.17,274.49,275.15,33847.0,264.5216,265.1672,264.5119,265.1479,33847.0
2023-01-27 11:15:00,275.18,275.86,275.09,275.72,5350.0,265.1768,265.8321,265.0901,265.6972,5350.0
2023-01-27 11:20:00,275.83,275.9,275.51,275.7,7677.0,265.8032,265.8707,265.4948,265.6779,7677.0
2023-01-27 11:25:00,275.72,275.8,275.48,275.48,6075.0,265.6972,265.7743,265.4659,265.4659,6075.0
2023-01-27 11:30:00,275.46,276.24,275.46,276.24,9187.0,265.4467,266.1983,265.4467,266.1983,9187.0
2023-01-27 11:35:00,276.37,276.41,276.11,276.25,6413.0,266.3236,266.3621,266.073,266.2079,6413.0
2023-01-27 11:40:00,276.22,276.66,276.21,276.32,8932.0,266.179,266.603,266.1694,266.2754,8932.0
2023-01-27 11:45:00,276.22,276.31,275.91,276.26,1930.0,266.179,266.2658,265.8803,266.2176,1930.0
2023-01-27 11:50:00,276.17,276.5,275.92,276.14,13693.0,266.1308,266.4489,265.8899,266.1019,13693.0
2023-01-27 11:55:00,276.1,276.69,276.1,276.4,40307.0,266.0634,266.6319,266.0634,266.3525,40307.0
2023-01-27 12:00:00,276.28,276.54,276.07,276.07,10926.0,266.2368,266.4874,266.0345,266.0345,10926.0
2023-01-27 12:05:00,276.08,276.6,276.03,276.44,9229.0,266.0441,266.5452,265.9959,266.391,9229.0
2023-01-27 12:10:00,276.45,276.67,276.28,276.61,3943.0,266.4007,266.6127,266.2368,266.5549,3943.0
2023-01-27 12:15:00,276.59,277.42,276.59,277.42,33038.0,266.5356,267.3354,266.5356,267.3354,33038.0
2023-01-27 12:20:00,277.41,277.61,277.26,277.6,3840.0,267.3258,267.5185,267.1812,267.5089,3840.0
2023-01-27 12:25:00,277.5,277.77,277.33,277.53,9218.0,267.4125,267.6727,267.2487,267.4414,9218.0
2023-01-27 12:30:00,277.46,277.77,277.38,277.69,4412.0,267.374,267.6727,267.2969,267.5956,4412.0
2023-01-27 12:35:00,277.8,278.29,277.74,278.27,7049.0,267.7016,268.1738,267.6438,268.1545,7049.0
2023-01-27 12:40:00,278.34,278.38,278.01,278.03,9354.0,268.222,268.2605,267.904,267.9232,9354.0
2023-01-27 12:45:00,278.08,278.75,277.99,278.75,11102.0,267.9714,268.6171,267.8847,268.6171,11102.0
2023-01-27 12:50:00,278.74,278.87,278.54,278.75,15106.0,268.6074,268.7327,268.4147,268.6171,15106.0
2023-01-27 12:55:00,278.79,278.89,278.62,278.75,6041.0,268.6556,268.752,268.4918,268.6171,6041.0
2023-01-27 13:00:00,278.75,278.86,278.35,278.36,7291.0,268.6171,268.7231,268.2316,268.2412,7291.0
2023-01-27 13:05:00,278.39,278.43,278.16,278.25,1984.0,268.2701,268.3087,268.0485,268.1352,1984.0
2023-01-27 13:10:00,278.16,278.16,277.6,277.64,3985.0,268.0485,268.0485,267.5089,267.5474,3985.0
2023-01-27 13:15:00,277.63,277.66,277.27,277.63,7086.0,267.5378,267.5667,267.1909,267.5378,7086.0
2023-01-27 13:20:00,277.66,277.87,277.55,277.72,5873.0,267.5667,267.7691,267.4607,267.6245,5873.0
2023-01-27 13:25:00,277.77,278.1,277.77,278.09,6259.0,267.6727,267.9907,267.6727,267.9811,6259.0
2023-01-27 13:30:00,278.03,278.34,277.98,278.3,6662.0,267.9232,268.222,267.8751,268.1834,6662.0
2023-01-27 13:35:00,278.34,278.38,278.15,278.25,4001.0,268.222,268.2605,268.0389,268.1352,4001.0
2023-01-27 13:40:00,278.24,278.24,277.52,277.81,8376.0,268.1256,268.1256,267.4318,267.7112,8376.0
2023-01-27 13:45:00,277.83,278.24,277.79,278.19,9043.0,267.7305,268.1256,267.692,268.0774,9043.0
2023-01-27 13:50:00,278.22,278.23,278.12,278.13,4706.0,268.1063,268.116,268.01,268.0196,4706.0
2023-01-27 13:55:00,278.2,278.47,278.02,278.38,9371.0,268.0871,268.3472,267.9136,268.2605,9371.0
2023-01-27 14:00:00,278.45,278.68,278.3,278.37,15043.0,268.328,268.5496,268.1834,268.2509,15043.0
2023-01-27 14:05:00,278.32,278.53,278.21,278.34,11718.0,268.2027,268.4051,268.0967,268.222,11718.0
2023-01-27 14:10:00,278.5,278.51,278.21,278.3,6047.0,268.3761,268.3858,268.0967,268.1834,6047.0
2023-01-27 14:15:00,278.43,278.46,278.28,278.31,5446.0,268.3087,268.3376,268.1641,268.1931,5446.0
2023-01-27 14:20:00,278.24,278.27,278.05,278.21,11918.0,268.1256,268.1545,267.9425,268.0967,11918.0
2023-01-27 14:25:00,278.2,278.39,278.15,278.23,10870.0,268.0871,268.2701,268.0389,268.116,10870.0
2023-01-27 14:30:00,278.24,278.38,277.85,277.88,10543.0,268.1256,268.2605,267.7498,267.7787,10543.0
2023-01-27 14:35:00,277.88,278.41,277.88,278.4,9054.0,267.7787,268.2894,267.7787,268.2798,9054.0
2023-01-27 14:40:00,278.47,278.71,278.46,278.69,4519.0,268.3472,268.5785,268.3376,268.5592,4519.0
2023-01-27 14:45:00,278.63,279.13,278.53,278.91,17099.0,268.5014,268.9832,268.4051,268.7712,17099.0
2023-01-27 14:50:00,278.83,278.91,278.75,278.91,9494.0,268.6942,268.7712,268.6171,268.7712,9494.0
2023-01-27 14:55:00,278.95,279.16,278.88,278.91,16503.0,268.8098,269.0122,268.7423,268.7712,16503.0
2023-01-27 15:00:00,279.0,279.09,278.78,278.9,7928.0,268.858,268.9447,268.646,268.7616,7928.0
2023-01-27 15:05:00,278.94,279.42,278.93,279.42,8834.0,268.8002,269.2627,268.7905,269.2627,8834.0
2023-01-27 15:10:00,279.35,279.41,279.11,279.11,23834.0,269.1953,269.2531,268.964,268.964,23834.0
2023-01-27 15:15:00,279.14,279.2,278.96,279.11,17307.0,268.9929,269.0507,268.8194,268.964,17307.0
2023-01-27 15:20:00,279.13,279.17,278.78,279.13,17209.0,268.9832,269.0218,268.646,268.9832,17209.0
2023-01-27 15:25:00,279.17,279.19,278.9,279.01,10903.0,269.0218,269.0411,268.7616,268.8676,10903.0
2023-01-27 15:30:00,279.04,279.4,278.9,279.33,14760.0,268.8965,269.2434,268.7616,269.176,14760.0
2023-01-27 15:35:00,279.32,279.35,278.72,278.76,17922.0,269.1663,269.1953,268.5882,268.6267,17922.0
2023-01-27 15:40:00,278.83,278.96,278.35,278.46,22817.0,268.6942,268.8194,268.2316,268.3376,22817.0
2023-01-27 15:45:00,278.41,278.41,277.85,277.91,39488.0,268.2894,268.2894,267.7498,267.8076,39488.0
2023-01-27 15:50:00,277.96,277.96,277.09,277.61,41310.0,267.8558,267.8558,267.0174,267.5185,41310.0
2023-01-27 15:55:00,277.55,277.65,276.86,277.27,95368.0,267.4607,267.557,266.7958,267.1909,95368.0
2023-01-30 09:30:00,273.57,275.39,273.31,274.53,48223.0,263.6254,265.3792,263.3748,264.5505,48223.0
2023-01-30 09:35:00,275.04,275.69,274.5,275.67,6582.0,265.0419,265.6683,264.5216,265.649,6582.0
2023-01-30 09:40:00,275.74,275.84,275.04,275.7,6207.0,265.7165,265.8128,265.0419,265.6779,6207.0
2023-01-30 09:45:00,275.7,276.58,275.7,276.12,15782.0,265.6779,266.5259,265.6779,266.0827,15782.0
2023-01-30 09:50:00,276.25,276.59,275.72,275.93,6649.0,266.2079,266.5356,265.6972,265.8996,6649.0
2023-01-30 09:55:00,275.73,276.49,275.64,276.42,6735.0,265.7068,266.4392,265.6201,266.3718,6735.0
2023-01-30 10:00:00,276.42,277.04,276.23,276.79,17689.0,266.3718,266.9692,266.1887,266.7283,17689.0
2023-01-30 10:05:00,276.81,277.04,276.54,276.69,11940.0,266.7476,266.9692,266.4874,266.6319,11940.0
2023-01-30 10:10:00,276.8,276.93,275.89,275.94,12010.0,266.7379,266.8632,265.861,265.9092,12010.0
2023-01-30 10:15:00,276.06,276.16,275.58,275.8,13933.0,266.0248,266.1212,265.5623,265.7743,13933.0
2023-01-30 10:20:00,275.72,275.92,275.21,275.27,11867.0,265.6972,265.8899,265.2057,265.2636,11867.0
2023-01-30 10:25:00,275.29,275.52,274.84,275.52,16895.0,265.2828,265.5045,264.8492,265.5045,16895.0
2023-01-30 10:30:00,275.48,275.48,274.81,274.96,8941.0,265.4659,265.4659,264.8203,264.9648,8941.0
2023-01-30 10:35:00,274.93,275.1,274.62,274.8,6075.0,264.9359,265.0997,264.6372,264.8106,6075.0
2023-01-30 10:40:00,274.76,274.76,274.09,274.4,9260.0,264.7721,264.7721,264.1265,264.4252,9260.0
2023-01-30 10:45:00,274.35,274.51,273.87,274.51,15169.0,264.377,264.5312,263.9145,264.5312,15169.0
2023-01-30 10:50:00,274.51,274.99,274.51,274.78,6855.0,264.5312,264.9937,264.5312,264.7914,6855.0
2023-01-30 10:55:00,274.8,275.31,274.72,275.31,6088.0,264.8106,265.3021,264.7336,265.3021,6088.0
2023-01-30 11:00:00,275.19,275.72,275.03,275.55,26873.0,265.1865,265.6972,265.0323,265.5334,26873.0
2023-01-30 11:05:00,275.65,275.66,275.28,275.36,7229.0,265.6298,265.6394,265.2732,265.3503,7229.0
2023-01-30 11:10:00,275.57,276.28,275.51,276.06,9237.0,265.5527,266.2368,265.4948,266.0248,9237.0
2023-01-30 11:15:00,276.04,276.76,275.98,276.62,15594.0,266.0056,266.6994,265.9478,266.5645,15594.0
2023-01-30 11:20:00,276.59,276.68,276.06,276.25,17352.0,266.5356,266.6223,266.0248,266.2079,17352.0
2023-01-30 11:25:00,276.16,276.66,275.8,276.59,5373.0,266.1212,266.603,265.7743,266.5356,5373.0
2023-01-30 11:30:00,276.65,276.9,276.51,276.62,4353.0,266.5934,266.8343,266.4585,266.5645,4353.0
2023-01-30 11:35:00,276.56,276.69,276.28,276.43,11498.0,266.5067,266.6319,266.2368,266.3814,11498.0
2023-01-30 11:40:00,276.34,276.63,276.33,276.58,3957.0,266.2947,266.5741,266.285,266.5259,3957.0
2023-01-30 11:45:00,276.6,276.81,276.5,276.55,7079.0,266.5452,266.7476,266.4489,266.497,7079.0
2023-01-30 11:50:00,276.44,276.78,276.44,276.49,8928.0,266.391,266.7187,266.391,266.4392,8928.0
2023-01-30 11:55:00,276.3,277.12,276.07,277.12,5285.0,266.2561,267.0463,266.0345,267.0463,5285.0
2023-01-30 12:00:00,276.95,277.09,276.87,276.97,4409.0,266.8825,267.0174,266.8054,266.9018,4409.0
2023-01-30 12:05:00,277.03,277.36,277.03,277.25,6690.0,266.9596,267.2776,266.9596,267.1716,6690.0
2023-01-30 12:10:00,277.24,277.45,277.07,277.34,4938.0,267.162,267.3643,266.9981,267.2583,4938.0
2023-01-30 12:15:00,277.35,277.35,276.76,276.95,3410.0,267.268,267.268,266.6994,266.8825,3410.0
2023-01-30 12:20:00,276.92,276.92,276.64,276.84,5495.0,266.8536,266.8536,266.5838,266.7765,5495.0
2023-01-30 12:25:00,276.86,276.88,276.41,276.7,7883.0,266.7958,266.815,266.3621,266.6416,7883.0
2023-01-30 12:30:00,276.83,276.94,276.69,276.74,4166.0,266.7669,266.8729,266.6319,266.6801,4166.0
2023-01-30 12:35:00,276.72,276.75,276.34,276.34,8135.0,266.6609,266.6898,266.2947,266.2947,8135.0
2023-01-30 12:40:00,276.37,276.46,276.02,276.02,15815.0,266.3236,266.4103,265.9863,265.9863,15815.0
2023-01-30 12:45:00,276.01,276.02,275.64,276.0,6500.0,265.9767,265.9863,265.6201,265.967,6500.0
2023-01-30 12:50:00,275.85,275.98,275.59,275.78,5557.0,265.8225,265.9478,265.5719,265.755,5557.0
2023-01-30 12:55:00,275.83,275.83,275.4,275.56,5397.0,265.8032,265.8032,265.3888,265.543,5397.0
2023-01-30 13:00:00,275.49,275.49,275.19,275.36,4142.0,265.4756,265.4756,265.1865,265.3503,4142.0
2023-01-30 13:05:00,275.42,275.57,275.28,275.41,5871.0,265.4081,265.5527,265.2732,265.3985,5871.0
2023-01-30 13:10:00,275.48,275.51,275.24,275.24,9033.0,265.4659,265.4948,265.2347,265.2347,9033.0
2023-01-30 13:15:00,275.23,275.96,275.07,275.84,8358.0,265.225,265.9285,265.0708,265.8128,8358.0
2023-01-30 13:20:00,275.91,276.06,275.75,275.96,6165.0,265.8803,266.0248,265.7261,265.9285,6165.0
2023-01-30 13:25:00,276.01,276.14,275.7,275.96,8935.0,265.9767,266.1019,265.6779,265.9285,8935.0
2023-01-30 13:30:00,275.93,275.93,275.67,275.86,3918.0,265.8996,265.8996,265.649,265.8321,3918.0
2023-01-30 13:35:00,275.84,275.97,275.78,275.94,2962.0,265.8128,265.9381,265.755,265.9092,2962.0
2023-01-30 13:40:00,275.89,275.89,275.56,275.87,3004.0,265.861,265.861,265.543,265.8418,3004.0
2023-01-30 13:45:00,275.84,275.86,275.56,275.76,2716.0,265.8128,265.8321,265.543,265.7358,2716.0
2023-01-30 13:50:00,275.73,275.73,275.5,275.73,2099.0,265.7068,265.7068,265.4852,265.7068,2099.0
2023-01-30 13:55:00,275.83,275.89,275.63,275.81,4189.0,265.8032,265.861,265.6105,265.7839,4189.0
2023-01-30 14:00:00,275.86,276.05,275.71,276.01,5388.0,265.8321,266.0152,265.6876,265.9767,5388.0
2023-01-30 14:05:00,276.02,276.13,275.83,275.84,3958.0,265.9863,266.0923,265.8032,265.8128,3958.0
2023-01-30 14:10:00,275.89,275.99,275.68,275.88,3662.0,265.861,265.9574,265.6587,265.8514,3662.0
2023-01-30 14:15:00,275.88,275.88,275.45,275.5,4234.0,265.8514,265.8514,265.437,265.4852,4234.0
2023-01-30 14:20:00,275.59,275.73,275.32,275.33,3061.0,265.5719,265.7068,265.3117,265.3214,3061.0
2023-01-30 14:25:00,275.46,275.46,275.29,275.34,6354.0,265.4467,265.4467,265.2828,265.331,6354.0
2023-01-30 14:30:00,275.29,275.42,275.22,275.22,5350.0,265.2828,265.4081,265.2154,265.2154,5350.0
2023-01-30 14:35:00,275.28,275.65,275.23,275.47,6718.0,265.2732,265.6298,265.225,265.4563,6718.0
2023-01-30 14:40:00,275.51,275.52,275.2,275.51,6591.0,265.4948,265.5045,265.1961,265.4948,6591.0
2023-01-30 14:45:00,275.45,275.49,275.05,275.05,3040.0,265.437,265.4756,265.0516,265.0516,3040.0
2023-01-30 14:50:00,275.01,275.06,274.83,274.91,5890.0,265.013,265.0612,264.8396,264.9167,5890.0
2023-01-30 14:55:00,274.9,275.1,274.79,274.98,6306.0,264.907,265.0997,264.801,264.9841,6306.0
2023-01-30 15:00:00,275.06,275.34,274.89,275.23,7305.0,265.0612,265.331,264.8974,265.225,7305.0
2023-01-30 15:05:00,275.2,275.21,274.59,274.75,7904.0,265.1961,265.2057,264.6083,264.7625,7904.0
2023-01-30 15:10:00,274.68,274.94,274.67,274.7,9496.0,264.695,264.9456,264.6854,264.7143,9496.0
2023-01-30 15:15:00,274.56,274.65,274.38,274.65,9444.0,264.5794,264.6661,264.4059,264.6661,9444.0
2023-01-30 15:20:00,274.68,274.68,274.41,274.48,8261.0,264.695,264.695,264.4348,264.5023,8261.0
2023-01-30 15:25:00,274.48,274.68,274.42,274.54,9732.0,264.5023,264.695,264.4445,264.5601,9732.0
2023-01-30 15:30:00,274.52,275.02,274.38,274.87,14284.0,264.5408,265.0227,264.4059,264.8781,14284.0
2023-01-30 15:35:00,274.81,275.06,274.8,275.04,9062.0,264.8203,265.0612,264.8106,265.0419,9062.0
2023-01-30 15:40:00,275.0,275.1,274.68,274.7,11436.0,265.0034,265.0997,264.695,264.7143,11436.0
2023-01-30 15:45:00,274.69,274.83,274.1,274.32,23762.0,264.7046,264.8396,264.1361,264.3481,23762.0
2023-01-30 15:50:00,274.27,274.78,274.14,274.18,32743.0,264.2999,264.7914,264.1746,264.2132,32743.0
2023-01-30 15:55:00,274.12,274.4,273.79,274.34,88511.0,264.1554,264.4252,263.8374,264.3674,88511.0
2023-01-31 09:30:00,274.94,276.92,273.91,276.56,40123.0,264.9456,266.8536,263.953,266.5067,40123.0
2023-01-31 09:35:00,276.75,276.99,275.64,276.6,11132.0,266.6898,266.921,265.6201,266.5452,11132.0
2023-01-31 09:40:00,276.37,277.57,276.35,276.69,9691.0,266.3236,267.48,266.3043,266.6319,9691.0
2023-01-31 09:45:00,276.45,277.18,276.31,276.4,11190.0,266.4007,267.1041,266.2658,266.3525,11190.0
2023-01-31 09:50:00,276.41,276.54,276.03,276.41,5457.0,266.3621,266.4874,265.9959,266.3621,5457.0
2023-01-31 09:55:00,276.19,276.62,275.58,275.58,15673.0,266.1501,266.5645,265.5623,265.5623,15673.0
2023-01-31 10:00:00,275.81,276.0,275.12,275.12,7213.0,265.7839,265.967,265.119,265.119,7213.0
2023-01-31 10:05:00,275.04,276.03,274.51,274.79,11062.0,265.0419,265.9959,264.5312,264.801,11062.0
2023-01-31 10:10:00,274.8,275.67,274.75,275.65,7154.0,264.8106,265.649,264.7625,265.6298,7154.0
2023-01-31 10:15:00,275.66,275.82,275.37,275.54,18706.0,265.6394,265.7936,265.3599,265.5237,18706.0
2023-01-31 10:20:00,275.53,275.68,275.33,275.52,10197.0,265.5141,265.6587,265.3214,265.5045,10197.0
2023-01-31 10:25:00,275.6,275.88,275.21,275.88,9175.0,265.5816,265.8514,265.2057,265.8514,9175.0
2023-01-31 10:30:00,276.11,276.11,275.52,275.52,9133.0,266.073,266.073,265.5045,265.5045,9133.0
2023-01-31 10:35:00,275.53,275.55,275.21,275.32,4841.0,265.5141,265.5334,265.2057,265.3117,4841.0
2023-01-31 10:40:00,275.24,275.45,275.09,275.32,13960.0,265.2347,265.437,265.0901,265.3117,13960.0
2023-01-31 10:45:00,275.34,275.4,275.19,275.22,4236.0,265.331,265.3888,265.1865,265.2154,4236.0
2023-01-31 10:50:00,275.5,275.55,275.05,275.09,6060.0,265.4852,265.5334,265.0516,265.0901,6060.0
2023-01-31 10:55:00,275.2,275.57,275.18,275.47,4035.0,265.1961,265.5527,265.1768,265.4563,4035.0
2023-01-31 11:00:00,275.5,275.63,275.17,275.17,15154.0,265.4852,265.6105,265.1672,265.1672,15154.0
2023-01-31 11:05:00,275.23,275.59,275.17,275.33,8364.0,265.225,265.5719,265.1672,265.3214,8364.0
2023-01-31 11:10:00,275.24,275.24,274.94,274.95,5718.0,265.2347,265.2347,264.9456,264.9552,5718.0
2023-01-31 11:15:00,274.86,274.93,274.7,274.7,2412.0,264.8685,264.9359,264.7143,264.7143,2412.0
2023-01-31 11:20:00,274.6,275.24,274.4,275.24,27870.0,264.6179,265.2347,264.4252,265.2347,27870.0
2023-01-31 11:25:00,275.24,275.5,275.21,275.5,13560.0,265.2347,265.4852,265.2057,265.4852,13560.0
2023-01-31 11:30:00,275.6,275.67,275.35,275.51,6668.0,265.5816,265.649,265.3407,265.4948,6668.0
2023-01-31 11:35:00,275.63,275.72,275.4,275.4,6063.0,265.6105,265.6972,265.3888,265.3888,6063.0
2023-01-31 11:40:00,275.39,275.71,275.39,275.39,6365.0,265.3792,265.6876,265.3792,265.3792,6365.0
2023-01-31 11:45:00,275.3,275.52,275.29,275.5,3323.0,265.2925,265.5045,265.2828,265.4852,3323.0
2023-01-31 11:50:00,275.39,275.81,275.35,275.69,7329.0,265.3792,265.7839,265.3407,265.6683,7329.0
2023-01-31 11:55:00,275.65,275.66,275.47,275.49,4320.0,265.6298,265.6394,265.4563,265.4756,4320.0
2023-01-31 12:00:00,275.49,275.49,274.81,275.11,4224.0,265.4756,265.4756,264.8203,265.1094,4224.0
2023-01-31 12:05:00,275.05,275.48,275.04,275.27,2228.0,265.0516,265.4659,265.0419,265.2636,2228.0
2023-01-31 12:10:00,275.33,275.39,274.94,275.03,3736.0,265.3214,265.3792,264.9456,265.0323,3736.0
2023-01-31 12:15:00,275.11,275.56,275.11,275.56,2217.0,265.1094,265.543,265.1094,265.543,2217.0
2023-01-31 12:20:00,275.61,275.61,275.3,275.46,4915.0,265.5912,265.5912,265.2925,265.4467,4915.0
2023-01-31 12:25:00,275.55,275.57,275.55,275.57,200.0,265.5334,265.5527,265.5334,265.5527,200.0
2023-01-31 12:30:00,275.6,275.62,275.18,275.38,13306.0,265.5816,265.6008,265.1768,265.3696,13306.0
2023-01-31 12:35:00,275.35,275.8,275.29,275.71,3547.0,265.3407,265.7743,265.2828,265.6876,3547.0
2023-01-31 12:40:00,275.85,275.88,275.71,275.82,5537.0,265.8225,265.8514,265.6876,265.7936,5537.0
2023-01-31 12:45:00,275.71,275.95,275.71,275.88,4634.0,265.6876,265.9188,265.6876,265.8514,4634.0
2023-01-31 12:50:00,275.88,275.88,275.62,275.65,3212.0,265.8514,265.8514,265.6008,265.6298,3212.0
2023-01-31 12:55:00,275.69,275.7,275.39,275.6,4087.0,265.6683,265.6779,265.3792,265.5816,4087.0
2023-01-31 13:00:00,275.6,275.71,275.47,275.6,7081.0,265.5816,265.6876,265.4563,265.5816,7081.0
2023-01-31 13:05:00,275.56,275.6,275.46,275.46,6522.0,265.543,265.5816,265.4467,265.4467,6522.0
2023-01-31 13:10:00,275.4,275.62,275.28,275.48,2920.0,265.3888,265.6008,265.2732,265.4659,2920.0
2023-01-31 13:15:00,275.42,275.5,275.24,275.49,5017.0,265.4081,265.4852,265.2347,265.4756,5017.0
2023-01-31 13:20:00,275.5,275.55,274.94,275.01,5300.0,265.4852,265.5334,264.9456,265.013,5300.0
2023-01-31 13:25:00,275.04,275.34,274.96,275.28,3010.0,265.0419,265.331,264.9648,265.2732,3010.0
2023-01-31 13:30:00,275.44,275.58,275.41,275.52,6420.0,265.4274,265.5623,265.3985,265.5045,6420.0
2023-01-31 13:35:00,275.4,275.51,275.38,275.51,4696.0,265.3888,265.4948,265.3696,265.4948,4696.0
2023-01-31 13:40:00,275.5,275.67,275.42,275.5,13590.0,265.4852,265.649,265.4081,265.4852,13590.0
2023-01-31 13:45:00,275.5,275.96,275.5,275.88,5649.0,265.4852,265.9285,265.4852,265.8514,5649.0
2023-01-31 13:50:00,275.93,276.0,275.79,275.9,14959.0,265.8996,265.967,265.7647,265.8707,14959.0
2023-01-31 13:55:00,275.92,276.01,275.78,275.93,6359.0,265.8899,265.9767,265.755,265.8996,6359.0
2023-01-31 14:00:00,275.92,276.37,275.91,276.24,6090.0,265.8899,266.3236,265.8803,266.1983,6090.0
2023-01-31 14:05:00,276.14,276.56,276.1,276.54,7302.0,266.1019,266.5067,266.0634,266.4874,7302.0
2023-01-31 14:10:00,276.5,276.65,276.48,276.54,4702.0,266.4489,266.5934,266.4296,266.4874,4702.0
2023-01-31 14:15:00,276.6,276.62,276.36,276.37,4017.0,266.5452,266.5645,266.3139,266.3236,4017.0
2023-01-31 14:20:00,276.35,276.51,276.23,276.39,7264.0,266.3043,266.4585,266.1887,266.3429,7264.0
2023-01-31 14:25:00,276.4,276.49,276.38,276.49,7188.0,266.3525,266.4392,266.3332,266.4392,7188.0
2023-01-31 14:30:00,276.5,276.66,276.49,276.55,14657.0,266.4489,266.603,266.4392,266.497,14657.0
2023-01-31 14:35:00,276.58,276.6,276.29,276.46,5454.0,266.5259,266.5452,266.2465,266.4103,5454.0
2023-01-31 14:40:00,276.51,276.78,276.47,276.62,21835.0,266.4585,266.7187,266.4199,266.5645,21835.0
2023-01-31 14:45:00,276.6,276.83,276.55,276.81,9552.0,266.5452,266.7669,266.497,266.7476,9552.0
2023-01-31 14:50:00,276.81,277.26,276.77,277.06,13646.0,266.7476,267.1812,266.709,266.9885,13646.0
2023-01-31 14:55:00,277.0,277.1,276.85,276.96,12658.0,266.9307,267.027,266.7861,266.8921,12658.0
2023-01-31 15:00:00,276.97,277.33,276.92,277.28,5539.0,266.9018,267.2487,266.8536,267.2005,5539.0
2023-01-31 15:05:00,277.2,277.49,277.19,277.29,5955.0,267.1234,267.4029,267.1138,267.2101,5955.0
2023-01-31 15:10:00,277.26,277.33,276.71,276.76,8889.0,267.1812,267.2487,266.6512,266.6994,8889.0
2023-01-31 15:15:00,276.82,276.82,276.39,276.44,5864.0,266.7572,266.7572,266.3429,266.391,5864.0
2023-01-31 15:20:00,276.44,276.6,276.28,276.42,10421.0,266.391,266.5452,266.2368,266.3718,10421.0
2023-01-31 15:25:00,276.52,276.52,276.17,276.2,6216.0,266.4681,266.4681,266.1308,266.1598,6216.0
2023-01-31 15:30:00,276.27,276.65,276.27,276.59,9444.0,266.2272,266.5934,266.2272,266.5356,9444.0
2023-01-31 15:35:00,276.61,276.79,276.5,276.62,8732.0,266.5549,266.7283,266.4489,266.5645,8732.0
2023-01-31 15:40:00,276.63,277.36,276.63,277.32,10500.0,266.5741,267.2776,266.5741,267.239,10500.0
2023-01-31 15:45:00,277.37,277.45,277.18,277.22,15997.0,267.2872,267.3643,267.1041,267.1427,15997.0
2023-01-31 15:50:00,277.26,278.59,277.26,278.59,42871.0,267.1812,268.4629,267.1812,268.4629,42871.0
2023-01-31 15:55:00,278.52,279.05,278.17,279.05,117322.0,268.3954,268.9062,268.0581,268.9062,117322.0
2023-02-01 09:30:00,276.6,278.65,276.6,277.39,48582.0,266.5452,268.5207,266.5452,267.3065,48582.0
2023-02-01 09:35:00,277.22,277.77,276.8,277.76,9024.0,267.1427,267.6727,266.7379,267.663,9024.0
2023-02-01 09:40:00,277.86,278.27,277.7,277.71,10782.0,267.7594,268.1545,267.6052,267.6149,10782.0
2023-02-01 09:45:00,277.69,278.05,277.33,278.05,8629.0,267.5956,267.9425,267.2487,267.9425,8629.0
2023-02-01 09:50:00,278.06,278.41,277.98,278.15,5072.0,267.9521,268.2894,267.8751,268.0389,5072.0
2023-02-01 09:55:00,278.23,278.53,277.94,277.94,4848.0,268.116,268.4051,267.8365,267.8365,4848.0
2023-02-01 10:00:00,277.92,278.04,276.97,277.13,4779.0,267.8172,267.9329,266.9018,267.056,4779.0
2023-02-01 10:05:00,277.13,277.49,276.9,277.11,2219.0,267.056,267.4029,266.8343,267.0367,2219.0
2023-02-01 10:10:00,277.32,277.55,276.99,277.38,6444.0,267.239,267.4607,266.921,267.2969,6444.0
2023-02-01 10:15:00,277.32,277.38,276.61,277.23,9155.0,267.239,267.2969,266.5549,267.1523,9155.0
2023-02-01 10:20:00,277.06,277.45,276.73,277.45,14607.0,266.9885,267.3643,266.6705,267.3643,14607.0
2023-02-01 10:25:00,277.48,277.75,277.26,277.62,11367.0,267.3932,267.6534,267.1812,267.5281,11367.0
2023-02-01 10:30:00,277.63,277.8,277.53,277.61,3433.0,267.5378,267.7016,267.4414,267.5185,3433.0
2023-02-01 10:35:00,277.57,277.6,277.28,277.55,4312.0,267.48,267.5089,267.2005,267.4607,4312.0
2023-02-01 10:40:00,277.4,277.74,276.82,276.92,6040.0,267.3161,267.6438,266.7572,266.8536,6040.0
2023-02-01 10:45:00,276.82,277.16,276.78,276.84,3186.0,266.7572,267.0849,266.7187,266.7765,3186.0
2023-02-01 10:50:00,276.67,276.67,276.11,276.2,9777.0,266.6127,266.6127,266.073,266.1598,9777.0
2023-02-01 10:55:00,276.22,276.36,275.7,275.99,9210.0,266.179,266.3139,265.6779,265.9574,9210.0
2023-02-01 11:00:00,275.93,276.82,275.89,276.62,16450.0,265.8996,266.7572,265.861,266.5645,16450.0
2023-02-01 11:05:00,276.78,276.84,276.52,276.66,3065.0,266.7187,266.7765,266.4681,266.603,3065.0
2023-02-01 11:10:00,276.62,276.92,276.45,276.76,9924.0,266.5645,266.8536,266.4007,266.6994,9924.0
2023-02-01 11:15:00,277.0,277.11,276.92,277.06,2760.0,266.9307,267.0367,266.8536,266.9885,2760.0
2023-02-01 11:20:00,277.05,277.61,276.98,277.53,3699.0,266.9789,267.5185,266.9114,267.4414,3699.0
2023-02-01 11:25:00,277.46,277.7,277.35,277.69,5115.0,267.374,267.6052,267.268,267.5956,5115.0
2023-02-01 11:30:00,277.69,277.88,277.66,277.74,2368.0,267.5956,267.7787,267.5667,267.6438,2368.0
2023-02-01 11:35:00,277.67,277.88,277.56,277.88,1900.0,267.5763,267.7787,267.4703,267.7787,1900.0
2023-02-01 11:40:00,277.88,278.09,277.88,277.95,4652.0,267.7787,267.9811,267.7787,267.8461,4652.0
2023-02-01 11:45:00,277.94,278.07,277.78,277.83,3522.0,267.8365,267.9618,267.6823,267.7305,3522.0
2023-02-01 11:50:00,277.81,278.12,277.65,277.93,22097.0,267.7112,268.01,267.557,267.8269,22097.0
2023-02-01 11:55:00,277.77,277.83,277.39,277.64,3087.0,267.6727,267.7305,267.3065,267.5474,3087.0
2023-02-01 12:00:00,277.56,277.83,277.56,277.82,2761.0,267.4703,267.7305,267.4703,267.7209,2761.0
2023-02-01 12:05:00,277.76,277.76,277.49,277.66,3364.0,267.663,267.663,267.4029,267.5667,3364.0
2023-02-01 12:10:00,277.73,277.93,277.71,277.78,3683.0,267.6341,267.8269,267.6149,267.6823,3683.0
2023-02-01 12:15:00,277.72,277.77,277.57,277.6,2707.0,267.6245,267.6727,267.48,267.5089,2707.0
2023-02-01 12:20:00,277.48,277.95,277.3,277.95,3066.0,267.3932,267.8461,267.2198,267.8461,3066.0
2023-02-01 12:25:00,277.9,278.1,277.8,277.8,3748.0,267.798,267.9907,267.7016,267.7016,3748.0
2023-02-01 12:30:00,277.81,277.82,277.59,277.68,2122.0,267.7112,267.7209,267.4992,267.586,2122.0
2023-02-01 12:35:00,277.72,277.72,277.49,277.63,2827.0,267.6245,267.6245,267.4029,267.5378,2827.0
2023-02-01 12:40:00,277.75,277.88,277.69,277.84,2314.0,267.6534,267.7787,267.5956,267.7401,2314.0
2023-02-01 12:45:00,277.81,277.97,277.68,277.68,3040.0,267.7112,267.8654,267.586,267.586,3040.0
2023-02-01 12:50:00,277.62,277.81,277.62,277.81,2350.0,267.5281,267.7112,267.5281,267.7112,2350.0
2023-02-01 12:55:00,277.79,278.04,277.75,277.75,4284.0,267.692,267.9329,267.6534,267.6534,4284.0
2023-02-01 13:00:00,277.74,277.84,277.54,277.84,3547.0,267.6438,267.7401,267.451,267.7401,3547.0
2023-02-01 13:05:00,277.86,278.13,277.85,277.89,3952.0,267.7594,268.0196,267.7498,267.7883,3952.0
2023-02-01 13:10:00,277.79,277.91,277.69,277.85,7911.0,267.692,267.8076,267.5956,267.7498,7911.0
2023-02-01 13:15:00,277.87,277.94,277.65,277.75,2949.0,267.7691,267.8365,267.557,267.6534,2949.0
2023-02-01 13:20:00,277.67,278.11,277.67,278.11,3191.0,267.5763,268.0003,267.5763,268.0003,3191.0
2023-02-01 13:25:00,277.95,278.32,277.95,278.29,4390.0,267.8461,268.2027,267.8461,268.1738,4390.0
2023-02-01 13:30:00,278.34,278.81,278.34,278.79,3704.0,268.222,268.6749,268.222,268.6556,3704.0
2023-02-01 13:35:00,278.86,278.87,278.7,278.87,3258.0,268.7231,268.7327,268.5689,268.7327,3258.0
2023-02-01 13:40:00,278.87,279.07,278.56,278.61,6728.0,268.7327,268.9254,268.434,268.4822,6728.0
2023-02-01 13:45:00,278.54,278.55,278.32,278.55,2278.0,268.4147,268.4243,268.2027,268.4243,2278.0
2023-02-01 13:50:00,278.66,278.69,278.49,278.58,3245.0,268.5303,268.5592,268.3665,268.4532,3245.0
2023-02-01 13:55:00,278.75,279.34,278.43,278.43,4519.0,268.6171,269.1856,268.3087,268.3087,4519.0
2023-02-01 14:00:00,277.65,278.77,277.43,277.83,7382.0,267.557,268.6363,267.345,267.7305,7382.0
2023-02-01 14:05:00,278.23,279.59,277.98,279.19,4542.0,268.116,269.4265,267.8751,269.0411,4542.0
2023-02-01 14:10:00,279.37,279.58,279.13,279.13,5617.0,269.2145,269.4169,268.9832,268.9832,5617.0
2023-02-01 14:15:00,279.28,279.5,278.58,279.04,6882.0,269.1278,269.3398,268.4532,268.8965,6882.0
2023-02-01 14:20:00,279.12,279.29,278.77,278.81,4256.0,268.9736,269.1374,268.6363,268.6749,4256.0
2023-02-01 14:25:00,278.85,279.07,278.62,278.66,4672.0,268.7134,268.9254,268.4918,268.5303,4672.0
2023-02-01 14:30:00,278.87,279.02,277.01,277.87,10075.0,268.7327,268.8772,266.9403,267.7691,10075.0
2023-02-01 14:35:00,278.1,280.44,277.44,280.44,28541.0,267.9907,270.2456,267.3547,270.2456,28541.0
2023-02-01 14:40:00,281.0,282.29,280.6,282.15,10487.0,270.7853,272.0284,270.3998,271.8935,10487.0
2023-02-01 14:45:00,282.23,283.35,281.86,282.61,22286.0,271.9706,273.0498,271.614,272.3367,22286.0
2023-02-01 14:50:00,282.61,283.56,282.61,282.9,7865.0,272.3367,273.2522,272.3367,272.6162,7865.0
2023-02-01 14:55:00,283.06,283.09,282.15,282.47,12978.0,272.7704,272.7993,271.8935,272.2018,12978.0
2023-02-01 15:00:00,282.47,283.2,282.26,283.2,31512.0,272.2018,272.9053,271.9995,272.9053,31512.0
2023-02-01 15:05:00,283.12,284.2,283.12,284.17,14292.0,272.8282,273.8689,272.8282,273.84,14292.0
2023-02-01 15:10:00,284.2,284.2,283.17,283.31,9321.0,273.8689,273.8689,272.8764,273.0113,9321.0
2023-02-01 15:15:00,283.4,283.51,282.41,283.09,10916.0,273.098,273.204,272.144,272.7993,10916.0
2023-02-01 15:20:00,283.25,283.42,282.49,282.97,12395.0,272.9535,273.1173,272.2211,272.6837,12395.0
2023-02-01 15:25:00,282.98,283.37,282.79,283.33,7790.0,272.6933,273.0691,272.5102,273.0306,7790.0
2023-02-01 15:30:00,283.36,284.02,283.22,284.02,13701.0,273.0595,273.6955,272.9246,273.6955,13701.0
2023-02-01 15:35:00,284.14,285.05,284.12,284.73,23673.0,273.8111,274.688,273.7919,274.3797,23673.0
2023-02-01 15:40:00,284.84,285.27,284.13,284.27,21358.0,274.4857,274.9001,273.8015,273.9364,21358.0
2023-02-01 15:45:00,284.35,284.51,283.62,283.76,26325.0,274.0135,274.1677,273.31,273.4449,26325.0
2023-02-01 15:50:00,283.68,283.68,282.86,283.05,47346.0,273.3678,273.3678,272.5777,272.7608,47346.0
2023-02-01 15:55:00,283.05,283.64,282.85,283.53,81146.0,272.7608,273.3293,272.568,273.2233,81146.0
2023-02-02 09:30:00,289.42,290.72,286.86,289.95,127686.0,278.8992,280.1519,276.4323,279.4099,127686.0
2023-02-02 09:35:00,289.96,290.14,288.38,288.75,25460.0,279.4196,279.593,277.897,278.2535,25460.0
2023-02-02 09:40:00,288.98,290.3,288.83,289.84,21035.0,278.4752,279.7472,278.3306,279.3039,21035.0
2023-02-02 09:45:00,289.87,291.25,289.22,291.13,29081.0,279.3328,280.6627,278.7065,280.547,29081.0
2023-02-02 09:50:00,291.13,291.36,290.03,290.67,24666.0,280.547,280.7687,279.487,280.1038,24666.0
2023-02-02 09:55:00,290.64,290.66,290.04,290.17,20272.0,280.0748,280.0941,279.4967,279.6219,20272.0
2023-02-02 10:00:00,290.25,290.82,289.63,290.39,17374.0,279.699,280.2483,279.1016,279.8339,17374.0
2023-02-02 10:05:00,289.99,290.18,288.97,289.09,18196.0,279.4485,279.6316,278.4656,278.5812,18196.0
2023-02-02 10:10:00,288.95,289.6,288.57,289.6,26310.0,278.4463,279.0726,278.0801,279.0726,26310.0
2023-02-02 10:15:00,289.5,290.27,289.26,290.27,18512.0,278.9763,279.7183,278.745,279.7183,18512.0
2023-02-02 10:20:00,290.28,290.36,289.57,289.94,26214.0,279.7279,279.805,279.0437,279.4003,26214.0
2023-02-02 10:25:00,289.77,289.94,289.42,289.42,16141.0,279.2365,279.4003,278.8992,278.8992,16141.0
2023-02-02 10:30:00,289.45,291.08,289.41,290.93,24532.0,278.9281,280.4988,278.8896,280.3543,24532.0
2023-02-02 10:35:00,290.92,292.0,290.92,291.99,15407.0,280.3447,281.3854,280.3447,281.3758,15407.0
2023-02-02 10:40:00,292.02,292.3,291.84,291.84,15778.0,281.4047,281.6745,281.2312,281.2312,15778.0
2023-02-02 10:45:00,291.84,292.25,291.65,292.01,12267.0,281.2312,281.6263,281.0481,281.395,12267.0
2023-02-02 10:50:00,292.25,293.03,292.1,292.91,13622.0,281.6263,282.378,281.4818,282.2623,13622.0
2023-02-02 10:55:00,292.9,293.24,292.56,293.14,11345.0,282.2527,282.5803,281.925,282.484,11345.0
2023-02-02 11:00:00,293.18,293.18,292.57,293.06,12588.0,282.5225,282.5225,281.9347,282.4069,12588.0
2023-02-02 11:05:00,293.06,293.28,292.66,293.15,16467.0,282.4069,282.6189,282.0214,282.4936,16467.0
2023-02-02 11:10:00,293.15,293.65,292.95,293.64,13645.0,282.4936,282.9754,282.3009,282.9658,13645.0
2023-02-02 11:15:00,293.65,293.74,292.67,292.99,17601.0,282.9754,283.0622,282.0311,282.3394,17601.0
2023-02-02 11:20:00,293.23,294.05,293.03,294.03,11269.0,282.5707,283.3609,282.378,283.3416,11269.0
2023-02-02 11:25:00,293.98,294.08,293.76,293.87,14095.0,283.2934,283.3898,283.0814,283.1874,14095.0
2023-02-02 11:30:00,293.75,294.36,293.75,294.14,15405.0,283.0718,283.6596,283.0718,283.4476,15405.0
2023-02-02 11:35:00,294.19,294.27,293.98,294.04,17537.0,283.4958,283.5729,283.2934,283.3512,17537.0
2023-02-02 11:40:00,294.12,294.12,293.65,294.01,55352.0,283.4283,283.4283,282.9754,283.3223,55352.0
2023-02-02 11:45:00,294.05,294.3,293.77,294.11,26145.0,283.3609,283.6018,283.0911,283.4187,26145.0
2023-02-02 11:50:00,294.19,294.69,294.13,294.64,11931.0,283.4958,283.9776,283.438,283.9294,11931.0
2023-02-02 11:55:00,294.65,294.66,294.11,294.22,21654.0,283.9391,283.9487,283.4187,283.5247,21654.0
2023-02-02 12:00:00,294.3,294.55,293.79,293.91,16515.0,283.6018,283.8427,283.1103,283.226,16515.0
2023-02-02 12:05:00,293.91,294.1,293.72,293.8,32664.0,283.226,283.4091,283.0429,283.12,32664.0
2023-02-02 12:10:00,293.89,294.7,293.81,294.7,21328.0,283.2067,283.9873,283.1296,283.9873,21328.0
2023-02-02 12:15:00,294.69,294.9,294.45,294.64,8664.0,283.9776,284.18,283.7463,283.9294,8664.0
2023-02-02 12:20:00,294.7,294.95,294.55,294.89,6833.0,283.9873,284.2282,283.8427,284.1704,6833.0
2023-02-02 12:25:00,294.97,295.15,294.55,294.55,21974.0,284.2474,284.4209,283.8427,283.8427,21974.0
2023-02-02 12:30:00,294.52,294.93,294.49,294.82,12605.0,283.8138,284.2089,283.7849,284.1029,12605.0
2023-02-02 12:35:00,294.86,295.0,294.15,294.4,11970.0,284.1414,284.2764,283.4573,283.6982,11970.0
2023-02-02 12:40:00,294.35,294.35,293.77,293.94,7322.0,283.65,283.65,283.0911,283.2549,7322.0
2023-02-02 12:45:00,294.04,294.04,293.76,293.94,9771.0,283.3512,283.3512,283.0814,283.2549,9771.0
2023-02-02 12:50:00,294.05,294.29,293.85,294.26,8952.0,283.3609,283.5922,283.1682,283.5633,8952.0
2023-02-02 12:55:00,294.28,294.38,294.14,294.33,10621.0,283.5825,283.6789,283.4476,283.6307,10621.0
2023-02-02 13:00:00,294.31,294.76,294.28,294.73,7067.0,283.6114,284.0451,283.5825,284.0162,7067.0
2023-02-02 13:05:00,294.76,294.77,294.01,294.01,8135.0,284.0451,284.0547,283.3223,283.3223,8135.0
2023-02-02 13:10:00,294.01,294.01,293.74,293.83,8435.0,283.3223,283.3223,283.0622,283.1489,8435.0
2023-02-02 13:15:00,293.78,294.14,293.56,294.14,8055.0,283.1007,283.4476,282.8887,283.4476,8055.0
2023-02-02 13:20:00,294.11,294.36,294.04,294.34,9977.0,283.4187,283.6596,283.3512,283.6403,9977.0
2023-02-02 13:25:00,294.31,294.33,293.81,293.87,11315.0,283.6114,283.6307,283.1296,283.1874,11315.0
2023-02-02 13:30:00,293.91,294.43,293.89,294.43,9493.0,283.226,283.7271,283.2067,283.7271,9493.0
2023-02-02 13:35:00,294.38,294.5,294.25,294.39,6665.0,283.6789,283.7945,283.5536,283.6885,6665.0
2023-02-02 13:40:00,294.42,294.69,294.28,294.28,8466.0,283.7174,283.9776,283.5825,283.5825,8466.0
2023-02-02 13:45:00,294.22,294.81,294.14,294.81,7584.0,283.5247,284.0933,283.4476,284.0933,7584.0
2023-02-02 13:50:00,294.76,295.21,294.74,295.21,7695.0,284.0451,284.4787,284.0258,284.4787,7695.0
2023-02-02 13:55:00,295.2,295.62,295.0,295.43,6462.0,284.4691,284.8738,284.2764,284.6907,6462.0
2023-02-02 14:00:00,295.55,295.79,295.08,295.08,8771.0,284.8064,285.0376,284.3534,284.3534,8771.0
2023-02-02 14:05:00,295.13,295.36,294.81,294.83,10497.0,284.4016,284.6233,284.0933,284.1125,10497.0
2023-02-02 14:10:00,294.84,294.85,293.92,294.02,11081.0,284.1222,284.1318,283.2356,283.332,11081.0
2023-02-02 14:15:00,293.94,293.94,293.39,293.74,13544.0,283.2549,283.2549,282.7249,283.0622,13544.0
2023-02-02 14:20:00,293.75,293.89,293.32,293.4,7812.0,283.0718,283.2067,282.6574,282.7345,7812.0
2023-02-02 14:25:00,293.43,293.68,293.37,293.57,12380.0,282.7634,283.0043,282.7056,282.8983,12380.0
2023-02-02 14:30:00,293.5,293.73,292.82,292.83,14084.0,282.8309,283.0525,282.1756,282.1852,14084.0
2023-02-02 14:35:00,293.01,293.03,292.44,292.53,13621.0,282.3587,282.378,281.8094,281.8961,13621.0
2023-02-02 14:40:00,292.53,292.77,292.39,292.76,14358.0,281.8961,282.1274,281.7612,282.1178,14358.0
2023-02-02 14:45:00,292.71,292.85,292.22,292.85,12568.0,282.0696,282.2045,281.5974,282.2045,12568.0
2023-02-02 14:50:00,292.89,293.1,292.36,292.59,9356.0,282.2431,282.4454,281.7323,281.954,9356.0
2023-02-02 14:55:00,292.53,292.59,291.84,292.11,11756.0,281.8961,281.954,281.2312,281.4914,11756.0
2023-02-02 15:00:00,292.11,292.46,291.81,292.06,12884.0,281.4914,281.8287,281.2023,281.4432,12884.0
2023-02-02 15:05:00,292.16,293.0,292.03,292.27,22005.0,281.5396,282.3491,281.4143,281.6456,22005.0
2023-02-02 15:10:00,292.35,292.76,292.31,292.76,11597.0,281.7227,282.1178,281.6841,282.1178,11597.0
2023-02-02 15:15:00,292.77,292.9,292.36,292.71,6735.0,282.1274,282.2527,281.7323,282.0696,6735.0
2023-02-02 15:20:00,292.85,293.03,292.64,292.84,11145.0,282.2045,282.378,282.0021,282.1949,11145.0
2023-02-02 15:25:00,292.84,293.12,292.37,292.84,12792.0,282.1949,282.4647,281.742,282.1949,12792.0
2023-02-02 15:30:00,292.84,293.23,292.84,293.21,14534.0,282.1949,282.5707,282.1949,282.5514,14534.0
2023-02-02 15:35:00,293.21,293.34,292.45,292.48,17352.0,282.5514,282.6767,281.819,281.848,17352.0
2023-02-02 15:40:00,292.52,292.62,291.9,292.11,26802.0,281.8865,281.9829,281.289,281.4914,26802.0
2023-02-02 15:45:00,292.11,292.39,291.76,292.37,27904.0,281.4914,281.7612,281.1541,281.742,27904.0
2023-02-02 15:50:00,292.37,293.4,292.37,293.38,51146.0,281.742,282.7345,281.742,282.7152,51146.0
2023-02-02 15:55:00,293.41,294.13,293.26,294.11,111870.0,282.7442,283.438,282.5996,283.4187,111870.0
2023-02-03 09:30:00,288.22,288.98,287.39,288.3,53052.0,277.7428,278.4752,276.943,277.8199,53052.0
2023-02-03 09:35:00,288.26,288.57,287.97,288.26,33064.0,277.7814,278.0801,277.5019,277.7814,33064.0
2023-02-03 09:40:00,288.3,288.32,287.8,287.8,31643.0,277.8199,277.8392,277.3381,277.3381,31643.0
2023-02-03 09:45:00,287.74,288.26,287.39,288.06,15600.0,277.2803,277.7814,276.943,277.5886,15600.0
2023-02-03 09:50:00,287.77,288.36,287.2,288.36,48018.0,277.3092,277.8777,276.7599,277.8777,48018.0
2023-02-03 09:55:00,288.11,288.67,287.69,287.69,19086.0,277.6368,278.1765,277.2321,277.2321,19086.0
2023-02-03 10:00:00,287.69,288.0,286.76,287.43,23366.0,277.2321,277.5308,276.3359,276.9815,23366.0
2023-02-03 10:05:00,287.42,287.68,286.81,287.68,34729.0,276.9719,277.2224,276.3841,277.2224,34729.0
2023-02-03 10:10:00,287.26,288.33,287.26,288.12,8531.0,276.8177,277.8488,276.8177,277.6464,8531.0
2023-02-03 10:15:00,287.97,288.7,287.83,288.02,8668.0,277.5019,278.2054,277.367,277.5501,8668.0
2023-02-03 10:20:00,288.11,289.05,288.1,288.99,14148.0,277.6368,278.5426,277.6272,278.4848,14148.0
2023-02-03 10:25:00,289.11,289.21,288.58,288.58,10789.0,278.6005,278.6968,278.0897,278.0897,10789.0
2023-02-03 10:30:00,288.73,289.19,288.61,289.19,11625.0,278.2343,278.6776,278.1186,278.6776,11625.0
2023-02-03 10:35:00,289.21,289.55,288.96,289.32,8099.0,278.6968,279.0245,278.4559,278.8028,8099.0
2023-02-03 10:40:00,289.24,289.33,288.62,289.16,9321.0,278.7257,278.8125,278.1283,278.6486,9321.0
2023-02-03 10:45:00,289.28,289.68,288.99,289.17,14983.0,278.7643,279.1497,278.4848,278.6583,14983.0
2023-02-03 10:50:00,289.16,289.28,288.72,288.87,11425.0,278.6486,278.7643,278.2246,278.3692,11425.0
2023-02-03 10:55:00,288.79,288.83,287.99,288.09,9604.0,278.2921,278.3306,277.5212,277.6175,9604.0
2023-02-03 11:00:00,288.18,288.47,288.1,288.14,9393.0,277.7043,277.9837,277.6272,277.6657,9393.0
2023-02-03 11:05:00,287.99,288.42,287.97,288.15,34615.0,277.5212,277.9355,277.5019,277.6754,34615.0
2023-02-03 11:10:00,288.23,288.6,288.15,288.4,14042.0,277.7525,278.109,277.6754,277.9163,14042.0
2023-02-03 11:15:00,288.49,288.78,288.04,288.13,29862.0,278.003,278.2825,277.5694,277.6561,29862.0
2023-02-03 11:20:00,288.21,288.59,288.05,288.59,8873.0,277.7332,278.0994,277.579,278.0994,8873.0
2023-02-03 11:25:00,288.4,288.87,288.05,288.87,13810.0,277.9163,278.3692,277.579,278.3692,13810.0
2023-02-03 11:30:00,288.87,289.62,288.85,289.31,14648.0,278.3692,279.0919,278.3499,278.7932,14648.0
2023-02-03 11:35:00,289.23,289.28,287.84,288.15,8298.0,278.7161,278.7643,277.3766,277.6754,8298.0
2023-02-03 11:40:00,288.12,288.8,287.97,288.4,15668.0,277.6464,278.3017,277.5019,277.9163,15668.0
2023-02-03 11:45:00,288.37,288.54,287.62,287.65,11330.0,277.8874,278.0512,277.1646,277.1935,11330.0
2023-02-03 11:50:00,287.48,287.9,287.39,287.56,9502.0,277.0297,277.4344,276.943,277.1068,9502.0
2023-02-03 11:55:00,287.56,288.0,287.44,287.51,9577.0,277.1068,277.5308,276.9912,277.0586,9577.0
2023-02-03 12:00:00,287.51,288.22,287.39,288.17,4710.0,277.0586,277.7428,276.943,277.6946,4710.0
2023-02-03 12:05:00,288.11,288.4,287.98,288.02,7933.0,277.6368,277.9163,277.5115,277.5501,7933.0
2023-02-03 12:10:00,288.18,288.63,288.18,288.63,9252.0,277.7043,278.1379,277.7043,278.1379,9252.0
2023-02-03 12:15:00,288.56,288.91,288.56,288.65,3919.0,278.0705,278.4077,278.0705,278.1572,3919.0
2023-02-03 12:20:00,288.65,289.03,288.55,289.03,5729.0,278.1572,278.5234,278.0608,278.5234,5729.0
2023-02-03 12:25:00,288.99,289.05,288.76,288.85,3169.0,278.4848,278.5426,278.2632,278.3499,3169.0
2023-02-03 12:30:00,288.76,288.94,288.72,288.9,5534.0,278.2632,278.4366,278.2246,278.3981,5534.0
2023-02-03 12:35:00,288.95,289.13,288.65,288.67,5536.0,278.4463,278.6197,278.1572,278.1765,5536.0
2023-02-03 12:40:00,288.67,288.97,288.6,288.6,2112.0,278.1765,278.4656,278.109,278.109,2112.0
2023-02-03 12:45:00,288.6,288.84,288.51,288.51,6391.0,278.109,278.3403,278.0223,278.0223,6391.0
2023-02-03 12:50:00,288.55,288.69,288.13,288.32,5242.0,278.0608,278.1957,277.6561,277.8392,5242.0
2023-02-03 12:55:00,288.24,288.41,287.39,287.49,24582.0,277.7621,277.9259,276.943,277.0394,24582.0
2023-02-03 13:00:00,287.44,287.87,287.3,287.66,32551.0,276.9912,277.4055,276.8563,277.2032,32551.0
2023-02-03 13:05:00,287.75,287.93,287.45,287.59,21018.0,277.2899,277.4634,277.0008,277.1357,21018.0
2023-02-03 13:10:00,287.51,288.12,287.41,288.12,20384.0,277.0586,277.6464,276.9623,277.6464,20384.0
2023-02-03 13:15:00,288.05,288.18,287.74,287.9,6329.0,277.579,277.7043,277.2803,277.4344,6329.0
2023-02-03 13:20:00,287.88,288.19,287.8,288.0,9092.0,277.4152,277.7139,277.3381,277.5308,9092.0
2023-02-03 13:25:00,287.84,288.17,287.76,287.8,8738.0,277.3766,277.6946,277.2995,277.3381,8738.0
2023-02-03 13:30:00,287.75,288.09,287.59,287.98,30680.0,277.2899,277.6175,277.1357,277.5115,30680.0
2023-02-03 13:35:00,287.89,288.16,287.74,288.11,9475.0,277.4248,277.685,277.2803,277.6368,9475.0
2023-02-03 13:40:00,288.07,288.16,287.67,287.77,12788.0,277.5983,277.685,277.2128,277.3092,12788.0
2023-02-03 13:45:00,287.84,288.14,287.54,287.97,17920.0,277.3766,277.6657,277.0875,277.5019,17920.0
2023-02-03 13:50:00,288.01,288.23,288.01,288.14,4423.0,277.5404,277.7525,277.5404,277.6657,4423.0
2023-02-03 13:55:00,288.16,288.33,288.0,288.11,4965.0,277.685,277.8488,277.5308,277.6368,4965.0
2023-02-03 14:00:00,288.18,288.22,287.77,287.78,10183.0,277.7043,277.7428,277.3092,277.3188,10183.0
2023-02-03 14:05:00,287.71,288.22,287.53,287.89,17406.0,277.2514,277.7428,277.0779,277.4248,17406.0
2023-02-03 14:10:00,287.91,288.21,287.65,288.16,8457.0,277.4441,277.7332,277.1935,277.685,8457.0
2023-02-03 14:15:00,288.19,288.19,287.92,288.15,19451.0,277.7139,277.7139,277.4537,277.6754,19451.0
2023-02-03 14:20:00,288.17,288.28,287.89,287.89,6532.0,277.6946,277.8006,277.4248,277.4248,6532.0
2023-02-03 14:25:00,287.95,288.22,287.85,288.15,7246.0,277.4826,277.7428,277.3863,277.6754,7246.0
2023-02-03 14:30:00,288.15,288.21,287.69,288.21,11600.0,277.6754,277.7332,277.2321,277.7332,11600.0
2023-02-03 14:35:00,288.13,289.14,288.13,289.14,12083.0,277.6561,278.6294,277.6561,278.6294,12083.0
2023-02-03 14:40:00,289.04,289.23,288.58,288.68,6994.0,278.533,278.7161,278.0897,278.1861,6994.0
2023-02-03 14:45:00,288.67,288.78,288.51,288.78,5974.0,278.1765,278.2825,278.0223,278.2825,5974.0
2023-02-03 14:50:00,288.8,289.03,288.55,288.91,10901.0,278.3017,278.5234,278.0608,278.4077,10901.0
2023-02-03 14:55:00,288.92,288.92,288.21,288.5,12612.0,278.4174,278.4174,277.7332,278.0126,12612.0
2023-02-03 15:00:00,288.44,288.45,287.96,288.19,11403.0,277.9548,277.9645,277.4923,277.7139,11403.0
2023-02-03 15:05:00,288.12,288.63,288.02,288.56,11196.0,277.6464,278.1379,277.5501,278.0705,11196.0
2023-02-03 15:10:00,288.44,288.85,288.44,288.81,4672.0,277.9548,278.3499,277.9548,278.3114,4672.0
2023-02-03 15:15:00,288.8,289.45,288.61,289.22,6961.0,278.3017,278.9281,278.1186,278.7065,6961.0
2023-02-03 15:20:00,289.26,289.28,288.74,288.9,6126.0,278.745,278.7643,278.2439,278.3981,6126.0
2023-02-03 15:25:00,289.02,289.23,288.85,288.91,26130.0,278.5137,278.7161,278.3499,278.4077,26130.0
2023-02-03 15:30:00,288.91,289.13,288.6,288.61,15102.0,278.4077,278.6197,278.109,278.1186,15102.0
2023-02-03 15:35:00,288.62,288.79,288.28,288.42,10970.0,278.1283,278.2921,277.8006,277.9355,10970.0
2023-02-03 15:40:00,288.47,288.77,288.19,288.25,13509.0,277.9837,278.2728,277.7139,277.7717,13509.0
2023-02-03 15:45:00,288.2,288.44,288.07,288.29,19783.0,277.7235,277.9548,277.5983,277.8103,19783.0
2023-02-03 15:50:00,288.25,289.2,288.23,289.14,29254.0,277.7717,278.6872,277.7525,278.6294,29254.0
2023-02-03 15:55:00,289.22,289.36,288.78,289.19,97011.0,278.7065,278.8414,278.2825,278.6776,97011.0
2023-02-06 09:30:00,286.0,287.0,286.0,287.0,42140.0,275.6035,276.5672,275.6035,276.5672,42140.0
2023-02-06 09:35:00,286.63,286.76,285.49,285.89,4687.0,276.2106,276.3359,275.1121,275.4975,4687.0
2023-02-06 09:40:00,285.98,286.25,285.39,286.25,5050.0,275.5842,275.8444,275.0157,275.8444,5050.0
2023-02-06 09:45:00,285.99,286.28,285.77,285.95,19916.0,275.5939,275.8733,275.3819,275.5553,19916.0
2023-02-06 09:50:00,285.99,286.72,285.91,286.39,9658.0,275.5939,276.2973,275.5168,275.9793,9658.0
2023-02-06 09:55:00,286.4,286.79,286.15,286.68,4538.0,275.989,276.3648,275.7481,276.2588,4538.0
2023-02-06 10:00:00,286.76,287.8,286.32,287.58,8027.0,276.3359,277.3381,275.9119,277.1261,8027.0
2023-02-06 10:05:00,287.64,287.78,287.14,287.77,5983.0,277.1839,277.3188,276.7021,277.3092,5983.0
2023-02-06 10:10:00,287.71,287.71,287.05,287.23,6459.0,277.2514,277.2514,276.6153,276.7888,6459.0
2023-02-06 10:15:00,287.36,287.36,286.28,286.38,5445.0,276.9141,276.9141,275.8733,275.9697,5445.0
2023-02-06 10:20:00,286.37,286.41,285.94,286.27,9148.0,275.9601,275.9986,275.5457,275.8637,9148.0
2023-02-06 10:25:00,286.3,286.43,286.14,286.35,11666.0,275.8926,276.0179,275.7384,275.9408,11666.0
2023-02-06 10:30:00,286.28,286.59,286.06,286.59,25522.0,275.8733,276.1721,275.6613,276.1721,25522.0
2023-02-06 10:35:00,286.51,286.73,286.32,286.5,4419.0,276.095,276.307,275.9119,276.0853,4419.0
2023-02-06 10:40:00,286.59,286.96,286.46,286.61,5024.0,276.1721,276.5286,276.0468,276.1913,5024.0
2023-02-06 10:45:00,286.53,286.84,286.45,286.75,4879.0,276.1142,276.413,276.0372,276.3263,4879.0
2023-02-06 10:50:00,286.68,287.53,286.67,287.37,7138.0,276.2588,277.0779,276.2492,276.9237,7138.0
2023-02-06 10:55:00,287.42,287.71,287.35,287.37,7909.0,276.9719,277.2514,276.9044,276.9237,7909.0
2023-02-06 11:00:00,287.43,287.43,287.05,287.05,2124.0,276.9815,276.9815,276.6153,276.6153,2124.0
2023-02-06 11:05:00,287.06,287.66,286.98,286.99,11303.0,276.625,277.2032,276.5479,276.5575,11303.0
2023-02-06 11:10:00,287.12,287.16,286.81,286.91,3535.0,276.6828,276.7213,276.3841,276.4804,3535.0
2023-02-06 11:15:00,286.94,287.57,286.89,287.49,3788.0,276.5093,277.1164,276.4612,277.0394,3788.0
2023-02-06 11:20:00,287.39,287.47,287.26,287.26,2288.0,276.943,277.0201,276.8177,276.8177,2288.0
2023-02-06 11:25:00,287.24,287.32,287.08,287.14,13809.0,276.7984,276.8755,276.6443,276.7021,13809.0
2023-02-06 11:30:00,287.19,287.32,286.75,286.75,5657.0,276.7503,276.8755,276.3263,276.3263,5657.0
2023-02-06 11:35:00,286.78,286.97,286.68,286.72,3621.0,276.3552,276.5383,276.2588,276.2973,3621.0
2023-02-06 11:40:00,286.64,286.81,286.51,286.7,6224.0,276.2202,276.3841,276.095,276.2781,6224.0
2023-02-06 11:45:00,286.67,286.74,286.32,286.44,7345.0,276.2492,276.3166,275.9119,276.0275,7345.0
2023-02-06 11:50:00,286.4,286.7,286.36,286.55,23393.0,275.989,276.2781,275.9504,276.1335,23393.0
2023-02-06 11:55:00,286.55,286.72,286.16,286.22,78506.0,276.1335,276.2973,275.7577,275.8155,78506.0
2023-02-06 12:00:00,286.29,286.36,285.81,285.95,4357.0,275.883,275.9504,275.4204,275.5553,4357.0
2023-02-06 12:05:00,286.05,286.55,286.03,286.47,5847.0,275.6517,276.1335,275.6324,276.0564,5847.0
2023-02-06 12:10:00,286.65,287.12,286.65,287.02,3900.0,276.2299,276.6828,276.2299,276.5864,3900.0
2023-02-06 12:15:00,287.05,287.18,286.35,286.35,3349.0,276.6153,276.7406,275.9408,275.9408,3349.0
2023-02-06 12:20:00,286.23,286.45,286.18,286.45,2780.0,275.8252,276.0372,275.777,276.0372,2780.0
2023-02-06 12:25:00,286.5,286.93,286.41,286.72,4509.0,276.0853,276.4997,275.9986,276.2973,4509.0
2023-02-06 12:30:00,286.81,287.15,286.78,286.81,4197.0,276.3841,276.7117,276.3552,276.3841,4197.0
2023-02-06 12:35:00,286.89,287.04,286.85,286.92,1346.0,276.4612,276.6057,276.4226,276.4901,1346.0
2023-02-06 12:40:00,286.89,287.01,286.6,286.61,2793.0,276.4612,276.5768,276.1817,276.1913,2793.0
2023-02-06 12:45:00,286.62,286.97,286.58,286.74,2541.0,276.201,276.5383,276.1624,276.3166,2541.0
2023-02-06 12:50:00,286.72,286.72,286.15,286.19,2288.0,276.2973,276.2973,275.7481,275.7866,2288.0
2023-02-06 12:55:00,286.21,286.27,286.02,286.21,4974.0,275.8059,275.8637,275.6228,275.8059,4974.0
2023-02-06 13:00:00,286.2,286.26,285.69,285.73,3259.0,275.7962,275.8541,275.3048,275.3433,3259.0
2023-02-06 13:05:00,285.72,286.06,285.54,285.78,5031.0,275.3337,275.6613,275.1602,275.3915,5031.0
2023-02-06 13:10:00,285.85,285.86,285.19,285.67,2260.0,275.459,275.4686,274.823,275.2855,2260.0
2023-02-06 13:15:00,285.59,285.82,285.48,285.82,3796.0,275.2084,275.4301,275.1024,275.4301,3796.0
2023-02-06 13:20:00,285.88,286.09,285.82,286.01,6024.0,275.4879,275.6902,275.4301,275.6132,6024.0
2023-02-06 13:25:00,286.0,286.0,285.49,285.49,2551.0,275.6035,275.6035,275.1121,275.1121,2551.0
2023-02-06 13:30:00,285.48,285.72,285.44,285.51,3613.0,275.1024,275.3337,275.0639,275.1313,3613.0
2023-02-06 13:35:00,285.56,285.6,285.33,285.41,2499.0,275.1795,275.2181,274.9579,275.035,2499.0
2023-02-06 13:40:00,285.34,285.34,284.96,285.3,3640.0,274.9675,274.9675,274.6013,274.929,3640.0
2023-02-06 13:45:00,285.31,285.32,284.82,284.88,3317.0,274.9386,274.9482,274.4664,274.5242,3317.0
2023-02-06 13:50:00,284.96,285.3,284.96,284.97,2203.0,274.6013,274.929,274.6013,274.611,2203.0
2023-02-06 13:55:00,285.0,285.31,284.99,285.25,3983.0,274.6399,274.9386,274.6302,274.8808,3983.0
2023-02-06 14:00:00,285.29,285.64,285.28,285.61,3715.0,274.9193,275.2566,274.9097,275.2277,3715.0
2023-02-06 14:05:00,285.57,285.63,285.42,285.61,4548.0,275.1891,275.247,275.0446,275.2277,4548.0
2023-02-06 14:10:00,285.63,285.76,285.53,285.74,2510.0,275.247,275.3722,275.1506,275.353,2510.0
2023-02-06 14:15:00,285.7,286.22,285.7,286.11,2427.0,275.3144,275.8155,275.3144,275.7095,2427.0
2023-02-06 14:20:00,286.01,286.2,285.69,285.88,4335.0,275.6132,275.7962,275.3048,275.4879,4335.0
2023-02-06 14:25:00,285.58,285.63,285.4,285.4,3200.0,275.1988,275.247,275.0253,275.0253,3200.0
2023-02-06 14:30:00,285.44,285.55,285.06,285.09,4669.0,275.0639,275.1699,274.6977,274.7266,4669.0
2023-02-06 14:35:00,285.08,285.18,284.68,284.82,8452.0,274.717,274.8133,274.3315,274.4664,8452.0
2023-02-06 14:40:00,284.83,284.88,284.53,284.88,6307.0,274.476,274.5242,274.187,274.5242,6307.0
2023-02-06 14:45:00,284.86,284.94,284.66,284.86,5709.0,274.505,274.582,274.3122,274.505,5709.0
2023-02-06 14:50:00,284.82,284.91,284.53,284.87,4679.0,274.4664,274.5531,274.187,274.5146,4679.0
2023-02-06 14:55:00,284.89,284.94,284.4,284.61,7332.0,274.5339,274.582,274.0617,274.264,7332.0
2023-02-06 15:00:00,284.82,284.92,284.63,284.63,7418.0,274.4664,274.5628,274.2833,274.2833,7418.0
2023-02-06 15:05:00,284.59,284.61,284.21,284.59,7732.0,274.2448,274.264,273.8786,274.2448,7732.0
2023-02-06 15:10:00,284.51,284.51,284.0,284.01,5056.0,274.1677,274.1677,273.6762,273.6859,5056.0
2023-02-06 15:15:00,283.97,284.28,283.8,284.17,6603.0,273.6473,273.946,273.4835,273.84,6603.0
2023-02-06 15:20:00,284.18,284.38,283.85,283.91,7809.0,273.8497,274.0424,273.5317,273.5895,7809.0
2023-02-06 15:25:00,283.93,284.01,283.68,283.81,6711.0,273.6088,273.6859,273.3678,273.4931,6711.0
2023-02-06 15:30:00,283.75,284.17,283.44,284.09,13530.0,273.4353,273.84,273.1366,273.7629,13530.0
2023-02-06 15:35:00,284.12,284.55,284.12,284.22,7198.0,273.7919,274.2062,273.7919,273.8882,7198.0
2023-02-06 15:40:00,284.24,284.33,283.91,283.93,9722.0,273.9075,273.9942,273.5895,273.6088,9722.0
2023-02-06 15:45:00,283.93,284.15,283.66,283.98,16976.0,273.6088,273.8208,273.3486,273.6569,16976.0
2023-02-06 15:50:00,284.0,284.63,283.94,284.49,22623.0,273.6762,274.2833,273.6184,274.1484,22623.0
2023-02-06 15:55:00,284.45,284.68,284.16,284.49,33660.0,274.1099,274.3315,273.8304,274.1484,33660.0
2023-02-07 09:30:00,282.7,283.9,282.5,283.05,41743.0,272.4235,273.5799,272.2307,272.7608,41743.0
2023-02-07 09:35:00,283.0,283.9,282.84,283.53,4863.0,272.7126,273.5799,272.5584,273.2233,4863.0
2023-02-07 09:40:00,283.4,283.69,283.02,283.4,4241.0,273.098,273.3775,272.7318,273.098,4241.0
2023-02-07 09:45:00,283.29,283.53,282.86,283.48,6065.0,272.992,273.2233,272.5777,273.1751,6065.0
2023-02-07 09:50:00,283.57,284.06,283.02,283.25,5589.0,273.2618,273.734,272.7318,272.9535,5589.0
2023-02-07 09:55:00,283.31,283.42,282.84,283.03,2589.0,273.0113,273.1173,272.5584,272.7415,2589.0
2023-02-07 10:00:00,283.17,283.46,282.95,283.4,4348.0,272.8764,273.1558,272.6644,273.098,4348.0
2023-02-07 10:05:00,283.32,283.76,283.31,283.69,5184.0,273.0209,273.4449,273.0113,273.3775,5184.0
2023-02-07 10:10:00,283.52,283.62,283.22,283.44,7175.0,273.2137,273.31,272.9246,273.1366,7175.0
2023-02-07 10:15:00,283.5,284.15,283.39,284.15,3189.0,273.1944,273.8208,273.0884,273.8208,3189.0
2023-02-07 10:20:00,284.22,284.22,283.87,284.19,8719.0,273.8882,273.8882,273.5509,273.8593,8719.0
2023-02-07 10:25:00,284.13,284.23,283.79,284.0,11118.0,273.8015,273.8979,273.4739,273.6762,11118.0
2023-02-07 10:30:00,283.99,284.33,283.93,284.0,5701.0,273.6666,273.9942,273.6088,273.6762,5701.0
2023-02-07 10:35:00,284.0,284.2,283.9,283.9,5567.0,273.6762,273.8689,273.5799,273.5799,5567.0
2023-02-07 10:40:00,283.86,283.97,283.41,283.84,5390.0,273.5413,273.6473,273.1077,273.522,5390.0
2023-02-07 10:45:00,283.86,283.86,283.5,283.64,8607.0,273.5413,273.5413,273.1944,273.3293,8607.0
2023-02-07 10:50:00,283.73,283.84,283.57,283.66,4415.0,273.416,273.522,273.2618,273.3486,4415.0
2023-02-07 10:55:00,283.5,283.6,283.44,283.6,11018.0,273.1944,273.2908,273.1366,273.2908,11018.0
2023-02-07 11:00:00,283.56,283.81,283.44,283.56,4505.0,273.2522,273.4931,273.1366,273.2522,4505.0
2023-02-07 11:05:00,283.58,284.4,283.5,284.27,4448.0,273.2715,274.0617,273.1944,273.9364,4448.0
2023-02-07 11:10:00,284.2,284.32,284.08,284.18,3975.0,273.8689,273.9846,273.7533,273.8497,3975.0
2023-02-07 11:15:00,284.19,284.37,284.01,284.07,3262.0,273.8593,274.0328,273.6859,273.7437,3262.0
2023-02-07 11:20:00,283.99,284.12,283.92,284.11,4825.0,273.6666,273.7919,273.5991,273.7822,4825.0
2023-02-07 11:25:00,284.13,284.23,283.97,284.22,5373.0,273.8015,273.8979,273.6473,273.8882,5373.0
2023-02-07 11:30:00,284.21,284.79,284.13,284.56,3602.0,273.8786,274.4375,273.8015,274.2159,3602.0
2023-02-07 11:35:00,284.56,284.62,284.31,284.31,2342.0,274.2159,274.2737,273.9749,273.9749,2342.0
2023-02-07 11:40:00,284.31,284.37,284.14,284.27,4508.0,273.9749,274.0328,273.8111,273.9364,4508.0
2023-02-07 11:45:00,284.41,284.45,284.26,284.37,2131.0,274.0713,274.1099,273.9268,274.0328,2131.0
2023-02-07 11:50:00,284.36,284.57,284.29,284.49,2532.0,274.0231,274.2255,273.9557,274.1484,2532.0
2023-02-07 11:55:00,284.31,284.31,284.06,284.25,4282.0,273.9749,273.9749,273.734,273.9171,4282.0
2023-02-07 12:00:00,284.16,284.78,284.15,284.78,5237.0,273.8304,274.4279,273.8208,274.4279,5237.0
2023-02-07 12:05:00,284.69,284.77,284.41,284.46,3235.0,274.3411,274.4182,274.0713,274.1195,3235.0
2023-02-07 12:10:00,284.38,284.61,284.38,284.54,1200.0,274.0424,274.264,274.0424,274.1966,1200.0
2023-02-07 12:15:00,284.51,284.89,284.51,284.85,3218.0,274.1677,274.5339,274.1677,274.4953,3218.0
2023-02-07 12:20:00,284.75,284.79,284.34,284.45,3555.0,274.399,274.4375,274.0039,274.1099,3555.0
2023-02-07 12:25:00,284.51,284.72,284.44,284.68,2928.0,274.1677,274.37,274.1002,274.3315,2928.0
2023-02-07 12:30:00,284.74,285.11,284.73,284.84,3549.0,274.3893,274.7459,274.3797,274.4857,3549.0
2023-02-07 12:35:00,284.88,285.31,284.88,285.25,1140.0,274.5242,274.9386,274.5242,274.8808,1140.0
2023-02-07 12:40:00,285.31,286.57,285.24,285.94,7978.0,274.9386,276.1528,274.8711,275.5457,7978.0
2023-02-07 12:45:00,286.38,287.74,286.38,287.42,10945.0,275.9697,277.2803,275.9697,276.9719,10945.0
2023-02-07 12:50:00,287.61,288.26,287.12,288.13,11192.0,277.155,277.7814,276.6828,277.6561,11192.0
2023-02-07 12:55:00,288.1,288.54,287.96,288.0,10912.0,277.6272,278.0512,277.4923,277.5308,10912.0
2023-02-07 13:00:00,288.07,288.65,287.61,287.61,8452.0,277.5983,278.1572,277.155,277.155,8452.0
2023-02-07 13:05:00,287.88,288.08,287.45,287.56,9377.0,277.4152,277.6079,277.0008,277.1068,9377.0
2023-02-07 13:10:00,287.77,287.77,286.88,286.88,4320.0,277.3092,277.3092,276.4515,276.4515,4320.0
2023-02-07 13:15:00,286.92,286.92,285.74,286.52,10714.0,276.4901,276.4901,275.353,276.1046,10714.0
2023-02-07 13:20:00,286.15,286.5,285.41,285.43,5678.0,275.7481,276.0853,275.035,275.0542,5678.0
2023-02-07 13:25:00,285.56,285.89,284.78,284.78,12167.0,275.1795,275.4975,274.4279,274.4279,12167.0
2023-02-07 13:30:00,284.47,284.47,282.92,282.92,61953.0,274.1291,274.1291,272.6355,272.6355,61953.0
2023-02-07 13:35:00,282.77,283.68,282.7,283.23,8793.0,272.4909,273.3678,272.4235,272.9342,8793.0
2023-02-07 13:40:00,283.42,284.33,283.34,283.51,5589.0,273.1173,273.9942,273.0402,273.204,5589.0
2023-02-07 13:45:00,283.51,283.75,282.97,282.98,4828.0,273.204,273.4353,272.6837,272.6933,4828.0
2023-02-07 13:50:00,283.01,283.65,283.0,283.48,5580.0,272.7222,273.3389,272.7126,273.1751,5580.0
2023-02-07 13:55:00,283.61,283.73,283.44,283.65,1975.0,273.3004,273.416,273.1366,273.3389,1975.0
2023-02-07 14:00:00,283.7,284.69,283.64,284.69,10313.0,273.3871,274.3411,273.3293,274.3411,10313.0
2023-02-07 14:05:00,284.7,285.8,284.58,285.5,17401.0,274.3508,275.4108,274.2351,275.1217,17401.0
2023-02-07 14:10:00,285.48,285.89,285.45,285.55,4041.0,275.1024,275.4975,275.0735,275.1699,4041.0
2023-02-07 14:15:00,285.77,286.21,285.68,286.21,11619.0,275.3819,275.8059,275.2951,275.8059,11619.0
2023-02-07 14:20:00,285.96,286.15,285.51,285.94,6230.0,275.565,275.7481,275.1313,275.5457,6230.0
2023-02-07 14:25:00,285.98,286.09,285.55,285.62,5973.0,275.5842,275.6902,275.1699,275.2373,5973.0
2023-02-07 14:30:00,285.72,286.77,285.53,286.66,6250.0,275.3337,276.3455,275.1506,276.2395,6250.0
2023-02-07 14:35:00,286.44,286.57,286.09,286.33,5780.0,276.0275,276.1528,275.6902,275.9215,5780.0
2023-02-07 14:40:00,286.22,286.67,286.12,286.18,3740.0,275.8155,276.2492,275.7192,275.777,3740.0
2023-02-07 14:45:00,286.22,286.55,286.1,286.1,14945.0,275.8155,276.1335,275.6999,275.6999,14945.0
2023-02-07 14:50:00,286.1,286.6,285.84,286.6,6768.0,275.6999,276.1817,275.4493,276.1817,6768.0
2023-02-07 14:55:00,286.51,286.65,286.33,286.51,3090.0,276.095,276.2299,275.9215,276.095,3090.0
2023-02-07 15:00:00,286.57,287.11,286.31,286.31,7035.0,276.1528,276.6732,275.9022,275.9022,7035.0
2023-02-07 15:05:00,286.27,286.52,285.74,285.78,13246.0,275.8637,276.1046,275.353,275.3915,13246.0
2023-02-07 15:10:00,285.83,286.16,285.83,286.04,7502.0,275.4397,275.7577,275.4397,275.6421,7502.0
2023-02-07 15:15:00,286.07,286.44,286.05,286.34,18275.0,275.671,276.0275,275.6517,275.9312,18275.0
2023-02-07 15:20:00,286.43,287.1,286.38,287.04,13710.0,276.0179,276.6635,275.9697,276.6057,13710.0
2023-02-07 15:25:00,287.09,287.5,286.87,287.44,13429.0,276.6539,277.049,276.4419,276.9912,13429.0
2023-02-07 15:30:00,287.38,287.45,287.14,287.29,10619.0,276.9333,277.0008,276.7021,276.8466,10619.0
2023-02-07 15:35:00,287.26,287.37,286.88,287.36,10457.0,276.8177,276.9237,276.4515,276.9141,10457.0
2023-02-07 15:40:00,287.31,287.59,287.28,287.49,11288.0,276.8659,277.1357,276.837,277.0394,11288.0
2023-02-07 15:45:00,287.53,288.01,287.36,287.95,17634.0,277.0779,277.5404,276.9141,277.4826,17634.0
2023-02-07 15:50:00,288.04,288.85,288.01,288.8,31629.0,277.5694,278.3499,277.5404,278.3017,31629.0
2023-02-07 15:55:00,288.82,288.82,287.72,287.75,53664.0,278.321,278.321,277.261,277.2899,53664.0
2023-02-08 09:30:00,285.88,286.95,285.73,286.67,45472.0,275.4879,276.519,275.3433,276.2492,45472.0
2023-02-08 09:35:00,286.85,287.97,286.82,287.78,4269.0,276.4226,277.5019,276.3937,277.3188,4269.0
2023-02-08 09:40:00,288.0,288.41,287.64,287.83,7986.0,277.5308,277.9259,277.1839,277.367,7986.0
2023-02-08 09:45:00,287.87,287.93,287.58,287.77,3909.0,277.4055,277.4634,277.1261,277.3092,3909.0
2023-02-08 09:50:00,287.52,287.59,286.82,287.27,7682.0,277.0683,277.1357,276.3937,276.8273,7682.0
2023-02-08 09:55:00,287.54,288.77,287.53,288.65,5424.0,277.0875,278.2728,277.0779,278.1572,5424.0
2023-02-08 10:00:00,288.66,288.66,287.78,288.37,9420.0,278.1668,278.1668,277.3188,277.8874,9420.0
2023-02-08 10:05:00,288.55,288.57,287.72,288.18,5681.0,278.0608,278.0801,277.261,277.7043,5681.0
2023-02-08 10:10:00,288.19,288.43,287.99,288.19,4314.0,277.7139,277.9452,277.5212,277.7139,4314.0
2023-02-08 10:15:00,288.31,289.18,288.21,288.98,6959.0,277.8295,278.6679,277.7332,278.4752,6959.0
2023-02-08 10:20:00,288.9,288.93,287.89,287.9,6855.0,278.3981,278.427,277.4248,277.4344,6855.0
2023-02-08 10:25:00,288.01,288.07,287.38,287.38,3087.0,277.5404,277.5983,276.9333,276.9333,3087.0
2023-02-08 10:30:00,287.31,287.31,286.29,286.57,5637.0,276.8659,276.8659,275.883,276.1528,5637.0
2023-02-08 10:35:00,286.59,287.05,286.34,287.0,9630.0,276.1721,276.6153,275.9312,276.5672,9630.0
2023-02-08 10:40:00,287.06,287.06,286.37,286.53,7547.0,276.625,276.625,275.9601,276.1142,7547.0
2023-02-08 10:45:00,286.68,286.78,286.48,286.75,8074.0,276.2588,276.3552,276.0661,276.3263,8074.0
2023-02-08 10:50:00,286.64,286.69,286.17,286.65,3817.0,276.2202,276.2684,275.7673,276.2299,3817.0
2023-02-08 10:55:00,286.59,286.94,286.53,286.68,4118.0,276.1721,276.5093,276.1142,276.2588,4118.0
2023-02-08 11:00:00,286.56,286.68,285.9,286.62,7784.0,276.1432,276.2588,275.5071,276.201,7784.0
2023-02-08 11:05:00,286.57,286.68,286.21,286.38,5676.0,276.1528,276.2588,275.8059,275.9697,5676.0
2023-02-08 11:10:00,286.47,286.63,286.18,286.33,7767.0,276.0564,276.2106,275.777,275.9215,7767.0
2023-02-08 11:15:00,286.38,286.88,286.24,286.79,6998.0,275.9697,276.4515,275.8348,276.3648,6998.0
2023-02-08 11:20:00,286.83,287.05,285.62,285.62,13439.0,276.4033,276.6153,275.2373,275.2373,13439.0
2023-02-08 11:25:00,285.73,285.78,285.13,285.69,11285.0,275.3433,275.3915,274.7651,275.3048,11285.0
2023-02-08 11:30:00,285.5,285.68,284.99,285.12,4629.0,275.1217,275.2951,274.6302,274.7555,4629.0
2023-02-08 11:35:00,285.16,285.44,285.16,285.38,5449.0,274.794,275.0639,274.794,275.0061,5449.0
2023-02-08 11:40:00,285.4,285.4,284.96,285.03,6349.0,275.0253,275.0253,274.6013,274.6688,6349.0
2023-02-08 11:45:00,285.29,285.47,284.98,285.24,4822.0,274.9193,275.0928,274.6206,274.8711,4822.0
2023-02-08 11:50:00,285.23,285.57,285.14,285.56,2530.0,274.8615,275.1891,274.7748,275.1795,2530.0
2023-02-08 11:55:00,285.56,286.25,285.47,286.25,2741.0,275.1795,275.8444,275.0928,275.8444,2741.0
2023-02-08 12:00:00,286.17,286.17,285.58,285.63,3945.0,275.7673,275.7673,275.1988,275.247,3945.0
2023-02-08 12:05:00,285.55,285.97,285.47,285.81,3192.0,275.1699,275.5746,275.0928,275.4204,3192.0
2023-02-08 12:10:00,285.88,286.12,285.37,285.44,2933.0,275.4879,275.7192,274.9964,275.0639,2933.0
2023-02-08 12:15:00,285.28,285.87,285.16,285.86,3961.0,274.9097,275.4782,274.794,275.4686,3961.0
2023-02-08 12:20:00,285.86,286.33,285.78,286.06,7218.0,275.4686,275.9215,275.3915,275.6613,7218.0
2023-02-08 12:25:00,286.11,286.3,285.85,286.23,5033.0,275.7095,275.8926,275.459,275.8252,5033.0
2023-02-08 12:30:00,286.33,286.44,285.79,285.81,4784.0,275.9215,276.0275,275.4011,275.4204,4784.0
2023-02-08 12:35:00,285.68,285.94,285.31,285.31,2436.0,275.2951,275.5457,274.9386,274.9386,2436.0
2023-02-08 12:40:00,285.22,285.35,285.15,285.34,1693.0,274.8519,274.9771,274.7844,274.9675,1693.0
2023-02-08 12:45:00,285.3,285.79,285.3,285.79,3329.0,274.929,275.4011,274.929,275.4011,3329.0
2023-02-08 12:50:00,285.94,286.27,285.86,285.86,4214.0,275.5457,275.8637,275.4686,275.4686,4214.0
2023-02-08 12:55:00,286.0,286.09,285.78,286.07,5402.0,275.6035,275.6902,275.3915,275.671,5402.0
2023-02-08 13:00:00,286.1,286.3,285.93,286.17,3413.0,275.6999,275.8926,275.5361,275.7673,3413.0
2023-02-08 13:05:00,286.09,286.38,285.84,286.05,3075.0,275.6902,275.9697,275.4493,275.6517,3075.0
2023-02-08 13:10:00,286.1,286.31,285.84,285.86,4911.0,275.6999,275.9022,275.4493,275.4686,4911.0
2023-02-08 13:15:00,285.95,286.18,285.73,285.94,4719.0,275.5553,275.777,275.3433,275.5457,4719.0
2023-02-08 13:20:00,285.94,285.98,285.58,285.73,5436.0,275.5457,275.5842,275.1988,275.3433,5436.0
2023-02-08 13:25:00,285.68,285.68,285.0,285.07,4749.0,275.2951,275.2951,274.6399,274.7073,4749.0
2023-02-08 13:30:00,285.02,285.14,284.75,284.97,4818.0,274.6591,274.7748,274.399,274.611,4818.0
2023-02-08 13:35:00,284.94,285.07,284.49,284.68,5853.0,274.582,274.7073,274.1484,274.3315,5853.0
2023-02-08 13:40:00,284.67,284.77,284.42,284.62,2531.0,274.3219,274.4182,274.0809,274.2737,2531.0
2023-02-08 13:45:00,284.51,284.82,284.51,284.6,5086.0,274.1677,274.4664,274.1677,274.2544,5086.0
2023-02-08 13:50:00,284.63,284.82,284.53,284.6,6982.0,274.2833,274.4664,274.187,274.2544,6982.0
2023-02-08 13:55:00,284.58,284.86,284.53,284.69,3682.0,274.2351,274.505,274.187,274.3411,3682.0
2023-02-08 14:00:00,284.69,284.76,284.21,284.7,4230.0,274.3411,274.4086,273.8786,274.3508,4230.0
2023-02-08 14:05:00,284.63,284.86,284.26,284.44,4772.0,274.2833,274.505,273.9268,274.1002,4772.0
2023-02-08 14:10:00,284.46,284.93,284.45,284.82,4797.0,274.1195,274.5724,274.1099,274.4664,4797.0
2023-02-08 14:15:00,284.74,285.2,284.73,285.05,5227.0,274.3893,274.8326,274.3797,274.688,5227.0
2023-02-08 14:20:00,284.82,284.96,284.73,284.82,4348.0,274.4664,274.6013,274.3797,274.4664,4348.0
2023-02-08 14:25:00,284.72,284.84,284.24,284.48,8215.0,274.37,274.4857,273.9075,274.1388,8215.0
2023-02-08 14:30:00,284.48,284.73,284.31,284.5,19552.0,274.1388,274.3797,273.9749,274.158,19552.0
2023-02-08 14:35:00,284.57,284.67,284.41,284.52,2827.0,274.2255,274.3219,274.0713,274.1773,2827.0
2023-02-08 14:40:00,284.49,284.69,284.04,284.28,5629.0,274.1484,274.3411,273.7148,273.946,5629.0
2023-02-08 14:45:00,284.27,284.39,284.0,284.11,7217.0,273.9364,274.052,273.6762,273.7822,7217.0
2023-02-08 14:50:00,284.12,284.5,284.07,284.39,2287.0,273.7919,274.158,273.7437,274.052,2287.0
2023-02-08 14:55:00,284.29,284.88,284.29,284.81,3576.0,273.9557,274.5242,273.9557,274.4568,3576.0
2023-02-08 15:00:00,284.72,284.86,284.31,284.31,2715.0,274.37,274.505,273.9749,273.9749,2715.0
2023-02-08 15:05:00,284.28,284.39,284.1,284.35,3855.0,273.946,274.052,273.7726,274.0135,3855.0
2023-02-08 15:10:00,284.34,284.34,283.98,284.06,3403.0,274.0039,274.0039,273.6569,273.734,3403.0
2023-02-08 15:15:00,284.21,284.65,283.98,283.98,3935.0,273.8786,274.3026,273.6569,273.6569,3935.0
2023-02-08 15:20:00,284.09,284.75,284.09,284.69,5098.0,273.7629,274.399,273.7629,274.3411,5098.0
2023-02-08 15:25:00,284.76,284.88,284.5,284.63,2848.0,274.4086,274.5242,274.158,274.2833,2848.0
2023-02-08 15:30:00,284.52,284.88,284.35,284.35,3529.0,274.1773,274.5242,274.0135,274.0135,3529.0
2023-02-08 15:35:00,284.43,284.98,284.42,284.91,6644.0,274.0906,274.6206,274.0809,274.5531,6644.0
2023-02-08 15:40:00,284.94,284.94,284.68,284.7,8849.0,274.582,274.582,274.3315,274.3508,8849.0
2023-02-08 15:45:00,284.65,284.65,284.06,284.23,19660.0,274.3026,274.3026,273.734,273.8979,19660.0
2023-02-08 15:50:00,284.27,284.8,284.24,284.49,30035.0,273.9364,274.4471,273.9075,274.1484,30035.0
2023-02-08 15:55:00,284.51,285.02,284.4,284.72,41026.0,274.1677,274.6591,274.0617,274.37,41026.0
2023-02-09 09:30:00,287.42,287.65,286.96,287.53,31979.0,276.9719,277.1935,276.5286,277.0779,31979.0
2023-02-09 09:35:00,287.54,288.47,287.32,287.72,5230.0,277.0875,277.9837,276.8755,277.261,5230.0
2023-02-09 09:40:00,288.13,288.47,287.48,287.76,6335.0,277.6561,277.9837,277.0297,277.2995,6335.0
2023-02-09 09:45:00,287.66,288.5,287.48,288.4,6358.0,277.2032,278.0126,277.0297,277.9163,6358.0
2023-02-09 09:50:00,288.34,288.77,287.93,288.15,7123.0,277.8585,278.2728,277.4634,277.6754,7123.0
2023-02-09 09:55:00,288.28,288.58,287.99,288.51,7222.0,277.8006,278.0897,277.5212,278.0223,7222.0
2023-02-09 10:00:00,288.49,288.62,288.16,288.3,15748.0,278.003,278.1283,277.685,277.8199,15748.0
2023-02-09 10:05:00,288.62,289.09,288.51,288.51,18511.0,278.1283,278.5812,278.0223,278.0223,18511.0
2023-02-09 10:10:00,288.49,288.8,288.3,288.3,21536.0,278.003,278.3017,277.8199,277.8199,21536.0
2023-02-09 10:15:00,288.43,288.76,288.21,288.64,7380.0,277.9452,278.2632,277.7332,278.1475,7380.0
2023-02-09 10:20:00,288.56,289.0,287.76,287.98,11763.0,278.0705,278.4945,277.2995,277.5115,11763.0
2023-02-09 10:25:00,287.98,287.98,287.01,287.39,9535.0,277.5115,277.5115,276.5768,276.943,9535.0
2023-02-09 10:30:00,287.32,287.7,287.27,287.47,5961.0,276.8755,277.2417,276.8273,277.0201,5961.0
2023-02-09 10:35:00,287.6,288.14,287.48,288.14,17826.0,277.1454,277.6657,277.0297,277.6657,17826.0
2023-02-09 10:40:00,288.16,288.33,287.89,288.01,24975.0,277.685,277.8488,277.4248,277.5404,24975.0
2023-02-09 10:45:00,288.03,288.72,287.99,288.01,12007.0,277.5597,278.2246,277.5212,277.5404,12007.0
2023-02-09 10:50:00,288.17,288.46,287.87,288.14,8432.0,277.6946,277.9741,277.4055,277.6657,8432.0
2023-02-09 10:55:00,288.19,288.74,288.19,288.42,7738.0,277.7139,278.2439,277.7139,277.9355,7738.0
2023-02-09 11:00:00,288.23,288.47,287.51,287.94,10665.0,277.7525,277.9837,277.0586,277.473,10665.0
2023-02-09 11:05:00,287.96,288.18,287.49,288.16,7119.0,277.4923,277.7043,277.0394,277.685,7119.0
2023-02-09 11:10:00,288.12,288.24,288.0,288.18,6310.0,277.6464,277.7621,277.5308,277.7043,6310.0
2023-02-09 11:15:00,287.98,288.06,287.62,287.88,3304.0,277.5115,277.5886,277.1646,277.4152,3304.0
2023-02-09 11:20:00,287.77,287.84,287.06,287.18,12711.0,277.3092,277.3766,276.625,276.7406,12711.0
2023-02-09 11:25:00,287.18,287.73,287.18,287.68,15384.0,276.7406,277.2706,276.7406,277.2224,15384.0
2023-02-09 11:30:00,287.67,287.82,287.37,287.72,8434.0,277.2128,277.3574,276.9237,277.261,8434.0
2023-02-09 11:35:00,287.65,288.03,287.65,288.03,5989.0,277.1935,277.5597,277.1935,277.5597,5989.0
2023-02-09 11:40:00,288.13,288.53,287.98,288.43,6511.0,277.6561,278.0415,277.5115,277.9452,6511.0
2023-02-09 11:45:00,288.44,288.45,288.04,288.31,4233.0,277.9548,277.9645,277.5694,277.8295,4233.0
2023-02-09 11:50:00,288.17,288.56,288.17,288.46,3947.0,277.6946,278.0705,277.6946,277.9741,3947.0
2023-02-09 11:55:00,288.5,288.72,288.22,288.43,11827.0,278.0126,278.2246,277.7428,277.9452,11827.0
2023-02-09 12:00:00,288.65,288.95,288.57,288.74,4424.0,278.1572,278.4463,278.0801,278.2439,4424.0
2023-02-09 12:05:00,288.74,289.16,288.74,289.16,12042.0,278.2439,278.6486,278.2439,278.6486,12042.0
2023-02-09 12:10:00,289.16,289.38,289.05,289.24,10563.0,278.6486,278.8606,278.5426,278.7257,10563.0
2023-02-09 12:15:00,289.14,289.16,288.84,289.08,25248.0,278.6294,278.6486,278.3403,278.5716,25248.0
2023-02-09 12:20:00,289.08,289.22,288.65,288.79,9217.0,278.5716,278.7065,278.1572,278.2921,9217.0
2023-02-09 12:25:00,288.69,288.87,288.36,288.38,5626.0,278.1957,278.3692,277.8777,277.897,5626.0
2023-02-09 12:30:00,288.34,288.43,287.74,287.76,15918.0,277.8585,277.9452,277.2803,277.2995,15918.0
2023-02-09 12:35:00,287.93,288.04,287.5,287.59,2226.0,277.4634,277.5694,277.049,277.1357,2226.0
2023-02-09 12:40:00,287.58,287.81,287.48,287.49,4775.0,277.1261,277.3477,277.0297,277.0394,4775.0
2023-02-09 12:45:00,287.42,287.5,287.19,287.31,5801.0,276.9719,277.049,276.7503,276.8659,5801.0
2023-02-09 12:50:00,287.22,287.44,287.15,287.25,8289.0,276.7792,276.9912,276.7117,276.8081,8289.0
2023-02-09 12:55:00,287.33,287.5,287.22,287.23,6857.0,276.8852,277.049,276.7792,276.7888,6857.0
2023-02-09 13:00:00,287.12,287.17,286.74,286.76,8837.0,276.6828,276.731,276.3166,276.3359,8837.0
2023-02-09 13:05:00,286.99,287.14,286.79,286.91,4663.0,276.5575,276.7021,276.3648,276.4804,4663.0
2023-02-09 13:10:00,286.83,287.09,286.65,286.88,4001.0,276.4033,276.6539,276.2299,276.4515,4001.0
2023-02-09 13:15:00,286.89,287.02,286.69,287.01,3291.0,276.4612,276.5864,276.2684,276.5768,3291.0
2023-02-09 13:20:00,286.95,287.35,286.88,286.93,5950.0,276.519,276.9044,276.4515,276.4997,5950.0
2023-02-09 13:25:00,286.91,287.32,286.91,287.07,6429.0,276.4804,276.8755,276.4804,276.6346,6429.0
2023-02-09 13:30:00,286.99,287.8,286.88,287.8,7043.0,276.5575,277.3381,276.4515,277.3381,7043.0
2023-02-09 13:35:00,287.69,287.75,287.13,287.28,7683.0,277.2321,277.2899,276.6924,276.837,7683.0
2023-02-09 13:40:00,287.42,287.42,286.9,286.97,10412.0,276.9719,276.9719,276.4708,276.5383,10412.0
2023-02-09 13:45:00,286.91,287.16,286.67,287.14,9256.0,276.4804,276.7213,276.2492,276.7021,9256.0
2023-02-09 13:50:00,287.19,287.39,287.03,287.22,10338.0,276.7503,276.943,276.5961,276.7792,10338.0
2023-02-09 13:55:00,287.34,287.4,286.82,287.2,9549.0,276.8948,276.9526,276.3937,276.7599,9549.0
2023-02-09 14:00:00,287.11,287.42,286.95,286.95,11649.0,276.6732,276.9719,276.519,276.519,11649.0
2023-02-09 14:05:00,287.11,287.3,286.94,287.25,8932.0,276.6732,276.8563,276.5093,276.8081,8932.0
2023-02-09 14:10:00,287.32,287.32,286.8,287.04,13309.0,276.8755,276.8755,276.3744,276.6057,13309.0
2023-02-09 14:15:00,287.07,287.08,286.48,286.72,11436.0,276.6346,276.6443,276.0661,276.2973,11436.0
2023-02-09 14:20:00,286.54,286.77,285.92,285.93,5669.0,276.1239,276.3455,275.5264,275.5361,5669.0
2023-02-09 14:25:00,285.99,286.13,285.83,285.87,3294.0,275.5939,275.7288,275.4397,275.4782,3294.0
2023-02-09 14:30:00,286.04,286.33,285.92,285.98,6271.0,275.6421,275.9215,275.5264,275.5842,6271.0
2023-02-09 14:35:00,285.98,286.48,285.91,286.27,9516.0,275.5842,276.0661,275.5168,275.8637,9516.0
2023-02-09 14:40:00,286.32,286.83,286.32,286.65,6021.0,275.9119,276.4033,275.9119,276.2299,6021.0
2023-02-09 14:45:00,286.65,286.67,286.35,286.59,8729.0,276.2299,276.2492,275.9408,276.1721,8729.0
2023-02-09 14:50:00,286.59,286.77,286.49,286.56,7426.0,276.1721,276.3455,276.0757,276.1432,7426.0
2023-02-09 14:55:00,286.55,286.56,286.31,286.45,12012.0,276.1335,276.1432,275.9022,276.0372,12012.0
2023-02-09 15:00:00,286.38,286.43,285.99,286.07,10326.0,275.9697,276.0179,275.5939,275.671,10326.0
2023-02-09 15:05:00,285.76,286.35,285.67,286.35,8768.0,275.3722,275.9408,275.2855,275.9408,8768.0
2023-02-09 15:10:00,286.25,286.26,285.75,285.76,4127.0,275.8444,275.8541,275.3626,275.3722,4127.0
2023-02-09 15:15:00,285.78,285.78,285.36,285.57,4684.0,275.3915,275.3915,274.9868,275.1891,4684.0
2023-02-09 15:20:00,285.56,285.8,285.09,285.09,8631.0,275.1795,275.4108,274.7266,274.7266,8631.0
2023-02-09 15:25:00,285.12,285.15,284.81,285.07,9488.0,274.7555,274.7844,274.4568,274.7073,9488.0
2023-02-09 15:30:00,285.1,285.1,284.58,284.73,22554.0,274.7362,274.7362,274.2351,274.3797,22554.0
2023-02-09 15:35:00,284.75,285.2,284.42,285.2,14700.0,274.399,274.8326,274.0809,274.8326,14700.0
2023-02-09 15:40:00,285.19,285.55,284.93,285.53,6481.0,274.823,275.1699,274.5724,275.1506,6481.0
2023-02-09 15:45:00,285.54,285.84,285.28,285.55,9720.0,275.1602,275.4493,274.9097,275.1699,9720.0
2023-02-09 15:50:00,285.55,286.18,285.5,285.86,119304.0,275.1699,275.777,275.1217,275.4686,119304.0
2023-02-09 15:55:00,285.89,285.89,285.03,285.17,81557.0,275.4975,275.4975,274.6688,274.8037,81557.0
2023-02-10 09:30:00,281.7,284.0,281.35,284.0,54333.0,271.4598,273.6762,271.1225,273.6762,54333.0
2023-02-10 09:35:00,283.99,284.13,283.08,283.09,12780.0,273.6666,273.8015,272.7897,272.7993,12780.0
2023-02-10 09:40:00,283.17,283.26,282.65,282.86,10859.0,272.8764,272.9631,272.3753,272.5777,10859.0
2023-02-10 09:45:00,282.8,283.73,282.55,283.7,12692.0,272.5198,273.416,272.2789,273.3871,12692.0
2023-02-10 09:50:00,283.56,283.92,283.38,283.9,12798.0,273.2522,273.5991,273.0788,273.5799,12798.0
2023-02-10 09:55:00,283.9,284.46,283.85,283.98,5261.0,273.5799,274.1195,273.5317,273.6569,5261.0
2023-02-10 10:00:00,283.8,283.95,282.92,283.16,13962.0,273.4835,273.628,272.6355,272.8668,13962.0
2023-02-10 10:05:00,283.16,283.84,283.07,283.35,74744.0,272.8668,273.522,272.78,273.0498,74744.0
2023-02-10 10:10:00,283.34,284.57,283.34,283.98,14511.0,273.0402,274.2255,273.0402,273.6569,14511.0
2023-02-10 10:15:00,283.91,284.49,283.86,284.49,6796.0,273.5895,274.1484,273.5413,274.1484,6796.0
2023-02-10 10:20:00,284.37,284.43,283.75,283.93,5882.0,274.0328,274.0906,273.4353,273.6088,5882.0
2023-02-10 10:25:00,284.0,284.0,283.25,283.61,4749.0,273.6762,273.6762,272.9535,273.3004,4749.0
2023-02-10 10:30:00,283.69,283.93,283.32,283.43,8229.0,273.3775,273.6088,273.0209,273.1269,8229.0
2023-02-10 10:35:00,283.54,283.64,283.11,283.45,5634.0,273.2329,273.3293,272.8186,273.1462,5634.0
2023-02-10 10:40:00,283.41,283.63,283.01,283.44,9114.0,273.1077,273.3197,272.7222,273.1366,9114.0
2023-02-10 10:45:00,283.28,283.38,282.62,282.96,12364.0,272.9824,273.0788,272.3464,272.674,12364.0
2023-02-10 10:50:00,282.93,282.93,282.12,282.7,11976.0,272.6451,272.6451,271.8646,272.4235,11976.0
2023-02-10 10:55:00,282.66,282.81,282.24,282.52,12363.0,272.3849,272.5295,271.9802,272.25,12363.0
2023-02-10 11:00:00,282.57,283.01,282.54,282.78,6074.0,272.2982,272.7222,272.2693,272.5006,6074.0
2023-02-10 11:05:00,282.7,283.08,282.54,282.94,7147.0,272.4235,272.7897,272.2693,272.6547,7147.0
2023-02-10 11:10:00,283.06,283.22,282.2,282.5,5976.0,272.7704,272.9246,271.9416,272.2307,5976.0
2023-02-10 11:15:00,282.62,283.21,282.4,283.21,4332.0,272.3464,272.9149,272.1344,272.9149,4332.0
2023-02-10 11:20:00,283.13,283.42,283.09,283.31,6389.0,272.8378,273.1173,272.7993,273.0113,6389.0
2023-02-10 11:25:00,283.34,283.39,282.87,283.05,9273.0,273.0402,273.0884,272.5873,272.7608,9273.0
2023-02-10 11:30:00,283.09,283.17,282.69,283.17,13327.0,272.7993,272.8764,272.4138,272.8764,13327.0
2023-02-10 11:35:00,283.16,283.49,282.96,283.0,3640.0,272.8668,273.1848,272.674,272.7126,3640.0
2023-02-10 11:40:00,282.97,283.33,282.93,283.25,6219.0,272.6837,273.0306,272.6451,272.9535,6219.0
2023-02-10 11:45:00,283.15,283.21,282.81,282.97,8271.0,272.8571,272.9149,272.5295,272.6837,8271.0
2023-02-10 11:50:00,282.92,283.14,282.82,283.13,7916.0,272.6355,272.8475,272.5391,272.8378,7916.0
2023-02-10 11:55:00,283.05,283.24,282.43,282.57,7560.0,272.7608,272.9438,272.1633,272.2982,7560.0
2023-02-10 12:00:00,282.56,282.59,281.58,281.58,3219.0,272.2886,272.3175,271.3442,271.3442,3219.0
2023-02-10 12:05:00,281.7,281.86,281.3,281.52,6228.0,271.4598,271.614,271.0744,271.2864,6228.0
2023-02-10 12:10:00,281.56,281.73,281.39,281.47,3226.0,271.3249,271.4887,271.1611,271.2382,3226.0
2023-02-10 12:15:00,281.59,281.59,281.22,281.26,3464.0,271.3538,271.3538,270.9973,271.0358,3464.0
2023-02-10 12:20:00,281.31,281.46,281.23,281.44,3099.0,271.084,271.2285,271.0069,271.2093,3099.0
2023-02-10 12:25:00,281.36,281.39,281.02,281.25,2327.0,271.1322,271.1611,270.8045,271.0262,2327.0
2023-02-10 12:30:00,281.18,281.65,281.17,281.42,7655.0,270.9587,271.4116,270.9491,271.19,7655.0
2023-02-10 12:35:00,281.55,281.71,281.39,281.39,3322.0,271.3153,271.4695,271.1611,271.1611,3322.0
2023-02-10 12:40:00,281.49,281.88,281.46,281.86,2873.0,271.2575,271.6333,271.2285,271.614,2873.0
2023-02-10 12:45:00,281.8,282.33,281.77,282.08,5397.0,271.5562,272.0669,271.5273,271.826,5397.0
2023-02-10 12:50:00,282.06,282.47,281.95,282.45,3932.0,271.8067,272.2018,271.7007,272.1826,3932.0
2023-02-10 12:55:00,282.44,282.71,282.44,282.63,5044.0,272.1729,272.4331,272.1729,272.356,5044.0
2023-02-10 13:00:00,282.76,283.23,282.76,282.99,9778.0,272.4813,272.9342,272.4813,272.7029,9778.0
2023-02-10 13:05:00,282.89,283.19,282.78,283.06,4916.0,272.6066,272.8957,272.5006,272.7704,4916.0
2023-02-10 13:10:00,283.1,283.21,282.97,283.15,2028.0,272.8089,272.9149,272.6837,272.8571,2028.0
2023-02-10 13:15:00,283.23,283.81,283.23,283.76,5880.0,272.9342,273.4931,272.9342,273.4449,5880.0
2023-02-10 13:20:00,283.93,284.11,283.82,283.83,3426.0,273.6088,273.7822,273.5028,273.5124,3426.0
2023-02-10 13:25:00,283.83,283.9,283.47,283.47,2247.0,273.5124,273.5799,273.1655,273.1655,2247.0
2023-02-10 13:30:00,283.43,283.43,283.11,283.24,2927.0,273.1269,273.1269,272.8186,272.9438,2927.0
2023-02-10 13:35:00,283.3,283.43,283.25,283.34,2339.0,273.0017,273.1269,272.9535,273.0402,2339.0
2023-02-10 13:40:00,283.34,283.34,282.59,282.59,2592.0,273.0402,273.0402,272.3175,272.3175,2592.0
2023-02-10 13:45:00,282.53,282.68,282.49,282.61,9287.0,272.2597,272.4042,272.2211,272.3367,9287.0
2023-02-10 13:50:00,282.58,282.97,282.43,282.97,5523.0,272.3078,272.6837,272.1633,272.6837,5523.0
2023-02-10 13:55:00,282.9,282.9,282.63,282.81,2438.0,272.6162,272.6162,272.356,272.5295,2438.0
2023-02-10 14:00:00,282.77,282.81,282.24,282.28,5415.0,272.4909,272.5295,271.9802,272.0187,5415.0
2023-02-10 14:05:00,282.39,282.47,282.31,282.38,5918.0,272.1247,272.2018,272.0477,272.1151,5918.0
2023-02-10 14:10:00,282.38,282.68,282.24,282.62,6026.0,272.1151,272.4042,271.9802,272.3464,6026.0
2023-02-10 14:15:00,282.76,282.89,282.59,282.83,6304.0,272.4813,272.6066,272.3175,272.5487,6304.0
2023-02-10 14:20:00,282.8,283.03,282.57,282.57,3303.0,272.5198,272.7415,272.2982,272.2982,3303.0
2023-02-10 14:25:00,282.53,282.53,282.33,282.42,3162.0,272.2597,272.2597,272.0669,272.1537,3162.0
2023-02-10 14:30:00,282.53,283.0,282.17,282.8,6076.0,272.2597,272.7126,271.9127,272.5198,6076.0
2023-02-10 14:35:00,282.84,282.95,282.63,282.79,3596.0,272.5584,272.6644,272.356,272.5102,3596.0
2023-02-10 14:40:00,282.82,282.86,282.5,282.74,5236.0,272.5391,272.5777,272.2307,272.462,5236.0
2023-02-10 14:45:00,282.78,282.99,282.53,282.78,3189.0,272.5006,272.7029,272.2597,272.5006,3189.0
2023-02-10 14:50:00,282.85,283.37,282.69,283.37,5584.0,272.568,273.0691,272.4138,273.0691,5584.0
2023-02-10 14:55:00,283.28,283.38,283.07,283.29,7703.0,272.9824,273.0788,272.78,272.992,7703.0
2023-02-10 15:00:00,283.32,283.64,283.18,283.2,5414.0,273.0209,273.3293,272.886,272.9053,5414.0
2023-02-10 15:05:00,283.25,283.63,283.23,283.36,4033.0,272.9535,273.3197,272.9342,273.0595,4033.0
2023-02-10 15:10:00,283.39,283.56,283.26,283.26,2821.0,273.0884,273.2522,272.9631,272.9631,2821.0
2023-02-10 15:15:00,283.26,283.27,282.76,282.85,3237.0,272.9631,272.9728,272.4813,272.568,3237.0
2023-02-10 15:20:00,282.79,282.97,282.66,282.66,2800.0,272.5102,272.6837,272.3849,272.3849,2800.0
2023-02-10 15:25:00,282.52,283.05,282.52,283.05,5540.0,272.25,272.7608,272.25,272.7608,5540.0
2023-02-10 15:30:00,283.09,283.23,283.0,283.17,9130.0,272.7993,272.9342,272.7126,272.8764,9130.0
2023-02-10 15:35:00,283.21,283.67,283.21,283.67,4132.0,272.9149,273.3582,272.9149,273.3582,4132.0
2023-02-10 15:40:00,283.62,283.77,283.35,283.63,8441.0,273.31,273.4546,273.0498,273.3197,8441.0
2023-02-10 15:45:00,283.65,284.06,283.51,284.06,10669.0,273.3389,273.734,273.204,273.734,10669.0
2023-02-10 15:50:00,283.99,284.4,283.43,284.25,24289.0,273.6666,274.0617,273.1269,273.9171,24289.0
2023-02-10 15:55:00,284.3,284.42,283.92,284.01,42704.0,273.9653,274.0809,273.5991,273.6859,42704.0
2023-02-13 09:30:00,284.37,286.76,284.37,286.56,52583.0,274.0328,276.3359,274.0328,276.1432,52583.0
2023-02-13 09:35:00,286.55,286.6,285.78,286.15,8649.0,276.1335,276.1817,275.3915,275.7481,8649.0
2023-02-13 09:40:00,286.35,287.1,286.34,286.68,11508.0,275.9408,276.6635,275.9312,276.2588,11508.0
2023-02-13 09:45:00,286.67,287.0,286.36,286.56,4314.0,276.2492,276.5672,275.9504,276.1432,4314.0
2023-02-13 09:50:00,286.81,286.83,285.77,285.92,6429.0,276.3841,276.4033,275.3819,275.5264,6429.0
2023-02-13 09:55:00,286.25,286.44,286.19,286.31,2711.0,275.8444,276.0275,275.7866,275.9022,2711.0
2023-02-13 10:00:00,286.42,286.54,285.69,285.72,12022.0,276.0082,276.1239,275.3048,275.3337,12022.0
2023-02-13 10:05:00,285.72,285.72,285.17,285.33,6812.0,275.3337,275.3337,274.8037,274.9579,6812.0
2023-02-13 10:10:00,285.21,285.29,284.91,285.11,6949.0,274.8422,274.9193,274.5531,274.7459,6949.0
2023-02-13 10:15:00,284.99,285.07,284.61,284.86,11380.0,274.6302,274.7073,274.264,274.505,11380.0
2023-02-13 10:20:00,284.87,285.18,284.58,284.81,5982.0,274.5146,274.8133,274.2351,274.4568,5982.0
2023-02-13 10:25:00,284.92,285.37,284.85,285.36,5128.0,274.5628,274.9964,274.4953,274.9868,5128.0
2023-02-13 10:30:00,285.4,285.56,285.28,285.43,8323.0,275.0253,275.1795,274.9097,275.0542,8323.0
2023-02-13 10:35:00,285.44,285.77,285.44,285.62,5678.0,275.0639,275.3819,275.0639,275.2373,5678.0
2023-02-13 10:40:00,285.67,285.85,285.39,285.85,5947.0,275.2855,275.459,275.0157,275.459,5947.0
2023-02-13 10:45:00,285.75,285.81,285.48,285.75,5554.0,275.3626,275.4204,275.1024,275.3626,5554.0
2023-02-13 10:50:00,285.79,286.34,285.78,286.08,8712.0,275.4011,275.9312,275.3915,275.6806,8712.0
2023-02-13 10:55:00,286.16,286.42,285.98,285.99,5865.0,275.7577,276.0082,275.5842,275.5939,5865.0
2023-02-13 11:00:00,286.12,286.39,285.93,286.21,9680.0,275.7192,275.9793,275.5361,275.8059,9680.0
2023-02-13 11:05:00,286.29,286.33,286.04,286.17,3031.0,275.883,275.9215,275.6421,275.7673,3031.0
2023-02-13 11:10:00,286.19,286.38,286.07,286.38,4709.0,275.7866,275.9697,275.671,275.9697,4709.0
2023-02-13 11:15:00,286.38,286.42,286.19,286.22,5815.0,275.9697,276.0082,275.7866,275.8155,5815.0
2023-02-13 11:20:00,286.27,286.43,286.17,286.38,4901.0,275.8637,276.0179,275.7673,275.9697,4901.0
2023-02-13 11:25:00,286.42,286.61,286.35,286.53,4894.0,276.0082,276.1913,275.9408,276.1142,4894.0
2023-02-13 11:30:00,286.53,286.57,286.21,286.28,5909.0,276.1142,276.1528,275.8059,275.8733,5909.0
2023-02-13 11:35:00,286.29,286.3,285.95,286.08,4396.0,275.883,275.8926,275.5553,275.6806,4396.0
2023-02-13 11:40:00,286.08,286.66,286.08,286.62,4573.0,275.6806,276.2395,275.6806,276.201,4573.0
2023-02-13 11:45:00,286.78,287.1,286.71,286.99,8066.0,276.3552,276.6635,276.2877,276.5575,8066.0
2023-02-13 11:50:00,286.87,286.87,286.27,286.67,6389.0,276.4419,276.4419,275.8637,276.2492,6389.0
2023-02-13 11:55:00,286.43,286.57,286.28,286.57,5038.0,276.0179,276.1528,275.8733,276.1528,5038.0
2023-02-13 12:00:00,286.68,286.84,286.64,286.82,3101.0,276.2588,276.413,276.2202,276.3937,3101.0
2023-02-13 12:05:00,286.84,287.12,286.84,287.12,4744.0,276.413,276.6828,276.413,276.6828,4744.0
2023-02-13 12:10:00,287.11,287.14,286.87,286.9,4357.0,276.6732,276.7021,276.4419,276.4708,4357.0
2023-02-13 12:15:00,286.97,287.26,286.97,287.26,4045.0,276.5383,276.8177,276.5383,276.8177,4045.0
2023-02-13 12:20:00,287.17,287.2,287.02,287.14,3258.0,276.731,276.7599,276.5864,276.7021,3258.0
2023-02-13 12:25:00,287.15,287.15,286.84,286.98,5068.0,276.7117,276.7117,276.413,276.5479,5068.0
2023-02-13 12:30:00,287.01,287.04,286.85,287.01,9645.0,276.5768,276.6057,276.4226,276.5768,9645.0
2023-02-13 12:35:00,286.92,287.08,286.87,287.08,3908.0,276.4901,276.6443,276.4419,276.6443,3908.0
2023-02-13 12:40:00,286.95,287.1,286.85,286.99,2444.0,276.519,276.6635,276.4226,276.5575,2444.0
2023-02-13 12:45:00,287.06,287.25,287.02,287.2,1769.0,276.625,276.8081,276.5864,276.7599,1769.0
2023-02-13 12:50:00,287.22,287.45,287.22,287.26,3872.0,276.7792,277.0008,276.7792,276.8177,3872.0
2023-02-13 12:55:00,287.33,287.33,286.91,287.03,3989.0,276.8852,276.8852,276.4804,276.5961,3989.0
2023-02-13 13:00:00,286.93,287.03,286.82,286.86,1578.0,276.4997,276.5961,276.3937,276.4323,1578.0
2023-02-13 13:05:00,286.88,286.89,286.64,286.68,2606.0,276.4515,276.4612,276.2202,276.2588,2606.0
2023-02-13 13:10:00,286.73,286.74,286.54,286.69,2322.0,276.307,276.3166,276.1239,276.2684,2322.0
2023-02-13 13:15:00,286.71,287.12,286.71,287.03,3578.0,276.2877,276.6828,276.2877,276.5961,3578.0
2023-02-13 13:20:00,287.04,287.04,286.77,286.97,3301.0,276.6057,276.6057,276.3455,276.5383,3301.0
2023-02-13 13:25:00,287.03,287.35,287.03,287.2,6383.0,276.5961,276.9044,276.5961,276.7599,6383.0
2023-02-13 13:30:00,287.27,287.52,287.27,287.38,3015.0,276.8273,277.0683,276.8273,276.9333,3015.0
2023-02-13 13:35:00,287.31,287.46,287.21,287.41,3103.0,276.8659,277.0104,276.7695,276.9623,3103.0
2023-02-13 13:40:00,287.43,287.43,287.3,287.37,5211.0,276.9815,276.9815,276.8563,276.9237,5211.0
2023-02-13 13:45:00,287.37,287.85,287.19,287.81,3926.0,276.9237,277.3863,276.7503,277.3477,3926.0
2023-02-13 13:50:00,287.89,288.1,287.77,288.06,8061.0,277.4248,277.6272,277.3092,277.5886,8061.0
2023-02-13 13:55:00,288.11,288.31,288.11,288.16,4516.0,277.6368,277.8295,277.6368,277.685,4516.0
2023-02-13 14:00:00,288.18,288.38,288.13,288.25,3600.0,277.7043,277.897,277.6561,277.7717,3600.0
2023-02-13 14:05:00,288.2,288.24,287.83,287.94,4574.0,277.7235,277.7621,277.367,277.473,4574.0
2023-02-13 14:10:00,287.94,287.94,287.22,287.26,5812.0,277.473,277.473,276.7792,276.8177,5812.0
2023-02-13 14:15:00,287.23,287.6,287.14,287.46,3744.0,276.7888,277.1454,276.7021,277.0104,3744.0
2023-02-13 14:20:00,287.48,287.6,287.29,287.29,3078.0,277.0297,277.1454,276.8466,276.8466,3078.0
2023-02-13 14:25:00,287.13,287.32,287.08,287.16,6660.0,276.6924,276.8755,276.6443,276.7213,6660.0
2023-02-13 14:30:00,287.11,287.24,286.81,286.9,9134.0,276.6732,276.7984,276.3841,276.4708,9134.0
2023-02-13 14:35:00,286.93,287.27,286.88,286.88,15593.0,276.4997,276.8273,276.4515,276.4515,15593.0
2023-02-13 14:40:00,286.86,286.89,286.56,286.89,4650.0,276.4323,276.4612,276.1432,276.4612,4650.0
2023-02-13 14:45:00,286.95,287.03,286.52,286.62,4555.0,276.519,276.5961,276.1046,276.201,4555.0
2023-02-13 14:50:00,286.57,287.0,286.53,286.88,4184.0,276.1528,276.5672,276.1142,276.4515,4184.0
2023-02-13 14:55:00,286.93,286.98,286.78,286.96,4679.0,276.4997,276.5479,276.3552,276.5286,4679.0
2023-02-13 15:00:00,286.88,286.89,286.27,286.57,4826.0,276.4515,276.4612,275.8637,276.1528,4826.0
2023-02-13 15:05:00,286.6,286.76,286.53,286.69,9069.0,276.1817,276.3359,276.1142,276.2684,9069.0
2023-02-13 15:10:00,286.66,286.94,286.64,286.73,6251.0,276.2395,276.5093,276.2202,276.307,6251.0
2023-02-13 15:15:00,286.74,286.84,286.57,286.82,5036.0,276.3166,276.413,276.1528,276.3937,5036.0
2023-02-13 15:20:00,286.85,287.01,286.75,286.98,7422.0,276.4226,276.5768,276.3263,276.5479,7422.0
2023-02-13 15:25:00,287.0,287.06,286.83,287.06,4752.0,276.5672,276.625,276.4033,276.625,4752.0
2023-02-13 15:30:00,287.12,287.46,287.09,287.31,13478.0,276.6828,277.0104,276.6539,276.8659,13478.0
2023-02-13 15:35:00,287.34,287.68,287.33,287.61,9523.0,276.8948,277.2224,276.8852,277.155,9523.0
2023-02-13 15:40:00,287.61,287.86,287.57,287.82,8824.0,277.155,277.3959,277.1164,277.3574,8824.0
2023-02-13 15:45:00,287.81,288.28,287.7,288.19,28786.0,277.3477,277.8006,277.2417,277.7139,28786.0
2023-02-13 15:50:00,288.07,288.16,287.82,288.1,37256.0,277.5983,277.685,277.3574,277.6272,37256.0
2023-02-13 15:55:00,288.14,288.41,288.04,288.41,46543.0,277.6657,277.9259,277.5694,277.9259,46543.0
2023-02-14 09:30:00,285.47,285.73,284.04,284.25,67933.0,275.0928,275.3433,273.7148,273.9171,67933.0
2023-02-14 09:35:00,284.48,285.07,283.83,283.91,17750.0,274.1388,274.7073,273.5124,273.5895,17750.0
2023-02-14 09:40:00,283.9,284.25,283.37,284.25,9140.0,273.5799,273.9171,273.0691,273.9171,9140.0
2023-02-14 09:45:00,283.99,285.58,283.98,284.96,16816.0,273.6666,275.1988,273.6569,274.6013,16816.0
2023-02-14 09:50:00,285.29,285.7,284.93,285.11,19445.0,274.9193,275.3144,274.5724,274.7459,19445.0
2023-02-14 09:55:00,285.22,286.35,285.22,286.22,4569.0,274.8519,275.9408,274.8519,275.8155,4569.0
2023-02-14 10:00:00,286.23,287.27,286.21,286.9,13180.0,275.8252,276.8273,275.8059,276.4708,13180.0
2023-02-14 10:05:00,286.92,287.54,286.73,287.48,12691.0,276.4901,277.0875,276.307,277.0297,12691.0
2023-02-14 10:10:00,287.33,287.81,287.12,287.47,7744.0,276.8852,277.3477,276.6828,277.0201,7744.0
2023-02-14 10:15:00,287.67,288.14,287.49,287.49,35572.0,277.2128,277.6657,277.0394,277.0394,35572.0
2023-02-14 10:20:00,287.52,287.96,287.46,287.81,18445.0,277.0683,277.4923,277.0104,277.3477,18445.0
2023-02-14 10:25:00,287.75,288.08,287.25,287.26,17837.0,277.2899,277.6079,276.8081,276.8177,17837.0
2023-02-14 10:30:00,287.4,287.88,286.95,287.07,11063.0,276.9526,277.4152,276.519,276.6346,11063.0
2023-02-14 10:35:00,286.72,286.82,285.25,285.25,15425.0,276.2973,276.3937,274.8808,274.8808,15425.0
2023-02-14 10:40:00,285.17,286.3,285.06,285.87,14326.0,274.8037,275.8926,274.6977,275.4782,14326.0
2023-02-14 10:45:00,285.81,286.06,284.99,285.96,36901.0,275.4204,275.6613,274.6302,275.565,36901.0
2023-02-14 10:50:00,285.96,285.96,285.25,285.73,17058.0,275.565,275.565,274.8808,275.3433,17058.0
2023-02-14 10:55:00,285.69,286.23,285.51,285.98,24550.0,275.3048,275.8252,275.1313,275.5842,24550.0
2023-02-14 11:00:00,286.13,287.01,286.12,286.9,7665.0,275.7288,276.5768,275.7192,276.4708,7665.0
2023-02-14 11:05:00,286.86,287.22,286.4,286.4,4242.0,276.4323,276.7792,275.989,275.989,4242.0
2023-02-14 11:10:00,286.44,286.66,286.12,286.32,6268.0,276.0275,276.2395,275.7192,275.9119,6268.0
2023-02-14 11:15:00,286.34,286.56,286.1,286.5,10136.0,275.9312,276.1432,275.6999,276.0853,10136.0
2023-02-14 11:20:00,286.4,286.48,286.09,286.15,4906.0,275.989,276.0661,275.6902,275.7481,4906.0
2023-02-14 11:25:00,286.11,286.49,285.2,285.27,16968.0,275.7095,276.0757,274.8326,274.9001,16968.0
2023-02-14 11:30:00,284.98,285.25,284.13,284.45,27306.0,274.6206,274.8808,273.8015,274.1099,27306.0
2023-02-14 11:35:00,284.35,284.88,284.22,284.47,8163.0,274.0135,274.5242,273.8882,274.1291,8163.0
2023-02-14 11:40:00,284.27,284.41,283.73,283.79,8970.0,273.9364,274.0713,273.416,273.4739,8970.0
2023-02-14 11:45:00,283.88,284.38,283.8,284.11,2896.0,273.5606,274.0424,273.4835,273.7822,2896.0
2023-02-14 11:50:00,284.09,284.1,283.35,283.87,8205.0,273.7629,273.7726,273.0498,273.5509,8205.0
2023-02-14 11:55:00,283.81,284.13,283.56,284.12,2775.0,273.4931,273.8015,273.2522,273.7919,2775.0
2023-02-14 12:00:00,284.02,284.4,283.95,284.29,3430.0,273.6955,274.0617,273.628,273.9557,3430.0
2023-02-14 12:05:00,284.05,284.21,283.98,284.12,5387.0,273.7244,273.8786,273.6569,273.7919,5387.0
2023-02-14 12:10:00,284.11,284.75,284.09,284.49,4092.0,273.7822,274.399,273.7629,274.1484,4092.0
2023-02-14 12:15:00,284.4,284.59,284.21,284.35,4042.0,274.0617,274.2448,273.8786,274.0135,4042.0
2023-02-14 12:20:00,284.58,284.75,284.07,284.07,3837.0,274.2351,274.399,273.7437,273.7437,3837.0
2023-02-14 12:25:00,284.25,284.61,284.25,284.29,1300.0,273.9171,274.264,273.9171,273.9557,1300.0
2023-02-14 12:30:00,284.11,284.6,284.11,284.5,3669.0,273.7822,274.2544,273.7822,274.158,3669.0
2023-02-14 12:35:00,284.57,284.57,284.01,284.24,4361.0,274.2255,274.2255,273.6859,273.9075,4361.0
2023-02-14 12:40:00,284.18,284.31,283.93,283.93,5956.0,273.8497,273.9749,273.6088,273.6088,5956.0
2023-02-14 12:45:00,283.95,284.27,283.9,284.15,3853.0,273.628,273.9364,273.5799,273.8208,3853.0
2023-02-14 12:50:00,284.16,284.17,283.7,283.87,2492.0,273.8304,273.84,273.3871,273.5509,2492.0
2023-02-14 12:55:00,284.04,284.57,284.04,284.32,4493.0,273.7148,274.2255,273.7148,273.9846,4493.0
2023-02-14 13:00:00,284.33,285.55,284.33,285.41,7008.0,273.9942,275.1699,273.9942,275.035,7008.0
2023-02-14 13:05:00,285.44,285.91,285.38,285.5,3876.0,275.0639,275.5168,275.0061,275.1217,3876.0
2023-02-14 13:10:00,285.37,285.65,285.21,285.53,16506.0,274.9964,275.2662,274.8422,275.1506,16506.0
2023-02-14 13:15:00,285.71,286.5,285.65,286.22,4711.0,275.3241,276.0853,275.2662,275.8155,4711.0
2023-02-14 13:20:00,286.33,286.39,285.94,286.01,5470.0,275.9215,275.9793,275.5457,275.6132,5470.0
2023-02-14 13:25:00,285.85,286.12,285.76,286.0,4404.0,275.459,275.7192,275.3722,275.6035,4404.0
2023-02-14 13:30:00,286.12,286.12,285.84,286.07,2753.0,275.7192,275.7192,275.4493,275.671,2753.0
2023-02-14 13:35:00,286.19,286.31,285.97,286.12,3884.0,275.7866,275.9022,275.5746,275.7192,3884.0
2023-02-14 13:40:00,286.12,286.14,285.37,285.37,5301.0,275.7192,275.7384,274.9964,274.9964,5301.0
2023-02-14 13:45:00,285.56,286.0,285.53,285.9,4352.0,275.1795,275.6035,275.1506,275.5071,4352.0
2023-02-14 13:50:00,285.97,286.02,285.63,285.77,2751.0,275.5746,275.6228,275.247,275.3819,2751.0
2023-02-14 13:55:00,285.84,285.98,285.51,285.58,5377.0,275.4493,275.5842,275.1313,275.1988,5377.0
2023-02-14 14:00:00,285.61,285.85,285.32,285.6,9556.0,275.2277,275.459,274.9482,275.2181,9556.0
2023-02-14 14:05:00,285.4,285.4,284.4,284.72,15173.0,275.0253,275.0253,274.0617,274.37,15173.0
2023-02-14 14:10:00,284.76,284.93,284.71,284.78,3859.0,274.4086,274.5724,274.3604,274.4279,3859.0
2023-02-14 14:15:00,284.88,285.33,284.8,285.13,9968.0,274.5242,274.9579,274.4471,274.7651,9968.0
2023-02-14 14:20:00,285.12,285.21,284.89,285.12,13878.0,274.7555,274.8422,274.5339,274.7555,13878.0
2023-02-14 14:25:00,285.09,285.15,284.87,284.99,10203.0,274.7266,274.7844,274.5146,274.6302,10203.0
2023-02-14 14:30:00,284.97,285.43,284.94,285.43,8250.0,274.611,275.0542,274.582,275.0542,8250.0
2023-02-14 14:35:00,285.74,285.97,285.55,285.76,3826.0,275.353,275.5746,275.1699,275.3722,3826.0
2023-02-14 14:40:00,285.75,285.83,285.64,285.66,6167.0,275.3626,275.4397,275.2566,275.2759,6167.0
2023-02-14 14:45:00,285.65,285.85,285.59,285.73,5850.0,275.2662,275.459,275.2084,275.3433,5850.0
2023-02-14 14:50:00,285.75,285.86,285.29,285.49,6377.0,275.3626,275.4686,274.9193,275.1121,6377.0
2023-02-14 14:55:00,285.48,285.77,285.44,285.57,9272.0,275.1024,275.3819,275.0639,275.1891,9272.0
2023-02-14 15:00:00,285.65,285.84,285.34,285.38,6716.0,275.2662,275.4493,274.9675,275.0061,6716.0
2023-02-14 15:05:00,285.34,285.49,285.2,285.38,2852.0,274.9675,275.1121,274.8326,275.0061,2852.0
2023-02-14 15:10:00,285.35,285.65,285.12,285.59,4850.0,274.9771,275.2662,274.7555,275.2084,4850.0
2023-02-14 15:15:00,285.53,285.66,285.3,285.58,4146.0,275.1506,275.2759,274.929,275.1988,4146.0
2023-02-14 15:20:00,285.59,285.87,285.52,285.87,3510.0,275.2084,275.4782,275.141,275.4782,3510.0
2023-02-14 15:25:00,285.91,285.99,285.67,285.73,5771.0,275.5168,275.5939,275.2855,275.3433,5771.0
2023-02-14 15:30:00,285.66,286.05,285.51,285.8,13415.0,275.2759,275.6517,275.1313,275.4108,13415.0
2023-02-14 15:35:00,285.89,286.11,285.73,285.9,16836.0,275.4975,275.7095,275.3433,275.5071,16836.0
2023-02-14 15:40:00,285.84,286.06,285.69,285.98,9379.0,275.4493,275.6613,275.3048,275.5842,9379.0
2023-02-14 15:45:00,286.0,286.01,285.62,285.66,9868.0,275.6035,275.6132,275.2373,275.2759,9868.0
2023-02-14 15:50:00,285.59,285.75,285.25,285.69,21046.0,275.2084,275.3626,274.8808,275.3048,21046.0
2023-02-14 15:55:00,285.77,285.82,284.58,284.82,79003.0,275.3819,275.4301,274.2351,274.4664,79003.0
2023-02-15 09:30:00,282.0,283.99,281.97,283.83,38815.0,271.7489,273.6666,271.72,273.5124,38815.0
2023-02-15 09:35:00,283.76,284.91,283.72,284.6,10002.0,273.4449,274.5531,273.4064,274.2544,10002.0
2023-02-15 09:40:00,284.73,285.06,284.11,284.8,15427.0,274.3797,274.6977,273.7822,274.4471,15427.0
2023-02-15 09:45:00,284.62,285.29,284.32,285.26,14834.0,274.2737,274.9193,273.9846,274.8904,14834.0
2023-02-15 09:50:00,285.65,285.68,284.25,284.68,13339.0,275.2662,275.2951,273.9171,274.3315,13339.0
2023-02-15 09:55:00,284.68,284.96,284.31,284.55,12276.0,274.3315,274.6013,273.9749,274.2062,12276.0
2023-02-15 10:00:00,284.5,285.04,284.34,284.78,10969.0,274.158,274.6784,274.0039,274.4279,10969.0
2023-02-15 10:05:00,284.63,285.0,284.0,284.21,8416.0,274.2833,274.6399,273.6762,273.8786,8416.0
2023-02-15 10:10:00,284.2,284.31,283.43,283.98,25804.0,273.8689,273.9749,273.1269,273.6569,25804.0
2023-02-15 10:15:00,284.29,285.11,284.28,285.11,8595.0,273.9557,274.7459,273.946,274.7459,8595.0
2023-02-15 10:20:00,285.12,285.26,284.81,284.81,9269.0,274.7555,274.8904,274.4568,274.4568,9269.0
2023-02-15 10:25:00,285.0,285.14,284.78,284.95,8144.0,274.6399,274.7748,274.4279,274.5917,8144.0
2023-02-15 10:30:00,284.81,285.53,284.64,285.49,14018.0,274.4568,275.1506,274.293,275.1121,14018.0
2023-02-15 10:35:00,285.53,285.72,285.3,285.48,8316.0,275.1506,275.3337,274.929,275.1024,8316.0
2023-02-15 10:40:00,285.24,285.53,284.78,284.79,8379.0,274.8711,275.1506,274.4279,274.4375,8379.0
2023-02-15 10:45:00,284.87,285.15,284.83,284.88,11425.0,274.5146,274.7844,274.476,274.5242,11425.0
2023-02-15 10:50:00,284.9,285.37,284.88,285.24,7726.0,274.5435,274.9964,274.5242,274.8711,7726.0
2023-02-15 10:55:00,285.15,285.6,285.09,285.31,13113.0,274.7844,275.2181,274.7266,274.9386,13113.0
2023-02-15 11:00:00,285.22,285.39,284.87,285.07,17931.0,274.8519,275.0157,274.5146,274.7073,17931.0
2023-02-15 11:05:00,285.07,286.27,285.03,285.91,20154.0,274.7073,275.8637,274.6688,275.5168,20154.0
2023-02-15 11:10:00,285.92,285.96,285.38,285.49,9816.0,275.5264,275.565,275.0061,275.1121,9816.0
2023-02-15 11:15:00,285.48,285.58,285.12,285.53,7828.0,275.1024,275.1988,274.7555,275.1506,7828.0
2023-02-15 11:20:00,285.55,285.55,285.37,285.54,4600.0,275.1699,275.1699,274.9964,275.1602,4600.0
2023-02-15 11:25:00,285.54,285.83,285.42,285.7,11478.0,275.1602,275.4397,275.0446,275.3144,11478.0
2023-02-15 11:30:00,285.66,285.72,285.08,285.22,10171.0,275.2759,275.3337,274.717,274.8519,10171.0
2023-02-15 11:35:00,285.29,285.55,285.22,285.26,8606.0,274.9193,275.1699,274.8519,274.8904,8606.0
2023-02-15 11:40:00,285.26,285.78,285.14,285.75,14697.0,274.8904,275.3915,274.7748,275.3626,14697.0
2023-02-15 11:45:00,285.76,286.1,285.64,285.92,8347.0,275.3722,275.6999,275.2566,275.5264,8347.0
2023-02-15 11:50:00,285.96,286.04,285.7,285.74,12275.0,275.565,275.6421,275.3144,275.353,12275.0
2023-02-15 11:55:00,285.72,285.88,285.39,285.45,10499.0,275.3337,275.4879,275.0157,275.0735,10499.0
2023-02-15 12:00:00,285.48,285.68,285.4,285.55,7401.0,275.1024,275.2951,275.0253,275.1699,7401.0
2023-02-15 12:05:00,285.56,285.58,284.78,285.0,10559.0,275.1795,275.1988,274.4279,274.6399,10559.0
2023-02-15 12:10:00,284.99,285.05,284.76,284.88,4698.0,274.6302,274.688,274.4086,274.5242,4698.0
2023-02-15 12:15:00,284.79,285.08,284.78,284.91,8481.0,274.4375,274.717,274.4279,274.5531,8481.0
2023-02-15 12:20:00,284.88,284.96,284.61,284.7,14522.0,274.5242,274.6013,274.264,274.3508,14522.0
2023-02-15 12:25:00,284.69,285.03,284.57,284.63,6380.0,274.3411,274.6688,274.2255,274.2833,6380.0
2023-02-15 12:30:00,284.78,284.85,284.62,284.8,4340.0,274.4279,274.4953,274.2737,274.4471,4340.0
2023-02-15 12:35:00,284.93,285.06,284.47,284.64,10552.0,274.5724,274.6977,274.1291,274.293,10552.0
2023-02-15 12:40:00,284.68,284.82,284.6,284.69,10848.0,274.3315,274.4664,274.2544,274.3411,10848.0
2023-02-15 12:45:00,284.74,284.95,284.74,284.84,6779.0,274.3893,274.5917,274.3893,274.4857,6779.0
2023-02-15 12:50:00,284.84,285.23,284.83,285.21,11981.0,274.4857,274.8615,274.476,274.8422,11981.0
2023-02-15 12:55:00,285.23,285.23,284.81,284.89,10640.0,274.8615,274.8615,274.4568,274.5339,10640.0
2023-02-15 13:00:00,284.97,285.22,284.94,285.13,7257.0,274.611,274.8519,274.582,274.7651,7257.0
2023-02-15 13:05:00,285.14,285.23,284.88,285.22,15376.0,274.7748,274.8615,274.5242,274.8519,15376.0
2023-02-15 13:10:00,285.2,285.34,285.11,285.22,12830.0,274.8326,274.9675,274.7459,274.8519,12830.0
2023-02-15 13:15:00,285.22,285.26,284.99,285.19,9072.0,274.8519,274.8904,274.6302,274.823,9072.0
2023-02-15 13:20:00,285.26,285.57,285.26,285.5,16513.0,274.8904,275.1891,274.8904,275.1217,16513.0
2023-02-15 13:25:00,285.5,285.55,285.4,285.47,17143.0,275.1217,275.1699,275.0253,275.0928,17143.0
2023-02-15 13:30:00,285.51,285.54,285.16,285.42,12670.0,275.1313,275.1602,274.794,275.0446,12670.0
2023-02-15 13:35:00,285.39,285.52,285.34,285.51,8329.0,275.0157,275.141,274.9675,275.1313,8329.0
2023-02-15 13:40:00,285.51,285.68,285.37,285.61,12268.0,275.1313,275.2951,274.9964,275.2277,12268.0
2023-02-15 13:45:00,285.66,285.97,285.66,285.94,12641.0,275.2759,275.5746,275.2759,275.5457,12641.0
2023-02-15 13:50:00,285.97,286.0,285.73,285.95,23664.0,275.5746,275.6035,275.3433,275.5553,23664.0
2023-02-15 13:55:00,285.94,285.95,285.79,285.88,10592.0,275.5457,275.5553,275.4011,275.4879,10592.0
2023-02-15 14:00:00,285.92,286.32,285.92,286.09,8900.0,275.5264,275.9119,275.5264,275.6902,8900.0
2023-02-15 14:05:00,286.06,286.37,286.04,286.31,8182.0,275.6613,275.9601,275.6421,275.9022,8182.0
2023-02-15 14:10:00,286.29,286.46,286.16,286.38,9873.0,275.883,276.0468,275.7577,275.9697,9873.0
2023-02-15 14:15:00,286.41,286.51,286.22,286.26,9679.0,275.9986,276.095,275.8155,275.8541,9679.0
2023-02-15 14:20:00,286.25,286.29,285.97,286.09,25080.0,275.8444,275.883,275.5746,275.6902,25080.0
2023-02-15 14:25:00,286.1,286.1,285.68,285.86,13997.0,275.6999,275.6999,275.2951,275.4686,13997.0
2023-02-15 14:30:00,285.86,285.98,285.66,285.7,7518.0,275.4686,275.5842,275.2759,275.3144,7518.0
2023-02-15 14:35:00,285.74,285.97,285.64,285.92,10650.0,275.353,275.5746,275.2566,275.5264,10650.0
2023-02-15 14:40:00,285.87,285.93,285.68,285.84,6905.0,275.4782,275.5361,275.2951,275.4493,6905.0
2023-02-15 14:45:00,285.82,285.94,285.65,285.69,9252.0,275.4301,275.5457,275.2662,275.3048,9252.0
2023-02-15 14:50:00,285.73,285.81,285.6,285.61,8810.0,275.3433,275.4204,275.2181,275.2277,8810.0
2023-02-15 14:55:00,285.64,285.65,285.29,285.35,9815.0,275.2566,275.2662,274.9193,274.9771,9815.0
2023-02-15 15:00:00,285.46,285.58,285.37,285.55,12582.0,275.0831,275.1988,274.9964,275.1699,12582.0
2023-02-15 15:05:00,285.56,285.71,285.56,285.71,15527.0,275.1795,275.3241,275.1795,275.3241,15527.0
2023-02-15 15:10:00,285.66,285.66,285.45,285.63,12331.0,275.2759,275.2759,275.0735,275.247,12331.0
2023-02-15 15:15:00,285.68,285.92,285.53,285.59,6486.0,275.2951,275.5264,275.1506,275.2084,6486.0
2023-02-15 15:20:00,285.69,285.97,285.61,285.8,10257.0,275.3048,275.5746,275.2277,275.4108,10257.0
2023-02-15 15:25:00,285.83,286.24,285.8,286.24,7474.0,275.4397,275.8348,275.4108,275.8348,7474.0
2023-02-15 15:30:00,286.28,286.53,286.17,286.51,16590.0,275.8733,276.1142,275.7673,276.095,16590.0
2023-02-15 15:35:00,286.5,286.6,286.37,286.53,10288.0,276.0853,276.1817,275.9601,276.1142,10288.0
2023-02-15 15:40:00,286.51,286.66,286.32,286.43,16416.0,276.095,276.2395,275.9119,276.0179,16416.0
2023-02-15 15:45:00,286.38,286.84,286.36,286.84,26493.0,275.9697,276.413,275.9504,276.413,26493.0
2023-02-15 15:50:00,286.91,287.17,286.57,286.91,58158.0,276.4804,276.731,276.1528,276.4804,58158.0
2023-02-15 15:55:00,286.87,287.83,286.8,287.75,93985.0,276.4419,277.367,276.3744,277.2899,93985.0
2023-02-16 09:30:00,283.03,283.84,281.76,282.01,66765.0,272.7415,273.522,271.5176,271.7586,66765.0
2023-02-16 09:35:00,281.82,282.02,280.22,280.5,22065.0,271.5755,271.7682,270.0336,270.3034,22065.0
2023-02-16 09:40:00,280.51,280.78,279.27,279.99,20901.0,270.3131,270.5733,269.1182,269.812,20901.0
2023-02-16 09:45:00,279.99,279.99,278.64,279.0,52328.0,269.812,269.812,268.5111,268.858,52328.0
2023-02-16 09:50:00,279.01,280.73,278.9,280.24,19595.0,268.8676,270.5251,268.7616,270.0529,19595.0
2023-02-16 09:55:00,280.32,281.02,279.93,280.34,25989.0,270.13,270.8045,269.7542,270.1493,25989.0
2023-02-16 10:00:00,280.34,280.62,280.04,280.49,12169.0,270.1493,270.4191,269.8602,270.2938,12169.0
2023-02-16 10:05:00,280.57,281.71,280.57,281.32,10671.0,270.3709,271.4695,270.3709,271.0936,10671.0
2023-02-16 10:10:00,281.24,282.7,281.24,282.42,14645.0,271.0165,272.4235,271.0165,272.1537,14645.0
2023-02-16 10:15:00,282.38,282.74,281.91,282.57,7745.0,272.1151,272.462,271.6622,272.2982,7745.0
2023-02-16 10:20:00,282.46,282.82,282.2,282.33,11139.0,272.1922,272.5391,271.9416,272.0669,11139.0
2023-02-16 10:25:00,282.44,282.65,282.06,282.56,9496.0,272.1729,272.3753,271.8067,272.2886,9496.0
2023-02-16 10:30:00,282.57,283.0,282.45,283.0,30534.0,272.2982,272.7126,272.1826,272.7126,30534.0
2023-02-16 10:35:00,283.0,284.21,282.89,283.95,29915.0,272.7126,273.8786,272.6066,273.628,29915.0
2023-02-16 10:40:00,284.0,284.63,283.95,284.44,22644.0,273.6762,274.2833,273.628,274.1002,22644.0
2023-02-16 10:45:00,284.49,285.46,284.27,285.46,21458.0,274.1484,275.0831,273.9364,275.0831,21458.0
2023-02-16 10:50:00,285.38,285.46,284.66,284.66,14649.0,275.0061,275.0831,274.3122,274.3122,14649.0
2023-02-16 10:55:00,284.7,284.7,284.39,284.66,12189.0,274.3508,274.3508,274.052,274.3122,12189.0
2023-02-16 11:00:00,284.63,284.89,284.33,284.38,9546.0,274.2833,274.5339,273.9942,274.0424,9546.0
2023-02-16 11:05:00,284.33,284.52,283.79,284.23,22433.0,273.9942,274.1773,273.4739,273.8979,22433.0
2023-02-16 11:10:00,284.24,284.48,284.01,284.11,10955.0,273.9075,274.1388,273.6859,273.7822,10955.0
2023-02-16 11:15:00,284.16,284.25,283.85,284.0,11893.0,273.8304,273.9171,273.5317,273.6762,11893.0
2023-02-16 11:20:00,283.94,283.94,283.25,283.25,16264.0,273.6184,273.6184,272.9535,272.9535,16264.0
2023-02-16 11:25:00,283.31,283.93,283.21,283.73,13613.0,273.0113,273.6088,272.9149,273.416,13613.0
2023-02-16 11:30:00,283.75,284.12,283.66,284.0,10562.0,273.4353,273.7919,273.3486,273.6762,10562.0
2023-02-16 11:35:00,283.84,283.84,283.36,283.56,15079.0,273.522,273.522,273.0595,273.2522,15079.0
2023-02-16 11:40:00,283.61,284.31,283.45,284.28,7979.0,273.3004,273.9749,273.1462,273.946,7979.0
2023-02-16 11:45:00,284.24,284.65,284.15,284.44,6335.0,273.9075,274.3026,273.8208,274.1002,6335.0
2023-02-16 11:50:00,284.44,284.45,284.01,284.05,10793.0,274.1002,274.1099,273.6859,273.7244,10793.0
2023-02-16 11:55:00,284.0,284.22,283.84,283.84,9236.0,273.6762,273.8882,273.522,273.522,9236.0
2023-02-16 12:00:00,283.81,283.85,283.27,283.49,7557.0,273.4931,273.5317,272.9728,273.1848,7557.0
2023-02-16 12:05:00,283.33,283.54,282.87,283.07,4953.0,273.0306,273.2329,272.5873,272.78,4953.0
2023-02-16 12:10:00,283.03,283.61,283.03,283.18,1877.0,272.7415,273.3004,272.7415,272.886,1877.0
2023-02-16 12:15:00,283.34,283.35,282.56,282.56,5868.0,273.0402,273.0498,272.2886,272.2886,5868.0
2023-02-16 12:20:00,282.66,283.34,282.51,283.34,4731.0,272.3849,273.0402,272.2404,273.0402,4731.0
2023-02-16 12:25:00,283.58,283.64,283.31,283.31,2411.0,273.2715,273.3293,273.0113,273.0113,2411.0
2023-02-16 12:30:00,283.33,283.76,283.27,283.69,4494.0,273.0306,273.4449,272.9728,273.3775,4494.0
2023-02-16 12:35:00,283.64,283.85,283.63,283.63,4694.0,273.3293,273.5317,273.3197,273.3197,4694.0
2023-02-16 12:40:00,283.53,283.79,283.47,283.77,3419.0,273.2233,273.4739,273.1655,273.4546,3419.0
2023-02-16 12:45:00,283.89,284.15,283.77,284.15,1897.0,273.5702,273.8208,273.4546,273.8208,1897.0
2023-02-16 12:50:00,284.02,284.26,283.81,284.03,3899.0,273.6955,273.9268,273.4931,273.7051,3899.0
2023-02-16 12:55:00,284.15,284.15,283.54,283.7,4502.0,273.8208,273.8208,273.2329,273.3871,4502.0
2023-02-16 13:00:00,283.87,284.1,283.43,283.82,7825.0,273.5509,273.7726,273.1269,273.5028,7825.0
2023-02-16 13:05:00,283.88,284.76,283.82,284.65,34781.0,273.5606,274.4086,273.5028,274.3026,34781.0
2023-02-16 13:10:00,284.74,284.85,284.1,284.22,15317.0,274.3893,274.4953,273.7726,273.8882,15317.0
2023-02-16 13:15:00,284.14,284.52,283.88,284.27,15760.0,273.8111,274.1773,273.5606,273.9364,15760.0
2023-02-16 13:20:00,284.36,284.51,283.94,284.16,5793.0,274.0231,274.1677,273.6184,273.8304,5793.0
2023-02-16 13:25:00,284.23,284.52,284.08,284.11,10991.0,273.8979,274.1773,273.7533,273.7822,10991.0
2023-02-16 13:30:00,284.21,284.52,284.01,284.5,9698.0,273.8786,274.1773,273.6859,274.158,9698.0
2023-02-16 13:35:00,284.47,284.64,284.29,284.56,4966.0,274.1291,274.293,273.9557,274.2159,4966.0
2023-02-16 13:40:00,284.62,284.73,284.41,284.67,4190.0,274.2737,274.3797,274.0713,274.3219,4190.0
2023-02-16 13:45:00,284.92,285.2,284.54,285.0,6823.0,274.5628,274.8326,274.1966,274.6399,6823.0
2023-02-16 13:50:00,284.97,284.97,284.66,284.77,4173.0,274.611,274.611,274.3122,274.4182,4173.0
2023-02-16 13:55:00,284.83,285.02,284.78,284.91,2467.0,274.476,274.6591,274.4279,274.5531,2467.0
2023-02-16 14:00:00,284.89,285.3,284.85,285.3,2674.0,274.5339,274.929,274.4953,274.929,2674.0
2023-02-16 14:05:00,285.34,285.38,285.05,285.14,5043.0,274.9675,275.0061,274.688,274.7748,5043.0
2023-02-16 14:10:00,285.16,285.41,285.04,285.14,2250.0,274.794,275.035,274.6784,274.7748,2250.0
2023-02-16 14:15:00,285.12,285.25,284.9,285.09,4398.0,274.7555,274.8808,274.5435,274.7266,4398.0
2023-02-16 14:20:00,284.85,285.01,284.58,285.01,2399.0,274.4953,274.6495,274.2351,274.6495,2399.0
2023-02-16 14:25:00,285.02,285.27,285.02,285.05,2477.0,274.6591,274.9001,274.6591,274.688,2477.0
2023-02-16 14:30:00,285.1,285.23,285.0,285.18,5309.0,274.7362,274.8615,274.6399,274.8133,5309.0
2023-02-16 14:35:00,285.24,285.36,285.03,285.04,4576.0,274.8711,274.9868,274.6688,274.6784,4576.0
2023-02-16 14:40:00,285.1,285.1,284.64,284.86,5167.0,274.7362,274.7362,274.293,274.505,5167.0
2023-02-16 14:45:00,284.86,285.13,284.75,285.01,5308.0,274.505,274.7651,274.399,274.6495,5308.0
2023-02-16 14:50:00,284.97,285.02,284.47,284.83,17855.0,274.611,274.6591,274.1291,274.476,17855.0
2023-02-16 14:55:00,284.91,285.01,284.73,284.77,2881.0,274.5531,274.6495,274.3797,274.4182,2881.0
2023-02-16 15:00:00,284.68,284.77,284.21,284.22,6140.0,274.3315,274.4182,273.8786,273.8882,6140.0
2023-02-16 15:05:00,284.08,284.26,283.5,283.86,8632.0,273.7533,273.9268,273.1944,273.5413,8632.0
2023-02-16 15:10:00,283.87,284.05,283.68,283.99,6398.0,273.5509,273.7244,273.3678,273.6666,6398.0
2023-02-16 15:15:00,283.63,283.64,282.96,282.97,15047.0,273.3197,273.3293,272.674,272.6837,15047.0
2023-02-16 15:20:00,283.13,283.27,282.67,282.83,7434.0,272.8378,272.9728,272.3946,272.5487,7434.0
2023-02-16 15:25:00,282.84,283.05,282.26,282.26,5484.0,272.5584,272.7608,271.9995,271.9995,5484.0
2023-02-16 15:30:00,282.23,282.35,281.71,281.86,7565.0,271.9706,272.0862,271.4695,271.614,7565.0
2023-02-16 15:35:00,281.84,282.34,281.72,282.04,7528.0,271.5947,272.0766,271.4791,271.7875,7528.0
2023-02-16 15:40:00,282.11,282.11,281.34,281.76,11376.0,271.8549,271.8549,271.1129,271.5176,11376.0
2023-02-16 15:45:00,281.74,281.97,281.23,281.97,19729.0,271.4984,271.72,271.0069,271.72,19729.0
2023-02-16 15:50:00,281.89,282.33,281.61,281.7,28805.0,271.6429,272.0669,271.3731,271.4598,28805.0
2023-02-16 15:55:00,281.74,281.85,281.04,281.23,63949.0,271.4984,271.6044,270.8238,271.0069,63949.0
2023-02-17 09:30:00,278.78,279.4,278.12,278.86,80298.0,268.646,269.2434,268.01,268.7231,80298.0
2023-02-17 09:35:00,278.86,278.86,277.14,277.21,8981.0,268.7231,268.7231,267.0656,267.133,8981.0
2023-02-17 09:40:00,277.38,277.53,276.65,276.81,13334.0,267.2969,267.4414,266.5934,266.7476,13334.0
2023-02-17 09:45:00,276.61,276.7,275.0,275.51,26397.0,266.5549,266.6416,265.0034,265.4948,26397.0
2023-02-17 09:50:00,275.51,275.72,275.0,275.43,18030.0,265.4948,265.6972,265.0034,265.4177,18030.0
2023-02-17 09:55:00,275.86,276.52,275.77,276.5,16829.0,265.8321,266.4681,265.7454,266.4489,16829.0
2023-02-17 10:00:00,276.44,276.95,276.02,276.84,10165.0,266.391,266.8825,265.9863,266.7765,10165.0
2023-02-17 10:05:00,276.84,277.01,276.49,276.59,14678.0,266.7765,266.9403,266.4392,266.5356,14678.0
2023-02-17 10:10:00,276.48,277.41,276.46,276.99,43085.0,266.4296,267.3258,266.4103,266.921,43085.0
2023-02-17 10:15:00,277.1,278.0,276.92,277.78,79597.0,267.027,267.8943,266.8536,267.6823,79597.0
2023-02-17 10:20:00,277.73,278.04,277.28,277.28,15667.0,267.6341,267.9329,267.2005,267.2005,15667.0
2023-02-17 10:25:00,277.44,277.55,277.0,277.31,11975.0,267.3547,267.4607,266.9307,267.2294,11975.0
2023-02-17 10:30:00,277.25,277.48,277.06,277.48,15677.0,267.1716,267.3932,266.9885,267.3932,15677.0
2023-02-17 10:35:00,277.35,277.74,277.04,277.07,21188.0,267.268,267.6438,266.9692,266.9981,21188.0
2023-02-17 10:40:00,277.07,277.09,276.28,276.28,19012.0,266.9981,267.0174,266.2368,266.2368,19012.0
2023-02-17 10:45:00,276.28,276.81,276.18,276.74,20878.0,266.2368,266.7476,266.1405,266.6801,20878.0
2023-02-17 10:50:00,276.74,277.08,276.62,276.83,7779.0,266.6801,267.0078,266.5645,266.7669,7779.0
2023-02-17 10:55:00,276.71,277.07,276.65,276.67,9473.0,266.6512,266.9981,266.5934,266.6127,9473.0
2023-02-17 11:00:00,276.65,276.68,276.25,276.58,4967.0,266.5934,266.6223,266.2079,266.5259,4967.0
2023-02-17 11:05:00,276.47,276.89,276.45,276.6,4529.0,266.4199,266.8247,266.4007,266.5452,4529.0
2023-02-17 11:10:00,276.67,276.79,276.44,276.59,7564.0,266.6127,266.7283,266.391,266.5356,7564.0
2023-02-17 11:15:00,276.64,276.68,275.78,276.48,42031.0,266.5838,266.6223,265.755,266.4296,42031.0
2023-02-17 11:20:00,276.53,276.53,276.19,276.23,3052.0,266.4778,266.4778,266.1501,266.1887,3052.0
2023-02-17 11:25:00,276.24,276.58,276.05,276.25,7526.0,266.1983,266.5259,266.0152,266.2079,7526.0
2023-02-17 11:30:00,276.17,276.46,275.95,276.46,6193.0,266.1308,266.4103,265.9188,266.4103,6193.0
2023-02-17 11:35:00,276.51,277.14,276.46,277.06,20456.0,266.4585,267.0656,266.4103,266.9885,20456.0
2023-02-17 11:40:00,277.07,277.15,276.88,277.07,6607.0,266.9981,267.0752,266.815,266.9981,6607.0
2023-02-17 11:45:00,277.07,277.29,276.82,276.86,7498.0,266.9981,267.2101,266.7572,266.7958,7498.0
2023-02-17 11:50:00,276.78,276.79,276.14,276.15,42888.0,266.7187,266.7283,266.1019,266.1116,42888.0
2023-02-17 11:55:00,276.15,276.45,275.95,276.33,32546.0,266.1116,266.4007,265.9188,266.285,32546.0
2023-02-17 12:00:00,276.34,276.83,276.0,276.49,188320.0,266.2947,266.7669,265.967,266.4392,188320.0
2023-02-17 12:05:00,276.49,276.9,276.48,276.86,7830.0,266.4392,266.8343,266.4296,266.7958,7830.0
2023-02-17 12:10:00,276.99,277.16,276.61,276.61,5116.0,266.921,267.0849,266.5549,266.5549,5116.0
2023-02-17 12:15:00,276.67,276.77,276.14,276.18,9194.0,266.6127,266.709,266.1019,266.1405,9194.0
2023-02-17 12:20:00,276.31,276.48,276.11,276.39,9520.0,266.2658,266.4296,266.073,266.3429,9520.0
2023-02-17 12:25:00,276.32,276.54,276.15,276.2,12439.0,266.2754,266.4874,266.1116,266.1598,12439.0
2023-02-17 12:30:00,276.14,276.25,275.83,275.94,11353.0,266.1019,266.2079,265.8032,265.9092,11353.0
2023-02-17 12:35:00,276.03,276.23,275.68,275.71,10795.0,265.9959,266.1887,265.6587,265.6876,10795.0
2023-02-17 12:40:00,275.71,275.85,275.42,275.65,10642.0,265.6876,265.8225,265.4081,265.6298,10642.0
2023-02-17 12:45:00,275.59,275.89,275.46,275.46,4757.0,265.5719,265.861,265.4467,265.4467,4757.0
2023-02-17 12:50:00,275.45,275.45,274.91,275.01,15258.0,265.437,265.437,264.9167,265.013,15258.0
2023-02-17 12:55:00,275.0,275.54,275.0,275.37,6066.0,265.0034,265.5237,265.0034,265.3599,6066.0
2023-02-17 13:00:00,275.36,275.68,275.36,275.61,3664.0,265.3503,265.6587,265.3503,265.5912,3664.0
2023-02-17 13:05:00,275.71,276.04,275.62,276.04,5673.0,265.6876,266.0056,265.6008,266.0056,5673.0
2023-02-17 13:10:00,276.04,276.27,275.93,275.93,4863.0,266.0056,266.2272,265.8996,265.8996,4863.0
2023-02-17 13:15:00,275.96,276.12,275.89,275.96,8894.0,265.9285,266.0827,265.861,265.9285,8894.0
2023-02-17 13:20:00,275.85,275.87,275.43,275.43,8519.0,265.8225,265.8418,265.4177,265.4177,8519.0
2023-02-17 13:25:00,275.47,275.47,275.11,275.35,5776.0,265.4563,265.4563,265.1094,265.3407,5776.0
2023-02-17 13:30:00,275.34,275.6,275.23,275.6,18174.0,265.331,265.5816,265.225,265.5816,18174.0
2023-02-17 13:35:00,275.7,275.9,275.56,275.75,15466.0,265.6779,265.8707,265.543,265.7261,15466.0
2023-02-17 13:40:00,275.75,276.14,275.62,275.93,12179.0,265.7261,266.1019,265.6008,265.8996,12179.0
2023-02-17 13:45:00,275.87,276.27,275.85,275.95,8401.0,265.8418,266.2272,265.8225,265.9188,8401.0
2023-02-17 13:50:00,275.91,275.94,275.58,275.61,8792.0,265.8803,265.9092,265.5623,265.5912,8792.0
2023-02-17 13:55:00,275.61,275.87,275.61,275.84,10177.0,265.5912,265.8418,265.5912,265.8128,10177.0
2023-02-17 14:00:00,275.9,276.4,275.86,276.38,9230.0,265.8707,266.3525,265.8321,266.3332,9230.0
2023-02-17 14:05:00,276.42,276.74,276.42,276.54,6128.0,266.3718,266.6801,266.3718,266.4874,6128.0
2023-02-17 14:10:00,276.52,276.52,275.83,275.86,10338.0,266.4681,266.4681,265.8032,265.8321,10338.0
2023-02-17 14:15:00,275.84,276.02,275.76,275.9,10609.0,265.8128,265.9863,265.7358,265.8707,10609.0
2023-02-17 14:20:00,275.99,276.39,275.96,276.35,30410.0,265.9574,266.3429,265.9285,266.3043,30410.0
2023-02-17 14:25:00,276.43,276.46,275.97,275.97,14494.0,266.3814,266.4103,265.9381,265.9381,14494.0
2023-02-17 14:30:00,276.09,276.76,276.04,276.75,69059.0,266.0538,266.6994,266.0056,266.6898,69059.0
2023-02-17 14:35:00,276.67,276.7,276.09,276.37,17099.0,266.6127,266.6416,266.0538,266.3236,17099.0
2023-02-17 14:40:00,276.35,276.35,275.81,275.85,18138.0,266.3043,266.3043,265.7839,265.8225,18138.0
2023-02-17 14:45:00,275.9,276.05,275.61,275.94,18965.0,265.8707,266.0152,265.5912,265.9092,18965.0
2023-02-17 14:50:00,275.93,276.55,275.93,276.43,11056.0,265.8996,266.497,265.8996,266.3814,11056.0
2023-02-17 14:55:00,276.47,276.91,276.4,276.47,27296.0,266.4199,266.8439,266.3525,266.4199,27296.0
2023-02-17 15:00:00,276.48,276.68,276.17,276.17,24695.0,266.4296,266.6223,266.1308,266.1308,24695.0
2023-02-17 15:05:00,276.21,276.44,275.97,276.44,30032.0,266.1694,266.391,265.9381,266.391,30032.0
2023-02-17 15:10:00,276.47,276.47,275.99,276.13,12621.0,266.4199,266.4199,265.9574,266.0923,12621.0
2023-02-17 15:15:00,276.1,276.41,275.93,275.95,12215.0,266.0634,266.3621,265.8996,265.9188,12215.0
2023-02-17 15:20:00,275.96,276.3,275.9,276.09,19777.0,265.9285,266.2561,265.8707,266.0538,19777.0
2023-02-17 15:25:00,276.04,276.34,275.93,276.06,9369.0,266.0056,266.2947,265.8996,266.0248,9369.0
2023-02-17 15:30:00,276.0,276.45,275.92,276.35,32584.0,265.967,266.4007,265.8899,266.3043,32584.0
2023-02-17 15:35:00,276.35,276.51,275.92,275.98,23189.0,266.3043,266.4585,265.8899,265.9478,23189.0
2023-02-17 15:40:00,275.98,276.42,275.97,276.25,9996.0,265.9478,266.3718,265.9381,266.2079,9996.0
2023-02-17 15:45:00,276.16,276.32,275.99,276.08,25851.0,266.1212,266.2754,265.9574,266.0441,25851.0
2023-02-17 15:50:00,276.14,276.73,276.14,276.48,33603.0,266.1019,266.6705,266.1019,266.4296,33603.0
2023-02-17 15:55:00,276.52,277.13,276.5,277.1,111967.0,266.4681,267.056,266.4489,267.027,111967.0
2023-02-21 09:30:00,272.0,273.15,271.72,271.72,62941.0,262.1124,263.2206,261.8426,261.8426,62941.0
2023-02-21 09:35:00,271.68,272.13,271.37,271.99,12722.0,261.8041,262.2377,261.5053,262.1028,12722.0
2023-02-21 09:40:00,271.99,272.51,271.74,272.37,6536.0,262.1028,262.6039,261.8619,262.469,6536.0
2023-02-21 09:45:00,272.3,272.63,271.41,271.93,12798.0,262.4015,262.7195,261.5439,262.045,12798.0
2023-02-21 09:50:00,271.93,272.51,271.74,272.19,14852.0,262.045,262.6039,261.8619,262.2955,14852.0
2023-02-21 09:55:00,272.01,272.12,271.38,271.94,7865.0,262.1221,262.2281,261.515,262.0546,7865.0
2023-02-21 10:00:00,271.73,272.23,271.49,271.99,10910.0,261.8522,262.3341,261.621,262.1028,10910.0
2023-02-21 10:05:00,271.99,272.34,271.96,272.08,8533.0,262.1028,262.4401,262.0739,262.1895,8533.0
2023-02-21 10:10:00,272.13,272.17,271.47,271.81,7145.0,262.2377,262.2763,261.6017,261.9293,7145.0
2023-02-21 10:15:00,271.69,272.18,271.63,272.07,26130.0,261.8137,262.2859,261.7559,262.1799,26130.0
2023-02-21 10:20:00,272.06,272.35,271.77,272.02,13493.0,262.1703,262.4497,261.8908,262.1317,13493.0
2023-02-21 10:25:00,271.89,272.04,271.68,271.78,8086.0,262.0064,262.151,261.8041,261.9004,8086.0
2023-02-21 10:30:00,271.67,271.74,270.88,271.12,15336.0,261.7944,261.8619,261.0331,261.2644,15336.0
2023-02-21 10:35:00,271.18,271.45,270.81,270.89,19953.0,261.3222,261.5824,260.9657,261.0428,19953.0
2023-02-21 10:40:00,270.96,271.05,270.29,270.54,19946.0,261.1102,261.197,260.4646,260.7055,19946.0
2023-02-21 10:45:00,270.48,270.56,270.19,270.27,4989.0,260.6477,260.7248,260.3682,260.4453,4989.0
2023-02-21 10:50:00,270.34,270.51,269.81,269.81,8371.0,260.5128,260.6766,260.002,260.002,8371.0
2023-02-21 10:55:00,269.81,270.22,269.79,270.06,12146.0,260.002,260.3971,259.9828,260.243,12146.0
2023-02-21 11:00:00,270.11,270.6,270.11,270.24,5174.0,260.2911,260.7633,260.2911,260.4164,5174.0
2023-02-21 11:05:00,270.2,270.4,270.03,270.1,8413.0,260.3779,260.5706,260.214,260.2815,8413.0
2023-02-21 11:10:00,270.02,270.16,269.93,270.1,3262.0,260.2044,260.3393,260.1177,260.2815,3262.0
2023-02-21 11:15:00,270.07,270.26,269.98,270.15,5073.0,260.2526,260.4357,260.1659,260.3297,5073.0
2023-02-21 11:20:00,270.04,270.17,269.91,269.92,6766.0,260.2237,260.349,260.0984,260.108,6766.0
2023-02-21 11:25:00,269.98,270.21,269.76,269.85,6328.0,260.1659,260.3875,259.9539,260.0406,6328.0
2023-02-21 11:30:00,269.78,270.0,269.45,269.77,5683.0,259.9731,260.1851,259.6551,259.9635,5683.0
2023-02-21 11:35:00,269.88,270.12,269.65,269.66,3902.0,260.0695,260.3008,259.8479,259.8575,3902.0
2023-02-21 11:40:00,269.64,269.8,269.47,269.64,6367.0,259.8382,259.9924,259.6744,259.8382,6367.0
2023-02-21 11:45:00,269.71,269.77,269.45,269.45,4988.0,259.9057,259.9635,259.6551,259.6551,4988.0
2023-02-21 11:50:00,269.43,269.47,269.24,269.31,5667.0,259.6359,259.6744,259.4528,259.5202,5667.0
2023-02-21 11:55:00,269.25,269.57,269.04,269.42,7879.0,259.4624,259.7708,259.26,259.6262,7879.0
2023-02-21 12:00:00,269.38,269.53,269.27,269.3,3987.0,259.5877,259.7322,259.4817,259.5106,3987.0
2023-02-21 12:05:00,269.36,269.48,269.16,269.37,3587.0,259.5684,259.684,259.3757,259.578,3587.0
2023-02-21 12:10:00,269.29,269.46,269.11,269.24,3303.0,259.5009,259.6648,259.3275,259.4528,3303.0
2023-02-21 12:15:00,269.16,269.59,268.92,269.59,7552.0,259.3757,259.79,259.1444,259.79,7552.0
2023-02-21 12:20:00,269.59,269.76,269.33,269.51,9004.0,259.79,259.9539,259.5395,259.7129,9004.0
2023-02-21 12:25:00,269.4,269.42,269.27,269.37,3465.0,259.6069,259.6262,259.4817,259.578,3465.0
2023-02-21 12:30:00,269.37,269.75,269.24,269.75,5535.0,259.578,259.9442,259.4528,259.9442,5535.0
2023-02-21 12:35:00,269.6,269.91,269.57,269.63,8583.0,259.7997,260.0984,259.7708,259.8286,8583.0
2023-02-21 12:40:00,269.8,269.95,269.7,269.95,2550.0,259.9924,260.137,259.896,260.137,2550.0
2023-02-21 12:45:00,269.79,269.89,269.55,269.89,5678.0,259.9828,260.0791,259.7515,260.0791,5678.0
2023-02-21 12:50:00,269.84,270.02,269.83,269.97,3406.0,260.031,260.2044,260.0213,260.1562,3406.0
2023-02-21 12:55:00,269.87,270.01,269.76,269.8,6641.0,260.0599,260.1948,259.9539,259.9924,6641.0
2023-02-21 13:00:00,269.71,269.83,269.52,269.83,2657.0,259.9057,260.0213,259.7226,260.0213,2657.0
2023-02-21 13:05:00,269.81,269.81,269.47,269.49,2792.0,260.002,260.002,259.6744,259.6937,2792.0
2023-02-21 13:10:00,269.44,269.45,269.28,269.38,3305.0,259.6455,259.6551,259.4913,259.5877,3305.0
2023-02-21 13:15:00,269.34,269.54,269.27,269.44,7284.0,259.5491,259.7419,259.4817,259.6455,7284.0
2023-02-21 13:20:00,269.38,269.52,269.29,269.3,6118.0,259.5877,259.7226,259.5009,259.5106,6118.0
2023-02-21 13:25:00,269.3,269.39,269.06,269.28,6571.0,259.5106,259.5973,259.2793,259.4913,6571.0
2023-02-21 13:30:00,269.32,269.35,269.06,269.06,6044.0,259.5299,259.5588,259.2793,259.2793,6044.0
2023-02-21 13:35:00,269.02,269.23,269.02,269.07,3996.0,259.2408,259.4431,259.2408,259.2889,3996.0
2023-02-21 13:40:00,269.07,269.35,268.97,269.14,5207.0,259.2889,259.5588,259.1926,259.3564,5207.0
2023-02-21 13:45:00,269.23,269.32,269.07,269.07,5938.0,259.4431,259.5299,259.2889,259.2889,5938.0
2023-02-21 13:50:00,269.1,269.1,268.78,268.89,4746.0,259.3179,259.3179,259.0095,259.1155,4746.0
2023-02-21 13:55:00,268.8,268.98,268.78,268.94,3318.0,259.0288,259.2022,259.0095,259.1637,3318.0
2023-02-21 14:00:00,268.89,269.03,268.87,268.98,3384.0,259.1155,259.2504,259.0962,259.2022,3384.0
2023-02-21 14:05:00,268.93,269.26,268.9,269.02,6694.0,259.154,259.472,259.1251,259.2408,6694.0
2023-02-21 14:10:00,268.99,269.09,268.89,269.08,6230.0,259.2119,259.3082,259.1155,259.2986,6230.0
2023-02-21 14:15:00,269.19,269.23,268.97,269.04,6626.0,259.4046,259.4431,259.1926,259.26,6626.0
2023-02-21 14:20:00,268.97,269.13,268.95,268.99,4239.0,259.1926,259.3468,259.1733,259.2119,4239.0
2023-02-21 14:25:00,268.99,269.39,268.99,269.2,5915.0,259.2119,259.5973,259.2119,259.4142,5915.0
2023-02-21 14:30:00,269.28,269.57,269.12,269.48,7790.0,259.4913,259.7708,259.3371,259.684,7790.0
2023-02-21 14:35:00,269.48,269.63,269.26,269.46,5425.0,259.684,259.8286,259.472,259.6648,5425.0
2023-02-21 14:40:00,269.43,269.68,269.25,269.64,5445.0,259.6359,259.8768,259.4624,259.8382,5445.0
2023-02-21 14:45:00,269.75,269.89,269.59,269.67,4065.0,259.9442,260.0791,259.79,259.8671,4065.0
2023-02-21 14:50:00,269.61,269.63,269.47,269.6,3713.0,259.8093,259.8286,259.6744,259.7997,3713.0
2023-02-21 14:55:00,269.58,269.95,269.48,269.89,9351.0,259.7804,260.137,259.684,260.0791,9351.0
2023-02-21 15:00:00,269.95,270.09,269.81,270.09,5385.0,260.137,260.2719,260.002,260.2719,5385.0
2023-02-21 15:05:00,270.13,270.13,269.66,269.66,4040.0,260.3104,260.3104,259.8575,259.8575,4040.0
2023-02-21 15:10:00,269.69,269.89,269.48,269.82,12998.0,259.8864,260.0791,259.684,260.0117,12998.0
2023-02-21 15:15:00,269.82,269.98,269.67,269.93,5009.0,260.0117,260.1659,259.8671,260.1177,5009.0
2023-02-21 15:20:00,269.83,269.93,269.55,269.93,6408.0,260.0213,260.1177,259.7515,260.1177,6408.0
2023-02-21 15:25:00,269.93,270.0,269.74,269.96,10262.0,260.1177,260.1851,259.9346,260.1466,10262.0
2023-02-21 15:30:00,269.99,270.29,269.5,270.01,179694.0,260.1755,260.4646,259.7033,260.1948,179694.0
2023-02-21 15:35:00,270.06,270.06,269.69,269.94,33147.0,260.243,260.243,259.8864,260.1273,33147.0
2023-02-21 15:40:00,269.98,270.01,269.47,269.83,25557.0,260.1659,260.1948,259.6744,260.0213,25557.0
2023-02-21 15:45:00,269.87,269.95,269.47,269.57,28055.0,260.0599,260.137,259.6744,259.7708,28055.0
2023-02-21 15:50:00,269.6,269.82,269.31,269.8,239235.0,259.7997,260.0117,259.5202,259.9924,239235.0
2023-02-21 15:55:00,269.82,269.83,269.03,269.14,151154.0,260.0117,260.0213,259.2504,259.3564,151154.0
2023-02-22 09:30:00,270.63,271.93,270.45,271.49,46716.0,260.7922,262.045,260.6188,261.621,46716.0
2023-02-22 09:35:00,271.41,271.52,270.68,271.2,13171.0,261.5439,261.6499,260.8404,261.3415,13171.0
2023-02-22 09:40:00,271.19,272.06,270.86,271.83,13280.0,261.3319,262.1703,261.0139,261.9486,13280.0
2023-02-22 09:45:00,271.84,272.25,271.59,272.02,12885.0,261.9582,262.3533,261.7173,262.1317,12885.0
2023-02-22 09:50:00,271.9,272.07,271.32,271.51,12404.0,262.0161,262.1799,261.4572,261.6402,12404.0
2023-02-22 09:55:00,271.46,272.37,271.28,272.0,9583.0,261.5921,262.469,261.4186,262.1124,9583.0
2023-02-22 10:00:00,272.04,272.05,271.62,271.98,16955.0,262.151,262.1606,261.7462,262.0932,16955.0
2023-02-22 10:05:00,272.03,272.36,271.83,271.86,27553.0,262.1413,262.4593,261.9486,261.9775,27553.0
2023-02-22 10:10:00,271.72,271.75,271.04,271.09,23275.0,261.8426,261.8715,261.1873,261.2355,23275.0
2023-02-22 10:15:00,271.05,271.38,270.86,271.38,13281.0,261.197,261.515,261.0139,261.515,13281.0
2023-02-22 10:20:00,271.44,272.29,271.44,272.07,30484.0,261.5728,262.3919,261.5728,262.1799,30484.0
2023-02-22 10:25:00,272.03,272.23,271.75,271.76,10499.0,262.1413,262.3341,261.8715,261.8812,10499.0
2023-02-22 10:30:00,271.66,271.73,271.06,271.06,18004.0,261.7848,261.8522,261.2066,261.2066,18004.0
2023-02-22 10:35:00,271.18,271.32,270.44,270.44,21260.0,261.3222,261.4572,260.6091,260.6091,21260.0
2023-02-22 10:40:00,270.52,270.84,270.49,270.71,16728.0,260.6862,260.9946,260.6573,260.8693,16728.0
2023-02-22 10:45:00,270.72,271.18,270.61,271.15,31393.0,260.879,261.3222,260.773,261.2933,31393.0
2023-02-22 10:50:00,271.11,271.48,271.01,271.4,15684.0,261.2548,261.6113,261.1584,261.5342,15684.0
2023-02-22 10:55:00,271.49,272.04,271.47,271.55,8633.0,261.621,262.151,261.6017,261.6788,8633.0
2023-02-22 11:00:00,271.55,271.56,270.77,270.77,9888.0,261.6788,261.6884,260.9271,260.9271,9888.0
2023-02-22 11:05:00,270.82,271.05,270.56,270.73,6525.0,260.9753,261.197,260.7248,260.8886,6525.0
2023-02-22 11:10:00,270.65,270.72,270.27,270.38,8737.0,260.8115,260.879,260.4453,260.5513,8737.0
2023-02-22 11:15:00,270.38,270.46,270.08,270.45,10155.0,260.5513,260.6284,260.2622,260.6188,10155.0
2023-02-22 11:20:00,270.48,270.7,270.22,270.39,12743.0,260.6477,260.8597,260.3971,260.561,12743.0
2023-02-22 11:25:00,270.38,270.64,270.31,270.55,13685.0,260.5513,260.8019,260.4839,260.7151,13685.0
2023-02-22 11:30:00,270.54,270.85,270.47,270.62,9131.0,260.7055,261.0042,260.6381,260.7826,9131.0
2023-02-22 11:35:00,270.69,270.84,270.14,270.22,9764.0,260.8501,260.9946,260.32,260.3971,9764.0
2023-02-22 11:40:00,270.24,270.75,270.24,270.73,5231.0,260.4164,260.9079,260.4164,260.8886,5231.0
2023-02-22 11:45:00,270.73,270.77,270.37,270.37,2702.0,260.8886,260.9271,260.5417,260.5417,2702.0
2023-02-22 11:50:00,270.41,270.59,270.27,270.28,5209.0,260.5802,260.7537,260.4453,260.455,5209.0
2023-02-22 11:55:00,270.2,270.49,270.17,270.49,8390.0,260.3779,260.6573,260.349,260.6573,8390.0
2023-02-22 12:00:00,270.48,270.49,270.14,270.29,3852.0,260.6477,260.6573,260.32,260.4646,3852.0
2023-02-22 12:05:00,270.34,270.65,270.34,270.43,4036.0,260.5128,260.8115,260.5128,260.5995,4036.0
2023-02-22 12:10:00,270.4,270.48,270.18,270.29,7498.0,260.5706,260.6477,260.3586,260.4646,7498.0
2023-02-22 12:15:00,270.45,271.13,270.42,271.05,2167.0,260.6188,261.2741,260.5899,261.197,2167.0
2023-02-22 12:20:00,271.08,271.3,270.96,270.96,6150.0,261.2259,261.4379,261.1102,261.1102,6150.0
2023-02-22 12:25:00,270.98,271.03,270.53,270.68,12009.0,261.1295,261.1777,260.6959,260.8404,12009.0
2023-02-22 12:30:00,270.76,270.89,270.66,270.71,7351.0,260.9175,261.0428,260.8211,260.8693,7351.0
2023-02-22 12:35:00,270.7,271.5,270.7,271.47,9937.0,260.8597,261.6306,260.8597,261.6017,9937.0
2023-02-22 12:40:00,271.46,271.51,271.29,271.29,5309.0,261.5921,261.6402,261.4282,261.4282,5309.0
2023-02-22 12:45:00,271.27,271.29,270.98,270.98,4849.0,261.409,261.4282,261.1295,261.1295,4849.0
2023-02-22 12:50:00,270.95,271.24,270.95,271.17,5459.0,261.1006,261.3801,261.1006,261.3126,5459.0
2023-02-22 12:55:00,271.22,271.23,271.02,271.02,3776.0,261.3608,261.3704,261.1681,261.1681,3776.0
2023-02-22 13:00:00,271.02,271.38,271.0,271.32,3768.0,261.1681,261.515,261.1488,261.4572,3768.0
2023-02-22 13:05:00,271.31,271.47,271.24,271.37,4035.0,261.4475,261.6017,261.3801,261.5053,4035.0
2023-02-22 13:10:00,271.33,271.33,271.13,271.28,4410.0,261.4668,261.4668,261.2741,261.4186,4410.0
2023-02-22 13:15:00,271.37,271.61,271.32,271.61,2812.0,261.5053,261.7366,261.4572,261.7366,2812.0
2023-02-22 13:20:00,271.65,271.8,271.61,271.75,4445.0,261.7752,261.9197,261.7366,261.8715,4445.0
2023-02-22 13:25:00,271.84,272.07,271.84,271.95,1755.0,261.9582,262.1799,261.9582,262.0643,1755.0
2023-02-22 13:30:00,272.0,272.09,271.58,271.81,4822.0,262.1124,262.1992,261.7077,261.9293,4822.0
2023-02-22 13:35:00,271.86,271.94,271.67,271.88,7557.0,261.9775,262.0546,261.7944,261.9968,7557.0
2023-02-22 13:40:00,271.95,272.18,271.88,272.17,3247.0,262.0643,262.2859,261.9968,262.2763,3247.0
2023-02-22 13:45:00,272.23,272.23,271.85,271.99,3394.0,262.3341,262.3341,261.9679,262.1028,3394.0
2023-02-22 13:50:00,271.96,271.96,271.69,271.69,2484.0,262.0739,262.0739,261.8137,261.8137,2484.0
2023-02-22 13:55:00,271.7,271.93,271.6,271.81,3840.0,261.8233,262.045,261.727,261.9293,3840.0
2023-02-22 14:00:00,271.55,272.49,271.18,271.88,9407.0,261.6788,262.5846,261.3222,261.9968,9407.0
2023-02-22 14:05:00,271.8,272.4,271.37,271.69,5208.0,261.9197,262.4979,261.5053,261.8137,5208.0
2023-02-22 14:10:00,271.81,272.01,270.83,271.2,12187.0,261.9293,262.1221,260.985,261.3415,12187.0
2023-02-22 14:15:00,270.98,271.26,270.4,271.24,6309.0,261.1295,261.3993,260.5706,261.3801,6309.0
2023-02-22 14:20:00,271.17,271.49,270.79,270.89,9835.0,261.3126,261.621,260.9464,261.0428,9835.0
2023-02-22 14:25:00,270.88,270.88,270.55,270.62,5206.0,261.0331,261.0331,260.7151,260.7826,5206.0
2023-02-22 14:30:00,270.56,270.56,269.89,270.31,12023.0,260.7248,260.7248,260.0791,260.4839,12023.0
2023-02-22 14:35:00,270.32,270.42,270.0,270.01,5918.0,260.4935,260.5899,260.1851,260.1948,5918.0
2023-02-22 14:40:00,270.1,270.17,269.66,270.17,8681.0,260.2815,260.349,259.8575,260.349,8681.0
2023-02-22 14:45:00,270.06,270.61,269.72,270.61,4944.0,260.243,260.773,259.9153,260.773,4944.0
2023-02-22 14:50:00,270.57,270.57,269.71,269.71,7155.0,260.7344,260.7344,259.9057,259.9057,7155.0
2023-02-22 14:55:00,269.58,269.66,269.17,269.22,6361.0,259.7804,259.8575,259.3853,259.4335,6361.0
2023-02-22 15:00:00,269.2,269.31,268.85,269.09,5704.0,259.4142,259.5202,259.0769,259.3082,5704.0
2023-02-22 15:05:00,269.18,269.25,268.97,269.18,3831.0,259.3949,259.4624,259.1926,259.3949,3831.0
2023-02-22 15:10:00,269.26,269.34,268.69,268.84,8848.0,259.472,259.5491,258.9228,259.0673,8848.0
2023-02-22 15:15:00,268.85,269.27,268.71,268.99,7312.0,259.0769,259.4817,258.942,259.2119,7312.0
2023-02-22 15:20:00,269.02,269.57,268.81,269.54,9310.0,259.2408,259.7708,259.0384,259.7419,9310.0
2023-02-22 15:25:00,269.54,269.74,268.82,268.87,11231.0,259.7419,259.9346,259.048,259.0962,11231.0
2023-02-22 15:30:00,268.8,269.16,268.66,269.08,8866.0,259.0288,259.3757,258.8938,259.2986,8866.0
2023-02-22 15:35:00,269.17,269.17,268.58,268.58,9129.0,259.3853,259.3853,258.8168,258.8168,9129.0
2023-02-22 15:40:00,268.58,268.96,268.5,268.62,11424.0,258.8168,259.1829,258.7397,258.8553,11424.0
2023-02-22 15:45:00,268.57,268.76,268.39,268.45,21366.0,258.8071,258.9902,258.6337,258.6915,21366.0
2023-02-22 15:50:00,268.4,269.11,268.16,269.0,42708.0,258.6433,259.3275,258.412,259.2215,42708.0
2023-02-22 15:55:00,269.01,269.63,268.96,269.57,95470.0,259.2311,259.8286,259.1829,259.7708,95470.0
2023-02-23 09:30:00,270.77,271.06,270.02,270.1,37746.0,260.9271,261.2066,260.2044,260.2815,37746.0
2023-02-23 09:35:00,270.25,270.72,270.21,270.63,10094.0,260.426,260.879,260.3875,260.7922,10094.0
2023-02-23 09:40:00,270.47,270.87,270.05,270.3,6333.0,260.6381,261.0235,260.2333,260.4742,6333.0
2023-02-23 09:45:00,270.24,270.74,270.15,270.52,5972.0,260.4164,260.8982,260.3297,260.6862,5972.0
2023-02-23 09:50:00,270.56,270.78,270.15,270.66,5622.0,260.7248,260.9368,260.3297,260.8211,5622.0
2023-02-23 09:55:00,270.43,270.49,270.16,270.32,4370.0,260.5995,260.6573,260.3393,260.4935,4370.0
2023-02-23 10:00:00,270.44,270.86,270.34,270.35,4586.0,260.6091,261.0139,260.5128,260.5224,4586.0
2023-02-23 10:05:00,270.47,270.61,269.86,270.31,9069.0,260.6381,260.773,260.0502,260.4839,9069.0
2023-02-23 10:10:00,270.34,270.71,270.14,270.57,6340.0,260.5128,260.8693,260.32,260.7344,6340.0
2023-02-23 10:15:00,270.78,270.96,270.42,270.47,3900.0,260.9368,261.1102,260.5899,260.6381,3900.0
2023-02-23 10:20:00,270.61,270.79,270.34,270.72,7124.0,260.773,260.9464,260.5128,260.879,7124.0
2023-02-23 10:25:00,270.71,270.9,270.67,270.77,6597.0,260.8693,261.0524,260.8308,260.9271,6597.0
2023-02-23 10:30:00,270.78,270.83,270.13,270.83,4806.0,260.9368,260.985,260.3104,260.985,4806.0
2023-02-23 10:35:00,270.77,270.77,270.46,270.61,3761.0,260.9271,260.9271,260.6284,260.773,3761.0
2023-02-23 10:40:00,270.48,270.48,270.21,270.22,3603.0,260.6477,260.6477,260.3875,260.3971,3603.0
2023-02-23 10:45:00,270.14,270.14,268.95,269.12,6042.0,260.32,260.32,259.1733,259.3371,6042.0
2023-02-23 10:50:00,269.0,269.48,268.95,269.44,5371.0,259.2215,259.684,259.1733,259.6455,5371.0
2023-02-23 10:55:00,269.39,269.59,269.12,269.35,11817.0,259.5973,259.79,259.3371,259.5588,11817.0
2023-02-23 11:00:00,269.4,270.39,269.39,270.31,20892.0,259.6069,260.561,259.5973,260.4839,20892.0
2023-02-23 11:05:00,270.26,270.39,269.44,269.63,8320.0,260.4357,260.561,259.6455,259.8286,8320.0
2023-02-23 11:10:00,269.74,269.99,269.24,269.34,13930.0,259.9346,260.1755,259.4528,259.5491,13930.0
2023-02-23 11:15:00,269.28,269.31,268.92,269.13,11242.0,259.4913,259.5202,259.1444,259.3468,11242.0
2023-02-23 11:20:00,269.06,269.06,268.58,269.0,7257.0,259.2793,259.2793,258.8168,259.2215,7257.0
2023-02-23 11:25:00,269.18,269.18,268.72,269.06,6590.0,259.3949,259.3949,258.9517,259.2793,6590.0
2023-02-23 11:30:00,269.06,269.36,268.93,269.36,3542.0,259.2793,259.5684,259.154,259.5684,3542.0
2023-02-23 11:35:00,269.37,269.37,268.96,269.0,4716.0,259.578,259.578,259.1829,259.2215,4716.0
2023-02-23 11:40:00,269.06,269.06,268.44,268.55,6905.0,259.2793,259.2793,258.6818,258.7878,6905.0
2023-02-23 11:45:00,268.59,268.66,268.38,268.56,2541.0,258.8264,258.8938,258.624,258.7975,2541.0
2023-02-23 11:50:00,268.48,268.58,268.12,268.12,6706.0,258.7204,258.8168,258.3735,258.3735,6706.0
2023-02-23 11:55:00,268.17,268.28,267.81,267.92,6326.0,258.4217,258.5277,258.0747,258.1807,6326.0
2023-02-23 12:00:00,267.83,268.28,267.82,268.23,7558.0,258.094,258.5277,258.0844,258.4795,7558.0
2023-02-23 12:05:00,268.31,268.45,268.26,268.35,4426.0,258.5566,258.6915,258.5084,258.5951,4426.0
2023-02-23 12:10:00,268.28,268.34,268.0,268.29,4983.0,258.5277,258.5855,258.2578,258.5373,4983.0
2023-02-23 12:15:00,268.22,268.59,268.22,268.35,5337.0,258.4698,258.8264,258.4698,258.5951,5337.0
2023-02-23 12:20:00,268.28,268.55,268.02,268.54,4014.0,258.5277,258.7878,258.2771,258.7782,4014.0
2023-02-23 12:25:00,268.54,268.62,268.43,268.43,5033.0,258.7782,258.8553,258.6722,258.6722,5033.0
2023-02-23 12:30:00,268.48,268.93,268.31,268.93,3820.0,258.7204,259.154,258.5566,259.154,3820.0
2023-02-23 12:35:00,268.84,268.99,268.53,268.58,8715.0,259.0673,259.2119,258.7686,258.8168,8715.0
2023-02-23 12:40:00,268.66,268.96,268.51,268.91,12674.0,258.8938,259.1829,258.7493,259.1348,12674.0
2023-02-23 12:45:00,268.96,269.18,268.92,269.05,6718.0,259.1829,259.3949,259.1444,259.2697,6718.0
2023-02-23 12:50:00,269.13,269.2,268.93,268.99,6060.0,259.3468,259.4142,259.154,259.2119,6060.0
2023-02-23 12:55:00,268.93,269.46,268.88,269.46,4130.0,259.154,259.6648,259.1058,259.6648,4130.0
2023-02-23 13:00:00,269.4,269.78,269.21,269.52,10923.0,259.6069,259.9731,259.4239,259.7226,10923.0
2023-02-23 13:05:00,269.48,269.73,269.33,269.55,6502.0,259.684,259.925,259.5395,259.7515,6502.0
2023-02-23 13:10:00,269.6,269.7,269.42,269.42,4165.0,259.7997,259.896,259.6262,259.6262,4165.0
2023-02-23 13:15:00,269.58,269.97,269.39,269.87,8247.0,259.7804,260.1562,259.5973,260.0599,8247.0
2023-02-23 13:20:00,269.94,270.09,269.62,269.7,11381.0,260.1273,260.2719,259.8189,259.896,11381.0
2023-02-23 13:25:00,269.72,269.74,269.5,269.73,10325.0,259.9153,259.9346,259.7033,259.925,10325.0
2023-02-23 13:30:00,269.64,269.76,269.4,269.67,4628.0,259.8382,259.9539,259.6069,259.8671,4628.0
2023-02-23 13:35:00,269.74,269.79,269.47,269.58,4435.0,259.9346,259.9828,259.6744,259.7804,4435.0
2023-02-23 13:40:00,269.71,270.02,269.6,269.75,8806.0,259.9057,260.2044,259.7997,259.9442,8806.0
2023-02-23 13:45:00,269.76,270.1,269.65,270.08,2835.0,259.9539,260.2815,259.8479,260.2622,2835.0
2023-02-23 13:50:00,270.02,270.22,269.94,269.96,5805.0,260.2044,260.3971,260.1273,260.1466,5805.0
2023-02-23 13:55:00,269.92,269.92,269.75,269.75,5764.0,260.108,260.108,259.9442,259.9442,5764.0
2023-02-23 14:00:00,269.83,269.83,269.52,269.73,4209.0,260.0213,260.0213,259.7226,259.925,4209.0
2023-02-23 14:05:00,269.73,270.04,269.73,269.83,8632.0,259.925,260.2237,259.925,260.0213,8632.0
2023-02-23 14:10:00,269.83,270.41,269.79,270.41,4689.0,260.0213,260.5802,259.9828,260.5802,4689.0
2023-02-23 14:15:00,270.54,271.04,270.54,270.94,15467.0,260.7055,261.1873,260.7055,261.091,15467.0
2023-02-23 14:20:00,270.97,271.21,270.91,270.94,5294.0,261.1199,261.3512,261.0621,261.091,5294.0
2023-02-23 14:25:00,271.0,271.1,270.75,270.94,5590.0,261.1488,261.2451,260.9079,261.091,5590.0
2023-02-23 14:30:00,271.0,271.46,270.87,271.2,23653.0,261.1488,261.5921,261.0235,261.3415,23653.0
2023-02-23 14:35:00,271.24,271.3,271.05,271.05,6675.0,261.3801,261.4379,261.197,261.197,6675.0
2023-02-23 14:40:00,271.23,271.33,271.02,271.33,4128.0,261.3704,261.4668,261.1681,261.4668,4128.0
2023-02-23 14:45:00,271.28,271.32,271.13,271.31,5905.0,261.4186,261.4572,261.2741,261.4475,5905.0
2023-02-23 14:50:00,271.3,271.36,271.04,271.32,5220.0,261.4379,261.4957,261.1873,261.4572,5220.0
2023-02-23 14:55:00,271.33,271.33,270.96,270.97,9404.0,261.4668,261.4668,261.1102,261.1199,9404.0
2023-02-23 15:00:00,271.04,271.51,271.03,271.51,7561.0,261.1873,261.6402,261.1777,261.6402,7561.0
2023-02-23 15:05:00,271.49,271.74,271.33,271.38,7059.0,261.621,261.8619,261.4668,261.515,7059.0
2023-02-23 15:10:00,271.29,271.75,271.29,271.68,4305.0,261.4282,261.8715,261.4282,261.8041,4305.0
2023-02-23 15:15:00,271.64,271.74,271.38,271.44,6902.0,261.7655,261.8619,261.515,261.5728,6902.0
2023-02-23 15:20:00,271.4,271.74,271.15,271.69,6728.0,261.5342,261.8619,261.2933,261.8137,6728.0
2023-02-23 15:25:00,271.71,271.92,271.49,271.9,9770.0,261.833,262.0353,261.621,262.0161,9770.0
2023-02-23 15:30:00,271.91,272.14,271.83,272.1,8284.0,262.0257,262.2473,261.9486,262.2088,8284.0
2023-02-23 15:35:00,272.04,272.23,271.73,272.09,27582.0,262.151,262.3341,261.8522,262.1992,27582.0
2023-02-23 15:40:00,272.07,272.3,271.92,272.02,12047.0,262.1799,262.4015,262.0353,262.1317,12047.0
2023-02-23 15:45:00,272.02,272.02,271.4,271.55,26642.0,262.1317,262.1317,261.5342,261.6788,26642.0
2023-02-23 15:50:00,271.63,271.91,271.26,271.28,37314.0,261.7559,262.0257,261.3993,261.4186,37314.0
2023-02-23 15:55:00,271.27,271.89,271.07,271.28,121314.0,261.409,262.0064,261.2162,261.4186,121314.0
2023-02-24 09:30:00,267.4,267.4,266.62,267.08,30219.0,257.6796,257.6796,256.928,257.3713,30219.0
2023-02-24 09:35:00,267.01,267.37,266.3,267.33,4998.0,257.3038,257.6507,256.6196,257.6122,4998.0
2023-02-24 09:40:00,267.37,267.37,265.9,266.03,8763.0,257.6507,257.6507,256.2342,256.3595,8763.0
2023-02-24 09:45:00,265.82,265.82,265.07,265.46,6464.0,256.1571,256.1571,255.4343,255.8102,6464.0
2023-02-24 09:50:00,265.3,265.5,265.1,265.48,5026.0,255.656,255.8487,255.4633,255.8294,5026.0
2023-02-24 09:55:00,265.48,265.86,264.67,265.11,5954.0,255.8294,256.1956,255.0489,255.4729,5954.0
2023-02-24 10:00:00,265.13,265.45,264.5,265.18,32055.0,255.4922,255.8005,254.8851,255.5403,32055.0
2023-02-24 10:05:00,265.6,265.77,264.71,265.26,5527.0,255.9451,256.1089,255.0874,255.6174,5527.0
2023-02-24 10:10:00,265.12,265.21,264.54,264.63,7543.0,255.4825,255.5693,254.9236,255.0103,7543.0
2023-02-24 10:15:00,264.58,264.82,264.24,264.68,3872.0,254.9622,255.1934,254.6345,255.0585,3872.0
2023-02-24 10:20:00,264.55,265.07,264.48,264.78,6692.0,254.9333,255.4343,254.8658,255.1549,6692.0
2023-02-24 10:25:00,264.71,265.2,264.71,265.07,4126.0,255.0874,255.5596,255.0874,255.4343,4126.0
2023-02-24 10:30:00,264.94,264.96,264.54,264.8,6914.0,255.3091,255.3283,254.9236,255.1742,6914.0
2023-02-24 10:35:00,265.03,265.15,264.63,264.67,3824.0,255.3958,255.5114,255.0103,255.0489,3824.0
2023-02-24 10:40:00,264.74,265.04,264.31,265.0,3870.0,255.1163,255.4054,254.702,255.3669,3870.0
2023-02-24 10:45:00,264.97,265.3,264.8,264.98,3806.0,255.338,255.656,255.1742,255.3476,3806.0
2023-02-24 10:50:00,264.96,264.97,264.62,264.74,4079.0,255.3283,255.338,255.0007,255.1163,4079.0
2023-02-24 10:55:00,264.54,264.96,264.5,264.78,17882.0,254.9236,255.3283,254.8851,255.1549,17882.0
2023-02-24 11:00:00,264.89,265.13,264.83,264.92,8750.0,255.2609,255.4922,255.2031,255.2898,8750.0
2023-02-24 11:05:00,265.06,265.57,265.06,265.43,4202.0,255.4247,255.9162,255.4247,255.7813,4202.0
2023-02-24 11:10:00,265.55,265.63,265.33,265.43,3717.0,255.8969,255.974,255.6849,255.7813,3717.0
2023-02-24 11:15:00,265.46,265.72,265.46,265.47,7711.0,255.8102,256.0607,255.8102,255.8198,7711.0
2023-02-24 11:20:00,265.58,265.81,265.38,265.39,8539.0,255.9258,256.1474,255.7331,255.7427,8539.0
2023-02-24 11:25:00,265.59,266.65,265.51,266.49,20530.0,255.9354,256.9569,255.8584,256.8027,20530.0
2023-02-24 11:30:00,266.55,266.62,265.96,266.12,7281.0,256.8605,256.928,256.292,256.4462,7281.0
2023-02-24 11:35:00,265.93,265.93,265.4,265.49,6081.0,256.2631,256.2631,255.7524,255.8391,6081.0
2023-02-24 11:40:00,265.49,266.29,265.47,266.12,15018.0,255.8391,256.61,255.8198,256.4462,15018.0
2023-02-24 11:45:00,266.12,266.48,266.12,266.48,10645.0,256.4462,256.7931,256.4462,256.7931,10645.0
2023-02-24 11:50:00,266.48,266.91,266.14,266.14,9363.0,256.7931,257.2075,256.4655,256.4655,9363.0
2023-02-24 11:55:00,266.19,266.3,265.74,265.9,10703.0,256.5136,256.6196,256.08,256.2342,10703.0
2023-02-24 12:00:00,266.05,266.08,265.75,265.75,5078.0,256.3787,256.4076,256.0896,256.0896,5078.0
2023-02-24 12:05:00,265.67,265.92,265.6,265.85,12221.0,256.0125,256.2534,255.9451,256.186,12221.0
2023-02-24 12:10:00,265.87,266.1,265.79,266.1,2400.0,256.2053,256.4269,256.1282,256.4269,2400.0
2023-02-24 12:15:00,266.1,266.12,265.72,265.99,7946.0,256.4269,256.4462,256.0607,256.3209,7946.0
2023-02-24 12:20:00,265.99,266.22,265.89,266.12,10902.0,256.3209,256.5425,256.2245,256.4462,10902.0
2023-02-24 12:25:00,265.99,266.02,265.71,265.99,7851.0,256.3209,256.3498,256.0511,256.3209,7851.0
2023-02-24 12:30:00,265.99,266.22,265.74,265.92,6274.0,256.3209,256.5425,256.08,256.2534,6274.0
2023-02-24 12:35:00,265.88,266.02,265.76,265.81,4208.0,256.2149,256.3498,256.0993,256.1474,4208.0
2023-02-24 12:40:00,265.86,265.86,265.52,265.56,3354.0,256.1956,256.1956,255.868,255.9065,3354.0
2023-02-24 12:45:00,265.56,265.63,265.31,265.43,3435.0,255.9065,255.974,255.6656,255.7813,3435.0
2023-02-24 12:50:00,265.45,265.75,265.45,265.62,4432.0,255.8005,256.0896,255.8005,255.9644,4432.0
2023-02-24 12:55:00,265.63,265.71,265.51,265.62,3841.0,255.974,256.0511,255.8584,255.9644,3841.0
2023-02-24 13:00:00,265.59,265.74,265.46,265.55,4989.0,255.9354,256.08,255.8102,255.8969,4989.0
2023-02-24 13:05:00,265.6,265.66,265.26,265.3,5391.0,255.9451,256.0029,255.6174,255.656,5391.0
2023-02-24 13:10:00,265.35,265.4,265.23,265.3,2328.0,255.7042,255.7524,255.5885,255.656,2328.0
2023-02-24 13:15:00,265.24,265.47,265.05,265.21,10057.0,255.5982,255.8198,255.4151,255.5693,10057.0
2023-02-24 13:20:00,265.19,265.63,265.14,265.45,4695.0,255.55,255.974,255.5018,255.8005,4695.0
2023-02-24 13:25:00,265.52,265.57,265.39,265.41,6283.0,255.868,255.9162,255.7427,255.762,6283.0
2023-02-24 13:30:00,265.23,265.32,264.94,265.32,4952.0,255.5885,255.6753,255.3091,255.6753,4952.0
2023-02-24 13:35:00,265.36,265.45,265.3,265.4,4382.0,255.7138,255.8005,255.656,255.7524,4382.0
2023-02-24 13:40:00,265.4,265.62,265.4,265.57,6568.0,255.7524,255.9644,255.7524,255.9162,6568.0
2023-02-24 13:45:00,265.54,265.76,265.49,265.68,7698.0,255.8873,256.0993,255.8391,256.0222,7698.0
2023-02-24 13:50:00,265.69,265.8,265.6,265.7,6508.0,256.0318,256.1378,255.9451,256.0414,6508.0
2023-02-24 13:55:00,265.75,265.86,265.51,265.58,5987.0,256.0896,256.1956,255.8584,255.9258,5987.0
2023-02-24 14:00:00,265.64,265.72,265.46,265.54,7685.0,255.9836,256.0607,255.8102,255.8873,7685.0
2023-02-24 14:05:00,265.48,265.58,265.38,265.47,7217.0,255.8294,255.9258,255.7331,255.8198,7217.0
2023-02-24 14:10:00,265.47,265.59,265.16,265.49,6973.0,255.8198,255.9354,255.5211,255.8391,6973.0
2023-02-24 14:15:00,265.49,265.78,265.49,265.74,4799.0,255.8391,256.1185,255.8391,256.08,4799.0
2023-02-24 14:20:00,265.74,265.76,265.43,265.64,9143.0,256.08,256.0993,255.7813,255.9836,9143.0
2023-02-24 14:25:00,265.75,265.85,265.65,265.66,3417.0,256.0896,256.186,255.9933,256.0029,3417.0
2023-02-24 14:30:00,265.58,265.61,265.34,265.56,6741.0,255.9258,255.9547,255.6945,255.9065,6741.0
2023-02-24 14:35:00,265.41,265.63,265.33,265.6,3932.0,255.762,255.974,255.6849,255.9451,3932.0
2023-02-24 14:40:00,265.6,265.6,265.25,265.4,4605.0,255.9451,255.9451,255.6078,255.7524,4605.0
2023-02-24 14:45:00,265.32,265.9,265.28,265.88,5399.0,255.6753,256.2342,255.6367,256.2149,5399.0
2023-02-24 14:50:00,265.85,266.37,265.8,266.15,6965.0,256.186,256.6871,256.1378,256.4751,6965.0
2023-02-24 14:55:00,266.17,266.92,266.17,266.71,4516.0,256.4944,257.2171,256.4944,257.0147,4516.0
2023-02-24 15:00:00,266.72,267.13,266.7,266.73,5840.0,257.0244,257.4195,257.0051,257.034,5840.0
2023-02-24 15:05:00,266.75,267.21,266.71,267.15,4500.0,257.0533,257.4966,257.0147,257.4387,4500.0
2023-02-24 15:10:00,267.2,267.26,266.9,266.91,5554.0,257.4869,257.5447,257.1978,257.2075,5554.0
2023-02-24 15:15:00,266.89,267.05,266.76,266.94,7140.0,257.1882,257.3424,257.0629,257.2364,7140.0
2023-02-24 15:20:00,267.06,267.14,266.85,266.87,7310.0,257.352,257.4291,257.1496,257.1689,7310.0
2023-02-24 15:25:00,266.85,267.02,266.46,266.48,11145.0,257.1496,257.3135,256.7738,256.7931,11145.0
2023-02-24 15:30:00,266.54,266.55,266.14,266.14,12274.0,256.8509,256.8605,256.4655,256.4655,12274.0
2023-02-24 15:35:00,266.13,266.24,265.77,265.77,10692.0,256.4558,256.5618,256.1089,256.1089,10692.0
2023-02-24 15:40:00,265.75,265.81,265.55,265.67,24713.0,256.0896,256.1474,255.8969,256.0125,24713.0
2023-02-24 15:45:00,265.59,265.88,265.48,265.59,33499.0,255.9354,256.2149,255.8294,255.9354,33499.0
2023-02-24 15:50:00,265.59,266.06,265.28,266.06,46187.0,255.9354,256.3884,255.6367,256.3884,46187.0
2023-02-24 15:55:00,265.99,266.98,265.93,266.4,151771.0,256.3209,257.2749,256.2631,256.716,151771.0
2023-02-27 09:30:00,268.91,269.88,268.91,269.7,57217.0,259.1348,260.0695,259.1348,259.896,57217.0
2023-02-27 09:35:00,269.7,269.97,269.19,269.39,10015.0,259.896,260.1562,259.4046,259.5973,10015.0
2023-02-27 09:40:00,269.25,269.83,269.24,269.46,7923.0,259.4624,260.0213,259.4528,259.6648,7923.0
2023-02-27 09:45:00,269.35,269.35,268.64,268.64,3110.0,259.5588,259.5588,258.8746,258.8746,3110.0
2023-02-27 09:50:00,269.06,269.06,268.72,268.72,2343.0,259.2793,259.2793,258.9517,258.9517,2343.0
2023-02-27 09:55:00,268.86,269.16,268.73,269.16,1702.0,259.0866,259.3757,258.9613,259.3757,1702.0
2023-02-27 10:00:00,269.08,269.99,268.99,269.71,7062.0,259.2986,260.1755,259.2119,259.9057,7062.0
2023-02-27 10:05:00,269.97,269.97,269.46,269.64,7624.0,260.1562,260.1562,259.6648,259.8382,7624.0
2023-02-27 10:10:00,269.75,269.76,269.41,269.57,6549.0,259.9442,259.9539,259.6166,259.7708,6549.0
2023-02-27 10:15:00,269.68,269.81,269.51,269.63,3143.0,259.8768,260.002,259.7129,259.8286,3143.0
2023-02-27 10:20:00,269.72,269.72,268.97,268.97,7242.0,259.9153,259.9153,259.1926,259.1926,7242.0
2023-02-27 10:25:00,269.12,269.39,269.06,269.06,4814.0,259.3371,259.5973,259.2793,259.2793,4814.0
2023-02-27 10:30:00,268.88,269.03,268.43,268.68,11695.0,259.1058,259.2504,258.6722,258.9131,11695.0
2023-02-27 10:35:00,268.66,268.72,267.52,267.72,6636.0,258.8938,258.9517,257.7953,257.988,6636.0
2023-02-27 10:40:00,267.4,267.48,267.01,267.33,5633.0,257.6796,257.7567,257.3038,257.6122,5633.0
2023-02-27 10:45:00,267.25,267.48,266.96,267.26,4359.0,257.5351,257.7567,257.2556,257.5447,4359.0
2023-02-27 10:50:00,267.27,267.58,267.13,267.56,5545.0,257.5544,257.8531,257.4195,257.8338,5545.0
2023-02-27 10:55:00,267.4,267.4,266.88,267.36,5050.0,257.6796,257.6796,257.1786,257.6411,5050.0
2023-02-27 11:00:00,267.41,267.59,267.31,267.42,3390.0,257.6893,257.8627,257.5929,257.6989,3390.0
2023-02-27 11:05:00,267.81,267.98,267.65,267.86,3870.0,258.0747,258.2386,257.9206,258.1229,3870.0
2023-02-27 11:10:00,267.95,268.02,267.11,267.24,7571.0,258.2097,258.2771,257.4002,257.5255,7571.0
2023-02-27 11:15:00,267.02,267.45,266.97,267.09,2525.0,257.3135,257.7278,257.2653,257.3809,2525.0
2023-02-27 11:20:00,267.25,267.25,266.78,266.78,6748.0,257.5351,257.5351,257.0822,257.0822,6748.0
2023-02-27 11:25:00,266.86,267.06,266.67,266.89,8970.0,257.1593,257.352,256.9762,257.1882,8970.0
2023-02-27 11:30:00,266.87,267.08,266.01,266.15,7955.0,257.1689,257.3713,256.3402,256.4751,7955.0
2023-02-27 11:35:00,266.14,266.46,266.14,266.46,1717.0,256.4655,256.7738,256.4655,256.7738,1717.0
2023-02-27 11:40:00,266.51,266.83,266.44,266.75,3420.0,256.822,257.1304,256.7545,257.0533,3420.0
2023-02-27 11:45:00,266.71,266.73,266.56,266.69,1867.0,257.0147,257.034,256.8702,256.9955,1867.0
2023-02-27 11:50:00,266.59,266.77,266.58,266.73,2531.0,256.8991,257.0726,256.8895,257.034,2531.0
2023-02-27 11:55:00,266.61,266.89,266.52,266.61,7970.0,256.9184,257.1882,256.8316,256.9184,7970.0
2023-02-27 12:00:00,266.59,267.1,266.57,266.99,7867.0,256.8991,257.3906,256.8798,257.2846,7867.0
2023-02-27 12:05:00,266.99,266.99,266.44,266.44,4558.0,257.2846,257.2846,256.7545,256.7545,4558.0
2023-02-27 12:10:00,266.4,266.83,266.35,266.83,1912.0,256.716,257.1304,256.6678,257.1304,1912.0
2023-02-27 12:15:00,266.89,266.89,266.52,266.63,7801.0,257.1882,257.1882,256.8316,256.9376,7801.0
2023-02-27 12:20:00,266.58,266.67,266.35,266.53,10312.0,256.8895,256.9762,256.6678,256.8413,10312.0
2023-02-27 12:25:00,266.66,266.94,266.54,266.94,12558.0,256.9665,257.2364,256.8509,257.2364,12558.0
2023-02-27 12:30:00,266.96,267.34,266.96,267.34,3378.0,257.2556,257.6218,257.2556,257.6218,3378.0
2023-02-27 12:35:00,267.31,267.55,267.27,267.36,5588.0,257.5929,257.8242,257.5544,257.6411,5588.0
2023-02-27 12:40:00,267.35,267.43,266.95,267.11,5696.0,257.6315,257.7086,257.246,257.4002,5696.0
2023-02-27 12:45:00,267.15,267.46,267.15,267.46,3142.0,257.4387,257.7375,257.4387,257.7375,3142.0
2023-02-27 12:50:00,267.49,267.67,267.27,267.5,4006.0,257.7664,257.9398,257.5544,257.776,4006.0
2023-02-27 12:55:00,267.5,267.76,267.47,267.62,1305.0,257.776,258.0266,257.7471,257.8917,1305.0
2023-02-27 13:00:00,267.65,267.74,267.58,267.58,1503.0,257.9206,258.0073,257.8531,257.8531,1503.0
2023-02-27 13:05:00,267.58,267.63,267.38,267.5,5980.0,257.8531,257.9013,257.6604,257.776,5980.0
2023-02-27 13:10:00,267.51,267.51,267.19,267.45,9230.0,257.7857,257.7857,257.4773,257.7278,9230.0
2023-02-27 13:15:00,267.46,267.64,267.46,267.5,3160.0,257.7375,257.9109,257.7375,257.776,3160.0
2023-02-27 13:20:00,267.56,267.67,267.25,267.26,6287.0,257.8338,257.9398,257.5351,257.5447,6287.0
2023-02-27 13:25:00,267.25,267.33,267.12,267.28,2857.0,257.5351,257.6122,257.4098,257.564,2857.0
2023-02-27 13:30:00,267.35,267.4,267.12,267.12,2287.0,257.6315,257.6796,257.4098,257.4098,2287.0
2023-02-27 13:35:00,267.22,267.48,267.05,267.26,2516.0,257.5062,257.7567,257.3424,257.5447,2516.0
2023-02-27 13:40:00,267.26,267.32,266.87,266.94,4469.0,257.5447,257.6026,257.1689,257.2364,4469.0
2023-02-27 13:45:00,266.96,266.96,266.73,266.86,3224.0,257.2556,257.2556,257.034,257.1593,3224.0
2023-02-27 13:50:00,266.9,267.27,266.9,267.27,1823.0,257.1978,257.5544,257.1978,257.5544,1823.0
2023-02-27 13:55:00,267.17,267.66,267.16,267.66,3021.0,257.458,257.9302,257.4484,257.9302,3021.0
2023-02-27 14:00:00,267.75,268.01,267.72,267.99,1940.0,258.0169,258.2675,257.988,258.2482,1940.0
2023-02-27 14:05:00,267.98,267.99,267.72,267.81,3163.0,258.2386,258.2482,257.988,258.0747,3163.0
2023-02-27 14:10:00,267.87,268.04,267.79,267.79,2203.0,258.1326,258.2964,258.0555,258.0555,2203.0
2023-02-27 14:15:00,267.75,267.77,267.23,267.25,4789.0,258.0169,258.0362,257.5158,257.5351,4789.0
2023-02-27 14:20:00,267.23,267.23,266.91,267.03,2052.0,257.5158,257.5158,257.2075,257.3231,2052.0
2023-02-27 14:25:00,266.95,267.15,266.94,267.07,3258.0,257.246,257.4387,257.2364,257.3616,3258.0
2023-02-27 14:30:00,267.0,267.13,266.95,267.13,3092.0,257.2942,257.4195,257.246,257.4195,3092.0
2023-02-27 14:35:00,267.19,267.25,266.74,266.89,21618.0,257.4773,257.5351,257.0436,257.1882,21618.0
2023-02-27 14:40:00,266.91,266.92,266.39,266.58,7640.0,257.2075,257.2171,256.7064,256.8895,7640.0
2023-02-27 14:45:00,266.54,266.58,266.25,266.53,5752.0,256.8509,256.8895,256.5715,256.8413,5752.0
2023-02-27 14:50:00,266.55,266.57,266.33,266.44,2936.0,256.8605,256.8798,256.6485,256.7545,2936.0
2023-02-27 14:55:00,266.43,266.52,266.29,266.37,2955.0,256.7449,256.8316,256.61,256.6871,2955.0
2023-02-27 15:00:00,266.33,266.45,266.18,266.37,3484.0,256.6485,256.7642,256.504,256.6871,3484.0
2023-02-27 15:05:00,266.29,266.34,265.97,266.05,7664.0,256.61,256.6582,256.3016,256.3787,7664.0
2023-02-27 15:10:00,265.95,266.18,265.9,266.13,4021.0,256.2824,256.504,256.2342,256.4558,4021.0
2023-02-27 15:15:00,266.16,266.18,265.83,266.17,6877.0,256.4847,256.504,256.1667,256.4944,6877.0
2023-02-27 15:20:00,266.08,266.08,265.87,266.01,3091.0,256.4076,256.4076,256.2053,256.3402,3091.0
2023-02-27 15:25:00,266.03,266.2,265.87,266.19,16260.0,256.3595,256.5233,256.2053,256.5136,16260.0
2023-02-27 15:30:00,266.19,266.23,265.82,266.09,17354.0,256.5136,256.5522,256.1571,256.4173,17354.0
2023-02-27 15:35:00,266.11,266.11,265.63,265.82,10001.0,256.4365,256.4365,255.974,256.1571,10001.0
2023-02-27 15:40:00,265.76,266.22,265.64,265.94,11334.0,256.0993,256.5425,255.9836,256.2727,11334.0
2023-02-27 15:45:00,265.99,266.13,265.52,265.61,29765.0,256.3209,256.4558,255.868,255.9547,29765.0
2023-02-27 15:50:00,265.57,265.9,265.47,265.67,76598.0,255.9162,256.2342,255.8198,256.0125,76598.0
2023-02-27 15:55:00,265.69,266.31,265.65,266.29,98430.0,256.0318,256.6293,255.9933,256.61,98430.0
2023-02-28 09:30:00,264.69,265.32,262.74,262.93,46585.0,255.0682,255.6753,253.189,253.3721,46585.0
2023-02-28 09:35:00,262.78,264.08,262.78,264.05,15955.0,253.2276,254.4803,253.2276,254.4514,15955.0
2023-02-28 09:40:00,264.16,264.86,264.16,264.34,36224.0,254.5574,255.232,254.5574,254.7309,36224.0
2023-02-28 09:45:00,264.33,264.81,264.17,264.31,22704.0,254.7212,255.1838,254.5671,254.702,22704.0
2023-02-28 09:50:00,264.44,265.19,264.44,265.18,12681.0,254.8272,255.55,254.8272,255.5403,12681.0
2023-02-28 09:55:00,264.89,265.27,264.78,265.2,6808.0,255.2609,255.6271,255.1549,255.5596,6808.0
2023-02-28 10:00:00,265.18,265.74,265.06,265.74,7144.0,255.5403,256.08,255.4247,256.08,7144.0
2023-02-28 10:05:00,265.78,265.99,265.4,265.7,7695.0,256.1185,256.3209,255.7524,256.0414,7695.0
2023-02-28 10:10:00,265.63,265.82,265.26,265.65,18603.0,255.974,256.1571,255.6174,255.9933,18603.0
2023-02-28 10:15:00,265.62,265.72,265.19,265.72,7400.0,255.9644,256.0607,255.55,256.0607,7400.0
2023-02-28 10:20:00,265.71,266.14,265.55,265.94,7062.0,256.0511,256.4655,255.8969,256.2727,7062.0
2023-02-28 10:25:00,266.0,266.28,265.68,265.71,10670.0,256.3305,256.6004,256.0222,256.0511,10670.0
2023-02-28 10:30:00,265.76,266.02,265.51,265.99,11017.0,256.0993,256.3498,255.8584,256.3209,11017.0
2023-02-28 10:35:00,266.07,266.36,265.97,266.17,12101.0,256.398,256.6775,256.3016,256.4944,12101.0
2023-02-28 10:40:00,266.13,266.45,265.93,266.12,7409.0,256.4558,256.7642,256.2631,256.4462,7409.0
2023-02-28 10:45:00,266.13,266.16,265.64,265.68,5783.0,256.4558,256.4847,255.9836,256.0222,5783.0
2023-02-28 10:50:00,265.62,265.94,265.27,265.76,14079.0,255.9644,256.2727,255.6271,256.0993,14079.0
2023-02-28 10:55:00,265.69,266.48,265.61,266.48,9221.0,256.0318,256.7931,255.9547,256.7931,9221.0
2023-02-28 11:00:00,266.48,266.96,266.48,266.72,5802.0,256.7931,257.2556,256.7931,257.0244,5802.0
2023-02-28 11:05:00,266.77,266.99,266.68,266.81,2836.0,257.0726,257.2846,256.9858,257.1111,2836.0
2023-02-28 11:10:00,266.9,267.02,266.72,266.72,4358.0,257.1978,257.3135,257.0244,257.0244,4358.0
2023-02-28 11:15:00,266.76,267.27,266.75,266.75,19841.0,257.0629,257.5544,257.0533,257.0533,19841.0
2023-02-28 11:20:00,266.68,267.05,266.68,266.95,13192.0,256.9858,257.3424,256.9858,257.246,13192.0
2023-02-28 11:25:00,266.95,267.23,266.83,266.83,15267.0,257.246,257.5158,257.1304,257.1304,15267.0
2023-02-28 11:30:00,266.72,266.77,266.34,266.37,4151.0,257.0244,257.0726,256.6582,256.6871,4151.0
2023-02-28 11:35:00,266.37,266.44,266.18,266.23,2317.0,256.6871,256.7545,256.504,256.5522,2317.0
2023-02-28 11:40:00,266.03,266.17,265.95,266.16,11660.0,256.3595,256.4944,256.2824,256.4847,11660.0
2023-02-28 11:45:00,266.13,266.39,265.92,266.21,9001.0,256.4558,256.7064,256.2534,256.5329,9001.0
2023-02-28 11:50:00,266.21,266.21,265.96,265.99,6062.0,256.5329,256.5329,256.292,256.3209,6062.0
2023-02-28 11:55:00,266.0,266.05,265.9,265.97,3902.0,256.3305,256.3787,256.2342,256.3016,3902.0
2023-02-28 12:00:00,265.99,266.37,265.99,266.36,2963.0,256.3209,256.6871,256.3209,256.6775,2963.0
2023-02-28 12:05:00,266.38,266.57,266.37,266.57,4001.0,256.6967,256.8798,256.6871,256.8798,4001.0
2023-02-28 12:10:00,266.59,267.09,266.59,267.09,3659.0,256.8991,257.3809,256.8991,257.3809,3659.0
2023-02-28 12:15:00,267.11,267.36,267.1,267.25,3860.0,257.4002,257.6411,257.3906,257.5351,3860.0
2023-02-28 12:20:00,267.27,267.56,267.14,267.15,5339.0,257.5544,257.8338,257.4291,257.4387,5339.0
2023-02-28 12:25:00,267.2,267.34,267.13,267.16,2366.0,257.4869,257.6218,257.4195,257.4484,2366.0
2023-02-28 12:30:00,267.26,267.55,267.14,267.45,7313.0,257.5447,257.8242,257.4291,257.7278,7313.0
2023-02-28 12:35:00,267.45,267.49,267.18,267.49,6949.0,257.7278,257.7664,257.4676,257.7664,6949.0
2023-02-28 12:40:00,267.37,267.53,267.22,267.4,2416.0,257.6507,257.8049,257.5062,257.6796,2416.0
2023-02-28 12:45:00,267.47,267.76,267.47,267.68,4600.0,257.7471,258.0266,257.7471,257.9495,4600.0
2023-02-28 12:50:00,267.71,268.2,267.63,268.09,4712.0,257.9784,258.4506,257.9013,258.3446,4712.0
2023-02-28 12:55:00,268.07,268.18,267.99,268.01,3635.0,258.3253,258.4313,258.2482,258.2675,3635.0
2023-02-28 13:00:00,268.11,268.21,267.97,268.19,3294.0,258.3638,258.4602,258.2289,258.4409,3294.0
2023-02-28 13:05:00,268.19,268.27,267.96,267.96,3907.0,258.4409,258.518,258.2193,258.2193,3907.0
2023-02-28 13:10:00,268.11,268.18,267.86,267.86,4518.0,258.3638,258.4313,258.1229,258.1229,4518.0
2023-02-28 13:15:00,267.79,267.93,267.55,267.56,4113.0,258.0555,258.1904,257.8242,257.8338,4113.0
2023-02-28 13:20:00,267.62,267.97,267.62,267.97,2534.0,257.8917,258.2289,257.8917,258.2289,2534.0
2023-02-28 13:25:00,267.98,268.36,267.93,268.25,5107.0,258.2386,258.6048,258.1904,258.4988,5107.0
2023-02-28 13:30:00,268.32,268.46,268.11,268.43,8251.0,258.5662,258.7011,258.3638,258.6722,8251.0
2023-02-28 13:35:00,268.47,268.49,268.25,268.31,5697.0,258.7108,258.73,258.4988,258.5566,5697.0
2023-02-28 13:40:00,268.27,268.32,268.06,268.25,2052.0,258.518,258.5662,258.3157,258.4988,2052.0
2023-02-28 13:45:00,268.15,268.36,268.03,268.03,2067.0,258.4024,258.6048,258.2867,258.2867,2067.0
2023-02-28 13:50:00,267.95,268.09,267.85,267.98,2640.0,258.2097,258.3446,258.1133,258.2386,2640.0
2023-02-28 13:55:00,267.97,268.18,267.93,267.96,5970.0,258.2289,258.4313,258.1904,258.2193,5970.0
2023-02-28 14:00:00,268.02,268.07,267.82,267.82,2466.0,258.2771,258.3253,258.0844,258.0844,2466.0
2023-02-28 14:05:00,267.78,267.78,267.19,267.28,8186.0,258.0458,258.0458,257.4773,257.564,8186.0
2023-02-28 14:10:00,267.26,267.45,267.17,267.39,8022.0,257.5447,257.7278,257.458,257.67,8022.0
2023-02-28 14:15:00,267.37,267.4,267.11,267.17,3700.0,257.6507,257.6796,257.4002,257.458,3700.0
2023-02-28 14:20:00,267.13,267.13,266.83,266.85,3120.0,257.4195,257.4195,257.1304,257.1496,3120.0
2023-02-28 14:25:00,266.88,266.91,266.52,266.53,1902.0,257.1786,257.2075,256.8316,256.8413,1902.0
2023-02-28 14:30:00,266.61,266.75,266.56,266.56,3091.0,256.9184,257.0533,256.8702,256.8702,3091.0
2023-02-28 14:35:00,266.57,266.91,266.49,266.91,4469.0,256.8798,257.2075,256.8027,257.2075,4469.0
2023-02-28 14:40:00,266.88,266.96,266.68,266.84,7360.0,257.1786,257.2556,256.9858,257.14,7360.0
2023-02-28 14:45:00,266.8,266.9,266.72,266.81,4622.0,257.1015,257.1978,257.0244,257.1111,4622.0
2023-02-28 14:50:00,266.77,266.87,266.4,266.75,9261.0,257.0726,257.1689,256.716,257.0533,9261.0
2023-02-28 14:55:00,266.63,266.63,266.08,266.13,3890.0,256.9376,256.9376,256.4076,256.4558,3890.0
2023-02-28 15:00:00,266.14,266.14,265.89,265.96,6260.0,256.4655,256.4655,256.2245,256.292,6260.0
2023-02-28 15:05:00,265.94,266.13,265.8,266.09,5971.0,256.2727,256.4558,256.1378,256.4173,5971.0
2023-02-28 15:10:00,266.08,266.21,265.83,265.83,6007.0,256.4076,256.5329,256.1667,256.1667,6007.0
2023-02-28 15:15:00,265.85,266.09,265.78,265.93,9462.0,256.186,256.4173,256.1185,256.2631,9462.0
2023-02-28 15:20:00,265.94,266.02,265.74,265.85,6598.0,256.2727,256.3498,256.08,256.186,6598.0
2023-02-28 15:25:00,265.78,265.79,265.52,265.58,15846.0,256.1185,256.1282,255.868,255.9258,15846.0
2023-02-28 15:30:00,265.57,265.74,265.26,265.43,9599.0,255.9162,256.08,255.6174,255.7813,9599.0
2023-02-28 15:35:00,265.43,265.43,265.09,265.42,10238.0,255.7813,255.7813,255.4536,255.7716,10238.0
2023-02-28 15:40:00,265.37,265.69,265.31,265.69,11607.0,255.7234,256.0318,255.6656,256.0318,11607.0
2023-02-28 15:45:00,265.64,266.06,265.39,265.39,35388.0,255.9836,256.3884,255.7427,255.7427,35388.0
2023-02-28 15:50:00,265.31,265.82,265.15,265.36,30122.0,255.6656,256.1571,255.5114,255.7138,30122.0
2023-02-28 15:55:00,265.31,265.9,265.11,265.46,106882.0,255.6656,256.2342,255.4729,255.8102,106882.0
2023-03-01 09:30:00,265.01,265.97,264.58,264.71,46949.0,255.3765,256.3016,254.9622,255.0874,46949.0
2023-03-01 09:35:00,264.62,265.75,264.61,265.75,13948.0,255.0007,256.0896,254.9911,256.0896,13948.0
2023-03-01 09:40:00,265.7,265.7,264.49,264.54,20870.0,256.0414,256.0414,254.8754,254.9236,20870.0
2023-03-01 09:45:00,264.54,265.08,264.54,265.04,9347.0,254.9236,255.444,254.9236,255.4054,9347.0
2023-03-01 09:50:00,265.1,265.59,264.99,265.07,57491.0,255.4633,255.9354,255.3573,255.4343,57491.0
2023-03-01 09:55:00,265.45,265.45,264.51,264.51,17348.0,255.8005,255.8005,254.8947,254.8947,17348.0
2023-03-01 10:00:00,265.02,265.28,264.51,264.79,5763.0,255.3862,255.6367,254.8947,255.1645,5763.0
2023-03-01 10:05:00,264.66,264.85,264.26,264.6,17048.0,255.0393,255.2223,254.6538,254.9814,17048.0
2023-03-01 10:10:00,264.48,264.48,263.98,264.05,9618.0,254.8658,254.8658,254.384,254.4514,9618.0
2023-03-01 10:15:00,263.92,263.92,263.42,263.62,5231.0,254.3262,254.3262,253.8443,254.0371,5231.0
2023-03-01 10:20:00,263.62,263.73,262.76,263.31,25069.0,254.0371,254.1431,253.2083,253.7383,25069.0
2023-03-01 10:25:00,263.31,263.47,263.03,263.17,18691.0,253.7383,253.8925,253.4685,253.6034,18691.0
2023-03-01 10:30:00,263.17,263.57,262.95,263.42,14843.0,253.6034,253.9889,253.3914,253.8443,14843.0
2023-03-01 10:35:00,263.52,264.15,263.42,263.84,11376.0,253.9407,254.5478,253.8443,254.2491,11376.0
2023-03-01 10:40:00,263.81,264.27,263.69,263.93,18640.0,254.2202,254.6634,254.1045,254.3358,18640.0
2023-03-01 10:45:00,264.0,264.17,263.84,264.09,6083.0,254.4032,254.5671,254.2491,254.49,6083.0
2023-03-01 10:50:00,264.01,264.21,263.62,263.62,12523.0,254.4129,254.6056,254.0371,254.0371,12523.0
2023-03-01 10:55:00,263.66,263.85,263.2,263.56,9480.0,254.0756,254.2587,253.6323,253.9792,9480.0
2023-03-01 11:00:00,263.57,263.58,262.86,262.94,5823.0,253.9889,253.9985,253.3047,253.3818,5823.0
2023-03-01 11:05:00,262.86,262.96,262.05,262.14,9097.0,253.3047,253.401,252.5241,252.6109,9097.0
2023-03-01 11:10:00,262.09,262.72,261.75,262.5,31900.0,252.5627,253.1698,252.235,252.9578,31900.0
2023-03-01 11:15:00,262.53,262.75,262.32,262.52,7539.0,252.9867,253.1987,252.7843,252.977,7539.0
2023-03-01 11:20:00,262.43,263.02,262.32,262.91,8125.0,252.8903,253.4589,252.7843,253.3529,8125.0
2023-03-01 11:25:00,262.91,263.27,262.88,263.15,5798.0,253.3529,253.6998,253.324,253.5841,5798.0
2023-03-01 11:30:00,263.05,263.46,263.05,263.37,5184.0,253.4878,253.8829,253.4878,253.7961,5184.0
2023-03-01 11:35:00,263.38,263.64,263.17,263.25,9275.0,253.8058,254.0563,253.6034,253.6805,9275.0
2023-03-01 11:40:00,263.26,263.89,263.22,263.67,6258.0,253.6901,254.2972,253.6516,254.0852,6258.0
2023-03-01 11:45:00,263.84,264.54,263.78,264.54,16589.0,254.2491,254.9236,254.1912,254.9236,16589.0
2023-03-01 11:50:00,264.64,264.88,264.38,264.57,4111.0,255.02,255.2513,254.7694,254.9525,4111.0
2023-03-01 11:55:00,264.62,264.71,264.19,264.19,8147.0,255.0007,255.0874,254.5863,254.5863,8147.0
2023-03-01 12:00:00,264.25,264.39,264.07,264.07,6224.0,254.6442,254.7791,254.4707,254.4707,6224.0
2023-03-01 12:05:00,264.14,264.64,264.08,264.64,3817.0,254.5382,255.02,254.4803,255.02,3817.0
2023-03-01 12:10:00,264.65,264.83,264.2,264.31,5912.0,255.0296,255.2031,254.596,254.702,5912.0
2023-03-01 12:15:00,264.31,264.52,264.14,264.15,3220.0,254.702,254.9043,254.5382,254.5478,3220.0
2023-03-01 12:20:00,264.15,264.53,264.14,264.25,4930.0,254.5478,254.914,254.5382,254.6442,4930.0
2023-03-01 12:25:00,264.25,264.43,264.12,264.12,9830.0,254.6442,254.8176,254.5189,254.5189,9830.0
2023-03-01 12:30:00,264.18,264.29,263.91,263.91,3028.0,254.5767,254.6827,254.3165,254.3165,3028.0
2023-03-01 12:35:00,263.88,264.11,263.88,264.02,4732.0,254.2876,254.5092,254.2876,254.4225,4732.0
2023-03-01 12:40:00,264.07,264.32,264.07,264.27,2671.0,254.4707,254.7116,254.4707,254.6634,2671.0
2023-03-01 12:45:00,264.25,264.25,263.96,264.02,7596.0,254.6442,254.6442,254.3647,254.4225,7596.0
2023-03-01 12:50:00,264.0,264.26,263.86,264.13,4034.0,254.4032,254.6538,254.2683,254.5285,4034.0
2023-03-01 12:55:00,264.15,264.15,263.73,263.85,4452.0,254.5478,254.5478,254.1431,254.2587,4452.0
2023-03-01 13:00:00,263.82,263.82,263.56,263.71,4901.0,254.2298,254.2298,253.9792,254.1238,4901.0
2023-03-01 13:05:00,263.64,263.69,263.39,263.48,3512.0,254.0563,254.1045,253.8154,253.9021,3512.0
2023-03-01 13:10:00,263.44,263.95,263.44,263.82,23408.0,253.8636,254.3551,253.8636,254.2298,23408.0
2023-03-01 13:15:00,263.96,264.14,263.83,263.97,5402.0,254.3647,254.5382,254.2394,254.3743,5402.0
2023-03-01 13:20:00,263.93,263.96,263.75,263.78,5142.0,254.3358,254.3647,254.1623,254.1912,5142.0
2023-03-01 13:25:00,263.84,264.07,263.77,263.88,3360.0,254.2491,254.4707,254.1816,254.2876,3360.0
2023-03-01 13:30:00,263.74,263.78,263.58,263.62,4140.0,254.1527,254.1912,253.9985,254.0371,4140.0
2023-03-01 13:35:00,263.65,264.15,263.63,264.13,3572.0,254.066,254.5478,254.0467,254.5285,3572.0
2023-03-01 13:40:00,264.14,264.19,263.97,264.01,6379.0,254.5382,254.5863,254.3743,254.4129,6379.0
2023-03-01 13:45:00,263.9,264.06,263.69,264.06,3905.0,254.3069,254.4611,254.1045,254.4611,3905.0
2023-03-01 13:50:00,264.11,264.21,263.93,264.12,2624.0,254.5092,254.6056,254.3358,254.5189,2624.0
2023-03-01 13:55:00,264.08,264.16,263.93,264.14,3137.0,254.4803,254.5574,254.3358,254.5382,3137.0
2023-03-01 14:00:00,264.06,264.06,263.65,263.78,3322.0,254.4611,254.4611,254.066,254.1912,3322.0
2023-03-01 14:05:00,263.66,263.78,263.55,263.72,2630.0,254.0756,254.1912,253.9696,254.1334,2630.0
2023-03-01 14:10:00,263.83,264.2,263.79,264.1,3536.0,254.2394,254.596,254.2009,254.4996,3536.0
2023-03-01 14:15:00,264.01,264.02,263.72,263.78,3722.0,254.4129,254.4225,254.1334,254.1912,3722.0
2023-03-01 14:20:00,263.84,263.9,263.59,263.81,7482.0,254.2491,254.3069,254.0081,254.2202,7482.0
2023-03-01 14:25:00,263.89,263.89,263.45,263.45,5034.0,254.2972,254.2972,253.8732,253.8732,5034.0
2023-03-01 14:30:00,263.32,263.52,263.23,263.38,4948.0,253.748,253.9407,253.6612,253.8058,4948.0
2023-03-01 14:35:00,263.32,263.44,263.21,263.4,2688.0,253.748,253.8636,253.642,253.8251,2688.0
2023-03-01 14:40:00,263.43,263.51,263.19,263.51,3828.0,253.854,253.9311,253.6227,253.9311,3828.0
2023-03-01 14:45:00,263.46,263.56,263.32,263.38,5126.0,253.8829,253.9792,253.748,253.8058,5126.0
2023-03-01 14:50:00,263.41,263.42,263.16,263.41,5848.0,253.8347,253.8443,253.5938,253.8347,5848.0
2023-03-01 14:55:00,263.34,263.46,263.17,263.34,9980.0,253.7672,253.8829,253.6034,253.7672,9980.0
2023-03-01 15:00:00,263.28,263.68,263.28,263.5,4729.0,253.7094,254.0949,253.7094,253.9214,4729.0
2023-03-01 15:05:00,263.54,263.78,263.41,263.71,4296.0,253.96,254.1912,253.8347,254.1238,4296.0
2023-03-01 15:10:00,263.76,263.76,263.57,263.63,7306.0,254.172,254.172,253.9889,254.0467,7306.0
2023-03-01 15:15:00,263.65,263.8,263.43,263.78,5438.0,254.066,254.2105,253.854,254.1912,5438.0
2023-03-01 15:20:00,263.77,263.81,263.16,263.27,9166.0,254.1816,254.2202,253.5938,253.6998,9166.0
2023-03-01 15:25:00,263.25,263.38,263.1,263.19,8675.0,253.6805,253.8058,253.536,253.6227,8675.0
2023-03-01 15:30:00,263.13,263.67,263.04,263.48,13869.0,253.5649,254.0852,253.4781,253.9021,13869.0
2023-03-01 15:35:00,263.45,263.61,263.25,263.56,19500.0,253.8732,254.0274,253.6805,253.9792,19500.0
2023-03-01 15:40:00,263.59,264.02,263.58,263.88,13850.0,254.0081,254.4225,253.9985,254.2876,13850.0
2023-03-01 15:45:00,263.89,264.02,263.62,263.95,24627.0,254.2972,254.4225,254.0371,254.3551,24627.0
2023-03-01 15:50:00,263.86,263.86,263.44,263.5,46963.0,254.2683,254.2683,253.8636,253.9214,46963.0
2023-03-01 15:55:00,263.53,263.81,263.45,263.72,73229.0,253.9503,254.2202,253.8732,254.1334,73229.0
2023-03-02 09:30:00,263.88,264.0,262.0,262.71,86010.0,254.2876,254.4032,252.4759,253.1601,86010.0
2023-03-02 09:35:00,262.67,262.67,261.62,262.01,38947.0,253.1216,253.1216,252.1098,252.4856,38947.0
2023-03-02 09:40:00,262.1,262.67,262.1,262.43,16247.0,252.5723,253.1216,252.5723,252.8903,16247.0
2023-03-02 09:45:00,262.32,263.31,262.32,263.12,16673.0,252.7843,253.7383,252.7843,253.5552,16673.0
2023-03-02 09:50:00,263.01,263.39,262.8,263.12,34398.0,253.4492,253.8154,253.2469,253.5552,34398.0
2023-03-02 09:55:00,263.06,263.32,262.93,263.0,22535.0,253.4974,253.748,253.3721,253.4396,22535.0
2023-03-02 10:00:00,263.07,263.5,262.92,263.11,27131.0,253.5071,253.9214,253.3625,253.5456,27131.0
2023-03-02 10:05:00,263.15,263.26,262.66,263.08,12659.0,253.5841,253.6901,253.112,253.5167,12659.0
2023-03-02 10:10:00,263.03,263.27,262.73,263.27,13458.0,253.4685,253.6998,253.1794,253.6998,13458.0
2023-03-02 10:15:00,263.21,263.62,263.13,263.31,10700.0,253.642,254.0371,253.5649,253.7383,10700.0
2023-03-02 10:20:00,263.36,263.4,262.34,263.01,7639.0,253.7865,253.8251,252.8036,253.4492,7639.0
2023-03-02 10:25:00,262.93,263.44,262.81,263.23,27589.0,253.3721,253.8636,253.2565,253.6612,27589.0
2023-03-02 10:30:00,263.29,263.85,262.99,263.73,25244.0,253.7191,254.2587,253.43,254.1431,25244.0
2023-03-02 10:35:00,263.78,263.96,263.48,263.48,7722.0,254.1912,254.3647,253.9021,253.9021,7722.0
2023-03-02 10:40:00,263.53,263.54,263.08,263.42,7220.0,253.9503,253.96,253.5167,253.8443,7220.0
2023-03-02 10:45:00,263.38,263.52,263.05,263.52,12704.0,253.8058,253.9407,253.4878,253.9407,12704.0
2023-03-02 10:50:00,263.59,264.4,263.59,264.16,10675.0,254.0081,254.7887,254.0081,254.5574,10675.0
2023-03-02 10:55:00,264.32,264.39,264.06,264.06,13176.0,254.7116,254.7791,254.4611,254.4611,13176.0
2023-03-02 11:00:00,264.09,264.35,264.02,264.25,15152.0,254.49,254.7405,254.4225,254.6442,15152.0
2023-03-02 11:05:00,264.25,264.63,264.19,264.19,13812.0,254.6442,255.0103,254.5863,254.5863,13812.0
2023-03-02 11:10:00,264.19,264.21,263.66,263.9,23933.0,254.5863,254.6056,254.0756,254.3069,23933.0
2023-03-02 11:15:00,263.9,264.13,263.87,263.87,25043.0,254.3069,254.5285,254.278,254.278,25043.0
2023-03-02 11:20:00,263.94,263.94,263.52,263.52,8902.0,254.3454,254.3454,253.9407,253.9407,8902.0
2023-03-02 11:25:00,263.54,263.76,263.26,263.26,9768.0,253.96,254.172,253.6901,253.6901,9768.0
2023-03-02 11:30:00,263.28,263.43,263.06,263.25,7875.0,253.7094,253.854,253.4974,253.6805,7875.0
2023-03-02 11:35:00,263.27,263.34,263.06,263.18,8828.0,253.6998,253.7672,253.4974,253.6131,8828.0
2023-03-02 11:40:00,263.26,263.44,263.11,263.16,7902.0,253.6901,253.8636,253.5456,253.5938,7902.0
2023-03-02 11:45:00,263.18,263.34,263.13,263.29,6564.0,253.6131,253.7672,253.5649,253.7191,6564.0
2023-03-02 11:50:00,263.3,263.42,262.96,262.98,11952.0,253.7287,253.8443,253.401,253.4203,11952.0
2023-03-02 11:55:00,262.95,263.54,262.89,263.54,4249.0,253.3914,253.96,253.3336,253.96,4249.0
2023-03-02 12:00:00,263.61,264.07,263.59,263.89,9758.0,254.0274,254.4707,254.0081,254.2972,9758.0
2023-03-02 12:05:00,263.85,263.85,263.45,263.64,3535.0,254.2587,254.2587,253.8732,254.0563,3535.0
2023-03-02 12:10:00,263.58,263.58,263.25,263.42,4608.0,253.9985,253.9985,253.6805,253.8443,4608.0
2023-03-02 12:15:00,263.61,263.61,263.1,263.1,5369.0,254.0274,254.0274,253.536,253.536,5369.0
2023-03-02 12:20:00,263.17,263.48,263.17,263.43,4220.0,253.6034,253.9021,253.6034,253.854,4220.0
2023-03-02 12:25:00,263.53,263.77,263.39,263.65,8015.0,253.9503,254.1816,253.8154,254.066,8015.0
2023-03-02 12:30:00,263.69,264.26,263.69,264.09,3721.0,254.1045,254.6538,254.1045,254.49,3721.0
2023-03-02 12:35:00,264.03,264.03,263.82,263.82,3259.0,254.4322,254.4322,254.2298,254.2298,3259.0
2023-03-02 12:40:00,263.81,263.86,263.63,263.75,1651.0,254.2202,254.2683,254.0467,254.1623,1651.0
2023-03-02 12:45:00,263.82,263.82,263.35,263.39,5217.0,254.2298,254.2298,253.7769,253.8154,5217.0
2023-03-02 12:50:00,263.33,263.54,263.33,263.48,11132.0,253.7576,253.96,253.7576,253.9021,11132.0
2023-03-02 12:55:00,263.46,263.55,263.37,263.5,13781.0,253.8829,253.9696,253.7961,253.9214,13781.0
2023-03-02 13:00:00,263.5,263.6,263.39,263.45,11126.0,253.9214,254.0178,253.8154,253.8732,11126.0
2023-03-02 13:05:00,263.42,263.51,263.31,263.37,4059.0,253.8443,253.9311,253.7383,253.7961,4059.0
2023-03-02 13:10:00,263.43,263.5,263.06,263.13,5929.0,253.854,253.9214,253.4974,253.5649,5929.0
2023-03-02 13:15:00,263.17,263.26,262.98,263.25,6054.0,253.6034,253.6901,253.4203,253.6805,6054.0
2023-03-02 13:20:00,263.24,263.33,263.17,263.17,7293.0,253.6709,253.7576,253.6034,253.6034,7293.0
2023-03-02 13:25:00,263.15,263.27,263.04,263.13,6187.0,253.5841,253.6998,253.4781,253.5649,6187.0
2023-03-02 13:30:00,263.15,263.39,263.11,263.39,6727.0,253.5841,253.8154,253.5456,253.8154,6727.0
2023-03-02 13:35:00,263.42,264.81,263.42,264.12,13026.0,253.8443,255.1838,253.8443,254.5189,13026.0
2023-03-02 13:40:00,264.11,264.33,263.94,264.01,3039.0,254.5092,254.7212,254.3454,254.4129,3039.0
2023-03-02 13:45:00,264.05,264.51,263.96,264.48,8514.0,254.4514,254.8947,254.3647,254.8658,8514.0
2023-03-02 13:50:00,264.58,264.58,264.13,264.16,25203.0,254.9622,254.9622,254.5285,254.5574,25203.0
2023-03-02 13:55:00,264.2,264.68,264.15,264.59,44636.0,254.596,255.0585,254.5478,254.9718,44636.0
2023-03-02 14:00:00,264.6,265.49,264.59,265.18,38872.0,254.9814,255.8391,254.9718,255.5403,38872.0
2023-03-02 14:05:00,265.13,265.28,264.96,265.02,5772.0,255.4922,255.6367,255.3283,255.3862,5772.0
2023-03-02 14:10:00,265.23,265.36,264.75,264.77,7915.0,255.5885,255.7138,255.126,255.1453,7915.0
2023-03-02 14:15:00,264.8,265.0,264.67,265.0,6085.0,255.1742,255.3669,255.0489,255.3669,6085.0
2023-03-02 14:20:00,265.0,265.07,264.81,264.97,7060.0,255.3669,255.4343,255.1838,255.338,7060.0
2023-03-02 14:25:00,264.99,265.17,264.86,265.08,20574.0,255.3573,255.5307,255.232,255.444,20574.0
2023-03-02 14:30:00,265.1,265.41,264.9,264.92,21249.0,255.4633,255.762,255.2705,255.2898,21249.0
2023-03-02 14:35:00,264.92,264.92,264.46,264.55,19865.0,255.2898,255.2898,254.8465,254.9333,19865.0
2023-03-02 14:40:00,264.49,265.09,264.48,264.91,8193.0,254.8754,255.4536,254.8658,255.2802,8193.0
2023-03-02 14:45:00,264.98,265.0,264.73,264.88,10092.0,255.3476,255.3669,255.1067,255.2513,10092.0
2023-03-02 14:50:00,264.9,265.01,264.5,264.5,18229.0,255.2705,255.3765,254.8851,254.8851,18229.0
2023-03-02 14:55:00,264.54,264.74,264.47,264.62,12875.0,254.9236,255.1163,254.8562,255.0007,12875.0
2023-03-02 15:00:00,264.6,264.97,264.34,264.38,16891.0,254.9814,255.338,254.7309,254.7694,16891.0
2023-03-02 15:05:00,264.36,264.5,264.28,264.46,13324.0,254.7502,254.8851,254.6731,254.8465,13324.0
2023-03-02 15:10:00,264.44,264.78,264.44,264.52,15703.0,254.8272,255.1549,254.8272,254.9043,15703.0
2023-03-02 15:15:00,264.54,264.97,264.44,264.55,12937.0,254.9236,255.338,254.8272,254.9333,12937.0
2023-03-02 15:20:00,264.55,265.02,264.47,264.92,12217.0,254.9333,255.3862,254.8562,255.2898,12217.0
2023-03-02 15:25:00,264.91,265.16,264.89,265.03,28132.0,255.2802,255.5211,255.2609,255.3958,28132.0
2023-03-02 15:30:00,265.09,265.58,265.09,265.5,14953.0,255.4536,255.9258,255.4536,255.8487,14953.0
2023-03-02 15:35:00,265.5,266.06,265.42,265.79,54700.0,255.8487,256.3884,255.7716,256.1282,54700.0
2023-03-02 15:40:00,265.82,266.19,265.72,265.74,13529.0,256.1571,256.5136,256.0607,256.08,13529.0
2023-03-02 15:45:00,265.7,265.89,265.59,265.89,22444.0,256.0414,256.2245,255.9354,256.2245,22444.0
2023-03-02 15:50:00,265.89,265.89,265.14,265.25,39144.0,256.2245,256.2245,255.5018,255.6078,39144.0
2023-03-02 15:55:00,265.29,265.67,265.19,265.36,78526.0,255.6464,256.0125,255.55,255.7138,78526.0
2023-03-03 09:30:00,267.91,267.99,266.55,267.18,26433.0,258.1711,258.2482,256.8605,257.4676,26433.0
2023-03-03 09:35:00,267.21,267.48,267.1,267.26,1700.0,257.4966,257.7567,257.3906,257.5447,1700.0
2023-03-03 09:40:00,267.07,267.34,265.98,265.99,6055.0,257.3616,257.6218,256.3113,256.3209,6055.0
2023-03-03 09:45:00,266.13,267.12,266.11,266.89,15353.0,256.4558,257.4098,256.4365,257.1882,15353.0
2023-03-03 09:50:00,267.0,267.02,266.63,267.0,3901.0,257.2942,257.3135,256.9376,257.2942,3901.0
2023-03-03 09:55:00,266.96,267.61,266.84,267.55,15503.0,257.2556,257.882,257.14,257.8242,15503.0
2023-03-03 10:00:00,267.56,267.6,266.75,266.87,21935.0,257.8338,257.8724,257.0533,257.1689,21935.0
2023-03-03 10:05:00,266.82,266.84,266.05,266.49,8304.0,257.1207,257.14,256.3787,256.8027,8304.0
2023-03-03 10:10:00,266.48,267.27,266.31,267.27,5896.0,256.7931,257.5544,256.6293,257.5544,5896.0
2023-03-03 10:15:00,267.54,267.87,267.54,267.7,3018.0,257.8146,258.1326,257.8146,257.9687,3018.0
2023-03-03 10:20:00,267.75,268.16,267.66,267.82,8847.0,258.0169,258.412,257.9302,258.0844,8847.0
2023-03-03 10:25:00,267.92,268.0,267.57,267.76,9250.0,258.1807,258.2578,257.8435,258.0266,9250.0
2023-03-03 10:30:00,267.74,267.89,267.41,267.41,8009.0,258.0073,258.1518,257.6893,257.6893,8009.0
2023-03-03 10:35:00,267.5,267.51,267.24,267.26,6096.0,257.776,257.7857,257.5255,257.5447,6096.0
2023-03-03 10:40:00,267.18,267.33,267.13,267.31,4240.0,257.4676,257.6122,257.4195,257.5929,4240.0
2023-03-03 10:45:00,267.27,267.73,267.17,267.58,12987.0,257.5544,257.9977,257.458,257.8531,12987.0
2023-03-03 10:50:00,267.46,267.46,266.93,267.0,4781.0,257.7375,257.7375,257.2267,257.2942,4781.0
2023-03-03 10:55:00,267.04,267.25,266.88,266.95,4459.0,257.3327,257.5351,257.1786,257.246,4459.0
2023-03-03 11:00:00,267.0,267.35,266.93,267.1,6572.0,257.2942,257.6315,257.2267,257.3906,6572.0
2023-03-03 11:05:00,267.18,267.38,267.16,267.3,2709.0,257.4676,257.6604,257.4484,257.5833,2709.0
2023-03-03 11:10:00,267.25,267.25,266.89,267.15,5940.0,257.5351,257.5351,257.1882,257.4387,5940.0
2023-03-03 11:15:00,267.09,267.49,267.08,267.43,4587.0,257.3809,257.7664,257.3713,257.7086,4587.0
2023-03-03 11:20:00,267.38,267.38,266.92,267.24,7479.0,257.6604,257.6604,257.2171,257.5255,7479.0
2023-03-03 11:25:00,267.19,267.82,267.19,267.79,28166.0,257.4773,258.0844,257.4773,258.0555,28166.0
2023-03-03 11:30:00,267.78,267.81,267.44,267.48,6049.0,258.0458,258.0747,257.7182,257.7567,6049.0
2023-03-03 11:35:00,267.43,267.7,267.34,267.43,7085.0,257.7086,257.9687,257.6218,257.7086,7085.0
2023-03-03 11:40:00,267.44,267.49,267.19,267.2,7478.0,257.7182,257.7664,257.4773,257.4869,7478.0
2023-03-03 11:45:00,267.23,267.46,267.23,267.34,3195.0,257.5158,257.7375,257.5158,257.6218,3195.0
2023-03-03 11:50:00,267.4,267.69,267.32,267.42,3217.0,257.6796,257.9591,257.6026,257.6989,3217.0
2023-03-03 11:55:00,267.41,267.86,267.41,267.86,2382.0,257.6893,258.1229,257.6893,258.1229,2382.0
2023-03-03 12:00:00,267.77,268.0,267.71,267.89,3655.0,258.0362,258.2578,257.9784,258.1518,3655.0
2023-03-03 12:05:00,267.86,267.97,267.82,267.9,2649.0,258.1229,258.2289,258.0844,258.1615,2649.0
2023-03-03 12:10:00,267.98,268.12,267.94,268.11,3332.0,258.2386,258.3735,258.2,258.3638,3332.0
2023-03-03 12:15:00,268.05,268.05,267.89,267.96,3139.0,258.306,258.306,258.1518,258.2193,3139.0
2023-03-03 12:20:00,267.94,268.15,267.87,268.15,4144.0,258.2,258.4024,258.1326,258.4024,4144.0
2023-03-03 12:25:00,268.17,268.3,268.03,268.26,2119.0,258.4217,258.5469,258.2867,258.5084,2119.0
2023-03-03 12:30:00,268.31,268.48,268.16,268.37,5051.0,258.5566,258.7204,258.412,258.6144,5051.0
2023-03-03 12:35:00,268.32,268.58,268.25,268.54,13716.0,258.5662,258.8168,258.4988,258.7782,13716.0
2023-03-03 12:40:00,268.53,268.57,268.43,268.57,2158.0,258.7686,258.8071,258.6722,258.8071,2158.0
2023-03-03 12:45:00,268.55,268.97,268.55,268.77,9640.0,258.7878,259.1926,258.7878,258.9998,9640.0
2023-03-03 12:50:00,268.77,269.24,268.77,269.21,9224.0,258.9998,259.4528,258.9998,259.4239,9224.0
2023-03-03 12:55:00,269.24,269.51,269.24,269.44,6860.0,259.4528,259.7129,259.4528,259.6455,6860.0
2023-03-03 13:00:00,269.53,269.56,269.3,269.3,6239.0,259.7322,259.7611,259.5106,259.5106,6239.0
2023-03-03 13:05:00,269.35,269.46,269.21,269.36,2832.0,259.5588,259.6648,259.4239,259.5684,2832.0
2023-03-03 13:10:00,269.3,269.37,269.16,269.29,7916.0,259.5106,259.578,259.3757,259.5009,7916.0
2023-03-03 13:15:00,269.3,269.41,268.84,268.84,9798.0,259.5106,259.6166,259.0673,259.0673,9798.0
2023-03-03 13:20:00,268.97,268.97,268.85,268.87,2044.0,259.1926,259.1926,259.0769,259.0962,2044.0
2023-03-03 13:25:00,268.94,269.07,268.73,268.77,23660.0,259.1637,259.2889,258.9613,258.9998,23660.0
2023-03-03 13:30:00,268.8,268.8,268.48,268.48,4751.0,259.0288,259.0288,258.7204,258.7204,4751.0
2023-03-03 13:35:00,268.56,268.68,268.5,268.51,12993.0,258.7975,258.9131,258.7397,258.7493,12993.0
2023-03-03 13:40:00,268.46,268.49,268.23,268.36,6118.0,258.7011,258.73,258.4795,258.6048,6118.0
2023-03-03 13:45:00,268.28,268.55,268.24,268.54,3531.0,258.5277,258.7878,258.4891,258.7782,3531.0
2023-03-03 13:50:00,268.45,268.56,268.34,268.56,2816.0,258.6915,258.7975,258.5855,258.7975,2816.0
2023-03-03 13:55:00,268.59,268.59,268.39,268.44,4123.0,258.8264,258.8264,258.6337,258.6818,4123.0
2023-03-03 14:00:00,268.4,268.43,268.18,268.43,3298.0,258.6433,258.6722,258.4313,258.6722,3298.0
2023-03-03 14:05:00,268.34,268.76,268.32,268.71,4802.0,258.5855,258.9902,258.5662,258.942,4802.0
2023-03-03 14:10:00,268.71,269.1,268.71,269.06,5641.0,258.942,259.3179,258.942,259.2793,5641.0
2023-03-03 14:15:00,268.97,269.09,268.78,268.78,4063.0,259.1926,259.3082,259.0095,259.0095,4063.0
2023-03-03 14:20:00,268.89,269.26,268.89,269.24,4254.0,259.1155,259.472,259.1155,259.4528,4254.0
2023-03-03 14:25:00,269.23,269.26,268.86,268.96,13013.0,259.4431,259.472,259.0866,259.1829,13013.0
2023-03-03 14:30:00,268.89,269.25,268.89,269.12,4607.0,259.1155,259.4624,259.1155,259.3371,4607.0
2023-03-03 14:35:00,269.12,269.14,268.99,269.07,4324.0,259.3371,259.3564,259.2119,259.2889,4324.0
2023-03-03 14:40:00,269.13,269.25,269.04,269.08,5532.0,259.3468,259.4624,259.26,259.2986,5532.0
2023-03-03 14:45:00,269.01,269.17,269.01,269.1,2804.0,259.2311,259.3853,259.2311,259.3179,2804.0
2023-03-03 14:50:00,269.09,269.17,269.01,269.04,5974.0,259.3082,259.3853,259.2311,259.26,5974.0
2023-03-03 14:55:00,269.01,269.02,268.74,268.96,13476.0,259.2311,259.2408,258.9709,259.1829,13476.0
2023-03-03 15:00:00,268.98,268.98,268.75,268.9,14492.0,259.2022,259.2022,258.9806,259.1251,14492.0
2023-03-03 15:05:00,268.89,269.72,268.88,269.7,17306.0,259.1155,259.9153,259.1058,259.896,17306.0
2023-03-03 15:10:00,269.72,269.72,269.39,269.4,8067.0,259.9153,259.9153,259.5973,259.6069,8067.0
2023-03-03 15:15:00,269.4,269.4,269.18,269.2,7854.0,259.6069,259.6069,259.3949,259.4142,7854.0
2023-03-03 15:20:00,269.21,269.45,269.21,269.4,7075.0,259.4239,259.6551,259.4239,259.6069,7075.0
2023-03-03 15:25:00,269.41,269.47,269.19,269.44,6510.0,259.6166,259.6744,259.4046,259.6455,6510.0
2023-03-03 15:30:00,269.41,269.58,269.35,269.38,10606.0,259.6166,259.7804,259.5588,259.5877,10606.0
2023-03-03 15:35:00,269.39,269.44,269.27,269.29,12848.0,259.5973,259.6455,259.4817,259.5009,12848.0
2023-03-03 15:40:00,269.28,269.29,268.93,269.17,17744.0,259.4913,259.5009,259.154,259.3853,17744.0
2023-03-03 15:45:00,269.12,269.36,268.93,268.98,30048.0,259.3371,259.5684,259.154,259.2022,30048.0
2023-03-03 15:50:00,268.94,269.13,268.77,269.06,39161.0,259.1637,259.3468,258.9998,259.2793,39161.0
2023-03-03 15:55:00,269.0,269.38,268.97,269.22,77686.0,259.2215,259.5877,259.1926,259.4335,77686.0
2023-03-06 09:30:00,270.2,271.22,269.77,270.74,48388.0,260.3779,261.3608,259.9635,260.8982,48388.0
2023-03-06 09:35:00,270.74,270.74,269.32,269.59,11427.0,260.8982,260.8982,259.5299,259.79,11427.0
2023-03-06 09:40:00,269.69,270.15,269.62,270.11,12843.0,259.8864,260.3297,259.8189,260.2911,12843.0
2023-03-06 09:45:00,270.01,270.12,269.22,269.23,10157.0,260.1948,260.3008,259.4335,259.4431,10157.0
2023-03-06 09:50:00,269.36,269.98,269.08,269.98,12309.0,259.5684,260.1659,259.2986,260.1659,12309.0
2023-03-06 09:55:00,270.05,270.31,269.71,270.3,9299.0,260.2333,260.4839,259.9057,260.4742,9299.0
2023-03-06 10:00:00,270.29,270.3,269.77,270.04,23694.0,260.4646,260.4742,259.9635,260.2237,23694.0
2023-03-06 10:05:00,270.04,271.06,269.95,270.56,18129.0,260.2237,261.2066,260.137,260.7248,18129.0
2023-03-06 10:10:00,270.56,270.66,270.52,270.55,8176.0,260.7248,260.8211,260.6862,260.7151,8176.0
2023-03-06 10:15:00,270.61,270.92,270.51,270.58,9831.0,260.773,261.0717,260.6766,260.7441,9831.0
2023-03-06 10:20:00,270.61,270.69,270.37,270.49,5159.0,260.773,260.8501,260.5417,260.6573,5159.0
2023-03-06 10:25:00,270.45,270.78,270.39,270.67,10959.0,260.6188,260.9368,260.561,260.8308,10959.0
2023-03-06 10:30:00,270.63,271.22,270.62,271.15,14323.0,260.7922,261.3608,260.7826,261.2933,14323.0
2023-03-06 10:35:00,271.16,271.21,270.79,270.93,29753.0,261.303,261.3512,260.9464,261.0813,29753.0
2023-03-06 10:40:00,270.93,271.93,270.85,271.78,14993.0,261.0813,262.045,261.0042,261.9004,14993.0
2023-03-06 10:45:00,271.75,271.87,271.27,271.37,12627.0,261.8715,261.9872,261.409,261.5053,12627.0
2023-03-06 10:50:00,271.39,271.41,271.11,271.24,14596.0,261.5246,261.5439,261.2548,261.3801,14596.0
2023-03-06 10:55:00,271.2,271.25,270.91,271.04,29511.0,261.3415,261.3897,261.0621,261.1873,29511.0
2023-03-06 11:00:00,271.05,271.45,271.05,271.21,22366.0,261.197,261.5824,261.197,261.3512,22366.0
2023-03-06 11:05:00,271.21,271.74,271.13,271.6,14326.0,261.3512,261.8619,261.2741,261.727,14326.0
2023-03-06 11:10:00,271.64,272.05,271.64,271.98,6118.0,261.7655,262.1606,261.7655,262.0932,6118.0
2023-03-06 11:15:00,272.0,272.05,271.75,271.94,10058.0,262.1124,262.1606,261.8715,262.0546,10058.0
2023-03-06 11:20:00,271.9,271.94,271.42,271.48,8317.0,262.0161,262.0546,261.5535,261.6113,8317.0
2023-03-06 11:25:00,271.53,271.62,271.21,271.34,12937.0,261.6595,261.7462,261.3512,261.4764,12937.0
2023-03-06 11:30:00,271.36,271.45,271.22,271.3,14833.0,261.4957,261.5824,261.3608,261.4379,14833.0
2023-03-06 11:35:00,271.3,271.41,271.04,271.07,7122.0,261.4379,261.5439,261.1873,261.2162,7122.0
2023-03-06 11:40:00,271.04,271.09,270.74,270.82,9049.0,261.1873,261.2355,260.8982,260.9753,9049.0
2023-03-06 11:45:00,270.81,270.88,270.61,270.85,4404.0,260.9657,261.0331,260.773,261.0042,4404.0
2023-03-06 11:50:00,270.91,271.25,270.81,271.2,5766.0,261.0621,261.3897,260.9657,261.3415,5766.0
2023-03-06 11:55:00,271.25,271.32,271.12,271.15,4886.0,261.3897,261.4572,261.2644,261.2933,4886.0
2023-03-06 12:00:00,271.14,271.43,271.08,271.37,2283.0,261.2837,261.5632,261.2259,261.5053,2283.0
2023-03-06 12:05:00,271.33,271.48,271.22,271.42,5089.0,261.4668,261.6113,261.3608,261.5535,5089.0
2023-03-06 12:10:00,271.48,271.76,271.39,271.71,4952.0,261.6113,261.8812,261.5246,261.833,4952.0
2023-03-06 12:15:00,271.72,271.73,271.54,271.73,4708.0,261.8426,261.8522,261.6692,261.8522,4708.0
2023-03-06 12:20:00,271.61,271.68,271.47,271.52,6436.0,261.7366,261.8041,261.6017,261.6499,6436.0
2023-03-06 12:25:00,271.48,271.53,271.31,271.45,5050.0,261.6113,261.6595,261.4475,261.5824,5050.0
2023-03-06 12:30:00,271.42,271.42,271.06,271.1,3692.0,261.5535,261.5535,261.2066,261.2451,3692.0
2023-03-06 12:35:00,271.11,271.25,271.03,271.04,4204.0,261.2548,261.3897,261.1777,261.1873,4204.0
2023-03-06 12:40:00,271.12,271.14,270.78,270.78,3491.0,261.2644,261.2837,260.9368,260.9368,3491.0
2023-03-06 12:45:00,270.82,270.91,270.45,270.54,9031.0,260.9753,261.0621,260.6188,260.7055,9031.0
2023-03-06 12:50:00,270.49,270.54,270.2,270.4,9623.0,260.6573,260.7055,260.3779,260.5706,9623.0
2023-03-06 12:55:00,270.36,270.62,270.28,270.42,5936.0,260.532,260.7826,260.455,260.5899,5936.0
2023-03-06 13:00:00,270.38,270.6,270.3,270.55,5758.0,260.5513,260.7633,260.4742,260.7151,5758.0
2023-03-06 13:05:00,270.58,270.62,270.19,270.31,6135.0,260.7441,260.7826,260.3682,260.4839,6135.0
2023-03-06 13:10:00,270.31,270.32,270.1,270.19,4907.0,260.4839,260.4935,260.2815,260.3682,4907.0
2023-03-06 13:15:00,270.16,270.47,270.15,270.43,3440.0,260.3393,260.6381,260.3297,260.5995,3440.0
2023-03-06 13:20:00,270.53,270.7,270.45,270.62,6824.0,260.6959,260.8597,260.6188,260.7826,6824.0
2023-03-06 13:25:00,270.65,270.83,270.44,270.65,12164.0,260.8115,260.985,260.6091,260.8115,12164.0
2023-03-06 13:30:00,270.7,270.88,270.62,270.76,21723.0,260.8597,261.0331,260.7826,260.9175,21723.0
2023-03-06 13:35:00,270.77,270.8,270.06,270.18,10600.0,260.9271,260.9561,260.243,260.3586,10600.0
2023-03-06 13:40:00,270.17,270.52,270.17,270.49,7005.0,260.349,260.6862,260.349,260.6573,7005.0
2023-03-06 13:45:00,270.44,270.46,270.09,270.12,6591.0,260.6091,260.6284,260.2719,260.3008,6591.0
2023-03-06 13:50:00,270.15,270.23,269.94,270.18,5365.0,260.3297,260.4068,260.1273,260.3586,5365.0
2023-03-06 13:55:00,270.13,270.21,269.95,270.01,7919.0,260.3104,260.3875,260.137,260.1948,7919.0
2023-03-06 14:00:00,270.06,270.42,269.94,270.42,12287.0,260.243,260.5899,260.1273,260.5899,12287.0
2023-03-06 14:05:00,270.46,270.62,270.42,270.62,6215.0,260.6284,260.7826,260.5899,260.7826,6215.0
2023-03-06 14:10:00,270.56,270.83,270.53,270.76,4664.0,260.7248,260.985,260.6959,260.9175,4664.0
2023-03-06 14:15:00,270.72,270.8,270.53,270.73,11021.0,260.879,260.9561,260.6959,260.8886,11021.0
2023-03-06 14:20:00,270.71,270.86,270.66,270.81,7212.0,260.8693,261.0139,260.8211,260.9657,7212.0
2023-03-06 14:25:00,270.77,270.8,270.46,270.56,7319.0,260.9271,260.9561,260.6284,260.7248,7319.0
2023-03-06 14:30:00,270.64,270.71,270.41,270.41,4360.0,260.8019,260.8693,260.5802,260.5802,4360.0
2023-03-06 14:35:00,270.27,270.38,270.17,270.28,8145.0,260.4453,260.5513,260.349,260.455,8145.0
2023-03-06 14:40:00,270.28,270.42,270.23,270.28,5164.0,260.455,260.5899,260.4068,260.455,5164.0
2023-03-06 14:45:00,270.24,270.24,269.83,269.94,5803.0,260.4164,260.4164,260.0213,260.1273,5803.0
2023-03-06 14:50:00,269.98,269.98,269.78,269.95,4510.0,260.1659,260.1659,259.9731,260.137,4510.0
2023-03-06 14:55:00,269.93,270.07,269.76,269.78,7655.0,260.1177,260.2526,259.9539,259.9731,7655.0
2023-03-06 15:00:00,269.86,269.86,269.5,269.5,5099.0,260.0502,260.0502,259.7033,259.7033,5099.0
2023-03-06 15:05:00,269.47,269.59,269.38,269.59,10285.0,259.6744,259.79,259.5877,259.79,10285.0
2023-03-06 15:10:00,269.65,269.79,269.28,269.42,13811.0,259.8479,259.9828,259.4913,259.6262,13811.0
2023-03-06 15:15:00,269.38,269.49,269.13,269.26,7012.0,259.5877,259.6937,259.3468,259.472,7012.0
2023-03-06 15:20:00,269.2,269.41,269.09,269.2,9528.0,259.4142,259.6166,259.3082,259.4142,9528.0
2023-03-06 15:25:00,269.11,269.25,269.08,269.11,5700.0,259.3275,259.4624,259.2986,259.3275,5700.0
2023-03-06 15:30:00,269.13,269.46,269.08,269.44,10459.0,259.3468,259.6648,259.2986,259.6455,10459.0
2023-03-06 15:35:00,269.38,269.52,269.28,269.49,9979.0,259.5877,259.7226,259.4913,259.6937,9979.0
2023-03-06 15:40:00,269.46,269.7,269.41,269.67,8989.0,259.6648,259.896,259.6166,259.8671,8989.0
2023-03-06 15:45:00,269.67,269.81,269.46,269.59,15972.0,259.8671,260.002,259.6648,259.79,15972.0
2023-03-06 15:50:00,269.63,269.92,269.5,269.58,26772.0,259.8286,260.108,259.7033,259.7804,26772.0
2023-03-06 15:55:00,269.6,269.73,269.34,269.63,57036.0,259.7997,259.925,259.5491,259.8286,57036.0
2023-03-07 09:30:00,269.22,270.04,269.19,269.31,37311.0,259.4335,260.2237,259.4046,259.5202,37311.0
2023-03-07 09:35:00,269.22,269.58,268.98,269.07,12179.0,259.4335,259.7804,259.2022,259.2889,12179.0
2023-03-07 09:40:00,269.13,269.32,268.69,269.14,13983.0,259.3468,259.5299,258.9228,259.3564,13983.0
2023-03-07 09:45:00,269.08,269.29,268.87,269.11,13325.0,259.2986,259.5009,259.0962,259.3275,13325.0
2023-03-07 09:50:00,269.09,269.27,269.02,269.17,6445.0,259.3082,259.4817,259.2408,259.3853,6445.0
2023-03-07 09:55:00,269.09,269.34,268.99,269.07,5973.0,259.3082,259.5491,259.2119,259.2889,5973.0
2023-03-07 10:00:00,269.03,269.03,267.0,267.01,15509.0,259.2504,259.2504,257.2942,257.3038,15509.0
2023-03-07 10:05:00,266.94,267.2,266.41,266.57,10408.0,257.2364,257.4869,256.7256,256.8798,10408.0
2023-03-07 10:10:00,266.49,266.88,266.01,266.43,8426.0,256.8027,257.1786,256.3402,256.7449,8426.0
2023-03-07 10:15:00,266.28,266.84,266.17,266.35,12810.0,256.6004,257.14,256.4944,256.6678,12810.0
2023-03-07 10:20:00,266.47,267.5,266.41,267.08,11663.0,256.7835,257.776,256.7256,257.3713,11663.0
2023-03-07 10:25:00,267.06,267.22,266.76,267.09,8370.0,257.352,257.5062,257.0629,257.3809,8370.0
2023-03-07 10:30:00,267.0,267.9,267.0,267.59,8627.0,257.2942,258.1615,257.2942,257.8627,8627.0
2023-03-07 10:35:00,267.59,268.02,267.03,267.22,7467.0,257.8627,258.2771,257.3231,257.5062,7467.0
2023-03-07 10:40:00,267.16,267.18,266.21,266.25,9287.0,257.4484,257.4676,256.5329,256.5715,9287.0
2023-03-07 10:45:00,266.23,266.99,266.13,266.77,6827.0,256.5522,257.2846,256.4558,257.0726,6827.0
2023-03-07 10:50:00,266.83,266.83,266.16,266.7,10033.0,257.1304,257.1304,256.4847,257.0051,10033.0
2023-03-07 10:55:00,266.81,266.81,266.02,266.19,7352.0,257.1111,257.1111,256.3498,256.5136,7352.0
2023-03-07 11:00:00,266.07,266.77,265.98,266.57,11159.0,256.398,257.0726,256.3113,256.8798,11159.0
2023-03-07 11:05:00,266.68,266.82,266.12,266.28,5540.0,256.9858,257.1207,256.4462,256.6004,5540.0
2023-03-07 11:10:00,266.36,266.61,265.95,265.95,6102.0,256.6775,256.9184,256.2824,256.2824,6102.0
2023-03-07 11:15:00,265.93,266.14,265.81,265.86,6558.0,256.2631,256.4655,256.1474,256.1956,6558.0
2023-03-07 11:20:00,265.95,265.96,265.49,265.51,4826.0,256.2824,256.292,255.8391,255.8584,4826.0
2023-03-07 11:25:00,265.58,265.7,265.29,265.46,9022.0,255.9258,256.0414,255.6464,255.8102,9022.0
2023-03-07 11:30:00,265.39,265.63,265.23,265.23,8777.0,255.7427,255.974,255.5885,255.5885,8777.0
2023-03-07 11:35:00,265.32,265.68,265.25,265.45,7765.0,255.6753,256.0222,255.6078,255.8005,7765.0
2023-03-07 11:40:00,265.48,265.65,265.06,265.59,9335.0,255.8294,255.9933,255.4247,255.9354,9335.0
2023-03-07 11:45:00,265.61,265.66,265.42,265.49,5162.0,255.9547,256.0029,255.7716,255.8391,5162.0
2023-03-07 11:50:00,265.49,265.64,265.04,265.1,10815.0,255.8391,255.9836,255.4054,255.4633,10815.0
2023-03-07 11:55:00,265.03,265.03,264.48,264.6,13607.0,255.3958,255.3958,254.8658,254.9814,13607.0
2023-03-07 12:00:00,264.58,264.9,264.53,264.58,7363.0,254.9622,255.2705,254.914,254.9622,7363.0
2023-03-07 12:05:00,264.52,264.76,264.49,264.7,6787.0,254.9043,255.1356,254.8754,255.0778,6787.0
2023-03-07 12:10:00,264.74,265.0,264.61,264.8,5891.0,255.1163,255.3669,254.9911,255.1742,5891.0
2023-03-07 12:15:00,264.71,265.09,264.61,265.08,12847.0,255.0874,255.4536,254.9911,255.444,12847.0
2023-03-07 12:20:00,265.12,265.79,265.12,265.23,48974.0,255.4825,256.1282,255.4825,255.5885,48974.0
2023-03-07 12:25:00,265.22,265.62,264.72,264.76,27298.0,255.5789,255.9644,255.0971,255.1356,27298.0
2023-03-07 12:30:00,264.69,265.39,264.69,265.39,20052.0,255.0682,255.7427,255.0682,255.7427,20052.0
2023-03-07 12:35:00,265.39,265.67,265.26,265.67,46404.0,255.7427,256.0125,255.6174,256.0125,46404.0
2023-03-07 12:40:00,265.69,266.06,265.69,266.01,42935.0,256.0318,256.3884,256.0318,256.3402,42935.0
2023-03-07 12:45:00,265.92,266.16,265.8,266.1,22817.0,256.2534,256.4847,256.1378,256.4269,22817.0
2023-03-07 12:50:00,266.01,266.18,265.86,265.87,4817.0,256.3402,256.504,256.1956,256.2053,4817.0
2023-03-07 12:55:00,265.95,266.12,265.82,266.05,50286.0,256.2824,256.4462,256.1571,256.3787,50286.0
2023-03-07 13:00:00,266.1,266.19,265.79,265.89,13464.0,256.4269,256.5136,256.1282,256.2245,13464.0
2023-03-07 13:05:00,265.92,266.11,265.76,266.02,10250.0,256.2534,256.4365,256.0993,256.3498,10250.0
2023-03-07 13:10:00,265.98,266.0,265.38,265.48,7463.0,256.3113,256.3305,255.7331,255.8294,7463.0
2023-03-07 13:15:00,265.38,265.57,265.25,265.49,5600.0,255.7331,255.9162,255.6078,255.8391,5600.0
2023-03-07 13:20:00,265.5,265.56,265.15,265.17,3065.0,255.8487,255.9065,255.5114,255.5307,3065.0
2023-03-07 13:25:00,265.15,265.4,265.14,265.22,4134.0,255.5114,255.7524,255.5018,255.5789,4134.0
2023-03-07 13:30:00,265.17,265.38,265.1,265.2,3765.0,255.5307,255.7331,255.4633,255.5596,3765.0
2023-03-07 13:35:00,265.16,265.27,264.97,265.21,4537.0,255.5211,255.6271,255.338,255.5693,4537.0
2023-03-07 13:40:00,265.19,265.19,264.64,264.64,5038.0,255.55,255.55,255.02,255.02,5038.0
2023-03-07 13:45:00,264.54,264.69,264.29,264.29,9921.0,254.9236,255.0682,254.6827,254.6827,9921.0
2023-03-07 13:50:00,264.26,264.57,264.25,264.38,8852.0,254.6538,254.9525,254.6442,254.7694,8852.0
2023-03-07 13:55:00,264.42,264.77,264.33,264.74,4803.0,254.808,255.1453,254.7212,255.1163,4803.0
2023-03-07 14:00:00,264.75,265.13,264.7,264.79,7879.0,255.126,255.4922,255.0778,255.1645,7879.0
2023-03-07 14:05:00,264.77,264.97,264.67,264.9,4049.0,255.1453,255.338,255.0489,255.2705,4049.0
2023-03-07 14:10:00,264.86,265.19,264.82,265.07,3893.0,255.232,255.55,255.1934,255.4343,3893.0
2023-03-07 14:15:00,265.05,265.33,264.92,265.15,8217.0,255.4151,255.6849,255.2898,255.5114,8217.0
2023-03-07 14:20:00,265.23,265.23,264.63,264.73,6933.0,255.5885,255.5885,255.0103,255.1067,6933.0
2023-03-07 14:25:00,264.74,265.0,264.72,264.88,3445.0,255.1163,255.3669,255.0971,255.2513,3445.0
2023-03-07 14:30:00,264.86,264.91,264.52,264.57,3540.0,255.232,255.2802,254.9043,254.9525,3540.0
2023-03-07 14:35:00,264.64,264.71,264.37,264.37,3153.0,255.02,255.0874,254.7598,254.7598,3153.0
2023-03-07 14:40:00,264.41,264.61,264.17,264.19,5550.0,254.7983,254.9911,254.5671,254.5863,5550.0
2023-03-07 14:45:00,264.27,264.42,264.17,264.31,5064.0,254.6634,254.808,254.5671,254.702,5064.0
2023-03-07 14:50:00,264.29,264.44,264.11,264.11,5143.0,254.6827,254.8272,254.5092,254.5092,5143.0
2023-03-07 14:55:00,264.07,264.1,263.9,264.05,4112.0,254.4707,254.4996,254.3069,254.4514,4112.0
2023-03-07 15:00:00,263.98,264.36,263.98,264.18,9492.0,254.384,254.7502,254.384,254.5767,9492.0
2023-03-07 15:05:00,264.18,264.43,264.18,264.39,5888.0,254.5767,254.8176,254.5767,254.7791,5888.0
2023-03-07 15:10:00,264.42,264.46,264.12,264.16,31698.0,254.808,254.8465,254.5189,254.5574,31698.0
2023-03-07 15:15:00,264.24,264.35,264.18,264.28,37374.0,254.6345,254.7405,254.5767,254.6731,37374.0
2023-03-07 15:20:00,264.28,264.37,264.02,264.09,13754.0,254.6731,254.7598,254.4225,254.49,13754.0
2023-03-07 15:25:00,264.07,264.1,263.71,263.75,6194.0,254.4707,254.4996,254.1238,254.1623,6194.0
2023-03-07 15:30:00,263.83,264.27,263.76,264.21,10770.0,254.2394,254.6634,254.172,254.6056,10770.0
2023-03-07 15:35:00,264.22,264.58,264.09,264.39,13486.0,254.6152,254.9622,254.49,254.7791,13486.0
2023-03-07 15:40:00,264.44,264.6,264.18,264.19,10918.0,254.8272,254.9814,254.5767,254.5863,10918.0
2023-03-07 15:45:00,264.16,264.2,263.9,264.11,22193.0,254.5574,254.596,254.3069,254.5092,22193.0
2023-03-07 15:50:00,264.16,264.18,263.81,264.06,39983.0,254.5574,254.5767,254.2202,254.4611,39983.0
2023-03-07 15:55:00,264.11,264.62,264.05,264.27,122440.0,254.5092,255.0007,254.4514,254.6634,122440.0
2023-03-08 09:30:00,263.43,265.59,263.43,263.96,63494.0,253.854,255.9354,253.854,254.3647,63494.0
2023-03-08 09:35:00,263.96,264.23,263.64,263.99,9841.0,254.3647,254.6249,254.0563,254.3936,9841.0
2023-03-08 09:40:00,263.87,264.33,263.64,263.98,10159.0,254.278,254.7212,254.0563,254.384,10159.0
2023-03-08 09:45:00,263.97,264.26,263.62,264.1,9410.0,254.3743,254.6538,254.0371,254.4996,9410.0
2023-03-08 09:50:00,264.13,264.3,263.89,263.9,5454.0,254.5285,254.6923,254.2972,254.3069,5454.0
2023-03-08 09:55:00,263.93,264.32,263.93,263.99,6216.0,254.3358,254.7116,254.3358,254.3936,6216.0
2023-03-08 10:00:00,263.94,264.01,262.75,264.0,11409.0,254.3454,254.4129,253.1987,254.4032,11409.0
2023-03-08 10:05:00,263.95,264.21,263.8,264.08,18607.0,254.3551,254.6056,254.2105,254.4803,18607.0
2023-03-08 10:10:00,264.1,264.87,264.05,264.58,8196.0,254.4996,255.2416,254.4514,254.9622,8196.0
2023-03-08 10:15:00,264.33,264.44,263.95,263.97,5659.0,254.7212,254.8272,254.3551,254.3743,5659.0
2023-03-08 10:20:00,264.18,265.06,263.75,264.99,10826.0,254.5767,255.4247,254.1623,255.3573,10826.0
2023-03-08 10:25:00,264.98,265.25,264.76,265.15,7028.0,255.3476,255.6078,255.1356,255.5114,7028.0
2023-03-08 10:30:00,265.15,265.39,264.72,265.09,13353.0,255.5114,255.7427,255.0971,255.4536,13353.0
2023-03-08 10:35:00,265.09,265.09,264.34,264.51,5548.0,255.4536,255.4536,254.7309,254.8947,5548.0
2023-03-08 10:40:00,264.47,264.5,264.09,264.19,5731.0,254.8562,254.8851,254.49,254.5863,5731.0
2023-03-08 10:45:00,264.32,264.32,263.84,263.84,3531.0,254.7116,254.7116,254.2491,254.2491,3531.0
2023-03-08 10:50:00,263.57,263.87,263.4,263.61,5139.0,253.9889,254.278,253.8251,254.0274,5139.0
2023-03-08 10:55:00,263.52,263.56,263.24,263.47,3802.0,253.9407,253.9792,253.6709,253.8925,3802.0
2023-03-08 11:00:00,263.55,264.09,263.44,263.78,6272.0,253.9696,254.49,253.8636,254.1912,6272.0
2023-03-08 11:05:00,263.91,264.73,263.91,264.66,4815.0,254.3165,255.1067,254.3165,255.0393,4815.0
2023-03-08 11:10:00,264.74,264.93,264.43,264.68,3019.0,255.1163,255.2994,254.8176,255.0585,3019.0
2023-03-08 11:15:00,264.69,264.86,264.57,264.58,2848.0,255.0682,255.232,254.9525,254.9622,2848.0
2023-03-08 11:20:00,264.65,264.66,264.37,264.37,4833.0,255.0296,255.0393,254.7598,254.7598,4833.0
2023-03-08 11:25:00,264.38,264.66,264.17,264.22,5647.0,254.7694,255.0393,254.5671,254.6152,5647.0
2023-03-08 11:30:00,264.19,264.35,263.59,263.66,6331.0,254.5863,254.7405,254.0081,254.0756,6331.0
2023-03-08 11:35:00,263.54,263.87,263.4,263.87,5311.0,253.96,254.278,253.8251,254.278,5311.0
2023-03-08 11:40:00,263.99,264.5,263.98,264.35,3554.0,254.3936,254.8851,254.384,254.7405,3554.0
2023-03-08 11:45:00,264.46,265.18,264.46,265.11,6830.0,254.8465,255.5403,254.8465,255.4729,6830.0
2023-03-08 11:50:00,265.16,265.49,265.14,265.15,10033.0,255.5211,255.8391,255.5018,255.5114,10033.0
2023-03-08 11:55:00,265.15,265.25,265.01,265.17,11431.0,255.5114,255.6078,255.3765,255.5307,11431.0
2023-03-08 12:00:00,265.28,265.44,265.06,265.16,5488.0,255.6367,255.7909,255.4247,255.5211,5488.0
2023-03-08 12:05:00,265.15,265.26,264.46,264.47,10486.0,255.5114,255.6174,254.8465,254.8562,10486.0
2023-03-08 12:10:00,264.53,264.53,264.13,264.21,14427.0,254.914,254.914,254.5285,254.6056,14427.0
2023-03-08 12:15:00,264.23,264.34,264.05,264.19,8708.0,254.6249,254.7309,254.4514,254.5863,8708.0
2023-03-08 12:20:00,264.25,264.27,264.04,264.23,8466.0,254.6442,254.6634,254.4418,254.6249,8466.0
2023-03-08 12:25:00,264.17,264.18,263.85,263.96,16471.0,254.5671,254.5767,254.2587,254.3647,16471.0
2023-03-08 12:30:00,263.96,263.96,263.48,263.52,7860.0,254.3647,254.3647,253.9021,253.9407,7860.0
2023-03-08 12:35:00,263.55,263.93,263.47,263.76,9490.0,253.9696,254.3358,253.8925,254.172,9490.0
2023-03-08 12:40:00,263.79,264.01,263.78,263.98,8456.0,254.2009,254.4129,254.1912,254.384,8456.0
2023-03-08 12:45:00,264.05,264.16,263.76,264.02,12373.0,254.4514,254.5574,254.172,254.4225,12373.0
2023-03-08 12:50:00,264.0,264.0,263.79,263.86,5803.0,254.4032,254.4032,254.2009,254.2683,5803.0
2023-03-08 12:55:00,263.9,263.92,263.52,263.58,10967.0,254.3069,254.3262,253.9407,253.9985,10967.0
2023-03-08 13:00:00,263.6,263.83,263.29,263.29,6351.0,254.0178,254.2394,253.7191,253.7191,6351.0
2023-03-08 13:05:00,263.47,263.61,263.35,263.44,6214.0,253.8925,254.0274,253.7769,253.8636,6214.0
2023-03-08 13:10:00,263.46,263.65,263.29,263.47,5651.0,253.8829,254.066,253.7191,253.8925,5651.0
2023-03-08 13:15:00,263.39,263.53,263.21,263.31,4568.0,253.8154,253.9503,253.642,253.7383,4568.0
2023-03-08 13:20:00,263.25,263.56,263.18,263.47,2948.0,253.6805,253.9792,253.6131,253.8925,2948.0
2023-03-08 13:25:00,263.5,263.5,262.89,262.89,2406.0,253.9214,253.9214,253.3336,253.3336,2406.0
2023-03-08 13:30:00,262.85,263.04,262.77,262.93,5833.0,253.295,253.4781,253.218,253.3721,5833.0
2023-03-08 13:35:00,262.93,263.0,262.79,262.91,3881.0,253.3721,253.4396,253.2372,253.3529,3881.0
2023-03-08 13:40:00,262.86,262.86,262.61,262.76,2788.0,253.3047,253.3047,253.0638,253.2083,2788.0
2023-03-08 13:45:00,262.68,262.81,262.6,262.69,2717.0,253.1312,253.2565,253.0541,253.1409,2717.0
2023-03-08 13:50:00,262.55,262.87,262.49,262.87,4125.0,253.006,253.3143,252.9481,253.3143,4125.0
2023-03-08 13:55:00,262.88,262.98,262.66,262.75,6185.0,253.324,253.4203,253.112,253.1987,6185.0
2023-03-08 14:00:00,262.84,263.13,262.84,263.05,4027.0,253.2854,253.5649,253.2854,253.4878,4027.0
2023-03-08 14:05:00,263.11,263.36,262.95,263.36,4815.0,253.5456,253.7865,253.3914,253.7865,4815.0
2023-03-08 14:10:00,263.34,263.6,263.34,263.49,5412.0,253.7672,254.0178,253.7672,253.9118,5412.0
2023-03-08 14:15:00,263.46,263.61,263.36,263.57,6548.0,253.8829,254.0274,253.7865,253.9889,6548.0
2023-03-08 14:20:00,263.55,263.81,263.55,263.66,5317.0,253.9696,254.2202,253.9696,254.0756,5317.0
2023-03-08 14:25:00,263.62,263.71,263.49,263.58,8092.0,254.0371,254.1238,253.9118,253.9985,8092.0
2023-03-08 14:30:00,263.61,263.65,263.22,263.32,16194.0,254.0274,254.066,253.6516,253.748,16194.0
2023-03-08 14:35:00,263.31,263.7,263.31,263.6,11062.0,253.7383,254.1141,253.7383,254.0178,11062.0
2023-03-08 14:40:00,263.64,263.66,263.19,263.21,4664.0,254.0563,254.0756,253.6227,253.642,4664.0
2023-03-08 14:45:00,263.23,263.43,263.23,263.36,6919.0,253.6612,253.854,253.6612,253.7865,6919.0
2023-03-08 14:50:00,263.4,263.46,263.32,263.46,5711.0,253.8251,253.8829,253.748,253.8829,5711.0
2023-03-08 14:55:00,263.42,263.45,263.15,263.15,6964.0,253.8443,253.8732,253.5841,253.5841,6964.0
2023-03-08 15:00:00,263.19,263.37,263.16,263.21,9095.0,253.6227,253.7961,253.5938,253.642,9095.0
2023-03-08 15:05:00,263.2,263.2,262.86,263.06,7626.0,253.6323,253.6323,253.3047,253.4974,7626.0
2023-03-08 15:10:00,263.02,263.1,262.75,262.75,18612.0,253.4589,253.536,253.1987,253.1987,18612.0
2023-03-08 15:15:00,262.76,262.85,262.69,262.76,8042.0,253.2083,253.295,253.1409,253.2083,8042.0
2023-03-08 15:20:00,262.79,262.96,262.54,262.54,10571.0,253.2372,253.401,252.9963,252.9963,10571.0
2023-03-08 15:25:00,262.55,262.87,262.53,262.84,11155.0,253.006,253.3143,252.9867,253.2854,11155.0
2023-03-08 15:30:00,262.8,262.91,262.73,262.84,14286.0,253.2469,253.3529,253.1794,253.2854,14286.0
2023-03-08 15:35:00,262.83,263.52,262.78,263.29,14600.0,253.2758,253.9407,253.2276,253.7191,14600.0
2023-03-08 15:40:00,263.3,263.75,263.24,263.74,13956.0,253.7287,254.1623,253.6709,254.1527,13956.0
2023-03-08 15:45:00,263.69,264.0,263.64,263.8,23480.0,254.1045,254.4032,254.0563,254.2105,23480.0
2023-03-08 15:50:00,263.82,263.86,263.57,263.75,39585.0,254.2298,254.2683,253.9889,254.1623,39585.0
2023-03-08 15:55:00,263.74,263.89,263.57,263.74,78359.0,254.1527,254.2972,253.9889,254.1527,78359.0
2023-03-09 09:30:00,265.83,266.24,264.99,266.24,56312.0,256.1667,256.5618,255.3573,256.5618,56312.0
2023-03-09 09:35:00,266.26,266.7,265.92,266.14,10323.0,256.5811,257.0051,256.2534,256.4655,10323.0
2023-03-09 09:40:00,266.15,266.15,265.08,265.35,10624.0,256.4751,256.4751,255.444,255.7042,10624.0
2023-03-09 09:45:00,265.33,266.06,265.33,265.93,7843.0,255.6849,256.3884,255.6849,256.2631,7843.0
2023-03-09 09:50:00,265.96,266.07,265.51,265.51,9005.0,256.292,256.398,255.8584,255.8584,9005.0
2023-03-09 09:55:00,265.58,266.07,265.57,266.05,5312.0,255.9258,256.398,255.9162,256.3787,5312.0
2023-03-09 10:00:00,266.11,266.28,265.85,266.21,5423.0,256.4365,256.6004,256.186,256.5329,5423.0
2023-03-09 10:05:00,266.28,266.51,265.64,265.98,8912.0,256.6004,256.822,255.9836,256.3113,8912.0
2023-03-09 10:10:00,266.01,266.01,265.38,265.85,9470.0,256.3402,256.3402,255.7331,256.186,9470.0
2023-03-09 10:15:00,265.79,266.09,265.25,265.47,14713.0,256.1282,256.4173,255.6078,255.8198,14713.0
2023-03-09 10:20:00,265.4,265.66,265.31,265.31,6896.0,255.7524,256.0029,255.6656,255.6656,6896.0
2023-03-09 10:25:00,265.34,265.65,265.16,265.63,12519.0,255.6945,255.9933,255.5211,255.974,12519.0
2023-03-09 10:30:00,265.64,265.81,265.51,265.69,6119.0,255.9836,256.1474,255.8584,256.0318,6119.0
2023-03-09 10:35:00,265.73,266.0,265.7,265.76,7421.0,256.0704,256.3305,256.0414,256.0993,7421.0
2023-03-09 10:40:00,265.79,266.05,265.77,265.94,6130.0,256.1282,256.3787,256.1089,256.2727,6130.0
2023-03-09 10:45:00,265.91,266.11,265.8,265.85,5884.0,256.2438,256.4365,256.1378,256.186,5884.0
2023-03-09 10:50:00,265.92,265.97,265.74,265.88,3136.0,256.2534,256.3016,256.08,256.2149,3136.0
2023-03-09 10:55:00,265.86,265.86,265.33,265.33,8512.0,256.1956,256.1956,255.6849,255.6849,8512.0
2023-03-09 11:00:00,265.32,265.44,265.12,265.27,5863.0,255.6753,255.7909,255.4825,255.6271,5863.0
2023-03-09 11:05:00,265.24,265.3,264.71,264.88,8312.0,255.5982,255.656,255.0874,255.2513,8312.0
2023-03-09 11:10:00,264.92,265.16,264.75,265.02,9190.0,255.2898,255.5211,255.126,255.3862,9190.0
2023-03-09 11:15:00,265.1,265.2,264.89,264.93,4324.0,255.4633,255.5596,255.2609,255.2994,4324.0
2023-03-09 11:20:00,264.94,265.19,264.71,265.13,2628.0,255.3091,255.55,255.0874,255.4922,2628.0
2023-03-09 11:25:00,265.09,265.14,264.33,264.44,5234.0,255.4536,255.5018,254.7212,254.8272,5234.0
2023-03-09 11:30:00,264.53,264.64,264.3,264.42,5022.0,254.914,255.02,254.6923,254.808,5022.0
2023-03-09 11:35:00,264.43,264.65,264.35,264.65,2946.0,254.8176,255.0296,254.7405,255.0296,2946.0
2023-03-09 11:40:00,264.59,264.87,264.51,264.73,5471.0,254.9718,255.2416,254.8947,255.1067,5471.0
2023-03-09 11:45:00,264.88,265.1,264.85,265.1,3137.0,255.2513,255.4633,255.2223,255.4633,3137.0
2023-03-09 11:50:00,265.1,265.4,265.1,265.33,21603.0,255.4633,255.7524,255.4633,255.6849,21603.0
2023-03-09 11:55:00,265.32,265.36,265.13,265.32,12841.0,255.6753,255.7138,255.4922,255.6753,12841.0
2023-03-09 12:00:00,265.38,265.52,264.92,265.24,22562.0,255.7331,255.868,255.2898,255.5982,22562.0
2023-03-09 12:05:00,265.12,265.79,264.92,265.76,10415.0,255.4825,256.1282,255.2898,256.0993,10415.0
2023-03-09 12:10:00,265.77,265.83,265.36,265.36,7004.0,256.1089,256.1667,255.7138,255.7138,7004.0
2023-03-09 12:15:00,265.31,265.52,265.03,265.44,6636.0,255.6656,255.868,255.3958,255.7909,6636.0
2023-03-09 12:20:00,265.43,265.84,265.33,265.64,2523.0,255.7813,256.1764,255.6849,255.9836,2523.0
2023-03-09 12:25:00,265.66,265.8,265.62,265.77,2725.0,256.0029,256.1378,255.9644,256.1089,2725.0
2023-03-09 12:30:00,265.83,265.89,265.76,265.88,3708.0,256.1667,256.2245,256.0993,256.2149,3708.0
2023-03-09 12:35:00,265.76,265.8,265.29,265.51,3704.0,256.0993,256.1378,255.6464,255.8584,3704.0
2023-03-09 12:40:00,265.41,265.74,265.23,265.29,7569.0,255.762,256.08,255.5885,255.6464,7569.0
2023-03-09 12:45:00,265.27,265.27,264.77,264.93,5271.0,255.6271,255.6271,255.1453,255.2994,5271.0
2023-03-09 12:50:00,264.96,265.18,264.92,265.05,4907.0,255.3283,255.5403,255.2898,255.4151,4907.0
2023-03-09 12:55:00,265.0,265.15,264.87,264.98,4219.0,255.3669,255.5114,255.2416,255.3476,4219.0
2023-03-09 13:00:00,264.94,265.34,264.88,265.26,4789.0,255.3091,255.6945,255.2513,255.6174,4789.0
2023-03-09 13:05:00,265.22,265.38,265.21,265.38,3770.0,255.5789,255.7331,255.5693,255.7331,3770.0
2023-03-09 13:10:00,265.39,265.39,264.91,264.91,6176.0,255.7427,255.7427,255.2802,255.2802,6176.0
2023-03-09 13:15:00,264.91,265.03,264.64,264.64,5035.0,255.2802,255.3958,255.02,255.02,5035.0
2023-03-09 13:20:00,264.66,264.85,264.23,264.23,4992.0,255.0393,255.2223,254.6249,254.6249,4992.0
2023-03-09 13:25:00,264.24,264.28,263.77,263.87,9920.0,254.6345,254.6731,254.1816,254.278,9920.0
2023-03-09 13:30:00,263.82,263.83,263.42,263.5,8908.0,254.2298,254.2394,253.8443,253.9214,8908.0
2023-03-09 13:35:00,263.56,263.56,263.15,263.17,2809.0,253.9792,253.9792,253.5841,253.6034,2809.0
2023-03-09 13:40:00,263.19,263.48,263.11,263.42,8000.0,253.6227,253.9021,253.5456,253.8443,8000.0
2023-03-09 13:45:00,263.33,263.36,262.48,262.59,9378.0,253.7576,253.7865,252.9385,253.0445,9378.0
2023-03-09 13:50:00,262.42,262.7,262.3,262.57,7557.0,252.8807,253.1505,252.765,253.0252,7557.0
2023-03-09 13:55:00,262.48,262.68,262.35,262.45,6995.0,252.9385,253.1312,252.8132,252.9096,6995.0
2023-03-09 14:00:00,262.41,262.51,261.7,261.81,23011.0,252.871,252.9674,252.1869,252.2929,23011.0
2023-03-09 14:05:00,261.65,262.07,261.65,261.97,12219.0,252.1387,252.5434,252.1387,252.447,12219.0
2023-03-09 14:10:00,261.88,261.91,261.55,261.83,10974.0,252.3603,252.3892,252.0423,252.3121,10974.0
2023-03-09 14:15:00,261.82,262.05,261.63,261.72,12867.0,252.3025,252.5241,252.1194,252.2061,12867.0
2023-03-09 14:20:00,261.74,261.93,261.54,261.89,9445.0,252.2254,252.4085,252.0327,252.3699,9445.0
2023-03-09 14:25:00,261.94,262.03,261.53,261.61,7408.0,252.4181,252.5049,252.023,252.1001,7408.0
2023-03-09 14:30:00,261.55,261.55,260.88,260.9,21811.0,252.0423,252.0423,251.3967,251.4159,21811.0
2023-03-09 14:35:00,260.9,261.45,260.9,261.25,14608.0,251.4159,251.9459,251.4159,251.7532,14608.0
2023-03-09 14:40:00,261.31,261.68,261.31,261.55,8783.0,251.811,252.1676,251.811,252.0423,8783.0
2023-03-09 14:45:00,261.51,261.88,261.16,261.2,17070.0,252.0038,252.3603,251.6665,251.705,17070.0
2023-03-09 14:50:00,261.11,261.24,260.89,260.89,13090.0,251.6183,251.7436,251.4063,251.4063,13090.0
2023-03-09 14:55:00,260.85,261.0,260.39,260.48,8562.0,251.3678,251.5123,250.9245,251.0112,8562.0
2023-03-09 15:00:00,260.53,260.63,260.2,260.24,13783.0,251.0594,251.1557,250.7414,250.7799,13783.0
2023-03-09 15:05:00,260.24,260.38,259.92,260.19,30430.0,250.7799,250.9148,250.4716,250.7317,30430.0
2023-03-09 15:10:00,260.15,260.37,259.92,260.19,16838.0,250.6932,250.9052,250.4716,250.7317,16838.0
2023-03-09 15:15:00,260.12,260.12,259.33,259.34,20748.0,250.6643,250.6643,249.903,249.9126,20748.0
2023-03-09 15:20:00,259.38,259.58,258.72,259.18,35998.0,249.9512,250.1439,249.3152,249.7585,35998.0
2023-03-09 15:25:00,259.07,259.92,259.06,259.43,24300.0,249.6525,250.4716,249.6428,249.9994,24300.0
2023-03-09 15:30:00,259.27,260.23,259.14,259.96,24165.0,249.8452,250.7703,249.7199,250.5101,24165.0
2023-03-09 15:35:00,259.96,260.26,259.41,260.0,27705.0,250.5101,250.7992,249.9801,250.5486,27705.0
2023-03-09 15:40:00,260.01,260.49,259.96,260.1,21456.0,250.5583,251.0208,250.5101,250.645,21456.0
2023-03-09 15:45:00,260.1,260.4,259.62,260.38,38048.0,250.645,250.9341,250.1825,250.9148,38048.0
2023-03-09 15:50:00,260.35,260.96,260.28,260.62,43610.0,250.8859,251.4738,250.8185,251.1461,43610.0
2023-03-09 15:55:00,260.68,260.73,259.62,259.77,80192.0,251.2039,251.2521,250.1825,250.327,80192.0
2023-03-10 09:30:00,260.14,260.34,258.5,258.5,30791.0,250.6836,250.8763,249.1032,249.1032,30791.0
2023-03-10 09:35:00,258.51,258.92,257.96,257.98,8678.0,249.1128,249.5079,248.5828,248.6021,8678.0
2023-03-10 09:40:00,257.82,258.04,256.81,257.0,7337.0,248.4479,248.6599,247.4746,247.6577,7337.0
2023-03-10 09:45:00,256.56,256.85,256.11,256.42,13146.0,247.2337,247.5132,246.8001,247.0988,13146.0
2023-03-10 09:50:00,256.23,256.69,255.64,256.1,42474.0,246.9157,247.359,246.3471,246.7904,42474.0
2023-03-10 09:55:00,256.19,256.58,255.85,256.32,7125.0,246.8771,247.253,246.5495,247.0024,7125.0
2023-03-10 10:00:00,256.41,257.38,256.41,256.84,12940.0,247.0892,248.0239,247.0892,247.5035,12940.0
2023-03-10 10:05:00,256.7,257.29,256.67,257.12,22325.0,247.3686,247.9372,247.3397,247.7733,22325.0
2023-03-10 10:10:00,257.05,257.25,256.57,256.57,13898.0,247.7059,247.8986,247.2433,247.2433,13898.0
2023-03-10 10:15:00,256.55,256.79,256.15,256.31,6906.0,247.2241,247.4553,246.8386,246.9928,6906.0
2023-03-10 10:20:00,256.26,256.48,255.2,255.59,14227.0,246.9446,247.1566,245.9231,246.299,14227.0
2023-03-10 10:25:00,255.72,255.89,255.31,255.48,24552.0,246.4242,246.5881,246.0291,246.193,24552.0
2023-03-10 10:30:00,255.41,256.22,255.4,255.73,13747.0,246.1255,246.9061,246.1159,246.4339,13747.0
2023-03-10 10:35:00,255.89,256.36,255.88,256.06,12043.0,246.5881,247.041,246.5784,246.7519,12043.0
2023-03-10 10:40:00,256.16,256.54,255.14,255.23,11539.0,246.8482,247.2144,245.8653,245.952,11539.0
2023-03-10 10:45:00,255.13,255.35,254.81,255.05,19172.0,245.8557,246.0677,245.5473,245.7786,19172.0
2023-03-10 10:50:00,255.05,255.56,254.77,255.41,38018.0,245.7786,246.27,245.5088,246.1255,38018.0
2023-03-10 10:55:00,255.43,256.65,255.38,256.56,61334.0,246.1448,247.3204,246.0966,247.2337,61334.0
2023-03-10 11:00:00,256.47,256.54,255.73,256.0,20169.0,247.147,247.2144,246.4339,246.6941,20169.0
2023-03-10 11:05:00,255.96,256.35,255.93,256.23,50439.0,246.6555,247.0313,246.6266,246.9157,50439.0
2023-03-10 11:10:00,256.24,256.54,255.5,255.54,36079.0,246.9253,247.2144,246.2122,246.2508,36079.0
2023-03-10 11:15:00,255.49,256.28,255.41,256.13,35619.0,246.2026,246.9639,246.1255,246.8193,35619.0
2023-03-10 11:20:00,256.13,256.57,255.92,256.43,27335.0,246.8193,247.2433,246.617,247.1084,27335.0
2023-03-10 11:25:00,256.38,256.85,256.23,256.51,66827.0,247.0602,247.5132,246.9157,247.1855,66827.0
2023-03-10 11:30:00,256.56,257.05,256.56,256.86,53818.0,247.2337,247.7059,247.2337,247.5228,53818.0
2023-03-10 11:35:00,256.9,257.28,256.49,256.58,31006.0,247.5613,247.9275,247.1662,247.253,31006.0
2023-03-10 11:40:00,256.78,256.9,256.5,256.52,13889.0,247.4457,247.5613,247.1759,247.1952,13889.0
2023-03-10 11:45:00,256.55,256.57,255.55,255.99,18694.0,247.2241,247.2433,246.2604,246.6844,18694.0
2023-03-10 11:50:00,255.96,255.99,255.33,255.53,11520.0,246.6555,246.6844,246.0484,246.2411,11520.0
2023-03-10 11:55:00,255.49,255.59,254.85,254.85,12489.0,246.2026,246.299,245.5859,245.5859,12489.0
2023-03-10 12:00:00,254.95,255.18,254.8,254.8,39848.0,245.6822,245.9039,245.5377,245.5377,39848.0
2023-03-10 12:05:00,254.85,255.0,254.0,254.01,11838.0,245.5859,245.7304,244.7668,244.7764,11838.0
2023-03-10 12:10:00,254.05,254.12,253.85,254.07,16681.0,244.8149,244.8824,244.6222,244.8342,16681.0
2023-03-10 12:15:00,254.12,254.59,254.05,254.37,13111.0,244.8824,245.3353,244.8149,245.1233,13111.0
2023-03-10 12:20:00,254.27,254.81,254.25,254.55,7130.0,245.0269,245.5473,245.0077,245.2968,7130.0
2023-03-10 12:25:00,254.53,254.71,254.34,254.71,5942.0,245.2775,245.4509,245.0944,245.4509,5942.0
2023-03-10 12:30:00,254.74,255.57,254.61,255.4,8941.0,245.4799,246.2797,245.3546,246.1159,8941.0
2023-03-10 12:35:00,255.5,255.54,254.95,255.42,11815.0,246.2122,246.2508,245.6822,246.1351,11815.0
2023-03-10 12:40:00,255.22,255.22,254.49,254.82,5634.0,245.9424,245.9424,245.2389,245.5569,5634.0
2023-03-10 12:45:00,254.66,254.99,254.66,254.83,8176.0,245.4028,245.7208,245.4028,245.5666,8176.0
2023-03-10 12:50:00,254.9,254.91,254.13,254.28,6085.0,245.634,245.6437,244.892,245.0366,6085.0
2023-03-10 12:55:00,254.27,254.27,253.79,253.9,7937.0,245.0269,245.0269,244.5644,244.6704,7937.0
2023-03-10 13:00:00,253.91,254.25,253.85,254.01,10702.0,244.68,245.0077,244.6222,244.7764,10702.0
2023-03-10 13:05:00,253.9,254.14,253.78,253.87,4986.0,244.6704,244.9017,244.5548,244.6415,4986.0
2023-03-10 13:10:00,253.97,254.05,253.68,253.69,4988.0,244.7378,244.8149,244.4584,244.468,4988.0
2023-03-10 13:15:00,253.56,253.56,252.81,253.1,29394.0,244.3428,244.3428,243.62,243.8995,29394.0
2023-03-10 13:20:00,253.03,253.21,252.76,252.9,10863.0,243.832,244.0055,243.5718,243.7067,10863.0
2023-03-10 13:25:00,252.82,252.87,252.22,252.49,8721.0,243.6297,243.6778,243.0515,243.3116,8721.0
2023-03-10 13:30:00,252.41,252.65,252.21,252.22,11753.0,243.2346,243.4658,243.0418,243.0515,11753.0
2023-03-10 13:35:00,252.16,252.58,252.09,252.46,20321.0,242.9936,243.3984,242.9262,243.2827,20321.0
2023-03-10 13:40:00,252.44,252.52,252.19,252.34,8805.0,243.2635,243.3406,243.0226,243.1671,8805.0
2023-03-10 13:45:00,252.34,252.45,251.88,251.92,8701.0,243.1671,243.2731,242.7238,242.7624,8701.0
2023-03-10 13:50:00,251.94,252.08,251.6,251.97,19419.0,242.7816,242.9166,242.454,242.8106,19419.0
2023-03-10 13:55:00,252.1,252.29,251.96,252.25,8902.0,242.9358,243.1189,242.8009,243.0804,8902.0
2023-03-10 14:00:00,252.31,253.37,252.25,253.25,12599.0,243.1382,244.1597,243.0804,244.044,12599.0
2023-03-10 14:05:00,253.29,253.57,252.76,253.57,13740.0,244.0826,244.3524,243.5718,244.3524,13740.0
2023-03-10 14:10:00,253.55,254.02,253.19,253.36,8828.0,244.3331,244.786,243.9862,244.15,8828.0
2023-03-10 14:15:00,253.13,253.21,252.58,252.98,7804.0,243.9284,244.0055,243.3984,243.7838,7804.0
2023-03-10 14:20:00,253.03,253.09,252.41,252.41,4906.0,243.832,243.8898,243.2346,243.2346,4906.0
2023-03-10 14:25:00,252.52,252.52,252.19,252.22,8598.0,243.3406,243.3406,243.0226,243.0515,8598.0
2023-03-10 14:30:00,252.34,253.09,252.34,252.75,7205.0,243.1671,243.8898,243.1671,243.5622,7205.0
2023-03-10 14:35:00,252.75,253.43,252.62,253.31,10332.0,243.5622,244.2175,243.4369,244.1018,10332.0
2023-03-10 14:40:00,253.24,253.63,252.96,253.03,9069.0,244.0344,244.4102,243.7646,243.832,9069.0
2023-03-10 14:45:00,253.18,254.47,253.06,254.47,9164.0,243.9766,245.2197,243.8609,245.2197,9164.0
2023-03-10 14:50:00,254.41,254.43,253.92,254.29,7465.0,245.1619,245.1811,244.6897,245.0462,7465.0
2023-03-10 14:55:00,254.4,254.8,254.03,254.39,7545.0,245.1522,245.5377,244.7957,245.1426,7545.0
2023-03-10 15:00:00,254.34,254.49,253.62,254.16,18852.0,245.0944,245.2389,244.4006,244.9209,18852.0
2023-03-10 15:05:00,254.08,254.27,253.41,254.09,7359.0,244.8438,245.0269,244.1982,244.8535,7359.0
2023-03-10 15:10:00,254.24,254.76,253.87,254.02,12232.0,244.998,245.4991,244.6415,244.786,12232.0
2023-03-10 15:15:00,254.14,254.5,253.5,253.52,9804.0,244.9017,245.2486,244.2849,244.3042,9804.0
2023-03-10 15:20:00,253.51,253.63,253.28,253.56,15920.0,244.2946,244.4102,244.0729,244.3428,15920.0
2023-03-10 15:25:00,253.57,254.09,253.49,253.81,10312.0,244.3524,244.8535,244.2753,244.5837,10312.0
2023-03-10 15:30:00,253.79,253.9,253.29,253.29,19351.0,244.5644,244.6704,244.0826,244.0826,19351.0
2023-03-10 15:35:00,253.28,253.35,252.85,252.88,45793.0,244.0729,244.1404,243.6586,243.6875,45793.0
2023-03-10 15:40:00,252.9,252.9,252.36,252.36,25485.0,243.7067,243.7067,243.1864,243.1864,25485.0
2023-03-10 15:45:00,252.38,252.48,252.08,252.38,33879.0,243.2056,243.302,242.9166,243.2056,33879.0
2023-03-10 15:50:00,252.37,253.35,252.37,252.88,66357.0,243.196,244.1404,243.196,243.6875,66357.0
2023-03-10 15:55:00,252.83,253.16,252.65,252.88,126251.0,243.6393,243.9573,243.4658,243.6875,126251.0
2023-03-13 09:30:00,253.11,253.5,251.21,251.33,81050.0,243.9091,244.2849,242.0782,242.1938,81050.0
2023-03-13 09:35:00,251.3,251.3,249.23,249.86,20280.0,242.1649,242.1649,240.1702,240.7773,20280.0
2023-03-13 09:40:00,250.08,250.63,249.68,249.84,18323.0,240.9893,241.5193,240.6038,240.758,18323.0
2023-03-13 09:45:00,249.8,252.41,249.77,252.28,63655.0,240.7194,243.2346,240.6905,243.1093,63655.0
2023-03-13 09:50:00,252.37,253.48,251.65,252.83,15379.0,243.196,244.2657,242.5022,243.6393,15379.0
2023-03-13 09:55:00,252.84,253.26,252.48,252.69,19105.0,243.6489,244.0537,243.302,243.5044,19105.0
2023-03-13 10:00:00,252.53,252.62,251.39,251.88,20678.0,243.3502,243.4369,242.2516,242.7238,20678.0
2023-03-13 10:05:00,251.81,253.25,251.0,252.59,16568.0,242.6564,244.044,241.8758,243.408,16568.0
2023-03-13 10:10:00,252.84,252.84,251.36,251.54,14218.0,243.6489,243.6489,242.2227,242.3962,14218.0
2023-03-13 10:15:00,251.48,251.74,250.97,251.23,37501.0,242.3384,242.5889,241.8469,242.0975,37501.0
2023-03-13 10:20:00,251.39,252.28,251.16,251.45,23214.0,242.2516,243.1093,242.03,242.3095,23214.0
2023-03-13 10:25:00,251.58,251.92,250.89,251.04,11508.0,242.4347,242.7624,241.7698,241.9144,11508.0
2023-03-13 10:30:00,251.11,252.85,251.1,252.57,18545.0,241.9818,243.6586,241.9722,243.3887,18545.0
2023-03-13 10:35:00,252.63,252.63,251.47,252.11,19596.0,243.4466,243.4466,242.3287,242.9455,19596.0
2023-03-13 10:40:00,252.32,253.0,251.74,252.56,34923.0,243.1478,243.8031,242.5889,243.3791,34923.0
2023-03-13 10:45:00,252.54,252.96,252.2,252.77,21007.0,243.3598,243.7646,243.0322,243.5815,21007.0
2023-03-13 10:50:00,252.71,252.81,251.61,252.09,35826.0,243.5237,243.62,242.4636,242.9262,35826.0
2023-03-13 10:55:00,252.09,254.42,252.08,254.14,30632.0,242.9262,245.1715,242.9166,244.9017,30632.0
2023-03-13 11:00:00,254.27,255.05,253.83,254.41,33318.0,245.0269,245.7786,244.6029,245.1619,33318.0
2023-03-13 11:05:00,254.34,254.77,254.07,254.48,16074.0,245.0944,245.5088,244.8342,245.2293,16074.0
2023-03-13 11:10:00,254.38,255.2,254.19,254.25,40154.0,245.1329,245.9231,244.9499,245.0077,40154.0
2023-03-13 11:15:00,254.37,254.88,253.86,254.09,41581.0,245.1233,245.6148,244.6318,244.8535,41581.0
2023-03-13 11:20:00,254.05,254.49,253.24,254.22,20341.0,244.8149,245.2389,244.0344,244.9788,20341.0
2023-03-13 11:25:00,254.28,255.27,254.0,255.26,32616.0,245.0366,245.9906,244.7668,245.981,32616.0
2023-03-13 11:30:00,255.26,255.26,254.1,254.1,30103.0,245.981,245.981,244.8631,244.8631,30103.0
2023-03-13 11:35:00,254.12,254.12,253.4,253.58,18170.0,244.8824,244.8824,244.1886,244.362,18170.0
2023-03-13 11:40:00,253.49,254.37,253.44,254.05,20243.0,244.2753,245.1233,244.2271,244.8149,20243.0
2023-03-13 11:45:00,254.12,254.56,253.65,254.36,54972.0,244.8824,245.3064,244.4295,245.1137,54972.0
2023-03-13 11:50:00,254.38,254.4,252.89,252.89,39674.0,245.1329,245.1522,243.6971,243.6971,39674.0
2023-03-13 11:55:00,252.71,253.61,252.7,253.49,21336.0,243.5237,244.3909,243.514,244.2753,21336.0
2023-03-13 12:00:00,253.63,254.69,253.25,253.78,26741.0,244.4102,245.4317,244.044,244.5548,26741.0
2023-03-13 12:05:00,253.83,253.95,253.43,253.87,30667.0,244.6029,244.7186,244.2175,244.6415,30667.0
2023-03-13 12:10:00,253.71,253.96,252.91,253.3,17643.0,244.4873,244.7282,243.7164,244.0922,17643.0
2023-03-13 12:15:00,253.3,254.17,253.22,253.47,15521.0,244.0922,244.9306,244.0151,244.256,15521.0
2023-03-13 12:20:00,253.47,253.71,253.03,253.04,25744.0,244.256,244.4873,243.832,243.8417,25744.0
2023-03-13 12:25:00,252.9,253.41,252.89,253.17,11426.0,243.7067,244.1982,243.6971,243.9669,11426.0
2023-03-13 12:30:00,253.18,253.23,252.61,252.68,13875.0,243.9766,244.0247,243.4273,243.4947,13875.0
2023-03-13 12:35:00,252.72,253.44,252.6,253.26,12843.0,243.5333,244.2271,243.4176,244.0537,12843.0
2023-03-13 12:40:00,253.24,253.9,253.17,253.42,23997.0,244.0344,244.6704,243.9669,244.2078,23997.0
2023-03-13 12:45:00,253.23,253.38,252.0,252.06,15986.0,244.0247,244.1693,242.8395,242.8973,15986.0
2023-03-13 12:50:00,251.99,252.64,251.89,252.63,5907.0,242.8298,243.4562,242.7335,243.4466,5907.0
2023-03-13 12:55:00,252.43,252.58,251.98,252.26,13073.0,243.2538,243.3984,242.8202,243.09,13073.0
2023-03-13 13:00:00,252.16,252.16,251.24,251.27,24622.0,242.9936,242.9936,242.1071,242.136,24622.0
2023-03-13 13:05:00,251.23,252.1,251.03,252.09,10499.0,242.0975,242.9358,241.9047,242.9262,10499.0
2023-03-13 13:10:00,252.22,252.58,251.99,252.4,20313.0,243.0515,243.3984,242.8298,243.2249,20313.0
2023-03-13 13:15:00,252.33,252.99,252.08,252.31,27882.0,243.1575,243.7935,242.9166,243.1382,27882.0
2023-03-13 13:20:00,252.26,252.37,251.7,251.7,8658.0,243.09,243.196,242.5504,242.5504,8658.0
2023-03-13 13:25:00,251.7,252.0,251.5,251.83,25526.0,242.5504,242.8395,242.3576,242.6756,25526.0
2023-03-13 13:30:00,251.88,252.06,251.25,251.32,19546.0,242.7238,242.8973,242.1167,242.1842,19546.0
2023-03-13 13:35:00,251.28,252.63,251.2,252.35,42053.0,242.1456,243.4466,242.0685,243.1767,42053.0
2023-03-13 13:40:00,252.39,253.11,252.26,253.02,29259.0,243.2153,243.9091,243.09,243.8224,29259.0
2023-03-13 13:45:00,253.17,253.45,253.05,253.26,23856.0,243.9669,244.2368,243.8513,244.0537,23856.0
2023-03-13 13:50:00,253.33,253.71,253.19,253.19,16458.0,244.1211,244.4873,243.9862,243.9862,16458.0
2023-03-13 13:55:00,253.17,253.45,252.99,253.29,34032.0,243.9669,244.2368,243.7935,244.0826,34032.0
2023-03-13 14:00:00,253.34,253.84,253.19,253.84,33513.0,244.1307,244.6126,243.9862,244.6126,33513.0
2023-03-13 14:05:00,253.83,254.24,253.67,253.84,14471.0,244.6029,244.998,244.4488,244.6126,14471.0
2023-03-13 14:10:00,253.86,254.41,253.8,254.02,12559.0,244.6318,245.1619,244.574,244.786,12559.0
2023-03-13 14:15:00,254.2,254.5,253.85,253.88,15992.0,244.9595,245.2486,244.6222,244.6511,15992.0
2023-03-13 14:20:00,253.89,254.21,253.64,254.09,18521.0,244.6608,244.9691,244.4198,244.8535,18521.0
2023-03-13 14:25:00,254.17,254.31,253.55,253.58,17325.0,244.9306,245.0655,244.3331,244.362,17325.0
2023-03-13 14:30:00,253.7,254.19,253.7,254.03,41110.0,244.4777,244.9499,244.4777,244.7957,41110.0
2023-03-13 14:35:00,253.96,253.96,253.21,253.41,24875.0,244.7282,244.7282,244.0055,244.1982,24875.0
2023-03-13 14:40:00,253.46,253.91,253.07,253.44,28516.0,244.2464,244.68,243.8706,244.2271,28516.0
2023-03-13 14:45:00,253.48,253.69,252.98,253.56,23204.0,244.2657,244.468,243.7838,244.3428,23204.0
2023-03-13 14:50:00,253.54,254.01,253.47,253.8,14062.0,244.3235,244.7764,244.256,244.574,14062.0
2023-03-13 14:55:00,253.85,253.95,253.45,253.8,14470.0,244.6222,244.7186,244.2368,244.574,14470.0
2023-03-13 15:00:00,253.75,253.82,253.03,253.03,18358.0,244.5258,244.5933,243.832,243.832,18358.0
2023-03-13 15:05:00,252.99,253.62,252.92,253.2,8297.0,243.7935,244.4006,243.726,243.9958,8297.0
2023-03-13 15:10:00,253.18,253.77,253.15,253.69,11311.0,243.9766,244.5451,243.9477,244.468,11311.0
2023-03-13 15:15:00,253.82,253.85,253.1,253.19,15305.0,244.5933,244.6222,243.8995,243.9862,15305.0
2023-03-13 15:20:00,253.23,253.23,252.15,252.34,11132.0,244.0247,244.0247,242.984,243.1671,11132.0
2023-03-13 15:25:00,252.23,252.23,251.62,251.94,11939.0,243.0611,243.0611,242.4733,242.7816,11939.0
2023-03-13 15:30:00,252.0,252.64,251.85,252.64,11290.0,242.8395,243.4562,242.6949,243.4562,11290.0
2023-03-13 15:35:00,252.61,252.93,252.33,252.93,14484.0,243.4273,243.7357,243.1575,243.7357,14484.0
2023-03-13 15:40:00,252.97,253.27,252.45,252.77,20028.0,243.7742,244.0633,243.2731,243.5815,20028.0
2023-03-13 15:45:00,252.83,252.84,252.35,252.53,21912.0,243.6393,243.6489,243.1767,243.3502,21912.0
2023-03-13 15:50:00,252.46,252.54,251.98,252.17,46694.0,243.2827,243.3598,242.8202,243.0033,46694.0
2023-03-13 15:55:00,252.26,252.32,251.22,251.26,130766.0,243.09,243.1478,242.0878,242.1264,130766.0
2023-03-14 09:30:00,256.37,256.73,255.26,256.01,48178.0,247.0506,247.3975,245.981,246.7037,48178.0
2023-03-14 09:35:00,255.98,256.4,255.72,255.96,20916.0,246.6748,247.0795,246.4242,246.6555,20916.0
2023-03-14 09:40:00,255.96,256.04,254.78,254.94,19665.0,246.6555,246.7326,245.5184,245.6726,19665.0
2023-03-14 09:45:00,254.97,255.75,254.61,255.4,29737.0,245.7015,246.4531,245.3546,246.1159,29737.0
2023-03-14 09:50:00,255.44,255.48,254.36,254.45,21573.0,246.1544,246.193,245.1137,245.2004,21573.0
2023-03-14 09:55:00,254.43,254.81,254.15,254.56,71761.0,245.1811,245.5473,244.9113,245.3064,71761.0
2023-03-14 10:00:00,254.62,254.98,254.09,254.82,17284.0,245.3642,245.7111,244.8535,245.5569,17284.0
2023-03-14 10:05:00,254.85,255.04,254.5,254.54,20272.0,245.5859,245.769,245.2486,245.2871,20272.0
2023-03-14 10:10:00,254.44,254.55,253.82,254.55,12059.0,245.1908,245.2968,244.5933,245.2968,12059.0
2023-03-14 10:15:00,254.57,254.84,254.21,254.22,5986.0,245.316,245.5762,244.9691,244.9788,5986.0
2023-03-14 10:20:00,254.19,254.46,253.97,254.41,28082.0,244.9499,245.21,244.7378,245.1619,28082.0
2023-03-14 10:25:00,254.52,254.73,254.35,254.73,7967.0,245.2679,245.4702,245.104,245.4702,7967.0
2023-03-14 10:30:00,254.78,255.06,254.64,254.95,31642.0,245.5184,245.7882,245.3835,245.6822,31642.0
2023-03-14 10:35:00,254.85,254.96,254.43,254.5,10321.0,245.5859,245.6919,245.1811,245.2486,10321.0
2023-03-14 10:40:00,254.42,254.81,254.42,254.79,16739.0,245.1715,245.5473,245.1715,245.528,16739.0
2023-03-14 10:45:00,254.79,254.98,254.57,254.96,26849.0,245.528,245.7111,245.316,245.6919,26849.0
2023-03-14 10:50:00,254.95,254.95,254.65,254.69,15098.0,245.6822,245.6822,245.3931,245.4317,15098.0
2023-03-14 10:55:00,254.59,254.72,253.6,253.66,22447.0,245.3353,245.4606,244.3813,244.4391,22447.0
2023-03-14 11:00:00,253.65,254.32,253.64,254.26,12514.0,244.4295,245.0751,244.4198,245.0173,12514.0
2023-03-14 11:05:00,254.19,254.63,254.14,254.47,62342.0,244.9499,245.3739,244.9017,245.2197,62342.0
2023-03-14 11:10:00,254.44,254.59,254.4,254.43,20283.0,245.1908,245.3353,245.1522,245.1811,20283.0
2023-03-14 11:15:00,254.43,254.56,254.31,254.5,32918.0,245.1811,245.3064,245.0655,245.2486,32918.0
2023-03-14 11:20:00,254.5,254.55,254.32,254.4,51843.0,245.2486,245.2968,245.0751,245.1522,51843.0
2023-03-14 11:25:00,254.43,254.5,254.11,254.19,137750.0,245.1811,245.2486,244.8728,244.9499,137750.0
2023-03-14 11:30:00,254.24,254.5,254.18,254.33,17957.0,244.998,245.2486,244.9402,245.0848,17957.0
2023-03-14 11:35:00,254.35,254.59,254.31,254.51,38616.0,245.104,245.3353,245.0655,245.2582,38616.0
2023-03-14 11:40:00,254.54,254.55,254.13,254.2,8497.0,245.2871,245.2968,244.892,244.9595,8497.0
2023-03-14 11:45:00,254.2,254.22,253.41,253.44,11356.0,244.9595,244.9788,244.1982,244.2271,11356.0
2023-03-14 11:50:00,253.46,253.85,253.43,253.79,11886.0,244.2464,244.6222,244.2175,244.5644,11886.0
2023-03-14 11:55:00,253.81,253.88,253.32,253.4,17734.0,244.5837,244.6511,244.1115,244.1886,17734.0
2023-03-14 12:00:00,253.37,253.56,252.81,252.89,15382.0,244.1597,244.3428,243.62,243.6971,15382.0
2023-03-14 12:05:00,252.94,252.94,252.5,252.73,16928.0,243.7453,243.7453,243.3213,243.5429,16928.0
2023-03-14 12:10:00,252.79,253.12,252.79,253.11,4025.0,243.6007,243.9187,243.6007,243.9091,4025.0
2023-03-14 12:15:00,253.03,253.17,252.43,252.58,12048.0,243.832,243.9669,243.2538,243.3984,12048.0
2023-03-14 12:20:00,252.53,252.64,252.21,252.41,12880.0,243.3502,243.4562,243.0418,243.2346,12880.0
2023-03-14 12:25:00,252.27,252.58,252.17,252.37,26527.0,243.0996,243.3984,243.0033,243.196,26527.0
2023-03-14 12:30:00,252.35,252.94,252.34,252.92,7692.0,243.1767,243.7453,243.1671,243.726,7692.0
2023-03-14 12:35:00,252.95,253.34,252.95,253.32,6689.0,243.7549,244.1307,243.7549,244.1115,6689.0
2023-03-14 12:40:00,253.2,253.21,252.81,253.09,4775.0,243.9958,244.0055,243.62,243.8898,4775.0
2023-03-14 12:45:00,253.04,253.48,253.04,253.4,2742.0,243.8417,244.2657,243.8417,244.1886,2742.0
2023-03-14 12:50:00,253.43,253.43,252.53,252.58,7788.0,244.2175,244.2175,243.3502,243.3984,7788.0
2023-03-14 12:55:00,252.48,252.82,252.26,252.74,4668.0,243.302,243.6297,243.09,243.5526,4668.0
2023-03-14 13:00:00,252.72,252.83,252.48,252.49,5615.0,243.5333,243.6393,243.302,243.3116,5615.0
2023-03-14 13:05:00,252.49,252.49,251.76,251.87,7273.0,243.3116,243.3116,242.6082,242.7142,7273.0
2023-03-14 13:10:00,251.71,251.72,251.17,251.18,5991.0,242.56,242.5696,242.0396,242.0493,5991.0
2023-03-14 13:15:00,251.12,251.14,250.06,250.75,13137.0,241.9914,242.0107,240.97,241.6349,13137.0
2023-03-14 13:20:00,250.73,251.06,250.54,251.0,10503.0,241.6156,241.9336,241.4325,241.8758,10503.0
2023-03-14 13:25:00,251.0,251.57,250.9,251.31,5653.0,241.8758,242.4251,241.7794,242.1745,5653.0
2023-03-14 13:30:00,251.28,251.43,251.09,251.21,10343.0,242.1456,242.2902,241.9625,242.0782,10343.0
2023-03-14 13:35:00,251.1,251.28,250.82,251.16,18468.0,241.9722,242.1456,241.7024,242.03,18468.0
2023-03-14 13:40:00,251.32,251.47,250.81,250.84,7041.0,242.1842,242.3287,241.6927,241.7216,7041.0
2023-03-14 13:45:00,250.72,251.5,250.72,251.47,9758.0,241.606,242.3576,241.606,242.3287,9758.0
2023-03-14 13:50:00,251.49,251.6,251.23,251.45,4925.0,242.348,242.454,242.0975,242.3095,4925.0
2023-03-14 13:55:00,251.28,251.39,250.93,251.08,5195.0,242.1456,242.2516,241.8084,241.9529,5195.0
2023-03-14 14:00:00,251.2,251.39,250.64,250.8,5597.0,242.0685,242.2516,241.5289,241.6831,5597.0
2023-03-14 14:05:00,250.82,250.82,249.95,250.46,7734.0,241.7024,241.7024,240.864,241.3554,7734.0
2023-03-14 14:10:00,250.51,250.84,250.46,250.53,4880.0,241.4036,241.7216,241.3554,241.4229,4880.0
2023-03-14 14:15:00,250.54,250.63,250.25,250.6,7422.0,241.4325,241.5193,241.1531,241.4904,7422.0
2023-03-14 14:20:00,250.51,250.98,250.29,250.75,9600.0,241.4036,241.8565,241.1916,241.6349,9600.0
2023-03-14 14:25:00,250.75,251.41,250.63,251.2,17977.0,241.6349,242.2709,241.5193,242.0685,17977.0
2023-03-14 14:30:00,251.11,251.59,251.01,251.48,15121.0,241.9818,242.4444,241.8854,242.3384,15121.0
2023-03-14 14:35:00,251.55,251.56,251.17,251.28,6793.0,242.4058,242.4155,242.0396,242.1456,6793.0
2023-03-14 14:40:00,251.27,251.3,250.92,251.18,9378.0,242.136,242.1649,241.7987,242.0493,9378.0
2023-03-14 14:45:00,251.15,251.81,251.06,251.42,8115.0,242.0204,242.6564,241.9336,242.2805,8115.0
2023-03-14 14:50:00,251.36,251.86,251.27,251.58,7718.0,242.2227,242.7045,242.136,242.4347,7718.0
2023-03-14 14:55:00,251.54,251.61,251.21,251.45,12152.0,242.3962,242.4636,242.0782,242.3095,12152.0
2023-03-14 15:00:00,251.42,251.79,251.33,251.64,11922.0,242.2805,242.6371,242.1938,242.4925,11922.0
2023-03-14 15:05:00,251.63,251.81,250.86,251.15,21198.0,242.4829,242.6564,241.7409,242.0204,21198.0
2023-03-14 15:10:00,251.08,251.1,250.5,250.55,19007.0,241.9529,241.9722,241.394,241.4422,19007.0
2023-03-14 15:15:00,250.51,251.17,250.26,251.17,18582.0,241.4036,242.0396,241.1627,242.0396,18582.0
2023-03-14 15:20:00,251.19,251.2,250.36,250.5,13391.0,242.0589,242.0685,241.2591,241.394,13391.0
2023-03-14 15:25:00,250.59,251.03,250.55,250.89,9502.0,241.4807,241.9047,241.4422,241.7698,9502.0
2023-03-14 15:30:00,250.9,251.16,250.64,251.16,23222.0,241.7794,242.03,241.5289,242.03,23222.0
2023-03-14 15:35:00,251.26,251.79,251.26,251.4,21527.0,242.1264,242.6371,242.1264,242.2613,21527.0
2023-03-14 15:40:00,251.37,251.8,251.28,251.75,21425.0,242.2324,242.6467,242.1456,242.5985,21425.0
2023-03-14 15:45:00,251.72,251.86,251.37,251.71,27297.0,242.5696,242.7045,242.2324,242.56,27297.0
2023-03-14 15:50:00,251.73,252.05,251.34,251.59,59101.0,242.5793,242.8876,242.2035,242.4444,59101.0
2023-03-14 15:55:00,251.57,252.78,251.57,252.39,117385.0,242.4251,243.5911,242.4251,243.2153,117385.0
2023-03-15 09:30:00,247.96,247.97,246.39,247.39,56663.0,238.9463,238.956,237.4334,238.397,56663.0
2023-03-15 09:35:00,247.19,247.42,245.99,246.22,15736.0,238.2043,238.4259,237.0479,237.2696,15736.0
2023-03-15 09:40:00,246.04,246.04,245.15,245.51,31018.0,237.0961,237.0961,236.2385,236.5854,31018.0
2023-03-15 09:45:00,245.6,245.7,244.6,245.49,24216.0,236.6721,236.7685,235.7085,236.5661,24216.0
2023-03-15 09:50:00,245.28,245.39,244.46,245.19,29243.0,236.3637,236.4697,235.5735,236.277,29243.0
2023-03-15 09:55:00,245.21,245.29,244.13,244.63,31164.0,236.2963,236.3734,235.2555,235.7374,31164.0
2023-03-15 10:00:00,244.72,244.89,244.09,244.89,51785.0,235.8241,235.9879,235.217,235.9879,51785.0
2023-03-15 10:05:00,244.95,246.28,244.89,245.31,20033.0,236.0457,237.3274,235.9879,236.3927,20033.0
2023-03-15 10:10:00,245.38,245.98,245.0,245.08,169206.0,236.4601,237.0383,236.0939,236.171,169206.0
2023-03-15 10:15:00,245.06,245.75,244.66,245.2,71957.0,236.1517,236.8167,235.7663,236.2866,71957.0
2023-03-15 10:20:00,245.21,245.73,244.96,245.06,93279.0,236.2963,236.7974,236.0554,236.1517,93279.0
2023-03-15 10:25:00,245.13,245.23,244.44,244.7,41535.0,236.2192,236.3156,235.5543,235.8048,41535.0
2023-03-15 10:30:00,244.71,245.53,244.51,244.51,17643.0,235.8145,236.6047,235.6217,235.6217,17643.0
2023-03-15 10:35:00,244.49,245.28,244.43,244.5,47421.0,235.6025,236.3637,235.5446,235.6121,47421.0
2023-03-15 10:40:00,244.43,244.5,243.52,243.89,43243.0,235.5446,235.6121,234.6677,235.0243,43243.0
2023-03-15 10:45:00,243.92,244.36,243.63,244.19,48856.0,235.0532,235.4772,234.7737,235.3134,48856.0
2023-03-15 10:50:00,244.16,244.39,243.86,244.1,57672.0,235.2845,235.5061,234.9954,235.2266,57672.0
2023-03-15 10:55:00,244.23,245.28,243.76,245.27,63028.0,235.3519,236.3637,234.899,236.3541,63028.0
2023-03-15 11:00:00,245.3,245.4,244.86,244.98,10027.0,236.383,236.4794,235.959,236.0746,10027.0
2023-03-15 11:05:00,244.94,245.97,244.79,245.09,36317.0,236.0361,237.0287,235.8916,236.1806,36317.0
2023-03-15 11:10:00,245.15,245.54,245.02,245.39,9754.0,236.2385,236.6143,236.1132,236.4697,9754.0
2023-03-15 11:15:00,245.32,245.92,245.27,245.92,12620.0,236.4023,236.9805,236.3541,236.9805,12620.0
2023-03-15 11:20:00,245.95,245.98,245.16,245.37,16427.0,237.0094,237.0383,236.2481,236.4505,16427.0
2023-03-15 11:25:00,245.42,245.54,244.85,244.85,16348.0,236.4987,236.6143,235.9494,235.9494,16348.0
2023-03-15 11:30:00,244.89,245.21,244.63,244.79,12223.0,235.9879,236.2963,235.7374,235.8916,12223.0
2023-03-15 11:35:00,244.81,244.99,244.53,244.66,66059.0,235.9108,236.0843,235.641,235.7663,66059.0
2023-03-15 11:40:00,244.61,245.05,244.29,244.47,27970.0,235.7181,236.1421,235.4097,235.5832,27970.0
2023-03-15 11:45:00,244.64,245.1,244.51,244.78,19528.0,235.747,236.1903,235.6217,235.8819,19528.0
2023-03-15 11:50:00,244.79,244.79,244.1,244.1,10437.0,235.8916,235.8916,235.2266,235.2266,10437.0
2023-03-15 11:55:00,244.16,244.56,244.07,244.4,10281.0,235.2845,235.6699,235.1977,235.5157,10281.0
2023-03-15 12:00:00,244.42,245.02,244.42,244.53,13956.0,235.535,236.1132,235.535,235.641,13956.0
2023-03-15 12:05:00,244.54,244.7,244.26,244.41,13172.0,235.6506,235.8048,235.3808,235.5254,13172.0
2023-03-15 12:10:00,244.41,244.5,244.13,244.5,8676.0,235.5254,235.6121,235.2555,235.6121,8676.0
2023-03-15 12:15:00,244.43,244.84,244.13,244.28,20671.0,235.5446,235.9397,235.2555,235.4001,20671.0
2023-03-15 12:20:00,244.28,244.86,244.21,244.75,20508.0,235.4001,235.959,235.3326,235.853,20508.0
2023-03-15 12:25:00,244.72,244.76,244.08,244.41,15589.0,235.8241,235.8626,235.2074,235.5254,15589.0
2023-03-15 12:30:00,244.42,244.92,244.42,244.76,8052.0,235.535,236.0168,235.535,235.8626,8052.0
2023-03-15 12:35:00,244.7,244.86,244.31,244.32,6460.0,235.8048,235.959,235.429,235.4386,6460.0
2023-03-15 12:40:00,244.39,244.45,244.07,244.23,8951.0,235.5061,235.5639,235.1977,235.3519,8951.0
2023-03-15 12:45:00,244.22,244.34,243.96,244.19,19016.0,235.3423,235.4579,235.0917,235.3134,19016.0
2023-03-15 12:50:00,244.22,244.22,243.68,243.84,8941.0,235.3423,235.3423,234.8219,234.9761,8941.0
2023-03-15 12:55:00,243.88,243.93,243.3,243.74,9100.0,235.0146,235.0628,234.4557,234.8797,9100.0
2023-03-15 13:00:00,243.64,243.72,243.2,243.34,10320.0,234.7834,234.8604,234.3594,234.4943,10320.0
2023-03-15 13:05:00,243.37,244.19,243.36,243.95,12086.0,234.5232,235.3134,234.5135,235.0821,12086.0
2023-03-15 13:10:00,244.09,244.72,244.07,244.72,9751.0,235.217,235.8241,235.1977,235.8241,9751.0
2023-03-15 13:15:00,244.73,245.0,244.48,244.84,8439.0,235.8337,236.0939,235.5928,235.9397,8439.0
2023-03-15 13:20:00,244.92,245.42,244.66,245.21,14175.0,236.0168,236.4987,235.7663,236.2963,14175.0
2023-03-15 13:25:00,245.21,245.42,245.08,245.1,10496.0,236.2963,236.4987,236.171,236.1903,10496.0
2023-03-15 13:30:00,245.14,245.14,244.36,244.58,9325.0,236.2288,236.2288,235.4772,235.6892,9325.0
2023-03-15 13:35:00,244.73,244.91,244.32,244.43,11907.0,235.8337,236.0072,235.4386,235.5446,11907.0
2023-03-15 13:40:00,244.43,244.53,243.78,243.87,8310.0,235.5446,235.641,234.9183,235.005,8310.0
2023-03-15 13:45:00,243.81,243.84,243.49,243.55,8611.0,234.9472,234.9761,234.6388,234.6966,8611.0
2023-03-15 13:50:00,243.44,244.27,243.41,244.19,9897.0,234.5906,235.3905,234.5617,235.3134,9897.0
2023-03-15 13:55:00,244.14,244.6,243.86,243.95,11374.0,235.2652,235.7085,234.9954,235.0821,11374.0
2023-03-15 14:00:00,243.96,243.98,243.33,243.59,14349.0,235.0917,235.111,234.4846,234.7352,14349.0
2023-03-15 14:05:00,243.54,243.96,243.5,243.71,14113.0,234.687,235.0917,234.6484,234.8508,14113.0
2023-03-15 14:10:00,243.75,243.84,243.3,243.3,14083.0,234.8894,234.9761,234.4557,234.4557,14083.0
2023-03-15 14:15:00,243.26,243.53,242.8,243.53,17459.0,234.4172,234.6774,233.9739,234.6774,17459.0
2023-03-15 14:20:00,243.46,244.45,243.34,244.3,23393.0,234.6099,235.5639,234.4943,235.4194,23393.0
2023-03-15 14:25:00,244.3,245.6,244.2,244.97,33598.0,235.4194,236.6721,235.323,236.065,33598.0
2023-03-15 14:30:00,245.06,245.45,244.58,245.01,15957.0,236.1517,236.5276,235.6892,236.1036,15957.0
2023-03-15 14:35:00,244.9,245.05,244.49,244.51,19443.0,235.9976,236.1421,235.6025,235.6217,19443.0
2023-03-15 14:40:00,244.37,244.76,244.31,244.42,31232.0,235.4868,235.8626,235.429,235.535,31232.0
2023-03-15 14:45:00,244.45,244.79,244.35,244.35,12682.0,235.5639,235.8916,235.4675,235.4675,12682.0
2023-03-15 14:50:00,244.42,244.7,243.88,244.64,19359.0,235.535,235.8048,235.0146,235.747,19359.0
2023-03-15 14:55:00,244.58,245.12,244.51,244.98,31220.0,235.6892,236.2096,235.6217,236.0746,31220.0
2023-03-15 15:00:00,245.08,245.42,244.67,244.87,33893.0,236.171,236.4987,235.7759,235.9686,33893.0
2023-03-15 15:05:00,244.78,245.06,243.84,243.93,16064.0,235.8819,236.1517,234.9761,235.0628,16064.0
2023-03-15 15:10:00,243.88,244.76,243.65,244.35,22721.0,235.0146,235.8626,234.793,235.4675,22721.0
2023-03-15 15:15:00,244.47,244.76,244.41,244.57,17501.0,235.5832,235.8626,235.5254,235.6796,17501.0
2023-03-15 15:20:00,244.5,244.9,244.22,244.54,22501.0,235.6121,235.9976,235.3423,235.6506,22501.0
2023-03-15 15:25:00,244.52,245.51,244.35,245.35,45338.0,235.6314,236.5854,235.4675,236.4312,45338.0
2023-03-15 15:30:00,245.36,245.88,245.25,245.61,50060.0,236.4408,236.9419,236.3348,236.6817,50060.0
2023-03-15 15:35:00,245.64,245.68,244.82,245.14,37888.0,236.7107,236.7492,235.9205,236.2288,37888.0
2023-03-15 15:40:00,245.18,245.32,244.26,244.98,32829.0,236.2674,236.4023,235.3808,236.0746,32829.0
2023-03-15 15:45:00,244.95,244.97,244.45,244.86,44709.0,236.0457,236.065,235.5639,235.959,44709.0
2023-03-15 15:50:00,244.79,244.86,244.34,244.54,75518.0,235.8916,235.959,235.4579,235.6506,75518.0
2023-03-15 15:55:00,244.56,246.33,244.56,246.33,197336.0,235.6699,237.3756,235.6699,237.3756,197336.0
2023-03-16 09:30:00,244.95,245.76,243.52,245.61,59909.0,236.0457,236.8263,234.6677,236.6817,59909.0
2023-03-16 09:35:00,245.28,246.11,244.92,246.11,15682.0,236.3637,237.1636,236.0168,237.1636,15682.0
2023-03-16 09:40:00,246.25,247.11,245.78,247.02,27318.0,237.2985,238.1272,236.8456,238.0405,27318.0
2023-03-16 09:45:00,247.11,247.6,246.4,246.94,48142.0,238.1272,238.5994,237.443,237.9634,48142.0
2023-03-16 09:50:00,247.04,247.35,246.74,246.92,29068.0,238.0598,238.3585,237.7707,237.9441,29068.0
2023-03-16 09:55:00,246.88,247.76,246.78,247.58,8028.0,237.9056,238.7536,237.8092,238.5801,8028.0
2023-03-16 10:00:00,247.46,247.49,246.64,246.96,14036.0,238.4645,238.4934,237.6743,237.9827,14036.0
2023-03-16 10:05:00,246.83,246.9,245.52,245.61,82331.0,237.8574,237.9249,236.595,236.6817,82331.0
2023-03-16 10:10:00,245.55,245.84,245.24,245.64,24170.0,236.6239,236.9034,236.3252,236.7107,24170.0
2023-03-16 10:15:00,245.65,245.67,244.97,245.45,22930.0,236.7203,236.7396,236.065,236.5276,22930.0
2023-03-16 10:20:00,245.36,246.13,245.29,246.08,19819.0,236.4408,237.1828,236.3734,237.1347,19819.0
2023-03-16 10:25:00,246.08,246.24,245.9,246.15,39618.0,237.1347,237.2888,236.9612,237.2021,39618.0
2023-03-16 10:30:00,246.16,246.62,246.07,246.55,38632.0,237.2118,237.655,237.125,237.5876,38632.0
2023-03-16 10:35:00,246.55,247.16,246.49,247.16,13544.0,237.5876,238.1754,237.5298,238.1754,13544.0
2023-03-16 10:40:00,247.18,248.2,247.17,248.08,33204.0,238.1947,239.1776,238.185,239.062,33204.0
2023-03-16 10:45:00,248.06,248.99,248.06,248.87,15052.0,239.0427,239.9389,239.0427,239.8232,15052.0
2023-03-16 10:50:00,248.93,249.92,248.85,249.9,13582.0,239.8811,240.8351,239.804,240.8158,13582.0
2023-03-16 10:55:00,249.83,250.3,249.32,249.53,30461.0,240.7483,241.2013,240.2569,240.4592,30461.0
2023-03-16 11:00:00,249.6,249.66,248.87,248.93,19486.0,240.5267,240.5845,239.8232,239.8811,19486.0
2023-03-16 11:05:00,248.86,250.02,248.66,249.46,25908.0,239.8136,240.9314,239.6209,240.3918,25908.0
2023-03-16 11:10:00,249.5,249.67,248.81,249.1,12230.0,240.4303,240.5942,239.7654,240.0449,12230.0
2023-03-16 11:15:00,249.04,249.12,248.58,248.76,18437.0,239.9871,240.0642,239.5438,239.7172,18437.0
2023-03-16 11:20:00,248.79,249.26,248.69,249.18,16127.0,239.7461,240.1991,239.6498,240.122,16127.0
2023-03-16 11:25:00,249.18,249.82,249.13,249.43,18738.0,240.122,240.7387,240.0738,240.3629,18738.0
2023-03-16 11:30:00,249.57,249.78,249.38,249.53,37178.0,240.4978,240.7002,240.3147,240.4592,37178.0
2023-03-16 11:35:00,249.56,249.76,249.23,249.5,106321.0,240.4882,240.6809,240.1702,240.4303,106321.0
2023-03-16 11:40:00,249.57,250.05,249.46,249.87,24789.0,240.4978,240.9603,240.3918,240.7869,24789.0
2023-03-16 11:45:00,249.89,249.89,249.47,249.65,12727.0,240.8062,240.8062,240.4014,240.5749,12727.0
2023-03-16 11:50:00,249.61,250.51,249.32,250.37,48589.0,240.5363,241.4036,240.2569,241.2687,48589.0
2023-03-16 11:55:00,250.36,250.88,250.27,250.55,20814.0,241.2591,241.7602,241.1723,241.4422,20814.0
2023-03-16 12:00:00,250.53,250.73,250.36,250.73,25552.0,241.4229,241.6156,241.2591,241.6156,25552.0
2023-03-16 12:05:00,250.73,250.94,250.57,250.65,32955.0,241.6156,241.818,241.4614,241.5385,32955.0
2023-03-16 12:10:00,250.57,251.26,250.55,251.26,79466.0,241.4614,242.1264,241.4422,242.1264,79466.0
2023-03-16 12:15:00,251.29,251.72,251.25,251.45,20395.0,242.1553,242.5696,242.1167,242.3095,20395.0
2023-03-16 12:20:00,251.45,251.82,251.26,251.26,22437.0,242.3095,242.666,242.1264,242.1264,22437.0
2023-03-16 12:25:00,251.28,251.89,251.28,251.75,14173.0,242.1456,242.7335,242.1456,242.5985,14173.0
2023-03-16 12:30:00,251.7,251.8,251.41,251.54,60876.0,242.5504,242.6467,242.2709,242.3962,60876.0
2023-03-16 12:35:00,251.49,251.55,250.69,251.23,46797.0,242.348,242.4058,241.5771,242.0975,46797.0
2023-03-16 12:40:00,251.05,251.22,250.84,251.21,12362.0,241.924,242.0878,241.7216,242.0782,12362.0
2023-03-16 12:45:00,251.21,251.84,251.13,251.83,30848.0,242.0782,242.6853,242.0011,242.6756,30848.0
2023-03-16 12:50:00,251.94,253.16,251.94,252.67,24271.0,242.7816,243.9573,242.7816,243.4851,24271.0
2023-03-16 12:55:00,252.66,252.94,252.6,252.88,7859.0,243.4755,243.7453,243.4176,243.6875,7859.0
2023-03-16 13:00:00,252.88,253.24,252.79,253.24,17983.0,243.6875,244.0344,243.6007,244.0344,17983.0
2023-03-16 13:05:00,253.2,253.8,253.0,253.14,29001.0,243.9958,244.574,243.8031,243.938,29001.0
2023-03-16 13:10:00,253.14,253.69,252.92,253.39,26474.0,243.938,244.468,243.726,244.1789,26474.0
2023-03-16 13:15:00,253.44,253.5,252.6,252.79,23704.0,244.2271,244.2849,243.4176,243.6007,23704.0
2023-03-16 13:20:00,252.83,252.83,252.33,252.7,10034.0,243.6393,243.6393,243.1575,243.514,10034.0
2023-03-16 13:25:00,252.69,252.78,252.38,252.44,12382.0,243.5044,243.5911,243.2056,243.2635,12382.0
2023-03-16 13:30:00,252.44,252.64,252.09,252.21,15382.0,243.2635,243.4562,242.9262,243.0418,15382.0
2023-03-16 13:35:00,252.2,252.59,252.05,252.57,16619.0,243.0322,243.408,242.8876,243.3887,16619.0
2023-03-16 13:40:00,252.6,252.89,252.4,252.57,20470.0,243.4176,243.6971,243.2249,243.3887,20470.0
2023-03-16 13:45:00,252.56,252.64,252.26,252.43,14877.0,243.3791,243.4562,243.09,243.2538,14877.0
2023-03-16 13:50:00,252.41,252.66,252.07,252.57,14905.0,243.2346,243.4755,242.9069,243.3887,14905.0
2023-03-16 13:55:00,252.48,252.75,252.29,252.56,15250.0,243.302,243.5622,243.1189,243.3791,15250.0
2023-03-16 14:00:00,252.45,252.51,252.22,252.32,13348.0,243.2731,243.3309,243.0515,243.1478,13348.0
2023-03-16 14:05:00,252.3,252.64,252.06,252.64,28450.0,243.1286,243.4562,242.8973,243.4562,28450.0
2023-03-16 14:10:00,252.65,252.77,252.55,252.62,28104.0,243.4658,243.5815,243.3695,243.4369,28104.0
2023-03-16 14:15:00,252.63,252.68,252.31,252.58,26957.0,243.4466,243.4947,243.1382,243.3984,26957.0
2023-03-16 14:20:00,252.57,252.67,252.0,252.13,30294.0,243.3887,243.4851,242.8395,242.9647,30294.0
2023-03-16 14:25:00,252.23,252.26,251.99,252.21,7195.0,243.0611,243.09,242.8298,243.0418,7195.0
2023-03-16 14:30:00,252.25,252.25,251.96,252.06,23629.0,243.0804,243.0804,242.8009,242.8973,23629.0
2023-03-16 14:35:00,252.11,252.59,252.11,252.5,15783.0,242.9455,243.408,242.9455,243.3213,15783.0
2023-03-16 14:40:00,252.58,252.97,252.46,252.86,19015.0,243.3984,243.7742,243.2827,243.6682,19015.0
2023-03-16 14:45:00,252.86,252.92,252.68,252.81,17766.0,243.6682,243.726,243.4947,243.62,17766.0
2023-03-16 14:50:00,252.81,252.99,252.66,252.8,62172.0,243.62,243.7935,243.4755,243.6104,62172.0
2023-03-16 14:55:00,252.8,253.29,252.8,253.13,15845.0,243.6104,244.0826,243.6104,243.9284,15845.0
2023-03-16 15:00:00,253.17,253.23,252.85,252.94,22473.0,243.9669,244.0247,243.6586,243.7453,22473.0
2023-03-16 15:05:00,252.94,253.32,252.91,252.97,22199.0,243.7453,244.1115,243.7164,243.7742,22199.0
2023-03-16 15:10:00,252.99,253.17,252.7,252.7,21963.0,243.7935,243.9669,243.514,243.514,21963.0
2023-03-16 15:15:00,252.65,252.85,252.5,252.71,17764.0,243.4658,243.6586,243.3213,243.5237,17764.0
2023-03-16 15:20:00,252.74,253.26,252.74,253.12,24008.0,243.5526,244.0537,243.5526,243.9187,24008.0
2023-03-16 15:25:00,253.09,253.14,252.8,253.02,20278.0,243.8898,243.938,243.6104,243.8224,20278.0
2023-03-16 15:30:00,253.02,253.02,252.53,252.72,30272.0,243.8224,243.8224,243.3502,243.5333,30272.0
2023-03-16 15:35:00,252.69,252.72,252.28,252.55,38106.0,243.5044,243.5333,243.1093,243.3695,38106.0
2023-03-16 15:40:00,252.54,253.33,252.5,253.25,43861.0,243.3598,244.1211,243.3213,244.044,43861.0
2023-03-16 15:45:00,253.24,253.26,252.64,253.18,81848.0,244.0344,244.0537,243.4562,243.9766,81848.0
2023-03-16 15:50:00,253.27,253.27,252.48,252.7,137084.0,244.0633,244.0633,243.302,243.514,137084.0
2023-03-16 15:55:00,252.71,253.32,252.16,252.93,296705.0,243.5237,244.1115,242.9936,243.7357,296705.0
2023-03-17 09:30:00,254.33,254.55,252.71,253.44,505718.0,245.0848,245.2968,243.5237,244.2271,505718.0
2023-03-17 09:35:00,253.23,255.47,253.23,255.47,18712.0,244.0247,246.1833,244.0247,246.1833,18712.0
2023-03-17 09:40:00,255.52,255.73,255.35,255.57,24346.0,246.2315,246.4339,246.0677,246.2797,24346.0
2023-03-17 09:45:00,255.5,255.6,254.2,254.34,24889.0,246.2122,246.3086,244.9595,245.0944,24889.0
2023-03-17 09:50:00,254.3,254.42,252.78,252.81,22871.0,245.0559,245.1715,243.5911,243.62,22871.0
2023-03-17 09:55:00,252.53,252.71,251.59,251.61,19861.0,243.3502,243.5237,242.4444,242.4636,19861.0
2023-03-17 10:00:00,251.74,253.23,251.63,252.75,12052.0,242.5889,244.0247,242.4829,243.5622,12052.0
2023-03-17 10:05:00,252.74,252.85,252.24,252.31,13602.0,243.5526,243.6586,243.0707,243.1382,13602.0
2023-03-17 10:10:00,252.24,252.24,251.46,251.46,16683.0,243.0707,243.0707,242.3191,242.3191,16683.0
2023-03-17 10:15:00,251.61,252.09,251.33,251.38,11245.0,242.4636,242.9262,242.1938,242.242,11245.0
2023-03-17 10:20:00,251.49,251.71,251.12,251.12,15290.0,242.348,242.56,241.9914,241.9914,15290.0
2023-03-17 10:25:00,251.12,251.36,250.56,251.23,23737.0,241.9914,242.2227,241.4518,242.0975,23737.0
2023-03-17 10:30:00,251.17,251.35,250.75,250.79,17561.0,242.0396,242.2131,241.6349,241.6734,17561.0
2023-03-17 10:35:00,250.73,251.03,250.39,250.86,15049.0,241.6156,241.9047,241.288,241.7409,15049.0
2023-03-17 10:40:00,250.89,250.95,250.2,250.53,14188.0,241.7698,241.8276,241.1049,241.4229,14188.0
2023-03-17 10:45:00,250.41,251.21,250.26,251.19,24392.0,241.3073,242.0782,241.1627,242.0589,24392.0
2023-03-17 10:50:00,251.3,251.37,250.89,251.0,28419.0,242.1649,242.2324,241.7698,241.8758,28419.0
2023-03-17 10:55:00,250.99,251.2,250.68,250.68,25784.0,241.8662,242.0685,241.5674,241.5674,25784.0
2023-03-17 11:00:00,250.65,250.72,249.91,250.08,20054.0,241.5385,241.606,240.8254,240.9893,20054.0
2023-03-17 11:05:00,250.11,250.65,249.86,250.63,24904.0,241.0182,241.5385,240.7773,241.5193,24904.0
2023-03-17 11:10:00,250.6,250.81,250.21,250.61,13651.0,241.4904,241.6927,241.1145,241.5,13651.0
2023-03-17 11:15:00,250.61,251.18,250.55,250.92,14417.0,241.5,242.0493,241.4422,241.7987,14417.0
2023-03-17 11:20:00,250.98,251.23,250.14,250.24,38768.0,241.8565,242.0975,241.0471,241.1434,38768.0
2023-03-17 11:25:00,250.15,250.65,249.82,250.53,11664.0,241.0567,241.5385,240.7387,241.4229,11664.0
2023-03-17 11:30:00,250.49,250.89,250.26,250.88,24167.0,241.3844,241.7698,241.1627,241.7602,24167.0
2023-03-17 11:35:00,250.84,250.97,250.49,250.52,9043.0,241.7216,241.8469,241.3844,241.4133,9043.0
2023-03-17 11:40:00,250.59,250.6,249.7,249.87,12778.0,241.4807,241.4904,240.6231,240.7869,12778.0
2023-03-17 11:45:00,249.85,250.08,249.59,249.99,23341.0,240.7676,240.9893,240.5171,240.9025,23341.0
2023-03-17 11:50:00,249.97,250.25,249.54,249.55,15686.0,240.8833,241.1531,240.4689,240.4785,15686.0
2023-03-17 11:55:00,249.51,249.72,249.39,249.68,22750.0,240.44,240.6423,240.3243,240.6038,22750.0
2023-03-17 12:00:00,249.72,250.5,249.7,250.35,17652.0,240.6423,241.394,240.6231,241.2494,17652.0
2023-03-17 12:05:00,250.28,251.4,250.21,251.36,7539.0,241.182,242.2613,241.1145,242.2227,7539.0
2023-03-17 12:10:00,251.32,251.43,251.08,251.19,8498.0,242.1842,242.2902,241.9529,242.0589,8498.0
2023-03-17 12:15:00,251.13,251.36,251.0,251.16,10310.0,242.0011,242.2227,241.8758,242.03,10310.0
2023-03-17 12:20:00,251.16,251.54,250.86,251.35,11312.0,242.03,242.3962,241.7409,242.2131,11312.0
2023-03-17 12:25:00,251.39,251.67,251.29,251.49,11071.0,242.2516,242.5215,242.1553,242.348,11071.0
2023-03-17 12:30:00,251.56,252.42,251.55,251.67,14383.0,242.4155,243.2442,242.4058,242.5215,14383.0
2023-03-17 12:35:00,251.63,251.66,251.16,251.16,10342.0,242.4829,242.5118,242.03,242.03,10342.0
2023-03-17 12:40:00,251.2,251.54,251.15,251.47,11126.0,242.0685,242.3962,242.0204,242.3287,11126.0
2023-03-17 12:45:00,251.34,251.34,251.01,251.15,6514.0,242.2035,242.2035,241.8854,242.0204,6514.0
2023-03-17 12:50:00,251.2,251.52,251.2,251.36,10725.0,242.0685,242.3769,242.0685,242.2227,10725.0
2023-03-17 12:55:00,251.36,251.6,251.26,251.51,13026.0,242.2227,242.454,242.1264,242.3673,13026.0
2023-03-17 13:00:00,251.52,251.6,251.19,251.44,10661.0,242.3769,242.454,242.0589,242.2998,10661.0
2023-03-17 13:05:00,251.5,252.17,251.33,252.17,20987.0,242.3576,243.0033,242.1938,243.0033,20987.0
2023-03-17 13:10:00,252.08,252.31,251.8,251.98,10152.0,242.9166,243.1382,242.6467,242.8202,10152.0
2023-03-17 13:15:00,251.99,252.03,251.48,251.84,14488.0,242.8298,242.8684,242.3384,242.6853,14488.0
2023-03-17 13:20:00,251.86,252.07,251.65,251.7,17613.0,242.7045,242.9069,242.5022,242.5504,17613.0
2023-03-17 13:25:00,251.67,251.67,251.31,251.38,11356.0,242.5215,242.5215,242.1745,242.242,11356.0
2023-03-17 13:30:00,251.34,251.59,250.94,250.97,16747.0,242.2035,242.4444,241.818,241.8469,16747.0
2023-03-17 13:35:00,251.01,251.05,250.62,251.05,10908.0,241.8854,241.924,241.5096,241.924,10908.0
2023-03-17 13:40:00,251.03,251.03,250.44,250.81,9730.0,241.9047,241.9047,241.3362,241.6927,9730.0
2023-03-17 13:45:00,250.79,251.18,250.75,251.14,16871.0,241.6734,242.0493,241.6349,242.0107,16871.0
2023-03-17 13:50:00,251.12,251.12,250.54,250.83,23949.0,241.9914,241.9914,241.4325,241.712,23949.0
2023-03-17 13:55:00,250.83,250.87,250.52,250.87,12814.0,241.712,241.7505,241.4133,241.7505,12814.0
2023-03-17 14:00:00,250.86,251.45,250.72,250.75,37070.0,241.7409,242.3095,241.606,241.6349,37070.0
2023-03-17 14:05:00,250.62,250.77,250.21,250.35,18577.0,241.5096,241.6542,241.1145,241.2494,18577.0
2023-03-17 14:10:00,250.28,250.34,249.99,250.03,11535.0,241.182,241.2398,240.9025,240.9411,11535.0
2023-03-17 14:15:00,250.01,250.15,249.71,249.79,15213.0,240.9218,241.0567,240.6327,240.7098,15213.0
2023-03-17 14:20:00,249.8,249.93,249.43,249.46,18432.0,240.7194,240.8447,240.3629,240.3918,18432.0
2023-03-17 14:25:00,249.41,249.49,249.17,249.21,48338.0,240.3436,240.4207,240.1123,240.1509,48338.0
2023-03-17 14:30:00,249.2,249.54,248.89,249.51,47216.0,240.1412,240.4689,239.8425,240.44,47216.0
2023-03-17 14:35:00,249.45,249.64,248.56,248.9,21214.0,240.3822,240.5652,239.5245,239.8521,21214.0
2023-03-17 14:40:00,248.88,249.02,248.75,248.84,16590.0,239.8329,239.9678,239.7076,239.7943,16590.0
2023-03-17 14:45:00,248.77,248.96,248.45,248.96,19185.0,239.7269,239.91,239.4185,239.91,19185.0
2023-03-17 14:50:00,248.88,249.18,248.42,249.18,15305.0,239.8329,240.122,239.3896,240.122,15305.0
2023-03-17 14:55:00,249.16,249.34,249.06,249.14,14373.0,240.1027,240.2762,240.0063,240.0834,14373.0
2023-03-17 15:00:00,249.16,249.27,248.74,248.96,15975.0,240.1027,240.2087,239.698,239.91,15975.0
2023-03-17 15:05:00,248.99,249.12,248.69,248.97,20047.0,239.9389,240.0642,239.6498,239.9196,20047.0
2023-03-17 15:10:00,248.89,249.4,248.89,249.17,28392.0,239.8425,240.334,239.8425,240.1123,28392.0
2023-03-17 15:15:00,249.16,249.71,248.98,249.39,42381.0,240.1027,240.6327,239.9292,240.3243,42381.0
2023-03-17 15:20:00,249.39,249.68,249.13,249.65,28111.0,240.3243,240.6038,240.0738,240.5749,28111.0
2023-03-17 15:25:00,249.7,249.84,249.44,249.5,29440.0,240.6231,240.758,240.3725,240.4303,29440.0
2023-03-17 15:30:00,249.43,249.51,248.9,249.28,38365.0,240.3629,240.44,239.8521,240.2183,38365.0
2023-03-17 15:35:00,249.26,249.56,248.93,249.43,40233.0,240.1991,240.4882,239.8811,240.3629,40233.0
2023-03-17 15:40:00,249.43,250.03,249.43,249.93,53759.0,240.3629,240.9411,240.3629,240.8447,53759.0
2023-03-17 15:45:00,249.94,249.94,249.2,249.25,54430.0,240.8543,240.8543,240.1412,240.1894,54430.0
2023-03-17 15:50:00,249.24,250.07,248.99,250.03,96783.0,240.1798,240.9796,239.9389,240.9411,96783.0
2023-03-17 15:55:00,250.0,250.32,249.37,249.89,238999.0,240.9122,241.2205,240.3051,240.8062,238999.0
2023-03-20 09:30:00,250.72,252.12,250.01,251.7,38377.0,241.606,242.9551,240.9218,242.5504,38377.0
2023-03-20 09:35:00,251.69,253.46,251.62,253.16,23250.0,242.5407,244.2464,242.4733,243.9573,23250.0
2023-03-20 09:40:00,252.96,253.65,252.38,252.5,31848.0,243.7646,244.4295,243.2056,243.3213,31848.0
2023-03-20 09:45:00,252.54,252.78,251.76,252.44,20599.0,243.3598,243.5911,242.6082,243.2635,20599.0
2023-03-20 09:50:00,252.5,253.2,251.94,252.83,23318.0,243.3213,243.9958,242.7816,243.6393,23318.0
2023-03-20 09:55:00,252.62,252.84,252.12,252.27,10134.0,243.4369,243.6489,242.9551,243.0996,10134.0
2023-03-20 10:00:00,252.22,253.69,252.22,253.26,40327.0,243.0515,244.468,243.0515,244.0537,40327.0
2023-03-20 10:05:00,253.24,253.51,252.0,252.01,20190.0,244.0344,244.2946,242.8395,242.8491,20190.0
2023-03-20 10:10:00,251.94,252.31,251.75,251.93,15605.0,242.7816,243.1382,242.5985,242.772,15605.0
2023-03-20 10:15:00,251.89,252.19,251.59,251.62,11830.0,242.7335,243.0226,242.4444,242.4733,11830.0
2023-03-20 10:20:00,251.69,252.13,251.65,252.11,17191.0,242.5407,242.9647,242.5022,242.9455,17191.0
2023-03-20 10:25:00,252.09,252.19,251.6,251.94,17239.0,242.9262,243.0226,242.454,242.7816,17239.0
2023-03-20 10:30:00,251.92,252.12,251.45,251.78,20950.0,242.7624,242.9551,242.3095,242.6275,20950.0
2023-03-20 10:35:00,251.72,252.07,250.91,251.04,26094.0,242.5696,242.9069,241.7891,241.9144,26094.0
2023-03-20 10:40:00,251.04,252.04,251.03,252.0,25828.0,241.9144,242.878,241.9047,242.8395,25828.0
2023-03-20 10:45:00,251.93,252.91,251.86,252.84,24283.0,242.772,243.7164,242.7045,243.6489,24283.0
2023-03-20 10:50:00,252.91,253.33,252.47,252.55,33885.0,243.7164,244.1211,243.2924,243.3695,33885.0
2023-03-20 10:55:00,252.49,253.31,252.48,253.07,13279.0,243.3116,244.1018,243.302,243.8706,13279.0
2023-03-20 11:00:00,253.11,253.47,252.92,253.11,11276.0,243.9091,244.256,243.726,243.9091,11276.0
2023-03-20 11:05:00,253.12,253.55,253.12,253.34,21259.0,243.9187,244.3331,243.9187,244.1307,21259.0
2023-03-20 11:10:00,253.3,253.35,252.73,252.79,31594.0,244.0922,244.1404,243.5429,243.6007,31594.0
2023-03-20 11:15:00,252.79,253.5,252.72,253.48,13954.0,243.6007,244.2849,243.5333,244.2657,13954.0
2023-03-20 11:20:00,253.47,253.47,253.02,253.25,7737.0,244.256,244.256,243.8224,244.044,7737.0
2023-03-20 11:25:00,253.27,253.84,253.27,253.77,9895.0,244.0633,244.6126,244.0633,244.5451,9895.0
2023-03-20 11:30:00,253.79,253.89,253.16,253.63,13029.0,244.5644,244.6608,243.9573,244.4102,13029.0
2023-03-20 11:35:00,253.64,253.66,253.24,253.41,12717.0,244.4198,244.4391,244.0344,244.1982,12717.0
2023-03-20 11:40:00,253.4,253.48,252.95,252.95,8350.0,244.1886,244.2657,243.7549,243.7549,8350.0
2023-03-20 11:45:00,252.95,253.46,252.8,253.36,7795.0,243.7549,244.2464,243.6104,244.15,7795.0
2023-03-20 11:50:00,253.52,253.8,253.4,253.54,8868.0,244.3042,244.574,244.1886,244.3235,8868.0
2023-03-20 11:55:00,253.64,253.74,253.36,253.52,10941.0,244.4198,244.5162,244.15,244.3042,10941.0
2023-03-20 12:00:00,253.66,253.74,253.27,253.29,13932.0,244.4391,244.5162,244.0633,244.0826,13932.0
2023-03-20 12:05:00,253.29,253.32,252.69,252.77,12012.0,244.0826,244.1115,243.5044,243.5815,12012.0
2023-03-20 12:10:00,252.71,252.77,252.13,252.4,14926.0,243.5237,243.5815,242.9647,243.2249,14926.0
2023-03-20 12:15:00,252.42,252.73,252.19,252.39,12552.0,243.2442,243.5429,243.0226,243.2153,12552.0
2023-03-20 12:20:00,252.46,253.05,252.32,252.41,39420.0,243.2827,243.8513,243.1478,243.2346,39420.0
2023-03-20 12:25:00,252.43,252.67,252.09,252.41,15348.0,243.2538,243.4851,242.9262,243.2346,15348.0
2023-03-20 12:30:00,252.37,252.47,252.01,252.2,11177.0,243.196,243.2924,242.8491,243.0322,11177.0
2023-03-20 12:35:00,252.2,252.39,252.04,252.27,11382.0,243.0322,243.2153,242.878,243.0996,11382.0
2023-03-20 12:40:00,252.33,252.33,251.93,252.12,13483.0,243.1575,243.1575,242.772,242.9551,13483.0
2023-03-20 12:45:00,252.1,252.22,251.92,251.94,11655.0,242.9358,243.0515,242.7624,242.7816,11655.0
2023-03-20 12:50:00,251.98,252.47,251.97,252.34,18311.0,242.8202,243.2924,242.8106,243.1671,18311.0
2023-03-20 12:55:00,252.38,252.54,252.17,252.19,8693.0,243.2056,243.3598,243.0033,243.0226,8693.0
2023-03-20 13:00:00,252.22,252.32,252.11,252.21,16728.0,243.0515,243.1478,242.9455,243.0418,16728.0
2023-03-20 13:05:00,252.19,252.52,251.85,251.99,15917.0,243.0226,243.3406,242.6949,242.8298,15917.0
2023-03-20 13:10:00,252.01,252.07,251.8,251.8,10990.0,242.8491,242.9069,242.6467,242.6467,10990.0
2023-03-20 13:15:00,251.82,252.13,251.74,252.01,12719.0,242.666,242.9647,242.5889,242.8491,12719.0
2023-03-20 13:20:00,252.07,252.08,251.8,251.91,9088.0,242.9069,242.9166,242.6467,242.7527,9088.0
2023-03-20 13:25:00,251.91,252.02,251.77,251.77,7186.0,242.7527,242.8587,242.6178,242.6178,7186.0
2023-03-20 13:30:00,251.74,252.04,251.72,251.88,6996.0,242.5889,242.878,242.5696,242.7238,6996.0
2023-03-20 13:35:00,251.74,251.85,251.59,251.71,8984.0,242.5889,242.6949,242.4444,242.56,8984.0
2023-03-20 13:40:00,251.78,251.91,251.59,251.82,16908.0,242.6275,242.7527,242.4444,242.666,16908.0
2023-03-20 13:45:00,251.8,251.89,251.55,251.69,13558.0,242.6467,242.7335,242.4058,242.5407,13558.0
2023-03-20 13:50:00,251.69,251.73,251.27,251.28,10691.0,242.5407,242.5793,242.136,242.1456,10691.0
2023-03-20 13:55:00,251.3,251.62,251.28,251.46,10630.0,242.1649,242.4733,242.1456,242.3191,10630.0
2023-03-20 14:00:00,251.5,251.69,251.33,251.36,11113.0,242.3576,242.5407,242.1938,242.2227,11113.0
2023-03-20 14:05:00,251.34,252.01,251.27,252.01,16749.0,242.2035,242.8491,242.136,242.8491,16749.0
2023-03-20 14:10:00,251.99,252.64,251.9,252.53,48216.0,242.8298,243.4562,242.7431,243.3502,48216.0
2023-03-20 14:15:00,252.58,252.78,252.41,252.63,59219.0,243.3984,243.5911,243.2346,243.4466,59219.0
2023-03-20 14:20:00,252.63,253.02,252.2,252.2,40283.0,243.4466,243.8224,243.0322,243.0322,40283.0
2023-03-20 14:25:00,252.2,252.49,252.12,252.22,20630.0,243.0322,243.3116,242.9551,243.0515,20630.0
2023-03-20 14:30:00,252.27,252.37,251.89,252.1,17989.0,243.0996,243.196,242.7335,242.9358,17989.0
2023-03-20 14:35:00,252.1,252.1,251.03,251.03,11511.0,242.9358,242.9358,241.9047,241.9047,11511.0
2023-03-20 14:40:00,251.11,251.39,250.91,251.31,12418.0,241.9818,242.2516,241.7891,242.1745,12418.0
2023-03-20 14:45:00,251.34,251.53,251.25,251.33,11367.0,242.2035,242.3865,242.1167,242.1938,11367.0
2023-03-20 14:50:00,251.38,251.67,251.19,251.26,20782.0,242.242,242.5215,242.0589,242.1264,20782.0
2023-03-20 14:55:00,251.24,251.55,251.2,251.37,14918.0,242.1071,242.4058,242.0685,242.2324,14918.0
2023-03-20 15:00:00,251.31,251.68,251.23,251.56,16810.0,242.1745,242.5311,242.0975,242.4155,16810.0
2023-03-20 15:05:00,251.53,251.71,251.26,251.36,25199.0,242.3865,242.56,242.1264,242.2227,25199.0
2023-03-20 15:10:00,251.41,251.79,251.26,251.79,19421.0,242.2709,242.6371,242.1264,242.6371,19421.0
2023-03-20 15:15:00,251.81,252.39,251.67,252.33,49687.0,242.6564,243.2153,242.5215,243.1575,49687.0
2023-03-20 15:20:00,252.32,252.34,251.6,251.93,15043.0,243.1478,243.1671,242.454,242.772,15043.0
2023-03-20 15:25:00,251.96,252.42,251.92,252.28,10055.0,242.8009,243.2442,242.7624,243.1093,10055.0
2023-03-20 15:30:00,252.24,252.51,252.11,252.29,22834.0,243.0707,243.3309,242.9455,243.1189,22834.0
2023-03-20 15:35:00,252.34,252.52,252.26,252.43,28233.0,243.1671,243.3406,243.09,243.2538,28233.0
2023-03-20 15:40:00,252.4,252.58,252.19,252.22,22742.0,243.2249,243.3984,243.0226,243.0515,22742.0
2023-03-20 15:45:00,252.18,252.61,252.04,252.61,32308.0,243.0129,243.4273,242.878,243.4273,32308.0
2023-03-20 15:50:00,252.61,252.89,252.57,252.65,41453.0,243.4273,243.6971,243.3887,243.4658,41453.0
2023-03-20 15:55:00,252.63,252.83,252.38,252.66,99946.0,243.4466,243.6393,243.2056,243.4755,99946.0
2023-03-21 09:30:00,254.88,255.43,254.79,255.12,41812.0,245.6148,246.1448,245.528,245.846,41812.0
2023-03-21 09:35:00,255.24,255.46,254.92,255.27,9951.0,245.9617,246.1737,245.6533,245.9906,9951.0
2023-03-21 09:40:00,255.09,255.44,254.66,255.26,81095.0,245.8171,246.1544,245.4028,245.981,81095.0
2023-03-21 09:45:00,255.37,255.37,254.48,254.59,10574.0,246.087,246.087,245.2293,245.3353,10574.0
2023-03-21 09:50:00,254.4,254.54,253.94,254.26,5596.0,245.1522,245.2871,244.7089,245.0173,5596.0
2023-03-21 09:55:00,254.29,254.81,254.16,254.78,7595.0,245.0462,245.5473,244.9209,245.5184,7595.0
2023-03-21 10:00:00,254.83,255.25,254.68,254.99,16960.0,245.5666,245.9713,245.422,245.7208,16960.0
2023-03-21 10:05:00,255.03,255.34,254.81,255.11,11448.0,245.7593,246.058,245.5473,245.8364,11448.0
2023-03-21 10:10:00,255.19,255.49,254.99,255.29,18498.0,245.9135,246.2026,245.7208,246.0099,18498.0
2023-03-21 10:15:00,255.25,255.5,255.06,255.4,11996.0,245.9713,246.2122,245.7882,246.1159,11996.0
2023-03-21 10:20:00,255.32,255.45,254.8,255.04,12077.0,246.0388,246.164,245.5377,245.769,12077.0
2023-03-21 10:25:00,255.0,255.29,254.81,255.21,10959.0,245.7304,246.0099,245.5473,245.9328,10959.0
2023-03-21 10:30:00,255.13,255.44,255.08,255.43,17074.0,245.8557,246.1544,245.8075,246.1448,17074.0
2023-03-21 10:35:00,255.44,256.15,255.41,256.15,20732.0,246.1544,246.8386,246.1255,246.8386,20732.0
2023-03-21 10:40:00,256.08,256.29,255.98,256.2,26252.0,246.7711,246.9735,246.6748,246.8868,26252.0
2023-03-21 10:45:00,256.22,256.94,256.13,256.64,22145.0,246.9061,247.5999,246.8193,247.3108,22145.0
2023-03-21 10:50:00,256.73,256.73,255.68,255.71,37691.0,247.3975,247.3975,246.3857,246.4146,37691.0
2023-03-21 10:55:00,255.65,255.95,255.21,255.95,29739.0,246.3568,246.6459,245.9328,246.6459,29739.0
2023-03-21 11:00:00,256.0,256.06,255.51,255.64,35069.0,246.6941,246.7519,246.2219,246.3471,35069.0
2023-03-21 11:05:00,255.65,256.37,255.62,256.28,9613.0,246.3568,247.0506,246.3279,246.9639,9613.0
2023-03-21 11:10:00,256.33,256.55,256.05,256.42,21356.0,247.0121,247.2241,246.7422,247.0988,21356.0
2023-03-21 11:15:00,256.45,256.53,256.28,256.44,22541.0,247.1277,247.2048,246.9639,247.1181,22541.0
2023-03-21 11:20:00,256.47,256.87,256.38,256.7,13756.0,247.147,247.5324,247.0602,247.3686,13756.0
2023-03-21 11:25:00,256.74,256.8,256.2,256.54,20844.0,247.4072,247.465,246.8868,247.2144,20844.0
2023-03-21 11:30:00,256.56,256.67,256.39,256.39,13491.0,247.2337,247.3397,247.0699,247.0699,13491.0
2023-03-21 11:35:00,256.37,256.5,255.93,256.05,13871.0,247.0506,247.1759,246.6266,246.7422,13871.0
2023-03-21 11:40:00,256.14,256.14,255.6,255.69,13704.0,246.829,246.829,246.3086,246.3953,13704.0
2023-03-21 11:45:00,255.64,255.86,255.42,255.76,9552.0,246.3471,246.5591,246.1351,246.4628,9552.0
2023-03-21 11:50:00,255.81,256.02,255.29,255.53,20574.0,246.511,246.7133,246.0099,246.2411,20574.0
2023-03-21 11:55:00,255.66,255.74,255.56,255.66,15330.0,246.3664,246.4435,246.27,246.3664,15330.0
2023-03-21 12:00:00,255.64,255.66,255.25,255.29,11458.0,246.3471,246.3664,245.9713,246.0099,11458.0
2023-03-21 12:05:00,255.33,255.5,255.2,255.38,9091.0,246.0484,246.2122,245.9231,246.0966,9091.0
2023-03-21 12:10:00,255.42,255.73,255.41,255.49,9353.0,246.1351,246.4339,246.1255,246.2026,9353.0
2023-03-21 12:15:00,255.51,255.64,255.37,255.43,7973.0,246.2219,246.3471,246.087,246.1448,7973.0
2023-03-21 12:20:00,255.41,255.8,255.33,255.69,7002.0,246.1255,246.5013,246.0484,246.3953,7002.0
2023-03-21 12:25:00,255.75,256.26,255.72,256.19,33452.0,246.4531,246.9446,246.4242,246.8771,33452.0
2023-03-21 12:30:00,256.29,256.48,255.87,255.9,14614.0,246.9735,247.1566,246.5688,246.5977,14614.0
2023-03-21 12:35:00,255.93,255.98,255.43,255.46,11437.0,246.6266,246.6748,246.1448,246.1737,11437.0
2023-03-21 12:40:00,255.4,255.64,255.31,255.31,4887.0,246.1159,246.3471,246.0291,246.0291,4887.0
2023-03-21 12:45:00,255.31,255.64,255.28,255.62,6589.0,246.0291,246.3471,246.0002,246.3279,6589.0
2023-03-21 12:50:00,255.67,255.88,255.65,255.69,8120.0,246.3761,246.5784,246.3568,246.3953,8120.0
2023-03-21 12:55:00,255.55,255.72,255.42,255.49,8180.0,246.2604,246.4242,246.1351,246.2026,8180.0
2023-03-21 13:00:00,255.55,255.64,255.43,255.53,6002.0,246.2604,246.3471,246.1448,246.2411,6002.0
2023-03-21 13:05:00,255.6,255.87,255.53,255.87,4096.0,246.3086,246.5688,246.2411,246.5688,4096.0
2023-03-21 13:10:00,255.92,256.05,255.92,255.95,4196.0,246.617,246.7422,246.617,246.6459,4196.0
2023-03-21 13:15:00,255.95,255.95,255.59,255.67,6927.0,246.6459,246.6459,246.299,246.3761,6927.0
2023-03-21 13:20:00,255.68,255.81,255.64,255.66,4332.0,246.3857,246.511,246.3471,246.3664,4332.0
2023-03-21 13:25:00,255.7,255.92,255.61,255.83,7353.0,246.405,246.617,246.3182,246.5302,7353.0
2023-03-21 13:30:00,255.86,256.18,255.86,256.12,5941.0,246.5591,246.8675,246.5591,246.8097,5941.0
2023-03-21 13:35:00,256.09,256.27,256.02,256.13,8415.0,246.7808,246.9542,246.7133,246.8193,8415.0
2023-03-21 13:40:00,256.11,256.18,255.96,255.98,7398.0,246.8001,246.8675,246.6555,246.6748,7398.0
2023-03-21 13:45:00,255.97,256.19,255.94,256.04,6201.0,246.6651,246.8771,246.6362,246.7326,6201.0
2023-03-21 13:50:00,255.96,256.01,255.81,255.88,5709.0,246.6555,246.7037,246.511,246.5784,5709.0
2023-03-21 13:55:00,255.92,255.98,255.59,255.61,11747.0,246.617,246.6748,246.299,246.3182,11747.0
2023-03-21 14:00:00,255.58,255.75,255.5,255.65,19921.0,246.2893,246.4531,246.2122,246.3568,19921.0
2023-03-21 14:05:00,255.64,255.89,255.58,255.64,32883.0,246.3471,246.5881,246.2893,246.3471,32883.0
2023-03-21 14:10:00,255.7,255.95,255.59,255.92,11955.0,246.405,246.6459,246.299,246.617,11955.0
2023-03-21 14:15:00,255.91,256.04,255.59,255.66,21717.0,246.6073,246.7326,246.299,246.3664,21717.0
2023-03-21 14:20:00,255.7,255.87,255.64,255.87,15519.0,246.405,246.5688,246.3471,246.5688,15519.0
2023-03-21 14:25:00,255.87,256.0,255.84,255.93,10186.0,246.5688,246.6941,246.5399,246.6266,10186.0
2023-03-21 14:30:00,255.99,256.09,255.92,255.98,14656.0,246.6844,246.7808,246.617,246.6748,14656.0
2023-03-21 14:35:00,256.0,256.14,255.94,256.03,23095.0,246.6941,246.829,246.6362,246.723,23095.0
2023-03-21 14:40:00,256.04,256.21,255.85,256.2,31632.0,246.7326,246.8964,246.5495,246.8868,31632.0
2023-03-21 14:45:00,256.2,256.57,256.2,256.36,15836.0,246.8868,247.2433,246.8868,247.041,15836.0
2023-03-21 14:50:00,256.38,256.52,256.24,256.3,18681.0,247.0602,247.1952,246.9253,246.9831,18681.0
2023-03-21 14:55:00,256.29,256.67,256.28,256.6,15044.0,246.9735,247.3397,246.9639,247.2722,15044.0
2023-03-21 15:00:00,256.6,257.04,256.6,257.01,14188.0,247.2722,247.6962,247.2722,247.6673,14188.0
2023-03-21 15:05:00,257.05,257.07,256.96,257.04,19794.0,247.7059,247.7252,247.6192,247.6962,19794.0
2023-03-21 15:10:00,257.06,257.22,256.94,257.0,29922.0,247.7155,247.8697,247.5999,247.6577,29922.0
2023-03-21 15:15:00,257.0,257.61,257.0,257.58,14125.0,247.6577,248.2455,247.6577,248.2166,14125.0
2023-03-21 15:20:00,257.6,257.68,257.39,257.52,17791.0,248.2359,248.313,248.0335,248.1588,17791.0
2023-03-21 15:25:00,257.51,257.52,257.1,257.22,12930.0,248.1492,248.1588,247.7541,247.8697,12930.0
2023-03-21 15:30:00,257.4,257.44,256.97,256.98,12831.0,248.0432,248.0817,247.6288,247.6384,12831.0
2023-03-21 15:35:00,256.95,257.89,256.95,257.89,17532.0,247.6095,248.5154,247.6095,248.5154,17532.0
2023-03-21 15:40:00,257.91,258.4,257.86,258.4,25764.0,248.5346,249.0068,248.4864,249.0068,25764.0
2023-03-21 15:45:00,258.37,258.5,258.28,258.43,24953.0,248.9779,249.1032,248.8912,249.0357,24953.0
2023-03-21 15:50:00,258.39,258.39,257.99,258.0,58637.0,248.9972,248.9972,248.6117,248.6214,58637.0
2023-03-21 15:55:00,258.01,258.08,257.33,257.79,126842.0,248.631,248.6984,247.9757,248.419,126842.0
2023-03-22 09:30:00,257.26,258.31,257.14,257.94,42974.0,247.9083,248.9201,247.7926,248.5635,42974.0
2023-03-22 09:35:00,257.92,258.04,257.6,257.93,6250.0,248.5443,248.6599,248.2359,248.5539,6250.0
2023-03-22 09:40:00,257.95,258.26,257.87,257.98,12320.0,248.5732,248.8719,248.4961,248.6021,12320.0
2023-03-22 09:45:00,258.06,258.63,257.93,258.52,13250.0,248.6792,249.2285,248.5539,249.1224,13250.0
2023-03-22 09:50:00,258.69,258.99,258.53,258.54,14159.0,249.2863,249.5754,249.1321,249.1417,14159.0
2023-03-22 09:55:00,258.51,259.11,258.45,258.93,18557.0,249.1128,249.691,249.055,249.5175,18557.0
2023-03-22 10:00:00,259.0,259.23,258.92,259.12,13199.0,249.585,249.8066,249.5079,249.7006,13199.0
2023-03-22 10:05:00,259.13,259.54,258.99,259.54,13137.0,249.7103,250.1054,249.5754,250.1054,13137.0
2023-03-22 10:10:00,259.48,259.54,259.11,259.19,11129.0,250.0476,250.1054,249.691,249.7681,11129.0
2023-03-22 10:15:00,259.17,259.37,259.15,259.3,8030.0,249.7488,249.9416,249.7295,249.8741,8030.0
2023-03-22 10:20:00,259.31,259.83,259.26,259.77,15179.0,249.8837,250.3848,249.8355,250.327,15179.0
2023-03-22 10:25:00,259.77,260.34,259.77,260.03,13501.0,250.327,250.8763,250.327,250.5776,13501.0
2023-03-22 10:30:00,260.07,260.31,259.97,260.01,21486.0,250.6161,250.8474,250.5197,250.5583,21486.0
2023-03-22 10:35:00,260.01,260.04,259.8,259.83,11344.0,250.5583,250.5872,250.3559,250.3848,11344.0
2023-03-22 10:40:00,259.84,259.86,259.38,259.66,7987.0,250.3945,250.4137,249.9512,250.221,7987.0
2023-03-22 10:45:00,259.63,259.71,259.38,259.42,10359.0,250.1921,250.2692,249.9512,249.9897,10359.0
2023-03-22 10:50:00,259.44,259.51,259.15,259.32,10297.0,250.009,250.0765,249.7295,249.8934,10297.0
2023-03-22 10:55:00,259.12,259.26,259.02,259.24,11507.0,249.7006,249.8355,249.6043,249.8163,11507.0
2023-03-22 11:00:00,259.26,259.39,258.96,259.23,14307.0,249.8355,249.9608,249.5465,249.8066,14307.0
2023-03-22 11:05:00,259.23,259.28,259.02,259.25,16389.0,249.8066,249.8548,249.6043,249.8259,16389.0
2023-03-22 11:10:00,259.27,259.4,259.0,259.07,21545.0,249.8452,249.9705,249.585,249.6525,21545.0
2023-03-22 11:15:00,259.1,259.14,258.6,258.74,96833.0,249.6814,249.7199,249.1995,249.3345,96833.0
2023-03-22 11:20:00,258.74,259.15,258.72,259.15,17461.0,249.3345,249.7295,249.3152,249.7295,17461.0
2023-03-22 11:25:00,259.16,259.16,258.61,258.77,33123.0,249.7392,249.7392,249.2092,249.3634,33123.0
2023-03-22 11:30:00,258.79,259.14,258.77,259.11,24900.0,249.3826,249.7199,249.3634,249.691,24900.0
2023-03-22 11:35:00,259.13,259.13,258.81,258.82,17127.0,249.7103,249.7103,249.4019,249.4115,17127.0
2023-03-22 11:40:00,258.78,258.79,258.49,258.54,13127.0,249.373,249.3826,249.0935,249.1417,13127.0
2023-03-22 11:45:00,258.47,258.56,258.01,258.01,16821.0,249.0743,249.161,248.631,248.631,16821.0
2023-03-22 11:50:00,258.04,258.19,257.9,258.19,12559.0,248.6599,248.8044,248.525,248.8044,12559.0
2023-03-22 11:55:00,258.23,258.69,258.23,258.52,15753.0,248.843,249.2863,248.843,249.1224,15753.0
2023-03-22 12:00:00,258.55,258.68,258.29,258.37,6138.0,249.1514,249.2766,248.9008,248.9779,6138.0
2023-03-22 12:05:00,258.38,258.42,257.91,258.12,17112.0,248.9875,249.0261,248.5346,248.737,17112.0
2023-03-22 12:10:00,258.12,258.35,258.12,258.31,6315.0,248.737,248.9586,248.737,248.9201,6315.0
2023-03-22 12:15:00,258.34,258.34,257.99,258.05,9273.0,248.949,248.949,248.6117,248.6695,9273.0
2023-03-22 12:20:00,258.08,258.36,258.0,258.36,11918.0,248.6984,248.9683,248.6214,248.9683,11918.0
2023-03-22 12:25:00,258.28,258.56,258.18,258.45,18704.0,248.8912,249.161,248.7948,249.055,18704.0
2023-03-22 12:30:00,258.44,258.5,258.31,258.37,24109.0,249.0454,249.1032,248.9201,248.9779,24109.0
2023-03-22 12:35:00,258.43,258.49,258.33,258.44,11317.0,249.0357,249.0935,248.9394,249.0454,11317.0
2023-03-22 12:40:00,258.47,258.64,258.39,258.47,14435.0,249.0743,249.2381,248.9972,249.0743,14435.0
2023-03-22 12:45:00,258.5,258.54,258.05,258.05,10834.0,249.1032,249.1417,248.6695,248.6695,10834.0
2023-03-22 12:50:00,258.07,258.36,258.07,258.36,10955.0,248.6888,248.9683,248.6888,248.9683,10955.0
2023-03-22 12:55:00,258.36,258.52,258.33,258.45,25061.0,248.9683,249.1224,248.9394,249.055,25061.0
2023-03-22 13:00:00,258.45,258.48,258.1,258.21,19134.0,249.055,249.0839,248.7177,248.8237,19134.0
2023-03-22 13:05:00,258.25,258.35,258.04,258.12,16721.0,248.8623,248.9586,248.6599,248.737,16721.0
2023-03-22 13:10:00,258.13,258.36,258.1,258.36,12796.0,248.7466,248.9683,248.7177,248.9683,12796.0
2023-03-22 13:15:00,258.35,258.54,258.26,258.42,18775.0,248.9586,249.1417,248.8719,249.0261,18775.0
2023-03-22 13:20:00,258.43,258.79,258.42,258.58,18843.0,249.0357,249.3826,249.0261,249.1803,18843.0
2023-03-22 13:25:00,258.59,258.76,258.49,258.72,10994.0,249.1899,249.3537,249.0935,249.3152,10994.0
2023-03-22 13:30:00,258.74,258.92,258.74,258.92,11584.0,249.3345,249.5079,249.3345,249.5079,11584.0
2023-03-22 13:35:00,258.87,258.98,258.67,258.67,12217.0,249.4597,249.5657,249.267,249.267,12217.0
2023-03-22 13:40:00,258.64,258.78,258.32,258.32,22069.0,249.2381,249.373,248.9297,248.9297,22069.0
2023-03-22 13:45:00,258.35,258.35,258.11,258.19,14315.0,248.9586,248.9586,248.7274,248.8044,14315.0
2023-03-22 13:50:00,258.2,258.46,258.2,258.44,15831.0,248.8141,249.0646,248.8141,249.0454,15831.0
2023-03-22 13:55:00,258.53,258.87,258.5,258.8,13729.0,249.1321,249.4597,249.1032,249.3923,13729.0
2023-03-22 14:00:00,258.75,260.5,258.75,260.25,58704.0,249.3441,251.0305,249.3441,250.7896,58704.0
2023-03-22 14:05:00,260.37,261.32,259.75,259.81,14953.0,250.9052,251.8207,250.3077,250.3656,14953.0
2023-03-22 14:10:00,259.89,259.96,258.87,259.13,36997.0,250.4426,250.5101,249.4597,249.7103,36997.0
2023-03-22 14:15:00,259.21,259.81,259.06,259.73,19772.0,249.7874,250.3656,249.6428,250.2885,19772.0
2023-03-22 14:20:00,259.74,259.79,258.84,259.14,24451.0,250.2981,250.3463,249.4308,249.7199,24451.0
2023-03-22 14:25:00,259.07,259.52,258.96,259.45,20404.0,249.6525,250.0861,249.5465,250.0186,20404.0
2023-03-22 14:30:00,259.46,259.96,258.91,259.19,19583.0,250.0283,250.5101,249.4983,249.7681,19583.0
2023-03-22 14:35:00,259.18,259.58,257.87,259.08,26952.0,249.7585,250.1439,248.4961,249.6621,26952.0
2023-03-22 14:40:00,258.94,260.76,258.93,260.41,20167.0,249.5272,251.281,249.5175,250.9437,20167.0
2023-03-22 14:45:00,260.34,261.32,260.17,260.85,15061.0,250.8763,251.8207,250.7125,251.3678,15061.0
2023-03-22 14:50:00,260.68,260.88,259.38,259.38,21686.0,251.2039,251.3967,249.9512,249.9512,21686.0
2023-03-22 14:55:00,259.48,259.64,258.02,258.21,25169.0,250.0476,250.2017,248.6406,248.8237,25169.0
2023-03-22 15:00:00,258.11,258.53,256.78,256.88,19608.0,248.7274,249.1321,247.4457,247.5421,19608.0
2023-03-22 15:05:00,256.7,257.09,255.94,256.53,15255.0,247.3686,247.7444,246.6362,247.2048,15255.0
2023-03-22 15:10:00,256.55,257.26,256.1,257.16,15694.0,247.2241,247.9083,246.7904,247.8119,15694.0
2023-03-22 15:15:00,257.16,258.02,257.16,257.61,15289.0,247.8119,248.6406,247.8119,248.2455,15289.0
2023-03-22 15:20:00,257.52,258.91,257.48,258.12,20607.0,248.1588,249.4983,248.1203,248.737,20607.0
2023-03-22 15:25:00,258.11,258.48,257.64,258.39,18027.0,248.7274,249.0839,248.2744,248.9972,18027.0
2023-03-22 15:30:00,258.32,258.48,257.14,257.22,20775.0,248.9297,249.0839,247.7926,247.8697,20775.0
2023-03-22 15:35:00,257.31,257.46,256.62,257.05,28892.0,247.9564,248.101,247.2915,247.7059,28892.0
2023-03-22 15:40:00,257.06,257.52,256.81,256.88,49890.0,247.7155,248.1588,247.4746,247.5421,49890.0
2023-03-22 15:45:00,256.82,256.9,255.53,256.06,53116.0,247.4842,247.5613,246.2411,246.7519,53116.0
2023-03-22 15:50:00,256.0,256.0,254.46,254.52,81095.0,246.6941,246.6941,245.21,245.2679,81095.0
2023-03-22 15:55:00,254.57,254.58,253.03,253.24,201533.0,245.316,245.3257,243.832,244.0344,201533.0
2023-03-23 09:30:00,259.45,263.59,259.3,261.57,141166.0,250.0186,254.0081,249.8741,252.0616,141166.0
2023-03-23 09:35:00,261.57,263.35,260.12,262.74,45224.0,252.0616,253.7769,250.6643,253.189,45224.0
2023-03-23 09:40:00,262.74,265.42,262.67,265.25,143301.0,253.189,255.7716,253.1216,255.6078,143301.0
2023-03-23 09:45:00,265.24,266.71,264.11,266.71,90295.0,255.5982,257.0147,254.5092,257.0147,90295.0
2023-03-23 09:50:00,266.75,268.85,266.26,267.84,74557.0,257.0533,259.0769,256.5811,258.1037,74557.0
2023-03-23 09:55:00,268.06,270.2,268.0,269.35,69542.0,258.3157,260.3779,258.2578,259.5588,69542.0
2023-03-23 10:00:00,269.34,270.04,268.3,269.15,63624.0,259.5491,260.2237,258.5469,259.366,63624.0
2023-03-23 10:05:00,269.08,269.08,267.54,268.81,33739.0,259.2986,259.2986,257.8146,259.0384,33739.0
2023-03-23 10:10:00,268.82,270.23,268.58,269.69,61739.0,259.048,260.4068,258.8168,259.8864,61739.0
2023-03-23 10:15:00,269.69,270.55,269.36,270.48,56644.0,259.8864,260.7151,259.5684,260.6477,56644.0
2023-03-23 10:20:00,270.44,271.28,270.22,271.0,68462.0,260.6091,261.4186,260.3971,261.1488,68462.0
2023-03-23 10:25:00,271.12,271.96,270.53,270.94,67492.0,261.2644,262.0739,260.6959,261.091,67492.0
2023-03-23 10:30:00,270.79,271.07,270.25,270.65,35108.0,260.9464,261.2162,260.426,260.8115,35108.0
2023-03-23 10:35:00,270.72,271.64,270.28,271.25,25751.0,260.879,261.7655,260.455,261.3897,25751.0
2023-03-23 10:40:00,271.16,271.23,270.47,271.02,19955.0,261.303,261.3704,260.6381,261.1681,19955.0
2023-03-23 10:45:00,271.01,271.26,270.34,270.6,29845.0,261.1584,261.3993,260.5128,260.7633,29845.0
2023-03-23 10:50:00,270.69,271.38,270.3,270.82,27968.0,260.8501,261.515,260.4742,260.9753,27968.0
2023-03-23 10:55:00,270.87,272.0,270.87,271.99,42716.0,261.0235,262.1124,261.0235,262.1028,42716.0
2023-03-23 11:00:00,272.01,273.22,271.79,273.19,25254.0,262.1221,263.2881,261.9101,263.2592,25254.0
2023-03-23 11:05:00,273.3,273.84,272.79,273.31,38636.0,263.3652,263.8855,262.8737,263.3748,38636.0
2023-03-23 11:10:00,273.49,273.78,273.11,273.55,24895.0,263.5483,263.8277,263.1821,263.6061,24895.0
2023-03-23 11:15:00,273.54,274.61,273.15,274.19,71378.0,263.5965,264.6276,263.2206,264.2228,71378.0
2023-03-23 11:20:00,274.36,274.47,273.7,274.25,35153.0,264.3866,264.4926,263.7506,264.2806,35153.0
2023-03-23 11:25:00,274.3,274.3,273.29,273.42,27385.0,264.3288,264.3288,263.3555,263.4808,27385.0
2023-03-23 11:30:00,273.43,273.87,273.27,273.55,24291.0,263.4905,263.9145,263.3363,263.6061,24291.0
2023-03-23 11:35:00,273.56,273.68,272.61,272.97,28331.0,263.6157,263.7314,262.7003,263.0472,28331.0
2023-03-23 11:40:00,272.94,272.94,271.87,272.18,19361.0,263.0183,263.0183,261.9872,262.2859,19361.0
2023-03-23 11:45:00,272.16,272.83,272.08,272.42,16288.0,262.2666,262.9123,262.1895,262.5172,16288.0
2023-03-23 11:50:00,272.4,272.8,272.4,272.56,13050.0,262.4979,262.8834,262.4979,262.6521,13050.0
2023-03-23 11:55:00,272.53,272.89,272.33,272.89,14227.0,262.6232,262.9701,262.4304,262.9701,14227.0
2023-03-23 12:00:00,272.85,272.86,271.94,272.42,21856.0,262.9315,262.9412,262.0546,262.5172,21856.0
2023-03-23 12:05:00,272.43,272.85,272.29,272.66,12718.0,262.5268,262.9315,262.3919,262.7484,12718.0
2023-03-23 12:10:00,272.65,272.65,271.65,271.99,17918.0,262.7388,262.7388,261.7752,262.1028,17918.0
2023-03-23 12:15:00,272.09,272.51,271.92,272.51,20654.0,262.1992,262.6039,262.0353,262.6039,20654.0
2023-03-23 12:20:00,272.45,273.34,272.15,273.26,11566.0,262.5461,263.4037,262.257,263.3266,11566.0
2023-03-23 12:25:00,273.29,273.88,273.29,273.51,20458.0,263.3555,263.9241,263.3555,263.5675,20458.0
2023-03-23 12:30:00,273.53,273.91,273.45,273.61,22418.0,263.5868,263.953,263.5097,263.6639,22418.0
2023-03-23 12:35:00,273.62,273.65,273.42,273.49,12676.0,263.6735,263.7025,263.4808,263.5483,12676.0
2023-03-23 12:40:00,273.46,273.49,272.69,272.89,22608.0,263.5194,263.5483,262.7774,262.9701,22608.0
2023-03-23 12:45:00,272.93,272.93,272.22,272.36,17865.0,263.0086,263.0086,262.3244,262.4593,17865.0
2023-03-23 12:50:00,272.36,272.36,271.61,271.98,26743.0,262.4593,262.4593,261.7366,262.0932,26743.0
2023-03-23 12:55:00,271.98,272.44,271.75,271.97,26744.0,262.0932,262.5364,261.8715,262.0835,26744.0
2023-03-23 13:00:00,271.96,272.18,271.72,271.98,26249.0,262.0739,262.2859,261.8426,262.0932,26249.0
2023-03-23 13:05:00,271.97,272.03,270.95,271.1,21138.0,262.0835,262.1413,261.1006,261.2451,21138.0
2023-03-23 13:10:00,271.19,271.33,270.75,271.02,23878.0,261.3319,261.4668,260.9079,261.1681,23878.0
2023-03-23 13:15:00,271.0,271.2,270.74,271.01,14943.0,261.1488,261.3415,260.8982,261.1584,14943.0
2023-03-23 13:20:00,270.99,271.36,270.96,271.2,53511.0,261.1391,261.4957,261.1102,261.3415,53511.0
2023-03-23 13:25:00,271.2,271.26,270.64,270.77,26378.0,261.3415,261.3993,260.8019,260.9271,26378.0
2023-03-23 13:30:00,270.75,271.05,270.74,270.99,20581.0,260.9079,261.197,260.8982,261.1391,20581.0
2023-03-23 13:35:00,270.91,271.73,270.8,271.7,24774.0,261.0621,261.8522,260.9561,261.8233,24774.0
2023-03-23 13:40:00,271.75,272.1,271.58,271.77,42122.0,261.8715,262.2088,261.7077,261.8908,42122.0
2023-03-23 13:45:00,271.75,271.75,270.79,270.94,15427.0,261.8715,261.8715,260.9464,261.091,15427.0
2023-03-23 13:50:00,271.0,271.06,270.56,270.92,16909.0,261.1488,261.2066,260.7248,261.0717,16909.0
2023-03-23 13:55:00,270.92,271.12,270.84,271.05,21489.0,261.0717,261.2644,260.9946,261.197,21489.0
2023-03-23 14:00:00,271.14,271.6,271.08,271.31,11476.0,261.2837,261.727,261.2259,261.4475,11476.0
2023-03-23 14:05:00,271.35,271.41,270.89,270.95,17163.0,261.4861,261.5439,261.0428,261.1006,17163.0
2023-03-23 14:10:00,271.02,271.24,270.73,271.2,11107.0,261.1681,261.3801,260.8886,261.3415,11107.0
2023-03-23 14:15:00,271.2,271.31,271.0,271.24,13049.0,261.3415,261.4475,261.1488,261.3801,13049.0
2023-03-23 14:20:00,271.3,271.3,270.96,271.3,38348.0,261.4379,261.4379,261.1102,261.4379,38348.0
2023-03-23 14:25:00,271.28,271.29,270.3,270.3,32928.0,261.4186,261.4282,260.4742,260.4742,32928.0
2023-03-23 14:30:00,270.3,270.77,269.94,270.42,71041.0,260.4742,260.9271,260.1273,260.5899,71041.0
2023-03-23 14:35:00,270.37,270.82,270.29,270.31,13542.0,260.5417,260.9753,260.4646,260.4839,13542.0
2023-03-23 14:40:00,270.25,270.32,269.16,269.21,12687.0,260.426,260.4935,259.3757,259.4239,12687.0
2023-03-23 14:45:00,269.28,269.8,269.0,269.31,19084.0,259.4913,259.9924,259.2215,259.5202,19084.0
2023-03-23 14:50:00,269.3,269.3,268.7,268.74,21231.0,259.5106,259.5106,258.9324,258.9709,21231.0
2023-03-23 14:55:00,268.65,269.54,268.21,269.54,39300.0,258.8842,259.7419,258.4602,259.7419,39300.0
2023-03-23 15:00:00,269.59,271.19,269.53,269.89,61274.0,259.79,261.3319,259.7322,260.0791,61274.0
2023-03-23 15:05:00,270.0,270.54,269.57,270.54,20723.0,260.1851,260.7055,259.7708,260.7055,20723.0
2023-03-23 15:10:00,270.64,270.95,270.29,270.8,23249.0,260.8019,261.1006,260.4646,260.9561,23249.0
2023-03-23 15:15:00,270.72,271.09,269.68,269.83,32931.0,260.879,261.2355,259.8768,260.0213,32931.0
2023-03-23 15:20:00,269.71,270.34,269.05,270.27,28649.0,259.9057,260.5128,259.2697,260.4453,28649.0
2023-03-23 15:25:00,270.19,270.78,270.19,270.23,28487.0,260.3682,260.9368,260.3682,260.4068,28487.0
2023-03-23 15:30:00,270.23,270.54,269.91,270.5,34467.0,260.4068,260.7055,260.0984,260.667,34467.0
2023-03-23 15:35:00,270.46,271.12,270.46,270.68,35580.0,260.6284,261.2644,260.6284,260.8404,35580.0
2023-03-23 15:40:00,270.67,271.19,270.41,271.06,31129.0,260.8308,261.3319,260.5802,261.2066,31129.0
2023-03-23 15:45:00,271.07,272.28,271.07,271.81,78163.0,261.2162,262.3823,261.2162,261.9293,78163.0
2023-03-23 15:50:00,271.83,273.01,271.83,272.3,90617.0,261.9486,263.0857,261.9486,262.4015,90617.0
2023-03-23 15:55:00,272.33,272.42,271.51,271.72,175639.0,262.4304,262.5172,261.6402,261.8426,175639.0
2023-03-24 09:30:00,270.45,270.45,267.15,268.71,88584.0,260.6188,260.6188,257.4387,258.942,88584.0
2023-03-24 09:35:00,268.73,268.92,267.57,267.96,22972.0,258.9613,259.1444,257.8435,258.2193,22972.0
2023-03-24 09:40:00,267.99,268.52,266.4,266.64,13549.0,258.2482,258.7589,256.716,256.9473,13549.0
2023-03-24 09:45:00,266.17,266.27,264.82,265.66,18392.0,256.4944,256.5907,255.1934,256.0029,18392.0
2023-03-24 09:50:00,265.67,268.16,265.56,268.03,45000.0,256.0125,258.412,255.9065,258.2867,45000.0
2023-03-24 09:55:00,268.18,269.03,267.94,269.0,35727.0,258.4313,259.2504,258.2,259.2215,35727.0
2023-03-24 10:00:00,268.89,269.07,267.27,267.3,41770.0,259.1155,259.2889,257.5544,257.5833,41770.0
2023-03-24 10:05:00,267.39,268.06,267.07,267.5,19526.0,257.67,258.3157,257.3616,257.776,19526.0
2023-03-24 10:10:00,267.5,268.55,267.5,268.07,26456.0,257.776,258.7878,257.776,258.3253,26456.0
2023-03-24 10:15:00,268.0,268.61,267.78,268.13,61637.0,258.2578,258.8457,258.0458,258.3831,61637.0
2023-03-24 10:20:00,268.06,268.74,267.94,268.74,46544.0,258.3157,258.9709,258.2,258.9709,46544.0
2023-03-24 10:25:00,268.78,270.31,268.78,270.11,30075.0,259.0095,260.4839,259.0095,260.2911,30075.0
2023-03-24 10:30:00,270.22,270.54,269.85,270.37,40501.0,260.3971,260.7055,260.0406,260.5417,40501.0
2023-03-24 10:35:00,270.44,270.45,269.15,269.6,25126.0,260.6091,260.6188,259.366,259.7997,25126.0
2023-03-24 10:40:00,269.61,269.88,269.15,269.87,48933.0,259.8093,260.0695,259.366,260.0599,48933.0
2023-03-24 10:45:00,269.86,270.38,269.77,270.0,58862.0,260.0502,260.5513,259.9635,260.1851,58862.0
2023-03-24 10:50:00,270.0,270.39,269.79,270.26,29094.0,260.1851,260.561,259.9828,260.4357,29094.0
2023-03-24 10:55:00,270.26,270.68,269.94,270.13,20236.0,260.4357,260.8404,260.1273,260.3104,20236.0
2023-03-24 11:00:00,270.19,270.56,270.02,270.22,18550.0,260.3682,260.7248,260.2044,260.3971,18550.0
2023-03-24 11:05:00,270.33,270.35,268.82,268.91,35710.0,260.5031,260.5224,259.048,259.1348,35710.0
2023-03-24 11:10:00,268.82,269.62,268.82,269.42,76468.0,259.048,259.8189,259.048,259.6262,76468.0
2023-03-24 11:15:00,269.42,269.83,269.41,269.56,52203.0,259.6262,260.0213,259.6166,259.7611,52203.0
2023-03-24 11:20:00,269.55,269.93,269.39,269.6,44401.0,259.7515,260.1177,259.5973,259.7997,44401.0
2023-03-24 11:25:00,269.6,269.94,269.5,269.52,33995.0,259.7997,260.1273,259.7033,259.7226,33995.0
2023-03-24 11:30:00,269.5,269.68,269.25,269.64,32771.0,259.7033,259.8768,259.4624,259.8382,32771.0
2023-03-24 11:35:00,269.55,269.66,269.42,269.43,15033.0,259.7515,259.8575,259.6262,259.6359,15033.0
2023-03-24 11:40:00,269.51,269.76,269.26,269.68,13911.0,259.7129,259.9539,259.472,259.8768,13911.0
2023-03-24 11:45:00,269.68,270.9,269.68,270.23,18969.0,259.8768,261.0524,259.8768,260.4068,18969.0
2023-03-24 11:50:00,270.23,270.27,269.49,269.49,16300.0,260.4068,260.4453,259.6937,259.6937,16300.0
2023-03-24 11:55:00,269.51,270.3,269.47,269.8,25218.0,259.7129,260.4742,259.6744,259.9924,25218.0
2023-03-24 12:00:00,269.94,270.73,269.34,269.34,110966.0,260.1273,260.8886,259.5491,259.5491,110966.0
2023-03-24 12:05:00,269.32,269.44,268.77,268.77,17185.0,259.5299,259.6455,258.9998,258.9998,17185.0
2023-03-24 12:10:00,268.88,269.19,268.8,269.05,10963.0,259.1058,259.4046,259.0288,259.2697,10963.0
2023-03-24 12:15:00,269.07,269.11,268.41,268.71,24531.0,259.2889,259.3275,258.6529,258.942,24531.0
2023-03-24 12:20:00,268.69,269.25,268.51,269.0,21781.0,258.9228,259.4624,258.7493,259.2215,21781.0
2023-03-24 12:25:00,269.05,269.15,268.62,268.96,17231.0,259.2697,259.366,258.8553,259.1829,17231.0
2023-03-24 12:30:00,268.96,269.29,268.69,269.09,21221.0,259.1829,259.5009,258.9228,259.3082,21221.0
2023-03-24 12:35:00,269.1,269.23,268.68,269.01,21376.0,259.3179,259.4431,258.9131,259.2311,21376.0
2023-03-24 12:40:00,269.08,269.18,268.66,268.83,17767.0,259.2986,259.3949,258.8938,259.0577,17767.0
2023-03-24 12:45:00,268.87,269.46,268.87,269.4,14879.0,259.0962,259.6648,259.0962,259.6069,14879.0
2023-03-24 12:50:00,269.43,269.52,269.2,269.26,15504.0,259.6359,259.7226,259.4142,259.472,15504.0
2023-03-24 12:55:00,269.22,269.84,269.16,269.49,42946.0,259.4335,260.031,259.3757,259.6937,42946.0
2023-03-24 13:00:00,269.49,269.58,269.16,269.36,27987.0,259.6937,259.7804,259.3757,259.5684,27987.0
2023-03-24 13:05:00,269.3,269.5,268.9,268.91,8676.0,259.5106,259.7033,259.1251,259.1348,8676.0
2023-03-24 13:10:00,268.88,268.98,268.6,268.92,10096.0,259.1058,259.2022,258.836,259.1444,10096.0
2023-03-24 13:15:00,268.96,269.15,268.68,268.7,13324.0,259.1829,259.366,258.9131,258.9324,13324.0
2023-03-24 13:20:00,268.78,269.5,268.76,269.45,15339.0,259.0095,259.7033,258.9902,259.6551,15339.0
2023-03-24 13:25:00,269.53,270.17,269.52,270.0,33664.0,259.7322,260.349,259.7226,260.1851,33664.0
2023-03-24 13:30:00,270.01,270.17,269.92,270.0,7361.0,260.1948,260.349,260.108,260.1851,7361.0
2023-03-24 13:35:00,269.85,270.17,269.78,269.91,10307.0,260.0406,260.349,259.9731,260.0984,10307.0
2023-03-24 13:40:00,269.92,270.0,269.41,270.0,15207.0,260.108,260.1851,259.6166,260.1851,15207.0
2023-03-24 13:45:00,269.93,270.0,269.39,269.52,19833.0,260.1177,260.1851,259.5973,259.7226,19833.0
2023-03-24 13:50:00,269.56,269.91,269.46,269.81,13908.0,259.7611,260.0984,259.6648,260.002,13908.0
2023-03-24 13:55:00,269.81,270.25,269.77,270.06,13098.0,260.002,260.426,259.9635,260.243,13098.0
2023-03-24 14:00:00,270.13,270.25,269.95,269.96,9834.0,260.3104,260.426,260.137,260.1466,9834.0
2023-03-24 14:05:00,269.89,270.13,269.69,270.09,9625.0,260.0791,260.3104,259.8864,260.2719,9625.0
2023-03-24 14:10:00,270.02,270.13,269.93,270.0,10572.0,260.2044,260.3104,260.1177,260.1851,10572.0
2023-03-24 14:15:00,270.01,270.44,269.92,270.44,20630.0,260.1948,260.6091,260.108,260.6091,20630.0
2023-03-24 14:20:00,270.46,270.82,270.41,270.47,14488.0,260.6284,260.9753,260.5802,260.6381,14488.0
2023-03-24 14:25:00,270.43,270.53,270.26,270.4,9713.0,260.5995,260.6959,260.4357,260.5706,9713.0
2023-03-24 14:30:00,270.42,270.99,270.39,270.63,15868.0,260.5899,261.1391,260.561,260.7922,15868.0
2023-03-24 14:35:00,270.69,270.97,270.53,270.92,9152.0,260.8501,261.1199,260.6959,261.0717,9152.0
2023-03-24 14:40:00,270.92,271.04,270.65,270.85,13281.0,261.0717,261.1873,260.8115,261.0042,13281.0
2023-03-24 14:45:00,270.79,270.9,270.34,270.44,8031.0,260.9464,261.0524,260.5128,260.6091,8031.0
2023-03-24 14:50:00,270.42,270.42,270.17,270.3,8021.0,260.5899,260.5899,260.349,260.4742,8021.0
2023-03-24 14:55:00,270.27,270.64,270.25,270.5,14915.0,260.4453,260.8019,260.426,260.667,14915.0
2023-03-24 15:00:00,270.52,270.66,270.16,270.38,12014.0,260.6862,260.8211,260.3393,260.5513,12014.0
2023-03-24 15:05:00,270.5,270.72,270.3,270.57,12283.0,260.667,260.879,260.4742,260.7344,12283.0
2023-03-24 15:10:00,270.54,270.82,270.42,270.7,14332.0,260.7055,260.9753,260.5899,260.8597,14332.0
2023-03-24 15:15:00,270.78,271.15,270.74,271.13,25992.0,260.9368,261.2933,260.8982,261.2741,25992.0
2023-03-24 15:20:00,271.13,271.63,271.0,271.44,31037.0,261.2741,261.7559,261.1488,261.5728,31037.0
2023-03-24 15:25:00,271.32,271.68,271.32,271.45,19312.0,261.4572,261.8041,261.4572,261.5824,19312.0
2023-03-24 15:30:00,271.51,272.0,271.38,271.65,32195.0,261.6402,262.1124,261.515,261.7752,32195.0
2023-03-24 15:35:00,271.65,271.75,271.27,271.52,27809.0,261.7752,261.8715,261.409,261.6499,27809.0
2023-03-24 15:40:00,271.53,271.72,271.36,271.65,39914.0,261.6595,261.8426,261.4957,261.7752,39914.0
2023-03-24 15:45:00,271.6,271.86,271.4,271.72,58475.0,261.727,261.9775,261.5342,261.8426,58475.0
2023-03-24 15:50:00,271.68,271.81,270.76,270.78,82630.0,261.8041,261.9293,260.9175,260.9368,82630.0
2023-03-24 15:55:00,270.89,272.08,270.75,272.03,194971.0,261.0428,262.1895,260.9079,262.1413,194971.0
2023-03-27 09:30:00,270.73,274.36,270.64,273.37,125891.0,260.8886,264.3866,260.8019,263.4326,125891.0
2023-03-27 09:35:00,273.5,273.51,272.5,273.21,33290.0,263.5579,263.5675,262.5943,263.2784,33290.0
2023-03-27 09:40:00,273.44,273.6,272.81,272.87,20599.0,263.5001,263.6543,262.893,262.9508,20599.0
2023-03-27 09:45:00,272.9,273.5,272.75,273.01,18486.0,262.9797,263.5579,262.8352,263.0857,18486.0
2023-03-27 09:50:00,273.14,273.24,272.76,272.91,54934.0,263.211,263.3074,262.8448,262.9894,54934.0
2023-03-27 09:55:00,272.98,273.31,272.41,272.5,40240.0,263.0568,263.3748,262.5075,262.5943,40240.0
2023-03-27 10:00:00,272.5,272.51,271.77,271.99,32900.0,262.5943,262.6039,261.8908,262.1028,32900.0
2023-03-27 10:05:00,272.06,272.06,270.96,271.11,52218.0,262.1703,262.1703,261.1102,261.2548,52218.0
2023-03-27 10:10:00,271.13,271.82,270.99,271.58,14825.0,261.2741,261.939,261.1391,261.7077,14825.0
2023-03-27 10:15:00,271.58,272.22,271.08,271.15,20439.0,261.7077,262.3244,261.2259,261.2933,20439.0
2023-03-27 10:20:00,271.14,271.61,271.13,271.47,11350.0,261.2837,261.7366,261.2741,261.6017,11350.0
2023-03-27 10:25:00,271.39,271.81,271.29,271.47,25464.0,261.5246,261.9293,261.4282,261.6017,25464.0
2023-03-27 10:30:00,271.47,271.85,271.32,271.68,34297.0,261.6017,261.9679,261.4572,261.8041,34297.0
2023-03-27 10:35:00,271.63,271.76,271.44,271.55,20523.0,261.7559,261.8812,261.5728,261.6788,20523.0
2023-03-27 10:40:00,271.6,271.72,271.28,271.51,26630.0,261.727,261.8426,261.4186,261.6402,26630.0
2023-03-27 10:45:00,271.51,271.61,271.27,271.54,34799.0,261.6402,261.7366,261.409,261.6692,34799.0
2023-03-27 10:50:00,271.55,272.09,271.55,272.09,25163.0,261.6788,262.1992,261.6788,262.1992,25163.0
2023-03-27 10:55:00,272.06,272.17,271.31,271.48,32837.0,262.1703,262.2763,261.4475,261.6113,32837.0
2023-03-27 11:00:00,271.5,271.82,271.37,271.6,29081.0,261.6306,261.939,261.5053,261.727,29081.0
2023-03-27 11:05:00,271.43,271.43,270.91,271.16,15394.0,261.5632,261.5632,261.0621,261.303,15394.0
2023-03-27 11:10:00,271.16,271.77,271.09,271.73,36285.0,261.303,261.8908,261.2355,261.8522,36285.0
2023-03-27 11:15:00,271.73,272.03,271.61,271.71,51655.0,261.8522,262.1413,261.7366,261.833,51655.0
2023-03-27 11:20:00,271.77,272.18,271.73,272.05,24176.0,261.8908,262.2859,261.8522,262.1606,24176.0
2023-03-27 11:25:00,272.12,272.12,271.9,271.98,19593.0,262.2281,262.2281,262.0161,262.0932,19593.0
2023-03-27 11:30:00,271.98,272.23,271.85,272.17,17038.0,262.0932,262.3341,261.9679,262.2763,17038.0
2023-03-27 11:35:00,272.23,272.29,271.97,272.29,14589.0,262.3341,262.3919,262.0835,262.3919,14589.0
2023-03-27 11:40:00,272.28,272.28,271.72,272.07,18134.0,262.3823,262.3823,261.8426,262.1799,18134.0
2023-03-27 11:45:00,272.08,272.22,271.99,272.13,23295.0,262.1895,262.3244,262.1028,262.2377,23295.0
2023-03-27 11:50:00,272.13,272.4,272.07,272.21,17497.0,262.2377,262.4979,262.1799,262.3148,17497.0
2023-03-27 11:55:00,272.19,272.43,272.14,272.39,28719.0,262.2955,262.5268,262.2473,262.4883,28719.0
2023-03-27 12:00:00,272.39,272.58,272.28,272.56,19874.0,262.4883,262.6713,262.3823,262.6521,19874.0
2023-03-27 12:05:00,272.56,272.57,272.3,272.35,25120.0,262.6521,262.6617,262.4015,262.4497,25120.0
2023-03-27 12:10:00,272.45,272.57,272.33,272.53,7046.0,262.5461,262.6617,262.4304,262.6232,7046.0
2023-03-27 12:15:00,272.5,272.75,272.49,272.56,7853.0,262.5943,262.8352,262.5846,262.6521,7853.0
2023-03-27 12:20:00,272.59,272.89,272.49,272.75,13950.0,262.681,262.9701,262.5846,262.8352,13950.0
2023-03-27 12:25:00,272.84,272.96,272.44,272.96,17030.0,262.9219,263.0375,262.5364,263.0375,17030.0
2023-03-27 12:30:00,272.9,273.12,272.89,273.0,29614.0,262.9797,263.1917,262.9701,263.0761,29614.0
2023-03-27 12:35:00,273.01,273.04,272.84,272.9,26523.0,263.0857,263.1146,262.9219,262.9797,26523.0
2023-03-27 12:40:00,272.92,273.04,272.85,273.04,18425.0,262.999,263.1146,262.9315,263.1146,18425.0
2023-03-27 12:45:00,273.04,273.16,272.77,272.93,13261.0,263.1146,263.2303,262.8544,263.0086,13261.0
2023-03-27 12:50:00,272.91,273.04,272.65,272.7,7439.0,262.9894,263.1146,262.7388,262.787,7439.0
2023-03-27 12:55:00,272.69,272.95,272.62,272.94,12237.0,262.7774,263.0279,262.7099,263.0183,12237.0
2023-03-27 13:00:00,272.91,273.2,272.85,272.97,15404.0,262.9894,263.2688,262.9315,263.0472,15404.0
2023-03-27 13:05:00,272.99,273.07,272.67,272.68,9518.0,263.0664,263.1435,262.7581,262.7677,9518.0
2023-03-27 13:10:00,272.67,272.74,272.45,272.55,5872.0,262.7581,262.8255,262.5461,262.6424,5872.0
2023-03-27 13:15:00,272.55,272.66,272.48,272.64,13115.0,262.6424,262.7484,262.575,262.7292,13115.0
2023-03-27 13:20:00,272.64,273.03,272.58,272.81,9377.0,262.7292,263.105,262.6713,262.893,9377.0
2023-03-27 13:25:00,272.81,272.95,272.74,272.82,8587.0,262.893,263.0279,262.8255,262.9026,8587.0
2023-03-27 13:30:00,272.78,273.21,272.78,273.07,17095.0,262.8641,263.2784,262.8641,263.1435,17095.0
2023-03-27 13:35:00,273.07,273.14,272.66,272.76,7697.0,263.1435,263.211,262.7484,262.8448,7697.0
2023-03-27 13:40:00,272.77,273.2,272.77,273.2,11318.0,262.8544,263.2688,262.8544,263.2688,11318.0
2023-03-27 13:45:00,273.2,273.38,273.1,273.23,11331.0,263.2688,263.4423,263.1724,263.2977,11331.0
2023-03-27 13:50:00,273.24,273.24,272.74,272.84,11499.0,263.3074,263.3074,262.8255,262.9219,11499.0
2023-03-27 13:55:00,272.83,272.97,272.8,272.81,7309.0,262.9123,263.0472,262.8834,262.893,7309.0
2023-03-27 14:00:00,272.81,272.86,272.59,272.65,13164.0,262.893,262.9412,262.681,262.7388,13164.0
2023-03-27 14:05:00,272.62,272.77,272.61,272.69,13018.0,262.7099,262.8544,262.7003,262.7774,13018.0
2023-03-27 14:10:00,272.7,272.86,272.63,272.86,20081.0,262.787,262.9412,262.7195,262.9412,20081.0
2023-03-27 14:15:00,272.84,273.19,272.8,273.09,18126.0,262.9219,263.2592,262.8834,263.1628,18126.0
2023-03-27 14:20:00,273.08,273.58,273.08,273.49,18867.0,263.1532,263.635,263.1532,263.5483,18867.0
2023-03-27 14:25:00,273.53,273.67,273.4,273.42,11425.0,263.5868,263.7217,263.4615,263.4808,11425.0
2023-03-27 14:30:00,273.42,273.44,273.32,273.4,11457.0,263.4808,263.5001,263.3844,263.4615,11457.0
2023-03-27 14:35:00,273.34,273.56,273.34,273.49,10570.0,263.4037,263.6157,263.4037,263.5483,10570.0
2023-03-27 14:40:00,273.39,273.61,273.29,273.41,12898.0,263.4519,263.6639,263.3555,263.4712,12898.0
2023-03-27 14:45:00,273.44,273.58,273.26,273.44,9664.0,263.5001,263.635,263.3266,263.5001,9664.0
2023-03-27 14:50:00,273.47,273.54,273.33,273.33,8774.0,263.529,263.5965,263.3941,263.3941,8774.0
2023-03-27 14:55:00,273.36,273.63,273.32,273.56,16275.0,263.423,263.6832,263.3844,263.6157,16275.0
2023-03-27 15:00:00,273.54,273.63,273.03,273.18,12713.0,263.5965,263.6832,263.105,263.2495,12713.0
2023-03-27 15:05:00,273.24,273.24,272.87,272.9,11149.0,263.3074,263.3074,262.9508,262.9797,11149.0
2023-03-27 15:10:00,272.95,273.08,272.9,273.0,10548.0,263.0279,263.1532,262.9797,263.0761,10548.0
2023-03-27 15:15:00,272.95,273.12,272.83,272.99,17997.0,263.0279,263.1917,262.9123,263.0664,17997.0
2023-03-27 15:20:00,272.99,273.33,272.88,273.32,18800.0,263.0664,263.3941,262.9604,263.3844,18800.0
2023-03-27 15:25:00,273.29,273.76,273.29,273.67,22609.0,263.3555,263.8085,263.3555,263.7217,22609.0
2023-03-27 15:30:00,273.65,274.07,273.58,274.05,58479.0,263.7025,264.1072,263.635,264.0879,58479.0
2023-03-27 15:35:00,274.06,274.19,273.64,273.93,65672.0,264.0975,264.2228,263.6928,263.9723,65672.0
2023-03-27 15:40:00,273.93,274.16,273.89,273.99,42884.0,263.9723,264.1939,263.9337,264.0301,42884.0
2023-03-27 15:45:00,273.99,274.1,273.76,273.98,53008.0,264.0301,264.1361,263.8085,264.0205,53008.0
2023-03-27 15:50:00,274.0,274.2,273.8,273.93,68842.0,264.0397,264.2325,263.847,263.9723,68842.0
2023-03-27 15:55:00,273.89,274.06,273.47,274.05,180777.0,263.9337,264.0975,263.529,264.0879,180777.0
2023-03-28 09:30:00,273.92,274.71,272.6,274.4,72980.0,263.9626,264.7239,262.6906,264.4252,72980.0
2023-03-28 09:35:00,274.24,275.54,274.07,275.36,28871.0,264.271,265.5237,264.1072,265.3503,28871.0
2023-03-28 09:40:00,275.29,275.67,275.16,275.52,14812.0,265.2828,265.649,265.1576,265.5045,14812.0
2023-03-28 09:45:00,275.5,276.16,275.06,275.19,22109.0,265.4852,266.1212,265.0612,265.1865,22109.0
2023-03-28 09:50:00,275.21,275.22,274.39,274.67,17380.0,265.2057,265.2154,264.4156,264.6854,17380.0
2023-03-28 09:55:00,274.66,274.91,274.23,274.46,23788.0,264.6757,264.9167,264.2614,264.483,23788.0
2023-03-28 10:00:00,274.46,274.76,273.89,274.68,26015.0,264.483,264.7721,263.9337,264.695,26015.0
2023-03-28 10:05:00,274.68,274.85,274.36,274.69,17197.0,264.695,264.8588,264.3866,264.7046,17197.0
2023-03-28 10:10:00,274.69,274.84,274.47,274.84,25875.0,264.7046,264.8492,264.4926,264.8492,25875.0
2023-03-28 10:15:00,274.93,275.2,274.73,274.81,16454.0,264.9359,265.1961,264.7432,264.8203,16454.0
2023-03-28 10:20:00,274.79,274.8,274.11,274.23,16373.0,264.801,264.8106,264.1457,264.2614,16373.0
2023-03-28 10:25:00,274.14,274.45,274.1,274.3,32978.0,264.1746,264.4734,264.1361,264.3288,32978.0
2023-03-28 10:30:00,274.38,274.38,273.75,273.87,58890.0,264.4059,264.4059,263.7988,263.9145,58890.0
2023-03-28 10:35:00,273.92,274.21,273.9,273.95,23912.0,263.9626,264.2421,263.9434,263.9915,23912.0
2023-03-28 10:40:00,274.07,274.43,274.01,274.21,18298.0,264.1072,264.4541,264.0494,264.2421,18298.0
2023-03-28 10:45:00,274.25,274.34,274.01,274.15,65947.0,264.2806,264.3674,264.0494,264.1843,65947.0
2023-03-28 10:50:00,274.16,274.33,274.0,274.23,18959.0,264.1939,264.3577,264.0397,264.2614,18959.0
2023-03-28 10:55:00,274.18,274.38,274.0,274.01,15073.0,264.2132,264.4059,264.0397,264.0494,15073.0
2023-03-28 11:00:00,273.95,274.72,273.95,274.66,28776.0,263.9915,264.7336,263.9915,264.6757,28776.0
2023-03-28 11:05:00,274.71,274.94,274.65,274.86,24181.0,264.7239,264.9456,264.6661,264.8685,24181.0
2023-03-28 11:10:00,274.84,274.91,274.63,274.84,38029.0,264.8492,264.9167,264.6468,264.8492,38029.0
2023-03-28 11:15:00,274.88,275.37,274.85,274.96,28452.0,264.8877,265.3599,264.8588,264.9648,28452.0
2023-03-28 11:20:00,274.96,275.26,274.93,275.06,15255.0,264.9648,265.2539,264.9359,265.0612,15255.0
2023-03-28 11:25:00,275.04,275.27,274.94,275.04,28394.0,265.0419,265.2636,264.9456,265.0419,28394.0
2023-03-28 11:30:00,275.11,275.23,274.94,275.07,16043.0,265.1094,265.225,264.9456,265.0708,16043.0
2023-03-28 11:35:00,275.1,275.26,275.05,275.23,10743.0,265.0997,265.2539,265.0516,265.225,10743.0
2023-03-28 11:40:00,275.22,275.26,274.79,274.79,9115.0,265.2154,265.2539,264.801,264.801,9115.0
2023-03-28 11:45:00,274.83,274.83,274.46,274.46,10982.0,264.8396,264.8396,264.483,264.483,10982.0
2023-03-28 11:50:00,274.45,274.75,274.38,274.64,10901.0,264.4734,264.7625,264.4059,264.6565,10901.0
2023-03-28 11:55:00,274.64,274.71,274.38,274.59,12825.0,264.6565,264.7239,264.4059,264.6083,12825.0
2023-03-28 12:00:00,274.58,275.04,274.58,275.01,37877.0,264.5986,265.0419,264.5986,265.013,37877.0
2023-03-28 12:05:00,275.01,275.02,274.47,274.78,18660.0,265.013,265.0227,264.4926,264.7914,18660.0
2023-03-28 12:10:00,274.82,274.84,274.49,274.58,8168.0,264.8299,264.8492,264.5119,264.5986,8168.0
2023-03-28 12:15:00,274.62,274.64,274.04,274.24,11589.0,264.6372,264.6565,264.0783,264.271,11589.0
2023-03-28 12:20:00,274.25,274.59,274.25,274.53,20467.0,264.2806,264.6083,264.2806,264.5505,20467.0
2023-03-28 12:25:00,274.54,274.56,274.48,274.55,16714.0,264.5601,264.5794,264.5023,264.5697,16714.0
2023-03-28 12:30:00,274.55,274.6,274.47,274.59,11204.0,264.5697,264.6179,264.4926,264.6083,11204.0
2023-03-28 12:35:00,274.58,274.8,274.55,274.77,10910.0,264.5986,264.8106,264.5697,264.7817,10910.0
2023-03-28 12:40:00,274.77,274.82,274.58,274.79,10550.0,264.7817,264.8299,264.5986,264.801,10550.0
2023-03-28 12:45:00,274.8,274.81,274.5,274.59,9512.0,264.8106,264.8203,264.5216,264.6083,9512.0
2023-03-28 12:50:00,274.64,274.66,274.46,274.6,10377.0,264.6565,264.6757,264.483,264.6179,10377.0
2023-03-28 12:55:00,274.59,274.83,274.46,274.8,12975.0,264.6083,264.8396,264.483,264.8106,12975.0
2023-03-28 13:00:00,274.84,274.98,274.72,274.75,8928.0,264.8492,264.9841,264.7336,264.7625,8928.0
2023-03-28 13:05:00,274.71,274.84,274.64,274.74,12724.0,264.7239,264.8492,264.6565,264.7528,12724.0
2023-03-28 13:10:00,274.71,274.8,274.16,274.24,8093.0,264.7239,264.8106,264.1939,264.271,8093.0
2023-03-28 13:15:00,274.2,274.28,274.05,274.25,9305.0,264.2325,264.3096,264.0879,264.2806,9305.0
2023-03-28 13:20:00,274.25,274.25,273.93,273.93,10755.0,264.2806,264.2806,263.9723,263.9723,10755.0
2023-03-28 13:25:00,273.86,274.02,273.78,274.02,6461.0,263.9048,264.059,263.8277,264.059,6461.0
2023-03-28 13:30:00,273.98,274.2,273.86,273.86,13923.0,264.0205,264.2325,263.9048,263.9048,13923.0
2023-03-28 13:35:00,273.89,273.99,273.78,273.95,10677.0,263.9337,264.0301,263.8277,263.9915,10677.0
2023-03-28 13:40:00,273.96,274.0,273.69,273.79,13574.0,264.0012,264.0397,263.741,263.8374,13574.0
2023-03-28 13:45:00,273.82,273.82,273.62,273.74,15548.0,263.8663,263.8663,263.6735,263.7892,15548.0
2023-03-28 13:50:00,273.78,273.87,273.68,273.87,17258.0,263.8277,263.9145,263.7314,263.9145,17258.0
2023-03-28 13:55:00,273.87,273.93,273.72,273.85,24719.0,263.9145,263.9723,263.7699,263.8952,24719.0
2023-03-28 14:00:00,273.86,274.05,273.82,273.97,27799.0,263.9048,264.0879,263.8663,264.0108,27799.0
2023-03-28 14:05:00,274.0,274.03,273.73,273.89,11625.0,264.0397,264.0686,263.7795,263.9337,11625.0
2023-03-28 14:10:00,273.94,274.08,273.86,274.06,12696.0,263.9819,264.1168,263.9048,264.0975,12696.0
2023-03-28 14:15:00,274.1,274.18,273.96,274.02,8286.0,264.1361,264.2132,264.0012,264.059,8286.0
2023-03-28 14:20:00,274.02,274.11,273.89,273.94,8675.0,264.059,264.1457,263.9337,263.9819,8675.0
2023-03-28 14:25:00,273.99,274.14,273.92,273.93,8816.0,264.0301,264.1746,263.9626,263.9723,8816.0
2023-03-28 14:30:00,273.99,273.99,273.74,273.85,12131.0,264.0301,264.0301,263.7892,263.8952,12131.0
2023-03-28 14:35:00,273.89,274.07,273.86,273.95,16499.0,263.9337,264.1072,263.9048,263.9915,16499.0
2023-03-28 14:40:00,273.94,274.01,273.83,273.96,8620.0,263.9819,264.0494,263.8759,264.0012,8620.0
2023-03-28 14:45:00,273.93,274.24,273.93,274.17,16196.0,263.9723,264.271,263.9723,264.2036,16196.0
2023-03-28 14:50:00,274.14,274.21,274.09,274.18,18522.0,264.1746,264.2421,264.1265,264.2132,18522.0
2023-03-28 14:55:00,274.22,274.23,274.0,274.19,14423.0,264.2517,264.2614,264.0397,264.2228,14423.0
2023-03-28 15:00:00,274.22,274.41,274.08,274.14,14184.0,264.2517,264.4348,264.1168,264.1746,14184.0
2023-03-28 15:05:00,274.2,274.31,274.16,274.22,12743.0,264.2325,264.3385,264.1939,264.2517,12743.0
2023-03-28 15:10:00,274.24,274.34,273.95,274.03,17175.0,264.271,264.3674,263.9915,264.0686,17175.0
2023-03-28 15:15:00,274.06,274.12,273.89,273.98,13545.0,264.0975,264.1554,263.9337,264.0205,13545.0
2023-03-28 15:20:00,273.95,274.0,273.66,273.7,13366.0,263.9915,264.0397,263.7121,263.7506,13366.0
2023-03-28 15:25:00,273.74,273.81,273.52,273.52,13894.0,263.7892,263.8566,263.5772,263.5772,13894.0
2023-03-28 15:30:00,273.56,273.87,273.35,273.87,22562.0,263.6157,263.9145,263.4134,263.9145,22562.0
2023-03-28 15:35:00,273.87,274.05,273.71,274.05,29462.0,263.9145,264.0879,263.7603,264.0879,29462.0
2023-03-28 15:40:00,274.01,274.34,273.98,274.24,30131.0,264.0494,264.3674,264.0205,264.271,30131.0
2023-03-28 15:45:00,274.24,274.3,274.03,274.25,33724.0,264.271,264.3288,264.0686,264.2806,33724.0
2023-03-28 15:50:00,274.27,275.0,274.27,274.87,62035.0,264.2999,265.0034,264.2999,264.8781,62035.0
2023-03-28 15:55:00,274.79,275.2,274.72,275.1,132786.0,264.801,265.1961,264.7336,265.0997,132786.0
2023-03-29 09:30:00,276.0,277.6,276.0,276.95,92831.0,265.967,267.5089,265.967,266.8825,92831.0
2023-03-29 09:35:00,276.94,277.01,276.26,276.26,25278.0,266.8729,266.9403,266.2176,266.2176,25278.0
2023-03-29 09:40:00,276.35,276.62,276.27,276.54,21186.0,266.3043,266.5645,266.2272,266.4874,21186.0
2023-03-29 09:45:00,276.67,276.95,276.37,276.41,20002.0,266.6127,266.8825,266.3236,266.3621,20002.0
2023-03-29 09:50:00,276.33,277.53,276.32,276.73,25870.0,266.285,267.4414,266.2754,266.6705,25870.0
2023-03-29 09:55:00,276.61,276.8,276.44,276.74,10292.0,266.5549,266.7379,266.391,266.6801,10292.0
2023-03-29 10:00:00,276.8,276.83,276.44,276.69,6581.0,266.7379,266.7669,266.391,266.6319,6581.0
2023-03-29 10:05:00,276.57,276.78,276.33,276.5,12666.0,266.5163,266.7187,266.285,266.4489,12666.0
2023-03-29 10:10:00,276.7,276.85,276.54,276.55,12973.0,266.6416,266.7861,266.4874,266.497,12973.0
2023-03-29 10:15:00,276.43,276.86,276.4,276.84,17490.0,266.3814,266.7958,266.3525,266.7765,17490.0
2023-03-29 10:20:00,276.75,277.28,276.68,276.75,26165.0,266.6898,267.2005,266.6223,266.6898,26165.0
2023-03-29 10:25:00,276.76,276.79,276.52,276.76,4493.0,266.6994,266.7283,266.4681,266.6994,4493.0
2023-03-29 10:30:00,276.91,277.11,276.74,276.74,13520.0,266.8439,267.0367,266.6801,266.6801,13520.0
2023-03-29 10:35:00,276.83,276.91,276.68,276.91,15471.0,266.7669,266.8439,266.6223,266.8439,15471.0
2023-03-29 10:40:00,276.93,277.12,276.78,277.04,23639.0,266.8632,267.0463,266.7187,266.9692,23639.0
2023-03-29 10:45:00,277.04,277.04,276.71,276.87,14683.0,266.9692,266.9692,266.6512,266.8054,14683.0
2023-03-29 10:50:00,276.95,277.07,276.75,276.99,17163.0,266.8825,266.9981,266.6898,266.921,17163.0
2023-03-29 10:55:00,276.95,277.25,276.88,276.95,18510.0,266.8825,267.1716,266.815,266.8825,18510.0
2023-03-29 11:00:00,277.02,277.1,276.88,277.06,6727.0,266.9499,267.027,266.815,266.9885,6727.0
2023-03-29 11:05:00,277.04,277.48,276.94,277.45,12683.0,266.9692,267.3932,266.8729,267.3643,12683.0
2023-03-29 11:10:00,277.49,277.53,277.25,277.31,13775.0,267.4029,267.4414,267.1716,267.2294,13775.0
2023-03-29 11:15:00,277.27,277.37,276.86,277.05,21291.0,267.1909,267.2872,266.7958,266.9789,21291.0
2023-03-29 11:20:00,277.06,277.41,276.97,277.1,14007.0,266.9885,267.3258,266.9018,267.027,14007.0
2023-03-29 11:25:00,277.13,277.54,277.07,277.54,8355.0,267.056,267.451,266.9981,267.451,8355.0
2023-03-29 11:30:00,277.61,278.0,277.52,277.77,58035.0,267.5185,267.8943,267.4318,267.6727,58035.0
2023-03-29 11:35:00,277.82,278.07,277.7,277.7,8347.0,267.7209,267.9618,267.6052,267.6052,8347.0
2023-03-29 11:40:00,277.64,277.76,277.56,277.76,3820.0,267.5474,267.663,267.4703,267.663,3820.0
2023-03-29 11:45:00,277.73,277.92,277.66,277.76,9112.0,267.6341,267.8172,267.5667,267.663,9112.0
2023-03-29 11:50:00,277.77,278.12,277.66,277.98,11608.0,267.6727,268.01,267.5667,267.8751,11608.0
2023-03-29 11:55:00,278.01,278.2,277.97,278.06,9971.0,267.904,268.0871,267.8654,267.9521,9971.0
2023-03-29 12:00:00,278.16,278.23,277.95,278.1,5069.0,268.0485,268.116,267.8461,267.9907,5069.0
2023-03-29 12:05:00,278.12,278.17,277.85,277.95,14842.0,268.01,268.0581,267.7498,267.8461,14842.0
2023-03-29 12:10:00,278.02,278.38,278.0,278.38,10312.0,267.9136,268.2605,267.8943,268.2605,10312.0
2023-03-29 12:15:00,278.38,278.64,278.23,278.56,10356.0,268.2605,268.5111,268.116,268.434,10356.0
2023-03-29 12:20:00,278.57,278.61,278.39,278.44,6768.0,268.4436,268.4822,268.2701,268.3183,6768.0
2023-03-29 12:25:00,278.38,278.39,277.98,277.99,10233.0,268.2605,268.2701,267.8751,267.8847,10233.0
2023-03-29 12:30:00,277.99,278.42,277.98,278.3,8056.0,267.8847,268.2991,267.8751,268.1834,8056.0
2023-03-29 12:35:00,278.3,278.43,278.22,278.41,5460.0,268.1834,268.3087,268.1063,268.2894,5460.0
2023-03-29 12:40:00,278.38,278.38,278.03,278.2,8382.0,268.2605,268.2605,267.9232,268.0871,8382.0
2023-03-29 12:45:00,278.2,278.24,277.95,278.24,6267.0,268.0871,268.1256,267.8461,268.1256,6267.0
2023-03-29 12:50:00,278.3,278.39,278.17,278.18,5215.0,268.1834,268.2701,268.0581,268.0678,5215.0
2023-03-29 12:55:00,278.22,278.22,277.78,277.95,13283.0,268.1063,268.1063,267.6823,267.8461,13283.0
2023-03-29 13:00:00,277.95,278.31,277.84,278.31,9686.0,267.8461,268.1931,267.7401,268.1931,9686.0
2023-03-29 13:05:00,278.24,278.62,278.22,278.3,9899.0,268.1256,268.4918,268.1063,268.1834,9899.0
2023-03-29 13:10:00,278.31,278.48,278.15,278.36,6687.0,268.1931,268.3569,268.0389,268.2412,6687.0
2023-03-29 13:15:00,278.44,278.49,278.29,278.45,4519.0,268.3183,268.3665,268.1738,268.328,4519.0
2023-03-29 13:20:00,278.45,278.5,278.2,278.44,6277.0,268.328,268.3761,268.0871,268.3183,6277.0
2023-03-29 13:25:00,278.49,278.64,278.38,278.62,6215.0,268.3665,268.5111,268.2605,268.4918,6215.0
2023-03-29 13:30:00,278.59,278.68,278.46,278.47,9981.0,268.4629,268.5496,268.3376,268.3472,9981.0
2023-03-29 13:35:00,278.51,278.57,278.21,278.22,11999.0,268.3858,268.4436,268.0967,268.1063,11999.0
2023-03-29 13:40:00,278.27,278.37,278.1,278.19,8599.0,268.1545,268.2509,267.9907,268.0774,8599.0
2023-03-29 13:45:00,278.18,278.28,278.06,278.28,6420.0,268.0678,268.1641,267.9521,268.1641,6420.0
2023-03-29 13:50:00,278.2,278.28,277.85,277.88,14790.0,268.0871,268.1641,267.7498,267.7787,14790.0
2023-03-29 13:55:00,277.8,277.99,277.79,277.88,5905.0,267.7016,267.8847,267.692,267.7787,5905.0
2023-03-29 14:00:00,277.92,277.96,277.6,277.76,8428.0,267.8172,267.8558,267.5089,267.663,8428.0
2023-03-29 14:05:00,277.73,278.16,277.67,278.03,10058.0,267.6341,268.0485,267.5763,267.9232,10058.0
2023-03-29 14:10:00,278.02,278.2,278.02,278.07,5910.0,267.9136,268.0871,267.9136,267.9618,5910.0
2023-03-29 14:15:00,278.05,278.05,277.82,277.9,6440.0,267.9425,267.9425,267.7209,267.798,6440.0
2023-03-29 14:20:00,277.96,278.14,277.78,278.14,7157.0,267.8558,268.0292,267.6823,268.0292,7157.0
2023-03-29 14:25:00,278.02,278.38,278.02,278.35,12791.0,267.9136,268.2605,267.9136,268.2316,12791.0
2023-03-29 14:30:00,278.4,278.59,278.34,278.46,9382.0,268.2798,268.4629,268.222,268.3376,9382.0
2023-03-29 14:35:00,278.45,278.66,278.41,278.61,6409.0,268.328,268.5303,268.2894,268.4822,6409.0
2023-03-29 14:40:00,278.65,278.75,278.6,278.75,9701.0,268.5207,268.6171,268.4725,268.6171,9701.0
2023-03-29 14:45:00,278.75,278.79,278.49,278.69,10736.0,268.6171,268.6556,268.3665,268.5592,10736.0
2023-03-29 14:50:00,278.68,278.89,278.39,278.86,15350.0,268.5496,268.752,268.2701,268.7231,15350.0
2023-03-29 14:55:00,278.86,279.03,278.81,279.0,10592.0,268.7231,268.8869,268.6749,268.858,10592.0
2023-03-29 15:00:00,279.01,279.19,278.66,278.9,21276.0,268.8676,269.0411,268.5303,268.7616,21276.0
2023-03-29 15:05:00,278.94,279.06,278.74,279.01,9608.0,268.8002,268.9158,268.6074,268.8676,9608.0
2023-03-29 15:10:00,278.95,279.24,278.83,279.24,8392.0,268.8098,269.0892,268.6942,269.0892,8392.0
2023-03-29 15:15:00,279.18,279.72,279.13,279.56,17924.0,269.0314,269.5518,268.9832,269.3976,17924.0
2023-03-29 15:20:00,279.61,279.78,279.42,279.48,20226.0,269.4458,269.6096,269.2627,269.3205,20226.0
2023-03-29 15:25:00,279.49,279.82,279.38,279.72,17747.0,269.3302,269.6482,269.2242,269.5518,17747.0
2023-03-29 15:30:00,279.73,279.73,279.37,279.44,24711.0,269.5614,269.5614,269.2145,269.282,24711.0
2023-03-29 15:35:00,279.4,279.43,279.24,279.3,24152.0,269.2434,269.2723,269.0892,269.1471,24152.0
2023-03-29 15:40:00,279.3,279.69,279.24,279.6,19159.0,269.1471,269.5229,269.0892,269.4362,19159.0
2023-03-29 15:45:00,279.6,279.98,279.55,279.91,27372.0,269.4362,269.8023,269.388,269.7349,27372.0
2023-03-29 15:50:00,279.95,280.26,279.86,280.0,64700.0,269.7734,270.0722,269.6867,269.8216,64700.0
2023-03-29 15:55:00,279.94,280.16,279.78,279.96,95166.0,269.7638,269.9758,269.6096,269.7831,95166.0
2023-03-30 09:30:00,281.0,282.38,281.0,281.45,84875.0,270.7853,272.1151,270.7853,271.2189,84875.0
2023-03-30 09:35:00,281.68,282.53,281.45,282.39,9624.0,271.4406,272.2597,271.2189,272.1247,9624.0
2023-03-30 09:40:00,282.39,282.53,281.68,282.09,15638.0,272.1247,272.2597,271.4406,271.8356,15638.0
2023-03-30 09:45:00,282.11,282.66,282.08,282.36,32703.0,271.8549,272.3849,271.826,272.0958,32703.0
2023-03-30 09:50:00,282.35,282.43,281.84,282.21,13779.0,272.0862,272.1633,271.5947,271.9513,13779.0
2023-03-30 09:55:00,282.07,282.43,281.86,282.01,6390.0,271.8164,272.1633,271.614,271.7586,6390.0
2023-03-30 10:00:00,282.1,282.21,281.47,281.64,14237.0,271.8453,271.9513,271.2382,271.402,14237.0
2023-03-30 10:05:00,281.57,281.58,280.97,281.17,16090.0,271.3346,271.3442,270.7564,270.9491,16090.0
2023-03-30 10:10:00,281.17,281.57,280.93,281.26,20190.0,270.9491,271.3346,270.7178,271.0358,20190.0
2023-03-30 10:15:00,281.23,281.35,280.8,281.04,23191.0,271.0069,271.1225,270.5925,270.8238,23191.0
2023-03-30 10:20:00,281.05,281.91,280.78,281.82,12514.0,270.8335,271.6622,270.5733,271.5755,12514.0
2023-03-30 10:25:00,281.82,282.48,281.56,281.97,48577.0,271.5755,272.2115,271.3249,271.72,48577.0
2023-03-30 10:30:00,282.0,282.42,281.94,282.19,13983.0,271.7489,272.1537,271.6911,271.932,13983.0
2023-03-30 10:35:00,281.84,282.09,281.56,282.09,11150.0,271.5947,271.8356,271.3249,271.8356,11150.0
2023-03-30 10:40:00,282.09,282.3,281.95,282.18,8129.0,271.8356,272.038,271.7007,271.9224,8129.0
2023-03-30 10:45:00,282.18,282.36,282.08,282.32,15013.0,271.9224,272.0958,271.826,272.0573,15013.0
2023-03-30 10:50:00,282.29,282.81,282.1,282.66,14442.0,272.0284,272.5295,271.8453,272.3849,14442.0
2023-03-30 10:55:00,282.66,282.86,282.26,282.36,27296.0,272.3849,272.5777,271.9995,272.0958,27296.0
2023-03-30 11:00:00,282.56,282.57,282.19,282.45,20301.0,272.2886,272.2982,271.932,272.1826,20301.0
2023-03-30 11:05:00,282.39,282.6,282.22,282.51,12970.0,272.1247,272.3271,271.9609,272.2404,12970.0
2023-03-30 11:10:00,282.44,282.82,282.39,282.44,27861.0,272.1729,272.5391,272.1247,272.1729,27861.0
2023-03-30 11:15:00,282.44,282.87,282.27,282.82,20353.0,272.1729,272.5873,272.0091,272.5391,20353.0
2023-03-30 11:20:00,282.87,283.04,282.59,282.68,107941.0,272.5873,272.7511,272.3175,272.4042,107941.0
2023-03-30 11:25:00,282.68,282.72,282.45,282.72,10742.0,272.4042,272.4427,272.1826,272.4427,10742.0
2023-03-30 11:30:00,282.69,282.74,282.04,282.12,10718.0,272.4138,272.462,271.7875,271.8646,10718.0
2023-03-30 11:35:00,282.14,282.45,282.14,282.22,6197.0,271.8838,272.1826,271.8838,271.9609,6197.0
2023-03-30 11:40:00,282.2,282.6,282.15,282.38,10312.0,271.9416,272.3271,271.8935,272.1151,10312.0
2023-03-30 11:45:00,282.44,282.44,281.4,281.4,6823.0,272.1729,272.1729,271.1707,271.1707,6823.0
2023-03-30 11:50:00,281.44,281.46,281.2,281.26,9578.0,271.2093,271.2285,270.978,271.0358,9578.0
2023-03-30 11:55:00,281.32,281.61,281.28,281.34,6437.0,271.0936,271.3731,271.0551,271.1129,6437.0
2023-03-30 12:00:00,281.29,281.38,280.95,281.37,7193.0,271.0647,271.1515,270.7371,271.1418,7193.0
2023-03-30 12:05:00,281.38,281.63,281.28,281.61,6444.0,271.1515,271.3924,271.0551,271.3731,6444.0
2023-03-30 12:10:00,281.55,281.73,281.55,281.6,9956.0,271.3153,271.4887,271.3153,271.3635,9956.0
2023-03-30 12:15:00,281.62,281.84,281.52,281.77,14599.0,271.3827,271.5947,271.2864,271.5273,14599.0
2023-03-30 12:20:00,281.86,281.87,281.49,281.7,10875.0,271.614,271.6236,271.2575,271.4598,10875.0
2023-03-30 12:25:00,281.64,282.45,281.64,282.45,17509.0,271.402,272.1826,271.402,272.1826,17509.0
2023-03-30 12:30:00,282.45,282.5,282.0,282.15,22486.0,272.1826,272.2307,271.7489,271.8935,22486.0
2023-03-30 12:35:00,282.15,282.23,281.71,281.72,9618.0,271.8935,271.9706,271.4695,271.4791,9618.0
2023-03-30 12:40:00,281.7,281.77,281.44,281.5,20219.0,271.4598,271.5273,271.2093,271.2671,20219.0
2023-03-30 12:45:00,281.51,281.53,281.18,281.28,4107.0,271.2767,271.296,270.9587,271.0551,4107.0
2023-03-30 12:50:00,281.37,281.56,281.26,281.48,5762.0,271.1418,271.3249,271.0358,271.2478,5762.0
2023-03-30 12:55:00,281.56,281.75,281.39,281.44,13288.0,271.3249,271.508,271.1611,271.2093,13288.0
2023-03-30 13:00:00,281.46,281.71,281.39,281.54,6404.0,271.2285,271.4695,271.1611,271.3056,6404.0
2023-03-30 13:05:00,281.6,281.74,281.32,281.46,7218.0,271.3635,271.4984,271.0936,271.2285,7218.0
2023-03-30 13:10:00,281.53,281.69,281.34,281.44,6357.0,271.296,271.4502,271.1129,271.2093,6357.0
2023-03-30 13:15:00,281.5,281.7,281.39,281.53,6380.0,271.2671,271.4598,271.1611,271.296,6380.0
2023-03-30 13:20:00,281.53,281.72,281.37,281.4,8186.0,271.296,271.4791,271.1418,271.1707,8186.0
2023-03-30 13:25:00,281.42,281.51,281.23,281.37,6256.0,271.19,271.2767,271.0069,271.1418,6256.0
2023-03-30 13:30:00,281.28,281.45,281.24,281.45,6195.0,271.0551,271.2189,271.0165,271.2189,6195.0
2023-03-30 13:35:00,281.45,281.59,281.37,281.43,6778.0,271.2189,271.3538,271.1418,271.1996,6778.0
2023-03-30 13:40:00,281.42,281.45,281.24,281.41,5405.0,271.19,271.2189,271.0165,271.1804,5405.0
2023-03-30 13:45:00,281.39,281.39,281.21,281.39,6600.0,271.1611,271.1611,270.9876,271.1611,6600.0
2023-03-30 13:50:00,281.37,281.42,281.28,281.32,6229.0,271.1418,271.19,271.0551,271.0936,6229.0
2023-03-30 13:55:00,281.37,281.57,281.25,281.49,15666.0,271.1418,271.3346,271.0262,271.2575,15666.0
2023-03-30 14:00:00,281.55,281.85,281.53,281.84,13681.0,271.3153,271.6044,271.296,271.5947,13681.0
2023-03-30 14:05:00,281.89,281.99,281.8,281.84,3839.0,271.6429,271.7393,271.5562,271.5947,3839.0
2023-03-30 14:10:00,281.85,281.97,281.71,281.95,7598.0,271.6044,271.72,271.4695,271.7007,7598.0
2023-03-30 14:15:00,281.88,281.98,281.83,281.86,5983.0,271.6333,271.7296,271.5851,271.614,5983.0
2023-03-30 14:20:00,281.92,282.15,281.91,282.07,7020.0,271.6718,271.8935,271.6622,271.8164,7020.0
2023-03-30 14:25:00,282.08,282.25,282.04,282.23,9522.0,271.826,271.9898,271.7875,271.9706,9522.0
2023-03-30 14:30:00,282.26,282.38,282.06,282.21,9748.0,271.9995,272.1151,271.8067,271.9513,9748.0
2023-03-30 14:35:00,282.2,282.24,281.66,281.81,7721.0,271.9416,271.9802,271.4213,271.5658,7721.0
2023-03-30 14:40:00,281.9,281.9,281.72,281.77,3489.0,271.6526,271.6526,271.4791,271.5273,3489.0
2023-03-30 14:45:00,281.75,281.77,281.5,281.69,3338.0,271.508,271.5273,271.2671,271.4502,3338.0
2023-03-30 14:50:00,281.68,281.82,281.59,281.76,6142.0,271.4406,271.5755,271.3538,271.5176,6142.0
2023-03-30 14:55:00,281.77,281.87,281.69,281.78,6945.0,271.5273,271.6236,271.4502,271.5369,6945.0
2023-03-30 15:00:00,281.73,281.93,281.66,281.93,11597.0,271.4887,271.6815,271.4213,271.6815,11597.0
2023-03-30 15:05:00,281.96,282.06,281.57,281.64,11554.0,271.7104,271.8067,271.3346,271.402,11554.0
2023-03-30 15:10:00,281.65,281.84,281.58,281.79,6149.0,271.4116,271.5947,271.3442,271.5466,6149.0
2023-03-30 15:15:00,281.79,281.8,281.66,281.8,6015.0,271.5466,271.5562,271.4213,271.5562,6015.0
2023-03-30 15:20:00,281.8,282.05,281.79,282.05,8054.0,271.5562,271.7971,271.5466,271.7971,8054.0
2023-03-30 15:25:00,282.06,282.47,282.05,282.35,16776.0,271.8067,272.2018,271.7971,272.0862,16776.0
2023-03-30 15:30:00,282.35,282.46,282.25,282.3,14666.0,272.0862,272.1922,271.9898,272.038,14666.0
2023-03-30 15:35:00,282.3,282.55,282.17,282.5,16401.0,272.038,272.2789,271.9127,272.2307,16401.0
2023-03-30 15:40:00,282.45,282.54,282.21,282.3,14294.0,272.1826,272.2693,271.9513,272.038,14294.0
2023-03-30 15:45:00,282.32,282.32,282.03,282.25,17147.0,272.0573,272.0573,271.7778,271.9898,17147.0
2023-03-30 15:50:00,282.29,282.74,282.29,282.63,60616.0,272.0284,272.462,272.0284,272.356,60616.0
2023-03-30 15:55:00,282.65,282.9,282.5,282.68,88189.0,272.3753,272.6162,272.2307,272.4042,88189.0
2023-03-31 09:30:00,283.12,284.87,283.12,284.64,63483.0,272.8282,274.5146,272.8282,274.293,63483.0
2023-03-31 09:35:00,284.47,284.67,283.76,284.56,18759.0,274.1291,274.3219,273.4449,274.2159,18759.0
2023-03-31 09:40:00,284.72,284.72,283.93,284.0,16793.0,274.37,274.37,273.6088,273.6762,16793.0
2023-03-31 09:45:00,284.13,284.79,283.93,284.45,14320.0,273.8015,274.4375,273.6088,274.1099,14320.0
2023-03-31 09:50:00,284.47,284.48,283.94,283.94,7460.0,274.1291,274.1388,273.6184,273.6184,7460.0
2023-03-31 09:55:00,284.1,284.32,283.62,284.01,13820.0,273.7726,273.9846,273.31,273.6859,13820.0
2023-03-31 10:00:00,284.0,284.02,283.66,283.9,11455.0,273.6762,273.6955,273.3486,273.5799,11455.0
2023-03-31 10:05:00,283.86,283.86,283.17,283.3,16689.0,273.5413,273.5413,272.8764,273.0017,16689.0
2023-03-31 10:10:00,283.23,283.86,283.23,283.62,14732.0,272.9342,273.5413,272.9342,273.31,14732.0
2023-03-31 10:15:00,283.57,283.68,283.19,283.54,11240.0,273.2618,273.3678,272.8957,273.2329,11240.0
2023-03-31 10:20:00,283.47,283.48,283.08,283.26,10586.0,273.1655,273.1751,272.7897,272.9631,10586.0
2023-03-31 10:25:00,283.21,283.49,283.05,283.17,13098.0,272.9149,273.1848,272.7608,272.8764,13098.0
2023-03-31 10:30:00,283.14,283.3,283.06,283.21,17744.0,272.8475,273.0017,272.7704,272.9149,17744.0
2023-03-31 10:35:00,283.21,283.6,283.21,283.27,16660.0,272.9149,273.2908,272.9149,272.9728,16660.0
2023-03-31 10:40:00,283.35,283.38,283.16,283.21,10281.0,273.0498,273.0788,272.8668,272.9149,10281.0
2023-03-31 10:45:00,283.21,283.48,283.15,283.24,16500.0,272.9149,273.1751,272.8571,272.9438,16500.0
2023-03-31 10:50:00,283.24,283.24,282.8,282.94,8057.0,272.9438,272.9438,272.5198,272.6547,8057.0
2023-03-31 10:55:00,283.0,283.02,282.73,282.76,8950.0,272.7126,272.7318,272.4524,272.4813,8950.0
2023-03-31 11:00:00,282.77,283.09,282.75,282.88,7498.0,272.4909,272.7993,272.4717,272.5969,7498.0
2023-03-31 11:05:00,282.87,283.02,282.7,282.94,10973.0,272.5873,272.7318,272.4235,272.6547,10973.0
2023-03-31 11:10:00,282.87,283.25,282.87,283.23,15016.0,272.5873,272.9535,272.5873,272.9342,15016.0
2023-03-31 11:15:00,283.25,283.72,283.15,283.62,10318.0,272.9535,273.4064,272.8571,273.31,10318.0
2023-03-31 11:20:00,283.63,284.05,283.63,283.82,12874.0,273.3197,273.7244,273.3197,273.5028,12874.0
2023-03-31 11:25:00,283.88,283.97,283.78,283.94,15313.0,273.5606,273.6473,273.4642,273.6184,15313.0
2023-03-31 11:30:00,283.9,283.94,283.35,283.45,9300.0,273.5799,273.6184,273.0498,273.1462,9300.0
2023-03-31 11:35:00,283.44,283.45,283.25,283.31,6740.0,273.1366,273.1462,272.9535,273.0113,6740.0
2023-03-31 11:40:00,283.23,283.27,283.09,283.13,7154.0,272.9342,272.9728,272.7993,272.8378,7154.0
2023-03-31 11:45:00,283.06,283.23,283.0,283.13,5593.0,272.7704,272.9342,272.7126,272.8378,5593.0
2023-03-31 11:50:00,283.13,283.41,283.12,283.3,8476.0,272.8378,273.1077,272.8282,273.0017,8476.0
2023-03-31 11:55:00,283.3,283.43,283.18,283.37,6668.0,273.0017,273.1269,272.886,273.0691,6668.0
2023-03-31 12:00:00,283.37,283.72,283.36,283.57,8741.0,273.0691,273.4064,273.0595,273.2618,8741.0
2023-03-31 12:05:00,283.52,283.57,283.29,283.39,6620.0,273.2137,273.2618,272.992,273.0884,6620.0
2023-03-31 12:10:00,283.38,283.59,283.38,283.48,6614.0,273.0788,273.2811,273.0788,273.1751,6614.0
2023-03-31 12:15:00,283.48,283.54,283.36,283.46,9423.0,273.1751,273.2329,273.0595,273.1558,9423.0
2023-03-31 12:20:00,283.53,283.6,283.18,283.23,12716.0,273.2233,273.2908,272.886,272.9342,12716.0
2023-03-31 12:25:00,283.22,283.33,283.12,283.26,10294.0,272.9246,273.0306,272.8282,272.9631,10294.0
2023-03-31 12:30:00,283.26,283.27,282.99,282.99,8011.0,272.9631,272.9728,272.7029,272.7029,8011.0
2023-03-31 12:35:00,283.0,283.01,282.77,282.88,11078.0,272.7126,272.7222,272.4909,272.5969,11078.0
2023-03-31 12:40:00,282.89,282.99,282.79,282.8,12209.0,272.6066,272.7029,272.5102,272.5198,12209.0
2023-03-31 12:45:00,282.82,283.17,282.71,283.13,11822.0,272.5391,272.8764,272.4331,272.8378,11822.0
2023-03-31 12:50:00,283.17,283.22,283.0,283.07,10690.0,272.8764,272.9246,272.7126,272.78,10690.0
2023-03-31 12:55:00,283.06,283.16,282.93,282.98,12141.0,272.7704,272.8668,272.6451,272.6933,12141.0
2023-03-31 13:00:00,282.94,282.98,282.75,282.81,7406.0,272.6547,272.6933,272.4717,272.5295,7406.0
2023-03-31 13:05:00,282.78,283.01,282.7,282.96,8258.0,272.5006,272.7222,272.4235,272.674,8258.0
2023-03-31 13:10:00,282.96,282.98,282.68,282.88,5591.0,272.674,272.6933,272.4042,272.5969,5591.0
2023-03-31 13:15:00,282.82,282.89,282.61,282.81,7603.0,272.5391,272.6066,272.3367,272.5295,7603.0
2023-03-31 13:20:00,282.87,282.91,282.67,282.84,5401.0,272.5873,272.6258,272.3946,272.5584,5401.0
2023-03-31 13:25:00,282.84,282.97,282.7,282.73,6673.0,272.5584,272.6837,272.4235,272.4524,6673.0
2023-03-31 13:30:00,282.75,282.81,282.62,282.76,6081.0,272.4717,272.5295,272.3464,272.4813,6081.0
2023-03-31 13:35:00,282.79,283.0,282.72,282.96,7855.0,272.5102,272.7126,272.4427,272.674,7855.0
2023-03-31 13:40:00,282.95,283.13,282.81,282.81,7335.0,272.6644,272.8378,272.5295,272.5295,7335.0
2023-03-31 13:45:00,282.9,283.03,282.78,282.78,5913.0,272.6162,272.7415,272.5006,272.5006,5913.0
2023-03-31 13:50:00,282.8,283.0,282.74,282.76,7723.0,272.5198,272.7126,272.462,272.4813,7723.0
2023-03-31 13:55:00,282.85,283.41,282.78,283.28,8032.0,272.568,273.1077,272.5006,272.9824,8032.0
2023-03-31 14:00:00,283.32,283.68,283.32,283.67,8659.0,273.0209,273.3678,273.0209,273.3582,8659.0
2023-03-31 14:05:00,283.69,284.09,283.68,283.99,16225.0,273.3775,273.7629,273.3678,273.6666,16225.0
2023-03-31 14:10:00,283.95,284.24,283.92,284.16,6023.0,273.628,273.9075,273.5991,273.8304,6023.0
2023-03-31 14:15:00,284.2,284.35,283.9,283.91,13674.0,273.8689,274.0135,273.5799,273.5895,13674.0
2023-03-31 14:20:00,283.95,284.04,283.77,283.87,12205.0,273.628,273.7148,273.4546,273.5509,12205.0
2023-03-31 14:25:00,283.85,284.05,283.72,284.03,8670.0,273.5317,273.7244,273.4064,273.7051,8670.0
2023-03-31 14:30:00,284.05,284.13,283.79,284.09,7063.0,273.7244,273.8015,273.4739,273.7629,7063.0
2023-03-31 14:35:00,284.15,284.15,283.72,283.74,9356.0,273.8208,273.8208,273.4064,273.4257,9356.0
2023-03-31 14:40:00,283.75,283.8,283.54,283.65,15019.0,273.4353,273.4835,273.2329,273.3389,15019.0
2023-03-31 14:45:00,283.65,283.86,283.59,283.86,8970.0,273.3389,273.5413,273.2811,273.5413,8970.0
2023-03-31 14:50:00,283.87,283.95,283.75,283.89,9118.0,273.5509,273.628,273.4353,273.5702,9118.0
2023-03-31 14:55:00,283.85,283.89,283.62,283.83,9508.0,273.5317,273.5702,273.31,273.5124,9508.0
2023-03-31 15:00:00,283.85,284.41,283.83,284.37,15195.0,273.5317,274.0713,273.5124,274.0328,15195.0
2023-03-31 15:05:00,284.37,284.37,283.92,284.02,18388.0,274.0328,274.0328,273.5991,273.6955,18388.0
2023-03-31 15:10:00,283.98,284.16,283.91,284.09,13772.0,273.6569,273.8304,273.5895,273.7629,13772.0
2023-03-31 15:15:00,284.07,284.27,284.04,284.26,15855.0,273.7437,273.9364,273.7148,273.9268,15855.0
2023-03-31 15:20:00,284.29,284.69,284.25,284.67,17769.0,273.9557,274.3411,273.9171,274.3219,17769.0
2023-03-31 15:25:00,284.71,284.75,284.56,284.62,18574.0,274.3604,274.399,274.2159,274.2737,18574.0
2023-03-31 15:30:00,284.59,284.9,284.37,284.47,21518.0,274.2448,274.5435,274.0328,274.1291,21518.0
2023-03-31 15:35:00,284.39,284.51,284.12,284.19,23147.0,274.052,274.1677,273.7919,273.8593,23147.0
2023-03-31 15:40:00,284.14,284.36,284.09,284.1,22448.0,273.8111,274.0231,273.7629,273.7726,22448.0
2023-03-31 15:45:00,284.1,284.28,283.99,284.13,28592.0,273.7726,273.946,273.6666,273.8015,28592.0
2023-03-31 15:50:00,284.14,284.94,284.14,284.94,82039.0,273.8111,274.582,273.8111,274.582,82039.0
2023-03-31 15:55:00,284.99,285.96,284.91,285.78,305547.0,274.6302,275.565,274.5531,275.3915,305547.0
2023-04-03 09:30:00,283.39,284.71,283.16,284.0,68017.0,273.0884,274.3604,272.8668,273.6762,68017.0
2023-04-03 09:35:00,283.99,284.52,283.97,284.04,32821.0,273.6666,274.1773,273.6473,273.7148,32821.0
2023-04-03 09:40:00,284.04,284.85,283.94,284.51,38715.0,273.7148,274.4953,273.6184,274.1677,38715.0
2023-04-03 09:45:00,284.61,285.69,284.49,285.41,14429.0,274.264,275.3048,274.1484,275.035,14429.0
2023-04-03 09:50:00,285.51,285.91,285.26,285.26,9717.0,275.1313,275.5168,274.8904,274.8904,9717.0
2023-04-03 09:55:00,285.17,285.35,284.79,284.85,13513.0,274.8037,274.9771,274.4375,274.4953,13513.0
2023-04-03 10:00:00,284.88,285.53,284.8,285.12,25979.0,274.5242,275.1506,274.4471,274.7555,25979.0
2023-04-03 10:05:00,285.23,285.39,284.42,285.37,12834.0,274.8615,275.0157,274.0809,274.9964,12834.0
2023-04-03 10:10:00,285.37,285.68,285.27,285.68,23169.0,274.9964,275.2951,274.9001,275.2951,23169.0
2023-04-03 10:15:00,285.68,286.27,285.68,285.81,20551.0,275.2951,275.8637,275.2951,275.4204,20551.0
2023-04-03 10:20:00,285.9,286.23,285.79,286.11,12894.0,275.5071,275.8252,275.4011,275.7095,12894.0
2023-04-03 10:25:00,286.07,286.25,285.85,286.23,11633.0,275.671,275.8444,275.459,275.8252,11633.0
2023-04-03 10:30:00,286.3,286.46,285.98,286.03,20201.0,275.8926,276.0468,275.5842,275.6324,20201.0
2023-04-03 10:35:00,285.98,286.23,285.45,285.6,18756.0,275.5842,275.8252,275.0735,275.2181,18756.0
2023-04-03 10:40:00,285.56,285.79,285.5,285.54,59184.0,275.1795,275.4011,275.1217,275.1602,59184.0
2023-04-03 10:45:00,285.54,285.7,284.8,285.0,22613.0,275.1602,275.3144,274.4471,274.6399,22613.0
2023-04-03 10:50:00,284.98,285.14,284.65,285.1,23042.0,274.6206,274.7748,274.3026,274.7362,23042.0
2023-04-03 10:55:00,285.15,285.41,284.86,284.89,58866.0,274.7844,275.035,274.505,274.5339,58866.0
2023-04-03 11:00:00,284.89,285.47,284.88,285.41,15665.0,274.5339,275.0928,274.5242,275.035,15665.0
2023-04-03 11:05:00,285.37,285.55,284.92,285.02,9132.0,274.9964,275.1699,274.5628,274.6591,9132.0
2023-04-03 11:10:00,284.96,284.98,284.52,284.52,11301.0,274.6013,274.6206,274.1773,274.1773,11301.0
2023-04-03 11:15:00,284.52,284.72,284.46,284.64,11613.0,274.1773,274.37,274.1195,274.293,11613.0
2023-04-03 11:20:00,284.64,284.66,284.37,284.43,20671.0,274.293,274.3122,274.0328,274.0906,20671.0
2023-04-03 11:25:00,284.38,284.59,284.32,284.5,10699.0,274.0424,274.2448,273.9846,274.158,10699.0
2023-04-03 11:30:00,284.44,284.89,284.3,284.89,17913.0,274.1002,274.5339,273.9653,274.5339,17913.0
2023-04-03 11:35:00,284.9,285.14,284.47,284.58,52759.0,274.5435,274.7748,274.1291,274.2351,52759.0
2023-04-03 11:40:00,284.55,284.82,284.48,284.75,12950.0,274.2062,274.4664,274.1388,274.399,12950.0
2023-04-03 11:45:00,284.75,284.88,284.61,284.88,12147.0,274.399,274.5242,274.264,274.5242,12147.0
2023-04-03 11:50:00,284.87,284.9,284.69,284.83,7274.0,274.5146,274.5435,274.3411,274.476,7274.0
2023-04-03 11:55:00,284.86,285.1,284.83,285.05,8107.0,274.505,274.7362,274.476,274.688,8107.0
2023-04-03 12:00:00,285.06,285.33,284.97,285.27,8676.0,274.6977,274.9579,274.611,274.9001,8676.0
2023-04-03 12:05:00,285.26,285.4,285.13,285.32,6478.0,274.8904,275.0253,274.7651,274.9482,6478.0
2023-04-03 12:10:00,285.28,285.69,285.26,285.69,19713.0,274.9097,275.3048,274.8904,275.3048,19713.0
2023-04-03 12:15:00,285.66,285.96,285.51,285.56,73568.0,275.2759,275.565,275.1313,275.1795,73568.0
2023-04-03 12:20:00,285.51,285.51,285.05,285.42,10968.0,275.1313,275.1313,274.688,275.0446,10968.0
2023-04-03 12:25:00,285.36,285.6,285.28,285.39,8288.0,274.9868,275.2181,274.9097,275.0157,8288.0
2023-04-03 12:30:00,285.33,285.34,285.17,285.25,8772.0,274.9579,274.9675,274.8037,274.8808,8772.0
2023-04-03 12:35:00,285.21,285.57,285.2,285.5,27891.0,274.8422,275.1891,274.8326,275.1217,27891.0
2023-04-03 12:40:00,285.44,285.52,285.16,285.22,10095.0,275.0639,275.141,274.794,274.8519,10095.0
2023-04-03 12:45:00,285.19,285.53,285.17,285.49,7278.0,274.823,275.1506,274.8037,275.1121,7278.0
2023-04-03 12:50:00,285.48,285.55,285.32,285.42,9579.0,275.1024,275.1699,274.9482,275.0446,9579.0
2023-04-03 12:55:00,285.42,285.42,285.29,285.31,5272.0,275.0446,275.0446,274.9193,274.9386,5272.0
2023-04-03 13:00:00,285.26,285.26,284.96,285.11,7810.0,274.8904,274.8904,274.6013,274.7459,7810.0
2023-04-03 13:05:00,285.06,285.36,285.02,285.36,6729.0,274.6977,274.9868,274.6591,274.9868,6729.0
2023-04-03 13:10:00,285.39,285.76,285.39,285.6,20479.0,275.0157,275.3722,275.0157,275.2181,20479.0
2023-04-03 13:15:00,285.6,285.86,285.53,285.81,11172.0,275.2181,275.4686,275.1506,275.4204,11172.0
2023-04-03 13:20:00,285.86,285.92,285.65,285.81,5935.0,275.4686,275.5264,275.2662,275.4204,5935.0
2023-04-03 13:25:00,285.79,285.82,285.07,285.07,29913.0,275.4011,275.4301,274.7073,274.7073,29913.0
2023-04-03 13:30:00,285.11,285.19,284.96,285.18,9312.0,274.7459,274.823,274.6013,274.8133,9312.0
2023-04-03 13:35:00,285.18,285.58,285.12,285.34,8714.0,274.8133,275.1988,274.7555,274.9675,8714.0
2023-04-03 13:40:00,285.34,285.34,285.14,285.24,6841.0,274.9675,274.9675,274.7748,274.8711,6841.0
2023-04-03 13:45:00,285.23,285.23,285.05,285.22,9318.0,274.8615,274.8615,274.688,274.8519,9318.0
2023-04-03 13:50:00,285.22,285.29,285.12,285.13,6848.0,274.8519,274.9193,274.7555,274.7651,6848.0
2023-04-03 13:55:00,285.17,285.33,285.08,285.25,8698.0,274.8037,274.9579,274.717,274.8808,8698.0
2023-04-03 14:00:00,285.22,285.27,285.0,285.04,11035.0,274.8519,274.9001,274.6399,274.6784,11035.0
2023-04-03 14:05:00,285.06,285.12,284.9,285.02,15446.0,274.6977,274.7555,274.5435,274.6591,15446.0
2023-04-03 14:10:00,284.98,285.39,284.89,285.24,10412.0,274.6206,275.0157,274.5339,274.8711,10412.0
2023-04-03 14:15:00,285.33,285.44,285.23,285.38,11217.0,274.9579,275.0639,274.8615,275.0061,11217.0
2023-04-03 14:20:00,285.38,285.62,285.34,285.62,8676.0,275.0061,275.2373,274.9675,275.2373,8676.0
2023-04-03 14:25:00,285.62,285.79,285.61,285.74,5957.0,275.2373,275.4011,275.2277,275.353,5957.0
2023-04-03 14:30:00,285.74,285.87,285.59,285.66,19467.0,275.353,275.4782,275.2084,275.2759,19467.0
2023-04-03 14:35:00,285.61,285.96,285.61,285.84,13915.0,275.2277,275.565,275.2277,275.4493,13915.0
2023-04-03 14:40:00,285.88,285.88,285.71,285.72,6916.0,275.4879,275.4879,275.3241,275.3337,6916.0
2023-04-03 14:45:00,285.73,285.9,285.68,285.81,9199.0,275.3433,275.5071,275.2951,275.4204,9199.0
2023-04-03 14:50:00,285.77,285.91,285.72,285.72,8901.0,275.3819,275.5168,275.3337,275.3337,8901.0
2023-04-03 14:55:00,285.8,285.83,285.72,285.74,10115.0,275.4108,275.4397,275.3337,275.353,10115.0
2023-04-03 15:00:00,285.76,285.95,285.65,285.73,16246.0,275.3722,275.5553,275.2662,275.3433,16246.0
2023-04-03 15:05:00,285.78,285.85,285.5,285.53,8868.0,275.3915,275.459,275.1217,275.1506,8868.0
2023-04-03 15:10:00,285.56,285.87,285.56,285.79,11412.0,275.1795,275.4782,275.1795,275.4011,11412.0
2023-04-03 15:15:00,285.83,285.87,285.58,285.65,11538.0,275.4397,275.4782,275.1988,275.2662,11538.0
2023-04-03 15:20:00,285.65,285.73,285.56,285.56,12559.0,275.2662,275.3433,275.1795,275.1795,12559.0
2023-04-03 15:25:00,285.58,285.95,285.58,285.86,10032.0,275.1988,275.5553,275.1988,275.4686,10032.0
2023-04-03 15:30:00,285.91,286.13,285.87,285.92,15318.0,275.5168,275.7288,275.4782,275.5264,15318.0
2023-04-03 15:35:00,285.93,285.99,285.69,285.72,9025.0,275.5361,275.5939,275.3048,275.3337,9025.0
2023-04-03 15:40:00,285.72,285.79,285.45,285.74,16315.0,275.3337,275.4011,275.0735,275.353,16315.0
2023-04-03 15:45:00,285.77,286.0,285.71,285.71,22125.0,275.3819,275.6035,275.3241,275.3241,22125.0
2023-04-03 15:50:00,285.74,286.04,285.49,285.87,37457.0,275.353,275.6421,275.1121,275.4782,37457.0
2023-04-03 15:55:00,285.9,286.18,285.72,285.8,114090.0,275.5071,275.777,275.3337,275.4108,114090.0
2023-04-04 09:30:00,284.44,285.65,284.22,284.59,152095.0,274.1002,275.2662,273.8882,274.2448,152095.0
2023-04-04 09:35:00,284.88,286.19,284.29,285.92,21957.0,274.5242,275.7866,273.9557,275.5264,21957.0
2023-04-04 09:40:00,286.01,286.02,285.35,285.51,11697.0,275.6132,275.6228,274.9771,275.1313,11697.0
2023-04-04 09:45:00,285.51,286.62,285.45,286.62,11165.0,275.1313,276.201,275.0735,276.201,11165.0
2023-04-04 09:50:00,286.63,286.86,286.53,286.58,6098.0,276.2106,276.4323,276.1142,276.1624,6098.0
2023-04-04 09:55:00,286.51,286.62,286.28,286.28,4476.0,276.095,276.201,275.8733,275.8733,4476.0
2023-04-04 10:00:00,286.39,287.34,286.37,286.91,10495.0,275.9793,276.8948,275.9601,276.4804,10495.0
2023-04-04 10:05:00,286.96,287.3,286.58,286.76,7722.0,276.5286,276.8563,276.1624,276.3359,7722.0
2023-04-04 10:10:00,286.55,286.76,286.28,286.75,5303.0,276.1335,276.3359,275.8733,276.3263,5303.0
2023-04-04 10:15:00,286.84,287.14,286.65,286.65,11837.0,276.413,276.7021,276.2299,276.2299,11837.0
2023-04-04 10:20:00,286.63,286.77,286.31,286.42,13195.0,276.2106,276.3455,275.9022,276.0082,13195.0
2023-04-04 10:25:00,286.47,287.1,286.47,286.68,10126.0,276.0564,276.6635,276.0564,276.2588,10126.0
2023-04-04 10:30:00,286.72,287.23,286.68,287.21,9998.0,276.2973,276.7888,276.2588,276.7695,9998.0
2023-04-04 10:35:00,287.27,287.43,287.11,287.14,13679.0,276.8273,276.9815,276.6732,276.7021,13679.0
2023-04-04 10:40:00,287.06,287.06,286.52,286.81,9148.0,276.625,276.625,276.1046,276.3841,9148.0
2023-04-04 10:45:00,286.84,286.92,286.66,286.82,8354.0,276.413,276.4901,276.2395,276.3937,8354.0
2023-04-04 10:50:00,286.91,286.92,286.64,286.86,10672.0,276.4804,276.4901,276.2202,276.4323,10672.0
2023-04-04 10:55:00,286.84,286.84,286.01,286.11,15585.0,276.413,276.413,275.6132,275.7095,15585.0
2023-04-04 11:00:00,286.01,286.01,285.49,285.76,6415.0,275.6132,275.6132,275.1121,275.3722,6415.0
2023-04-04 11:05:00,285.82,285.87,285.51,285.63,14386.0,275.4301,275.4782,275.1313,275.247,14386.0
2023-04-04 11:10:00,285.67,285.78,285.46,285.57,16835.0,275.2855,275.3915,275.0831,275.1891,16835.0
2023-04-04 11:15:00,285.6,285.86,285.29,285.47,21465.0,275.2181,275.4686,274.9193,275.0928,21465.0
2023-04-04 11:20:00,285.48,285.65,285.28,285.41,56308.0,275.1024,275.2662,274.9097,275.035,56308.0
2023-04-04 11:25:00,285.47,286.07,285.41,286.06,14257.0,275.0928,275.671,275.035,275.6613,14257.0
2023-04-04 11:30:00,286.06,286.14,285.92,286.12,9236.0,275.6613,275.7384,275.5264,275.7192,9236.0
2023-04-04 11:35:00,286.16,286.75,286.16,286.43,10338.0,275.7577,276.3263,275.7577,276.0179,10338.0
2023-04-04 11:40:00,286.35,286.46,286.26,286.32,8949.0,275.9408,276.0468,275.8541,275.9119,8949.0
2023-04-04 11:45:00,286.29,286.61,286.28,286.37,8127.0,275.883,276.1913,275.8733,275.9601,8127.0
2023-04-04 11:50:00,286.33,286.49,286.15,286.49,5777.0,275.9215,276.0757,275.7481,276.0757,5777.0
2023-04-04 11:55:00,286.56,286.63,286.35,286.47,23496.0,276.1432,276.2106,275.9408,276.0564,23496.0
2023-04-04 12:00:00,286.47,286.75,286.38,286.48,17618.0,276.0564,276.3263,275.9697,276.0661,17618.0
2023-04-04 12:05:00,286.51,286.56,286.08,286.2,11678.0,276.095,276.1432,275.6806,275.7962,11678.0
2023-04-04 12:10:00,286.26,286.52,286.09,286.48,12299.0,275.8541,276.1046,275.6902,276.0661,12299.0
2023-04-04 12:15:00,286.47,286.63,286.41,286.49,15119.0,276.0564,276.2106,275.9986,276.0757,15119.0
2023-04-04 12:20:00,286.54,286.76,286.39,286.74,14192.0,276.1239,276.3359,275.9793,276.3166,14192.0
2023-04-04 12:25:00,286.76,287.08,286.76,286.93,13134.0,276.3359,276.6443,276.3359,276.4997,13134.0
2023-04-04 12:30:00,286.98,287.07,286.82,286.82,13661.0,276.5479,276.6346,276.3937,276.3937,13661.0
2023-04-04 12:35:00,286.85,286.85,286.31,286.41,7454.0,276.4226,276.4226,275.9022,275.9986,7454.0
2023-04-04 12:40:00,286.39,286.76,286.39,286.69,9400.0,275.9793,276.3359,275.9793,276.2684,9400.0
2023-04-04 12:45:00,286.73,287.08,286.7,286.93,11135.0,276.307,276.6443,276.2781,276.4997,11135.0
2023-04-04 12:50:00,286.94,286.95,286.58,286.6,8820.0,276.5093,276.519,276.1624,276.1817,8820.0
2023-04-04 12:55:00,286.65,286.82,286.16,286.16,18921.0,276.2299,276.3937,275.7577,275.7577,18921.0
2023-04-04 13:00:00,286.15,286.56,286.03,286.51,7495.0,275.7481,276.1432,275.6324,276.095,7495.0
2023-04-04 13:05:00,286.59,286.92,286.57,286.64,7207.0,276.1721,276.4901,276.1528,276.2202,7207.0
2023-04-04 13:10:00,286.6,286.75,286.43,286.75,6271.0,276.1817,276.3263,276.0179,276.3263,6271.0
2023-04-04 13:15:00,286.75,287.24,286.74,287.17,6239.0,276.3263,276.7984,276.3166,276.731,6239.0
2023-04-04 13:20:00,287.1,287.29,286.99,287.29,5604.0,276.6635,276.8466,276.5575,276.8466,5604.0
2023-04-04 13:25:00,287.32,287.33,286.99,287.12,5629.0,276.8755,276.8852,276.5575,276.6828,5629.0
2023-04-04 13:30:00,287.13,287.27,286.89,286.94,8435.0,276.6924,276.8273,276.4612,276.5093,8435.0
2023-04-04 13:35:00,286.97,287.14,286.97,287.05,5123.0,276.5383,276.7021,276.5383,276.6153,5123.0
2023-04-04 13:40:00,287.05,287.09,286.68,286.72,6591.0,276.6153,276.6539,276.2588,276.2973,6591.0
2023-04-04 13:45:00,286.69,286.81,286.55,286.8,5819.0,276.2684,276.3841,276.1335,276.3744,5819.0
2023-04-04 13:50:00,286.83,287.0,286.74,286.81,11601.0,276.4033,276.5672,276.3166,276.3841,11601.0
2023-04-04 13:55:00,286.8,287.0,286.78,286.9,8229.0,276.3744,276.5672,276.3552,276.4708,8229.0
2023-04-04 14:00:00,286.85,286.96,286.76,286.8,10820.0,276.4226,276.5286,276.3359,276.3744,10820.0
2023-04-04 14:05:00,286.86,286.98,286.84,286.85,4512.0,276.4323,276.5479,276.413,276.4226,4512.0
2023-04-04 14:10:00,286.89,286.99,286.8,286.88,6768.0,276.4612,276.5575,276.3744,276.4515,6768.0
2023-04-04 14:15:00,286.93,286.93,286.75,286.78,10932.0,276.4997,276.4997,276.3263,276.3552,10932.0
2023-04-04 14:20:00,286.81,286.96,286.56,286.61,13259.0,276.3841,276.5286,276.1432,276.1913,13259.0
2023-04-04 14:25:00,286.64,286.68,286.26,286.37,11285.0,276.2202,276.2588,275.8541,275.9601,11285.0
2023-04-04 14:30:00,286.31,286.45,286.13,286.35,8643.0,275.9022,276.0372,275.7288,275.9408,8643.0
2023-04-04 14:35:00,286.36,286.68,286.22,286.55,8642.0,275.9504,276.2588,275.8155,276.1335,8642.0
2023-04-04 14:40:00,286.59,286.77,286.49,286.52,8424.0,276.1721,276.3455,276.0757,276.1046,8424.0
2023-04-04 14:45:00,286.49,286.53,286.31,286.37,8428.0,276.0757,276.1142,275.9022,275.9601,8428.0
2023-04-04 14:50:00,286.35,286.42,286.22,286.42,6880.0,275.9408,276.0082,275.8155,276.0082,6880.0
2023-04-04 14:55:00,286.46,286.46,286.16,286.16,9740.0,276.0468,276.0468,275.7577,275.7577,9740.0
2023-04-04 15:00:00,286.11,286.51,286.0,286.51,12776.0,275.7095,276.095,275.6035,276.095,12776.0
2023-04-04 15:05:00,286.57,286.61,286.47,286.47,8122.0,276.1528,276.1913,276.0564,276.0564,8122.0
2023-04-04 15:10:00,286.43,286.51,286.15,286.51,11168.0,276.0179,276.095,275.7481,276.095,11168.0
2023-04-04 15:15:00,286.48,286.65,286.42,286.6,8284.0,276.0661,276.2299,276.0082,276.1817,8284.0
2023-04-04 15:20:00,286.62,286.88,286.47,286.56,14092.0,276.201,276.4515,276.0564,276.1432,14092.0
2023-04-04 15:25:00,286.56,286.65,286.2,286.3,11482.0,276.1432,276.2299,275.7962,275.8926,11482.0
2023-04-04 15:30:00,286.28,286.42,286.08,286.12,19952.0,275.8733,276.0082,275.6806,275.7192,19952.0
2023-04-04 15:35:00,286.09,286.18,285.85,286.17,13795.0,275.6902,275.777,275.459,275.7673,13795.0
2023-04-04 15:40:00,286.17,286.2,285.84,285.87,16694.0,275.7673,275.7962,275.4493,275.4782,16694.0
2023-04-04 15:45:00,285.91,285.97,285.66,285.82,30126.0,275.5168,275.5746,275.2759,275.4301,30126.0
2023-04-04 15:50:00,285.8,286.23,285.78,286.09,43603.0,275.4108,275.8252,275.3915,275.6902,43603.0
2023-04-04 15:55:00,286.11,286.14,285.57,285.86,119722.0,275.7095,275.7384,275.1891,275.4686,119722.0
2023-04-05 09:30:00,286.24,286.9,285.53,286.25,40679.0,275.8348,276.4708,275.1506,275.8444,40679.0
2023-04-05 09:35:00,286.31,286.5,285.6,285.73,10753.0,275.9022,276.0853,275.2181,275.3433,10753.0
2023-04-05 09:40:00,285.73,286.18,285.72,285.78,9525.0,275.3433,275.777,275.3337,275.3915,9525.0
2023-04-05 09:45:00,285.77,286.0,285.54,285.99,9733.0,275.3819,275.6035,275.1602,275.5939,9733.0
2023-04-05 09:50:00,285.88,286.17,285.77,285.78,11651.0,275.4879,275.7673,275.3819,275.3915,11651.0
2023-04-05 09:55:00,285.77,285.86,285.5,285.82,10875.0,275.3819,275.4686,275.1217,275.4301,10875.0
2023-04-05 10:00:00,285.83,286.29,285.14,285.21,10718.0,275.4397,275.883,274.7748,274.8422,10718.0
2023-04-05 10:05:00,285.13,285.14,284.66,284.66,8413.0,274.7651,274.7748,274.3122,274.3122,8413.0
2023-04-05 10:10:00,284.72,285.12,284.51,285.12,8583.0,274.37,274.7555,274.1677,274.7555,8583.0
2023-04-05 10:15:00,285.07,285.07,284.41,284.41,22251.0,274.7073,274.7073,274.0713,274.0713,22251.0
2023-04-05 10:20:00,284.38,284.89,284.23,284.84,28163.0,274.0424,274.5339,273.8979,274.4857,28163.0
2023-04-05 10:25:00,284.85,284.94,284.26,284.35,31599.0,274.4953,274.582,273.9268,274.0135,31599.0
2023-04-05 10:30:00,284.26,285.01,284.26,284.44,14110.0,273.9268,274.6495,273.9268,274.1002,14110.0
2023-04-05 10:35:00,284.49,284.7,284.38,284.45,24019.0,274.1484,274.3508,274.0424,274.1099,24019.0
2023-04-05 10:40:00,284.42,284.43,283.96,283.97,24361.0,274.0809,274.0906,273.6377,273.6473,24361.0
2023-04-05 10:45:00,283.82,284.03,283.74,283.77,13918.0,273.5028,273.7051,273.4257,273.4546,13918.0
2023-04-05 10:50:00,283.74,283.74,283.3,283.51,10400.0,273.4257,273.4257,273.0017,273.204,10400.0
2023-04-05 10:55:00,283.61,283.65,283.03,283.04,8396.0,273.3004,273.3389,272.7415,272.7511,8396.0
2023-04-05 11:00:00,283.01,283.01,282.82,282.93,10009.0,272.7222,272.7222,272.5391,272.6451,10009.0
2023-04-05 11:05:00,282.87,283.14,282.65,283.0,12946.0,272.5873,272.8475,272.3753,272.7126,12946.0
2023-04-05 11:10:00,282.91,283.36,282.87,283.2,13464.0,272.6258,273.0595,272.5873,272.9053,13464.0
2023-04-05 11:15:00,283.14,283.3,282.91,282.96,10324.0,272.8475,273.0017,272.6258,272.674,10324.0
2023-04-05 11:20:00,282.91,283.02,282.57,282.57,10177.0,272.6258,272.7318,272.2982,272.2982,10177.0
2023-04-05 11:25:00,282.64,282.74,282.35,282.53,7231.0,272.3657,272.462,272.0862,272.2597,7231.0
2023-04-05 11:30:00,282.44,282.92,282.37,282.73,11740.0,272.1729,272.6355,272.1055,272.4524,11740.0
2023-04-05 11:35:00,282.73,283.16,282.4,283.03,26692.0,272.4524,272.8668,272.1344,272.7415,26692.0
2023-04-05 11:40:00,283.0,283.05,282.7,282.79,17657.0,272.7126,272.7608,272.4235,272.5102,17657.0
2023-04-05 11:45:00,282.79,282.89,282.53,282.65,30313.0,272.5102,272.6066,272.2597,272.3753,30313.0
2023-04-05 11:50:00,282.63,282.66,282.01,282.05,5388.0,272.356,272.3849,271.7586,271.7971,5388.0
2023-04-05 11:55:00,282.0,282.01,281.8,281.95,7690.0,271.7489,271.7586,271.5562,271.7007,7690.0
2023-04-05 12:00:00,282.0,282.01,281.72,281.73,9269.0,271.7489,271.7586,271.4791,271.4887,9269.0
2023-04-05 12:05:00,281.58,281.58,281.11,281.44,13425.0,271.3442,271.3442,270.8913,271.2093,13425.0
2023-04-05 12:10:00,281.48,281.65,281.39,281.49,6129.0,271.2478,271.4116,271.1611,271.2575,6129.0
2023-04-05 12:15:00,281.27,281.5,281.04,281.5,13239.0,271.0455,271.2671,270.8238,271.2671,13239.0
2023-04-05 12:20:00,281.51,281.51,281.14,281.43,6975.0,271.2767,271.2767,270.9202,271.1996,6975.0
2023-04-05 12:25:00,281.37,281.48,281.03,281.26,15623.0,271.1418,271.2478,270.8142,271.0358,15623.0
2023-04-05 12:30:00,281.21,281.3,281.06,281.28,8696.0,270.9876,271.0744,270.8431,271.0551,8696.0
2023-04-05 12:35:00,281.3,281.55,281.23,281.42,13651.0,271.0744,271.3153,271.0069,271.19,13651.0
2023-04-05 12:40:00,281.41,281.51,281.27,281.43,11318.0,271.1804,271.2767,271.0455,271.1996,11318.0
2023-04-05 12:45:00,281.42,281.46,281.19,281.19,9515.0,271.19,271.2285,270.9684,270.9684,9515.0
2023-04-05 12:50:00,281.17,281.31,281.09,281.31,8309.0,270.9491,271.084,270.872,271.084,8309.0
2023-04-05 12:55:00,281.27,281.48,281.24,281.44,19208.0,271.0455,271.2478,271.0165,271.2093,19208.0
2023-04-05 13:00:00,281.44,281.44,281.18,281.25,8214.0,271.2093,271.2093,270.9587,271.0262,8214.0
2023-04-05 13:05:00,281.27,281.48,281.26,281.26,8170.0,271.0455,271.2478,271.0358,271.0358,8170.0
2023-04-05 13:10:00,281.25,281.67,281.19,281.45,14765.0,271.0262,271.4309,270.9684,271.2189,14765.0
2023-04-05 13:15:00,281.5,281.56,281.38,281.53,9620.0,271.2671,271.3249,271.1515,271.296,9620.0
2023-04-05 13:20:00,281.56,281.79,281.5,281.6,11689.0,271.3249,271.5466,271.2671,271.3635,11689.0
2023-04-05 13:25:00,281.59,281.88,281.59,281.63,4798.0,271.3538,271.6333,271.3538,271.3924,4798.0
2023-04-05 13:30:00,281.58,281.86,281.58,281.83,10502.0,271.3442,271.614,271.3442,271.5851,10502.0
2023-04-05 13:35:00,281.78,282.03,281.74,281.99,14770.0,271.5369,271.7778,271.4984,271.7393,14770.0
2023-04-05 13:40:00,281.96,282.07,281.88,281.96,7210.0,271.7104,271.8164,271.6333,271.7104,7210.0
2023-04-05 13:45:00,281.93,281.94,281.46,281.61,7668.0,271.6815,271.6911,271.2285,271.3731,7668.0
2023-04-05 13:50:00,281.64,281.85,281.63,281.75,6266.0,271.402,271.6044,271.3924,271.508,6266.0
2023-04-05 13:55:00,281.77,281.93,281.77,281.87,5607.0,271.5273,271.6815,271.5273,271.6236,5607.0
2023-04-05 14:00:00,281.91,282.17,281.88,282.04,9138.0,271.6622,271.9127,271.6333,271.7875,9138.0
2023-04-05 14:05:00,282.09,282.1,281.84,281.84,3732.0,271.8356,271.8453,271.5947,271.5947,3732.0
2023-04-05 14:10:00,281.85,281.86,281.6,281.73,7299.0,271.6044,271.614,271.3635,271.4887,7299.0
2023-04-05 14:15:00,281.69,281.89,281.68,281.89,6378.0,271.4502,271.6429,271.4406,271.6429,6378.0
2023-04-05 14:20:00,281.86,281.87,281.73,281.78,6271.0,271.614,271.6236,271.4887,271.5369,6271.0
2023-04-05 14:25:00,281.81,281.87,281.73,281.75,6349.0,271.5658,271.6236,271.4887,271.508,6349.0
2023-04-05 14:30:00,281.75,281.91,281.61,281.88,10587.0,271.508,271.6622,271.3731,271.6333,10587.0
2023-04-05 14:35:00,281.84,281.98,281.7,281.98,8179.0,271.5947,271.7296,271.4598,271.7296,8179.0
2023-04-05 14:40:00,282.03,282.17,281.75,281.81,12141.0,271.7778,271.9127,271.508,271.5658,12141.0
2023-04-05 14:45:00,281.91,282.14,281.87,281.9,6880.0,271.6622,271.8838,271.6236,271.6526,6880.0
2023-04-05 14:50:00,281.9,282.01,281.78,281.8,7017.0,271.6526,271.7586,271.5369,271.5562,7017.0
2023-04-05 14:55:00,281.8,282.05,281.77,281.96,8606.0,271.5562,271.7971,271.5273,271.7104,8606.0
2023-04-05 15:00:00,281.94,281.94,281.6,281.67,8851.0,271.6911,271.6911,271.3635,271.4309,8851.0
2023-04-05 15:05:00,281.67,281.88,281.55,281.6,8250.0,271.4309,271.6333,271.3153,271.3635,8250.0
2023-04-05 15:10:00,281.61,281.61,281.44,281.44,13854.0,271.3731,271.3731,271.2093,271.2093,13854.0
2023-04-05 15:15:00,281.49,281.51,281.32,281.35,16220.0,271.2575,271.2767,271.0936,271.1225,16220.0
2023-04-05 15:20:00,281.37,281.64,281.37,281.57,13347.0,271.1418,271.402,271.1418,271.3346,13347.0
2023-04-05 15:25:00,281.57,281.71,281.53,281.58,23335.0,271.3346,271.4695,271.296,271.3442,23335.0
2023-04-05 15:30:00,281.63,281.79,281.62,281.7,22357.0,271.3924,271.5466,271.3827,271.4598,22357.0
2023-04-05 15:35:00,281.71,281.74,281.41,281.45,23299.0,271.4695,271.4984,271.1804,271.2189,23299.0
2023-04-05 15:40:00,281.42,281.57,281.29,281.41,34427.0,271.19,271.3346,271.0647,271.1804,34427.0
2023-04-05 15:45:00,281.41,281.42,280.91,281.28,61706.0,271.1804,271.19,270.6985,271.0551,61706.0
2023-04-05 15:50:00,281.3,281.44,281.1,281.4,49746.0,271.0744,271.2093,270.8816,271.1707,49746.0
2023-04-05 15:55:00,281.42,281.42,280.93,281.24,145515.0,271.19,271.19,270.7178,271.0165,145515.0
2023-04-06 09:30:00,280.66,280.66,279.24,279.51,57168.0,270.4576,270.4576,269.0892,269.3494,57168.0
2023-04-06 09:35:00,279.5,279.64,278.86,279.44,45230.0,269.3398,269.4747,268.7231,269.282,45230.0
2023-04-06 09:40:00,279.44,279.82,279.34,279.74,17208.0,269.282,269.6482,269.1856,269.5711,17208.0
2023-04-06 09:45:00,279.74,280.0,279.58,279.59,11973.0,269.5711,269.8216,269.4169,269.4265,11973.0
2023-04-06 09:50:00,279.59,280.14,279.59,280.08,12667.0,269.4265,269.9565,269.4265,269.8987,12667.0
2023-04-06 09:55:00,280.03,280.16,279.59,279.97,14680.0,269.8505,269.9758,269.4265,269.7927,14680.0
2023-04-06 10:00:00,280.01,280.48,280.01,280.3,8420.0,269.8313,270.2842,269.8313,270.1107,8420.0
2023-04-06 10:05:00,280.38,280.77,280.32,280.59,13687.0,270.1878,270.5636,270.13,270.3902,13687.0
2023-04-06 10:10:00,280.67,281.1,280.67,281.0,25480.0,270.4673,270.8816,270.4673,270.7853,25480.0
2023-04-06 10:15:00,281.08,281.16,280.85,281.07,22289.0,270.8624,270.9395,270.6407,270.8527,22289.0
2023-04-06 10:20:00,281.01,281.08,280.95,281.04,25435.0,270.7949,270.8624,270.7371,270.8238,25435.0
2023-04-06 10:25:00,281.0,281.44,281.0,281.44,10108.0,270.7853,271.2093,270.7853,271.2093,10108.0
2023-04-06 10:30:00,281.44,281.51,281.26,281.44,4017.0,271.2093,271.2767,271.0358,271.2093,4017.0
2023-04-06 10:35:00,281.46,281.74,281.3,281.31,12006.0,271.2285,271.4984,271.0744,271.084,12006.0
2023-04-06 10:40:00,281.34,281.34,280.93,281.09,7707.0,271.1129,271.1129,270.7178,270.872,7707.0
2023-04-06 10:45:00,281.08,281.31,280.96,281.06,10437.0,270.8624,271.084,270.7467,270.8431,10437.0
2023-04-06 10:50:00,281.06,281.12,280.86,281.02,6622.0,270.8431,270.9009,270.6504,270.8045,6622.0
2023-04-06 10:55:00,281.0,281.28,280.88,281.03,9118.0,270.7853,271.0551,270.6696,270.8142,9118.0
2023-04-06 11:00:00,281.0,281.36,280.86,281.31,10910.0,270.7853,271.1322,270.6504,271.084,10910.0
2023-04-06 11:05:00,281.36,281.48,281.25,281.4,5681.0,271.1322,271.2478,271.0262,271.1707,5681.0
2023-04-06 11:10:00,281.32,281.55,281.28,281.43,9080.0,271.0936,271.3153,271.0551,271.1996,9080.0
2023-04-06 11:15:00,281.41,281.42,281.26,281.38,5006.0,271.1804,271.19,271.0358,271.1515,5006.0
2023-04-06 11:20:00,281.35,281.47,281.04,281.06,8764.0,271.1225,271.2382,270.8238,270.8431,8764.0
2023-04-06 11:25:00,281.0,281.19,280.95,281.02,19127.0,270.7853,270.9684,270.7371,270.8045,19127.0
2023-04-06 11:30:00,281.03,281.16,280.95,281.06,34062.0,270.8142,270.9395,270.7371,270.8431,34062.0
2023-04-06 11:35:00,281.06,281.31,280.99,281.31,28955.0,270.8431,271.084,270.7756,271.084,28955.0
2023-04-06 11:40:00,281.31,281.45,281.23,281.24,4328.0,271.084,271.2189,271.0069,271.0165,4328.0
2023-04-06 11:45:00,281.26,281.54,281.17,281.3,18415.0,271.0358,271.3056,270.9491,271.0744,18415.0
2023-04-06 11:50:00,281.19,281.34,281.19,281.3,7400.0,270.9684,271.1129,270.9684,271.0744,7400.0
2023-04-06 11:55:00,281.31,281.44,281.23,281.41,9217.0,271.084,271.2093,271.0069,271.1804,9217.0
2023-04-06 12:00:00,281.41,281.69,281.27,281.38,9533.0,271.1804,271.4502,271.0455,271.1515,9533.0
2023-04-06 12:05:00,281.42,281.63,281.37,281.43,12744.0,271.19,271.3924,271.1418,271.1996,12744.0
2023-04-06 12:10:00,281.42,281.64,281.35,281.56,3175.0,271.19,271.402,271.1225,271.3249,3175.0
2023-04-06 12:15:00,281.57,281.67,281.27,281.29,5024.0,271.3346,271.4309,271.0455,271.0647,5024.0
2023-04-06 12:20:00,281.3,281.31,281.17,281.24,4741.0,271.0744,271.084,270.9491,271.0165,4741.0
2023-04-06 12:25:00,281.22,281.34,281.16,281.31,4205.0,270.9973,271.1129,270.9395,271.084,4205.0
2023-04-06 12:30:00,281.32,281.79,281.32,281.61,7408.0,271.0936,271.5466,271.0936,271.3731,7408.0
2023-04-06 12:35:00,281.6,282.02,281.59,281.99,5742.0,271.3635,271.7682,271.3538,271.7393,5742.0
2023-04-06 12:40:00,281.98,282.12,281.94,282.04,3828.0,271.7296,271.8646,271.6911,271.7875,3828.0
2023-04-06 12:45:00,282.09,282.09,281.82,281.82,4739.0,271.8356,271.8356,271.5755,271.5755,4739.0
2023-04-06 12:50:00,281.76,281.91,281.7,281.88,7511.0,271.5176,271.6622,271.4598,271.6333,7511.0
2023-04-06 12:55:00,281.84,281.89,281.38,281.45,6571.0,271.5947,271.6429,271.1515,271.2189,6571.0
2023-04-06 13:00:00,281.41,281.59,281.29,281.55,4094.0,271.1804,271.3538,271.0647,271.3153,4094.0
2023-04-06 13:05:00,281.58,281.75,281.52,281.61,4592.0,271.3442,271.508,271.2864,271.3731,4592.0
2023-04-06 13:10:00,281.59,281.67,281.54,281.54,2052.0,271.3538,271.4309,271.3056,271.3056,2052.0
2023-04-06 13:15:00,281.51,281.76,281.51,281.62,5161.0,271.2767,271.5176,271.2767,271.3827,5161.0
2023-04-06 13:20:00,281.62,281.92,281.62,281.88,8413.0,271.3827,271.6718,271.3827,271.6333,8413.0
2023-04-06 13:25:00,281.86,282.04,281.82,281.82,14638.0,271.614,271.7875,271.5755,271.5755,14638.0
2023-04-06 13:30:00,281.88,282.11,281.75,281.75,9276.0,271.6333,271.8549,271.508,271.508,9276.0
2023-04-06 13:35:00,281.74,282.09,281.74,282.03,5908.0,271.4984,271.8356,271.4984,271.7778,5908.0
2023-04-06 13:40:00,281.97,282.02,281.74,281.79,15619.0,271.72,271.7682,271.4984,271.5466,15619.0
2023-04-06 13:45:00,281.8,281.85,281.69,281.69,10692.0,271.5562,271.6044,271.4502,271.4502,10692.0
2023-04-06 13:50:00,281.67,281.81,281.63,281.71,13741.0,271.4309,271.5658,271.3924,271.4695,13741.0
2023-04-06 13:55:00,281.69,281.88,281.64,281.78,6451.0,271.4502,271.6333,271.402,271.5369,6451.0
2023-04-06 14:00:00,281.78,281.86,281.69,281.8,22520.0,271.5369,271.614,271.4502,271.5562,22520.0
2023-04-06 14:05:00,281.8,281.91,281.73,281.74,8248.0,271.5562,271.6622,271.4887,271.4984,8248.0
2023-04-06 14:10:00,281.76,281.86,281.73,281.85,12241.0,271.5176,271.614,271.4887,271.6044,12241.0
2023-04-06 14:15:00,281.85,282.07,281.8,281.97,55798.0,271.6044,271.8164,271.5562,271.72,55798.0
2023-04-06 14:20:00,282.01,282.03,281.86,281.9,22937.0,271.7586,271.7778,271.614,271.6526,22937.0
2023-04-06 14:25:00,281.89,282.08,281.81,282.05,15180.0,271.6429,271.826,271.5658,271.7971,15180.0
2023-04-06 14:30:00,282.11,282.24,282.04,282.1,6538.0,271.8549,271.9802,271.7875,271.8453,6538.0
2023-04-06 14:35:00,282.09,282.1,281.96,281.98,21062.0,271.8356,271.8453,271.7104,271.7296,21062.0
2023-04-06 14:40:00,282.01,282.1,281.9,282.07,10466.0,271.7586,271.8453,271.6526,271.8164,10466.0
2023-04-06 14:45:00,282.06,282.13,281.94,282.03,15474.0,271.8067,271.8742,271.6911,271.7778,15474.0
2023-04-06 14:50:00,282.02,282.15,281.74,281.82,19555.0,271.7682,271.8935,271.4984,271.5755,19555.0
2023-04-06 14:55:00,281.84,281.87,281.62,281.8,40414.0,271.5947,271.6236,271.3827,271.5562,40414.0
2023-04-06 15:00:00,281.78,281.83,281.4,281.44,10036.0,271.5369,271.5851,271.1707,271.2093,10036.0
2023-04-06 15:05:00,281.47,281.58,281.4,281.44,8855.0,271.2382,271.3442,271.1707,271.2093,8855.0
2023-04-06 15:10:00,281.42,281.43,281.18,281.21,14330.0,271.19,271.1996,270.9587,270.9876,14330.0
2023-04-06 15:15:00,281.24,281.24,281.07,281.1,7923.0,271.0165,271.0165,270.8527,270.8816,7923.0
2023-04-06 15:20:00,281.04,281.17,281.0,281.1,21416.0,270.8238,270.9491,270.7853,270.8816,21416.0
2023-04-06 15:25:00,281.12,281.41,281.11,281.4,9910.0,270.9009,271.1804,270.8913,271.1707,9910.0
2023-04-06 15:30:00,281.4,281.8,281.37,281.75,42357.0,271.1707,271.5562,271.1418,271.508,42357.0
2023-04-06 15:35:00,281.75,281.79,281.42,281.58,22465.0,271.508,271.5466,271.19,271.3442,22465.0
2023-04-06 15:40:00,281.58,281.59,281.44,281.51,26446.0,271.3442,271.3538,271.2093,271.2767,26446.0
2023-04-06 15:45:00,281.5,281.91,281.4,281.91,25223.0,271.2671,271.6622,271.1707,271.6622,25223.0
2023-04-06 15:50:00,281.91,281.98,281.68,281.81,49059.0,271.6622,271.7296,271.4406,271.5658,49059.0
2023-04-06 15:55:00,281.85,282.02,281.65,281.65,93603.0,271.6044,271.7682,271.4116,271.4116,93603.0
2023-04-10 09:30:00,277.99,279.98,277.82,277.86,43184.0,267.8847,269.8023,267.7209,267.7594,43184.0
2023-04-10 09:35:00,277.98,278.24,277.73,278.1,5821.0,267.8751,268.1256,267.6341,267.9907,5821.0
2023-04-10 09:40:00,278.06,278.14,277.73,277.94,4062.0,267.9521,268.0292,267.6341,267.8365,4062.0
2023-04-10 09:45:00,277.97,278.0,276.99,276.99,21303.0,267.8654,267.8943,266.921,266.921,21303.0
2023-04-10 09:50:00,277.05,277.06,276.45,276.47,10974.0,266.9789,266.9885,266.4007,266.4199,10974.0
2023-04-10 09:55:00,276.5,277.43,276.36,277.43,12948.0,266.4489,267.345,266.3139,267.345,12948.0
2023-04-10 10:00:00,277.28,277.84,277.05,277.84,9372.0,267.2005,267.7401,266.9789,267.7401,9372.0
2023-04-10 10:05:00,277.79,277.94,277.38,277.59,11364.0,267.692,267.8365,267.2969,267.4992,11364.0
2023-04-10 10:10:00,277.58,278.08,277.58,277.95,9015.0,267.4896,267.9714,267.4896,267.8461,9015.0
2023-04-10 10:15:00,277.99,278.14,277.87,278.0,11130.0,267.8847,268.0292,267.7691,267.8943,11130.0
2023-04-10 10:20:00,278.01,278.22,277.88,278.05,6561.0,267.904,268.1063,267.7787,267.9425,6561.0
2023-04-10 10:25:00,277.99,278.12,277.84,277.91,8612.0,267.8847,268.01,267.7401,267.8076,8612.0
2023-04-10 10:30:00,277.92,278.09,277.73,277.85,5798.0,267.8172,267.9811,267.6341,267.7498,5798.0
2023-04-10 10:35:00,277.86,278.16,277.84,277.95,8262.0,267.7594,268.0485,267.7401,267.8461,8262.0
2023-04-10 10:40:00,278.04,278.33,277.96,278.33,4884.0,267.9329,268.2123,267.8558,268.2123,4884.0
2023-04-10 10:45:00,278.34,278.34,278.09,278.25,9014.0,268.222,268.222,267.9811,268.1352,9014.0
2023-04-10 10:50:00,278.16,278.16,277.88,278.02,6189.0,268.0485,268.0485,267.7787,267.9136,6189.0
2023-04-10 10:55:00,278.04,278.11,277.85,277.89,9428.0,267.9329,268.0003,267.7498,267.7883,9428.0
2023-04-10 11:00:00,277.89,278.32,277.88,278.16,10355.0,267.7883,268.2027,267.7787,268.0485,10355.0
2023-04-10 11:05:00,278.18,278.36,278.18,278.36,7822.0,268.0678,268.2412,268.0678,268.2412,7822.0
2023-04-10 11:10:00,278.32,278.72,278.3,278.72,8391.0,268.2027,268.5882,268.1834,268.5882,8391.0
2023-04-10 11:15:00,278.72,278.92,278.59,278.65,8067.0,268.5882,268.7809,268.4629,268.5207,8067.0
2023-04-10 11:20:00,278.61,278.97,278.56,278.56,5344.0,268.4822,268.8291,268.434,268.434,5344.0
2023-04-10 11:25:00,278.55,278.7,278.52,278.66,8228.0,268.4243,268.5689,268.3954,268.5303,8228.0
2023-04-10 11:30:00,278.67,278.89,278.67,278.88,4063.0,268.54,268.752,268.54,268.7423,4063.0
2023-04-10 11:35:00,278.81,278.9,278.77,278.85,5124.0,268.6749,268.7616,268.6363,268.7134,5124.0
2023-04-10 11:40:00,278.81,278.94,278.66,278.92,5448.0,268.6749,268.8002,268.5303,268.7809,5448.0
2023-04-10 11:45:00,278.92,278.94,278.77,278.83,4868.0,268.7809,268.8002,268.6363,268.6942,4868.0
2023-04-10 11:50:00,278.84,278.9,278.44,278.48,6049.0,268.7038,268.7616,268.3183,268.3569,6049.0
2023-04-10 11:55:00,278.48,278.5,278.15,278.24,6544.0,268.3569,268.3761,268.0389,268.1256,6544.0
2023-04-10 12:00:00,278.24,278.3,278.02,278.14,9281.0,268.1256,268.1834,267.9136,268.0292,9281.0
2023-04-10 12:05:00,278.04,278.05,277.72,277.89,4675.0,267.9329,267.9425,267.6245,267.7883,4675.0
2023-04-10 12:10:00,277.9,277.94,277.73,277.79,3479.0,267.798,267.8365,267.6341,267.692,3479.0
2023-04-10 12:15:00,277.84,278.02,277.78,277.9,5438.0,267.7401,267.9136,267.6823,267.798,5438.0
2023-04-10 12:20:00,278.04,278.26,277.94,278.1,4360.0,267.9329,268.1449,267.8365,267.9907,4360.0
2023-04-10 12:25:00,278.11,278.35,278.05,278.17,5284.0,268.0003,268.2316,267.9425,268.0581,5284.0
2023-04-10 12:30:00,278.13,278.59,278.13,278.46,6424.0,268.0196,268.4629,268.0196,268.3376,6424.0
2023-04-10 12:35:00,278.51,279.07,278.51,278.98,10138.0,268.3858,268.9254,268.3858,268.8387,10138.0
2023-04-10 12:40:00,278.95,279.14,278.87,279.02,8056.0,268.8098,268.9929,268.7327,268.8772,8056.0
2023-04-10 12:45:00,279.09,279.36,279.02,279.32,6998.0,268.9447,269.2049,268.8772,269.1663,6998.0
2023-04-10 12:50:00,279.29,279.5,279.23,279.24,6317.0,269.1374,269.3398,269.0796,269.0892,6317.0
2023-04-10 12:55:00,279.35,279.36,279.17,279.36,5483.0,269.1953,269.2049,269.0218,269.2049,5483.0
2023-04-10 13:00:00,279.38,279.5,279.29,279.44,5452.0,269.2242,269.3398,269.1374,269.282,5452.0
2023-04-10 13:05:00,279.38,279.72,279.37,279.62,5600.0,269.2242,269.5518,269.2145,269.4554,5600.0
2023-04-10 13:10:00,279.67,279.74,279.58,279.67,4790.0,269.5036,269.5711,269.4169,269.5036,4790.0
2023-04-10 13:15:00,279.63,279.83,279.63,279.68,5546.0,269.4651,269.6578,269.4651,269.5133,5546.0
2023-04-10 13:20:00,279.61,280.05,279.5,279.65,28936.0,269.4458,269.8698,269.3398,269.4843,28936.0
2023-04-10 13:25:00,279.73,280.0,279.73,280.0,2580.0,269.5614,269.8216,269.5614,269.8216,2580.0
2023-04-10 13:30:00,280.03,280.03,279.5,279.5,5386.0,269.8505,269.8505,269.3398,269.3398,5386.0
2023-04-10 13:35:00,279.57,279.9,279.56,279.74,10270.0,269.4073,269.7253,269.3976,269.5711,10270.0
2023-04-10 13:40:00,279.71,279.89,279.67,279.82,7859.0,269.5422,269.7156,269.5036,269.6482,7859.0
2023-04-10 13:45:00,279.81,280.01,279.81,279.91,4302.0,269.6385,269.8313,269.6385,269.7349,4302.0
2023-04-10 13:50:00,279.94,280.03,279.75,279.75,4265.0,269.7638,269.8505,269.5807,269.5807,4265.0
2023-04-10 13:55:00,279.8,279.89,279.73,279.85,5261.0,269.6289,269.7156,269.5614,269.6771,5261.0
2023-04-10 14:00:00,279.79,279.92,279.65,279.88,6258.0,269.6193,269.7445,269.4843,269.706,6258.0
2023-04-10 14:05:00,279.94,280.06,279.86,279.87,6243.0,269.7638,269.8794,269.6867,269.6963,6243.0
2023-04-10 14:10:00,279.83,280.08,279.78,279.96,6200.0,269.6578,269.8987,269.6096,269.7831,6200.0
2023-04-10 14:15:00,280.0,280.24,280.0,280.19,4836.0,269.8216,270.0529,269.8216,270.0047,4836.0
2023-04-10 14:20:00,280.1,280.14,279.98,280.0,8079.0,269.918,269.9565,269.8023,269.8216,8079.0
2023-04-10 14:25:00,279.96,280.05,279.84,280.05,6611.0,269.7831,269.8698,269.6674,269.8698,6611.0
2023-04-10 14:30:00,280.12,280.29,280.12,280.26,5079.0,269.9373,270.1011,269.9373,270.0722,5079.0
2023-04-10 14:35:00,280.29,280.41,280.23,280.24,6454.0,270.1011,270.2167,270.0433,270.0529,6454.0
2023-04-10 14:40:00,280.21,280.22,279.97,280.04,5767.0,270.024,270.0336,269.7927,269.8602,5767.0
2023-04-10 14:45:00,280.0,280.11,279.89,280.01,4125.0,269.8216,269.9276,269.7156,269.8313,4125.0
2023-04-10 14:50:00,280.04,280.28,280.03,280.21,3341.0,269.8602,270.0914,269.8505,270.024,3341.0
2023-04-10 14:55:00,280.17,280.44,280.16,280.37,5171.0,269.9854,270.2456,269.9758,270.1782,5171.0
2023-04-10 15:00:00,280.4,280.47,280.27,280.38,5132.0,270.2071,270.2745,270.0818,270.1878,5132.0
2023-04-10 15:05:00,280.3,280.39,280.14,280.3,5860.0,270.1107,270.1974,269.9565,270.1107,5860.0
2023-04-10 15:10:00,280.31,280.33,280.14,280.17,7701.0,270.1204,270.1396,269.9565,269.9854,7701.0
2023-04-10 15:15:00,280.19,280.42,280.18,280.4,3792.0,270.0047,270.2264,269.9951,270.2071,3792.0
2023-04-10 15:20:00,280.43,280.57,280.28,280.28,7469.0,270.236,270.3709,270.0914,270.0914,7469.0
2023-04-10 15:25:00,280.29,280.47,280.22,280.38,5984.0,270.1011,270.2745,270.0336,270.1878,5984.0
2023-04-10 15:30:00,280.37,280.57,280.34,280.34,6125.0,270.1782,270.3709,270.1493,270.1493,6125.0
2023-04-10 15:35:00,280.29,280.74,280.29,280.74,33860.0,270.1011,270.5347,270.1011,270.5347,33860.0
2023-04-10 15:40:00,280.78,281.04,280.78,280.9,14483.0,270.5733,270.8238,270.5733,270.6889,14483.0
2023-04-10 15:45:00,280.89,281.14,280.72,281.13,27740.0,270.6793,270.9202,270.5154,270.9105,27740.0
2023-04-10 15:50:00,281.14,281.27,280.97,281.17,46686.0,270.9202,271.0455,270.7564,270.9491,46686.0
2023-04-10 15:55:00,281.2,281.73,281.17,281.73,78504.0,270.978,271.4887,270.9491,271.4887,78504.0
2023-04-11 09:30:00,283.01,283.17,282.55,282.56,54783.0,272.7222,272.8764,272.2789,272.2886,54783.0
2023-04-11 09:35:00,282.75,283.66,282.7,283.66,26644.0,272.4717,273.3486,272.4235,273.3486,26644.0
2023-04-11 09:40:00,283.7,284.11,283.57,283.91,18141.0,273.3871,273.7822,273.2618,273.5895,18141.0
2023-04-11 09:45:00,283.88,284.93,283.61,284.64,73116.0,273.5606,274.5724,273.3004,274.293,73116.0
2023-04-11 09:50:00,284.7,285.22,284.68,285.0,36372.0,274.3508,274.8519,274.3315,274.6399,36372.0
2023-04-11 09:55:00,285.09,285.5,285.06,285.2,33675.0,274.7266,275.1217,274.6977,274.8326,33675.0
2023-04-11 10:00:00,285.21,285.76,285.2,285.66,50132.0,274.8422,275.3722,274.8326,275.2759,50132.0
2023-04-11 10:05:00,285.66,285.86,285.55,285.82,29395.0,275.2759,275.4686,275.1699,275.4301,29395.0
2023-04-11 10:10:00,285.84,285.87,285.46,285.72,65136.0,275.4493,275.4782,275.0831,275.3337,65136.0
2023-04-11 10:15:00,285.76,285.79,284.92,285.04,42042.0,275.3722,275.4011,274.5628,274.6784,42042.0
2023-04-11 10:20:00,285.1,285.28,284.87,285.13,13928.0,274.7362,274.9097,274.5146,274.7651,13928.0
2023-04-11 10:25:00,285.15,285.24,284.78,285.21,18219.0,274.7844,274.8711,274.4279,274.8422,18219.0
2023-04-11 10:30:00,285.26,285.64,285.24,285.51,27981.0,274.8904,275.2566,274.8711,275.1313,27981.0
2023-04-11 10:35:00,285.49,285.49,285.08,285.31,37898.0,275.1121,275.1121,274.717,274.9386,37898.0
2023-04-11 10:40:00,285.28,285.49,284.9,284.91,31322.0,274.9097,275.1121,274.5435,274.5531,31322.0
2023-04-11 10:45:00,284.76,285.22,284.6,285.22,24046.0,274.4086,274.8519,274.2544,274.8519,24046.0
2023-04-11 10:50:00,285.25,285.43,284.89,284.95,10317.0,274.8808,275.0542,274.5339,274.5917,10317.0
2023-04-11 10:55:00,284.9,285.07,284.69,285.03,21691.0,274.5435,274.7073,274.3411,274.6688,21691.0
2023-04-11 11:00:00,284.96,285.1,284.92,285.0,11768.0,274.6013,274.7362,274.5628,274.6399,11768.0
2023-04-11 11:05:00,285.05,285.4,284.98,285.09,34785.0,274.688,275.0253,274.6206,274.7266,34785.0
2023-04-11 11:10:00,285.11,285.27,284.91,285.25,35425.0,274.7459,274.9001,274.5531,274.8808,35425.0
2023-04-11 11:15:00,285.18,285.36,285.05,285.28,41558.0,274.8133,274.9868,274.688,274.9097,41558.0
2023-04-11 11:20:00,285.32,285.51,285.22,285.43,11045.0,274.9482,275.1313,274.8519,275.0542,11045.0
2023-04-11 11:25:00,285.42,285.61,285.26,285.3,22447.0,275.0446,275.2277,274.8904,274.929,22447.0
2023-04-11 11:30:00,285.29,285.49,285.26,285.36,17278.0,274.9193,275.1121,274.8904,274.9868,17278.0
2023-04-11 11:35:00,285.36,285.36,284.95,285.31,27000.0,274.9868,274.9868,274.5917,274.9386,27000.0
2023-04-11 11:40:00,285.31,285.37,284.9,285.13,14845.0,274.9386,274.9964,274.5435,274.7651,14845.0
2023-04-11 11:45:00,285.13,285.48,285.03,285.37,7617.0,274.7651,275.1024,274.6688,274.9964,7617.0
2023-04-11 11:50:00,285.38,285.44,285.24,285.32,9929.0,275.0061,275.0639,274.8711,274.9482,9929.0
2023-04-11 11:55:00,285.36,285.42,285.2,285.33,6255.0,274.9868,275.0446,274.8326,274.9579,6255.0
2023-04-11 12:00:00,285.37,285.45,285.26,285.28,6106.0,274.9964,275.0735,274.8904,274.9097,6106.0
2023-04-11 12:05:00,285.28,285.3,285.04,285.3,8237.0,274.9097,274.929,274.6784,274.929,8237.0
2023-04-11 12:10:00,285.3,285.62,285.3,285.35,10733.0,274.929,275.2373,274.929,274.9771,10733.0
2023-04-11 12:15:00,285.37,285.4,285.1,285.13,12158.0,274.9964,275.0253,274.7362,274.7651,12158.0
2023-04-11 12:20:00,285.17,285.58,285.17,285.34,17132.0,274.8037,275.1988,274.8037,274.9675,17132.0
2023-04-11 12:25:00,285.38,285.69,285.24,285.65,15202.0,275.0061,275.3048,274.8711,275.2662,15202.0
2023-04-11 12:30:00,285.67,286.13,285.64,286.04,17836.0,275.2855,275.7288,275.2566,275.6421,17836.0
2023-04-11 12:35:00,285.99,286.06,285.74,286.05,16856.0,275.5939,275.6613,275.353,275.6517,16856.0
2023-04-11 12:40:00,286.15,286.33,286.05,286.32,11150.0,275.7481,275.9215,275.6517,275.9119,11150.0
2023-04-11 12:45:00,286.31,286.7,286.26,286.7,9119.0,275.9022,276.2781,275.8541,276.2781,9119.0
2023-04-11 12:50:00,286.64,286.9,286.63,286.86,10903.0,276.2202,276.4708,276.2106,276.4323,10903.0
2023-04-11 12:55:00,286.86,286.92,286.61,286.66,15433.0,276.4323,276.4901,276.1913,276.2395,15433.0
2023-04-11 13:00:00,286.7,286.77,286.15,286.19,11213.0,276.2781,276.3455,275.7481,275.7866,11213.0
2023-04-11 13:05:00,286.19,286.29,286.06,286.24,7443.0,275.7866,275.883,275.6613,275.8348,7443.0
2023-04-11 13:10:00,286.2,286.26,285.83,285.84,7040.0,275.7962,275.8541,275.4397,275.4493,7040.0
2023-04-11 13:15:00,285.9,286.08,285.83,286.08,4865.0,275.5071,275.6806,275.4397,275.6806,4865.0
2023-04-11 13:20:00,286.01,286.2,285.98,286.18,6714.0,275.6132,275.7962,275.5842,275.777,6714.0
2023-04-11 13:25:00,286.18,286.18,285.88,286.02,10056.0,275.777,275.777,275.4879,275.6228,10056.0
2023-04-11 13:30:00,286.02,286.2,285.98,286.05,13181.0,275.6228,275.7962,275.5842,275.6517,13181.0
2023-04-11 13:35:00,286.11,286.62,286.11,286.6,19042.0,275.7095,276.201,275.7095,276.1817,19042.0
2023-04-11 13:40:00,286.62,286.81,286.54,286.54,13858.0,276.201,276.3841,276.1239,276.1239,13858.0
2023-04-11 13:45:00,286.61,286.76,286.57,286.69,7758.0,276.1913,276.3359,276.1528,276.2684,7758.0
2023-04-11 13:50:00,286.69,286.91,286.54,286.81,21490.0,276.2684,276.4804,276.1239,276.3841,21490.0
2023-04-11 13:55:00,286.81,287.06,286.74,286.99,9595.0,276.3841,276.625,276.3166,276.5575,9595.0
2023-04-11 14:00:00,287.07,287.17,286.8,286.82,16671.0,276.6346,276.731,276.3744,276.3937,16671.0
2023-04-11 14:05:00,286.85,286.87,286.49,286.86,12291.0,276.4226,276.4419,276.0757,276.4323,12291.0
2023-04-11 14:10:00,286.86,286.88,286.72,286.76,18016.0,276.4323,276.4515,276.2973,276.3359,18016.0
2023-04-11 14:15:00,286.76,286.97,286.72,286.86,10392.0,276.3359,276.5383,276.2973,276.4323,10392.0
2023-04-11 14:20:00,286.83,286.9,286.73,286.79,10284.0,276.4033,276.4708,276.307,276.3648,10284.0
2023-04-11 14:25:00,286.8,286.92,286.52,286.89,10011.0,276.3744,276.4901,276.1046,276.4612,10011.0
2023-04-11 14:30:00,286.95,287.17,286.91,286.92,9977.0,276.519,276.731,276.4804,276.4901,9977.0
2023-04-11 14:35:00,286.93,287.09,286.8,286.87,6437.0,276.4997,276.6539,276.3744,276.4419,6437.0
2023-04-11 14:40:00,286.9,287.48,286.9,287.44,21258.0,276.4708,277.0297,276.4708,276.9912,21258.0
2023-04-11 14:45:00,287.45,287.66,287.38,287.41,10765.0,277.0008,277.2032,276.9333,276.9623,10765.0
2023-04-11 14:50:00,287.41,287.46,287.07,287.18,19601.0,276.9623,277.0104,276.6346,276.7406,19601.0
2023-04-11 14:55:00,287.19,287.38,287.17,287.37,8584.0,276.7503,276.9333,276.731,276.9237,8584.0
2023-04-11 15:00:00,287.37,287.52,287.2,287.25,15767.0,276.9237,277.0683,276.7599,276.8081,15767.0
2023-04-11 15:05:00,287.25,287.35,287.16,287.25,10622.0,276.8081,276.9044,276.7213,276.8081,10622.0
2023-04-11 15:10:00,287.27,287.41,287.0,287.26,16302.0,276.8273,276.9623,276.5672,276.8177,16302.0
2023-04-11 15:15:00,287.28,287.41,287.19,287.4,9095.0,276.837,276.9623,276.7503,276.9526,9095.0
2023-04-11 15:20:00,287.43,287.45,287.32,287.32,11274.0,276.9815,277.0008,276.8755,276.8755,11274.0
2023-04-11 15:25:00,287.31,287.31,287.05,287.18,13159.0,276.8659,276.8659,276.6153,276.7406,13159.0
2023-04-11 15:30:00,287.21,287.34,287.1,287.21,15122.0,276.7695,276.8948,276.6635,276.7695,15122.0
2023-04-11 15:35:00,287.2,287.21,286.89,287.0,18413.0,276.7599,276.7695,276.4612,276.5672,18413.0
2023-04-11 15:40:00,287.02,287.13,286.67,286.73,20797.0,276.5864,276.6924,276.2492,276.307,20797.0
2023-04-11 15:45:00,286.72,286.83,286.54,286.65,33812.0,276.2973,276.4033,276.1239,276.2299,33812.0
2023-04-11 15:50:00,286.68,286.86,286.27,286.54,50692.0,276.2588,276.4323,275.8637,276.1239,50692.0
2023-04-11 15:55:00,286.59,286.59,285.9,286.36,113058.0,276.1721,276.1721,275.5071,275.9504,113058.0
2023-04-12 09:30:00,288.39,288.64,287.41,288.19,43429.0,279.0035,279.2454,278.0554,278.81,43429.0
2023-04-12 09:35:00,288.23,288.58,287.86,288.19,11589.0,278.8487,279.1873,278.4908,278.81,11589.0
2023-04-12 09:40:00,288.49,288.65,287.57,287.85,30516.0,279.1003,279.2551,278.2102,278.4811,30516.0
2023-04-12 09:45:00,287.81,287.92,286.47,286.76,33871.0,278.4424,278.5488,277.146,277.4266,33871.0
2023-04-12 09:50:00,286.74,286.88,286.09,286.09,9260.0,277.4072,277.5427,276.7784,276.7784,9260.0
2023-04-12 09:55:00,286.08,286.67,286.08,286.14,9571.0,276.7687,277.3395,276.7687,276.8268,9571.0
2023-04-12 10:00:00,286.11,286.55,285.75,286.16,15398.0,276.7977,277.2234,276.4495,276.8461,15398.0
2023-04-12 10:05:00,286.16,286.87,285.99,286.69,12857.0,276.8461,277.533,276.6816,277.3589,12857.0
2023-04-12 10:10:00,286.76,287.36,286.6,286.71,7568.0,277.4266,278.0071,277.2718,277.3782,7568.0
2023-04-12 10:15:00,286.63,287.03,286.62,286.63,13110.0,277.3008,277.6878,277.2911,277.3008,13110.0
2023-04-12 10:20:00,286.71,287.81,286.71,287.77,23118.0,277.3782,278.4424,277.3782,278.4037,23118.0
2023-04-12 10:25:00,287.69,287.69,286.94,287.4,17062.0,278.3263,278.3263,277.6007,278.0458,17062.0
2023-04-12 10:30:00,287.39,287.4,286.02,286.28,15579.0,278.0361,278.0458,276.7107,276.9622,15579.0
2023-04-12 10:35:00,286.08,286.44,285.81,286.11,14756.0,276.7687,277.117,276.5075,276.7977,14756.0
2023-04-12 10:40:00,286.11,286.53,286.07,286.07,10769.0,276.7977,277.2041,276.759,276.759,10769.0
2023-04-12 10:45:00,286.07,286.22,285.79,286.04,10733.0,276.759,276.9042,276.4882,276.73,10733.0
2023-04-12 10:50:00,286.03,286.15,285.65,285.66,7108.0,276.7203,276.8364,276.3527,276.3624,7108.0
2023-04-12 10:55:00,285.55,285.55,284.88,284.91,10159.0,276.256,276.256,275.6078,275.6368,10159.0
2023-04-12 11:00:00,284.81,285.08,284.69,284.9,7988.0,275.5401,275.8013,275.424,275.6271,7988.0
2023-04-12 11:05:00,284.82,284.91,284.32,284.37,8344.0,275.5497,275.6368,275.066,275.1144,8344.0
2023-04-12 11:10:00,284.45,284.45,283.97,284.28,5624.0,275.1918,275.1918,274.7274,275.0273,5624.0
2023-04-12 11:15:00,284.33,284.55,284.26,284.51,19094.0,275.0757,275.2885,275.008,275.2498,19094.0
2023-04-12 11:20:00,284.54,285.0,284.43,284.69,5931.0,275.2788,275.7239,275.1724,275.424,5931.0
2023-04-12 11:25:00,284.87,284.91,284.71,284.82,4174.0,275.5981,275.6368,275.4433,275.5497,4174.0
2023-04-12 11:30:00,284.76,284.9,284.63,284.66,3358.0,275.4917,275.6271,275.3659,275.3949,3358.0
2023-04-12 11:35:00,284.73,284.73,284.45,284.57,5958.0,275.4627,275.4627,275.1918,275.3079,5958.0
2023-04-12 11:40:00,284.69,284.96,284.69,284.83,2917.0,275.424,275.6852,275.424,275.5594,2917.0
2023-04-12 11:45:00,284.89,285.37,284.89,285.26,4002.0,275.6174,276.0818,275.6174,275.9754,4002.0
2023-04-12 11:50:00,285.26,285.59,285.2,285.59,5926.0,275.9754,276.2947,275.9174,276.2947,5926.0
2023-04-12 11:55:00,285.54,285.98,285.53,285.97,5274.0,276.2463,276.672,276.2366,276.6623,5274.0
2023-04-12 12:00:00,285.84,286.06,285.75,285.89,6135.0,276.5365,276.7494,276.4495,276.5849,6135.0
2023-04-12 12:05:00,285.81,285.92,285.61,285.74,5547.0,276.5075,276.6139,276.314,276.4398,5547.0
2023-04-12 12:10:00,285.74,285.93,285.54,285.73,5951.0,276.4398,276.6236,276.2463,276.4301,5951.0
2023-04-12 12:15:00,285.85,286.15,285.78,286.11,5097.0,276.5462,276.8364,276.4785,276.7977,5097.0
2023-04-12 12:20:00,285.98,286.2,285.87,285.9,7479.0,276.672,276.8848,276.5656,276.5946,7479.0
2023-04-12 12:25:00,285.9,286.23,285.9,285.95,5119.0,276.5946,276.9138,276.5946,276.6429,5119.0
2023-04-12 12:30:00,285.98,286.23,285.98,286.05,5630.0,276.672,276.9138,276.672,276.7397,5630.0
2023-04-12 12:35:00,285.95,285.96,285.66,285.73,6985.0,276.6429,276.6526,276.3624,276.4301,6985.0
2023-04-12 12:40:00,285.85,285.97,285.68,285.89,4412.0,276.5462,276.6623,276.3817,276.5849,4412.0
2023-04-12 12:45:00,285.93,286.34,285.93,286.16,5106.0,276.6236,277.0203,276.6236,276.8461,5106.0
2023-04-12 12:50:00,286.17,286.22,285.92,286.22,2095.0,276.8558,276.9042,276.6139,276.9042,2095.0
2023-04-12 12:55:00,286.24,286.56,286.24,286.41,5711.0,276.9235,277.2331,276.9235,277.088,5711.0
2023-04-12 13:00:00,286.45,286.45,286.01,286.26,6668.0,277.1267,277.1267,276.701,276.9429,6668.0
2023-04-12 13:05:00,286.26,286.62,286.25,286.48,3988.0,276.9429,277.2911,276.9332,277.1557,3988.0
2023-04-12 13:10:00,286.56,287.13,286.56,287.05,9851.0,277.2331,277.7845,277.2331,277.7071,9851.0
2023-04-12 13:15:00,287.15,287.16,286.75,287.06,9774.0,277.8039,277.8136,277.4169,277.7168,9774.0
2023-04-12 13:20:00,287.06,287.26,287.03,287.06,7061.0,277.7168,277.9103,277.6878,277.7168,7061.0
2023-04-12 13:25:00,287.06,287.29,286.94,286.99,6607.0,277.7168,277.9393,277.6007,277.6491,6607.0
2023-04-12 13:30:00,287.0,287.34,286.97,286.99,10051.0,277.6588,277.9877,277.6297,277.6491,10051.0
2023-04-12 13:35:00,287.03,287.03,286.44,286.44,6546.0,277.6878,277.6878,277.117,277.117,6546.0
2023-04-12 13:40:00,286.43,286.55,286.28,286.31,4106.0,277.1073,277.2234,276.9622,276.9912,4106.0
2023-04-12 13:45:00,286.24,286.43,286.19,286.28,4447.0,276.9235,277.1073,276.8751,276.9622,4447.0
2023-04-12 13:50:00,286.21,286.48,286.21,286.27,4216.0,276.8945,277.1557,276.8945,276.9525,4216.0
2023-04-12 13:55:00,286.26,286.41,286.21,286.21,5502.0,276.9429,277.088,276.8945,276.8945,5502.0
2023-04-12 14:00:00,286.24,286.44,285.87,286.21,11518.0,276.9235,277.117,276.5656,276.8945,11518.0
2023-04-12 14:05:00,286.18,286.28,285.59,285.68,7942.0,276.8655,276.9622,276.2947,276.3817,7942.0
2023-04-12 14:10:00,285.72,286.06,285.61,285.99,10241.0,276.4204,276.7494,276.314,276.6816,10241.0
2023-04-12 14:15:00,286.06,286.24,285.85,286.08,16281.0,276.7494,276.9235,276.5462,276.7687,16281.0
2023-04-12 14:20:00,286.16,286.27,285.71,285.84,7023.0,276.8461,276.9525,276.4108,276.5365,7023.0
2023-04-12 14:25:00,285.85,285.85,284.77,284.88,15591.0,276.5462,276.5462,275.5014,275.6078,15591.0
2023-04-12 14:30:00,284.93,284.93,284.33,284.42,7010.0,275.6561,275.6561,275.0757,275.1627,7010.0
2023-04-12 14:35:00,284.41,284.46,284.05,284.07,8095.0,275.1531,275.2014,274.8048,274.8241,8095.0
2023-04-12 14:40:00,283.96,284.37,283.92,284.35,7593.0,274.7177,275.1144,274.679,275.095,7593.0
2023-04-12 14:45:00,284.35,284.45,283.65,283.75,7272.0,275.095,275.1918,274.4178,274.5146,7272.0
2023-04-12 14:50:00,283.79,284.04,283.67,284.04,4762.0,274.5533,274.7951,274.4372,274.7951,4762.0
2023-04-12 14:55:00,283.98,284.11,283.82,283.82,7767.0,274.7371,274.8628,274.5823,274.5823,7767.0
2023-04-12 15:00:00,283.76,284.26,283.53,283.53,11070.0,274.5242,275.008,274.3017,274.3017,11070.0
2023-04-12 15:05:00,283.68,283.86,283.6,283.74,6743.0,274.4468,274.621,274.3694,274.5049,6743.0
2023-04-12 15:10:00,283.72,283.72,283.17,283.35,7996.0,274.4855,274.4855,273.9534,274.1276,7996.0
2023-04-12 15:15:00,283.3,283.36,282.94,283.19,7737.0,274.0792,274.1372,273.7309,273.9728,7737.0
2023-04-12 15:20:00,283.18,283.46,283.04,283.21,8578.0,273.9631,274.234,273.8277,273.9921,8578.0
2023-04-12 15:25:00,283.2,283.39,283.02,283.18,10406.0,273.9825,274.1663,273.8083,273.9631,10406.0
2023-04-12 15:30:00,283.18,283.76,283.1,283.48,15005.0,273.9631,274.5242,273.8857,274.2533,15005.0
2023-04-12 15:35:00,283.47,283.83,283.43,283.66,9593.0,274.2437,274.5919,274.205,274.4275,9593.0
2023-04-12 15:40:00,283.68,283.78,283.53,283.69,13972.0,274.4468,274.5436,274.3017,274.4565,13972.0
2023-04-12 15:45:00,283.75,284.08,283.34,283.4,15182.0,274.5146,274.8338,274.1179,274.1759,15182.0
2023-04-12 15:50:00,283.44,283.88,283.25,283.5,35579.0,274.2146,274.6403,274.0308,274.2727,35579.0
2023-04-12 15:55:00,283.48,283.84,283.13,283.82,134192.0,274.2533,274.6016,273.9147,274.5823,134192.0
2023-04-13 09:30:00,283.0,283.37,279.72,282.22,197720.0,273.789,274.1469,270.6157,273.0344,197720.0
2023-04-13 09:35:00,282.27,283.54,281.96,282.41,71596.0,273.0827,274.3114,272.7828,273.2182,71596.0
2023-04-13 09:40:00,282.49,282.49,280.88,281.85,55116.0,273.2956,273.2956,271.738,272.6764,55116.0
2023-04-13 09:45:00,281.86,282.4,281.1,282.06,84386.0,272.6861,273.2085,271.9508,272.8796,84386.0
2023-04-13 09:50:00,282.05,282.76,281.6,281.66,32910.0,272.8699,273.5568,272.4345,272.4926,32910.0
2023-04-13 09:55:00,281.58,281.91,281.56,281.74,42043.0,272.4152,272.7344,272.3958,272.57,42043.0
2023-04-13 10:00:00,281.69,281.86,280.91,281.47,49179.0,272.5216,272.6861,271.767,272.3088,49179.0
2023-04-13 10:05:00,281.47,281.75,281.21,281.51,35003.0,272.3088,272.5796,272.0572,272.3475,35003.0
2023-04-13 10:10:00,281.56,282.06,281.48,281.84,19020.0,272.3958,272.8796,272.3184,272.6667,19020.0
2023-04-13 10:15:00,281.91,282.34,281.81,282.08,35248.0,272.7344,273.1504,272.6377,272.8989,35248.0
2023-04-13 10:20:00,282.04,282.23,281.57,281.9,17696.0,272.8602,273.044,272.4055,272.7248,17696.0
2023-04-13 10:25:00,281.91,281.91,281.5,281.77,24948.0,272.7344,272.7344,272.3378,272.599,24948.0
2023-04-13 10:30:00,281.81,282.3,281.54,282.3,21032.0,272.6377,273.1117,272.3765,273.1117,21032.0
2023-04-13 10:35:00,282.26,282.41,282.08,282.24,15104.0,273.073,273.2182,272.8989,273.0537,15104.0
2023-04-13 10:40:00,282.26,282.26,281.9,281.94,10223.0,273.073,273.073,272.7248,272.7635,10223.0
2023-04-13 10:45:00,281.98,282.05,281.76,281.88,9872.0,272.8022,272.8699,272.5893,272.7054,9872.0
2023-04-13 10:50:00,281.87,282.27,281.87,282.23,12690.0,272.6957,273.0827,272.6957,273.044,12690.0
2023-04-13 10:55:00,282.23,282.58,281.89,282.02,37144.0,273.044,273.3826,272.7151,272.8409,37144.0
2023-04-13 11:00:00,282.05,282.56,282.01,282.5,17026.0,272.8699,273.3633,272.8312,273.3052,17026.0
2023-04-13 11:05:00,282.5,282.68,282.37,282.56,20583.0,273.3052,273.4794,273.1795,273.3633,20583.0
2023-04-13 11:10:00,282.56,282.9,282.49,282.9,14836.0,273.3633,273.6922,273.2956,273.6922,14836.0
2023-04-13 11:15:00,282.88,283.1,282.77,282.91,15079.0,273.6729,273.8857,273.5664,273.7019,15079.0
2023-04-13 11:20:00,282.98,283.13,282.93,282.95,13430.0,273.7696,273.9147,273.7212,273.7406,13430.0
2023-04-13 11:25:00,282.94,283.17,282.85,283.15,10317.0,273.7309,273.9534,273.6438,273.9341,10317.0
2023-04-13 11:30:00,283.15,283.15,282.66,282.72,8378.0,273.9341,273.9341,273.46,273.5181,8378.0
2023-04-13 11:35:00,282.81,283.14,282.75,283.0,12503.0,273.6051,273.9244,273.5471,273.789,12503.0
2023-04-13 11:40:00,283.05,283.18,282.93,282.99,9831.0,273.8373,273.9631,273.7212,273.7793,9831.0
2023-04-13 11:45:00,282.95,283.1,282.81,282.98,13089.0,273.7406,273.8857,273.6051,273.7696,13089.0
2023-04-13 11:50:00,282.91,282.95,282.63,282.82,13234.0,273.7019,273.7406,273.431,273.6148,13234.0
2023-04-13 11:55:00,282.84,283.19,282.82,283.03,9943.0,273.6342,273.9728,273.6148,273.818,9943.0
2023-04-13 12:00:00,283.06,283.42,283.06,283.3,73508.0,273.847,274.1953,273.847,274.0792,73508.0
2023-04-13 12:05:00,283.37,283.66,283.34,283.37,9884.0,274.1469,274.4275,274.1179,274.1469,9884.0
2023-04-13 12:10:00,283.31,283.57,283.03,283.17,10477.0,274.0889,274.3404,273.818,273.9534,10477.0
2023-04-13 12:15:00,283.19,283.34,283.06,283.2,12594.0,273.9728,274.1179,273.847,273.9825,12594.0
2023-04-13 12:20:00,283.16,283.32,283.08,283.19,6197.0,273.9438,274.0985,273.8664,273.9728,6197.0
2023-04-13 12:25:00,283.18,283.21,283.07,283.1,4557.0,273.9631,273.9921,273.8567,273.8857,4557.0
2023-04-13 12:30:00,283.12,283.13,282.86,282.97,7937.0,273.9051,273.9147,273.6535,273.7599,7937.0
2023-04-13 12:35:00,282.96,283.13,282.92,283.08,10982.0,273.7503,273.9147,273.7116,273.8664,10982.0
2023-04-13 12:40:00,283.1,283.22,282.91,283.13,5529.0,273.8857,274.0018,273.7019,273.9147,5529.0
2023-04-13 12:45:00,283.18,283.23,283.02,283.15,7881.0,273.9631,274.0115,273.8083,273.9341,7881.0
2023-04-13 12:50:00,283.18,283.22,283.01,283.03,9123.0,273.9631,274.0018,273.7986,273.818,9123.0
2023-04-13 12:55:00,283.06,283.15,282.9,282.97,7716.0,273.847,273.9341,273.6922,273.7599,7716.0
2023-04-13 13:00:00,282.99,283.04,282.69,282.93,6903.0,273.7793,273.8277,273.4891,273.7212,6903.0
2023-04-13 13:05:00,282.99,283.09,282.89,282.95,7193.0,273.7793,273.876,273.6825,273.7406,7193.0
2023-04-13 13:10:00,282.98,283.24,282.93,283.07,7743.0,273.7696,274.0212,273.7212,273.8567,7743.0
2023-04-13 13:15:00,283.09,283.57,283.01,283.46,8361.0,273.876,274.3404,273.7986,274.234,8361.0
2023-04-13 13:20:00,283.51,283.7,283.51,283.56,6986.0,274.2824,274.4662,274.2824,274.3307,6986.0
2023-04-13 13:25:00,283.55,283.56,283.44,283.55,4373.0,274.3211,274.3307,274.2146,274.3211,4373.0
2023-04-13 13:30:00,283.57,283.64,283.36,283.51,5518.0,274.3404,274.4081,274.1372,274.2824,5518.0
2023-04-13 13:35:00,283.47,283.51,283.32,283.44,6848.0,274.2437,274.2824,274.0985,274.2146,6848.0
2023-04-13 13:40:00,283.39,283.85,283.39,283.76,6461.0,274.1663,274.6113,274.1663,274.5242,6461.0
2023-04-13 13:45:00,283.8,283.96,283.74,283.8,3616.0,274.5629,274.7177,274.5049,274.5629,3616.0
2023-04-13 13:50:00,283.81,284.08,283.73,284.0,3885.0,274.5726,274.8338,274.4952,274.7564,3885.0
2023-04-13 13:55:00,283.96,284.13,283.88,284.03,7273.0,274.7177,274.8822,274.6403,274.7854,7273.0
2023-04-13 14:00:00,284.06,284.2,283.89,284.19,5889.0,274.8145,274.9499,274.65,274.9402,5889.0
2023-04-13 14:05:00,284.08,284.3,284.01,284.3,5799.0,274.8338,275.0467,274.7661,275.0467,5799.0
2023-04-13 14:10:00,284.32,284.52,284.29,284.4,8748.0,275.066,275.2595,275.037,275.1434,8748.0
2023-04-13 14:15:00,284.47,284.64,284.38,284.44,9503.0,275.2111,275.3756,275.124,275.1821,9503.0
2023-04-13 14:20:00,284.4,284.62,284.38,284.6,8220.0,275.1434,275.3562,275.124,275.3369,8220.0
2023-04-13 14:25:00,284.64,284.64,284.4,284.4,5553.0,275.3756,275.3756,275.1434,275.1434,5553.0
2023-04-13 14:30:00,284.34,284.5,284.3,284.3,7898.0,275.0853,275.2401,275.0467,275.0467,7898.0
2023-04-13 14:35:00,284.27,284.56,284.14,284.28,17544.0,275.0176,275.2982,274.8919,275.0273,17544.0
2023-04-13 14:40:00,284.29,284.75,284.27,284.63,16840.0,275.037,275.482,275.0176,275.3659,16840.0
2023-04-13 14:45:00,284.63,284.66,284.17,284.17,9050.0,275.3659,275.3949,274.9209,274.9209,9050.0
2023-04-13 14:50:00,284.23,284.26,284.14,284.23,12747.0,274.9789,275.008,274.8919,274.9789,12747.0
2023-04-13 14:55:00,284.24,284.35,283.98,284.07,13097.0,274.9886,275.095,274.7371,274.8241,13097.0
2023-04-13 15:00:00,284.13,284.58,284.12,284.38,25024.0,274.8822,275.3175,274.8725,275.124,25024.0
2023-04-13 15:05:00,284.44,284.6,284.21,284.37,15091.0,275.1821,275.3369,274.9596,275.1144,15091.0
2023-04-13 15:10:00,284.37,284.43,284.06,284.16,21904.0,275.1144,275.1724,274.8145,274.9112,21904.0
2023-04-13 15:15:00,284.13,284.37,284.06,284.32,10137.0,274.8822,275.1144,274.8145,275.066,10137.0
2023-04-13 15:20:00,284.37,284.56,284.34,284.36,13217.0,275.1144,275.2982,275.0853,275.1047,13217.0
2023-04-13 15:25:00,284.37,284.65,284.3,284.6,11086.0,275.1144,275.3853,275.0467,275.3369,11086.0
2023-04-13 15:30:00,284.58,284.69,284.38,284.65,21840.0,275.3175,275.424,275.124,275.3853,21840.0
2023-04-13 15:35:00,284.63,284.66,284.44,284.55,18800.0,275.3659,275.3949,275.1821,275.2885,18800.0
2023-04-13 15:40:00,284.56,285.03,284.53,285.02,28365.0,275.2982,275.7529,275.2692,275.7432,28365.0
2023-04-13 15:45:00,285.01,285.24,284.71,284.9,64725.0,275.7335,275.9561,275.4433,275.6271,64725.0
2023-04-13 15:50:00,284.93,285.19,284.64,285.15,97708.0,275.6561,275.9077,275.3756,275.869,97708.0
2023-04-13 15:55:00,285.15,285.42,285.01,285.35,187395.0,275.869,276.1302,275.7335,276.0625,187395.0
2023-04-14 09:30:00,283.29,283.66,282.84,283.13,72061.0,274.0695,274.4275,273.6342,273.9147,72061.0
2023-04-14 09:35:00,283.22,283.5,283.09,283.31,24405.0,274.0018,274.2727,273.876,274.0889,24405.0
2023-04-14 09:40:00,283.31,283.48,282.85,283.45,22061.0,274.0889,274.2533,273.6438,274.2243,22061.0
2023-04-14 09:45:00,283.41,283.81,283.2,283.8,20086.0,274.1856,274.5726,273.9825,274.5629,20086.0
2023-04-14 09:50:00,283.81,284.14,283.59,283.61,10647.0,274.5726,274.8919,274.3598,274.3791,10647.0
2023-04-14 09:55:00,283.68,284.95,283.68,284.46,9541.0,274.4468,275.6755,274.4468,275.2014,9541.0
2023-04-14 10:00:00,284.24,284.36,283.84,284.14,21290.0,274.9886,275.1047,274.6016,274.8919,21290.0
2023-04-14 10:05:00,284.07,284.13,282.53,282.78,22255.0,274.8241,274.8822,273.3343,273.5761,22255.0
2023-04-14 10:10:00,282.73,283.19,282.55,283.0,18975.0,273.5278,273.9728,273.3536,273.789,18975.0
2023-04-14 10:15:00,283.0,283.0,282.33,282.46,25071.0,273.789,273.789,273.1408,273.2665,25071.0
2023-04-14 10:20:00,282.39,282.4,281.26,281.45,12349.0,273.1988,273.2085,272.1056,272.2894,12349.0
2023-04-14 10:25:00,281.3,281.62,281.11,281.45,14766.0,272.1443,272.4539,271.9605,272.2894,14766.0
2023-04-14 10:30:00,281.37,281.5,280.82,281.04,18931.0,272.212,272.3378,271.6799,271.8928,18931.0
2023-04-14 10:35:00,281.03,281.31,280.71,281.31,15724.0,271.8831,272.154,271.5735,272.154,15724.0
2023-04-14 10:40:00,281.21,281.21,280.43,280.89,10798.0,272.0572,272.0572,271.3026,271.7476,10798.0
2023-04-14 10:45:00,280.92,281.05,280.68,280.86,12561.0,271.7767,271.9024,271.5445,271.7186,12561.0
2023-04-14 10:50:00,280.85,281.03,279.89,279.9,13349.0,271.7089,271.8831,270.7802,270.7899,13349.0
2023-04-14 10:55:00,279.91,280.23,279.74,280.12,16052.0,270.7995,271.1091,270.6351,271.0027,16052.0
2023-04-14 11:00:00,280.07,280.14,279.47,279.63,12891.0,270.9543,271.0221,270.3739,270.5286,12891.0
2023-04-14 11:05:00,279.7,279.7,279.25,279.36,10133.0,270.5964,270.5964,270.161,270.2674,10133.0
2023-04-14 11:10:00,279.39,279.95,279.37,279.86,26182.0,270.2965,270.8382,270.2771,270.7512,26182.0
2023-04-14 11:15:00,279.8,280.7,279.8,280.66,14754.0,270.6931,271.5638,270.6931,271.5251,14754.0
2023-04-14 11:20:00,280.72,280.8,280.24,280.29,16845.0,271.5832,271.6606,271.1188,271.1672,16845.0
2023-04-14 11:25:00,280.24,280.24,279.98,280.18,10073.0,271.1188,271.1188,270.8673,271.0607,10073.0
2023-04-14 11:30:00,280.25,280.58,280.1,280.44,17800.0,271.1285,271.4477,270.9834,271.3123,17800.0
2023-04-14 11:35:00,280.46,280.74,280.33,280.49,17399.0,271.3316,271.6025,271.2059,271.3607,17399.0
2023-04-14 11:40:00,280.48,280.51,279.85,279.94,9971.0,271.351,271.38,270.7415,270.8286,9971.0
2023-04-14 11:45:00,279.86,280.06,279.56,279.56,4311.0,270.7512,270.9447,270.4609,270.4609,4311.0
2023-04-14 11:50:00,279.56,280.07,279.47,279.86,8325.0,270.4609,270.9543,270.3739,270.7512,8325.0
2023-04-14 11:55:00,279.87,279.89,279.56,279.69,8041.0,270.7608,270.7802,270.4609,270.5867,8041.0
2023-04-14 12:00:00,279.76,279.76,279.35,279.53,4636.0,270.6544,270.6544,270.2578,270.4319,4636.0
2023-04-14 12:05:00,279.52,279.69,279.01,279.19,6501.0,270.4222,270.5867,269.9288,270.103,6501.0
2023-04-14 12:10:00,279.16,279.16,278.82,278.9,10696.0,270.0739,270.0739,269.745,269.8224,10696.0
2023-04-14 12:15:00,278.92,279.58,278.84,279.56,23384.0,269.8418,270.4803,269.7644,270.4609,23384.0
2023-04-14 12:20:00,279.56,279.66,279.35,279.57,20030.0,270.4609,270.5577,270.2578,270.4706,20030.0
2023-04-14 12:25:00,279.59,279.95,279.58,279.94,8252.0,270.49,270.8382,270.4803,270.8286,8252.0
2023-04-14 12:30:00,279.89,280.17,279.85,280.08,13553.0,270.7802,271.0511,270.7415,270.964,13553.0
2023-04-14 12:35:00,280.08,280.21,279.99,280.21,9252.0,270.964,271.0898,270.8769,271.0898,9252.0
2023-04-14 12:40:00,280.17,280.23,279.78,279.78,12010.0,271.0511,271.1091,270.6738,270.6738,12010.0
2023-04-14 12:45:00,279.78,279.8,279.44,279.72,9894.0,270.6738,270.6931,270.3448,270.6157,9894.0
2023-04-14 12:50:00,279.69,279.79,279.47,279.5,9737.0,270.5867,270.6834,270.3739,270.4029,9737.0
2023-04-14 12:55:00,279.5,279.62,279.27,279.39,7727.0,270.4029,270.519,270.1804,270.2965,7727.0
2023-04-14 13:00:00,279.39,279.61,279.24,279.48,6068.0,270.2965,270.5093,270.1513,270.3835,6068.0
2023-04-14 13:05:00,279.44,279.46,278.98,279.01,9490.0,270.3448,270.3642,269.8998,269.9288,9490.0
2023-04-14 13:10:00,279.01,279.26,278.98,279.18,8021.0,269.9288,270.1707,269.8998,270.0933,8021.0
2023-04-14 13:15:00,279.21,279.32,279.06,279.09,9410.0,270.1223,270.2287,269.9772,270.0062,9410.0
2023-04-14 13:20:00,279.13,279.13,278.59,278.69,7909.0,270.0449,270.0449,269.5225,269.6192,7909.0
2023-04-14 13:25:00,278.75,278.76,278.33,278.34,7961.0,269.6773,269.687,269.271,269.2806,7961.0
2023-04-14 13:30:00,278.31,278.33,277.86,278.09,19222.0,269.2516,269.271,268.8163,269.0388,19222.0
2023-04-14 13:35:00,278.1,278.1,277.93,277.98,7309.0,269.0484,269.0484,268.884,268.9324,7309.0
2023-04-14 13:40:00,278.03,278.39,278.0,278.06,13371.0,268.9807,269.329,268.9517,269.0097,13371.0
2023-04-14 13:45:00,278.13,278.4,277.97,278.31,11846.0,269.0775,269.3387,268.9227,269.2516,11846.0
2023-04-14 13:50:00,278.35,278.61,278.34,278.54,12926.0,269.2903,269.5418,269.2806,269.4741,12926.0
2023-04-14 13:55:00,278.54,278.71,278.44,278.53,12327.0,269.4741,269.6386,269.3774,269.4645,12327.0
2023-04-14 14:00:00,278.44,278.47,277.97,278.15,6712.0,269.3774,269.4064,268.9227,269.0968,6712.0
2023-04-14 14:05:00,278.03,278.14,277.78,277.81,8873.0,268.9807,269.0871,268.7389,268.7679,8873.0
2023-04-14 14:10:00,277.85,278.01,277.81,277.94,11873.0,268.8066,268.9614,268.7679,268.8937,11873.0
2023-04-14 14:15:00,277.94,278.23,277.93,277.98,11121.0,268.8937,269.1742,268.884,268.9324,11121.0
2023-04-14 14:20:00,277.98,278.53,277.9,278.35,13520.0,268.9324,269.4645,268.855,269.2903,13520.0
2023-04-14 14:25:00,278.32,278.87,278.32,278.8,10214.0,269.2613,269.7934,269.2613,269.7257,10214.0
2023-04-14 14:30:00,278.79,279.21,278.77,279.0,16035.0,269.716,270.1223,269.6966,269.9192,16035.0
2023-04-14 14:35:00,279.04,279.26,278.87,279.04,12836.0,269.9579,270.1707,269.7934,269.9579,12836.0
2023-04-14 14:40:00,279.04,279.16,278.81,279.16,8266.0,269.9579,270.0739,269.7353,270.0739,8266.0
2023-04-14 14:45:00,279.2,279.23,278.82,278.91,8796.0,270.1126,270.1417,269.745,269.8321,8796.0
2023-04-14 14:50:00,278.89,278.91,278.44,278.57,8642.0,269.8127,269.8321,269.3774,269.5032,8642.0
2023-04-14 14:55:00,278.62,278.78,278.58,278.75,15659.0,269.5515,269.7063,269.5128,269.6773,15659.0
2023-04-14 15:00:00,278.72,278.74,278.38,278.41,12811.0,269.6483,269.6676,269.3193,269.3484,12811.0
2023-04-14 15:05:00,278.4,278.4,278.14,278.22,14097.0,269.3387,269.3387,269.0871,269.1645,14097.0
2023-04-14 15:10:00,278.23,278.45,278.07,278.17,29426.0,269.1742,269.3871,269.0194,269.1162,29426.0
2023-04-14 15:15:00,278.22,278.36,277.86,278.19,25510.0,269.1645,269.3,268.8163,269.1355,25510.0
2023-04-14 15:20:00,278.2,278.82,278.14,278.82,22251.0,269.1452,269.745,269.0871,269.745,22251.0
2023-04-14 15:25:00,278.85,279.23,278.85,279.21,20115.0,269.774,270.1417,269.774,270.1223,20115.0
2023-04-14 15:30:00,279.22,279.54,279.19,279.35,24918.0,270.132,270.4416,270.103,270.2578,24918.0
2023-04-14 15:35:00,279.36,279.63,279.28,279.41,22605.0,270.2674,270.5286,270.19,270.3158,22605.0
2023-04-14 15:40:00,279.47,279.51,279.23,279.33,25504.0,270.3739,270.4126,270.1417,270.2384,25504.0
2023-04-14 15:45:00,279.29,279.35,279.0,279.13,34577.0,270.1997,270.2578,269.9192,270.0449,34577.0
2023-04-14 15:50:00,278.87,279.21,278.83,278.97,42828.0,269.7934,270.1223,269.7547,269.8901,42828.0
2023-04-14 15:55:00,279.0,279.4,278.91,279.11,132075.0,269.9192,270.3061,269.8321,270.0256,132075.0
2023-04-17 09:30:00,278.78,280.24,278.78,280.15,63898.0,269.7063,271.1188,269.7063,271.0317,63898.0
2023-04-17 09:35:00,280.07,280.98,279.88,280.51,73606.0,270.9543,271.8347,270.7705,271.38,73606.0
2023-04-17 09:40:00,280.61,280.68,279.85,280.17,35846.0,271.4768,271.5445,270.7415,271.0511,35846.0
2023-04-17 09:45:00,280.28,280.56,280.19,280.37,14901.0,271.1575,271.4284,271.0704,271.2446,14901.0
2023-04-17 09:50:00,280.37,280.66,280.13,280.15,15773.0,271.2446,271.5251,271.0124,271.0317,15773.0
2023-04-17 09:55:00,280.21,280.43,279.96,280.18,21421.0,271.0898,271.3026,270.8479,271.0607,21421.0
2023-04-17 10:00:00,280.23,280.56,279.96,279.96,14534.0,271.1091,271.4284,270.8479,270.8479,14534.0
2023-04-17 10:05:00,279.96,280.6,279.95,280.6,11906.0,270.8479,271.4671,270.8382,271.4671,11906.0
2023-04-17 10:10:00,280.64,280.94,280.57,280.91,12259.0,271.5058,271.796,271.4381,271.767,12259.0
2023-04-17 10:15:00,280.9,281.6,280.89,281.06,15374.0,271.7573,272.4345,271.7476,271.9121,15374.0
2023-04-17 10:20:00,281.07,281.2,280.86,281.12,13229.0,271.9218,272.0475,271.7186,271.9702,13229.0
2023-04-17 10:25:00,281.12,281.14,280.49,280.49,19798.0,271.9702,271.9895,271.3607,271.3607,19798.0
2023-04-17 10:30:00,280.59,280.96,280.58,280.79,15258.0,271.4574,271.8154,271.4477,271.6509,15258.0
2023-04-17 10:35:00,280.75,280.91,280.55,280.91,28391.0,271.6122,271.767,271.4187,271.767,28391.0
2023-04-17 10:40:00,280.82,281.0,280.72,281.0,24351.0,271.6799,271.8541,271.5832,271.8541,24351.0
2023-04-17 10:45:00,280.98,281.11,280.51,280.95,18679.0,271.8347,271.9605,271.38,271.8057,18679.0
2023-04-17 10:50:00,281.05,281.25,280.84,281.05,8981.0,271.9024,272.0959,271.6993,271.9024,8981.0
2023-04-17 10:55:00,280.99,281.05,280.79,280.91,14430.0,271.8444,271.9024,271.6509,271.767,14430.0
2023-04-17 11:00:00,280.98,281.2,280.47,280.5,9834.0,271.8347,272.0475,271.3413,271.3703,9834.0
2023-04-17 11:05:00,280.54,280.69,280.39,280.47,8604.0,271.409,271.5541,271.2639,271.3413,8604.0
2023-04-17 11:10:00,280.49,280.51,280.13,280.34,6499.0,271.3607,271.38,271.0124,271.2155,6499.0
2023-04-17 11:15:00,280.41,280.98,280.37,280.75,8594.0,271.2833,271.8347,271.2446,271.6122,8594.0
2023-04-17 11:20:00,280.66,281.01,280.51,280.95,10999.0,271.5251,271.8637,271.38,271.8057,10999.0
2023-04-17 11:25:00,280.99,281.14,280.83,280.95,32464.0,271.8444,271.9895,271.6896,271.8057,32464.0
2023-04-17 11:30:00,280.93,280.93,280.39,280.65,23798.0,271.7863,271.7863,271.2639,271.5155,23798.0
2023-04-17 11:35:00,280.64,280.78,280.4,280.59,10387.0,271.5058,271.6412,271.2736,271.4574,10387.0
2023-04-17 11:40:00,280.61,280.85,280.56,280.64,19736.0,271.4768,271.7089,271.4284,271.5058,19736.0
2023-04-17 11:45:00,280.59,280.95,280.55,280.94,9621.0,271.4574,271.8057,271.4187,271.796,9621.0
2023-04-17 11:50:00,280.95,281.22,280.92,281.18,11661.0,271.8057,272.0669,271.7767,272.0282,11661.0
2023-04-17 11:55:00,281.17,281.17,280.81,281.02,13822.0,272.0185,272.0185,271.6702,271.8734,13822.0
2023-04-17 12:00:00,281.06,281.33,280.9,281.21,16186.0,271.9121,272.1733,271.7573,272.0572,16186.0
2023-04-17 12:05:00,281.18,281.52,281.18,281.52,17425.0,272.0282,272.3571,272.0282,272.3571,17425.0
2023-04-17 12:10:00,281.58,281.82,281.51,281.77,16213.0,272.4152,272.6474,272.3475,272.599,16213.0
2023-04-17 12:15:00,281.77,281.77,281.13,281.16,11084.0,272.599,272.599,271.9798,272.0089,11084.0
2023-04-17 12:20:00,281.11,281.13,280.55,280.65,8752.0,271.9605,271.9798,271.4187,271.5155,8752.0
2023-04-17 12:25:00,280.66,281.01,280.59,280.97,12854.0,271.5251,271.8637,271.4574,271.825,12854.0
2023-04-17 12:30:00,281.07,281.07,280.94,281.03,8721.0,271.9218,271.9218,271.796,271.8831,8721.0
2023-04-17 12:35:00,280.99,281.21,280.9,281.01,16387.0,271.8444,272.0572,271.7573,271.8637,16387.0
2023-04-17 12:40:00,281.04,281.2,280.94,280.94,8755.0,271.8928,272.0475,271.796,271.796,8755.0
2023-04-17 12:45:00,281.0,281.09,280.72,280.81,11162.0,271.8541,271.9411,271.5832,271.6702,11162.0
2023-04-17 12:50:00,280.81,280.81,280.53,280.61,15760.0,271.6702,271.6702,271.3994,271.4768,15760.0
2023-04-17 12:55:00,280.68,281.01,280.61,281.01,10511.0,271.5445,271.8637,271.4768,271.8637,10511.0
2023-04-17 13:00:00,280.92,281.25,280.83,281.08,12009.0,271.7767,272.0959,271.6896,271.9315,12009.0
2023-04-17 13:05:00,281.05,281.06,280.82,280.99,10920.0,271.9024,271.9121,271.6799,271.8444,10920.0
2023-04-17 13:10:00,281.06,281.06,280.82,281.01,10392.0,271.9121,271.9121,271.6799,271.8637,10392.0
2023-04-17 13:15:00,281.08,281.37,280.95,281.23,8297.0,271.9315,272.212,271.8057,272.0766,8297.0
2023-04-17 13:20:00,281.21,281.21,280.79,280.89,36486.0,272.0572,272.0572,271.6509,271.7476,36486.0
2023-04-17 13:25:00,280.85,280.99,280.81,280.91,13060.0,271.7089,271.8444,271.6702,271.767,13060.0
2023-04-17 13:30:00,280.91,281.04,280.87,281.0,7450.0,271.767,271.8928,271.7283,271.8541,7450.0
2023-04-17 13:35:00,280.96,281.0,280.84,281.0,5401.0,271.8154,271.8541,271.6993,271.8541,5401.0
2023-04-17 13:40:00,280.94,280.97,280.67,280.68,6624.0,271.796,271.825,271.5348,271.5445,6624.0
2023-04-17 13:45:00,280.7,280.72,280.59,280.63,15269.0,271.5638,271.5832,271.4574,271.4961,15269.0
2023-04-17 13:50:00,280.63,280.63,280.28,280.33,6533.0,271.4961,271.4961,271.1575,271.2059,6533.0
2023-04-17 13:55:00,280.28,280.28,280.02,280.07,8948.0,271.1575,271.1575,270.906,270.9543,8948.0
2023-04-17 14:00:00,280.05,280.19,279.95,280.05,24337.0,270.935,271.0704,270.8382,270.935,24337.0
2023-04-17 14:05:00,280.03,280.07,279.79,279.88,17144.0,270.9156,270.9543,270.6834,270.7705,17144.0
2023-04-17 14:10:00,279.88,279.9,279.32,279.58,22200.0,270.7705,270.7899,270.2287,270.4803,22200.0
2023-04-17 14:15:00,279.54,279.78,279.52,279.68,10219.0,270.4416,270.6738,270.4222,270.577,10219.0
2023-04-17 14:20:00,279.71,279.75,279.5,279.53,9084.0,270.606,270.6447,270.4029,270.4319,9084.0
2023-04-17 14:25:00,279.54,279.65,279.38,279.51,16361.0,270.4416,270.548,270.2868,270.4126,16361.0
2023-04-17 14:30:00,279.55,279.83,279.44,279.75,12120.0,270.4513,270.7221,270.3448,270.6447,12120.0
2023-04-17 14:35:00,279.72,279.84,279.61,279.75,7479.0,270.6157,270.7318,270.5093,270.6447,7479.0
2023-04-17 14:40:00,279.73,280.09,279.72,280.04,16333.0,270.6254,270.9737,270.6157,270.9253,16333.0
2023-04-17 14:45:00,280.02,280.18,279.97,280.03,24985.0,270.906,271.0607,270.8576,270.9156,24985.0
2023-04-17 14:50:00,280.04,280.4,280.02,280.29,9999.0,270.9253,271.2736,270.906,271.1672,9999.0
2023-04-17 14:55:00,280.29,280.45,280.18,280.35,8373.0,271.1672,271.322,271.0607,271.2252,8373.0
2023-04-17 15:00:00,280.43,280.64,280.41,280.55,20678.0,271.3026,271.5058,271.2833,271.4187,20678.0
2023-04-17 15:05:00,280.56,280.7,280.51,280.65,46478.0,271.4284,271.5638,271.38,271.5155,46478.0
2023-04-17 15:10:00,280.66,280.72,280.35,280.38,23488.0,271.5251,271.5832,271.2252,271.2542,23488.0
2023-04-17 15:15:00,280.38,280.76,280.29,280.75,23340.0,271.2542,271.6219,271.1672,271.6122,23340.0
2023-04-17 15:20:00,280.79,281.04,280.74,280.98,14006.0,271.6509,271.8928,271.6025,271.8347,14006.0
2023-04-17 15:25:00,280.94,281.02,280.8,280.9,11715.0,271.796,271.8734,271.6606,271.7573,11715.0
2023-04-17 15:30:00,280.9,281.02,280.74,280.95,25198.0,271.7573,271.8734,271.6025,271.8057,25198.0
2023-04-17 15:35:00,280.93,280.93,280.42,280.47,25858.0,271.7863,271.7863,271.2929,271.3413,25858.0
2023-04-17 15:40:00,280.44,280.5,280.3,280.4,26309.0,271.3123,271.3703,271.1768,271.2736,26309.0
2023-04-17 15:45:00,280.38,280.39,279.9,280.16,35576.0,271.2542,271.2639,270.7899,271.0414,35576.0
2023-04-17 15:50:00,280.1,280.34,280.0,280.21,66041.0,270.9834,271.2155,270.8866,271.0898,66041.0
2023-04-17 15:55:00,280.24,280.25,279.61,280.01,209862.0,271.1188,271.1285,270.5093,270.8963,209862.0
2023-04-18 09:30:00,281.36,281.41,280.14,280.44,56709.0,272.2023,272.2507,271.0221,271.3123,56709.0
2023-04-18 09:35:00,280.55,281.38,280.55,280.97,8073.0,271.4187,272.2217,271.4187,271.825,8073.0
2023-04-18 09:40:00,280.97,280.97,280.61,280.61,16094.0,271.825,271.825,271.4768,271.4768,16094.0
2023-04-18 09:45:00,280.64,281.09,280.64,280.89,16740.0,271.5058,271.9411,271.5058,271.7476,16740.0
2023-04-18 09:50:00,280.89,280.89,280.08,280.09,18517.0,271.7476,271.7476,270.964,270.9737,18517.0
2023-04-18 09:55:00,280.27,280.59,279.43,279.88,30440.0,271.1478,271.4574,270.3352,270.7705,30440.0
2023-04-18 10:00:00,279.88,279.89,279.1,279.28,24314.0,270.7705,270.7802,270.0159,270.19,24314.0
2023-04-18 10:05:00,279.38,280.1,279.38,280.1,6162.0,270.2868,270.9834,270.2868,270.9834,6162.0
2023-04-18 10:10:00,280.09,280.1,279.57,279.57,30827.0,270.9737,270.9834,270.4706,270.4706,30827.0
2023-04-18 10:15:00,279.56,280.01,279.42,279.93,12615.0,270.4609,270.8963,270.3255,270.8189,12615.0
2023-04-18 10:20:00,280.0,280.32,279.99,280.13,7718.0,270.8866,271.1962,270.8769,271.0124,7718.0
2023-04-18 10:25:00,280.06,280.06,279.24,279.5,10820.0,270.9447,270.9447,270.1513,270.4029,10820.0
2023-04-18 10:30:00,279.54,279.55,278.78,279.2,10597.0,270.4416,270.4513,269.7063,270.1126,10597.0
2023-04-18 10:35:00,279.12,279.63,279.06,279.36,22863.0,270.0352,270.5286,269.9772,270.2674,22863.0
2023-04-18 10:40:00,279.34,279.59,279.14,279.59,12117.0,270.2481,270.49,270.0546,270.49,12117.0
2023-04-18 10:45:00,279.72,279.72,279.03,279.06,11107.0,270.6157,270.6157,269.9482,269.9772,11107.0
2023-04-18 10:50:00,279.06,279.21,278.8,278.99,11486.0,269.9772,270.1223,269.7257,269.9095,11486.0
2023-04-18 10:55:00,278.97,278.98,278.71,278.75,11517.0,269.8901,269.8998,269.6386,269.6773,11517.0
2023-04-18 11:00:00,278.67,279.07,278.61,278.69,7850.0,269.5999,269.9869,269.5418,269.6192,7850.0
2023-04-18 11:05:00,278.73,278.95,278.67,278.74,7728.0,269.6579,269.8708,269.5999,269.6676,7728.0
2023-04-18 11:10:00,278.79,279.13,278.74,278.91,6969.0,269.716,270.0449,269.6676,269.8321,6969.0
2023-04-18 11:15:00,278.89,279.02,278.75,278.9,9958.0,269.8127,269.9385,269.6773,269.8224,9958.0
2023-04-18 11:20:00,278.88,278.95,278.48,278.54,11994.0,269.8031,269.8708,269.4161,269.4741,11994.0
2023-04-18 11:25:00,278.56,279.05,278.55,279.05,6296.0,269.4935,269.9675,269.4838,269.9675,6296.0
2023-04-18 11:30:00,279.05,279.32,278.97,279.19,6335.0,269.9675,270.2287,269.8901,270.103,6335.0
2023-04-18 11:35:00,279.2,279.31,278.8,278.81,15146.0,270.1126,270.2191,269.7257,269.7353,15146.0
2023-04-18 11:40:00,278.82,279.18,278.73,279.06,7084.0,269.745,270.0933,269.6579,269.9772,7084.0
2023-04-18 11:45:00,279.06,279.16,278.85,279.09,7000.0,269.9772,270.0739,269.774,270.0062,7000.0
2023-04-18 11:50:00,279.1,279.17,278.57,278.84,7320.0,270.0159,270.0836,269.5032,269.7644,7320.0
2023-04-18 11:55:00,278.91,278.93,278.61,278.75,9423.0,269.8321,269.8514,269.5418,269.6773,9423.0
2023-04-18 12:00:00,278.76,278.81,278.47,278.6,9879.0,269.687,269.7353,269.4064,269.5322,9879.0
2023-04-18 12:05:00,278.65,278.69,278.41,278.69,7954.0,269.5805,269.6192,269.3484,269.6192,7954.0
2023-04-18 12:10:00,278.72,278.94,278.72,278.82,7577.0,269.6483,269.8611,269.6483,269.745,7577.0
2023-04-18 12:15:00,278.84,279.09,278.75,279.09,12426.0,269.7644,270.0062,269.6773,270.0062,12426.0
2023-04-18 12:20:00,279.11,279.28,279.07,279.2,6205.0,270.0256,270.19,269.9869,270.1126,6205.0
2023-04-18 12:25:00,279.19,279.64,279.18,279.57,5477.0,270.103,270.5383,270.0933,270.4706,5477.0
2023-04-18 12:30:00,279.68,279.69,279.45,279.58,6180.0,270.577,270.5867,270.3545,270.4803,6180.0
2023-04-18 12:35:00,279.59,279.61,279.34,279.34,3771.0,270.49,270.5093,270.2481,270.2481,3771.0
2023-04-18 12:40:00,279.36,279.58,279.23,279.45,8961.0,270.2674,270.4803,270.1417,270.3545,8961.0
2023-04-18 12:45:00,279.4,279.58,279.34,279.44,7517.0,270.3061,270.4803,270.2481,270.3448,7517.0
2023-04-18 12:50:00,279.46,279.59,279.24,279.43,7378.0,270.3642,270.49,270.1513,270.3352,7378.0
2023-04-18 12:55:00,279.36,279.42,279.23,279.23,7034.0,270.2674,270.3255,270.1417,270.1417,7034.0
2023-04-18 13:00:00,279.27,279.37,279.14,279.37,3941.0,270.1804,270.2771,270.0546,270.2771,3941.0
2023-04-18 13:05:00,279.43,279.79,279.33,279.77,6809.0,270.3352,270.6834,270.2384,270.6641,6809.0
2023-04-18 13:10:00,279.71,279.71,279.41,279.48,6047.0,270.606,270.606,270.3158,270.3835,6047.0
2023-04-18 13:15:00,279.38,279.43,279.21,279.27,6446.0,270.2868,270.3352,270.1223,270.1804,6446.0
2023-04-18 13:20:00,279.2,279.32,279.14,279.2,7409.0,270.1126,270.2287,270.0546,270.1126,7409.0
2023-04-18 13:25:00,279.2,279.41,279.17,279.41,3697.0,270.1126,270.3158,270.0836,270.3158,3697.0
2023-04-18 13:30:00,279.38,279.69,279.29,279.69,6170.0,270.2868,270.5867,270.1997,270.5867,6170.0
2023-04-18 13:35:00,279.77,279.95,279.69,279.85,14518.0,270.6641,270.8382,270.5867,270.7415,14518.0
2023-04-18 13:40:00,279.85,279.96,279.84,279.86,3829.0,270.7415,270.8479,270.7318,270.7512,3829.0
2023-04-18 13:45:00,279.91,280.2,279.91,280.05,4989.0,270.7995,271.0801,270.7995,270.935,4989.0
2023-04-18 13:50:00,280.07,280.16,280.0,280.12,5971.0,270.9543,271.0414,270.8866,271.0027,5971.0
2023-04-18 13:55:00,280.1,280.1,279.7,279.71,5526.0,270.9834,270.9834,270.5964,270.606,5526.0
2023-04-18 14:00:00,279.74,279.76,279.56,279.75,7391.0,270.6351,270.6544,270.4609,270.6447,7391.0
2023-04-18 14:05:00,279.67,279.67,279.42,279.66,7302.0,270.5673,270.5673,270.3255,270.5577,7302.0
2023-04-18 14:10:00,279.61,279.75,279.55,279.61,7055.0,270.5093,270.6447,270.4513,270.5093,7055.0
2023-04-18 14:15:00,279.67,279.75,279.37,279.45,4343.0,270.5673,270.6447,270.2771,270.3545,4343.0
2023-04-18 14:20:00,279.47,279.53,279.37,279.48,5292.0,270.3739,270.4319,270.2771,270.3835,5292.0
2023-04-18 14:25:00,279.48,279.72,279.47,279.62,7295.0,270.3835,270.6157,270.3739,270.519,7295.0
2023-04-18 14:30:00,279.61,279.72,279.55,279.72,6869.0,270.5093,270.6157,270.4513,270.6157,6869.0
2023-04-18 14:35:00,279.76,279.84,279.7,279.78,12546.0,270.6544,270.7318,270.5964,270.6738,12546.0
2023-04-18 14:40:00,279.8,279.82,279.49,279.56,11454.0,270.6931,270.7125,270.3932,270.4609,11454.0
2023-04-18 14:45:00,279.58,279.58,278.9,279.08,8980.0,270.4803,270.4803,269.8224,269.9966,8980.0
2023-04-18 14:50:00,279.09,279.11,278.97,279.07,6126.0,270.0062,270.0256,269.8901,269.9869,6126.0
2023-04-18 14:55:00,279.07,279.31,279.02,279.26,10461.0,269.9869,270.2191,269.9385,270.1707,10461.0
2023-04-18 15:00:00,279.32,279.46,279.19,279.46,12901.0,270.2287,270.3642,270.103,270.3642,12901.0
2023-04-18 15:05:00,279.5,279.7,279.48,279.48,9346.0,270.4029,270.5964,270.3835,270.3835,9346.0
2023-04-18 15:10:00,279.55,279.75,279.55,279.68,6124.0,270.4513,270.6447,270.4513,270.577,6124.0
2023-04-18 15:15:00,279.72,279.81,279.56,279.79,6125.0,270.6157,270.7028,270.4609,270.6834,6125.0
2023-04-18 15:20:00,279.81,279.9,279.61,279.61,8555.0,270.7028,270.7899,270.5093,270.5093,8555.0
2023-04-18 15:25:00,279.61,279.7,279.46,279.53,10726.0,270.5093,270.5964,270.3642,270.4319,10726.0
2023-04-18 15:30:00,279.47,279.5,279.36,279.47,9609.0,270.3739,270.4029,270.2674,270.3739,9609.0
2023-04-18 15:35:00,279.52,279.62,279.46,279.54,10893.0,270.4222,270.519,270.3642,270.4416,10893.0
2023-04-18 15:40:00,279.52,279.7,279.42,279.62,13132.0,270.4222,270.5964,270.3255,270.519,13132.0
2023-04-18 15:45:00,279.63,279.69,279.51,279.57,25531.0,270.5286,270.5867,270.4126,270.4706,25531.0
2023-04-18 15:50:00,279.61,279.89,279.47,279.79,40579.0,270.5093,270.7802,270.3739,270.6834,40579.0
2023-04-18 15:55:00,279.83,280.13,279.8,279.95,120296.0,270.7221,271.0124,270.6931,270.8382,120296.0
2023-04-19 09:30:00,278.8,279.24,278.29,278.95,73381.0,269.7257,270.1513,269.2323,269.8708,73381.0
2023-04-19 09:35:00,278.92,279.2,278.65,278.65,14482.0,269.8418,270.1126,269.5805,269.5805,14482.0
2023-04-19 09:40:00,278.79,279.1,278.59,278.67,16298.0,269.716,270.0159,269.5225,269.5999,16298.0
2023-04-19 09:45:00,278.67,278.79,277.77,278.54,43570.0,269.5999,269.716,268.7292,269.4741,43570.0
2023-04-19 09:50:00,278.57,278.85,278.04,278.04,18790.0,269.5032,269.774,268.9904,268.9904,18790.0
2023-04-19 09:55:00,278.15,279.03,278.15,278.54,11265.0,269.0968,269.9482,269.0968,269.4741,11265.0
2023-04-19 10:00:00,278.52,278.75,278.3,278.6,17279.0,269.4548,269.6773,269.2419,269.5322,17279.0
2023-04-19 10:05:00,278.52,278.79,278.23,278.68,18721.0,269.4548,269.716,269.1742,269.6096,18721.0
2023-04-19 10:10:00,278.78,278.82,278.33,278.66,9650.0,269.7063,269.745,269.271,269.5902,9650.0
2023-04-19 10:15:00,278.68,279.0,278.61,278.95,11241.0,269.6096,269.9192,269.5418,269.8708,11241.0
2023-04-19 10:20:00,279.04,279.23,278.87,278.9,9151.0,269.9579,270.1417,269.7934,269.8224,9151.0
2023-04-19 10:25:00,278.92,279.09,278.75,278.94,12269.0,269.8418,270.0062,269.6773,269.8611,12269.0
2023-04-19 10:30:00,278.96,279.04,278.68,278.68,8133.0,269.8805,269.9579,269.6096,269.6096,8133.0
2023-04-19 10:35:00,278.78,279.05,278.41,279.02,6421.0,269.7063,269.9675,269.3484,269.9385,6421.0
2023-04-19 10:40:00,279.03,279.19,278.7,279.06,10617.0,269.9482,270.103,269.6289,269.9772,10617.0
2023-04-19 10:45:00,279.02,279.05,278.45,278.66,10133.0,269.9385,269.9675,269.3871,269.5902,10133.0
2023-04-19 10:50:00,278.61,278.87,278.36,278.36,14828.0,269.5418,269.7934,269.3,269.3,14828.0
2023-04-19 10:55:00,278.51,278.62,278.28,278.28,5907.0,269.4451,269.5515,269.2226,269.2226,5907.0
2023-04-19 11:00:00,278.32,278.66,277.51,277.68,166182.0,269.2613,269.5902,268.4777,268.6421,166182.0
2023-04-19 11:05:00,277.84,278.52,277.84,278.44,20187.0,268.7969,269.4548,268.7969,269.3774,20187.0
2023-04-19 11:10:00,278.56,279.11,278.56,279.11,10033.0,269.4935,270.0256,269.4935,270.0256,10033.0
2023-04-19 11:15:00,279.13,279.52,279.13,279.34,11366.0,270.0449,270.4222,270.0449,270.2481,11366.0
2023-04-19 11:20:00,279.32,279.33,278.65,278.74,5991.0,270.2287,270.2384,269.5805,269.6676,5991.0
2023-04-19 11:25:00,278.71,279.14,278.55,278.99,6574.0,269.6386,270.0546,269.4838,269.9095,6574.0
2023-04-19 11:30:00,278.99,279.16,278.63,278.78,10946.0,269.9095,270.0739,269.5612,269.7063,10946.0
2023-04-19 11:35:00,278.6,278.92,278.45,278.9,7037.0,269.5322,269.8418,269.3871,269.8224,7037.0
2023-04-19 11:40:00,278.92,279.08,278.8,278.95,8799.0,269.8418,269.9966,269.7257,269.8708,8799.0
2023-04-19 11:45:00,278.87,279.03,278.82,278.97,4055.0,269.7934,269.9482,269.745,269.8901,4055.0
2023-04-19 11:50:00,278.82,279.11,278.78,279.08,3814.0,269.745,270.0256,269.7063,269.9966,3814.0
2023-04-19 11:55:00,279.03,279.46,279.0,279.18,6529.0,269.9482,270.3642,269.9192,270.0933,6529.0
2023-04-19 12:00:00,279.22,279.33,279.04,279.14,6743.0,270.132,270.2384,269.9579,270.0546,6743.0
2023-04-19 12:05:00,279.19,279.42,279.06,279.28,5245.0,270.103,270.3255,269.9772,270.19,5245.0
2023-04-19 12:10:00,279.29,279.3,279.15,279.23,4938.0,270.1997,270.2094,270.0643,270.1417,4938.0
2023-04-19 12:15:00,279.22,279.43,279.22,279.23,5314.0,270.132,270.3352,270.132,270.1417,5314.0
2023-04-19 12:20:00,279.21,279.24,278.99,279.05,5252.0,270.1223,270.1513,269.9095,269.9675,5252.0
2023-04-19 12:25:00,279.07,279.28,279.01,279.27,7433.0,269.9869,270.19,269.9288,270.1804,7433.0
2023-04-19 12:30:00,279.28,279.62,279.07,279.48,6137.0,270.19,270.519,269.9869,270.3835,6137.0
2023-04-19 12:35:00,279.49,279.61,279.47,279.53,5117.0,270.3932,270.5093,270.3739,270.4319,5117.0
2023-04-19 12:40:00,279.61,279.74,279.58,279.59,3541.0,270.5093,270.6351,270.4803,270.49,3541.0
2023-04-19 12:45:00,279.51,279.64,279.14,279.35,5952.0,270.4126,270.5383,270.0546,270.2578,5952.0
2023-04-19 12:50:00,279.41,279.55,279.27,279.36,4612.0,270.3158,270.4513,270.1804,270.2674,4612.0
2023-04-19 12:55:00,279.31,279.47,279.31,279.41,7793.0,270.2191,270.3739,270.2191,270.3158,7793.0
2023-04-19 13:00:00,279.4,279.42,279.2,279.39,5185.0,270.3061,270.3255,270.1126,270.2965,5185.0
2023-04-19 13:05:00,279.37,279.63,279.37,279.56,5685.0,270.2771,270.5286,270.2771,270.4609,5685.0
2023-04-19 13:10:00,279.51,279.66,279.45,279.54,6225.0,270.4126,270.5577,270.3545,270.4416,6225.0
2023-04-19 13:15:00,279.5,279.6,279.03,279.03,11063.0,270.4029,270.4996,269.9482,269.9482,11063.0
2023-04-19 13:20:00,279.08,279.1,278.87,279.01,7238.0,269.9966,270.0159,269.7934,269.9288,7238.0
2023-04-19 13:25:00,279.08,279.14,278.94,278.95,4958.0,269.9966,270.0546,269.8611,269.8708,4958.0
2023-04-19 13:30:00,278.99,278.99,278.78,278.9,8956.0,269.9095,269.9095,269.7063,269.8224,8956.0
2023-04-19 13:35:00,278.84,279.03,278.8,278.87,9122.0,269.7644,269.9482,269.7257,269.7934,9122.0
2023-04-19 13:40:00,278.86,279.05,278.81,279.0,5678.0,269.7837,269.9675,269.7353,269.9192,5678.0
2023-04-19 13:45:00,278.98,278.98,278.74,278.81,5306.0,269.8998,269.8998,269.6676,269.7353,5306.0
2023-04-19 13:50:00,278.74,279.15,278.74,279.13,8125.0,269.6676,270.0643,269.6676,270.0449,8125.0
2023-04-19 13:55:00,279.13,279.14,278.92,278.97,15136.0,270.0449,270.0546,269.8418,269.8901,15136.0
2023-04-19 14:00:00,279.0,279.34,278.67,278.75,20123.0,269.9192,270.2481,269.5999,269.6773,20123.0
2023-04-19 14:05:00,278.72,278.93,278.71,278.79,7431.0,269.6483,269.8514,269.6386,269.716,7431.0
2023-04-19 14:10:00,278.79,278.96,278.75,278.85,6180.0,269.716,269.8805,269.6773,269.774,6180.0
2023-04-19 14:15:00,278.91,278.96,278.8,278.89,8455.0,269.8321,269.8805,269.7257,269.8127,8455.0
2023-04-19 14:20:00,278.9,279.08,278.88,278.93,11143.0,269.8224,269.9966,269.8031,269.8514,11143.0
2023-04-19 14:25:00,278.98,279.0,278.86,278.97,11587.0,269.8998,269.9192,269.7837,269.8901,11587.0
2023-04-19 14:30:00,279.0,279.09,278.7,278.73,10657.0,269.9192,270.0062,269.6289,269.6579,10657.0
2023-04-19 14:35:00,278.73,278.89,278.73,278.85,13679.0,269.6579,269.8127,269.6579,269.774,13679.0
2023-04-19 14:40:00,278.84,279.09,278.84,279.04,8994.0,269.7644,270.0062,269.7644,269.9579,8994.0
2023-04-19 14:45:00,279.04,279.1,278.92,279.1,7808.0,269.9579,270.0159,269.8418,270.0159,7808.0
2023-04-19 14:50:00,279.17,279.3,279.01,279.19,12571.0,270.0836,270.2094,269.9288,270.103,12571.0
2023-04-19 14:55:00,279.19,279.21,279.03,279.2,12112.0,270.103,270.1223,269.9482,270.1126,12112.0
2023-04-19 15:00:00,279.19,279.63,279.08,279.61,6737.0,270.103,270.5286,269.9966,270.5093,6737.0
2023-04-19 15:05:00,279.67,279.68,279.28,279.42,11925.0,270.5673,270.577,270.19,270.3255,11925.0
2023-04-19 15:10:00,279.44,279.71,279.33,279.71,12193.0,270.3448,270.606,270.2384,270.606,12193.0
2023-04-19 15:15:00,279.71,279.76,279.57,279.59,9432.0,270.606,270.6544,270.4706,270.49,9432.0
2023-04-19 15:20:00,279.58,279.88,279.54,279.71,6218.0,270.4803,270.7705,270.4416,270.606,6218.0
2023-04-19 15:25:00,279.72,279.87,279.67,279.82,13125.0,270.6157,270.7608,270.5673,270.7125,13125.0
2023-04-19 15:30:00,279.83,279.92,279.59,279.67,13800.0,270.7221,270.8092,270.49,270.5673,13800.0
2023-04-19 15:35:00,279.67,279.76,279.47,279.52,15445.0,270.5673,270.6544,270.3739,270.4222,15445.0
2023-04-19 15:40:00,279.51,279.62,279.17,279.32,20301.0,270.4126,270.519,270.0836,270.2287,20301.0
2023-04-19 15:45:00,279.32,279.4,279.09,279.37,46786.0,270.2287,270.3061,270.0062,270.2771,46786.0
2023-04-19 15:50:00,279.35,279.66,279.27,279.41,48203.0,270.2578,270.5577,270.1804,270.3158,48203.0
2023-04-19 15:55:00,279.4,280.0,279.39,279.89,125859.0,270.3061,270.8866,270.2965,270.7802,125859.0
2023-04-20 09:30:00,277.28,277.57,274.25,274.77,85253.0,268.2551,268.5357,265.3238,265.8268,85253.0
2023-04-20 09:35:00,275.25,276.33,274.62,276.12,20721.0,266.2912,267.3361,265.6817,267.1329,20721.0
2023-04-20 09:40:00,276.12,276.31,274.94,274.98,23051.0,267.1329,267.3167,265.9913,266.03,23051.0
2023-04-20 09:45:00,275.18,275.89,274.92,275.68,35484.0,266.2235,266.9104,265.9719,266.7072,35484.0
2023-04-20 09:50:00,275.59,275.61,274.96,275.12,9631.0,266.6201,266.6395,266.0106,266.1654,9631.0
2023-04-20 09:55:00,275.03,275.25,274.95,275.16,18232.0,266.0784,266.2912,266.001,266.2041,18232.0
2023-04-20 10:00:00,275.05,275.66,274.83,275.52,39119.0,266.0977,266.6879,265.8849,266.5524,39119.0
2023-04-20 10:05:00,275.53,276.1,275.44,275.46,32927.0,266.5621,267.1135,266.475,266.4944,32927.0
2023-04-20 10:10:00,275.46,276.26,275.45,276.25,18568.0,266.4944,267.2683,266.4847,267.2587,18568.0
2023-04-20 10:15:00,276.35,276.57,276.0,276.44,9857.0,267.3554,267.5682,267.0168,267.4425,9857.0
2023-04-20 10:20:00,276.44,276.83,276.4,276.5,10176.0,267.4425,267.8198,267.4038,267.5005,10176.0
2023-04-20 10:25:00,276.58,276.58,276.14,276.25,8229.0,267.5779,267.5779,267.1522,267.2587,8229.0
2023-04-20 10:30:00,276.21,276.28,275.92,276.0,7289.0,267.22,267.2877,266.9394,267.0168,7289.0
2023-04-20 10:35:00,275.96,276.13,275.87,275.87,8612.0,266.9781,267.1426,266.891,266.891,8612.0
2023-04-20 10:40:00,275.85,275.97,275.74,275.87,6501.0,266.8717,266.9878,266.7653,266.891,6501.0
2023-04-20 10:45:00,275.87,276.1,275.81,276.01,11100.0,266.891,267.1135,266.833,267.0265,11100.0
2023-04-20 10:50:00,276.01,276.14,275.94,275.95,5414.0,267.0265,267.1522,266.9588,266.9684,5414.0
2023-04-20 10:55:00,275.96,276.08,275.9,275.9,4696.0,266.9781,267.0942,266.9201,266.9201,4696.0
2023-04-20 11:00:00,276.0,276.12,275.76,275.81,4636.0,267.0168,267.1329,266.7846,266.833,4636.0
2023-04-20 11:05:00,275.85,276.38,275.75,276.12,9801.0,266.8717,267.3844,266.7749,267.1329,9801.0
2023-04-20 11:10:00,276.12,276.43,276.09,276.36,5277.0,267.1329,267.4328,267.1039,267.3651,5277.0
2023-04-20 11:15:00,276.32,276.32,275.87,275.97,5914.0,267.3264,267.3264,266.891,266.9878,5914.0
2023-04-20 11:20:00,275.97,276.04,275.56,275.58,11309.0,266.9878,267.0555,266.5911,266.6105,11309.0
2023-04-20 11:25:00,275.55,275.61,275.3,275.59,8426.0,266.5814,266.6395,266.3396,266.6201,8426.0
2023-04-20 11:30:00,275.59,275.63,275.17,275.18,5743.0,266.6201,266.6588,266.2138,266.2235,5743.0
2023-04-20 11:35:00,275.25,275.39,275.14,275.23,4821.0,266.2912,266.4267,266.1848,266.2719,4821.0
2023-04-20 11:40:00,275.2,275.62,275.2,275.62,8671.0,266.2428,266.6492,266.2428,266.6492,8671.0
2023-04-20 11:45:00,275.47,275.98,275.47,275.76,6417.0,266.504,266.9974,266.504,266.7846,6417.0
2023-04-20 11:50:00,275.72,275.85,275.53,275.73,3023.0,266.7459,266.8717,266.5621,266.7556,3023.0
2023-04-20 11:55:00,275.78,275.78,275.42,275.48,8529.0,266.804,266.804,266.4557,266.5137,8529.0
2023-04-20 12:00:00,275.53,275.72,275.46,275.65,12635.0,266.5621,266.7459,266.4944,266.6782,12635.0
2023-04-20 12:05:00,275.62,275.89,275.49,275.79,3087.0,266.6492,266.9104,266.5234,266.8136,3087.0
2023-04-20 12:10:00,275.84,276.0,275.8,275.96,3669.0,266.862,267.0168,266.8233,266.9781,3669.0
2023-04-20 12:15:00,275.99,276.11,275.99,276.01,3078.0,267.0071,267.1232,267.0071,267.0265,3078.0
2023-04-20 12:20:00,276.06,276.06,275.8,275.8,5077.0,267.0748,267.0748,266.8233,266.8233,5077.0
2023-04-20 12:25:00,275.94,276.23,275.9,276.21,4261.0,266.9588,267.2393,266.9201,267.22,4261.0
2023-04-20 12:30:00,276.17,276.65,276.17,276.57,4378.0,267.1813,267.6456,267.1813,267.5682,4378.0
2023-04-20 12:35:00,276.71,276.71,276.48,276.5,7248.0,267.7037,267.7037,267.4812,267.5005,7248.0
2023-04-20 12:40:00,276.5,276.5,276.33,276.47,3074.0,267.5005,267.5005,267.3361,267.4715,3074.0
2023-04-20 12:45:00,276.5,276.67,276.39,276.59,4409.0,267.5005,267.665,267.3941,267.5876,4409.0
2023-04-20 12:50:00,276.59,276.7,276.54,276.63,4825.0,267.5876,267.694,267.5392,267.6263,4825.0
2023-04-20 12:55:00,276.6,276.84,276.56,276.76,3752.0,267.5973,267.8295,267.5586,267.7521,3752.0
2023-04-20 13:00:00,276.91,276.92,276.76,276.8,4416.0,267.8972,267.9069,267.7521,267.7908,4416.0
2023-04-20 13:05:00,276.86,277.09,276.82,277.03,4673.0,267.8488,268.0713,267.8101,268.0133,4673.0
2023-04-20 13:10:00,277.02,277.15,276.95,277.1,11006.0,268.0036,268.1294,267.9359,268.081,11006.0
2023-04-20 13:15:00,277.02,277.14,276.98,277.04,3193.0,268.0036,268.1197,267.9649,268.0229,3193.0
2023-04-20 13:20:00,277.04,277.05,276.99,276.99,3209.0,268.0229,268.0326,267.9746,267.9746,3209.0
2023-04-20 13:25:00,277.01,277.03,276.92,276.94,4326.0,267.9939,268.0133,267.9069,267.9262,4326.0
2023-04-20 13:30:00,276.92,276.99,276.64,276.65,6835.0,267.9069,267.9746,267.636,267.6456,6835.0
2023-04-20 13:35:00,276.73,276.76,276.47,276.65,7351.0,267.723,267.7521,267.4715,267.6456,7351.0
2023-04-20 13:40:00,276.56,276.56,276.43,276.47,5350.0,267.5586,267.5586,267.4328,267.4715,5350.0
2023-04-20 13:45:00,276.42,276.56,276.42,276.47,6182.0,267.4231,267.5586,267.4231,267.4715,6182.0
2023-04-20 13:50:00,276.45,276.58,276.38,276.56,6105.0,267.4522,267.5779,267.3844,267.5586,6105.0
2023-04-20 13:55:00,276.61,276.64,276.06,276.1,6957.0,267.6069,267.636,267.0748,267.1135,6957.0
2023-04-20 14:00:00,276.08,276.13,275.73,275.88,6043.0,267.0942,267.1426,266.7556,266.9007,6043.0
2023-04-20 14:05:00,275.87,275.91,275.71,275.72,4674.0,266.891,266.9297,266.7362,266.7459,4674.0
2023-04-20 14:10:00,275.74,275.86,275.66,275.68,5245.0,266.7653,266.8814,266.6879,266.7072,5245.0
2023-04-20 14:15:00,275.68,275.87,275.56,275.74,32665.0,266.7072,266.891,266.5911,266.7653,32665.0
2023-04-20 14:20:00,275.6,275.76,275.51,275.61,5922.0,266.6298,266.7846,266.5427,266.6395,5922.0
2023-04-20 14:25:00,275.67,275.67,275.31,275.31,29901.0,266.6975,266.6975,266.3493,266.3493,29901.0
2023-04-20 14:30:00,275.28,275.44,275.19,275.24,14823.0,266.3202,266.475,266.2332,266.2815,14823.0
2023-04-20 14:35:00,275.24,275.28,274.99,275.21,23797.0,266.2815,266.3202,266.0397,266.2525,23797.0
2023-04-20 14:40:00,275.23,275.23,274.92,274.97,28079.0,266.2719,266.2719,265.9719,266.0203,28079.0
2023-04-20 14:45:00,274.97,275.11,274.91,275.02,7306.0,266.0203,266.1558,265.9623,266.0687,7306.0
2023-04-20 14:50:00,275.03,275.17,274.97,275.14,8359.0,266.0784,266.2138,266.0203,266.1848,8359.0
2023-04-20 14:55:00,275.11,275.17,274.94,275.01,7898.0,266.1558,266.2138,265.9913,266.059,7898.0
2023-04-20 15:00:00,275.04,275.3,274.85,274.86,6303.0,266.088,266.3396,265.9042,265.9139,6303.0
2023-04-20 15:05:00,274.84,274.9,274.68,274.86,6607.0,265.8946,265.9526,265.7398,265.9139,6607.0
2023-04-20 15:10:00,274.8,274.82,274.52,274.52,8411.0,265.8559,265.8752,265.585,265.585,8411.0
2023-04-20 15:15:00,274.46,274.51,274.21,274.27,5580.0,265.5269,265.5753,265.2851,265.3431,5580.0
2023-04-20 15:20:00,274.25,274.64,274.17,274.55,27015.0,265.3238,265.7011,265.2464,265.614,27015.0
2023-04-20 15:25:00,274.55,274.71,274.24,274.24,14997.0,265.614,265.7688,265.3141,265.3141,14997.0
2023-04-20 15:30:00,274.32,274.61,274.26,274.47,37874.0,265.3915,265.672,265.3334,265.5366,37874.0
2023-04-20 15:35:00,274.44,274.58,274.22,274.53,39326.0,265.5076,265.643,265.2947,265.5946,39326.0
2023-04-20 15:40:00,274.57,274.58,274.27,274.28,29378.0,265.6333,265.643,265.3431,265.3528,29378.0
2023-04-20 15:45:00,274.28,274.4,274.13,274.4,46697.0,265.3528,265.4689,265.2077,265.4689,46697.0
2023-04-20 15:50:00,274.38,275.03,274.0,275.01,45760.0,265.4495,266.0784,265.0819,266.059,45760.0
2023-04-20 15:55:00,275.07,275.57,274.97,275.56,99237.0,266.1171,266.6008,266.0203,266.5911,99237.0
2023-04-21 09:30:00,275.73,276.82,275.39,276.82,83485.0,266.7556,267.8101,266.4267,267.8101,83485.0
2023-04-21 09:35:00,276.61,277.14,276.36,276.49,6379.0,267.6069,268.1197,267.3651,267.4908,6379.0
2023-04-21 09:40:00,276.51,277.3,276.51,277.3,15571.0,267.5102,268.2745,267.5102,268.2745,15571.0
2023-04-21 09:45:00,277.26,277.66,277.13,277.43,12302.0,268.2358,268.6228,268.11,268.4003,12302.0
2023-04-21 09:50:00,277.35,277.57,276.86,277.37,19695.0,268.3229,268.5357,267.8488,268.3422,19695.0
2023-04-21 09:55:00,277.27,277.28,276.8,276.94,25040.0,268.2455,268.2551,267.7908,267.9262,25040.0
2023-04-21 10:00:00,276.95,277.26,276.29,276.59,28221.0,267.9359,268.2358,267.2974,267.5876,28221.0
2023-04-21 10:05:00,276.64,277.01,276.56,276.67,17686.0,267.636,267.9939,267.5586,267.665,17686.0
2023-04-21 10:10:00,276.82,277.02,276.63,276.94,16149.0,267.8101,268.0036,267.6263,267.9262,16149.0
2023-04-21 10:15:00,277.01,277.83,276.86,277.4,11717.0,267.9939,268.7872,267.8488,268.3712,11717.0
2023-04-21 10:20:00,277.48,277.62,277.3,277.44,20342.0,268.4486,268.5841,268.2745,268.4099,20342.0
2023-04-21 10:25:00,277.44,277.54,277.05,277.06,7121.0,268.4099,268.5067,268.0326,268.0423,7121.0
2023-04-21 10:30:00,277.15,277.44,277.07,277.15,16679.0,268.1294,268.4099,268.052,268.1294,16679.0
2023-04-21 10:35:00,277.16,277.25,276.79,276.81,10458.0,268.139,268.2261,267.7811,267.8004,10458.0
2023-04-21 10:40:00,276.8,277.04,276.5,276.59,28437.0,267.7908,268.0229,267.5005,267.5876,28437.0
2023-04-21 10:45:00,276.53,276.92,276.19,276.44,35263.0,267.5295,267.9069,267.2006,267.4425,35263.0
2023-04-21 10:50:00,276.43,277.07,276.32,276.83,20519.0,267.4328,268.052,267.3264,267.8198,20519.0
2023-04-21 10:55:00,276.8,276.88,276.49,276.77,24743.0,267.7908,267.8682,267.4908,267.7617,24743.0
2023-04-21 11:00:00,276.77,277.08,276.43,277.07,11377.0,267.7617,268.0616,267.4328,268.052,11377.0
2023-04-21 11:05:00,277.0,277.05,276.72,276.94,5435.0,267.9843,268.0326,267.7134,267.9262,5435.0
2023-04-21 11:10:00,276.94,277.19,276.94,277.16,4704.0,267.9262,268.1681,267.9262,268.139,4704.0
2023-04-21 11:15:00,277.14,277.26,277.02,277.25,5631.0,268.1197,268.2358,268.0036,268.2261,5631.0
2023-04-21 11:20:00,277.26,277.34,277.18,277.28,5605.0,268.2358,268.3132,268.1584,268.2551,5605.0
2023-04-21 11:25:00,277.19,277.21,276.85,276.85,6065.0,268.1681,268.1874,267.8391,267.8391,6065.0
2023-04-21 11:30:00,276.85,277.25,276.85,277.18,9528.0,267.8391,268.2261,267.8391,268.1584,9528.0
2023-04-21 11:35:00,277.2,277.27,276.88,277.07,3962.0,268.1777,268.2455,267.8682,268.052,3962.0
2023-04-21 11:40:00,277.17,277.51,277.17,277.36,2907.0,268.1487,268.4777,268.1487,268.3325,2907.0
2023-04-21 11:45:00,277.32,277.39,276.93,276.93,6248.0,268.2938,268.3616,267.9165,267.9165,6248.0
2023-04-21 11:50:00,276.94,277.12,276.88,277.01,7731.0,267.9262,268.1003,267.8682,267.9939,7731.0
2023-04-21 11:55:00,277.09,277.41,276.92,277.32,7019.0,268.0713,268.3809,267.9069,268.2938,7019.0
2023-04-21 12:00:00,277.34,277.35,277.18,277.26,19176.0,268.3132,268.3229,268.1584,268.2358,19176.0
2023-04-21 12:05:00,277.33,277.46,277.16,277.24,4847.0,268.3035,268.4293,268.139,268.2164,4847.0
2023-04-21 12:10:00,277.11,277.42,277.09,277.31,3864.0,268.0907,268.3906,268.0713,268.2842,3864.0
2023-04-21 12:15:00,277.31,277.6,277.31,277.52,6103.0,268.2842,268.5647,268.2842,268.4873,6103.0
2023-04-21 12:20:00,277.53,277.53,277.25,277.47,6170.0,268.497,268.497,268.2261,268.439,6170.0
2023-04-21 12:25:00,277.47,277.47,277.1,277.1,6885.0,268.439,268.439,268.081,268.081,6885.0
2023-04-21 12:30:00,277.17,277.28,276.75,276.89,5628.0,268.1487,268.2551,267.7424,267.8778,5628.0
2023-04-21 12:35:00,277.01,277.04,276.76,276.98,4029.0,267.9939,268.0229,267.7521,267.9649,4029.0
2023-04-21 12:40:00,276.89,276.93,276.61,276.61,6135.0,267.8778,267.9165,267.6069,267.6069,6135.0
2023-04-21 12:45:00,276.67,276.79,276.56,276.66,6803.0,267.665,267.7811,267.5586,267.6553,6803.0
2023-04-21 12:50:00,276.64,276.8,276.5,276.71,3008.0,267.636,267.7908,267.5005,267.7037,3008.0
2023-04-21 12:55:00,276.72,276.78,276.63,276.63,4228.0,267.7134,267.7714,267.6263,267.6263,4228.0
2023-04-21 13:00:00,276.66,276.86,276.65,276.66,4068.0,267.6553,267.8488,267.6456,267.6553,4068.0
2023-04-21 13:05:00,276.7,276.91,276.7,276.86,3748.0,267.694,267.8972,267.694,267.8488,3748.0
2023-04-21 13:10:00,276.81,276.82,276.53,276.53,7147.0,267.8004,267.8101,267.5295,267.5295,7147.0
2023-04-21 13:15:00,276.58,276.58,276.19,276.22,9365.0,267.5779,267.5779,267.2006,267.2296,9365.0
2023-04-21 13:20:00,276.16,276.36,276.15,276.22,6303.0,267.1716,267.3651,267.1619,267.2296,6303.0
2023-04-21 13:25:00,276.13,276.28,275.98,276.04,6355.0,267.1426,267.2877,266.9974,267.0555,6355.0
2023-04-21 13:30:00,276.05,276.31,276.05,276.08,4950.0,267.0652,267.3167,267.0652,267.0942,4950.0
2023-04-21 13:35:00,276.13,276.48,276.13,276.42,3583.0,267.1426,267.4812,267.1426,267.4231,3583.0
2023-04-21 13:40:00,276.48,276.75,276.47,276.54,5293.0,267.4812,267.7424,267.4715,267.5392,5293.0
2023-04-21 13:45:00,276.54,276.77,276.53,276.66,4729.0,267.5392,267.7617,267.5295,267.6553,4729.0
2023-04-21 13:50:00,276.74,276.77,276.58,276.66,3267.0,267.7327,267.7617,267.5779,267.6553,3267.0
2023-04-21 13:55:00,276.71,276.85,276.55,276.67,5285.0,267.7037,267.8391,267.5489,267.665,5285.0
2023-04-21 14:00:00,276.73,276.99,276.67,276.84,6610.0,267.723,267.9746,267.665,267.8295,6610.0
2023-04-21 14:05:00,276.81,276.83,276.69,276.75,2892.0,267.8004,267.8198,267.6843,267.7424,2892.0
2023-04-21 14:10:00,276.73,276.91,276.73,276.86,5441.0,267.723,267.8972,267.723,267.8488,5441.0
2023-04-21 14:15:00,276.89,277.0,276.65,276.66,5107.0,267.8778,267.9843,267.6456,267.6553,5107.0
2023-04-21 14:20:00,276.66,276.75,276.62,276.67,5102.0,267.6553,267.7424,267.6166,267.665,5102.0
2023-04-21 14:25:00,276.62,276.64,276.3,276.31,9679.0,267.6166,267.636,267.307,267.3167,9679.0
2023-04-21 14:30:00,276.27,276.53,275.99,276.07,8993.0,267.278,267.5295,267.0071,267.0845,8993.0
2023-04-21 14:35:00,276.12,276.12,275.89,275.98,4740.0,267.1329,267.1329,266.9104,266.9974,4740.0
2023-04-21 14:40:00,275.97,276.06,275.9,275.96,5022.0,266.9878,267.0748,266.9201,266.9781,5022.0
2023-04-21 14:45:00,275.96,275.96,275.78,275.92,2285.0,266.9781,266.9781,266.804,266.9394,2285.0
2023-04-21 14:50:00,275.94,276.03,275.89,276.0,4804.0,266.9588,267.0458,266.9104,267.0168,4804.0
2023-04-21 14:55:00,275.96,276.03,275.89,276.03,3612.0,266.9781,267.0458,266.9104,267.0458,3612.0
2023-04-21 15:00:00,276.03,276.23,275.88,275.88,5332.0,267.0458,267.2393,266.9007,266.9007,5332.0
2023-04-21 15:05:00,275.94,275.94,275.6,275.88,7244.0,266.9588,266.9588,266.6298,266.9007,7244.0
2023-04-21 15:10:00,275.87,275.96,275.84,275.87,6327.0,266.891,266.9781,266.862,266.891,6327.0
2023-04-21 15:15:00,275.82,275.96,275.81,275.9,4686.0,266.8427,266.9781,266.833,266.9201,4686.0
2023-04-21 15:20:00,276.0,276.1,275.96,276.07,2801.0,267.0168,267.1135,266.9781,267.0845,2801.0
2023-04-21 15:25:00,276.08,276.14,275.93,276.13,4728.0,267.0942,267.1522,266.9491,267.1426,4728.0
2023-04-21 15:30:00,276.17,276.35,276.06,276.32,7399.0,267.1813,267.3554,267.0748,267.3264,7399.0
2023-04-21 15:35:00,276.36,276.37,275.86,275.88,11771.0,267.3651,267.3748,266.8814,266.9007,11771.0
2023-04-21 15:40:00,275.81,276.07,275.71,275.82,11987.0,266.833,267.0845,266.7362,266.8427,11987.0
2023-04-21 15:45:00,275.78,275.96,275.5,275.8,17538.0,266.804,266.9781,266.5331,266.8233,17538.0
2023-04-21 15:50:00,275.89,276.23,275.72,276.12,25269.0,266.9104,267.2393,266.7459,267.1329,25269.0
2023-04-21 15:55:00,276.14,276.58,275.95,276.29,53842.0,267.1522,267.5779,266.9684,267.2974,53842.0
2023-04-24 09:30:00,275.8,276.8,275.67,276.59,41652.0,266.8233,267.7908,266.6975,267.5876,41652.0
2023-04-24 09:35:00,276.8,277.18,276.75,276.91,3587.0,267.7908,268.1584,267.7424,267.8972,3587.0
2023-04-24 09:40:00,276.81,277.2,276.81,277.09,2193.0,267.8004,268.1777,267.8004,268.0713,2193.0
2023-04-24 09:45:00,277.09,277.37,277.0,277.16,6668.0,268.0713,268.3422,267.9843,268.139,6668.0
2023-04-24 09:50:00,276.89,277.1,276.82,276.95,2927.0,267.8778,268.081,267.8101,267.9359,2927.0
2023-04-24 09:55:00,276.94,276.94,276.49,276.55,5483.0,267.9262,267.9262,267.4908,267.5489,5483.0
2023-04-24 10:00:00,276.51,276.56,275.88,276.06,9533.0,267.5102,267.5586,266.9007,267.0748,9533.0
2023-04-24 10:05:00,276.14,276.26,275.81,275.81,1971.0,267.1522,267.2683,266.833,266.833,1971.0
2023-04-24 10:10:00,275.66,275.95,275.6,275.91,5873.0,266.6879,266.9684,266.6298,266.9297,5873.0
2023-04-24 10:15:00,275.8,275.87,275.46,275.46,5101.0,266.8233,266.891,266.4944,266.4944,5101.0
2023-04-24 10:20:00,275.58,275.78,275.51,275.72,2900.0,266.6105,266.804,266.5427,266.7459,2900.0
2023-04-24 10:25:00,275.7,275.76,275.42,275.75,4872.0,266.7266,266.7846,266.4557,266.7749,4872.0
2023-04-24 10:30:00,275.81,276.04,275.78,275.78,4310.0,266.833,267.0555,266.804,266.804,4310.0
2023-04-24 10:35:00,275.64,275.75,275.25,275.25,5472.0,266.6685,266.7749,266.2912,266.2912,5472.0
2023-04-24 10:40:00,275.28,275.45,275.0,275.12,5923.0,266.3202,266.4847,266.0493,266.1654,5923.0
2023-04-24 10:45:00,275.05,275.25,275.03,275.15,5902.0,266.0977,266.2912,266.0784,266.1945,5902.0
2023-04-24 10:50:00,275.15,275.59,275.12,275.59,9788.0,266.1945,266.6201,266.1654,266.6201,9788.0
2023-04-24 10:55:00,275.57,275.61,275.17,275.23,11879.0,266.6008,266.6395,266.2138,266.2719,11879.0
2023-04-24 11:00:00,275.19,275.44,274.91,275.18,16255.0,266.2332,266.475,265.9623,266.2235,16255.0
2023-04-24 11:05:00,275.28,275.39,275.15,275.2,8438.0,266.3202,266.4267,266.1945,266.2428,8438.0
2023-04-24 11:10:00,275.32,275.41,275.08,275.08,7318.0,266.3589,266.446,266.1267,266.1267,7318.0
2023-04-24 11:15:00,275.08,275.28,274.86,275.28,4903.0,266.1267,266.3202,265.9139,266.3202,4903.0
2023-04-24 11:20:00,275.26,275.41,275.26,275.34,3661.0,266.3009,266.446,266.3009,266.3783,3661.0
2023-04-24 11:25:00,275.24,275.54,275.24,275.24,6631.0,266.2815,266.5718,266.2815,266.2815,6631.0
2023-04-24 11:30:00,275.42,275.69,275.42,275.58,4920.0,266.4557,266.7169,266.4557,266.6105,4920.0
2023-04-24 11:35:00,275.67,275.75,275.59,275.75,2531.0,266.6975,266.7749,266.6201,266.7749,2531.0
2023-04-24 11:40:00,275.72,275.72,275.4,275.45,5249.0,266.7459,266.7459,266.4363,266.4847,5249.0
2023-04-24 11:45:00,275.54,275.54,275.32,275.46,3905.0,266.5718,266.5718,266.3589,266.4944,3905.0
2023-04-24 11:50:00,275.41,275.53,275.25,275.27,7566.0,266.446,266.5621,266.2912,266.3106,7566.0
2023-04-24 11:55:00,275.23,275.59,275.14,275.47,18769.0,266.2719,266.6201,266.1848,266.504,18769.0
2023-04-24 12:00:00,275.45,275.78,275.45,275.54,16234.0,266.4847,266.804,266.4847,266.5718,16234.0
2023-04-24 12:05:00,275.51,275.56,275.38,275.47,6328.0,266.5427,266.5911,266.417,266.504,6328.0
2023-04-24 12:10:00,275.47,275.58,275.4,275.47,6778.0,266.504,266.6105,266.4363,266.504,6778.0
2023-04-24 12:15:00,275.39,275.62,275.33,275.62,6403.0,266.4267,266.6492,266.3686,266.6492,6403.0
2023-04-24 12:20:00,275.62,275.85,275.61,275.85,8057.0,266.6492,266.8717,266.6395,266.8717,8057.0
2023-04-24 12:25:00,275.91,276.01,275.84,276.01,4262.0,266.9297,267.0265,266.862,267.0265,4262.0
2023-04-24 12:30:00,276.05,276.13,275.95,275.96,3826.0,267.0652,267.1426,266.9684,266.9781,3826.0
2023-04-24 12:35:00,275.85,275.98,275.85,275.95,1143.0,266.8717,266.9974,266.8717,266.9684,1143.0
2023-04-24 12:40:00,275.93,275.95,275.83,275.86,5359.0,266.9491,266.9684,266.8523,266.8814,5359.0
2023-04-24 12:45:00,275.85,275.85,275.65,275.77,1800.0,266.8717,266.8717,266.6782,266.7943,1800.0
2023-04-24 12:50:00,275.94,276.01,275.86,275.93,2100.0,266.9588,267.0265,266.8814,266.9491,2100.0
2023-04-24 12:55:00,275.96,276.15,275.95,276.05,5466.0,266.9781,267.1619,266.9684,267.0652,5466.0
2023-04-24 13:00:00,276.05,276.08,275.93,276.05,3800.0,267.0652,267.0942,266.9491,267.0652,3800.0
2023-04-24 13:05:00,276.01,276.01,275.93,275.93,1858.0,267.0265,267.0265,266.9491,266.9491,1858.0
2023-04-24 13:10:00,275.94,276.09,275.94,276.08,3631.0,266.9588,267.1039,266.9588,267.0942,3631.0
2023-04-24 13:15:00,276.07,276.14,275.93,276.0,6560.0,267.0845,267.1522,266.9491,267.0168,6560.0
2023-04-24 13:20:00,276.0,276.19,275.96,276.19,5295.0,267.0168,267.2006,266.9781,267.2006,5295.0
2023-04-24 13:25:00,276.13,276.4,276.13,276.4,12004.0,267.1426,267.4038,267.1426,267.4038,12004.0
2023-04-24 13:30:00,276.44,276.58,276.43,276.43,3346.0,267.4425,267.5779,267.4328,267.4328,3346.0
2023-04-24 13:35:00,276.46,276.51,276.4,276.4,7823.0,267.4618,267.5102,267.4038,267.4038,7823.0
2023-04-24 13:40:00,276.48,276.56,276.44,276.55,1601.0,267.4812,267.5586,267.4425,267.5489,1601.0
2023-04-24 13:45:00,276.58,276.62,276.5,276.56,5082.0,267.5779,267.6166,267.5005,267.5586,5082.0
2023-04-24 13:50:00,276.5,276.82,276.5,276.82,6334.0,267.5005,267.8101,267.5005,267.8101,6334.0
2023-04-24 13:55:00,276.82,276.87,276.77,276.83,6010.0,267.8101,267.8585,267.7617,267.8198,6010.0
2023-04-24 14:00:00,276.84,276.93,276.79,276.91,7370.0,267.8295,267.9165,267.7811,267.8972,7370.0
2023-04-24 14:05:00,276.88,276.95,276.51,276.51,9007.0,267.8682,267.9359,267.5102,267.5102,9007.0
2023-04-24 14:10:00,276.56,276.66,276.52,276.56,4154.0,267.5586,267.6553,267.5199,267.5586,4154.0
2023-04-24 14:15:00,276.58,276.71,276.57,276.58,6628.0,267.5779,267.7037,267.5682,267.5779,6628.0
2023-04-24 14:20:00,276.5,276.54,276.31,276.31,3845.0,267.5005,267.5392,267.3167,267.3167,3845.0
2023-04-24 14:25:00,276.31,276.42,276.27,276.38,6093.0,267.3167,267.4231,267.278,267.3844,6093.0
2023-04-24 14:30:00,276.43,276.52,276.19,276.27,4441.0,267.4328,267.5199,267.2006,267.278,4441.0
2023-04-24 14:35:00,276.24,276.41,276.18,276.25,5265.0,267.249,267.4135,267.1909,267.2587,5265.0
2023-04-24 14:40:00,276.21,276.36,276.2,276.27,6097.0,267.22,267.3651,267.2103,267.278,6097.0
2023-04-24 14:45:00,276.25,276.44,276.21,276.41,5698.0,267.2587,267.4425,267.22,267.4135,5698.0
2023-04-24 14:50:00,276.5,276.56,276.45,276.52,4701.0,267.5005,267.5586,267.4522,267.5199,4701.0
2023-04-24 14:55:00,276.45,276.6,276.45,276.45,9300.0,267.4522,267.5973,267.4522,267.4522,9300.0
2023-04-24 15:00:00,276.49,276.58,276.48,276.5,7576.0,267.4908,267.5779,267.4812,267.5005,7576.0
2023-04-24 15:05:00,276.6,276.76,276.47,276.76,6840.0,267.5973,267.7521,267.4715,267.7521,6840.0
2023-04-24 15:10:00,276.72,276.9,276.72,276.88,7107.0,267.7134,267.8875,267.7134,267.8682,7107.0
2023-04-24 15:15:00,276.88,276.88,276.54,276.72,9952.0,267.8682,267.8682,267.5392,267.7134,9952.0
2023-04-24 15:20:00,276.71,276.8,276.59,276.66,10814.0,267.7037,267.7908,267.5876,267.6553,10814.0
2023-04-24 15:25:00,276.71,276.96,276.69,276.93,15227.0,267.7037,267.9456,267.6843,267.9165,15227.0
2023-04-24 15:30:00,276.92,277.0,276.7,277.0,13406.0,267.9069,267.9843,267.694,267.9843,13406.0
2023-04-24 15:35:00,276.98,277.02,276.76,276.84,11414.0,267.9649,268.0036,267.7521,267.8295,11414.0
2023-04-24 15:40:00,276.85,277.09,276.84,276.88,11846.0,267.8391,268.0713,267.8295,267.8682,11846.0
2023-04-24 15:45:00,276.92,277.39,276.92,277.33,22924.0,267.9069,268.3616,267.9069,268.3035,22924.0
2023-04-24 15:50:00,277.36,277.52,277.13,277.42,36557.0,268.3325,268.4873,268.11,268.3906,36557.0
2023-04-24 15:55:00,277.38,277.62,277.13,277.33,83099.0,268.3519,268.5841,268.11,268.3035,83099.0
2023-04-25 09:30:00,275.86,276.71,275.66,276.27,31313.0,266.8814,267.7037,266.6879,267.278,31313.0
2023-04-25 09:35:00,276.22,276.65,275.92,275.98,5925.0,267.2296,267.6456,266.9394,266.9974,5925.0
2023-04-25 09:40:00,276.12,276.55,275.98,276.01,7250.0,267.1329,267.5489,266.9974,267.0265,7250.0
2023-04-25 09:45:00,276.01,276.02,274.88,274.88,6039.0,267.0265,267.0361,265.9333,265.9333,6039.0
2023-04-25 09:50:00,274.88,275.18,274.75,274.88,7495.0,265.9333,266.2235,265.8075,265.9333,7495.0
2023-04-25 09:55:00,275.0,275.34,274.86,275.34,5721.0,266.0493,266.3783,265.9139,266.3783,5721.0
2023-04-25 10:00:00,275.35,275.63,275.24,275.63,9095.0,266.388,266.6588,266.2815,266.6588,9095.0
2023-04-25 10:05:00,275.68,275.83,275.15,275.26,14678.0,266.7072,266.8523,266.1945,266.3009,14678.0
2023-04-25 10:10:00,275.26,275.26,274.76,275.14,19824.0,266.3009,266.3009,265.8172,266.1848,19824.0
2023-04-25 10:15:00,275.1,275.34,275.07,275.33,12080.0,266.1461,266.3783,266.1171,266.3686,12080.0
2023-04-25 10:20:00,275.35,275.47,275.15,275.26,11461.0,266.388,266.504,266.1945,266.3009,11461.0
2023-04-25 10:25:00,275.32,275.32,275.04,275.14,15743.0,266.3589,266.3589,266.088,266.1848,15743.0
2023-04-25 10:30:00,275.04,275.12,274.72,274.9,10745.0,266.088,266.1654,265.7785,265.9526,10745.0
2023-04-25 10:35:00,274.95,275.03,274.64,274.71,10735.0,266.001,266.0784,265.7011,265.7688,10735.0
2023-04-25 10:40:00,274.71,274.86,274.55,274.55,4730.0,265.7688,265.9139,265.614,265.614,4730.0
2023-04-25 10:45:00,274.55,274.78,274.42,274.75,6738.0,265.614,265.8365,265.4882,265.8075,6738.0
2023-04-25 10:50:00,274.76,274.88,274.52,274.54,3318.0,265.8172,265.9333,265.585,265.6043,3318.0
2023-04-25 10:55:00,274.48,274.65,274.3,274.3,12687.0,265.5463,265.7107,265.3721,265.3721,12687.0
2023-04-25 11:00:00,274.39,274.75,274.22,274.22,7189.0,265.4592,265.8075,265.2947,265.2947,7189.0
2023-04-25 11:05:00,274.24,274.55,274.12,274.55,5117.0,265.3141,265.614,265.198,265.614,5117.0
2023-04-25 11:10:00,274.55,274.69,274.47,274.51,6409.0,265.614,265.7494,265.5366,265.5753,6409.0
2023-04-25 11:15:00,274.61,275.0,274.5,274.93,7035.0,265.672,266.0493,265.5656,265.9816,7035.0
2023-04-25 11:20:00,274.94,274.94,274.33,274.7,15283.0,265.9913,265.9913,265.4012,265.7591,15283.0
2023-04-25 11:25:00,274.71,274.71,274.25,274.35,7325.0,265.7688,265.7688,265.3238,265.4205,7325.0
2023-04-25 11:30:00,274.32,274.34,274.1,274.29,6226.0,265.3915,265.4108,265.1786,265.3625,6226.0
2023-04-25 11:35:00,274.15,274.19,273.92,273.97,11216.0,265.227,265.2657,265.0045,265.0529,11216.0
2023-04-25 11:40:00,273.96,274.25,273.96,274.17,6938.0,265.0432,265.3238,265.0432,265.2464,6938.0
2023-04-25 11:45:00,274.17,274.51,274.17,274.5,5455.0,265.2464,265.5753,265.2464,265.5656,5455.0
2023-04-25 11:50:00,274.48,274.51,274.33,274.34,3848.0,265.5463,265.5753,265.4012,265.4108,3848.0
2023-04-25 11:55:00,274.41,274.41,274.25,274.31,3372.0,265.4785,265.4785,265.3238,265.3818,3372.0
2023-04-25 12:00:00,274.24,274.35,274.13,274.13,4672.0,265.3141,265.4205,265.2077,265.2077,4672.0
2023-04-25 12:05:00,274.18,274.27,274.01,274.04,5548.0,265.256,265.3431,265.0916,265.1206,5548.0
2023-04-25 12:10:00,274.13,274.26,274.07,274.07,6211.0,265.2077,265.3334,265.1496,265.1496,6211.0
2023-04-25 12:15:00,274.06,274.14,273.99,274.07,3772.0,265.1399,265.2173,265.0722,265.1496,3772.0
2023-04-25 12:20:00,274.1,274.36,274.1,274.15,4306.0,265.1786,265.4302,265.1786,265.227,4306.0
2023-04-25 12:25:00,274.0,274.0,273.86,273.89,1927.0,265.0819,265.0819,264.9465,264.9755,1927.0
2023-04-25 12:30:00,273.89,273.95,273.77,273.79,7569.0,264.9755,265.0335,264.8594,264.8787,7569.0
2023-04-25 12:35:00,273.76,273.85,273.74,273.81,4072.0,264.8497,264.9368,264.8304,264.8981,4072.0
2023-04-25 12:40:00,273.86,274.03,273.82,274.03,2394.0,264.9465,265.1109,264.9078,265.1109,2394.0
2023-04-25 12:45:00,274.03,274.12,273.84,273.86,2816.0,265.1109,265.198,264.9271,264.9465,2816.0
2023-04-25 12:50:00,273.86,273.88,273.62,273.63,5944.0,264.9465,264.9658,264.7143,264.7239,5944.0
2023-04-25 12:55:00,273.62,273.68,273.54,273.55,1115.0,264.7143,264.7723,264.6369,264.6465,1115.0
2023-04-25 13:00:00,273.56,273.85,273.56,273.79,5961.0,264.6562,264.9368,264.6562,264.8787,5961.0
2023-04-25 13:05:00,273.79,273.84,273.56,273.56,1749.0,264.8787,264.9271,264.6562,264.6562,1749.0
2023-04-25 13:10:00,273.56,273.7,273.3,273.3,6586.0,264.6562,264.7917,264.4047,264.4047,6586.0
2023-04-25 13:15:00,273.0,273.0,272.3,272.63,7564.0,264.1144,264.1144,263.4372,263.7565,7564.0
2023-04-25 13:20:00,272.68,272.82,272.37,272.62,9557.0,263.8049,263.9403,263.5049,263.7468,9557.0
2023-04-25 13:25:00,272.46,272.73,272.34,272.55,15159.0,263.592,263.8532,263.4759,263.6791,15159.0
2023-04-25 13:30:00,272.49,272.52,272.29,272.47,4546.0,263.621,263.6501,263.4276,263.6017,4546.0
2023-04-25 13:35:00,272.5,272.67,272.49,272.5,7340.0,263.6307,263.7952,263.621,263.6307,7340.0
2023-04-25 13:40:00,272.47,272.51,272.36,272.36,6267.0,263.6017,263.6404,263.4953,263.4953,6267.0
2023-04-25 13:45:00,272.44,272.44,272.09,272.41,8468.0,263.5727,263.5727,263.2341,263.5436,8468.0
2023-04-25 13:50:00,272.31,272.32,272.13,272.16,3781.0,263.4469,263.4566,263.2728,263.3018,3781.0
2023-04-25 13:55:00,272.22,272.42,272.15,272.33,5776.0,263.3598,263.5533,263.2921,263.4662,5776.0
2023-04-25 14:00:00,272.37,272.44,272.16,272.24,4258.0,263.5049,263.5727,263.3018,263.3792,4258.0
2023-04-25 14:05:00,272.21,272.34,271.92,271.92,5937.0,263.3502,263.4759,263.0696,263.0696,5937.0
2023-04-25 14:10:00,272.03,272.15,271.93,272.13,10209.0,263.176,263.2921,263.0793,263.2728,10209.0
2023-04-25 14:15:00,272.13,272.28,271.97,272.12,5351.0,263.2728,263.4179,263.118,263.2631,5351.0
2023-04-25 14:20:00,272.1,272.23,272.04,272.05,6702.0,263.2437,263.3695,263.1857,263.1954,6702.0
2023-04-25 14:25:00,272.03,272.37,272.03,272.37,8186.0,263.176,263.5049,263.176,263.5049,8186.0
2023-04-25 14:30:00,272.33,272.42,272.25,272.25,4346.0,263.4662,263.5533,263.3889,263.3889,4346.0
2023-04-25 14:35:00,272.32,272.42,272.29,272.29,3410.0,263.4566,263.5533,263.4276,263.4276,3410.0
2023-04-25 14:40:00,272.29,272.29,271.83,271.93,8852.0,263.4276,263.4276,262.9825,263.0793,8852.0
2023-04-25 14:45:00,271.78,272.05,271.69,272.05,9911.0,262.9342,263.1954,262.8471,263.1954,9911.0
2023-04-25 14:50:00,272.18,272.18,272.01,272.01,4197.0,263.3211,263.3211,263.1567,263.1567,4197.0
2023-04-25 14:55:00,271.97,272.12,271.92,272.07,7961.0,263.118,263.2631,263.0696,263.2147,7961.0
2023-04-25 15:00:00,271.97,272.21,271.96,272.11,10141.0,263.118,263.3502,263.1083,263.2534,10141.0
2023-04-25 15:05:00,272.15,272.4,272.13,272.34,9293.0,263.2921,263.534,263.2728,263.4759,9293.0
2023-04-25 15:10:00,272.29,272.46,272.19,272.43,11580.0,263.4276,263.592,263.3308,263.563,11580.0
2023-04-25 15:15:00,272.49,272.6,272.46,272.58,8258.0,263.621,263.7275,263.592,263.7081,8258.0
2023-04-25 15:20:00,272.54,272.74,272.54,272.56,10585.0,263.6694,263.8629,263.6694,263.6888,10585.0
2023-04-25 15:25:00,272.59,272.62,272.21,272.26,14225.0,263.7178,263.7468,263.3502,263.3985,14225.0
2023-04-25 15:30:00,272.3,272.5,272.13,272.13,17343.0,263.4372,263.6307,263.2728,263.2728,17343.0
2023-04-25 15:35:00,272.08,272.24,271.92,271.93,18131.0,263.2244,263.3792,263.0696,263.0793,18131.0
2023-04-25 15:40:00,271.92,272.04,271.52,271.63,28643.0,263.0696,263.1857,262.6826,262.789,28643.0
2023-04-25 15:45:00,271.63,271.65,271.36,271.36,27192.0,262.789,262.8084,262.5278,262.5278,27192.0
2023-04-25 15:50:00,271.35,271.54,271.07,271.19,37968.0,262.5181,262.702,262.2473,262.3634,37968.0
2023-04-25 15:55:00,271.25,271.28,270.59,270.75,117918.0,262.4214,262.4504,261.7829,261.9377,117918.0
2023-04-26 09:30:00,271.85,272.25,271.25,271.8,72480.0,263.0019,263.3889,262.4214,262.9535,72480.0
2023-04-26 09:35:00,271.68,272.15,271.68,272.14,7982.0,262.8374,263.2921,262.8374,263.2824,7982.0
2023-04-26 09:40:00,272.15,272.55,271.95,272.47,15052.0,263.2921,263.6791,263.0986,263.6017,15052.0
2023-04-26 09:45:00,272.45,272.83,272.37,272.38,12113.0,263.5823,263.95,263.5049,263.5146,12113.0
2023-04-26 09:50:00,272.38,272.86,272.38,272.44,8250.0,263.5146,263.979,263.5146,263.5727,8250.0
2023-04-26 09:55:00,272.51,272.91,272.41,272.91,9756.0,263.6404,264.0274,263.5436,264.0274,9756.0
2023-04-26 10:00:00,272.86,272.86,272.48,272.68,7667.0,263.979,263.979,263.6114,263.8049,7667.0
2023-04-26 10:05:00,272.76,273.08,272.76,273.04,16074.0,263.8823,264.1918,263.8823,264.1531,16074.0
2023-04-26 10:10:00,273.06,273.08,272.68,272.78,13714.0,264.1725,264.1918,263.8049,263.9016,13714.0
2023-04-26 10:15:00,272.68,272.81,272.34,272.45,31418.0,263.8049,263.9306,263.4759,263.5823,31418.0
2023-04-26 10:20:00,272.48,272.69,272.36,272.66,9417.0,263.6114,263.8145,263.4953,263.7855,9417.0
2023-04-26 10:25:00,272.66,272.84,272.62,272.75,9801.0,263.7855,263.9596,263.7468,263.8726,9801.0
2023-04-26 10:30:00,272.86,272.91,272.67,272.71,3752.0,263.979,264.0274,263.7952,263.8339,3752.0
2023-04-26 10:35:00,272.87,273.04,272.45,272.48,6668.0,263.9887,264.1531,263.5823,263.6114,6668.0
2023-04-26 10:40:00,272.62,272.78,272.45,272.63,16414.0,263.7468,263.9016,263.5823,263.7565,16414.0
2023-04-26 10:45:00,272.57,272.78,272.57,272.69,3165.0,263.6984,263.9016,263.6984,263.8145,3165.0
2023-04-26 10:50:00,272.57,272.92,272.45,272.73,5631.0,263.6984,264.037,263.5823,263.8532,5631.0
2023-04-26 10:55:00,272.75,272.81,272.47,272.64,13374.0,263.8726,263.9306,263.6017,263.7662,13374.0
2023-04-26 11:00:00,272.69,273.07,272.61,273.07,4561.0,263.8145,264.1822,263.7371,264.1822,4561.0
2023-04-26 11:05:00,273.11,273.41,273.08,273.3,7295.0,264.2209,264.5111,264.1918,264.4047,7295.0
2023-04-26 11:10:00,273.33,273.33,273.08,273.21,17559.0,264.4337,264.4337,264.1918,264.3176,17559.0
2023-04-26 11:15:00,273.12,273.32,273.07,273.12,5847.0,264.2305,264.424,264.1822,264.2305,5847.0
2023-04-26 11:20:00,273.11,273.24,272.78,272.84,10858.0,264.2209,264.3466,263.9016,263.9596,10858.0
2023-04-26 11:25:00,272.89,273.11,272.62,273.1,23078.0,264.008,264.2209,263.7468,264.2112,23078.0
2023-04-26 11:30:00,273.13,273.25,273.0,273.06,10464.0,264.2402,264.3563,264.1144,264.1725,10464.0
2023-04-26 11:35:00,273.11,273.18,272.67,272.81,15139.0,264.2209,264.2886,263.7952,263.9306,15139.0
2023-04-26 11:40:00,272.81,272.9,272.71,272.72,8826.0,263.9306,264.0177,263.8339,263.8436,8826.0
2023-04-26 11:45:00,272.78,272.98,272.67,272.78,5832.0,263.9016,264.0951,263.7952,263.9016,5832.0
2023-04-26 11:50:00,272.76,272.94,272.66,272.79,5043.0,263.8823,264.0564,263.7855,263.9113,5043.0
2023-04-26 11:55:00,272.72,272.87,272.69,272.69,12797.0,263.8436,263.9887,263.8145,263.8145,12797.0
2023-04-26 12:00:00,272.69,273.23,272.69,273.23,6956.0,263.8145,264.337,263.8145,264.337,6956.0
2023-04-26 12:05:00,273.25,273.41,273.21,273.34,5999.0,264.3563,264.5111,264.3176,264.4434,5999.0
2023-04-26 12:10:00,273.4,273.54,273.32,273.54,6987.0,264.5014,264.6369,264.424,264.6369,6987.0
2023-04-26 12:15:00,273.5,273.57,273.22,273.28,18056.0,264.5982,264.6659,264.3273,264.3853,18056.0
2023-04-26 12:20:00,273.21,273.21,273.01,273.21,7320.0,264.3176,264.3176,264.1241,264.3176,7320.0
2023-04-26 12:25:00,273.18,273.18,272.86,272.92,6547.0,264.2886,264.2886,263.979,264.037,6547.0
2023-04-26 12:30:00,272.86,272.93,272.6,272.6,4810.0,263.979,264.0467,263.7275,263.7275,4810.0
2023-04-26 12:35:00,272.6,272.69,272.52,272.65,5306.0,263.7275,263.8145,263.6501,263.7758,5306.0
2023-04-26 12:40:00,272.58,272.72,272.42,272.6,7231.0,263.7081,263.8436,263.5533,263.7275,7231.0
2023-04-26 12:45:00,272.53,272.64,272.5,272.59,4100.0,263.6597,263.7662,263.6307,263.7178,4100.0
2023-04-26 12:50:00,272.5,272.55,272.24,272.55,7307.0,263.6307,263.6791,263.3792,263.6791,7307.0
2023-04-26 12:55:00,272.55,272.73,272.5,272.73,5657.0,263.6791,263.8532,263.6307,263.8532,5657.0
2023-04-26 13:00:00,272.71,272.82,272.62,272.76,5895.0,263.8339,263.9403,263.7468,263.8823,5895.0
2023-04-26 13:05:00,272.79,272.85,272.6,272.84,11676.0,263.9113,263.9693,263.7275,263.9596,11676.0
2023-04-26 13:10:00,272.85,273.08,272.84,273.0,5909.0,263.9693,264.1918,263.9596,264.1144,5909.0
2023-04-26 13:15:00,273.01,273.1,272.86,272.94,16598.0,264.1241,264.2112,263.979,264.0564,16598.0
2023-04-26 13:20:00,272.92,273.05,272.85,272.93,17677.0,264.037,264.1628,263.9693,264.0467,17677.0
2023-04-26 13:25:00,272.91,272.99,272.86,272.98,7626.0,264.0274,264.1048,263.979,264.0951,7626.0
2023-04-26 13:30:00,273.03,273.11,272.97,273.08,11160.0,264.1435,264.2209,264.0854,264.1918,11160.0
2023-04-26 13:35:00,273.07,273.08,272.62,272.62,7887.0,264.1822,264.1918,263.7468,263.7468,7887.0
2023-04-26 13:40:00,272.62,272.76,272.55,272.65,7429.0,263.7468,263.8823,263.6791,263.7758,7429.0
2023-04-26 13:45:00,272.67,272.68,272.16,272.17,19174.0,263.7952,263.8049,263.3018,263.3115,19174.0
2023-04-26 13:50:00,272.12,272.43,271.85,272.38,35679.0,263.2631,263.563,263.0019,263.5146,35679.0
2023-04-26 13:55:00,272.3,272.42,271.9,272.13,15429.0,263.4372,263.5533,263.0502,263.2728,15429.0
2023-04-26 14:00:00,272.18,272.25,271.9,272.03,8566.0,263.3211,263.3889,263.0502,263.176,8566.0
2023-04-26 14:05:00,272.04,272.08,271.9,271.96,18519.0,263.1857,263.2244,263.0502,263.1083,18519.0
2023-04-26 14:10:00,271.92,271.97,271.79,271.93,15305.0,263.0696,263.118,262.9438,263.0793,15305.0
2023-04-26 14:15:00,271.97,271.97,271.63,271.72,9135.0,263.118,263.118,262.789,262.8761,9135.0
2023-04-26 14:20:00,271.74,272.31,271.74,272.31,15221.0,262.8955,263.4469,262.8955,263.4469,15221.0
2023-04-26 14:25:00,272.25,272.26,271.98,272.08,2685.0,263.3889,263.3985,263.1276,263.2244,2685.0
2023-04-26 14:30:00,272.04,272.05,271.91,271.93,7178.0,263.1857,263.1954,263.0599,263.0793,7178.0
2023-04-26 14:35:00,271.92,271.94,271.66,271.85,22522.0,263.0696,263.0889,262.8181,263.0019,22522.0
2023-04-26 14:40:00,271.83,271.97,271.79,271.9,10832.0,262.9825,263.118,262.9438,263.0502,10832.0
2023-04-26 14:45:00,271.89,271.92,271.65,271.68,11562.0,263.0406,263.0696,262.8084,262.8374,11562.0
2023-04-26 14:50:00,271.66,271.76,271.49,271.53,10669.0,262.8181,262.9148,262.6536,262.6923,10669.0
2023-04-26 14:55:00,271.5,271.71,271.45,271.65,16739.0,262.6633,262.8664,262.6149,262.8084,16739.0
2023-04-26 15:00:00,271.65,271.68,271.43,271.52,14766.0,262.8084,262.8374,262.5955,262.6826,14766.0
2023-04-26 15:05:00,271.56,271.83,271.56,271.67,15228.0,262.7213,262.9825,262.7213,262.8277,15228.0
2023-04-26 15:10:00,271.63,271.87,271.56,271.75,18595.0,262.789,263.0212,262.7213,262.9051,18595.0
2023-04-26 15:15:00,271.73,271.73,271.25,271.32,19160.0,262.8858,262.8858,262.4214,262.4891,19160.0
2023-04-26 15:20:00,271.35,271.5,271.23,271.26,13867.0,262.5181,262.6633,262.4021,262.4311,13867.0
2023-04-26 15:25:00,271.26,271.47,271.23,271.39,12948.0,262.4311,262.6342,262.4021,262.5568,12948.0
2023-04-26 15:30:00,271.41,271.47,270.83,270.83,10727.0,262.5762,262.6342,262.0151,262.0151,10727.0
2023-04-26 15:35:00,270.89,270.93,270.69,270.79,12065.0,262.0731,262.1118,261.8796,261.9764,12065.0
2023-04-26 15:40:00,270.75,270.79,270.29,270.38,12174.0,261.9377,261.9764,261.4926,261.5797,12174.0
2023-04-26 15:45:00,270.41,270.55,270.36,270.5,25893.0,261.6087,261.7442,261.5604,261.6958,25893.0
2023-04-26 15:50:00,270.43,271.04,270.2,270.99,43387.0,261.6281,262.2182,261.4056,262.1699,43387.0
2023-04-26 15:55:00,271.0,271.47,271.0,271.19,87473.0,262.1795,262.6342,262.1795,262.3634,87473.0
2023-04-27 09:30:00,273.85,274.25,273.35,274.13,31490.0,264.9368,265.3238,264.453,265.2077,31490.0
2023-04-27 09:35:00,274.13,274.31,273.87,274.0,11375.0,265.2077,265.3818,264.9561,265.0819,11375.0
2023-04-27 09:40:00,273.94,274.23,273.75,273.88,10099.0,265.0238,265.3044,264.84,264.9658,10099.0
2023-04-27 09:45:00,273.98,274.02,273.46,273.46,11636.0,265.0625,265.1012,264.5595,264.5595,11636.0
2023-04-27 09:50:00,273.51,273.58,273.24,273.38,22082.0,264.6078,264.6756,264.3466,264.4821,22082.0
2023-04-27 09:55:00,273.34,273.45,272.57,272.82,13191.0,264.4434,264.5498,263.6984,263.9403,13191.0
2023-04-27 10:00:00,272.58,272.69,272.19,272.19,6911.0,263.7081,263.8145,263.3308,263.3308,6911.0
2023-04-27 10:05:00,272.23,272.3,272.08,272.3,13696.0,263.3695,263.4372,263.2244,263.4372,13696.0
2023-04-27 10:10:00,272.26,272.66,272.22,272.66,17567.0,263.3985,263.7855,263.3598,263.7855,17567.0
2023-04-27 10:15:00,272.74,272.78,272.42,272.45,13445.0,263.8629,263.9016,263.5533,263.5823,13445.0
2023-04-27 10:20:00,272.45,272.51,272.21,272.5,7927.0,263.5823,263.6404,263.3502,263.6307,7927.0
2023-04-27 10:25:00,272.41,272.45,272.23,272.38,13238.0,263.5436,263.5823,263.3695,263.5146,13238.0
2023-04-27 10:30:00,272.43,272.53,272.33,272.36,9010.0,263.563,263.6597,263.4662,263.4953,9010.0
2023-04-27 10:35:00,272.37,272.4,272.01,272.01,20084.0,263.5049,263.534,263.1567,263.1567,20084.0
2023-04-27 10:40:00,272.07,272.23,271.71,271.72,14910.0,263.2147,263.3695,262.8664,262.8761,14910.0
2023-04-27 10:45:00,271.69,271.69,271.46,271.62,14032.0,262.8471,262.8471,262.6246,262.7794,14032.0
2023-04-27 10:50:00,271.67,271.78,271.37,271.37,15682.0,262.8277,262.9342,262.5375,262.5375,15682.0
2023-04-27 10:55:00,271.15,271.15,270.88,271.03,7143.0,262.3247,262.3247,262.0634,262.2086,7143.0
2023-04-27 11:00:00,271.09,271.5,271.07,271.5,19429.0,262.2666,262.6633,262.2473,262.6633,19429.0
2023-04-27 11:05:00,271.44,271.44,270.83,271.0,7836.0,262.6052,262.6052,262.0151,262.1795,7836.0
2023-04-27 11:10:00,271.01,271.04,270.83,271.0,7402.0,262.1892,262.2182,262.0151,262.1795,7402.0
2023-04-27 11:15:00,271.08,271.28,270.96,271.18,6052.0,262.2569,262.4504,262.1408,262.3537,6052.0
2023-04-27 11:20:00,271.18,272.0,271.17,272.0,7008.0,262.3537,263.147,262.344,263.147,7008.0
2023-04-27 11:25:00,272.13,272.31,272.01,272.25,6213.0,263.2728,263.4469,263.1567,263.3889,6213.0
2023-04-27 11:30:00,272.25,272.5,272.2,272.25,8761.0,263.3889,263.6307,263.3405,263.3889,8761.0
2023-04-27 11:35:00,272.16,272.16,271.99,272.08,4721.0,263.3018,263.3018,263.1373,263.2244,4721.0
2023-04-27 11:40:00,272.12,272.15,271.98,272.02,6004.0,263.2631,263.2921,263.1276,263.1663,6004.0
2023-04-27 11:45:00,272.07,272.26,271.99,272.26,12077.0,263.2147,263.3985,263.1373,263.3985,12077.0
2023-04-27 11:50:00,272.29,272.38,272.15,272.29,7730.0,263.4276,263.5146,263.2921,263.4276,7730.0
2023-04-27 11:55:00,272.29,272.59,272.23,272.56,6923.0,263.4276,263.7178,263.3695,263.6888,6923.0
2023-04-27 12:00:00,272.65,273.18,272.65,273.13,2893.0,263.7758,264.2886,263.7758,264.2402,2893.0
2023-04-27 12:05:00,273.18,273.28,273.04,273.14,9590.0,264.2886,264.3853,264.1531,264.2499,9590.0
2023-04-27 12:10:00,273.23,273.37,273.2,273.32,3841.0,264.337,264.4724,264.3079,264.424,3841.0
2023-04-27 12:15:00,273.4,273.4,273.21,273.21,4023.0,264.5014,264.5014,264.3176,264.3176,4023.0
2023-04-27 12:20:00,273.17,273.22,272.98,273.22,6028.0,264.2789,264.3273,264.0951,264.3273,6028.0
2023-04-27 12:25:00,273.24,273.26,273.08,273.1,4846.0,264.3466,264.366,264.1918,264.2112,4846.0
2023-04-27 12:30:00,273.14,273.42,273.14,273.27,6018.0,264.2499,264.5208,264.2499,264.3757,6018.0
2023-04-27 12:35:00,273.24,273.32,273.21,273.3,5258.0,264.3466,264.424,264.3176,264.4047,5258.0
2023-04-27 12:40:00,273.23,273.47,273.23,273.4,6868.0,264.337,264.5691,264.337,264.5014,6868.0
2023-04-27 12:45:00,273.4,273.52,273.21,273.38,7459.0,264.5014,264.6175,264.3176,264.4821,7459.0
2023-04-27 12:50:00,273.4,273.45,273.29,273.29,4986.0,264.5014,264.5498,264.395,264.395,4986.0
2023-04-27 12:55:00,273.24,273.46,273.22,273.37,6475.0,264.3466,264.5595,264.3273,264.4724,6475.0
2023-04-27 13:00:00,273.37,273.55,273.34,273.47,6265.0,264.4724,264.6465,264.4434,264.5691,6265.0
2023-04-27 13:05:00,273.5,273.6,273.38,273.47,11401.0,264.5982,264.6949,264.4821,264.5691,11401.0
2023-04-27 13:10:00,273.5,273.66,273.49,273.63,5212.0,264.5982,264.753,264.5885,264.7239,5212.0
2023-04-27 13:15:00,273.63,273.65,273.51,273.53,7482.0,264.7239,264.7433,264.6078,264.6272,7482.0
2023-04-27 13:20:00,273.56,273.84,273.52,273.83,9081.0,264.6562,264.9271,264.6175,264.9174,9081.0
2023-04-27 13:25:00,273.84,273.99,273.78,273.88,17127.0,264.9271,265.0722,264.8691,264.9658,17127.0
2023-04-27 13:30:00,273.88,274.18,273.86,274.0,27868.0,264.9658,265.256,264.9465,265.0819,27868.0
2023-04-27 13:35:00,274.06,274.25,274.02,274.21,3982.0,265.1399,265.3238,265.1012,265.2851,3982.0
2023-04-27 13:40:00,274.19,274.37,274.14,274.29,7764.0,265.2657,265.4399,265.2173,265.3625,7764.0
2023-04-27 13:45:00,274.33,274.63,274.32,274.46,9408.0,265.4012,265.6914,265.3915,265.5269,9408.0
2023-04-27 13:50:00,274.51,274.83,274.44,274.8,8384.0,265.5753,265.8849,265.5076,265.8559,8384.0
2023-04-27 13:55:00,274.8,274.92,274.67,274.75,14300.0,265.8559,265.9719,265.7301,265.8075,14300.0
2023-04-27 14:00:00,274.83,275.04,274.76,274.99,14279.0,265.8849,266.088,265.8172,266.0397,14279.0
2023-04-27 14:05:00,274.92,275.03,274.77,274.84,8961.0,265.9719,266.0784,265.8268,265.8946,8961.0
2023-04-27 14:10:00,274.79,274.82,274.53,274.7,6949.0,265.8462,265.8752,265.5946,265.7591,6949.0
2023-04-27 14:15:00,274.71,275.42,274.71,275.38,7937.0,265.7688,266.4557,265.7688,266.417,7937.0
2023-04-27 14:20:00,275.44,275.48,275.19,275.28,6502.0,266.475,266.5137,266.2332,266.3202,6502.0
2023-04-27 14:25:00,275.27,275.45,275.19,275.43,6470.0,266.3106,266.4847,266.2332,266.4654,6470.0
2023-04-27 14:30:00,275.48,275.64,275.25,275.57,18035.0,266.5137,266.6685,266.2912,266.6008,18035.0
2023-04-27 14:35:00,275.6,275.95,275.59,275.91,16612.0,266.6298,266.9684,266.6201,266.9297,16612.0
2023-04-27 14:40:00,275.91,276.2,275.86,276.16,12993.0,266.9297,267.2103,266.8814,267.1716,12993.0
2023-04-27 14:45:00,276.16,276.16,275.78,275.9,13604.0,267.1716,267.1716,266.804,266.9201,13604.0
2023-04-27 14:50:00,275.94,276.32,275.88,276.08,14320.0,266.9588,267.3264,266.9007,267.0942,14320.0
2023-04-27 14:55:00,276.08,276.21,275.99,276.21,9095.0,267.0942,267.22,267.0071,267.22,9095.0
2023-04-27 15:00:00,276.09,276.31,276.03,276.31,6848.0,267.1039,267.3167,267.0458,267.3167,6848.0
2023-04-27 15:05:00,276.29,276.49,276.11,276.32,14222.0,267.2974,267.4908,267.1232,267.3264,14222.0
2023-04-27 15:10:00,276.35,276.37,275.98,276.17,12693.0,267.3554,267.3748,266.9974,267.1813,12693.0
2023-04-27 15:15:00,276.14,276.25,276.14,276.17,6181.0,267.1522,267.2587,267.1522,267.1813,6181.0
2023-04-27 15:20:00,276.15,276.28,275.97,276.21,15152.0,267.1619,267.2877,266.9878,267.22,15152.0
2023-04-27 15:25:00,276.2,276.37,275.95,275.95,10948.0,267.2103,267.3748,266.9684,266.9684,10948.0
2023-04-27 15:30:00,275.98,276.14,275.94,276.05,12361.0,266.9974,267.1522,266.9588,267.0652,12361.0
2023-04-27 15:35:00,276.05,276.05,275.64,275.64,17812.0,267.0652,267.0652,266.6685,266.6685,17812.0
2023-04-27 15:40:00,275.63,275.97,275.59,275.88,19895.0,266.6588,266.9878,266.6201,266.9007,19895.0
2023-04-27 15:45:00,275.87,276.14,275.73,275.99,19258.0,266.891,267.1522,266.7556,267.0071,19258.0
2023-04-27 15:50:00,275.92,276.04,275.72,275.91,28640.0,266.9394,267.0555,266.7459,266.9297,28640.0
2023-04-27 15:55:00,275.85,275.88,275.22,275.51,98843.0,266.8717,266.9007,266.2622,266.5427,98843.0
2023-04-28 09:30:00,273.72,275.57,273.72,275.41,41705.0,264.811,266.6008,264.811,266.446,41705.0
2023-04-28 09:35:00,275.66,276.1,275.44,275.96,15721.0,266.6879,267.1135,266.475,266.9781,15721.0
2023-04-28 09:40:00,276.09,276.24,275.59,275.91,12244.0,267.1039,267.249,266.6201,266.9297,12244.0
2023-04-28 09:45:00,276.21,276.79,276.1,276.43,6617.0,267.22,267.7811,267.1135,267.4328,6617.0
2023-04-28 09:50:00,276.46,276.67,276.23,276.54,11769.0,267.4618,267.665,267.2393,267.5392,11769.0
2023-04-28 09:55:00,276.6,276.67,276.39,276.47,6858.0,267.5973,267.665,267.3941,267.4715,6858.0
2023-04-28 10:00:00,276.39,276.66,276.24,276.59,8468.0,267.3941,267.6553,267.249,267.5876,8468.0
2023-04-28 10:05:00,276.41,277.15,276.32,276.99,13552.0,267.4135,268.1294,267.3264,267.9746,13552.0
2023-04-28 10:10:00,277.15,277.91,277.15,277.91,14013.0,268.1294,268.8646,268.1294,268.8646,14013.0
2023-04-28 10:15:00,277.92,278.38,277.91,278.27,10100.0,268.8743,269.3193,268.8646,269.2129,10100.0
2023-04-28 10:20:00,278.32,278.42,277.89,278.42,12185.0,269.2613,269.358,268.8453,269.358,12185.0
2023-04-28 10:25:00,278.42,278.89,278.36,278.84,8100.0,269.358,269.8127,269.3,269.7644,8100.0
2023-04-28 10:30:00,278.86,278.95,278.46,278.7,10893.0,269.7837,269.8708,269.3967,269.6289,10893.0
2023-04-28 10:35:00,278.69,278.7,277.91,278.31,12894.0,269.6192,269.6289,268.8646,269.2516,12894.0
2023-04-28 10:40:00,278.45,278.67,278.2,278.66,7855.0,269.3871,269.5999,269.1452,269.5902,7855.0
2023-04-28 10:45:00,278.59,279.33,278.54,279.24,16549.0,269.5225,270.2384,269.4741,270.1513,16549.0
2023-04-28 10:50:00,279.25,279.6,279.18,279.18,23421.0,270.161,270.4996,270.0933,270.0933,23421.0
2023-04-28 10:55:00,279.09,279.09,278.12,278.42,19982.0,270.0062,270.0062,269.0678,269.358,19982.0
2023-04-28 11:00:00,278.29,278.38,277.7,278.05,9515.0,269.2323,269.3193,268.6615,269.0001,9515.0
2023-04-28 11:05:00,277.94,278.1,277.71,277.94,24248.0,268.8937,269.0484,268.6711,268.8937,24248.0
2023-04-28 11:10:00,277.9,277.98,277.7,277.93,6630.0,268.855,268.9324,268.6615,268.884,6630.0
2023-04-28 11:15:00,277.89,278.25,277.87,277.95,6572.0,268.8453,269.1936,268.8259,268.9033,6572.0
2023-04-28 11:20:00,278.01,278.06,277.87,277.91,5058.0,268.9614,269.0097,268.8259,268.8646,5058.0
2023-04-28 11:25:00,277.83,277.91,277.63,277.77,8171.0,268.7872,268.8646,268.5937,268.7292,8171.0
2023-04-28 11:30:00,277.82,278.5,277.82,278.32,5852.0,268.7776,269.4354,268.7776,269.2613,5852.0
2023-04-28 11:35:00,278.32,278.39,278.13,278.13,5481.0,269.2613,269.329,269.0775,269.0775,5481.0
2023-04-28 11:40:00,278.06,278.17,277.93,278.01,7635.0,269.0097,269.1162,268.884,268.9614,7635.0
2023-04-28 11:45:00,278.12,278.45,278.03,278.45,5640.0,269.0678,269.3871,268.9807,269.3871,5640.0
2023-04-28 11:50:00,278.55,278.63,278.42,278.42,3724.0,269.4838,269.5612,269.358,269.358,3724.0
2023-04-28 11:55:00,278.41,278.78,278.34,278.7,7328.0,269.3484,269.7063,269.2806,269.6289,7328.0
2023-04-28 12:00:00,278.69,278.86,278.4,278.55,6574.0,269.6192,269.7837,269.3387,269.4838,6574.0
2023-04-28 12:05:00,278.52,278.84,278.51,278.57,5406.0,269.4548,269.7644,269.4451,269.5032,5406.0
2023-04-28 12:10:00,278.66,278.8,278.55,278.56,3425.0,269.5902,269.7257,269.4838,269.4935,3425.0
2023-04-28 12:15:00,278.57,278.58,278.32,278.44,4751.0,269.5032,269.5128,269.2613,269.3774,4751.0
2023-04-28 12:20:00,278.34,278.49,278.19,278.44,4548.0,269.2806,269.4258,269.1355,269.3774,4548.0
2023-04-28 12:25:00,278.37,278.43,278.07,278.43,3539.0,269.3097,269.3677,269.0194,269.3677,3539.0
2023-04-28 12:30:00,278.47,278.76,278.45,278.6,13257.0,269.4064,269.687,269.3871,269.5322,13257.0
2023-04-28 12:35:00,278.59,278.72,278.53,278.56,10423.0,269.5225,269.6483,269.4645,269.4935,10423.0
2023-04-28 12:40:00,278.52,278.8,278.47,278.69,16657.0,269.4548,269.7257,269.4064,269.6192,16657.0
2023-04-28 12:45:00,278.73,278.78,278.32,278.49,4564.0,269.6579,269.7063,269.2613,269.4258,4564.0
2023-04-28 12:50:00,278.55,278.63,278.3,278.37,8509.0,269.4838,269.5612,269.2419,269.3097,8509.0
2023-04-28 12:55:00,278.39,278.47,278.24,278.42,8925.0,269.329,269.4064,269.1839,269.358,8925.0
2023-04-28 13:00:00,278.49,278.49,278.08,278.41,4449.0,269.4258,269.4258,269.0291,269.3484,4449.0
2023-04-28 13:05:00,278.46,278.5,278.17,278.17,9904.0,269.3967,269.4354,269.1162,269.1162,9904.0
2023-04-28 13:10:00,278.07,278.44,278.07,278.4,6846.0,269.0194,269.3774,269.0194,269.3387,6846.0
2023-04-28 13:15:00,278.4,278.63,278.4,278.5,5156.0,269.3387,269.5612,269.3387,269.4354,5156.0
2023-04-28 13:20:00,278.54,278.74,278.48,278.74,6147.0,269.4741,269.6676,269.4161,269.6676,6147.0
2023-04-28 13:25:00,278.72,278.85,278.64,278.84,5962.0,269.6483,269.774,269.5709,269.7644,5962.0
2023-04-28 13:30:00,278.91,279.07,278.74,278.74,5953.0,269.8321,269.9869,269.6676,269.6676,5953.0
2023-04-28 13:35:00,278.74,278.76,278.34,278.7,7740.0,269.6676,269.687,269.2806,269.6289,7740.0
2023-04-28 13:40:00,278.59,278.77,278.52,278.54,10254.0,269.5225,269.6966,269.4548,269.4741,10254.0
2023-04-28 13:45:00,278.61,278.68,278.38,278.4,7651.0,269.5418,269.6096,269.3193,269.3387,7651.0
2023-04-28 13:50:00,278.39,278.47,278.07,278.09,6891.0,269.329,269.4064,269.0194,269.0388,6891.0
2023-04-28 13:55:00,278.05,278.24,278.0,278.22,4729.0,269.0001,269.1839,268.9517,269.1645,4729.0
2023-04-28 14:00:00,278.16,278.78,278.16,278.75,6686.0,269.1065,269.7063,269.1065,269.6773,6686.0
2023-04-28 14:05:00,278.76,278.76,278.4,278.61,5469.0,269.687,269.687,269.3387,269.5418,5469.0
2023-04-28 14:10:00,278.56,278.56,278.01,278.04,18814.0,269.4935,269.4935,268.9614,268.9904,18814.0
2023-04-28 14:15:00,278.06,278.65,277.98,278.61,7555.0,269.0097,269.5805,268.9324,269.5418,7555.0
2023-04-28 14:20:00,278.73,278.73,278.33,278.5,4432.0,269.6579,269.6579,269.271,269.4354,4432.0
2023-04-28 14:25:00,278.52,278.52,278.36,278.52,4020.0,269.4548,269.4548,269.3,269.4548,4020.0
2023-04-28 14:30:00,278.56,278.58,278.26,278.47,8325.0,269.4935,269.5128,269.2032,269.4064,8325.0
2023-04-28 14:35:00,278.5,278.53,278.19,278.29,6782.0,269.4354,269.4645,269.1355,269.2323,6782.0
2023-04-28 14:40:00,278.43,278.71,278.29,278.38,10036.0,269.3677,269.6386,269.2323,269.3193,10036.0
2023-04-28 14:45:00,278.42,278.54,278.22,278.28,5914.0,269.358,269.4741,269.1645,269.2226,5914.0
2023-04-28 14:50:00,278.34,278.51,278.26,278.51,15407.0,269.2806,269.4451,269.2032,269.4451,15407.0
2023-04-28 14:55:00,278.53,278.9,278.53,278.77,8869.0,269.4645,269.8224,269.4645,269.6966,8869.0
2023-04-28 15:00:00,278.76,279.24,278.74,279.16,15321.0,269.687,270.1513,269.6676,270.0739,15321.0
2023-04-28 15:05:00,279.12,279.32,279.08,279.22,12937.0,270.0352,270.2287,269.9966,270.132,12937.0
2023-04-28 15:10:00,279.26,279.34,279.16,279.34,5148.0,270.1707,270.2481,270.0739,270.2481,5148.0
2023-04-28 15:15:00,279.28,279.48,279.24,279.44,9531.0,270.19,270.3835,270.1513,270.3448,9531.0
2023-04-28 15:20:00,279.38,279.46,278.91,279.13,10720.0,270.2868,270.3642,269.8321,270.0449,10720.0
2023-04-28 15:25:00,279.14,279.27,278.94,278.99,12288.0,270.0546,270.1804,269.8611,269.9095,12288.0
2023-04-28 15:30:00,279.02,279.21,278.87,279.15,20789.0,269.9385,270.1223,269.7934,270.0643,20789.0
2023-04-28 15:35:00,279.06,279.23,278.83,279.23,11754.0,269.9772,270.1417,269.7547,270.1417,11754.0
2023-04-28 15:40:00,279.28,279.51,279.17,279.51,16888.0,270.19,270.4126,270.0836,270.4126,16888.0
2023-04-28 15:45:00,279.48,279.52,279.15,279.44,15893.0,270.3835,270.4222,270.0643,270.3448,15893.0
2023-04-28 15:50:00,279.47,280.13,279.31,280.08,55800.0,270.3739,271.0124,270.2191,270.964,55800.0
2023-04-28 15:55:00,280.1,280.43,280.06,280.33,109825.0,270.9834,271.3026,270.9447,271.2059,109825.0
2023-05-01 09:30:00,279.09,279.91,279.09,279.52,30202.0,270.0062,270.7995,270.0062,270.4222,30202.0
2023-05-01 09:35:00,279.49,279.49,279.04,279.05,3908.0,270.3932,270.3932,269.9579,269.9675,3908.0
2023-05-01 09:40:00,279.11,279.36,278.89,278.89,6066.0,270.0256,270.2674,269.8127,269.8127,6066.0
2023-05-01 09:45:00,278.88,279.1,278.74,278.95,4514.0,269.8031,270.0159,269.6676,269.8708,4514.0
2023-05-01 09:50:00,279.03,279.09,278.63,278.85,2660.0,269.9482,270.0062,269.5612,269.774,2660.0
2023-05-01 09:55:00,278.73,278.73,278.41,278.63,4326.0,269.6579,269.6579,269.3484,269.5612,4326.0
2023-05-01 10:00:00,278.55,278.55,277.76,278.06,8757.0,269.4838,269.4838,268.7195,269.0097,8757.0
2023-05-01 10:05:00,278.05,278.33,277.87,278.33,5616.0,269.0001,269.271,268.8259,269.271,5616.0
2023-05-01 10:10:00,278.34,278.51,277.87,278.01,5761.0,269.2806,269.4451,268.8259,268.9614,5761.0
2023-05-01 10:15:00,277.99,278.34,277.99,278.13,4159.0,268.942,269.2806,268.942,269.0775,4159.0
2023-05-01 10:20:00,278.16,278.16,277.46,277.54,6357.0,269.1065,269.1065,268.4293,268.5067,6357.0
2023-05-01 10:25:00,277.48,277.75,277.45,277.56,3919.0,268.4486,268.7098,268.4196,268.526,3919.0
2023-05-01 10:30:00,277.56,277.93,277.48,277.76,12103.0,268.526,268.884,268.4486,268.7195,12103.0
2023-05-01 10:35:00,277.69,278.0,277.67,277.79,5041.0,268.6518,268.9517,268.6324,268.7485,5041.0
2023-05-01 10:40:00,277.72,278.15,277.5,278.15,14520.0,268.6808,269.0968,268.468,269.0968,14520.0
2023-05-01 10:45:00,278.14,278.89,278.14,278.89,6246.0,269.0871,269.8127,269.0871,269.8127,6246.0
2023-05-01 10:50:00,278.94,279.08,278.84,279.08,6456.0,269.8611,269.9966,269.7644,269.9966,6456.0
2023-05-01 10:55:00,279.12,279.43,279.11,279.29,5064.0,270.0352,270.3352,270.0256,270.1997,5064.0
2023-05-01 11:00:00,279.33,279.59,279.18,279.28,10555.0,270.2384,270.49,270.0933,270.19,10555.0
2023-05-01 11:05:00,279.33,279.51,278.99,278.99,5653.0,270.2384,270.4126,269.9095,269.9095,5653.0
2023-05-01 11:10:00,279.0,279.14,278.77,278.91,5270.0,269.9192,270.0546,269.6966,269.8321,5270.0
2023-05-01 11:15:00,278.91,278.92,278.29,278.57,4019.0,269.8321,269.8418,269.2323,269.5032,4019.0
2023-05-01 11:20:00,278.53,278.72,278.16,278.22,6308.0,269.4645,269.6483,269.1065,269.1645,6308.0
2023-05-01 11:25:00,278.09,278.25,277.93,278.25,5168.0,269.0388,269.1936,268.884,269.1936,5168.0
2023-05-01 11:30:00,278.15,278.33,278.12,278.29,3603.0,269.0968,269.271,269.0678,269.2323,3603.0
2023-05-01 11:35:00,278.29,278.6,278.29,278.44,3224.0,269.2323,269.5322,269.2323,269.3774,3224.0
2023-05-01 11:40:00,278.36,278.63,278.29,278.63,3746.0,269.3,269.5612,269.2323,269.5612,3746.0
2023-05-01 11:45:00,278.67,278.73,278.49,278.49,3621.0,269.5999,269.6579,269.4258,269.4258,3621.0
2023-05-01 11:50:00,278.58,278.7,278.53,278.67,2354.0,269.5128,269.6289,269.4645,269.5999,2354.0
2023-05-01 11:55:00,278.62,278.96,278.54,278.89,2055.0,269.5515,269.8805,269.4741,269.8127,2055.0
2023-05-01 12:00:00,278.99,279.13,278.97,279.08,5573.0,269.9095,270.0449,269.8901,269.9966,5573.0
2023-05-01 12:05:00,279.08,279.21,279.02,279.09,6784.0,269.9966,270.1223,269.9385,270.0062,6784.0
2023-05-01 12:10:00,279.21,279.22,279.06,279.18,3000.0,270.1223,270.132,269.9772,270.0933,3000.0
2023-05-01 12:15:00,279.15,279.2,279.02,279.02,1340.0,270.0643,270.1126,269.9385,269.9385,1340.0
2023-05-01 12:20:00,279.07,279.24,279.06,279.17,3741.0,269.9869,270.1513,269.9772,270.0836,3741.0
2023-05-01 12:25:00,279.17,279.25,279.06,279.14,2468.0,270.0836,270.161,269.9772,270.0546,2468.0
2023-05-01 12:30:00,279.21,279.52,279.21,279.44,2593.0,270.1223,270.4222,270.1223,270.3448,2593.0
2023-05-01 12:35:00,279.46,279.77,279.41,279.71,3669.0,270.3642,270.6641,270.3158,270.606,3669.0
2023-05-01 12:40:00,279.76,279.76,279.49,279.49,2537.0,270.6544,270.6544,270.3932,270.3932,2537.0
2023-05-01 12:45:00,279.45,279.49,279.28,279.28,1614.0,270.3545,270.3932,270.19,270.19,1614.0
2023-05-01 12:50:00,279.3,279.47,279.3,279.39,7373.0,270.2094,270.3739,270.2094,270.2965,7373.0
2023-05-01 12:55:00,279.49,279.49,279.29,279.37,4076.0,270.3932,270.3932,270.1997,270.2771,4076.0
2023-05-01 13:00:00,279.47,279.47,279.41,279.46,426.0,270.3739,270.3739,270.3158,270.3642,426.0
2023-05-01 13:05:00,279.44,279.59,279.43,279.53,2570.0,270.3448,270.49,270.3352,270.4319,2570.0
2023-05-01 13:10:00,279.48,279.61,279.44,279.44,2108.0,270.3835,270.5093,270.3448,270.3448,2108.0
2023-05-01 13:15:00,279.43,279.61,279.33,279.33,3188.0,270.3352,270.5093,270.2384,270.2384,3188.0
2023-05-01 13:20:00,279.56,279.62,279.56,279.56,3352.0,270.4609,270.519,270.4609,270.4609,3352.0
2023-05-01 13:25:00,279.63,279.65,279.44,279.44,3558.0,270.5286,270.548,270.3448,270.3448,3558.0
2023-05-01 13:30:00,279.43,279.53,279.37,279.53,2279.0,270.3352,270.4319,270.2771,270.4319,2279.0
2023-05-01 13:35:00,279.55,279.55,279.42,279.51,6170.0,270.4513,270.4513,270.3255,270.4126,6170.0
2023-05-01 13:40:00,279.51,279.76,279.47,279.55,4244.0,270.4126,270.6544,270.3739,270.4513,4244.0
2023-05-01 13:45:00,279.57,279.62,279.43,279.54,2561.0,270.4706,270.519,270.3352,270.4416,2561.0
2023-05-01 13:50:00,279.53,279.62,279.5,279.51,9914.0,270.4319,270.519,270.4029,270.4126,9914.0
2023-05-01 13:55:00,279.51,279.56,279.38,279.48,20742.0,270.4126,270.4609,270.2868,270.3835,20742.0
2023-05-01 14:00:00,279.45,279.48,279.28,279.29,12271.0,270.3545,270.3835,270.19,270.1997,12271.0
2023-05-01 14:05:00,279.29,279.33,279.13,279.33,2883.0,270.1997,270.2384,270.0449,270.2384,2883.0
2023-05-01 14:10:00,279.31,279.31,278.95,278.96,3049.0,270.2191,270.2191,269.8708,269.8805,3049.0
2023-05-01 14:15:00,278.96,278.99,278.85,278.86,3528.0,269.8805,269.9095,269.774,269.7837,3528.0
2023-05-01 14:20:00,278.85,279.12,278.85,278.98,4441.0,269.774,270.0352,269.774,269.8998,4441.0
2023-05-01 14:25:00,278.85,278.9,278.72,278.8,2377.0,269.774,269.8224,269.6483,269.7257,2377.0
2023-05-01 14:30:00,278.77,278.81,278.37,278.47,4358.0,269.6966,269.7353,269.3097,269.4064,4358.0
2023-05-01 14:35:00,278.39,278.6,278.24,278.6,4827.0,269.329,269.5322,269.1839,269.5322,4827.0
2023-05-01 14:40:00,278.55,278.74,278.45,278.67,22498.0,269.4838,269.6676,269.3871,269.5999,22498.0
2023-05-01 14:45:00,278.66,278.73,278.54,278.67,4794.0,269.5902,269.6579,269.4741,269.5999,4794.0
2023-05-01 14:50:00,278.77,278.8,278.65,278.7,1717.0,269.6966,269.7257,269.5805,269.6289,1717.0
2023-05-01 14:55:00,278.7,279.03,278.67,278.97,4938.0,269.6289,269.9482,269.5999,269.8901,4938.0
2023-05-01 15:00:00,279.03,279.14,278.9,278.96,11766.0,269.9482,270.0546,269.8224,269.8805,11766.0
2023-05-01 15:05:00,278.96,279.24,278.95,279.2,13197.0,269.8805,270.1513,269.8708,270.1126,13197.0
2023-05-01 15:10:00,279.21,279.37,279.21,279.34,11584.0,270.1223,270.2771,270.1223,270.2481,11584.0
2023-05-01 15:15:00,279.34,279.41,279.13,279.35,11658.0,270.2481,270.3158,270.0449,270.2578,11658.0
2023-05-01 15:20:00,279.35,279.71,279.35,279.57,13277.0,270.2578,270.606,270.2578,270.4706,13277.0
2023-05-01 15:25:00,279.58,279.83,279.58,279.79,9277.0,270.4803,270.7221,270.4803,270.6834,9277.0
2023-05-01 15:30:00,279.8,279.84,279.53,279.6,12942.0,270.6931,270.7318,270.4319,270.4996,12942.0
2023-05-01 15:35:00,279.59,279.59,279.06,279.07,7829.0,270.49,270.49,269.9772,269.9869,7829.0
2023-05-01 15:40:00,279.05,279.14,278.97,279.04,6944.0,269.9675,270.0546,269.8901,269.9579,6944.0
2023-05-01 15:45:00,279.05,279.76,279.05,279.75,9363.0,269.9675,270.6544,269.9675,270.6447,9363.0
2023-05-01 15:50:00,279.8,279.8,279.49,279.59,21958.0,270.6931,270.6931,270.3932,270.49,21958.0
2023-05-01 15:55:00,279.53,279.85,279.36,279.36,61287.0,270.4319,270.7415,270.2674,270.2674,61287.0
2023-05-02 09:30:00,279.86,280.38,279.6,280.33,46371.0,270.7512,271.2542,270.4996,271.2059,46371.0
2023-05-02 09:35:00,280.24,280.31,279.39,279.43,4932.0,271.1188,271.1865,270.2965,270.3352,4932.0
2023-05-02 09:40:00,279.37,279.87,279.04,279.84,7032.0,270.2771,270.7608,269.9579,270.7318,7032.0
2023-05-02 09:45:00,279.62,280.12,279.57,279.95,12129.0,270.519,271.0027,270.4706,270.8382,12129.0
2023-05-02 09:50:00,280.15,280.15,279.44,279.46,8153.0,271.0317,271.0317,270.3448,270.3642,8153.0
2023-05-02 09:55:00,279.34,279.51,279.02,279.45,6598.0,270.2481,270.4126,269.9385,270.3545,6598.0
2023-05-02 10:00:00,279.46,279.57,278.73,278.94,6232.0,270.3642,270.4706,269.6579,269.8611,6232.0
2023-05-02 10:05:00,278.9,278.92,278.25,278.25,3700.0,269.8224,269.8418,269.1936,269.1936,3700.0
2023-05-02 10:10:00,278.38,278.38,277.11,277.43,15043.0,269.3193,269.3193,268.0907,268.4003,15043.0
2023-05-02 10:15:00,277.35,277.48,277.15,277.31,4795.0,268.3229,268.4486,268.1294,268.2842,4795.0
2023-05-02 10:20:00,277.31,277.31,276.67,276.9,18065.0,268.2842,268.2842,267.665,267.8875,18065.0
2023-05-02 10:25:00,276.88,277.23,276.65,276.78,18138.0,267.8682,268.2068,267.6456,267.7714,18138.0
2023-05-02 10:30:00,276.77,276.87,276.11,276.21,11843.0,267.7617,267.8585,267.1232,267.22,11843.0
2023-05-02 10:35:00,276.32,276.55,275.86,275.86,8027.0,267.3264,267.5489,266.8814,266.8814,8027.0
2023-05-02 10:40:00,275.95,276.03,275.41,275.68,12409.0,266.9684,267.0458,266.446,266.7072,12409.0
2023-05-02 10:45:00,275.68,275.9,275.0,275.31,8510.0,266.7072,266.9201,266.0493,266.3493,8510.0
2023-05-02 10:50:00,275.42,275.6,275.03,275.32,15867.0,266.4557,266.6298,266.0784,266.3589,15867.0
2023-05-02 10:55:00,275.42,275.54,274.8,274.8,9906.0,266.4557,266.5718,265.8559,265.8559,9906.0
2023-05-02 11:00:00,274.9,274.95,274.44,274.95,9941.0,265.9526,266.001,265.5076,266.001,9941.0
2023-05-02 11:05:00,274.79,275.24,274.7,275.07,12151.0,265.8462,266.2815,265.7591,266.1171,12151.0
2023-05-02 11:10:00,275.25,275.49,274.98,274.99,11515.0,266.2912,266.5234,266.03,266.0397,11515.0
2023-05-02 11:15:00,274.97,275.28,274.65,274.67,11238.0,266.0203,266.3202,265.7107,265.7301,11238.0
2023-05-02 11:20:00,274.67,274.9,274.3,274.49,6799.0,265.7301,265.9526,265.3721,265.5559,6799.0
2023-05-02 11:25:00,274.53,274.74,274.27,274.74,13282.0,265.5946,265.7978,265.3431,265.7978,13282.0
2023-05-02 11:30:00,274.73,274.84,274.39,274.84,7907.0,265.7881,265.8946,265.4592,265.8946,7907.0
2023-05-02 11:35:00,274.72,275.06,274.54,274.73,7451.0,265.7785,266.1074,265.6043,265.7881,7451.0
2023-05-02 11:40:00,274.75,275.01,274.65,274.81,4853.0,265.8075,266.059,265.7107,265.8655,4853.0
2023-05-02 11:45:00,274.81,275.05,274.76,274.91,6720.0,265.8655,266.0977,265.8172,265.9623,6720.0
2023-05-02 11:50:00,274.92,275.02,274.03,274.45,11758.0,265.9719,266.0687,265.1109,265.5172,11758.0
2023-05-02 11:55:00,274.46,274.66,274.4,274.46,7360.0,265.5269,265.7204,265.4689,265.5269,7360.0
2023-05-02 12:00:00,274.46,274.75,274.46,274.64,5802.0,265.5269,265.8075,265.5269,265.7011,5802.0
2023-05-02 12:05:00,274.71,274.75,274.41,274.62,4855.0,265.7688,265.8075,265.4785,265.6817,4855.0
2023-05-02 12:10:00,274.54,274.82,274.4,274.74,2778.0,265.6043,265.8752,265.4689,265.7978,2778.0
2023-05-02 12:15:00,274.64,274.76,274.31,274.7,12504.0,265.7011,265.8172,265.3818,265.7591,12504.0
2023-05-02 12:20:00,274.63,274.88,274.48,274.88,4923.0,265.6914,265.9333,265.5463,265.9333,4923.0
2023-05-02 12:25:00,274.82,275.03,274.8,275.02,2975.0,265.8752,266.0784,265.8559,266.0687,2975.0
2023-05-02 12:30:00,275.0,275.18,274.97,275.06,6652.0,266.0493,266.2235,266.0203,266.1074,6652.0
2023-05-02 12:35:00,274.98,275.25,274.94,275.09,11221.0,266.03,266.2912,265.9913,266.1364,11221.0
2023-05-02 12:40:00,275.19,275.21,274.99,275.06,2738.0,266.2332,266.2525,266.0397,266.1074,2738.0
2023-05-02 12:45:00,275.14,275.31,275.06,275.19,3992.0,266.1848,266.3493,266.1074,266.2332,3992.0
2023-05-02 12:50:00,275.29,275.55,275.25,275.28,3451.0,266.3299,266.5814,266.2912,266.3202,3451.0
2023-05-02 12:55:00,275.25,275.54,275.07,275.54,3903.0,266.2912,266.5718,266.1171,266.5718,3903.0
2023-05-02 13:00:00,275.49,275.61,275.36,275.53,7863.0,266.5234,266.6395,266.3976,266.5621,7863.0
2023-05-02 13:05:00,275.55,275.6,275.36,275.39,2551.0,266.5814,266.6298,266.3976,266.4267,2551.0
2023-05-02 13:10:00,275.39,275.6,275.39,275.49,4208.0,266.4267,266.6298,266.4267,266.5234,4208.0
2023-05-02 13:15:00,275.55,275.74,275.47,275.47,5420.0,266.5814,266.7653,266.504,266.504,5420.0
2023-05-02 13:20:00,275.52,275.83,275.52,275.83,2435.0,266.5524,266.8523,266.5524,266.8523,2435.0
2023-05-02 13:25:00,275.96,276.13,275.85,276.11,7233.0,266.9781,267.1426,266.8717,267.1232,7233.0
2023-05-02 13:30:00,276.13,276.39,276.06,276.1,16511.0,267.1426,267.3941,267.0748,267.1135,16511.0
2023-05-02 13:35:00,276.15,276.71,276.15,276.67,11929.0,267.1619,267.7037,267.1619,267.665,11929.0
2023-05-02 13:40:00,276.69,276.81,276.69,276.72,4673.0,267.6843,267.8004,267.6843,267.7134,4673.0
2023-05-02 13:45:00,276.85,277.2,276.84,277.2,5718.0,267.8391,268.1777,267.8295,268.1777,5718.0
2023-05-02 13:50:00,277.27,277.69,277.2,277.61,3825.0,268.2455,268.6518,268.1777,268.5744,3825.0
2023-05-02 13:55:00,277.69,277.8,277.55,277.72,16408.0,268.6518,268.7582,268.5163,268.6808,16408.0
2023-05-02 14:00:00,277.72,277.76,277.12,277.53,31074.0,268.6808,268.7195,268.1003,268.497,31074.0
2023-05-02 14:05:00,277.59,277.63,277.31,277.42,9002.0,268.555,268.5937,268.2842,268.3906,9002.0
2023-05-02 14:10:00,277.5,277.56,276.83,276.91,8961.0,268.468,268.526,267.8198,267.8972,8961.0
2023-05-02 14:15:00,276.88,277.25,276.84,277.25,5838.0,267.8682,268.2261,267.8295,268.2261,5838.0
2023-05-02 14:20:00,277.31,277.31,277.02,277.19,6311.0,268.2842,268.2842,268.0036,268.1681,6311.0
2023-05-02 14:25:00,277.27,277.27,276.93,277.17,25347.0,268.2455,268.2455,267.9165,268.1487,25347.0
2023-05-02 14:30:00,277.21,277.32,277.08,277.13,5287.0,268.1874,268.2938,268.0616,268.11,5287.0
2023-05-02 14:35:00,277.18,277.47,277.18,277.39,4668.0,268.1584,268.439,268.1584,268.3616,4668.0
2023-05-02 14:40:00,277.34,277.36,276.94,277.13,3615.0,268.3132,268.3325,267.9262,268.11,3615.0
2023-05-02 14:45:00,277.18,277.19,277.09,277.18,2138.0,268.1584,268.1681,268.0713,268.1584,2138.0
2023-05-02 14:50:00,277.22,277.43,277.07,277.26,8824.0,268.1971,268.4003,268.052,268.2358,8824.0
2023-05-02 14:55:00,277.22,277.28,277.13,277.27,4256.0,268.1971,268.2551,268.11,268.2455,4256.0
2023-05-02 15:00:00,277.26,277.38,276.91,277.05,10733.0,268.2358,268.3519,267.8972,268.0326,10733.0
2023-05-02 15:05:00,277.01,277.18,276.96,277.04,6744.0,267.9939,268.1584,267.9456,268.0229,6744.0
2023-05-02 15:10:00,277.09,277.5,277.09,277.35,10670.0,268.0713,268.468,268.0713,268.3229,10670.0
2023-05-02 15:15:00,277.43,277.44,276.87,276.99,14847.0,268.4003,268.4099,267.8585,267.9746,14847.0
2023-05-02 15:20:00,277.0,277.36,276.91,277.24,9893.0,267.9843,268.3325,267.8972,268.2164,9893.0
2023-05-02 15:25:00,277.3,277.49,277.28,277.29,7992.0,268.2745,268.4583,268.2551,268.2648,7992.0
2023-05-02 15:30:00,277.31,277.33,276.78,276.86,12732.0,268.2842,268.3035,267.7714,267.8488,12732.0
2023-05-02 15:35:00,276.86,277.07,276.77,276.88,13926.0,267.8488,268.052,267.7617,267.8682,13926.0
2023-05-02 15:40:00,276.89,276.98,276.61,276.77,16957.0,267.8778,267.9649,267.6069,267.7617,16957.0
2023-05-02 15:45:00,276.76,276.76,276.26,276.36,36200.0,267.7521,267.7521,267.2683,267.3651,36200.0
2023-05-02 15:50:00,276.33,277.12,276.23,276.86,49525.0,267.3361,268.1003,267.2393,267.8488,49525.0
2023-05-02 15:55:00,276.84,277.02,276.57,276.7,67525.0,267.8295,268.0036,267.5682,267.694,67525.0
2023-05-03 09:30:00,278.12,278.9,278.12,278.18,38316.0,269.0678,269.8224,269.0678,269.1258,38316.0
2023-05-03 09:35:00,278.4,278.7,278.16,278.22,4788.0,269.3387,269.6289,269.1065,269.1645,4788.0
2023-05-03 09:40:00,278.23,278.33,277.45,277.62,20485.0,269.1742,269.271,268.4196,268.5841,20485.0
2023-05-03 09:45:00,277.7,278.45,277.39,277.39,12928.0,268.6615,269.3871,268.3616,268.3616,12928.0
2023-05-03 09:50:00,277.46,278.03,277.46,277.71,5955.0,268.4293,268.9807,268.4293,268.6711,5955.0
2023-05-03 09:55:00,277.73,277.87,277.54,277.76,8933.0,268.6905,268.8259,268.5067,268.7195,8933.0
2023-05-03 10:00:00,277.76,277.98,277.09,277.37,9918.0,268.7195,268.9324,268.0713,268.3422,9918.0
2023-05-03 10:05:00,277.41,277.41,276.81,276.9,4325.0,268.3809,268.3809,267.8004,267.8875,4325.0
2023-05-03 10:10:00,276.87,277.17,276.74,277.16,7979.0,267.8585,268.1487,267.7327,268.139,7979.0
2023-05-03 10:15:00,277.07,277.51,277.02,277.46,6035.0,268.052,268.4777,268.0036,268.4293,6035.0
2023-05-03 10:20:00,277.43,277.74,277.41,277.66,2501.0,268.4003,268.7002,268.3809,268.6228,2501.0
2023-05-03 10:25:00,277.64,277.73,277.5,277.64,3587.0,268.6034,268.6905,268.468,268.6034,3587.0
2023-05-03 10:30:00,277.71,277.78,277.49,277.7,6045.0,268.6711,268.7389,268.4583,268.6615,6045.0
2023-05-03 10:35:00,277.66,277.78,277.53,277.62,13674.0,268.6228,268.7389,268.497,268.5841,13674.0
2023-05-03 10:40:00,277.58,277.78,277.25,277.31,4861.0,268.5454,268.7389,268.2261,268.2842,4861.0
2023-05-03 10:45:00,277.32,277.37,276.65,277.07,11654.0,268.2938,268.3422,267.6456,268.052,11654.0
2023-05-03 10:50:00,277.09,277.25,276.9,276.97,9807.0,268.0713,268.2261,267.8875,267.9552,9807.0
2023-05-03 10:55:00,277.05,277.11,276.66,276.73,8089.0,268.0326,268.0907,267.6553,267.723,8089.0
2023-05-03 11:00:00,276.64,276.64,276.06,276.32,8011.0,267.636,267.636,267.0748,267.3264,8011.0
2023-05-03 11:05:00,276.24,276.32,275.74,275.96,20472.0,267.249,267.3264,266.7653,266.9781,20472.0
2023-05-03 11:10:00,275.92,276.37,275.86,276.34,6934.0,266.9394,267.3748,266.8814,267.3457,6934.0
2023-05-03 11:15:00,276.32,276.64,276.26,276.54,5002.0,267.3264,267.636,267.2683,267.5392,5002.0
2023-05-03 11:20:00,276.54,276.86,276.4,276.62,10327.0,267.5392,267.8488,267.4038,267.6166,10327.0
2023-05-03 11:25:00,276.57,276.73,276.25,276.49,7052.0,267.5682,267.723,267.2587,267.4908,7052.0
2023-05-03 11:30:00,276.43,276.68,276.3,276.47,13271.0,267.4328,267.6747,267.307,267.4715,13271.0
2023-05-03 11:35:00,276.54,277.08,276.54,277.03,3244.0,267.5392,268.0616,267.5392,268.0133,3244.0
2023-05-03 11:40:00,277.03,277.14,276.89,277.14,9376.0,268.0133,268.1197,267.8778,268.1197,9376.0
2023-05-03 11:45:00,277.1,277.59,277.09,277.59,2600.0,268.081,268.555,268.0713,268.555,2600.0
2023-05-03 11:50:00,277.51,277.74,277.41,277.74,6544.0,268.4777,268.7002,268.3809,268.7002,6544.0
2023-05-03 11:55:00,277.95,278.43,277.86,278.41,8918.0,268.9033,269.3677,268.8163,269.3484,8918.0
2023-05-03 12:00:00,278.43,278.6,278.35,278.47,7402.0,269.3677,269.5322,269.2903,269.4064,7402.0
2023-05-03 12:05:00,278.62,278.71,278.44,278.44,6819.0,269.5515,269.6386,269.3774,269.3774,6819.0
2023-05-03 12:10:00,278.42,278.5,278.13,278.18,5740.0,269.358,269.4354,269.0775,269.1258,5740.0
2023-05-03 12:15:00,278.17,278.2,277.72,277.72,6781.0,269.1162,269.1452,268.6808,268.6808,6781.0
2023-05-03 12:20:00,277.6,277.93,277.42,277.78,8615.0,268.5647,268.884,268.3906,268.7389,8615.0
2023-05-03 12:25:00,277.79,278.09,277.62,278.05,11587.0,268.7485,269.0388,268.5841,269.0001,11587.0
2023-05-03 12:30:00,278.05,278.05,277.85,277.86,3477.0,269.0001,269.0001,268.8066,268.8163,3477.0
2023-05-03 12:35:00,277.79,277.86,277.69,277.79,3212.0,268.7485,268.8163,268.6518,268.7485,3212.0
2023-05-03 12:40:00,277.82,278.18,277.82,277.98,4351.0,268.7776,269.1258,268.7776,268.9324,4351.0
2023-05-03 12:45:00,277.97,278.25,277.96,278.18,7118.0,268.9227,269.1936,268.913,269.1258,7118.0
2023-05-03 12:50:00,278.17,278.34,278.02,278.02,16029.0,269.1162,269.2806,268.9711,268.9711,16029.0
2023-05-03 12:55:00,277.85,278.21,277.81,278.21,8127.0,268.8066,269.1549,268.7679,269.1549,8127.0
2023-05-03 13:00:00,278.25,278.27,277.92,277.99,11527.0,269.1936,269.2129,268.8743,268.942,11527.0
2023-05-03 13:05:00,278.0,278.09,277.85,278.0,14424.0,268.9517,269.0388,268.8066,268.9517,14424.0
2023-05-03 13:10:00,277.99,278.25,277.94,278.11,49762.0,268.942,269.1936,268.8937,269.0581,49762.0
2023-05-03 13:15:00,278.13,278.47,278.08,278.47,5932.0,269.0775,269.4064,269.0291,269.4064,5932.0
2023-05-03 13:20:00,278.47,278.57,278.12,278.31,6283.0,269.4064,269.5032,269.0678,269.2516,6283.0
2023-05-03 13:25:00,278.36,278.36,277.85,277.9,10689.0,269.3,269.3,268.8066,268.855,10689.0
2023-05-03 13:30:00,277.88,278.0,277.65,277.67,4265.0,268.8356,268.9517,268.6131,268.6324,4265.0
2023-05-03 13:35:00,277.66,277.88,277.66,277.8,4702.0,268.6228,268.8356,268.6228,268.7582,4702.0
2023-05-03 13:40:00,277.78,278.0,277.56,277.81,19531.0,268.7389,268.9517,268.526,268.7679,19531.0
2023-05-03 13:45:00,277.85,277.89,277.55,277.85,8606.0,268.8066,268.8453,268.5163,268.8066,8606.0
2023-05-03 13:50:00,277.87,278.04,277.83,278.0,7716.0,268.8259,268.9904,268.7872,268.9517,7716.0
2023-05-03 13:55:00,277.96,278.32,277.92,278.07,5526.0,268.913,269.2613,268.8743,269.0194,5526.0
2023-05-03 14:00:00,278.07,278.74,277.26,278.28,15647.0,269.0194,269.6676,268.2358,269.2226,15647.0
2023-05-03 14:05:00,278.32,278.47,277.62,278.1,7071.0,269.2613,269.4064,268.5841,269.0484,7071.0
2023-05-03 14:10:00,278.12,278.12,277.63,277.76,5587.0,269.0678,269.0678,268.5937,268.7195,5587.0
2023-05-03 14:15:00,277.89,278.3,277.81,278.22,3528.0,268.8453,269.2419,268.7679,269.1645,3528.0
2023-05-03 14:20:00,278.29,278.75,277.96,278.43,5931.0,269.2323,269.6773,268.913,269.3677,5931.0
2023-05-03 14:25:00,278.37,278.77,278.35,278.42,6973.0,269.3097,269.6966,269.2903,269.358,6973.0
2023-05-03 14:30:00,278.35,278.7,278.0,278.14,15529.0,269.2903,269.6289,268.9517,269.0871,15529.0
2023-05-03 14:35:00,277.94,278.79,277.0,278.67,27791.0,268.8937,269.716,267.9843,269.5999,27791.0
2023-05-03 14:40:00,278.59,279.58,277.67,278.04,11352.0,269.5225,270.4803,268.6324,268.9904,11352.0
2023-05-03 14:45:00,277.86,278.56,277.8,277.82,6465.0,268.8163,269.4935,268.7582,268.7776,6465.0
2023-05-03 14:50:00,277.68,277.92,276.74,277.48,11320.0,268.6421,268.8743,267.7327,268.4486,11320.0
2023-05-03 14:55:00,277.54,278.28,277.34,278.13,8178.0,268.5067,269.2226,268.3132,269.0775,8178.0
2023-05-03 15:00:00,278.19,278.2,277.34,277.68,4671.0,269.1355,269.1452,268.3132,268.6421,4671.0
2023-05-03 15:05:00,277.54,278.37,276.36,276.79,8191.0,268.5067,269.3097,267.3651,267.7811,8191.0
2023-05-03 15:10:00,276.71,276.81,276.15,276.46,20717.0,267.7037,267.8004,267.1619,267.4618,20717.0
2023-05-03 15:15:00,276.23,276.56,275.78,276.38,20187.0,267.2393,267.5586,266.804,267.3844,20187.0
2023-05-03 15:20:00,276.41,276.51,275.26,276.18,13385.0,267.4135,267.5102,266.3009,267.1909,13385.0
2023-05-03 15:25:00,276.17,276.57,275.2,275.2,13985.0,267.1813,267.5682,266.2428,266.2428,13985.0
2023-05-03 15:30:00,275.13,275.31,274.86,275.25,23930.0,266.1751,266.3493,265.9139,266.2912,23930.0
2023-05-03 15:35:00,275.32,275.44,274.99,275.25,23991.0,266.3589,266.475,266.0397,266.2912,23991.0
2023-05-03 15:40:00,275.18,275.44,274.81,275.21,26623.0,266.2235,266.475,265.8655,266.2525,26623.0
2023-05-03 15:45:00,275.22,275.5,275.01,275.4,15240.0,266.2622,266.5331,266.059,266.4363,15240.0
2023-05-03 15:50:00,275.26,275.68,275.2,275.36,27689.0,266.3009,266.7072,266.2428,266.3976,27689.0
2023-05-03 15:55:00,275.32,275.44,274.98,275.16,55269.0,266.3589,266.475,266.03,266.2041,55269.0
2023-05-04 09:30:00,273.28,273.78,271.81,272.81,120715.0,264.3853,264.8691,262.9632,263.9306,120715.0
2023-05-04 09:35:00,272.81,273.0,270.22,270.3,56539.0,263.9306,264.1144,261.4249,261.5023,56539.0
2023-05-04 09:40:00,270.27,271.4,270.16,270.16,35794.0,261.4733,262.5665,261.3669,261.3669,35794.0
2023-05-04 09:45:00,270.34,270.59,269.6,269.86,20544.0,261.541,261.7829,260.8251,261.0766,20544.0
2023-05-04 09:50:00,269.97,270.23,269.22,269.58,44457.0,261.1831,261.4346,260.4575,260.8058,44457.0
2023-05-04 09:55:00,269.6,269.96,269.42,269.42,24321.0,260.8251,261.1734,260.651,260.651,24321.0
2023-05-04 10:00:00,269.31,269.39,268.52,268.67,27270.0,260.5445,260.6219,259.7803,259.9254,27270.0
2023-05-04 10:05:00,268.63,268.65,267.72,267.78,19340.0,259.8867,259.906,259.0063,259.0643,19340.0
2023-05-04 10:10:00,267.74,268.65,267.74,268.14,22272.0,259.0256,259.906,259.0256,259.4126,22272.0
2023-05-04 10:15:00,268.15,268.26,266.98,267.68,19346.0,259.4223,259.5287,258.2904,258.9676,19346.0
2023-05-04 10:20:00,267.61,267.62,267.13,267.47,9784.0,258.8999,258.9095,258.4355,258.7644,9784.0
2023-05-04 10:25:00,267.51,267.6,266.31,266.31,11058.0,258.8031,258.8902,257.6422,257.6422,11058.0
2023-05-04 10:30:00,266.33,267.18,265.95,267.18,29455.0,257.6615,258.4839,257.2939,258.4839,29455.0
2023-05-04 10:35:00,267.21,267.84,267.07,267.1,9213.0,258.5129,259.1224,258.3775,258.4065,9213.0
2023-05-04 10:40:00,267.15,267.49,267.05,267.32,17525.0,258.4548,258.7838,258.3581,258.6193,17525.0
2023-05-04 10:45:00,267.22,268.4,267.12,268.17,9553.0,258.5226,259.6642,258.4258,259.4416,9553.0
2023-05-04 10:50:00,268.09,269.2,268.02,269.11,9459.0,259.3643,260.4381,259.2965,260.3511,9459.0
2023-05-04 10:55:00,269.12,269.12,268.01,268.18,18087.0,260.3607,260.3607,259.2869,259.4513,18087.0
2023-05-04 11:00:00,268.18,268.38,267.63,267.69,4972.0,259.4513,259.6448,258.9192,258.9773,4972.0
2023-05-04 11:05:00,267.85,268.74,267.73,268.6,5222.0,259.1321,259.9931,259.016,259.8577,5222.0
2023-05-04 11:10:00,268.66,268.99,268.46,268.98,8884.0,259.9157,260.235,259.7222,260.2253,8884.0
2023-05-04 11:15:00,268.89,268.89,268.24,268.33,6616.0,260.1382,260.1382,259.5094,259.5964,6616.0
2023-05-04 11:20:00,268.5,268.94,268.28,268.75,8154.0,259.7609,260.1866,259.5481,260.0028,8154.0
2023-05-04 11:25:00,268.86,269.08,268.6,268.75,20364.0,260.1092,260.322,259.8577,260.0028,20364.0
2023-05-04 11:30:00,268.79,269.11,268.65,269.0,29670.0,260.0415,260.3511,259.906,260.2446,29670.0
2023-05-04 11:35:00,269.06,269.22,268.24,268.41,16345.0,260.3027,260.4575,259.5094,259.6738,16345.0
2023-05-04 11:40:00,268.47,268.51,267.88,268.0,8931.0,259.7319,259.7706,259.1611,259.2772,8931.0
2023-05-04 11:45:00,267.97,268.33,267.71,267.74,4382.0,259.2482,259.5964,258.9966,259.0256,4382.0
2023-05-04 11:50:00,267.61,267.69,267.41,267.59,5284.0,258.8999,258.9773,258.7064,258.8805,5284.0
2023-05-04 11:55:00,267.53,267.59,267.23,267.23,12613.0,258.8225,258.8805,258.5322,258.5322,12613.0
2023-05-04 12:00:00,267.21,267.4,267.05,267.19,13621.0,258.5129,258.6967,258.3581,258.4935,13621.0
2023-05-04 12:05:00,267.18,267.19,266.75,267.1,9869.0,258.4839,258.4935,258.0679,258.4065,9869.0
2023-05-04 12:10:00,267.1,267.43,266.76,267.33,9786.0,258.4065,258.7257,258.0775,258.629,9786.0
2023-05-04 12:15:00,267.38,267.69,267.36,267.51,4748.0,258.6774,258.9773,258.658,258.8031,4748.0
2023-05-04 12:20:00,267.48,267.86,267.47,267.81,5202.0,258.7741,259.1417,258.7644,259.0934,5202.0
2023-05-04 12:25:00,267.87,267.95,267.71,267.91,9202.0,259.1514,259.2288,258.9966,259.1901,9202.0
2023-05-04 12:30:00,268.05,268.1,267.57,267.69,15249.0,259.3256,259.3739,258.8612,258.9773,15249.0
2023-05-04 12:35:00,267.68,267.95,267.59,267.77,14360.0,258.9676,259.2288,258.8805,259.0547,14360.0
2023-05-04 12:40:00,267.78,267.94,267.32,267.32,6097.0,259.0643,259.2191,258.6193,258.6193,6097.0
2023-05-04 12:45:00,267.29,267.52,267.15,267.52,8165.0,258.5903,258.8128,258.4548,258.8128,8165.0
2023-05-04 12:50:00,267.52,267.55,267.33,267.43,5880.0,258.8128,258.8418,258.629,258.7257,5880.0
2023-05-04 12:55:00,267.54,268.35,267.54,268.35,7310.0,258.8322,259.6158,258.8322,259.6158,7310.0
2023-05-04 13:00:00,268.37,268.37,268.08,268.31,7872.0,259.6351,259.6351,259.3546,259.5771,7872.0
2023-05-04 13:05:00,268.31,268.89,268.25,268.83,8435.0,259.5771,260.1382,259.519,260.0802,8435.0
2023-05-04 13:10:00,268.88,268.88,268.56,268.7,12049.0,260.1285,260.1285,259.819,259.9544,12049.0
2023-05-04 13:15:00,268.72,269.0,268.68,268.85,7883.0,259.9737,260.2446,259.935,260.0995,7883.0
2023-05-04 13:20:00,268.84,268.97,268.59,268.85,36723.0,260.0898,260.2156,259.848,260.0995,36723.0
2023-05-04 13:25:00,268.89,268.89,268.31,268.42,7288.0,260.1382,260.1382,259.5771,259.6835,7288.0
2023-05-04 13:30:00,268.49,268.69,268.44,268.69,18283.0,259.7512,259.9447,259.7029,259.9447,18283.0
2023-05-04 13:35:00,268.62,268.62,268.04,268.05,8947.0,259.877,259.877,259.3159,259.3256,8947.0
2023-05-04 13:40:00,268.02,268.02,267.78,267.88,9383.0,259.2965,259.2965,259.0643,259.1611,9383.0
2023-05-04 13:45:00,267.89,268.09,267.68,267.85,10600.0,259.1708,259.3643,258.9676,259.1321,10600.0
2023-05-04 13:50:00,267.79,267.8,267.54,267.7,6500.0,259.074,259.0837,258.8322,258.9869,6500.0
2023-05-04 13:55:00,267.78,267.79,267.47,267.62,7618.0,259.0643,259.074,258.7644,258.9095,7618.0
2023-05-04 14:00:00,267.64,267.69,267.27,267.37,6616.0,258.9289,258.9773,258.5709,258.6677,6616.0
2023-05-04 14:05:00,267.43,267.55,267.28,267.42,5164.0,258.7257,258.8418,258.5806,258.7161,5164.0
2023-05-04 14:10:00,267.43,267.68,267.41,267.68,6983.0,258.7257,258.9676,258.7064,258.9676,6983.0
2023-05-04 14:15:00,267.69,267.8,267.46,267.65,8029.0,258.9773,259.0837,258.7548,258.9386,8029.0
2023-05-04 14:20:00,267.67,267.78,267.06,267.11,5005.0,258.9579,259.0643,258.3678,258.4161,5005.0
2023-05-04 14:25:00,267.05,267.18,266.81,266.81,7014.0,258.3581,258.4839,258.1259,258.1259,7014.0
2023-05-04 14:30:00,266.78,266.84,266.54,266.69,5985.0,258.0969,258.1549,257.8647,258.0098,5985.0
2023-05-04 14:35:00,266.77,266.98,266.51,266.51,7655.0,258.0872,258.2904,257.8357,257.8357,7655.0
2023-05-04 14:40:00,266.51,266.62,266.39,266.62,16389.0,257.8357,257.9421,257.7196,257.9421,16389.0
2023-05-04 14:45:00,266.55,266.62,266.18,266.25,8561.0,257.8744,257.9421,257.5164,257.5841,8561.0
2023-05-04 14:50:00,266.18,266.46,266.14,266.36,8297.0,257.5164,257.7873,257.4777,257.6906,8297.0
2023-05-04 14:55:00,266.35,266.63,266.24,266.38,8345.0,257.6809,257.9518,257.5745,257.7099,8345.0
2023-05-04 15:00:00,266.46,266.64,266.46,266.59,3794.0,257.7873,257.9614,257.7873,257.9131,3794.0
2023-05-04 15:05:00,266.66,267.14,266.65,266.91,7178.0,257.9808,258.4452,257.9711,258.2227,7178.0
2023-05-04 15:10:00,266.88,266.89,266.3,266.3,8504.0,258.1936,258.2033,257.6325,257.6325,8504.0
2023-05-04 15:15:00,266.24,266.24,265.79,265.82,12002.0,257.5745,257.5745,257.1391,257.1681,12002.0
2023-05-04 15:20:00,265.81,266.27,265.77,266.27,40915.0,257.1585,257.6035,257.1198,257.6035,40915.0
2023-05-04 15:25:00,266.27,266.49,266.08,266.47,21916.0,257.6035,257.8163,257.4197,257.797,21916.0
2023-05-04 15:30:00,266.45,266.91,266.45,266.9,28649.0,257.7776,258.2227,257.7776,258.213,28649.0
2023-05-04 15:35:00,266.9,267.19,266.81,266.88,26935.0,258.213,258.4935,258.1259,258.1936,26935.0
2023-05-04 15:40:00,266.88,266.92,266.1,266.1,29625.0,258.1936,258.2323,257.439,257.439,29625.0
2023-05-04 15:45:00,266.07,266.26,265.84,266.16,32384.0,257.41,257.5938,257.1875,257.4971,32384.0
2023-05-04 15:50:00,266.09,266.35,265.68,266.06,58318.0,257.4293,257.6809,257.0327,257.4003,58318.0
2023-05-04 15:55:00,266.06,266.54,265.84,266.53,115448.0,257.4003,257.8647,257.1875,257.855,115448.0
2023-05-05 09:30:00,269.22,270.38,268.32,268.82,56536.0,260.4575,261.5797,259.5868,260.0705,56536.0
2023-05-05 09:35:00,269.09,269.09,268.0,268.25,11530.0,260.3317,260.3317,259.2772,259.519,11530.0
2023-05-05 09:40:00,268.41,269.21,268.41,268.74,8633.0,259.6738,260.4478,259.6738,259.9931,8633.0
2023-05-05 09:45:00,268.8,269.09,268.58,268.77,9154.0,260.0511,260.3317,259.8383,260.0221,9154.0
2023-05-05 09:50:00,268.81,268.86,268.42,268.51,15076.0,260.0608,260.1092,259.6835,259.7706,15076.0
2023-05-05 09:55:00,268.52,268.74,268.05,268.6,16281.0,259.7803,259.9931,259.3256,259.8577,16281.0
2023-05-05 10:00:00,268.56,269.02,268.5,268.75,17503.0,259.819,260.264,259.7609,260.0028,17503.0
2023-05-05 10:05:00,268.73,269.27,268.73,268.9,14594.0,259.9834,260.5058,259.9834,260.1479,14594.0
2023-05-05 10:10:00,268.9,268.98,268.66,268.83,10515.0,260.1479,260.2253,259.9157,260.0802,10515.0
2023-05-05 10:15:00,268.73,268.98,268.56,268.93,11371.0,259.9834,260.2253,259.819,260.1769,11371.0
2023-05-05 10:20:00,268.94,269.19,268.83,269.0,14377.0,260.1866,260.4284,260.0802,260.2446,14377.0
2023-05-05 10:25:00,268.99,269.09,268.65,268.98,11569.0,260.235,260.3317,259.906,260.2253,11569.0
2023-05-05 10:30:00,269.01,269.54,268.94,269.54,17235.0,260.2543,260.7671,260.1866,260.7671,17235.0
2023-05-05 10:35:00,269.62,269.87,269.49,269.83,5695.0,260.8445,261.0863,260.7187,261.0476,5695.0
2023-05-05 10:40:00,269.88,270.04,269.53,269.67,6928.0,261.096,261.2508,260.7574,260.8928,6928.0
2023-05-05 10:45:00,269.61,269.62,269.16,269.34,6523.0,260.8348,260.8445,260.3994,260.5736,6523.0
2023-05-05 10:50:00,269.41,269.42,268.98,268.98,12630.0,260.6413,260.651,260.2253,260.2253,12630.0
2023-05-05 10:55:00,268.97,268.97,268.47,268.48,13644.0,260.2156,260.2156,259.7319,259.7416,13644.0
2023-05-05 11:00:00,268.48,268.67,268.35,268.62,19523.0,259.7416,259.9254,259.6158,259.877,19523.0
2023-05-05 11:05:00,268.66,268.82,268.24,268.24,10140.0,259.9157,260.0705,259.5094,259.5094,10140.0
2023-05-05 11:10:00,268.24,268.68,268.15,268.52,7510.0,259.5094,259.935,259.4223,259.7803,7510.0
2023-05-05 11:15:00,268.52,268.52,267.62,267.71,6016.0,259.7803,259.7803,258.9095,258.9966,6016.0
2023-05-05 11:20:00,267.63,267.93,267.63,267.92,18482.0,258.9192,259.2095,258.9192,259.1998,18482.0
2023-05-05 11:25:00,267.84,268.12,267.8,268.07,12299.0,259.1224,259.3933,259.0837,259.3449,12299.0
2023-05-05 11:30:00,268.11,268.11,267.65,267.81,11674.0,259.3836,259.3836,258.9386,259.0934,11674.0
2023-05-05 11:35:00,267.86,267.86,267.34,267.58,7579.0,259.1417,259.1417,258.6387,258.8709,7579.0
2023-05-05 11:40:00,267.52,267.58,267.22,267.23,9466.0,258.8128,258.8709,258.5226,258.5322,9466.0
2023-05-05 11:45:00,267.29,267.46,267.1,267.22,8062.0,258.5903,258.7548,258.4065,258.5226,8062.0
2023-05-05 11:50:00,267.28,267.3,266.69,266.73,9959.0,258.5806,258.6,258.0098,258.0485,9959.0
2023-05-05 11:55:00,266.7,266.74,266.36,266.74,29699.0,258.0195,258.0582,257.6906,258.0582,29699.0
2023-05-05 12:00:00,266.74,266.83,266.26,266.26,12511.0,258.0582,258.1453,257.5938,257.5938,12511.0
2023-05-05 12:05:00,266.26,266.36,265.95,266.15,18290.0,257.5938,257.6906,257.2939,257.4874,18290.0
2023-05-05 12:10:00,266.08,266.3,265.95,266.02,7514.0,257.4197,257.6325,257.2939,257.3616,7514.0
2023-05-05 12:15:00,266.02,266.17,265.86,265.88,7259.0,257.3616,257.5067,257.2068,257.2262,7259.0
2023-05-05 12:20:00,265.8,266.16,265.73,265.96,12526.0,257.1488,257.4971,257.0811,257.3036,12526.0
2023-05-05 12:25:00,265.88,265.98,264.91,264.91,13955.0,257.2262,257.3229,256.2878,256.2878,13955.0
2023-05-05 12:30:00,264.91,265.43,264.86,265.31,13699.0,256.2878,256.7908,256.2394,256.6747,13699.0
2023-05-05 12:35:00,265.3,265.39,265.07,265.14,8043.0,256.6651,256.7521,256.4425,256.5103,8043.0
2023-05-05 12:40:00,265.08,265.16,264.91,264.92,9944.0,256.4522,256.5296,256.2878,256.2974,9944.0
2023-05-05 12:45:00,264.93,265.0,264.39,264.55,8234.0,256.3071,256.3748,255.7847,255.9395,8234.0
2023-05-05 12:50:00,264.67,265.13,264.65,265.13,5919.0,256.0556,256.5006,256.0362,256.5006,5919.0
2023-05-05 12:55:00,265.1,265.51,265.01,265.51,8158.0,256.4716,256.8682,256.3845,256.8682,8158.0
2023-05-05 13:00:00,265.6,265.82,265.48,265.55,6524.0,256.9553,257.1681,256.8392,256.9069,6524.0
2023-05-05 13:05:00,265.52,265.69,265.38,265.41,33570.0,256.8779,257.0424,256.7425,256.7715,33570.0
2023-05-05 13:10:00,265.45,265.5,265.31,265.31,7173.0,256.8102,256.8586,256.6747,256.6747,7173.0
2023-05-05 13:15:00,265.21,265.33,265.01,265.12,5857.0,256.578,256.6941,256.3845,256.4909,5857.0
2023-05-05 13:20:00,265.15,265.35,265.05,265.28,8085.0,256.5199,256.7134,256.4232,256.6457,8085.0
2023-05-05 13:25:00,265.34,265.52,265.21,265.36,8109.0,256.7038,256.8779,256.578,256.7231,8109.0
2023-05-05 13:30:00,265.43,265.66,265.39,265.52,9012.0,256.7908,257.0133,256.7521,256.8779,9012.0
2023-05-05 13:35:00,265.49,265.49,265.2,265.2,4703.0,256.8489,256.8489,256.5683,256.5683,4703.0
2023-05-05 13:40:00,265.26,265.27,265.0,265.0,8766.0,256.6264,256.636,256.3748,256.3748,8766.0
2023-05-05 13:45:00,265.09,265.09,264.79,264.87,9232.0,256.4619,256.4619,256.1717,256.2491,9232.0
2023-05-05 13:50:00,264.88,265.09,264.74,264.85,35291.0,256.2587,256.4619,256.1233,256.2297,35291.0
2023-05-05 13:55:00,264.88,265.17,264.88,265.08,19425.0,256.2587,256.5393,256.2587,256.4522,19425.0
2023-05-05 14:00:00,265.09,265.33,265.09,265.13,11758.0,256.4619,256.6941,256.4619,256.5006,11758.0
2023-05-05 14:05:00,265.13,265.34,265.03,265.06,15666.0,256.5006,256.7038,256.4038,256.4329,15666.0
2023-05-05 14:10:00,265.02,265.06,264.66,264.66,7920.0,256.3942,256.4329,256.0459,256.0459,7920.0
2023-05-05 14:15:00,264.63,264.77,264.49,264.73,8060.0,256.0169,256.1523,255.8814,256.1136,8060.0
2023-05-05 14:20:00,264.73,264.78,264.54,264.78,6122.0,256.1136,256.162,255.9298,256.162,6122.0
2023-05-05 14:25:00,264.73,265.24,264.73,264.98,12745.0,256.1136,256.607,256.1136,256.3555,12745.0
2023-05-05 14:30:00,265.0,265.28,264.89,265.06,14729.0,256.3748,256.6457,256.2684,256.4329,14729.0
2023-05-05 14:35:00,265.06,265.4,265.06,265.38,7658.0,256.4329,256.7618,256.4329,256.7425,7658.0
2023-05-05 14:40:00,265.42,265.78,265.42,265.72,11413.0,256.7812,257.1294,256.7812,257.0714,11413.0
2023-05-05 14:45:00,265.8,266.0,265.71,265.98,17747.0,257.1488,257.3423,257.0617,257.3229,17747.0
2023-05-05 14:50:00,266.03,266.24,266.0,266.23,7514.0,257.3713,257.5745,257.3423,257.5648,7514.0
2023-05-05 14:55:00,266.23,266.38,265.94,265.95,15137.0,257.5648,257.7099,257.2842,257.2939,15137.0
2023-05-05 15:00:00,265.94,265.95,265.64,265.95,12790.0,257.2842,257.2939,256.994,257.2939,12790.0
2023-05-05 15:05:00,265.93,265.99,265.75,265.95,14179.0,257.2746,257.3326,257.1004,257.2939,14179.0
2023-05-05 15:10:00,265.91,265.96,265.71,265.71,15422.0,257.2552,257.3036,257.0617,257.0617,15422.0
2023-05-05 15:15:00,265.74,266.17,265.72,265.96,22632.0,257.0907,257.5067,257.0714,257.3036,22632.0
2023-05-05 15:20:00,265.94,266.16,265.78,266.01,17558.0,257.2842,257.4971,257.1294,257.352,17558.0
2023-05-05 15:25:00,266.0,266.14,265.9,266.07,18147.0,257.3423,257.4777,257.2455,257.41,18147.0
2023-05-05 15:30:00,266.11,266.18,265.91,266.08,26815.0,257.4487,257.5164,257.2552,257.4197,26815.0
2023-05-05 15:35:00,266.11,266.2,265.77,265.78,18210.0,257.4487,257.5358,257.1198,257.1294,18210.0
2023-05-05 15:40:00,265.76,266.03,265.7,266.01,15069.0,257.1101,257.3713,257.052,257.352,15069.0
2023-05-05 15:45:00,265.98,266.01,265.63,265.76,28945.0,257.3229,257.352,256.9843,257.1101,28945.0
2023-05-05 15:50:00,265.73,265.74,265.34,265.39,53582.0,257.0811,257.0907,256.7038,256.7521,53582.0
2023-05-05 15:55:00,265.47,265.71,265.33,265.66,112382.0,256.8295,257.0617,256.6941,257.0133,112382.0
2023-05-08 09:30:00,266.02,267.0,265.06,265.17,36384.0,257.3616,258.3097,256.4329,256.5393,36384.0
2023-05-08 09:35:00,265.33,265.91,265.14,265.68,10152.0,256.6941,257.2552,256.5103,257.0327,10152.0
2023-05-08 09:40:00,265.68,266.38,265.62,265.78,11723.0,257.0327,257.7099,256.9746,257.1294,11723.0
2023-05-08 09:45:00,265.85,266.15,265.63,265.65,10231.0,257.1972,257.4874,256.9843,257.0037,10231.0
2023-05-08 09:50:00,265.65,265.92,265.21,265.56,8370.0,257.0037,257.2649,256.578,256.9166,8370.0
2023-05-08 09:55:00,265.56,265.83,265.37,265.48,8730.0,256.9166,257.1778,256.7328,256.8392,8730.0
2023-05-08 10:00:00,265.55,265.84,265.16,265.74,20530.0,256.9069,257.1875,256.5296,257.0907,20530.0
2023-05-08 10:05:00,265.72,265.94,265.49,265.53,15565.0,257.0714,257.2842,256.8489,256.8876,15565.0
2023-05-08 10:10:00,265.54,265.78,265.45,265.52,9634.0,256.8972,257.1294,256.8102,256.8779,9634.0
2023-05-08 10:15:00,265.52,265.79,265.23,265.68,7549.0,256.8779,257.1391,256.5973,257.0327,7549.0
2023-05-08 10:20:00,265.73,265.89,265.64,265.65,5121.0,257.0811,257.2359,256.994,257.0037,5121.0
2023-05-08 10:25:00,265.68,265.81,265.56,265.56,12892.0,257.0327,257.1585,256.9166,256.9166,12892.0
2023-05-08 10:30:00,265.59,266.02,265.58,265.65,21600.0,256.9456,257.3616,256.9359,257.0037,21600.0
2023-05-08 10:35:00,265.62,265.74,265.17,265.34,12269.0,256.9746,257.0907,256.5393,256.7038,12269.0
2023-05-08 10:40:00,265.28,265.56,265.21,265.21,17090.0,256.6457,256.9166,256.578,256.578,17090.0
2023-05-08 10:45:00,265.34,265.5,265.14,265.44,7111.0,256.7038,256.8586,256.5103,256.8005,7111.0
2023-05-08 10:50:00,265.52,265.77,265.37,265.5,7080.0,256.8779,257.1198,256.7328,256.8586,7080.0
2023-05-08 10:55:00,265.5,265.51,265.11,265.11,5328.0,256.8586,256.8682,256.4812,256.4812,5328.0
2023-05-08 11:00:00,265.16,265.49,265.16,265.42,5724.0,256.5296,256.8489,256.5296,256.7812,5724.0
2023-05-08 11:05:00,265.45,265.64,265.36,265.59,14113.0,256.8102,256.994,256.7231,256.9456,14113.0
2023-05-08 11:10:00,265.54,265.63,265.2,265.2,19076.0,256.8972,256.9843,256.5683,256.5683,19076.0
2023-05-08 11:15:00,265.25,265.26,264.81,264.98,11701.0,256.6167,256.6264,256.191,256.3555,11701.0
2023-05-08 11:20:00,265.02,265.04,264.54,264.7,10546.0,256.3942,256.4135,255.9298,256.0846,10546.0
2023-05-08 11:25:00,264.69,264.69,264.3,264.35,13275.0,256.0749,256.0749,255.6976,255.746,13275.0
2023-05-08 11:30:00,264.3,264.41,263.9,264.0,14205.0,255.6976,255.804,255.3106,255.4074,14205.0
2023-05-08 11:35:00,263.94,264.06,263.71,263.82,13094.0,255.3493,255.4654,255.1268,255.2332,13094.0
2023-05-08 11:40:00,263.78,264.59,263.78,264.56,16769.0,255.1945,255.9782,255.1945,255.9491,16769.0
2023-05-08 11:45:00,264.63,265.0,264.53,264.96,9325.0,256.0169,256.3748,255.9201,256.3361,9325.0
2023-05-08 11:50:00,265.06,265.22,265.04,265.17,4771.0,256.4329,256.5877,256.4135,256.5393,4771.0
2023-05-08 11:55:00,265.19,265.39,265.09,265.27,11890.0,256.5586,256.7521,256.4619,256.636,11890.0
2023-05-08 12:00:00,265.24,265.46,265.2,265.22,7431.0,256.607,256.8199,256.5683,256.5877,7431.0
2023-05-08 12:05:00,265.21,265.59,265.1,265.54,10857.0,256.578,256.9456,256.4716,256.8972,10857.0
2023-05-08 12:10:00,265.48,265.48,265.14,265.15,7274.0,256.8392,256.8392,256.5103,256.5199,7274.0
2023-05-08 12:15:00,265.09,265.19,264.88,265.13,7684.0,256.4619,256.5586,256.2587,256.5006,7684.0
2023-05-08 12:20:00,265.09,265.15,264.83,264.9,3707.0,256.4619,256.5199,256.2104,256.2781,3707.0
2023-05-08 12:25:00,264.86,264.9,264.67,264.68,11404.0,256.2394,256.2781,256.0556,256.0652,11404.0
2023-05-08 12:30:00,264.77,264.82,264.52,264.6,4332.0,256.1523,256.2007,255.9104,255.9878,4332.0
2023-05-08 12:35:00,264.66,265.06,264.66,264.79,6114.0,256.0459,256.4329,256.0459,256.1717,6114.0
2023-05-08 12:40:00,264.83,264.83,264.58,264.65,4959.0,256.2104,256.2104,255.9685,256.0362,4959.0
2023-05-08 12:45:00,264.71,264.71,264.47,264.48,6698.0,256.0943,256.0943,255.8621,255.8717,6698.0
2023-05-08 12:50:00,264.47,264.55,264.16,264.35,3844.0,255.8621,255.9395,255.5622,255.746,3844.0
2023-05-08 12:55:00,264.34,264.56,264.29,264.36,9368.0,255.7363,255.9491,255.6879,255.7557,9368.0
2023-05-08 13:00:00,264.39,264.48,264.2,264.23,8654.0,255.7847,255.8717,255.6009,255.6299,8654.0
2023-05-08 13:05:00,264.2,264.45,264.14,264.44,13900.0,255.6009,255.8427,255.5428,255.8331,13900.0
2023-05-08 13:10:00,264.43,264.63,264.43,264.54,8270.0,255.8234,256.0169,255.8234,255.9298,8270.0
2023-05-08 13:15:00,264.57,264.59,264.48,264.5,2663.0,255.9588,255.9782,255.8717,255.8911,2663.0
2023-05-08 13:20:00,264.45,264.5,264.34,264.34,4359.0,255.8427,255.8911,255.7363,255.7363,4359.0
2023-05-08 13:25:00,264.3,264.35,264.15,264.16,6734.0,255.6976,255.746,255.5525,255.5622,6734.0
2023-05-08 13:30:00,264.18,264.28,264.13,264.25,11251.0,255.5815,255.6783,255.5331,255.6492,11251.0
2023-05-08 13:35:00,264.26,264.49,264.14,264.35,10472.0,255.6589,255.8814,255.5428,255.746,10472.0
2023-05-08 13:40:00,264.36,264.48,264.21,264.46,8798.0,255.7557,255.8717,255.6105,255.8524,8798.0
2023-05-08 13:45:00,264.42,264.6,264.34,264.57,10025.0,255.8137,255.9878,255.7363,255.9588,10025.0
2023-05-08 13:50:00,264.54,264.76,264.54,264.63,3688.0,255.9298,256.1426,255.9298,256.0169,3688.0
2023-05-08 13:55:00,264.65,264.83,264.54,264.55,8581.0,256.0362,256.2104,255.9298,255.9395,8581.0
2023-05-08 14:00:00,264.56,264.84,264.45,264.46,20910.0,255.9491,256.22,255.8427,255.8524,20910.0
2023-05-08 14:05:00,264.45,264.45,263.46,263.87,11301.0,255.8427,255.8427,254.8849,255.2816,11301.0
2023-05-08 14:10:00,263.73,264.1,263.73,264.04,5891.0,255.1462,255.5041,255.1462,255.4461,5891.0
2023-05-08 14:15:00,264.1,264.37,264.09,264.28,4125.0,255.5041,255.7653,255.4944,255.6783,4125.0
2023-05-08 14:20:00,264.35,264.75,264.35,264.74,3357.0,255.746,256.133,255.746,256.1233,3357.0
2023-05-08 14:25:00,264.66,264.86,264.6,264.83,4410.0,256.0459,256.2394,255.9878,256.2104,4410.0
2023-05-08 14:30:00,264.94,265.09,264.7,264.87,13043.0,256.3168,256.4619,256.0846,256.2491,13043.0
2023-05-08 14:35:00,264.83,265.01,264.76,264.76,13056.0,256.2104,256.3845,256.1426,256.1426,13056.0
2023-05-08 14:40:00,264.75,264.88,264.7,264.84,11204.0,256.133,256.2587,256.0846,256.22,11204.0
2023-05-08 14:45:00,264.79,264.99,264.68,264.88,10998.0,256.1717,256.3651,256.0652,256.2587,10998.0
2023-05-08 14:50:00,264.88,264.9,264.7,264.85,13807.0,256.2587,256.2781,256.0846,256.2297,13807.0
2023-05-08 14:55:00,264.77,264.8,264.69,264.75,6546.0,256.1523,256.1813,256.0749,256.133,6546.0
2023-05-08 15:00:00,264.76,264.78,264.54,264.59,7809.0,256.1426,256.162,255.9298,255.9782,7809.0
2023-05-08 15:05:00,264.59,264.66,264.55,264.61,11045.0,255.9782,256.0459,255.9395,255.9975,11045.0
2023-05-08 15:10:00,264.54,264.72,264.47,264.62,17223.0,255.9298,256.1039,255.8621,256.0072,17223.0
2023-05-08 15:15:00,264.68,264.8,264.35,264.47,12560.0,256.0652,256.1813,255.746,255.8621,12560.0
2023-05-08 15:20:00,264.5,264.54,264.3,264.44,8529.0,255.8911,255.9298,255.6976,255.8331,8529.0
2023-05-08 15:25:00,264.4,264.48,264.34,264.36,12177.0,255.7944,255.8717,255.7363,255.7557,12177.0
2023-05-08 15:30:00,264.36,264.5,264.31,264.44,16393.0,255.7557,255.8911,255.7073,255.8331,16393.0
2023-05-08 15:35:00,264.43,264.56,264.33,264.39,17718.0,255.8234,255.9491,255.7266,255.7847,17718.0
2023-05-08 15:40:00,264.39,264.67,264.35,264.53,22185.0,255.7847,256.0556,255.746,255.9201,22185.0
2023-05-08 15:45:00,264.52,264.7,264.43,264.67,24522.0,255.9104,256.0846,255.8234,256.0556,24522.0
2023-05-08 15:50:00,264.63,264.7,264.36,264.51,52073.0,256.0169,256.0846,255.7557,255.9008,52073.0
2023-05-08 15:55:00,264.51,264.88,264.37,264.8,136121.0,255.9008,256.2587,255.7653,256.1813,136121.0
2023-05-09 09:30:00,262.95,263.59,261.68,261.81,70544.0,254.3915,255.0107,253.1629,253.2887,70544.0
2023-05-09 09:35:00,261.81,263.0,261.7,263.0,20718.0,253.2887,254.4399,253.1822,254.4399,20718.0
2023-05-09 09:40:00,263.0,264.05,262.99,263.62,14442.0,254.4399,255.4557,254.4302,255.0397,14442.0
2023-05-09 09:45:00,263.5,263.94,263.46,263.7,12776.0,254.9236,255.3493,254.8849,255.1171,12776.0
2023-05-09 09:50:00,263.78,263.78,262.81,263.55,15838.0,255.1945,255.1945,254.2561,254.972,15838.0
2023-05-09 09:55:00,263.48,263.81,263.19,263.81,17668.0,254.9043,255.2236,254.6237,255.2236,17668.0
2023-05-09 10:00:00,263.87,263.96,263.56,263.7,15095.0,255.2816,255.3687,254.9817,255.1171,15095.0
2023-05-09 10:05:00,263.81,263.82,263.35,263.49,18679.0,255.2236,255.2332,254.7785,254.914,18679.0
2023-05-09 10:10:00,263.5,263.61,263.29,263.32,20437.0,254.9236,255.0301,254.7205,254.7495,20437.0
2023-05-09 10:15:00,263.32,264.0,263.21,263.71,22296.0,254.7495,255.4074,254.6431,255.1268,22296.0
2023-05-09 10:20:00,263.85,264.06,263.75,263.81,5793.0,255.2623,255.4654,255.1655,255.2236,5793.0
2023-05-09 10:25:00,263.83,264.29,263.81,264.23,22256.0,255.2429,255.6879,255.2236,255.6299,22256.0
2023-05-09 10:30:00,264.25,264.46,264.02,264.15,12221.0,255.6492,255.8524,255.4267,255.5525,12221.0
2023-05-09 10:35:00,264.13,264.3,263.78,264.3,8301.0,255.5331,255.6976,255.1945,255.6976,8301.0
2023-05-09 10:40:00,264.23,264.44,264.05,264.07,5408.0,255.6299,255.8331,255.4557,255.4751,5408.0
2023-05-09 10:45:00,264.16,264.23,263.82,263.93,6196.0,255.5622,255.6299,255.2332,255.3397,6196.0
2023-05-09 10:50:00,263.88,264.12,263.81,264.12,6575.0,255.2913,255.5235,255.2236,255.5235,6575.0
2023-05-09 10:55:00,264.13,264.26,263.71,263.81,22300.0,255.5331,255.6589,255.1268,255.2236,22300.0
2023-05-09 11:00:00,263.81,263.97,263.81,263.9,6710.0,255.2236,255.3783,255.2236,255.3106,6710.0
2023-05-09 11:05:00,263.94,264.07,263.83,264.06,8974.0,255.3493,255.4751,255.2429,255.4654,8974.0
2023-05-09 11:10:00,264.08,264.12,263.7,263.71,6251.0,255.4848,255.5235,255.1171,255.1268,6251.0
2023-05-09 11:15:00,263.79,264.19,263.74,264.19,8850.0,255.2042,255.5912,255.1558,255.5912,8850.0
2023-05-09 11:20:00,264.2,264.37,264.07,264.11,13153.0,255.6009,255.7653,255.4751,255.5138,13153.0
2023-05-09 11:25:00,264.11,264.11,263.76,263.86,6713.0,255.5138,255.5138,255.1752,255.2719,6713.0
2023-05-09 11:30:00,263.87,263.95,263.74,263.8,11537.0,255.2816,255.359,255.1558,255.2139,11537.0
2023-05-09 11:35:00,263.84,263.89,263.55,263.57,7015.0,255.2526,255.301,254.972,254.9914,7015.0
2023-05-09 11:40:00,263.56,263.7,263.5,263.5,3648.0,254.9817,255.1171,254.9236,254.9236,3648.0
2023-05-09 11:45:00,263.53,263.75,263.37,263.6,7881.0,254.9527,255.1655,254.7979,255.0204,7881.0
2023-05-09 11:50:00,263.6,263.65,263.33,263.44,7861.0,255.0204,255.0688,254.7592,254.8656,7861.0
2023-05-09 11:55:00,263.42,263.47,263.32,263.4,4289.0,254.8462,254.8946,254.7495,254.8269,4289.0
2023-05-09 12:00:00,263.33,263.44,263.12,263.26,6897.0,254.7592,254.8656,254.556,254.6915,6897.0
2023-05-09 12:05:00,263.24,263.42,263.18,263.42,10909.0,254.6721,254.8462,254.6141,254.8462,10909.0
2023-05-09 12:10:00,263.45,263.48,263.28,263.33,4327.0,254.8753,254.9043,254.7108,254.7592,4327.0
2023-05-09 12:15:00,263.37,263.67,263.32,263.6,6845.0,254.7979,255.0881,254.7495,255.0204,6845.0
2023-05-09 12:20:00,263.54,263.63,263.51,263.54,6646.0,254.9623,255.0494,254.9333,254.9623,6646.0
2023-05-09 12:25:00,263.62,263.67,263.46,263.47,13848.0,255.0397,255.0881,254.8849,254.8946,13848.0
2023-05-09 12:30:00,263.5,263.62,263.3,263.55,13404.0,254.9236,255.0397,254.7302,254.972,13404.0
2023-05-09 12:35:00,263.54,263.54,263.34,263.43,15328.0,254.9623,254.9623,254.7689,254.8559,15328.0
2023-05-09 12:40:00,263.43,263.63,263.37,263.56,4488.0,254.8559,255.0494,254.7979,254.9817,4488.0
2023-05-09 12:45:00,263.54,263.61,263.33,263.58,4345.0,254.9623,255.0301,254.7592,255.001,4345.0
2023-05-09 12:50:00,263.66,263.94,263.64,263.94,3062.0,255.0784,255.3493,255.0591,255.3493,3062.0
2023-05-09 12:55:00,263.9,264.09,263.9,264.07,8411.0,255.3106,255.4944,255.3106,255.4751,8411.0
2023-05-09 13:00:00,264.05,264.07,263.84,263.84,5135.0,255.4557,255.4751,255.2526,255.2526,5135.0
2023-05-09 13:05:00,263.94,264.04,263.93,263.98,3501.0,255.3493,255.4461,255.3397,255.388,3501.0
2023-05-09 13:10:00,264.04,264.06,263.85,263.99,4769.0,255.4461,255.4654,255.2623,255.3977,4769.0
2023-05-09 13:15:00,264.02,264.21,264.02,264.15,20625.0,255.4267,255.6105,255.4267,255.5525,20625.0
2023-05-09 13:20:00,264.15,264.15,263.9,263.99,5586.0,255.5525,255.5525,255.3106,255.3977,5586.0
2023-05-09 13:25:00,263.98,264.1,263.92,264.03,7297.0,255.388,255.5041,255.33,255.4364,7297.0
2023-05-09 13:30:00,264.03,264.16,263.92,264.16,6600.0,255.4364,255.5622,255.33,255.5622,6600.0
2023-05-09 13:35:00,264.16,264.27,264.1,264.11,6597.0,255.5622,255.6686,255.5041,255.5138,6597.0
2023-05-09 13:40:00,264.17,264.32,264.1,264.1,18679.0,255.5718,255.717,255.5041,255.5041,18679.0
2023-05-09 13:45:00,264.11,264.17,263.98,264.17,8118.0,255.5138,255.5718,255.388,255.5718,8118.0
2023-05-09 13:50:00,264.18,264.33,264.12,264.29,4532.0,255.5815,255.7266,255.5235,255.6879,4532.0
2023-05-09 13:55:00,264.36,264.39,264.25,264.39,6056.0,255.7557,255.7847,255.6492,255.7847,6056.0
2023-05-09 14:00:00,264.39,264.49,264.34,264.38,4481.0,255.7847,255.8814,255.7363,255.775,4481.0
2023-05-09 14:05:00,264.36,264.37,264.11,264.21,7722.0,255.7557,255.7653,255.5138,255.6105,7722.0
2023-05-09 14:10:00,264.21,264.21,264.03,264.1,3827.0,255.6105,255.6105,255.4364,255.5041,3827.0
2023-05-09 14:15:00,264.07,264.21,263.92,263.93,8167.0,255.4751,255.6105,255.33,255.3397,8167.0
2023-05-09 14:20:00,263.96,263.96,263.69,263.69,8616.0,255.3687,255.3687,255.1075,255.1075,8616.0
2023-05-09 14:25:00,263.67,263.82,263.63,263.63,6492.0,255.0881,255.2332,255.0494,255.0494,6492.0
2023-05-09 14:30:00,263.65,263.72,263.39,263.42,10824.0,255.0688,255.1365,254.8172,254.8462,10824.0
2023-05-09 14:35:00,263.42,263.45,263.29,263.29,9491.0,254.8462,254.8753,254.7205,254.7205,9491.0
2023-05-09 14:40:00,263.35,263.48,263.33,263.43,4903.0,254.7785,254.9043,254.7592,254.8559,4903.0
2023-05-09 14:45:00,263.41,263.42,263.32,263.32,6254.0,254.8366,254.8462,254.7495,254.7495,6254.0
2023-05-09 14:50:00,263.31,263.38,262.72,262.76,13777.0,254.7398,254.8076,254.169,254.2077,13777.0
2023-05-09 14:55:00,262.76,263.05,262.76,262.88,7614.0,254.2077,254.4883,254.2077,254.3238,7614.0
2023-05-09 15:00:00,262.86,263.25,262.85,263.18,15148.0,254.3045,254.6818,254.2948,254.6141,15148.0
2023-05-09 15:05:00,263.23,263.38,263.14,263.24,11598.0,254.6624,254.8076,254.5754,254.6721,11598.0
2023-05-09 15:10:00,263.24,263.28,263.08,263.08,9956.0,254.6721,254.7108,254.5173,254.5173,9956.0
2023-05-09 15:15:00,263.08,263.31,262.95,263.3,13454.0,254.5173,254.7398,254.3915,254.7302,13454.0
2023-05-09 15:20:00,263.32,263.46,263.24,263.34,14627.0,254.7495,254.8849,254.6721,254.7689,14627.0
2023-05-09 15:25:00,263.41,263.46,263.29,263.29,10851.0,254.8366,254.8849,254.7205,254.7205,10851.0
2023-05-09 15:30:00,263.32,263.62,263.28,263.61,14435.0,254.7495,255.0397,254.7108,255.0301,14435.0
2023-05-09 15:35:00,263.67,263.73,263.51,263.53,21410.0,255.0881,255.1462,254.9333,254.9527,21410.0
2023-05-09 15:40:00,263.48,263.59,263.26,263.36,20355.0,254.9043,255.0107,254.6915,254.7882,20355.0
2023-05-09 15:45:00,263.27,263.65,263.27,263.4,27262.0,254.7011,255.0688,254.7011,254.8269,27262.0
2023-05-09 15:50:00,263.44,263.59,263.26,263.4,31355.0,254.8656,255.0107,254.6915,254.8269,31355.0
2023-05-09 15:55:00,263.42,263.54,263.33,263.5,67099.0,254.8462,254.9623,254.7592,254.9236,67099.0
2023-05-10 09:30:00,265.85,268.56,264.42,267.56,101914.0,257.1972,259.819,255.8137,258.8515,101914.0
2023-05-10 09:35:00,267.44,268.2,267.07,267.07,22816.0,258.7354,259.4707,258.3775,258.3775,22816.0
2023-05-10 09:40:00,267.25,267.32,266.35,266.74,25901.0,258.5516,258.6193,257.6809,258.0582,25901.0
2023-05-10 09:45:00,266.56,266.86,265.93,266.13,20318.0,257.884,258.1743,257.2746,257.468,20318.0
2023-05-10 09:50:00,266.09,266.15,265.78,266.0,13214.0,257.4293,257.4874,257.1294,257.3423,13214.0
2023-05-10 09:55:00,266.07,267.14,266.02,267.14,13191.0,257.41,258.4452,257.3616,258.4452,13191.0
2023-05-10 10:00:00,267.21,267.78,267.13,267.77,13003.0,258.5129,259.0643,258.4355,259.0547,13003.0
2023-05-10 10:05:00,267.77,268.21,267.76,267.96,31467.0,259.0547,259.4803,259.045,259.2385,31467.0
2023-05-10 10:10:00,267.95,268.05,267.42,267.68,23255.0,259.2288,259.3256,258.7161,258.9676,23255.0
2023-05-10 10:15:00,267.69,268.0,266.53,266.76,35589.0,258.9773,259.2772,257.855,258.0775,35589.0
2023-05-10 10:20:00,266.76,267.1,266.76,267.07,22523.0,258.0775,258.4065,258.0775,258.3775,22523.0
2023-05-10 10:25:00,266.96,267.19,266.74,266.74,10381.0,258.271,258.4935,258.0582,258.0582,10381.0
2023-05-10 10:30:00,266.91,267.18,266.68,266.71,12248.0,258.2227,258.4839,258.0001,258.0292,12248.0
2023-05-10 10:35:00,266.66,266.77,266.28,266.31,10073.0,257.9808,258.0872,257.6132,257.6422,10073.0
2023-05-10 10:40:00,266.45,266.51,265.86,266.12,29652.0,257.7776,257.8357,257.2068,257.4584,29652.0
2023-05-10 10:45:00,266.06,266.49,265.72,266.42,28458.0,257.4003,257.8163,257.0714,257.7486,28458.0
2023-05-10 10:50:00,266.36,266.4,266.01,266.24,15654.0,257.6906,257.7293,257.352,257.5745,15654.0
2023-05-10 10:55:00,266.23,266.23,265.6,265.72,8962.0,257.5648,257.5648,256.9553,257.0714,8962.0
2023-05-10 11:00:00,265.77,266.05,265.69,265.94,20029.0,257.1198,257.3906,257.0424,257.2842,20029.0
2023-05-10 11:05:00,265.97,266.58,265.91,266.48,13468.0,257.3133,257.9034,257.2552,257.8067,13468.0
2023-05-10 11:10:00,266.55,266.86,266.55,266.75,22873.0,257.8744,258.1743,257.8744,258.0679,22873.0
2023-05-10 11:15:00,266.7,267.0,266.7,266.91,8254.0,258.0195,258.3097,258.0195,258.2227,8254.0
2023-05-10 11:20:00,266.92,267.1,266.91,267.09,5167.0,258.2323,258.4065,258.2227,258.3968,5167.0
2023-05-10 11:25:00,266.98,267.29,266.98,267.29,10758.0,258.2904,258.5903,258.2904,258.5903,10758.0
2023-05-10 11:30:00,267.36,267.83,267.26,267.75,19219.0,258.658,259.1127,258.5613,259.0353,19219.0
2023-05-10 11:35:00,267.76,268.0,267.57,267.63,10480.0,259.045,259.2772,258.8612,258.9192,10480.0
2023-05-10 11:40:00,267.57,267.87,267.57,267.86,3961.0,258.8612,259.1514,258.8612,259.1417,3961.0
2023-05-10 11:45:00,267.86,268.37,267.85,268.37,14270.0,259.1417,259.6351,259.1321,259.6351,14270.0
2023-05-10 11:50:00,268.3,268.61,268.25,268.25,38906.0,259.5674,259.8673,259.519,259.519,38906.0
2023-05-10 11:55:00,268.25,268.6,268.18,268.56,22920.0,259.519,259.8577,259.4513,259.819,22920.0
2023-05-10 12:00:00,268.58,268.58,268.07,268.15,23501.0,259.8383,259.8383,259.3449,259.4223,23501.0
2023-05-10 12:05:00,268.1,268.1,267.43,267.56,7029.0,259.3739,259.3739,258.7257,258.8515,7029.0
2023-05-10 12:10:00,267.52,267.68,267.28,267.65,6987.0,258.8128,258.9676,258.5806,258.9386,6987.0
2023-05-10 12:15:00,267.59,268.01,267.54,267.82,10790.0,258.8805,259.2869,258.8322,259.103,10790.0
2023-05-10 12:20:00,267.79,268.01,267.62,267.94,7717.0,259.074,259.2869,258.9095,259.2191,7717.0
2023-05-10 12:25:00,267.93,267.99,267.78,267.96,14914.0,259.2095,259.2675,259.0643,259.2385,14914.0
2023-05-10 12:30:00,268.0,268.04,267.72,267.99,16138.0,259.2772,259.3159,259.0063,259.2675,16138.0
2023-05-10 12:35:00,267.94,268.08,267.82,268.02,10589.0,259.2191,259.3546,259.103,259.2965,10589.0
2023-05-10 12:40:00,267.96,268.09,267.47,267.54,6844.0,259.2385,259.3643,258.7644,258.8322,6844.0
2023-05-10 12:45:00,267.54,267.57,267.35,267.42,5883.0,258.8322,258.8612,258.6483,258.7161,5883.0
2023-05-10 12:50:00,267.36,267.42,266.85,266.85,6202.0,258.658,258.7161,258.1646,258.1646,6202.0
2023-05-10 12:55:00,266.87,267.07,266.7,267.07,7056.0,258.184,258.3775,258.0195,258.3775,7056.0
2023-05-10 13:00:00,267.03,267.03,266.86,266.92,3695.0,258.3388,258.3388,258.1743,258.2323,3695.0
2023-05-10 13:05:00,266.87,266.94,266.71,266.8,9148.0,258.184,258.2517,258.0292,258.1162,9148.0
2023-05-10 13:10:00,266.79,266.88,266.57,266.77,6797.0,258.1066,258.1936,257.8937,258.0872,6797.0
2023-05-10 13:15:00,266.82,266.82,266.59,266.65,5926.0,258.1356,258.1356,257.9131,257.9711,5926.0
2023-05-10 13:20:00,266.64,266.66,266.24,266.25,7451.0,257.9614,257.9808,257.5745,257.5841,7451.0
2023-05-10 13:25:00,266.14,266.22,266.01,266.21,6170.0,257.4777,257.5551,257.352,257.5454,6170.0
2023-05-10 13:30:00,266.14,266.45,266.08,266.34,12132.0,257.4777,257.7776,257.4197,257.6712,12132.0
2023-05-10 13:35:00,266.32,266.41,265.86,265.87,9293.0,257.6519,257.7389,257.2068,257.2165,9293.0
2023-05-10 13:40:00,265.87,266.19,265.84,266.19,10486.0,257.2165,257.5261,257.1875,257.5261,10486.0
2023-05-10 13:45:00,266.18,266.68,266.11,266.61,13108.0,257.5164,258.0001,257.4487,257.9324,13108.0
2023-05-10 13:50:00,266.62,266.89,266.44,266.82,6826.0,257.9421,258.2033,257.768,258.1356,6826.0
2023-05-10 13:55:00,266.8,267.02,266.75,266.87,8069.0,258.1162,258.3291,258.0679,258.184,8069.0
2023-05-10 14:00:00,266.87,267.1,266.86,267.0,10161.0,258.184,258.4065,258.1743,258.3097,10161.0
2023-05-10 14:05:00,267.06,267.36,266.99,267.36,10100.0,258.3678,258.658,258.3001,258.658,10100.0
2023-05-10 14:10:00,267.37,267.73,267.34,267.63,14224.0,258.6677,259.016,258.6387,258.9192,14224.0
2023-05-10 14:15:00,267.7,267.71,267.28,267.43,11971.0,258.9869,258.9966,258.5806,258.7257,11971.0
2023-05-10 14:20:00,267.43,267.43,267.01,267.17,9385.0,258.7257,258.7257,258.3194,258.4742,9385.0
2023-05-10 14:25:00,267.22,267.45,267.15,267.32,12868.0,258.5226,258.7451,258.4548,258.6193,12868.0
2023-05-10 14:30:00,267.35,267.88,267.34,267.88,9480.0,258.6483,259.1611,258.6387,259.1611,9480.0
2023-05-10 14:35:00,267.9,268.34,267.89,268.34,20125.0,259.1804,259.6061,259.1708,259.6061,20125.0
2023-05-10 14:40:00,268.34,269.22,268.32,269.12,39075.0,259.6061,260.4575,259.5868,260.3607,39075.0
2023-05-10 14:45:00,269.14,269.15,268.44,268.54,39094.0,260.3801,260.3898,259.7029,259.7996,39094.0
2023-05-10 14:50:00,268.5,268.53,268.3,268.42,7714.0,259.7609,259.7899,259.5674,259.6835,7714.0
2023-05-10 14:55:00,268.38,268.68,268.37,268.68,9895.0,259.6448,259.935,259.6351,259.935,9895.0
2023-05-10 15:00:00,268.66,268.83,268.58,268.69,14471.0,259.9157,260.0802,259.8383,259.9447,14471.0
2023-05-10 15:05:00,268.69,268.86,268.58,268.78,13141.0,259.9447,260.1092,259.8383,260.0318,13141.0
2023-05-10 15:10:00,268.78,268.99,268.71,268.85,14172.0,260.0318,260.235,259.9641,260.0995,14172.0
2023-05-10 15:15:00,268.77,269.12,268.66,269.12,20612.0,260.0221,260.3607,259.9157,260.3607,20612.0
2023-05-10 15:20:00,269.19,269.66,269.18,269.63,17730.0,260.4284,260.8832,260.4188,260.8541,17730.0
2023-05-10 15:25:00,269.64,269.91,269.55,269.55,13901.0,260.8638,261.125,260.7767,260.7767,13901.0
2023-05-10 15:30:00,269.55,269.82,269.41,269.63,21436.0,260.7767,261.0379,260.6413,260.8541,21436.0
2023-05-10 15:35:00,269.62,269.65,269.2,269.28,12707.0,260.8445,260.8735,260.4381,260.5155,12707.0
2023-05-10 15:40:00,269.3,269.64,269.29,269.37,21137.0,260.5349,260.8638,260.5252,260.6026,21137.0
2023-05-10 15:45:00,269.38,269.62,269.15,269.42,31789.0,260.6123,260.8445,260.3898,260.651,31789.0
2023-05-10 15:50:00,269.4,269.4,268.62,268.77,52986.0,260.6316,260.6316,259.877,260.0221,52986.0
2023-05-10 15:55:00,268.77,269.02,268.51,268.88,100371.0,260.0221,260.264,259.7706,260.1285,100371.0
2023-05-11 09:30:00,270.31,271.28,268.6,268.65,67401.0,261.512,262.4504,259.8577,259.906,67401.0
2023-05-11 09:35:00,268.64,269.16,268.18,268.99,25110.0,259.8964,260.3994,259.4513,260.235,25110.0
2023-05-11 09:40:00,268.99,269.73,268.9,269.7,13448.0,260.235,260.9509,260.1479,260.9218,13448.0
2023-05-11 09:45:00,269.72,269.92,268.72,268.79,23794.0,260.9412,261.1347,259.9737,260.0415,23794.0
2023-05-11 09:50:00,268.81,269.15,268.56,268.89,17368.0,260.0608,260.3898,259.819,260.1382,17368.0
2023-05-11 09:55:00,268.86,269.31,268.85,269.1,19119.0,260.1092,260.5445,260.0995,260.3414,19119.0
2023-05-11 10:00:00,269.13,269.61,268.87,269.59,23184.0,260.3704,260.8348,260.1189,260.8154,23184.0
2023-05-11 10:05:00,269.59,269.94,269.37,269.47,15792.0,260.8154,261.154,260.6026,260.6993,15792.0
2023-05-11 10:10:00,269.57,270.1,269.37,270.06,14842.0,260.7961,261.3088,260.6026,261.2701,14842.0
2023-05-11 10:15:00,270.06,270.06,269.62,269.73,44956.0,261.2701,261.2701,260.8445,260.9509,44956.0
2023-05-11 10:20:00,269.7,270.38,269.66,270.37,45456.0,260.9218,261.5797,260.8832,261.57,45456.0
2023-05-11 10:25:00,270.34,270.67,269.99,270.0,109215.0,261.541,261.8603,261.2024,261.2121,109215.0
2023-05-11 10:30:00,270.0,270.63,269.94,270.13,17890.0,261.2121,261.8216,261.154,261.3379,17890.0
2023-05-11 10:35:00,270.26,270.96,270.19,270.67,16980.0,261.4636,262.1408,261.3959,261.8603,16980.0
2023-05-11 10:40:00,270.72,270.75,270.22,270.29,15131.0,261.9087,261.9377,261.4249,261.4926,15131.0
2023-05-11 10:45:00,270.27,271.15,270.25,270.98,15858.0,261.4733,262.3247,261.4539,262.1602,15858.0
2023-05-11 10:50:00,271.02,271.17,270.85,271.0,11027.0,262.1989,262.344,262.0344,262.1795,11027.0
2023-05-11 10:55:00,271.07,271.68,271.03,271.67,21213.0,262.2473,262.8374,262.2086,262.8277,21213.0
2023-05-11 11:00:00,271.71,271.94,271.52,271.52,21081.0,262.8664,263.0889,262.6826,262.6826,21081.0
2023-05-11 11:05:00,271.52,271.66,271.32,271.37,18974.0,262.6826,262.8181,262.4891,262.5375,18974.0
2023-05-11 11:10:00,271.37,271.49,270.58,270.59,7519.0,262.5375,262.6536,261.7732,261.7829,7519.0
2023-05-11 11:15:00,270.6,270.95,270.39,270.39,12533.0,261.7926,262.1312,261.5894,261.5894,12533.0
2023-05-11 11:20:00,270.5,270.61,270.3,270.36,12662.0,261.6958,261.8022,261.5023,261.5604,12662.0
2023-05-11 11:25:00,270.39,270.45,269.99,270.12,10592.0,261.5894,261.6474,261.2024,261.3282,10592.0
2023-05-11 11:30:00,270.15,270.39,270.03,270.14,5576.0,261.3572,261.5894,261.2411,261.3475,5576.0
2023-05-11 11:35:00,270.17,270.47,270.16,270.47,7561.0,261.3766,261.6668,261.3669,261.6668,7561.0
2023-05-11 11:40:00,270.39,270.9,270.39,270.77,8961.0,261.5894,262.0828,261.5894,261.957,8961.0
2023-05-11 11:45:00,270.77,270.91,270.52,270.54,10154.0,261.957,262.0925,261.7152,261.7345,10154.0
2023-05-11 11:50:00,270.55,270.59,270.44,270.56,18218.0,261.7442,261.7829,261.6378,261.7539,18218.0
2023-05-11 11:55:00,270.51,270.78,270.51,270.7,29151.0,261.7055,261.9667,261.7055,261.8893,29151.0
2023-05-11 12:00:00,270.78,270.83,270.26,270.56,13905.0,261.9667,262.0151,261.4636,261.7539,13905.0
2023-05-11 12:05:00,270.54,270.9,270.53,270.81,4691.0,261.7345,262.0828,261.7248,261.9957,4691.0
2023-05-11 12:10:00,270.73,270.77,270.51,270.76,12129.0,261.9183,261.957,261.7055,261.9473,12129.0
2023-05-11 12:15:00,270.75,270.75,270.36,270.51,9786.0,261.9377,261.9377,261.5604,261.7055,9786.0
2023-05-11 12:20:00,270.5,271.15,270.48,271.03,4954.0,261.6958,262.3247,261.6765,262.2086,4954.0
2023-05-11 12:25:00,271.02,271.02,270.46,270.82,7376.0,262.1989,262.1989,261.6571,262.0054,7376.0
2023-05-11 12:30:00,270.74,270.88,270.49,270.49,6593.0,261.928,262.0634,261.6861,261.6861,6593.0
2023-05-11 12:35:00,270.49,270.91,270.49,270.87,4042.0,261.6861,262.0925,261.6861,262.0538,4042.0
2023-05-11 12:40:00,270.86,271.06,270.72,270.83,8834.0,262.0441,262.2376,261.9087,262.0151,8834.0
2023-05-11 12:45:00,270.81,270.93,270.7,270.84,4227.0,261.9957,262.1118,261.8893,262.0247,4227.0
2023-05-11 12:50:00,270.87,270.87,270.56,270.68,4565.0,262.0538,262.0538,261.7539,261.87,4565.0
2023-05-11 12:55:00,270.62,270.86,270.53,270.86,4854.0,261.8119,262.0441,261.7248,262.0441,4854.0
2023-05-11 13:00:00,270.85,270.89,270.49,270.65,8314.0,262.0344,262.0731,261.6861,261.8409,8314.0
2023-05-11 13:05:00,270.73,270.82,270.61,270.62,8504.0,261.9183,262.0054,261.8022,261.8119,8504.0
2023-05-11 13:10:00,270.68,270.83,270.6,270.82,6699.0,261.87,262.0151,261.7926,262.0054,6699.0
2023-05-11 13:15:00,270.79,270.91,270.61,270.87,11680.0,261.9764,262.0925,261.8022,262.0538,11680.0
2023-05-11 13:20:00,270.86,270.92,270.64,270.65,12514.0,262.0441,262.1021,261.8313,261.8409,12514.0
2023-05-11 13:25:00,270.67,271.08,270.65,270.93,7484.0,261.8603,262.2569,261.8409,262.1118,7484.0
2023-05-11 13:30:00,270.9,271.29,270.79,271.29,10057.0,262.0828,262.4601,261.9764,262.4601,10057.0
2023-05-11 13:35:00,271.25,271.43,271.16,271.16,9615.0,262.4214,262.5955,262.3343,262.3343,9615.0
2023-05-11 13:40:00,271.11,271.14,270.77,270.84,11748.0,262.286,262.315,261.957,262.0247,11748.0
2023-05-11 13:45:00,270.77,270.84,270.46,270.55,37424.0,261.957,262.0247,261.6571,261.7442,37424.0
2023-05-11 13:50:00,270.56,270.89,270.42,270.84,6851.0,261.7539,262.0731,261.6184,262.0247,6851.0
2023-05-11 13:55:00,270.69,271.03,270.56,271.03,5893.0,261.8796,262.2086,261.7539,262.2086,5893.0
2023-05-11 14:00:00,271.07,271.08,270.64,270.79,8522.0,262.2473,262.2569,261.8313,261.9764,8522.0
2023-05-11 14:05:00,270.79,270.97,270.74,270.97,8010.0,261.9764,262.1505,261.928,262.1505,8010.0
2023-05-11 14:10:00,270.97,271.03,270.78,270.9,6626.0,262.1505,262.2086,261.9667,262.0828,6626.0
2023-05-11 14:15:00,270.9,271.02,270.78,270.88,6871.0,262.0828,262.1989,261.9667,262.0634,6871.0
2023-05-11 14:20:00,270.79,271.12,270.74,271.12,8781.0,261.9764,262.2956,261.928,262.2956,8781.0
2023-05-11 14:25:00,271.13,271.38,271.12,271.27,7184.0,262.3053,262.5472,262.2956,262.4407,7184.0
2023-05-11 14:30:00,271.21,271.25,271.13,271.25,10460.0,262.3827,262.4214,262.3053,262.4214,10460.0
2023-05-11 14:35:00,271.32,271.5,271.22,271.5,5223.0,262.4891,262.6633,262.3924,262.6633,5223.0
2023-05-11 14:40:00,271.51,271.74,271.42,271.6,11872.0,262.6729,262.8955,262.5859,262.76,11872.0
2023-05-11 14:45:00,271.6,271.82,271.58,271.82,9204.0,262.76,262.9728,262.7407,262.9728,9204.0
2023-05-11 14:50:00,271.69,271.74,271.5,271.58,6544.0,262.8471,262.8955,262.6633,262.7407,6544.0
2023-05-11 14:55:00,271.66,271.77,271.49,271.68,12362.0,262.8181,262.9245,262.6536,262.8374,12362.0
2023-05-11 15:00:00,271.66,271.67,271.49,271.66,8084.0,262.8181,262.8277,262.6536,262.8181,8084.0
2023-05-11 15:05:00,271.66,271.9,271.48,271.8,9343.0,262.8181,263.0502,262.6439,262.9535,9343.0
2023-05-11 15:10:00,271.9,271.97,271.76,271.91,8498.0,263.0502,263.118,262.9148,263.0599,8498.0
2023-05-11 15:15:00,271.86,271.87,271.58,271.77,12223.0,263.0115,263.0212,262.7407,262.9245,12223.0
2023-05-11 15:20:00,271.69,271.86,271.55,271.86,9816.0,262.8471,263.0115,262.7116,263.0115,9816.0
2023-05-11 15:25:00,271.85,271.95,271.69,271.92,9463.0,263.0019,263.0986,262.8471,263.0696,9463.0
2023-05-11 15:30:00,271.91,271.94,271.72,271.84,15965.0,263.0599,263.0889,262.8761,262.9922,15965.0
2023-05-11 15:35:00,271.84,271.84,271.32,271.33,14964.0,262.9922,262.9922,262.4891,262.4988,14964.0
2023-05-11 15:40:00,271.33,271.33,270.91,271.3,21722.0,262.4988,262.4988,262.0925,262.4698,21722.0
2023-05-11 15:45:00,271.35,271.6,271.25,271.6,28791.0,262.5181,262.76,262.4214,262.76,28791.0
2023-05-11 15:50:00,271.53,271.76,271.44,271.67,66916.0,262.6923,262.9148,262.6052,262.8277,66916.0
2023-05-11 15:55:00,271.66,272.44,271.62,272.27,187178.0,262.8181,263.5727,262.7794,263.4082,187178.0
2023-05-12 09:30:00,273.13,274.49,273.13,273.76,45973.0,264.2402,265.5559,264.2402,264.8497,45973.0
2023-05-12 09:35:00,273.75,274.22,273.24,273.34,9585.0,264.84,265.2947,264.3466,264.4434,9585.0
2023-05-12 09:40:00,273.51,274.16,273.43,274.03,11757.0,264.6078,265.2367,264.5304,265.1109,11757.0
2023-05-12 09:45:00,273.96,274.03,272.93,273.04,15520.0,265.0432,265.1109,264.0467,264.1531,15520.0
2023-05-12 09:50:00,272.97,273.35,272.97,273.27,9640.0,264.0854,264.453,264.0854,264.3757,9640.0
2023-05-12 09:55:00,273.25,273.39,273.05,273.05,13382.0,264.3563,264.4917,264.1628,264.1628,13382.0
2023-05-12 10:00:00,273.07,273.16,272.53,272.95,21356.0,264.1822,264.2692,263.6597,264.0661,21356.0
2023-05-12 10:05:00,272.9,273.39,272.76,273.39,19985.0,264.0177,264.4917,263.8823,264.4917,19985.0
2023-05-12 10:10:00,273.4,273.63,273.24,273.53,22872.0,264.5014,264.7239,264.3466,264.6272,22872.0
2023-05-12 10:15:00,273.58,273.77,273.4,273.66,12288.0,264.6756,264.8594,264.5014,264.753,12288.0
2023-05-12 10:20:00,273.7,273.7,273.3,273.57,11074.0,264.7917,264.7917,264.4047,264.6659,11074.0
2023-05-12 10:25:00,273.62,273.64,273.34,273.35,12465.0,264.7143,264.7336,264.4434,264.453,12465.0
2023-05-12 10:30:00,273.25,273.43,273.05,273.27,17409.0,264.3563,264.5304,264.1628,264.3757,17409.0
2023-05-12 10:35:00,273.23,273.26,272.56,272.99,18438.0,264.337,264.366,263.6888,264.1048,18438.0
2023-05-12 10:40:00,272.97,273.57,272.97,273.57,10378.0,264.0854,264.6659,264.0854,264.6659,10378.0
2023-05-12 10:45:00,273.5,273.6,273.25,273.49,12109.0,264.5982,264.6949,264.3563,264.5885,12109.0
2023-05-12 10:50:00,273.49,273.57,273.22,273.34,7178.0,264.5885,264.6659,264.3273,264.4434,7178.0
2023-05-12 10:55:00,273.37,273.46,272.97,273.05,9316.0,264.4724,264.5595,264.0854,264.1628,9316.0
2023-05-12 11:00:00,273.09,273.39,273.05,273.39,7959.0,264.2015,264.4917,264.1628,264.4917,7959.0
2023-05-12 11:05:00,273.38,273.8,273.38,273.62,7532.0,264.4821,264.8884,264.4821,264.7143,7532.0
2023-05-12 11:10:00,273.6,273.76,273.24,273.31,7123.0,264.6949,264.8497,264.3466,264.4144,7123.0
2023-05-12 11:15:00,273.25,273.25,272.84,273.07,11704.0,264.3563,264.3563,263.9596,264.1822,11704.0
2023-05-12 11:20:00,273.07,273.21,272.84,273.03,13620.0,264.1822,264.3176,263.9596,264.1435,13620.0
2023-05-12 11:25:00,272.97,273.14,272.84,272.97,13749.0,264.0854,264.2499,263.9596,264.0854,13749.0
2023-05-12 11:30:00,272.96,273.11,272.93,272.97,5526.0,264.0757,264.2209,264.0467,264.0854,5526.0
2023-05-12 11:35:00,273.03,273.04,272.82,272.91,10563.0,264.1435,264.1531,263.9403,264.0274,10563.0
2023-05-12 11:40:00,272.85,273.04,272.84,272.95,13269.0,263.9693,264.1531,263.9596,264.0661,13269.0
2023-05-12 11:45:00,272.95,273.38,272.95,273.25,12885.0,264.0661,264.4821,264.0661,264.3563,12885.0
2023-05-12 11:50:00,273.26,273.44,273.16,273.39,11796.0,264.366,264.5401,264.2692,264.4917,11796.0
2023-05-12 11:55:00,273.38,273.54,273.28,273.54,6604.0,264.4821,264.6369,264.3853,264.6369,6604.0
2023-05-12 12:00:00,273.52,273.55,273.07,273.18,23529.0,264.6175,264.6465,264.1822,264.2886,23529.0
2023-05-12 12:05:00,273.18,273.33,273.16,273.29,8275.0,264.2886,264.4337,264.2692,264.395,8275.0
2023-05-12 12:10:00,273.27,273.3,273.16,273.27,9079.0,264.3757,264.4047,264.2692,264.3757,9079.0
2023-05-12 12:15:00,273.26,273.44,273.26,273.43,5551.0,264.366,264.5401,264.366,264.5304,5551.0
2023-05-12 12:20:00,273.44,273.46,273.18,273.23,11862.0,264.5401,264.5595,264.2886,264.337,11862.0
2023-05-12 12:25:00,273.23,273.39,273.22,273.35,12344.0,264.337,264.4917,264.3273,264.453,12344.0
2023-05-12 12:30:00,273.33,273.55,273.29,273.49,7775.0,264.4337,264.6465,264.395,264.5885,7775.0
2023-05-12 12:35:00,273.52,273.52,273.2,273.26,13499.0,264.6175,264.6175,264.3079,264.366,13499.0
2023-05-12 12:40:00,273.26,273.27,272.87,272.92,15336.0,264.366,264.3757,263.9887,264.037,15336.0
2023-05-12 12:45:00,272.9,272.92,272.5,272.64,11578.0,264.0177,264.037,263.6307,263.7662,11578.0
2023-05-12 12:50:00,272.67,272.9,272.62,272.67,13642.0,263.7952,264.0177,263.7468,263.7952,13642.0
2023-05-12 12:55:00,272.69,272.89,272.61,272.87,10897.0,263.8145,264.008,263.7371,263.9887,10897.0
2023-05-12 13:00:00,272.87,273.05,272.74,273.05,16492.0,263.9887,264.1628,263.8629,264.1628,16492.0
2023-05-12 13:05:00,273.07,273.29,273.07,273.2,10095.0,264.1822,264.395,264.1822,264.3079,10095.0
2023-05-12 13:10:00,273.14,273.43,273.14,273.28,6174.0,264.2499,264.5304,264.2499,264.3853,6174.0
2023-05-12 13:15:00,273.25,273.4,273.17,273.4,8909.0,264.3563,264.5014,264.2789,264.5014,8909.0
2023-05-12 13:20:00,273.41,274.29,273.38,274.29,15597.0,264.5111,265.3625,264.4821,265.3625,15597.0
2023-05-12 13:25:00,274.3,274.35,274.09,274.31,13556.0,265.3721,265.4205,265.169,265.3818,13556.0
2023-05-12 13:30:00,274.31,274.59,274.29,274.36,19577.0,265.3818,265.6527,265.3625,265.4302,19577.0
2023-05-12 13:35:00,274.31,274.51,274.19,274.33,13977.0,265.3818,265.5753,265.2657,265.4012,13977.0
2023-05-12 13:40:00,274.32,274.68,274.25,274.6,11021.0,265.3915,265.7398,265.3238,265.6624,11021.0
2023-05-12 13:45:00,274.62,274.63,274.39,274.5,12768.0,265.6817,265.6914,265.4592,265.5656,12768.0
2023-05-12 13:50:00,274.51,274.51,274.02,274.02,13010.0,265.5753,265.5753,265.1012,265.1012,13010.0
2023-05-12 13:55:00,274.0,274.1,273.94,274.06,15935.0,265.0819,265.1786,265.0238,265.1399,15935.0
2023-05-12 14:00:00,274.06,274.33,273.94,274.24,14890.0,265.1399,265.4012,265.0238,265.3141,14890.0
2023-05-12 14:05:00,274.24,274.31,274.06,274.16,4677.0,265.3141,265.3818,265.1399,265.2367,4677.0
2023-05-12 14:10:00,274.15,274.31,273.84,273.84,12911.0,265.227,265.3818,264.9271,264.9271,12911.0
2023-05-12 14:15:00,273.88,273.88,273.69,273.85,9062.0,264.9658,264.9658,264.782,264.9368,9062.0
2023-05-12 14:20:00,273.85,273.96,273.79,273.83,10493.0,264.9368,265.0432,264.8787,264.9174,10493.0
2023-05-12 14:25:00,273.87,274.29,273.85,274.06,12361.0,264.9561,265.3625,264.9368,265.1399,12361.0
2023-05-12 14:30:00,274.0,274.44,274.0,274.44,14161.0,265.0819,265.5076,265.0819,265.5076,14161.0
2023-05-12 14:35:00,274.43,274.47,274.09,274.13,12972.0,265.4979,265.5366,265.169,265.2077,12972.0
2023-05-12 14:40:00,274.13,274.29,273.95,274.18,15523.0,265.2077,265.3625,265.0335,265.256,15523.0
2023-05-12 14:45:00,274.22,274.37,274.12,274.14,9724.0,265.2947,265.4399,265.198,265.2173,9724.0
2023-05-12 14:50:00,274.16,274.6,274.15,274.55,16312.0,265.2367,265.6624,265.227,265.614,16312.0
2023-05-12 14:55:00,274.6,274.7,274.4,274.62,17172.0,265.6624,265.7591,265.4689,265.6817,17172.0
2023-05-12 15:00:00,274.64,274.89,274.43,274.86,13156.0,265.7011,265.9429,265.4979,265.9139,13156.0
2023-05-12 15:05:00,274.91,275.32,274.91,275.25,21274.0,265.9623,266.3589,265.9623,266.2912,21274.0
2023-05-12 15:10:00,275.23,275.28,274.98,275.0,19889.0,266.2719,266.3202,266.03,266.0493,19889.0
2023-05-12 15:15:00,275.0,275.28,274.93,275.28,19823.0,266.0493,266.3202,265.9816,266.3202,19823.0
2023-05-12 15:20:00,275.31,275.44,275.31,275.39,12676.0,266.3493,266.475,266.3493,266.4267,12676.0
2023-05-12 15:25:00,275.41,275.52,275.17,275.5,38370.0,266.446,266.5524,266.2138,266.5331,38370.0
2023-05-12 15:30:00,275.5,275.8,275.47,275.8,24545.0,266.5331,266.8233,266.504,266.8233,24545.0
2023-05-12 15:35:00,275.78,276.04,275.78,276.02,26005.0,266.804,267.0555,266.804,267.0361,26005.0
2023-05-12 15:40:00,276.04,276.11,275.97,276.05,25741.0,267.0555,267.1232,266.9878,267.0652,25741.0
2023-05-12 15:45:00,276.0,276.35,276.0,276.35,36226.0,267.0168,267.3554,267.0168,267.3554,36226.0
2023-05-12 15:50:00,276.32,276.93,276.26,276.83,75374.0,267.3264,267.9165,267.2683,267.8198,75374.0
2023-05-12 15:55:00,276.85,277.3,276.85,277.2,218628.0,267.8391,268.2745,267.8391,268.1777,218628.0
2023-05-15 09:30:00,276.31,277.0,274.62,274.8,80563.0,267.3167,267.9843,265.6817,265.8559,80563.0
2023-05-15 09:35:00,274.8,276.09,274.8,276.09,15303.0,265.8559,267.1039,265.8559,267.1039,15303.0
2023-05-15 09:40:00,276.4,276.54,275.99,276.0,15850.0,267.4038,267.5392,267.0071,267.0168,15850.0
2023-05-15 09:45:00,276.0,276.27,275.55,275.69,27482.0,267.0168,267.278,266.5814,266.7169,27482.0
2023-05-15 09:50:00,275.65,275.84,275.41,275.63,20437.0,266.6782,266.862,266.446,266.6588,20437.0
2023-05-15 09:55:00,275.63,275.74,275.41,275.61,13565.0,266.6588,266.7653,266.446,266.6395,13565.0
2023-05-15 10:00:00,275.6,275.94,275.57,275.88,32928.0,266.6298,266.9588,266.6008,266.9007,32928.0
2023-05-15 10:05:00,275.95,276.34,275.29,275.38,17794.0,266.9684,267.3457,266.3299,266.417,17794.0
2023-05-15 10:10:00,275.35,275.41,274.98,275.05,12892.0,266.388,266.446,266.03,266.0977,12892.0
2023-05-15 10:15:00,275.06,275.6,275.0,275.6,12824.0,266.1074,266.6298,266.0493,266.6298,12824.0
2023-05-15 10:20:00,275.56,276.56,275.56,276.5,17682.0,266.5911,267.5586,266.5911,267.5005,17682.0
2023-05-15 10:25:00,276.57,276.94,276.52,276.85,14865.0,267.5682,267.9262,267.5199,267.8391,14865.0
2023-05-15 10:30:00,276.87,277.11,276.83,276.98,17143.0,267.8585,268.0907,267.8198,267.9649,17143.0
2023-05-15 10:35:00,276.98,277.54,276.98,277.44,17796.0,267.9649,268.5067,267.9649,268.4099,17796.0
2023-05-15 10:40:00,277.43,277.72,277.31,277.7,29048.0,268.4003,268.6808,268.2842,268.6615,29048.0
2023-05-15 10:45:00,277.72,277.86,277.63,277.86,25477.0,268.6808,268.8163,268.5937,268.8163,25477.0
2023-05-15 10:50:00,277.86,278.42,277.78,278.23,56879.0,268.8163,269.358,268.7389,269.1742,56879.0
2023-05-15 10:55:00,278.24,278.35,277.79,278.0,35108.0,269.1839,269.2903,268.7485,268.9517,35108.0
2023-05-15 11:00:00,277.99,278.11,277.92,278.08,29380.0,268.942,269.0581,268.8743,269.0291,29380.0
2023-05-15 11:05:00,277.98,278.4,277.98,278.26,14638.0,268.9324,269.3387,268.9324,269.2032,14638.0
2023-05-15 11:10:00,278.19,278.53,278.19,278.47,13216.0,269.1355,269.4645,269.1355,269.4064,13216.0
2023-05-15 11:15:00,278.49,278.53,278.03,278.24,21135.0,269.4258,269.4645,268.9807,269.1839,21135.0
2023-05-15 11:20:00,278.23,278.36,277.93,277.98,15270.0,269.1742,269.3,268.884,268.9324,15270.0
2023-05-15 11:25:00,277.97,278.03,277.71,277.76,12292.0,268.9227,268.9807,268.6711,268.7195,12292.0
2023-05-15 11:30:00,277.76,277.89,277.64,277.76,15748.0,268.7195,268.8453,268.6034,268.7195,15748.0
2023-05-15 11:35:00,277.81,277.86,277.67,277.78,5913.0,268.7679,268.8163,268.6324,268.7389,5913.0
2023-05-15 11:40:00,277.74,277.79,277.56,277.59,5920.0,268.7002,268.7485,268.526,268.555,5920.0
2023-05-15 11:45:00,277.55,277.71,277.33,277.71,9051.0,268.5163,268.6711,268.3035,268.6711,9051.0
2023-05-15 11:50:00,277.7,277.83,277.41,277.42,11549.0,268.6615,268.7872,268.3809,268.3906,11549.0
2023-05-15 11:55:00,277.47,277.77,277.44,277.53,6974.0,268.439,268.7292,268.4099,268.497,6974.0
2023-05-15 12:00:00,277.53,277.79,277.36,277.53,11847.0,268.497,268.7485,268.3325,268.497,11847.0
2023-05-15 12:05:00,277.46,277.55,277.31,277.34,5881.0,268.4293,268.5163,268.2842,268.3132,5881.0
2023-05-15 12:10:00,277.34,277.46,277.25,277.28,10351.0,268.3132,268.4293,268.2261,268.2551,10351.0
2023-05-15 12:15:00,277.27,277.82,277.27,277.82,12432.0,268.2455,268.7776,268.2455,268.7776,12432.0
2023-05-15 12:20:00,277.8,277.82,277.42,277.59,10858.0,268.7582,268.7776,268.3906,268.555,10858.0
2023-05-15 12:25:00,277.59,277.65,277.48,277.53,9580.0,268.555,268.6131,268.4486,268.497,9580.0
2023-05-15 12:30:00,277.49,277.58,277.13,277.27,6171.0,268.4583,268.5454,268.11,268.2455,6171.0
2023-05-15 12:35:00,277.27,277.6,277.27,277.51,14153.0,268.2455,268.5647,268.2455,268.4777,14153.0
2023-05-15 12:40:00,277.5,277.6,277.35,277.6,7163.0,268.468,268.5647,268.3229,268.5647,7163.0
2023-05-15 12:45:00,277.64,277.87,277.5,277.65,6845.0,268.6034,268.8259,268.468,268.6131,6845.0
2023-05-15 12:50:00,277.67,277.75,277.44,277.45,6360.0,268.6324,268.7098,268.4099,268.4196,6360.0
2023-05-15 12:55:00,277.44,277.73,277.44,277.73,5667.0,268.4099,268.6905,268.4099,268.6905,5667.0
2023-05-15 13:00:00,277.75,277.75,277.52,277.67,6011.0,268.7098,268.7098,268.4873,268.6324,6011.0
2023-05-15 13:05:00,277.68,278.01,277.61,277.96,8791.0,268.6421,268.9614,268.5744,268.913,8791.0
2023-05-15 13:10:00,278.01,278.33,278.01,278.14,8750.0,268.9614,269.271,268.9614,269.0871,8750.0
2023-05-15 13:15:00,278.17,278.35,278.03,278.03,11715.0,269.1162,269.2903,268.9807,268.9807,11715.0
2023-05-15 13:20:00,278.03,278.07,277.93,277.98,11279.0,268.9807,269.0194,268.884,268.9324,11279.0
2023-05-15 13:25:00,277.98,278.01,277.51,277.51,16592.0,268.9324,268.9614,268.4777,268.4777,16592.0
2023-05-15 13:30:00,277.53,277.58,277.26,277.56,10367.0,268.497,268.5454,268.2358,268.526,10367.0
2023-05-15 13:35:00,277.58,277.58,277.44,277.55,11453.0,268.5454,268.5454,268.4099,268.5163,11453.0
2023-05-15 13:40:00,277.55,277.61,277.18,277.31,7927.0,268.5163,268.5744,268.1584,268.2842,7927.0
2023-05-15 13:45:00,277.31,277.39,277.19,277.38,12187.0,268.2842,268.3616,268.1681,268.3519,12187.0
2023-05-15 13:50:00,277.35,277.5,277.25,277.46,9989.0,268.3229,268.468,268.2261,268.4293,9989.0
2023-05-15 13:55:00,277.5,277.62,277.38,277.6,11732.0,268.468,268.5841,268.3519,268.5647,11732.0
2023-05-15 14:00:00,277.62,277.79,277.6,277.62,8504.0,268.5841,268.7485,268.5647,268.5841,8504.0
2023-05-15 14:05:00,277.49,277.82,277.43,277.78,12352.0,268.4583,268.7776,268.4003,268.7389,12352.0
2023-05-15 14:10:00,277.7,278.08,277.66,278.03,12177.0,268.6615,269.0291,268.6228,268.9807,12177.0
2023-05-15 14:15:00,278.03,278.03,277.72,277.91,18698.0,268.9807,268.9807,268.6808,268.8646,18698.0
2023-05-15 14:20:00,277.87,277.97,277.79,277.85,9145.0,268.8259,268.9227,268.7485,268.8066,9145.0
2023-05-15 14:25:00,277.85,278.09,277.84,278.09,9011.0,268.8066,269.0388,268.7969,269.0388,9011.0
2023-05-15 14:30:00,278.09,278.17,277.94,278.1,9048.0,269.0388,269.1162,268.8937,269.0484,9048.0
2023-05-15 14:35:00,278.11,278.15,277.94,278.1,8345.0,269.0581,269.0968,268.8937,269.0484,8345.0
2023-05-15 14:40:00,278.1,278.19,277.89,278.15,13477.0,269.0484,269.1355,268.8453,269.0968,13477.0
2023-05-15 14:45:00,278.15,278.33,278.03,278.07,10157.0,269.0968,269.271,268.9807,269.0194,10157.0
2023-05-15 14:50:00,278.07,278.12,277.85,277.9,9754.0,269.0194,269.0678,268.8066,268.855,9754.0
2023-05-15 14:55:00,277.94,278.04,277.71,277.9,12185.0,268.8937,268.9904,268.6711,268.855,12185.0
2023-05-15 15:00:00,277.92,278.11,277.86,277.86,11136.0,268.8743,269.0581,268.8163,268.8163,11136.0
2023-05-15 15:05:00,277.86,278.14,277.85,278.11,12555.0,268.8163,269.0871,268.8066,269.0581,12555.0
2023-05-15 15:10:00,278.13,278.33,278.12,278.12,14355.0,269.0775,269.271,269.0678,269.0678,14355.0
2023-05-15 15:15:00,278.1,278.22,278.07,278.12,12555.0,269.0484,269.1645,269.0194,269.0678,12555.0
2023-05-15 15:20:00,278.11,278.19,277.96,278.12,16777.0,269.0581,269.1355,268.913,269.0678,16777.0
2023-05-15 15:25:00,278.15,278.27,278.08,278.26,17362.0,269.0968,269.2129,269.0291,269.2032,17362.0
2023-05-15 15:30:00,278.25,278.52,278.14,278.44,35040.0,269.1936,269.4548,269.0871,269.3774,35040.0
2023-05-15 15:35:00,278.43,278.46,278.26,278.28,27104.0,269.3677,269.3967,269.2032,269.2226,27104.0
2023-05-15 15:40:00,278.29,278.36,277.84,277.92,20692.0,269.2323,269.3,268.7969,268.8743,20692.0
2023-05-15 15:45:00,277.9,278.21,277.9,278.11,35328.0,268.855,269.1549,268.855,269.0581,35328.0
2023-05-15 15:50:00,278.08,278.27,277.84,277.91,61806.0,269.0291,269.2129,268.7969,268.8646,61806.0
2023-05-15 15:55:00,277.92,277.92,277.23,277.55,186713.0,268.8743,268.8743,268.2068,268.5163,186713.0
2023-05-16 09:30:00,277.09,277.29,276.36,277.0,51913.0,268.0713,268.2648,267.3651,267.9843,51913.0
2023-05-16 09:35:00,277.09,277.44,277.07,277.11,14352.0,268.0713,268.4099,268.052,268.0907,14352.0
2023-05-16 09:40:00,277.44,278.66,277.44,278.25,20082.0,268.4099,269.5902,268.4099,269.1936,20082.0
2023-05-16 09:45:00,278.16,278.18,277.69,278.18,12636.0,269.1065,269.1258,268.6518,269.1258,12636.0
2023-05-16 09:50:00,278.18,278.24,277.0,277.3,12645.0,269.1258,269.1839,267.9843,268.2745,12645.0
2023-05-16 09:55:00,277.42,277.42,276.95,277.23,12690.0,268.3906,268.3906,267.9359,268.2068,12690.0
2023-05-16 10:00:00,277.22,277.22,276.61,276.91,11763.0,268.1971,268.1971,267.6069,267.8972,11763.0
2023-05-16 10:05:00,277.01,277.44,276.82,276.82,6490.0,267.9939,268.4099,267.8101,267.8101,6490.0
2023-05-16 10:10:00,276.91,277.03,276.61,277.03,20298.0,267.8972,268.0133,267.6069,268.0133,20298.0
2023-05-16 10:15:00,276.97,277.46,276.9,277.39,10644.0,267.9552,268.4293,267.8875,268.3616,10644.0
2023-05-16 10:20:00,277.31,277.41,276.79,276.87,6670.0,268.2842,268.3809,267.7811,267.8585,6670.0
2023-05-16 10:25:00,276.97,277.66,276.97,277.66,7769.0,267.9552,268.6228,267.9552,268.6228,7769.0
2023-05-16 10:30:00,277.67,277.78,277.3,277.6,17085.0,268.6324,268.7389,268.2745,268.5647,17085.0
2023-05-16 10:35:00,277.6,277.65,277.36,277.52,17133.0,268.5647,268.6131,268.3325,268.4873,17133.0
2023-05-16 10:40:00,277.51,278.2,277.5,278.13,16214.0,268.4777,269.1452,268.468,269.0775,16214.0
2023-05-16 10:45:00,278.1,278.22,278.02,278.13,14798.0,269.0484,269.1645,268.9711,269.0775,14798.0
2023-05-16 10:50:00,278.13,278.43,277.99,278.42,30389.0,269.0775,269.3677,268.942,269.358,30389.0
2023-05-16 10:55:00,278.5,279.02,278.27,278.37,15561.0,269.4354,269.9385,269.2129,269.3097,15561.0
2023-05-16 11:00:00,278.45,278.57,278.26,278.54,7073.0,269.3871,269.5032,269.2032,269.4741,7073.0
2023-05-16 11:05:00,278.55,278.77,278.28,278.55,9449.0,269.4838,269.6966,269.2226,269.4838,9449.0
2023-05-16 11:10:00,278.52,278.87,278.5,278.69,8166.0,269.4548,269.7934,269.4354,269.6192,8166.0
2023-05-16 11:15:00,278.69,279.04,278.64,278.92,10928.0,269.6192,269.9579,269.5709,269.8418,10928.0
2023-05-16 11:20:00,279.0,279.02,278.78,278.98,23147.0,269.9192,269.9385,269.7063,269.8998,23147.0
2023-05-16 11:25:00,278.97,279.28,278.88,279.25,8678.0,269.8901,270.19,269.8031,270.161,8678.0
2023-05-16 11:30:00,279.31,279.35,279.08,279.09,8059.0,270.2191,270.2578,269.9966,270.0062,8059.0
2023-05-16 11:35:00,279.05,279.1,278.44,278.71,11990.0,269.9675,270.0159,269.3774,269.6386,11990.0
2023-05-16 11:40:00,278.71,278.78,278.54,278.7,5860.0,269.6386,269.7063,269.4741,269.6289,5860.0
2023-05-16 11:45:00,278.6,278.95,278.6,278.95,13247.0,269.5322,269.8708,269.5322,269.8708,13247.0
2023-05-16 11:50:00,278.94,279.25,278.86,279.2,14207.0,269.8611,270.161,269.7837,270.1126,14207.0
2023-05-16 11:55:00,279.19,279.19,278.88,279.11,3852.0,270.103,270.103,269.8031,270.0256,3852.0
2023-05-16 12:00:00,279.16,279.35,279.05,279.27,8203.0,270.0739,270.2578,269.9675,270.1804,8203.0
2023-05-16 12:05:00,279.23,279.29,279.08,279.29,5170.0,270.1417,270.1997,269.9966,270.1997,5170.0
2023-05-16 12:10:00,279.29,279.34,279.18,279.26,5841.0,270.1997,270.2481,270.0933,270.1707,5841.0
2023-05-16 12:15:00,279.31,279.53,279.31,279.44,6078.0,270.2191,270.4319,270.2191,270.3448,6078.0
2023-05-16 12:20:00,279.5,279.59,279.38,279.59,4559.0,270.4029,270.49,270.2868,270.49,4559.0
2023-05-16 12:25:00,279.58,279.74,279.5,279.64,6253.0,270.4803,270.6351,270.4029,270.5383,6253.0
2023-05-16 12:30:00,279.68,279.71,279.35,279.4,2913.0,270.577,270.606,270.2578,270.3061,2913.0
2023-05-16 12:35:00,279.39,279.45,279.32,279.45,5007.0,270.2965,270.3545,270.2287,270.3545,5007.0
2023-05-16 12:40:00,279.48,279.6,279.39,279.39,3336.0,270.3835,270.4996,270.2965,270.2965,3336.0
2023-05-16 12:45:00,279.38,279.55,279.22,279.44,9685.0,270.2868,270.4513,270.132,270.3448,9685.0
2023-05-16 12:50:00,279.44,279.55,279.38,279.42,13884.0,270.3448,270.4513,270.2868,270.3255,13884.0
2023-05-16 12:55:00,279.48,279.88,279.48,279.83,11171.0,270.3835,270.7705,270.3835,270.7221,11171.0
2023-05-16 13:00:00,279.91,279.91,279.72,279.76,4843.0,270.7995,270.7995,270.6157,270.6544,4843.0
2023-05-16 13:05:00,279.74,279.97,279.74,279.8,4478.0,270.6351,270.8576,270.6351,270.6931,4478.0
2023-05-16 13:10:00,279.82,279.82,279.66,279.68,4775.0,270.7125,270.7125,270.5577,270.577,4775.0
2023-05-16 13:15:00,279.69,279.73,279.3,279.3,3173.0,270.5867,270.6254,270.2094,270.2094,3173.0
2023-05-16 13:20:00,279.4,279.4,279.17,279.33,4405.0,270.3061,270.3061,270.0836,270.2384,4405.0
2023-05-16 13:25:00,279.33,279.48,279.12,279.12,2887.0,270.2384,270.3835,270.0352,270.0352,2887.0
2023-05-16 13:30:00,279.16,279.42,279.02,279.42,4993.0,270.0739,270.3255,269.9385,270.3255,4993.0
2023-05-16 13:35:00,279.44,279.47,279.23,279.28,3593.0,270.3448,270.3739,270.1417,270.19,3593.0
2023-05-16 13:40:00,279.23,279.44,279.13,279.44,8855.0,270.1417,270.3448,270.0449,270.3448,8855.0
2023-05-16 13:45:00,279.44,279.83,279.37,279.83,12939.0,270.3448,270.7221,270.2771,270.7221,12939.0
2023-05-16 13:50:00,279.88,280.0,279.82,279.97,6137.0,270.7705,270.8866,270.7125,270.8576,6137.0
2023-05-16 13:55:00,279.97,280.5,279.94,280.5,25622.0,270.8576,271.3703,270.8286,271.3703,25622.0
2023-05-16 14:00:00,280.5,280.53,280.19,280.19,16608.0,271.3703,271.3994,271.0704,271.0704,16608.0
2023-05-16 14:05:00,280.22,280.26,279.7,279.87,4971.0,271.0994,271.1381,270.5964,270.7608,4971.0
2023-05-16 14:10:00,279.84,280.16,279.73,280.16,6730.0,270.7318,271.0414,270.6254,271.0414,6730.0
2023-05-16 14:15:00,280.1,280.24,280.04,280.15,4767.0,270.9834,271.1188,270.9253,271.0317,4767.0
2023-05-16 14:20:00,280.17,280.26,279.99,280.09,5400.0,271.0511,271.1381,270.8769,270.9737,5400.0
2023-05-16 14:25:00,280.11,280.35,280.08,280.29,6790.0,270.993,271.2252,270.964,271.1672,6790.0
2023-05-16 14:30:00,280.28,280.36,280.08,280.34,6639.0,271.1575,271.2349,270.964,271.2155,6639.0
2023-05-16 14:35:00,280.34,280.45,280.23,280.38,8112.0,271.2155,271.322,271.1091,271.2542,8112.0
2023-05-16 14:40:00,280.42,280.54,280.4,280.44,7304.0,271.2929,271.409,271.2736,271.3123,7304.0
2023-05-16 14:45:00,280.46,280.62,280.35,280.46,7978.0,271.3316,271.4864,271.2252,271.3316,7978.0
2023-05-16 14:50:00,280.54,280.56,280.32,280.4,5999.0,271.409,271.4284,271.1962,271.2736,5999.0
2023-05-16 14:55:00,280.4,280.5,280.26,280.27,7086.0,271.2736,271.3703,271.1381,271.1478,7086.0
2023-05-16 15:00:00,280.26,280.38,280.08,280.3,5815.0,271.1381,271.2542,270.964,271.1768,5815.0
2023-05-16 15:05:00,280.28,280.5,280.24,280.38,8758.0,271.1575,271.3703,271.1188,271.2542,8758.0
2023-05-16 15:10:00,280.38,280.7,280.36,280.47,10504.0,271.2542,271.5638,271.2349,271.3413,10504.0
2023-05-16 15:15:00,280.47,280.59,280.14,280.14,12223.0,271.3413,271.4574,271.0221,271.0221,12223.0
2023-05-16 15:20:00,280.1,280.1,279.98,280.07,8662.0,270.9834,270.9834,270.8673,270.9543,8662.0
2023-05-16 15:25:00,280.11,280.33,280.09,280.28,12787.0,270.993,271.2059,270.9737,271.1575,12787.0
2023-05-16 15:30:00,280.28,280.49,280.17,280.38,13464.0,271.1575,271.3607,271.0511,271.2542,13464.0
2023-05-16 15:35:00,280.36,280.45,280.2,280.42,11017.0,271.2349,271.322,271.0801,271.2929,11017.0
2023-05-16 15:40:00,280.4,280.43,280.11,280.13,17011.0,271.2736,271.3026,270.993,271.0124,17011.0
2023-05-16 15:45:00,280.08,280.08,279.89,280.05,17466.0,270.964,270.964,270.7802,270.935,17466.0
2023-05-16 15:50:00,280.01,280.04,279.37,279.5,35557.0,270.8963,270.9253,270.2771,270.4029,35557.0
2023-05-16 15:55:00,279.5,279.67,279.19,279.2,92472.0,270.4029,270.5673,270.103,270.1126,92472.0
2023-05-17 09:30:00,281.19,282.86,280.9,282.86,68119.0,272.0379,273.6535,271.7573,273.6535,68119.0
2023-05-17 09:35:00,282.99,283.34,282.25,282.88,24763.0,273.7793,274.1179,273.0634,273.6729,24763.0
2023-05-17 09:40:00,282.8,282.8,281.5,281.7,19033.0,273.5955,273.5955,272.3378,272.5313,19033.0
2023-05-17 09:45:00,281.66,282.25,281.16,281.34,18765.0,272.4926,273.0634,272.0089,272.183,18765.0
2023-05-17 09:50:00,281.32,281.78,280.58,280.58,14741.0,272.1636,272.6087,271.4477,271.4477,14741.0
2023-05-17 09:55:00,280.39,280.76,280.36,280.63,23632.0,271.2639,271.6219,271.2349,271.4961,23632.0
2023-05-17 10:00:00,280.6,280.65,280.23,280.55,17289.0,271.4671,271.5155,271.1091,271.4187,17289.0
2023-05-17 10:05:00,280.59,280.9,280.46,280.74,12116.0,271.4574,271.7573,271.3316,271.6025,12116.0
2023-05-17 10:10:00,280.74,280.82,280.59,280.8,13360.0,271.6025,271.6799,271.4574,271.6606,13360.0
2023-05-17 10:15:00,280.82,281.04,280.79,281.0,9900.0,271.6799,271.8928,271.6509,271.8541,9900.0
2023-05-17 10:20:00,281.03,281.1,280.83,281.0,10114.0,271.8831,271.9508,271.6896,271.8541,10114.0
2023-05-17 10:25:00,280.96,281.38,280.95,281.3,13763.0,271.8154,272.2217,271.8057,272.1443,13763.0
2023-05-17 10:30:00,281.23,281.53,281.19,281.2,10433.0,272.0766,272.3668,272.0379,272.0475,10433.0
2023-05-17 10:35:00,281.2,281.24,280.85,281.09,16854.0,272.0475,272.0862,271.7089,271.9411,16854.0
2023-05-17 10:40:00,281.07,281.46,281.06,281.46,9035.0,271.9218,272.2991,271.9121,272.2991,9035.0
2023-05-17 10:45:00,281.5,281.99,281.49,281.77,13215.0,272.3378,272.8118,272.3281,272.599,13215.0
2023-05-17 10:50:00,281.77,281.99,281.7,281.79,8887.0,272.599,272.8118,272.5313,272.6183,8887.0
2023-05-17 10:55:00,281.74,282.06,281.6,282.05,26301.0,272.57,272.8796,272.4345,272.8699,26301.0
2023-05-17 11:00:00,282.09,282.15,281.94,282.05,11283.0,272.9086,272.9666,272.7635,272.8699,11283.0
2023-05-17 11:05:00,282.06,282.12,281.73,281.87,12449.0,272.8796,272.9376,272.5603,272.6957,12449.0
2023-05-17 11:10:00,281.92,281.92,281.77,281.83,17158.0,272.7441,272.7441,272.599,272.657,17158.0
2023-05-17 11:15:00,281.87,282.34,281.62,281.85,14734.0,272.6957,273.1504,272.4539,272.6764,14734.0
2023-05-17 11:20:00,281.94,281.97,281.32,281.39,22575.0,272.7635,272.7925,272.1636,272.2314,22575.0
2023-05-17 11:25:00,281.42,281.53,281.02,281.48,24880.0,272.2604,272.3668,271.8734,272.3184,24880.0
2023-05-17 11:30:00,281.45,281.65,281.22,281.22,12520.0,272.2894,272.4829,272.0669,272.0669,12520.0
2023-05-17 11:35:00,281.28,281.66,281.21,281.62,10211.0,272.1249,272.4926,272.0572,272.4539,10211.0
2023-05-17 11:40:00,281.64,282.08,281.59,282.06,9798.0,272.4732,272.8989,272.4249,272.8796,9798.0
2023-05-17 11:45:00,282.08,282.29,282.0,282.07,6569.0,272.8989,273.1021,272.8215,272.8892,6569.0
2023-05-17 11:50:00,282.08,282.22,282.03,282.19,15435.0,272.8989,273.0344,272.8505,273.0053,15435.0
2023-05-17 11:55:00,282.25,282.52,282.21,282.5,4851.0,273.0634,273.3246,273.0247,273.3052,4851.0
2023-05-17 12:00:00,282.49,282.63,282.48,282.5,5920.0,273.2956,273.431,273.2859,273.3052,5920.0
2023-05-17 12:05:00,282.55,282.75,282.54,282.65,6469.0,273.3536,273.5471,273.3439,273.4504,6469.0
2023-05-17 12:10:00,282.71,282.84,282.71,282.78,5538.0,273.5084,273.6342,273.5084,273.5761,5538.0
2023-05-17 12:15:00,282.76,282.76,282.61,282.65,3618.0,273.5568,273.5568,273.4117,273.4504,3618.0
2023-05-17 12:20:00,282.65,282.74,282.48,282.58,7079.0,273.4504,273.5374,273.2859,273.3826,7079.0
2023-05-17 12:25:00,282.58,282.95,282.54,282.92,12120.0,273.3826,273.7406,273.3439,273.7116,12120.0
2023-05-17 12:30:00,282.92,282.98,282.78,282.91,9055.0,273.7116,273.7696,273.5761,273.7019,9055.0
2023-05-17 12:35:00,282.87,283.37,282.87,283.36,10062.0,273.6632,274.1469,273.6632,274.1372,10062.0
2023-05-17 12:40:00,283.4,283.64,283.34,283.53,5411.0,274.1759,274.4081,274.1179,274.3017,5411.0
2023-05-17 12:45:00,283.53,283.78,283.49,283.52,5241.0,274.3017,274.5436,274.263,274.292,5241.0
2023-05-17 12:50:00,283.51,283.87,283.39,283.84,9152.0,274.2824,274.6306,274.1663,274.6016,9152.0
2023-05-17 12:55:00,283.91,283.94,283.65,283.88,5452.0,274.6693,274.6984,274.4178,274.6403,5452.0
2023-05-17 13:00:00,283.9,284.39,283.9,284.34,9149.0,274.6597,275.1337,274.6597,275.0853,9149.0
2023-05-17 13:05:00,284.38,284.64,284.34,284.42,10860.0,275.124,275.3756,275.0853,275.1627,10860.0
2023-05-17 13:10:00,284.38,284.41,284.17,284.2,7703.0,275.124,275.1531,274.9209,274.9499,7703.0
2023-05-17 13:15:00,284.17,284.31,284.11,284.23,7696.0,274.9209,275.0563,274.8628,274.9789,7696.0
2023-05-17 13:20:00,284.31,284.66,284.31,284.65,9115.0,275.0563,275.3949,275.0563,275.3853,9115.0
2023-05-17 13:25:00,284.66,284.92,284.59,284.9,9294.0,275.3949,275.6465,275.3272,275.6271,9294.0
2023-05-17 13:30:00,284.94,285.12,284.87,285.1,21182.0,275.6658,275.84,275.5981,275.8206,21182.0
2023-05-17 13:35:00,285.13,285.18,284.95,285.1,7422.0,275.8496,275.898,275.6755,275.8206,7422.0
2023-05-17 13:40:00,285.04,285.44,285.04,285.22,12497.0,275.7626,276.1495,275.7626,275.9367,12497.0
2023-05-17 13:45:00,285.22,285.45,285.14,285.29,11281.0,275.9367,276.1592,275.8593,276.0044,11281.0
2023-05-17 13:50:00,285.3,285.31,284.98,285.27,7522.0,276.0141,276.0238,275.7045,275.9851,7522.0
2023-05-17 13:55:00,285.29,285.55,285.14,285.52,11173.0,276.0044,276.256,275.8593,276.2269,11173.0
2023-05-17 14:00:00,285.49,285.49,285.17,285.29,12878.0,276.1979,276.1979,275.8883,276.0044,12878.0
2023-05-17 14:05:00,285.29,285.36,285.06,285.19,15995.0,276.0044,276.0722,275.7819,275.9077,15995.0
2023-05-17 14:10:00,285.2,285.46,285.09,285.42,8685.0,275.9174,276.1689,275.8109,276.1302,8685.0
2023-05-17 14:15:00,285.46,285.54,285.18,285.54,10038.0,276.1689,276.2463,275.898,276.2463,10038.0
2023-05-17 14:20:00,285.5,285.68,285.4,285.66,12688.0,276.2076,276.3817,276.1108,276.3624,12688.0
2023-05-17 14:25:00,285.6,285.93,285.56,285.9,11697.0,276.3043,276.6236,276.2656,276.5946,11697.0
2023-05-17 14:30:00,285.91,286.11,285.89,285.9,11432.0,276.6042,276.7977,276.5849,276.5946,11432.0
2023-05-17 14:35:00,285.97,286.18,285.94,286.0,15433.0,276.6623,276.8655,276.6333,276.6913,15433.0
2023-05-17 14:40:00,285.96,286.14,285.55,285.62,15555.0,276.6526,276.8268,276.256,276.3237,15555.0
2023-05-17 14:45:00,285.59,285.63,285.4,285.45,14075.0,276.2947,276.3334,276.1108,276.1592,14075.0
2023-05-17 14:50:00,285.38,285.38,284.78,285.06,13492.0,276.0915,276.0915,275.511,275.7819,13492.0
2023-05-17 14:55:00,285.06,285.06,284.73,284.89,14022.0,275.7819,275.7819,275.4627,275.6174,14022.0
2023-05-17 15:00:00,284.9,285.48,284.81,285.46,8584.0,275.6271,276.1882,275.5401,276.1689,8584.0
2023-05-17 15:05:00,285.59,286.08,285.54,286.03,13177.0,276.2947,276.7687,276.2463,276.7203,13177.0
2023-05-17 15:10:00,286.03,286.37,286.01,286.25,15676.0,276.7203,277.0493,276.701,276.9332,15676.0
2023-05-17 15:15:00,286.24,286.24,285.54,285.55,13836.0,276.9235,276.9235,276.2463,276.256,13836.0
2023-05-17 15:20:00,285.59,285.76,285.37,285.42,9651.0,276.2947,276.4591,276.0818,276.1302,9651.0
2023-05-17 15:25:00,285.42,285.51,285.29,285.44,11908.0,276.1302,276.2173,276.0044,276.1495,11908.0
2023-05-17 15:30:00,285.46,285.69,285.42,285.5,15306.0,276.1689,276.3914,276.1302,276.2076,15306.0
2023-05-17 15:35:00,285.49,285.58,285.25,285.48,26933.0,276.1979,276.285,275.9657,276.1882,26933.0
2023-05-17 15:40:00,285.46,285.53,285.26,285.36,28234.0,276.1689,276.2366,275.9754,276.0722,28234.0
2023-05-17 15:45:00,285.4,285.55,285.35,285.42,30397.0,276.1108,276.256,276.0625,276.1302,30397.0
2023-05-17 15:50:00,285.42,285.52,285.07,285.08,48916.0,276.1302,276.2269,275.7916,275.8013,48916.0
2023-05-17 15:55:00,285.12,285.12,284.29,284.74,153992.0,275.84,275.84,275.037,275.4723,153992.0
2023-05-18 09:30:00,284.54,285.24,284.28,285.04,26934.0,275.2788,275.9561,275.0273,275.7626,26934.0
2023-05-18 09:35:00,284.98,285.6,284.86,285.45,6635.0,275.7045,276.3043,275.5884,276.1592,6635.0
2023-05-18 09:40:00,285.29,285.49,284.61,284.61,6881.0,276.0044,276.1979,275.3466,275.3466,6881.0
2023-05-18 09:45:00,284.81,284.98,284.32,284.6,10941.0,275.5401,275.7045,275.066,275.3369,10941.0
2023-05-18 09:50:00,284.5,284.9,284.42,284.9,6845.0,275.2401,275.6271,275.1627,275.6271,6845.0
2023-05-18 09:55:00,284.82,285.06,284.77,284.87,5282.0,275.5497,275.7819,275.5014,275.5981,5282.0
2023-05-18 10:00:00,284.75,284.85,284.54,284.82,5600.0,275.482,275.5787,275.2788,275.5497,5600.0
2023-05-18 10:05:00,284.84,285.56,284.84,285.45,5107.0,275.5691,276.2656,275.5691,276.1592,5107.0
2023-05-18 10:10:00,285.53,285.67,285.23,285.23,7379.0,276.2366,276.3721,275.9464,275.9464,7379.0
2023-05-18 10:15:00,285.13,285.25,284.89,284.93,6994.0,275.8496,275.9657,275.6174,275.6561,6994.0
2023-05-18 10:20:00,285.09,285.69,285.08,285.67,7754.0,275.8109,276.3914,275.8013,276.3721,7754.0
2023-05-18 10:25:00,285.68,285.95,285.59,285.95,3495.0,276.3817,276.6429,276.2947,276.6429,3495.0
2023-05-18 10:30:00,285.94,286.77,285.93,286.77,9216.0,276.6333,277.4363,276.6236,277.4363,9216.0
2023-05-18 10:35:00,286.77,286.77,286.31,286.52,11417.0,277.4363,277.4363,276.9912,277.1944,11417.0
2023-05-18 10:40:00,286.44,286.44,285.9,285.96,3812.0,277.117,277.117,276.5946,276.6526,3812.0
2023-05-18 10:45:00,285.97,286.3,285.97,286.07,10773.0,276.6623,276.9816,276.6623,276.759,10773.0
2023-05-18 10:50:00,286.19,286.26,286.07,286.18,2554.0,276.8751,276.9429,276.759,276.8655,2554.0
2023-05-18 10:55:00,286.09,286.19,285.81,286.16,5629.0,276.7784,276.8751,276.5075,276.8461,5629.0
2023-05-18 11:00:00,286.24,286.71,286.21,286.66,12389.0,276.9235,277.3782,276.8945,277.3298,12389.0
2023-05-18 11:05:00,286.61,286.86,286.61,286.78,8592.0,277.2815,277.5233,277.2815,277.4459,8592.0
2023-05-18 11:10:00,286.66,286.75,286.29,286.39,9257.0,277.3298,277.4169,276.9719,277.0686,9257.0
2023-05-18 11:15:00,286.39,286.52,286.19,286.34,7503.0,277.0686,277.1944,276.8751,277.0203,7503.0
2023-05-18 11:20:00,286.32,286.4,285.8,286.17,4337.0,277.0009,277.0783,276.4978,276.8558,4337.0
2023-05-18 11:25:00,286.13,286.3,285.98,286.24,6153.0,276.8171,276.9816,276.672,276.9235,6153.0
2023-05-18 11:30:00,286.24,286.25,285.83,285.87,3298.0,276.9235,276.9332,276.5269,276.5656,3298.0
2023-05-18 11:35:00,285.87,286.14,285.83,285.83,14452.0,276.5656,276.8268,276.5269,276.5269,14452.0
2023-05-18 11:40:00,285.75,286.27,285.7,286.23,5330.0,276.4495,276.9525,276.4011,276.9138,5330.0
2023-05-18 11:45:00,286.22,286.85,286.18,286.6,5592.0,276.9042,277.5137,276.8655,277.2718,5592.0
2023-05-18 11:50:00,286.63,286.72,286.56,286.6,7613.0,277.3008,277.3879,277.2331,277.2718,7613.0
2023-05-18 11:55:00,286.65,286.65,285.62,285.83,9765.0,277.3202,277.3202,276.3237,276.5269,9765.0
2023-05-18 12:00:00,285.79,285.97,285.74,285.79,3647.0,276.4882,276.6623,276.4398,276.4882,3647.0
2023-05-18 12:05:00,285.82,285.88,285.12,285.26,9534.0,276.5172,276.5752,275.84,275.9754,9534.0
2023-05-18 12:10:00,285.35,285.58,284.87,284.88,12252.0,276.0625,276.285,275.5981,275.6078,12252.0
2023-05-18 12:15:00,284.76,285.06,284.5,284.56,9143.0,275.4917,275.7819,275.2401,275.2982,9143.0
2023-05-18 12:20:00,284.53,284.64,284.26,284.55,14218.0,275.2692,275.3756,275.008,275.2885,14218.0
2023-05-18 12:25:00,284.45,284.52,284.32,284.37,3210.0,275.1918,275.2595,275.066,275.1144,3210.0
2023-05-18 12:30:00,284.43,284.91,284.42,284.91,11694.0,275.1724,275.6368,275.1627,275.6368,11694.0
2023-05-18 12:35:00,285.0,285.26,285.0,285.2,5863.0,275.7239,275.9754,275.7239,275.9174,5863.0
2023-05-18 12:40:00,285.1,285.32,285.0,285.27,8180.0,275.8206,276.0335,275.7239,275.9851,8180.0
2023-05-18 12:45:00,285.31,285.32,285.18,285.28,11689.0,276.0238,276.0335,275.898,275.9948,11689.0
2023-05-18 12:50:00,285.26,285.29,284.99,285.28,5200.0,275.9754,276.0044,275.7142,275.9948,5200.0
2023-05-18 12:55:00,285.23,285.23,284.98,285.21,11703.0,275.9464,275.9464,275.7045,275.927,11703.0
2023-05-18 13:00:00,285.15,285.3,285.1,285.11,4122.0,275.869,276.0141,275.8206,275.8303,4122.0
2023-05-18 13:05:00,285.17,285.42,285.14,285.42,6002.0,275.8883,276.1302,275.8593,276.1302,6002.0
2023-05-18 13:10:00,285.41,285.52,285.34,285.46,4298.0,276.1205,276.2269,276.0528,276.1689,4298.0
2023-05-18 13:15:00,285.47,285.74,285.47,285.66,6750.0,276.1786,276.4398,276.1786,276.3624,6750.0
2023-05-18 13:20:00,285.57,285.87,285.57,285.87,7146.0,276.2753,276.5656,276.2753,276.5656,7146.0
2023-05-18 13:25:00,285.85,286.03,285.09,285.11,18876.0,276.5462,276.7203,275.8109,275.8303,18876.0
2023-05-18 13:30:00,285.06,285.69,285.02,285.69,10129.0,275.7819,276.3914,275.7432,276.3914,10129.0
2023-05-18 13:35:00,285.65,285.98,285.6,285.82,10267.0,276.3527,276.672,276.3043,276.5172,10267.0
2023-05-18 13:40:00,285.86,285.86,285.51,285.51,8084.0,276.5559,276.5559,276.2173,276.2173,8084.0
2023-05-18 13:45:00,285.56,285.69,285.23,285.66,10329.0,276.2656,276.3914,275.9464,276.3624,10329.0
2023-05-18 13:50:00,285.6,285.65,285.38,285.38,6976.0,276.3043,276.3527,276.0915,276.0915,6976.0
2023-05-18 13:55:00,285.37,285.44,285.14,285.33,5891.0,276.0818,276.1495,275.8593,276.0431,5891.0
2023-05-18 14:00:00,285.3,285.47,285.27,285.39,4999.0,276.0141,276.1786,275.9851,276.1012,4999.0
2023-05-18 14:05:00,285.39,285.85,285.39,285.61,22935.0,276.1012,276.5462,276.1012,276.314,22935.0
2023-05-18 14:10:00,285.56,285.72,285.51,285.68,12234.0,276.2656,276.4204,276.2173,276.3817,12234.0
2023-05-18 14:15:00,285.79,286.16,285.74,286.16,6234.0,276.4882,276.8461,276.4398,276.8461,6234.0
2023-05-18 14:20:00,286.17,286.26,286.14,286.23,7710.0,276.8558,276.9429,276.8268,276.9138,7710.0
2023-05-18 14:25:00,286.3,286.34,286.07,286.08,12372.0,276.9816,277.0203,276.759,276.7687,12372.0
2023-05-18 14:30:00,286.1,286.27,286.06,286.19,12109.0,276.7881,276.9525,276.7494,276.8751,12109.0
2023-05-18 14:35:00,286.19,286.26,286.07,286.14,9038.0,276.8751,276.9429,276.759,276.8268,9038.0
2023-05-18 14:40:00,286.21,286.22,286.0,286.0,11226.0,276.8945,276.9042,276.6913,276.6913,11226.0
2023-05-18 14:45:00,285.99,286.31,285.9,286.24,12265.0,276.6816,276.9912,276.5946,276.9235,12265.0
2023-05-18 14:50:00,286.24,286.31,286.14,286.22,9075.0,276.9235,276.9912,276.8268,276.9042,9075.0
2023-05-18 14:55:00,286.17,286.23,286.02,286.02,7327.0,276.8558,276.9138,276.7107,276.7107,7327.0
2023-05-18 15:00:00,286.09,286.21,285.9,285.94,9619.0,276.7784,276.8945,276.5946,276.6333,9619.0
2023-05-18 15:05:00,285.9,286.15,285.76,286.14,9583.0,276.5946,276.8364,276.4591,276.8268,9583.0
2023-05-18 15:10:00,286.14,286.23,286.09,286.2,9245.0,276.8268,276.9138,276.7784,276.8848,9245.0
2023-05-18 15:15:00,286.15,286.49,286.14,286.47,26721.0,276.8364,277.1654,276.8268,277.146,26721.0
2023-05-18 15:20:00,286.44,286.54,286.26,286.28,18724.0,277.117,277.2137,276.9429,276.9622,18724.0
2023-05-18 15:25:00,286.28,286.56,286.13,286.51,10163.0,276.9622,277.2331,276.8171,277.1847,10163.0
2023-05-18 15:30:00,286.52,286.56,286.14,286.44,18392.0,277.1944,277.2331,276.8268,277.117,18392.0
2023-05-18 15:35:00,286.46,286.88,286.45,286.88,9665.0,277.1363,277.5427,277.1267,277.5427,9665.0
2023-05-18 15:40:00,286.81,287.33,286.81,287.27,23371.0,277.475,277.978,277.475,277.92,23371.0
2023-05-18 15:45:00,287.26,287.33,286.93,287.25,43163.0,277.9103,277.978,277.5911,277.9006,43163.0
2023-05-18 15:50:00,287.36,287.92,287.27,287.46,38851.0,278.0071,278.5488,277.92,278.1038,38851.0
2023-05-18 15:55:00,287.39,287.73,287.33,287.48,91832.0,278.0361,278.365,277.978,278.1231,91832.0
2023-05-19 09:30:00,288.6,289.0,287.35,288.84,85501.0,279.2067,279.5937,277.9974,279.4389,85501.0
2023-05-19 09:35:00,288.84,289.46,288.69,289.44,6704.0,279.4389,280.0387,279.2938,280.0194,6704.0
2023-05-19 09:40:00,289.34,289.47,288.68,289.46,10571.0,279.9226,280.0484,279.2841,280.0387,10571.0
2023-05-19 09:45:00,289.33,289.43,288.88,289.25,5246.0,279.9129,280.0097,279.4776,279.8355,5246.0
2023-05-19 09:50:00,289.25,289.93,289.08,289.58,17808.0,279.8355,280.4934,279.6711,280.1548,17808.0
2023-05-19 09:55:00,289.69,289.91,289.59,289.91,3152.0,280.2612,280.4741,280.1645,280.4741,3152.0
2023-05-19 10:00:00,289.88,289.88,288.91,288.98,6665.0,280.445,280.445,279.5066,279.5743,6665.0
2023-05-19 10:05:00,288.98,288.98,288.66,288.75,6514.0,279.5743,279.5743,279.2647,279.3518,6514.0
2023-05-19 10:10:00,288.78,289.31,288.54,289.3,14298.0,279.3808,279.8936,279.1486,279.8839,14298.0
2023-05-19 10:15:00,289.23,289.77,289.23,289.77,5867.0,279.8162,280.3386,279.8162,280.3386,5867.0
2023-05-19 10:20:00,289.79,290.42,289.72,290.32,16640.0,280.358,280.9675,280.2902,280.8707,16640.0
2023-05-19 10:25:00,290.33,290.43,290.04,290.1,10901.0,280.8804,280.9771,280.5998,280.6579,10901.0
2023-05-19 10:30:00,290.11,290.6,290.11,290.6,6287.0,280.6675,281.1416,280.6675,281.1416,6287.0
2023-05-19 10:35:00,290.6,290.81,290.37,290.5,25665.0,281.1416,281.3448,280.9191,281.0449,25665.0
2023-05-19 10:40:00,290.46,290.64,290.31,290.62,13453.0,281.0062,281.1803,280.861,281.1609,13453.0
2023-05-19 10:45:00,290.69,291.1,290.61,290.94,17436.0,281.2287,281.6253,281.1513,281.4705,17436.0
2023-05-19 10:50:00,290.98,291.35,290.93,291.25,7419.0,281.5092,281.8672,281.4609,281.7704,7419.0
2023-05-19 10:55:00,291.31,291.31,291.05,291.23,14760.0,281.8285,281.8285,281.577,281.7511,14760.0
2023-05-19 11:00:00,291.11,291.26,291.05,291.09,10885.0,281.635,281.7801,281.577,281.6157,10885.0
2023-05-19 11:05:00,291.17,291.22,290.54,290.54,11603.0,281.693,281.7414,281.0836,281.0836,11603.0
2023-05-19 11:10:00,290.5,290.69,289.76,290.04,8433.0,281.0449,281.2287,280.3289,280.5998,8433.0
2023-05-19 11:15:00,289.99,290.16,289.53,289.71,9797.0,280.5515,280.7159,280.1064,280.2806,9797.0
2023-05-19 11:20:00,289.8,290.27,289.8,289.94,4248.0,280.3676,280.8223,280.3676,280.5031,4248.0
2023-05-19 11:25:00,289.94,290.23,289.36,289.4,4942.0,280.5031,280.7836,279.942,279.9807,4942.0
2023-05-19 11:30:00,289.45,289.48,289.1,289.48,8003.0,280.029,280.0581,279.6904,280.0581,8003.0
2023-05-19 11:35:00,289.48,289.6,288.78,289.1,9708.0,280.0581,280.1741,279.3808,279.6904,9708.0
2023-05-19 11:40:00,289.09,289.64,288.99,289.64,8071.0,279.6807,280.2128,279.584,280.2128,8071.0
2023-05-19 11:45:00,289.63,290.32,289.6,290.16,8061.0,280.2032,280.8707,280.1741,280.7159,8061.0
2023-05-19 11:50:00,290.14,290.26,289.99,290.21,8322.0,280.6966,280.8127,280.5515,280.7643,8322.0
2023-05-19 11:55:00,290.15,290.49,290.06,290.21,13892.0,280.7062,281.0352,280.6192,280.7643,13892.0
2023-05-19 12:00:00,290.23,290.4,289.87,290.22,21993.0,280.7836,280.9481,280.4354,280.774,21993.0
2023-05-19 12:05:00,290.37,290.47,289.95,290.01,5725.0,280.9191,281.0158,280.5128,280.5708,5725.0
2023-05-19 12:10:00,290.01,290.15,289.69,289.91,14131.0,280.5708,280.7062,280.2612,280.4741,14131.0
2023-05-19 12:15:00,289.91,290.06,289.55,289.81,8493.0,280.4741,280.6192,280.1258,280.3773,8493.0
2023-05-19 12:20:00,289.86,290.37,289.86,289.95,12384.0,280.4257,280.9191,280.4257,280.5128,12384.0
2023-05-19 12:25:00,290.03,290.04,289.62,289.68,3362.0,280.5902,280.5998,280.1935,280.2515,3362.0
2023-05-19 12:30:00,289.58,289.65,289.1,289.21,3885.0,280.1548,280.2225,279.6904,279.7968,3885.0
2023-05-19 12:35:00,289.08,289.51,289.07,289.47,9539.0,279.6711,280.0871,279.6614,280.0484,9539.0
2023-05-19 12:40:00,289.45,289.77,289.42,289.71,2727.0,280.029,280.3386,280.0,280.2806,2727.0
2023-05-19 12:45:00,289.77,290.02,289.72,289.99,4139.0,280.3386,280.5805,280.2902,280.5515,4139.0
2023-05-19 12:50:00,289.91,290.28,289.91,290.27,2371.0,280.4741,280.832,280.4741,280.8223,2371.0
2023-05-19 12:55:00,290.28,290.28,289.99,290.1,2431.0,280.832,280.832,280.5515,280.6579,2431.0
2023-05-19 13:00:00,290.12,290.42,290.1,290.42,3317.0,280.6772,280.9675,280.6579,280.9675,3317.0
2023-05-19 13:05:00,290.42,290.47,290.2,290.2,2959.0,280.9675,281.0158,280.7546,280.7546,2959.0
2023-05-19 13:10:00,290.26,290.28,290.02,290.18,3510.0,280.8127,280.832,280.5805,280.7353,3510.0
2023-05-19 13:15:00,290.17,290.17,290.0,290.12,4609.0,280.7256,280.7256,280.5611,280.6772,4609.0
2023-05-19 13:20:00,290.08,290.08,289.8,290.0,6809.0,280.6385,280.6385,280.3676,280.5611,6809.0
2023-05-19 13:25:00,289.97,289.97,289.65,289.8,2087.0,280.5321,280.5321,280.2225,280.3676,2087.0
2023-05-19 13:30:00,289.75,289.83,289.62,289.74,4018.0,280.3193,280.3967,280.1935,280.3096,4018.0
2023-05-19 13:35:00,289.71,289.71,289.54,289.7,3811.0,280.2806,280.2806,280.1161,280.2709,3811.0
2023-05-19 13:40:00,289.75,289.77,289.56,289.58,2810.0,280.3193,280.3386,280.1354,280.1548,2810.0
2023-05-19 13:45:00,289.42,289.56,289.4,289.42,1403.0,280.0,280.1354,279.9807,280.0,1403.0
2023-05-19 13:50:00,289.32,289.35,289.19,289.29,4212.0,279.9033,279.9323,279.7775,279.8742,4212.0
2023-05-19 13:55:00,289.35,289.38,289.15,289.15,3870.0,279.9323,279.9613,279.7388,279.7388,3870.0
2023-05-19 14:00:00,289.23,289.29,289.09,289.12,3163.0,279.8162,279.8742,279.6807,279.7098,3163.0
2023-05-19 14:05:00,289.19,289.54,289.19,289.48,3610.0,279.7775,280.1161,279.7775,280.0581,3610.0
2023-05-19 14:10:00,289.43,289.53,289.28,289.41,3067.0,280.0097,280.1064,279.8646,279.9903,3067.0
2023-05-19 14:15:00,289.47,289.81,289.22,289.8,7894.0,280.0484,280.3773,279.8065,280.3676,7894.0
2023-05-19 14:20:00,289.88,290.08,289.85,289.95,4853.0,280.445,280.6385,280.416,280.5128,4853.0
2023-05-19 14:25:00,289.95,290.01,289.63,289.63,4149.0,280.5128,280.5708,280.2032,280.2032,4149.0
2023-05-19 14:30:00,289.62,289.82,289.46,289.81,11000.0,280.1935,280.387,280.0387,280.3773,11000.0
2023-05-19 14:35:00,289.77,289.9,289.66,289.84,6826.0,280.3386,280.4644,280.2322,280.4063,6826.0
2023-05-19 14:40:00,289.82,289.82,289.6,289.77,7777.0,280.387,280.387,280.1741,280.3386,7777.0
2023-05-19 14:45:00,289.75,289.85,289.61,289.79,5795.0,280.3193,280.416,280.1838,280.358,5795.0
2023-05-19 14:50:00,289.86,290.29,289.86,290.27,3870.0,280.4257,280.8417,280.4257,280.8223,3870.0
2023-05-19 14:55:00,290.42,290.68,290.32,290.68,9739.0,280.9675,281.219,280.8707,281.219,9739.0
2023-05-19 15:00:00,290.66,290.78,290.58,290.66,10173.0,281.1996,281.3157,281.1223,281.1996,10173.0
2023-05-19 15:05:00,290.67,290.73,290.39,290.73,10021.0,281.2093,281.2674,280.9384,281.2674,10021.0
2023-05-19 15:10:00,290.7,291.0,290.7,290.85,13123.0,281.2383,281.5286,281.2383,281.3835,13123.0
2023-05-19 15:15:00,290.83,290.84,290.52,290.52,6591.0,281.3641,281.3738,281.0642,281.0642,6591.0
2023-05-19 15:20:00,290.51,290.52,290.25,290.43,5019.0,281.0545,281.0642,280.803,280.9771,5019.0
2023-05-19 15:25:00,290.46,290.46,290.04,290.05,7342.0,281.0062,281.0062,280.5998,280.6095,7342.0
2023-05-19 15:30:00,290.05,290.11,289.83,289.86,6581.0,280.6095,280.6675,280.3967,280.4257,6581.0
2023-05-19 15:35:00,289.9,290.4,289.83,290.28,14454.0,280.4644,280.9481,280.3967,280.832,14454.0
2023-05-19 15:40:00,290.3,290.53,290.22,290.46,11737.0,280.8514,281.0739,280.774,281.0062,11737.0
2023-05-19 15:45:00,290.46,290.46,290.15,290.26,15334.0,281.0062,281.0062,280.7062,280.8127,15334.0
2023-05-19 15:50:00,290.3,290.46,290.05,290.41,25636.0,280.8514,281.0062,280.6095,280.9578,25636.0
2023-05-19 15:55:00,290.41,290.45,289.87,289.9,68428.0,280.9578,280.9965,280.4354,280.4644,68428.0
2023-05-22 09:30:00,289.37,290.0,288.91,289.47,51464.0,279.9516,280.5611,279.5066,280.0484,51464.0
2023-05-22 09:35:00,289.6,291.3,289.59,291.18,7625.0,280.1741,281.8188,280.1645,281.7027,7625.0
2023-05-22 09:40:00,291.26,291.77,291.26,291.28,9662.0,281.7801,282.2735,281.7801,281.7995,9662.0
2023-05-22 09:45:00,291.24,291.34,291.03,291.12,8998.0,281.7608,281.8575,281.5576,281.6447,8998.0
2023-05-22 09:50:00,291.11,291.22,290.79,291.14,9824.0,281.635,281.7414,281.3254,281.664,9824.0
2023-05-22 09:55:00,291.06,291.43,290.83,290.98,26208.0,281.5866,281.9446,281.3641,281.5092,26208.0
2023-05-22 10:00:00,290.97,291.23,290.66,290.69,19044.0,281.4996,281.7511,281.1996,281.2287,19044.0
2023-05-22 10:05:00,290.74,290.84,289.4,289.51,20095.0,281.277,281.3738,279.9807,280.0871,20095.0
2023-05-22 10:10:00,289.58,290.44,289.58,290.35,14324.0,280.1548,280.9868,280.1548,280.8997,14324.0
2023-05-22 10:15:00,290.33,290.72,290.32,290.53,8186.0,280.8804,281.2577,280.8707,281.0739,8186.0
2023-05-22 10:20:00,290.53,290.63,290.22,290.63,11135.0,281.0739,281.1706,280.774,281.1706,11135.0
2023-05-22 10:25:00,290.63,290.75,290.38,290.72,8053.0,281.1706,281.2867,280.9288,281.2577,8053.0
2023-05-22 10:30:00,290.63,290.65,290.34,290.59,44422.0,281.1706,281.19,280.8901,281.1319,44422.0
2023-05-22 10:35:00,290.6,291.27,290.6,291.17,5696.0,281.1416,281.7898,281.1416,281.693,5696.0
2023-05-22 10:40:00,291.26,291.26,290.79,290.79,17391.0,281.7801,281.7801,281.3254,281.3254,17391.0
2023-05-22 10:45:00,290.99,291.03,290.0,290.0,11169.0,281.5189,281.5576,280.5611,280.5611,11169.0
2023-05-22 10:50:00,289.93,290.13,289.78,289.94,11451.0,280.4934,280.6869,280.3483,280.5031,11451.0
2023-05-22 10:55:00,289.88,290.27,289.59,290.22,16513.0,280.445,280.8223,280.1645,280.774,16513.0
2023-05-22 11:00:00,290.19,290.4,289.88,290.15,14975.0,280.7449,280.9481,280.445,280.7062,14975.0
2023-05-22 11:05:00,290.19,290.63,290.12,290.26,10157.0,280.7449,281.1706,280.6772,280.8127,10157.0
2023-05-22 11:10:00,290.16,290.25,290.03,290.12,5002.0,280.7159,280.803,280.5902,280.6772,5002.0
2023-05-22 11:15:00,290.03,290.13,289.85,290.11,15601.0,280.5902,280.6869,280.416,280.6675,15601.0
2023-05-22 11:20:00,290.1,290.13,289.89,289.91,16138.0,280.6579,280.6869,280.4547,280.4741,16138.0
2023-05-22 11:25:00,289.98,290.33,289.68,289.69,11562.0,280.5418,280.8804,280.2515,280.2612,11562.0
2023-05-22 11:30:00,289.74,289.85,289.58,289.71,14130.0,280.3096,280.416,280.1548,280.2806,14130.0
2023-05-22 11:35:00,289.71,289.72,289.02,289.31,16752.0,280.2806,280.2902,279.613,279.8936,16752.0
2023-05-22 11:40:00,289.3,289.31,288.87,288.97,11934.0,279.8839,279.8936,279.4679,279.5647,11934.0
2023-05-22 11:45:00,288.87,289.58,288.87,289.58,9239.0,279.4679,280.1548,279.4679,280.1548,9239.0
2023-05-22 11:50:00,289.68,290.04,289.68,289.98,4298.0,280.2515,280.5998,280.2515,280.5418,4298.0
2023-05-22 11:55:00,290.09,290.31,290.09,290.16,4859.0,280.6482,280.861,280.6482,280.7159,4859.0
2023-05-22 12:00:00,290.25,290.51,290.08,290.41,11725.0,280.803,281.0545,280.6385,280.9578,11725.0
2023-05-22 12:05:00,290.36,290.41,290.2,290.24,4682.0,280.9094,280.9578,280.7546,280.7933,4682.0
2023-05-22 12:10:00,290.3,290.41,290.23,290.38,4465.0,280.8514,280.9578,280.7836,280.9288,4465.0
2023-05-22 12:15:00,290.36,290.36,290.05,290.17,9563.0,280.9094,280.9094,280.6095,280.7256,9563.0
2023-05-22 12:20:00,290.1,290.13,289.63,289.71,4756.0,280.6579,280.6869,280.2032,280.2806,4756.0
2023-05-22 12:25:00,289.67,289.99,289.61,289.74,5390.0,280.2419,280.5515,280.1838,280.3096,5390.0
2023-05-22 12:30:00,289.75,290.0,289.72,289.74,5158.0,280.3193,280.5611,280.2902,280.3096,5158.0
2023-05-22 12:35:00,289.87,289.91,289.71,289.71,2725.0,280.4354,280.4741,280.2806,280.2806,2725.0
2023-05-22 12:40:00,289.72,289.77,289.57,289.66,4814.0,280.2902,280.3386,280.1451,280.2322,4814.0
2023-05-22 12:45:00,289.63,289.63,289.41,289.41,5817.0,280.2032,280.2032,279.9903,279.9903,5817.0
2023-05-22 12:50:00,289.42,289.45,289.26,289.37,6750.0,280.0,280.029,279.8452,279.9516,6750.0
2023-05-22 12:55:00,289.38,289.89,289.38,289.89,4467.0,279.9613,280.4547,279.9613,280.4547,4467.0
2023-05-22 13:00:00,289.85,290.04,289.85,289.93,3613.0,280.416,280.5998,280.416,280.4934,3613.0
2023-05-22 13:05:00,289.89,290.08,289.87,289.93,2234.0,280.4547,280.6385,280.4354,280.4934,2234.0
2023-05-22 13:10:00,289.93,290.09,289.46,289.56,19759.0,280.4934,280.6482,280.0387,280.1354,19759.0
2023-05-22 13:15:00,289.46,289.65,289.29,289.65,4922.0,280.0387,280.2225,279.8742,280.2225,4922.0
2023-05-22 13:20:00,289.74,290.09,289.74,290.01,2972.0,280.3096,280.6482,280.3096,280.5708,2972.0
2023-05-22 13:25:00,290.07,290.23,289.99,290.15,7122.0,280.6289,280.7836,280.5515,280.7062,7122.0
2023-05-22 13:30:00,290.15,290.25,290.03,290.06,2370.0,280.7062,280.803,280.5902,280.6192,2370.0
2023-05-22 13:35:00,290.0,290.22,289.99,290.21,3817.0,280.5611,280.774,280.5515,280.7643,3817.0
2023-05-22 13:40:00,290.23,290.44,290.17,290.36,6915.0,280.7836,280.9868,280.7256,280.9094,6915.0
2023-05-22 13:45:00,290.32,290.35,290.16,290.28,1975.0,280.8707,280.8997,280.7159,280.832,1975.0
2023-05-22 13:50:00,290.23,290.27,290.01,290.26,5538.0,280.7836,280.8223,280.5708,280.8127,5538.0
2023-05-22 13:55:00,290.21,290.43,290.21,290.23,3570.0,280.7643,280.9771,280.7643,280.7836,3570.0
2023-05-22 14:00:00,290.23,290.32,290.08,290.3,4018.0,280.7836,280.8707,280.6385,280.8514,4018.0
2023-05-22 14:05:00,290.3,290.42,290.22,290.42,3472.0,280.8514,280.9675,280.774,280.9675,3472.0
2023-05-22 14:10:00,290.46,290.54,290.35,290.49,6347.0,281.0062,281.0836,280.8997,281.0352,6347.0
2023-05-22 14:15:00,290.49,290.76,290.49,290.64,4961.0,281.0352,281.2964,281.0352,281.1803,4961.0
2023-05-22 14:20:00,290.69,290.77,290.51,290.51,3786.0,281.2287,281.3061,281.0545,281.0545,3786.0
2023-05-22 14:25:00,290.56,290.9,290.55,290.9,3398.0,281.1029,281.4318,281.0932,281.4318,3398.0
2023-05-22 14:30:00,290.88,290.97,290.83,290.92,4732.0,281.4125,281.4996,281.3641,281.4512,4732.0
2023-05-22 14:35:00,290.96,291.24,290.9,291.21,13282.0,281.4899,281.7608,281.4318,281.7317,13282.0
2023-05-22 14:40:00,291.23,291.51,291.18,291.51,6547.0,281.7511,282.022,281.7027,282.022,6547.0
2023-05-22 14:45:00,291.44,291.56,291.37,291.56,7822.0,281.9543,282.0704,281.8865,282.0704,7822.0
2023-05-22 14:50:00,291.59,291.75,291.49,291.49,7218.0,282.0994,282.2542,282.0026,282.0026,7218.0
2023-05-22 14:55:00,291.44,291.45,291.1,291.42,6507.0,281.9543,281.9639,281.6253,281.9349,6507.0
2023-05-22 15:00:00,291.43,291.49,291.34,291.35,8771.0,281.9446,282.0026,281.8575,281.8672,8771.0
2023-05-22 15:05:00,291.46,291.63,291.34,291.36,6489.0,281.9736,282.1381,281.8575,281.8769,6489.0
2023-05-22 15:10:00,291.32,291.34,291.27,291.32,6039.0,281.8382,281.8575,281.7898,281.8382,6039.0
2023-05-22 15:15:00,291.32,291.65,291.25,291.5,11948.0,281.8382,282.1574,281.7704,282.0123,11948.0
2023-05-22 15:20:00,291.5,291.5,291.2,291.39,10716.0,282.0123,282.0123,281.7221,281.9059,10716.0
2023-05-22 15:25:00,291.36,291.4,290.87,290.98,7412.0,281.8769,281.9156,281.4028,281.5092,7412.0
2023-05-22 15:30:00,290.98,291.11,290.91,290.97,12379.0,281.5092,281.635,281.4415,281.4996,12379.0
2023-05-22 15:35:00,291.0,291.0,290.7,290.87,10380.0,281.5286,281.5286,281.2383,281.4028,10380.0
2023-05-22 15:40:00,290.87,291.11,290.86,291.04,15239.0,281.4028,281.635,281.3931,281.5673,15239.0
2023-05-22 15:45:00,291.07,291.28,290.66,290.66,30737.0,281.5963,281.7995,281.1996,281.1996,30737.0
2023-05-22 15:50:00,290.69,290.83,290.37,290.5,42403.0,281.2287,281.3641,280.9191,281.0449,42403.0
2023-05-22 15:55:00,290.54,291.05,290.47,291.05,93572.0,281.0836,281.577,281.0158,281.577,93572.0
2023-05-23 09:30:00,289.16,290.35,288.44,290.18,45352.0,279.7485,280.8997,279.0519,280.7353,45352.0
2023-05-23 09:35:00,289.85,290.21,289.36,289.36,42710.0,280.416,280.7643,279.942,279.942,42710.0
2023-05-23 09:40:00,289.52,290.09,289.44,289.85,12315.0,280.0968,280.6482,280.0194,280.416,12315.0
2023-05-23 09:45:00,289.99,290.65,289.66,290.65,8819.0,280.5515,281.19,280.2322,281.19,8819.0
2023-05-23 09:50:00,290.63,291.04,290.57,290.84,24195.0,281.1706,281.5673,281.1126,281.3738,24195.0
2023-05-23 09:55:00,290.91,290.91,290.18,290.18,16455.0,281.4415,281.4415,280.7353,280.7353,16455.0
2023-05-23 10:00:00,290.18,290.64,290.18,290.31,9886.0,280.7353,281.1803,280.7353,280.861,9886.0
2023-05-23 10:05:00,290.14,290.53,290.05,290.49,17144.0,280.6966,281.0739,280.6095,281.0352,17144.0
2023-05-23 10:10:00,290.44,290.65,290.34,290.46,7539.0,280.9868,281.19,280.8901,281.0062,7539.0
2023-05-23 10:15:00,290.47,290.62,289.97,290.6,17744.0,281.0158,281.1609,280.5321,281.1416,17744.0
2023-05-23 10:20:00,290.71,290.71,290.01,290.07,6318.0,281.248,281.248,280.5708,280.6289,6318.0
2023-05-23 10:25:00,290.1,290.14,289.91,290.02,2100.0,280.6579,280.6966,280.4741,280.5805,2100.0
2023-05-23 10:30:00,289.94,289.98,289.75,289.92,7508.0,280.5031,280.5418,280.3193,280.4837,7508.0
2023-05-23 10:35:00,289.98,290.39,289.93,290.31,10822.0,280.5418,280.9384,280.4934,280.861,10822.0
2023-05-23 10:40:00,290.24,290.53,289.96,290.19,16698.0,280.7933,281.0739,280.5224,280.7449,16698.0
2023-05-23 10:45:00,290.17,290.27,289.8,290.05,7385.0,280.7256,280.8223,280.3676,280.6095,7385.0
2023-05-23 10:50:00,290.12,290.12,289.52,289.88,6468.0,280.6772,280.6772,280.0968,280.445,6468.0
2023-05-23 10:55:00,289.73,289.87,289.54,289.76,4131.0,280.2999,280.4354,280.1161,280.3289,4131.0
2023-05-23 11:00:00,289.74,289.99,289.71,289.71,6601.0,280.3096,280.5515,280.2806,280.2806,6601.0
2023-05-23 11:05:00,289.66,289.95,289.66,289.86,13378.0,280.2322,280.5128,280.2322,280.4257,13378.0
2023-05-23 11:10:00,289.86,289.91,289.73,289.85,10266.0,280.4257,280.4741,280.2999,280.416,10266.0
2023-05-23 11:15:00,289.85,289.94,289.7,289.7,10533.0,280.416,280.5031,280.2709,280.2709,10533.0
2023-05-23 11:20:00,289.86,290.14,289.82,290.13,5544.0,280.4257,280.6966,280.387,280.6869,5544.0
2023-05-23 11:25:00,290.06,290.3,289.86,290.2,7646.0,280.6192,280.8514,280.4257,280.7546,7646.0
2023-05-23 11:30:00,290.04,290.26,289.91,290.13,5828.0,280.5998,280.8127,280.4741,280.6869,5828.0
2023-05-23 11:35:00,290.06,290.61,290.06,290.61,10518.0,280.6192,281.1513,280.6192,281.1513,10518.0
2023-05-23 11:40:00,290.68,290.79,290.53,290.55,13957.0,281.219,281.3254,281.0739,281.0932,13957.0
2023-05-23 11:45:00,290.59,290.65,290.3,290.6,12706.0,281.1319,281.19,280.8514,281.1416,12706.0
2023-05-23 11:50:00,290.58,290.69,290.46,290.57,6082.0,281.1223,281.2287,281.0062,281.1126,6082.0
2023-05-23 11:55:00,290.54,290.56,289.97,290.01,6843.0,281.0836,281.1029,280.5321,280.5708,6843.0
2023-05-23 12:00:00,290.05,290.18,289.7,289.73,15592.0,280.6095,280.7353,280.2709,280.2999,15592.0
2023-05-23 12:05:00,289.73,289.81,289.55,289.74,9987.0,280.2999,280.3773,280.1258,280.3096,9987.0
2023-05-23 12:10:00,289.69,290.1,289.62,290.09,10982.0,280.2612,280.6579,280.1935,280.6482,10982.0
2023-05-23 12:15:00,290.09,290.09,289.48,289.48,31224.0,280.6482,280.6482,280.0581,280.0581,31224.0
2023-05-23 12:20:00,289.48,289.78,289.48,289.67,4860.0,280.0581,280.3483,280.0581,280.2419,4860.0
2023-05-23 12:25:00,289.63,289.69,289.38,289.47,8490.0,280.2032,280.2612,279.9613,280.0484,8490.0
2023-05-23 12:30:00,289.47,289.52,289.29,289.4,7737.0,280.0484,280.0968,279.8742,279.9807,7737.0
2023-05-23 12:35:00,289.38,289.39,288.91,289.03,14818.0,279.9613,279.971,279.5066,279.6227,14818.0
2023-05-23 12:40:00,289.04,289.16,288.53,288.66,6441.0,279.6324,279.7485,279.139,279.2647,6441.0
2023-05-23 12:45:00,288.72,288.79,288.29,288.46,6836.0,279.3228,279.3905,278.9068,279.0713,6836.0
2023-05-23 12:50:00,288.46,288.76,288.43,288.56,10249.0,279.0713,279.3615,279.0422,279.168,10249.0
2023-05-23 12:55:00,288.6,288.7,288.27,288.37,6285.0,279.2067,279.3034,278.8874,278.9842,6285.0
2023-05-23 13:00:00,288.35,288.76,288.3,288.71,7988.0,278.9648,279.3615,278.9165,279.3131,7988.0
2023-05-23 13:05:00,288.71,288.91,288.6,288.91,6864.0,279.3131,279.5066,279.2067,279.5066,6864.0
2023-05-23 13:10:00,288.83,288.91,288.58,288.88,21292.0,279.4292,279.5066,279.1873,279.4776,21292.0
2023-05-23 13:15:00,288.91,289.31,288.87,289.3,14797.0,279.5066,279.8936,279.4679,279.8839,14797.0
2023-05-23 13:20:00,289.35,289.38,289.2,289.34,16367.0,279.9323,279.9613,279.7872,279.9226,16367.0
2023-05-23 13:25:00,289.37,289.4,288.82,289.15,39256.0,279.9516,279.9807,279.4195,279.7388,39256.0
2023-05-23 13:30:00,289.17,289.17,288.57,288.84,39852.0,279.7581,279.7581,279.1777,279.4389,39852.0
2023-05-23 13:35:00,288.77,289.41,288.77,289.36,8039.0,279.3712,279.9903,279.3712,279.942,8039.0
2023-05-23 13:40:00,289.41,289.55,289.3,289.46,11220.0,279.9903,280.1258,279.8839,280.0387,11220.0
2023-05-23 13:45:00,289.46,289.57,288.91,289.15,22068.0,280.0387,280.1451,279.5066,279.7388,22068.0
2023-05-23 13:50:00,289.07,289.18,288.98,289.05,4698.0,279.6614,279.7678,279.5743,279.642,4698.0
2023-05-23 13:55:00,289.08,289.25,289.0,289.04,6136.0,279.6711,279.8355,279.5937,279.6324,6136.0
2023-05-23 14:00:00,289.06,289.28,289.02,289.08,30559.0,279.6517,279.8646,279.613,279.6711,30559.0
2023-05-23 14:05:00,289.14,289.34,289.0,289.01,6813.0,279.7291,279.9226,279.5937,279.6034,6813.0
2023-05-23 14:10:00,289.02,289.12,288.84,288.88,14536.0,279.613,279.7098,279.4389,279.4776,14536.0
2023-05-23 14:15:00,288.78,288.86,288.51,288.58,12071.0,279.3808,279.4582,279.1196,279.1873,12071.0
2023-05-23 14:20:00,288.59,288.59,287.28,287.29,34397.0,279.197,279.197,277.9297,277.9393,34397.0
2023-05-23 14:25:00,287.24,287.98,287.11,287.79,17388.0,277.891,278.6069,277.7652,278.4231,17388.0
2023-05-23 14:30:00,287.78,288.17,287.66,287.66,28491.0,278.4134,278.7907,278.2973,278.2973,28491.0
2023-05-23 14:35:00,287.63,287.67,287.34,287.62,10511.0,278.2683,278.307,277.9877,278.2586,10511.0
2023-05-23 14:40:00,287.56,287.68,287.41,287.6,11414.0,278.2005,278.3166,278.0554,278.2392,11414.0
2023-05-23 14:45:00,287.64,287.8,287.47,287.67,5346.0,278.2779,278.4327,278.1135,278.307,5346.0
2023-05-23 14:50:00,287.67,288.1,287.61,288.0,7887.0,278.307,278.723,278.2489,278.6262,7887.0
2023-05-23 14:55:00,288.03,288.13,287.9,288.03,6249.0,278.6552,278.752,278.5295,278.6552,6249.0
2023-05-23 15:00:00,288.08,288.1,287.57,287.69,10906.0,278.7036,278.723,278.2102,278.3263,10906.0
2023-05-23 15:05:00,287.68,287.77,287.34,287.43,10344.0,278.3166,278.4037,277.9877,278.0748,10344.0
2023-05-23 15:10:00,287.45,287.77,287.24,287.76,9687.0,278.0941,278.4037,277.891,278.394,9687.0
2023-05-23 15:15:00,287.76,287.76,287.27,287.32,12919.0,278.394,278.394,277.92,277.9684,12919.0
2023-05-23 15:20:00,287.31,288.11,287.24,288.0,14626.0,277.9587,278.7326,277.891,278.6262,14626.0
2023-05-23 15:25:00,288.01,288.12,287.85,287.93,8473.0,278.6359,278.7423,278.4811,278.5585,8473.0
2023-05-23 15:30:00,287.94,288.15,287.9,287.96,11896.0,278.5682,278.7713,278.5295,278.5875,11896.0
2023-05-23 15:35:00,287.92,288.04,287.77,287.92,15986.0,278.5488,278.6649,278.4037,278.5488,15986.0
2023-05-23 15:40:00,287.84,287.87,287.58,287.72,10543.0,278.4714,278.5005,278.2199,278.3553,10543.0
2023-05-23 15:45:00,287.72,288.19,287.69,288.07,28945.0,278.3553,278.81,278.3263,278.6939,28945.0
2023-05-23 15:50:00,288.05,288.24,287.82,287.86,36820.0,278.6746,278.8584,278.4521,278.4908,36820.0
2023-05-23 15:55:00,287.77,288.26,287.76,288.11,156839.0,278.4037,278.8778,278.394,278.7326,156839.0
2023-05-24 09:30:00,286.03,286.03,284.9,285.83,53143.0,276.7203,276.7203,275.6271,276.5269,53143.0
2023-05-24 09:35:00,285.81,285.88,285.46,285.54,16595.0,276.5075,276.5752,276.1689,276.2463,16595.0
2023-05-24 09:40:00,285.53,286.13,285.26,285.83,34358.0,276.2366,276.8171,275.9754,276.5269,34358.0
2023-05-24 09:45:00,285.88,285.93,285.56,285.75,6686.0,276.5752,276.6236,276.2656,276.4495,6686.0
2023-05-24 09:50:00,285.74,286.24,285.6,285.79,8114.0,276.4398,276.9235,276.3043,276.4882,8114.0
2023-05-24 09:55:00,285.79,285.9,285.52,285.78,20109.0,276.4882,276.5946,276.2269,276.4785,20109.0
2023-05-24 10:00:00,285.81,286.17,285.81,286.0,16625.0,276.5075,276.8558,276.5075,276.6913,16625.0
2023-05-24 10:05:00,286.0,286.15,285.86,286.0,15613.0,276.6913,276.8364,276.5559,276.6913,15613.0
2023-05-24 10:10:00,286.04,286.33,285.9,286.32,16255.0,276.73,277.0106,276.5946,277.0009,16255.0
2023-05-24 10:15:00,286.25,286.64,286.07,286.32,11413.0,276.9332,277.3105,276.759,277.0009,11413.0
2023-05-24 10:20:00,286.37,286.71,286.28,286.44,12060.0,277.0493,277.3782,276.9622,277.117,12060.0
2023-05-24 10:25:00,286.52,287.34,286.45,286.97,11540.0,277.1944,277.9877,277.1267,277.6297,11540.0
2023-05-24 10:30:00,286.94,287.57,286.94,287.55,10534.0,277.6007,278.2102,277.6007,278.1909,10534.0
2023-05-24 10:35:00,287.59,287.87,287.59,287.7,10874.0,278.2296,278.5005,278.2296,278.336,10874.0
2023-05-24 10:40:00,287.7,288.25,287.49,288.25,15352.0,278.336,278.8681,278.1328,278.8681,15352.0
2023-05-24 10:45:00,288.15,288.29,287.7,287.8,13700.0,278.7713,278.9068,278.336,278.4327,13700.0
2023-05-24 10:50:00,287.82,287.82,287.16,287.16,21482.0,278.4521,278.4521,277.8136,277.8136,21482.0
2023-05-24 10:55:00,287.18,287.29,286.85,287.1,16411.0,277.8329,277.9393,277.5137,277.7555,16411.0
2023-05-24 11:00:00,287.19,287.19,286.66,286.86,7494.0,277.8426,277.8426,277.3298,277.5233,7494.0
2023-05-24 11:05:00,286.86,287.14,286.69,286.86,9641.0,277.5233,277.7942,277.3589,277.5233,9641.0
2023-05-24 11:10:00,286.85,287.04,286.62,286.91,9417.0,277.5137,277.6975,277.2911,277.5717,9417.0
2023-05-24 11:15:00,286.93,287.07,286.75,286.92,13473.0,277.5911,277.7265,277.4169,277.5814,13473.0
2023-05-24 11:20:00,286.99,287.86,286.95,287.79,10714.0,277.6491,278.4908,277.6104,278.4231,10714.0
2023-05-24 11:25:00,287.75,288.15,287.42,287.44,9591.0,278.3844,278.7713,278.0651,278.0845,9591.0
2023-05-24 11:30:00,287.46,287.49,286.69,287.0,13069.0,278.1038,278.1328,277.3589,277.6588,13069.0
2023-05-24 11:35:00,286.94,287.13,286.82,286.87,6319.0,277.6007,277.7845,277.4846,277.533,6319.0
2023-05-24 11:40:00,286.87,287.19,286.28,286.54,9598.0,277.533,277.8426,276.9622,277.2137,9598.0
2023-05-24 11:45:00,286.51,286.83,286.35,286.59,7203.0,277.1847,277.4943,277.0299,277.2621,7203.0
2023-05-24 11:50:00,286.7,286.7,286.37,286.48,7201.0,277.3685,277.3685,277.0493,277.1557,7201.0
2023-05-24 11:55:00,286.49,286.61,286.3,286.51,6411.0,277.1654,277.2815,276.9816,277.1847,6411.0
2023-05-24 12:00:00,286.52,286.74,286.48,286.69,9512.0,277.1944,277.4072,277.1557,277.3589,9512.0
2023-05-24 12:05:00,286.74,286.74,286.38,286.49,9270.0,277.4072,277.4072,277.059,277.1654,9270.0
2023-05-24 12:10:00,286.46,286.48,286.18,286.43,10366.0,277.1363,277.1557,276.8655,277.1073,10366.0
2023-05-24 12:15:00,286.37,286.39,286.03,286.11,7903.0,277.0493,277.0686,276.7203,276.7977,7903.0
2023-05-24 12:20:00,286.03,286.47,286.0,286.27,26796.0,276.7203,277.146,276.6913,276.9525,26796.0
2023-05-24 12:25:00,286.31,286.4,286.19,286.35,8870.0,276.9912,277.0783,276.8751,277.0299,8870.0
2023-05-24 12:30:00,286.36,286.4,286.13,286.31,16289.0,277.0396,277.0783,276.8171,276.9912,16289.0
2023-05-24 12:35:00,286.34,286.44,286.28,286.44,5960.0,277.0203,277.117,276.9622,277.117,5960.0
2023-05-24 12:40:00,286.47,286.69,286.36,286.36,7523.0,277.146,277.3589,277.0396,277.0396,7523.0
2023-05-24 12:45:00,286.43,286.44,286.16,286.19,4991.0,277.1073,277.117,276.8461,276.8751,4991.0
2023-05-24 12:50:00,286.22,286.56,286.22,286.49,8473.0,276.9042,277.2331,276.9042,277.1654,8473.0
2023-05-24 12:55:00,286.59,286.75,286.48,286.56,8462.0,277.2621,277.4169,277.1557,277.2331,8462.0
2023-05-24 13:00:00,286.49,286.55,286.43,286.53,7640.0,277.1654,277.2234,277.1073,277.2041,7640.0
2023-05-24 13:05:00,286.47,286.63,286.4,286.52,12954.0,277.146,277.3008,277.0783,277.1944,12954.0
2023-05-24 13:10:00,286.53,286.53,286.33,286.36,13112.0,277.2041,277.2041,277.0106,277.0396,13112.0
2023-05-24 13:15:00,286.36,286.69,286.34,286.65,14026.0,277.0396,277.3589,277.0203,277.3202,14026.0
2023-05-24 13:20:00,286.63,286.85,286.56,286.65,20358.0,277.3008,277.5137,277.2331,277.3202,20358.0
2023-05-24 13:25:00,286.58,286.69,286.45,286.54,12351.0,277.2524,277.3589,277.1267,277.2137,12351.0
2023-05-24 13:30:00,286.5,286.76,286.46,286.73,6022.0,277.175,277.4266,277.1363,277.3976,6022.0
2023-05-24 13:35:00,286.74,287.08,286.73,287.07,5746.0,277.4072,277.7362,277.3976,277.7265,5746.0
2023-05-24 13:40:00,287.07,287.22,287.04,287.04,4415.0,277.7265,277.8716,277.6975,277.6975,4415.0
2023-05-24 13:45:00,287.14,287.28,286.66,286.67,9130.0,277.7942,277.9297,277.3298,277.3395,9130.0
2023-05-24 13:50:00,286.65,286.84,286.63,286.75,5570.0,277.3202,277.504,277.3008,277.4169,5570.0
2023-05-24 13:55:00,286.7,286.88,286.69,286.82,9592.0,277.3685,277.5427,277.3589,277.4846,9592.0
2023-05-24 14:00:00,286.9,287.15,286.36,286.37,11986.0,277.562,277.8039,277.0396,277.0493,11986.0
2023-05-24 14:05:00,286.46,286.59,286.29,286.3,14284.0,277.1363,277.2621,276.9719,276.9816,14284.0
2023-05-24 14:10:00,286.35,286.51,286.07,286.46,23954.0,277.0299,277.1847,276.759,277.1363,23954.0
2023-05-24 14:15:00,286.46,286.56,286.21,286.3,24095.0,277.1363,277.2331,276.8945,276.9816,24095.0
2023-05-24 14:20:00,286.3,286.3,286.0,286.29,16101.0,276.9816,276.9816,276.6913,276.9719,16101.0
2023-05-24 14:25:00,286.29,286.29,285.66,285.72,16946.0,276.9719,276.9719,276.3624,276.4204,16946.0
2023-05-24 14:30:00,285.72,285.84,285.58,285.75,19724.0,276.4204,276.5365,276.285,276.4495,19724.0
2023-05-24 14:35:00,285.76,285.91,285.67,285.75,14327.0,276.4591,276.6042,276.3721,276.4495,14327.0
2023-05-24 14:40:00,285.76,285.86,285.4,285.41,10926.0,276.4591,276.5559,276.1108,276.1205,10926.0
2023-05-24 14:45:00,285.47,285.89,285.43,285.75,15618.0,276.1786,276.5849,276.1399,276.4495,15618.0
2023-05-24 14:50:00,285.75,286.15,285.74,285.8,8790.0,276.4495,276.8364,276.4398,276.4978,8790.0
2023-05-24 14:55:00,285.78,285.78,285.35,285.56,8450.0,276.4785,276.4785,276.0625,276.2656,8450.0
2023-05-24 15:00:00,285.56,285.81,285.46,285.8,15415.0,276.2656,276.5075,276.1689,276.4978,15415.0
2023-05-24 15:05:00,285.8,286.13,285.74,285.74,14731.0,276.4978,276.8171,276.4398,276.4398,14731.0
2023-05-24 15:10:00,285.78,286.4,285.76,286.38,10641.0,276.4785,277.0783,276.4591,277.059,10641.0
2023-05-24 15:15:00,286.39,287.08,286.35,287.04,11676.0,277.0686,277.7362,277.0299,277.6975,11676.0
2023-05-24 15:20:00,287.05,287.43,286.72,286.96,15314.0,277.7071,278.0748,277.3879,277.6201,15314.0
2023-05-24 15:25:00,287.03,287.24,286.65,286.8,8306.0,277.6878,277.891,277.3202,277.4653,8306.0
2023-05-24 15:30:00,286.81,287.44,286.81,287.09,15830.0,277.475,278.0845,277.475,277.7458,15830.0
2023-05-24 15:35:00,287.05,287.05,286.69,286.91,31200.0,277.7071,277.7071,277.3589,277.5717,31200.0
2023-05-24 15:40:00,286.91,287.06,286.75,286.77,26680.0,277.5717,277.7168,277.4169,277.4363,26680.0
2023-05-24 15:45:00,286.72,286.97,286.63,286.81,33676.0,277.3879,277.6297,277.3008,277.475,33676.0
2023-05-24 15:50:00,286.77,286.77,285.84,286.56,64515.0,277.4363,277.4363,276.5365,277.2331,64515.0
2023-05-24 15:55:00,286.56,286.99,286.34,286.83,233324.0,277.2331,277.6491,277.0203,277.4943,233324.0
2023-05-25 09:30:00,288.51,288.99,287.15,287.63,324846.0,279.1196,279.584,277.8039,278.2683,324846.0
2023-05-25 09:35:00,287.63,288.42,287.63,288.24,45870.0,278.2683,279.0326,278.2683,278.8584,45870.0
2023-05-25 09:40:00,288.26,288.96,288.02,288.09,42107.0,278.8778,279.555,278.6456,278.7133,42107.0
2023-05-25 09:45:00,288.11,288.23,285.97,286.16,48444.0,278.7326,278.8487,276.6623,276.8461,48444.0
2023-05-25 09:50:00,286.14,286.15,285.18,285.81,26286.0,276.8268,276.8364,275.898,276.5075,26286.0
2023-05-25 09:55:00,285.85,286.48,285.77,286.47,27813.0,276.5462,277.1557,276.4688,277.146,27813.0
2023-05-25 10:00:00,286.43,287.2,286.38,287.19,27657.0,277.1073,277.8523,277.059,277.8426,27657.0
2023-05-25 10:05:00,287.2,287.27,286.53,287.12,27664.0,277.8523,277.92,277.2041,277.7749,27664.0
2023-05-25 10:10:00,287.11,287.41,287.05,287.41,25549.0,277.7652,278.0554,277.7071,278.0554,25549.0
2023-05-25 10:15:00,287.38,287.97,287.05,287.05,16984.0,278.0264,278.5972,277.7071,277.7071,16984.0
2023-05-25 10:20:00,287.05,287.32,286.91,287.29,18283.0,277.7071,277.9684,277.5717,277.9393,18283.0
2023-05-25 10:25:00,287.26,287.45,287.14,287.31,23973.0,277.9103,278.0941,277.7942,277.9587,23973.0
2023-05-25 10:30:00,287.34,287.55,287.07,287.14,13514.0,277.9877,278.1909,277.7265,277.7942,13514.0
2023-05-25 10:35:00,287.2,287.29,286.91,287.28,19190.0,277.8523,277.9393,277.5717,277.9297,19190.0
2023-05-25 10:40:00,287.26,287.5,286.93,287.03,52315.0,277.9103,278.1425,277.5911,277.6878,52315.0
2023-05-25 10:45:00,287.22,287.76,287.22,287.3,51155.0,277.8716,278.394,277.8716,277.949,51155.0
2023-05-25 10:50:00,287.41,287.7,287.35,287.66,10276.0,278.0554,278.336,277.9974,278.2973,10276.0
2023-05-25 10:55:00,287.65,288.35,287.48,288.31,123768.0,278.2876,278.9648,278.1231,278.9261,123768.0
2023-05-25 11:00:00,288.32,288.5,288.15,288.32,7122.0,278.9358,279.11,278.7713,278.9358,7122.0
2023-05-25 11:05:00,288.25,289.29,288.25,289.12,17365.0,278.8681,279.8742,278.8681,279.7098,17365.0
2023-05-25 11:10:00,289.14,289.27,288.77,288.94,11975.0,279.7291,279.8549,279.3712,279.5356,11975.0
2023-05-25 11:15:00,288.95,289.05,288.2,288.2,9885.0,279.5453,279.642,278.8197,278.8197,9885.0
2023-05-25 11:20:00,288.18,288.32,287.89,288.03,10733.0,278.8004,278.9358,278.5198,278.6552,10733.0
2023-05-25 11:25:00,288.0,288.0,287.45,287.66,13808.0,278.6262,278.6262,278.0941,278.2973,13808.0
2023-05-25 11:30:00,287.66,287.68,287.24,287.6,9923.0,278.2973,278.3166,277.891,278.2392,9923.0
2023-05-25 11:35:00,287.49,287.77,287.49,287.71,4540.0,278.1328,278.4037,278.1328,278.3457,4540.0
2023-05-25 11:40:00,287.67,287.67,287.43,287.43,25340.0,278.307,278.307,278.0748,278.0748,25340.0
2023-05-25 11:45:00,287.42,287.99,287.41,287.93,8439.0,278.0651,278.6165,278.0554,278.5585,8439.0
2023-05-25 11:50:00,287.88,288.23,287.68,287.94,14890.0,278.5101,278.8487,278.3166,278.5682,14890.0
2023-05-25 11:55:00,287.91,288.42,287.89,288.42,7693.0,278.5392,279.0326,278.5198,279.0326,7693.0
2023-05-25 12:00:00,288.45,288.74,288.45,288.62,5459.0,279.0616,279.3421,279.0616,279.226,5459.0
2023-05-25 12:05:00,288.63,288.83,288.61,288.71,3351.0,279.2357,279.4292,279.2164,279.3131,3351.0
2023-05-25 12:10:00,288.76,289.16,288.76,289.11,4815.0,279.3615,279.7485,279.3615,279.7001,4815.0
2023-05-25 12:15:00,289.13,289.38,289.03,289.38,4629.0,279.7194,279.9613,279.6227,279.9613,4629.0
2023-05-25 12:20:00,289.39,289.67,289.2,289.34,9828.0,279.971,280.2419,279.7872,279.9226,9828.0
2023-05-25 12:25:00,289.34,289.44,289.02,289.4,14643.0,279.9226,280.0194,279.613,279.9807,14643.0
2023-05-25 12:30:00,289.4,289.44,288.83,288.89,17673.0,279.9807,280.0194,279.4292,279.4873,17673.0
2023-05-25 12:35:00,288.86,289.07,288.81,289.04,13751.0,279.4582,279.6614,279.4099,279.6324,13751.0
2023-05-25 12:40:00,289.07,289.25,289.03,289.21,16501.0,279.6614,279.8355,279.6227,279.7968,16501.0
2023-05-25 12:45:00,289.22,289.31,289.02,289.15,5490.0,279.8065,279.8936,279.613,279.7388,5490.0
2023-05-25 12:50:00,289.19,289.28,288.75,288.75,3643.0,279.7775,279.8646,279.3518,279.3518,3643.0
2023-05-25 12:55:00,288.82,289.15,288.56,288.66,9528.0,279.4195,279.7388,279.168,279.2647,9528.0
2023-05-25 13:00:00,288.79,288.81,288.47,288.47,5931.0,279.3905,279.4099,279.0809,279.0809,5931.0
2023-05-25 13:05:00,288.43,288.57,288.26,288.5,6553.0,279.0422,279.1777,278.8778,279.11,6553.0
2023-05-25 13:10:00,288.49,289.18,288.49,289.12,10943.0,279.1003,279.7678,279.1003,279.7098,10943.0
2023-05-25 13:15:00,289.19,289.83,289.18,289.83,10149.0,279.7775,280.3967,279.7678,280.3967,10149.0
2023-05-25 13:20:00,289.84,289.98,289.58,289.69,29340.0,280.4063,280.5418,280.1548,280.2612,29340.0
2023-05-25 13:25:00,289.67,290.18,289.66,289.94,11676.0,280.2419,280.7353,280.2322,280.5031,11676.0
2023-05-25 13:30:00,289.96,290.06,289.69,289.93,16149.0,280.5224,280.6192,280.2612,280.4934,16149.0
2023-05-25 13:35:00,289.86,290.08,289.74,290.0,6858.0,280.4257,280.6385,280.3096,280.5611,6858.0
2023-05-25 13:40:00,290.0,290.09,289.79,289.95,12163.0,280.5611,280.6482,280.358,280.5128,12163.0
2023-05-25 13:45:00,289.95,290.23,289.88,290.22,8085.0,280.5128,280.7836,280.445,280.774,8085.0
2023-05-25 13:50:00,290.24,290.24,289.77,289.86,7671.0,280.7933,280.7933,280.3386,280.4257,7671.0
2023-05-25 13:55:00,289.8,290.11,289.79,290.11,9068.0,280.3676,280.6675,280.358,280.6675,9068.0
2023-05-25 14:00:00,290.12,291.06,290.12,290.8,17079.0,280.6772,281.5866,280.6772,281.3351,17079.0
2023-05-25 14:05:00,290.87,290.87,290.35,290.45,6500.0,281.4028,281.4028,280.8997,280.9965,6500.0
2023-05-25 14:10:00,290.52,291.41,290.46,291.41,17692.0,281.0642,281.9252,281.0062,281.9252,17692.0
2023-05-25 14:15:00,291.44,291.83,291.43,291.61,12242.0,281.9543,282.3316,281.9446,282.1187,12242.0
2023-05-25 14:20:00,291.65,291.75,291.4,291.59,17717.0,282.1574,282.2542,281.9156,282.0994,17717.0
2023-05-25 14:25:00,291.59,291.82,291.4,291.66,15731.0,282.0994,282.3219,281.9156,282.1671,15731.0
2023-05-25 14:30:00,291.63,291.64,290.81,290.85,9105.0,282.1381,282.1478,281.3448,281.3835,9105.0
2023-05-25 14:35:00,290.87,290.87,290.47,290.81,7378.0,281.4028,281.4028,281.0158,281.3448,7378.0
2023-05-25 14:40:00,290.78,290.81,290.52,290.7,7328.0,281.3157,281.3448,281.0642,281.2383,7328.0
2023-05-25 14:45:00,290.64,290.75,290.34,290.43,12325.0,281.1803,281.2867,280.8901,280.9771,12325.0
2023-05-25 14:50:00,290.44,290.85,290.4,290.77,7567.0,280.9868,281.3835,280.9481,281.3061,7567.0
2023-05-25 14:55:00,290.73,291.0,290.7,290.97,11268.0,281.2674,281.5286,281.2383,281.4996,11268.0
2023-05-25 15:00:00,291.01,291.14,290.79,291.14,34499.0,281.5383,281.664,281.3254,281.664,34499.0
2023-05-25 15:05:00,291.14,291.86,291.14,291.86,13754.0,281.664,282.3606,281.664,282.3606,13754.0
2023-05-25 15:10:00,291.85,292.17,291.85,291.99,25648.0,282.3509,282.6605,282.3509,282.4864,25648.0
2023-05-25 15:15:00,292.03,292.15,291.92,292.08,27097.0,282.5251,282.6412,282.4186,282.5734,27097.0
2023-05-25 15:20:00,292.07,292.25,291.94,292.17,15271.0,282.5638,282.7379,282.438,282.6605,15271.0
2023-05-25 15:25:00,292.11,292.8,291.99,292.74,28679.0,282.6025,283.27,282.4864,283.2119,28679.0
2023-05-25 15:30:00,292.74,292.74,292.33,292.47,31831.0,283.2119,283.2119,282.8153,282.9507,31831.0
2023-05-25 15:35:00,292.44,292.72,292.34,292.65,34798.0,282.9217,283.1926,282.825,283.1249,34798.0
2023-05-25 15:40:00,292.68,293.15,292.65,292.97,43471.0,283.1539,283.6086,283.1249,283.4345,43471.0
2023-05-25 15:45:00,292.98,293.15,292.33,292.33,81969.0,283.4441,283.6086,282.8153,282.8153,81969.0
2023-05-25 15:50:00,292.25,292.33,291.41,291.47,77214.0,282.7379,282.8153,281.9252,281.9833,77214.0
2023-05-25 15:55:00,291.47,292.25,291.33,291.68,164346.0,281.9833,282.7379,281.8478,282.1864,164346.0
2023-05-26 09:30:00,294.0,296.47,293.64,296.18,54382.0,284.4309,286.8205,284.0827,286.54,54382.0
2023-05-26 09:35:00,296.39,297.64,295.86,297.57,21406.0,286.7431,287.9525,286.2304,287.8847,21406.0
2023-05-26 09:40:00,297.6,299.48,297.52,299.37,37227.0,287.9138,289.7326,287.8364,289.6262,37227.0
2023-05-26 09:45:00,299.41,299.76,298.71,299.12,39069.0,289.6649,290.0035,288.9876,289.3843,39069.0
2023-05-26 09:50:00,299.21,299.63,298.7,299.13,36291.0,289.4714,289.8777,288.978,289.394,36291.0
2023-05-26 09:55:00,299.01,300.99,299.01,300.53,91428.0,289.2779,291.1934,289.2779,290.7484,91428.0
2023-05-26 10:00:00,300.65,301.52,300.35,301.0,39269.0,290.8645,291.7062,290.5743,291.2031,39269.0
2023-05-26 10:05:00,301.07,301.87,300.97,301.87,29640.0,291.2708,292.0448,291.1741,292.0448,29640.0
2023-05-26 10:10:00,301.93,301.97,301.3,301.87,53298.0,292.1028,292.1415,291.4933,292.0448,53298.0
2023-05-26 10:15:00,301.94,302.9,301.55,302.81,37349.0,292.1125,293.0413,291.7352,292.9542,37349.0
2023-05-26 10:20:00,302.82,303.87,302.81,303.86,33638.0,292.9639,293.9797,292.9542,293.97,33638.0
2023-05-26 10:25:00,303.87,304.61,303.87,304.44,53324.0,293.9797,294.6956,293.9797,294.5311,53324.0
2023-05-26 10:30:00,304.4,305.52,304.39,305.52,73181.0,294.4924,295.576,294.4828,295.576,73181.0
2023-05-26 10:35:00,305.52,306.22,305.27,306.16,59676.0,295.576,296.2532,295.3341,296.1952,59676.0
2023-05-26 10:40:00,306.15,307.07,306.04,306.54,50023.0,296.1855,297.0755,296.0791,296.5628,50023.0
2023-05-26 10:45:00,306.54,307.79,306.47,307.41,49217.0,296.5628,297.7721,296.4951,297.4045,49217.0
2023-05-26 10:50:00,307.41,307.68,306.8,307.58,88228.0,297.4045,297.6657,296.8143,297.5689,88228.0
2023-05-26 10:55:00,307.58,308.1,307.27,307.66,80326.0,297.5689,298.072,297.269,297.6463,80326.0
2023-05-26 11:00:00,307.61,308.6,307.61,307.86,87078.0,297.598,298.5557,297.598,297.8398,87078.0
2023-05-26 11:05:00,307.85,308.43,306.91,306.99,93616.0,297.8301,298.3913,296.9207,296.9981,93616.0
2023-05-26 11:10:00,307.0,307.06,304.62,305.31,82139.0,297.0078,297.0659,294.7053,295.3728,82139.0
2023-05-26 11:15:00,305.29,306.28,305.23,305.35,53163.0,295.3535,296.3112,295.2954,295.4115,53163.0
2023-05-26 11:20:00,305.36,305.53,304.92,305.07,35268.0,295.4212,295.5857,294.9955,295.1406,35268.0
2023-05-26 11:25:00,305.07,305.08,304.48,304.72,51270.0,295.1406,295.1503,294.5698,294.802,51270.0
2023-05-26 11:30:00,304.77,305.29,304.69,304.78,31045.0,294.8504,295.3535,294.773,294.8601,31045.0
2023-05-26 11:35:00,304.69,305.27,304.69,304.8,32527.0,294.773,295.3341,294.773,294.8794,32527.0
2023-05-26 11:40:00,304.8,305.39,304.4,304.76,25879.0,294.8794,295.4502,294.4924,294.8407,25879.0
2023-05-26 11:45:00,304.61,304.61,303.9,303.98,16595.0,294.6956,294.6956,294.0087,294.0861,16595.0
2023-05-26 11:50:00,303.94,304.38,303.68,303.7,26527.0,294.0474,294.4731,293.7959,293.8152,26527.0
2023-05-26 11:55:00,303.64,304.48,303.45,304.48,23279.0,293.7572,294.5698,293.5734,294.5698,23279.0
2023-05-26 12:00:00,304.39,304.9,304.39,304.79,12535.0,294.4828,294.9762,294.4828,294.8697,12535.0
2023-05-26 12:05:00,304.76,304.87,304.43,304.45,21609.0,294.8407,294.9471,294.5215,294.5408,21609.0
2023-05-26 12:10:00,304.51,304.67,303.71,303.77,24108.0,294.5989,294.7537,293.8249,293.8829,24108.0
2023-05-26 12:15:00,303.9,304.04,303.25,303.25,9609.0,294.0087,294.1442,293.3799,293.3799,9609.0
2023-05-26 12:20:00,303.3,303.56,303.23,303.31,31774.0,293.4282,293.6798,293.3605,293.4379,31774.0
2023-05-26 12:25:00,303.29,303.64,302.96,303.47,30358.0,293.4186,293.7572,293.0993,293.5927,30358.0
2023-05-26 12:30:00,303.47,303.64,303.24,303.24,4676.0,293.5927,293.7572,293.3702,293.3702,4676.0
2023-05-26 12:35:00,303.37,304.15,303.37,304.15,8011.0,293.496,294.2506,293.496,294.2506,8011.0
2023-05-26 12:40:00,304.1,304.36,303.88,303.99,9989.0,294.2022,294.4537,293.9894,294.0958,9989.0
2023-05-26 12:45:00,303.98,303.98,303.49,303.66,3350.0,294.0861,294.0861,293.6121,293.7765,3350.0
2023-05-26 12:50:00,303.77,304.15,303.59,303.86,12460.0,293.8829,294.2506,293.7088,293.97,12460.0
2023-05-26 12:55:00,303.84,303.91,303.2,303.25,6676.0,293.9507,294.0184,293.3315,293.3799,6676.0
2023-05-26 13:00:00,303.38,303.45,303.22,303.34,18879.0,293.5056,293.5734,293.3508,293.4669,18879.0
2023-05-26 13:05:00,303.4,303.66,303.33,303.55,9092.0,293.525,293.7765,293.4573,293.6701,9092.0
2023-05-26 13:10:00,303.67,303.67,303.09,303.11,6049.0,293.7862,293.7862,293.2251,293.2444,6049.0
2023-05-26 13:15:00,303.14,303.34,303.01,303.22,12182.0,293.2735,293.4669,293.1477,293.3508,12182.0
2023-05-26 13:20:00,303.18,303.31,303.12,303.27,6097.0,293.3121,293.4379,293.2541,293.3992,6097.0
2023-05-26 13:25:00,303.27,303.63,303.25,303.54,28894.0,293.3992,293.7475,293.3799,293.6604,28894.0
2023-05-26 13:30:00,303.55,303.99,303.51,303.99,6275.0,293.6701,294.0958,293.6314,294.0958,6275.0
2023-05-26 13:35:00,304.01,304.06,303.71,304.03,11320.0,294.1151,294.1635,293.8249,294.1345,11320.0
2023-05-26 13:40:00,303.96,303.97,303.46,303.62,7856.0,294.0668,294.0764,293.583,293.7378,7856.0
2023-05-26 13:45:00,303.62,303.84,303.57,303.59,6481.0,293.7378,293.9507,293.6895,293.7088,6481.0
2023-05-26 13:50:00,303.59,303.64,303.46,303.61,6194.0,293.7088,293.7572,293.583,293.7282,6194.0
2023-05-26 13:55:00,303.67,303.86,303.65,303.86,9064.0,293.7862,293.97,293.7669,293.97,9064.0
2023-05-26 14:00:00,303.86,304.07,303.43,303.55,8835.0,293.97,294.1732,293.554,293.6701,8835.0
2023-05-26 14:05:00,303.49,303.79,303.47,303.76,6249.0,293.6121,293.9023,293.5927,293.8733,6249.0
2023-05-26 14:10:00,303.79,304.25,303.79,304.2,8585.0,293.9023,294.3473,293.9023,294.2989,8585.0
2023-05-26 14:15:00,304.2,304.47,304.11,304.37,9920.0,294.2989,294.5602,294.2119,294.4634,9920.0
2023-05-26 14:20:00,304.34,304.47,304.33,304.35,9417.0,294.4344,294.5602,294.4247,294.4441,9417.0
2023-05-26 14:25:00,304.35,304.44,304.24,304.42,9856.0,294.4441,294.5311,294.3376,294.5118,9856.0
2023-05-26 14:30:00,304.45,304.52,304.14,304.18,18327.0,294.5408,294.6085,294.2409,294.2796,18327.0
2023-05-26 14:35:00,304.15,304.5,304.15,304.46,15968.0,294.2506,294.5892,294.2506,294.5505,15968.0
2023-05-26 14:40:00,304.45,304.65,304.37,304.47,8611.0,294.5408,294.7343,294.4634,294.5602,8611.0
2023-05-26 14:45:00,304.47,304.87,304.45,304.73,8607.0,294.5602,294.9471,294.5408,294.8117,8607.0
2023-05-26 14:50:00,304.72,304.72,304.46,304.51,6407.0,294.802,294.802,294.5505,294.5989,6407.0
2023-05-26 14:55:00,304.5,304.62,304.23,304.48,12584.0,294.5892,294.7053,294.328,294.5698,12584.0
2023-05-26 15:00:00,304.61,304.9,304.49,304.79,13591.0,294.6956,294.9762,294.5795,294.8697,13591.0
2023-05-26 15:05:00,304.8,304.8,304.46,304.56,30074.0,294.8794,294.8794,294.5505,294.6472,30074.0
2023-05-26 15:10:00,304.61,304.65,303.98,304.4,47467.0,294.6956,294.7343,294.0861,294.4924,47467.0
2023-05-26 15:15:00,304.4,304.76,304.39,304.76,16620.0,294.4924,294.8407,294.4828,294.8407,16620.0
2023-05-26 15:20:00,304.68,304.68,304.34,304.46,15269.0,294.7633,294.7633,294.4344,294.5505,15269.0
2023-05-26 15:25:00,304.5,304.69,304.28,304.29,23564.0,294.5892,294.773,294.3763,294.386,23564.0
2023-05-26 15:30:00,304.32,304.44,304.17,304.17,24590.0,294.415,294.5311,294.2699,294.2699,24590.0
2023-05-26 15:35:00,304.14,304.14,303.78,303.92,28326.0,294.2409,294.2409,293.8926,294.0281,28326.0
2023-05-26 15:40:00,303.9,304.41,303.87,304.18,30025.0,294.0087,294.5021,293.9797,294.2796,30025.0
2023-05-26 15:45:00,304.2,304.61,304.13,304.54,55042.0,294.2989,294.6956,294.2312,294.6279,55042.0
2023-05-26 15:50:00,304.51,304.52,304.18,304.34,132356.0,294.5989,294.6085,294.2796,294.4344,132356.0
2023-05-26 15:55:00,304.37,304.57,303.44,303.62,230161.0,294.4634,294.6569,293.5637,293.7378,230161.0
2023-05-30 09:30:00,306.21,309.53,305.0,309.34,141082.0,296.2435,299.4555,295.0729,299.2717,141082.0
2023-05-30 09:35:00,309.65,309.7,307.71,308.45,50675.0,299.5716,299.6199,297.6947,298.4106,50675.0
2023-05-30 09:40:00,308.68,309.4,308.12,309.0,71347.0,298.6331,299.3297,298.0914,298.9427,71347.0
2023-05-30 09:45:00,309.0,309.41,308.31,308.6,77556.0,298.9427,299.3394,298.2752,298.5557,77556.0
2023-05-30 09:50:00,308.59,309.15,307.93,308.2,39702.0,298.5461,299.0878,297.9075,298.1688,39702.0
2023-05-30 09:55:00,308.02,308.33,307.32,308.32,82709.0,297.9946,298.2945,297.3174,298.2849,82709.0
2023-05-30 10:00:00,308.31,308.44,307.75,308.37,62823.0,298.2752,298.4009,297.7334,298.3332,62823.0
2023-05-30 10:05:00,308.32,309.09,308.2,309.06,50345.0,298.2849,299.0298,298.1688,299.0008,50345.0
2023-05-30 10:10:00,309.19,309.73,308.95,309.49,35792.0,299.1265,299.649,298.8943,299.4168,35792.0
2023-05-30 10:15:00,309.49,310.13,309.37,310.02,54559.0,299.4168,300.0359,299.3007,299.9295,54559.0
2023-05-30 10:20:00,310.17,310.24,308.52,309.24,104710.0,300.0746,300.1424,298.4783,299.1749,104710.0
2023-05-30 10:25:00,309.31,309.49,308.38,308.79,69328.0,299.2426,299.4168,298.3429,298.7396,69328.0
2023-05-30 10:30:00,308.69,308.92,308.43,308.59,47177.0,298.6428,298.8653,298.3913,298.5461,47177.0
2023-05-30 10:35:00,308.54,309.2,308.42,309.01,56924.0,298.4977,299.1362,298.3816,298.9524,56924.0
2023-05-30 10:40:00,308.97,309.18,308.77,309.16,15367.0,298.9137,299.1169,298.7202,299.0975,15367.0
2023-05-30 10:45:00,309.08,309.33,308.7,309.3,22812.0,299.0201,299.262,298.6525,299.233,22812.0
2023-05-30 10:50:00,309.26,309.99,309.2,309.61,14104.0,299.1943,299.9005,299.1362,299.5329,14104.0
2023-05-30 10:55:00,309.62,309.64,309.1,309.15,10058.0,299.5425,299.5619,299.0395,299.0878,10058.0
2023-05-30 11:00:00,309.15,309.55,309.15,309.47,23369.0,299.0878,299.4748,299.0878,299.3974,23369.0
2023-05-30 11:05:00,309.58,309.59,309.1,309.34,12695.0,299.5038,299.5135,299.0395,299.2717,12695.0
2023-05-30 11:10:00,309.32,309.59,309.14,309.53,14977.0,299.2523,299.5135,299.0782,299.4555,14977.0
2023-05-30 11:15:00,309.61,309.62,308.89,309.06,49628.0,299.5329,299.5425,298.8363,299.0008,49628.0
2023-05-30 11:20:00,309.01,309.2,308.81,309.2,52860.0,298.9524,299.1362,298.7589,299.1362,52860.0
2023-05-30 11:25:00,309.15,309.64,308.92,309.56,12176.0,299.0878,299.5619,298.8653,299.4845,12176.0
2023-05-30 11:30:00,309.61,309.75,309.52,309.63,13310.0,299.5329,299.6683,299.4458,299.5522,13310.0
2023-05-30 11:35:00,309.66,309.83,309.31,309.69,22675.0,299.5812,299.7457,299.2426,299.6103,22675.0
2023-05-30 11:40:00,309.73,309.74,309.39,309.72,7994.0,299.649,299.6586,299.32,299.6393,7994.0
2023-05-30 11:45:00,309.67,310.1,309.53,310.1,12340.0,299.5909,300.0069,299.4555,300.0069,12340.0
2023-05-30 11:50:00,310.06,310.39,310.01,310.22,13310.0,299.9682,300.2875,299.9198,300.123,13310.0
2023-05-30 11:55:00,310.27,310.35,309.48,310.35,26728.0,300.1714,300.2488,299.4071,300.2488,26728.0
2023-05-30 12:00:00,310.33,311.21,310.22,311.04,37054.0,300.2294,301.0808,300.123,300.9163,37054.0
2023-05-30 12:05:00,311.01,311.59,310.78,311.39,41016.0,300.8873,301.4484,300.6648,301.2549,41016.0
2023-05-30 12:10:00,311.36,312.25,311.36,312.17,44810.0,301.2259,302.0869,301.2259,302.0095,44810.0
2023-05-30 12:15:00,312.17,313.27,311.98,313.06,77237.0,302.0095,303.0737,301.8257,302.8706,77237.0
2023-05-30 12:20:00,313.01,316.65,312.92,314.0,154323.0,302.8222,306.3437,302.7351,303.78,154323.0
2023-05-30 12:25:00,313.75,314.28,312.93,313.14,31333.0,303.5381,304.0509,302.7448,302.948,31333.0
2023-05-30 12:30:00,313.19,314.38,313.01,314.3,41129.0,302.9963,304.1476,302.8222,304.0702,41129.0
2023-05-30 12:35:00,314.23,315.05,314.06,314.55,63948.0,304.0025,304.7958,303.838,304.3121,63948.0
2023-05-30 12:40:00,314.56,316.4,314.32,316.4,68288.0,304.3218,306.1019,304.0896,306.1019,68288.0
2023-05-30 12:45:00,316.51,318.91,315.74,317.11,181266.0,306.2083,308.5302,305.4633,306.7888,181266.0
2023-05-30 12:50:00,317.19,317.53,315.88,315.92,87302.0,306.8662,307.1951,305.5988,305.6375,87302.0
2023-05-30 12:55:00,315.81,316.21,315.48,316.16,38628.0,305.5311,305.918,305.2118,305.8697,38628.0
2023-05-30 13:00:00,316.21,316.31,315.85,316.15,69357.0,305.918,306.0148,305.5698,305.86,69357.0
2023-05-30 13:05:00,316.09,316.13,315.1,315.24,30361.0,305.802,305.8407,304.8442,304.9796,30361.0
2023-05-30 13:10:00,315.32,315.5,314.83,315.0,82251.0,305.057,305.2312,304.583,304.7474,82251.0
2023-05-30 13:15:00,315.0,315.04,314.0,314.4,69945.0,304.7474,304.7861,303.78,304.167,69945.0
2023-05-30 13:20:00,314.31,315.3,314.25,315.04,55091.0,304.0799,305.0377,304.0218,304.7861,55091.0
2023-05-30 13:25:00,314.97,315.08,314.72,314.98,31007.0,304.7184,304.8248,304.4765,304.7281,31007.0
2023-05-30 13:30:00,314.88,314.99,314.51,314.67,23176.0,304.6313,304.7378,304.2734,304.4282,23176.0
2023-05-30 13:35:00,314.61,315.26,314.33,315.07,19209.0,304.3701,304.999,304.0992,304.8152,19209.0
2023-05-30 13:40:00,315.08,315.14,314.5,314.77,19493.0,304.8248,304.8829,304.2637,304.5249,19493.0
2023-05-30 13:45:00,314.73,314.84,314.42,314.5,28718.0,304.4862,304.5926,304.1863,304.2637,28718.0
2023-05-30 13:50:00,314.48,314.74,313.99,314.22,94233.0,304.2444,304.4959,303.7703,303.9928,94233.0
2023-05-30 13:55:00,314.22,314.41,313.57,314.36,70194.0,303.9928,304.1766,303.364,304.1283,70194.0
2023-05-30 14:00:00,314.29,314.55,313.48,313.5,24283.0,304.0605,304.3121,303.2769,303.2963,24283.0
2023-05-30 14:05:00,313.6,313.75,311.98,312.05,26419.0,303.393,303.5381,301.8257,301.8934,26419.0
2023-05-30 14:10:00,312.05,313.0,311.9,312.76,56003.0,301.8934,302.8125,301.7483,302.5803,56003.0
2023-05-30 14:15:00,312.72,312.85,312.11,312.68,17420.0,302.5416,302.6674,301.9515,302.5029,17420.0
2023-05-30 14:20:00,312.68,312.71,312.15,312.71,18933.0,302.5029,302.532,301.9902,302.532,18933.0
2023-05-30 14:25:00,312.77,313.12,312.75,312.93,46223.0,302.59,302.9286,302.5707,302.7448,46223.0
2023-05-30 14:30:00,312.96,313.04,312.33,312.47,22301.0,302.7738,302.8512,302.1643,302.2998,22301.0
2023-05-30 14:35:00,312.44,313.35,312.43,313.04,52623.0,302.2708,303.1511,302.2611,302.8512,52623.0
2023-05-30 14:40:00,313.04,313.04,312.46,312.59,38738.0,302.8512,302.8512,302.2901,302.4159,38738.0
2023-05-30 14:45:00,312.67,312.67,312.32,312.5,56766.0,302.4933,302.4933,302.1547,302.3288,56766.0
2023-05-30 14:50:00,312.48,312.73,312.35,312.69,40785.0,302.3095,302.5513,302.1837,302.5126,40785.0
2023-05-30 14:55:00,312.73,312.8,311.23,311.32,21894.0,302.5513,302.619,301.1001,301.1872,21894.0
2023-05-30 15:00:00,311.27,311.6,310.89,310.97,29852.0,301.1388,301.4581,300.7712,300.8486,29852.0
2023-05-30 15:05:00,310.91,311.12,310.63,310.87,29414.0,300.7906,300.9937,300.5197,300.7519,29414.0
2023-05-30 15:10:00,310.77,310.97,309.96,310.01,50093.0,300.6551,300.8486,299.8715,299.9198,50093.0
2023-05-30 15:15:00,309.94,309.95,309.2,309.49,45787.0,299.8521,299.8618,299.1362,299.4168,45787.0
2023-05-30 15:20:00,309.49,309.49,308.38,308.39,44640.0,299.4168,299.4168,298.3429,298.3526,44640.0
2023-05-30 15:25:00,308.39,308.95,308.13,308.75,26183.0,298.3526,298.8943,298.101,298.7009,26183.0
2023-05-30 15:30:00,308.63,308.93,308.41,308.83,31639.0,298.5848,298.875,298.3719,298.7783,31639.0
2023-05-30 15:35:00,308.83,308.9,308.35,308.53,36099.0,298.7783,298.846,298.3139,298.488,36099.0
2023-05-30 15:40:00,308.45,308.72,308.32,308.63,36851.0,298.4106,298.6718,298.2849,298.5848,36851.0
2023-05-30 15:45:00,308.62,309.22,308.61,308.9,60933.0,298.5751,299.1556,298.5654,298.846,60933.0
2023-05-30 15:50:00,308.93,308.93,308.41,308.47,94351.0,298.875,298.875,298.3719,298.43,94351.0
2023-05-30 15:55:00,308.45,308.66,308.09,308.43,188365.0,298.4106,298.6138,298.0623,298.3913,188365.0
2023-05-31 09:30:00,304.68,306.81,303.0,306.44,93854.0,294.7633,296.824,293.138,296.466,93854.0
2023-05-31 09:35:00,306.63,306.63,305.25,305.81,47249.0,296.6499,296.6499,295.3148,295.8565,47249.0
2023-05-31 09:40:00,305.66,306.45,305.23,306.1,45687.0,295.7114,296.4757,295.2954,296.1371,45687.0
2023-05-31 09:45:00,306.1,306.79,305.31,306.43,38525.0,296.1371,296.8047,295.3728,296.4564,38525.0
2023-05-31 09:50:00,306.38,307.0,305.74,305.92,23031.0,296.408,297.0078,295.7888,295.963,23031.0
2023-05-31 09:55:00,305.92,306.66,305.58,306.47,29545.0,295.963,296.6789,295.634,296.4951,29545.0
2023-05-31 10:00:00,306.34,307.32,306.19,306.66,39257.0,296.3693,297.3174,296.2242,296.6789,39257.0
2023-05-31 10:05:00,306.66,306.67,306.15,306.56,26954.0,296.6789,296.6886,296.1855,296.5821,26954.0
2023-05-31 10:10:00,306.57,306.85,306.31,306.85,23260.0,296.5918,296.8627,296.3403,296.8627,23260.0
2023-05-31 10:15:00,306.81,307.41,306.81,307.23,13144.0,296.824,297.4045,296.824,297.2303,13144.0
2023-05-31 10:20:00,307.13,307.48,306.53,306.53,26181.0,297.1336,297.4722,296.5531,296.5531,26181.0
2023-05-31 10:25:00,306.43,306.49,305.39,305.42,52468.0,296.4564,296.5144,295.4502,295.4792,52468.0
2023-05-31 10:30:00,305.41,305.62,304.95,305.19,37073.0,295.4696,295.6727,295.0245,295.2567,37073.0
2023-05-31 10:35:00,305.24,305.6,304.47,304.56,19897.0,295.3051,295.6534,294.5602,294.6472,19897.0
2023-05-31 10:40:00,304.62,305.82,304.46,305.37,52912.0,294.7053,295.8662,294.5505,295.4309,52912.0
2023-05-31 10:45:00,305.55,306.3,305.39,306.22,53799.0,295.605,296.3306,295.4502,296.2532,53799.0
2023-05-31 10:50:00,306.14,306.96,306.07,306.43,19370.0,296.1758,296.9691,296.1081,296.4564,19370.0
2023-05-31 10:55:00,306.42,306.81,306.18,306.23,21659.0,296.4467,296.824,296.2145,296.2629,21659.0
2023-05-31 11:00:00,306.31,306.79,306.22,306.39,17021.0,296.3403,296.8047,296.2532,296.4177,17021.0
2023-05-31 11:05:00,306.29,306.88,306.28,306.72,18792.0,296.3209,296.8917,296.3112,296.7369,18792.0
2023-05-31 11:10:00,306.68,307.01,306.47,306.81,17214.0,296.6982,297.0175,296.4951,296.824,17214.0
2023-05-31 11:15:00,306.91,307.02,306.61,306.67,15564.0,296.9207,297.0272,296.6305,296.6886,15564.0
2023-05-31 11:20:00,306.67,307.25,306.38,306.51,9255.0,296.6886,297.2497,296.408,296.5338,9255.0
2023-05-31 11:25:00,306.46,306.56,305.59,305.59,19505.0,296.4854,296.5821,295.6437,295.6437,19505.0
2023-05-31 11:30:00,305.58,305.98,305.5,305.58,19836.0,295.634,296.021,295.5566,295.634,19836.0
2023-05-31 11:35:00,305.69,306.08,305.64,305.76,14050.0,295.7405,296.1178,295.6921,295.8082,14050.0
2023-05-31 11:40:00,305.86,306.47,305.86,306.36,15860.0,295.9049,296.4951,295.9049,296.3886,15860.0
2023-05-31 11:45:00,306.32,306.52,306.01,306.17,14080.0,296.3499,296.5434,296.05,296.2048,14080.0
2023-05-31 11:50:00,306.29,306.49,305.94,305.97,11924.0,296.3209,296.5144,295.9823,296.0113,11924.0
2023-05-31 11:55:00,305.98,306.25,305.91,305.97,8482.0,296.021,296.2822,295.9533,296.0113,8482.0
2023-05-31 12:00:00,306.1,306.42,305.96,306.38,10985.0,296.1371,296.4467,296.0017,296.408,10985.0
2023-05-31 12:05:00,306.4,306.4,305.96,306.3,13654.0,296.4273,296.4273,296.0017,296.3306,13654.0
2023-05-31 12:10:00,306.26,306.42,306.11,306.35,15951.0,296.2919,296.4467,296.1468,296.379,15951.0
2023-05-31 12:15:00,306.36,307.21,306.36,307.09,33372.0,296.3886,297.211,296.3886,297.0949,33372.0
2023-05-31 12:20:00,307.09,307.73,306.96,307.67,15619.0,297.0949,297.7141,296.9691,297.656,15619.0
2023-05-31 12:25:00,307.6,307.61,307.29,307.44,17488.0,297.5883,297.598,297.2884,297.4335,17488.0
2023-05-31 12:30:00,307.43,307.82,307.33,307.82,9252.0,297.4238,297.8011,297.3271,297.8011,9252.0
2023-05-31 12:35:00,307.85,307.99,307.39,307.39,8563.0,297.8301,297.9656,297.3851,297.3851,8563.0
2023-05-31 12:40:00,307.41,307.64,307.3,307.3,10513.0,297.4045,297.627,297.2981,297.2981,10513.0
2023-05-31 12:45:00,307.31,307.97,307.26,307.82,14213.0,297.3077,297.9462,297.2594,297.8011,14213.0
2023-05-31 12:50:00,307.87,307.88,306.9,307.14,9744.0,297.8495,297.8592,296.9111,297.1433,9744.0
2023-05-31 12:55:00,307.04,307.5,307.04,307.42,6825.0,297.0465,297.4915,297.0465,297.4141,6825.0
2023-05-31 13:00:00,307.5,307.55,307.2,307.29,9039.0,297.4915,297.5399,297.2013,297.2884,9039.0
2023-05-31 13:05:00,307.25,307.82,307.21,307.81,5603.0,297.2497,297.8011,297.211,297.7915,5603.0
2023-05-31 13:10:00,307.82,307.97,307.69,307.84,10870.0,297.8011,297.9462,297.6754,297.8205,10870.0
2023-05-31 13:15:00,307.87,308.19,307.83,307.96,6397.0,297.8495,298.1591,297.8108,297.9366,6397.0
2023-05-31 13:20:00,307.85,308.37,307.85,308.18,20810.0,297.8301,298.3332,297.8301,298.1494,20810.0
2023-05-31 13:25:00,308.27,308.49,308.16,308.47,11467.0,298.2365,298.4493,298.1301,298.43,11467.0
2023-05-31 13:30:00,308.49,308.77,308.25,308.25,14048.0,298.4493,298.7202,298.2171,298.2171,14048.0
2023-05-31 13:35:00,308.31,308.76,307.98,308.76,20271.0,298.2752,298.7105,297.9559,298.7105,20271.0
2023-05-31 13:40:00,308.85,309.06,308.68,308.95,9677.0,298.7976,299.0008,298.6331,298.8943,9677.0
2023-05-31 13:45:00,308.97,309.03,308.51,308.69,16805.0,298.9137,298.9717,298.4687,298.6428,16805.0
2023-05-31 13:50:00,308.69,308.99,308.63,308.76,10620.0,298.6428,298.933,298.5848,298.7105,10620.0
2023-05-31 13:55:00,308.8,309.34,308.77,309.34,11277.0,298.7492,299.2717,298.7202,299.2717,11277.0
2023-05-31 14:00:00,309.29,309.45,309.08,309.34,21654.0,299.2233,299.3781,299.0201,299.2717,21654.0
2023-05-31 14:05:00,309.34,309.42,308.96,309.09,15703.0,299.2717,299.349,298.904,299.0298,15703.0
2023-05-31 14:10:00,309.09,309.47,309.05,309.39,18044.0,299.0298,299.3974,298.9911,299.32,18044.0
2023-05-31 14:15:00,309.47,309.86,309.05,309.8,34977.0,299.3974,299.7747,298.9911,299.7167,34977.0
2023-05-31 14:20:00,309.81,309.9,309.66,309.87,36997.0,299.7264,299.8134,299.5812,299.7844,36997.0
2023-05-31 14:25:00,309.88,310.17,309.82,310.05,13465.0,299.7941,300.0746,299.736,299.9585,13465.0
2023-05-31 14:30:00,310.06,310.18,309.9,309.91,14427.0,299.9682,300.0843,299.8134,299.8231,14427.0
2023-05-31 14:35:00,309.94,310.35,309.88,310.14,18825.0,299.8521,300.2488,299.7941,300.0456,18825.0
2023-05-31 14:40:00,310.09,310.21,309.8,309.89,26314.0,299.9972,300.1133,299.7167,299.8038,26314.0
2023-05-31 14:45:00,309.88,310.1,309.58,309.6,15486.0,299.7941,300.0069,299.5038,299.5232,15486.0
2023-05-31 14:50:00,309.6,309.6,308.96,309.47,21772.0,299.5232,299.5232,298.904,299.3974,21772.0
2023-05-31 14:55:00,309.48,309.54,309.25,309.39,12664.0,299.4071,299.4651,299.1846,299.32,12664.0
2023-05-31 15:00:00,309.48,309.48,308.85,308.9,18706.0,299.4071,299.4071,298.7976,298.846,18706.0
2023-05-31 15:05:00,309.05,309.05,308.6,308.8,17095.0,298.9911,298.9911,298.5557,298.7492,17095.0
2023-05-31 15:10:00,308.75,309.23,308.63,309.1,16181.0,298.7009,299.1652,298.5848,299.0395,16181.0
2023-05-31 15:15:00,309.08,309.19,308.91,308.96,15312.0,299.0201,299.1265,298.8556,298.904,15312.0
2023-05-31 15:20:00,308.91,309.25,308.86,309.22,14690.0,298.8556,299.1846,298.8073,299.1556,14690.0
2023-05-31 15:25:00,309.22,309.32,308.94,309.18,12792.0,299.1556,299.2523,298.8847,299.1169,12792.0
2023-05-31 15:30:00,309.03,309.37,308.95,309.19,16738.0,298.9717,299.3007,298.8943,299.1265,16738.0
2023-05-31 15:35:00,309.26,309.27,308.33,308.35,29208.0,299.1943,299.2039,298.2945,298.3139,29208.0
2023-05-31 15:40:00,308.36,308.97,308.22,308.7,34838.0,298.3236,298.9137,298.1881,298.6525,34838.0
2023-05-31 15:45:00,308.68,309.03,308.24,308.49,72570.0,298.6331,298.9717,298.2075,298.4493,72570.0
2023-05-31 15:50:00,308.46,308.46,307.04,307.07,99674.0,298.4203,298.4203,297.0465,297.0755,99674.0
2023-05-31 15:55:00,307.07,307.09,305.86,306.26,346080.0,297.0755,297.0949,295.9049,296.2919,346080.0
2023-06-01 09:30:00,305.73,305.73,303.16,303.72,44125.0,295.7792,295.7792,293.2928,293.8346,44125.0
2023-06-01 09:35:00,303.72,304.33,303.02,304.3,38826.0,293.8346,294.4247,293.1574,294.3957,38826.0
2023-06-01 09:40:00,304.19,304.6,303.68,304.1,42267.0,294.2893,294.6859,293.7959,294.2022,42267.0
2023-06-01 09:45:00,304.08,304.16,303.45,304.04,14104.0,294.1829,294.2603,293.5734,294.1442,14104.0
2023-06-01 09:50:00,304.11,304.3,303.21,304.23,15341.0,294.2119,294.3957,293.3412,294.328,15341.0
2023-06-01 09:55:00,304.24,304.24,303.64,303.83,15835.0,294.3376,294.3376,293.7572,293.941,15835.0
2023-06-01 10:00:00,303.84,304.3,303.54,304.17,17729.0,293.9507,294.3957,293.6604,294.2699,17729.0
2023-06-01 10:05:00,304.01,304.38,303.48,303.55,9957.0,294.1151,294.4731,293.6024,293.6701,9957.0
2023-06-01 10:10:00,303.55,303.68,303.19,303.19,28042.0,293.6701,293.7959,293.3218,293.3218,28042.0
2023-06-01 10:15:00,303.21,303.41,302.2,302.32,15632.0,293.3412,293.5347,292.364,292.4801,15632.0
2023-06-01 10:20:00,302.28,302.29,301.27,301.44,13891.0,292.4414,292.4511,291.4643,291.6288,13891.0
2023-06-01 10:25:00,301.47,302.72,301.42,302.55,29546.0,291.6578,292.8671,291.6094,292.7027,29546.0
2023-06-01 10:30:00,302.65,302.82,301.88,302.56,16973.0,292.7994,292.9639,292.0545,292.7123,16973.0
2023-06-01 10:35:00,302.64,303.04,302.39,302.4,18174.0,292.7897,293.1767,292.5479,292.5575,18174.0
2023-06-01 10:40:00,302.38,302.83,302.38,302.39,21014.0,292.5382,292.9735,292.5382,292.5479,21014.0
2023-06-01 10:45:00,302.36,303.11,302.09,302.31,20537.0,292.5188,293.2444,292.2576,292.4705,20537.0
2023-06-01 10:50:00,302.41,302.75,302.09,302.09,17075.0,292.5672,292.8961,292.2576,292.2576,17075.0
2023-06-01 10:55:00,302.09,302.13,301.6,301.66,13961.0,292.2576,292.2963,291.7836,291.8416,13961.0
2023-06-01 11:00:00,301.58,301.58,300.83,300.91,15004.0,291.7642,291.7642,291.0386,291.116,15004.0
2023-06-01 11:05:00,300.84,300.86,300.09,300.41,51725.0,291.0483,291.0677,290.3227,290.6323,51725.0
2023-06-01 11:10:00,300.45,301.02,300.26,301.02,27939.0,290.671,291.2225,290.4872,291.2225,27939.0
2023-06-01 11:15:00,301.17,301.87,301.16,301.51,21592.0,291.3676,292.0448,291.3579,291.6965,21592.0
2023-06-01 11:20:00,301.44,301.65,301.26,301.58,13730.0,291.6288,291.8319,291.4546,291.7642,13730.0
2023-06-01 11:25:00,301.59,301.88,301.35,301.81,16824.0,291.7739,292.0545,291.5417,291.9867,16824.0
2023-06-01 11:30:00,301.94,302.85,301.93,302.81,11905.0,292.1125,292.9929,292.1028,292.9542,11905.0
2023-06-01 11:35:00,302.75,303.23,302.56,302.95,15906.0,292.8961,293.3605,292.7123,293.0896,15906.0
2023-06-01 11:40:00,302.96,303.44,302.95,303.31,6658.0,293.0993,293.5637,293.0896,293.4379,6658.0
2023-06-01 11:45:00,303.36,303.68,303.31,303.36,6267.0,293.4863,293.7959,293.4379,293.4863,6267.0
2023-06-01 11:50:00,303.44,303.98,303.43,303.89,10523.0,293.5637,294.0861,293.554,293.999,10523.0
2023-06-01 11:55:00,303.93,304.22,303.87,304.16,9615.0,294.0377,294.3183,293.9797,294.2603,9615.0
2023-06-01 12:00:00,304.19,304.65,304.19,304.6,7182.0,294.2893,294.7343,294.2893,294.6859,7182.0
2023-06-01 12:05:00,304.52,304.59,304.38,304.52,4916.0,294.6085,294.6763,294.4731,294.6085,4916.0
2023-06-01 12:10:00,304.56,304.77,304.56,304.74,5041.0,294.6472,294.8504,294.6472,294.8214,5041.0
2023-06-01 12:15:00,304.73,305.14,304.7,305.14,16042.0,294.8117,295.2084,294.7827,295.2084,16042.0
2023-06-01 12:20:00,305.06,305.63,305.02,305.5,10522.0,295.131,295.6824,295.0923,295.5566,10522.0
2023-06-01 12:25:00,305.53,305.68,305.35,305.68,13421.0,295.5857,295.7308,295.4115,295.7308,13421.0
2023-06-01 12:30:00,305.69,305.84,305.47,305.54,8275.0,295.7405,295.8856,295.5276,295.5953,8275.0
2023-06-01 12:35:00,305.54,305.54,305.13,305.29,11510.0,295.5953,295.5953,295.1987,295.3535,11510.0
2023-06-01 12:40:00,305.3,305.52,305.24,305.48,9734.0,295.3631,295.576,295.3051,295.5373,9734.0
2023-06-01 12:45:00,305.49,305.62,305.26,305.31,14646.0,295.547,295.6727,295.3244,295.3728,14646.0
2023-06-01 12:50:00,305.33,305.34,304.86,305.06,33168.0,295.3922,295.4018,294.9375,295.131,33168.0
2023-06-01 12:55:00,305.11,305.42,305.07,305.33,19508.0,295.1793,295.4792,295.1406,295.3922,19508.0
2023-06-01 13:00:00,305.42,305.54,305.2,305.2,5130.0,295.4792,295.5953,295.2664,295.2664,5130.0
2023-06-01 13:05:00,305.2,305.27,304.77,304.77,3187.0,295.2664,295.3341,294.8504,294.8504,3187.0
2023-06-01 13:10:00,304.69,305.03,304.68,304.94,8297.0,294.773,295.1019,294.7633,295.0149,8297.0
2023-06-01 13:15:00,304.97,305.05,304.85,304.9,4148.0,295.0439,295.1213,294.9278,294.9762,4148.0
2023-06-01 13:20:00,304.84,305.08,304.44,304.49,9337.0,294.9181,295.1503,294.5311,294.5795,9337.0
2023-06-01 13:25:00,304.4,304.69,304.27,304.64,11558.0,294.4924,294.773,294.3667,294.7246,11558.0
2023-06-01 13:30:00,304.59,304.75,304.51,304.71,7849.0,294.6763,294.831,294.5989,294.7923,7849.0
2023-06-01 13:35:00,304.77,305.01,304.73,304.85,6303.0,294.8504,295.0826,294.8117,294.9278,6303.0
2023-06-01 13:40:00,304.79,305.06,304.72,305.06,7030.0,294.8697,295.131,294.802,295.131,7030.0
2023-06-01 13:45:00,305.13,305.45,305.09,305.45,9183.0,295.1987,295.5083,295.16,295.5083,9183.0
2023-06-01 13:50:00,305.53,305.64,305.47,305.64,6509.0,295.5857,295.6921,295.5276,295.6921,6509.0
2023-06-01 13:55:00,305.66,305.7,305.44,305.54,4538.0,295.7114,295.7501,295.4986,295.5953,4538.0
2023-06-01 14:00:00,305.63,305.65,305.44,305.65,4871.0,295.6824,295.7018,295.4986,295.7018,4871.0
2023-06-01 14:05:00,305.56,305.84,305.56,305.78,5463.0,295.6147,295.8856,295.6147,295.8275,5463.0
2023-06-01 14:10:00,305.7,305.71,305.55,305.55,2808.0,295.7501,295.7598,295.605,295.605,2808.0
2023-06-01 14:15:00,305.62,305.64,305.33,305.33,5587.0,295.6727,295.6921,295.3922,295.3922,5587.0
2023-06-01 14:20:00,305.36,305.88,305.36,305.85,19791.0,295.4212,295.9243,295.4212,295.8952,19791.0
2023-06-01 14:25:00,305.84,305.91,305.72,305.82,5413.0,295.8856,295.9533,295.7695,295.8662,5413.0
2023-06-01 14:30:00,305.79,305.79,305.41,305.45,4740.0,295.8372,295.8372,295.4696,295.5083,4740.0
2023-06-01 14:35:00,305.41,305.59,305.11,305.21,23900.0,295.4696,295.6437,295.1793,295.2761,23900.0
2023-06-01 14:40:00,305.19,305.45,305.19,305.39,4260.0,295.2567,295.5083,295.2567,295.4502,4260.0
2023-06-01 14:45:00,305.34,305.65,305.32,305.57,7901.0,295.4018,295.7018,295.3825,295.6244,7901.0
2023-06-01 14:50:00,305.56,305.63,305.24,305.31,11780.0,295.6147,295.6824,295.3051,295.3728,11780.0
2023-06-01 14:55:00,305.31,305.44,305.21,305.39,17273.0,295.3728,295.4986,295.2761,295.4502,17273.0
2023-06-01 15:00:00,305.39,305.7,305.32,305.7,14988.0,295.4502,295.7501,295.3825,295.7501,14988.0
2023-06-01 15:05:00,305.67,305.78,305.43,305.59,8560.0,295.7211,295.8275,295.4889,295.6437,8560.0
2023-06-01 15:10:00,305.53,306.06,305.48,306.05,10862.0,295.5857,296.0984,295.5373,296.0887,10862.0
2023-06-01 15:15:00,306.09,306.09,305.62,305.71,11797.0,296.1274,296.1274,295.6727,295.7598,11797.0
2023-06-01 15:20:00,305.7,305.99,305.47,305.47,32452.0,295.7501,296.0307,295.5276,295.5276,32452.0
2023-06-01 15:25:00,305.44,305.92,305.41,305.5,11002.0,295.4986,295.963,295.4696,295.5566,11002.0
2023-06-01 15:30:00,305.5,305.54,304.85,304.96,12357.0,295.5566,295.5953,294.9278,295.0342,12357.0
2023-06-01 15:35:00,304.87,305.05,304.71,304.92,9377.0,294.9471,295.1213,294.7923,294.9955,9377.0
2023-06-01 15:40:00,304.87,304.88,304.59,304.72,16835.0,294.9471,294.9568,294.6763,294.802,16835.0
2023-06-01 15:45:00,304.75,305.17,304.67,304.96,28517.0,294.831,295.2374,294.7537,295.0342,28517.0
2023-06-01 15:50:00,304.92,305.0,304.47,304.99,41397.0,294.9955,295.0729,294.5602,295.0632,41397.0
2023-06-01 15:55:00,304.96,305.23,304.65,305.23,65505.0,295.0342,295.2954,294.7343,295.2954,65505.0
2023-06-02 09:30:00,307.5,309.46,306.62,308.97,49454.0,297.4915,299.3877,296.6402,298.9137,49454.0
2023-06-02 09:35:00,308.89,309.54,308.89,309.45,9478.0,298.8363,299.4651,298.8363,299.3781,9478.0
2023-06-02 09:40:00,309.45,311.0,309.45,309.96,13019.0,299.3781,300.8776,299.3781,299.8715,13019.0
2023-06-02 09:45:00,309.99,310.0,309.1,309.6,29686.0,299.9005,299.9102,299.0395,299.5232,29686.0
2023-06-02 09:50:00,309.4,309.86,308.56,308.88,15624.0,299.3297,299.7747,298.517,298.8266,15624.0
2023-06-02 09:55:00,308.65,309.25,308.26,308.36,28045.0,298.6041,299.1846,298.2268,298.3236,28045.0
2023-06-02 10:00:00,308.36,308.56,307.57,307.74,18553.0,298.3236,298.517,297.5593,297.7237,18553.0
2023-06-02 10:05:00,307.65,308.24,307.48,307.85,16118.0,297.6367,298.2075,297.4722,297.8301,16118.0
2023-06-02 10:10:00,307.84,308.61,307.84,308.36,15200.0,297.8205,298.5654,297.8205,298.3236,15200.0
2023-06-02 10:15:00,308.21,308.42,307.7,308.03,8952.0,298.1784,298.3816,297.685,298.0043,8952.0
2023-06-02 10:20:00,308.01,308.15,307.68,307.69,27412.0,297.9849,298.1204,297.6657,297.6754,27412.0
2023-06-02 10:25:00,307.67,308.03,307.44,308.03,15459.0,297.656,298.0043,297.4335,298.0043,15459.0
2023-06-02 10:30:00,307.93,308.59,307.89,308.33,18282.0,297.9075,298.5461,297.8688,298.2945,18282.0
2023-06-02 10:35:00,308.48,309.25,308.47,309.14,21105.0,298.4396,299.1846,298.43,299.0782,21105.0
2023-06-02 10:40:00,309.08,309.15,308.84,308.94,7977.0,299.0201,299.0878,298.7879,298.8847,7977.0
2023-06-02 10:45:00,308.93,309.73,308.92,309.37,12374.0,298.875,299.649,298.8653,299.3007,12374.0
2023-06-02 10:50:00,309.34,309.34,308.8,308.91,9528.0,299.2717,299.2717,298.7492,298.8556,9528.0
2023-06-02 10:55:00,308.82,309.02,308.57,309.02,7369.0,298.7686,298.9621,298.5267,298.9621,7369.0
2023-06-02 11:00:00,309.03,309.67,309.01,309.49,9334.0,298.9717,299.5909,298.9524,299.4168,9334.0
2023-06-02 11:05:00,309.44,309.7,309.34,309.51,13188.0,299.3684,299.6199,299.2717,299.4361,13188.0
2023-06-02 11:10:00,309.54,309.7,309.29,309.41,12571.0,299.4651,299.6199,299.2233,299.3394,12571.0
2023-06-02 11:15:00,309.4,309.89,309.4,309.79,5295.0,299.3297,299.8038,299.3297,299.707,5295.0
2023-06-02 11:20:00,309.82,310.0,309.77,309.85,13682.0,299.736,299.9102,299.6877,299.7651,13682.0
2023-06-02 11:25:00,309.78,310.21,309.61,310.14,9749.0,299.6973,300.1133,299.5329,300.0456,9749.0
2023-06-02 11:30:00,310.08,310.13,309.63,309.78,7766.0,299.9876,300.0359,299.5522,299.6973,7766.0
2023-06-02 11:35:00,309.69,309.9,309.5,309.58,10814.0,299.6103,299.8134,299.4264,299.5038,10814.0
2023-06-02 11:40:00,309.63,309.91,309.6,309.68,5145.0,299.5522,299.8231,299.5232,299.6006,5145.0
2023-06-02 11:45:00,309.52,309.78,309.43,309.68,7589.0,299.4458,299.6973,299.3587,299.6006,7589.0
2023-06-02 11:50:00,309.66,309.94,309.45,309.86,7613.0,299.5812,299.8521,299.3781,299.7747,7613.0
2023-06-02 11:55:00,309.88,310.11,309.82,310.01,7514.0,299.7941,300.0166,299.736,299.9198,7514.0
2023-06-02 12:00:00,309.97,310.04,309.75,310.04,4465.0,299.8811,299.9489,299.6683,299.9489,4465.0
2023-06-02 12:05:00,309.96,310.11,309.77,309.99,7391.0,299.8715,300.0166,299.6877,299.9005,7391.0
2023-06-02 12:10:00,310.05,310.28,309.77,309.88,13639.0,299.9585,300.1811,299.6877,299.7941,13639.0
2023-06-02 12:15:00,309.88,309.99,309.74,309.99,10040.0,299.7941,299.9005,299.6586,299.9005,10040.0
2023-06-02 12:20:00,310.04,310.56,310.04,310.41,11267.0,299.9489,300.4519,299.9489,300.3068,11267.0
2023-06-02 12:25:00,310.34,310.47,310.11,310.17,6051.0,300.2391,300.3649,300.0166,300.0746,6051.0
2023-06-02 12:30:00,310.26,310.38,310.15,310.37,4987.0,300.1617,300.2778,300.0553,300.2681,4987.0
2023-06-02 12:35:00,310.38,310.55,310.32,310.49,4535.0,300.2778,300.4423,300.2198,300.3842,4535.0
2023-06-02 12:40:00,310.5,310.57,310.23,310.5,4523.0,300.3939,300.4616,300.1327,300.3939,4523.0
2023-06-02 12:45:00,310.46,310.78,310.33,310.55,8946.0,300.3552,300.6648,300.2294,300.4423,8946.0
2023-06-02 12:50:00,310.62,310.88,310.62,310.8,3614.0,300.51,300.7615,300.51,300.6841,3614.0
2023-06-02 12:55:00,310.88,310.94,310.7,310.83,10962.0,300.7615,300.8196,300.5874,300.7132,10962.0
2023-06-02 13:00:00,310.86,310.93,310.7,310.89,7066.0,300.7422,300.8099,300.5874,300.7712,7066.0
2023-06-02 13:05:00,310.92,311.16,310.92,311.05,6827.0,300.8002,301.0324,300.8002,300.926,6827.0
2023-06-02 13:10:00,311.02,311.07,310.81,310.9,9254.0,300.897,300.9453,300.6938,300.7809,9254.0
2023-06-02 13:15:00,310.9,311.23,310.87,311.11,8363.0,300.7809,301.1001,300.7519,300.984,8363.0
2023-06-02 13:20:00,311.19,311.67,311.18,311.55,8169.0,301.0614,301.5258,301.0518,301.4097,8169.0
2023-06-02 13:25:00,311.63,311.81,311.62,311.69,8572.0,301.4871,301.6613,301.4774,301.5452,8572.0
2023-06-02 13:30:00,311.67,311.75,311.38,311.52,8299.0,301.5258,301.6032,301.2453,301.3807,8299.0
2023-06-02 13:35:00,311.51,311.59,311.21,311.46,7466.0,301.371,301.4484,301.0808,301.3227,7466.0
2023-06-02 13:40:00,311.47,311.48,311.11,311.2,4821.0,301.3323,301.342,300.984,301.0711,4821.0
2023-06-02 13:45:00,311.1,311.32,311.05,311.3,7686.0,300.9744,301.1872,300.926,301.1679,7686.0
2023-06-02 13:50:00,311.26,311.4,311.21,311.21,2687.0,301.1292,301.2646,301.0808,301.0808,2687.0
2023-06-02 13:55:00,311.25,311.46,311.14,311.42,7902.0,301.1195,301.3227,301.0131,301.284,7902.0
2023-06-02 14:00:00,311.45,311.5,311.32,311.37,8304.0,301.313,301.3614,301.1872,301.2356,8304.0
2023-06-02 14:05:00,311.23,311.29,310.77,310.88,9370.0,301.1001,301.1582,300.6551,300.7615,9370.0
2023-06-02 14:10:00,310.94,310.97,310.7,310.7,5684.0,300.8196,300.8486,300.5874,300.5874,5684.0
2023-06-02 14:15:00,310.76,310.83,310.65,310.78,8620.0,300.6454,300.7132,300.539,300.6648,8620.0
2023-06-02 14:20:00,310.8,311.14,310.8,311.06,6083.0,300.6841,301.0131,300.6841,300.9357,6083.0
2023-06-02 14:25:00,311.07,311.08,310.83,310.97,8318.0,300.9453,300.955,300.7132,300.8486,8318.0
2023-06-02 14:30:00,310.94,311.24,310.87,311.12,5825.0,300.8196,301.1098,300.7519,300.9937,5825.0
2023-06-02 14:35:00,311.06,311.2,311.02,311.17,9007.0,300.9357,301.0711,300.897,301.0421,9007.0
2023-06-02 14:40:00,311.18,311.22,311.1,311.17,7210.0,301.0518,301.0905,300.9744,301.0421,7210.0
2023-06-02 14:45:00,311.17,311.64,311.17,311.38,10009.0,301.0421,301.4968,301.0421,301.2453,10009.0
2023-06-02 14:50:00,311.34,311.4,311.08,311.32,9344.0,301.2066,301.2646,300.955,301.1872,9344.0
2023-06-02 14:55:00,311.35,311.74,311.24,311.58,11476.0,301.2162,301.5935,301.1098,301.4387,11476.0
2023-06-02 15:00:00,311.56,311.86,311.56,311.84,8903.0,301.4194,301.7096,301.4194,301.6903,8903.0
2023-06-02 15:05:00,311.85,312.11,311.57,311.62,16127.0,301.7,301.9515,301.4291,301.4774,16127.0
2023-06-02 15:10:00,311.65,311.65,311.26,311.44,12003.0,301.5065,301.5065,301.1292,301.3033,12003.0
2023-06-02 15:15:00,311.48,311.74,311.48,311.74,10407.0,301.342,301.5935,301.342,301.5935,10407.0
2023-06-02 15:20:00,311.73,311.73,311.42,311.49,21686.0,301.5839,301.5839,301.284,301.3517,21686.0
2023-06-02 15:25:00,311.46,311.67,311.31,311.47,13802.0,301.3227,301.5258,301.1775,301.3323,13802.0
2023-06-02 15:30:00,311.51,311.68,311.32,311.64,24572.0,301.371,301.5355,301.1872,301.4968,24572.0
2023-06-02 15:35:00,311.59,311.93,311.48,311.9,21884.0,301.4484,301.7774,301.342,301.7483,21884.0
2023-06-02 15:40:00,311.91,312.07,311.75,311.81,28108.0,301.758,301.9128,301.6032,301.6613,28108.0
2023-06-02 15:45:00,311.79,312.19,311.69,312.08,28011.0,301.6419,302.0289,301.5452,301.9225,28011.0
2023-06-02 15:50:00,312.08,312.2,311.72,312.15,47735.0,301.9225,302.0386,301.5742,301.9902,47735.0
2023-06-02 15:55:00,312.13,312.15,311.36,311.44,105087.0,301.9708,301.9902,301.2259,301.3033,105087.0
2023-06-05 09:30:00,305.34,305.39,304.0,304.13,167194.0,295.4018,295.4502,294.1055,294.2312,167194.0
2023-06-05 09:35:00,304.17,304.48,302.69,304.48,76262.0,294.2699,294.5698,292.8381,294.5698,76262.0
2023-06-05 09:40:00,304.56,305.63,304.35,305.49,59329.0,294.6472,295.6824,294.4441,295.547,59329.0
2023-06-05 09:45:00,305.49,306.39,305.41,305.59,24154.0,295.547,296.4177,295.4696,295.6437,24154.0
2023-06-05 09:50:00,305.51,305.77,305.24,305.38,5271.0,295.5663,295.8178,295.3051,295.4405,5271.0
2023-06-05 09:55:00,305.36,306.05,305.36,305.96,22060.0,295.4212,296.0887,295.4212,296.0017,22060.0
2023-06-05 10:00:00,306.06,307.4,305.78,305.87,26819.0,296.0984,297.3948,295.8275,295.9146,26819.0
2023-06-05 10:05:00,306.0,306.26,304.93,305.28,30889.0,296.0404,296.2919,295.0052,295.3438,30889.0
2023-06-05 10:10:00,305.27,305.49,304.2,304.36,38617.0,295.3341,295.547,294.2989,294.4537,38617.0
2023-06-05 10:15:00,304.07,304.31,302.72,302.99,50201.0,294.1732,294.4054,292.8671,293.1283,50201.0
2023-06-05 10:20:00,303.01,303.83,302.71,303.14,42575.0,293.1477,293.941,292.8574,293.2735,42575.0
2023-06-05 10:25:00,303.13,303.18,302.34,302.43,29611.0,293.2638,293.3121,292.4995,292.5866,29611.0
2023-06-05 10:30:00,302.38,303.43,301.89,303.43,42721.0,292.5382,293.554,292.0641,293.554,42721.0
2023-06-05 10:35:00,303.54,304.49,303.32,303.45,16145.0,293.6604,294.5795,293.4476,293.5734,16145.0
2023-06-05 10:40:00,303.52,304.3,303.34,304.06,19101.0,293.6411,294.3957,293.4669,294.1635,19101.0
2023-06-05 10:45:00,304.23,304.49,303.83,304.49,24513.0,294.328,294.5795,293.941,294.5795,24513.0
2023-06-05 10:50:00,304.51,305.41,304.41,304.88,10391.0,294.5989,295.4696,294.5021,294.9568,10391.0
2023-06-05 10:55:00,304.86,305.43,304.38,304.54,13572.0,294.9375,295.4889,294.4731,294.6279,13572.0
2023-06-05 11:00:00,304.77,305.07,303.65,303.65,15599.0,294.8504,295.1406,293.7669,293.7669,15599.0
2023-06-05 11:05:00,303.65,305.4,303.52,305.4,17553.0,293.7669,295.4599,293.6411,295.4599,17553.0
2023-06-05 11:10:00,305.3,305.48,304.96,305.32,15852.0,295.3631,295.5373,295.0342,295.3825,15852.0
2023-06-05 11:15:00,305.47,305.68,305.14,305.23,11685.0,295.5276,295.7308,295.2084,295.2954,11685.0
2023-06-05 11:20:00,305.29,305.73,304.82,305.35,20887.0,295.3535,295.7792,294.8988,295.4115,20887.0
2023-06-05 11:25:00,305.25,305.67,305.01,305.63,13205.0,295.3148,295.7211,295.0826,295.6824,13205.0
2023-06-05 11:30:00,305.55,305.87,305.35,305.87,16845.0,295.605,295.9146,295.4115,295.9146,16845.0
2023-06-05 11:35:00,305.87,306.04,305.49,305.96,15055.0,295.9146,296.0791,295.547,296.0017,15055.0
2023-06-05 11:40:00,305.97,306.0,305.45,305.92,13232.0,296.0113,296.0404,295.5083,295.963,13232.0
2023-06-05 11:45:00,305.93,306.15,305.76,306.06,12387.0,295.9726,296.1855,295.8082,296.0984,12387.0
2023-06-05 11:50:00,306.08,306.41,305.78,305.9,21815.0,296.1178,296.437,295.8275,295.9436,21815.0
2023-06-05 11:55:00,305.86,306.15,305.78,306.15,14646.0,295.9049,296.1855,295.8275,296.1855,14646.0
2023-06-05 12:00:00,306.29,306.34,305.74,305.81,16550.0,296.3209,296.3693,295.7888,295.8565,16550.0
2023-06-05 12:05:00,305.85,306.07,305.74,305.85,18871.0,295.8952,296.1081,295.7888,295.8952,18871.0
2023-06-05 12:10:00,305.89,306.79,305.76,306.67,13782.0,295.9339,296.8047,295.8082,296.6886,13782.0
2023-06-05 12:15:00,306.61,306.67,306.13,306.13,10796.0,296.6305,296.6886,296.1661,296.1661,10796.0
2023-06-05 12:20:00,306.19,306.24,305.92,306.07,10464.0,296.2242,296.2726,295.963,296.1081,10464.0
2023-06-05 12:25:00,306.06,306.31,306.0,306.21,7976.0,296.0984,296.3403,296.0404,296.2435,7976.0
2023-06-05 12:30:00,306.24,307.08,306.18,306.84,19011.0,296.2726,297.0852,296.2145,296.853,19011.0
2023-06-05 12:35:00,306.86,306.87,306.33,306.37,8073.0,296.8724,296.882,296.3596,296.3983,8073.0
2023-06-05 12:40:00,306.43,306.65,306.39,306.51,8981.0,296.4564,296.6692,296.4177,296.5338,8981.0
2023-06-05 12:45:00,306.5,306.65,306.38,306.43,9336.0,296.5241,296.6692,296.408,296.4564,9336.0
2023-06-05 12:50:00,306.49,306.87,306.3,306.46,7473.0,296.5144,296.882,296.3306,296.4854,7473.0
2023-06-05 12:55:00,306.45,306.64,306.4,306.57,11360.0,296.4757,296.6595,296.4273,296.5918,11360.0
2023-06-05 13:00:00,306.53,306.64,306.02,306.02,6940.0,296.5531,296.6595,296.0597,296.0597,6940.0
2023-06-05 13:05:00,306.03,306.64,306.02,306.64,11348.0,296.0694,296.6595,296.0597,296.6595,11348.0
2023-06-05 13:10:00,306.61,306.79,306.2,306.29,11641.0,296.6305,296.8047,296.2339,296.3209,11641.0
2023-06-05 13:15:00,306.31,306.32,305.8,306.08,10790.0,296.3403,296.3499,295.8469,296.1178,10790.0
2023-06-05 13:20:00,306.17,306.33,306.01,306.28,11243.0,296.2048,296.3596,296.05,296.3112,11243.0
2023-06-05 13:25:00,306.27,306.36,305.55,305.83,14893.0,296.3016,296.3886,295.605,295.8759,14893.0
2023-06-05 13:30:00,305.84,305.95,305.6,305.9,17714.0,295.8856,295.992,295.6534,295.9436,17714.0
2023-06-05 13:35:00,305.88,306.24,305.66,306.19,14130.0,295.9243,296.2726,295.7114,296.2242,14130.0
2023-06-05 13:40:00,306.21,306.22,305.87,305.9,8952.0,296.2435,296.2532,295.9146,295.9436,8952.0
2023-06-05 13:45:00,305.9,306.12,305.8,305.88,14592.0,295.9436,296.1565,295.8469,295.9243,14592.0
2023-06-05 13:50:00,305.84,306.07,305.6,306.06,21675.0,295.8856,296.1081,295.6534,296.0984,21675.0
2023-06-05 13:55:00,306.06,306.26,305.83,306.2,10846.0,296.0984,296.2919,295.8759,296.2339,10846.0
2023-06-05 14:00:00,306.17,306.29,306.07,306.24,8620.0,296.2048,296.3209,296.1081,296.2726,8620.0
2023-06-05 14:05:00,306.3,306.36,305.42,305.72,11904.0,296.3306,296.3886,295.4792,295.7695,11904.0
2023-06-05 14:10:00,305.76,305.89,305.57,305.74,7677.0,295.8082,295.9339,295.6244,295.7888,7677.0
2023-06-05 14:15:00,305.71,306.24,305.54,306.11,14960.0,295.7598,296.2726,295.5953,296.1468,14960.0
2023-06-05 14:20:00,306.05,306.46,305.95,306.39,12516.0,296.0887,296.4854,295.992,296.4177,12516.0
2023-06-05 14:25:00,306.36,306.4,305.94,306.18,12215.0,296.3886,296.4273,295.9823,296.2145,12215.0
2023-06-05 14:30:00,306.21,306.26,305.32,305.47,30946.0,296.2435,296.2919,295.3825,295.5276,30946.0
2023-06-05 14:35:00,305.38,305.79,305.26,305.58,30219.0,295.4405,295.8372,295.3244,295.634,30219.0
2023-06-05 14:40:00,305.59,306.13,305.53,306.13,15044.0,295.6437,296.1661,295.5857,296.1661,15044.0
2023-06-05 14:45:00,306.08,306.19,305.81,306.09,24300.0,296.1178,296.2242,295.8565,296.1274,24300.0
2023-06-05 14:50:00,306.09,306.62,305.9,306.52,25154.0,296.1274,296.6402,295.9436,296.5434,25154.0
2023-06-05 14:55:00,306.48,306.86,306.48,306.82,13497.0,296.5047,296.8724,296.5047,296.8337,13497.0
2023-06-05 15:00:00,306.81,306.88,306.16,306.22,41975.0,296.824,296.8917,296.1952,296.2532,41975.0
2023-06-05 15:05:00,306.2,306.4,305.87,305.87,17076.0,296.2339,296.4273,295.9146,295.9146,17076.0
2023-06-05 15:10:00,305.88,306.59,305.81,306.59,13832.0,295.9243,296.6112,295.8565,296.6112,13832.0
2023-06-05 15:15:00,306.52,306.68,306.24,306.32,15405.0,296.5434,296.6982,296.2726,296.3499,15405.0
2023-06-05 15:20:00,306.4,306.4,306.16,306.27,12708.0,296.4273,296.4273,296.1952,296.3016,12708.0
2023-06-05 15:25:00,306.28,306.28,305.84,306.17,19658.0,296.3112,296.3112,295.8856,296.2048,19658.0
2023-06-05 15:30:00,306.1,306.28,305.84,305.87,42060.0,296.1371,296.3112,295.8856,295.9146,42060.0
2023-06-05 15:35:00,305.91,305.98,305.54,305.87,19935.0,295.9533,296.021,295.5953,295.9146,19935.0
2023-06-05 15:40:00,305.87,305.9,305.29,305.51,25857.0,295.9146,295.9436,295.3535,295.5663,25857.0
2023-06-05 15:45:00,305.49,305.63,305.35,305.6,64304.0,295.547,295.6824,295.4115,295.6534,64304.0
2023-06-05 15:50:00,305.67,305.67,305.0,305.0,64931.0,295.7211,295.7211,295.0729,295.0729,64931.0
2023-06-05 15:55:00,304.97,305.29,304.38,304.45,196300.0,295.0439,295.3535,294.4731,294.5408,196300.0
2023-06-06 09:30:00,302.88,303.88,301.76,303.86,47764.0,293.0219,293.9894,291.9384,293.97,47764.0
2023-06-06 09:35:00,303.84,304.35,303.71,304.3,10283.0,293.9507,294.4441,293.8249,294.3957,10283.0
2023-06-06 09:40:00,304.24,305.22,304.13,305.22,34276.0,294.3376,295.2858,294.2312,295.2858,34276.0
2023-06-06 09:45:00,305.22,306.96,305.22,306.91,14702.0,295.2858,296.9691,295.2858,296.9207,14702.0
2023-06-06 09:50:00,306.81,306.99,306.17,306.51,36537.0,296.824,296.9981,296.2048,296.5338,36537.0
2023-06-06 09:55:00,306.62,307.15,306.42,307.03,7729.0,296.6402,297.1529,296.4467,297.0368,7729.0
2023-06-06 10:00:00,307.31,308.07,307.3,307.74,23199.0,297.3077,298.043,297.2981,297.7237,23199.0
2023-06-06 10:05:00,307.8,307.8,307.32,307.79,15315.0,297.7818,297.7818,297.3174,297.7721,15315.0
2023-06-06 10:10:00,307.85,308.43,307.74,307.88,24192.0,297.8301,298.3913,297.7237,297.8592,24192.0
2023-06-06 10:15:00,307.8,308.06,307.36,307.95,21356.0,297.7818,298.0333,297.3561,297.9269,21356.0
2023-06-06 10:20:00,307.96,308.25,307.02,307.35,21710.0,297.9366,298.2171,297.0272,297.3464,21710.0
2023-06-06 10:25:00,307.43,307.87,307.4,307.56,16572.0,297.4238,297.8495,297.3948,297.5496,16572.0
2023-06-06 10:30:00,307.56,307.74,307.12,307.12,14998.0,297.5496,297.7237,297.1239,297.1239,14998.0
2023-06-06 10:35:00,307.14,307.16,306.79,306.79,20954.0,297.1433,297.1626,296.8047,296.8047,20954.0
2023-06-06 10:40:00,306.66,306.73,306.29,306.42,20645.0,296.6789,296.7466,296.3209,296.4467,20645.0
2023-06-06 10:45:00,306.45,307.27,306.44,307.27,11901.0,296.4757,297.269,296.466,297.269,11901.0
2023-06-06 10:50:00,307.32,307.46,306.95,307.0,11486.0,297.3174,297.4528,296.9594,297.0078,11486.0
2023-06-06 10:55:00,306.91,307.06,306.22,306.42,25015.0,296.9207,297.0659,296.2532,296.4467,25015.0
2023-06-06 11:00:00,306.47,306.67,306.23,306.33,17022.0,296.4951,296.6886,296.2629,296.3596,17022.0
2023-06-06 11:05:00,306.3,306.68,306.09,306.57,15866.0,296.3306,296.6982,296.1274,296.5918,15866.0
2023-06-06 11:10:00,306.85,306.85,306.44,306.56,12411.0,296.8627,296.8627,296.466,296.5821,12411.0
2023-06-06 11:15:00,306.52,307.39,306.52,307.39,8073.0,296.5434,297.3851,296.5434,297.3851,8073.0
2023-06-06 11:20:00,307.48,307.48,306.67,306.69,14353.0,297.4722,297.4722,296.6886,296.7079,14353.0
2023-06-06 11:25:00,306.62,307.19,306.19,307.17,11676.0,296.6402,297.1916,296.2242,297.1723,11676.0
2023-06-06 11:30:00,307.09,307.41,306.99,307.34,8816.0,297.0949,297.4045,296.9981,297.3367,8816.0
2023-06-06 11:35:00,307.37,307.4,307.01,307.12,13969.0,297.3658,297.3948,297.0175,297.1239,13969.0
2023-06-06 11:40:00,307.12,307.35,306.98,307.14,12760.0,297.1239,297.3464,296.9885,297.1433,12760.0
2023-06-06 11:45:00,307.12,307.5,307.07,307.5,13751.0,297.1239,297.4915,297.0755,297.4915,13751.0
2023-06-06 11:50:00,307.5,308.61,307.5,308.61,14680.0,297.4915,298.5654,297.4915,298.5654,14680.0
2023-06-06 11:55:00,308.57,309.09,308.43,308.71,20044.0,298.5267,299.0298,298.3913,298.6622,20044.0
2023-06-06 12:00:00,308.72,309.02,308.37,308.45,14679.0,298.6718,298.9621,298.3332,298.4106,14679.0
2023-06-06 12:05:00,308.49,308.49,308.1,308.31,15231.0,298.4493,298.4493,298.072,298.2752,15231.0
2023-06-06 12:10:00,308.36,308.37,308.0,308.17,8022.0,298.3236,298.3332,297.9753,298.1397,8022.0
2023-06-06 12:15:00,308.08,308.22,308.03,308.22,11131.0,298.0527,298.1881,298.0043,298.1881,11131.0
2023-06-06 12:20:00,308.17,308.44,307.92,308.4,7151.0,298.1397,298.4009,297.8979,298.3622,7151.0
2023-06-06 12:25:00,308.5,308.55,308.31,308.31,10448.0,298.459,298.5074,298.2752,298.2752,10448.0
2023-06-06 12:30:00,308.38,308.56,308.12,308.43,7688.0,298.3429,298.517,298.0914,298.3913,7688.0
2023-06-06 12:35:00,308.58,308.62,308.13,308.23,10630.0,298.5364,298.5751,298.101,298.1978,10630.0
2023-06-06 12:40:00,308.2,308.46,308.01,308.44,8356.0,298.1688,298.4203,297.9849,298.4009,8356.0
2023-06-06 12:45:00,308.35,308.42,308.11,308.12,5200.0,298.3139,298.3816,298.0817,298.0914,5200.0
2023-06-06 12:50:00,308.09,308.25,308.02,308.07,8203.0,298.0623,298.2171,297.9946,298.043,8203.0
2023-06-06 12:55:00,308.11,308.11,307.79,307.8,8244.0,298.0817,298.0817,297.7721,297.7818,8244.0
2023-06-06 13:00:00,307.87,308.2,307.87,308.11,7730.0,297.8495,298.1688,297.8495,298.0817,7730.0
2023-06-06 13:05:00,308.13,308.88,308.08,308.86,5783.0,298.101,298.8266,298.0527,298.8073,5783.0
2023-06-06 13:10:00,308.88,309.06,308.88,308.99,9375.0,298.8266,299.0008,298.8266,298.933,9375.0
2023-06-06 13:15:00,308.97,309.31,308.92,309.23,31514.0,298.9137,299.2426,298.8653,299.1652,31514.0
2023-06-06 13:20:00,309.19,309.24,308.2,308.55,20634.0,299.1265,299.1749,298.1688,298.5074,20634.0
2023-06-06 13:25:00,308.45,308.45,307.75,307.81,10923.0,298.4106,298.4106,297.7334,297.7915,10923.0
2023-06-06 13:30:00,307.87,308.04,307.29,307.31,9916.0,297.8495,298.014,297.2884,297.3077,9916.0
2023-06-06 13:35:00,307.26,307.6,307.12,307.13,8230.0,297.2594,297.5883,297.1239,297.1336,8230.0
2023-06-06 13:40:00,307.19,307.42,307.12,307.27,9719.0,297.1916,297.4141,297.1239,297.269,9719.0
2023-06-06 13:45:00,307.28,307.54,307.28,307.42,5451.0,297.2787,297.5302,297.2787,297.4141,5451.0
2023-06-06 13:50:00,307.38,307.57,307.06,307.12,8491.0,297.3754,297.5593,297.0659,297.1239,8491.0
2023-06-06 13:55:00,307.06,307.18,306.74,307.18,15996.0,297.0659,297.182,296.7563,297.182,15996.0
2023-06-06 14:00:00,307.07,307.29,306.97,307.15,13538.0,297.0755,297.2884,296.9788,297.1529,13538.0
2023-06-06 14:05:00,307.21,307.62,307.15,307.56,11219.0,297.211,297.6076,297.1529,297.5496,11219.0
2023-06-06 14:10:00,307.65,308.03,307.55,308.0,6882.0,297.6367,298.0043,297.5399,297.9753,6882.0
2023-06-06 14:15:00,307.99,308.01,307.7,307.71,10041.0,297.9656,297.9849,297.685,297.6947,10041.0
2023-06-06 14:20:00,307.58,307.68,307.06,307.62,13197.0,297.5689,297.6657,297.0659,297.6076,13197.0
2023-06-06 14:25:00,307.67,308.18,307.62,308.14,10910.0,297.656,298.1494,297.6076,298.1107,10910.0
2023-06-06 14:30:00,308.13,308.15,307.79,307.88,6323.0,298.101,298.1204,297.7721,297.8592,6323.0
2023-06-06 14:35:00,307.91,307.91,307.6,307.81,8837.0,297.8882,297.8882,297.5883,297.7915,8837.0
2023-06-06 14:40:00,307.76,307.91,307.64,307.84,10692.0,297.7431,297.8882,297.627,297.8205,10692.0
2023-06-06 14:45:00,307.93,308.27,307.93,308.24,5615.0,297.9075,298.2365,297.9075,298.2075,5615.0
2023-06-06 14:50:00,308.19,308.49,308.16,308.36,8776.0,298.1591,298.4493,298.1301,298.3236,8776.0
2023-06-06 14:55:00,308.34,308.44,308.23,308.41,8114.0,298.3042,298.4009,298.1978,298.3719,8114.0
2023-06-06 15:00:00,308.44,308.51,308.2,308.24,12834.0,298.4009,298.4687,298.1688,298.2075,12834.0
2023-06-06 15:05:00,308.24,308.38,308.11,308.32,9610.0,298.2075,298.3429,298.0817,298.2849,9610.0
2023-06-06 15:10:00,308.28,308.35,307.96,307.96,12795.0,298.2462,298.3139,297.9366,297.9366,12795.0
2023-06-06 15:15:00,307.99,308.32,307.92,308.12,15307.0,297.9656,298.2849,297.8979,298.0914,15307.0
2023-06-06 15:20:00,308.13,308.28,308.08,308.11,15010.0,298.101,298.2462,298.0527,298.0817,15010.0
2023-06-06 15:25:00,308.15,308.32,307.98,308.29,15837.0,298.1204,298.2849,297.9559,298.2558,15837.0
2023-06-06 15:30:00,308.34,308.44,308.24,308.42,19565.0,298.3042,298.4009,298.2075,298.3816,19565.0
2023-06-06 15:35:00,308.41,308.41,307.89,307.89,20142.0,298.3719,298.3719,297.8688,297.8688,20142.0
2023-06-06 15:40:00,307.92,308.23,307.7,308.19,24961.0,297.8979,298.1978,297.685,298.1591,24961.0
2023-06-06 15:45:00,308.18,308.28,308.02,308.2,29485.0,298.1494,298.2462,297.9946,298.1688,29485.0
2023-06-06 15:50:00,308.24,308.63,308.06,308.52,53373.0,298.2075,298.5848,298.0333,298.4783,53373.0
2023-06-06 15:55:00,308.55,308.73,307.95,307.97,124635.0,298.5074,298.6815,297.9269,297.9462,124635.0
2023-06-07 09:30:00,309.48,311.49,309.48,311.08,80182.0,299.4071,301.3517,299.4071,300.955,80182.0
2023-06-07 09:35:00,311.17,311.26,310.7,311.02,13062.0,301.0421,301.1292,300.5874,300.897,13062.0
2023-06-07 09:40:00,311.02,311.11,310.32,310.56,31499.0,300.897,300.984,300.2198,300.4519,31499.0
2023-06-07 09:45:00,310.56,310.83,310.15,310.75,12510.0,300.4519,300.7132,300.0553,300.6358,12510.0
2023-06-07 09:50:00,310.82,311.07,310.51,310.51,34458.0,300.7035,300.9453,300.4036,300.4036,34458.0
2023-06-07 09:55:00,310.5,311.33,310.35,311.33,17322.0,300.3939,301.1969,300.2488,301.1969,17322.0
2023-06-07 10:00:00,311.4,311.72,310.8,311.0,16514.0,301.2646,301.5742,300.6841,300.8776,16514.0
2023-06-07 10:05:00,310.99,311.13,310.89,311.0,9102.0,300.8679,301.0034,300.7712,300.8776,9102.0
2023-06-07 10:10:00,310.93,311.3,310.65,310.65,17159.0,300.8099,301.1679,300.539,300.539,17159.0
2023-06-07 10:15:00,310.62,310.62,309.97,310.14,14945.0,300.51,300.51,299.8811,300.0456,14945.0
2023-06-07 10:20:00,310.19,310.57,309.97,310.04,16470.0,300.094,300.4616,299.8811,299.9489,16470.0
2023-06-07 10:25:00,310.07,310.08,309.47,309.88,10593.0,299.9779,299.9876,299.3974,299.7941,10593.0
2023-06-07 10:30:00,309.92,310.38,309.69,309.92,8934.0,299.8328,300.2778,299.6103,299.8328,8934.0
2023-06-07 10:35:00,309.83,309.89,309.32,309.46,14878.0,299.7457,299.8038,299.2523,299.3877,14878.0
2023-06-07 10:40:00,309.54,309.85,309.42,309.56,12413.0,299.4651,299.7651,299.349,299.4845,12413.0
2023-06-07 10:45:00,309.57,309.76,309.35,309.65,13405.0,299.4942,299.678,299.2813,299.5716,13405.0
2023-06-07 10:50:00,309.54,309.56,309.02,309.15,8406.0,299.4651,299.4845,298.9621,299.0878,8406.0
2023-06-07 10:55:00,309.21,309.39,308.65,308.88,13767.0,299.1459,299.32,298.6041,298.8266,13767.0
2023-06-07 11:00:00,308.78,309.14,308.43,309.03,12959.0,298.7299,299.0782,298.3913,298.9717,12959.0
2023-06-07 11:05:00,309.04,309.12,308.65,308.75,11040.0,298.9814,299.0588,298.6041,298.7009,11040.0
2023-06-07 11:10:00,308.67,308.77,308.3,308.58,6552.0,298.6235,298.7202,298.2655,298.5364,6552.0
2023-06-07 11:15:00,308.6,308.6,307.66,308.13,21047.0,298.5557,298.5557,297.6463,298.101,21047.0
2023-06-07 11:20:00,308.05,308.14,307.16,307.32,15903.0,298.0236,298.1107,297.1626,297.3174,15903.0
2023-06-07 11:25:00,307.4,309.0,307.39,308.95,7553.0,297.3948,298.9427,297.3851,298.8943,7553.0
2023-06-07 11:30:00,308.85,309.34,308.85,309.27,9414.0,298.7976,299.2717,298.7976,299.2039,9414.0
2023-06-07 11:35:00,309.31,309.73,309.12,309.67,19575.0,299.2426,299.649,299.0588,299.5909,19575.0
2023-06-07 11:40:00,309.63,309.65,309.3,309.57,17877.0,299.5522,299.5716,299.233,299.4942,17877.0
2023-06-07 11:45:00,309.69,309.9,309.55,309.89,7782.0,299.6103,299.8134,299.4748,299.8038,7782.0
2023-06-07 11:50:00,309.79,309.86,309.06,309.24,9933.0,299.707,299.7747,299.0008,299.1749,9933.0
2023-06-07 11:55:00,309.18,309.53,309.07,309.34,14259.0,299.1169,299.4555,299.0104,299.2717,14259.0
2023-06-07 12:00:00,309.38,309.95,309.25,309.92,21726.0,299.3104,299.8618,299.1846,299.8328,21726.0
2023-06-07 12:05:00,309.89,309.91,309.61,309.74,7143.0,299.8038,299.8231,299.5329,299.6586,7143.0
2023-06-07 12:10:00,309.74,309.78,309.52,309.55,4472.0,299.6586,299.6973,299.4458,299.4748,4472.0
2023-06-07 12:15:00,309.59,309.68,309.47,309.54,5680.0,299.5135,299.6006,299.3974,299.4651,5680.0
2023-06-07 12:20:00,309.54,309.69,309.38,309.57,8407.0,299.4651,299.6103,299.3104,299.4942,8407.0
2023-06-07 12:25:00,309.59,309.8,309.29,309.68,13895.0,299.5135,299.7167,299.2233,299.6006,13895.0
2023-06-07 12:30:00,309.69,309.94,309.52,309.93,13896.0,299.6103,299.8521,299.4458,299.8425,13896.0
2023-06-07 12:35:00,309.98,310.12,309.73,309.88,7173.0,299.8908,300.0263,299.649,299.7941,7173.0
2023-06-07 12:40:00,309.92,310.13,309.92,310.07,5216.0,299.8328,300.0359,299.8328,299.9779,5216.0
2023-06-07 12:45:00,310.09,310.09,309.57,309.62,6959.0,299.9972,299.9972,299.4942,299.5425,6959.0
2023-06-07 12:50:00,309.54,309.67,309.08,309.19,5969.0,299.4651,299.5909,299.0201,299.1265,5969.0
2023-06-07 12:55:00,309.11,309.52,309.1,309.37,10743.0,299.0491,299.4458,299.0395,299.3007,10743.0
2023-06-07 13:00:00,309.4,309.4,309.11,309.23,9334.0,299.3297,299.3297,299.0491,299.1652,9334.0
2023-06-07 13:05:00,309.21,309.43,309.05,309.32,15496.0,299.1459,299.3587,298.9911,299.2523,15496.0
2023-06-07 13:10:00,309.42,309.43,308.37,308.38,14740.0,299.349,299.3587,298.3332,298.3429,14740.0
2023-06-07 13:15:00,308.36,308.97,308.3,308.77,13546.0,298.3236,298.9137,298.2655,298.7202,13546.0
2023-06-07 13:20:00,308.78,309.23,308.73,309.17,17270.0,298.7299,299.1652,298.6815,299.1072,17270.0
2023-06-07 13:25:00,309.12,309.53,308.95,309.24,9744.0,299.0588,299.4555,298.8943,299.1749,9744.0
2023-06-07 13:30:00,309.22,309.36,309.01,309.06,14117.0,299.1556,299.291,298.9524,299.0008,14117.0
2023-06-07 13:35:00,309.1,309.2,308.92,308.93,10398.0,299.0395,299.1362,298.8653,298.875,10398.0
2023-06-07 13:40:00,308.94,309.21,308.92,309.2,9565.0,298.8847,299.1459,298.8653,299.1362,9565.0
2023-06-07 13:45:00,309.23,309.31,309.02,309.12,9211.0,299.1652,299.2426,298.9621,299.0588,9211.0
2023-06-07 13:50:00,309.11,309.22,309.01,309.19,4886.0,299.0491,299.1556,298.9524,299.1265,4886.0
2023-06-07 13:55:00,309.19,309.62,309.19,309.61,8552.0,299.1265,299.5425,299.1265,299.5329,8552.0
2023-06-07 14:00:00,309.63,310.02,309.62,310.02,8903.0,299.5522,299.9295,299.5425,299.9295,8903.0
2023-06-07 14:05:00,310.03,310.26,310.03,310.14,6462.0,299.9392,300.1617,299.9392,300.0456,6462.0
2023-06-07 14:10:00,310.17,310.24,309.76,309.85,13964.0,300.0746,300.1424,299.678,299.7651,13964.0
2023-06-07 14:15:00,309.9,310.0,309.71,309.88,6532.0,299.8134,299.9102,299.6296,299.7941,6532.0
2023-06-07 14:20:00,309.92,310.15,309.63,309.79,5563.0,299.8328,300.0553,299.5522,299.707,5563.0
2023-06-07 14:25:00,309.83,309.95,309.58,309.92,8833.0,299.7457,299.8618,299.5038,299.8328,8833.0
2023-06-07 14:30:00,309.95,310.12,309.9,310.09,7555.0,299.8618,300.0263,299.8134,299.9972,7555.0
2023-06-07 14:35:00,310.16,310.27,309.92,310.22,11466.0,300.065,300.1714,299.8328,300.123,11466.0
2023-06-07 14:40:00,310.22,310.77,310.16,310.77,9898.0,300.123,300.6551,300.065,300.6551,9898.0
2023-06-07 14:45:00,310.78,310.85,310.44,310.5,6938.0,300.6648,300.7325,300.3359,300.3939,6938.0
2023-06-07 14:50:00,310.41,310.63,310.32,310.51,7919.0,300.3068,300.5197,300.2198,300.4036,7919.0
2023-06-07 14:55:00,310.54,310.97,310.49,310.88,8064.0,300.4326,300.8486,300.3842,300.7615,8064.0
2023-06-07 15:00:00,310.88,311.02,310.63,310.75,11190.0,300.7615,300.897,300.5197,300.6358,11190.0
2023-06-07 15:05:00,310.65,310.72,310.32,310.34,7350.0,300.539,300.6067,300.2198,300.2391,7350.0
2023-06-07 15:10:00,310.35,310.66,310.25,310.54,8559.0,300.2488,300.5487,300.152,300.4326,8559.0
2023-06-07 15:15:00,310.54,310.82,310.38,310.54,12474.0,300.4326,300.7035,300.2778,300.4326,12474.0
2023-06-07 15:20:00,310.59,310.78,310.42,310.55,10931.0,300.481,300.6648,300.3165,300.4423,10931.0
2023-06-07 15:25:00,310.57,311.13,310.51,311.02,22377.0,300.4616,301.0034,300.4036,300.897,22377.0
2023-06-07 15:30:00,311.02,311.19,310.79,310.82,17845.0,300.897,301.0614,300.6745,300.7035,17845.0
2023-06-07 15:35:00,310.88,311.03,310.31,310.32,21543.0,300.7615,300.9066,300.2101,300.2198,21543.0
2023-06-07 15:40:00,310.4,310.81,310.2,310.77,25071.0,300.2972,300.6938,300.1037,300.6551,25071.0
2023-06-07 15:45:00,310.8,311.6,310.73,311.58,61935.0,300.6841,301.4581,300.6164,301.4387,61935.0
2023-06-07 15:50:00,311.69,312.0,311.23,311.23,88091.0,301.5452,301.8451,301.1001,301.1001,88091.0
2023-06-07 15:55:00,311.23,311.35,310.96,311.03,139950.0,301.1001,301.2162,300.8389,300.9066,139950.0
2023-06-08 09:30:00,310.87,310.87,309.15,309.81,40568.0,300.7519,300.7519,299.0878,299.7264,40568.0
2023-06-08 09:35:00,310.38,310.4,309.23,309.23,9852.0,300.2778,300.2972,299.1652,299.1652,9852.0
2023-06-08 09:40:00,309.24,310.07,308.97,310.03,10732.0,299.1749,299.9779,298.9137,299.9392,10732.0
2023-06-08 09:45:00,309.81,309.82,308.36,308.36,6942.0,299.7264,299.736,298.3236,298.3236,6942.0
2023-06-08 09:50:00,308.52,308.86,308.41,308.49,10474.0,298.4783,298.8073,298.3719,298.4493,10474.0
2023-06-08 09:55:00,308.56,309.28,308.48,309.14,6084.0,298.517,299.2136,298.4396,299.0782,6084.0
2023-06-08 10:00:00,309.16,309.74,308.99,309.74,14372.0,299.0975,299.6586,298.933,299.6586,14372.0
2023-06-08 10:05:00,309.73,310.0,309.29,309.4,7615.0,299.649,299.9102,299.2233,299.3297,7615.0
2023-06-08 10:10:00,309.42,309.42,309.08,309.1,9094.0,299.349,299.349,299.0201,299.0395,9094.0
2023-06-08 10:15:00,309.31,309.42,308.83,308.86,8787.0,299.2426,299.349,298.7783,298.8073,8787.0
2023-06-08 10:20:00,308.87,308.96,308.58,308.79,10525.0,298.817,298.904,298.5364,298.7396,10525.0
2023-06-08 10:25:00,308.73,308.73,307.93,308.34,11582.0,298.6815,298.6815,297.9075,298.3042,11582.0
2023-06-08 10:30:00,308.4,308.8,307.97,308.0,7004.0,298.3622,298.7492,297.9462,297.9753,7004.0
2023-06-08 10:35:00,308.05,308.08,307.62,307.86,11582.0,298.0236,298.0527,297.6076,297.8398,11582.0
2023-06-08 10:40:00,307.89,308.1,307.76,307.93,6069.0,297.8688,298.072,297.7431,297.9075,6069.0
2023-06-08 10:45:00,307.95,308.34,307.95,308.08,10015.0,297.9269,298.3042,297.9269,298.0527,10015.0
2023-06-08 10:50:00,308.12,308.45,308.07,308.22,4918.0,298.0914,298.4106,298.043,298.1881,4918.0
2023-06-08 10:55:00,308.19,308.31,307.9,308.31,5115.0,298.1591,298.2752,297.8785,298.2752,5115.0
2023-06-08 11:00:00,308.37,308.42,307.92,308.0,5108.0,298.3332,298.3816,297.8979,297.9753,5108.0
2023-06-08 11:05:00,308.0,308.0,307.53,307.98,11222.0,297.9753,297.9753,297.5206,297.9559,11222.0
2023-06-08 11:10:00,307.89,307.93,307.16,307.16,7558.0,297.8688,297.9075,297.1626,297.1626,7558.0
2023-06-08 11:15:00,307.12,307.38,307.03,307.36,11277.0,297.1239,297.3754,297.0368,297.3561,11277.0
2023-06-08 11:20:00,307.37,307.6,307.3,307.47,8418.0,297.3658,297.5883,297.2981,297.4625,8418.0
2023-06-08 11:25:00,307.47,307.78,307.33,307.78,7243.0,297.4625,297.7624,297.3271,297.7624,7243.0
2023-06-08 11:30:00,307.77,307.93,307.33,307.5,23366.0,297.7528,297.9075,297.3271,297.4915,23366.0
2023-06-08 11:35:00,307.51,307.79,307.39,307.4,9679.0,297.5012,297.7721,297.3851,297.3948,9679.0
2023-06-08 11:40:00,307.43,307.61,307.19,307.61,8608.0,297.4238,297.598,297.1916,297.598,8608.0
2023-06-08 11:45:00,307.59,307.69,307.39,307.69,10453.0,297.5786,297.6754,297.3851,297.6754,10453.0
2023-06-08 11:50:00,307.61,307.69,307.41,307.45,5189.0,297.598,297.6754,297.4045,297.4432,5189.0
2023-06-08 11:55:00,307.44,307.8,307.44,307.72,7935.0,297.4335,297.7818,297.4335,297.7044,7935.0
2023-06-08 12:00:00,307.63,307.78,307.44,307.78,8180.0,297.6173,297.7624,297.4335,297.7624,8180.0
2023-06-08 12:05:00,307.78,308.01,307.75,307.94,14310.0,297.7624,297.9849,297.7334,297.9172,14310.0
2023-06-08 12:10:00,307.98,308.15,307.85,307.88,16177.0,297.9559,298.1204,297.8301,297.8592,16177.0
2023-06-08 12:15:00,307.81,308.38,307.79,308.13,5840.0,297.7915,298.3429,297.7721,298.101,5840.0
2023-06-08 12:20:00,308.19,308.58,308.17,308.47,4814.0,298.1591,298.5364,298.1397,298.43,4814.0
2023-06-08 12:25:00,308.49,308.5,308.04,308.29,12059.0,298.4493,298.459,298.014,298.2558,12059.0
2023-06-08 12:30:00,308.23,308.23,307.69,307.69,9235.0,298.1978,298.1978,297.6754,297.6754,9235.0
2023-06-08 12:35:00,307.8,307.85,307.44,307.48,5444.0,297.7818,297.8301,297.4335,297.4722,5444.0
2023-06-08 12:40:00,307.45,307.46,307.15,307.16,2645.0,297.4432,297.4528,297.1529,297.1626,2645.0
2023-06-08 12:45:00,307.16,307.2,306.71,306.85,9750.0,297.1626,297.2013,296.7273,296.8627,9750.0
2023-06-08 12:50:00,306.88,307.08,306.88,307.0,4639.0,296.8917,297.0852,296.8917,297.0078,4639.0
2023-06-08 12:55:00,307.1,307.25,307.08,307.25,3641.0,297.1046,297.2497,297.0852,297.2497,3641.0
2023-06-08 13:00:00,307.27,307.5,307.11,307.15,5229.0,297.269,297.4915,297.1142,297.1529,5229.0
2023-06-08 13:05:00,307.16,307.63,307.11,307.61,5408.0,297.1626,297.6173,297.1142,297.598,5408.0
2023-06-08 13:10:00,307.6,307.78,307.42,307.78,4246.0,297.5883,297.7624,297.4141,297.7624,4246.0
2023-06-08 13:15:00,307.79,308.15,307.76,307.94,6563.0,297.7721,298.1204,297.7431,297.9172,6563.0
2023-06-08 13:20:00,307.99,307.99,307.6,307.8,4836.0,297.9656,297.9656,297.5883,297.7818,4836.0
2023-06-08 13:25:00,307.82,307.92,307.73,307.73,3258.0,297.8011,297.8979,297.7141,297.7141,3258.0
2023-06-08 13:30:00,307.74,307.88,307.67,307.75,4166.0,297.7237,297.8592,297.656,297.7334,4166.0
2023-06-08 13:35:00,307.69,307.88,307.56,307.56,5407.0,297.6754,297.8592,297.5496,297.5496,5407.0
2023-06-08 13:40:00,307.56,307.66,307.47,307.51,4637.0,297.5496,297.6463,297.4625,297.5012,4637.0
2023-06-08 13:45:00,307.52,307.64,307.26,307.62,11473.0,297.5109,297.627,297.2594,297.6076,11473.0
2023-06-08 13:50:00,307.64,308.03,307.58,308.01,10399.0,297.627,298.0043,297.5689,297.9849,10399.0
2023-06-08 13:55:00,308.05,308.39,308.05,308.36,6513.0,298.0236,298.3526,298.0236,298.3236,6513.0
2023-06-08 14:00:00,308.38,308.38,308.14,308.25,5848.0,298.3429,298.3429,298.1107,298.2171,5848.0
2023-06-08 14:05:00,308.34,308.35,308.09,308.12,6883.0,298.3042,298.3139,298.0623,298.0914,6883.0
2023-06-08 14:10:00,308.08,308.12,307.87,308.12,6519.0,298.0527,298.0914,297.8495,298.0914,6519.0
2023-06-08 14:15:00,308.12,308.39,308.08,308.39,5829.0,298.0914,298.3526,298.0527,298.3526,5829.0
2023-06-08 14:20:00,308.37,308.57,308.34,308.37,7727.0,298.3332,298.5267,298.3042,298.3332,7727.0
2023-06-08 14:25:00,308.4,308.56,308.31,308.5,6370.0,298.3622,298.517,298.2752,298.459,6370.0
2023-06-08 14:30:00,308.52,309.0,308.52,308.81,12008.0,298.4783,298.9427,298.4783,298.7589,12008.0
2023-06-08 14:35:00,308.78,308.87,308.69,308.77,5958.0,298.7299,298.817,298.6428,298.7202,5958.0
2023-06-08 14:40:00,308.79,309.11,308.77,309.06,5773.0,298.7396,299.0491,298.7202,299.0008,5773.0
2023-06-08 14:45:00,309.03,309.1,308.89,309.0,9985.0,298.9717,299.0395,298.8363,298.9427,9985.0
2023-06-08 14:50:00,309.05,309.1,308.88,308.89,6662.0,298.9911,299.0395,298.8266,298.8363,6662.0
2023-06-08 14:55:00,308.89,309.02,308.66,308.8,6589.0,298.8363,298.9621,298.6138,298.7492,6589.0
2023-06-08 15:00:00,308.8,308.87,308.69,308.72,7376.0,298.7492,298.817,298.6428,298.6718,7376.0
2023-06-08 15:05:00,308.75,308.91,308.61,308.86,11967.0,298.7009,298.8556,298.5654,298.8073,11967.0
2023-06-08 15:10:00,308.87,308.9,308.52,308.53,7151.0,298.817,298.846,298.4783,298.488,7151.0
2023-06-08 15:15:00,308.54,308.54,308.1,308.16,8187.0,298.4977,298.4977,298.072,298.1301,8187.0
2023-06-08 15:20:00,308.18,308.53,308.17,308.49,10076.0,298.1494,298.488,298.1397,298.4493,10076.0
2023-06-08 15:25:00,308.48,308.48,308.09,308.2,8003.0,298.4396,298.4396,298.0623,298.1688,8003.0
2023-06-08 15:30:00,308.16,308.37,308.1,308.16,14710.0,298.1301,298.3332,298.072,298.1301,14710.0
2023-06-08 15:35:00,308.13,308.31,308.01,308.1,10912.0,298.101,298.2752,297.9849,298.072,10912.0
2023-06-08 15:40:00,308.07,308.25,307.99,308.25,18431.0,298.043,298.2171,297.9656,298.2171,18431.0
2023-06-08 15:45:00,308.23,308.33,308.04,308.28,26714.0,298.1978,298.2945,298.014,298.2462,26714.0
2023-06-08 15:50:00,308.21,308.34,307.41,307.59,48495.0,298.1784,298.3042,297.4045,297.5786,48495.0
2023-06-08 15:55:00,307.58,307.71,307.12,307.24,114819.0,297.5689,297.6947,297.1239,297.24,114819.0
2023-06-09 09:30:00,309.13,309.5,306.9,307.41,56058.0,299.0685,299.4264,296.9111,297.4045,56058.0
2023-06-09 09:35:00,307.46,307.58,306.64,307.29,11818.0,297.4528,297.5689,296.6595,297.2884,11818.0
2023-06-09 09:40:00,307.28,307.64,307.27,307.4,7592.0,297.2787,297.627,297.269,297.3948,7592.0
2023-06-09 09:45:00,307.51,309.28,307.48,309.23,21993.0,297.5012,299.2136,297.4722,299.1652,21993.0
2023-06-09 09:50:00,309.28,310.21,309.2,310.13,21295.0,299.2136,300.1133,299.1362,300.0359,21295.0
2023-06-09 09:55:00,309.96,310.14,309.39,309.46,11559.0,299.8715,300.0456,299.32,299.3877,11559.0
2023-06-09 10:00:00,309.36,309.99,309.07,309.66,9964.0,299.291,299.9005,299.0104,299.5812,9964.0
2023-06-09 10:05:00,309.66,310.23,309.48,310.22,11509.0,299.5812,300.1327,299.4071,300.123,11509.0
2023-06-09 10:10:00,310.16,310.45,309.99,310.28,17021.0,300.065,300.3455,299.9005,300.1811,17021.0
2023-06-09 10:15:00,310.23,310.91,310.23,310.9,6490.0,300.1327,300.7906,300.1327,300.7809,6490.0
2023-06-09 10:20:00,310.92,310.94,310.29,310.29,16567.0,300.8002,300.8196,300.1907,300.1907,16567.0
2023-06-09 10:25:00,310.28,311.02,310.08,311.01,11429.0,300.1811,300.897,299.9876,300.8873,11429.0
2023-06-09 10:30:00,311.0,311.17,309.98,310.17,22890.0,300.8776,301.0421,299.8908,300.0746,22890.0
2023-06-09 10:35:00,310.07,310.3,309.84,309.98,13419.0,299.9779,300.2004,299.7554,299.8908,13419.0
2023-06-09 10:40:00,309.98,310.15,309.6,310.04,22387.0,299.8908,300.0553,299.5232,299.9489,22387.0
2023-06-09 10:45:00,310.08,310.27,309.72,309.72,15667.0,299.9876,300.1714,299.6393,299.6393,15667.0
2023-06-09 10:50:00,309.71,309.78,309.2,309.7,19620.0,299.6296,299.6973,299.1362,299.6199,19620.0
2023-06-09 10:55:00,309.68,309.84,309.41,309.72,15193.0,299.6006,299.7554,299.3394,299.6393,15193.0
2023-06-09 11:00:00,309.7,309.76,309.42,309.46,6829.0,299.6199,299.678,299.349,299.3877,6829.0
2023-06-09 11:05:00,309.53,310.04,309.4,309.83,8665.0,299.4555,299.9489,299.3297,299.7457,8665.0
2023-06-09 11:10:00,309.83,309.99,309.58,309.99,6419.0,299.7457,299.9005,299.5038,299.9005,6419.0
2023-06-09 11:15:00,310.02,310.02,309.75,309.86,9814.0,299.9295,299.9295,299.6683,299.7747,9814.0
2023-06-09 11:20:00,309.86,310.15,309.64,310.0,15476.0,299.7747,300.0553,299.5619,299.9102,15476.0
2023-06-09 11:25:00,310.0,310.0,308.94,309.26,11857.0,299.9102,299.9102,298.8847,299.1943,11857.0
2023-06-09 11:30:00,309.25,309.33,308.77,309.22,15475.0,299.1846,299.262,298.7202,299.1556,15475.0
2023-06-09 11:35:00,309.14,309.64,309.14,309.34,8551.0,299.0782,299.5619,299.0782,299.2717,8551.0
2023-06-09 11:40:00,309.51,309.8,309.44,309.69,5831.0,299.4361,299.7167,299.3684,299.6103,5831.0
2023-06-09 11:45:00,309.79,309.9,309.43,309.48,10703.0,299.707,299.8134,299.3587,299.4071,10703.0
2023-06-09 11:50:00,309.51,309.57,309.36,309.41,8956.0,299.4361,299.4942,299.291,299.3394,8956.0
2023-06-09 11:55:00,309.38,309.38,308.91,309.16,7730.0,299.3104,299.3104,298.8556,299.0975,7730.0
2023-06-09 12:00:00,309.1,309.37,308.68,309.37,12411.0,299.0395,299.3007,298.6331,299.3007,12411.0
2023-06-09 12:05:00,309.37,309.51,309.07,309.24,6918.0,299.3007,299.4361,299.0104,299.1749,6918.0
2023-06-09 12:10:00,309.24,309.36,309.11,309.2,7184.0,299.1749,299.291,299.0491,299.1362,7184.0
2023-06-09 12:15:00,309.2,309.47,309.14,309.33,4867.0,299.1362,299.3974,299.0782,299.262,4867.0
2023-06-09 12:20:00,309.35,309.51,309.18,309.23,15125.0,299.2813,299.4361,299.1169,299.1652,15125.0
2023-06-09 12:25:00,309.2,309.35,308.89,309.28,10400.0,299.1362,299.2813,298.8363,299.2136,10400.0
2023-06-09 12:30:00,309.28,309.76,309.18,309.76,8310.0,299.2136,299.678,299.1169,299.678,8310.0
2023-06-09 12:35:00,309.73,309.76,309.33,309.47,10427.0,299.649,299.678,299.262,299.3974,10427.0
2023-06-09 12:40:00,309.5,309.78,309.32,309.78,11982.0,299.4264,299.6973,299.2523,299.6973,11982.0
2023-06-09 12:45:00,309.73,310.14,309.58,309.88,12492.0,299.649,300.0456,299.5038,299.7941,12492.0
2023-06-09 12:50:00,309.92,310.27,309.87,310.19,9645.0,299.8328,300.1714,299.7844,300.094,9645.0
2023-06-09 12:55:00,310.18,310.63,310.08,310.47,8608.0,300.0843,300.5197,299.9876,300.3649,8608.0
2023-06-09 13:00:00,310.47,310.69,310.44,310.55,12412.0,300.3649,300.5777,300.3359,300.4423,12412.0
2023-06-09 13:05:00,310.59,311.0,310.59,310.79,9318.0,300.481,300.8776,300.481,300.6745,9318.0
2023-06-09 13:10:00,310.71,310.78,310.43,310.53,8003.0,300.5971,300.6648,300.3262,300.4229,8003.0
2023-06-09 13:15:00,310.51,310.51,309.95,309.95,7810.0,300.4036,300.4036,299.8618,299.8618,7810.0
2023-06-09 13:20:00,309.93,310.0,309.76,309.8,5075.0,299.8425,299.9102,299.678,299.7167,5075.0
2023-06-09 13:25:00,309.77,309.77,309.44,309.59,14924.0,299.6877,299.6877,299.3684,299.5135,14924.0
2023-06-09 13:30:00,309.64,309.68,309.43,309.53,3929.0,299.5619,299.6006,299.3587,299.4555,3929.0
2023-06-09 13:35:00,309.54,309.93,309.54,309.68,5412.0,299.4651,299.8425,299.4651,299.6006,5412.0
2023-06-09 13:40:00,309.73,309.83,309.52,309.8,6339.0,299.649,299.7457,299.4458,299.7167,6339.0
2023-06-09 13:45:00,309.8,310.16,309.72,309.76,12610.0,299.7167,300.065,299.6393,299.678,12610.0
2023-06-09 13:50:00,309.79,309.92,309.7,309.82,7017.0,299.707,299.8328,299.6199,299.736,7017.0
2023-06-09 13:55:00,309.87,309.88,309.62,309.86,5008.0,299.7844,299.7941,299.5425,299.7747,5008.0
2023-06-09 14:00:00,309.84,309.91,309.67,309.79,5509.0,299.7554,299.8231,299.5909,299.707,5509.0
2023-06-09 14:05:00,309.8,309.91,309.72,309.76,6373.0,299.7167,299.8231,299.6393,299.678,6373.0
2023-06-09 14:10:00,309.72,309.88,309.67,309.73,3672.0,299.6393,299.7941,299.5909,299.649,3672.0
2023-06-09 14:15:00,309.71,309.74,309.39,309.51,10126.0,299.6296,299.6586,299.32,299.4361,10126.0
2023-06-09 14:20:00,309.54,309.76,309.42,309.59,6971.0,299.4651,299.678,299.349,299.5135,6971.0
2023-06-09 14:25:00,309.63,309.71,309.35,309.51,6036.0,299.5522,299.6296,299.2813,299.4361,6036.0
2023-06-09 14:30:00,309.5,309.5,309.22,309.28,6579.0,299.4264,299.4264,299.1556,299.2136,6579.0
2023-06-09 14:35:00,309.27,309.39,309.14,309.29,7207.0,299.2039,299.32,299.0782,299.2233,7207.0
2023-06-09 14:40:00,309.23,309.45,309.21,309.3,7721.0,299.1652,299.3781,299.1459,299.233,7721.0
2023-06-09 14:45:00,309.31,309.57,309.31,309.33,4700.0,299.2426,299.4942,299.2426,299.262,4700.0
2023-06-09 14:50:00,309.38,309.57,309.31,309.31,8968.0,299.3104,299.4942,299.2426,299.2426,8968.0
2023-06-09 14:55:00,309.37,309.61,309.34,309.61,7820.0,299.3007,299.5329,299.2717,299.5329,7820.0
2023-06-09 15:00:00,309.63,309.84,309.42,309.81,11612.0,299.5522,299.7554,299.349,299.7264,11612.0
2023-06-09 15:05:00,309.8,309.88,309.19,309.23,13987.0,299.7167,299.7941,299.1265,299.1652,13987.0
2023-06-09 15:10:00,309.29,309.4,308.82,309.01,22328.0,299.2233,299.3297,298.7686,298.9524,22328.0
2023-06-09 15:15:00,309.06,309.35,308.66,309.25,22901.0,299.0008,299.2813,298.6138,299.1846,22901.0
2023-06-09 15:20:00,309.28,309.3,308.96,309.1,19443.0,299.2136,299.233,298.904,299.0395,19443.0
2023-06-09 15:25:00,309.01,309.3,308.96,309.28,11936.0,298.9524,299.233,298.904,299.2136,11936.0
2023-06-09 15:30:00,309.23,309.44,309.1,309.23,17598.0,299.1652,299.3684,299.0395,299.1652,17598.0
2023-06-09 15:35:00,309.22,309.44,309.01,309.14,13094.0,299.1556,299.3684,298.9524,299.0782,13094.0
2023-06-09 15:40:00,309.19,309.7,309.14,309.36,21489.0,299.1265,299.6199,299.0782,299.291,21489.0
2023-06-09 15:45:00,309.37,309.54,309.26,309.43,31358.0,299.3007,299.4651,299.1943,299.3587,31358.0
2023-06-09 15:50:00,309.4,309.63,308.98,309.61,60390.0,299.3297,299.5522,298.9234,299.5329,60390.0
2023-06-09 15:55:00,309.61,309.65,308.68,308.81,156974.0,299.5329,299.5716,298.6331,298.7589,156974.0
2023-06-12 09:30:00,307.83,309.65,307.54,309.43,58006.0,297.8108,299.5716,297.5302,299.3587,58006.0
2023-06-12 09:35:00,309.49,309.69,308.39,308.6,16695.0,299.4168,299.6103,298.3526,298.5557,16695.0
2023-06-12 09:40:00,308.8,309.42,307.96,308.24,35756.0,298.7492,299.349,297.9366,298.2075,35756.0
2023-06-12 09:45:00,308.29,309.32,308.29,308.93,15789.0,298.2558,299.2523,298.2558,298.875,15789.0
2023-06-12 09:50:00,308.9,309.21,308.66,308.86,17176.0,298.846,299.1459,298.6138,298.8073,17176.0
2023-06-12 09:55:00,308.95,309.11,308.69,308.79,14671.0,298.8943,299.0491,298.6428,298.7396,14671.0
2023-06-12 10:00:00,308.85,309.75,308.85,309.37,15953.0,298.7976,299.6683,298.7976,299.3007,15953.0
2023-06-12 10:05:00,309.29,309.37,308.94,309.15,10099.0,299.2233,299.3007,298.8847,299.0878,10099.0
2023-06-12 10:10:00,309.36,309.79,309.19,309.75,8844.0,299.291,299.707,299.1265,299.6683,8844.0
2023-06-12 10:15:00,309.74,309.75,309.17,309.17,8916.0,299.6586,299.6683,299.1072,299.1072,8916.0
2023-06-12 10:20:00,309.13,309.13,308.53,308.69,12203.0,299.0685,299.0685,298.488,298.6428,12203.0
2023-06-12 10:25:00,308.72,309.29,308.71,309.2,15878.0,298.6718,299.2233,298.6622,299.1362,15878.0
2023-06-12 10:30:00,309.19,309.45,308.79,309.27,10908.0,299.1265,299.3781,298.7396,299.2039,10908.0
2023-06-12 10:35:00,309.17,309.46,309.11,309.15,8841.0,299.1072,299.3877,299.0491,299.0878,8841.0
2023-06-12 10:40:00,309.03,309.32,308.99,309.15,9575.0,298.9717,299.2523,298.933,299.0878,9575.0
2023-06-12 10:45:00,309.13,309.42,308.87,309.28,13246.0,299.0685,299.349,298.817,299.2136,13246.0
2023-06-12 10:50:00,309.33,309.33,308.88,308.88,11460.0,299.262,299.262,298.8266,298.8266,11460.0
2023-06-12 10:55:00,308.91,309.17,308.9,309.1,13502.0,298.8556,299.1072,298.846,299.0395,13502.0
2023-06-12 11:00:00,309.13,309.26,308.96,308.96,11238.0,299.0685,299.1943,298.904,298.904,11238.0
2023-06-12 11:05:00,309.0,309.48,308.94,309.08,8320.0,298.9427,299.4071,298.8847,299.0201,8320.0
2023-06-12 11:10:00,309.19,309.45,308.99,309.17,11769.0,299.1265,299.3781,298.933,299.1072,11769.0
2023-06-12 11:15:00,309.23,309.46,309.05,309.38,12509.0,299.1652,299.3877,298.9911,299.3104,12509.0
2023-06-12 11:20:00,309.38,309.38,308.87,309.08,13030.0,299.3104,299.3104,298.817,299.0201,13030.0
2023-06-12 11:25:00,309.13,309.14,308.92,309.06,8104.0,299.0685,299.0782,298.8653,299.0008,8104.0
2023-06-12 11:30:00,309.09,309.49,309.09,309.46,9722.0,299.0298,299.4168,299.0298,299.3877,9722.0
2023-06-12 11:35:00,309.52,309.7,309.14,309.14,16556.0,299.4458,299.6199,299.0782,299.0782,16556.0
2023-06-12 11:40:00,309.17,309.48,309.17,309.34,7406.0,299.1072,299.4071,299.1072,299.2717,7406.0
2023-06-12 11:45:00,309.4,309.49,309.13,309.13,6496.0,299.3297,299.4168,299.0685,299.0685,6496.0
2023-06-12 11:50:00,309.09,309.37,308.97,308.98,6954.0,299.0298,299.3007,298.9137,298.9234,6954.0
2023-06-12 11:55:00,308.94,309.35,308.94,309.35,7675.0,298.8847,299.2813,298.8847,299.2813,7675.0
2023-06-12 12:00:00,309.34,309.57,309.33,309.5,7106.0,299.2717,299.4942,299.262,299.4264,7106.0
2023-06-12 12:05:00,309.5,309.71,309.45,309.62,7437.0,299.4264,299.6296,299.3781,299.5425,7437.0
2023-06-12 12:10:00,309.63,309.74,309.52,309.54,6096.0,299.5522,299.6586,299.4458,299.4651,6096.0
2023-06-12 12:15:00,309.51,309.6,309.32,309.39,9823.0,299.4361,299.5232,299.2523,299.32,9823.0
2023-06-12 12:20:00,309.42,309.48,309.01,309.01,8380.0,299.349,299.4071,298.9524,298.9524,8380.0
2023-06-12 12:25:00,309.05,309.31,309.0,309.19,8186.0,298.9911,299.2426,298.9427,299.1265,8186.0
2023-06-12 12:30:00,309.17,309.41,309.15,309.38,5251.0,299.1072,299.3394,299.0878,299.3104,5251.0
2023-06-12 12:35:00,309.39,309.63,309.39,309.56,7273.0,299.32,299.5522,299.32,299.4845,7273.0
2023-06-12 12:40:00,309.59,309.75,309.52,309.63,10955.0,299.5135,299.6683,299.4458,299.5522,10955.0
2023-06-12 12:45:00,309.63,309.65,309.39,309.45,5544.0,299.5522,299.5716,299.32,299.3781,5544.0
2023-06-12 12:50:00,309.44,309.91,309.44,309.87,5419.0,299.3684,299.8231,299.3684,299.7844,5419.0
2023-06-12 12:55:00,309.86,309.91,309.72,309.82,8948.0,299.7747,299.8231,299.6393,299.736,8948.0
2023-06-12 13:00:00,309.78,310.13,309.65,309.71,12952.0,299.6973,300.0359,299.5716,299.6296,12952.0
2023-06-12 13:05:00,309.71,309.71,309.5,309.56,5430.0,299.6296,299.6296,299.4264,299.4845,5430.0
2023-06-12 13:10:00,309.58,309.86,309.52,309.65,5932.0,299.5038,299.7747,299.4458,299.5716,5932.0
2023-06-12 13:15:00,309.62,309.68,309.48,309.54,4310.0,299.5425,299.6006,299.4071,299.4651,4310.0
2023-06-12 13:20:00,309.54,309.6,309.4,309.4,7047.0,299.4651,299.5232,299.3297,299.3297,7047.0
2023-06-12 13:25:00,309.27,309.56,309.27,309.34,5174.0,299.2039,299.4845,299.2039,299.2717,5174.0
2023-06-12 13:30:00,309.35,309.48,309.28,309.42,6134.0,299.2813,299.4071,299.2136,299.349,6134.0
2023-06-12 13:35:00,309.49,309.55,309.37,309.55,5518.0,299.4168,299.4748,299.3007,299.4748,5518.0
2023-06-12 13:40:00,309.61,309.7,309.51,309.67,4901.0,299.5329,299.6199,299.4361,299.5909,4901.0
2023-06-12 13:45:00,309.72,309.97,309.72,309.77,6659.0,299.6393,299.8811,299.6393,299.6877,6659.0
2023-06-12 13:50:00,309.74,309.83,309.7,309.8,4764.0,299.6586,299.7457,299.6199,299.7167,4764.0
2023-06-12 13:55:00,309.8,310.17,309.8,310.05,5827.0,299.7167,300.0746,299.7167,299.9585,5827.0
2023-06-12 14:00:00,310.08,310.08,309.85,309.96,8178.0,299.9876,299.9876,299.7651,299.8715,8178.0
2023-06-12 14:05:00,309.98,310.1,309.92,310.05,4897.0,299.8908,300.0069,299.8328,299.9585,4897.0
2023-06-12 14:10:00,310.05,310.31,309.98,310.14,6923.0,299.9585,300.2101,299.8908,300.0456,6923.0
2023-06-12 14:15:00,310.13,310.24,309.96,310.03,5773.0,300.0359,300.1424,299.8715,299.9392,5773.0
2023-06-12 14:20:00,310.05,310.1,309.84,309.97,4529.0,299.9585,300.0069,299.7554,299.8811,4529.0
2023-06-12 14:25:00,309.98,310.25,309.98,310.25,8599.0,299.8908,300.152,299.8908,300.152,8599.0
2023-06-12 14:30:00,310.27,310.44,310.23,310.38,8242.0,300.1714,300.3359,300.1327,300.2778,8242.0
2023-06-12 14:35:00,310.37,310.58,310.34,310.56,7526.0,300.2681,300.4713,300.2391,300.4519,7526.0
2023-06-12 14:40:00,310.59,310.78,310.56,310.77,10776.0,300.481,300.6648,300.4519,300.6551,10776.0
2023-06-12 14:45:00,310.72,310.8,310.49,310.7,11028.0,300.6067,300.6841,300.3842,300.5874,11028.0
2023-06-12 14:50:00,310.7,310.87,310.62,310.78,10844.0,300.5874,300.7519,300.51,300.6648,10844.0
2023-06-12 14:55:00,310.76,310.91,310.63,310.91,7013.0,300.6454,300.7906,300.5197,300.7906,7013.0
2023-06-12 15:00:00,310.96,311.19,310.77,311.14,7656.0,300.8389,301.0614,300.6551,301.0131,7656.0
2023-06-12 15:05:00,311.17,311.24,310.94,311.21,9502.0,301.0421,301.1098,300.8196,301.0808,9502.0
2023-06-12 15:10:00,311.19,311.63,311.19,311.59,18907.0,301.0614,301.4871,301.0614,301.4484,18907.0
2023-06-12 15:15:00,311.6,311.8,311.26,311.26,18247.0,301.4581,301.6516,301.1292,301.1292,18247.0
2023-06-12 15:20:00,311.29,311.44,311.2,311.4,13914.0,301.1582,301.3033,301.0711,301.2646,13914.0
2023-06-12 15:25:00,311.37,311.47,311.3,311.45,10124.0,301.2356,301.3323,301.1679,301.313,10124.0
2023-06-12 15:30:00,311.44,311.46,311.09,311.39,25642.0,301.3033,301.3227,300.9647,301.2549,25642.0
2023-06-12 15:35:00,311.37,311.54,311.24,311.54,12890.0,301.2356,301.4,301.1098,301.4,12890.0
2023-06-12 15:40:00,311.62,311.85,311.48,311.55,15062.0,301.4774,301.7,301.342,301.4097,15062.0
2023-06-12 15:45:00,311.51,311.66,311.39,311.54,24232.0,301.371,301.5161,301.2549,301.4,24232.0
2023-06-12 15:50:00,311.59,311.85,311.37,311.62,43649.0,301.4484,301.7,301.2356,301.4774,43649.0
2023-06-12 15:55:00,311.54,311.62,311.3,311.5,99209.0,301.4,301.4774,301.1679,301.3614,99209.0
2023-06-13 09:30:00,315.32,316.0,313.8,314.18,131349.0,305.057,305.7149,303.5865,303.9541,131349.0
2023-06-13 09:35:00,314.28,314.93,313.78,314.39,19165.0,304.0509,304.6797,303.5671,304.1573,19165.0
2023-06-13 09:40:00,314.4,315.27,313.99,314.93,20631.0,304.167,305.0086,303.7703,304.6797,20631.0
2023-06-13 09:45:00,314.92,314.92,313.84,314.11,21160.0,304.67,304.67,303.6252,303.8864,21160.0
2023-06-13 09:50:00,314.06,314.51,313.74,314.16,12861.0,303.838,304.2734,303.5284,303.9348,12861.0
2023-06-13 09:55:00,314.17,314.53,313.5,313.66,13721.0,303.9444,304.2927,303.2963,303.451,13721.0
2023-06-13 10:00:00,313.71,314.33,313.39,314.33,17043.0,303.4994,304.0992,303.1898,304.0992,17043.0
2023-06-13 10:05:00,314.34,314.94,314.3,314.88,21162.0,304.1089,304.6894,304.0702,304.6313,21162.0
2023-06-13 10:10:00,314.82,314.82,313.63,314.52,17967.0,304.5733,304.5733,303.422,304.2831,17967.0
2023-06-13 10:15:00,314.61,315.12,314.3,315.12,27893.0,304.3701,304.8635,304.0702,304.8635,27893.0
2023-06-13 10:20:00,315.12,315.89,315.12,315.57,23339.0,304.8635,305.6085,304.8635,305.2989,23339.0
2023-06-13 10:25:00,315.57,316.75,315.51,316.44,32627.0,305.2989,306.4405,305.2408,306.1406,32627.0
2023-06-13 10:30:00,316.35,316.44,315.48,316.05,37624.0,306.0535,306.1406,305.2118,305.7633,37624.0
2023-06-13 10:35:00,316.06,316.9,315.97,316.85,46294.0,305.7729,306.5856,305.6859,306.5372,46294.0
2023-06-13 10:40:00,316.91,317.47,316.85,316.93,44229.0,306.5953,307.137,306.5372,306.6146,44229.0
2023-06-13 10:45:00,316.99,317.14,316.46,316.99,46724.0,306.6727,306.8178,306.1599,306.6727,46724.0
2023-06-13 10:50:00,317.0,317.26,316.52,316.72,13662.0,306.6823,306.9339,306.218,306.4115,13662.0
2023-06-13 10:55:00,316.64,316.67,316.09,316.19,23660.0,306.3341,306.3631,305.802,305.8987,23660.0
2023-06-13 11:00:00,316.18,316.32,315.47,315.56,67231.0,305.889,306.0245,305.2021,305.2892,67231.0
2023-06-13 11:05:00,315.47,315.86,315.23,315.65,14016.0,305.2021,305.5794,304.9699,305.3763,14016.0
2023-06-13 11:10:00,315.6,316.29,315.52,316.12,13126.0,305.3279,305.9954,305.2505,305.831,13126.0
2023-06-13 11:15:00,316.2,316.63,315.65,316.34,22475.0,305.9084,306.3244,305.3763,306.0438,22475.0
2023-06-13 11:20:00,316.29,317.39,315.87,316.15,40232.0,305.9954,307.0596,305.5891,305.86,40232.0
2023-06-13 11:25:00,316.32,316.32,315.92,315.92,11775.0,306.0245,306.0245,305.6375,305.6375,11775.0
2023-06-13 11:30:00,316.02,316.12,315.57,315.65,14053.0,305.7342,305.831,305.2989,305.3763,14053.0
2023-06-13 11:35:00,315.63,315.77,314.92,315.02,11785.0,305.3569,305.4924,304.67,304.7668,11785.0
2023-06-13 11:40:00,314.96,315.12,314.89,314.98,15480.0,304.7087,304.8635,304.641,304.7281,15480.0
2023-06-13 11:45:00,314.94,315.37,314.94,315.28,10716.0,304.6894,305.1054,304.6894,305.0183,10716.0
2023-06-13 11:50:00,315.29,315.48,314.85,315.09,19852.0,305.028,305.2118,304.6023,304.8345,19852.0
2023-06-13 11:55:00,315.18,315.18,314.38,314.54,10902.0,304.9216,304.9216,304.1476,304.3024,10902.0
2023-06-13 12:00:00,314.5,314.56,314.17,314.45,15258.0,304.2637,304.3218,303.9444,304.2153,15258.0
2023-06-13 12:05:00,314.45,314.51,314.26,314.41,9228.0,304.2153,304.2734,304.0315,304.1766,9228.0
2023-06-13 12:10:00,314.4,314.63,314.36,314.38,15421.0,304.167,304.3895,304.1283,304.1476,15421.0
2023-06-13 12:15:00,314.38,314.74,314.36,314.45,25670.0,304.1476,304.4959,304.1283,304.2153,25670.0
2023-06-13 12:20:00,314.45,314.74,314.45,314.64,6792.0,304.2153,304.4959,304.2153,304.3991,6792.0
2023-06-13 12:25:00,314.59,314.71,314.35,314.61,6944.0,304.3508,304.4669,304.1186,304.3701,6944.0
2023-06-13 12:30:00,314.69,314.72,314.49,314.5,11359.0,304.4475,304.4765,304.254,304.2637,11359.0
2023-06-13 12:35:00,314.55,314.83,314.5,314.71,7150.0,304.3121,304.583,304.2637,304.4669,7150.0
2023-06-13 12:40:00,314.75,315.36,314.71,315.26,6917.0,304.5056,305.0957,304.4669,304.999,6917.0
2023-06-13 12:45:00,315.29,315.31,314.83,314.83,8228.0,305.028,305.0473,304.583,304.583,8228.0
2023-06-13 12:50:00,314.82,315.03,314.79,314.86,10601.0,304.5733,304.7765,304.5443,304.612,10601.0
2023-06-13 12:55:00,314.87,315.1,314.78,315.0,12052.0,304.6217,304.8442,304.5346,304.7474,12052.0
2023-06-13 13:00:00,315.02,315.11,314.86,314.91,14511.0,304.7668,304.8539,304.612,304.6604,14511.0
2023-06-13 13:05:00,315.0,315.03,314.25,314.26,12914.0,304.7474,304.7765,304.0218,304.0315,12914.0
2023-06-13 13:10:00,314.27,314.4,314.14,314.37,9522.0,304.0412,304.167,303.9154,304.1379,9522.0
2023-06-13 13:15:00,314.35,314.8,314.27,314.74,10326.0,304.1186,304.5539,304.0412,304.4959,10326.0
2023-06-13 13:20:00,314.74,314.83,314.38,314.56,12457.0,304.4959,304.583,304.1476,304.3218,12457.0
2023-06-13 13:25:00,314.53,314.53,314.17,314.32,10430.0,304.2927,304.2927,303.9444,304.0896,10430.0
2023-06-13 13:30:00,314.35,314.55,314.25,314.28,8663.0,304.1186,304.3121,304.0218,304.0509,8663.0
2023-06-13 13:35:00,314.3,314.38,314.07,314.29,6634.0,304.0702,304.1476,303.8477,304.0605,6634.0
2023-06-13 13:40:00,314.41,314.86,314.41,314.75,11635.0,304.1766,304.612,304.1766,304.5056,11635.0
2023-06-13 13:45:00,314.72,314.77,314.53,314.69,10356.0,304.4765,304.5249,304.2927,304.4475,10356.0
2023-06-13 13:50:00,314.63,314.63,314.12,314.12,8927.0,304.3895,304.3895,303.8961,303.8961,8927.0
2023-06-13 13:55:00,314.03,314.35,313.87,314.35,14069.0,303.809,304.1186,303.6542,304.1186,14069.0
2023-06-13 14:00:00,314.32,314.71,314.23,314.54,9642.0,304.0896,304.4669,304.0025,304.3024,9642.0
2023-06-13 14:05:00,314.54,314.93,314.46,314.62,8612.0,304.3024,304.6797,304.225,304.3798,8612.0
2023-06-13 14:10:00,314.59,314.63,314.24,314.51,12783.0,304.3508,304.3895,304.0122,304.2734,12783.0
2023-06-13 14:15:00,314.46,314.47,314.09,314.28,8513.0,304.225,304.2347,303.8671,304.0509,8513.0
2023-06-13 14:20:00,314.28,314.42,314.11,314.34,13468.0,304.0509,304.1863,303.8864,304.1089,13468.0
2023-06-13 14:25:00,314.34,314.44,313.74,313.95,17460.0,304.1089,304.2057,303.5284,303.7316,17460.0
2023-06-13 14:30:00,313.88,313.99,313.66,313.89,10504.0,303.6639,303.7703,303.451,303.6736,10504.0
2023-06-13 14:35:00,313.87,314.0,313.67,313.96,11229.0,303.6542,303.78,303.4607,303.7413,11229.0
2023-06-13 14:40:00,313.91,314.0,313.57,313.96,12134.0,303.6929,303.78,303.364,303.7413,12134.0
2023-06-13 14:45:00,313.97,314.1,313.78,313.95,19387.0,303.751,303.8767,303.5671,303.7316,19387.0
2023-06-13 14:50:00,313.97,314.27,313.95,313.98,18173.0,303.751,304.0412,303.7316,303.7606,18173.0
2023-06-13 14:55:00,314.0,314.21,313.84,313.89,9967.0,303.78,303.9831,303.6252,303.6736,9967.0
2023-06-13 15:00:00,313.9,314.31,313.89,314.19,13703.0,303.6832,304.0799,303.6736,303.9638,13703.0
2023-06-13 15:05:00,314.19,314.59,314.19,314.41,14675.0,303.9638,304.3508,303.9638,304.1766,14675.0
2023-06-13 15:10:00,314.46,314.49,314.3,314.4,15058.0,304.225,304.254,304.0702,304.167,15058.0
2023-06-13 15:15:00,314.38,314.85,314.32,314.74,13234.0,304.1476,304.6023,304.0896,304.4959,13234.0
2023-06-13 15:20:00,314.77,314.93,314.28,314.41,14041.0,304.5249,304.6797,304.0509,304.1766,14041.0
2023-06-13 15:25:00,314.36,314.64,314.36,314.4,8866.0,304.1283,304.3991,304.1283,304.167,8866.0
2023-06-13 15:30:00,314.44,314.6,314.31,314.41,22906.0,304.2057,304.3605,304.0799,304.1766,22906.0
2023-06-13 15:35:00,314.43,314.71,314.38,314.59,17225.0,304.196,304.4669,304.1476,304.3508,17225.0
2023-06-13 15:40:00,314.62,314.9,314.6,314.69,30605.0,304.3798,304.6507,304.3605,304.4475,30605.0
2023-06-13 15:45:00,314.65,314.85,314.57,314.72,29327.0,304.4088,304.6023,304.3314,304.4765,29327.0
2023-06-13 15:50:00,314.79,314.89,314.42,314.75,77936.0,304.5443,304.641,304.1863,304.5056,77936.0
2023-06-13 15:55:00,314.77,315.22,314.41,315.18,226265.0,304.5249,304.9603,304.1766,304.9216,226265.0
2023-06-14 09:30:00,316.02,317.0,315.21,317.0,65002.0,305.7342,306.6823,304.9506,306.6823,65002.0
2023-06-14 09:35:00,317.14,317.61,316.56,317.43,18247.0,306.8178,307.2725,306.2567,307.0983,18247.0
2023-06-14 09:40:00,317.45,318.28,316.78,317.12,19289.0,307.1177,307.9207,306.4695,306.7984,19289.0
2023-06-14 09:45:00,317.06,317.61,316.9,316.91,15027.0,306.7404,307.2725,306.5856,306.5953,15027.0
2023-06-14 09:50:00,316.91,316.91,315.86,316.01,18969.0,306.5953,306.5953,305.5794,305.7246,18969.0
2023-06-14 09:55:00,316.0,316.03,315.54,315.92,15785.0,305.7149,305.7439,305.2699,305.6375,15785.0
2023-06-14 10:00:00,316.0,316.32,315.74,315.96,23616.0,305.7149,306.0245,305.4633,305.6762,23616.0
2023-06-14 10:05:00,315.98,315.99,315.2,315.68,20961.0,305.6955,305.7052,304.9409,305.4053,20961.0
2023-06-14 10:10:00,315.69,315.8,315.26,315.3,15275.0,305.415,305.5214,304.999,305.0377,15275.0
2023-06-14 10:15:00,315.32,315.93,315.25,315.34,12644.0,305.057,305.6472,304.9893,305.0764,12644.0
2023-06-14 10:20:00,315.29,315.69,314.85,314.91,15264.0,305.028,305.415,304.6023,304.6604,15264.0
2023-06-14 10:25:00,314.91,315.11,314.6,314.94,14088.0,304.6604,304.8539,304.3605,304.6894,14088.0
2023-06-14 10:30:00,315.02,315.45,314.93,315.41,12763.0,304.7668,305.1828,304.6797,305.1441,12763.0
2023-06-14 10:35:00,315.37,315.4,314.87,315.23,11134.0,305.1054,305.1344,304.6217,304.9699,11134.0
2023-06-14 10:40:00,315.17,315.5,315.17,315.21,7184.0,304.9119,305.2312,304.9119,304.9506,7184.0
2023-06-14 10:45:00,315.23,315.88,315.23,315.88,11561.0,304.9699,305.5988,304.9699,305.5988,11561.0
2023-06-14 10:50:00,315.9,316.11,315.58,315.58,10882.0,305.6181,305.8213,305.3086,305.3086,10882.0
2023-06-14 10:55:00,315.62,315.73,315.42,315.53,13238.0,305.3473,305.4537,305.1538,305.2602,13238.0
2023-06-14 11:00:00,315.62,315.77,315.3,315.55,11105.0,305.3473,305.4924,305.0377,305.2795,11105.0
2023-06-14 11:05:00,315.55,315.94,315.43,315.86,11799.0,305.2795,305.6568,305.1634,305.5794,11799.0
2023-06-14 11:10:00,315.85,316.19,315.8,316.13,4149.0,305.5698,305.8987,305.5214,305.8407,4149.0
2023-06-14 11:15:00,316.19,316.64,316.19,316.64,6434.0,305.8987,306.3341,305.8987,306.3341,6434.0
2023-06-14 11:20:00,316.6,317.08,316.52,317.08,4434.0,306.2954,306.7597,306.218,306.7597,4434.0
2023-06-14 11:25:00,317.03,317.78,317.02,317.78,10840.0,306.7114,307.4369,306.7017,307.4369,10840.0
2023-06-14 11:30:00,317.73,317.81,317.53,317.53,9703.0,307.3886,307.466,307.1951,307.1951,9703.0
2023-06-14 11:35:00,317.54,317.79,317.54,317.7,4606.0,307.2048,307.4466,307.2048,307.3596,4606.0
2023-06-14 11:40:00,317.81,317.91,317.51,317.55,6536.0,307.466,307.5627,307.1757,307.2144,6536.0
2023-06-14 11:45:00,317.55,317.65,317.4,317.65,5359.0,307.2144,307.3112,307.0693,307.3112,5359.0
2023-06-14 11:50:00,317.67,317.74,317.35,317.35,6235.0,307.3305,307.3983,307.0209,307.0209,6235.0
2023-06-14 11:55:00,317.4,317.4,316.82,317.02,11105.0,307.0693,307.0693,306.5082,306.7017,11105.0
2023-06-14 12:00:00,317.16,317.16,316.73,316.75,5172.0,306.8371,306.8371,306.4211,306.4405,5172.0
2023-06-14 12:05:00,316.74,317.23,316.59,317.18,5805.0,306.4308,306.9049,306.2857,306.8565,5805.0
2023-06-14 12:10:00,317.19,317.58,317.1,317.51,11018.0,306.8662,307.2435,306.7791,307.1757,11018.0
2023-06-14 12:15:00,317.5,317.6,317.33,317.6,8073.0,307.1661,307.2628,307.0016,307.2628,8073.0
2023-06-14 12:20:00,317.55,317.71,317.46,317.49,5006.0,307.2144,307.3692,307.1274,307.1564,5006.0
2023-06-14 12:25:00,317.49,317.57,317.33,317.57,7495.0,307.1564,307.2338,307.0016,307.2338,7495.0
2023-06-14 12:30:00,317.55,317.75,317.49,317.63,8910.0,307.2144,307.4079,307.1564,307.2918,8910.0
2023-06-14 12:35:00,317.69,317.8,317.47,317.63,8645.0,307.3499,307.4563,307.137,307.2918,8645.0
2023-06-14 12:40:00,317.67,317.91,317.44,317.9,7453.0,307.3305,307.5627,307.108,307.553,7453.0
2023-06-14 12:45:00,317.88,318.19,317.86,317.93,10080.0,307.5337,307.8336,307.5143,307.5821,10080.0
2023-06-14 12:50:00,317.95,318.24,317.95,318.24,4057.0,307.6014,307.882,307.6014,307.882,4057.0
2023-06-14 12:55:00,318.18,318.31,318.01,318.31,7752.0,307.8239,307.9497,307.6595,307.9497,7752.0
2023-06-14 13:00:00,318.36,318.36,317.99,317.99,8960.0,307.9981,307.9981,307.6401,307.6401,8960.0
2023-06-14 13:05:00,317.91,318.04,317.87,318.04,4884.0,307.5627,307.6885,307.524,307.6885,4884.0
2023-06-14 13:10:00,318.02,318.02,317.54,317.82,6155.0,307.6691,307.6691,307.2048,307.4756,6155.0
2023-06-14 13:15:00,317.7,317.77,317.59,317.69,6402.0,307.3596,307.4273,307.2531,307.3499,6402.0
2023-06-14 13:20:00,317.72,317.76,317.47,317.63,10551.0,307.3789,307.4176,307.137,307.2918,10551.0
2023-06-14 13:25:00,317.66,317.7,317.51,317.61,19131.0,307.3209,307.3596,307.1757,307.2725,19131.0
2023-06-14 13:30:00,317.61,317.95,317.31,317.86,10006.0,307.2725,307.6014,306.9822,307.5143,10006.0
2023-06-14 13:35:00,317.84,317.89,317.53,317.64,8223.0,307.495,307.5434,307.1951,307.3015,8223.0
2023-06-14 13:40:00,317.67,317.69,317.33,317.54,12849.0,307.3305,307.3499,307.0016,307.2048,12849.0
2023-06-14 13:45:00,317.6,317.6,316.92,316.95,10744.0,307.2628,307.2628,306.6049,306.634,10744.0
2023-06-14 13:50:00,316.98,317.09,316.94,316.98,3930.0,306.663,306.7694,306.6243,306.663,3930.0
2023-06-14 13:55:00,317.0,317.0,316.54,316.54,5252.0,306.6823,306.6823,306.2373,306.2373,5252.0
2023-06-14 14:00:00,316.47,316.47,314.92,315.56,22181.0,306.1696,306.1696,304.67,305.2892,22181.0
2023-06-14 14:05:00,315.49,315.5,313.99,314.81,12545.0,305.2215,305.2312,303.7703,304.5636,12545.0
2023-06-14 14:10:00,314.96,315.29,314.78,315.22,33863.0,304.7087,305.028,304.5346,304.9603,33863.0
2023-06-14 14:15:00,315.12,315.36,313.3,314.17,75782.0,304.8635,305.0957,303.1028,303.9444,75782.0
2023-06-14 14:20:00,314.07,314.37,313.48,313.49,10828.0,303.8477,304.1379,303.2769,303.2866,10828.0
2023-06-14 14:25:00,313.49,314.26,313.39,314.22,13090.0,303.2866,304.0315,303.1898,303.9928,13090.0
2023-06-14 14:30:00,314.25,314.59,313.9,314.14,15206.0,304.0218,304.3508,303.6832,303.9154,15206.0
2023-06-14 14:35:00,314.18,315.1,314.1,314.34,14315.0,303.9541,304.8442,303.8767,304.1089,14315.0
2023-06-14 14:40:00,314.41,315.82,314.35,315.81,13504.0,304.1766,305.5407,304.1186,305.5311,13504.0
2023-06-14 14:45:00,315.9,315.9,315.03,315.51,11339.0,305.6181,305.6181,304.7765,305.2408,11339.0
2023-06-14 14:50:00,315.54,315.55,314.6,315.02,23261.0,305.2699,305.2795,304.3605,304.7668,23261.0
2023-06-14 14:55:00,314.95,315.08,314.43,314.56,10459.0,304.6991,304.8248,304.196,304.3218,10459.0
2023-06-14 15:00:00,314.55,315.13,314.55,315.0,12470.0,304.3121,304.8732,304.3121,304.7474,12470.0
2023-06-14 15:05:00,314.93,315.93,314.92,315.86,12914.0,304.6797,305.6472,304.67,305.5794,12914.0
2023-06-14 15:10:00,315.97,316.08,314.86,314.88,10849.0,305.6859,305.7923,304.612,304.6313,10849.0
2023-06-14 15:15:00,314.83,314.85,314.38,314.75,15475.0,304.583,304.6023,304.1476,304.5056,15475.0
2023-06-14 15:20:00,314.71,315.67,314.65,315.47,8982.0,304.4669,305.3956,304.4088,305.2021,8982.0
2023-06-14 15:25:00,315.54,315.93,315.2,315.21,17109.0,305.2699,305.6472,304.9409,304.9506,17109.0
2023-06-14 15:30:00,315.15,315.46,314.81,315.33,20631.0,304.8926,305.1925,304.5636,305.0667,20631.0
2023-06-14 15:35:00,315.33,315.77,315.3,315.39,21546.0,305.0667,305.4924,305.0377,305.1247,21546.0
2023-06-14 15:40:00,315.41,315.45,314.81,315.07,20776.0,305.1441,305.1828,304.5636,304.8152,20776.0
2023-06-14 15:45:00,315.06,315.25,314.7,314.8,27607.0,304.8055,304.9893,304.4572,304.5539,27607.0
2023-06-14 15:50:00,314.78,314.8,314.0,314.62,51088.0,304.5346,304.5539,303.78,304.3798,51088.0
2023-06-14 15:55:00,314.64,315.11,314.55,315.11,98750.0,304.3991,304.8539,304.3121,304.8539,98750.0
2023-06-15 09:30:00,319.18,319.57,315.8,316.18,86151.0,308.7914,309.1687,305.5214,305.889,86151.0
2023-06-15 09:35:00,315.73,318.43,315.34,318.08,31973.0,305.4537,308.0658,305.0764,307.7272,31973.0
2023-06-15 09:40:00,318.01,318.62,317.5,318.38,17134.0,307.6595,308.2496,307.1661,308.0174,17134.0
2023-06-15 09:45:00,318.38,318.95,318.13,318.95,24527.0,308.0174,308.5689,307.7756,308.5689,24527.0
2023-06-15 09:50:00,318.98,319.19,318.44,318.49,20571.0,308.5979,308.8011,308.0755,308.1238,20571.0
2023-06-15 09:55:00,318.42,318.78,318.12,318.78,18535.0,308.0561,308.4044,307.7659,308.4044,18535.0
2023-06-15 10:00:00,318.77,319.66,318.71,318.99,56938.0,308.3947,309.2558,308.3367,308.6076,56938.0
2023-06-15 10:05:00,319.1,319.24,318.43,318.98,22022.0,308.714,308.8494,308.0658,308.5979,22022.0
2023-06-15 10:10:00,318.9,319.27,318.67,318.67,11628.0,308.5205,308.8785,308.298,308.298,11628.0
2023-06-15 10:15:00,318.7,319.64,318.61,319.37,27172.0,308.327,309.2364,308.2399,308.9752,27172.0
2023-06-15 10:20:00,319.38,319.66,318.8,319.17,16890.0,308.9849,309.2558,308.4238,308.7817,16890.0
2023-06-15 10:25:00,319.31,320.32,319.23,320.31,36605.0,308.9172,309.8943,308.8398,309.8846,36605.0
2023-06-15 10:30:00,320.47,320.47,319.26,320.0,18237.0,310.0394,310.0394,308.8688,309.5847,18237.0
2023-06-15 10:35:00,319.94,320.15,319.3,319.66,15027.0,309.5266,309.7298,308.9075,309.2558,15027.0
2023-06-15 10:40:00,319.59,320.88,319.59,320.84,21915.0,309.188,310.4361,309.188,310.3974,21915.0
2023-06-15 10:45:00,320.85,321.47,320.71,321.02,27407.0,310.407,311.0068,310.2716,310.5715,27407.0
2023-06-15 10:50:00,321.07,321.1,320.45,320.72,17710.0,310.6199,310.6489,310.02,310.2813,17710.0
2023-06-15 10:55:00,320.69,321.25,320.54,321.06,29529.0,310.2522,310.794,310.1071,310.6102,29529.0
2023-06-15 11:00:00,321.05,321.45,320.86,321.33,17102.0,310.6005,310.9875,310.4167,310.8714,17102.0
2023-06-15 11:05:00,321.33,321.41,320.71,321.33,13271.0,310.8714,310.9488,310.2716,310.8714,13271.0
2023-06-15 11:10:00,321.4,321.66,321.21,321.63,12721.0,310.9391,311.1907,310.7553,311.1616,12721.0
2023-06-15 11:15:00,321.61,322.0,321.6,321.64,14706.0,311.1423,311.5196,311.1326,311.1713,14706.0
2023-06-15 11:20:00,321.72,322.25,321.61,322.17,17648.0,311.2487,311.7615,311.1423,311.6841,17648.0
2023-06-15 11:25:00,322.17,322.31,321.92,322.04,17648.0,311.6841,311.8195,311.4422,311.5583,17648.0
2023-06-15 11:30:00,322.03,322.09,321.72,321.91,19976.0,311.5486,311.6067,311.2487,311.4325,19976.0
2023-06-15 11:35:00,321.87,322.06,321.75,322.04,18595.0,311.3938,311.5776,311.2777,311.5583,18595.0
2023-06-15 11:40:00,322.11,322.59,321.97,322.02,22907.0,311.626,312.0904,311.4906,311.5389,22907.0
2023-06-15 11:45:00,322.02,322.19,321.41,321.63,19200.0,311.5389,311.7034,310.9488,311.1616,19200.0
2023-06-15 11:50:00,321.49,321.88,321.48,321.65,11574.0,311.0262,311.4035,311.0165,311.181,11574.0
2023-06-15 11:55:00,321.66,322.3,321.65,322.19,13127.0,311.1907,311.8098,311.181,311.7034,13127.0
2023-06-15 12:00:00,322.19,322.27,321.9,322.11,14572.0,311.7034,311.7808,311.4229,311.626,14572.0
2023-06-15 12:05:00,322.15,322.67,322.11,322.59,12341.0,311.6647,312.1678,311.626,312.0904,12341.0
2023-06-15 12:10:00,322.57,322.57,321.99,322.01,12615.0,312.071,312.071,311.5099,311.5293,12615.0
2023-06-15 12:15:00,322.16,322.21,321.76,322.15,16715.0,311.6744,311.7228,311.2874,311.6647,16715.0
2023-06-15 12:20:00,322.15,322.66,322.15,322.4,7980.0,311.6647,312.1581,311.6647,311.9066,7980.0
2023-06-15 12:25:00,322.45,322.56,322.24,322.33,18458.0,311.955,312.0614,311.7518,311.8389,18458.0
2023-06-15 12:30:00,322.35,322.54,322.21,322.27,7077.0,311.8582,312.042,311.7228,311.7808,7077.0
2023-06-15 12:35:00,322.34,322.67,322.21,322.67,6996.0,311.8485,312.1678,311.7228,312.1678,6996.0
2023-06-15 12:40:00,322.62,322.67,322.06,322.06,10926.0,312.1194,312.1678,311.5776,311.5776,10926.0
2023-06-15 12:45:00,322.02,322.6,321.96,322.6,14272.0,311.5389,312.1001,311.4809,312.1001,14272.0
2023-06-15 12:50:00,322.6,322.78,322.58,322.73,10221.0,312.1001,312.2742,312.0807,312.2258,10221.0
2023-06-15 12:55:00,322.65,322.92,322.43,322.86,11430.0,312.1484,312.4097,311.9356,312.3516,11430.0
2023-06-15 13:00:00,322.89,322.95,322.72,322.72,10404.0,312.3806,312.4387,312.2162,312.2162,10404.0
2023-06-15 13:05:00,322.68,322.83,322.54,322.58,7510.0,312.1775,312.3226,312.042,312.0807,7510.0
2023-06-15 13:10:00,322.63,322.67,322.3,322.37,18275.0,312.1291,312.1678,311.8098,311.8776,18275.0
2023-06-15 13:15:00,322.28,322.31,321.81,321.88,13473.0,311.7905,311.8195,311.3358,311.4035,13473.0
2023-06-15 13:20:00,321.88,322.21,321.88,322.15,12045.0,311.4035,311.7228,311.4035,311.6647,12045.0
2023-06-15 13:25:00,322.07,322.23,321.81,321.94,12886.0,311.5873,311.7421,311.3358,311.4616,12886.0
2023-06-15 13:30:00,321.9,322.22,321.82,322.22,6691.0,311.4229,311.7324,311.3455,311.7324,6691.0
2023-06-15 13:35:00,322.18,322.67,322.14,322.14,9247.0,311.6937,312.1678,311.655,311.655,9247.0
2023-06-15 13:40:00,322.19,322.71,322.18,322.71,8359.0,311.7034,312.2065,311.6937,312.2065,8359.0
2023-06-15 13:45:00,322.72,323.0,322.67,322.96,7272.0,312.2162,312.4871,312.1678,312.4484,7272.0
2023-06-15 13:50:00,322.99,323.2,322.93,323.16,12733.0,312.4774,312.6805,312.4193,312.6418,12733.0
2023-06-15 13:55:00,323.17,323.54,323.16,323.52,12371.0,312.6515,313.0095,312.6418,312.9901,12371.0
2023-06-15 14:00:00,323.52,323.61,323.3,323.37,17758.0,312.9901,313.0772,312.7773,312.845,17758.0
2023-06-15 14:05:00,323.36,323.43,322.53,322.75,14146.0,312.8353,312.9031,312.0323,312.2452,14146.0
2023-06-15 14:10:00,322.76,323.13,322.68,322.7,9262.0,312.2549,312.6128,312.1775,312.1968,9262.0
2023-06-15 14:15:00,322.74,322.91,322.64,322.64,7473.0,312.2355,312.4,312.1388,312.1388,7473.0
2023-06-15 14:20:00,322.59,322.84,322.53,322.81,5666.0,312.0904,312.3323,312.0323,312.3032,5666.0
2023-06-15 14:25:00,322.84,323.03,322.76,322.96,10623.0,312.3323,312.5161,312.2549,312.4484,10623.0
2023-06-15 14:30:00,322.99,323.49,322.99,323.3,15446.0,312.4774,312.9611,312.4774,312.7773,15446.0
2023-06-15 14:35:00,323.31,323.48,323.1,323.38,9658.0,312.787,312.9514,312.5838,312.8547,9658.0
2023-06-15 14:40:00,323.42,323.91,323.42,323.91,8618.0,312.8934,313.3674,312.8934,313.3674,8618.0
2023-06-15 14:45:00,323.91,323.99,323.63,323.92,10439.0,313.3674,313.4448,313.0965,313.3771,10439.0
2023-06-15 14:50:00,323.92,324.29,323.84,324.29,8819.0,313.3771,313.7351,313.2997,313.7351,8819.0
2023-06-15 14:55:00,324.31,324.76,324.15,324.47,11256.0,313.7544,314.1898,313.5996,313.9092,11256.0
2023-06-15 15:00:00,324.47,324.54,323.98,324.04,15193.0,313.9092,313.9769,313.4352,313.4932,15193.0
2023-06-15 15:05:00,324.05,324.51,323.93,324.48,14419.0,313.5029,313.9479,313.3868,313.9189,14419.0
2023-06-15 15:10:00,324.49,324.53,324.29,324.42,24236.0,313.9286,313.9673,313.7351,313.8608,24236.0
2023-06-15 15:15:00,324.44,324.55,324.12,324.54,23914.0,313.8802,313.9866,313.5706,313.9769,23914.0
2023-06-15 15:20:00,324.53,324.6,324.32,324.44,20735.0,313.9673,314.035,313.7641,313.8802,20735.0
2023-06-15 15:25:00,324.42,324.82,324.42,324.76,15658.0,313.8608,314.2478,313.8608,314.1898,15658.0
2023-06-15 15:30:00,324.82,324.96,324.71,324.73,18628.0,314.2478,314.3833,314.1414,314.1607,18628.0
2023-06-15 15:35:00,324.75,324.77,324.31,324.44,14473.0,314.1801,314.1994,313.7544,313.8802,14473.0
2023-06-15 15:40:00,324.46,324.68,324.37,324.53,18403.0,313.8995,314.1124,313.8125,313.9673,18403.0
2023-06-15 15:45:00,324.55,324.93,324.42,324.87,41243.0,313.9866,314.3542,313.8608,314.2962,41243.0
2023-06-15 15:50:00,324.87,325.08,324.45,324.48,62857.0,314.2962,314.4994,313.8899,313.9189,62857.0
2023-06-15 15:55:00,324.48,324.48,323.19,323.69,166775.0,313.9189,313.9189,312.6709,313.1546,166775.0
2023-06-16 09:30:00,325.92,327.93,324.95,327.45,558200.0,315.312,317.2566,314.3736,316.7922,558200.0
2023-06-16 09:35:00,327.57,327.68,325.63,325.65,27436.0,316.9083,317.0147,315.0314,315.0508,27436.0
2023-06-16 09:40:00,325.57,325.84,324.3,324.74,29446.0,314.9734,315.2346,313.7447,314.1704,29446.0
2023-06-16 09:45:00,324.61,325.26,324.42,324.69,13024.0,314.0446,314.6735,313.8608,314.122,13024.0
2023-06-16 09:50:00,324.61,325.3,324.6,324.65,13207.0,314.0446,314.7122,314.035,314.0833,13207.0
2023-06-16 09:55:00,324.61,324.7,323.9,324.01,34493.0,314.0446,314.1317,313.3578,313.4642,34493.0
2023-06-16 10:00:00,324.11,325.29,323.75,325.08,21005.0,313.5609,314.7025,313.2126,314.4994,21005.0
2023-06-16 10:05:00,325.31,325.6,325.05,325.35,11042.0,314.7219,315.0024,314.4703,314.7606,11042.0
2023-06-16 10:10:00,325.41,325.51,324.5,324.79,10514.0,314.8186,314.9154,313.9382,314.2188,10514.0
2023-06-16 10:15:00,324.9,325.01,323.94,324.05,12049.0,314.3252,314.4316,313.3965,313.5029,12049.0
2023-06-16 10:20:00,323.94,324.51,323.82,324.48,8482.0,313.3965,313.9479,313.2804,313.9189,8482.0
2023-06-16 10:25:00,324.38,324.56,323.99,324.49,9126.0,313.8221,313.9963,313.4448,313.9286,9126.0
2023-06-16 10:30:00,324.67,324.75,324.13,324.67,15128.0,314.1027,314.1801,313.5803,314.1027,15128.0
2023-06-16 10:35:00,324.68,324.95,324.32,324.66,15320.0,314.1124,314.3736,313.7641,314.093,15320.0
2023-06-16 10:40:00,324.66,324.66,323.5,323.5,12171.0,314.093,314.093,312.9708,312.9708,12171.0
2023-06-16 10:45:00,323.5,323.81,323.13,323.6,14004.0,312.9708,313.2707,312.6128,313.0675,14004.0
2023-06-16 10:50:00,323.67,324.01,323.61,323.67,14079.0,313.1352,313.4642,313.0772,313.1352,14079.0
2023-06-16 10:55:00,323.66,324.02,323.45,323.73,17792.0,313.1256,313.4739,312.9224,313.1933,17792.0
2023-06-16 11:00:00,323.72,323.86,323.57,323.74,8648.0,313.1836,313.3191,313.0385,313.203,8648.0
2023-06-16 11:05:00,323.63,324.01,323.62,323.97,15783.0,313.0965,313.4642,313.0869,313.4255,15783.0
2023-06-16 11:10:00,324.01,324.06,323.65,323.9,11274.0,313.4642,313.5125,313.1159,313.3578,11274.0
2023-06-16 11:15:00,323.89,324.06,323.6,323.86,27584.0,313.3481,313.5125,313.0675,313.3191,27584.0
2023-06-16 11:20:00,323.79,324.01,323.46,323.5,15747.0,313.2513,313.4642,312.9321,312.9708,15747.0
2023-06-16 11:25:00,323.57,323.67,322.96,323.21,10503.0,313.0385,313.1352,312.4484,312.6902,10503.0
2023-06-16 11:30:00,323.23,323.56,323.1,323.56,10513.0,312.7096,313.0288,312.5838,313.0288,10513.0
2023-06-16 11:35:00,323.49,323.87,323.44,323.85,9598.0,312.9611,313.3287,312.9127,313.3094,9598.0
2023-06-16 11:40:00,323.92,324.44,323.92,324.43,9741.0,313.3771,313.8802,313.3771,313.8705,9741.0
2023-06-16 11:45:00,324.36,324.49,324.0,324.03,7974.0,313.8028,313.9286,313.4545,313.4835,7974.0
2023-06-16 11:50:00,324.02,324.34,323.91,324.34,8286.0,313.4739,313.7834,313.3674,313.7834,8286.0
2023-06-16 11:55:00,324.39,324.5,324.21,324.36,6964.0,313.8318,313.9382,313.6577,313.8028,6964.0
2023-06-16 12:00:00,324.35,324.52,324.31,324.45,3965.0,313.7931,313.9576,313.7544,313.8899,3965.0
2023-06-16 12:05:00,324.51,324.69,324.41,324.62,5918.0,313.9479,314.122,313.8512,314.0543,5918.0
2023-06-16 12:10:00,324.65,324.65,324.33,324.35,4267.0,314.0833,314.0833,313.7738,313.7931,4267.0
2023-06-16 12:15:00,324.35,324.65,324.34,324.63,3594.0,313.7931,314.0833,313.7834,314.064,3594.0
2023-06-16 12:20:00,324.66,324.95,324.63,324.93,8235.0,314.093,314.3736,314.064,314.3542,8235.0
2023-06-16 12:25:00,324.92,325.11,324.9,324.9,5760.0,314.3446,314.5284,314.3252,314.3252,5760.0
2023-06-16 12:30:00,325.1,325.22,324.91,325.16,4975.0,314.5187,314.6348,314.3349,314.5767,4975.0
2023-06-16 12:35:00,325.23,325.26,325.09,325.25,3603.0,314.6445,314.6735,314.509,314.6638,3603.0
2023-06-16 12:40:00,325.17,325.23,324.82,325.06,4984.0,314.5864,314.6445,314.2478,314.48,4984.0
2023-06-16 12:45:00,325.02,325.21,324.92,325.21,4684.0,314.4413,314.6251,314.3446,314.6251,4684.0
2023-06-16 12:50:00,325.18,325.59,325.14,325.44,6322.0,314.5961,314.9928,314.5574,314.8476,6322.0
2023-06-16 12:55:00,325.44,325.44,325.28,325.38,6579.0,314.8476,314.8476,314.6928,314.7896,6579.0
2023-06-16 13:00:00,325.45,325.45,325.06,325.28,6058.0,314.8573,314.8573,314.48,314.6928,6058.0
2023-06-16 13:05:00,325.31,325.39,324.65,324.66,8734.0,314.7219,314.7993,314.0833,314.093,8734.0
2023-06-16 13:10:00,324.66,324.71,324.47,324.54,4557.0,314.093,314.1414,313.9092,313.9769,4557.0
2023-06-16 13:15:00,324.59,324.67,324.45,324.67,4961.0,314.0253,314.1027,313.8899,314.1027,4961.0
2023-06-16 13:20:00,324.64,324.64,324.29,324.44,5402.0,314.0737,314.0737,313.7351,313.8802,5402.0
2023-06-16 13:25:00,324.52,324.6,324.25,324.34,5781.0,313.9576,314.035,313.6964,313.7834,5781.0
2023-06-16 13:30:00,324.24,324.36,323.96,324.0,6017.0,313.6867,313.8028,313.4158,313.4545,6017.0
2023-06-16 13:35:00,324.02,324.07,323.89,323.95,5809.0,313.4739,313.5222,313.3481,313.4061,5809.0
2023-06-16 13:40:00,323.94,324.05,323.82,323.94,8728.0,313.3965,313.5029,313.2804,313.3965,8728.0
2023-06-16 13:45:00,324.04,324.04,323.42,323.44,3838.0,313.4932,313.4932,312.8934,312.9127,3838.0
2023-06-16 13:50:00,323.43,323.91,323.41,323.91,6177.0,312.9031,313.3674,312.8837,313.3674,6177.0
2023-06-16 13:55:00,323.92,324.13,323.71,324.06,7571.0,313.3771,313.5803,313.1739,313.5125,7571.0
2023-06-16 14:00:00,324.16,324.38,323.89,323.94,15164.0,313.6093,313.8221,313.3481,313.3965,15164.0
2023-06-16 14:05:00,323.97,324.41,323.97,324.08,6154.0,313.4255,313.8512,313.4255,313.5319,6154.0
2023-06-16 14:10:00,324.07,324.25,323.94,324.04,4968.0,313.5222,313.6964,313.3965,313.4932,4968.0
2023-06-16 14:15:00,324.0,324.2,323.91,324.09,7553.0,313.4545,313.648,313.3674,313.5416,7553.0
2023-06-16 14:20:00,324.03,324.14,323.77,323.92,11024.0,313.4835,313.5899,313.232,313.3771,11024.0
2023-06-16 14:25:00,323.91,324.39,323.78,323.79,19635.0,313.3674,313.8318,313.2417,313.2513,19635.0
2023-06-16 14:30:00,323.77,323.79,323.22,323.49,11914.0,313.232,313.2513,312.6999,312.9611,11914.0
2023-06-16 14:35:00,323.44,323.56,323.32,323.4,8506.0,312.9127,313.0288,312.7966,312.874,8506.0
2023-06-16 14:40:00,323.4,323.48,323.21,323.22,6738.0,312.874,312.9514,312.6902,312.6999,6738.0
2023-06-16 14:45:00,323.18,323.37,322.86,323.13,10446.0,312.6612,312.845,312.3516,312.6128,10446.0
2023-06-16 14:50:00,323.1,323.18,322.89,323.07,7716.0,312.5838,312.6612,312.3806,312.5548,7716.0
2023-06-16 14:55:00,323.1,323.18,322.89,323.09,11192.0,312.5838,312.6612,312.3806,312.5741,11192.0
2023-06-16 15:00:00,323.15,323.55,322.99,323.5,15280.0,312.6322,313.0191,312.4774,312.9708,15280.0
2023-06-16 15:05:00,323.5,323.5,323.13,323.27,8549.0,312.9708,312.9708,312.6128,312.7483,8549.0
2023-06-16 15:10:00,323.3,323.31,322.78,322.78,7879.0,312.7773,312.787,312.2742,312.2742,7879.0
2023-06-16 15:15:00,322.78,322.93,322.6,322.6,12397.0,312.2742,312.4193,312.1001,312.1001,12397.0
2023-06-16 15:20:00,322.61,322.87,322.48,322.62,16227.0,312.1097,312.3613,311.984,312.1194,16227.0
2023-06-16 15:25:00,322.59,322.59,322.25,322.31,19554.0,312.0904,312.0904,311.7615,311.8195,19554.0
2023-06-16 15:30:00,322.35,322.67,322.18,322.49,23525.0,311.8582,312.1678,311.6937,311.9936,23525.0
2023-06-16 15:35:00,322.46,322.57,322.26,322.52,24525.0,311.9646,312.071,311.7711,312.0227,24525.0
2023-06-16 15:40:00,322.49,322.54,321.53,321.64,29743.0,311.9936,312.042,311.0649,311.1713,29743.0
2023-06-16 15:45:00,321.65,321.73,321.32,321.32,71371.0,311.181,311.2584,310.8617,310.8617,71371.0
2023-06-16 15:50:00,321.25,321.25,319.86,320.06,202363.0,310.794,310.794,309.4493,309.6427,202363.0
2023-06-16 15:55:00,320.0,320.31,319.09,319.62,343054.0,309.5847,309.8846,308.7043,309.2171,343054.0
2023-06-20 09:30:00,317.26,319.0,315.01,318.63,120411.0,306.9339,308.6172,304.7571,308.2593,120411.0
2023-06-20 09:35:00,318.31,319.49,318.27,319.18,51287.0,307.9497,309.0913,307.911,308.7914,51287.0
2023-06-20 09:40:00,319.36,319.42,317.91,318.65,50008.0,308.9655,309.0236,307.5627,308.2786,50008.0
2023-06-20 09:45:00,318.66,320.57,318.19,320.05,53353.0,308.2883,310.1361,307.8336,309.6331,53353.0
2023-06-20 09:50:00,319.99,320.33,318.99,319.32,24615.0,309.575,309.904,308.6076,308.9268,24615.0
2023-06-20 09:55:00,319.33,319.33,318.18,318.59,21132.0,308.9365,308.9365,307.8239,308.2206,21132.0
2023-06-20 10:00:00,318.57,318.87,318.18,318.31,22617.0,308.2012,308.4915,307.8239,307.9497,22617.0
2023-06-20 10:05:00,318.22,319.53,318.11,318.87,55863.0,307.8626,309.13,307.7562,308.4915,55863.0
2023-06-20 10:10:00,318.8,319.56,318.71,318.8,32822.0,308.4238,309.159,308.3367,308.4238,32822.0
2023-06-20 10:15:00,318.79,318.8,318.1,318.11,21311.0,308.4141,308.4238,307.7465,307.7562,21311.0
2023-06-20 10:20:00,318.11,318.13,317.1,317.38,20188.0,307.7562,307.7756,306.7791,307.05,20188.0
2023-06-20 10:25:00,317.44,317.49,316.61,317.02,15092.0,307.108,307.1564,306.305,306.7017,15092.0
2023-06-20 10:30:00,317.11,317.92,316.81,317.74,27552.0,306.7888,307.5724,306.4985,307.3983,27552.0
2023-06-20 10:35:00,317.66,318.04,317.52,317.67,25307.0,307.3209,307.6885,307.1854,307.3305,25307.0
2023-06-20 10:40:00,317.68,318.42,317.59,318.31,27629.0,307.3402,308.0561,307.2531,307.9497,27629.0
2023-06-20 10:45:00,318.34,318.5,317.94,318.17,21540.0,307.9787,308.1335,307.5917,307.8143,21540.0
2023-06-20 10:50:00,318.15,318.34,317.67,317.78,19050.0,307.7949,307.9787,307.3305,307.4369,19050.0
2023-06-20 10:55:00,317.8,318.08,317.51,318.07,20772.0,307.4563,307.7272,307.1757,307.7175,20772.0
2023-06-20 11:00:00,318.02,318.22,317.63,317.98,23899.0,307.6691,307.8626,307.2918,307.6304,23899.0
2023-06-20 11:05:00,318.15,318.7,318.02,318.31,17921.0,307.7949,308.327,307.6691,307.9497,17921.0
2023-06-20 11:10:00,318.32,318.68,318.16,318.43,14599.0,307.9594,308.3077,307.8046,308.0658,14599.0
2023-06-20 11:15:00,318.43,318.51,317.89,318.0,16819.0,308.0658,308.1432,307.5434,307.6498,16819.0
2023-06-20 11:20:00,318.0,318.24,317.71,317.9,13615.0,307.6498,307.882,307.3692,307.553,13615.0
2023-06-20 11:25:00,317.93,318.33,317.91,318.17,11324.0,307.5821,307.969,307.5627,307.8143,11324.0
2023-06-20 11:30:00,318.25,318.34,317.8,318.06,11079.0,307.8917,307.9787,307.4563,307.7078,11079.0
2023-06-20 11:35:00,318.05,318.78,318.05,318.71,15258.0,307.6982,308.4044,307.6982,308.3367,15258.0
2023-06-20 11:40:00,318.71,319.03,318.51,318.61,31180.0,308.3367,308.6463,308.1432,308.2399,31180.0
2023-06-20 11:45:00,318.61,319.17,318.57,318.79,15614.0,308.2399,308.7817,308.2012,308.4141,15614.0
2023-06-20 11:50:00,318.77,319.03,318.5,318.96,12578.0,308.3947,308.6463,308.1335,308.5785,12578.0
2023-06-20 11:55:00,318.96,319.13,318.53,318.6,16269.0,308.5785,308.743,308.1625,308.2303,16269.0
2023-06-20 12:00:00,318.6,318.6,317.96,317.96,10474.0,308.2303,308.2303,307.6111,307.6111,10474.0
2023-06-20 12:05:00,318.11,318.34,318.01,318.04,9734.0,307.7562,307.9787,307.6595,307.6885,9734.0
2023-06-20 12:10:00,318.06,318.46,318.06,318.29,13667.0,307.7078,308.0948,307.7078,307.9304,13667.0
2023-06-20 12:15:00,318.27,318.75,318.27,318.51,9498.0,307.911,308.3754,307.911,308.1432,9498.0
2023-06-20 12:20:00,318.59,319.32,318.56,319.32,16473.0,308.2206,308.9268,308.1916,308.9268,16473.0
2023-06-20 12:25:00,319.2,319.49,319.18,319.33,11720.0,308.8107,309.0913,308.7914,308.9365,11720.0
2023-06-20 12:30:00,319.34,319.44,318.9,319.15,10846.0,308.9462,309.0429,308.5205,308.7624,10846.0
2023-06-20 12:35:00,319.14,319.72,319.12,319.46,12601.0,308.7527,309.3138,308.7333,309.0623,12601.0
2023-06-20 12:40:00,319.42,320.17,319.42,319.89,18914.0,309.0236,309.7492,309.0236,309.4783,18914.0
2023-06-20 12:45:00,319.83,320.09,319.83,319.95,16005.0,309.4202,309.6718,309.4202,309.5363,16005.0
2023-06-20 12:50:00,319.99,320.01,319.82,319.97,6948.0,309.575,309.5944,309.4106,309.5557,6948.0
2023-06-20 12:55:00,319.97,320.02,319.75,320.02,9985.0,309.5557,309.604,309.3428,309.604,9985.0
2023-06-20 13:00:00,320.04,320.09,319.83,320.02,14562.0,309.6234,309.6718,309.4202,309.604,14562.0
2023-06-20 13:05:00,319.97,319.97,319.59,319.75,6123.0,309.5557,309.5557,309.188,309.3428,6123.0
2023-06-20 13:10:00,319.69,319.91,319.63,319.71,5122.0,309.2848,309.4976,309.2267,309.3041,5122.0
2023-06-20 13:15:00,319.64,319.89,319.59,319.8,8396.0,309.2364,309.4783,309.188,309.3912,8396.0
2023-06-20 13:20:00,319.91,320.64,319.8,320.6,17752.0,309.4976,310.2039,309.3912,310.1652,17752.0
2023-06-20 13:25:00,320.57,320.6,319.75,319.93,16550.0,310.1361,310.1652,309.3428,309.517,16550.0
2023-06-20 13:30:00,319.94,319.99,319.65,319.68,14073.0,309.5266,309.575,309.2461,309.2751,14073.0
2023-06-20 13:35:00,319.74,319.8,319.42,319.44,8690.0,309.3332,309.3912,309.0236,309.0429,8690.0
2023-06-20 13:40:00,319.44,319.57,319.22,319.23,7831.0,309.0429,309.1687,308.8301,308.8398,7831.0
2023-06-20 13:45:00,319.21,319.45,319.12,319.42,6794.0,308.8204,309.0526,308.7333,309.0236,6794.0
2023-06-20 13:50:00,319.41,319.45,319.0,319.0,14275.0,309.0139,309.0526,308.6172,308.6172,14275.0
2023-06-20 13:55:00,319.02,319.09,318.63,318.75,10986.0,308.6366,308.7043,308.2593,308.3754,10986.0
2023-06-20 14:00:00,318.72,318.95,318.55,318.95,14060.0,308.3464,308.5689,308.1819,308.5689,14060.0
2023-06-20 14:05:00,318.94,318.94,318.38,318.49,10850.0,308.5592,308.5592,308.0174,308.1238,10850.0
2023-06-20 14:10:00,318.49,318.5,318.1,318.14,12228.0,308.1238,308.1335,307.7465,307.7852,12228.0
2023-06-20 14:15:00,318.21,318.48,318.06,318.21,16451.0,307.853,308.1142,307.7078,307.853,16451.0
2023-06-20 14:20:00,318.24,318.53,318.22,318.28,13866.0,307.882,308.1625,307.8626,307.9207,13866.0
2023-06-20 14:25:00,318.35,318.61,318.29,318.5,10791.0,307.9884,308.2399,307.9304,308.1335,10791.0
2023-06-20 14:30:00,318.54,318.54,317.96,318.04,11489.0,308.1722,308.1722,307.6111,307.6885,11489.0
2023-06-20 14:35:00,318.09,318.18,317.84,317.89,13778.0,307.7369,307.8239,307.495,307.5434,13778.0
2023-06-20 14:40:00,317.88,317.94,317.74,317.84,12506.0,307.5337,307.5917,307.3983,307.495,12506.0
2023-06-20 14:45:00,317.82,317.95,317.63,317.9,10273.0,307.4756,307.6014,307.2918,307.553,10273.0
2023-06-20 14:50:00,317.92,318.13,317.74,317.79,9892.0,307.5724,307.7756,307.3983,307.4466,9892.0
2023-06-20 14:55:00,317.75,318.07,317.74,317.96,17072.0,307.4079,307.7175,307.3983,307.6111,17072.0
2023-06-20 15:00:00,317.99,318.29,317.99,318.14,14516.0,307.6401,307.9304,307.6401,307.7852,14516.0
2023-06-20 15:05:00,318.13,318.47,318.09,318.42,14515.0,307.7756,308.1045,307.7369,308.0561,14515.0
2023-06-20 15:10:00,318.42,318.47,318.16,318.34,14819.0,308.0561,308.1045,307.8046,307.9787,14819.0
2023-06-20 15:15:00,318.34,318.34,318.03,318.06,15133.0,307.9787,307.9787,307.6788,307.7078,15133.0
2023-06-20 15:20:00,318.04,318.14,317.94,317.99,17948.0,307.6885,307.7852,307.5917,307.6401,17948.0
2023-06-20 15:25:00,317.96,318.02,317.72,317.82,17408.0,307.6111,307.6691,307.3789,307.4756,17408.0
2023-06-20 15:30:00,317.84,317.88,317.48,317.67,19474.0,307.495,307.5337,307.1467,307.3305,19474.0
2023-06-20 15:35:00,317.64,317.91,317.63,317.91,17939.0,307.3015,307.5627,307.2918,307.5627,17939.0
2023-06-20 15:40:00,317.9,317.99,317.6,317.89,38315.0,307.553,307.6401,307.2628,307.5434,38315.0
2023-06-20 15:45:00,317.98,318.19,317.6,318.03,39173.0,307.6304,307.8336,307.2628,307.6788,39173.0
2023-06-20 15:50:00,318.07,318.47,318.07,318.1,66171.0,307.7175,308.1045,307.7175,307.7465,66171.0
2023-06-20 15:55:00,318.04,318.11,317.36,317.46,171882.0,307.6885,307.7562,307.0306,307.1274,171882.0
2023-06-21 09:30:00,316.49,317.4,315.69,316.88,105142.0,306.1889,307.0693,305.415,306.5662,105142.0
2023-06-21 09:35:00,316.91,316.91,316.11,316.17,25115.0,306.5953,306.5953,305.8213,305.8794,25115.0
2023-06-21 09:40:00,316.16,316.34,315.44,315.75,41160.0,305.8697,306.0438,305.1731,305.473,41160.0
2023-06-21 09:45:00,315.77,316.43,315.68,316.33,45207.0,305.4924,306.1309,305.4053,306.0341,45207.0
2023-06-21 09:50:00,316.1,317.0,316.1,316.94,13830.0,305.8116,306.6823,305.8116,306.6243,13830.0
2023-06-21 09:55:00,317.04,317.49,317.04,317.44,12530.0,306.721,307.1564,306.721,307.108,12530.0
2023-06-21 10:00:00,317.44,317.67,316.39,316.52,18314.0,307.108,307.3305,306.0922,306.218,18314.0
2023-06-21 10:05:00,316.44,316.59,315.93,315.99,39028.0,306.1406,306.2857,305.6472,305.7052,39028.0
2023-06-21 10:10:00,316.0,316.18,315.58,315.91,11062.0,305.7149,305.889,305.3086,305.6278,11062.0
2023-06-21 10:15:00,315.85,316.43,315.69,315.69,14396.0,305.5698,306.1309,305.415,305.415,14396.0
2023-06-21 10:20:00,315.69,315.74,315.45,315.48,15939.0,305.415,305.4633,305.1828,305.2118,15939.0
2023-06-21 10:25:00,315.39,315.75,314.94,315.23,25696.0,305.1247,305.473,304.6894,304.9699,25696.0
2023-06-21 10:30:00,315.35,315.47,314.92,315.17,12264.0,305.086,305.2021,304.67,304.9119,12264.0
2023-06-21 10:35:00,315.11,315.41,314.82,315.38,12868.0,304.8539,305.1441,304.5733,305.1151,12868.0
2023-06-21 10:40:00,315.32,315.63,315.14,315.21,12928.0,305.057,305.3569,304.8829,304.9506,12928.0
2023-06-21 10:45:00,315.16,315.28,315.03,315.05,9059.0,304.9022,305.0183,304.7765,304.7958,9059.0
2023-06-21 10:50:00,315.05,315.05,313.82,314.17,13894.0,304.7958,304.7958,303.6058,303.9444,13894.0
2023-06-21 10:55:00,314.16,314.56,314.03,314.28,23422.0,303.9348,304.3218,303.809,304.0509,23422.0
2023-06-21 11:00:00,314.36,314.37,313.7,314.03,15652.0,304.1283,304.1379,303.4897,303.809,15652.0
2023-06-21 11:05:00,313.99,314.17,313.56,313.8,12049.0,303.7703,303.9444,303.3543,303.5865,12049.0
2023-06-21 11:10:00,313.78,313.97,313.69,313.77,12381.0,303.5671,303.751,303.4801,303.5575,12381.0
2023-06-21 11:15:00,313.8,313.87,313.09,313.48,14008.0,303.5865,303.6542,302.8996,303.2769,14008.0
2023-06-21 11:20:00,313.47,314.35,313.47,314.09,12138.0,303.2672,304.1186,303.2672,303.8671,12138.0
2023-06-21 11:25:00,314.1,314.51,314.1,314.51,8255.0,303.8767,304.2734,303.8767,304.2734,8255.0
2023-06-21 11:30:00,314.55,314.99,314.51,314.88,7381.0,304.3121,304.7378,304.2734,304.6313,7381.0
2023-06-21 11:35:00,314.81,314.87,314.31,314.37,11544.0,304.5636,304.6217,304.0799,304.1379,11544.0
2023-06-21 11:40:00,314.33,314.81,314.3,314.62,38437.0,304.0992,304.5636,304.0702,304.3798,38437.0
2023-06-21 11:45:00,314.56,314.63,314.28,314.59,10760.0,304.3218,304.3895,304.0509,304.3508,10760.0
2023-06-21 11:50:00,314.61,314.61,314.08,314.09,10409.0,304.3701,304.3701,303.8574,303.8671,10409.0
2023-06-21 11:55:00,314.08,314.24,313.86,314.05,11352.0,303.8574,304.0122,303.6445,303.8284,11352.0
2023-06-21 12:00:00,313.98,314.36,313.98,314.12,6423.0,303.7606,304.1283,303.7606,303.8961,6423.0
2023-06-21 12:05:00,314.12,314.57,313.95,314.57,6967.0,303.8961,304.3314,303.7316,304.3314,6967.0
2023-06-21 12:10:00,314.57,314.61,314.28,314.44,8883.0,304.3314,304.3701,304.0509,304.2057,8883.0
2023-06-21 12:15:00,314.44,315.22,314.43,314.99,10813.0,304.2057,304.9603,304.196,304.7378,10813.0
2023-06-21 12:20:00,314.97,315.49,314.96,315.28,5594.0,304.7184,305.2215,304.7087,305.0183,5594.0
2023-06-21 12:25:00,315.3,315.48,315.16,315.44,4375.0,305.0377,305.2118,304.9022,305.1731,4375.0
2023-06-21 12:30:00,315.51,315.67,315.24,315.35,19134.0,305.2408,305.3956,304.9796,305.086,19134.0
2023-06-21 12:35:00,315.37,315.4,314.76,314.91,17863.0,305.1054,305.1344,304.5152,304.6604,17863.0
2023-06-21 12:40:00,314.94,315.13,314.88,314.88,3887.0,304.6894,304.8732,304.6313,304.6313,3887.0
2023-06-21 12:45:00,314.81,314.97,314.6,314.9,8696.0,304.5636,304.7184,304.3605,304.6507,8696.0
2023-06-21 12:50:00,314.95,315.38,314.9,315.28,5249.0,304.6991,305.1151,304.6507,305.0183,5249.0
2023-06-21 12:55:00,315.29,315.51,315.28,315.35,7292.0,305.028,305.2408,305.0183,305.086,7292.0
2023-06-21 13:00:00,315.31,315.34,314.92,315.2,7864.0,305.0473,305.0764,304.67,304.9409,7864.0
2023-06-21 13:05:00,315.22,315.63,315.22,315.59,6664.0,304.9603,305.3569,304.9603,305.3182,6664.0
2023-06-21 13:10:00,315.65,315.84,315.43,315.44,16090.0,305.3763,305.5601,305.1634,305.1731,16090.0
2023-06-21 13:15:00,315.26,315.8,315.26,315.79,7355.0,304.999,305.5214,304.999,305.5117,7355.0
2023-06-21 13:20:00,315.8,315.93,315.6,315.66,10134.0,305.5214,305.6472,305.3279,305.386,10134.0
2023-06-21 13:25:00,315.55,315.78,315.5,315.6,10412.0,305.2795,305.502,305.2312,305.3279,10412.0
2023-06-21 13:30:00,315.63,315.83,315.56,315.69,17289.0,305.3569,305.5504,305.2892,305.415,17289.0
2023-06-21 13:35:00,315.65,316.0,315.55,315.82,25268.0,305.3763,305.7149,305.2795,305.5407,25268.0
2023-06-21 13:40:00,315.82,315.88,315.19,315.23,6984.0,305.5407,305.5988,304.9312,304.9699,6984.0
2023-06-21 13:45:00,315.23,315.39,314.95,314.97,4534.0,304.9699,305.1247,304.6991,304.7184,4534.0
2023-06-21 13:50:00,314.93,315.2,314.93,315.12,8262.0,304.6797,304.9409,304.6797,304.8635,8262.0
2023-06-21 13:55:00,315.11,315.31,315.02,315.29,6453.0,304.8539,305.0473,304.7668,305.028,6453.0
2023-06-21 14:00:00,315.36,315.47,315.22,315.34,8382.0,305.0957,305.2021,304.9603,305.0764,8382.0
2023-06-21 14:05:00,315.35,315.5,315.17,315.24,8521.0,305.086,305.2312,304.9119,304.9796,8521.0
2023-06-21 14:10:00,315.26,315.68,315.2,315.67,12674.0,304.999,305.4053,304.9409,305.3956,12674.0
2023-06-21 14:15:00,315.76,316.0,315.75,315.91,16500.0,305.4827,305.7149,305.473,305.6278,16500.0
2023-06-21 14:20:00,315.95,316.0,315.69,315.86,11436.0,305.6665,305.7149,305.415,305.5794,11436.0
2023-06-21 14:25:00,315.81,315.81,315.55,315.63,5414.0,305.5311,305.5311,305.2795,305.3569,5414.0
2023-06-21 14:30:00,315.65,316.0,315.64,315.88,18592.0,305.3763,305.7149,305.3666,305.5988,18592.0
2023-06-21 14:35:00,315.81,315.94,315.59,315.71,5879.0,305.5311,305.6568,305.3182,305.4343,5879.0
2023-06-21 14:40:00,315.76,315.95,315.64,315.92,11595.0,305.4827,305.6665,305.3666,305.6375,11595.0
2023-06-21 14:45:00,315.93,316.0,315.73,315.84,29615.0,305.6472,305.7149,305.4537,305.5601,29615.0
2023-06-21 14:50:00,315.8,316.03,315.74,315.91,34356.0,305.5214,305.7439,305.4633,305.6278,34356.0
2023-06-21 14:55:00,315.93,316.0,315.57,315.97,28054.0,305.6472,305.7149,305.2989,305.6859,28054.0
2023-06-21 15:00:00,315.95,315.98,315.68,315.77,15069.0,305.6665,305.6955,305.4053,305.4924,15069.0
2023-06-21 15:05:00,315.72,316.0,315.6,315.96,22173.0,305.444,305.7149,305.3279,305.6762,22173.0
2023-06-21 15:10:00,315.96,316.5,315.95,316.26,48644.0,305.6762,306.1986,305.6665,305.9664,48644.0
2023-06-21 15:15:00,316.27,316.41,315.94,315.94,18664.0,305.9761,306.1115,305.6568,305.6568,18664.0
2023-06-21 15:20:00,315.92,315.92,315.57,315.66,19877.0,305.6375,305.6375,305.2989,305.386,19877.0
2023-06-21 15:25:00,315.66,315.74,315.55,315.62,31306.0,305.386,305.4633,305.2795,305.3473,31306.0
2023-06-21 15:30:00,315.57,315.7,315.02,315.13,20530.0,305.2989,305.4246,304.7668,304.8732,20530.0
2023-06-21 15:35:00,315.09,315.33,314.75,314.94,28503.0,304.8345,305.0667,304.5056,304.6894,28503.0
2023-06-21 15:40:00,314.89,315.1,314.71,314.96,27767.0,304.641,304.8442,304.4669,304.7087,27767.0
2023-06-21 15:45:00,315.0,315.02,314.09,314.29,32688.0,304.7474,304.7668,303.8671,304.0605,32688.0
2023-06-21 15:50:00,314.15,314.63,313.78,313.78,61980.0,303.9251,304.3895,303.5671,303.5671,61980.0
2023-06-21 15:55:00,313.8,313.8,313.09,313.21,132951.0,303.5865,303.5865,302.8996,303.0157,132951.0
2023-06-22 09:30:00,298.21,303.8,296.0,298.18,457143.0,288.5039,293.912,286.3658,288.4749,457143.0
2023-06-22 09:35:00,298.31,301.91,296.26,300.73,196152.0,288.6007,292.0835,286.6174,290.9419,196152.0
2023-06-22 09:40:00,300.73,305.15,299.7,301.46,205668.0,290.9419,295.218,289.9454,291.6481,205668.0
2023-06-22 09:45:00,301.56,302.77,300.37,301.02,55276.0,291.7449,292.9155,290.5936,291.2225,55276.0
2023-06-22 09:50:00,301.2,304.0,301.1,303.79,41771.0,291.3966,294.1055,291.2998,293.9023,41771.0
2023-06-22 09:55:00,303.9,304.02,302.98,303.24,44291.0,294.0087,294.1248,293.1187,293.3702,44291.0
2023-06-22 10:00:00,303.12,303.4,300.78,301.75,46413.0,293.2541,293.525,290.9903,291.9287,46413.0
2023-06-22 10:05:00,301.94,302.07,300.13,301.24,49517.0,292.1125,292.2383,290.3614,291.4353,49517.0
2023-06-22 10:10:00,301.49,302.82,301.24,302.66,43248.0,291.6772,292.9639,291.4353,292.8091,43248.0
2023-06-22 10:15:00,302.79,305.02,302.56,303.89,63692.0,292.9348,295.0923,292.7123,293.999,63692.0
2023-06-22 10:20:00,304.19,304.64,303.25,304.4,27016.0,294.2893,294.7246,293.3799,294.4924,27016.0
2023-06-22 10:25:00,304.4,305.87,303.91,305.55,52950.0,294.4924,295.9146,294.0184,295.605,52950.0
2023-06-22 10:30:00,305.54,306.49,303.66,303.92,51527.0,295.5953,296.5144,293.7765,294.0281,51527.0
2023-06-22 10:35:00,304.09,304.52,303.14,303.28,23245.0,294.1925,294.6085,293.2735,293.4089,23245.0
2023-06-22 10:40:00,303.24,303.89,302.23,303.48,32533.0,293.3702,293.999,292.3931,293.6024,32533.0
2023-06-22 10:45:00,303.75,304.15,302.96,303.05,26731.0,293.8636,294.2506,293.0993,293.1864,26731.0
2023-06-22 10:50:00,303.41,303.56,302.79,303.09,41572.0,293.5347,293.6798,292.9348,293.2251,41572.0
2023-06-22 10:55:00,303.05,304.88,302.89,303.86,33468.0,293.1864,294.9568,293.0316,293.97,33468.0
2023-06-22 11:00:00,303.77,304.74,303.4,304.49,37156.0,293.8829,294.8214,293.525,294.5795,37156.0
2023-06-22 11:05:00,304.65,305.08,304.47,304.47,21450.0,294.7343,295.1503,294.5602,294.5602,21450.0
2023-06-22 11:10:00,304.6,304.73,303.97,304.47,21486.0,294.6859,294.8117,294.0764,294.5602,21486.0
2023-06-22 11:15:00,304.47,304.52,303.59,303.78,31698.0,294.5602,294.6085,293.7088,293.8926,31698.0
2023-06-22 11:20:00,303.78,304.25,302.25,302.28,33445.0,293.8926,294.3473,292.4124,292.4414,33445.0
2023-06-22 11:25:00,302.43,302.49,301.22,301.87,22990.0,292.5866,292.6446,291.4159,292.0448,22990.0
2023-06-22 11:30:00,301.9,304.1,301.81,303.91,24174.0,292.0738,294.2022,291.9867,294.0184,24174.0
2023-06-22 11:35:00,303.98,304.56,303.67,303.94,20806.0,294.0861,294.6472,293.7862,294.0474,20806.0
2023-06-22 11:40:00,303.94,304.83,303.93,304.74,20134.0,294.0474,294.9084,294.0377,294.8214,20134.0
2023-06-22 11:45:00,304.74,305.3,304.64,305.23,26999.0,294.8214,295.3631,294.7246,295.2954,26999.0
2023-06-22 11:50:00,305.21,305.56,304.92,305.36,47988.0,295.2761,295.6147,294.9955,295.4212,47988.0
2023-06-22 11:55:00,305.25,305.3,304.91,305.3,23171.0,295.3148,295.3631,294.9858,295.3631,23171.0
2023-06-22 12:00:00,305.4,305.4,304.75,305.06,20527.0,295.4599,295.4599,294.831,295.131,20527.0
2023-06-22 12:05:00,305.07,305.21,304.7,305.21,22458.0,295.1406,295.2761,294.7827,295.2761,22458.0
2023-06-22 12:10:00,305.25,305.82,305.12,305.22,22689.0,295.3148,295.8662,295.189,295.2858,22689.0
2023-06-22 12:15:00,305.31,305.47,303.96,303.96,17347.0,295.3728,295.5276,294.0668,294.0668,17347.0
2023-06-22 12:20:00,304.04,304.08,303.49,303.56,16352.0,294.1442,294.1829,293.6121,293.6798,16352.0
2023-06-22 12:25:00,303.56,303.96,303.44,303.81,15268.0,293.6798,294.0668,293.5637,293.9216,15268.0
2023-06-22 12:30:00,303.74,304.17,303.37,304.07,13323.0,293.8539,294.2699,293.496,294.1732,13323.0
2023-06-22 12:35:00,304.14,304.78,304.04,304.72,15862.0,294.2409,294.8601,294.1442,294.802,15862.0
2023-06-22 12:40:00,304.78,304.97,304.43,304.97,23978.0,294.8601,295.0439,294.5215,295.0439,23978.0
2023-06-22 12:45:00,304.95,305.19,304.23,304.24,16753.0,295.0245,295.2567,294.328,294.3376,16753.0
2023-06-22 12:50:00,304.34,304.35,304.04,304.07,6178.0,294.4344,294.4441,294.1442,294.1732,6178.0
2023-06-22 12:55:00,304.02,304.27,303.85,304.25,11709.0,294.1248,294.3667,293.9603,294.3473,11709.0
2023-06-22 13:00:00,304.25,304.59,303.75,303.78,23270.0,294.3473,294.6763,293.8636,293.8926,23270.0
2023-06-22 13:05:00,303.71,303.87,303.11,303.38,22245.0,293.8249,293.9797,293.2444,293.5056,22245.0
2023-06-22 13:10:00,303.33,303.6,303.22,303.29,8002.0,293.4573,293.7185,293.3508,293.4186,8002.0
2023-06-22 13:15:00,303.23,303.61,302.75,303.61,28051.0,293.3605,293.7282,292.8961,293.7282,28051.0
2023-06-22 13:20:00,303.66,304.06,303.62,304.05,14542.0,293.7765,294.1635,293.7378,294.1538,14542.0
2023-06-22 13:25:00,304.09,304.14,303.55,303.55,14759.0,294.1925,294.2409,293.6701,293.6701,14759.0
2023-06-22 13:30:00,303.59,303.76,303.29,303.38,14375.0,293.7088,293.8733,293.4186,293.5056,14375.0
2023-06-22 13:35:00,303.44,303.82,303.33,303.63,10557.0,293.5637,293.9313,293.4573,293.7475,10557.0
2023-06-22 13:40:00,303.68,303.96,303.6,303.61,9827.0,293.7959,294.0668,293.7185,293.7282,9827.0
2023-06-22 13:45:00,303.61,303.76,303.26,303.53,15695.0,293.7282,293.8733,293.3895,293.6508,15695.0
2023-06-22 13:50:00,303.45,303.57,303.28,303.57,11351.0,293.5734,293.6895,293.4089,293.6895,11351.0
2023-06-22 13:55:00,303.59,303.79,303.47,303.67,12003.0,293.7088,293.9023,293.5927,293.7862,12003.0
2023-06-22 14:00:00,303.61,304.15,303.5,303.91,19325.0,293.7282,294.2506,293.6217,294.0184,19325.0
2023-06-22 14:05:00,303.92,304.0,303.69,303.78,20545.0,294.0281,294.1055,293.8055,293.8926,20545.0
2023-06-22 14:10:00,303.7,304.75,303.64,304.63,24607.0,293.8152,294.831,293.7572,294.715,24607.0
2023-06-22 14:15:00,304.63,304.76,304.37,304.66,16394.0,294.715,294.8407,294.4634,294.744,16394.0
2023-06-22 14:20:00,304.67,304.78,304.45,304.65,11231.0,294.7537,294.8601,294.5408,294.7343,11231.0
2023-06-22 14:25:00,304.77,305.09,304.67,304.91,25488.0,294.8504,295.16,294.7537,294.9858,25488.0
2023-06-22 14:30:00,304.85,304.98,304.14,304.29,18530.0,294.9278,295.0536,294.2409,294.386,18530.0
2023-06-22 14:35:00,304.33,304.77,304.27,304.74,10271.0,294.4247,294.8504,294.3667,294.8214,10271.0
2023-06-22 14:40:00,304.8,305.85,304.75,305.75,33925.0,294.8794,295.8952,294.831,295.7985,33925.0
2023-06-22 14:45:00,305.8,305.89,305.39,305.67,21755.0,295.8469,295.9339,295.4502,295.7211,21755.0
2023-06-22 14:50:00,305.69,305.79,305.45,305.57,18898.0,295.7405,295.8372,295.5083,295.6244,18898.0
2023-06-22 14:55:00,305.56,306.28,305.56,306.25,26731.0,295.6147,296.3112,295.6147,296.2822,26731.0
2023-06-22 15:00:00,306.27,306.88,305.99,306.51,36281.0,296.3016,296.8917,296.0307,296.5338,36281.0
2023-06-22 15:05:00,306.5,306.98,306.5,306.85,17340.0,296.5241,296.9885,296.5241,296.8627,17340.0
2023-06-22 15:10:00,306.8,306.98,306.56,306.86,24637.0,296.8143,296.9885,296.5821,296.8724,24637.0
2023-06-22 15:15:00,306.81,306.89,306.35,306.38,28971.0,296.824,296.9014,296.379,296.408,28971.0
2023-06-22 15:20:00,306.38,306.5,306.21,306.45,25315.0,296.408,296.5241,296.2435,296.4757,25315.0
2023-06-22 15:25:00,306.54,306.9,306.48,306.5,25768.0,296.5628,296.9111,296.5047,296.5241,25768.0
2023-06-22 15:30:00,306.5,306.66,306.05,306.65,31361.0,296.5241,296.6789,296.0887,296.6692,31361.0
2023-06-22 15:35:00,306.67,307.14,306.67,307.05,43369.0,296.6886,297.1433,296.6886,297.0562,43369.0
2023-06-22 15:40:00,307.05,307.08,306.68,306.96,34348.0,297.0562,297.0852,296.6982,296.9691,34348.0
2023-06-22 15:45:00,307.01,307.31,306.5,306.63,53713.0,297.0175,297.3077,296.5241,296.6499,53713.0
2023-06-22 15:50:00,306.65,306.97,306.05,306.97,53739.0,296.6692,296.9788,296.0887,296.9788,53739.0
2023-06-22 15:55:00,306.97,307.57,306.4,307.5,162301.0,296.9788,297.5593,296.4273,297.4915,162301.0
2023-06-23 09:30:00,300.02,301.41,297.7,301.01,116679.0,290.255,291.5998,288.0105,291.2128,116679.0
2023-06-23 09:35:00,301.06,302.26,299.99,300.34,54280.0,291.2611,292.4221,290.226,290.5646,54280.0
2023-06-23 09:40:00,300.15,301.28,300.12,300.62,45217.0,290.3808,291.474,290.3517,290.8355,45217.0
2023-06-23 09:45:00,300.7,301.2,300.13,300.4,13269.0,290.9129,291.3966,290.3614,290.6226,13269.0
2023-06-23 09:50:00,300.41,300.61,299.55,300.31,39561.0,290.6323,290.8258,289.8003,290.5356,39561.0
2023-06-23 09:55:00,300.47,301.36,300.39,300.53,30023.0,290.6904,291.5514,290.613,290.7484,30023.0
2023-06-23 10:00:00,300.5,300.78,299.9,300.33,32619.0,290.7194,290.9903,290.1389,290.5549,32619.0
2023-06-23 10:05:00,300.26,301.63,300.26,301.54,38385.0,290.4872,291.8126,290.4872,291.7255,38385.0
2023-06-23 10:10:00,301.63,301.95,301.35,301.68,34113.0,291.8126,292.1222,291.5417,291.861,34113.0
2023-06-23 10:15:00,301.66,301.92,301.19,301.26,23087.0,291.8416,292.0932,291.3869,291.4546,23087.0
2023-06-23 10:20:00,301.26,301.38,300.71,300.91,22949.0,291.4546,291.5707,290.9225,291.116,22949.0
2023-06-23 10:25:00,300.91,301.05,300.59,301.04,23870.0,291.116,291.2515,290.8064,291.2418,23870.0
2023-06-23 10:30:00,301.02,301.55,300.95,301.24,26986.0,291.2225,291.7352,291.1547,291.4353,26986.0
2023-06-23 10:35:00,301.13,301.51,301.02,301.5,19478.0,291.3289,291.6965,291.2225,291.6868,19478.0
2023-06-23 10:40:00,301.5,301.59,301.03,301.25,10592.0,291.6868,291.7739,291.2321,291.445,10592.0
2023-06-23 10:45:00,301.26,301.31,300.76,300.76,12751.0,291.4546,291.503,290.9709,290.9709,12751.0
2023-06-23 10:50:00,300.88,300.95,299.98,300.17,15551.0,291.087,291.1547,290.2163,290.4001,15551.0
2023-06-23 10:55:00,300.21,300.59,300.15,300.59,35891.0,290.4388,290.8064,290.3808,290.8064,35891.0
2023-06-23 11:00:00,300.59,301.3,300.59,301.04,25006.0,290.8064,291.4933,290.8064,291.2418,25006.0
2023-06-23 11:05:00,301.05,301.83,301.04,301.73,18092.0,291.2515,292.0061,291.2418,291.9093,18092.0
2023-06-23 11:10:00,301.81,302.12,301.62,301.99,30318.0,291.9867,292.2866,291.8029,292.1609,30318.0
2023-06-23 11:15:00,302.06,302.69,301.91,302.01,17934.0,292.2286,292.8381,292.0835,292.1802,17934.0
2023-06-23 11:20:00,301.91,302.25,301.72,302.11,17287.0,292.0835,292.4124,291.8997,292.277,17287.0
2023-06-23 11:25:00,302.1,302.19,301.92,302.02,22811.0,292.2673,292.3544,292.0932,292.1899,22811.0
2023-06-23 11:30:00,302.0,302.0,301.32,301.39,14231.0,292.1706,292.1706,291.5127,291.5804,14231.0
2023-06-23 11:35:00,301.35,302.21,301.35,302.02,9970.0,291.5417,292.3737,291.5417,292.1899,9970.0
2023-06-23 11:40:00,302.02,302.2,301.87,301.88,7946.0,292.1899,292.364,292.0448,292.0545,7946.0
2023-06-23 11:45:00,301.88,301.89,301.6,301.85,5398.0,292.0545,292.0641,291.7836,292.0254,5398.0
2023-06-23 11:50:00,301.75,301.97,301.68,301.78,18079.0,291.9287,292.1415,291.861,291.9577,18079.0
2023-06-23 11:55:00,301.88,302.27,301.83,302.05,6754.0,292.0545,292.4318,292.0061,292.2189,6754.0
2023-06-23 12:00:00,302.09,302.23,301.61,301.62,58848.0,292.2576,292.3931,291.7932,291.8029,58848.0
2023-06-23 12:05:00,301.51,301.51,300.92,301.2,10953.0,291.6965,291.6965,291.1257,291.3966,10953.0
2023-06-23 12:10:00,301.21,301.55,300.99,301.06,6835.0,291.4063,291.7352,291.1934,291.2611,6835.0
2023-06-23 12:15:00,301.16,302.02,301.06,301.74,21897.0,291.3579,292.1899,291.2611,291.919,21897.0
2023-06-23 12:20:00,301.83,301.89,301.65,301.76,12615.0,292.0061,292.0641,291.8319,291.9384,12615.0
2023-06-23 12:25:00,301.68,301.97,301.63,301.75,10125.0,291.861,292.1415,291.8126,291.9287,10125.0
2023-06-23 12:30:00,301.81,302.03,301.6,301.6,15960.0,291.9867,292.1996,291.7836,291.7836,15960.0
2023-06-23 12:35:00,301.59,301.81,301.34,301.81,12855.0,291.7739,291.9867,291.532,291.9867,12855.0
2023-06-23 12:40:00,301.82,302.03,301.81,301.92,6252.0,291.9964,292.1996,291.9867,292.0932,6252.0
2023-06-23 12:45:00,301.89,302.01,301.65,301.7,12220.0,292.0641,292.1802,291.8319,291.8803,12220.0
2023-06-23 12:50:00,301.73,301.73,301.3,301.36,7007.0,291.9093,291.9093,291.4933,291.5514,7007.0
2023-06-23 12:55:00,301.33,301.71,301.33,301.67,9207.0,291.5224,291.89,291.5224,291.8513,9207.0
2023-06-23 13:00:00,301.75,301.77,301.46,301.59,9222.0,291.9287,291.948,291.6481,291.7739,9222.0
2023-06-23 13:05:00,301.6,302.0,301.6,301.98,13363.0,291.7836,292.1706,291.7836,292.1512,13363.0
2023-06-23 13:10:00,301.95,301.96,301.28,301.3,13322.0,292.1222,292.1319,291.474,291.4933,13322.0
2023-06-23 13:15:00,301.25,301.48,301.15,301.46,16177.0,291.445,291.6675,291.3482,291.6481,16177.0
2023-06-23 13:20:00,301.41,301.95,301.35,301.73,23524.0,291.5998,292.1222,291.5417,291.9093,23524.0
2023-06-23 13:25:00,301.72,302.12,301.65,301.71,11893.0,291.8997,292.2866,291.8319,291.89,11893.0
2023-06-23 13:30:00,301.77,301.77,301.33,301.38,18924.0,291.948,291.948,291.5224,291.5707,18924.0
2023-06-23 13:35:00,301.34,301.48,301.32,301.38,7793.0,291.532,291.6675,291.5127,291.5707,7793.0
2023-06-23 13:40:00,301.34,301.52,301.07,301.13,12256.0,291.532,291.7062,291.2708,291.3289,12256.0
2023-06-23 13:45:00,301.12,301.24,300.98,301.0,46206.0,291.3192,291.4353,291.1838,291.2031,46206.0
2023-06-23 13:50:00,300.93,301.14,300.38,300.56,16921.0,291.1354,291.3385,290.6033,290.7774,16921.0
2023-06-23 13:55:00,300.57,300.57,299.82,299.86,22239.0,290.7871,290.7871,290.0615,290.1002,22239.0
2023-06-23 14:00:00,299.8,299.83,299.18,299.39,23127.0,290.0422,290.0712,289.4423,289.6455,23127.0
2023-06-23 14:05:00,299.42,299.6,299.15,299.26,12726.0,289.6745,289.8487,289.4133,289.5197,12726.0
2023-06-23 14:10:00,299.28,299.49,298.93,298.93,20967.0,289.5391,289.7422,289.2005,289.2005,20967.0
2023-06-23 14:15:00,298.9,299.0,298.77,298.97,12786.0,289.1715,289.2682,289.0457,289.2392,12786.0
2023-06-23 14:20:00,298.84,299.42,298.84,299.38,39056.0,289.1134,289.6745,289.1134,289.6358,39056.0
2023-06-23 14:25:00,299.34,299.44,298.99,299.33,10806.0,289.5971,289.6939,289.2585,289.5875,10806.0
2023-06-23 14:30:00,299.3,299.46,299.14,299.21,8930.0,289.5584,289.7132,289.4036,289.4714,8930.0
2023-06-23 14:35:00,299.2,299.26,298.89,298.89,10195.0,289.4617,289.5197,289.1618,289.1618,10195.0
2023-06-23 14:40:00,298.97,298.97,298.7,298.91,13109.0,289.2392,289.2392,288.978,289.1811,13109.0
2023-06-23 14:45:00,298.83,298.89,298.44,298.68,23818.0,289.1037,289.1618,288.7264,288.9586,23818.0
2023-06-23 14:50:00,298.75,299.17,298.67,299.17,19813.0,289.0263,289.4327,288.9489,289.4327,19813.0
2023-06-23 14:55:00,299.19,299.43,298.83,298.83,15334.0,289.452,289.6842,289.1037,289.1037,15334.0
2023-06-23 15:00:00,298.8,298.82,298.38,298.64,19640.0,289.0747,289.0941,288.6684,288.9199,19640.0
2023-06-23 15:05:00,298.66,298.81,298.64,298.77,12774.0,288.9393,289.0844,288.9199,289.0457,12774.0
2023-06-23 15:10:00,298.73,298.93,298.6,298.76,20917.0,289.007,289.2005,288.8812,289.036,20917.0
2023-06-23 15:15:00,298.76,298.91,298.58,298.82,22464.0,289.036,289.1811,288.8619,289.0941,22464.0
2023-06-23 15:20:00,298.84,298.87,298.38,298.44,17139.0,289.1134,289.1424,288.6684,288.7264,17139.0
2023-06-23 15:25:00,298.44,298.58,298.33,298.49,29648.0,288.7264,288.8619,288.62,288.7748,29648.0
2023-06-23 15:30:00,298.5,299.0,298.45,298.94,44637.0,288.7845,289.2682,288.7361,289.2102,44637.0
2023-06-23 15:35:00,298.96,299.58,298.96,299.38,34890.0,289.2295,289.8293,289.2295,289.6358,34890.0
2023-06-23 15:40:00,299.4,299.7,299.22,299.51,49087.0,289.6552,289.9454,289.481,289.7616,49087.0
2023-06-23 15:45:00,299.49,299.5,298.94,299.0,49914.0,289.7422,289.7519,289.2102,289.2682,49914.0
2023-06-23 15:50:00,299.08,299.1,298.45,298.45,119483.0,289.3456,289.3649,288.7361,288.7361,119483.0
2023-06-23 15:55:00,298.51,298.81,298.03,298.57,163615.0,288.7941,289.0844,288.3298,288.8522,163615.0
2023-06-26 09:30:00,296.59,299.31,296.51,298.94,104433.0,286.9366,289.5681,286.8592,289.2102,104433.0
2023-06-26 09:35:00,298.94,299.48,297.91,297.92,31829.0,289.2102,289.7326,288.2137,288.2233,31829.0
2023-06-26 09:40:00,298.13,299.6,298.1,299.46,16738.0,288.4265,289.8487,288.3975,289.7132,16738.0
2023-06-26 09:45:00,299.49,299.87,299.08,299.23,23553.0,289.7422,290.1099,289.3456,289.4907,23553.0
2023-06-26 09:50:00,299.22,299.69,299.09,299.61,22630.0,289.481,289.9357,289.3553,289.8583,22630.0
2023-06-26 09:55:00,299.57,299.73,299.47,299.63,19399.0,289.8196,289.9744,289.7229,289.8777,19399.0
2023-06-26 10:00:00,299.56,299.9,299.38,299.51,14955.0,289.81,290.1389,289.6358,289.7616,14955.0
2023-06-26 10:05:00,299.52,300.48,299.44,299.92,48658.0,289.7713,290.7,289.6939,290.1583,48658.0
2023-06-26 10:10:00,299.84,300.06,299.17,300.06,14840.0,290.0809,290.2937,289.4327,290.2937,14840.0
2023-06-26 10:15:00,300.02,300.39,300.0,300.12,22192.0,290.255,290.613,290.2357,290.3517,22192.0
2023-06-26 10:20:00,300.05,300.36,299.72,300.3,17368.0,290.284,290.5839,289.9648,290.5259,17368.0
2023-06-26 10:25:00,300.27,300.43,299.95,300.15,16866.0,290.4969,290.6517,290.1873,290.3808,16866.0
2023-06-26 10:30:00,300.15,300.15,299.63,299.74,42764.0,290.3808,290.3808,289.8777,289.9841,42764.0
2023-06-26 10:35:00,299.74,299.99,299.47,299.9,78406.0,289.9841,290.226,289.7229,290.1389,78406.0
2023-06-26 10:40:00,299.88,300.13,299.3,300.13,31996.0,290.1196,290.3614,289.5584,290.3614,31996.0
2023-06-26 10:45:00,300.13,300.71,300.13,300.71,8726.0,290.3614,290.9225,290.3614,290.9225,8726.0
2023-06-26 10:50:00,300.66,300.86,300.28,300.6,32650.0,290.8742,291.0677,290.5065,290.8161,32650.0
2023-06-26 10:55:00,300.57,300.71,299.69,299.91,23226.0,290.7871,290.9225,289.9357,290.1486,23226.0
2023-06-26 11:00:00,299.87,299.99,299.36,299.48,12112.0,290.1099,290.226,289.6165,289.7326,12112.0
2023-06-26 11:05:00,299.43,300.34,299.43,300.0,39817.0,289.6842,290.5646,289.6842,290.2357,39817.0
2023-06-26 11:10:00,300.0,300.05,299.39,299.53,15841.0,290.2357,290.284,289.6455,289.7809,15841.0
2023-06-26 11:15:00,299.53,299.72,299.31,299.68,15096.0,289.7809,289.9648,289.5681,289.9261,15096.0
2023-06-26 11:20:00,299.7,299.82,299.31,299.35,12593.0,289.9454,290.0615,289.5681,289.6068,12593.0
2023-06-26 11:25:00,299.4,299.68,299.23,299.29,15094.0,289.6552,289.9261,289.4907,289.5488,15094.0
2023-06-26 11:30:00,299.29,299.62,299.29,299.31,47559.0,289.5488,289.868,289.5488,289.5681,47559.0
2023-06-26 11:35:00,299.16,299.32,299.0,299.24,8693.0,289.423,289.5778,289.2682,289.5004,8693.0
2023-06-26 11:40:00,299.24,299.53,298.8,298.81,16779.0,289.5004,289.7809,289.0747,289.0844,16779.0
2023-06-26 11:45:00,298.81,299.0,298.67,298.68,15993.0,289.0844,289.2682,288.9489,288.9586,15993.0
2023-06-26 11:50:00,298.68,298.84,298.62,298.73,10267.0,288.9586,289.1134,288.9006,289.007,10267.0
2023-06-26 11:55:00,298.71,298.84,298.39,298.8,15141.0,288.9876,289.1134,288.6781,289.0747,15141.0
2023-06-26 12:00:00,298.83,299.1,298.83,298.85,12905.0,289.1037,289.3649,289.1037,289.1231,12905.0
2023-06-26 12:05:00,298.84,298.84,297.86,297.94,16279.0,289.1134,289.1134,288.1653,288.2427,16279.0
2023-06-26 12:10:00,297.86,297.96,297.62,297.96,9539.0,288.1653,288.262,287.9331,288.262,9539.0
2023-06-26 12:15:00,298.05,298.83,298.04,298.69,17317.0,288.3491,289.1037,288.3394,288.9683,17317.0
2023-06-26 12:20:00,298.75,299.05,298.62,298.93,11032.0,289.0263,289.3166,288.9006,289.2005,11032.0
2023-06-26 12:25:00,298.91,298.94,298.47,298.51,10905.0,289.1811,289.2102,288.7554,288.7941,10905.0
2023-06-26 12:30:00,298.5,298.68,298.33,298.4,14331.0,288.7845,288.9586,288.62,288.6877,14331.0
2023-06-26 12:35:00,298.45,298.72,298.07,298.24,12953.0,288.7361,288.9973,288.3685,288.5329,12953.0
2023-06-26 12:40:00,298.19,298.3,298.05,298.18,11224.0,288.4846,288.591,288.3491,288.4749,11224.0
2023-06-26 12:45:00,298.29,298.63,298.27,298.56,8759.0,288.5813,288.9102,288.562,288.8425,8759.0
2023-06-26 12:50:00,298.56,299.11,298.56,298.98,16366.0,288.8425,289.3746,288.8425,289.2488,16366.0
2023-06-26 12:55:00,298.91,299.25,298.91,299.25,7098.0,289.1811,289.5101,289.1811,289.5101,7098.0
2023-06-26 13:00:00,299.21,299.29,298.9,298.91,14340.0,289.4714,289.5488,289.1715,289.1811,14340.0
2023-06-26 13:05:00,298.84,298.95,298.67,298.69,5611.0,289.1134,289.2198,288.9489,288.9683,5611.0
2023-06-26 13:10:00,298.61,298.72,298.41,298.71,9345.0,288.8909,288.9973,288.6974,288.9876,9345.0
2023-06-26 13:15:00,298.66,298.8,298.64,298.69,6455.0,288.9393,289.0747,288.9199,288.9683,6455.0
2023-06-26 13:20:00,298.69,298.85,298.54,298.55,8508.0,288.9683,289.1231,288.8232,288.8328,8508.0
2023-06-26 13:25:00,298.46,298.84,298.31,298.8,6689.0,288.7458,289.1134,288.6007,289.0747,6689.0
2023-06-26 13:30:00,298.78,298.92,298.6,298.62,14300.0,289.0554,289.1908,288.8812,288.9006,14300.0
2023-06-26 13:35:00,298.59,298.77,298.53,298.69,7133.0,288.8715,289.0457,288.8135,288.9683,7133.0
2023-06-26 13:40:00,298.68,298.95,298.65,298.8,15476.0,288.9586,289.2198,288.9296,289.0747,15476.0
2023-06-26 13:45:00,298.74,298.95,298.73,298.8,8337.0,289.0167,289.2198,289.007,289.0747,8337.0
2023-06-26 13:50:00,298.74,298.8,298.58,298.66,9752.0,289.0167,289.0747,288.8619,288.9393,9752.0
2023-06-26 13:55:00,298.61,298.62,298.38,298.48,9923.0,288.8909,288.9006,288.6684,288.7651,9923.0
2023-06-26 14:00:00,298.5,298.68,298.45,298.63,9783.0,288.7845,288.9586,288.7361,288.9102,9783.0
2023-06-26 14:05:00,298.61,298.61,298.36,298.56,11751.0,288.8909,288.8909,288.649,288.8425,11751.0
2023-06-26 14:10:00,298.54,298.74,298.48,298.53,10321.0,288.8232,289.0167,288.7651,288.8135,10321.0
2023-06-26 14:15:00,298.52,298.67,298.42,298.62,8449.0,288.8038,288.9489,288.7071,288.9006,8449.0
2023-06-26 14:20:00,298.56,298.71,298.51,298.54,8456.0,288.8425,288.9876,288.7941,288.8232,8456.0
2023-06-26 14:25:00,298.54,298.73,298.47,298.65,10223.0,288.8232,289.007,288.7554,288.9296,10223.0
2023-06-26 14:30:00,298.67,299.25,298.66,299.25,11148.0,288.9489,289.5101,288.9393,289.5101,11148.0
2023-06-26 14:35:00,299.19,299.26,299.04,299.22,14342.0,289.452,289.5197,289.3069,289.481,14342.0
2023-06-26 14:40:00,299.25,299.25,298.92,299.07,12408.0,289.5101,289.5101,289.1908,289.3359,12408.0
2023-06-26 14:45:00,299.04,299.13,298.99,299.07,7977.0,289.3069,289.394,289.2585,289.3359,7977.0
2023-06-26 14:50:00,299.07,299.13,298.76,298.96,14354.0,289.3359,289.394,289.036,289.2295,14354.0
2023-06-26 14:55:00,299.0,299.1,298.8,298.85,11511.0,289.2682,289.3649,289.0747,289.1231,11511.0
2023-06-26 15:00:00,298.88,299.0,298.83,298.92,11672.0,289.1521,289.2682,289.1037,289.1908,11672.0
2023-06-26 15:05:00,298.97,298.97,298.57,298.63,16070.0,289.2392,289.2392,288.8522,288.9102,16070.0
2023-06-26 15:10:00,298.61,298.61,298.29,298.39,23168.0,288.8909,288.8909,288.5813,288.6781,23168.0
2023-06-26 15:15:00,298.45,298.62,298.34,298.62,7178.0,288.7361,288.9006,288.6297,288.9006,7178.0
2023-06-26 15:20:00,298.62,298.77,298.52,298.68,16823.0,288.9006,289.0457,288.8038,288.9586,16823.0
2023-06-26 15:25:00,298.65,298.79,298.6,298.75,8656.0,288.9296,289.065,288.8812,289.0263,8656.0
2023-06-26 15:30:00,298.73,299.04,298.59,298.84,20233.0,289.007,289.3069,288.8715,289.1134,20233.0
2023-06-26 15:35:00,298.84,299.26,298.79,299.15,21883.0,289.1134,289.5197,289.065,289.4133,21883.0
2023-06-26 15:40:00,299.16,299.17,298.79,298.79,24582.0,289.423,289.4327,289.065,289.065,24582.0
2023-06-26 15:45:00,298.77,298.77,297.99,298.4,31871.0,289.0457,289.0457,288.2911,288.6877,31871.0
2023-06-26 15:50:00,298.31,298.34,297.99,298.08,53361.0,288.6007,288.6297,288.2911,288.3781,53361.0
2023-06-26 15:55:00,298.04,298.09,297.31,297.42,123702.0,288.3394,288.3878,287.6332,287.7396,123702.0
2023-06-27 09:30:00,297.12,297.86,296.41,297.35,77726.0,287.4494,288.1653,286.7625,287.6719,77726.0
2023-06-27 09:35:00,297.36,298.78,297.36,298.59,9160.0,287.6816,289.0554,287.6816,288.8715,9160.0
2023-06-27 09:40:00,298.66,298.67,298.23,298.57,18871.0,288.9393,288.9489,288.5233,288.8522,18871.0
2023-06-27 09:45:00,298.5,298.5,297.47,297.65,6649.0,288.7845,288.7845,287.788,287.9621,6649.0
2023-06-27 09:50:00,297.49,297.9,297.36,297.5,10546.0,287.8073,288.204,287.6816,287.817,10546.0
2023-06-27 09:55:00,297.36,298.0,297.29,298.0,6978.0,287.6816,288.3007,287.6139,288.3007,6978.0
2023-06-27 10:00:00,298.1,298.27,297.71,298.01,8306.0,288.3975,288.562,288.0202,288.3104,8306.0
2023-06-27 10:05:00,298.09,298.09,296.99,297.0,8637.0,288.3878,288.3878,287.3236,287.3333,8637.0
2023-06-27 10:10:00,296.9,296.91,296.11,296.91,10137.0,287.2365,287.2462,286.4723,287.2462,10137.0
2023-06-27 10:15:00,296.85,297.77,296.85,297.77,9456.0,287.1882,288.0782,287.1882,288.0782,9456.0
2023-06-27 10:20:00,297.73,298.15,297.48,297.98,15142.0,288.0395,288.4459,287.7977,288.2814,15142.0
2023-06-27 10:25:00,297.96,298.21,297.71,297.88,11391.0,288.262,288.5039,288.0202,288.1847,11391.0
2023-06-27 10:30:00,297.74,297.74,297.29,297.41,8413.0,288.0492,288.0492,287.6139,287.7299,8413.0
2023-06-27 10:35:00,297.43,297.5,297.11,297.2,10930.0,287.7493,287.817,287.4397,287.5268,10930.0
2023-06-27 10:40:00,297.15,297.55,297.09,297.19,13170.0,287.4784,287.8654,287.4204,287.5171,13170.0
2023-06-27 10:45:00,297.19,297.33,297.0,297.13,13465.0,287.5171,287.6526,287.3333,287.4591,13465.0
2023-06-27 10:50:00,297.08,297.78,297.08,297.78,14455.0,287.4107,288.0879,287.4107,288.0879,14455.0
2023-06-27 10:55:00,297.78,297.78,297.1,297.57,13105.0,288.0879,288.0879,287.43,287.8847,13105.0
2023-06-27 11:00:00,297.55,297.55,296.9,296.98,18454.0,287.8654,287.8654,287.2365,287.3139,18454.0
2023-06-27 11:05:00,297.04,297.59,296.99,297.59,5598.0,287.372,287.9041,287.3236,287.9041,5598.0
2023-06-27 11:10:00,297.55,297.58,297.14,297.47,9422.0,287.8654,287.8944,287.4687,287.788,9422.0
2023-06-27 11:15:00,297.55,298.29,297.5,298.29,9506.0,287.8654,288.5813,287.817,288.5813,9506.0
2023-06-27 11:20:00,298.25,298.57,298.12,298.15,7545.0,288.5426,288.8522,288.4168,288.4459,7545.0
2023-06-27 11:25:00,298.15,298.97,298.11,298.9,10345.0,288.4459,289.2392,288.4072,289.1715,10345.0
2023-06-27 11:30:00,298.95,298.95,298.63,298.71,5510.0,289.2198,289.2198,288.9102,288.9876,5510.0
2023-06-27 11:35:00,298.63,299.17,298.63,299.08,14214.0,288.9102,289.4327,288.9102,289.3456,14214.0
2023-06-27 11:40:00,299.07,299.17,298.81,298.99,17230.0,289.3359,289.4327,289.0844,289.2585,17230.0
2023-06-27 11:45:00,299.08,299.26,298.86,298.87,9180.0,289.3456,289.5197,289.1328,289.1424,9180.0
2023-06-27 11:50:00,298.65,299.04,298.64,298.99,5208.0,288.9296,289.3069,288.9199,289.2585,5208.0
2023-06-27 11:55:00,298.99,299.26,298.92,299.13,5861.0,289.2585,289.5197,289.1908,289.394,5861.0
2023-06-27 12:00:00,299.13,299.17,298.84,298.93,5678.0,289.394,289.4327,289.1134,289.2005,5678.0
2023-06-27 12:05:00,298.92,299.19,298.69,298.69,6461.0,289.1908,289.452,288.9683,288.9683,6461.0
2023-06-27 12:10:00,298.81,298.99,298.6,298.6,3203.0,289.0844,289.2585,288.8812,288.8812,3203.0
2023-06-27 12:15:00,298.61,298.85,298.53,298.6,8075.0,288.8909,289.1231,288.8135,288.8812,8075.0
2023-06-27 12:20:00,298.65,299.38,298.65,299.37,7605.0,288.9296,289.6358,288.9296,289.6262,7605.0
2023-06-27 12:25:00,299.39,299.55,299.29,299.44,7616.0,289.6455,289.8003,289.5488,289.6939,7616.0
2023-06-27 12:30:00,299.44,299.46,299.17,299.44,5770.0,289.6939,289.7132,289.4327,289.6939,5770.0
2023-06-27 12:35:00,299.42,299.84,299.39,299.84,6964.0,289.6745,290.0809,289.6455,290.0809,6964.0
2023-06-27 12:40:00,299.88,299.93,299.76,299.92,3075.0,290.1196,290.1679,290.0035,290.1583,3075.0
2023-06-27 12:45:00,299.92,300.4,299.92,300.2,42816.0,290.1583,290.6226,290.1583,290.4291,42816.0
2023-06-27 12:50:00,300.15,300.15,299.65,299.65,4504.0,290.3808,290.3808,289.897,289.897,4504.0
2023-06-27 12:55:00,299.68,299.68,299.18,299.28,3762.0,289.9261,289.9261,289.4423,289.5391,3762.0
2023-06-27 13:00:00,299.39,299.51,299.33,299.37,2909.0,289.6455,289.7616,289.5875,289.6262,2909.0
2023-06-27 13:05:00,299.4,299.4,298.94,299.13,5394.0,289.6552,289.6552,289.2102,289.394,5394.0
2023-06-27 13:10:00,299.08,299.35,299.08,299.35,2161.0,289.3456,289.6068,289.3456,289.6068,2161.0
2023-06-27 13:15:00,299.31,299.58,299.28,299.58,4186.0,289.5681,289.8293,289.5391,289.8293,4186.0
2023-06-27 13:20:00,299.53,299.89,299.52,299.8,5228.0,289.7809,290.1292,289.7713,290.0422,5228.0
2023-06-27 13:25:00,299.79,299.79,299.47,299.48,4212.0,290.0325,290.0325,289.7229,289.7326,4212.0
2023-06-27 13:30:00,299.48,299.66,299.42,299.42,8027.0,289.7326,289.9067,289.6745,289.6745,8027.0
2023-06-27 13:35:00,299.33,299.45,299.3,299.45,3514.0,289.5875,289.7036,289.5584,289.7036,3514.0
2023-06-27 13:40:00,299.49,299.71,299.49,299.53,4624.0,289.7422,289.9551,289.7422,289.7809,4624.0
2023-06-27 13:45:00,299.55,299.79,299.54,299.79,11250.0,289.8003,290.0325,289.7906,290.0325,11250.0
2023-06-27 13:50:00,299.76,299.92,299.68,299.75,2598.0,290.0035,290.1583,289.9261,289.9938,2598.0
2023-06-27 13:55:00,299.73,299.85,299.54,299.63,2763.0,289.9744,290.0905,289.7906,289.8777,2763.0
2023-06-27 14:00:00,299.6,299.89,299.56,299.83,4871.0,289.8487,290.1292,289.81,290.0712,4871.0
2023-06-27 14:05:00,299.85,300.0,299.74,299.87,5783.0,290.0905,290.2357,289.9841,290.1099,5783.0
2023-06-27 14:10:00,299.96,300.21,299.87,300.15,3154.0,290.197,290.4388,290.1099,290.3808,3154.0
2023-06-27 14:15:00,300.18,300.28,300.09,300.28,3823.0,290.4098,290.5065,290.3227,290.5065,3823.0
2023-06-27 14:20:00,300.27,300.34,300.12,300.22,4582.0,290.4969,290.5646,290.3517,290.4485,4582.0
2023-06-27 14:25:00,300.15,300.38,300.01,300.31,9996.0,290.3808,290.6033,290.2453,290.5356,9996.0
2023-06-27 14:30:00,300.29,300.54,300.29,300.49,9427.0,290.5162,290.7581,290.5162,290.7097,9427.0
2023-06-27 14:35:00,300.53,300.63,300.44,300.44,5374.0,290.7484,290.8451,290.6613,290.6613,5374.0
2023-06-27 14:40:00,300.45,300.45,300.22,300.3,4682.0,290.671,290.671,290.4485,290.5259,4682.0
2023-06-27 14:45:00,300.27,300.51,300.2,300.49,3651.0,290.4969,290.7291,290.4291,290.7097,3651.0
2023-06-27 14:50:00,300.46,300.61,300.42,300.46,3839.0,290.6807,290.8258,290.642,290.6807,3839.0
2023-06-27 14:55:00,300.4,300.43,300.01,300.11,10751.0,290.6226,290.6517,290.2453,290.3421,10751.0
2023-06-27 15:00:00,300.15,300.63,300.15,300.63,6369.0,290.3808,290.8451,290.3808,290.8451,6369.0
2023-06-27 15:05:00,300.61,300.95,300.6,300.9,6550.0,290.8258,291.1547,290.8161,291.1064,6550.0
2023-06-27 15:10:00,300.9,301.0,300.68,300.97,9727.0,291.1064,291.2031,290.8935,291.1741,9727.0
2023-06-27 15:15:00,300.97,301.03,300.71,300.74,15001.0,291.1741,291.2321,290.9225,290.9516,15001.0
2023-06-27 15:20:00,300.78,300.78,300.25,300.38,10792.0,290.9903,290.9903,290.4775,290.6033,10792.0
2023-06-27 15:25:00,300.34,300.94,300.2,300.94,11226.0,290.5646,291.1451,290.4291,291.1451,11226.0
2023-06-27 15:30:00,300.9,301.02,300.57,300.57,11960.0,291.1064,291.2225,290.7871,290.7871,11960.0
2023-06-27 15:35:00,300.54,300.54,300.11,300.12,8390.0,290.7581,290.7581,290.3421,290.3517,8390.0
2023-06-27 15:40:00,300.15,300.28,300.05,300.24,14606.0,290.3808,290.5065,290.284,290.4678,14606.0
2023-06-27 15:45:00,300.28,300.79,300.26,300.79,20751.0,290.5065,290.9999,290.4872,290.9999,20751.0
2023-06-27 15:50:00,300.92,300.92,300.27,300.54,28968.0,291.1257,291.1257,290.4969,290.7581,28968.0
2023-06-27 15:55:00,300.53,301.03,300.28,300.82,170645.0,290.7484,291.2321,290.5065,291.029,170645.0
2023-06-28 09:30:00,300.48,300.99,299.7,300.41,63528.0,290.7,291.1934,289.9454,290.6323,63528.0
2023-06-28 09:35:00,300.19,301.39,300.09,301.1,20245.0,290.4195,291.5804,290.3227,291.2998,20245.0
2023-06-28 09:40:00,301.09,301.09,300.18,300.2,9147.0,291.2902,291.2902,290.4098,290.4291,9147.0
2023-06-28 09:45:00,300.18,300.18,299.0,299.18,15471.0,290.4098,290.4098,289.2682,289.4423,15471.0
2023-06-28 09:50:00,299.13,299.13,298.29,298.29,25823.0,289.394,289.394,288.5813,288.5813,25823.0
2023-06-28 09:55:00,298.37,298.55,298.07,298.22,43830.0,288.6587,288.8328,288.3685,288.5136,43830.0
2023-06-28 10:00:00,298.28,299.4,297.78,299.21,23192.0,288.5716,289.6552,288.0879,289.4714,23192.0
2023-06-28 10:05:00,299.22,299.42,298.97,299.42,20941.0,289.481,289.6745,289.2392,289.6745,20941.0
2023-06-28 10:10:00,299.61,299.61,298.67,298.9,8429.0,289.8583,289.8583,288.9489,289.1715,8429.0
2023-06-28 10:15:00,299.09,299.45,298.96,299.35,20501.0,289.3553,289.7036,289.2295,289.6068,20501.0
2023-06-28 10:20:00,299.4,299.56,299.11,299.12,14185.0,289.6552,289.81,289.3746,289.3843,14185.0
2023-06-28 10:25:00,299.31,299.42,298.99,299.12,9153.0,289.5681,289.6745,289.2585,289.3843,9153.0
2023-06-28 10:30:00,299.13,299.46,299.04,299.46,6133.0,289.394,289.7132,289.3069,289.7132,6133.0
2023-06-28 10:35:00,299.55,299.91,299.55,299.73,8434.0,289.8003,290.1486,289.8003,289.9744,8434.0
2023-06-28 10:40:00,299.73,300.14,299.63,300.14,10696.0,289.9744,290.3711,289.8777,290.3711,10696.0
2023-06-28 10:45:00,300.2,300.67,300.19,300.59,10181.0,290.4291,290.8838,290.4195,290.8064,10181.0
2023-06-28 10:50:00,300.65,300.95,300.61,300.69,13143.0,290.8645,291.1547,290.8258,290.9032,13143.0
2023-06-28 10:55:00,300.75,301.0,300.48,300.56,10303.0,290.9612,291.2031,290.7,290.7774,10303.0
2023-06-28 11:00:00,300.55,300.64,300.06,300.2,6827.0,290.7677,290.8548,290.2937,290.4291,6827.0
2023-06-28 11:05:00,300.12,300.39,299.94,300.38,6588.0,290.3517,290.613,290.1776,290.6033,6588.0
2023-06-28 11:10:00,300.39,300.39,299.61,299.82,9394.0,290.613,290.613,289.8583,290.0615,9394.0
2023-06-28 11:15:00,299.82,300.5,299.8,300.5,3773.0,290.0615,290.7194,290.0422,290.7194,3773.0
2023-06-28 11:20:00,300.37,300.42,299.74,299.74,13383.0,290.5936,290.642,289.9841,289.9841,13383.0
2023-06-28 11:25:00,299.63,299.91,299.39,299.88,6536.0,289.8777,290.1486,289.6455,290.1196,6536.0
2023-06-28 11:30:00,299.92,300.49,299.89,300.49,6771.0,290.1583,290.7097,290.1292,290.7097,6771.0
2023-06-28 11:35:00,300.38,300.95,300.26,300.81,11516.0,290.6033,291.1547,290.4872,291.0193,11516.0
2023-06-28 11:40:00,300.91,300.99,300.75,300.84,12208.0,291.116,291.1934,290.9612,291.0483,12208.0
2023-06-28 11:45:00,300.88,300.9,300.58,300.64,6700.0,291.087,291.1064,290.7968,290.8548,6700.0
2023-06-28 11:50:00,300.54,300.77,300.46,300.47,7760.0,290.7581,290.9806,290.6807,290.6904,7760.0
2023-06-28 11:55:00,300.45,300.77,300.37,300.77,5580.0,290.671,290.9806,290.5936,290.9806,5580.0
2023-06-28 12:00:00,300.79,300.96,300.63,300.88,7316.0,290.9999,291.1644,290.8451,291.087,7316.0
2023-06-28 12:05:00,300.95,301.29,300.86,301.28,9041.0,291.1547,291.4837,291.0677,291.474,9041.0
2023-06-28 12:10:00,301.31,301.71,301.24,301.71,5608.0,291.503,291.89,291.4353,291.89,5608.0
2023-06-28 12:15:00,301.71,302.16,301.71,302.07,18684.0,291.89,292.3253,291.89,292.2383,18684.0
2023-06-28 12:20:00,302.0,302.0,301.78,301.85,5799.0,292.1706,292.1706,291.9577,292.0254,5799.0
2023-06-28 12:25:00,301.81,301.81,301.32,301.47,7087.0,291.9867,291.9867,291.5127,291.6578,7087.0
2023-06-28 12:30:00,301.48,301.71,301.31,301.69,11188.0,291.6675,291.89,291.503,291.8706,11188.0
2023-06-28 12:35:00,301.79,301.79,301.24,301.65,19637.0,291.9674,291.9674,291.4353,291.8319,19637.0
2023-06-28 12:40:00,301.62,301.71,300.71,300.75,13674.0,291.8029,291.89,290.9225,290.9612,13674.0
2023-06-28 12:45:00,300.76,301.02,300.74,300.75,14173.0,290.9709,291.2225,290.9516,290.9612,14173.0
2023-06-28 12:50:00,300.74,300.74,300.18,300.36,6768.0,290.9516,290.9516,290.4098,290.5839,6768.0
2023-06-28 12:55:00,300.24,300.7,300.08,300.69,3382.0,290.4678,290.9129,290.313,290.9032,3382.0
2023-06-28 13:00:00,300.66,300.79,300.31,300.62,8063.0,290.8742,290.9999,290.5356,290.8355,8063.0
2023-06-28 13:05:00,300.64,300.81,300.61,300.62,5206.0,290.8548,291.0193,290.8258,290.8355,5206.0
2023-06-28 13:10:00,300.62,300.63,300.37,300.53,5871.0,290.8355,290.8451,290.5936,290.7484,5871.0
2023-06-28 13:15:00,300.71,300.87,300.67,300.79,6272.0,290.9225,291.0773,290.8838,290.9999,6272.0
2023-06-28 13:20:00,300.75,301.01,300.71,300.83,7399.0,290.9612,291.2128,290.9225,291.0386,7399.0
2023-06-28 13:25:00,300.93,301.17,300.83,301.08,9199.0,291.1354,291.3676,291.0386,291.2805,9199.0
2023-06-28 13:30:00,301.16,301.45,300.96,300.96,13461.0,291.3579,291.6385,291.1644,291.1644,13461.0
2023-06-28 13:35:00,301.1,301.24,301.04,301.04,5080.0,291.2998,291.4353,291.2418,291.2418,5080.0
2023-06-28 13:40:00,300.98,301.33,300.93,301.14,4812.0,291.1838,291.5224,291.1354,291.3385,4812.0
2023-06-28 13:45:00,301.07,301.1,300.97,301.03,5110.0,291.2708,291.2998,291.1741,291.2321,5110.0
2023-06-28 13:50:00,300.99,301.15,300.88,301.1,5084.0,291.1934,291.3482,291.087,291.2998,5084.0
2023-06-28 13:55:00,301.15,301.3,300.93,301.17,5576.0,291.3482,291.4933,291.1354,291.3676,5576.0
2023-06-28 14:00:00,301.23,301.34,300.99,300.99,8595.0,291.4256,291.532,291.1934,291.1934,8595.0
2023-06-28 14:05:00,301.12,301.22,301.09,301.13,5266.0,291.3192,291.4159,291.2902,291.3289,5266.0
2023-06-28 14:10:00,301.1,301.44,301.09,301.4,9045.0,291.2998,291.6288,291.2902,291.5901,9045.0
2023-06-28 14:15:00,301.46,301.48,301.33,301.42,7423.0,291.6481,291.6675,291.5224,291.6094,7423.0
2023-06-28 14:20:00,301.38,301.54,301.36,301.45,6962.0,291.5707,291.7255,291.5514,291.6385,6962.0
2023-06-28 14:25:00,301.41,301.55,301.32,301.39,7866.0,291.5998,291.7352,291.5127,291.5804,7866.0
2023-06-28 14:30:00,301.43,301.56,301.23,301.38,10150.0,291.6191,291.7449,291.4256,291.5707,10150.0
2023-06-28 14:35:00,301.41,301.46,301.16,301.16,5350.0,291.5998,291.6481,291.3579,291.3579,5350.0
2023-06-28 14:40:00,301.16,301.51,301.05,301.39,3608.0,291.3579,291.6965,291.2515,291.5804,3608.0
2023-06-28 14:45:00,301.44,301.44,301.22,301.25,5111.0,291.6288,291.6288,291.4159,291.445,5111.0
2023-06-28 14:50:00,301.24,301.29,301.18,301.24,4172.0,291.4353,291.4837,291.3772,291.4353,4172.0
2023-06-28 14:55:00,301.24,301.26,301.05,301.25,7124.0,291.4353,291.4546,291.2515,291.445,7124.0
2023-06-28 15:00:00,301.31,301.36,300.87,300.87,11170.0,291.503,291.5514,291.0773,291.0773,11170.0
2023-06-28 15:05:00,300.8,300.81,300.32,300.69,11920.0,291.0096,291.0193,290.5452,290.9032,11920.0
2023-06-28 15:10:00,300.69,300.94,300.68,300.93,4227.0,290.9032,291.1451,290.8935,291.1354,4227.0
2023-06-28 15:15:00,300.92,301.29,300.87,301.22,23628.0,291.1257,291.4837,291.0773,291.4159,23628.0
2023-06-28 15:20:00,301.31,301.45,301.15,301.44,19015.0,291.503,291.6385,291.3482,291.6288,19015.0
2023-06-28 15:25:00,301.5,301.55,301.14,301.16,20355.0,291.6868,291.7352,291.3385,291.3579,20355.0
2023-06-28 15:30:00,301.1,301.11,300.69,300.97,11560.0,291.2998,291.3095,290.9032,291.1741,11560.0
2023-06-28 15:35:00,300.89,301.01,300.85,300.9,13898.0,291.0967,291.2128,291.058,291.1064,13898.0
2023-06-28 15:40:00,300.91,301.14,300.9,301.12,11471.0,291.116,291.3385,291.1064,291.3192,11471.0
2023-06-28 15:45:00,301.08,301.38,301.02,301.29,19220.0,291.2805,291.5707,291.2225,291.4837,19220.0
2023-06-28 15:50:00,301.26,301.61,301.16,301.2,30894.0,291.4546,291.7932,291.3579,291.3966,30894.0
2023-06-28 15:55:00,301.15,301.8,300.93,301.79,116279.0,291.3482,291.9771,291.1354,291.9674,116279.0
2023-06-29 09:30:00,301.4,302.52,300.1,300.97,64549.0,291.5901,292.6736,290.3324,291.1741,64549.0
2023-06-29 09:35:00,300.97,303.44,300.96,302.88,27079.0,291.1741,293.5637,291.1644,293.0219,27079.0
2023-06-29 09:40:00,303.16,303.19,302.38,302.38,5533.0,293.2928,293.3218,292.5382,292.5382,5533.0
2023-06-29 09:45:00,302.52,302.87,302.06,302.78,7846.0,292.6736,293.0122,292.2286,292.9252,7846.0
2023-06-29 09:50:00,302.9,302.96,302.32,302.45,6376.0,293.0413,293.0993,292.4801,292.6059,6376.0
2023-06-29 09:55:00,302.35,303.11,302.11,303.11,12982.0,292.5092,293.2444,292.277,293.2444,12982.0
2023-06-29 10:00:00,303.19,303.77,302.89,303.77,13804.0,293.3218,293.8829,293.0316,293.8829,13804.0
2023-06-29 10:05:00,303.84,304.28,303.43,303.91,23468.0,293.9507,294.3763,293.554,294.0184,23468.0
2023-06-29 10:10:00,303.95,304.4,303.54,304.4,32489.0,294.0571,294.4924,293.6604,294.4924,32489.0
2023-06-29 10:15:00,304.43,304.85,304.43,304.65,12578.0,294.5215,294.9278,294.5215,294.7343,12578.0
2023-06-29 10:20:00,304.75,304.98,304.37,304.5,12111.0,294.831,295.0536,294.4634,294.5892,12111.0
2023-06-29 10:25:00,304.5,304.92,304.5,304.69,11336.0,294.5892,294.9955,294.5892,294.773,11336.0
2023-06-29 10:30:00,304.72,304.97,304.27,304.93,9353.0,294.802,295.0439,294.3667,295.0052,9353.0
2023-06-29 10:35:00,304.95,305.13,304.73,305.13,20551.0,295.0245,295.1987,294.8117,295.1987,20551.0
2023-06-29 10:40:00,305.08,305.29,304.88,305.04,13771.0,295.1503,295.3535,294.9568,295.1116,13771.0
2023-06-29 10:45:00,305.1,305.45,304.85,305.44,14894.0,295.1697,295.5083,294.9278,295.4986,14894.0
2023-06-29 10:50:00,305.45,305.66,305.29,305.66,16944.0,295.5083,295.7114,295.3535,295.7114,16944.0
2023-06-29 10:55:00,305.73,306.08,305.73,305.99,22161.0,295.7792,296.1178,295.7792,296.0307,22161.0
2023-06-29 11:00:00,305.94,306.62,305.93,306.61,21858.0,295.9823,296.6402,295.9726,296.6305,21858.0
2023-06-29 11:05:00,306.63,306.98,306.5,306.95,13391.0,296.6499,296.9885,296.5241,296.9594,13391.0
2023-06-29 11:10:00,306.96,307.23,306.91,307.15,12558.0,296.9691,297.2303,296.9207,297.1529,12558.0
2023-06-29 11:15:00,307.17,307.51,307.16,307.42,10624.0,297.1723,297.5012,297.1626,297.4141,10624.0
2023-06-29 11:20:00,307.5,307.77,307.25,307.62,56410.0,297.4915,297.7528,297.2497,297.6076,56410.0
2023-06-29 11:25:00,307.62,307.75,307.18,307.32,17392.0,297.6076,297.7334,297.182,297.3174,17392.0
2023-06-29 11:30:00,307.31,308.27,307.3,308.1,29340.0,297.3077,298.2365,297.2981,298.072,29340.0
2023-06-29 11:35:00,308.1,309.25,308.04,309.13,23085.0,298.072,299.1846,298.014,299.0685,23085.0
2023-06-29 11:40:00,309.09,309.35,308.46,308.81,29733.0,299.0298,299.2813,298.4203,298.7589,29733.0
2023-06-29 11:45:00,308.92,308.99,308.67,308.9,23465.0,298.8653,298.933,298.6235,298.846,23465.0
2023-06-29 11:50:00,308.83,309.23,308.83,309.17,13181.0,298.7783,299.1652,298.7783,299.1072,13181.0
2023-06-29 11:55:00,309.17,309.18,308.67,308.79,14802.0,299.1072,299.1169,298.6235,298.7396,14802.0
2023-06-29 12:00:00,308.79,308.94,308.46,308.73,22180.0,298.7396,298.8847,298.4203,298.6815,22180.0
2023-06-29 12:05:00,308.8,309.0,308.59,308.93,15675.0,298.7492,298.9427,298.5461,298.875,15675.0
2023-06-29 12:10:00,308.93,309.07,308.88,309.05,18812.0,298.875,299.0104,298.8266,298.9911,18812.0
2023-06-29 12:15:00,309.04,309.37,308.88,309.33,12302.0,298.9814,299.3007,298.8266,299.262,12302.0
2023-06-29 12:20:00,309.33,310.0,309.25,309.93,30655.0,299.262,299.9102,299.1846,299.8425,30655.0
2023-06-29 12:25:00,310.0,310.57,309.91,310.56,21380.0,299.9102,300.4616,299.8231,300.4519,21380.0
2023-06-29 12:30:00,310.54,310.54,310.0,310.22,21349.0,300.4326,300.4326,299.9102,300.123,21349.0
2023-06-29 12:35:00,310.22,310.27,308.93,308.93,13576.0,300.123,300.1714,298.875,298.875,13576.0
2023-06-29 12:40:00,309.0,309.06,308.55,308.88,12398.0,298.9427,299.0008,298.5074,298.8266,12398.0
2023-06-29 12:45:00,308.88,309.09,308.59,308.59,12696.0,298.8266,299.0298,298.5461,298.5461,12696.0
2023-06-29 12:50:00,308.43,308.63,308.2,308.45,20557.0,298.3913,298.5848,298.1688,298.4106,20557.0
2023-06-29 12:55:00,308.57,308.85,308.28,308.79,17375.0,298.5267,298.7976,298.2462,298.7396,17375.0
2023-06-29 13:00:00,308.69,308.94,308.69,308.84,5626.0,298.6428,298.8847,298.6428,298.7879,5626.0
2023-06-29 13:05:00,308.76,309.13,308.61,309.05,17566.0,298.7105,299.0685,298.5654,298.9911,17566.0
2023-06-29 13:10:00,308.99,309.0,308.63,308.86,11310.0,298.933,298.9427,298.5848,298.8073,11310.0
2023-06-29 13:15:00,308.87,309.22,308.87,309.22,11454.0,298.817,299.1556,298.817,299.1556,11454.0
2023-06-29 13:20:00,309.21,309.49,309.21,309.35,9694.0,299.1459,299.4168,299.1459,299.2813,9694.0
2023-06-29 13:25:00,309.36,309.36,309.07,309.1,5761.0,299.291,299.291,299.0104,299.0395,5761.0
2023-06-29 13:30:00,309.16,309.16,308.85,309.0,10056.0,299.0975,299.0975,298.7976,298.9427,10056.0
2023-06-29 13:35:00,309.06,309.27,309.05,309.06,10844.0,299.0008,299.2039,298.9911,299.0008,10844.0
2023-06-29 13:40:00,309.12,309.12,308.93,309.06,7553.0,299.0588,299.0588,298.875,299.0008,7553.0
2023-06-29 13:45:00,309.1,309.4,309.1,309.39,14483.0,299.0395,299.3297,299.0395,299.32,14483.0
2023-06-29 13:50:00,309.41,309.43,309.25,309.29,13241.0,299.3394,299.3587,299.1846,299.2233,13241.0
2023-06-29 13:55:00,309.27,309.29,308.58,308.61,14325.0,299.2039,299.2233,298.5364,298.5654,14325.0
2023-06-29 14:00:00,308.61,308.61,307.71,307.84,15217.0,298.5654,298.5654,297.6947,297.8205,15217.0
2023-06-29 14:05:00,307.86,307.91,307.49,307.75,24729.0,297.8398,297.8882,297.4819,297.7334,24729.0
2023-06-29 14:10:00,307.79,308.33,307.78,308.33,13280.0,297.7721,298.2945,297.7624,298.2945,13280.0
2023-06-29 14:15:00,308.34,308.43,308.26,308.34,5782.0,298.3042,298.3913,298.2268,298.3042,5782.0
2023-06-29 14:20:00,308.25,308.71,308.19,308.71,12198.0,298.2171,298.6622,298.1591,298.6622,12198.0
2023-06-29 14:25:00,308.69,308.93,308.54,308.73,23286.0,298.6428,298.875,298.4977,298.6815,23286.0
2023-06-29 14:30:00,308.73,308.73,308.34,308.44,9213.0,298.6815,298.6815,298.3042,298.4009,9213.0
2023-06-29 14:35:00,308.44,308.85,308.44,308.8,7886.0,298.4009,298.7976,298.4009,298.7492,7886.0
2023-06-29 14:40:00,308.83,308.84,308.62,308.79,16921.0,298.7783,298.7879,298.5751,298.7396,16921.0
2023-06-29 14:45:00,308.79,308.87,307.98,307.98,15338.0,298.7396,298.817,297.9559,297.9559,15338.0
2023-06-29 14:50:00,307.98,308.38,307.85,308.23,7780.0,297.9559,298.3429,297.8301,298.1978,7780.0
2023-06-29 14:55:00,308.22,308.5,308.09,308.34,8792.0,298.1881,298.459,298.0623,298.3042,8792.0
2023-06-29 15:00:00,308.31,308.48,308.25,308.36,10520.0,298.2752,298.4396,298.2171,298.3236,10520.0
2023-06-29 15:05:00,308.42,308.5,308.34,308.49,8260.0,298.3816,298.459,298.3042,298.4493,8260.0
2023-06-29 15:10:00,308.5,308.5,308.31,308.42,7743.0,298.459,298.459,298.2752,298.3816,7743.0
2023-06-29 15:15:00,308.51,308.66,308.35,308.55,9895.0,298.4687,298.6138,298.3139,298.5074,9895.0
2023-06-29 15:20:00,308.53,308.7,308.5,308.6,10194.0,298.488,298.6525,298.459,298.5557,10194.0
2023-06-29 15:25:00,308.68,308.82,308.54,308.6,16971.0,298.6331,298.7686,298.4977,298.5557,16971.0
2023-06-29 15:30:00,308.59,308.62,308.2,308.22,15024.0,298.5461,298.5751,298.1688,298.1881,15024.0
2023-06-29 15:35:00,308.2,308.24,308.04,308.19,15372.0,298.1688,298.2075,298.014,298.1591,15372.0
2023-06-29 15:40:00,308.19,308.2,307.64,307.67,17329.0,298.1591,298.1688,297.627,297.656,17329.0
2023-06-29 15:45:00,307.64,308.06,307.51,307.98,24057.0,297.627,298.0333,297.5012,297.9559,24057.0
2023-06-29 15:50:00,307.95,308.58,307.94,308.23,49746.0,297.9269,298.5364,297.9172,298.1978,49746.0
2023-06-29 15:55:00,308.16,308.4,307.92,308.39,103264.0,298.1301,298.3622,297.8979,298.3526,103264.0
2023-06-30 09:30:00,309.49,310.0,308.75,309.9,92795.0,299.4168,299.9102,298.7009,299.8134,92795.0
2023-06-30 09:35:00,309.85,310.77,309.61,310.61,16299.0,299.7651,300.6551,299.5329,300.5003,16299.0
2023-06-30 09:40:00,310.6,310.95,310.59,310.78,10385.0,300.4906,300.8293,300.481,300.6648,10385.0
2023-06-30 09:45:00,310.7,310.95,310.24,310.83,40203.0,300.5874,300.8293,300.1424,300.7132,40203.0
2023-06-30 09:50:00,310.8,311.15,310.22,310.38,16388.0,300.6841,301.0227,300.123,300.2778,16388.0
2023-06-30 09:55:00,310.41,311.3,310.4,310.77,14004.0,300.3068,301.1679,300.2972,300.6551,14004.0
2023-06-30 10:00:00,310.8,311.18,310.69,311.06,31295.0,300.6841,301.0518,300.5777,300.9357,31295.0
2023-06-30 10:05:00,311.06,311.07,310.59,310.62,16523.0,300.9357,300.9453,300.481,300.51,16523.0
2023-06-30 10:10:00,310.65,311.02,310.64,310.79,6222.0,300.539,300.897,300.5293,300.6745,6222.0
2023-06-30 10:15:00,310.75,311.02,310.75,311.0,14848.0,300.6358,300.897,300.6358,300.8776,14848.0
2023-06-30 10:20:00,311.0,311.1,310.31,310.37,16061.0,300.8776,300.9744,300.2101,300.2681,16061.0
2023-06-30 10:25:00,310.46,310.64,310.42,310.56,7762.0,300.3552,300.5293,300.3165,300.4519,7762.0
2023-06-30 10:30:00,310.62,310.77,310.55,310.71,10123.0,300.51,300.6551,300.4423,300.5971,10123.0
2023-06-30 10:35:00,310.71,310.78,309.83,310.17,22433.0,300.5971,300.6648,299.7457,300.0746,22433.0
2023-06-30 10:40:00,310.25,310.33,309.98,310.14,24503.0,300.152,300.2294,299.8908,300.0456,24503.0
2023-06-30 10:45:00,310.22,310.67,310.17,310.42,9525.0,300.123,300.5584,300.0746,300.3165,9525.0
2023-06-30 10:50:00,310.42,311.15,310.39,311.05,4442.0,300.3165,301.0227,300.2875,300.926,4442.0
2023-06-30 10:55:00,311.22,311.81,311.22,311.59,9877.0,301.0905,301.6613,301.0905,301.4484,9877.0
2023-06-30 11:00:00,311.61,312.24,311.61,312.11,11174.0,301.4678,302.0773,301.4678,301.9515,11174.0
2023-06-30 11:05:00,312.1,312.42,311.79,311.99,15766.0,301.9418,302.2514,301.6419,301.8354,15766.0
2023-06-30 11:10:00,312.08,312.69,311.8,311.93,127606.0,301.9225,302.5126,301.6516,301.7774,127606.0
2023-06-30 11:15:00,311.88,311.89,311.09,311.09,21333.0,301.729,301.7387,300.9647,300.9647,21333.0
2023-06-30 11:20:00,311.01,311.14,310.83,310.87,12265.0,300.8873,301.0131,300.7132,300.7519,12265.0
2023-06-30 11:25:00,310.88,310.9,310.15,310.4,28139.0,300.7615,300.7809,300.0553,300.2972,28139.0
2023-06-30 11:30:00,310.36,310.67,310.29,310.31,31979.0,300.2585,300.5584,300.1907,300.2101,31979.0
2023-06-30 11:35:00,310.33,310.42,310.09,310.13,22436.0,300.2294,300.3165,299.9972,300.0359,22436.0
2023-06-30 11:40:00,310.24,310.24,309.57,309.63,5279.0,300.1424,300.1424,299.4942,299.5522,5279.0
2023-06-30 11:45:00,309.55,309.6,309.01,309.24,12081.0,299.4748,299.5232,298.9524,299.1749,12081.0
2023-06-30 11:50:00,309.32,309.41,309.09,309.36,7385.0,299.2523,299.3394,299.0298,299.291,7385.0
2023-06-30 11:55:00,309.36,309.41,309.06,309.24,6293.0,299.291,299.3394,299.0008,299.1749,6293.0
2023-06-30 12:00:00,309.25,309.52,309.25,309.42,4740.0,299.1846,299.4458,299.1846,299.349,4740.0
2023-06-30 12:05:00,309.54,309.86,309.48,309.78,6188.0,299.4651,299.7747,299.4071,299.6973,6188.0
2023-06-30 12:10:00,309.85,309.9,309.23,309.63,13831.0,299.7651,299.8134,299.1652,299.5522,13831.0
2023-06-30 12:15:00,309.52,309.95,309.51,309.95,2167.0,299.4458,299.8618,299.4361,299.8618,2167.0
2023-06-30 12:20:00,309.98,310.41,309.95,310.11,23518.0,299.8908,300.3068,299.8618,300.0166,23518.0
2023-06-30 12:25:00,310.12,310.17,309.83,310.11,8652.0,300.0263,300.0746,299.7457,300.0166,8652.0
2023-06-30 12:30:00,310.31,310.52,310.29,310.39,3558.0,300.2101,300.4132,300.1907,300.2875,3558.0
2023-06-30 12:35:00,310.41,310.52,310.29,310.32,8802.0,300.3068,300.4132,300.1907,300.2198,8802.0
2023-06-30 12:40:00,310.4,310.48,310.2,310.3,7039.0,300.2972,300.3745,300.1037,300.2004,7039.0
2023-06-30 12:45:00,310.23,310.56,310.17,310.56,4014.0,300.1327,300.4519,300.0746,300.4519,4014.0
2023-06-30 12:50:00,310.43,310.51,310.29,310.47,4718.0,300.3262,300.4036,300.1907,300.3649,4718.0
2023-06-30 12:55:00,310.51,310.65,310.43,310.6,2593.0,300.4036,300.539,300.3262,300.4906,2593.0
2023-06-30 13:00:00,310.57,310.72,310.39,310.49,6451.0,300.4616,300.6067,300.2875,300.3842,6451.0
2023-06-30 13:05:00,310.44,310.73,310.44,310.49,12893.0,300.3359,300.6164,300.3359,300.3842,12893.0
2023-06-30 13:10:00,310.48,310.48,310.24,310.24,9355.0,300.3745,300.3745,300.1424,300.1424,9355.0
2023-06-30 13:15:00,310.27,310.69,310.26,310.54,7865.0,300.1714,300.5777,300.1617,300.4326,7865.0
2023-06-30 13:20:00,310.51,310.53,310.25,310.41,5437.0,300.4036,300.4229,300.152,300.3068,5437.0
2023-06-30 13:25:00,310.41,310.58,310.1,310.11,19708.0,300.3068,300.4713,300.0069,300.0166,19708.0
2023-06-30 13:30:00,310.24,310.58,310.23,310.58,6118.0,300.1424,300.4713,300.1327,300.4713,6118.0
2023-06-30 13:35:00,310.5,310.56,310.11,310.11,8310.0,300.3939,300.4519,300.0166,300.0166,8310.0
2023-06-30 13:40:00,310.1,310.15,309.74,309.86,9703.0,300.0069,300.0553,299.6586,299.7747,9703.0
2023-06-30 13:45:00,309.81,309.99,309.68,309.89,14095.0,299.7264,299.9005,299.6006,299.8038,14095.0
2023-06-30 13:50:00,309.93,310.15,309.85,310.11,17883.0,299.8425,300.0553,299.7651,300.0166,17883.0
2023-06-30 13:55:00,310.1,310.11,309.77,309.93,18143.0,300.0069,300.0166,299.6877,299.8425,18143.0
2023-06-30 14:00:00,309.93,309.94,309.56,309.58,9978.0,299.8425,299.8521,299.4845,299.5038,9978.0
2023-06-30 14:05:00,309.57,310.22,309.54,310.08,7043.0,299.4942,300.123,299.4651,299.9876,7043.0
2023-06-30 14:10:00,310.05,310.08,309.7,309.75,3562.0,299.9585,299.9876,299.6199,299.6683,3562.0
2023-06-30 14:15:00,309.75,309.89,309.75,309.84,4963.0,299.6683,299.8038,299.6683,299.7554,4963.0
2023-06-30 14:20:00,309.82,309.93,309.68,309.91,4597.0,299.736,299.8425,299.6006,299.8231,4597.0
2023-06-30 14:25:00,309.86,310.31,309.82,310.27,6451.0,299.7747,300.2101,299.736,300.1714,6451.0
2023-06-30 14:30:00,310.22,310.22,309.83,310.01,10172.0,300.123,300.123,299.7457,299.9198,10172.0
2023-06-30 14:35:00,310.05,310.05,309.67,309.89,12984.0,299.9585,299.9585,299.5909,299.8038,12984.0
2023-06-30 14:40:00,309.82,310.02,309.75,310.02,12882.0,299.736,299.9295,299.6683,299.9295,12882.0
2023-06-30 14:45:00,309.96,309.98,309.65,309.81,9418.0,299.8715,299.8908,299.5716,299.7264,9418.0
2023-06-30 14:50:00,309.73,309.73,309.36,309.57,8155.0,299.649,299.649,299.291,299.4942,8155.0
2023-06-30 14:55:00,309.6,309.71,309.34,309.7,7833.0,299.5232,299.6296,299.2717,299.6199,7833.0
2023-06-30 15:00:00,309.73,309.86,309.66,309.78,5386.0,299.649,299.7747,299.5812,299.6973,5386.0
2023-06-30 15:05:00,309.72,309.72,309.52,309.53,11548.0,299.6393,299.6393,299.4458,299.4555,11548.0
2023-06-30 15:10:00,309.56,309.67,309.52,309.61,6954.0,299.4845,299.5909,299.4458,299.5329,6954.0
2023-06-30 15:15:00,309.73,309.74,309.41,309.41,8918.0,299.649,299.6586,299.3394,299.3394,8918.0
2023-06-30 15:20:00,309.42,309.42,309.17,309.19,8194.0,299.349,299.349,299.1072,299.1265,8194.0
2023-06-30 15:25:00,309.16,309.36,309.1,309.2,15504.0,299.0975,299.291,299.0395,299.1362,15504.0
2023-06-30 15:30:00,309.19,309.43,309.13,309.19,15803.0,299.1265,299.3587,299.0685,299.1265,15803.0
2023-06-30 15:35:00,309.19,309.4,309.13,309.4,13641.0,299.1265,299.3297,299.0685,299.3297,13641.0
2023-06-30 15:40:00,309.42,309.6,309.03,309.07,12837.0,299.349,299.5232,298.9717,299.0104,12837.0
2023-06-30 15:45:00,309.06,309.21,308.91,309.12,16980.0,299.0008,299.1459,298.8556,299.0588,16980.0
2023-06-30 15:50:00,309.09,309.14,308.63,308.91,28238.0,299.0298,299.0782,298.5848,298.8556,28238.0
2023-06-30 15:55:00,308.92,308.94,308.33,308.48,136478.0,298.8653,298.8847,298.2945,298.4396,136478.0
2023-07-03 09:30:00,308.0,309.86,307.41,309.86,67014.0,297.9753,299.7747,297.4045,299.7747,67014.0
2023-07-03 09:35:00,309.47,310.27,309.04,309.22,17166.0,299.3974,300.1714,298.9814,299.1556,17166.0
2023-07-03 09:40:00,309.23,309.56,308.64,309.54,12733.0,299.1652,299.4845,298.5944,299.4651,12733.0
2023-07-03 09:45:00,309.53,309.53,308.34,309.4,22511.0,299.4555,299.4555,298.3042,299.3297,22511.0
2023-07-03 09:50:00,309.46,309.73,309.06,309.65,12524.0,299.3877,299.649,299.0008,299.5716,12524.0
2023-07-03 09:55:00,309.72,310.29,309.34,310.25,9745.0,299.6393,300.1907,299.2717,300.152,9745.0
2023-07-03 10:00:00,310.37,310.43,309.92,310.0,16714.0,300.2681,300.3262,299.8328,299.9102,16714.0
2023-07-03 10:05:00,309.92,310.57,309.88,310.57,21456.0,299.8328,300.4616,299.7941,300.4616,21456.0
2023-07-03 10:10:00,310.57,310.84,310.43,310.84,15290.0,300.4616,300.7228,300.3262,300.7228,15290.0
2023-07-03 10:15:00,310.8,310.84,310.3,310.42,15706.0,300.6841,300.7228,300.2004,300.3165,15706.0
2023-07-03 10:20:00,310.49,310.88,310.3,310.88,18336.0,300.3842,300.7615,300.2004,300.7615,18336.0
2023-07-03 10:25:00,310.91,310.91,310.24,310.35,25997.0,300.7906,300.7906,300.1424,300.2488,25997.0
2023-07-03 10:30:00,310.29,310.29,309.74,310.09,10391.0,300.1907,300.1907,299.6586,299.9972,10391.0
2023-07-03 10:35:00,310.06,310.18,309.06,309.16,12810.0,299.9682,300.0843,299.0008,299.0975,12810.0
2023-07-03 10:40:00,309.13,309.22,308.73,309.16,10111.0,299.0685,299.1556,298.6815,299.0975,10111.0
2023-07-03 10:45:00,309.2,309.2,308.84,309.06,10815.0,299.1362,299.1362,298.7879,299.0008,10815.0
2023-07-03 10:50:00,309.06,309.3,308.79,309.3,10397.0,299.0008,299.233,298.7396,299.233,10397.0
2023-07-03 10:55:00,309.44,309.62,308.98,309.12,9079.0,299.3684,299.5425,298.9234,299.0588,9079.0
2023-07-03 11:00:00,309.21,309.39,309.13,309.31,9784.0,299.1459,299.32,299.0685,299.2426,9784.0
2023-07-03 11:05:00,309.36,309.38,308.94,309.23,15366.0,299.291,299.3104,298.8847,299.1652,15366.0
2023-07-03 11:10:00,309.24,309.29,308.96,308.96,11601.0,299.1749,299.2233,298.904,298.904,11601.0
2023-07-03 11:15:00,308.97,309.07,308.9,309.05,6973.0,298.9137,299.0104,298.846,298.9911,6973.0
2023-07-03 11:20:00,309.04,309.78,309.04,309.77,7884.0,298.9814,299.6973,298.9814,299.6877,7884.0
2023-07-03 11:25:00,309.7,309.74,309.13,309.29,8308.0,299.6199,299.6586,299.0685,299.2233,8308.0
2023-07-03 11:30:00,309.33,309.37,308.88,309.02,10009.0,299.262,299.3007,298.8266,298.9621,10009.0
2023-07-03 11:35:00,309.04,309.5,308.97,309.38,9533.0,298.9814,299.4264,298.9137,299.3104,9533.0
2023-07-03 11:40:00,309.42,309.74,309.38,309.73,11137.0,299.349,299.6586,299.3104,299.649,11137.0
2023-07-03 11:45:00,309.68,309.91,309.68,309.91,8323.0,299.6006,299.8231,299.6006,299.8231,8323.0
2023-07-03 11:50:00,309.85,309.87,309.49,309.62,9230.0,299.7651,299.7844,299.4168,299.5425,9230.0
2023-07-03 11:55:00,309.63,309.83,309.53,309.69,8158.0,299.5522,299.7457,299.4555,299.6103,8158.0
2023-07-03 12:00:00,309.71,309.8,309.47,309.47,11279.0,299.6296,299.7167,299.3974,299.3974,11279.0
2023-07-03 12:05:00,309.48,309.74,309.47,309.73,12790.0,299.4071,299.6586,299.3974,299.649,12790.0
2023-07-03 12:10:00,309.72,309.8,309.56,309.77,12622.0,299.6393,299.7167,299.4845,299.6877,12622.0
2023-07-03 12:15:00,309.77,309.91,309.56,309.69,19084.0,299.6877,299.8231,299.4845,299.6103,19084.0
2023-07-03 12:20:00,309.66,309.79,309.56,309.78,5088.0,299.5812,299.707,299.4845,299.6973,5088.0
2023-07-03 12:25:00,309.75,310.14,309.75,310.1,6128.0,299.6683,300.0456,299.6683,300.0069,6128.0
2023-07-03 12:30:00,310.07,310.13,309.89,310.0,7657.0,299.9779,300.0359,299.8038,299.9102,7657.0
2023-07-03 12:35:00,310.03,310.03,309.78,309.91,6083.0,299.9392,299.9392,299.6973,299.8231,6083.0
2023-07-03 12:40:00,309.88,310.07,309.71,310.07,12052.0,299.7941,299.9779,299.6296,299.9779,12052.0
2023-07-03 12:45:00,310.07,310.25,309.71,309.78,17448.0,299.9779,300.152,299.6296,299.6973,17448.0
2023-07-03 12:50:00,309.84,310.77,309.83,310.77,14802.0,299.7554,300.6551,299.7457,300.6551,14802.0
2023-07-03 12:55:00,310.79,311.27,310.72,310.91,39199.0,300.6745,301.1388,300.6067,300.7906,39199.0
2023-07-05 09:30:00,306.14,309.28,305.03,308.95,117533.0,296.1758,299.2136,295.1019,298.8943,117533.0
2023-07-05 09:35:00,309.09,309.96,308.24,308.77,20265.0,299.0298,299.8715,298.2075,298.7202,20265.0
2023-07-05 09:40:00,308.97,310.74,308.97,310.46,26019.0,298.9137,300.6261,298.9137,300.3552,26019.0
2023-07-05 09:45:00,310.11,310.11,308.32,308.53,14703.0,300.0166,300.0166,298.2849,298.488,14703.0
2023-07-05 09:50:00,308.64,308.96,308.14,308.61,8436.0,298.5944,298.904,298.1107,298.5654,8436.0
2023-07-05 09:55:00,308.78,309.44,308.78,309.13,9877.0,298.7299,299.3684,298.7299,299.0685,9877.0
2023-07-05 10:00:00,309.44,309.84,309.19,309.44,9980.0,299.3684,299.7554,299.1265,299.3684,9980.0
2023-07-05 10:05:00,309.38,309.39,308.81,309.22,16734.0,299.3104,299.32,298.7589,299.1556,16734.0
2023-07-05 10:10:00,309.18,309.56,308.92,309.56,9970.0,299.1169,299.4845,298.8653,299.4845,9970.0
2023-07-05 10:15:00,309.56,310.2,309.55,310.1,8814.0,299.4845,300.1037,299.4748,300.0069,8814.0
2023-07-05 10:20:00,310.2,310.45,310.02,310.41,12976.0,300.1037,300.3455,299.9295,300.3068,12976.0
2023-07-05 10:25:00,310.37,310.63,309.83,309.89,15562.0,300.2681,300.5197,299.7457,299.8038,15562.0
2023-07-05 10:30:00,309.95,310.33,309.95,309.96,7472.0,299.8618,300.2294,299.8618,299.8715,7472.0
2023-07-05 10:35:00,310.05,310.94,310.05,310.87,20411.0,299.9585,300.8196,299.9585,300.7519,20411.0
2023-07-05 10:40:00,310.87,311.2,310.56,310.84,19860.0,300.7519,301.0711,300.4519,300.7228,19860.0
2023-07-05 10:45:00,310.92,311.05,310.4,310.75,10026.0,300.8002,300.926,300.2972,300.6358,10026.0
2023-07-05 10:50:00,310.8,311.04,310.72,310.89,8090.0,300.6841,300.9163,300.6067,300.7712,8090.0
2023-07-05 10:55:00,310.91,311.33,310.86,311.27,9239.0,300.7906,301.1969,300.7422,301.1388,9239.0
2023-07-05 11:00:00,311.31,311.44,311.13,311.44,5624.0,301.1775,301.3033,301.0034,301.3033,5624.0
2023-07-05 11:05:00,311.42,311.78,311.42,311.69,9525.0,301.284,301.6322,301.284,301.5452,9525.0
2023-07-05 11:10:00,311.69,311.98,311.58,311.77,10884.0,301.5452,301.8257,301.4387,301.6226,10884.0
2023-07-05 11:15:00,311.76,311.76,310.59,310.82,19012.0,301.6129,301.6129,300.481,300.7035,19012.0
2023-07-05 11:20:00,310.83,310.83,310.39,310.75,7359.0,300.7132,300.7132,300.2875,300.6358,7359.0
2023-07-05 11:25:00,310.82,310.89,310.57,310.58,13227.0,300.7035,300.7712,300.4616,300.4713,13227.0
2023-07-05 11:30:00,310.63,310.79,310.49,310.67,7664.0,300.5197,300.6745,300.3842,300.5584,7664.0
2023-07-05 11:35:00,310.64,310.67,310.23,310.52,8586.0,300.5293,300.5584,300.1327,300.4132,8586.0
2023-07-05 11:40:00,310.49,310.73,310.4,310.53,8368.0,300.3842,300.6164,300.2972,300.4229,8368.0
2023-07-05 11:45:00,310.62,310.65,310.51,310.59,3665.0,300.51,300.539,300.4036,300.481,3665.0
2023-07-05 11:50:00,310.55,310.55,310.15,310.3,5572.0,300.4423,300.4423,300.0553,300.2004,5572.0
2023-07-05 11:55:00,310.35,310.36,309.85,310.07,5872.0,300.2488,300.2585,299.7651,299.9779,5872.0
2023-07-05 12:00:00,310.04,310.62,310.01,310.52,6225.0,299.9489,300.51,299.9198,300.4132,6225.0
2023-07-05 12:05:00,310.63,310.93,310.49,310.77,5729.0,300.5197,300.8099,300.3842,300.6551,5729.0
2023-07-05 12:10:00,310.85,311.25,310.84,311.25,6089.0,300.7325,301.1195,300.7228,301.1195,6089.0
2023-07-05 12:15:00,311.22,311.25,310.81,310.81,8961.0,301.0905,301.1195,300.6938,300.6938,8961.0
2023-07-05 12:20:00,310.86,310.86,310.46,310.5,3029.0,300.7422,300.7422,300.3552,300.3939,3029.0
2023-07-05 12:25:00,310.65,310.72,310.5,310.57,3708.0,300.539,300.6067,300.3939,300.4616,3708.0
2023-07-05 12:30:00,310.59,310.6,310.04,310.14,6501.0,300.481,300.4906,299.9489,300.0456,6501.0
2023-07-05 12:35:00,310.14,310.14,309.73,310.03,8761.0,300.0456,300.0456,299.649,299.9392,8761.0
2023-07-05 12:40:00,310.08,310.15,309.75,309.84,5330.0,299.9876,300.0553,299.6683,299.7554,5330.0
2023-07-05 12:45:00,309.83,309.85,309.44,309.57,5067.0,299.7457,299.7651,299.3684,299.4942,5067.0
2023-07-05 12:50:00,309.63,309.64,309.41,309.58,6553.0,299.5522,299.5619,299.3394,299.5038,6553.0
2023-07-05 12:55:00,309.62,309.66,309.37,309.51,5209.0,299.5425,299.5812,299.3007,299.4361,5209.0
2023-07-05 13:00:00,309.32,309.56,309.32,309.56,6681.0,299.2523,299.4845,299.2523,299.4845,6681.0
2023-07-05 13:05:00,309.56,309.74,309.47,309.57,8052.0,299.4845,299.6586,299.3974,299.4942,8052.0
2023-07-05 13:10:00,309.53,309.83,309.42,309.6,7238.0,299.4555,299.7457,299.349,299.5232,7238.0
2023-07-05 13:15:00,309.55,309.77,309.53,309.67,4078.0,299.4748,299.6877,299.4555,299.5909,4078.0
2023-07-05 13:20:00,309.74,310.11,309.74,310.01,4842.0,299.6586,300.0166,299.6586,299.9198,4842.0
2023-07-05 13:25:00,310.04,310.11,309.83,309.88,4694.0,299.9489,300.0166,299.7457,299.7941,4694.0
2023-07-05 13:30:00,309.81,309.88,309.58,309.66,5204.0,299.7264,299.7941,299.5038,299.5812,5204.0
2023-07-05 13:35:00,309.66,309.92,309.66,309.89,3851.0,299.5812,299.8328,299.5812,299.8038,3851.0
2023-07-05 13:40:00,309.93,309.93,309.71,309.72,2983.0,299.8425,299.8425,299.6296,299.6393,2983.0
2023-07-05 13:45:00,309.69,309.8,309.65,309.8,3123.0,299.6103,299.7167,299.5716,299.7167,3123.0
2023-07-05 13:50:00,309.75,309.88,309.69,309.72,4028.0,299.6683,299.7941,299.6103,299.6393,4028.0
2023-07-05 13:55:00,309.74,309.86,309.64,309.85,5570.0,299.6586,299.7747,299.5619,299.7651,5570.0
2023-07-05 14:00:00,309.91,310.07,309.77,309.82,8272.0,299.8231,299.9779,299.6877,299.736,8272.0
2023-07-05 14:05:00,309.8,310.01,309.77,309.94,3003.0,299.7167,299.9198,299.6877,299.8521,3003.0
2023-07-05 14:10:00,309.89,309.96,309.65,309.65,3996.0,299.8038,299.8715,299.5716,299.5716,3996.0
2023-07-05 14:15:00,309.6,309.6,308.99,309.04,9620.0,299.5232,299.5232,298.933,298.9814,9620.0
2023-07-05 14:20:00,308.99,309.06,308.66,308.76,2335.0,298.933,299.0008,298.6138,298.7105,2335.0
2023-07-05 14:25:00,308.91,309.13,308.85,309.06,3669.0,298.8556,299.0685,298.7976,299.0008,3669.0
2023-07-05 14:30:00,309.03,309.16,309.01,309.09,3232.0,298.9717,299.0975,298.9524,299.0298,3232.0
2023-07-05 14:35:00,309.09,309.92,309.03,309.9,11560.0,299.0298,299.8328,298.9717,299.8134,11560.0
2023-07-05 14:40:00,309.84,309.98,309.84,309.89,5018.0,299.7554,299.8908,299.7554,299.8038,5018.0
2023-07-05 14:45:00,309.87,310.01,309.78,309.98,6119.0,299.7844,299.9198,299.6973,299.8908,6119.0
2023-07-05 14:50:00,309.98,310.13,309.88,309.98,7212.0,299.8908,300.0359,299.7941,299.8908,7212.0
2023-07-05 14:55:00,309.98,310.2,309.74,310.18,10137.0,299.8908,300.1037,299.6586,300.0843,10137.0
2023-07-05 15:00:00,310.14,310.34,310.11,310.34,5531.0,300.0456,300.2391,300.0166,300.2391,5531.0
2023-07-05 15:05:00,310.36,310.47,310.18,310.19,6925.0,300.2585,300.3649,300.0843,300.094,6925.0
2023-07-05 15:10:00,310.2,310.44,309.99,310.43,6949.0,300.1037,300.3359,299.9005,300.3262,6949.0
2023-07-05 15:15:00,310.5,310.63,310.38,310.49,6740.0,300.3939,300.5197,300.2778,300.3842,6740.0
2023-07-05 15:20:00,310.49,310.57,310.37,310.56,11092.0,300.3842,300.4616,300.2681,300.4519,11092.0
2023-07-05 15:25:00,310.51,310.56,310.16,310.29,7831.0,300.4036,300.4519,300.065,300.1907,7831.0
2023-07-05 15:30:00,310.34,310.34,310.13,310.27,8398.0,300.2391,300.2391,300.0359,300.1714,8398.0
2023-07-05 15:35:00,310.3,310.3,310.09,310.19,8394.0,300.2004,300.2004,299.9972,300.094,8394.0
2023-07-05 15:40:00,310.2,310.47,310.07,310.09,12997.0,300.1037,300.3649,299.9779,299.9972,12997.0
2023-07-05 15:45:00,310.07,310.51,309.98,310.5,14909.0,299.9779,300.4036,299.8908,300.3939,14909.0
2023-07-05 15:50:00,310.41,310.58,310.11,310.14,27188.0,300.3068,300.4713,300.0166,300.0456,27188.0
2023-07-05 15:55:00,310.11,310.26,309.87,309.89,57918.0,300.0166,300.1617,299.7844,299.8038,57918.0
2023-07-06 09:30:00,306.92,308.41,306.56,306.76,60360.0,296.9304,298.3719,296.5821,296.7756,60360.0
2023-07-06 09:35:00,306.75,306.92,306.24,306.34,25837.0,296.766,296.9304,296.2726,296.3693,25837.0
2023-07-06 09:40:00,306.45,307.03,305.76,306.71,10418.0,296.4757,297.0368,295.8082,296.7273,10418.0
2023-07-06 09:45:00,306.65,306.96,306.06,306.52,13205.0,296.6692,296.9691,296.0984,296.5434,13205.0
2023-07-06 09:50:00,306.46,306.75,306.27,306.38,8974.0,296.4854,296.766,296.3016,296.408,8974.0
2023-07-06 09:55:00,306.35,306.79,306.08,306.79,6298.0,296.379,296.8047,296.1178,296.8047,6298.0
2023-07-06 10:00:00,306.6,306.63,305.94,306.07,10136.0,296.6208,296.6499,295.9823,296.1081,10136.0
2023-07-06 10:05:00,306.0,306.01,305.69,305.69,11809.0,296.0404,296.05,295.7405,295.7405,11809.0
2023-07-06 10:10:00,305.76,306.06,305.39,305.9,9973.0,295.8082,296.0984,295.4502,295.9436,9973.0
2023-07-06 10:15:00,305.97,306.23,305.85,305.95,8215.0,296.0113,296.2629,295.8952,295.992,8215.0
2023-07-06 10:20:00,305.96,306.06,305.47,305.5,9790.0,296.0017,296.0984,295.5276,295.5566,9790.0
2023-07-06 10:25:00,305.46,305.68,305.14,305.57,11672.0,295.5179,295.7308,295.2084,295.6244,11672.0
2023-07-06 10:30:00,305.65,305.7,305.14,305.16,7599.0,295.7018,295.7501,295.2084,295.2277,7599.0
2023-07-06 10:35:00,305.23,305.34,304.66,305.22,8722.0,295.2954,295.4018,294.744,295.2858,8722.0
2023-07-06 10:40:00,305.17,305.28,304.75,305.19,4723.0,295.2374,295.3438,294.831,295.2567,4723.0
2023-07-06 10:45:00,305.18,305.52,305.14,305.52,6894.0,295.2471,295.576,295.2084,295.576,6894.0
2023-07-06 10:50:00,305.63,305.66,305.0,305.07,10255.0,295.6824,295.7114,295.0729,295.1406,10255.0
2023-07-06 10:55:00,305.0,305.03,304.65,304.85,7365.0,295.0729,295.1019,294.7343,294.9278,7365.0
2023-07-06 11:00:00,305.21,305.68,305.21,305.68,4667.0,295.2761,295.7308,295.2761,295.7308,4667.0
2023-07-06 11:05:00,305.76,306.19,305.43,305.43,13926.0,295.8082,296.2242,295.4889,295.4889,13926.0
2023-07-06 11:10:00,305.59,306.04,305.51,305.84,8101.0,295.6437,296.0791,295.5663,295.8856,8101.0
2023-07-06 11:15:00,305.93,305.93,305.67,305.88,4415.0,295.9726,295.9726,295.7211,295.9243,4415.0
2023-07-06 11:20:00,305.95,306.34,305.88,306.08,6687.0,295.992,296.3693,295.9243,296.1178,6687.0
2023-07-06 11:25:00,306.12,306.96,306.03,306.88,8141.0,296.1565,296.9691,296.0694,296.8917,8141.0
2023-07-06 11:30:00,306.88,306.98,306.64,306.83,9485.0,296.8917,296.9885,296.6595,296.8433,9485.0
2023-07-06 11:35:00,306.8,306.84,306.63,306.65,5087.0,296.8143,296.853,296.6499,296.6692,5087.0
2023-07-06 11:40:00,306.69,306.8,306.5,306.6,2380.0,296.7079,296.8143,296.5241,296.6208,2380.0
2023-07-06 11:45:00,306.63,306.85,306.38,306.79,8710.0,296.6499,296.8627,296.408,296.8047,8710.0
2023-07-06 11:50:00,306.85,307.02,306.7,306.9,5480.0,296.8627,297.0272,296.7176,296.9111,5480.0
2023-07-06 11:55:00,306.9,307.15,306.8,307.08,4274.0,296.9111,297.1529,296.8143,297.0852,4274.0
2023-07-06 12:00:00,307.22,307.22,306.78,306.91,6701.0,297.2207,297.2207,296.795,296.9207,6701.0
2023-07-06 12:05:00,306.96,307.25,306.96,307.2,6320.0,296.9691,297.2497,296.9691,297.2013,6320.0
2023-07-06 12:10:00,307.06,307.12,306.77,306.78,2028.0,297.0659,297.1239,296.7853,296.795,2028.0
2023-07-06 12:15:00,306.75,307.1,306.75,306.96,1494.0,296.766,297.1046,296.766,296.9691,1494.0
2023-07-06 12:20:00,306.98,307.25,306.93,307.17,4298.0,296.9885,297.2497,296.9401,297.1723,4298.0
2023-07-06 12:25:00,307.36,307.51,307.29,307.46,4253.0,297.3561,297.5012,297.2884,297.4528,4253.0
2023-07-06 12:30:00,307.47,307.75,307.39,307.48,5326.0,297.4625,297.7334,297.3851,297.4722,5326.0
2023-07-06 12:35:00,307.47,307.65,307.46,307.6,2386.0,297.4625,297.6367,297.4528,297.5883,2386.0
2023-07-06 12:40:00,307.5,307.72,307.5,307.6,1633.0,297.4915,297.7044,297.4915,297.5883,1633.0
2023-07-06 12:45:00,307.55,307.72,307.55,307.67,3036.0,297.5399,297.7044,297.5399,297.656,3036.0
2023-07-06 12:50:00,307.67,307.74,307.63,307.66,3251.0,297.656,297.7237,297.6173,297.6463,3251.0
2023-07-06 12:55:00,307.72,308.01,307.72,308.0,3275.0,297.7044,297.9849,297.7044,297.9753,3275.0
2023-07-06 13:00:00,308.0,308.0,307.69,307.69,3538.0,297.9753,297.9753,297.6754,297.6754,3538.0
2023-07-06 13:05:00,307.67,307.76,307.6,307.6,3426.0,297.656,297.7431,297.5883,297.5883,3426.0
2023-07-06 13:10:00,307.62,307.7,307.49,307.49,2940.0,297.6076,297.685,297.4819,297.4819,2940.0
2023-07-06 13:15:00,307.54,307.59,307.37,307.43,3187.0,297.5302,297.5786,297.3658,297.4238,3187.0
2023-07-06 13:20:00,307.44,307.62,307.43,307.58,4948.0,297.4335,297.6076,297.4238,297.5689,4948.0
2023-07-06 13:25:00,307.57,307.57,307.19,307.27,4839.0,297.5593,297.5593,297.1916,297.269,4839.0
2023-07-06 13:30:00,307.24,307.3,307.06,307.21,3653.0,297.24,297.2981,297.0659,297.211,3653.0
2023-07-06 13:35:00,307.3,307.59,307.26,307.59,3092.0,297.2981,297.5786,297.2594,297.5786,3092.0
2023-07-06 13:40:00,307.6,307.77,307.59,307.74,3043.0,297.5883,297.7528,297.5786,297.7237,3043.0
2023-07-06 13:45:00,307.69,307.82,307.49,307.82,4810.0,297.6754,297.8011,297.4819,297.8011,4810.0
2023-07-06 13:50:00,307.75,307.75,307.51,307.51,2137.0,297.7334,297.7334,297.5012,297.5012,2137.0
2023-07-06 13:55:00,307.4,307.76,307.3,307.72,4112.0,297.3948,297.7431,297.2981,297.7044,4112.0
2023-07-06 14:00:00,307.72,307.72,307.51,307.62,5331.0,297.7044,297.7044,297.5012,297.6076,5331.0
2023-07-06 14:05:00,307.67,307.81,307.63,307.64,3188.0,297.656,297.7915,297.6173,297.627,3188.0
2023-07-06 14:10:00,307.63,307.63,307.38,307.4,3047.0,297.6173,297.6173,297.3754,297.3948,3047.0
2023-07-06 14:15:00,307.4,307.57,307.35,307.46,4106.0,297.3948,297.5593,297.3464,297.4528,4106.0
2023-07-06 14:20:00,307.4,307.42,307.25,307.39,4854.0,297.3948,297.4141,297.2497,297.3851,4854.0
2023-07-06 14:25:00,307.32,307.32,307.21,307.24,2387.0,297.3174,297.3174,297.211,297.24,2387.0
2023-07-06 14:30:00,307.31,307.51,307.29,307.51,2888.0,297.3077,297.5012,297.2884,297.5012,2888.0
2023-07-06 14:35:00,307.41,307.62,307.29,307.55,2232.0,297.4045,297.6076,297.2884,297.5399,2232.0
2023-07-06 14:40:00,307.54,307.78,307.47,307.69,2441.0,297.5302,297.7624,297.4625,297.6754,2441.0
2023-07-06 14:45:00,307.73,307.91,307.73,307.88,1953.0,297.7141,297.8882,297.7141,297.8592,1953.0
2023-07-06 14:50:00,308.0,308.0,307.82,307.92,4668.0,297.9753,297.9753,297.8011,297.8979,4668.0
2023-07-06 14:55:00,307.93,308.18,307.93,308.18,3293.0,297.9075,298.1494,297.9075,298.1494,3293.0
2023-07-06 15:00:00,308.25,308.25,308.07,308.07,2796.0,298.2171,298.2171,298.043,298.043,2796.0
2023-07-06 15:05:00,308.04,308.16,308.0,308.1,3546.0,298.014,298.1301,297.9753,298.072,3546.0
2023-07-06 15:10:00,307.97,307.98,307.86,307.86,3264.0,297.9462,297.9559,297.8398,297.8398,3264.0
2023-07-06 15:15:00,307.93,308.08,307.77,308.0,4983.0,297.9075,298.0527,297.7528,297.9753,4983.0
2023-07-06 15:20:00,308.08,308.42,307.98,308.21,10994.0,298.0527,298.3816,297.9559,298.1784,10994.0
2023-07-06 15:25:00,308.16,308.17,307.96,307.96,1629.0,298.1301,298.1397,297.9366,297.9366,1629.0
2023-07-06 15:30:00,307.95,308.09,307.88,308.0,4169.0,297.9269,298.0623,297.8592,297.9753,4169.0
2023-07-06 15:35:00,307.9,308.17,307.79,307.88,4732.0,297.8785,298.1397,297.7721,297.8592,4732.0
2023-07-06 15:40:00,307.82,308.12,307.8,308.02,5589.0,297.8011,298.0914,297.7818,297.9946,5589.0
2023-07-06 15:45:00,308.04,308.35,307.9,308.35,12377.0,298.014,298.3139,297.8785,298.3139,12377.0
2023-07-06 15:50:00,308.45,308.45,307.89,308.04,24323.0,298.4106,298.4106,297.8688,298.014,24323.0
2023-07-06 15:55:00,308.08,308.44,307.84,307.99,57771.0,298.0527,298.4009,297.8205,297.9656,57771.0
2023-07-07 09:30:00,306.73,308.29,305.52,308.27,42008.0,296.7466,298.2558,295.576,298.2365,42008.0
2023-07-07 09:35:00,308.01,308.3,307.37,308.3,14065.0,297.9849,298.2655,297.3658,298.2655,14065.0
2023-07-07 09:40:00,308.35,308.49,308.04,308.37,3986.0,298.3139,298.4493,298.014,298.3332,3986.0
2023-07-07 09:45:00,308.3,308.72,308.04,308.61,17724.0,298.2655,298.6718,298.014,298.5654,17724.0
2023-07-07 09:50:00,308.68,309.47,308.45,309.35,5805.0,298.6331,299.3974,298.4106,299.2813,5805.0
2023-07-07 09:55:00,309.22,309.81,309.22,309.36,5184.0,299.1556,299.7264,299.1556,299.291,5184.0
2023-07-07 10:00:00,309.27,309.37,308.59,308.88,10873.0,299.2039,299.3007,298.5461,298.8266,10873.0
2023-07-07 10:05:00,308.88,309.05,308.54,308.61,11400.0,298.8266,298.9911,298.4977,298.5654,11400.0
2023-07-07 10:10:00,308.43,308.72,308.33,308.5,10710.0,298.3913,298.6718,298.2945,298.459,10710.0
2023-07-07 10:15:00,308.39,308.41,307.84,308.06,5694.0,298.3526,298.3719,297.8205,298.0333,5694.0
2023-07-07 10:20:00,308.18,308.45,308.08,308.44,2376.0,298.1494,298.4106,298.0527,298.4009,2376.0
2023-07-07 10:25:00,308.46,308.5,308.08,308.1,5948.0,298.4203,298.459,298.0527,298.072,5948.0
2023-07-07 10:30:00,308.06,308.07,307.49,307.6,7185.0,298.0333,298.043,297.4819,297.5883,7185.0
2023-07-07 10:35:00,307.71,308.39,307.71,308.35,3867.0,297.6947,298.3526,297.6947,298.3139,3867.0
2023-07-07 10:40:00,308.2,308.39,308.18,308.31,5624.0,298.1688,298.3526,298.1494,298.2752,5624.0
2023-07-07 10:45:00,308.32,308.99,308.27,308.95,8776.0,298.2849,298.933,298.2365,298.8943,8776.0
2023-07-07 10:50:00,308.88,309.1,308.36,308.37,9230.0,298.8266,299.0395,298.3236,298.3332,9230.0
2023-07-07 10:55:00,308.42,308.52,308.02,308.34,3958.0,298.3816,298.4783,297.9946,298.3042,3958.0
2023-07-07 11:00:00,308.36,308.41,308.23,308.24,3321.0,298.3236,298.3719,298.1978,298.2075,3321.0
2023-07-07 11:05:00,308.31,308.4,307.88,307.93,2482.0,298.2752,298.3622,297.8592,297.9075,2482.0
2023-07-07 11:10:00,307.97,308.35,307.95,308.34,6213.0,297.9462,298.3139,297.9269,298.3042,6213.0
2023-07-07 11:15:00,308.34,308.8,308.28,308.62,10977.0,298.3042,298.7492,298.2462,298.5751,10977.0
2023-07-07 11:20:00,308.62,309.08,308.58,308.63,84501.0,298.5751,299.0201,298.5364,298.5848,84501.0
2023-07-07 11:25:00,308.69,309.31,308.57,309.17,6811.0,298.6428,299.2426,298.5267,299.1072,6811.0
2023-07-07 11:30:00,309.05,309.39,309.03,309.39,8241.0,298.9911,299.32,298.9717,299.32,8241.0
2023-07-07 11:35:00,309.42,309.71,309.41,309.5,6934.0,299.349,299.6296,299.3394,299.4264,6934.0
2023-07-07 11:40:00,309.53,309.7,309.39,309.4,7666.0,299.4555,299.6199,299.32,299.3297,7666.0
2023-07-07 11:45:00,309.5,309.72,309.44,309.72,4686.0,299.4264,299.6393,299.3684,299.6393,4686.0
2023-07-07 11:50:00,309.72,309.88,309.4,309.41,9103.0,299.6393,299.7941,299.3297,299.3394,9103.0
2023-07-07 11:55:00,309.4,309.92,309.39,309.75,12504.0,299.3297,299.8328,299.32,299.6683,12504.0
2023-07-07 12:00:00,309.71,309.73,309.54,309.73,9597.0,299.6296,299.649,299.4651,299.649,9597.0
2023-07-07 12:05:00,309.73,309.82,309.6,309.6,12740.0,299.649,299.736,299.5232,299.5232,12740.0
2023-07-07 12:10:00,309.57,309.74,309.57,309.7,15372.0,299.4942,299.6586,299.4942,299.6199,15372.0
2023-07-07 12:15:00,309.71,309.86,309.61,309.78,9571.0,299.6296,299.7747,299.5329,299.6973,9571.0
2023-07-07 12:20:00,309.78,310.47,309.75,310.47,18537.0,299.6973,300.3649,299.6683,300.3649,18537.0
2023-07-07 12:25:00,310.41,310.69,310.29,310.51,9316.0,300.3068,300.5777,300.1907,300.4036,9316.0
2023-07-07 12:30:00,310.51,310.67,310.41,310.63,10013.0,300.4036,300.5584,300.3068,300.5197,10013.0
2023-07-07 12:35:00,310.63,310.82,310.57,310.82,26671.0,300.5197,300.7035,300.4616,300.7035,26671.0
2023-07-07 12:40:00,310.79,311.26,310.79,311.01,15318.0,300.6745,301.1292,300.6745,300.8873,15318.0
2023-07-07 12:45:00,310.92,310.92,310.49,310.55,4619.0,300.8002,300.8002,300.3842,300.4423,4619.0
2023-07-07 12:50:00,310.49,310.64,310.44,310.5,3211.0,300.3842,300.5293,300.3359,300.3939,3211.0
2023-07-07 12:55:00,310.51,310.57,310.4,310.57,4502.0,300.4036,300.4616,300.2972,300.4616,4502.0
2023-07-07 13:00:00,310.53,310.7,310.41,310.44,19668.0,300.4229,300.5874,300.3068,300.3359,19668.0
2023-07-07 13:05:00,310.48,310.63,310.26,310.32,5446.0,300.3745,300.5197,300.1617,300.2198,5446.0
2023-07-07 13:10:00,310.29,310.4,310.02,310.03,9375.0,300.1907,300.2972,299.9295,299.9392,9375.0
2023-07-07 13:15:00,310.06,310.07,309.81,309.87,7202.0,299.9682,299.9779,299.7264,299.7844,7202.0
2023-07-07 13:20:00,309.79,310.36,309.79,310.23,4905.0,299.707,300.2585,299.707,300.1327,4905.0
2023-07-07 13:25:00,310.21,310.35,310.12,310.35,3002.0,300.1133,300.2488,300.0263,300.2488,3002.0
2023-07-07 13:30:00,310.34,310.48,310.2,310.37,8793.0,300.2391,300.3745,300.1037,300.2681,8793.0
2023-07-07 13:35:00,310.3,310.3,310.01,310.13,8136.0,300.2004,300.2004,299.9198,300.0359,8136.0
2023-07-07 13:40:00,310.3,310.48,310.12,310.13,3229.0,300.2004,300.3745,300.0263,300.0359,3229.0
2023-07-07 13:45:00,310.1,310.1,309.54,309.61,5712.0,300.0069,300.0069,299.4651,299.5329,5712.0
2023-07-07 13:50:00,309.59,309.59,309.35,309.35,3711.0,299.5135,299.5135,299.2813,299.2813,3711.0
2023-07-07 13:55:00,309.34,309.49,308.85,308.93,11683.0,299.2717,299.4168,298.7976,298.875,11683.0
2023-07-07 14:00:00,308.93,309.15,308.86,309.06,15085.0,298.875,299.0878,298.8073,299.0008,15085.0
2023-07-07 14:05:00,309.06,309.15,308.99,309.0,3905.0,299.0008,299.0878,298.933,298.9427,3905.0
2023-07-07 14:10:00,308.98,308.98,308.74,308.77,2331.0,298.9234,298.9234,298.6912,298.7202,2331.0
2023-07-07 14:15:00,308.77,308.98,308.69,308.98,5964.0,298.7202,298.9234,298.6428,298.9234,5964.0
2023-07-07 14:20:00,308.98,309.19,308.88,309.19,2761.0,298.9234,299.1265,298.8266,299.1265,2761.0
2023-07-07 14:25:00,309.23,309.31,309.0,309.09,4464.0,299.1652,299.2426,298.9427,299.0298,4464.0
2023-07-07 14:30:00,309.08,309.13,308.93,308.93,5134.0,299.0201,299.0685,298.875,298.875,5134.0
2023-07-07 14:35:00,308.92,309.0,308.66,308.66,1742.0,298.8653,298.9427,298.6138,298.6138,1742.0
2023-07-07 14:40:00,308.67,308.71,308.57,308.69,4830.0,298.6235,298.6622,298.5267,298.6428,4830.0
2023-07-07 14:45:00,308.66,308.86,308.63,308.77,2474.0,298.6138,298.8073,298.5848,298.7202,2474.0
2023-07-07 14:50:00,308.75,308.83,308.57,308.61,4427.0,298.7009,298.7783,298.5267,298.5654,4427.0
2023-07-07 14:55:00,308.65,308.65,308.32,308.32,10974.0,298.6041,298.6041,298.2849,298.2849,10974.0
2023-07-07 15:00:00,308.2,308.53,308.2,308.4,5735.0,298.1688,298.488,298.1688,298.3622,5735.0
2023-07-07 15:05:00,308.42,308.47,308.28,308.31,2675.0,298.3816,298.43,298.2462,298.2752,2675.0
2023-07-07 15:10:00,308.31,308.42,308.11,308.2,10206.0,298.2752,298.3816,298.0817,298.1688,10206.0
2023-07-07 15:15:00,308.2,308.31,307.85,308.05,9734.0,298.1688,298.2752,297.8301,298.0236,9734.0
2023-07-07 15:20:00,308.0,308.06,307.81,307.84,9512.0,297.9753,298.0333,297.7915,297.8205,9512.0
2023-07-07 15:25:00,307.88,307.94,307.66,307.7,8308.0,297.8592,297.9172,297.6463,297.685,8308.0
2023-07-07 15:30:00,307.68,307.93,307.63,307.84,25441.0,297.6657,297.9075,297.6173,297.8205,25441.0
2023-07-07 15:35:00,307.8,307.81,307.2,307.2,21409.0,297.7818,297.7915,297.2013,297.2013,21409.0
2023-07-07 15:40:00,307.08,307.08,306.43,306.43,11937.0,297.0852,297.0852,296.4564,296.4564,11937.0
2023-07-07 15:45:00,306.49,306.59,305.95,306.11,59569.0,296.5144,296.6112,295.992,296.1468,59569.0
2023-07-07 15:50:00,306.23,306.67,305.55,306.34,36535.0,296.2629,296.6886,295.605,296.3693,36535.0
2023-07-07 15:55:00,306.32,306.35,305.28,305.84,145308.0,296.3499,296.379,295.3438,295.8856,145308.0
2023-07-10 09:30:00,305.21,305.73,304.12,305.5,85824.0,295.2761,295.7792,294.2216,295.5566,85824.0
2023-07-10 09:35:00,305.45,305.76,304.78,305.13,37726.0,295.5083,295.8082,294.8601,295.1987,37726.0
2023-07-10 09:40:00,305.24,305.33,304.91,305.08,17930.0,295.3051,295.3922,294.9858,295.1503,17930.0
2023-07-10 09:45:00,305.12,305.57,305.01,305.16,19059.0,295.189,295.6244,295.0826,295.2277,19059.0
2023-07-10 09:50:00,305.16,305.88,304.49,305.86,15429.0,295.2277,295.9243,294.5795,295.9049,15429.0
2023-07-10 09:55:00,305.88,306.86,305.12,306.86,8011.0,295.9243,296.8724,295.189,296.8724,8011.0
2023-07-10 10:00:00,306.94,307.2,306.69,306.84,6863.0,296.9498,297.2013,296.7079,296.853,6863.0
2023-07-10 10:05:00,306.93,306.94,306.52,306.83,4668.0,296.9401,296.9498,296.5434,296.8433,4668.0
2023-07-10 10:10:00,307.04,307.07,306.7,306.92,5425.0,297.0465,297.0755,296.7176,296.9304,5425.0
2023-07-10 10:15:00,306.97,307.37,306.75,307.37,8911.0,296.9788,297.3658,296.766,297.3658,8911.0
2023-07-10 10:20:00,307.53,307.77,307.41,307.66,9163.0,297.5206,297.7528,297.4045,297.6463,9163.0
2023-07-10 10:25:00,307.69,307.78,307.39,307.63,4046.0,297.6754,297.7624,297.3851,297.6173,4046.0
2023-07-10 10:30:00,307.56,307.77,307.17,307.32,10282.0,297.5496,297.7528,297.1723,297.3174,10282.0
2023-07-10 10:35:00,307.38,307.75,306.7,307.75,8052.0,297.3754,297.7334,296.7176,297.7334,8052.0
2023-07-10 10:40:00,307.86,307.98,307.32,307.61,9104.0,297.8398,297.9559,297.3174,297.598,9104.0
2023-07-10 10:45:00,307.57,307.8,307.42,307.74,7760.0,297.5593,297.7818,297.4141,297.7237,7760.0
2023-07-10 10:50:00,307.79,307.89,307.25,307.51,6138.0,297.7721,297.8688,297.2497,297.5012,6138.0
2023-07-10 10:55:00,307.51,308.0,307.47,307.98,7275.0,297.5012,297.9753,297.4625,297.9559,7275.0
2023-07-10 11:00:00,307.85,307.85,307.25,307.68,5588.0,297.8301,297.8301,297.2497,297.6657,5588.0
2023-07-10 11:05:00,307.71,308.21,307.56,308.21,8525.0,297.6947,298.1784,297.5496,298.1784,8525.0
2023-07-10 11:10:00,308.16,308.36,307.89,308.36,12323.0,298.1301,298.3236,297.8688,298.3236,12323.0
2023-07-10 11:15:00,308.32,308.45,307.85,307.95,5075.0,298.2849,298.4106,297.8301,297.9269,5075.0
2023-07-10 11:20:00,307.85,308.3,307.85,308.22,4778.0,297.8301,298.2655,297.8301,298.1881,4778.0
2023-07-10 11:25:00,308.18,308.73,308.18,308.71,6699.0,298.1494,298.6815,298.1494,298.6622,6699.0
2023-07-10 11:30:00,308.83,308.91,308.51,308.63,11790.0,298.7783,298.8556,298.4687,298.5848,11790.0
2023-07-10 11:35:00,308.63,308.76,308.23,308.41,17211.0,298.5848,298.7105,298.1978,298.3719,17211.0
2023-07-10 11:40:00,308.41,308.47,307.86,307.86,10916.0,298.3719,298.43,297.8398,297.8398,10916.0
2023-07-10 11:45:00,307.69,308.06,307.61,307.95,8293.0,297.6754,298.0333,297.598,297.9269,8293.0
2023-07-10 11:50:00,307.94,308.28,307.82,308.28,5275.0,297.9172,298.2462,297.8011,298.2462,5275.0
2023-07-10 11:55:00,308.36,308.43,308.14,308.14,2455.0,298.3236,298.3913,298.1107,298.1107,2455.0
2023-07-10 12:00:00,307.98,308.01,307.25,307.66,12172.0,297.9559,297.9849,297.2497,297.6463,12172.0
2023-07-10 12:05:00,307.74,307.84,307.45,307.6,4985.0,297.7237,297.8205,297.4432,297.5883,4985.0
2023-07-10 12:10:00,307.43,307.66,307.42,307.55,6191.0,297.4238,297.6463,297.4141,297.5399,6191.0
2023-07-10 12:15:00,307.48,307.95,307.43,307.95,9985.0,297.4722,297.9269,297.4238,297.9269,9985.0
2023-07-10 12:20:00,307.94,308.28,307.93,308.18,4948.0,297.9172,298.2462,297.9075,298.1494,4948.0
2023-07-10 12:25:00,308.18,308.38,308.18,308.24,4071.0,298.1494,298.3429,298.1494,298.2075,4071.0
2023-07-10 12:30:00,308.24,308.58,308.16,308.5,5430.0,298.2075,298.5364,298.1301,298.459,5430.0
2023-07-10 12:35:00,308.41,308.51,308.2,308.44,2946.0,298.3719,298.4687,298.1688,298.4009,2946.0
2023-07-10 12:40:00,308.35,308.47,308.31,308.31,900.0,298.3139,298.43,298.2752,298.2752,900.0
2023-07-10 12:45:00,308.3,308.56,308.15,308.51,5307.0,298.2655,298.517,298.1204,298.4687,5307.0
2023-07-10 12:50:00,308.53,308.54,308.2,308.46,4109.0,298.488,298.4977,298.1688,298.4203,4109.0
2023-07-10 12:55:00,308.43,308.69,308.31,308.63,8678.0,298.3913,298.6428,298.2752,298.5848,8678.0
2023-07-10 13:00:00,308.61,308.81,308.53,308.81,5372.0,298.5654,298.7589,298.488,298.7589,5372.0
2023-07-10 13:05:00,308.73,308.92,308.59,308.63,2604.0,298.6815,298.8653,298.5461,298.5848,2604.0
2023-07-10 13:10:00,308.54,308.78,308.47,308.78,5109.0,298.4977,298.7299,298.43,298.7299,5109.0
2023-07-10 13:15:00,308.73,308.85,308.51,308.65,4468.0,298.6815,298.7976,298.4687,298.6041,4468.0
2023-07-10 13:20:00,308.65,308.68,308.42,308.61,8462.0,298.6041,298.6331,298.3816,298.5654,8462.0
2023-07-10 13:25:00,308.61,308.99,308.6,308.87,5208.0,298.5654,298.933,298.5557,298.817,5208.0
2023-07-10 13:30:00,308.96,309.11,308.94,308.94,7698.0,298.904,299.0491,298.8847,298.8847,7698.0
2023-07-10 13:35:00,308.92,308.95,308.68,308.77,5095.0,298.8653,298.8943,298.6331,298.7202,5095.0
2023-07-10 13:40:00,308.63,308.82,308.63,308.66,4101.0,298.5848,298.7686,298.5848,298.6138,4101.0
2023-07-10 13:45:00,308.66,308.7,308.24,308.24,5929.0,298.6138,298.6525,298.2075,298.2075,5929.0
2023-07-10 13:50:00,308.19,308.29,308.09,308.11,3302.0,298.1591,298.2558,298.0623,298.0817,3302.0
2023-07-10 13:55:00,308.06,308.4,307.98,308.28,4944.0,298.0333,298.3622,297.9559,298.2462,4944.0
2023-07-10 14:00:00,308.31,308.31,307.9,308.0,8037.0,298.2752,298.2752,297.8785,297.9753,8037.0
2023-07-10 14:05:00,308.0,308.13,307.81,307.81,10329.0,297.9753,298.101,297.7915,297.7915,10329.0
2023-07-10 14:10:00,307.84,308.25,307.77,308.25,8772.0,297.8205,298.2171,297.7528,298.2171,8772.0
2023-07-10 14:15:00,308.2,308.49,308.2,308.35,3974.0,298.1688,298.4493,298.1688,298.3139,3974.0
2023-07-10 14:20:00,308.37,308.73,308.35,308.66,7937.0,298.3332,298.6815,298.3139,298.6138,7937.0
2023-07-10 14:25:00,308.68,308.81,308.67,308.78,3474.0,298.6331,298.7589,298.6235,298.7299,3474.0
2023-07-10 14:30:00,308.63,308.69,308.54,308.57,7526.0,298.5848,298.6428,298.4977,298.5267,7526.0
2023-07-10 14:35:00,308.58,308.58,308.11,308.18,4508.0,298.5364,298.5364,298.0817,298.1494,4508.0
2023-07-10 14:40:00,308.08,308.18,307.84,307.88,7454.0,298.0527,298.1494,297.8205,297.8592,7454.0
2023-07-10 14:45:00,307.78,307.89,307.74,307.74,6370.0,297.7624,297.8688,297.7237,297.7237,6370.0
2023-07-10 14:50:00,307.79,308.02,307.77,308.01,5575.0,297.7721,297.9946,297.7528,297.9849,5575.0
2023-07-10 14:55:00,308.07,308.24,308.07,308.08,1533.0,298.043,298.2075,298.043,298.0527,1533.0
2023-07-10 15:00:00,308.1,308.33,308.01,308.26,7794.0,298.072,298.2945,297.9849,298.2268,7794.0
2023-07-10 15:05:00,308.24,308.24,308.01,308.06,7984.0,298.2075,298.2075,297.9849,298.0333,7984.0
2023-07-10 15:10:00,308.02,308.08,307.93,307.95,6214.0,297.9946,298.0527,297.9075,297.9269,6214.0
2023-07-10 15:15:00,308.08,308.08,307.82,307.82,3779.0,298.0527,298.0527,297.8011,297.8011,3779.0
2023-07-10 15:20:00,307.88,308.06,307.81,307.98,7603.0,297.8592,298.0333,297.7915,297.9559,7603.0
2023-07-10 15:25:00,307.98,308.13,307.93,308.13,5287.0,297.9559,298.101,297.9075,298.101,5287.0
2023-07-10 15:30:00,308.09,308.1,307.98,308.01,9468.0,298.0623,298.072,297.9559,297.9849,9468.0
2023-07-10 15:35:00,308.01,308.11,307.93,307.94,11407.0,297.9849,298.0817,297.9075,297.9172,11407.0
2023-07-10 15:40:00,308.0,308.02,307.77,307.77,14744.0,297.9753,297.9946,297.7528,297.7528,14744.0
2023-07-10 15:45:00,307.75,307.84,307.56,307.64,22408.0,297.7334,297.8205,297.5496,297.627,22408.0
2023-07-10 15:50:00,307.64,307.89,307.38,307.79,39711.0,297.627,297.8688,297.3754,297.7721,39711.0
2023-07-10 15:55:00,307.77,308.52,307.77,308.51,89018.0,297.7528,298.4783,297.7528,298.4687,89018.0
2023-07-11 09:30:00,308.45,309.42,308.38,309.04,41294.0,298.4106,299.349,298.3429,298.9814,41294.0
2023-07-11 09:35:00,309.04,309.35,308.71,309.3,7469.0,298.9814,299.2813,298.6622,299.233,7469.0
2023-07-11 09:40:00,309.3,309.3,308.06,308.59,11213.0,299.233,299.233,298.0333,298.5461,11213.0
2023-07-11 09:45:00,308.64,308.95,308.58,308.68,7468.0,298.5944,298.8943,298.5364,298.6331,7468.0
2023-07-11 09:50:00,308.7,308.79,307.75,307.75,5308.0,298.6525,298.7396,297.7334,297.7334,5308.0
2023-07-11 09:55:00,307.75,308.2,307.47,308.19,12308.0,297.7334,298.1688,297.4625,298.1591,12308.0
2023-07-11 10:00:00,308.19,308.2,306.81,307.04,10821.0,298.1591,298.1688,296.824,297.0465,10821.0
2023-07-11 10:05:00,306.79,307.22,306.67,307.14,16248.0,296.8047,297.2207,296.6886,297.1433,16248.0
2023-07-11 10:10:00,307.22,307.23,306.39,306.39,5451.0,297.2207,297.2303,296.4177,296.4177,5451.0
2023-07-11 10:15:00,306.44,306.94,306.36,306.87,15384.0,296.466,296.9498,296.3886,296.882,15384.0
2023-07-11 10:20:00,307.01,307.21,306.42,306.71,8042.0,297.0175,297.211,296.4467,296.7273,8042.0
2023-07-11 10:25:00,306.71,306.74,306.2,306.23,9511.0,296.7273,296.7563,296.2339,296.2629,9511.0
2023-07-11 10:30:00,306.3,306.42,306.03,306.04,8245.0,296.3306,296.4467,296.0694,296.0791,8245.0
2023-07-11 10:35:00,305.99,306.86,305.82,306.86,5046.0,296.0307,296.8724,295.8662,296.8724,5046.0
2023-07-11 10:40:00,306.84,306.96,306.59,306.93,19889.0,296.853,296.9691,296.6112,296.9401,19889.0
2023-07-11 10:45:00,306.91,306.91,306.48,306.84,6965.0,296.9207,296.9207,296.5047,296.853,6965.0
2023-07-11 10:50:00,306.9,306.95,306.5,306.91,10306.0,296.9111,296.9594,296.5241,296.9207,10306.0
2023-07-11 10:55:00,306.69,306.81,306.48,306.75,4073.0,296.7079,296.824,296.5047,296.766,4073.0
2023-07-11 11:00:00,306.81,306.95,306.73,306.81,7454.0,296.824,296.9594,296.7466,296.824,7454.0
2023-07-11 11:05:00,306.87,306.89,306.56,306.72,5748.0,296.882,296.9014,296.5821,296.7369,5748.0
2023-07-11 11:10:00,306.81,307.09,306.81,307.09,13842.0,296.824,297.0949,296.824,297.0949,13842.0
2023-07-11 11:15:00,307.07,307.24,306.84,307.24,6793.0,297.0755,297.24,296.853,297.24,6793.0
2023-07-11 11:20:00,307.41,307.59,307.03,307.3,4365.0,297.4045,297.5786,297.0368,297.2981,4365.0
2023-07-11 11:25:00,307.21,307.21,306.99,307.19,3697.0,297.211,297.211,296.9981,297.1916,3697.0
2023-07-11 11:30:00,307.25,307.41,307.21,307.29,5642.0,297.2497,297.4045,297.211,297.2884,5642.0
2023-07-11 11:35:00,307.37,307.78,307.36,307.58,2114.0,297.3658,297.7624,297.3561,297.5689,2114.0
2023-07-11 11:40:00,307.5,307.66,307.37,307.51,5270.0,297.4915,297.6463,297.3658,297.5012,5270.0
2023-07-11 11:45:00,307.55,307.86,307.55,307.86,2512.0,297.5399,297.8398,297.5399,297.8398,2512.0
2023-07-11 11:50:00,307.87,308.56,307.86,308.55,1788.0,297.8495,298.517,297.8398,298.5074,1788.0
2023-07-11 11:55:00,308.53,308.72,308.52,308.52,2677.0,298.488,298.6718,298.4783,298.4783,2677.0
2023-07-11 12:00:00,308.68,308.88,308.43,308.67,5104.0,298.6331,298.8266,298.3913,298.6235,5104.0
2023-07-11 12:05:00,308.57,308.59,308.18,308.19,5594.0,298.5267,298.5461,298.1494,298.1591,5594.0
2023-07-11 12:10:00,308.3,308.74,308.3,308.59,2199.0,298.2655,298.6912,298.2655,298.5461,2199.0
2023-07-11 12:15:00,308.71,308.71,308.47,308.5,4184.0,298.6622,298.6622,298.43,298.459,4184.0
2023-07-11 12:20:00,308.48,308.67,308.48,308.67,4049.0,298.4396,298.6235,298.4396,298.6235,4049.0
2023-07-11 12:25:00,308.68,308.86,308.21,308.26,3427.0,298.6331,298.8073,298.1784,298.2268,3427.0
2023-07-11 12:30:00,308.36,308.41,308.15,308.15,3428.0,298.3236,298.3719,298.1204,298.1204,3428.0
2023-07-11 12:35:00,308.07,308.45,308.07,308.19,2999.0,298.043,298.4106,298.043,298.1591,2999.0
2023-07-11 12:40:00,308.15,308.37,308.15,308.32,4267.0,298.1204,298.3332,298.1204,298.2849,4267.0
2023-07-11 12:45:00,308.33,308.41,308.1,308.17,4294.0,298.2945,298.3719,298.072,298.1397,4294.0
2023-07-11 12:50:00,308.24,308.26,308.07,308.26,2890.0,298.2075,298.2268,298.043,298.2268,2890.0
2023-07-11 12:55:00,308.18,308.18,307.89,308.09,4388.0,298.1494,298.1494,297.8688,298.0623,4388.0
2023-07-11 13:00:00,308.06,308.51,308.06,308.27,6106.0,298.0333,298.4687,298.0333,298.2365,6106.0
2023-07-11 13:05:00,308.29,308.3,308.12,308.15,2603.0,298.2558,298.2655,298.0914,298.1204,2603.0
2023-07-11 13:10:00,308.16,308.22,307.99,308.11,6146.0,298.1301,298.1881,297.9656,298.0817,6146.0
2023-07-11 13:15:00,308.17,308.17,307.75,307.75,4829.0,298.1397,298.1397,297.7334,297.7334,4829.0
2023-07-11 13:20:00,307.66,307.79,307.33,307.44,3667.0,297.6463,297.7721,297.3271,297.4335,3667.0
2023-07-11 13:25:00,307.45,307.56,307.35,307.55,2254.0,297.4432,297.5496,297.3464,297.5399,2254.0
2023-07-11 13:30:00,307.6,307.7,307.46,307.56,3453.0,297.5883,297.685,297.4528,297.5496,3453.0
2023-07-11 13:35:00,307.51,307.86,307.48,307.86,3717.0,297.5012,297.8398,297.4722,297.8398,3717.0
2023-07-11 13:40:00,307.76,307.76,307.61,307.65,2181.0,297.7431,297.7431,297.598,297.6367,2181.0
2023-07-11 13:45:00,307.65,307.7,307.31,307.7,8682.0,297.6367,297.685,297.3077,297.685,8682.0
2023-07-11 13:50:00,307.7,307.74,307.58,307.69,2944.0,297.685,297.7237,297.5689,297.6754,2944.0
2023-07-11 13:55:00,307.66,308.08,307.66,308.08,1148.0,297.6463,298.0527,297.6463,298.0527,1148.0
2023-07-11 14:00:00,308.08,308.13,308.03,308.13,2102.0,298.0527,298.101,298.0043,298.101,2102.0
2023-07-11 14:05:00,308.16,308.24,308.01,308.1,2067.0,298.1301,298.2075,297.9849,298.072,2067.0
2023-07-11 14:10:00,308.09,308.16,307.81,307.87,6866.0,298.0623,298.1301,297.7915,297.8495,6866.0
2023-07-11 14:15:00,307.88,307.89,307.77,307.77,1301.0,297.8592,297.8688,297.7528,297.7528,1301.0
2023-07-11 14:20:00,307.77,307.77,307.55,307.6,5042.0,297.7528,297.7528,297.5399,297.5883,5042.0
2023-07-11 14:25:00,307.58,307.94,307.56,307.91,3111.0,297.5689,297.9172,297.5496,297.8882,3111.0
2023-07-11 14:30:00,307.92,308.0,307.62,307.62,2389.0,297.8979,297.9753,297.6076,297.6076,2389.0
2023-07-11 14:35:00,307.55,307.88,307.45,307.88,2127.0,297.5399,297.8592,297.4432,297.8592,2127.0
2023-07-11 14:40:00,307.87,308.0,307.84,307.9,2426.0,297.8495,297.9753,297.8205,297.8785,2426.0
2023-07-11 14:45:00,307.92,308.24,307.8,308.24,7304.0,297.8979,298.2075,297.7818,298.2075,7304.0
2023-07-11 14:50:00,308.3,308.4,308.15,308.34,3653.0,298.2655,298.3622,298.1204,298.3042,3653.0
2023-07-11 14:55:00,308.34,308.91,308.33,308.91,8214.0,298.3042,298.8556,298.2945,298.8556,8214.0
2023-07-11 15:00:00,308.88,309.18,308.76,309.18,5904.0,298.8266,299.1169,298.7105,299.1169,5904.0
2023-07-11 15:05:00,309.18,309.18,308.78,308.91,15041.0,299.1169,299.1169,298.7299,298.8556,15041.0
2023-07-11 15:10:00,308.9,308.91,308.79,308.86,5436.0,298.846,298.8556,298.7396,298.8073,5436.0
2023-07-11 15:15:00,308.85,309.03,308.85,309.03,7177.0,298.7976,298.9717,298.7976,298.9717,7177.0
2023-07-11 15:20:00,309.07,309.07,308.79,308.83,6297.0,299.0104,299.0104,298.7396,298.7783,6297.0
2023-07-11 15:25:00,308.8,308.94,308.77,308.94,9531.0,298.7492,298.8847,298.7202,298.8847,9531.0
2023-07-11 15:30:00,308.92,308.99,308.82,308.87,12100.0,298.8653,298.933,298.7686,298.817,12100.0
2023-07-11 15:35:00,308.8,309.1,308.79,309.1,6843.0,298.7492,299.0395,298.7396,299.0395,6843.0
2023-07-11 15:40:00,309.1,309.77,309.1,309.71,25821.0,299.0395,299.6877,299.0395,299.6296,25821.0
2023-07-11 15:45:00,309.71,310.36,309.71,310.33,32989.0,299.6296,300.2585,299.6296,300.2294,32989.0
2023-07-11 15:50:00,310.38,310.8,309.54,309.54,28551.0,300.2778,300.6841,299.4651,299.4651,28551.0
2023-07-11 15:55:00,309.5,309.94,309.31,309.72,56179.0,299.4264,299.8521,299.2426,299.6393,56179.0
2023-07-12 09:30:00,312.34,312.79,311.5,312.4,49934.0,303.2522,303.6891,302.4367,303.3105,49934.0
2023-07-12 09:35:00,312.18,312.65,312.04,312.35,22553.0,303.0969,303.5532,302.961,303.2619,22553.0
2023-07-12 09:40:00,312.17,312.17,310.75,311.08,16088.0,303.0872,303.0872,301.7085,302.0289,16088.0
2023-07-12 09:45:00,311.08,311.97,311.08,311.8,14715.0,302.0289,302.893,302.0289,302.728,14715.0
2023-07-12 09:50:00,311.69,312.0,311.05,311.51,13471.0,302.6212,302.9221,301.9998,302.4464,13471.0
2023-07-12 09:55:00,311.66,312.0,311.3,311.96,11004.0,302.592,302.9221,302.2425,302.8833,11004.0
2023-07-12 10:00:00,311.92,312.33,311.59,312.05,17916.0,302.8445,303.2425,302.5241,302.9707,17916.0
2023-07-12 10:05:00,312.03,312.86,311.59,312.84,14599.0,302.9513,303.7571,302.5241,303.7377,14599.0
2023-07-12 10:10:00,312.91,313.13,312.36,312.7,5732.0,303.8057,304.0193,303.2717,303.6018,5732.0
2023-07-12 10:15:00,312.78,313.03,312.52,312.56,11007.0,303.6794,303.9222,303.427,303.4658,11007.0
2023-07-12 10:20:00,312.35,312.56,312.08,312.19,4483.0,303.2619,303.4658,302.9998,303.1066,4483.0
2023-07-12 10:25:00,312.19,312.54,312.0,312.54,8485.0,303.1066,303.4464,302.9221,303.4464,8485.0
2023-07-12 10:30:00,312.59,312.68,312.25,312.28,8710.0,303.495,303.5823,303.1649,303.194,8710.0
2023-07-12 10:35:00,312.37,312.56,312.29,312.56,2766.0,303.2814,303.4658,303.2037,303.4658,2766.0
2023-07-12 10:40:00,312.42,312.8,312.41,312.58,4768.0,303.3299,303.6989,303.3202,303.4853,4768.0
2023-07-12 10:45:00,312.67,312.75,312.55,312.66,3410.0,303.5726,303.6503,303.4561,303.5629,3410.0
2023-07-12 10:50:00,312.57,312.75,312.06,312.25,6020.0,303.4755,303.6503,302.9804,303.1649,6020.0
2023-07-12 10:55:00,312.34,313.02,312.32,313.0,11904.0,303.2522,303.9125,303.2328,303.893,11904.0
2023-07-12 11:00:00,313.07,313.27,312.26,312.26,9985.0,303.961,304.1552,303.1746,303.1746,9985.0
2023-07-12 11:05:00,312.26,312.27,311.91,312.1,2516.0,303.1746,303.1843,302.8348,303.0192,2516.0
2023-07-12 11:10:00,312.09,312.55,312.08,312.33,6229.0,303.0095,303.4561,302.9998,303.2425,6229.0
2023-07-12 11:15:00,312.34,312.8,312.16,312.8,9259.0,303.2522,303.6989,303.0775,303.6989,9259.0
2023-07-12 11:20:00,312.67,312.7,312.49,312.69,5893.0,303.5726,303.6018,303.3979,303.5921,5893.0
2023-07-12 11:25:00,312.69,313.0,312.42,312.7,6513.0,303.5921,303.893,303.3299,303.6018,6513.0
2023-07-12 11:30:00,312.78,313.36,312.78,312.81,6790.0,303.6794,304.2426,303.6794,303.7086,6790.0
2023-07-12 11:35:00,312.79,312.97,312.51,312.51,6391.0,303.6891,303.8639,303.4173,303.4173,6391.0
2023-07-12 11:40:00,312.3,312.31,311.51,312.22,6726.0,303.2134,303.2231,302.4464,303.1357,6726.0
2023-07-12 11:45:00,312.23,312.88,312.0,312.88,6110.0,303.1454,303.7765,302.9221,303.7765,6110.0
2023-07-12 11:50:00,312.88,312.93,312.28,312.81,10732.0,303.7765,303.8251,303.194,303.7086,10732.0
2023-07-12 11:55:00,312.68,312.93,312.22,312.44,7277.0,303.5823,303.8251,303.1357,303.3493,7277.0
2023-07-12 12:00:00,312.44,312.73,312.35,312.54,10328.0,303.3493,303.6309,303.2619,303.4464,10328.0
2023-07-12 12:05:00,312.65,313.13,312.45,312.91,9882.0,303.5532,304.0193,303.359,303.8057,9882.0
2023-07-12 12:10:00,312.99,313.31,312.84,312.93,4799.0,303.8833,304.194,303.7377,303.8251,4799.0
2023-07-12 12:15:00,312.86,313.27,312.75,312.98,13317.0,303.7571,304.1552,303.6503,303.8736,13317.0
2023-07-12 12:20:00,313.0,313.15,312.81,312.84,6292.0,303.893,304.0387,303.7086,303.7377,6292.0
2023-07-12 12:25:00,312.9,313.04,312.66,312.95,13986.0,303.7959,303.9319,303.5629,303.8445,13986.0
2023-07-12 12:30:00,313.0,313.1,312.85,312.85,3264.0,303.893,303.9901,303.7474,303.7474,3264.0
2023-07-12 12:35:00,312.9,313.42,312.81,313.23,4308.0,303.7959,304.3008,303.7086,304.1163,4308.0
2023-07-12 12:40:00,313.31,313.47,313.08,313.08,4565.0,304.194,304.3494,303.9707,303.9707,4565.0
2023-07-12 12:45:00,313.28,313.83,313.2,313.77,6692.0,304.1649,304.6989,304.0872,304.6406,6692.0
2023-07-12 12:50:00,313.73,313.85,313.62,313.69,2379.0,304.6018,304.7183,304.495,304.563,2379.0
2023-07-12 12:55:00,313.73,313.82,313.62,313.71,2357.0,304.6018,304.6892,304.495,304.5824,2357.0
2023-07-12 13:00:00,313.84,313.88,313.69,313.76,4537.0,304.7086,304.7474,304.563,304.6309,4537.0
2023-07-12 13:05:00,313.65,313.95,313.65,313.95,3152.0,304.5241,304.8154,304.5241,304.8154,3152.0
2023-07-12 13:10:00,313.89,314.15,313.77,314.09,11300.0,304.7571,305.0096,304.6406,304.9513,11300.0
2023-07-12 13:15:00,314.19,314.68,314.15,314.4,21991.0,305.0484,305.5242,305.0096,305.2523,21991.0
2023-07-12 13:20:00,314.48,314.61,314.4,314.52,4780.0,305.33,305.4562,305.2523,305.3688,4780.0
2023-07-12 13:25:00,314.54,314.61,314.41,314.54,5239.0,305.3882,305.4562,305.262,305.3882,5239.0
2023-07-12 13:30:00,314.43,314.64,314.21,314.21,8204.0,305.2814,305.4853,305.0678,305.0678,8204.0
2023-07-12 13:35:00,314.23,314.23,314.03,314.08,3094.0,305.0872,305.0872,304.8931,304.9416,3094.0
2023-07-12 13:40:00,314.13,314.24,314.01,314.19,5461.0,304.9902,305.097,304.8737,305.0484,5461.0
2023-07-12 13:45:00,314.22,314.23,314.0,314.11,4079.0,305.0775,305.0872,304.8639,304.9707,4079.0
2023-07-12 13:50:00,314.14,314.18,314.01,314.06,2191.0,304.9999,305.0387,304.8737,304.9222,2191.0
2023-07-12 13:55:00,314.05,314.23,314.0,314.11,3661.0,304.9125,305.0872,304.8639,304.9707,3661.0
2023-07-12 14:00:00,314.16,314.16,313.94,314.13,4107.0,305.0193,305.0193,304.8057,304.9902,4107.0
2023-07-12 14:05:00,314.06,314.16,313.98,314.08,4211.0,304.9222,305.0193,304.8445,304.9416,4211.0
2023-07-12 14:10:00,314.1,314.51,314.1,314.5,5550.0,304.961,305.3591,304.961,305.3494,5550.0
2023-07-12 14:15:00,314.5,314.55,314.35,314.42,6234.0,305.3494,305.3979,305.2038,305.2717,6234.0
2023-07-12 14:20:00,314.47,314.47,314.18,314.2,6022.0,305.3203,305.3203,305.0387,305.0581,6022.0
2023-07-12 14:25:00,314.22,314.26,313.98,314.14,7999.0,305.0775,305.1164,304.8445,304.9999,7999.0
2023-07-12 14:30:00,314.13,314.28,314.11,314.24,3689.0,304.9902,305.1358,304.9707,305.097,3689.0
2023-07-12 14:35:00,314.14,314.35,314.11,314.29,3970.0,304.9999,305.2038,304.9707,305.1455,3970.0
2023-07-12 14:40:00,314.2,314.2,313.88,314.14,8080.0,305.0581,305.0581,304.7474,304.9999,8080.0
2023-07-12 14:45:00,314.11,314.12,313.79,313.86,3737.0,304.9707,304.9804,304.6601,304.728,3737.0
2023-07-12 14:50:00,313.88,314.17,313.77,314.17,4865.0,304.7474,305.029,304.6406,305.029,4865.0
2023-07-12 14:55:00,314.2,314.2,313.99,314.08,7135.0,305.0581,305.0581,304.8542,304.9416,7135.0
2023-07-12 15:00:00,314.11,314.2,314.0,314.08,6949.0,304.9707,305.0581,304.8639,304.9416,6949.0
2023-07-12 15:05:00,314.0,314.31,313.96,314.28,6535.0,304.8639,305.1649,304.8251,305.1358,6535.0
2023-07-12 15:10:00,314.22,314.33,314.12,314.31,7586.0,305.0775,305.1843,304.9804,305.1649,7586.0
2023-07-12 15:15:00,314.31,314.44,313.94,314.0,6859.0,305.1649,305.2911,304.8057,304.8639,6859.0
2023-07-12 15:20:00,313.94,313.99,313.6,313.65,28031.0,304.8057,304.8542,304.4756,304.5241,28031.0
2023-07-12 15:25:00,313.59,313.66,313.27,313.6,9613.0,304.4659,304.5338,304.1552,304.4756,9613.0
2023-07-12 15:30:00,313.64,313.85,313.54,313.7,16394.0,304.5144,304.7183,304.4173,304.5727,16394.0
2023-07-12 15:35:00,313.71,314.1,313.65,313.89,11665.0,304.5824,304.961,304.5241,304.7571,11665.0
2023-07-12 15:40:00,313.91,314.22,313.88,314.09,14920.0,304.7766,305.0775,304.7474,304.9513,14920.0
2023-07-12 15:45:00,314.09,314.09,313.58,313.59,13747.0,304.9513,304.9513,304.4562,304.4659,13747.0
2023-07-12 15:50:00,313.56,313.94,313.35,313.91,49711.0,304.4367,304.8057,304.2329,304.7766,49711.0
2023-07-12 15:55:00,313.86,313.94,313.51,313.93,76991.0,304.728,304.8057,304.3882,304.796,76991.0
2023-07-13 09:30:00,315.0,316.49,314.53,316.39,63116.0,305.8348,307.2815,305.3785,307.1844,63116.0
2023-07-13 09:35:00,316.11,316.33,315.22,315.31,11194.0,306.9125,307.1261,306.0484,306.1358,11194.0
2023-07-13 09:40:00,315.27,315.98,315.21,315.49,8495.0,306.097,306.7863,306.0387,306.3106,8495.0
2023-07-13 09:45:00,315.45,315.48,314.68,314.8,18765.0,306.2718,306.3009,305.5242,305.6407,18765.0
2023-07-13 09:50:00,314.79,315.47,314.63,315.19,10359.0,305.631,306.2912,305.4756,306.0193,10359.0
2023-07-13 09:55:00,315.12,315.38,314.9,315.04,9640.0,305.9514,306.2038,305.7378,305.8737,9640.0
2023-07-13 10:00:00,315.05,315.21,314.73,314.82,8413.0,305.8834,306.0387,305.5727,305.6601,8413.0
2023-07-13 10:05:00,314.84,315.37,314.74,315.04,7428.0,305.6795,306.1941,305.5824,305.8737,7428.0
2023-07-13 10:10:00,315.24,315.25,314.54,314.69,7607.0,306.0679,306.0776,305.3882,305.5339,7607.0
2023-07-13 10:15:00,314.82,314.85,314.28,314.61,16230.0,305.6601,305.6892,305.1358,305.4562,16230.0
2023-07-13 10:20:00,314.62,314.86,314.37,314.78,17367.0,305.4659,305.6989,305.2232,305.6212,17367.0
2023-07-13 10:25:00,314.88,314.96,314.61,314.76,6320.0,305.7183,305.796,305.4562,305.6018,6320.0
2023-07-13 10:30:00,314.74,315.0,314.71,314.92,8006.0,305.5824,305.8348,305.5533,305.7572,8006.0
2023-07-13 10:35:00,314.95,315.31,314.91,315.17,7836.0,305.7863,306.1358,305.7475,305.9999,7836.0
2023-07-13 10:40:00,315.22,315.37,315.16,315.17,2638.0,306.0484,306.1941,305.9902,305.9999,2638.0
2023-07-13 10:45:00,315.23,315.55,315.22,315.25,4297.0,306.0582,306.3688,306.0484,306.0776,4297.0
2023-07-13 10:50:00,315.25,315.63,315.25,315.63,7842.0,306.0776,306.4465,306.0776,306.4465,7842.0
2023-07-13 10:55:00,315.64,316.11,315.49,316.02,8957.0,306.4562,306.9125,306.3106,306.8252,8957.0
2023-07-13 11:00:00,316.12,316.32,315.9,315.93,5696.0,306.9223,307.1164,306.7087,306.7378,5696.0
2023-07-13 11:05:00,315.91,316.02,315.52,315.52,4167.0,306.7184,306.8252,306.3397,306.3397,4167.0
2023-07-13 11:10:00,315.51,315.63,315.3,315.34,4864.0,306.33,306.4465,306.1261,306.165,4864.0
2023-07-13 11:15:00,315.35,315.78,315.34,315.76,4844.0,306.1747,306.5922,306.165,306.5727,4844.0
2023-07-13 11:20:00,315.78,315.92,315.39,315.39,6172.0,306.5922,306.7281,306.2135,306.2135,6172.0
2023-07-13 11:25:00,315.26,315.37,314.85,315.33,7283.0,306.0873,306.1941,305.6892,306.1552,7283.0
2023-07-13 11:30:00,315.28,315.28,314.84,314.95,7772.0,306.1067,306.1067,305.6795,305.7863,7772.0
2023-07-13 11:35:00,314.94,315.28,314.94,315.15,2965.0,305.7766,306.1067,305.7766,305.9805,2965.0
2023-07-13 11:40:00,315.18,315.44,315.16,315.39,6003.0,306.0096,306.262,305.9902,306.2135,6003.0
2023-07-13 11:45:00,315.4,315.48,315.18,315.4,3470.0,306.2232,306.3009,306.0096,306.2232,3470.0
2023-07-13 11:50:00,315.4,315.4,315.22,315.35,6974.0,306.2232,306.2232,306.0484,306.1747,6974.0
2023-07-13 11:55:00,315.37,315.53,315.34,315.34,4165.0,306.1941,306.3494,306.165,306.165,4165.0
2023-07-13 12:00:00,315.38,315.41,315.25,315.36,5365.0,306.2038,306.2329,306.0776,306.1844,5365.0
2023-07-13 12:05:00,315.27,315.27,315.18,315.22,2309.0,306.097,306.097,306.0096,306.0484,2309.0
2023-07-13 12:10:00,315.26,315.4,315.11,315.21,6753.0,306.0873,306.2232,305.9416,306.0387,6753.0
2023-07-13 12:15:00,315.21,315.44,315.11,315.16,10154.0,306.0387,306.262,305.9416,305.9902,10154.0
2023-07-13 12:20:00,315.15,315.58,315.08,315.26,6494.0,305.9805,306.398,305.9125,306.0873,6494.0
2023-07-13 12:25:00,315.35,315.39,315.14,315.21,1620.0,306.1747,306.2135,305.9708,306.0387,1620.0
2023-07-13 12:30:00,315.19,315.44,315.18,315.31,3857.0,306.0193,306.262,306.0096,306.1358,3857.0
2023-07-13 12:35:00,315.35,315.49,315.27,315.49,2234.0,306.1747,306.3106,306.097,306.3106,2234.0
2023-07-13 12:40:00,315.44,315.56,315.42,315.47,2784.0,306.262,306.3786,306.2426,306.2912,2784.0
2023-07-13 12:45:00,315.51,315.58,315.35,315.44,3438.0,306.33,306.398,306.1747,306.262,3438.0
2023-07-13 12:50:00,315.5,315.71,315.47,315.47,3889.0,306.3203,306.5242,306.2912,306.2912,3889.0
2023-07-13 12:55:00,315.49,315.49,315.09,315.26,3943.0,306.3106,306.3106,305.9222,306.0873,3943.0
2023-07-13 13:00:00,315.22,315.22,314.81,314.95,13089.0,306.0484,306.0484,305.6504,305.7863,13089.0
2023-07-13 13:05:00,314.92,314.92,314.59,314.81,2923.0,305.7572,305.7572,305.4368,305.6504,2923.0
2023-07-13 13:10:00,314.75,315.15,314.75,315.1,6944.0,305.5921,305.9805,305.5921,305.9319,6944.0
2023-07-13 13:15:00,315.16,315.24,315.14,315.22,3037.0,305.9902,306.0679,305.9708,306.0484,3037.0
2023-07-13 13:20:00,315.21,315.42,315.13,315.39,1940.0,306.0387,306.2426,305.9611,306.2135,1940.0
2023-07-13 13:25:00,315.38,315.65,315.37,315.57,2861.0,306.2038,306.4659,306.1941,306.3883,2861.0
2023-07-13 13:30:00,315.55,315.66,315.42,315.43,3459.0,306.3688,306.4756,306.2426,306.2523,3459.0
2023-07-13 13:35:00,315.43,315.47,315.3,315.41,1652.0,306.2523,306.2912,306.1261,306.2329,1652.0
2023-07-13 13:40:00,315.44,315.62,315.44,315.59,3383.0,306.262,306.4368,306.262,306.4077,3383.0
2023-07-13 13:45:00,315.56,315.84,315.56,315.75,11101.0,306.3786,306.6504,306.3786,306.563,11101.0
2023-07-13 13:50:00,315.75,315.84,315.37,315.38,4081.0,306.563,306.6504,306.1941,306.2038,4081.0
2023-07-13 13:55:00,315.38,315.45,315.23,315.34,4899.0,306.2038,306.2718,306.0582,306.165,4899.0
2023-07-13 14:00:00,315.28,315.42,315.27,315.42,1705.0,306.1067,306.2426,306.097,306.2426,1705.0
2023-07-13 14:05:00,315.4,315.44,315.29,315.41,2293.0,306.2232,306.262,306.1164,306.2329,2293.0
2023-07-13 14:10:00,315.43,315.49,315.36,315.49,3092.0,306.2523,306.3106,306.1844,306.3106,3092.0
2023-07-13 14:15:00,315.5,315.64,315.34,315.38,6244.0,306.3203,306.4562,306.165,306.2038,6244.0
2023-07-13 14:20:00,315.35,315.43,315.28,315.32,4578.0,306.1747,306.2523,306.1067,306.1455,4578.0
2023-07-13 14:25:00,315.23,315.37,315.01,315.3,9375.0,306.0582,306.1941,305.8446,306.1261,9375.0
2023-07-13 14:30:00,315.3,315.49,315.26,315.47,6314.0,306.1261,306.3106,306.0873,306.2912,6314.0
2023-07-13 14:35:00,315.47,315.63,315.27,315.27,7265.0,306.2912,306.4465,306.097,306.097,7265.0
2023-07-13 14:40:00,315.27,315.27,315.16,315.22,2639.0,306.097,306.097,305.9902,306.0484,2639.0
2023-07-13 14:45:00,315.21,315.22,315.02,315.04,4658.0,306.0387,306.0484,305.8543,305.8737,4658.0
2023-07-13 14:50:00,315.04,315.12,314.84,314.84,3883.0,305.8737,305.9514,305.6795,305.6795,3883.0
2023-07-13 14:55:00,314.82,315.14,314.78,315.14,5700.0,305.6601,305.9708,305.6212,305.9708,5700.0
2023-07-13 15:00:00,315.13,315.29,315.05,315.27,2806.0,305.9611,306.1164,305.8834,306.097,2806.0
2023-07-13 15:05:00,315.32,315.36,315.24,315.27,2653.0,306.1455,306.1844,306.0679,306.097,2653.0
2023-07-13 15:10:00,315.26,315.61,315.21,315.57,4813.0,306.0873,306.4271,306.0387,306.3883,4813.0
2023-07-13 15:15:00,315.54,315.54,315.04,315.06,7693.0,306.3591,306.3591,305.8737,305.8931,7693.0
2023-07-13 15:20:00,315.27,315.3,315.12,315.12,8062.0,306.097,306.1261,305.9514,305.9514,8062.0
2023-07-13 15:25:00,315.12,315.65,315.12,315.65,4645.0,305.9514,306.4659,305.9514,306.4659,4645.0
2023-07-13 15:30:00,315.61,315.72,315.27,315.27,8729.0,306.4271,306.5339,306.097,306.097,8729.0
2023-07-13 15:35:00,315.26,315.53,315.0,315.53,10074.0,306.0873,306.3494,305.8348,306.3494,10074.0
2023-07-13 15:40:00,315.48,315.72,315.33,315.72,13907.0,306.3009,306.5339,306.1552,306.5339,13907.0
2023-07-13 15:45:00,315.73,315.78,315.42,315.42,15703.0,306.5436,306.5922,306.2426,306.2426,15703.0
2023-07-13 15:50:00,315.51,315.61,315.17,315.26,21773.0,306.33,306.4271,305.9999,306.0873,21773.0
2023-07-13 15:55:00,315.3,315.45,314.91,315.21,107503.0,306.1261,306.2718,305.7475,306.0387,107503.0
2023-07-14 09:30:00,316.07,317.89,316.02,317.43,56538.0,306.8737,308.6408,306.8252,308.1941,56538.0
2023-07-14 09:35:00,317.3,317.79,316.8,317.18,10045.0,308.0679,308.5437,307.5825,307.9514,10045.0
2023-07-14 09:40:00,317.18,317.63,316.6,316.63,17585.0,307.9514,308.3883,307.3883,307.4174,17585.0
2023-07-14 09:45:00,316.72,317.14,316.53,317.04,8084.0,307.5048,307.9126,307.3203,307.8155,8084.0
2023-07-14 09:50:00,317.04,317.71,317.04,317.11,5280.0,307.8155,308.466,307.8155,307.8835,5280.0
2023-07-14 09:55:00,317.01,317.6,317.01,317.35,10792.0,307.7864,308.3592,307.7864,308.1165,10792.0
2023-07-14 10:00:00,317.03,317.53,316.9,317.38,12904.0,307.8058,308.2912,307.6796,308.1456,12904.0
2023-07-14 10:05:00,317.5,317.53,316.81,317.04,9369.0,308.2621,308.2912,307.5922,307.8155,9369.0
2023-07-14 10:10:00,317.13,317.5,317.06,317.21,4747.0,307.9029,308.2621,307.8349,307.9805,4747.0
2023-07-14 10:15:00,317.22,317.28,316.62,316.69,4521.0,307.9903,308.0485,307.4077,307.4757,4521.0
2023-07-14 10:20:00,316.93,317.26,316.61,317.12,7467.0,307.7087,308.0291,307.398,307.8932,7467.0
2023-07-14 10:25:00,317.12,317.29,316.54,316.57,6722.0,307.8932,308.0582,307.33,307.3592,6722.0
2023-07-14 10:30:00,316.51,316.72,316.24,316.63,6506.0,307.3009,307.5048,307.0388,307.4174,6506.0
2023-07-14 10:35:00,316.66,316.96,316.37,316.95,7190.0,307.4465,307.7378,307.165,307.7281,7190.0
2023-07-14 10:40:00,316.77,316.77,316.56,316.56,2683.0,307.5533,307.5533,307.3495,307.3495,2683.0
2023-07-14 10:45:00,316.58,316.85,316.32,316.64,9931.0,307.3689,307.631,307.1164,307.4271,9931.0
2023-07-14 10:50:00,316.8,317.12,316.71,317.11,4111.0,307.5825,307.8932,307.4951,307.8835,4111.0
2023-07-14 10:55:00,317.1,317.31,317.1,317.14,4492.0,307.8737,308.0776,307.8737,307.9126,4492.0
2023-07-14 11:00:00,317.31,317.36,316.91,317.13,20996.0,308.0776,308.1262,307.6893,307.9029,20996.0
2023-07-14 11:05:00,317.13,317.25,316.77,316.77,3750.0,307.9029,308.0194,307.5533,307.5533,3750.0
2023-07-14 11:10:00,316.89,317.03,316.76,316.76,4501.0,307.6699,307.8058,307.5436,307.5436,4501.0
2023-07-14 11:15:00,316.86,316.91,316.56,316.74,5720.0,307.6407,307.6893,307.3495,307.5242,5720.0
2023-07-14 11:20:00,316.86,316.86,316.67,316.84,3453.0,307.6407,307.6407,307.4563,307.6213,3453.0
2023-07-14 11:25:00,316.87,316.89,316.37,316.38,5649.0,307.6504,307.6699,307.165,307.1747,5649.0
2023-07-14 11:30:00,316.38,316.79,316.37,316.62,6814.0,307.1747,307.5728,307.165,307.4077,6814.0
2023-07-14 11:35:00,316.75,316.87,316.53,316.59,13673.0,307.5339,307.6504,307.3203,307.3786,13673.0
2023-07-14 11:40:00,316.61,316.63,316.38,316.41,4971.0,307.398,307.4174,307.1747,307.2038,4971.0
2023-07-14 11:45:00,316.34,316.38,316.12,316.22,2374.0,307.1359,307.1747,306.9223,307.0193,2374.0
2023-07-14 11:50:00,316.17,316.21,315.84,315.99,10598.0,306.9708,307.0096,306.6504,306.796,10598.0
2023-07-14 11:55:00,316.2,316.2,316.07,316.09,3152.0,306.9999,306.9999,306.8737,306.8931,3152.0
2023-07-14 12:00:00,316.08,316.08,315.77,315.94,12321.0,306.8834,306.8834,306.5824,306.7475,12321.0
2023-07-14 12:05:00,315.93,315.93,315.49,315.64,5631.0,306.7378,306.7378,306.3106,306.4562,5631.0
2023-07-14 12:10:00,315.58,315.6,315.22,315.22,5502.0,306.398,306.4174,306.0484,306.0484,5502.0
2023-07-14 12:15:00,315.24,315.67,315.2,315.65,5371.0,306.0679,306.4854,306.029,306.4659,5371.0
2023-07-14 12:20:00,315.68,315.84,315.3,315.3,4990.0,306.4951,306.6504,306.1261,306.1261,4990.0
2023-07-14 12:25:00,315.27,315.49,315.21,315.22,5395.0,306.097,306.3106,306.0387,306.0484,5395.0
2023-07-14 12:30:00,315.25,315.49,315.03,315.38,4552.0,306.0776,306.3106,305.864,306.2038,4552.0
2023-07-14 12:35:00,315.42,315.77,315.42,315.51,9551.0,306.2426,306.5824,306.2426,306.33,9551.0
2023-07-14 12:40:00,315.41,315.58,315.29,315.55,8827.0,306.2329,306.398,306.1164,306.3688,8827.0
2023-07-14 12:45:00,315.69,315.79,315.19,315.37,7182.0,306.5048,306.6019,306.0193,306.1941,7182.0
2023-07-14 12:50:00,315.38,315.45,315.11,315.29,21319.0,306.2038,306.2718,305.9416,306.1164,21319.0
2023-07-14 12:55:00,315.11,315.38,315.06,315.32,4216.0,305.9416,306.2038,305.8931,306.1455,4216.0
2023-07-14 13:00:00,315.37,315.43,315.01,315.08,6564.0,306.1941,306.2523,305.8446,305.9125,6564.0
2023-07-14 13:05:00,315.22,315.41,315.14,315.41,4038.0,306.0484,306.2329,305.9708,306.2329,4038.0
2023-07-14 13:10:00,315.47,315.75,315.37,315.73,6152.0,306.2912,306.563,306.1941,306.5436,6152.0
2023-07-14 13:15:00,315.72,315.92,315.69,315.86,4632.0,306.5339,306.7281,306.5048,306.6698,4632.0
2023-07-14 13:20:00,315.86,315.91,315.79,315.86,1959.0,306.6698,306.7184,306.6019,306.6698,1959.0
2023-07-14 13:25:00,315.84,316.12,315.72,316.08,5488.0,306.6504,306.9223,306.5339,306.8834,5488.0
2023-07-14 13:30:00,316.11,316.24,315.95,316.02,2833.0,306.9125,307.0388,306.7572,306.8252,2833.0
2023-07-14 13:35:00,316.18,316.29,316.08,316.15,3067.0,306.9805,307.0873,306.8834,306.9514,3067.0
2023-07-14 13:40:00,316.16,316.16,315.71,315.75,11319.0,306.9611,306.9611,306.5242,306.563,11319.0
2023-07-14 13:45:00,315.7,316.02,315.69,316.02,3829.0,306.5145,306.8252,306.5048,306.8252,3829.0
2023-07-14 13:50:00,316.03,316.11,315.84,316.04,5202.0,306.8349,306.9125,306.6504,306.8446,5202.0
2023-07-14 13:55:00,315.98,315.98,315.56,315.58,18767.0,306.7863,306.7863,306.3786,306.398,18767.0
2023-07-14 14:00:00,315.62,316.03,315.62,315.92,2718.0,306.4368,306.8349,306.4368,306.7281,2718.0
2023-07-14 14:05:00,315.85,315.93,315.68,315.79,3869.0,306.6601,306.7378,306.4951,306.6019,3869.0
2023-07-14 14:10:00,315.79,315.89,315.75,315.82,3447.0,306.6019,306.699,306.563,306.631,3447.0
2023-07-14 14:15:00,315.85,316.01,315.72,315.9,4367.0,306.6601,306.8155,306.5339,306.7087,4367.0
2023-07-14 14:20:00,315.85,315.85,315.35,315.5,4668.0,306.6601,306.6601,306.1747,306.3203,4668.0
2023-07-14 14:25:00,315.52,315.67,315.41,315.62,8249.0,306.3397,306.4854,306.2329,306.4368,8249.0
2023-07-14 14:30:00,315.66,315.89,315.65,315.86,10556.0,306.4756,306.699,306.4659,306.6698,10556.0
2023-07-14 14:35:00,315.8,315.8,315.48,315.67,4243.0,306.6116,306.6116,306.3009,306.4854,4243.0
2023-07-14 14:40:00,315.69,315.81,315.64,315.72,2038.0,306.5048,306.6213,306.4562,306.5339,2038.0
2023-07-14 14:45:00,315.62,315.85,315.61,315.75,3805.0,306.4368,306.6601,306.4271,306.563,3805.0
2023-07-14 14:50:00,315.78,316.04,315.68,315.9,7781.0,306.5922,306.8446,306.4951,306.7087,7781.0
2023-07-14 14:55:00,316.05,316.05,315.55,315.57,3315.0,306.8543,306.8543,306.3688,306.3883,3315.0
2023-07-14 15:00:00,315.57,315.58,315.17,315.28,5988.0,306.3883,306.398,305.9999,306.1067,5988.0
2023-07-14 15:05:00,315.35,315.59,315.23,315.59,5836.0,306.1747,306.4077,306.0582,306.4077,5836.0
2023-07-14 15:10:00,315.6,315.69,315.47,315.69,3561.0,306.4174,306.5048,306.2912,306.5048,3561.0
2023-07-14 15:15:00,315.7,315.92,315.7,315.79,6537.0,306.5145,306.7281,306.5145,306.6019,6537.0
2023-07-14 15:20:00,315.84,315.92,315.62,315.65,7598.0,306.6504,306.7281,306.4368,306.4659,7598.0
2023-07-14 15:25:00,315.58,315.75,315.54,315.75,7267.0,306.398,306.563,306.3591,306.563,7267.0
2023-07-14 15:30:00,315.8,315.83,315.63,315.76,7085.0,306.6116,306.6407,306.4465,306.5727,7085.0
2023-07-14 15:35:00,315.8,315.8,315.5,315.5,6442.0,306.6116,306.6116,306.3203,306.3203,6442.0
2023-07-14 15:40:00,315.6,315.82,315.49,315.55,7071.0,306.4174,306.631,306.3106,306.3688,7071.0
2023-07-14 15:45:00,315.68,315.76,315.37,315.43,6154.0,306.4951,306.5727,306.1941,306.2523,6154.0
2023-07-14 15:50:00,315.36,315.79,315.23,315.57,12329.0,306.1844,306.6019,306.0582,306.3883,12329.0
2023-07-14 15:55:00,315.61,315.92,315.33,315.91,54840.0,306.4271,306.7281,306.1552,306.7184,54840.0
2023-07-17 09:30:00,315.68,317.26,315.01,317.07,76715.0,306.4951,308.0291,305.8446,307.8446,76715.0
2023-07-17 09:35:00,317.07,317.53,316.29,317.41,10810.0,307.8446,308.2912,307.0873,308.1747,10810.0
2023-07-17 09:40:00,317.44,318.15,316.88,316.92,23212.0,308.2039,308.8932,307.6601,307.699,23212.0
2023-07-17 09:45:00,316.79,317.41,316.64,317.22,15085.0,307.5728,308.1747,307.4271,307.9903,15085.0
2023-07-17 09:50:00,317.1,318.0,317.1,317.54,10130.0,307.8737,308.7476,307.8737,308.3009,10130.0
2023-07-17 09:55:00,317.87,318.54,317.87,318.5,14312.0,308.6213,309.2718,308.6213,309.233,14312.0
2023-07-17 10:00:00,318.56,318.88,317.95,317.96,28202.0,309.2913,309.602,308.699,308.7087,28202.0
2023-07-17 10:05:00,317.88,318.19,317.64,318.1,14944.0,308.631,308.932,308.398,308.8446,14944.0
2023-07-17 10:10:00,318.05,318.47,317.95,317.95,20741.0,308.7961,309.2039,308.699,308.699,20741.0
2023-07-17 10:15:00,317.81,317.97,317.51,317.54,5277.0,308.5631,308.7184,308.2718,308.3009,5277.0
2023-07-17 10:20:00,317.65,318.3,317.65,318.13,8847.0,308.4077,309.0388,308.4077,308.8738,8847.0
2023-07-17 10:25:00,318.24,318.35,317.81,318.08,8429.0,308.9806,309.0874,308.5631,308.8252,8429.0
2023-07-17 10:30:00,318.15,318.25,317.87,318.03,7992.0,308.8932,308.9903,308.6213,308.7767,7992.0
2023-07-17 10:35:00,318.01,318.51,317.99,318.5,6831.0,308.7573,309.2427,308.7378,309.233,6831.0
2023-07-17 10:40:00,318.41,318.81,318.26,318.81,8528.0,309.1456,309.534,309.0,309.534,8528.0
2023-07-17 10:45:00,318.7,318.81,318.44,318.73,11511.0,309.4272,309.534,309.1748,309.4563,11511.0
2023-07-17 10:50:00,318.72,318.91,318.54,318.68,13184.0,309.4466,309.6311,309.2718,309.4078,13184.0
2023-07-17 10:55:00,318.67,318.82,318.49,318.64,6612.0,309.3981,309.5437,309.2233,309.3689,6612.0
2023-07-17 11:00:00,318.65,318.82,318.52,318.68,6357.0,309.3786,309.5437,309.2524,309.4078,6357.0
2023-07-17 11:05:00,318.68,319.08,318.67,318.92,16912.0,309.4078,309.7961,309.3981,309.6408,16912.0
2023-07-17 11:10:00,318.99,319.14,318.76,319.14,10215.0,309.7088,309.8544,309.4854,309.8544,10215.0
2023-07-17 11:15:00,319.15,319.21,319.03,319.14,8542.0,309.8641,309.9224,309.7476,309.8544,8542.0
2023-07-17 11:20:00,319.23,319.33,318.87,318.97,7255.0,309.9418,310.0389,309.5922,309.6893,7255.0
2023-07-17 11:25:00,319.02,319.47,319.0,319.29,5056.0,309.7379,310.1748,309.7185,310.0,5056.0
2023-07-17 11:30:00,319.27,319.44,319.03,319.33,10210.0,309.9806,310.1457,309.7476,310.0389,10210.0
2023-07-17 11:35:00,319.35,319.67,319.32,319.61,9296.0,310.0583,310.369,310.0292,310.3107,9296.0
2023-07-17 11:40:00,319.61,319.96,319.61,319.84,11762.0,310.3107,310.6505,310.3107,310.534,11762.0
2023-07-17 11:45:00,319.86,319.89,319.58,319.89,15459.0,310.5534,310.5826,310.2816,310.5826,15459.0
2023-07-17 11:50:00,319.84,320.15,319.62,319.85,55351.0,310.534,310.835,310.3204,310.5437,55351.0
2023-07-17 11:55:00,319.87,320.49,319.87,320.45,11176.0,310.5631,311.1651,310.5631,311.1263,11176.0
2023-07-17 12:00:00,320.56,320.6,320.33,320.34,8709.0,311.2331,311.2719,311.0098,311.0195,8709.0
2023-07-17 12:05:00,320.27,320.42,320.07,320.14,11355.0,310.9515,311.0971,310.7573,310.8253,11355.0
2023-07-17 12:10:00,320.14,320.73,320.14,320.66,13302.0,310.8253,311.3981,310.8253,311.3302,13302.0
2023-07-17 12:15:00,320.65,320.73,320.18,320.19,7454.0,311.3205,311.3981,310.8641,310.8738,7454.0
2023-07-17 12:20:00,320.18,320.36,320.1,320.25,9336.0,310.8641,311.0389,310.7865,310.9321,9336.0
2023-07-17 12:25:00,320.19,320.24,320.0,320.08,8983.0,310.8738,310.9224,310.6894,310.767,8983.0
2023-07-17 12:30:00,320.08,320.08,319.78,319.78,4179.0,310.767,310.767,310.4758,310.4758,4179.0
2023-07-17 12:35:00,319.77,319.95,319.73,319.76,7358.0,310.4661,310.6408,310.4272,310.4563,7358.0
2023-07-17 12:40:00,319.84,319.99,319.71,319.99,5011.0,310.534,310.6797,310.4078,310.6797,5011.0
2023-07-17 12:45:00,320.09,320.5,320.03,320.36,6319.0,310.7767,311.1748,310.7185,311.0389,6319.0
2023-07-17 12:50:00,320.38,320.58,320.19,320.51,5460.0,311.0583,311.2525,310.8738,311.1845,5460.0
2023-07-17 12:55:00,320.59,320.72,320.29,320.42,9389.0,311.2622,311.3884,310.9709,311.0971,9389.0
2023-07-17 13:00:00,320.33,320.39,320.15,320.38,3002.0,311.0098,311.068,310.835,311.0583,3002.0
2023-07-17 13:05:00,320.32,320.51,319.93,320.22,6141.0,311.0001,311.1845,310.6214,310.903,6141.0
2023-07-17 13:10:00,320.21,320.24,319.36,319.39,22630.0,310.8933,310.9224,310.068,310.0971,22630.0
2023-07-17 13:15:00,319.43,319.49,319.19,319.37,11986.0,310.136,310.1942,309.9029,310.0777,11986.0
2023-07-17 13:20:00,319.48,319.48,319.06,319.34,6147.0,310.1845,310.1845,309.7767,310.0486,6147.0
2023-07-17 13:25:00,319.31,319.48,319.22,319.29,6577.0,310.0194,310.1845,309.9321,310.0,6577.0
2023-07-17 13:30:00,319.34,319.43,319.17,319.35,7332.0,310.0486,310.136,309.8835,310.0583,7332.0
2023-07-17 13:35:00,319.35,319.58,319.34,319.38,6103.0,310.0583,310.2816,310.0486,310.0874,6103.0
2023-07-17 13:40:00,319.32,319.47,319.19,319.23,4779.0,310.0292,310.1748,309.9029,309.9418,4779.0
2023-07-17 13:45:00,319.31,319.55,319.26,319.4,7814.0,310.0194,310.2525,309.9709,310.1068,7814.0
2023-07-17 13:50:00,319.32,319.33,318.86,318.86,5363.0,310.0292,310.0389,309.5825,309.5825,5363.0
2023-07-17 13:55:00,319.0,319.35,318.93,319.17,5143.0,309.7185,310.0583,309.6505,309.8835,5143.0
2023-07-17 14:00:00,319.28,319.38,319.13,319.31,6117.0,309.9903,310.0874,309.8447,310.0194,6117.0
2023-07-17 14:05:00,319.31,319.33,319.04,319.05,6444.0,310.0194,310.0389,309.7573,309.767,6444.0
2023-07-17 14:10:00,319.04,319.19,318.95,319.18,2011.0,309.7573,309.9029,309.6699,309.8932,2011.0
2023-07-17 14:15:00,319.18,319.38,319.08,319.21,6241.0,309.8932,310.0874,309.7961,309.9224,6241.0
2023-07-17 14:20:00,319.21,319.56,319.21,319.48,7138.0,309.9224,310.2622,309.9224,310.1845,7138.0
2023-07-17 14:25:00,319.5,319.5,319.22,319.3,3914.0,310.2039,310.2039,309.9321,310.0097,3914.0
2023-07-17 14:30:00,319.21,319.21,318.94,318.98,7144.0,309.9224,309.9224,309.6602,309.699,7144.0
2023-07-17 14:35:00,319.06,319.12,318.96,319.09,5590.0,309.7767,309.835,309.6796,309.8058,5590.0
2023-07-17 14:40:00,319.15,319.27,319.07,319.23,6730.0,309.8641,309.9806,309.7864,309.9418,6730.0
2023-07-17 14:45:00,319.31,319.42,319.18,319.42,4822.0,310.0194,310.1262,309.8932,310.1262,4822.0
2023-07-17 14:50:00,319.44,319.61,319.33,319.59,11211.0,310.1457,310.3107,310.0389,310.2913,11211.0
2023-07-17 14:55:00,319.59,319.75,319.39,319.39,6812.0,310.2913,310.4466,310.0971,310.0971,6812.0
2023-07-17 15:00:00,319.42,319.72,319.42,319.67,7910.0,310.1262,310.4175,310.1262,310.369,7910.0
2023-07-17 15:05:00,319.64,319.89,319.61,319.87,11498.0,310.3398,310.5826,310.3107,310.5631,11498.0
2023-07-17 15:10:00,319.9,320.26,319.9,320.19,9988.0,310.5923,310.9418,310.5923,310.8738,9988.0
2023-07-17 15:15:00,320.21,320.7,320.07,320.49,11322.0,310.8933,311.369,310.7573,311.1651,11322.0
2023-07-17 15:20:00,320.6,320.7,319.95,320.29,11126.0,311.2719,311.369,310.6408,310.9709,11126.0
2023-07-17 15:25:00,320.29,320.5,320.03,320.16,9388.0,310.9709,311.1748,310.7185,310.8447,9388.0
2023-07-17 15:30:00,320.1,320.14,319.71,319.9,15957.0,310.7865,310.8253,310.4078,310.5923,15957.0
2023-07-17 15:35:00,319.87,320.1,319.79,319.93,13605.0,310.5631,310.7865,310.4855,310.6214,13605.0
2023-07-17 15:40:00,319.93,320.19,319.92,320.07,13769.0,310.6214,310.8738,310.6117,310.7573,13769.0
2023-07-17 15:45:00,320.05,320.31,319.94,320.21,22092.0,310.7379,310.9903,310.6311,310.8933,22092.0
2023-07-17 15:50:00,320.18,320.26,319.81,320.19,34044.0,310.8641,310.9418,310.5049,310.8738,34044.0
2023-07-17 15:55:00,320.12,320.12,319.55,319.8,71180.0,310.8059,310.8059,310.2525,310.4952,71180.0
2023-07-18 09:30:00,319.52,322.51,319.4,320.92,86093.0,310.2233,313.1263,310.1068,311.5826,86093.0
2023-07-18 09:35:00,320.92,321.23,319.98,320.75,10560.0,311.5826,311.8836,310.6699,311.4175,10560.0
2023-07-18 09:40:00,320.95,321.3,320.55,321.06,12482.0,311.6117,311.9515,311.2234,311.7185,12482.0
2023-07-18 09:45:00,321.17,321.3,319.99,320.18,11343.0,311.8253,311.9515,310.6797,310.8641,11343.0
2023-07-18 09:50:00,320.24,320.69,319.66,320.69,13696.0,310.9224,311.3593,310.3593,311.3593,13696.0
2023-07-18 09:55:00,320.79,321.62,320.78,321.47,13212.0,311.4564,312.2622,311.4467,312.1166,13212.0
2023-07-18 10:00:00,321.53,321.75,320.78,320.78,14732.0,312.1749,312.3884,311.4467,311.4467,14732.0
2023-07-18 10:05:00,320.78,321.25,320.47,320.9,10781.0,311.4467,311.903,311.1457,311.5632,10781.0
2023-07-18 10:10:00,320.86,321.22,320.76,320.9,8785.0,311.5243,311.8739,311.4273,311.5632,8785.0
2023-07-18 10:15:00,320.99,321.16,320.44,320.44,10526.0,311.6506,311.8156,311.1166,311.1166,10526.0
2023-07-18 10:20:00,320.44,320.44,319.83,320.44,13674.0,311.1166,311.1166,310.5243,311.1166,13674.0
2023-07-18 10:25:00,320.39,320.84,320.13,320.49,15486.0,311.068,311.5049,310.8156,311.1651,15486.0
2023-07-18 10:30:00,320.49,320.74,320.07,320.63,5489.0,311.1651,311.4078,310.7573,311.301,5489.0
2023-07-18 10:35:00,320.62,320.76,320.44,320.59,12366.0,311.2913,311.4273,311.1166,311.2622,12366.0
2023-07-18 10:40:00,320.58,320.65,320.08,320.19,10558.0,311.2525,311.3205,310.767,310.8738,10558.0
2023-07-18 10:45:00,320.19,320.98,320.18,320.9,9025.0,310.8738,311.6409,310.8641,311.5632,9025.0
2023-07-18 10:50:00,320.88,320.88,320.35,320.4,4926.0,311.5438,311.5438,311.0292,311.0777,4926.0
2023-07-18 10:55:00,320.36,320.63,320.05,320.63,9688.0,311.0389,311.301,310.7379,311.301,9688.0
2023-07-18 11:00:00,320.66,320.96,320.66,320.86,7621.0,311.3302,311.6214,311.3302,311.5243,7621.0
2023-07-18 11:05:00,320.74,321.12,320.73,320.98,12385.0,311.4078,311.7768,311.3981,311.6409,12385.0
2023-07-18 11:10:00,320.92,321.07,320.76,320.79,5970.0,311.5826,311.7282,311.4273,311.4564,5970.0
2023-07-18 11:15:00,320.8,320.99,320.54,320.99,7430.0,311.4661,311.6506,311.2137,311.6506,7430.0
2023-07-18 11:20:00,320.99,321.19,320.91,321.06,5976.0,311.6506,311.8447,311.5729,311.7185,5976.0
2023-07-18 11:25:00,321.12,321.12,320.87,320.97,6635.0,311.7768,311.7768,311.5341,311.6311,6635.0
2023-07-18 11:30:00,320.97,320.97,320.4,320.77,7443.0,311.6311,311.6311,311.0777,311.437,7443.0
2023-07-18 11:35:00,320.76,320.89,320.35,320.55,13559.0,311.4273,311.5535,311.0292,311.2234,13559.0
2023-07-18 11:40:00,320.68,320.72,320.31,320.47,6176.0,311.3496,311.3884,310.9903,311.1457,6176.0
2023-07-18 11:45:00,320.37,320.82,320.37,320.7,6803.0,311.0486,311.4855,311.0486,311.369,6803.0
2023-07-18 11:50:00,320.76,320.87,320.38,320.65,7878.0,311.4273,311.5341,311.0583,311.3205,7878.0
2023-07-18 11:55:00,320.63,320.78,320.54,320.78,3204.0,311.301,311.4467,311.2137,311.4467,3204.0
2023-07-18 12:00:00,320.82,320.94,320.63,320.63,9052.0,311.4855,311.602,311.301,311.301,9052.0
2023-07-18 12:05:00,320.83,320.83,320.58,320.8,3568.0,311.4952,311.4952,311.2525,311.4661,3568.0
2023-07-18 12:10:00,320.74,320.76,320.36,320.43,3481.0,311.4078,311.4273,311.0389,311.1069,3481.0
2023-07-18 12:15:00,320.37,320.48,320.21,320.44,7984.0,311.0486,311.1554,310.8933,311.1166,7984.0
2023-07-18 12:20:00,320.37,320.63,320.33,320.36,9889.0,311.0486,311.301,311.0098,311.0389,9889.0
2023-07-18 12:25:00,320.4,320.85,320.32,320.84,3356.0,311.0777,311.5146,311.0001,311.5049,3356.0
2023-07-18 12:30:00,320.75,320.87,320.65,320.79,8425.0,311.4175,311.5341,311.3205,311.4564,8425.0
2023-07-18 12:35:00,320.79,321.03,320.73,320.94,7129.0,311.4564,311.6894,311.3981,311.602,7129.0
2023-07-18 12:40:00,320.87,320.94,320.74,320.79,7781.0,311.5341,311.602,311.4078,311.4564,7781.0
2023-07-18 12:45:00,320.9,321.03,320.87,320.91,5905.0,311.5632,311.6894,311.5341,311.5729,5905.0
2023-07-18 12:50:00,320.96,321.0,320.74,320.78,4820.0,311.6214,311.6603,311.4078,311.4467,4820.0
2023-07-18 12:55:00,320.8,320.8,320.53,320.62,6138.0,311.4661,311.4661,311.2039,311.2913,6138.0
2023-07-18 13:00:00,320.72,321.48,320.72,321.43,5751.0,311.3884,312.1263,311.3884,312.0778,5751.0
2023-07-18 13:05:00,321.47,321.57,321.23,321.37,7789.0,312.1166,312.2137,311.8836,312.0195,7789.0
2023-07-18 13:10:00,321.26,321.44,321.1,321.12,3260.0,311.9127,312.0875,311.7574,311.7768,3260.0
2023-07-18 13:15:00,321.22,321.44,321.07,321.08,8743.0,311.8739,312.0875,311.7282,311.7379,8743.0
2023-07-18 13:20:00,321.09,321.09,320.68,320.7,3018.0,311.7477,311.7477,311.3496,311.369,3018.0
2023-07-18 13:25:00,320.8,321.13,320.67,321.13,5729.0,311.4661,311.7865,311.3399,311.7865,5729.0
2023-07-18 13:30:00,321.04,321.05,320.82,320.9,5147.0,311.6991,311.7088,311.4855,311.5632,5147.0
2023-07-18 13:35:00,320.85,320.85,320.66,320.79,5755.0,311.5146,311.5146,311.3302,311.4564,5755.0
2023-07-18 13:40:00,320.67,320.77,320.64,320.64,2390.0,311.3399,311.437,311.3107,311.3107,2390.0
2023-07-18 13:45:00,320.66,320.79,320.55,320.77,5388.0,311.3302,311.4564,311.2234,311.437,5388.0
2023-07-18 13:50:00,320.76,321.13,320.68,321.0,5402.0,311.4273,311.7865,311.3496,311.6603,5402.0
2023-07-18 13:55:00,320.94,321.17,320.94,321.09,1793.0,311.602,311.8253,311.602,311.7477,1793.0
2023-07-18 14:00:00,321.13,321.31,321.05,321.17,5117.0,311.7865,311.9613,311.7088,311.8253,5117.0
2023-07-18 14:05:00,321.12,321.31,321.11,321.16,5428.0,311.7768,311.9613,311.7671,311.8156,5428.0
2023-07-18 14:10:00,321.19,321.24,321.15,321.2,2390.0,311.8447,311.8933,311.8059,311.8545,2390.0
2023-07-18 14:15:00,321.2,321.31,321.09,321.11,7540.0,311.8545,311.9613,311.7477,311.7671,7540.0
2023-07-18 14:20:00,321.07,321.31,320.98,321.05,14537.0,311.7282,311.9613,311.6409,311.7088,14537.0
2023-07-18 14:25:00,321.08,321.2,320.92,321.2,6289.0,311.7379,311.8545,311.5826,311.8545,6289.0
2023-07-18 14:30:00,321.27,321.34,321.16,321.2,4656.0,311.9224,311.9904,311.8156,311.8545,4656.0
2023-07-18 14:35:00,321.04,321.14,320.93,321.06,3718.0,311.6991,311.7962,311.5923,311.7185,3718.0
2023-07-18 14:40:00,321.15,321.29,320.94,321.29,7916.0,311.8059,311.9418,311.602,311.9418,7916.0
2023-07-18 14:45:00,321.3,321.6,321.29,321.51,5401.0,311.9515,312.2428,311.9418,312.1554,5401.0
2023-07-18 14:50:00,321.46,321.63,321.44,321.63,3856.0,312.1069,312.2719,312.0875,312.2719,3856.0
2023-07-18 14:55:00,321.62,321.64,321.41,321.43,5673.0,312.2622,312.2816,312.0583,312.0778,5673.0
2023-07-18 15:00:00,321.43,321.57,321.16,321.53,6046.0,312.0778,312.2137,311.8156,312.1749,6046.0
2023-07-18 15:05:00,321.53,321.97,321.53,321.97,8551.0,312.1749,312.602,312.1749,312.602,8551.0
2023-07-18 15:10:00,321.97,322.41,321.95,322.41,7944.0,312.602,313.0292,312.5826,313.0292,7944.0
2023-07-18 15:15:00,322.42,322.57,322.22,322.33,6474.0,313.039,313.1846,312.8448,312.9516,6474.0
2023-07-18 15:20:00,322.37,322.39,322.21,322.34,6727.0,312.9904,313.0098,312.8351,312.9613,6727.0
2023-07-18 15:25:00,322.42,322.42,321.99,322.01,8056.0,313.039,313.039,312.6215,312.6409,8056.0
2023-07-18 15:30:00,322.12,322.17,321.85,322.04,10894.0,312.7477,312.7962,312.4855,312.67,10894.0
2023-07-18 15:35:00,322.07,322.14,321.96,322.14,6533.0,312.6991,312.7671,312.5923,312.7671,6533.0
2023-07-18 15:40:00,322.13,322.44,322.13,322.4,17661.0,312.7574,313.0584,312.7574,313.0195,17661.0
2023-07-18 15:45:00,322.43,322.74,322.34,322.34,18696.0,313.0487,313.3496,312.9613,312.9613,18696.0
2023-07-18 15:50:00,322.52,322.53,321.88,322.31,25405.0,313.136,313.1458,312.5147,312.9322,25405.0
2023-07-18 15:55:00,322.27,322.54,321.94,322.25,78048.0,312.8933,313.1555,312.5729,312.8739,78048.0
2023-07-19 09:30:00,323.0,324.19,322.81,322.95,58595.0,313.6021,314.7575,313.4176,313.5535,58595.0
2023-07-19 09:35:00,323.31,324.13,323.22,323.66,4121.0,313.9031,314.6992,313.8157,314.2429,4121.0
2023-07-19 09:40:00,323.58,323.69,323.08,323.54,5624.0,314.1652,314.272,313.6798,314.1264,5624.0
2023-07-19 09:45:00,323.41,323.41,322.11,322.11,8552.0,314.0002,314.0002,312.738,312.738,8552.0
2023-07-19 09:50:00,322.3,322.46,321.75,322.09,11198.0,312.9224,313.0778,312.3884,312.7186,11198.0
2023-07-19 09:55:00,322.04,322.17,321.48,321.74,7219.0,312.67,312.7962,312.1263,312.3787,7219.0
2023-07-19 10:00:00,321.91,322.32,321.38,321.95,13677.0,312.5438,312.9419,312.0292,312.5826,13677.0
2023-07-19 10:05:00,322.0,322.43,321.92,322.43,6120.0,312.6312,313.0487,312.5535,313.0487,6120.0
2023-07-19 10:10:00,322.56,322.73,322.12,322.62,24862.0,313.1749,313.3399,312.7477,313.2331,24862.0
2023-07-19 10:15:00,322.51,322.77,322.29,322.5,6408.0,313.1263,313.3788,312.9127,313.1166,6408.0
2023-07-19 10:20:00,322.57,322.68,322.36,322.62,11988.0,313.1846,313.2914,312.9807,313.2331,11988.0
2023-07-19 10:25:00,322.65,322.65,321.69,321.69,6697.0,313.2623,313.2623,312.3302,312.3302,6697.0
2023-07-19 10:30:00,321.87,322.25,321.86,322.04,8634.0,312.505,312.8739,312.4952,312.67,8634.0
2023-07-19 10:35:00,322.13,322.14,321.84,322.09,8541.0,312.7574,312.7671,312.4758,312.7186,8541.0
2023-07-19 10:40:00,322.06,322.41,321.94,322.03,8549.0,312.6894,313.0292,312.5729,312.6603,8549.0
2023-07-19 10:45:00,322.1,322.34,321.93,321.99,6996.0,312.7283,312.9613,312.5632,312.6215,6996.0
2023-07-19 10:50:00,322.06,322.34,321.53,321.53,13174.0,312.6894,312.9613,312.1749,312.1749,13174.0
2023-07-19 10:55:00,321.41,321.82,320.95,321.65,11989.0,312.0583,312.4564,311.6117,312.2914,11989.0
2023-07-19 11:00:00,321.66,321.89,321.32,321.32,7119.0,312.3011,312.5244,311.971,311.971,7119.0
2023-07-19 11:05:00,321.43,321.88,321.43,321.82,8022.0,312.0778,312.5147,312.0778,312.4564,8022.0
2023-07-19 11:10:00,321.83,322.2,321.81,322.09,3511.0,312.4661,312.8254,312.4467,312.7186,3511.0
2023-07-19 11:15:00,322.18,322.44,322.18,322.21,6477.0,312.8059,313.0584,312.8059,312.8351,6477.0
2023-07-19 11:20:00,322.07,322.13,321.46,321.69,5563.0,312.6991,312.7574,312.1069,312.3302,5563.0
2023-07-19 11:25:00,321.72,322.08,321.67,322.05,18348.0,312.3593,312.7088,312.3108,312.6797,18348.0
2023-07-19 11:30:00,322.01,322.43,322.01,322.32,9396.0,312.6409,313.0487,312.6409,312.9419,9396.0
2023-07-19 11:35:00,322.27,322.27,321.66,321.71,9121.0,312.8933,312.8933,312.3011,312.3496,9121.0
2023-07-19 11:40:00,321.81,322.0,321.62,321.75,6836.0,312.4467,312.6312,312.2622,312.3884,6836.0
2023-07-19 11:45:00,321.75,322.19,321.58,321.98,5332.0,312.3884,312.8156,312.2234,312.6118,5332.0
2023-07-19 11:50:00,322.04,322.12,321.69,322.1,7750.0,312.67,312.7477,312.3302,312.7283,7750.0
2023-07-19 11:55:00,322.14,322.16,321.66,321.97,4733.0,312.7671,312.7865,312.3011,312.602,4733.0
2023-07-19 12:00:00,321.95,321.99,321.31,321.31,6657.0,312.5826,312.6215,311.9613,311.9613,6657.0
2023-07-19 12:05:00,321.45,321.46,320.91,320.91,7859.0,312.0972,312.1069,311.5729,311.5729,7859.0
2023-07-19 12:10:00,321.0,321.08,320.61,320.87,11136.0,311.6603,311.7379,311.2816,311.5341,11136.0
2023-07-19 12:15:00,320.88,320.88,320.42,320.72,15445.0,311.5438,311.5438,311.0971,311.3884,15445.0
2023-07-19 12:20:00,320.69,320.69,320.27,320.55,10766.0,311.3593,311.3593,310.9515,311.2234,10766.0
2023-07-19 12:25:00,320.59,320.59,320.03,320.18,10338.0,311.2622,311.2622,310.7185,310.8641,10338.0
2023-07-19 12:30:00,320.16,320.25,319.7,320.15,13107.0,310.8447,310.9321,310.3981,310.835,13107.0
2023-07-19 12:35:00,320.13,320.23,319.74,319.77,6437.0,310.8156,310.9127,310.4369,310.4661,6437.0
2023-07-19 12:40:00,319.72,320.17,319.7,320.16,7427.0,310.4175,310.8544,310.3981,310.8447,7427.0
2023-07-19 12:45:00,320.1,320.1,319.61,319.96,6519.0,310.7865,310.7865,310.3107,310.6505,6519.0
2023-07-19 12:50:00,319.85,320.23,319.67,320.23,5723.0,310.5437,310.9127,310.369,310.9127,5723.0
2023-07-19 12:55:00,320.25,320.47,320.24,320.41,5297.0,310.9321,311.1457,310.9224,311.0874,5297.0
2023-07-19 13:00:00,320.47,320.52,320.08,320.16,11082.0,311.1457,311.1942,310.767,310.8447,11082.0
2023-07-19 13:05:00,320.09,320.1,319.61,319.88,7553.0,310.7767,310.7865,310.3107,310.5729,7553.0
2023-07-19 13:10:00,319.95,320.47,319.93,320.43,6706.0,310.6408,311.1457,310.6214,311.1069,6706.0
2023-07-19 13:15:00,320.38,320.38,320.0,320.01,7010.0,311.0583,311.0583,310.6894,310.6991,7010.0
2023-07-19 13:20:00,320.02,320.33,320.0,320.25,5559.0,310.7088,311.0098,310.6894,310.9321,5559.0
2023-07-19 13:25:00,320.43,320.43,319.89,320.21,9372.0,311.1069,311.1069,310.5826,310.8933,9372.0
2023-07-19 13:30:00,320.17,320.43,319.93,319.93,6561.0,310.8544,311.1069,310.6214,310.6214,6561.0
2023-07-19 13:35:00,319.89,320.18,319.74,319.92,9394.0,310.5826,310.8641,310.4369,310.6117,9394.0
2023-07-19 13:40:00,319.92,320.3,319.83,320.03,8241.0,310.6117,310.9806,310.5243,310.7185,8241.0
2023-07-19 13:45:00,320.02,320.2,319.91,319.92,8912.0,310.7088,310.8835,310.602,310.6117,8912.0
2023-07-19 13:50:00,319.99,319.99,319.65,319.8,5880.0,310.6797,310.6797,310.3496,310.4952,5880.0
2023-07-19 13:55:00,319.8,319.96,319.59,319.75,6685.0,310.4952,310.6505,310.2913,310.4466,6685.0
2023-07-19 14:00:00,319.76,320.03,319.75,319.84,9279.0,310.4563,310.7185,310.4466,310.534,9279.0
2023-07-19 14:05:00,319.84,319.85,319.53,319.63,9850.0,310.534,310.5437,310.233,310.3301,9850.0
2023-07-19 14:10:00,319.57,319.68,319.24,319.41,11243.0,310.2719,310.3787,309.9515,310.1165,11243.0
2023-07-19 14:15:00,319.46,319.49,319.17,319.21,7515.0,310.1651,310.1942,309.8835,309.9224,7515.0
2023-07-19 14:20:00,319.18,319.43,319.14,319.15,7976.0,309.8932,310.136,309.8544,309.8641,7976.0
2023-07-19 14:25:00,319.1,319.63,319.1,319.54,9429.0,309.8156,310.3301,309.8156,310.2428,9429.0
2023-07-19 14:30:00,319.52,319.78,319.52,319.71,6126.0,310.2233,310.4758,310.2233,310.4078,6126.0
2023-07-19 14:35:00,319.68,319.72,319.41,319.63,15123.0,310.3787,310.4175,310.1165,310.3301,15123.0
2023-07-19 14:40:00,319.63,319.71,319.48,319.48,15710.0,310.3301,310.4078,310.1845,310.1845,15710.0
2023-07-19 14:45:00,319.51,319.6,319.12,319.18,17948.0,310.2136,310.301,309.835,309.8932,17948.0
2023-07-19 14:50:00,319.14,319.31,319.01,319.02,10269.0,309.8544,310.0194,309.7282,309.7379,10269.0
2023-07-19 14:55:00,319.08,319.22,319.03,319.08,13326.0,309.7961,309.9321,309.7476,309.7961,13326.0
2023-07-19 15:00:00,319.13,319.4,318.97,319.4,9979.0,309.8447,310.1068,309.6893,310.1068,9979.0
2023-07-19 15:05:00,319.41,319.96,319.38,319.67,10113.0,310.1165,310.6505,310.0874,310.369,10113.0
2023-07-19 15:10:00,319.68,319.95,319.5,319.68,9750.0,310.3787,310.6408,310.2039,310.3787,9750.0
2023-07-19 15:15:00,319.66,320.03,319.59,320.03,8859.0,310.3593,310.7185,310.2913,310.7185,8859.0
2023-07-19 15:20:00,320.07,320.17,319.88,319.88,11293.0,310.7573,310.8544,310.5729,310.5729,11293.0
2023-07-19 15:25:00,319.95,320.19,319.91,319.97,14366.0,310.6408,310.8738,310.602,310.6602,14366.0
2023-07-19 15:30:00,319.93,319.93,319.44,319.44,13724.0,310.6214,310.6214,310.1457,310.1457,13724.0
2023-07-19 15:35:00,319.45,319.6,319.21,319.54,18720.0,310.1554,310.301,309.9224,310.2428,18720.0
2023-07-19 15:40:00,319.54,319.85,319.53,319.79,24864.0,310.2428,310.5437,310.233,310.4855,24864.0
2023-07-19 15:45:00,319.79,319.9,319.46,319.86,29092.0,310.4855,310.5923,310.1651,310.5534,29092.0
2023-07-19 15:50:00,319.81,319.92,319.35,319.53,51651.0,310.5049,310.6117,310.0583,310.233,51651.0
2023-07-19 15:55:00,319.54,319.54,318.7,318.75,170985.0,310.2428,310.2428,309.4272,309.4757,170985.0
2023-07-20 09:30:00,316.25,316.25,312.15,312.94,84315.0,307.0485,307.0485,303.0678,303.8348,84315.0
2023-07-20 09:35:00,312.89,313.87,310.72,312.88,39971.0,303.7862,304.7377,301.6794,303.7765,39971.0
2023-07-20 09:40:00,312.88,313.98,312.62,313.2,20092.0,303.7765,304.8445,303.5241,304.0872,20092.0
2023-07-20 09:45:00,313.23,314.35,313.23,314.35,17343.0,304.1163,305.2038,304.1163,305.2038,17343.0
2023-07-20 09:50:00,314.47,314.49,313.23,313.34,7396.0,305.3203,305.3397,304.1163,304.2231,7396.0
2023-07-20 09:55:00,313.22,313.77,312.22,312.54,14425.0,304.1066,304.6406,303.1357,303.4464,14425.0
2023-07-20 10:00:00,312.52,313.34,312.1,313.34,17551.0,303.427,304.2231,303.0192,304.2231,17551.0
2023-07-20 10:05:00,313.39,313.9,312.81,313.6,9146.0,304.2717,304.7669,303.7086,304.4756,9146.0
2023-07-20 10:10:00,313.68,313.71,312.77,312.96,7598.0,304.5533,304.5824,303.6697,303.8542,7598.0
2023-07-20 10:15:00,312.96,313.17,312.47,312.65,11798.0,303.8542,304.0581,303.3785,303.5532,11798.0
2023-07-20 10:20:00,312.48,313.01,312.45,312.59,7213.0,303.3882,303.9027,303.359,303.495,7213.0
2023-07-20 10:25:00,312.77,313.19,312.59,313.07,6702.0,303.6697,304.0775,303.495,303.961,6702.0
2023-07-20 10:30:00,313.07,313.63,312.92,313.13,13129.0,303.961,304.5047,303.8154,304.0193,13129.0
2023-07-20 10:35:00,313.13,313.44,313.13,313.19,2973.0,304.0193,304.3202,304.0193,304.0775,2973.0
2023-07-20 10:40:00,313.14,313.87,313.14,313.87,5300.0,304.029,304.7377,304.029,304.7377,5300.0
2023-07-20 10:45:00,313.87,314.68,313.48,314.36,9210.0,304.7377,305.5242,304.3591,305.2135,9210.0
2023-07-20 10:50:00,314.44,314.82,314.14,314.82,15305.0,305.2911,305.6601,304.9999,305.6601,15305.0
2023-07-20 10:55:00,314.78,314.96,314.3,314.35,5404.0,305.6212,305.796,305.1552,305.2038,5404.0
2023-07-20 11:00:00,314.35,314.61,313.96,314.31,8127.0,305.2038,305.4562,304.8251,305.1649,8127.0
2023-07-20 11:05:00,314.43,314.56,313.82,313.96,9777.0,305.2814,305.4076,304.6892,304.8251,9777.0
2023-07-20 11:10:00,314.07,314.17,313.75,314.02,15350.0,304.9319,305.029,304.6212,304.8834,15350.0
2023-07-20 11:15:00,314.03,314.27,313.71,313.78,7026.0,304.8931,305.1261,304.5824,304.6503,7026.0
2023-07-20 11:20:00,313.71,313.94,313.27,313.47,13164.0,304.5824,304.8057,304.1552,304.3494,13164.0
2023-07-20 11:25:00,313.12,313.81,313.1,313.62,5846.0,304.0095,304.6795,303.9901,304.495,5846.0
2023-07-20 11:30:00,313.65,313.97,313.29,313.81,10942.0,304.5241,304.8348,304.1746,304.6795,10942.0
2023-07-20 11:35:00,313.89,314.08,313.79,313.94,6445.0,304.7571,304.9416,304.6601,304.8057,6445.0
2023-07-20 11:40:00,313.93,314.32,313.7,314.29,8039.0,304.796,305.1746,304.5727,305.1455,8039.0
2023-07-20 11:45:00,314.31,314.45,313.51,313.71,15661.0,305.1649,305.3008,304.3882,304.5824,15661.0
2023-07-20 11:50:00,313.71,314.33,313.59,314.07,21346.0,304.5824,305.1843,304.4659,304.9319,21346.0
2023-07-20 11:55:00,313.96,313.96,313.43,313.66,7541.0,304.8251,304.8251,304.3105,304.5338,7541.0
2023-07-20 12:00:00,313.68,313.74,313.42,313.74,13421.0,304.5533,304.6115,304.3008,304.6115,13421.0
2023-07-20 12:05:00,313.63,313.63,313.18,313.18,8644.0,304.5047,304.5047,304.0678,304.0678,8644.0
2023-07-20 12:10:00,313.16,313.35,313.0,313.35,18983.0,304.0484,304.2329,303.893,304.2329,18983.0
2023-07-20 12:15:00,313.36,313.7,313.12,313.18,11629.0,304.2426,304.5727,304.0095,304.0678,11629.0
2023-07-20 12:20:00,313.15,313.29,313.08,313.2,7789.0,304.0387,304.1746,303.9707,304.0872,7789.0
2023-07-20 12:25:00,313.28,313.28,312.63,312.63,12422.0,304.1649,304.1649,303.5338,303.5338,12422.0
2023-07-20 12:30:00,312.73,312.77,312.17,312.27,12423.0,303.6309,303.6697,303.0872,303.1843,12423.0
2023-07-20 12:35:00,312.19,312.5,312.13,312.28,6744.0,303.1066,303.4076,303.0484,303.194,6744.0
2023-07-20 12:40:00,312.21,312.88,312.21,312.86,4109.0,303.126,303.7765,303.126,303.7571,4109.0
2023-07-20 12:45:00,312.73,312.87,312.61,312.83,4103.0,303.6309,303.7668,303.5144,303.728,4103.0
2023-07-20 12:50:00,312.9,313.2,312.88,313.2,5275.0,303.7959,304.0872,303.7765,304.0872,5275.0
2023-07-20 12:55:00,313.19,313.41,313.04,313.14,2913.0,304.0775,304.2911,303.9319,304.029,2913.0
2023-07-20 13:00:00,313.21,313.39,313.12,313.26,3891.0,304.0969,304.2717,304.0095,304.1455,3891.0
2023-07-20 13:05:00,313.3,313.75,313.22,313.22,9072.0,304.1843,304.6212,304.1066,304.1066,9072.0
2023-07-20 13:10:00,313.35,314.17,313.35,314.17,3985.0,304.2329,305.029,304.2329,305.029,3985.0
2023-07-20 13:15:00,314.09,314.18,313.41,313.57,7267.0,304.9513,305.0387,304.2911,304.4465,7267.0
2023-07-20 13:20:00,313.57,313.62,313.31,313.31,3606.0,304.4465,304.495,304.194,304.194,3606.0
2023-07-20 13:25:00,313.36,313.77,313.32,313.77,3300.0,304.2426,304.6406,304.2037,304.6406,3300.0
2023-07-20 13:30:00,313.64,313.93,313.62,313.91,6226.0,304.5144,304.796,304.495,304.7766,6226.0
2023-07-20 13:35:00,314.19,314.29,313.62,313.62,4299.0,305.0484,305.1455,304.495,304.495,4299.0
2023-07-20 13:40:00,313.7,313.96,313.57,313.87,6853.0,304.5727,304.8251,304.4465,304.7377,6853.0
2023-07-20 13:45:00,313.78,314.0,313.78,313.94,2671.0,304.6503,304.8639,304.6503,304.8057,2671.0
2023-07-20 13:50:00,313.96,313.97,313.3,313.38,6295.0,304.8251,304.8348,304.1843,304.262,6295.0
2023-07-20 13:55:00,313.28,313.34,313.06,313.1,11141.0,304.1649,304.2231,303.9513,303.9901,11141.0
2023-07-20 14:00:00,312.89,313.01,312.65,312.86,5159.0,303.7862,303.9027,303.5532,303.7571,5159.0
2023-07-20 14:05:00,312.86,313.1,312.77,312.94,5851.0,303.7571,303.9901,303.6697,303.8348,5851.0
2023-07-20 14:10:00,312.86,313.16,312.78,313.16,9501.0,303.7571,304.0484,303.6794,304.0484,9501.0
2023-07-20 14:15:00,313.16,313.2,312.93,312.94,10341.0,304.0484,304.0872,303.8251,303.8348,10341.0
2023-07-20 14:20:00,313.0,313.24,312.86,312.89,19595.0,303.893,304.1261,303.7571,303.7862,19595.0
2023-07-20 14:25:00,312.97,313.0,312.48,312.6,21858.0,303.8639,303.893,303.3882,303.5047,21858.0
2023-07-20 14:30:00,312.57,312.83,312.57,312.73,7274.0,303.4755,303.728,303.4755,303.6309,7274.0
2023-07-20 14:35:00,312.72,313.06,312.67,313.06,10230.0,303.6212,303.9513,303.5726,303.9513,10230.0
2023-07-20 14:40:00,313.03,313.34,312.91,313.05,5981.0,303.9222,304.2231,303.8057,303.9416,5981.0
2023-07-20 14:45:00,313.0,313.15,312.94,312.94,7010.0,303.893,304.0387,303.8348,303.8348,7010.0
2023-07-20 14:50:00,312.91,313.23,312.84,312.91,6305.0,303.8057,304.1163,303.7377,303.8057,6305.0
2023-07-20 14:55:00,312.91,313.01,312.55,312.57,7407.0,303.8057,303.9027,303.4561,303.4755,7407.0
2023-07-20 15:00:00,312.61,312.85,312.25,312.25,7852.0,303.5144,303.7474,303.1649,303.1649,7852.0
2023-07-20 15:05:00,312.28,313.04,312.25,312.75,25698.0,303.194,303.9319,303.1649,303.6503,25698.0
2023-07-20 15:10:00,312.69,313.37,312.69,313.11,9554.0,303.5921,304.2523,303.5921,303.9998,9554.0
2023-07-20 15:15:00,313.09,313.09,312.24,312.24,5845.0,303.9804,303.9804,303.1551,303.1551,5845.0
2023-07-20 15:20:00,312.28,312.4,311.65,311.69,19741.0,303.194,303.3105,302.5823,302.6212,19741.0
2023-07-20 15:25:00,311.66,311.85,311.42,311.52,11606.0,302.592,302.7765,302.359,302.4561,11606.0
2023-07-20 15:30:00,311.53,311.99,311.53,311.53,21517.0,302.4658,302.9124,302.4658,302.4658,21517.0
2023-07-20 15:35:00,311.6,311.79,311.48,311.5,20906.0,302.5338,302.7182,302.4173,302.4367,20906.0
2023-07-20 15:40:00,311.57,312.04,311.56,311.6,20632.0,302.5046,302.961,302.4949,302.5338,20632.0
2023-07-20 15:45:00,311.63,311.71,311.27,311.31,24764.0,302.5629,302.6406,302.2134,302.2522,24764.0
2023-07-20 15:50:00,311.43,312.36,311.39,312.29,37457.0,302.3687,303.2717,302.3299,303.2037,37457.0
2023-07-20 15:55:00,312.19,312.62,312.01,312.49,94869.0,303.1066,303.5241,302.9318,303.3979,94869.0
2023-07-21 09:30:00,313.19,315.07,312.55,315.06,135233.0,304.0775,305.9028,303.4561,305.8931,135233.0
2023-07-21 09:35:00,314.9,314.9,313.0,313.0,15883.0,305.7378,305.7378,303.893,303.893,15883.0
2023-07-21 09:40:00,313.09,313.15,312.72,312.79,8017.0,303.9804,304.0387,303.6212,303.6891,8017.0
2023-07-21 09:45:00,312.69,313.71,312.59,313.41,5216.0,303.5921,304.5824,303.495,304.2911,5216.0
2023-07-21 09:50:00,313.66,313.66,313.01,313.13,4388.0,304.5338,304.5338,303.9027,304.0193,4388.0
2023-07-21 09:55:00,313.28,314.0,313.28,314.0,6436.0,304.1649,304.8639,304.1649,304.8639,6436.0
2023-07-21 10:00:00,313.89,314.07,313.19,313.59,11299.0,304.7571,304.9319,304.0775,304.4659,11299.0
2023-07-21 10:05:00,313.7,314.19,313.58,314.11,5571.0,304.5727,305.0484,304.4562,304.9707,5571.0
2023-07-21 10:10:00,314.2,314.47,313.95,314.01,9604.0,305.0581,305.3203,304.8154,304.8737,9604.0
2023-07-21 10:15:00,313.98,314.55,313.86,314.31,8144.0,304.8445,305.3979,304.728,305.1649,8144.0
2023-07-21 10:20:00,314.32,314.43,313.93,314.01,6864.0,305.1746,305.2814,304.796,304.8737,6864.0
2023-07-21 10:25:00,313.98,314.31,313.88,314.03,6141.0,304.8445,305.1649,304.7474,304.8931,6141.0
2023-07-21 10:30:00,313.97,314.37,313.85,313.97,9945.0,304.8348,305.2232,304.7183,304.8348,9945.0
2023-07-21 10:35:00,314.0,314.46,313.9,314.0,6022.0,304.8639,305.3106,304.7669,304.8639,6022.0
2023-07-21 10:40:00,314.03,314.59,314.03,314.59,6073.0,304.8931,305.4368,304.8931,305.4368,6073.0
2023-07-21 10:45:00,314.67,315.25,314.53,315.14,12002.0,305.5144,306.0776,305.3785,305.9708,12002.0
2023-07-21 10:50:00,315.09,315.23,314.79,315.13,7767.0,305.9222,306.0582,305.631,305.9611,7767.0
2023-07-21 10:55:00,315.21,315.45,314.9,315.33,6525.0,306.0387,306.2718,305.7378,306.1552,6525.0
2023-07-21 11:00:00,315.38,315.45,315.15,315.29,6963.0,306.2038,306.2718,305.9805,306.1164,6963.0
2023-07-21 11:05:00,315.44,316.06,315.43,315.99,5327.0,306.262,306.864,306.2523,306.796,5327.0
2023-07-21 11:10:00,316.07,316.3,315.95,316.06,8404.0,306.8737,307.097,306.7572,306.864,8404.0
2023-07-21 11:15:00,316.14,316.28,315.57,315.66,5411.0,306.9417,307.0776,306.3883,306.4756,5411.0
2023-07-21 11:20:00,315.63,315.9,315.57,315.7,4668.0,306.4465,306.7087,306.3883,306.5145,4668.0
2023-07-21 11:25:00,315.56,315.79,315.5,315.67,5080.0,306.3786,306.6019,306.3203,306.4854,5080.0
2023-07-21 11:30:00,315.67,316.32,315.62,316.12,13592.0,306.4854,307.1164,306.4368,306.9223,13592.0
2023-07-21 11:35:00,316.27,316.44,315.99,316.37,24995.0,307.0679,307.2329,306.796,307.165,24995.0
2023-07-21 11:40:00,316.49,316.49,315.63,315.94,12473.0,307.2815,307.2815,306.4465,306.7475,12473.0
2023-07-21 11:45:00,316.06,316.46,316.05,316.44,4084.0,306.864,307.2524,306.8543,307.2329,4084.0
2023-07-21 11:50:00,316.34,316.34,315.96,315.96,2480.0,307.1359,307.1359,306.7669,306.7669,2480.0
2023-07-21 11:55:00,315.56,316.26,315.56,316.24,6541.0,306.3786,307.0582,306.3786,307.0388,6541.0
2023-07-21 12:00:00,316.32,316.36,315.76,316.04,7061.0,307.1164,307.1553,306.5727,306.8446,7061.0
2023-07-21 12:05:00,315.95,316.0,315.61,315.79,11741.0,306.7572,306.8057,306.4271,306.6019,11741.0
2023-07-21 12:10:00,315.81,315.88,315.36,315.65,4423.0,306.6213,306.6892,306.1844,306.4659,4423.0
2023-07-21 12:15:00,315.62,316.05,315.61,315.79,6983.0,306.4368,306.8543,306.4271,306.6019,6983.0
2023-07-21 12:20:00,315.71,315.74,315.31,315.31,5541.0,306.5242,306.5533,306.1358,306.1358,5541.0
2023-07-21 12:25:00,315.2,315.38,315.15,315.28,4223.0,306.029,306.2038,305.9805,306.1067,4223.0
2023-07-21 12:30:00,315.33,315.36,314.91,314.91,2585.0,306.1552,306.1844,305.7475,305.7475,2585.0
2023-07-21 12:35:00,314.96,315.09,314.92,315.07,3980.0,305.796,305.9222,305.7572,305.9028,3980.0
2023-07-21 12:40:00,315.0,315.1,314.77,315.03,4532.0,305.8348,305.9319,305.6115,305.864,4532.0
2023-07-21 12:45:00,314.93,315.14,314.65,315.02,4714.0,305.7669,305.9708,305.495,305.8543,4714.0
2023-07-21 12:50:00,315.0,315.27,314.84,315.27,4424.0,305.8348,306.097,305.6795,306.097,4424.0
2023-07-21 12:55:00,315.34,315.71,315.25,315.62,4195.0,306.165,306.5242,306.0776,306.4368,4195.0
2023-07-21 13:00:00,315.64,315.72,315.47,315.66,2484.0,306.4562,306.5339,306.2912,306.4756,2484.0
2023-07-21 13:05:00,315.7,315.91,315.68,315.88,4877.0,306.5145,306.7184,306.4951,306.6892,4877.0
2023-07-21 13:10:00,315.82,315.87,315.56,315.58,5152.0,306.631,306.6795,306.3786,306.398,5152.0
2023-07-21 13:15:00,315.63,315.71,315.54,315.62,7145.0,306.4465,306.5242,306.3591,306.4368,7145.0
2023-07-21 13:20:00,315.53,315.72,315.47,315.5,5317.0,306.3494,306.5339,306.2912,306.3203,5317.0
2023-07-21 13:25:00,315.5,315.75,315.41,315.53,4544.0,306.3203,306.563,306.2329,306.3494,4544.0
2023-07-21 13:30:00,315.57,315.99,315.37,315.86,7026.0,306.3883,306.796,306.1941,306.6698,7026.0
2023-07-21 13:35:00,315.74,315.92,315.65,315.77,4331.0,306.5533,306.7281,306.4659,306.5824,4331.0
2023-07-21 13:40:00,315.84,315.96,315.52,315.58,3510.0,306.6504,306.7669,306.3397,306.398,3510.0
2023-07-21 13:45:00,315.54,315.7,315.05,315.25,8846.0,306.3591,306.5145,305.8834,306.0776,8846.0
2023-07-21 13:50:00,315.26,315.72,315.24,315.55,3290.0,306.0873,306.5339,306.0679,306.3688,3290.0
2023-07-21 13:55:00,315.53,315.67,315.37,315.49,2997.0,306.3494,306.4854,306.1941,306.3106,2997.0
2023-07-21 14:00:00,315.47,315.56,315.08,315.09,5805.0,306.2912,306.3786,305.9125,305.9222,5805.0
2023-07-21 14:05:00,315.0,315.39,314.81,315.29,4782.0,305.8348,306.2135,305.6504,306.1164,4782.0
2023-07-21 14:10:00,315.29,315.31,314.94,315.03,7083.0,306.1164,306.1358,305.7766,305.864,7083.0
2023-07-21 14:15:00,315.0,315.22,314.94,314.94,4828.0,305.8348,306.0484,305.7766,305.7766,4828.0
2023-07-21 14:20:00,315.06,315.23,314.83,314.84,3864.0,305.8931,306.0582,305.6698,305.6795,3864.0
2023-07-21 14:25:00,314.84,314.91,314.68,314.84,4304.0,305.6795,305.7475,305.5242,305.6795,4304.0
2023-07-21 14:30:00,314.86,314.96,314.76,314.87,4987.0,305.6989,305.796,305.6018,305.7086,4987.0
2023-07-21 14:35:00,314.82,314.88,314.48,314.48,8374.0,305.6601,305.7183,305.33,305.33,8374.0
2023-07-21 14:40:00,314.48,315.15,314.42,314.97,17452.0,305.33,305.9805,305.2717,305.8057,17452.0
2023-07-21 14:45:00,314.92,315.56,314.89,315.11,12846.0,305.7572,306.3786,305.728,305.9416,12846.0
2023-07-21 14:50:00,315.17,315.55,315.13,315.17,5382.0,305.9999,306.3688,305.9611,305.9999,5382.0
2023-07-21 14:55:00,315.1,315.29,314.99,314.99,5388.0,305.9319,306.1164,305.8251,305.8251,5388.0
2023-07-21 15:00:00,314.94,315.1,314.81,314.92,5482.0,305.7766,305.9319,305.6504,305.7572,5482.0
2023-07-21 15:05:00,314.87,315.01,314.63,314.63,5999.0,305.7086,305.8446,305.4756,305.4756,5999.0
2023-07-21 15:10:00,314.55,314.74,314.42,314.63,8865.0,305.3979,305.5824,305.2717,305.4756,8865.0
2023-07-21 15:15:00,314.63,315.03,314.63,315.03,7621.0,305.4756,305.864,305.4756,305.864,7621.0
2023-07-21 15:20:00,315.04,315.11,314.66,314.78,11948.0,305.8737,305.9416,305.5047,305.6212,11948.0
2023-07-21 15:25:00,314.75,315.15,314.66,315.03,10302.0,305.5921,305.9805,305.5047,305.864,10302.0
2023-07-21 15:30:00,315.07,315.19,314.91,314.97,12314.0,305.9028,306.0193,305.7475,305.8057,12314.0
2023-07-21 15:35:00,314.98,315.25,314.95,315.1,12588.0,305.8154,306.0776,305.7863,305.9319,12588.0
2023-07-21 15:40:00,315.07,315.2,314.48,314.59,12695.0,305.9028,306.029,305.33,305.4368,12695.0
2023-07-21 15:45:00,314.57,314.8,314.4,314.55,22087.0,305.4174,305.6407,305.2523,305.3979,22087.0
2023-07-21 15:50:00,314.5,314.87,314.23,314.74,50536.0,305.3494,305.7086,305.0872,305.5824,50536.0
2023-07-21 15:55:00,314.65,315.39,314.43,314.62,173159.0,305.495,306.2135,305.2814,305.4659,173159.0
2023-07-24 09:30:00,314.61,316.64,314.61,316.0,48113.0,305.4562,307.4271,305.4562,306.8057,48113.0
2023-07-24 09:35:00,316.24,316.67,315.85,316.06,11672.0,307.0388,307.4563,306.6601,306.864,11672.0
2023-07-24 09:40:00,316.1,316.15,315.52,315.56,7467.0,306.9028,306.9514,306.3397,306.3786,7467.0
2023-07-24 09:45:00,315.43,315.51,315.14,315.36,7615.0,306.2523,306.33,305.9708,306.1844,7615.0
2023-07-24 09:50:00,315.34,315.93,315.24,315.52,11714.0,306.165,306.7378,306.0679,306.3397,11714.0
2023-07-24 09:55:00,315.55,315.76,315.2,315.76,7702.0,306.3688,306.5727,306.029,306.5727,7702.0
2023-07-24 10:00:00,315.92,316.59,315.85,316.59,6306.0,306.7281,307.3786,306.6601,307.3786,6306.0
2023-07-24 10:05:00,316.43,316.86,316.19,316.37,9113.0,307.2232,307.6407,306.9902,307.165,9113.0
2023-07-24 10:10:00,316.38,316.49,316.15,316.31,8117.0,307.1747,307.2815,306.9514,307.1067,8117.0
2023-07-24 10:15:00,316.3,316.52,316.0,316.0,10973.0,307.097,307.3106,306.8057,306.8057,10973.0
2023-07-24 10:20:00,315.9,316.09,315.64,315.69,4275.0,306.7087,306.8931,306.4562,306.5048,4275.0
2023-07-24 10:25:00,315.6,316.14,315.6,315.96,3546.0,306.4174,306.9417,306.4174,306.7669,3546.0
2023-07-24 10:30:00,316.05,316.05,315.61,315.65,4541.0,306.8543,306.8543,306.4271,306.4659,4541.0
2023-07-24 10:35:00,315.65,316.26,315.62,315.83,6819.0,306.4659,307.0582,306.4368,306.6407,6819.0
2023-07-24 10:40:00,315.78,316.3,315.76,316.16,4267.0,306.5922,307.097,306.5727,306.9611,4267.0
2023-07-24 10:45:00,316.13,316.13,315.51,315.66,4101.0,306.932,306.932,306.33,306.4756,4101.0
2023-07-24 10:50:00,315.63,315.94,315.63,315.9,3123.0,306.4465,306.7475,306.4465,306.7087,3123.0
2023-07-24 10:55:00,315.93,316.04,315.81,316.0,5693.0,306.7378,306.8446,306.6213,306.8057,5693.0
2023-07-24 11:00:00,316.03,316.03,315.49,315.56,5569.0,306.8349,306.8349,306.3106,306.3786,5569.0
2023-07-24 11:05:00,315.5,315.56,315.2,315.23,5697.0,306.3203,306.3786,306.029,306.0582,5697.0
2023-07-24 11:10:00,315.33,315.53,315.19,315.43,3465.0,306.1552,306.3494,306.0193,306.2523,3465.0
2023-07-24 11:15:00,315.41,315.57,314.8,314.83,7437.0,306.2329,306.3883,305.6407,305.6698,7437.0
2023-07-24 11:20:00,314.74,314.81,314.53,314.53,5944.0,305.5824,305.6504,305.3785,305.3785,5944.0
2023-07-24 11:25:00,314.48,314.93,314.37,314.79,4595.0,305.33,305.7669,305.2232,305.631,4595.0
2023-07-24 11:30:00,314.83,314.83,314.29,314.29,3300.0,305.6698,305.6698,305.1455,305.1455,3300.0
2023-07-24 11:35:00,314.35,314.61,314.12,314.22,4061.0,305.2038,305.4562,304.9804,305.0775,4061.0
2023-07-24 11:40:00,314.31,314.34,313.81,313.81,6459.0,305.1649,305.194,304.6795,304.6795,6459.0
2023-07-24 11:45:00,313.8,313.97,313.77,313.85,8538.0,304.6698,304.8348,304.6406,304.7183,8538.0
2023-07-24 11:50:00,313.88,314.04,313.73,313.86,8808.0,304.7474,304.9028,304.6018,304.728,8808.0
2023-07-24 11:55:00,313.92,314.01,313.56,313.68,5471.0,304.7863,304.8737,304.4367,304.5533,5471.0
2023-07-24 12:00:00,313.83,314.0,313.81,313.93,5561.0,304.6989,304.8639,304.6795,304.796,5561.0
2023-07-24 12:05:00,313.87,313.98,313.74,313.92,7152.0,304.7377,304.8445,304.6115,304.7863,7152.0
2023-07-24 12:10:00,313.95,313.95,313.74,313.77,12787.0,304.8154,304.8154,304.6115,304.6406,12787.0
2023-07-24 12:15:00,313.77,314.0,313.55,313.63,8148.0,304.6406,304.8639,304.427,304.5047,8148.0
2023-07-24 12:20:00,313.56,313.85,313.47,313.51,4517.0,304.4367,304.7183,304.3494,304.3882,4517.0
2023-07-24 12:25:00,313.44,313.88,313.3,313.8,8181.0,304.3202,304.7474,304.1843,304.6698,8181.0
2023-07-24 12:30:00,313.9,314.0,313.64,313.64,5005.0,304.7669,304.8639,304.5144,304.5144,5005.0
2023-07-24 12:35:00,313.67,313.77,313.58,313.71,2496.0,304.5435,304.6406,304.4562,304.5824,2496.0
2023-07-24 12:40:00,313.83,313.93,313.8,313.87,3121.0,304.6989,304.796,304.6698,304.7377,3121.0
2023-07-24 12:45:00,313.87,313.87,313.55,313.55,3431.0,304.7377,304.7377,304.427,304.427,3431.0
2023-07-24 12:50:00,313.42,313.56,313.38,313.44,6233.0,304.3008,304.4367,304.262,304.3202,6233.0
2023-07-24 12:55:00,313.46,313.65,313.36,313.55,3417.0,304.3397,304.5241,304.2426,304.427,3417.0
2023-07-24 13:00:00,313.54,313.54,313.09,313.14,6014.0,304.4173,304.4173,303.9804,304.029,6014.0
2023-07-24 13:05:00,313.1,313.2,312.9,312.97,4763.0,303.9901,304.0872,303.7959,303.8639,4763.0
2023-07-24 13:10:00,313.06,313.42,313.05,313.32,4415.0,303.9513,304.3008,303.9416,304.2037,4415.0
2023-07-24 13:15:00,313.41,313.54,313.31,313.39,2501.0,304.2911,304.4173,304.194,304.2717,2501.0
2023-07-24 13:20:00,313.28,313.69,313.28,313.69,3429.0,304.1649,304.563,304.1649,304.563,3429.0
2023-07-24 13:25:00,313.69,313.96,313.68,313.88,2668.0,304.563,304.8251,304.5533,304.7474,2668.0
2023-07-24 13:30:00,313.96,313.96,313.35,313.35,3288.0,304.8251,304.8251,304.2329,304.2329,3288.0
2023-07-24 13:35:00,313.3,313.51,313.25,313.43,2271.0,304.1843,304.3882,304.1358,304.3105,2271.0
2023-07-24 13:40:00,313.48,313.69,313.42,313.56,2924.0,304.3591,304.563,304.3008,304.4367,2924.0
2023-07-24 13:45:00,313.66,313.86,313.66,313.79,1900.0,304.5338,304.728,304.5338,304.6601,1900.0
2023-07-24 13:50:00,313.84,313.87,313.69,313.69,5715.0,304.7086,304.7377,304.563,304.563,5715.0
2023-07-24 13:55:00,313.63,313.68,313.35,313.43,4800.0,304.5047,304.5533,304.2329,304.3105,4800.0
2023-07-24 14:00:00,313.45,313.68,313.38,313.44,4630.0,304.3299,304.5533,304.262,304.3202,4630.0
2023-07-24 14:05:00,313.51,313.54,313.33,313.44,4396.0,304.3882,304.4173,304.2134,304.3202,4396.0
2023-07-24 14:10:00,313.39,313.62,313.31,313.44,3724.0,304.2717,304.495,304.194,304.3202,3724.0
2023-07-24 14:15:00,313.38,313.5,313.38,313.45,1890.0,304.262,304.3785,304.262,304.3299,1890.0
2023-07-24 14:20:00,313.5,313.59,313.42,313.42,4960.0,304.3785,304.4659,304.3008,304.3008,4960.0
2023-07-24 14:25:00,313.49,313.67,313.31,313.35,7155.0,304.3688,304.5435,304.194,304.2329,7155.0
2023-07-24 14:30:00,313.29,313.29,313.02,313.09,5514.0,304.1746,304.1746,303.9125,303.9804,5514.0
2023-07-24 14:35:00,313.03,313.11,312.88,312.96,7339.0,303.9222,303.9998,303.7765,303.8542,7339.0
2023-07-24 14:40:00,312.91,313.0,312.68,312.83,3519.0,303.8057,303.893,303.5823,303.728,3519.0
2023-07-24 14:45:00,312.82,313.0,312.72,313.0,4113.0,303.7183,303.893,303.6212,303.893,4113.0
2023-07-24 14:50:00,313.11,313.4,313.11,313.4,1610.0,303.9998,304.2814,303.9998,304.2814,1610.0
2023-07-24 14:55:00,313.41,313.41,313.3,313.3,2914.0,304.2911,304.2911,304.1843,304.1843,2914.0
2023-07-24 15:00:00,313.27,313.33,313.09,313.19,8803.0,304.1552,304.2134,303.9804,304.0775,8803.0
2023-07-24 15:05:00,313.24,313.34,313.11,313.17,6172.0,304.1261,304.2231,303.9998,304.0581,6172.0
2023-07-24 15:10:00,313.12,313.37,313.08,313.16,7350.0,304.0095,304.2523,303.9707,304.0484,7350.0
2023-07-24 15:15:00,313.18,313.36,313.16,313.33,7159.0,304.0678,304.2426,304.0484,304.2134,7159.0
2023-07-24 15:20:00,313.3,313.39,313.15,313.31,6066.0,304.1843,304.2717,304.0387,304.194,6066.0
2023-07-24 15:25:00,313.25,313.25,312.99,312.99,6882.0,304.1358,304.1358,303.8833,303.8833,6882.0
2023-07-24 15:30:00,313.13,313.28,312.94,313.12,9777.0,304.0193,304.1649,303.8348,304.0095,9777.0
2023-07-24 15:35:00,313.17,313.29,313.05,313.14,8035.0,304.0581,304.1746,303.9416,304.029,8035.0
2023-07-24 15:40:00,313.14,313.36,313.04,313.36,11879.0,304.029,304.2426,303.9319,304.2426,11879.0
2023-07-24 15:45:00,313.37,313.42,313.02,313.06,14401.0,304.2523,304.3008,303.9125,303.9513,14401.0
2023-07-24 15:50:00,313.06,313.17,312.88,313.12,28945.0,303.9513,304.0581,303.7765,304.0095,28945.0
2023-07-24 15:55:00,313.17,313.3,312.93,313.3,54641.0,304.0581,304.1843,303.8251,304.1843,54641.0
2023-07-25 09:30:00,313.47,314.02,313.15,313.15,38447.0,304.3494,304.8834,304.0387,304.0387,38447.0
2023-07-25 09:35:00,313.26,313.54,313.02,313.53,10252.0,304.1455,304.4173,303.9125,304.4076,10252.0
2023-07-25 09:40:00,313.67,314.27,313.54,314.08,6251.0,304.5435,305.1261,304.4173,304.9416,6251.0
2023-07-25 09:45:00,313.97,314.71,313.8,314.41,13826.0,304.8348,305.5533,304.6698,305.262,13826.0
2023-07-25 09:50:00,314.58,314.72,314.33,314.47,7068.0,305.4271,305.563,305.1843,305.3203,7068.0
2023-07-25 09:55:00,314.43,315.1,314.42,314.55,12068.0,305.2814,305.9319,305.2717,305.3979,12068.0
2023-07-25 10:00:00,314.37,314.64,314.23,314.48,6375.0,305.2232,305.4853,305.0872,305.33,6375.0
2023-07-25 10:05:00,314.49,314.73,314.39,314.59,11690.0,305.3397,305.5727,305.2426,305.4368,11690.0
2023-07-25 10:10:00,314.73,314.73,314.1,314.26,14248.0,305.5727,305.5727,304.961,305.1164,14248.0
2023-07-25 10:15:00,314.32,314.56,313.92,314.17,9323.0,305.1746,305.4076,304.7863,305.029,9323.0
2023-07-25 10:20:00,314.18,314.38,313.91,313.91,4580.0,305.0387,305.2329,304.7766,304.7766,4580.0
2023-07-25 10:25:00,313.94,314.01,313.39,313.39,7394.0,304.8057,304.8737,304.2717,304.2717,7394.0
2023-07-25 10:30:00,313.37,313.52,313.04,313.32,14491.0,304.2523,304.3979,303.9319,304.2037,14491.0
2023-07-25 10:35:00,313.38,314.11,313.32,314.1,5418.0,304.262,304.9707,304.2037,304.961,5418.0
2023-07-25 10:40:00,314.1,314.48,314.09,314.37,12069.0,304.961,305.33,304.9513,305.2232,12069.0
2023-07-25 10:45:00,314.3,314.72,314.23,314.72,9635.0,305.1552,305.563,305.0872,305.563,9635.0
2023-07-25 10:50:00,314.58,314.87,314.47,314.49,9601.0,305.4271,305.7086,305.3203,305.3397,9601.0
2023-07-25 10:55:00,314.48,314.69,314.41,314.56,5973.0,305.33,305.5339,305.262,305.4076,5973.0
2023-07-25 11:00:00,314.62,314.79,314.56,314.73,7519.0,305.4659,305.631,305.4076,305.5727,7519.0
2023-07-25 11:05:00,314.68,315.02,314.56,314.77,14907.0,305.5242,305.8543,305.4076,305.6115,14907.0
2023-07-25 11:10:00,314.77,314.9,314.58,314.9,21074.0,305.6115,305.7378,305.4271,305.7378,21074.0
2023-07-25 11:15:00,314.95,315.12,314.56,314.87,21260.0,305.7863,305.9514,305.4076,305.7086,21260.0
2023-07-25 11:20:00,314.83,315.05,314.72,314.98,6574.0,305.6698,305.8834,305.563,305.8154,6574.0
2023-07-25 11:25:00,314.98,315.55,314.95,315.44,13641.0,305.8154,306.3688,305.7863,306.262,13641.0
2023-07-25 11:30:00,315.44,315.7,315.28,315.31,17782.0,306.262,306.5145,306.1067,306.1358,17782.0
2023-07-25 11:35:00,315.3,315.39,315.03,315.16,13023.0,306.1261,306.2135,305.864,305.9902,13023.0
2023-07-25 11:40:00,315.23,315.3,315.04,315.06,7719.0,306.0582,306.1261,305.8737,305.8931,7719.0
2023-07-25 11:45:00,314.99,315.31,314.89,315.27,5379.0,305.8251,306.1358,305.728,306.097,5379.0
2023-07-25 11:50:00,315.18,315.4,315.16,315.38,6068.0,306.0096,306.2232,305.9902,306.2038,6068.0
2023-07-25 11:55:00,315.37,315.37,315.15,315.27,5515.0,306.1941,306.1941,305.9805,306.097,5515.0
2023-07-25 12:00:00,315.27,315.29,314.98,315.04,3903.0,306.097,306.1164,305.8154,305.8737,3903.0
2023-07-25 12:05:00,315.04,315.09,314.93,314.96,6645.0,305.8737,305.9222,305.7669,305.796,6645.0
2023-07-25 12:10:00,315.03,315.42,314.97,315.11,10387.0,305.864,306.2426,305.8057,305.9416,10387.0
2023-07-25 12:15:00,315.05,315.1,315.01,315.1,3348.0,305.8834,305.9319,305.8446,305.9319,3348.0
2023-07-25 12:20:00,315.06,315.32,315.0,315.24,4241.0,305.8931,306.1455,305.8348,306.0679,4241.0
2023-07-25 12:25:00,315.24,315.61,315.15,315.61,4862.0,306.0679,306.4271,305.9805,306.4271,4862.0
2023-07-25 12:30:00,315.63,315.82,315.5,315.76,4513.0,306.4465,306.631,306.3203,306.5727,4513.0
2023-07-25 12:35:00,315.75,316.08,315.75,316.07,3391.0,306.563,306.8834,306.563,306.8737,3391.0
2023-07-25 12:40:00,316.06,316.33,316.06,316.21,5936.0,306.864,307.1261,306.864,307.0096,5936.0
2023-07-25 12:45:00,316.28,316.29,316.06,316.07,2619.0,307.0776,307.0873,306.864,306.8737,2619.0
2023-07-25 12:50:00,316.13,316.57,316.13,316.53,8225.0,306.932,307.3592,306.932,307.3203,8225.0
2023-07-25 12:55:00,316.52,316.76,316.48,316.68,6179.0,307.3106,307.5436,307.2718,307.466,6179.0
2023-07-25 13:00:00,316.66,316.87,316.65,316.69,5367.0,307.4465,307.6504,307.4368,307.4757,5367.0
2023-07-25 13:05:00,316.64,316.74,316.44,316.69,13437.0,307.4271,307.5242,307.2329,307.4757,13437.0
2023-07-25 13:10:00,316.73,316.96,316.73,316.89,1803.0,307.5145,307.7378,307.5145,307.6699,1803.0
2023-07-25 13:15:00,316.89,317.3,316.89,317.19,4941.0,307.6699,308.0679,307.6699,307.9611,4941.0
2023-07-25 13:20:00,317.24,317.54,317.24,317.52,4717.0,308.0097,308.3009,308.0097,308.2815,4717.0
2023-07-25 13:25:00,317.56,317.71,317.48,317.53,9695.0,308.3204,308.466,308.2427,308.2912,9695.0
2023-07-25 13:30:00,317.61,317.64,317.41,317.48,6682.0,308.3689,308.398,308.1747,308.2427,6682.0
2023-07-25 13:35:00,317.5,317.63,317.31,317.42,5751.0,308.2621,308.3883,308.0776,308.1844,5751.0
2023-07-25 13:40:00,317.49,317.52,317.29,317.5,4020.0,308.2524,308.2815,308.0582,308.2621,4020.0
2023-07-25 13:45:00,317.61,317.75,317.5,317.57,4882.0,308.3689,308.5048,308.2621,308.3301,4882.0
2023-07-25 13:50:00,317.57,317.69,317.54,317.69,2753.0,308.3301,308.4466,308.3009,308.4466,2753.0
2023-07-25 13:55:00,317.72,317.89,317.45,317.48,12423.0,308.4757,308.6408,308.2136,308.2427,12423.0
2023-07-25 14:00:00,317.42,317.63,317.36,317.63,5241.0,308.1844,308.3883,308.1262,308.3883,5241.0
2023-07-25 14:05:00,317.65,317.72,317.37,317.56,7270.0,308.4077,308.4757,308.1359,308.3204,7270.0
2023-07-25 14:10:00,317.61,317.87,317.61,317.86,5029.0,308.3689,308.6213,308.3689,308.6116,5029.0
2023-07-25 14:15:00,317.9,318.05,317.81,317.99,11055.0,308.6505,308.7961,308.5631,308.7378,11055.0
2023-07-25 14:20:00,318.03,318.04,317.87,318.03,7898.0,308.7767,308.7864,308.6213,308.7767,7898.0
2023-07-25 14:25:00,318.03,318.19,317.92,318.13,6126.0,308.7767,308.932,308.6699,308.8738,6126.0
2023-07-25 14:30:00,318.12,318.51,318.11,318.43,7886.0,308.8641,309.2427,308.8544,309.165,7886.0
2023-07-25 14:35:00,318.46,318.49,318.17,318.32,5585.0,309.1942,309.2233,308.9126,309.0582,5585.0
2023-07-25 14:40:00,318.25,318.47,318.17,318.46,4821.0,308.9903,309.2039,308.9126,309.1942,4821.0
2023-07-25 14:45:00,318.37,318.37,317.86,317.86,5471.0,309.1068,309.1068,308.6116,308.6116,5471.0
2023-07-25 14:50:00,317.89,317.91,317.71,317.89,5511.0,308.6408,308.6602,308.466,308.6408,5511.0
2023-07-25 14:55:00,317.82,317.85,317.39,317.39,6039.0,308.5728,308.6019,308.1553,308.1553,6039.0
2023-07-25 15:00:00,317.46,317.69,317.37,317.68,6063.0,308.2233,308.4466,308.1359,308.4369,6063.0
2023-07-25 15:05:00,317.67,318.15,317.63,318.07,8038.0,308.4272,308.8932,308.3883,308.8155,8038.0
2023-07-25 15:10:00,318.09,318.17,317.92,318.12,10615.0,308.8349,308.9126,308.6699,308.8641,10615.0
2023-07-25 15:15:00,318.12,318.35,317.95,318.11,40643.0,308.8641,309.0874,308.699,308.8544,40643.0
2023-07-25 15:20:00,318.09,318.44,318.08,318.38,18092.0,308.8349,309.1748,308.8252,309.1165,18092.0
2023-07-25 15:25:00,318.39,318.53,318.31,318.37,28819.0,309.1262,309.2621,309.0485,309.1068,28819.0
2023-07-25 15:30:00,318.37,318.86,318.29,318.77,29692.0,309.1068,309.5825,309.0291,309.4952,29692.0
2023-07-25 15:35:00,318.79,319.31,318.79,319.24,44179.0,309.5146,310.0194,309.5146,309.9515,44179.0
2023-07-25 15:40:00,319.24,319.36,319.03,319.33,26993.0,309.9515,310.068,309.7476,310.0389,26993.0
2023-07-25 15:45:00,319.33,319.4,318.59,318.73,35062.0,310.0389,310.1068,309.3204,309.4563,35062.0
2023-07-25 15:50:00,318.69,318.95,318.34,318.37,39527.0,309.4175,309.6699,309.0777,309.1068,39527.0
2023-07-25 15:55:00,318.35,318.48,317.45,317.63,116182.0,309.0874,309.2136,308.2136,308.3883,116182.0
2023-07-26 09:30:00,316.39,318.2,316.39,318.2,29006.0,307.1844,308.9417,307.1844,308.9417,29006.0
2023-07-26 09:35:00,318.56,318.57,318.0,318.43,13950.0,309.2913,309.301,308.7476,309.165,13950.0
2023-07-26 09:40:00,318.25,318.35,317.85,318.19,29874.0,308.9903,309.0874,308.6019,308.932,29874.0
2023-07-26 09:45:00,318.11,318.19,317.4,317.73,3748.0,308.8544,308.932,308.165,308.4854,3748.0
2023-07-26 09:50:00,317.8,317.8,317.3,317.41,4560.0,308.5534,308.5534,308.0679,308.1747,4560.0
2023-07-26 09:55:00,317.35,317.35,316.31,316.61,6878.0,308.1165,308.1165,307.1067,307.398,6878.0
2023-07-26 10:00:00,316.54,316.94,316.45,316.75,3924.0,307.33,307.7184,307.2427,307.5339,3924.0
2023-07-26 10:05:00,316.71,316.99,316.49,316.93,8609.0,307.4951,307.7669,307.2815,307.7087,8609.0
2023-07-26 10:10:00,316.94,316.94,316.54,316.76,11468.0,307.7184,307.7184,307.33,307.5436,11468.0
2023-07-26 10:15:00,316.82,317.46,316.79,317.41,7041.0,307.6019,308.2233,307.5728,308.1747,7041.0
2023-07-26 10:20:00,317.38,317.53,316.96,317.37,10496.0,308.1456,308.2912,307.7378,308.1359,10496.0
2023-07-26 10:25:00,317.37,317.59,317.26,317.43,5335.0,308.1359,308.3495,308.0291,308.1941,5335.0
2023-07-26 10:30:00,317.44,317.56,317.03,317.17,6341.0,308.2039,308.3204,307.8058,307.9417,6341.0
2023-07-26 10:35:00,317.17,317.54,317.17,317.51,6260.0,307.9417,308.3009,307.9417,308.2718,6260.0
2023-07-26 10:40:00,317.53,317.54,317.14,317.22,8193.0,308.2912,308.3009,307.9126,307.9903,8193.0
2023-07-26 10:45:00,317.21,317.31,316.65,316.83,11708.0,307.9805,308.0776,307.4368,307.6116,11708.0
2023-07-26 10:50:00,316.73,316.82,316.38,316.38,8446.0,307.5145,307.6019,307.1747,307.1747,8446.0
2023-07-26 10:55:00,316.41,316.58,316.3,316.39,10288.0,307.2038,307.3689,307.097,307.1844,10288.0
2023-07-26 11:00:00,316.45,316.47,316.24,316.38,11902.0,307.2427,307.2621,307.0388,307.1747,11902.0
2023-07-26 11:05:00,316.38,316.52,316.32,316.48,6467.0,307.1747,307.3106,307.1164,307.2718,6467.0
2023-07-26 11:10:00,316.49,316.49,316.2,316.24,6664.0,307.2815,307.2815,306.9999,307.0388,6664.0
2023-07-26 11:15:00,316.2,316.39,316.09,316.1,13047.0,306.9999,307.1844,306.8931,306.9028,13047.0
2023-07-26 11:20:00,316.1,316.26,315.77,315.81,21356.0,306.9028,307.0582,306.5824,306.6213,21356.0
2023-07-26 11:25:00,315.81,315.91,315.72,315.76,5211.0,306.6213,306.7184,306.5339,306.5727,5211.0
2023-07-26 11:30:00,315.81,316.23,315.81,316.03,8546.0,306.6213,307.0291,306.6213,306.8349,8546.0
2023-07-26 11:35:00,316.04,316.28,316.04,316.25,3371.0,306.8446,307.0776,306.8446,307.0485,3371.0
2023-07-26 11:40:00,316.19,316.42,316.05,316.37,9221.0,306.9902,307.2135,306.8543,307.165,9221.0
2023-07-26 11:45:00,316.32,316.49,316.29,316.48,2815.0,307.1164,307.2815,307.0873,307.2718,2815.0
2023-07-26 11:50:00,316.56,316.75,316.54,316.63,4480.0,307.3495,307.5339,307.33,307.4174,4480.0
2023-07-26 11:55:00,316.63,316.97,316.63,316.94,3972.0,307.4174,307.7475,307.4174,307.7184,3972.0
2023-07-26 12:00:00,316.93,317.17,316.79,316.79,4176.0,307.7087,307.9417,307.5728,307.5728,4176.0
2023-07-26 12:05:00,316.81,316.82,316.69,316.69,2121.0,307.5922,307.6019,307.4757,307.4757,2121.0
2023-07-26 12:10:00,316.69,316.86,316.61,316.71,3072.0,307.4757,307.6407,307.398,307.4951,3072.0
2023-07-26 12:15:00,316.69,316.77,316.62,316.68,4212.0,307.4757,307.5533,307.4077,307.466,4212.0
2023-07-26 12:20:00,316.68,316.68,316.42,316.51,3704.0,307.466,307.466,307.2135,307.3009,3704.0
2023-07-26 12:25:00,316.45,316.59,316.37,316.51,5591.0,307.2427,307.3786,307.165,307.3009,5591.0
2023-07-26 12:30:00,316.51,316.67,316.51,316.67,5780.0,307.3009,307.4563,307.3009,307.4563,5780.0
2023-07-26 12:35:00,316.67,316.67,316.22,316.22,4271.0,307.4563,307.4563,307.0193,307.0193,4271.0
2023-07-26 12:40:00,316.15,316.36,316.15,316.28,4740.0,306.9514,307.1553,306.9514,307.0776,4740.0
2023-07-26 12:45:00,316.29,316.31,316.15,316.25,13138.0,307.0873,307.1067,306.9514,307.0485,13138.0
2023-07-26 12:50:00,316.24,316.28,316.18,316.26,3874.0,307.0388,307.0776,306.9805,307.0582,3874.0
2023-07-26 12:55:00,316.25,316.38,316.1,316.38,54001.0,307.0485,307.1747,306.9028,307.1747,54001.0
2023-07-26 13:00:00,316.4,316.65,316.31,316.53,4656.0,307.1941,307.4368,307.1067,307.3203,4656.0
2023-07-26 13:05:00,316.49,316.49,316.26,316.36,3713.0,307.2815,307.2815,307.0582,307.1553,3713.0
2023-07-26 13:10:00,316.36,316.37,315.9,315.93,2968.0,307.1553,307.165,306.7087,306.7378,2968.0
2023-07-26 13:15:00,315.87,315.89,315.51,315.62,9294.0,306.6795,306.699,306.33,306.4368,9294.0
2023-07-26 13:20:00,315.6,315.67,315.43,315.58,2772.0,306.4174,306.4854,306.2523,306.398,2772.0
2023-07-26 13:25:00,315.49,315.51,315.28,315.31,4059.0,306.3106,306.33,306.1067,306.1358,4059.0
2023-07-26 13:30:00,315.28,315.48,315.25,315.47,6227.0,306.1067,306.3009,306.0776,306.2912,6227.0
2023-07-26 13:35:00,315.53,315.65,315.44,315.44,4526.0,306.3494,306.4659,306.262,306.262,4526.0
2023-07-26 13:40:00,315.52,315.59,315.28,315.34,5646.0,306.3397,306.4077,306.1067,306.165,5646.0
2023-07-26 13:45:00,315.31,315.46,315.19,315.43,3385.0,306.1358,306.2815,306.0193,306.2523,3385.0
2023-07-26 13:50:00,315.41,315.7,315.36,315.69,12707.0,306.2329,306.5145,306.1844,306.5048,12707.0
2023-07-26 13:55:00,315.71,315.84,315.65,315.81,2355.0,306.5242,306.6504,306.4659,306.6213,2355.0
2023-07-26 14:00:00,315.89,316.11,315.5,315.66,5876.0,306.699,306.9125,306.3203,306.4756,5876.0
2023-07-26 14:05:00,315.58,315.82,315.45,315.69,18792.0,306.398,306.631,306.2718,306.5048,18792.0
2023-07-26 14:10:00,315.65,315.78,315.37,315.37,13705.0,306.4659,306.5922,306.1941,306.1941,13705.0
2023-07-26 14:15:00,315.38,315.53,315.28,315.51,3596.0,306.2038,306.3494,306.1067,306.33,3596.0
2023-07-26 14:20:00,315.39,315.43,314.86,314.91,3567.0,306.2135,306.2523,305.6989,305.7475,3567.0
2023-07-26 14:25:00,314.86,315.06,314.65,315.0,9173.0,305.6989,305.8931,305.495,305.8348,9173.0
2023-07-26 14:30:00,315.01,315.68,315.0,315.08,13870.0,305.8446,306.4951,305.8348,305.9125,13870.0
2023-07-26 14:35:00,315.24,316.54,315.17,316.46,5377.0,306.0679,307.33,305.9999,307.2524,5377.0
2023-07-26 14:40:00,316.38,316.82,316.34,316.68,8420.0,307.1747,307.6019,307.1359,307.466,8420.0
2023-07-26 14:45:00,316.49,316.58,315.78,315.83,7609.0,307.2815,307.3689,306.5922,306.6407,7609.0
2023-07-26 14:50:00,315.85,316.08,315.73,315.92,4540.0,306.6601,306.8834,306.5436,306.7281,4540.0
2023-07-26 14:55:00,315.85,316.11,315.61,316.05,6477.0,306.6601,306.9125,306.4271,306.8543,6477.0
2023-07-26 15:00:00,316.03,316.26,316.0,316.17,6702.0,306.8349,307.0582,306.8057,306.9708,6702.0
2023-07-26 15:05:00,316.08,316.31,314.45,314.59,12380.0,306.8834,307.1067,305.3008,305.4368,12380.0
2023-07-26 15:10:00,314.55,315.21,314.44,314.98,9465.0,305.3979,306.0387,305.2911,305.8154,9465.0
2023-07-26 15:15:00,314.92,315.19,314.38,314.75,6875.0,305.7572,306.0193,305.2329,305.5921,6875.0
2023-07-26 15:20:00,314.78,315.18,314.64,314.85,3938.0,305.6212,306.0096,305.4853,305.6892,3938.0
2023-07-26 15:25:00,314.81,315.16,314.78,314.98,4258.0,305.6504,305.9902,305.6212,305.8154,4258.0
2023-07-26 15:30:00,314.93,315.15,314.69,315.08,13330.0,305.7669,305.9805,305.5339,305.9125,13330.0
2023-07-26 15:35:00,315.12,315.21,314.86,315.16,11994.0,305.9514,306.0387,305.6989,305.9902,11994.0
2023-07-26 15:40:00,315.18,315.64,315.17,315.61,10692.0,306.0096,306.4562,305.9999,306.4271,10692.0
2023-07-26 15:45:00,315.71,316.1,315.46,315.87,12767.0,306.5242,306.9028,306.2815,306.6795,12767.0
2023-07-26 15:50:00,315.8,316.32,315.58,316.25,21541.0,306.6116,307.1164,306.398,307.0485,21541.0
2023-07-26 15:55:00,316.21,316.92,316.1,316.58,66941.0,307.0096,307.699,306.9028,307.3689,66941.0
2023-07-27 09:30:00,320.0,321.93,319.64,321.93,63958.0,310.6894,312.5632,310.3398,312.5632,63958.0
2023-07-27 09:35:00,322.0,323.4,321.69,322.18,83267.0,312.6312,313.9904,312.3302,312.8059,83267.0
2023-07-27 09:40:00,322.12,323.56,321.39,322.19,39489.0,312.7477,314.1458,312.0389,312.8156,39489.0
2023-07-27 09:45:00,321.94,322.82,321.36,322.42,50628.0,312.5729,313.4273,312.0098,313.039,50628.0
2023-07-27 09:50:00,322.42,322.73,321.48,321.77,10524.0,313.039,313.3399,312.1263,312.4079,10524.0
2023-07-27 09:55:00,321.56,322.28,321.34,322.05,13564.0,312.204,312.903,311.9904,312.6797,13564.0
2023-07-27 10:00:00,322.04,322.04,320.95,321.36,15434.0,312.67,312.67,311.6117,312.0098,15434.0
2023-07-27 10:05:00,321.24,321.26,320.54,320.95,15086.0,311.8933,311.9127,311.2137,311.6117,15086.0
2023-07-27 10:10:00,320.88,321.2,320.5,321.13,7020.0,311.5438,311.8545,311.1748,311.7865,7020.0
2023-07-27 10:15:00,321.2,321.2,320.85,320.97,7359.0,311.8545,311.8545,311.5146,311.6311,7359.0
2023-07-27 10:20:00,321.1,321.81,320.87,321.53,14690.0,311.7574,312.4467,311.5341,312.1749,14690.0
2023-07-27 10:25:00,321.49,321.71,320.94,320.94,16142.0,312.136,312.3496,311.602,311.602,16142.0
2023-07-27 10:30:00,320.94,321.46,320.7,321.23,13255.0,311.602,312.1069,311.369,311.8836,13255.0
2023-07-27 10:35:00,321.23,321.78,321.22,321.74,15015.0,311.8836,312.4176,311.8739,312.3787,15015.0
2023-07-27 10:40:00,321.75,321.81,321.41,321.66,4672.0,312.3884,312.4467,312.0583,312.3011,4672.0
2023-07-27 10:45:00,321.78,322.08,321.42,321.56,10948.0,312.4176,312.7088,312.0681,312.204,10948.0
2023-07-27 10:50:00,321.28,321.47,320.85,321.31,18476.0,311.9321,312.1166,311.5146,311.9613,18476.0
2023-07-27 10:55:00,321.38,321.39,320.69,321.0,7273.0,312.0292,312.0389,311.3593,311.6603,7273.0
2023-07-27 11:00:00,321.04,321.29,320.67,320.85,9169.0,311.6991,311.9418,311.3399,311.5146,9169.0
2023-07-27 11:05:00,320.91,320.95,320.53,320.92,8940.0,311.5729,311.6117,311.2039,311.5826,8940.0
2023-07-27 11:10:00,320.9,320.9,320.25,320.43,9502.0,311.5632,311.5632,310.9321,311.1069,9502.0
2023-07-27 11:15:00,320.51,320.81,320.39,320.81,8739.0,311.1845,311.4758,311.068,311.4758,8739.0
2023-07-27 11:20:00,320.74,320.82,320.52,320.53,4329.0,311.4078,311.4855,311.1942,311.2039,4329.0
2023-07-27 11:25:00,320.62,320.72,320.22,320.59,6056.0,311.2913,311.3884,310.903,311.2622,6056.0
2023-07-27 11:30:00,320.6,321.16,320.5,321.13,7667.0,311.2719,311.8156,311.1748,311.7865,7667.0
2023-07-27 11:35:00,321.13,321.25,321.04,321.23,4942.0,311.7865,311.903,311.6991,311.8836,4942.0
2023-07-27 11:40:00,321.05,321.19,320.97,321.01,6913.0,311.7088,311.8447,311.6311,311.67,6913.0
2023-07-27 11:45:00,321.01,321.24,320.91,321.05,25933.0,311.67,311.8933,311.5729,311.7088,25933.0
2023-07-27 11:50:00,321.0,321.3,320.86,321.1,17094.0,311.6603,311.9515,311.5243,311.7574,17094.0
2023-07-27 11:55:00,321.02,321.02,320.36,320.59,18415.0,311.6797,311.6797,311.0389,311.2622,18415.0
2023-07-27 12:00:00,320.58,320.78,320.48,320.61,4446.0,311.2525,311.4467,311.1554,311.2816,4446.0
2023-07-27 12:05:00,320.69,320.75,320.27,320.6,6520.0,311.3593,311.4175,310.9515,311.2719,6520.0
2023-07-27 12:10:00,320.44,320.61,320.25,320.35,6419.0,311.1166,311.2816,310.9321,311.0292,6419.0
2023-07-27 12:15:00,320.45,320.77,320.45,320.77,2612.0,311.1263,311.437,311.1263,311.437,2612.0
2023-07-27 12:20:00,320.81,321.49,320.81,321.43,10759.0,311.4758,312.136,311.4758,312.0778,10759.0
2023-07-27 12:25:00,321.36,321.5,320.93,321.15,9425.0,312.0098,312.1457,311.5923,311.8059,9425.0
2023-07-27 12:30:00,321.17,321.3,321.0,321.24,14683.0,311.8253,311.9515,311.6603,311.8933,14683.0
2023-07-27 12:35:00,321.16,321.65,321.16,321.65,5964.0,311.8156,312.2914,311.8156,312.2914,5964.0
2023-07-27 12:40:00,321.8,321.98,321.68,321.86,5304.0,312.437,312.6118,312.3205,312.4952,5304.0
2023-07-27 12:45:00,321.83,322.11,321.74,322.11,8627.0,312.4661,312.738,312.3787,312.738,8627.0
2023-07-27 12:50:00,322.1,322.18,321.78,321.79,5317.0,312.7283,312.8059,312.4176,312.4273,5317.0
2023-07-27 12:55:00,321.75,321.8,321.26,321.44,6599.0,312.3884,312.437,311.9127,312.0875,6599.0
2023-07-27 13:00:00,321.42,321.51,321.0,321.11,5944.0,312.0681,312.1554,311.6603,311.7671,5944.0
2023-07-27 13:05:00,321.03,321.22,320.47,320.9,26129.0,311.6894,311.8739,311.1457,311.5632,26129.0
2023-07-27 13:10:00,320.8,321.34,320.66,321.34,14580.0,311.4661,311.9904,311.3302,311.9904,14580.0
2023-07-27 13:15:00,321.22,321.22,320.29,320.29,9437.0,311.8739,311.8739,310.9709,310.9709,9437.0
2023-07-27 13:20:00,320.3,320.36,319.98,320.35,6106.0,310.9806,311.0389,310.6699,311.0292,6106.0
2023-07-27 13:25:00,320.26,320.32,320.0,320.02,4994.0,310.9418,311.0001,310.6894,310.7088,4994.0
2023-07-27 13:30:00,319.95,320.2,319.69,320.2,5029.0,310.6408,310.8835,310.3884,310.8835,5029.0
2023-07-27 13:35:00,319.99,320.11,319.77,320.11,3368.0,310.6797,310.7962,310.4661,310.7962,3368.0
2023-07-27 13:40:00,320.11,320.45,320.08,320.45,7092.0,310.7962,311.1263,310.767,311.1263,7092.0
2023-07-27 13:45:00,320.38,320.53,320.05,320.38,7169.0,311.0583,311.2039,310.7379,311.0583,7169.0
2023-07-27 13:50:00,320.39,320.65,320.14,320.38,4417.0,311.068,311.3205,310.8253,311.0583,4417.0
2023-07-27 13:55:00,320.43,320.54,320.07,320.35,5159.0,311.1069,311.2137,310.7573,311.0292,5159.0
2023-07-27 14:00:00,320.37,320.51,319.94,319.95,10991.0,311.0486,311.1845,310.6311,310.6408,10991.0
2023-07-27 14:05:00,319.95,319.98,319.12,319.13,8713.0,310.6408,310.6699,309.835,309.8447,8713.0
2023-07-27 14:10:00,319.11,319.11,318.55,318.95,14877.0,309.8253,309.8253,309.2816,309.6699,14877.0
2023-07-27 14:15:00,319.05,319.29,318.83,319.17,4770.0,309.767,310.0,309.5534,309.8835,4770.0
2023-07-27 14:20:00,319.36,319.47,318.87,319.06,8748.0,310.068,310.1748,309.5922,309.7767,8748.0
2023-07-27 14:25:00,319.09,319.18,318.52,318.61,9531.0,309.8058,309.8932,309.2524,309.3398,9531.0
2023-07-27 14:30:00,318.86,318.86,318.53,318.65,4622.0,309.5825,309.5825,309.2621,309.3786,4622.0
2023-07-27 14:35:00,318.65,318.65,318.03,318.64,8944.0,309.3786,309.3786,308.7767,309.3689,8944.0
2023-07-27 14:40:00,318.52,319.06,318.49,319.05,17048.0,309.2524,309.7767,309.2233,309.767,17048.0
2023-07-27 14:45:00,319.11,319.4,318.93,319.27,11900.0,309.8253,310.1068,309.6505,309.9806,11900.0
2023-07-27 14:50:00,319.25,319.34,318.78,319.05,14213.0,309.9612,310.0486,309.5049,309.767,14213.0
2023-07-27 14:55:00,319.02,319.03,318.23,318.36,8579.0,309.7379,309.7476,308.9709,309.0971,8579.0
2023-07-27 15:00:00,318.23,318.38,317.97,318.26,12507.0,308.9709,309.1165,308.7184,309.0,12507.0
2023-07-27 15:05:00,318.25,318.6,317.95,318.54,11611.0,308.9903,309.3301,308.699,309.2718,11611.0
2023-07-27 15:10:00,318.64,319.3,318.55,319.3,8325.0,309.3689,310.0097,309.2816,310.0097,8325.0
2023-07-27 15:15:00,319.26,319.43,318.77,319.13,16014.0,309.9709,310.136,309.4952,309.8447,16014.0
2023-07-27 15:20:00,319.1,319.2,318.74,319.11,19577.0,309.8156,309.9126,309.466,309.8253,19577.0
2023-07-27 15:25:00,319.11,319.38,318.97,319.3,21531.0,309.8253,310.0874,309.6893,310.0097,21531.0
2023-07-27 15:30:00,319.3,319.53,319.05,319.09,20628.0,310.0097,310.233,309.767,309.8058,20628.0
2023-07-27 15:35:00,318.97,319.12,318.47,318.58,10405.0,309.6893,309.835,309.2039,309.3107,10405.0
2023-07-27 15:40:00,318.62,318.83,318.37,318.37,11718.0,309.3495,309.5534,309.1068,309.1068,11718.0
2023-07-27 15:45:00,318.44,318.53,317.96,318.24,24612.0,309.1748,309.2621,308.7087,308.9806,24612.0
2023-07-27 15:50:00,318.15,319.13,318.09,318.94,39734.0,308.8932,309.8447,308.8349,309.6602,39734.0
2023-07-27 15:55:00,318.87,319.37,318.71,318.71,146705.0,309.5922,310.0777,309.4369,309.4369,146705.0
2023-07-28 09:30:00,319.73,321.36,318.93,320.8,50819.0,310.4272,312.0098,309.6505,311.4661,50819.0
2023-07-28 09:35:00,320.79,321.17,320.56,320.92,11220.0,311.4564,311.8253,311.2331,311.5826,11220.0
2023-07-28 09:40:00,320.75,322.15,320.75,321.79,6505.0,311.4175,312.7768,311.4175,312.4273,6505.0
2023-07-28 09:45:00,321.75,322.11,320.6,321.0,11031.0,312.3884,312.738,311.2719,311.6603,11031.0
2023-07-28 09:50:00,321.07,321.23,320.56,320.69,19245.0,311.7282,311.8836,311.2331,311.3593,19245.0
2023-07-28 09:55:00,320.67,320.67,319.78,319.81,12394.0,311.3399,311.3399,310.4758,310.5049,12394.0
2023-07-28 10:00:00,319.78,320.66,319.78,320.18,12343.0,310.4758,311.3302,310.4758,310.8641,12343.0
2023-07-28 10:05:00,320.14,320.18,319.8,319.94,8929.0,310.8253,310.8641,310.4952,310.6311,8929.0
2023-07-28 10:10:00,319.94,319.95,319.31,319.37,14214.0,310.6311,310.6408,310.0194,310.0777,14214.0
2023-07-28 10:15:00,319.36,319.91,319.3,319.77,9908.0,310.068,310.602,310.0097,310.4661,9908.0
2023-07-28 10:20:00,319.82,320.12,319.57,319.76,11717.0,310.5146,310.8059,310.2719,310.4563,11717.0
2023-07-28 10:25:00,319.76,319.76,318.47,318.7,16744.0,310.4563,310.4563,309.2039,309.4272,16744.0
2023-07-28 10:30:00,318.75,319.07,318.74,318.8,6415.0,309.4757,309.7864,309.466,309.5243,6415.0
2023-07-28 10:35:00,318.49,318.73,318.06,318.42,11305.0,309.2233,309.4563,308.8058,309.1553,11305.0
2023-07-28 10:40:00,318.58,318.86,318.45,318.45,5249.0,309.3107,309.5825,309.1845,309.1845,5249.0
2023-07-28 10:45:00,318.45,318.66,318.02,318.62,6713.0,309.1845,309.3884,308.767,309.3495,6713.0
2023-07-28 10:50:00,318.7,318.76,318.28,318.28,8720.0,309.4272,309.4854,309.0194,309.0194,8720.0
2023-07-28 10:55:00,318.5,318.6,318.17,318.44,10709.0,309.233,309.3301,308.9126,309.1748,10709.0
2023-07-28 11:00:00,318.44,318.47,317.7,317.73,9811.0,309.1748,309.2039,308.4563,308.4854,9811.0
2023-07-28 11:05:00,317.7,318.02,317.48,317.57,7053.0,308.4563,308.767,308.2427,308.3301,7053.0
2023-07-28 11:10:00,317.65,317.77,317.45,317.62,5996.0,308.4077,308.5243,308.2136,308.3786,5996.0
2023-07-28 11:15:00,317.55,317.6,317.28,317.28,8079.0,308.3107,308.3592,308.0485,308.0485,8079.0
2023-07-28 11:20:00,317.33,317.77,317.32,317.62,6585.0,308.0971,308.5243,308.0873,308.3786,6585.0
2023-07-28 11:25:00,317.56,317.57,317.2,317.21,5550.0,308.3204,308.3301,307.9708,307.9805,5550.0
2023-07-28 11:30:00,317.13,317.14,316.67,316.67,7175.0,307.9029,307.9126,307.4563,307.4563,7175.0
2023-07-28 11:35:00,316.71,316.86,316.55,316.82,13573.0,307.4951,307.6407,307.3397,307.6019,13573.0
2023-07-28 11:40:00,316.72,317.02,316.72,316.95,2975.0,307.5048,307.7961,307.5048,307.7281,2975.0
2023-07-28 11:45:00,317.03,317.27,316.48,316.49,9141.0,307.8058,308.0388,307.2718,307.2815,9141.0
2023-07-28 11:50:00,316.72,317.08,316.64,317.08,5811.0,307.5048,307.8543,307.4271,307.8543,5811.0
2023-07-28 11:55:00,317.13,317.49,316.76,317.47,13926.0,307.9029,308.2524,307.5436,308.233,13926.0
2023-07-28 12:00:00,317.48,317.51,316.65,316.88,5112.0,308.2427,308.2718,307.4368,307.6601,5112.0
2023-07-28 12:05:00,316.96,317.04,316.3,316.3,7587.0,307.7378,307.8155,307.097,307.097,7587.0
2023-07-28 12:10:00,316.25,316.73,316.25,316.73,3248.0,307.0485,307.5145,307.0485,307.5145,3248.0
2023-07-28 12:15:00,316.77,317.21,316.76,316.98,5702.0,307.5533,307.9805,307.5436,307.7572,5702.0
2023-07-28 12:20:00,316.99,317.2,316.72,316.81,4378.0,307.7669,307.9708,307.5048,307.5922,4378.0
2023-07-28 12:25:00,316.8,317.16,316.79,317.16,6924.0,307.5825,307.932,307.5728,307.932,6924.0
2023-07-28 12:30:00,317.13,317.24,316.85,316.89,2992.0,307.9029,308.0097,307.631,307.6699,2992.0
2023-07-28 12:35:00,316.96,317.23,316.72,316.75,8280.0,307.7378,308.0,307.5048,307.5339,8280.0
2023-07-28 12:40:00,316.67,316.74,316.56,316.67,4086.0,307.4563,307.5242,307.3495,307.4563,4086.0
2023-07-28 12:45:00,316.61,316.67,316.36,316.43,5300.0,307.398,307.4563,307.1553,307.2232,5300.0
2023-07-28 12:50:00,316.39,316.39,316.08,316.1,5651.0,307.1844,307.1844,306.8834,306.9028,5651.0
2023-07-28 12:55:00,316.08,316.18,315.83,316.18,9182.0,306.8834,306.9805,306.6407,306.9805,9182.0
2023-07-28 13:00:00,316.13,316.14,315.61,315.67,3589.0,306.932,306.9417,306.4271,306.4854,3589.0
2023-07-28 13:05:00,315.58,315.58,315.17,315.24,3268.0,306.398,306.398,305.9999,306.0679,3268.0
2023-07-28 13:10:00,315.27,315.59,315.21,315.59,4832.0,306.097,306.4077,306.0387,306.4077,4832.0
2023-07-28 13:15:00,315.62,315.66,315.38,315.38,7194.0,306.4368,306.4756,306.2038,306.2038,7194.0
2023-07-28 13:20:00,315.34,315.51,315.04,315.43,5116.0,306.165,306.33,305.8737,306.2523,5116.0
2023-07-28 13:25:00,315.38,315.38,315.13,315.29,3750.0,306.2038,306.2038,305.9611,306.1164,3750.0
2023-07-28 13:30:00,315.14,315.59,315.08,315.08,5721.0,305.9708,306.4077,305.9125,305.9125,5721.0
2023-07-28 13:35:00,315.02,315.02,314.76,314.9,4741.0,305.8543,305.8543,305.6018,305.7378,4741.0
2023-07-28 13:40:00,314.76,314.76,314.18,314.31,5424.0,305.6018,305.6018,305.0387,305.1649,5424.0
2023-07-28 13:45:00,314.31,314.55,313.97,314.4,14747.0,305.1649,305.3979,304.8348,305.2523,14747.0
2023-07-28 13:50:00,314.32,315.13,314.32,315.13,6234.0,305.1746,305.9611,305.1746,305.9611,6234.0
2023-07-28 13:55:00,315.11,315.56,315.02,315.55,4172.0,305.9416,306.3786,305.8543,306.3688,4172.0
2023-07-28 14:00:00,315.58,315.77,315.52,315.75,2992.0,306.398,306.5824,306.3397,306.563,2992.0
2023-07-28 14:05:00,315.82,315.82,315.6,315.78,5034.0,306.631,306.631,306.4174,306.5922,5034.0
2023-07-28 14:10:00,315.71,316.04,315.71,315.79,4564.0,306.5242,306.8446,306.5242,306.6019,4564.0
2023-07-28 14:15:00,315.81,316.08,315.72,315.73,5338.0,306.6213,306.8834,306.5339,306.5436,5338.0
2023-07-28 14:20:00,315.73,315.85,315.6,315.61,4985.0,306.5436,306.6601,306.4174,306.4271,4985.0
2023-07-28 14:25:00,315.68,315.82,315.6,315.79,2831.0,306.4951,306.631,306.4174,306.6019,2831.0
2023-07-28 14:30:00,315.8,315.83,315.55,315.55,6306.0,306.6116,306.6407,306.3688,306.3688,6306.0
2023-07-28 14:35:00,315.54,315.57,315.11,315.11,5424.0,306.3591,306.3883,305.9416,305.9416,5424.0
2023-07-28 14:40:00,315.16,315.45,314.96,315.38,5804.0,305.9902,306.2718,305.796,306.2038,5804.0
2023-07-28 14:45:00,315.37,315.55,315.18,315.34,4980.0,306.1941,306.3688,306.0096,306.165,4980.0
2023-07-28 14:50:00,315.28,315.68,315.27,315.54,9126.0,306.1067,306.4951,306.097,306.3591,9126.0
2023-07-28 14:55:00,315.61,315.81,315.45,315.55,8175.0,306.4271,306.6213,306.2718,306.3688,8175.0
2023-07-28 15:00:00,315.68,315.68,315.11,315.25,8207.0,306.4951,306.4951,305.9416,306.0776,8207.0
2023-07-28 15:05:00,315.41,315.49,315.28,315.37,16121.0,306.2329,306.3106,306.1067,306.1941,16121.0
2023-07-28 15:10:00,315.44,315.74,315.32,315.54,13546.0,306.262,306.5533,306.1455,306.3591,13546.0
2023-07-28 15:15:00,315.59,315.72,315.53,315.61,12044.0,306.4077,306.5339,306.3494,306.4271,12044.0
2023-07-28 15:20:00,315.59,315.64,315.13,315.17,14833.0,306.4077,306.4562,305.9611,305.9999,14833.0
2023-07-28 15:25:00,315.22,315.37,314.93,314.93,13225.0,306.0484,306.1941,305.7669,305.7669,13225.0
2023-07-28 15:30:00,314.81,315.1,314.8,314.9,13190.0,305.6504,305.9319,305.6407,305.7378,13190.0
2023-07-28 15:35:00,314.89,315.04,314.65,314.99,11457.0,305.728,305.8737,305.495,305.8251,11457.0
2023-07-28 15:40:00,314.98,315.06,314.67,314.78,11372.0,305.8154,305.8931,305.5144,305.6212,11372.0
2023-07-28 15:45:00,314.7,314.74,314.55,314.67,7891.0,305.5436,305.5824,305.3979,305.5144,7891.0
2023-07-28 15:50:00,314.54,315.12,314.5,315.05,27074.0,305.3882,305.9514,305.3494,305.8834,27074.0
2023-07-28 15:55:00,315.11,315.68,314.98,315.48,108950.0,305.9416,306.4951,305.8154,306.3009,108950.0
2023-07-31 09:30:00,315.0,316.7,315.0,316.69,51527.0,305.8348,307.4854,305.8348,307.4757,51527.0
2023-07-31 09:35:00,316.68,317.28,316.44,317.23,6672.0,307.466,308.0485,307.2329,308.0,6672.0
2023-07-31 09:40:00,317.34,318.38,317.28,318.37,17500.0,308.1068,309.1165,308.0485,309.1068,17500.0
2023-07-31 09:45:00,318.15,318.15,317.34,317.54,10509.0,308.8932,308.8932,308.1068,308.3009,10509.0
2023-07-31 09:50:00,317.54,318.12,317.49,317.8,6244.0,308.3009,308.8641,308.2524,308.5534,6244.0
2023-07-31 09:55:00,317.84,317.84,316.52,317.24,10798.0,308.5922,308.5922,307.3106,308.0097,10798.0
2023-07-31 10:00:00,317.45,317.55,316.74,317.01,6784.0,308.2136,308.3107,307.5242,307.7864,6784.0
2023-07-31 10:05:00,316.86,317.15,316.85,316.85,5912.0,307.6407,307.9223,307.631,307.631,5912.0
2023-07-31 10:10:00,316.9,317.24,316.87,317.17,3855.0,307.6796,308.0097,307.6504,307.9417,3855.0
2023-07-31 10:15:00,317.23,317.58,317.21,317.25,4320.0,308.0,308.3398,307.9805,308.0194,4320.0
2023-07-31 10:20:00,317.19,317.32,316.99,317.25,3744.0,307.9611,308.0873,307.7669,308.0194,3744.0
2023-07-31 10:25:00,317.18,317.41,317.18,317.31,2154.0,307.9514,308.1747,307.9514,308.0776,2154.0
2023-07-31 10:30:00,317.49,317.56,316.76,316.76,3895.0,308.2524,308.3204,307.5436,307.5436,3895.0
2023-07-31 10:35:00,316.76,317.16,316.76,317.06,2319.0,307.5436,307.932,307.5436,307.8349,2319.0
2023-07-31 10:40:00,317.19,317.19,316.76,316.79,3070.0,307.9611,307.9611,307.5436,307.5728,3070.0
2023-07-31 10:45:00,316.8,316.8,316.32,316.59,4903.0,307.5825,307.5825,307.1164,307.3786,4903.0
2023-07-31 10:50:00,316.56,316.69,316.43,316.43,4536.0,307.3495,307.4757,307.2232,307.2232,4536.0
2023-07-31 10:55:00,316.44,316.65,316.32,316.32,2756.0,307.2329,307.4368,307.1164,307.1164,2756.0
2023-07-31 11:00:00,316.5,316.65,316.1,316.46,20321.0,307.2912,307.4368,306.9028,307.2524,20321.0
2023-07-31 11:05:00,316.5,316.9,316.26,316.79,17216.0,307.2912,307.6796,307.0582,307.5728,17216.0
2023-07-31 11:10:00,316.79,316.87,316.39,316.39,14667.0,307.5728,307.6504,307.1844,307.1844,14667.0
2023-07-31 11:15:00,316.32,316.54,316.28,316.44,1286.0,307.1164,307.33,307.0776,307.2329,1286.0
2023-07-31 11:20:00,316.55,316.55,316.44,316.44,1522.0,307.3397,307.3397,307.2329,307.2329,1522.0
2023-07-31 11:25:00,316.38,316.64,316.17,316.3,4587.0,307.1747,307.4271,306.9708,307.097,4587.0
2023-07-31 11:30:00,316.28,316.28,315.9,316.06,5766.0,307.0776,307.0776,306.7087,306.864,5766.0
2023-07-31 11:35:00,316.13,316.26,316.0,316.07,6117.0,306.932,307.0582,306.8057,306.8737,6117.0
2023-07-31 11:40:00,316.16,316.5,316.15,316.19,8204.0,306.9611,307.2912,306.9514,306.9902,8204.0
2023-07-31 11:45:00,316.18,316.55,316.18,316.5,3970.0,306.9805,307.3397,306.9805,307.2912,3970.0
2023-07-31 11:50:00,316.4,316.5,316.34,316.41,6708.0,307.1941,307.2912,307.1359,307.2038,6708.0
2023-07-31 11:55:00,316.66,316.86,316.63,316.73,4546.0,307.4465,307.6407,307.4174,307.5145,4546.0
2023-07-31 12:00:00,316.61,316.8,316.61,316.8,6389.0,307.398,307.5825,307.398,307.5825,6389.0
2023-07-31 12:05:00,316.86,316.94,316.55,316.55,5861.0,307.6407,307.7184,307.3397,307.3397,5861.0
2023-07-31 12:10:00,316.67,316.72,316.61,316.69,941.0,307.4563,307.5048,307.398,307.4757,941.0
2023-07-31 12:15:00,316.6,316.6,316.35,316.51,3599.0,307.3883,307.3883,307.1456,307.3009,3599.0
2023-07-31 12:20:00,316.53,316.56,316.34,316.42,1513.0,307.3203,307.3495,307.1359,307.2135,1513.0
2023-07-31 12:25:00,316.48,316.71,316.39,316.71,1993.0,307.2718,307.4951,307.1844,307.4951,1993.0
2023-07-31 12:30:00,316.69,316.71,316.46,316.6,2926.0,307.4757,307.4951,307.2524,307.3883,2926.0
2023-07-31 12:35:00,316.61,316.77,316.58,316.77,675.0,307.398,307.5533,307.3689,307.5533,675.0
2023-07-31 12:40:00,316.75,316.75,316.35,316.4,3947.0,307.5339,307.5339,307.1456,307.1941,3947.0
2023-07-31 12:45:00,316.4,316.49,316.23,316.49,2531.0,307.1941,307.2815,307.0291,307.2815,2531.0
2023-07-31 12:50:00,316.43,316.43,316.28,316.35,2611.0,307.2232,307.2232,307.0776,307.1456,2611.0
2023-07-31 12:55:00,316.34,316.34,316.19,316.29,2318.0,307.1359,307.1359,306.9902,307.0873,2318.0
2023-07-31 13:00:00,316.27,316.27,316.03,316.23,5556.0,307.0679,307.0679,306.8349,307.0291,5556.0
2023-07-31 13:05:00,316.27,316.58,316.27,316.56,5460.0,307.0679,307.3689,307.0679,307.3495,5460.0
2023-07-31 13:10:00,316.68,316.75,316.54,316.67,4582.0,307.466,307.5339,307.33,307.4563,4582.0
2023-07-31 13:15:00,316.6,316.6,316.25,316.32,3999.0,307.3883,307.3883,307.0485,307.1164,3999.0
2023-07-31 13:20:00,316.23,316.54,316.23,316.41,2695.0,307.0291,307.33,307.0291,307.2038,2695.0
2023-07-31 13:25:00,316.38,316.55,316.37,316.44,2118.0,307.1747,307.3397,307.165,307.2329,2118.0
2023-07-31 13:30:00,316.47,316.59,316.39,316.47,3053.0,307.2621,307.3786,307.1844,307.2621,3053.0
2023-07-31 13:35:00,316.52,316.93,316.45,316.89,6791.0,307.3106,307.7087,307.2427,307.6699,6791.0
2023-07-31 13:40:00,316.89,316.89,316.67,316.81,5072.0,307.6699,307.6699,307.4563,307.5922,5072.0
2023-07-31 13:45:00,316.72,316.73,316.52,316.52,2018.0,307.5048,307.5145,307.3106,307.3106,2018.0
2023-07-31 13:50:00,316.54,316.54,316.3,316.45,1954.0,307.33,307.33,307.097,307.2427,1954.0
2023-07-31 13:55:00,316.35,316.58,316.35,316.52,4246.0,307.1456,307.3689,307.1456,307.3106,4246.0
2023-07-31 14:00:00,316.61,316.78,316.52,316.68,3553.0,307.398,307.5631,307.3106,307.466,3553.0
2023-07-31 14:05:00,316.74,316.74,316.52,316.6,2995.0,307.5242,307.5242,307.3106,307.3883,2995.0
2023-07-31 14:10:00,316.53,316.61,316.49,316.57,1692.0,307.3203,307.398,307.2815,307.3592,1692.0
2023-07-31 14:15:00,316.66,316.66,316.42,316.43,3603.0,307.4465,307.4465,307.2135,307.2232,3603.0
2023-07-31 14:20:00,316.37,316.38,316.03,316.03,7439.0,307.165,307.1747,306.8349,306.8349,7439.0
2023-07-31 14:25:00,316.03,316.09,315.9,316.08,3233.0,306.8349,306.8931,306.7087,306.8834,3233.0
2023-07-31 14:30:00,316.1,316.48,315.91,316.48,5513.0,306.9028,307.2718,306.7184,307.2718,5513.0
2023-07-31 14:35:00,316.43,316.51,316.42,316.49,2352.0,307.2232,307.3009,307.2135,307.2815,2352.0
2023-07-31 14:40:00,316.65,316.67,316.47,316.59,1524.0,307.4368,307.4563,307.2621,307.3786,1524.0
2023-07-31 14:45:00,316.5,316.54,316.28,316.48,2798.0,307.2912,307.33,307.0776,307.2718,2798.0
2023-07-31 14:50:00,316.53,316.68,316.46,316.46,4007.0,307.3203,307.466,307.2524,307.2524,4007.0
2023-07-31 14:55:00,316.37,316.64,316.37,316.49,2818.0,307.165,307.4271,307.165,307.2815,2818.0
2023-07-31 15:00:00,316.46,316.49,316.24,316.24,3397.0,307.2524,307.2815,307.0388,307.0388,3397.0
2023-07-31 15:05:00,316.25,316.35,316.19,316.25,5051.0,307.0485,307.1456,306.9902,307.0485,5051.0
2023-07-31 15:10:00,316.24,316.24,316.08,316.18,2831.0,307.0388,307.0388,306.8834,306.9805,2831.0
2023-07-31 15:15:00,316.18,316.28,316.09,316.16,4089.0,306.9805,307.0776,306.8931,306.9611,4089.0
2023-07-31 15:20:00,316.17,316.23,316.09,316.15,5430.0,306.9708,307.0291,306.8931,306.9514,5430.0
2023-07-31 15:25:00,315.89,316.06,315.85,315.93,5605.0,306.699,306.864,306.6601,306.7378,5605.0
2023-07-31 15:30:00,316.0,316.05,315.72,315.75,9722.0,306.8057,306.8543,306.5339,306.563,9722.0
2023-07-31 15:35:00,315.72,315.84,315.33,315.33,12780.0,306.5339,306.6504,306.1552,306.1552,12780.0
2023-07-31 15:40:00,315.34,315.63,315.28,315.52,10329.0,306.165,306.4465,306.1067,306.3397,10329.0
2023-07-31 15:45:00,315.53,315.6,315.26,315.46,8191.0,306.3494,306.4174,306.0873,306.2815,8191.0
2023-07-31 15:50:00,315.33,315.89,315.26,315.66,18194.0,306.1552,306.699,306.0873,306.4756,18194.0
2023-07-31 15:55:00,315.65,316.47,315.65,316.47,69940.0,306.4659,307.2621,306.4659,307.2621,69940.0
2023-08-01 09:30:00,315.44,315.99,314.24,315.81,47750.0,306.262,306.796,305.097,306.6213,47750.0
2023-08-01 09:35:00,315.83,316.67,315.69,316.22,9258.0,306.6407,307.4563,306.5048,307.0193,9258.0
2023-08-01 09:40:00,316.47,317.23,316.22,317.07,4540.0,307.2621,308.0,307.0193,307.8446,4540.0
2023-08-01 09:45:00,317.07,317.79,317.0,317.57,7126.0,307.8446,308.5437,307.7767,308.3301,7126.0
2023-08-01 09:50:00,317.76,318.22,317.38,317.64,14033.0,308.5145,308.9612,308.1456,308.398,14033.0
2023-08-01 09:55:00,317.68,318.33,317.5,318.33,4769.0,308.4369,309.068,308.2621,309.068,4769.0
2023-08-01 10:00:00,317.79,318.03,317.4,317.97,3064.0,308.5437,308.7767,308.165,308.7184,3064.0
2023-08-01 10:05:00,317.91,318.13,317.59,317.98,4929.0,308.6602,308.8738,308.3495,308.7281,4929.0
2023-08-01 10:10:00,317.98,318.8,317.89,318.59,31118.0,308.7281,309.5243,308.6408,309.3204,31118.0
2023-08-01 10:15:00,318.52,318.75,317.87,318.11,10960.0,309.2524,309.4757,308.6213,308.8544,10960.0
2023-08-01 10:20:00,318.12,318.51,317.91,318.43,6557.0,308.8641,309.2427,308.6602,309.165,6557.0
2023-08-01 10:25:00,318.53,318.75,318.35,318.55,5836.0,309.2621,309.4757,309.0874,309.2816,5836.0
2023-08-01 10:30:00,318.47,319.18,318.44,318.95,4654.0,309.2039,309.8932,309.1748,309.6699,4654.0
2023-08-01 10:35:00,319.03,319.53,319.03,319.19,4574.0,309.7476,310.233,309.7476,309.9029,4574.0
2023-08-01 10:40:00,319.24,319.65,319.05,319.08,6363.0,309.9515,310.3496,309.767,309.7961,6363.0
2023-08-01 10:45:00,319.19,319.46,318.97,319.23,3247.0,309.9029,310.1651,309.6893,309.9418,3247.0
2023-08-01 10:50:00,319.16,319.29,318.91,319.0,5758.0,309.8738,310.0,309.6311,309.7185,5758.0
2023-08-01 10:55:00,319.02,319.04,318.44,318.77,5085.0,309.7379,309.7573,309.1748,309.4952,5085.0
2023-08-01 11:00:00,318.58,318.65,318.12,318.31,7085.0,309.3107,309.3786,308.8641,309.0485,7085.0
2023-08-01 11:05:00,318.29,318.93,318.28,318.93,4578.0,309.0291,309.6505,309.0194,309.6505,4578.0
2023-08-01 11:10:00,318.86,318.97,318.59,318.73,7251.0,309.5825,309.6893,309.3204,309.4563,7251.0
2023-08-01 11:15:00,318.75,318.91,318.49,318.57,3110.0,309.4757,309.6311,309.2233,309.301,3110.0
2023-08-01 11:20:00,318.47,318.6,318.33,318.39,5011.0,309.2039,309.3301,309.068,309.1262,5011.0
2023-08-01 11:25:00,318.33,318.81,318.27,318.69,3764.0,309.068,309.534,309.0097,309.4175,3764.0
2023-08-01 11:30:00,318.78,318.86,318.49,318.6,5442.0,309.5049,309.5825,309.2233,309.3301,5442.0
2023-08-01 11:35:00,318.53,318.53,318.35,318.38,3982.0,309.2621,309.2621,309.0874,309.1165,3982.0
2023-08-01 11:40:00,318.58,318.64,318.34,318.35,3815.0,309.3107,309.3689,309.0777,309.0874,3815.0
2023-08-01 11:45:00,318.33,318.69,318.33,318.6,1764.0,309.068,309.4175,309.068,309.3301,1764.0
2023-08-01 11:50:00,318.51,318.69,318.4,318.5,4054.0,309.2427,309.4175,309.1359,309.233,4054.0
2023-08-01 11:55:00,318.53,318.97,318.53,318.69,6965.0,309.2621,309.6893,309.2621,309.4175,6965.0
2023-08-01 12:00:00,318.78,318.85,318.68,318.76,4063.0,309.5049,309.5728,309.4078,309.4854,4063.0
2023-08-01 12:05:00,318.84,319.11,318.76,319.0,3434.0,309.5631,309.8253,309.4854,309.7185,3434.0
2023-08-01 12:10:00,319.16,319.4,319.16,319.37,11627.0,309.8738,310.1068,309.8738,310.0777,11627.0
2023-08-01 12:15:00,319.35,319.35,318.76,318.85,20566.0,310.0583,310.0583,309.4854,309.5728,20566.0
2023-08-01 12:20:00,318.85,318.85,318.31,318.31,5173.0,309.5728,309.5728,309.0485,309.0485,5173.0
2023-08-01 12:25:00,318.4,318.78,318.33,318.65,5801.0,309.1359,309.5049,309.068,309.3786,5801.0
2023-08-01 12:30:00,318.72,318.72,318.38,318.5,3207.0,309.4466,309.4466,309.1165,309.233,3207.0
2023-08-01 12:35:00,318.44,318.54,318.34,318.38,1446.0,309.1748,309.2718,309.0777,309.1165,1446.0
2023-08-01 12:40:00,318.57,318.89,318.46,318.79,2251.0,309.301,309.6117,309.1942,309.5146,2251.0
2023-08-01 12:45:00,318.88,318.94,318.56,318.56,3068.0,309.602,309.6602,309.2913,309.2913,3068.0
2023-08-01 12:50:00,318.56,318.79,318.51,318.79,970.0,309.2913,309.5146,309.2427,309.5146,970.0
2023-08-01 12:55:00,318.72,318.78,318.61,318.64,3001.0,309.4466,309.5049,309.3398,309.3689,3001.0
2023-08-01 13:00:00,318.76,318.9,318.55,318.56,3559.0,309.4854,309.6214,309.2816,309.2913,3559.0
2023-08-01 13:05:00,318.46,318.69,318.39,318.5,7655.0,309.1942,309.4175,309.1262,309.233,7655.0
2023-08-01 13:10:00,318.6,318.77,318.44,318.73,2204.0,309.3301,309.4952,309.1748,309.4563,2204.0
2023-08-01 13:15:00,318.63,318.93,318.63,318.75,2380.0,309.3592,309.6505,309.3592,309.4757,2380.0
2023-08-01 13:20:00,318.86,319.02,318.79,319.02,2513.0,309.5825,309.7379,309.5146,309.7379,2513.0
2023-08-01 13:25:00,319.03,319.27,318.93,319.27,3655.0,309.7476,309.9806,309.6505,309.9806,3655.0
2023-08-01 13:30:00,319.14,319.33,319.02,319.32,3304.0,309.8544,310.0389,309.7379,310.0292,3304.0
2023-08-01 13:35:00,319.33,319.52,319.26,319.43,3626.0,310.0389,310.2233,309.9709,310.136,3626.0
2023-08-01 13:40:00,319.37,319.37,319.17,319.17,2428.0,310.0777,310.0777,309.8835,309.8835,2428.0
2023-08-01 13:45:00,319.2,319.41,319.18,319.41,1844.0,309.9126,310.1165,309.8932,310.1165,1844.0
2023-08-01 13:50:00,319.38,319.5,319.3,319.46,3161.0,310.0874,310.2039,310.0097,310.1651,3161.0
2023-08-01 13:55:00,319.41,319.43,319.19,319.24,6754.0,310.1165,310.136,309.9029,309.9515,6754.0
2023-08-01 14:00:00,319.24,319.61,319.18,319.48,6239.0,309.9515,310.3107,309.8932,310.1845,6239.0
2023-08-01 14:05:00,319.55,319.55,319.39,319.49,2824.0,310.2525,310.2525,310.0971,310.1942,2824.0
2023-08-01 14:10:00,319.4,319.4,319.18,319.28,4584.0,310.1068,310.1068,309.8932,309.9903,4584.0
2023-08-01 14:15:00,319.32,319.56,319.32,319.4,5387.0,310.0292,310.2622,310.0292,310.1068,5387.0
2023-08-01 14:20:00,319.41,319.61,319.24,319.54,4238.0,310.1165,310.3107,309.9515,310.2428,4238.0
2023-08-01 14:25:00,319.53,319.83,319.33,319.82,9601.0,310.233,310.5243,310.0389,310.5146,9601.0
2023-08-01 14:30:00,320.0,320.0,319.83,319.99,11326.0,310.6894,310.6894,310.5243,310.6797,11326.0
2023-08-01 14:35:00,319.96,320.07,319.96,320.06,1277.0,310.6505,310.7573,310.6505,310.7476,1277.0
2023-08-01 14:40:00,320.01,320.03,319.78,319.93,14596.0,310.6991,310.7185,310.4758,310.6214,14596.0
2023-08-01 14:45:00,319.89,320.03,319.86,319.94,4757.0,310.5826,310.7185,310.5534,310.6311,4757.0
2023-08-01 14:50:00,319.94,320.08,319.88,319.94,5116.0,310.6311,310.767,310.5729,310.6311,5116.0
2023-08-01 14:55:00,319.89,319.96,319.65,319.9,4748.0,310.5826,310.6505,310.3496,310.5923,4748.0
2023-08-01 15:00:00,319.92,320.04,319.87,319.88,5524.0,310.6117,310.7282,310.5631,310.5729,5524.0
2023-08-01 15:05:00,319.98,320.12,319.8,320.12,5248.0,310.6699,310.8059,310.4952,310.8059,5248.0
2023-08-01 15:10:00,320.08,320.27,320.0,320.03,4783.0,310.767,310.9515,310.6894,310.7185,4783.0
2023-08-01 15:15:00,320.16,320.25,319.9,319.92,4930.0,310.8447,310.9321,310.5923,310.6117,4930.0
2023-08-01 15:20:00,319.89,320.34,319.89,320.14,5978.0,310.5826,311.0195,310.5826,310.8253,5978.0
2023-08-01 15:25:00,320.17,320.31,320.06,320.3,4596.0,310.8544,310.9903,310.7476,310.9806,4596.0
2023-08-01 15:30:00,320.4,320.4,320.24,320.39,6048.0,311.0777,311.0777,310.9224,311.068,6048.0
2023-08-01 15:35:00,320.44,320.46,320.22,320.26,7941.0,311.1166,311.136,310.903,310.9418,7941.0
2023-08-01 15:40:00,320.21,320.22,319.97,320.01,6659.0,310.8933,310.903,310.6602,310.6991,6659.0
2023-08-01 15:45:00,320.05,320.8,320.04,320.8,21706.0,310.7379,311.4661,310.7282,311.4661,21706.0
2023-08-01 15:50:00,320.74,321.38,320.67,321.1,76234.0,311.4078,312.0292,311.3399,311.7574,76234.0
2023-08-01 15:55:00,321.1,321.35,320.7,320.97,100832.0,311.7574,312.0001,311.369,311.6311,100832.0
2023-08-02 09:30:00,317.54,319.1,317.07,319.09,65099.0,308.3009,309.8156,307.8446,309.8058,65099.0
2023-08-02 09:35:00,318.94,319.74,318.62,319.74,12802.0,309.6602,310.4369,309.3495,310.4369,12802.0
2023-08-02 09:40:00,319.79,320.92,319.66,320.48,22472.0,310.4855,311.5826,310.3593,311.1554,22472.0
2023-08-02 09:45:00,320.38,320.64,319.77,319.98,8115.0,311.0583,311.3107,310.4661,310.6699,8115.0
2023-08-02 09:50:00,319.89,319.91,319.31,319.63,7478.0,310.5826,310.602,310.0194,310.3301,7478.0
2023-08-02 09:55:00,319.74,319.86,319.45,319.47,12879.0,310.4369,310.5534,310.1554,310.1748,12879.0
2023-08-02 10:00:00,319.43,319.8,319.25,319.67,7820.0,310.136,310.4952,309.9612,310.369,7820.0
2023-08-02 10:05:00,319.55,319.7,319.25,319.68,11485.0,310.2525,310.3981,309.9612,310.3787,11485.0
2023-08-02 10:10:00,319.68,319.77,319.51,319.59,5127.0,310.3787,310.4661,310.2136,310.2913,5127.0
2023-08-02 10:15:00,319.64,319.64,319.24,319.54,7422.0,310.3398,310.3398,309.9515,310.2428,7422.0
2023-08-02 10:20:00,319.61,320.68,319.6,320.65,8023.0,310.3107,311.3496,310.301,311.3205,8023.0
2023-08-02 10:25:00,320.6,320.79,319.58,319.66,9363.0,311.2719,311.4564,310.2816,310.3593,9363.0
2023-08-02 10:30:00,319.5,319.92,319.49,319.63,6105.0,310.2039,310.6117,310.1942,310.3301,6105.0
2023-08-02 10:35:00,319.52,319.57,319.19,319.27,17422.0,310.2233,310.2719,309.9029,309.9806,17422.0
2023-08-02 10:40:00,319.19,319.38,318.87,318.87,6356.0,309.9029,310.0874,309.5922,309.5922,6356.0
2023-08-02 10:45:00,318.71,318.71,318.06,318.19,5284.0,309.4369,309.4369,308.8058,308.932,5284.0
2023-08-02 10:50:00,318.12,318.7,318.11,318.4,7118.0,308.8641,309.4272,308.8544,309.1359,7118.0
2023-08-02 10:55:00,318.39,318.94,318.28,318.87,22762.0,309.1262,309.6602,309.0194,309.5922,22762.0
2023-08-02 11:00:00,318.88,319.0,318.6,318.76,13861.0,309.602,309.7185,309.3301,309.4854,13861.0
2023-08-02 11:05:00,318.75,318.84,318.42,318.81,5763.0,309.4757,309.5631,309.1553,309.534,5763.0
2023-08-02 11:10:00,318.83,318.91,318.65,318.72,6119.0,309.5534,309.6311,309.3786,309.4466,6119.0
2023-08-02 11:15:00,318.71,318.76,318.1,318.19,9011.0,309.4369,309.4854,308.8446,308.932,9011.0
2023-08-02 11:20:00,318.28,318.6,318.27,318.43,10097.0,309.0194,309.3301,309.0097,309.165,10097.0
2023-08-02 11:25:00,318.43,318.55,318.17,318.2,11792.0,309.165,309.2816,308.9126,308.9417,11792.0
2023-08-02 11:30:00,318.16,318.63,318.01,318.63,16040.0,308.9029,309.3592,308.7573,309.3592,16040.0
2023-08-02 11:35:00,318.69,318.98,318.53,318.6,14836.0,309.4175,309.699,309.2621,309.3301,14836.0
2023-08-02 11:40:00,318.7,318.78,318.39,318.47,5413.0,309.4272,309.5049,309.1262,309.2039,5413.0
2023-08-02 11:45:00,318.53,318.85,318.44,318.65,10151.0,309.2621,309.5728,309.1748,309.3786,10151.0
2023-08-02 11:50:00,318.65,318.65,318.29,318.41,3194.0,309.3786,309.3786,309.0291,309.1456,3194.0
2023-08-02 11:55:00,318.36,318.68,318.25,318.32,3249.0,309.0971,309.4078,308.9903,309.0582,3249.0
2023-08-02 12:00:00,318.38,318.67,318.14,318.25,4909.0,309.1165,309.3981,308.8835,308.9903,4909.0
2023-08-02 12:05:00,318.41,318.42,317.51,317.53,9772.0,309.1456,309.1553,308.2718,308.2912,9772.0
2023-08-02 12:10:00,317.64,318.02,317.4,317.88,8193.0,308.398,308.767,308.165,308.631,8193.0
2023-08-02 12:15:00,317.92,318.15,317.86,318.11,9041.0,308.6699,308.8932,308.6116,308.8544,9041.0
2023-08-02 12:20:00,318.2,318.36,318.16,318.36,6554.0,308.9417,309.0971,308.9029,309.0971,6554.0
2023-08-02 12:25:00,318.25,318.37,318.01,318.37,5078.0,308.9903,309.1068,308.7573,309.1068,5078.0
2023-08-02 12:30:00,318.38,318.76,318.22,318.76,2804.0,309.1165,309.4854,308.9612,309.4854,2804.0
2023-08-02 12:35:00,318.76,319.2,318.74,319.04,6998.0,309.4854,309.9126,309.466,309.7573,6998.0
2023-08-02 12:40:00,319.08,319.08,318.62,318.84,6296.0,309.7961,309.7961,309.3495,309.5631,6296.0
2023-08-02 12:45:00,318.77,318.91,318.51,318.61,7353.0,309.4952,309.6311,309.2427,309.3398,7353.0
2023-08-02 12:50:00,318.54,318.56,318.38,318.53,4250.0,309.2718,309.2913,309.1165,309.2621,4250.0
2023-08-02 12:55:00,318.46,318.75,318.27,318.42,7520.0,309.1942,309.4757,309.0097,309.1553,7520.0
2023-08-02 13:00:00,318.49,318.77,318.49,318.76,3732.0,309.2233,309.4952,309.2233,309.4854,3732.0
2023-08-02 13:05:00,318.65,318.72,318.37,318.55,2915.0,309.3786,309.4466,309.1068,309.2816,2915.0
2023-08-02 13:10:00,318.58,318.67,318.47,318.64,4621.0,309.3107,309.3981,309.2039,309.3689,4621.0
2023-08-02 13:15:00,318.67,318.99,318.66,318.91,1228.0,309.3981,309.7088,309.3884,309.6311,1228.0
2023-08-02 13:20:00,318.99,319.15,318.7,318.96,4440.0,309.7088,309.8641,309.4272,309.6796,4440.0
2023-08-02 13:25:00,318.88,318.96,318.75,318.94,2510.0,309.602,309.6796,309.4757,309.6602,2510.0
2023-08-02 13:30:00,318.87,319.25,318.87,319.13,4259.0,309.5922,309.9612,309.5922,309.8447,4259.0
2023-08-02 13:35:00,319.09,319.17,319.04,319.13,3465.0,309.8058,309.8835,309.7573,309.8447,3465.0
2023-08-02 13:40:00,319.06,319.06,318.83,318.85,996.0,309.7767,309.7767,309.5534,309.5728,996.0
2023-08-02 13:45:00,318.88,319.09,318.72,318.78,3683.0,309.602,309.8058,309.4466,309.5049,3683.0
2023-08-02 13:50:00,318.69,318.82,318.69,318.8,1904.0,309.4175,309.5437,309.4175,309.5243,1904.0
2023-08-02 13:55:00,318.82,318.95,318.72,318.93,4793.0,309.5437,309.6699,309.4466,309.6505,4793.0
2023-08-02 14:00:00,318.88,319.23,318.87,319.12,4245.0,309.602,309.9418,309.5922,309.835,4245.0
2023-08-02 14:05:00,319.05,319.1,318.92,318.92,4243.0,309.767,309.8156,309.6408,309.6408,4243.0
2023-08-02 14:10:00,318.91,319.06,318.59,319.0,4691.0,309.6311,309.7767,309.3204,309.7185,4691.0
2023-08-02 14:15:00,318.94,318.95,318.69,318.8,26873.0,309.6602,309.6699,309.4175,309.5243,26873.0
2023-08-02 14:20:00,318.72,319.03,318.7,318.9,5186.0,309.4466,309.7476,309.4272,309.6214,5186.0
2023-08-02 14:25:00,318.93,319.07,318.74,319.03,4081.0,309.6505,309.7864,309.466,309.7476,4081.0
2023-08-02 14:30:00,318.92,319.22,318.85,319.12,6802.0,309.6408,309.9321,309.5728,309.835,6802.0
2023-08-02 14:35:00,319.18,319.29,319.08,319.16,3598.0,309.8932,310.0,309.7961,309.8738,3598.0
2023-08-02 14:40:00,319.16,319.36,319.07,319.36,5672.0,309.8738,310.068,309.7864,310.068,5672.0
2023-08-02 14:45:00,319.3,319.56,319.29,319.53,5324.0,310.0097,310.2622,310.0,310.233,5324.0
2023-08-02 14:50:00,319.56,319.66,319.54,319.56,2811.0,310.2622,310.3593,310.2428,310.2622,2811.0
2023-08-02 14:55:00,319.57,319.64,319.37,319.55,7128.0,310.2719,310.3398,310.0777,310.2525,7128.0
2023-08-02 15:00:00,319.58,319.88,319.58,319.85,1637.0,310.2816,310.5729,310.2816,310.5437,1637.0
2023-08-02 15:05:00,319.9,319.9,319.29,319.31,10378.0,310.5923,310.5923,310.0,310.0194,10378.0
2023-08-02 15:10:00,319.35,319.38,318.96,319.04,5544.0,310.0583,310.0874,309.6796,309.7573,5544.0
2023-08-02 15:15:00,319.09,319.18,318.33,318.54,42635.0,309.8058,309.8932,309.068,309.2718,42635.0
2023-08-02 15:20:00,318.52,318.8,318.22,318.27,11435.0,309.2524,309.5243,308.9612,309.0097,11435.0
2023-08-02 15:25:00,318.22,318.27,317.67,317.79,8840.0,308.9612,309.0097,308.4272,308.5437,8840.0
2023-08-02 15:30:00,317.79,317.91,317.28,317.28,18004.0,308.5437,308.6602,308.0485,308.0485,18004.0
2023-08-02 15:35:00,317.25,317.57,317.12,317.19,16438.0,308.0194,308.3301,307.8932,307.9611,16438.0
2023-08-02 15:40:00,317.27,317.28,316.69,317.22,26467.0,308.0388,308.0485,307.4757,307.9903,26467.0
2023-08-02 15:45:00,317.18,317.81,317.12,317.75,23940.0,307.9514,308.5631,307.8932,308.5048,23940.0
2023-08-02 15:50:00,317.7,318.1,317.44,317.85,35410.0,308.4563,308.8446,308.2039,308.6019,35410.0
2023-08-02 15:55:00,317.78,318.21,317.63,317.67,69517.0,308.534,308.9514,308.3883,308.4272,69517.0
2023-08-03 09:30:00,316.08,316.29,314.45,314.55,37106.0,306.8834,307.0873,305.3008,305.3979,37106.0
2023-08-03 09:35:00,314.28,315.04,314.14,314.53,44212.0,305.1358,305.8737,304.9999,305.3785,44212.0
2023-08-03 09:40:00,314.27,315.23,314.26,315.16,8332.0,305.1261,306.0582,305.1164,305.9902,8332.0
2023-08-03 09:45:00,315.19,315.31,314.98,315.14,6208.0,306.0193,306.1358,305.8154,305.9708,6208.0
2023-08-03 09:50:00,315.16,315.6,315.15,315.58,1908.0,305.9902,306.4174,305.9805,306.398,1908.0
2023-08-03 09:55:00,315.46,315.92,315.0,315.04,9269.0,306.2815,306.7281,305.8348,305.8737,9269.0
2023-08-03 10:00:00,315.56,316.31,315.45,316.28,4756.0,306.3786,307.1067,306.2718,307.0776,4756.0
2023-08-03 10:05:00,316.12,316.27,315.58,315.73,4782.0,306.9223,307.0679,306.398,306.5436,4782.0
2023-08-03 10:10:00,315.43,315.58,315.21,315.28,5246.0,306.2523,306.398,306.0387,306.1067,5246.0
2023-08-03 10:15:00,315.28,315.72,315.19,315.72,7054.0,306.1067,306.5339,306.0193,306.5339,7054.0
2023-08-03 10:20:00,315.71,315.72,315.2,315.2,4731.0,306.5242,306.5339,306.029,306.029,4731.0
2023-08-03 10:25:00,315.2,315.3,314.67,314.98,16147.0,306.029,306.1261,305.5144,305.8154,16147.0
2023-08-03 10:30:00,314.91,315.11,314.37,314.5,5867.0,305.7475,305.9416,305.2232,305.3494,5867.0
2023-08-03 10:35:00,314.4,315.27,314.38,315.27,4903.0,305.2523,306.097,305.2329,306.097,4903.0
2023-08-03 10:40:00,315.16,315.44,314.99,315.23,6632.0,305.9902,306.262,305.8251,306.0582,6632.0
2023-08-03 10:45:00,315.34,315.34,315.04,315.11,3438.0,306.165,306.165,305.8737,305.9416,3438.0
2023-08-03 10:50:00,315.02,315.02,314.6,314.6,3214.0,305.8543,305.8543,305.4465,305.4465,3214.0
2023-08-03 10:55:00,314.61,315.03,314.36,315.03,3308.0,305.4562,305.864,305.2135,305.864,3308.0
2023-08-03 11:00:00,315.06,315.19,314.78,315.17,6818.0,305.8931,306.0193,305.6212,305.9999,6818.0
2023-08-03 11:05:00,315.16,315.16,314.57,314.68,4720.0,305.9902,305.9902,305.4174,305.5242,4720.0
2023-08-03 11:10:00,314.58,314.71,314.36,314.4,8677.0,305.4271,305.5533,305.2135,305.2523,8677.0
2023-08-03 11:15:00,314.38,315.47,314.29,314.99,12390.0,305.2329,306.2912,305.1455,305.8251,12390.0
2023-08-03 11:20:00,314.92,315.59,314.92,315.47,6269.0,305.7572,306.4077,305.7572,306.2912,6269.0
2023-08-03 11:25:00,315.42,316.02,315.42,316.0,9873.0,306.2426,306.8252,306.2426,306.8057,9873.0
2023-08-03 11:30:00,315.96,316.38,315.96,316.23,14122.0,306.7669,307.1747,306.7669,307.0291,14122.0
2023-08-03 11:35:00,316.24,316.28,316.0,316.09,4626.0,307.0388,307.0776,306.8057,306.8931,4626.0
2023-08-03 11:40:00,316.02,316.17,315.78,315.83,17600.0,306.8252,306.9708,306.5922,306.6407,17600.0
2023-08-03 11:45:00,315.8,315.8,315.22,315.29,25550.0,306.6116,306.6116,306.0484,306.1164,25550.0
2023-08-03 11:50:00,315.3,315.96,315.25,315.73,3050.0,306.1261,306.7669,306.0776,306.5436,3050.0
2023-08-03 11:55:00,315.74,316.03,315.64,315.84,2711.0,306.5533,306.8349,306.4562,306.6504,2711.0
2023-08-03 12:00:00,315.72,315.94,315.59,315.7,2996.0,306.5339,306.7475,306.4077,306.5145,2996.0
2023-08-03 12:05:00,315.68,315.94,315.52,315.8,3711.0,306.4951,306.7475,306.3397,306.6116,3711.0
2023-08-03 12:10:00,316.0,316.21,315.98,316.04,1490.0,306.8057,307.0096,306.7863,306.8446,1490.0
2023-08-03 12:15:00,316.05,316.32,315.98,316.32,2273.0,306.8543,307.1164,306.7863,307.1164,2273.0
2023-08-03 12:20:00,316.46,316.56,316.28,316.56,1349.0,307.2524,307.3495,307.0776,307.3495,1349.0
2023-08-03 12:25:00,316.61,316.75,316.61,316.68,1944.0,307.398,307.5339,307.398,307.466,1944.0
2023-08-03 12:30:00,316.77,316.79,316.65,316.67,947.0,307.5533,307.5728,307.4368,307.4563,947.0
2023-08-03 12:35:00,316.75,316.88,316.61,316.83,1984.0,307.5339,307.6601,307.398,307.6116,1984.0
2023-08-03 12:40:00,316.85,317.11,316.85,317.07,1692.0,307.631,307.8835,307.631,307.8446,1692.0
2023-08-03 12:45:00,317.2,317.52,317.14,317.5,2730.0,307.9708,308.2815,307.9126,308.2621,2730.0
2023-08-03 12:50:00,317.51,317.61,317.15,317.31,3132.0,308.2718,308.3689,307.9223,308.0776,3132.0
2023-08-03 12:55:00,317.25,317.35,317.18,317.3,1400.0,308.0194,308.1165,307.9514,308.0679,1400.0
2023-08-03 13:00:00,317.37,317.49,317.25,317.49,1758.0,308.1359,308.2524,308.0194,308.2524,1758.0
2023-08-03 13:05:00,317.36,317.58,317.34,317.56,2685.0,308.1262,308.3398,308.1068,308.3204,2685.0
2023-08-03 13:10:00,317.69,317.92,317.69,317.76,400.0,308.4466,308.6699,308.4466,308.5145,400.0
2023-08-03 13:15:00,317.76,317.85,317.7,317.74,5741.0,308.5145,308.6019,308.4563,308.4951,5741.0
2023-08-03 13:20:00,317.64,317.95,317.64,317.87,2279.0,308.398,308.699,308.398,308.6213,2279.0
2023-08-03 13:25:00,317.92,317.92,317.68,317.68,5588.0,308.6699,308.6699,308.4369,308.4369,5588.0
2023-08-03 13:30:00,317.68,317.82,317.55,317.62,9168.0,308.4369,308.5728,308.3107,308.3786,9168.0
2023-08-03 13:35:00,317.61,317.79,317.49,317.79,6602.0,308.3689,308.5437,308.2524,308.5437,6602.0
2023-08-03 13:40:00,317.8,317.8,317.54,317.63,2938.0,308.5534,308.5534,308.3009,308.3883,2938.0
2023-08-03 13:45:00,317.45,317.51,317.31,317.49,966.0,308.2136,308.2718,308.0776,308.2524,966.0
2023-08-03 13:50:00,317.31,317.35,317.03,317.18,2688.0,308.0776,308.1165,307.8058,307.9514,2688.0
2023-08-03 13:55:00,317.17,317.2,316.9,316.99,4418.0,307.9417,307.9708,307.6796,307.7669,4418.0
2023-08-03 14:00:00,317.0,317.1,316.72,316.78,30643.0,307.7767,307.8737,307.5048,307.5631,30643.0
2023-08-03 14:05:00,316.72,317.18,316.43,317.12,5601.0,307.5048,307.9514,307.2232,307.8932,5601.0
2023-08-03 14:10:00,317.13,317.24,317.05,317.06,15799.0,307.9029,308.0097,307.8252,307.8349,15799.0
2023-08-03 14:15:00,316.98,317.38,316.98,317.38,4051.0,307.7572,308.1456,307.7572,308.1456,4051.0
2023-08-03 14:20:00,317.35,317.68,317.34,317.66,16993.0,308.1165,308.4369,308.1068,308.4175,16993.0
2023-08-03 14:25:00,317.71,317.72,317.38,317.51,6321.0,308.466,308.4757,308.1456,308.2718,6321.0
2023-08-03 14:30:00,317.71,317.82,317.61,317.75,4462.0,308.466,308.5728,308.3689,308.5048,4462.0
2023-08-03 14:35:00,317.73,317.84,317.59,317.74,4419.0,308.4854,308.5922,308.3495,308.4951,4419.0
2023-08-03 14:40:00,317.85,318.08,317.8,317.94,6219.0,308.6019,308.8252,308.5534,308.6893,6219.0
2023-08-03 14:45:00,318.13,318.27,317.88,317.98,8376.0,308.8738,309.0097,308.631,308.7281,8376.0
2023-08-03 14:50:00,317.98,318.2,317.97,318.17,2000.0,308.7281,308.9417,308.7184,308.9126,2000.0
2023-08-03 14:55:00,318.19,318.2,318.03,318.16,8571.0,308.932,308.9417,308.7767,308.9029,8571.0
2023-08-03 15:00:00,318.2,318.36,318.15,318.3,3726.0,308.9417,309.0971,308.8932,309.0388,3726.0
2023-08-03 15:05:00,318.27,318.27,318.03,318.1,5627.0,309.0097,309.0097,308.7767,308.8446,5627.0
2023-08-03 15:10:00,318.09,318.12,317.35,317.54,5910.0,308.8349,308.8641,308.1165,308.3009,5910.0
2023-08-03 15:15:00,317.48,317.66,317.42,317.65,2832.0,308.2427,308.4175,308.1844,308.4077,2832.0
2023-08-03 15:20:00,317.78,317.9,317.75,317.88,4886.0,308.534,308.6505,308.5048,308.631,4886.0
2023-08-03 15:25:00,317.85,317.87,317.59,317.64,7189.0,308.6019,308.6213,308.3495,308.398,7189.0
2023-08-03 15:30:00,317.7,317.94,317.68,317.79,2309.0,308.4563,308.6893,308.4369,308.5437,2309.0
2023-08-03 15:35:00,317.79,317.8,317.47,317.62,4382.0,308.5437,308.5534,308.233,308.3786,4382.0
2023-08-03 15:40:00,317.55,317.62,317.46,317.5,4959.0,308.3107,308.3786,308.2233,308.2621,4959.0
2023-08-03 15:45:00,317.56,317.56,317.13,317.24,12479.0,308.3204,308.3204,307.9029,308.0097,12479.0
2023-08-03 15:50:00,317.33,317.38,316.84,317.32,16859.0,308.0971,308.1456,307.6213,308.0873,16859.0
2023-08-03 15:55:00,317.25,317.72,316.96,317.0,81302.0,308.0194,308.4757,307.7378,307.7767,81302.0
2023-08-04 09:30:00,315.58,315.58,312.5,315.23,169548.0,306.398,306.398,303.4076,306.0582,169548.0
2023-08-04 09:35:00,315.26,315.94,314.58,314.96,43422.0,306.0873,306.7475,305.4271,305.796,43422.0
2023-08-04 09:40:00,314.96,315.19,314.2,314.48,47482.0,305.796,306.0193,305.0581,305.33,47482.0
2023-08-04 09:45:00,314.44,315.39,314.37,315.38,39890.0,305.2911,306.2135,305.2232,306.2038,39890.0
2023-08-04 09:50:00,315.4,316.32,315.04,315.6,22200.0,306.2232,307.1164,305.8737,306.4174,22200.0
2023-08-04 09:55:00,315.6,315.6,315.05,315.23,17722.0,306.4174,306.4174,305.8834,306.0582,17722.0
2023-08-04 10:00:00,315.36,315.53,314.54,314.98,35379.0,306.1844,306.3494,305.3882,305.8154,35379.0
2023-08-04 10:05:00,314.92,315.04,313.8,313.99,18428.0,305.7572,305.8737,304.6698,304.8542,18428.0
2023-08-04 10:10:00,313.87,314.77,313.73,314.42,12585.0,304.7377,305.6115,304.6018,305.2717,12585.0
2023-08-04 10:15:00,314.37,315.04,314.02,315.04,6359.0,305.2232,305.8737,304.8834,305.8737,6359.0
2023-08-04 10:20:00,314.85,315.11,314.48,314.61,10373.0,305.6892,305.9416,305.33,305.4562,10373.0
2023-08-04 10:25:00,314.62,314.63,313.98,314.39,12938.0,305.4659,305.4756,304.8445,305.2426,12938.0
2023-08-04 10:30:00,314.39,315.0,314.29,315.0,16148.0,305.2426,305.8348,305.1455,305.8348,16148.0
2023-08-04 10:35:00,315.04,315.3,314.82,315.03,16894.0,305.8737,306.1261,305.6601,305.864,16894.0
2023-08-04 10:40:00,315.06,315.79,314.95,315.79,9528.0,305.8931,306.6019,305.7863,306.6019,9528.0
2023-08-04 10:45:00,315.82,315.95,315.28,315.4,25665.0,306.631,306.7572,306.1067,306.2232,25665.0
2023-08-04 10:50:00,315.41,316.11,314.96,316.11,18619.0,306.2329,306.9125,305.796,306.9125,18619.0
2023-08-04 10:55:00,316.02,316.47,315.9,316.06,11328.0,306.8252,307.2621,306.7087,306.864,11328.0
2023-08-04 11:00:00,316.18,316.68,316.11,316.48,6301.0,306.9805,307.466,306.9125,307.2718,6301.0
2023-08-04 11:05:00,316.37,316.79,316.28,316.64,11468.0,307.165,307.5728,307.0776,307.4271,11468.0
2023-08-04 11:10:00,316.77,316.88,316.33,316.39,10705.0,307.5533,307.6601,307.1261,307.1844,10705.0
2023-08-04 11:15:00,316.39,316.56,316.38,316.56,3040.0,307.1844,307.3495,307.1747,307.3495,3040.0
2023-08-04 11:20:00,316.56,316.84,316.11,316.15,22841.0,307.3495,307.6213,306.9125,306.9514,22841.0
2023-08-04 11:25:00,316.04,316.38,315.86,316.25,17220.0,306.8446,307.1747,306.6698,307.0485,17220.0
2023-08-04 11:30:00,316.32,316.43,315.78,315.87,17415.0,307.1164,307.2232,306.5922,306.6795,17415.0
2023-08-04 11:35:00,315.87,316.04,315.63,315.63,38434.0,306.6795,306.8446,306.4465,306.4465,38434.0
2023-08-04 11:40:00,315.63,315.98,315.51,315.86,6260.0,306.4465,306.7863,306.33,306.6698,6260.0
2023-08-04 11:45:00,315.85,316.1,315.73,315.94,10846.0,306.6601,306.9028,306.5436,306.7475,10846.0
2023-08-04 11:50:00,315.94,316.77,315.85,316.77,6602.0,306.7475,307.5533,306.6601,307.5533,6602.0
2023-08-04 11:55:00,316.68,317.17,316.68,316.95,21043.0,307.466,307.9417,307.466,307.7281,21043.0
2023-08-04 12:00:00,316.94,317.05,316.83,316.88,5803.0,307.7184,307.8252,307.6116,307.6601,5803.0
2023-08-04 12:05:00,316.7,316.84,316.53,316.74,4603.0,307.4854,307.6213,307.3203,307.5242,4603.0
2023-08-04 12:10:00,316.79,317.0,316.77,316.98,4485.0,307.5728,307.7767,307.5533,307.7572,4485.0
2023-08-04 12:15:00,316.89,317.03,316.83,316.9,3223.0,307.6699,307.8058,307.6116,307.6796,3223.0
2023-08-04 12:20:00,316.83,316.97,316.53,316.96,3875.0,307.6116,307.7475,307.3203,307.7378,3875.0
2023-08-04 12:25:00,316.91,317.25,316.91,317.25,11689.0,307.6893,308.0194,307.6893,308.0194,11689.0
2023-08-04 12:30:00,317.31,317.72,317.1,317.49,30659.0,308.0776,308.4757,307.8737,308.2524,30659.0
2023-08-04 12:35:00,317.5,317.75,317.34,317.75,5593.0,308.2621,308.5048,308.1068,308.5048,5593.0
2023-08-04 12:40:00,317.87,317.88,317.46,317.57,7708.0,308.6213,308.631,308.2233,308.3301,7708.0
2023-08-04 12:45:00,317.59,317.61,317.42,317.58,3988.0,308.3495,308.3689,308.1844,308.3398,3988.0
2023-08-04 12:50:00,317.58,317.77,317.58,317.67,3667.0,308.3398,308.5243,308.3398,308.4272,3667.0
2023-08-04 12:55:00,317.75,317.78,317.61,317.78,1956.0,308.5048,308.534,308.3689,308.534,1956.0
2023-08-04 13:00:00,317.62,317.63,317.29,317.31,4187.0,308.3786,308.3883,308.0582,308.0776,4187.0
2023-08-04 13:05:00,317.2,317.26,316.92,317.0,3572.0,307.9708,308.0291,307.699,307.7767,3572.0
2023-08-04 13:10:00,316.9,317.03,316.84,316.9,1842.0,307.6796,307.8058,307.6213,307.6796,1842.0
2023-08-04 13:15:00,317.04,317.39,316.88,317.39,4757.0,307.8155,308.1553,307.6601,308.1553,4757.0
2023-08-04 13:20:00,317.22,317.22,316.9,316.96,2728.0,307.9903,307.9903,307.6796,307.7378,2728.0
2023-08-04 13:25:00,316.94,316.94,316.11,316.29,17010.0,307.7184,307.7184,306.9125,307.0873,17010.0
2023-08-04 13:30:00,316.25,316.36,316.03,316.06,10870.0,307.0485,307.1553,306.8349,306.864,10870.0
2023-08-04 13:35:00,316.0,316.05,315.76,315.98,10168.0,306.8057,306.8543,306.5727,306.7863,10168.0
2023-08-04 13:40:00,315.89,315.96,315.56,315.82,10887.0,306.699,306.7669,306.3786,306.631,10887.0
2023-08-04 13:45:00,315.89,316.01,315.81,315.91,5685.0,306.699,306.8155,306.6213,306.7184,5685.0
2023-08-04 13:50:00,315.98,316.02,315.64,315.9,5900.0,306.7863,306.8252,306.4562,306.7087,5900.0
2023-08-04 13:55:00,315.82,315.82,315.28,315.42,5667.0,306.631,306.631,306.1067,306.2426,5667.0
2023-08-04 14:00:00,315.34,315.34,314.18,314.31,18324.0,306.165,306.165,305.0387,305.1649,18324.0
2023-08-04 14:05:00,314.2,314.43,314.03,314.29,15027.0,305.0581,305.2814,304.8931,305.1455,15027.0
2023-08-04 14:10:00,314.26,314.83,314.2,314.66,3342.0,305.1164,305.6698,305.0581,305.5047,3342.0
2023-08-04 14:15:00,314.64,314.74,314.18,314.49,6352.0,305.4853,305.5824,305.0387,305.3397,6352.0
2023-08-04 14:20:00,314.44,314.44,313.91,314.01,4571.0,305.2911,305.2911,304.7766,304.8737,4571.0
2023-08-04 14:25:00,313.85,313.94,313.66,313.67,9459.0,304.7183,304.8057,304.5338,304.5435,9459.0
2023-08-04 14:30:00,313.55,313.74,313.21,313.46,5062.0,304.427,304.6115,304.0969,304.3397,5062.0
2023-08-04 14:35:00,313.48,313.52,313.03,313.04,2706.0,304.3591,304.3979,303.9222,303.9319,2706.0
2023-08-04 14:40:00,313.13,313.51,313.1,313.36,8368.0,304.0193,304.3882,303.9901,304.2426,8368.0
2023-08-04 14:45:00,313.34,313.34,312.99,313.05,7340.0,304.2231,304.2231,303.8833,303.9416,7340.0
2023-08-04 14:50:00,312.97,313.41,312.77,312.77,5620.0,303.8639,304.2911,303.6697,303.6697,5620.0
2023-08-04 14:55:00,312.62,312.94,312.5,312.77,4387.0,303.5241,303.8348,303.4076,303.6697,4387.0
2023-08-04 15:00:00,312.71,313.04,312.61,312.72,6730.0,303.6115,303.9319,303.5144,303.6212,6730.0
2023-08-04 15:05:00,312.68,312.8,312.34,312.34,3868.0,303.5823,303.6989,303.2522,303.2522,3868.0
2023-08-04 15:10:00,312.44,313.01,312.43,313.0,4636.0,303.3493,303.9027,303.3396,303.893,4636.0
2023-08-04 15:15:00,313.04,313.1,312.46,312.52,7078.0,303.9319,303.9901,303.3687,303.427,7078.0
2023-08-04 15:20:00,312.51,312.66,312.23,312.36,6070.0,303.4173,303.5629,303.1454,303.2717,6070.0
2023-08-04 15:25:00,312.43,312.52,312.19,312.45,8132.0,303.3396,303.427,303.1066,303.359,8132.0
2023-08-04 15:30:00,312.51,312.63,312.09,312.16,7528.0,303.4173,303.5338,303.0095,303.0775,7528.0
2023-08-04 15:35:00,312.26,312.33,311.76,311.84,11458.0,303.1746,303.2425,302.6891,302.7668,11458.0
2023-08-04 15:40:00,311.93,311.95,311.38,311.44,10528.0,302.8542,302.8736,302.3202,302.3784,10528.0
2023-08-04 15:45:00,311.51,311.77,311.36,311.59,16898.0,302.4464,302.6988,302.3008,302.5241,16898.0
2023-08-04 15:50:00,311.53,311.81,311.36,311.44,46974.0,302.4658,302.7377,302.3008,302.3784,46974.0
2023-08-04 15:55:00,311.43,312.12,311.24,312.11,83972.0,302.3687,303.0386,302.1842,303.0289,83972.0
2023-08-07 09:30:00,314.09,315.3,312.05,315.21,67048.0,304.9513,306.1261,302.9707,306.0387,67048.0
2023-08-07 09:35:00,315.39,315.85,315.22,315.85,7201.0,306.2135,306.6601,306.0484,306.6601,7201.0
2023-08-07 09:40:00,315.67,315.69,314.04,314.05,9194.0,306.4854,306.5048,304.9028,304.9125,9194.0
2023-08-07 09:45:00,314.29,314.93,314.29,314.66,16892.0,305.1455,305.7669,305.1455,305.5047,16892.0
2023-08-07 09:50:00,314.67,314.87,314.2,314.2,25125.0,305.5144,305.7086,305.0581,305.0581,25125.0
2023-08-07 09:55:00,314.22,314.42,313.89,314.05,6399.0,305.0775,305.2717,304.7571,304.9125,6399.0
2023-08-07 10:00:00,314.2,314.2,313.24,313.53,12208.0,305.0581,305.0581,304.1261,304.4076,12208.0
2023-08-07 10:05:00,313.19,313.57,312.76,313.53,56091.0,304.0775,304.4465,303.66,304.4076,56091.0
2023-08-07 10:10:00,313.7,313.8,313.42,313.48,4868.0,304.5727,304.6698,304.3008,304.3591,4868.0
2023-08-07 10:15:00,313.72,313.78,313.32,313.36,7690.0,304.5921,304.6503,304.2037,304.2426,7690.0
2023-08-07 10:20:00,313.32,313.89,313.22,313.78,14878.0,304.2037,304.7571,304.1066,304.6503,14878.0
2023-08-07 10:25:00,314.12,314.22,313.84,314.09,8298.0,304.9804,305.0775,304.7086,304.9513,8298.0
2023-08-07 10:30:00,313.98,314.17,313.7,314.17,12884.0,304.8445,305.029,304.5727,305.029,12884.0
2023-08-07 10:35:00,314.27,314.77,314.21,314.37,22752.0,305.1261,305.6115,305.0678,305.2232,22752.0
2023-08-07 10:40:00,314.38,314.63,313.81,314.11,7034.0,305.2329,305.4756,304.6795,304.9707,7034.0
2023-08-07 10:45:00,313.77,314.1,313.77,314.07,2275.0,304.6406,304.961,304.6406,304.9319,2275.0
2023-08-07 10:50:00,313.96,314.06,313.69,314.03,3276.0,304.8251,304.9222,304.563,304.8931,3276.0
2023-08-07 10:55:00,313.98,314.43,313.85,314.14,11194.0,304.8445,305.2814,304.7183,304.9999,11194.0
2023-08-07 11:00:00,314.27,314.34,313.75,313.87,10980.0,305.1261,305.194,304.6212,304.7377,10980.0
2023-08-07 11:05:00,313.82,314.05,313.65,314.05,2536.0,304.6892,304.9125,304.5241,304.9125,2536.0
2023-08-07 11:10:00,314.06,314.06,313.76,313.77,4202.0,304.9222,304.9222,304.6309,304.6406,4202.0
2023-08-07 11:15:00,313.68,313.72,313.29,313.52,2877.0,304.5533,304.5921,304.1746,304.3979,2877.0
2023-08-07 11:20:00,313.42,313.93,313.39,313.45,6187.0,304.3008,304.796,304.2717,304.3299,6187.0
2023-08-07 11:25:00,313.55,314.03,313.32,313.89,2111.0,304.427,304.8931,304.2037,304.7571,2111.0
2023-08-07 11:30:00,313.78,314.03,313.75,314.03,6124.0,304.6503,304.8931,304.6212,304.8931,6124.0
2023-08-07 11:35:00,314.03,314.24,313.73,314.17,9284.0,304.8931,305.097,304.6018,305.029,9284.0
2023-08-07 11:40:00,314.13,314.21,313.85,314.04,4201.0,304.9902,305.0678,304.7183,304.9028,4201.0
2023-08-07 11:45:00,314.04,314.06,313.84,313.95,6338.0,304.9028,304.9222,304.7086,304.8154,6338.0
2023-08-07 11:50:00,314.06,314.13,313.93,314.02,12381.0,304.9222,304.9902,304.796,304.8834,12381.0
2023-08-07 11:55:00,314.09,314.27,314.01,314.05,14015.0,304.9513,305.1261,304.8737,304.9125,14015.0
2023-08-07 12:00:00,314.06,314.98,314.02,314.88,23687.0,304.9222,305.8154,304.8834,305.7183,23687.0
2023-08-07 12:05:00,314.97,315.28,314.97,315.19,3777.0,305.8057,306.1067,305.8057,306.0193,3777.0
2023-08-07 12:10:00,315.27,315.48,314.75,315.07,57277.0,306.097,306.3009,305.5921,305.9028,57277.0
2023-08-07 12:15:00,315.02,315.02,314.41,314.77,3723.0,305.8543,305.8543,305.262,305.6115,3723.0
2023-08-07 12:20:00,314.79,314.8,314.44,314.61,17698.0,305.631,305.6407,305.2911,305.4562,17698.0
2023-08-07 12:25:00,314.63,314.66,314.61,314.66,1947.0,305.4756,305.5047,305.4562,305.5047,1947.0
2023-08-07 12:30:00,314.66,314.66,314.38,314.4,5484.0,305.5047,305.5047,305.2329,305.2523,5484.0
2023-08-07 12:35:00,314.44,314.51,314.16,314.42,5482.0,305.2911,305.3591,305.0193,305.2717,5482.0
2023-08-07 12:40:00,314.3,314.49,314.3,314.3,4817.0,305.1552,305.3397,305.1552,305.1552,4817.0
2023-08-07 12:45:00,314.4,314.49,314.28,314.42,2230.0,305.2523,305.3397,305.1358,305.2717,2230.0
2023-08-07 12:50:00,314.33,314.75,314.33,314.75,4666.0,305.1843,305.5921,305.1843,305.5921,4666.0
2023-08-07 12:55:00,314.75,314.76,314.62,314.62,3471.0,305.5921,305.6018,305.4659,305.4659,3471.0
2023-08-07 13:00:00,314.66,314.66,314.34,314.4,4330.0,305.5047,305.5047,305.194,305.2523,4330.0
2023-08-07 13:05:00,314.34,314.52,314.21,314.47,6743.0,305.194,305.3688,305.0678,305.3203,6743.0
2023-08-07 13:10:00,314.49,314.63,314.35,314.45,3531.0,305.3397,305.4756,305.2038,305.3008,3531.0
2023-08-07 13:15:00,314.46,314.55,314.29,314.5,11703.0,305.3106,305.3979,305.1455,305.3494,11703.0
2023-08-07 13:20:00,314.5,314.7,314.49,314.6,13095.0,305.3494,305.5436,305.3397,305.4465,13095.0
2023-08-07 13:25:00,314.54,314.85,314.54,314.77,6373.0,305.3882,305.6892,305.3882,305.6115,6373.0
2023-08-07 13:30:00,314.71,314.86,314.68,314.75,13144.0,305.5533,305.6989,305.5242,305.5921,13144.0
2023-08-07 13:35:00,314.79,315.07,314.78,314.98,6477.0,305.631,305.9028,305.6212,305.8154,6477.0
2023-08-07 13:40:00,315.03,315.21,314.86,314.86,7678.0,305.864,306.0387,305.6989,305.6989,7678.0
2023-08-07 13:45:00,314.93,315.17,314.76,315.03,10213.0,305.7669,305.9999,305.6018,305.864,10213.0
2023-08-07 13:50:00,315.14,315.22,315.09,315.18,2541.0,305.9708,306.0484,305.9222,306.0096,2541.0
2023-08-07 13:55:00,315.18,315.18,314.88,315.11,11645.0,306.0096,306.0096,305.7183,305.9416,11645.0
2023-08-07 14:00:00,315.21,315.22,314.57,314.57,6895.0,306.0387,306.0484,305.4174,305.4174,6895.0
2023-08-07 14:05:00,314.62,314.66,314.43,314.53,2892.0,305.4659,305.5047,305.2814,305.3785,2892.0
2023-08-07 14:10:00,314.58,314.59,314.3,314.3,3124.0,305.4271,305.4368,305.1552,305.1552,3124.0
2023-08-07 14:15:00,314.37,314.59,314.37,314.59,5117.0,305.2232,305.4368,305.2232,305.4368,5117.0
2023-08-07 14:20:00,314.55,314.78,314.54,314.62,5875.0,305.3979,305.6212,305.3882,305.4659,5875.0
2023-08-07 14:25:00,314.62,314.62,314.34,314.53,3458.0,305.4659,305.4659,305.194,305.3785,3458.0
2023-08-07 14:30:00,314.66,315.04,314.57,314.81,6268.0,305.5047,305.8737,305.4174,305.6504,6268.0
2023-08-07 14:35:00,314.86,315.02,314.77,314.77,3300.0,305.6989,305.8543,305.6115,305.6115,3300.0
2023-08-07 14:40:00,314.79,314.83,314.58,314.58,2453.0,305.631,305.6698,305.4271,305.4271,2453.0
2023-08-07 14:45:00,314.69,314.83,314.59,314.68,2326.0,305.5339,305.6698,305.4368,305.5242,2326.0
2023-08-07 14:50:00,314.93,314.99,314.8,314.98,1527.0,305.7669,305.8251,305.6407,305.8154,1527.0
2023-08-07 14:55:00,314.93,315.07,314.84,314.94,4501.0,305.7669,305.9028,305.6795,305.7766,4501.0
2023-08-07 15:00:00,315.0,315.08,314.91,315.03,3569.0,305.8348,305.9125,305.7475,305.864,3569.0
2023-08-07 15:05:00,314.98,315.06,314.91,314.91,5285.0,305.8154,305.8931,305.7475,305.7475,5285.0
2023-08-07 15:10:00,314.99,315.01,314.76,314.76,5814.0,305.8251,305.8446,305.6018,305.6018,5814.0
2023-08-07 15:15:00,314.7,314.96,314.63,314.94,3088.0,305.5436,305.796,305.4756,305.7766,3088.0
2023-08-07 15:20:00,314.89,315.3,314.88,314.94,79056.0,305.728,306.1261,305.7183,305.7766,79056.0
2023-08-07 15:25:00,314.97,315.01,314.83,314.83,7421.0,305.8057,305.8446,305.6698,305.6698,7421.0
2023-08-07 15:30:00,314.85,315.1,314.78,314.99,18111.0,305.6892,305.9319,305.6212,305.8251,18111.0
2023-08-07 15:35:00,315.02,315.31,314.99,315.31,7757.0,305.8543,306.1358,305.8251,306.1358,7757.0
2023-08-07 15:40:00,315.33,315.48,315.28,315.48,6866.0,306.1552,306.3009,306.1067,306.3009,6866.0
2023-08-07 15:45:00,315.47,315.47,315.19,315.37,11412.0,306.2912,306.2912,306.0193,306.1941,11412.0
2023-08-07 15:50:00,315.34,315.7,315.34,315.54,16049.0,306.165,306.5145,306.165,306.3591,16049.0
2023-08-07 15:55:00,315.53,316.13,315.49,315.95,44594.0,306.3494,306.932,306.3106,306.7572,44594.0
2023-08-08 09:30:00,312.93,314.49,312.91,314.49,48251.0,303.8251,305.3397,303.8057,305.3397,48251.0
2023-08-08 09:35:00,314.28,314.43,312.67,312.79,11535.0,305.1358,305.2814,303.5726,303.6891,11535.0
2023-08-08 09:40:00,313.08,313.13,311.89,312.0,19756.0,303.9707,304.0193,302.8153,302.9221,19756.0
2023-08-08 09:45:00,312.0,312.47,311.41,311.41,53469.0,302.9221,303.3785,302.3493,302.3493,53469.0
2023-08-08 09:50:00,311.17,311.96,311.17,311.78,4475.0,302.1163,302.8833,302.1163,302.7085,4475.0
2023-08-08 09:55:00,311.75,312.08,311.54,312.08,8161.0,302.6794,302.9998,302.4755,302.9998,8161.0
2023-08-08 10:00:00,312.43,312.43,310.9,311.18,16368.0,303.3396,303.3396,301.8541,302.126,16368.0
2023-08-08 10:05:00,311.46,312.04,311.46,311.92,6281.0,302.3978,302.961,302.3978,302.8445,6281.0
2023-08-08 10:10:00,311.88,311.99,310.77,311.07,33062.0,302.8056,302.9124,301.7279,302.0192,33062.0
2023-08-08 10:15:00,311.05,311.45,310.78,311.18,8909.0,301.9998,302.3881,301.7376,302.126,8909.0
2023-08-08 10:20:00,311.11,311.25,310.76,310.87,12498.0,302.058,302.194,301.7182,301.825,12498.0
2023-08-08 10:25:00,310.92,311.23,310.7,311.23,33412.0,301.8736,302.1745,301.66,302.1745,33412.0
2023-08-08 10:30:00,311.23,311.26,310.95,311.14,5395.0,302.1745,302.2037,301.9027,302.0872,5395.0
2023-08-08 10:35:00,311.04,311.22,310.85,311.15,4568.0,301.9901,302.1648,301.8056,302.0969,4568.0
2023-08-08 10:40:00,311.22,311.52,311.22,311.27,7083.0,302.1648,302.4561,302.1648,302.2134,7083.0
2023-08-08 10:45:00,311.22,311.22,310.46,310.59,2872.0,302.1648,302.1648,301.4269,301.5532,2872.0
2023-08-08 10:50:00,310.54,310.85,310.48,310.52,4270.0,301.5046,301.8056,301.4464,301.4852,4270.0
2023-08-08 10:55:00,310.43,310.45,310.16,310.24,4339.0,301.3978,301.4172,301.1357,301.2133,4339.0
2023-08-08 11:00:00,310.24,310.3,309.72,309.88,8017.0,301.2133,301.2716,300.7085,300.8638,8017.0
2023-08-08 11:05:00,309.84,310.36,309.62,310.36,5433.0,300.825,301.3298,300.6114,301.3298,5433.0
2023-08-08 11:10:00,310.43,310.6,310.22,310.54,4211.0,301.3978,301.5629,301.1939,301.5046,4211.0
2023-08-08 11:15:00,310.61,310.85,310.44,310.85,1801.0,301.5726,301.8056,301.4075,301.8056,1801.0
2023-08-08 11:20:00,311.01,311.42,310.93,311.23,6953.0,301.9609,302.359,301.8833,302.1745,6953.0
2023-08-08 11:25:00,311.28,311.51,311.04,311.34,8983.0,302.2231,302.4464,301.9901,302.2813,8983.0
2023-08-08 11:30:00,311.28,311.53,311.23,311.52,5568.0,302.2231,302.4658,302.1745,302.4561,5568.0
2023-08-08 11:35:00,311.52,311.86,311.46,311.79,5274.0,302.4561,302.7862,302.3978,302.7182,5274.0
2023-08-08 11:40:00,311.91,311.99,311.47,311.7,5272.0,302.8348,302.9124,302.4076,302.6309,5272.0
2023-08-08 11:45:00,311.63,311.79,311.61,311.61,2148.0,302.5629,302.7182,302.5435,302.5435,2148.0
2023-08-08 11:50:00,311.63,311.77,311.58,311.59,2506.0,302.5629,302.6988,302.5144,302.5241,2506.0
2023-08-08 11:55:00,311.71,311.83,311.59,311.8,6208.0,302.6406,302.7571,302.5241,302.728,6208.0
2023-08-08 12:00:00,311.62,311.8,311.54,311.77,4080.0,302.5532,302.728,302.4755,302.6988,4080.0
2023-08-08 12:05:00,311.78,312.06,311.77,311.99,13630.0,302.7085,302.9804,302.6988,302.9124,13630.0
2023-08-08 12:10:00,311.94,312.27,311.94,312.27,8289.0,302.8639,303.1843,302.8639,303.1843,8289.0
2023-08-08 12:15:00,312.31,312.55,312.14,312.38,6191.0,303.2231,303.4561,303.0581,303.2911,6191.0
2023-08-08 12:20:00,312.35,312.41,311.68,311.81,6705.0,303.2619,303.3202,302.6114,302.7377,6705.0
2023-08-08 12:25:00,311.81,311.89,311.72,311.81,5984.0,302.7377,302.8153,302.6503,302.7377,5984.0
2023-08-08 12:30:00,311.81,312.31,311.81,312.19,13938.0,302.7377,303.2231,302.7377,303.1066,13938.0
2023-08-08 12:35:00,312.25,312.29,312.05,312.16,4418.0,303.1649,303.2037,302.9707,303.0775,4418.0
2023-08-08 12:40:00,312.2,312.3,311.9,311.91,8528.0,303.1163,303.2134,302.825,302.8348,8528.0
2023-08-08 12:45:00,311.95,312.16,311.95,312.05,4590.0,302.8736,303.0775,302.8736,302.9707,4590.0
2023-08-08 12:50:00,312.13,312.14,311.79,311.79,1230.0,303.0484,303.0581,302.7182,302.7182,1230.0
2023-08-08 12:55:00,311.8,311.99,311.78,311.95,8803.0,302.728,302.9124,302.7085,302.8736,8803.0
2023-08-08 13:00:00,311.94,312.36,311.9,312.36,4271.0,302.8639,303.2717,302.825,303.2717,4271.0
2023-08-08 13:05:00,312.37,312.39,312.03,312.35,3739.0,303.2814,303.3008,302.9513,303.2619,3739.0
2023-08-08 13:10:00,312.27,312.27,311.9,312.19,5326.0,303.1843,303.1843,302.825,303.1066,5326.0
2023-08-08 13:15:00,312.19,312.41,311.97,312.24,9444.0,303.1066,303.3202,302.893,303.1551,9444.0
2023-08-08 13:20:00,312.29,312.35,311.94,311.94,5440.0,303.2037,303.2619,302.8639,302.8639,5440.0
2023-08-08 13:25:00,312.01,312.16,311.88,312.16,3898.0,302.9318,303.0775,302.8056,303.0775,3898.0
2023-08-08 13:30:00,312.17,312.37,312.16,312.18,4924.0,303.0872,303.2814,303.0775,303.0969,4924.0
2023-08-08 13:35:00,312.15,312.31,311.96,312.25,8455.0,303.0678,303.2231,302.8833,303.1649,8455.0
2023-08-08 13:40:00,312.31,312.45,312.23,312.27,3720.0,303.2231,303.359,303.1454,303.1843,3720.0
2023-08-08 13:45:00,312.21,312.47,312.17,312.21,8557.0,303.126,303.3785,303.0872,303.126,8557.0
2023-08-08 13:50:00,312.21,312.49,312.21,312.32,6092.0,303.126,303.3979,303.126,303.2328,6092.0
2023-08-08 13:55:00,312.39,312.46,312.26,312.43,6354.0,303.3008,303.3687,303.1746,303.3396,6354.0
2023-08-08 14:00:00,312.4,312.45,312.1,312.23,5157.0,303.3105,303.359,303.0192,303.1454,5157.0
2023-08-08 14:05:00,312.21,312.24,312.03,312.12,5370.0,303.126,303.1551,302.9513,303.0386,5370.0
2023-08-08 14:10:00,312.18,312.43,312.06,312.3,4611.0,303.0969,303.3396,302.9804,303.2134,4611.0
2023-08-08 14:15:00,312.34,312.68,312.25,312.57,5413.0,303.2522,303.5823,303.1649,303.4755,5413.0
2023-08-08 14:20:00,312.62,312.64,312.45,312.57,5122.0,303.5241,303.5435,303.359,303.4755,5122.0
2023-08-08 14:25:00,312.57,312.59,312.42,312.46,7375.0,303.4755,303.495,303.3299,303.3687,7375.0
2023-08-08 14:30:00,312.42,312.59,312.31,312.59,5794.0,303.3299,303.495,303.2231,303.495,5794.0
2023-08-08 14:35:00,312.71,312.78,312.47,312.63,6315.0,303.6115,303.6794,303.3785,303.5338,6315.0
2023-08-08 14:40:00,312.51,312.54,312.37,312.54,3517.0,303.4173,303.4464,303.2814,303.4464,3517.0
2023-08-08 14:45:00,312.5,312.79,312.5,312.7,4206.0,303.4076,303.6891,303.4076,303.6018,4206.0
2023-08-08 14:50:00,312.7,312.78,312.46,312.75,12114.0,303.6018,303.6794,303.3687,303.6503,12114.0
2023-08-08 14:55:00,312.75,313.41,312.71,313.41,12505.0,303.6503,304.2911,303.6115,304.2911,12505.0
2023-08-08 15:00:00,313.36,313.65,313.13,313.48,6093.0,304.2426,304.5241,304.0193,304.3591,6093.0
2023-08-08 15:05:00,313.47,313.76,313.47,313.73,4199.0,304.3494,304.6309,304.3494,304.6018,4199.0
2023-08-08 15:10:00,313.72,313.84,313.66,313.74,4884.0,304.5921,304.7086,304.5338,304.6115,4884.0
2023-08-08 15:15:00,313.74,313.94,313.56,313.85,7560.0,304.6115,304.8057,304.4367,304.7183,7560.0
2023-08-08 15:20:00,313.92,314.3,313.81,314.27,9207.0,304.7863,305.1552,304.6795,305.1261,9207.0
2023-08-08 15:25:00,314.34,314.48,314.08,314.22,7744.0,305.194,305.33,304.9416,305.0775,7744.0
2023-08-08 15:30:00,314.22,314.22,313.61,313.62,9743.0,305.0775,305.0775,304.4853,304.495,9743.0
2023-08-08 15:35:00,313.63,314.34,313.61,314.34,9359.0,304.5047,305.194,304.4853,305.194,9359.0
2023-08-08 15:40:00,314.34,314.87,314.3,314.82,12516.0,305.194,305.7086,305.1552,305.6601,12516.0
2023-08-08 15:45:00,314.74,315.14,314.74,314.86,19284.0,305.5824,305.9708,305.5824,305.6989,19284.0
2023-08-08 15:50:00,314.85,315.12,314.74,314.91,19373.0,305.6892,305.9514,305.5824,305.7475,19373.0
2023-08-08 15:55:00,314.86,315.3,314.74,315.17,57890.0,305.6989,306.1261,305.5824,305.9999,57890.0
2023-08-09 09:30:00,314.58,315.15,313.81,314.75,40049.0,305.4271,305.9805,304.6795,305.5921,40049.0
2023-08-09 09:35:00,314.41,314.7,314.4,314.62,4361.0,305.262,305.5436,305.2523,305.4659,4361.0
2023-08-09 09:40:00,314.61,315.08,314.44,314.46,3900.0,305.4562,305.9125,305.2911,305.3106,3900.0
2023-08-09 09:45:00,314.39,314.73,314.16,314.46,6625.0,305.2426,305.5727,305.0193,305.3106,6625.0
2023-08-09 09:50:00,314.72,314.73,313.96,313.98,6486.0,305.563,305.5727,304.8251,304.8445,6486.0
2023-08-09 09:55:00,314.0,314.34,313.85,314.25,4528.0,304.8639,305.194,304.7183,305.1067,4528.0
2023-08-09 10:00:00,314.3,314.63,314.09,314.32,11665.0,305.1552,305.4756,304.9513,305.1746,11665.0
2023-08-09 10:05:00,314.17,314.18,313.47,313.78,6424.0,305.029,305.0387,304.3494,304.6503,6424.0
2023-08-09 10:10:00,313.72,314.37,313.71,314.37,4980.0,304.5921,305.2232,304.5824,305.2232,4980.0
2023-08-09 10:15:00,314.48,314.95,314.47,314.86,2996.0,305.33,305.7863,305.3203,305.6989,2996.0
2023-08-09 10:20:00,314.84,314.84,314.43,314.47,6317.0,305.6795,305.6795,305.2814,305.3203,6317.0
2023-08-09 10:25:00,314.62,315.19,314.56,315.09,6606.0,305.4659,306.0193,305.4076,305.9222,6606.0
2023-08-09 10:30:00,315.07,315.07,314.2,314.2,4536.0,305.9028,305.9028,305.0581,305.0581,4536.0
2023-08-09 10:35:00,314.2,314.23,313.47,313.49,7375.0,305.0581,305.0872,304.3494,304.3688,7375.0
2023-08-09 10:40:00,313.36,313.56,313.04,313.23,5247.0,304.2426,304.4367,303.9319,304.1163,5247.0
2023-08-09 10:45:00,313.19,313.29,312.74,312.74,30744.0,304.0775,304.1746,303.6406,303.6406,30744.0
2023-08-09 10:50:00,312.75,313.33,312.75,313.2,5465.0,303.6503,304.2134,303.6503,304.0872,5465.0
2023-08-09 10:55:00,313.12,313.15,312.56,312.85,8364.0,304.0095,304.0387,303.4658,303.7474,8364.0
2023-08-09 11:00:00,312.75,312.8,312.48,312.7,13753.0,303.6503,303.6989,303.3882,303.6018,13753.0
2023-08-09 11:05:00,312.62,312.75,312.52,312.73,7226.0,303.5241,303.6503,303.427,303.6309,7226.0
2023-08-09 11:10:00,312.65,312.85,312.47,312.56,2005.0,303.5532,303.7474,303.3785,303.4658,2005.0
2023-08-09 11:15:00,312.56,312.65,311.75,311.92,6413.0,303.4658,303.5532,302.6794,302.8445,6413.0
2023-08-09 11:20:00,311.8,311.8,310.99,311.01,10215.0,302.728,302.728,301.9415,301.9609,10215.0
2023-08-09 11:25:00,311.03,311.06,310.79,311.01,19749.0,301.9804,302.0095,301.7473,301.9609,19749.0
2023-08-09 11:30:00,310.89,311.11,310.84,310.87,7212.0,301.8444,302.058,301.7959,301.825,7212.0
2023-08-09 11:35:00,310.97,311.05,310.67,311.05,10772.0,301.9221,301.9998,301.6308,301.9998,10772.0
2023-08-09 11:40:00,311.01,311.35,310.91,311.35,10928.0,301.9609,302.291,301.8638,302.291,10928.0
2023-08-09 11:45:00,311.36,311.42,310.75,310.75,7510.0,302.3008,302.359,301.7085,301.7085,7510.0
2023-08-09 11:50:00,310.87,311.06,310.52,310.7,4483.0,301.825,302.0095,301.4852,301.66,4483.0
2023-08-09 11:55:00,310.55,310.61,310.21,310.35,7423.0,301.5143,301.5726,301.1842,301.3201,7423.0
2023-08-09 12:00:00,310.37,310.71,310.37,310.71,5923.0,301.3396,301.6697,301.3396,301.6697,5923.0
2023-08-09 12:05:00,310.43,311.06,310.31,310.98,5718.0,301.3978,302.0095,301.2813,301.9318,5718.0
2023-08-09 12:10:00,310.99,311.15,310.71,310.75,3736.0,301.9415,302.0969,301.6697,301.7085,3736.0
2023-08-09 12:15:00,311.0,311.02,310.38,310.38,3371.0,301.9512,301.9706,301.3493,301.3493,3371.0
2023-08-09 12:20:00,310.6,311.02,310.59,311.02,3915.0,301.5629,301.9706,301.5532,301.9706,3915.0
2023-08-09 12:25:00,310.92,311.14,310.86,311.14,4251.0,301.8736,302.0872,301.8153,302.0872,4251.0
2023-08-09 12:30:00,311.34,311.77,311.22,311.77,2406.0,302.2813,302.6988,302.1648,302.6988,2406.0
2023-08-09 12:35:00,311.85,312.07,311.5,311.59,7887.0,302.7765,302.9901,302.4367,302.5241,7887.0
2023-08-09 12:40:00,311.63,311.71,311.53,311.53,3248.0,302.5629,302.6406,302.4658,302.4658,3248.0
2023-08-09 12:45:00,311.47,311.82,311.33,311.82,2269.0,302.4076,302.7474,302.2716,302.7474,2269.0
2023-08-09 12:50:00,311.72,311.83,311.56,311.71,1799.0,302.6503,302.7571,302.4949,302.6406,1799.0
2023-08-09 12:55:00,311.77,311.77,311.55,311.59,1727.0,302.6988,302.6988,302.4852,302.5241,1727.0
2023-08-09 13:00:00,311.45,311.49,311.3,311.48,2814.0,302.3881,302.427,302.2425,302.4173,2814.0
2023-08-09 13:05:00,311.58,311.69,311.03,311.04,7039.0,302.5144,302.6212,301.9804,301.9901,7039.0
2023-08-09 13:10:00,311.06,311.16,310.69,311.08,12740.0,302.0095,302.1066,301.6502,302.0289,12740.0
2023-08-09 13:15:00,311.21,311.3,311.0,311.1,6220.0,302.1551,302.2425,301.9512,302.0483,6220.0
2023-08-09 13:20:00,311.08,311.23,310.83,310.99,3188.0,302.0289,302.1745,301.7862,301.9415,3188.0
2023-08-09 13:25:00,311.02,311.28,310.84,311.26,4430.0,301.9706,302.2231,301.7959,302.2037,4430.0
2023-08-09 13:30:00,311.28,311.74,311.28,311.5,4140.0,302.2231,302.6697,302.2231,302.4367,4140.0
2023-08-09 13:35:00,311.51,311.78,311.51,311.75,2287.0,302.4464,302.7085,302.4464,302.6794,2287.0
2023-08-09 13:40:00,311.66,311.88,311.66,311.88,2058.0,302.592,302.8056,302.592,302.8056,2058.0
2023-08-09 13:45:00,311.95,312.0,311.36,311.36,7309.0,302.8736,302.9221,302.3008,302.3008,7309.0
2023-08-09 13:50:00,311.37,311.46,311.23,311.41,2226.0,302.3105,302.3978,302.1745,302.3493,2226.0
2023-08-09 13:55:00,311.45,311.62,311.27,311.29,2670.0,302.3881,302.5532,302.2134,302.2328,2670.0
2023-08-09 14:00:00,311.28,311.78,311.17,311.77,15216.0,302.2231,302.7085,302.1163,302.6988,15216.0
2023-08-09 14:05:00,312.0,312.04,311.81,312.04,1500.0,302.9221,302.961,302.7377,302.961,1500.0
2023-08-09 14:10:00,312.08,312.5,312.08,312.32,2324.0,302.9998,303.4076,302.9998,303.2328,2324.0
2023-08-09 14:15:00,312.54,312.72,312.37,312.72,6148.0,303.4464,303.6212,303.2814,303.6212,6148.0
2023-08-09 14:20:00,312.77,312.78,312.5,312.55,2832.0,303.6697,303.6794,303.4076,303.4561,2832.0
2023-08-09 14:25:00,312.68,312.85,312.63,312.69,28547.0,303.5823,303.7474,303.5338,303.5921,28547.0
2023-08-09 14:30:00,312.77,313.11,312.77,312.81,3074.0,303.6697,303.9998,303.6697,303.7086,3074.0
2023-08-09 14:35:00,312.76,312.92,312.71,312.75,2930.0,303.66,303.8154,303.6115,303.6503,2930.0
2023-08-09 14:40:00,312.88,312.94,312.6,312.6,3552.0,303.7765,303.8348,303.5047,303.5047,3552.0
2023-08-09 14:45:00,312.53,312.82,312.53,312.69,2810.0,303.4367,303.7183,303.4367,303.5921,2810.0
2023-08-09 14:50:00,312.71,312.71,312.35,312.44,4885.0,303.6115,303.6115,303.2619,303.3493,4885.0
2023-08-09 14:55:00,312.55,312.63,312.41,312.48,4769.0,303.4561,303.5338,303.3202,303.3882,4769.0
2023-08-09 15:00:00,312.55,312.7,312.31,312.68,6616.0,303.4561,303.6018,303.2231,303.5823,6616.0
2023-08-09 15:05:00,312.71,312.82,312.32,312.36,9932.0,303.6115,303.7183,303.2328,303.2717,9932.0
2023-08-09 15:10:00,312.21,312.81,312.21,312.75,4793.0,303.126,303.7086,303.126,303.6503,4793.0
2023-08-09 15:15:00,312.73,312.86,312.58,312.86,4867.0,303.6309,303.7571,303.4853,303.7571,4867.0
2023-08-09 15:20:00,312.8,313.13,312.65,312.93,5842.0,303.6989,304.0193,303.5532,303.8251,5842.0
2023-08-09 15:25:00,313.02,313.12,312.78,312.85,4455.0,303.9125,304.0095,303.6794,303.7474,4455.0
2023-08-09 15:30:00,312.84,313.0,312.59,312.6,8833.0,303.7377,303.893,303.495,303.5047,8833.0
2023-08-09 15:35:00,312.62,312.74,312.34,312.36,11307.0,303.5241,303.6406,303.2522,303.2717,11307.0
2023-08-09 15:40:00,312.29,312.63,312.29,312.59,13058.0,303.2037,303.5338,303.2037,303.495,13058.0
2023-08-09 15:45:00,312.46,312.55,311.31,311.35,11924.0,303.3687,303.4561,302.2522,302.291,11924.0
2023-08-09 15:50:00,311.36,311.87,310.79,311.53,25491.0,302.3008,302.7959,301.7473,302.4658,25491.0
2023-08-09 15:55:00,311.53,311.83,311.1,311.53,77773.0,302.4658,302.7571,302.0483,302.4658,77773.0
2023-08-10 09:30:00,311.5,313.27,311.09,313.21,76361.0,302.4367,304.1552,302.0386,304.0969,76361.0
2023-08-10 09:35:00,313.7,314.12,312.82,312.87,15947.0,304.5727,304.9804,303.7183,303.7668,15947.0
2023-08-10 09:40:00,312.87,313.47,312.74,313.17,19080.0,303.7668,304.3494,303.6406,304.0581,19080.0
2023-08-10 09:45:00,313.53,314.59,313.37,314.03,7840.0,304.4076,305.4368,304.2523,304.8931,7840.0
2023-08-10 09:50:00,314.42,314.42,313.83,314.25,10302.0,305.2717,305.2717,304.6989,305.1067,10302.0
2023-08-10 09:55:00,314.38,314.64,314.16,314.41,10920.0,305.2329,305.4853,305.0193,305.262,10920.0
2023-08-10 10:00:00,314.61,314.67,313.95,313.99,25740.0,305.4562,305.5144,304.8154,304.8542,25740.0
2023-08-10 10:05:00,313.96,314.3,313.89,314.19,43716.0,304.8251,305.1552,304.7571,305.0484,43716.0
2023-08-10 10:10:00,314.3,314.82,314.26,314.69,9328.0,305.1552,305.6601,305.1164,305.5339,9328.0
2023-08-10 10:15:00,314.67,314.82,314.45,314.58,10584.0,305.5144,305.6601,305.3008,305.4271,10584.0
2023-08-10 10:20:00,314.44,314.44,313.7,314.0,6860.0,305.2911,305.2911,304.5727,304.8639,6860.0
2023-08-10 10:25:00,314.03,314.04,313.69,313.92,2510.0,304.8931,304.9028,304.563,304.7863,2510.0
2023-08-10 10:30:00,314.21,314.43,313.91,314.09,5761.0,305.0678,305.2814,304.7766,304.9513,5761.0
2023-08-10 10:35:00,313.89,313.96,313.19,313.58,6816.0,304.7571,304.8251,304.0775,304.4562,6816.0
2023-08-10 10:40:00,313.58,313.77,313.23,313.23,6320.0,304.4562,304.6406,304.1163,304.1163,6320.0
2023-08-10 10:45:00,313.26,313.4,312.53,313.37,10155.0,304.1455,304.2814,303.4367,304.2523,10155.0
2023-08-10 10:50:00,313.17,313.87,313.17,313.87,8384.0,304.0581,304.7377,304.0581,304.7377,8384.0
2023-08-10 10:55:00,313.86,314.56,313.86,314.35,7552.0,304.728,305.4076,304.728,305.2038,7552.0
2023-08-10 11:00:00,314.33,314.33,313.24,313.52,29588.0,305.1843,305.1843,304.1261,304.3979,29588.0
2023-08-10 11:05:00,313.3,313.74,313.18,313.49,9465.0,304.1843,304.6115,304.0678,304.3688,9465.0
2023-08-10 11:10:00,313.26,313.53,313.02,313.32,4345.0,304.1455,304.4076,303.9125,304.2037,4345.0
2023-08-10 11:15:00,313.08,313.26,312.85,313.03,3770.0,303.9707,304.1455,303.7474,303.9222,3770.0
2023-08-10 11:20:00,313.03,313.03,312.69,312.94,5270.0,303.9222,303.9222,303.5921,303.8348,5270.0
2023-08-10 11:25:00,312.96,313.3,312.88,313.06,8050.0,303.8542,304.1843,303.7765,303.9513,8050.0
2023-08-10 11:30:00,313.07,313.51,313.01,313.48,5735.0,303.961,304.3882,303.9027,304.3591,5735.0
2023-08-10 11:35:00,313.43,313.68,313.3,313.47,19924.0,304.3105,304.5533,304.1843,304.3494,19924.0
2023-08-10 11:40:00,313.56,313.56,312.71,313.2,35009.0,304.4367,304.4367,303.6115,304.0872,35009.0
2023-08-10 11:45:00,313.17,313.17,312.4,312.68,5059.0,304.0581,304.0581,303.3105,303.5823,5059.0
2023-08-10 11:50:00,312.4,312.42,311.61,312.11,6118.0,303.3105,303.3299,302.5435,303.0289,6118.0
2023-08-10 11:55:00,312.22,312.22,311.91,311.92,6427.0,303.1357,303.1357,302.8348,302.8445,6427.0
2023-08-10 12:00:00,311.81,311.9,311.37,311.61,4348.0,302.7377,302.825,302.3105,302.5435,4348.0
2023-08-10 12:05:00,311.59,311.79,311.17,311.26,12846.0,302.5241,302.7182,302.1163,302.2037,12846.0
2023-08-10 12:10:00,311.4,311.89,311.23,311.68,15585.0,302.3396,302.8153,302.1745,302.6114,15585.0
2023-08-10 12:15:00,311.6,311.6,311.1,311.23,14505.0,302.5338,302.5338,302.0483,302.1745,14505.0
2023-08-10 12:20:00,311.23,311.43,310.79,311.07,7192.0,302.1745,302.3687,301.7473,302.0192,7192.0
2023-08-10 12:25:00,310.93,310.98,310.42,310.94,6361.0,301.8833,301.9318,301.3881,301.893,6361.0
2023-08-10 12:30:00,310.87,311.29,310.76,311.03,4553.0,301.825,302.2328,301.7182,301.9804,4553.0
2023-08-10 12:35:00,311.07,311.39,310.89,311.39,23002.0,302.0192,302.3299,301.8444,302.3299,23002.0
2023-08-10 12:40:00,311.37,311.38,310.89,311.17,8524.0,302.3105,302.3202,301.8444,302.1163,8524.0
2023-08-10 12:45:00,311.41,311.59,311.14,311.43,8672.0,302.3493,302.5241,302.0872,302.3687,8672.0
2023-08-10 12:50:00,311.21,311.33,310.73,310.85,9510.0,302.1551,302.2716,301.6891,301.8056,9510.0
2023-08-10 12:55:00,310.76,310.87,309.85,310.07,8104.0,301.7182,301.825,300.8347,301.0483,8104.0
2023-08-10 13:00:00,310.17,310.41,309.99,310.41,5929.0,301.1454,301.3784,300.9706,301.3784,5929.0
2023-08-10 13:05:00,310.51,310.58,310.23,310.32,4274.0,301.4755,301.5434,301.2036,301.291,4274.0
2023-08-10 13:10:00,310.41,310.42,309.97,310.11,6700.0,301.3784,301.3881,300.9512,301.0871,6700.0
2023-08-10 13:15:00,310.15,310.27,309.86,310.23,6648.0,301.126,301.2425,300.8444,301.2036,6648.0
2023-08-10 13:20:00,310.19,310.2,309.52,310.06,6941.0,301.1648,301.1745,300.5143,301.0386,6941.0
2023-08-10 13:25:00,310.04,310.15,309.72,310.15,37962.0,301.0192,301.126,300.7085,301.126,37962.0
2023-08-10 13:30:00,309.93,310.33,309.9,310.27,4680.0,300.9124,301.3007,300.8832,301.2425,4680.0
2023-08-10 13:35:00,310.21,310.21,309.78,309.92,4550.0,301.1842,301.1842,300.7667,300.9027,4550.0
2023-08-10 13:40:00,309.92,309.93,309.41,309.63,5106.0,300.9027,300.9124,300.4075,300.6211,5106.0
2023-08-10 13:45:00,309.61,310.2,309.59,310.04,4300.0,300.6017,301.1745,300.5823,301.0192,4300.0
2023-08-10 13:50:00,310.0,310.15,309.74,309.8,3655.0,300.9803,301.126,300.7279,300.7861,3655.0
2023-08-10 13:55:00,309.48,309.49,308.87,309.13,4692.0,300.4755,300.4852,299.8832,300.1356,4692.0
2023-08-10 14:00:00,309.15,309.42,309.04,309.24,6135.0,300.1551,300.4172,300.0483,300.2424,6135.0
2023-08-10 14:05:00,309.25,309.67,309.24,309.4,6421.0,300.2521,300.6599,300.2424,300.3978,6421.0
2023-08-10 14:10:00,309.39,309.98,309.39,309.98,9358.0,300.3881,300.9609,300.3881,300.9609,9358.0
2023-08-10 14:15:00,309.97,310.14,309.56,309.73,8415.0,300.9512,301.1163,300.5531,300.7182,8415.0
2023-08-10 14:20:00,309.84,310.07,309.72,309.96,4715.0,300.825,301.0483,300.7085,300.9415,4715.0
2023-08-10 14:25:00,310.13,310.51,309.86,310.13,13545.0,301.1065,301.4755,300.8444,301.1065,13545.0
2023-08-10 14:30:00,310.18,310.49,310.17,310.27,9157.0,301.1551,301.4561,301.1454,301.2425,9157.0
2023-08-10 14:35:00,310.34,310.56,310.16,310.38,4697.0,301.3104,301.524,301.1357,301.3493,4697.0
2023-08-10 14:40:00,310.45,310.53,310.08,310.29,6359.0,301.4172,301.4949,301.058,301.2619,6359.0
2023-08-10 14:45:00,310.39,310.87,310.22,310.63,5254.0,301.359,301.825,301.1939,301.592,5254.0
2023-08-10 14:50:00,310.59,311.39,310.59,311.31,19937.0,301.5532,302.3299,301.5532,302.2522,19937.0
2023-08-10 14:55:00,311.38,311.52,311.23,311.32,4807.0,302.3202,302.4561,302.1745,302.2619,4807.0
2023-08-10 15:00:00,311.41,311.51,310.77,310.79,11431.0,302.3493,302.4464,301.7279,301.7473,11431.0
2023-08-10 15:05:00,311.03,311.15,310.83,311.11,7874.0,301.9804,302.0969,301.7862,302.058,7874.0
2023-08-10 15:10:00,311.26,311.29,310.89,311.05,7772.0,302.2037,302.2328,301.8444,301.9998,7772.0
2023-08-10 15:15:00,311.05,311.23,310.93,311.09,5752.0,301.9998,302.1745,301.8833,302.0386,5752.0
2023-08-10 15:20:00,311.04,311.16,310.56,310.78,31998.0,301.9901,302.1066,301.524,301.7376,31998.0
2023-08-10 15:25:00,310.74,310.74,310.1,310.25,9261.0,301.6988,301.6988,301.0774,301.2231,9261.0
2023-08-10 15:30:00,310.25,310.25,309.77,309.87,37415.0,301.2231,301.2231,300.757,300.8541,37415.0
2023-08-10 15:35:00,309.81,310.24,309.41,309.93,13132.0,300.7959,301.2133,300.4075,300.9124,13132.0
2023-08-10 15:40:00,309.89,310.07,309.56,309.7,18526.0,300.8735,301.0483,300.5531,300.6891,18526.0
2023-08-10 15:45:00,309.72,310.79,309.54,310.66,27836.0,300.7085,301.7473,300.5337,301.6211,27836.0
2023-08-10 15:50:00,310.5,311.08,310.41,310.84,37045.0,301.4658,302.0289,301.3784,301.7959,37045.0
2023-08-10 15:55:00,310.77,311.0,310.25,310.42,69974.0,301.7279,301.9512,301.2231,301.3881,69974.0
2023-08-11 09:30:00,307.97,308.03,306.12,307.33,44189.0,299.0094,299.0676,297.2132,298.388,44189.0
2023-08-11 09:35:00,307.96,308.37,307.53,307.77,9934.0,298.9997,299.3978,298.5822,298.8152,9934.0
2023-08-11 09:40:00,307.78,308.23,307.78,307.79,2082.0,298.8249,299.2618,298.8249,298.8346,2082.0
2023-08-11 09:45:00,307.96,307.96,307.49,307.7,6621.0,298.9997,298.9997,298.5434,298.7472,6621.0
2023-08-11 09:50:00,307.7,308.89,307.56,308.52,10965.0,298.7472,299.9026,298.6113,299.5434,10965.0
2023-08-11 09:55:00,308.48,308.7,308.44,308.7,3853.0,299.5045,299.7181,299.4657,299.7181,3853.0
2023-08-11 10:00:00,309.1,309.34,308.76,308.82,8601.0,300.1065,300.3395,299.7764,299.8347,8601.0
2023-08-11 10:05:00,308.93,309.09,308.74,309.09,4933.0,299.9415,300.0968,299.757,300.0968,4933.0
2023-08-11 10:10:00,309.11,309.11,308.02,308.56,6426.0,300.1162,300.1162,299.0579,299.5822,6426.0
2023-08-11 10:15:00,308.45,308.9,308.28,308.42,10918.0,299.4754,299.9123,299.3104,299.4463,10918.0
2023-08-11 10:20:00,308.49,309.73,308.49,309.27,8016.0,299.5143,300.7182,299.5143,300.2716,8016.0
2023-08-11 10:25:00,308.83,309.21,308.77,308.97,4963.0,299.8444,300.2133,299.7861,299.9803,4963.0
2023-08-11 10:30:00,309.07,309.31,308.96,309.24,3779.0,300.0774,300.3104,299.9706,300.2424,3779.0
2023-08-11 10:35:00,309.11,309.3,308.85,309.19,6531.0,300.1162,300.3007,299.8638,300.1939,6531.0
2023-08-11 10:40:00,309.2,309.66,308.82,309.02,13097.0,300.2036,300.6502,299.8347,300.0288,13097.0
2023-08-11 10:45:00,309.11,309.24,308.9,309.24,7432.0,300.1162,300.2424,299.9123,300.2424,7432.0
2023-08-11 10:50:00,309.13,309.14,308.64,308.69,3207.0,300.1356,300.1453,299.6599,299.7084,3207.0
2023-08-11 10:55:00,308.69,308.94,308.43,308.53,8839.0,299.7084,299.9512,299.456,299.5531,8839.0
2023-08-11 11:00:00,308.7,309.03,308.61,309.03,1862.0,299.7181,300.0385,299.6308,300.0385,1862.0
2023-08-11 11:05:00,308.91,309.0,308.78,308.97,5489.0,299.922,300.0094,299.7958,299.9803,5489.0
2023-08-11 11:10:00,308.89,308.9,308.43,308.5,4550.0,299.9026,299.9123,299.456,299.524,4550.0
2023-08-11 11:15:00,308.61,308.7,308.36,308.69,10627.0,299.6308,299.7181,299.388,299.7084,10627.0
2023-08-11 11:20:00,308.78,309.14,308.7,308.74,3982.0,299.7958,300.1453,299.7181,299.757,3982.0
2023-08-11 11:25:00,308.74,308.9,308.54,308.81,6870.0,299.757,299.9123,299.5628,299.8249,6870.0
2023-08-11 11:30:00,309.0,309.32,309.0,309.13,10532.0,300.0094,300.3201,300.0094,300.1356,10532.0
2023-08-11 11:35:00,309.21,309.61,309.02,309.31,5692.0,300.2133,300.6017,300.0288,300.3104,5692.0
2023-08-11 11:40:00,309.26,309.26,308.98,309.14,12975.0,300.2619,300.2619,299.99,300.1453,12975.0
2023-08-11 11:45:00,309.17,309.68,309.01,309.68,2700.0,300.1745,300.6696,300.0191,300.6696,2700.0
2023-08-11 11:50:00,309.59,309.59,309.44,309.57,2438.0,300.5823,300.5823,300.4366,300.5628,2438.0
2023-08-11 11:55:00,309.57,310.06,309.38,309.98,9987.0,300.5628,301.0386,300.3784,300.9609,9987.0
2023-08-11 12:00:00,309.99,310.13,309.85,309.93,10682.0,300.9706,301.1065,300.8347,300.9124,10682.0
2023-08-11 12:05:00,310.02,310.5,309.98,310.2,3454.0,300.9997,301.4658,300.9609,301.1745,3454.0
2023-08-11 12:10:00,310.27,310.27,309.81,310.15,2898.0,301.2425,301.2425,300.7959,301.126,2898.0
2023-08-11 12:15:00,310.25,310.37,310.2,310.33,3047.0,301.2231,301.3396,301.1745,301.3007,3047.0
2023-08-11 12:20:00,310.2,310.32,309.83,309.84,3763.0,301.1745,301.291,300.8153,300.825,3763.0
2023-08-11 12:25:00,309.74,309.78,309.36,309.48,6258.0,300.7279,300.7667,300.3589,300.4755,6258.0
2023-08-11 12:30:00,309.59,309.59,309.15,309.42,2825.0,300.5823,300.5823,300.1551,300.4172,2825.0
2023-08-11 12:35:00,309.47,309.6,309.26,309.46,2193.0,300.4657,300.592,300.2619,300.456,2193.0
2023-08-11 12:40:00,309.53,309.56,309.37,309.51,2477.0,300.524,300.5531,300.3687,300.5046,2477.0
2023-08-11 12:45:00,309.56,309.65,309.42,309.65,5321.0,300.5531,300.6405,300.4172,300.6405,5321.0
2023-08-11 12:50:00,309.66,309.9,309.63,309.75,3408.0,300.6502,300.8832,300.6211,300.7376,3408.0
2023-08-11 12:55:00,309.75,309.84,309.65,309.79,3008.0,300.7376,300.825,300.6405,300.7764,3008.0
2023-08-11 13:00:00,309.86,310.12,309.86,310.12,2948.0,300.8444,301.0968,300.8444,301.0968,2948.0
2023-08-11 13:05:00,309.98,310.0,309.67,309.79,1212.0,300.9609,300.9803,300.6599,300.7764,1212.0
2023-08-11 13:10:00,309.82,309.96,309.74,309.77,8241.0,300.8056,300.9415,300.7279,300.757,8241.0
2023-08-11 13:15:00,309.82,310.02,309.78,309.78,3233.0,300.8056,300.9997,300.7667,300.7667,3233.0
2023-08-11 13:20:00,309.81,310.05,309.81,309.87,3294.0,300.7959,301.0289,300.7959,300.8541,3294.0
2023-08-11 13:25:00,310.02,310.42,310.02,310.26,6597.0,300.9997,301.3881,300.9997,301.2328,6597.0
2023-08-11 13:30:00,310.34,310.49,310.04,310.05,5771.0,301.3104,301.4561,301.0192,301.0289,5771.0
2023-08-11 13:35:00,310.08,310.14,309.99,310.0,3372.0,301.058,301.1163,300.9706,300.9803,3372.0
2023-08-11 13:40:00,309.99,310.0,309.34,309.37,5578.0,300.9706,300.9803,300.3395,300.3687,5578.0
2023-08-11 13:45:00,309.34,309.38,308.97,309.19,8326.0,300.3395,300.3784,299.9803,300.1939,8326.0
2023-08-11 13:50:00,309.23,309.3,309.08,309.19,3141.0,300.2327,300.3007,300.0871,300.1939,3141.0
2023-08-11 13:55:00,309.14,309.42,309.07,309.42,3755.0,300.1453,300.4172,300.0774,300.4172,3755.0
2023-08-11 14:00:00,309.32,309.68,309.2,309.59,2405.0,300.3201,300.6696,300.2036,300.5823,2405.0
2023-08-11 14:05:00,309.65,309.93,309.61,309.61,5776.0,300.6405,300.9124,300.6017,300.6017,5776.0
2023-08-11 14:10:00,309.68,309.69,309.53,309.6,2593.0,300.6696,300.6793,300.524,300.592,2593.0
2023-08-11 14:15:00,309.53,309.77,309.52,309.68,3881.0,300.524,300.757,300.5143,300.6696,3881.0
2023-08-11 14:20:00,309.68,309.86,309.41,309.86,4337.0,300.6696,300.8444,300.4075,300.8444,4337.0
2023-08-11 14:25:00,310.0,310.14,309.93,309.96,4625.0,300.9803,301.1163,300.9124,300.9415,4625.0
2023-08-11 14:30:00,309.97,310.5,309.96,310.11,4376.0,300.9512,301.4658,300.9415,301.0871,4376.0
2023-08-11 14:35:00,309.92,309.93,309.67,309.76,3934.0,300.9027,300.9124,300.6599,300.7473,3934.0
2023-08-11 14:40:00,309.96,309.96,309.57,309.86,1910.0,300.9415,300.9415,300.5628,300.8444,1910.0
2023-08-11 14:45:00,309.89,310.25,309.89,310.24,4927.0,300.8735,301.2231,300.8735,301.2133,4927.0
2023-08-11 14:50:00,310.25,310.27,309.94,309.94,8170.0,301.2231,301.2425,300.9221,300.9221,8170.0
2023-08-11 14:55:00,310.06,310.21,310.04,310.16,6908.0,301.0386,301.1842,301.0192,301.1357,6908.0
2023-08-11 15:00:00,310.08,310.09,309.9,310.04,3563.0,301.058,301.0677,300.8832,301.0192,3563.0
2023-08-11 15:05:00,309.95,310.03,309.72,309.73,5498.0,300.9318,301.0095,300.7085,300.7182,5498.0
2023-08-11 15:10:00,309.68,309.93,309.63,309.67,7007.0,300.6696,300.9124,300.6211,300.6599,7007.0
2023-08-11 15:15:00,309.64,309.99,309.44,309.91,5332.0,300.6308,300.9706,300.4366,300.8929,5332.0
2023-08-11 15:20:00,310.01,310.08,309.57,309.94,12415.0,300.99,301.058,300.5628,300.9221,12415.0
2023-08-11 15:25:00,309.92,310.14,309.75,309.77,9725.0,300.9027,301.1163,300.7376,300.757,9725.0
2023-08-11 15:30:00,309.7,309.86,309.56,309.73,9937.0,300.6891,300.8444,300.5531,300.7182,9937.0
2023-08-11 15:35:00,309.82,309.91,309.54,309.66,6839.0,300.8056,300.8929,300.5337,300.6502,6839.0
2023-08-11 15:40:00,309.6,309.92,309.42,309.92,5946.0,300.592,300.9027,300.4172,300.9027,5946.0
2023-08-11 15:45:00,309.92,309.92,309.59,309.67,10885.0,300.9027,300.9027,300.5823,300.6599,10885.0
2023-08-11 15:50:00,309.5,309.59,309.2,309.21,26908.0,300.4949,300.5823,300.2036,300.2133,26908.0
2023-08-11 15:55:00,309.18,309.21,308.72,309.13,81026.0,300.1842,300.2133,299.7376,300.1356,81026.0
2023-08-14 09:30:00,308.04,308.59,307.76,308.59,40222.0,299.0774,299.6113,298.8055,299.6113,40222.0
2023-08-14 09:35:00,308.6,309.1,308.47,308.87,18587.0,299.6211,300.1065,299.4948,299.8832,18587.0
2023-08-14 09:40:00,309.16,309.69,309.15,309.57,11182.0,300.1648,300.6793,300.1551,300.5628,11182.0
2023-08-14 09:45:00,309.52,309.52,308.47,308.89,15484.0,300.5143,300.5143,299.4948,299.9026,15484.0
2023-08-14 09:50:00,308.89,309.21,308.65,308.75,15269.0,299.9026,300.2133,299.6696,299.7667,15269.0
2023-08-14 09:55:00,308.83,309.52,308.83,309.52,3015.0,299.8444,300.5143,299.8444,300.5143,3015.0
2023-08-14 10:00:00,309.53,309.83,309.44,309.83,5375.0,300.524,300.8153,300.4366,300.8153,5375.0
2023-08-14 10:05:00,309.74,310.39,309.7,310.16,23901.0,300.7279,301.359,300.6891,301.1357,23901.0
2023-08-14 10:10:00,310.17,310.17,309.64,309.93,6550.0,301.1454,301.1454,300.6308,300.9124,6550.0
2023-08-14 10:15:00,309.82,309.86,309.65,309.68,5196.0,300.8056,300.8444,300.6405,300.6696,5196.0
2023-08-14 10:20:00,309.64,309.76,309.28,309.47,8639.0,300.6308,300.7473,300.2813,300.4657,8639.0
2023-08-14 10:25:00,309.34,309.77,309.27,309.62,15739.0,300.3395,300.757,300.2716,300.6114,15739.0
2023-08-14 10:30:00,309.75,310.59,309.72,310.59,8769.0,300.7376,301.5532,300.7085,301.5532,8769.0
2023-08-14 10:35:00,310.57,311.03,310.55,310.97,7874.0,301.5337,301.9804,301.5143,301.9221,7874.0
2023-08-14 10:40:00,310.95,311.32,310.73,310.96,8044.0,301.9027,302.2619,301.6891,301.9124,8044.0
2023-08-14 10:45:00,310.91,311.21,310.87,311.19,4208.0,301.8638,302.1551,301.825,302.1357,4208.0
2023-08-14 10:50:00,311.27,311.7,311.1,311.58,7467.0,302.2134,302.6309,302.0483,302.5144,7467.0
2023-08-14 10:55:00,311.7,311.77,311.31,311.77,12971.0,302.6309,302.6988,302.2522,302.6988,12971.0
2023-08-14 11:00:00,311.69,311.69,311.36,311.36,7832.0,302.6212,302.6212,302.3008,302.3008,7832.0
2023-08-14 11:05:00,311.24,311.44,311.1,311.34,10762.0,302.1842,302.3784,302.0483,302.2813,10762.0
2023-08-14 11:10:00,311.34,311.52,311.07,311.33,11941.0,302.2813,302.4561,302.0192,302.2716,11941.0
2023-08-14 11:15:00,311.06,311.3,310.93,311.26,6346.0,302.0095,302.2425,301.8833,302.2037,6346.0
2023-08-14 11:20:00,311.27,311.39,311.1,311.22,4251.0,302.2134,302.3299,302.0483,302.1648,4251.0
2023-08-14 11:25:00,311.18,311.61,310.82,311.53,5111.0,302.126,302.5435,301.7765,302.4658,5111.0
2023-08-14 11:30:00,311.53,311.62,311.32,311.36,5882.0,302.4658,302.5532,302.2619,302.3008,5882.0
2023-08-14 11:35:00,311.33,311.63,311.23,311.49,3641.0,302.2716,302.5629,302.1745,302.427,3641.0
2023-08-14 11:40:00,311.39,311.7,311.39,311.65,2574.0,302.3299,302.6309,302.3299,302.5823,2574.0
2023-08-14 11:45:00,311.7,311.96,311.51,311.51,14059.0,302.6309,302.8833,302.4464,302.4464,14059.0
2023-08-14 11:50:00,311.55,311.7,311.09,311.1,3612.0,302.4852,302.6309,302.0386,302.0483,3612.0
2023-08-14 11:55:00,311.09,311.37,311.01,311.04,10252.0,302.0386,302.3105,301.9609,301.9901,10252.0
2023-08-14 12:00:00,311.04,311.22,310.94,311.19,5819.0,301.9901,302.1648,301.893,302.1357,5819.0
2023-08-14 12:05:00,311.19,311.31,311.13,311.23,7153.0,302.1357,302.2522,302.0774,302.1745,7153.0
2023-08-14 12:10:00,311.13,311.48,311.13,311.25,6130.0,302.0774,302.4173,302.0774,302.194,6130.0
2023-08-14 12:15:00,311.25,311.42,311.12,311.42,6152.0,302.194,302.359,302.0677,302.359,6152.0
2023-08-14 12:20:00,311.48,311.48,311.16,311.29,9009.0,302.4173,302.4173,302.1066,302.2328,9009.0
2023-08-14 12:25:00,311.25,311.45,311.02,311.39,7701.0,302.194,302.3881,301.9706,302.3299,7701.0
2023-08-14 12:30:00,311.25,311.35,311.14,311.16,2951.0,302.194,302.291,302.0872,302.1066,2951.0
2023-08-14 12:35:00,311.19,311.39,311.14,311.35,3610.0,302.1357,302.3299,302.0872,302.291,3610.0
2023-08-14 12:40:00,311.42,311.66,311.24,311.53,3183.0,302.359,302.592,302.1842,302.4658,3183.0
2023-08-14 12:45:00,311.55,311.87,311.54,311.71,5014.0,302.4852,302.7959,302.4755,302.6406,5014.0
2023-08-14 12:50:00,311.7,311.88,311.58,311.69,2903.0,302.6309,302.8056,302.5144,302.6212,2903.0
2023-08-14 12:55:00,311.8,312.1,311.7,311.96,4837.0,302.728,303.0192,302.6309,302.8833,4837.0
2023-08-14 13:00:00,311.96,311.98,311.79,311.82,4099.0,302.8833,302.9027,302.7182,302.7474,4099.0
2023-08-14 13:05:00,311.85,312.06,311.78,312.06,4957.0,302.7765,302.9804,302.7085,302.9804,4957.0
2023-08-14 13:10:00,312.06,312.17,311.97,312.15,5357.0,302.9804,303.0872,302.893,303.0678,5357.0
2023-08-14 13:15:00,312.15,312.44,312.11,312.43,6670.0,303.0678,303.3493,303.0289,303.3396,6670.0
2023-08-14 13:20:00,312.47,312.47,312.07,312.14,13664.0,303.3785,303.3785,302.9901,303.0581,13664.0
2023-08-14 13:25:00,312.03,312.11,311.93,311.97,6519.0,302.9513,303.0289,302.8542,302.893,6519.0
2023-08-14 13:30:00,312.06,312.18,311.95,312.09,9956.0,302.9804,303.0969,302.8736,303.0095,9956.0
2023-08-14 13:35:00,312.03,312.25,312.02,312.25,4751.0,302.9513,303.1649,302.9416,303.1649,4751.0
2023-08-14 13:40:00,312.26,312.36,312.17,312.17,6067.0,303.1746,303.2717,303.0872,303.0872,6067.0
2023-08-14 13:45:00,312.04,312.09,311.8,311.87,5486.0,302.961,303.0095,302.728,302.7959,5486.0
2023-08-14 13:50:00,311.81,312.05,311.81,311.9,9233.0,302.7377,302.9707,302.7377,302.825,9233.0
2023-08-14 13:55:00,311.96,311.99,311.61,311.85,3982.0,302.8833,302.9124,302.5435,302.7765,3982.0
2023-08-14 14:00:00,311.85,312.1,311.8,312.06,5423.0,302.7765,303.0192,302.728,302.9804,5423.0
2023-08-14 14:05:00,312.11,312.15,311.8,311.85,3431.0,303.0289,303.0678,302.728,302.7765,3431.0
2023-08-14 14:10:00,311.81,312.16,311.81,312.06,8540.0,302.7377,303.0775,302.7377,302.9804,8540.0
2023-08-14 14:15:00,311.99,311.99,311.8,311.9,2315.0,302.9124,302.9124,302.728,302.825,2315.0
2023-08-14 14:20:00,311.97,312.1,311.64,311.69,6524.0,302.893,303.0192,302.5726,302.6212,6524.0
2023-08-14 14:25:00,311.69,311.75,311.18,311.2,25115.0,302.6212,302.6794,302.126,302.1454,25115.0
2023-08-14 14:30:00,311.26,311.52,311.04,311.35,6994.0,302.2037,302.4561,301.9901,302.291,6994.0
2023-08-14 14:35:00,311.48,311.73,311.37,311.37,2739.0,302.4173,302.66,302.3105,302.3105,2739.0
2023-08-14 14:40:00,311.45,311.57,311.39,311.45,1991.0,302.3881,302.5046,302.3299,302.3881,1991.0
2023-08-14 14:45:00,311.36,311.48,311.33,311.43,3438.0,302.3008,302.4173,302.2716,302.3687,3438.0
2023-08-14 14:50:00,311.31,311.57,311.31,311.52,2999.0,302.2522,302.5046,302.2522,302.4561,2999.0
2023-08-14 14:55:00,311.52,311.66,311.49,311.61,3169.0,302.4561,302.592,302.427,302.5435,3169.0
2023-08-14 15:00:00,311.56,311.69,311.49,311.51,7602.0,302.4949,302.6212,302.427,302.4464,7602.0
2023-08-14 15:05:00,311.55,311.59,311.4,311.56,5015.0,302.4852,302.5241,302.3396,302.4949,5015.0
2023-08-14 15:10:00,311.54,311.64,311.46,311.49,8745.0,302.4755,302.5726,302.3978,302.427,8745.0
2023-08-14 15:15:00,311.5,311.5,311.25,311.41,4489.0,302.4367,302.4367,302.194,302.3493,4489.0
2023-08-14 15:20:00,311.44,311.59,311.4,311.54,8103.0,302.3784,302.5241,302.3396,302.4755,8103.0
2023-08-14 15:25:00,311.63,311.65,311.4,311.53,8897.0,302.5629,302.5823,302.3396,302.4658,8897.0
2023-08-14 15:30:00,311.53,311.53,311.27,311.44,11727.0,302.4658,302.4658,302.2134,302.3784,11727.0
2023-08-14 15:35:00,311.46,311.51,311.38,311.5,4992.0,302.3978,302.4464,302.3202,302.4367,4992.0
2023-08-14 15:40:00,311.48,311.59,311.37,311.59,15704.0,302.4173,302.5241,302.3105,302.5241,15704.0
2023-08-14 15:45:00,311.61,311.66,311.34,311.38,10626.0,302.5435,302.592,302.2813,302.3202,10626.0
2023-08-14 15:50:00,311.42,311.48,311.26,311.29,20862.0,302.359,302.4173,302.2037,302.2328,20862.0
2023-08-14 15:55:00,311.36,311.82,311.13,311.81,73641.0,302.3008,302.7474,302.0774,302.7377,73641.0
2023-08-15 09:30:00,310.85,311.5,310.47,310.97,46044.0,301.8056,302.4367,301.4366,301.9221,46044.0
2023-08-15 09:35:00,311.08,311.14,310.18,310.68,17229.0,302.0289,302.0872,301.1551,301.6405,17229.0
2023-08-15 09:40:00,310.56,310.97,309.99,310.18,16615.0,301.524,301.9221,300.9706,301.1551,16615.0
2023-08-15 09:45:00,309.97,309.97,309.4,309.71,4785.0,300.9512,300.9512,300.3978,300.6988,4785.0
2023-08-15 09:50:00,309.53,309.83,309.44,309.72,5425.0,300.524,300.8153,300.4366,300.7085,5425.0
2023-08-15 09:55:00,309.8,309.8,308.75,309.02,14721.0,300.7861,300.7861,299.7667,300.0288,14721.0
2023-08-15 10:00:00,309.03,309.32,308.58,308.58,11062.0,300.0385,300.3201,299.6016,299.6016,11062.0
2023-08-15 10:05:00,308.63,308.68,307.97,308.25,6062.0,299.6502,299.6987,299.0094,299.2812,6062.0
2023-08-15 10:10:00,308.32,308.54,307.91,307.96,25325.0,299.3492,299.5628,298.9511,298.9997,25325.0
2023-08-15 10:15:00,307.94,307.97,307.6,307.85,6046.0,298.9803,299.0094,298.6502,298.8929,6046.0
2023-08-15 10:20:00,307.82,308.31,307.74,307.8,7127.0,298.8638,299.3395,298.7861,298.8443,7127.0
2023-08-15 10:25:00,307.68,308.24,307.68,308.24,3317.0,298.7278,299.2715,298.7278,299.2715,3317.0
2023-08-15 10:30:00,308.23,308.36,307.76,307.87,3948.0,299.2618,299.388,298.8055,298.9123,3948.0
2023-08-15 10:35:00,307.81,308.14,307.47,308.13,13414.0,298.854,299.1744,298.5239,299.1647,13414.0
2023-08-15 10:40:00,308.04,308.11,307.73,308.01,6937.0,299.0774,299.1453,298.7764,299.0482,6937.0
2023-08-15 10:45:00,307.95,308.18,307.81,307.83,4417.0,298.99,299.2133,298.854,298.8735,4417.0
2023-08-15 10:50:00,307.82,308.29,307.71,307.84,4077.0,298.8638,299.3201,298.757,298.8832,4077.0
2023-08-15 10:55:00,307.92,308.0,307.66,307.97,4943.0,298.9608,299.0385,298.7084,299.0094,4943.0
2023-08-15 11:00:00,308.08,308.34,307.95,308.26,5099.0,299.1162,299.3686,298.99,299.291,5099.0
2023-08-15 11:05:00,308.24,308.63,308.24,308.27,6453.0,299.2715,299.6502,299.2715,299.3007,6453.0
2023-08-15 11:10:00,308.25,308.61,308.08,308.5,6369.0,299.2812,299.6308,299.1162,299.524,6369.0
2023-08-15 11:15:00,308.39,308.69,308.38,308.57,8490.0,299.4172,299.7084,299.4075,299.5919,8490.0
2023-08-15 11:20:00,308.46,308.59,308.36,308.46,3858.0,299.4851,299.6113,299.388,299.4851,3858.0
2023-08-15 11:25:00,308.46,308.68,308.26,308.68,3763.0,299.4851,299.6987,299.291,299.6987,3763.0
2023-08-15 11:30:00,308.69,308.78,308.39,308.48,6403.0,299.7084,299.7958,299.4172,299.5045,6403.0
2023-08-15 11:35:00,308.48,308.92,308.4,308.66,6342.0,299.5045,299.9317,299.4269,299.6793,6342.0
2023-08-15 11:40:00,308.65,308.8,308.4,308.59,4734.0,299.6696,299.8152,299.4269,299.6113,4734.0
2023-08-15 11:45:00,308.56,308.85,308.32,308.78,5477.0,299.5822,299.8638,299.3492,299.7958,5477.0
2023-08-15 11:50:00,308.8,308.92,308.74,308.75,2030.0,299.8152,299.9317,299.757,299.7667,2030.0
2023-08-15 11:55:00,308.74,309.15,308.46,308.97,19315.0,299.757,300.1551,299.4851,299.9803,19315.0
2023-08-15 12:00:00,309.0,309.23,308.76,308.78,5869.0,300.0094,300.2327,299.7764,299.7958,5869.0
2023-08-15 12:05:00,308.99,308.99,308.25,308.26,5688.0,299.9997,299.9997,299.2812,299.291,5688.0
2023-08-15 12:10:00,308.17,308.5,308.16,308.27,6223.0,299.2036,299.524,299.1939,299.3007,6223.0
2023-08-15 12:15:00,308.3,308.37,308.02,308.34,3620.0,299.3298,299.3978,299.0579,299.3686,3620.0
2023-08-15 12:20:00,308.31,308.61,308.31,308.56,2717.0,299.3395,299.6308,299.3395,299.5822,2717.0
2023-08-15 12:25:00,308.63,308.63,308.31,308.56,5210.0,299.6502,299.6502,299.3395,299.5822,5210.0
2023-08-15 12:30:00,308.63,308.63,308.24,308.45,5262.0,299.6502,299.6502,299.2715,299.4754,5262.0
2023-08-15 12:35:00,308.39,308.54,308.38,308.39,2172.0,299.4172,299.5628,299.4075,299.4172,2172.0
2023-08-15 12:40:00,308.37,308.49,308.21,308.21,4041.0,299.3978,299.5143,299.2424,299.2424,4041.0
2023-08-15 12:45:00,308.16,308.16,307.7,307.97,8521.0,299.1939,299.1939,298.7472,299.0094,8521.0
2023-08-15 12:50:00,307.88,307.88,307.51,307.66,10281.0,298.922,298.922,298.5628,298.7084,10281.0
2023-08-15 12:55:00,307.61,308.12,307.47,308.11,16677.0,298.6599,299.155,298.5239,299.1453,16677.0
2023-08-15 13:00:00,308.14,308.21,307.86,307.92,6752.0,299.1744,299.2424,298.9026,298.9608,6752.0
2023-08-15 13:05:00,307.86,308.07,307.75,308.07,4975.0,298.9026,299.1065,298.7958,299.1065,4975.0
2023-08-15 13:10:00,308.07,308.47,308.07,308.47,2901.0,299.1065,299.4948,299.1065,299.4948,2901.0
2023-08-15 13:15:00,308.44,308.68,308.38,308.4,3867.0,299.4657,299.6987,299.4075,299.4269,3867.0
2023-08-15 13:20:00,308.31,308.41,308.25,308.36,4145.0,299.3395,299.4366,299.2812,299.388,4145.0
2023-08-15 13:25:00,308.32,308.45,308.32,308.42,1400.0,299.3492,299.4754,299.3492,299.4463,1400.0
2023-08-15 13:30:00,308.43,308.59,308.3,308.45,8461.0,299.456,299.6113,299.3298,299.4754,8461.0
2023-08-15 13:35:00,308.46,308.78,308.39,308.5,7309.0,299.4851,299.7958,299.4172,299.524,7309.0
2023-08-15 13:40:00,308.43,308.49,308.25,308.44,2748.0,299.456,299.5143,299.2812,299.4657,2748.0
2023-08-15 13:45:00,308.54,308.89,308.54,308.74,4704.0,299.5628,299.9026,299.5628,299.757,4704.0
2023-08-15 13:50:00,308.85,308.93,308.57,308.72,3974.0,299.8638,299.9415,299.5919,299.7376,3974.0
2023-08-15 13:55:00,308.64,308.95,308.64,308.9,4612.0,299.6599,299.9609,299.6599,299.9123,4612.0
2023-08-15 14:00:00,308.92,308.96,308.42,308.42,4705.0,299.9317,299.9706,299.4463,299.4463,4705.0
2023-08-15 14:05:00,308.28,308.48,308.25,308.42,3847.0,299.3104,299.5045,299.2812,299.4463,3847.0
2023-08-15 14:10:00,308.36,308.39,308.06,308.06,3035.0,299.388,299.4172,299.0968,299.0968,3035.0
2023-08-15 14:15:00,308.07,308.35,308.07,308.2,1493.0,299.1065,299.3783,299.1065,299.2327,1493.0
2023-08-15 14:20:00,308.17,308.17,307.88,307.88,2814.0,299.2036,299.2036,298.922,298.922,2814.0
2023-08-15 14:25:00,307.91,308.13,307.9,308.06,1419.0,298.9511,299.1647,298.9414,299.0968,1419.0
2023-08-15 14:30:00,308.13,308.23,307.72,307.91,10800.0,299.1647,299.2618,298.7667,298.9511,10800.0
2023-08-15 14:35:00,307.94,308.12,307.86,308.12,1731.0,298.9803,299.155,298.9026,299.155,1731.0
2023-08-15 14:40:00,308.06,308.23,308.06,308.2,3232.0,299.0968,299.2618,299.0968,299.2327,3232.0
2023-08-15 14:45:00,308.17,308.18,307.94,308.0,1473.0,299.2036,299.2133,298.9803,299.0385,1473.0
2023-08-15 14:50:00,308.05,308.14,308.0,308.08,3500.0,299.0871,299.1744,299.0385,299.1162,3500.0
2023-08-15 14:55:00,308.03,308.08,307.79,307.98,3164.0,299.0676,299.1162,298.8346,299.0191,3164.0
2023-08-15 15:00:00,307.92,307.96,307.78,307.88,3784.0,298.9608,298.9997,298.8249,298.922,3784.0
2023-08-15 15:05:00,307.86,308.0,307.83,308.0,1428.0,298.9026,299.0385,298.8735,299.0385,1428.0
2023-08-15 15:10:00,307.96,308.1,307.78,307.79,10304.0,298.9997,299.1356,298.8249,298.8346,10304.0
2023-08-15 15:15:00,307.79,307.9,307.66,307.81,3756.0,298.8346,298.9414,298.7084,298.854,3756.0
2023-08-15 15:20:00,307.72,307.88,307.6,307.6,4756.0,298.7667,298.922,298.6502,298.6502,4756.0
2023-08-15 15:25:00,307.59,307.59,306.9,306.99,8231.0,298.6404,298.6404,297.9705,298.0579,8231.0
2023-08-15 15:30:00,306.9,307.12,306.56,307.0,15291.0,297.9705,298.1841,297.6404,298.0676,15291.0
2023-08-15 15:35:00,307.0,307.06,306.58,306.64,7465.0,298.0676,298.1259,297.6598,297.7181,7465.0
2023-08-15 15:40:00,306.63,306.75,306.5,306.63,11304.0,297.7084,297.8249,297.5822,297.7084,11304.0
2023-08-15 15:45:00,306.58,306.87,306.54,306.87,14970.0,297.6598,297.9414,297.621,297.9414,14970.0
2023-08-15 15:50:00,306.73,307.31,306.64,307.07,19640.0,297.8055,298.3686,297.7181,298.1356,19640.0
2023-08-15 15:55:00,307.06,307.69,307.06,307.39,49245.0,298.1259,298.7375,298.1259,298.4463,49245.0
2023-08-16 09:30:00,305.55,307.57,305.26,307.54,34971.0,296.6598,298.621,296.3782,298.5919,34971.0
2023-08-16 09:35:00,307.36,309.04,307.36,309.04,3563.0,298.4171,300.0483,298.4171,300.0483,3563.0
2023-08-16 09:40:00,309.0,309.33,308.78,309.28,9016.0,300.0094,300.3298,299.7958,300.2813,9016.0
2023-08-16 09:45:00,309.39,310.38,309.13,310.18,9781.0,300.3881,301.3493,300.1356,301.1551,9781.0
2023-08-16 09:50:00,310.04,310.09,309.43,309.53,4821.0,301.0192,301.0677,300.4269,300.524,4821.0
2023-08-16 09:55:00,309.26,309.31,308.87,308.89,10144.0,300.2619,300.3104,299.8832,299.9026,10144.0
2023-08-16 10:00:00,308.85,308.85,308.55,308.55,1682.0,299.8638,299.8638,299.5725,299.5725,1682.0
2023-08-16 10:05:00,308.64,309.06,308.59,309.02,4863.0,299.6599,300.0677,299.6113,300.0288,4863.0
2023-08-16 10:10:00,308.98,309.12,308.24,308.24,4852.0,299.99,300.1259,299.2715,299.2715,4852.0
2023-08-16 10:15:00,308.24,308.66,308.21,308.57,5469.0,299.2715,299.6793,299.2424,299.5919,5469.0
2023-08-16 10:20:00,308.62,308.8,308.18,308.19,3913.0,299.6405,299.8152,299.2133,299.223,3913.0
2023-08-16 10:25:00,308.38,308.56,308.21,308.56,1447.0,299.4075,299.5822,299.2424,299.5822,1447.0
2023-08-16 10:30:00,308.67,308.71,308.44,308.71,3385.0,299.689,299.7279,299.4657,299.7279,3385.0
2023-08-16 10:35:00,308.67,308.72,308.42,308.71,7252.0,299.689,299.7376,299.4463,299.7279,7252.0
2023-08-16 10:40:00,308.64,309.12,308.64,308.75,8739.0,299.6599,300.1259,299.6599,299.7667,8739.0
2023-08-16 10:45:00,308.77,308.9,308.49,308.57,20088.0,299.7861,299.9123,299.5143,299.5919,20088.0
2023-08-16 10:50:00,308.57,309.2,308.57,309.19,16844.0,299.5919,300.2036,299.5919,300.1939,16844.0
2023-08-16 10:55:00,309.21,309.6,309.2,309.53,12434.0,300.2133,300.592,300.2036,300.524,12434.0
2023-08-16 11:00:00,309.45,310.07,309.39,310.07,7967.0,300.4463,301.0483,300.3881,301.0483,7967.0
2023-08-16 11:05:00,310.12,310.12,309.8,309.8,10041.0,301.0968,301.0968,300.7861,300.7861,10041.0
2023-08-16 11:10:00,309.74,310.3,309.74,310.14,10425.0,300.7279,301.2716,300.7279,301.1163,10425.0
2023-08-16 11:15:00,310.15,310.39,309.53,309.57,14064.0,301.126,301.359,300.524,300.5628,14064.0
2023-08-16 11:20:00,309.58,309.87,309.49,309.56,6270.0,300.5725,300.8541,300.4852,300.5531,6270.0
2023-08-16 11:25:00,309.69,309.79,309.53,309.79,2422.0,300.6793,300.7764,300.524,300.7764,2422.0
2023-08-16 11:30:00,309.79,309.79,309.36,309.5,8485.0,300.7764,300.7764,300.3589,300.4949,8485.0
2023-08-16 11:35:00,309.42,309.54,308.93,309.17,3784.0,300.4172,300.5337,299.9415,300.1745,3784.0
2023-08-16 11:40:00,309.22,309.41,309.16,309.16,3253.0,300.223,300.4075,300.1648,300.1648,3253.0
2023-08-16 11:45:00,309.13,309.23,308.81,308.82,3376.0,300.1356,300.2327,299.8249,299.8347,3376.0
2023-08-16 11:50:00,308.77,309.04,308.67,309.02,2366.0,299.7861,300.0483,299.689,300.0288,2366.0
2023-08-16 11:55:00,309.02,309.09,308.93,309.0,3439.0,300.0288,300.0968,299.9415,300.0094,3439.0
2023-08-16 12:00:00,309.1,309.31,308.93,308.94,2573.0,300.1065,300.3104,299.9415,299.9512,2573.0
2023-08-16 12:05:00,309.04,309.04,308.53,308.53,2047.0,300.0483,300.0483,299.5531,299.5531,2047.0
2023-08-16 12:10:00,308.51,308.54,308.3,308.42,2638.0,299.5337,299.5628,299.3298,299.4463,2638.0
2023-08-16 12:15:00,308.44,308.56,308.36,308.46,2606.0,299.4657,299.5822,299.388,299.4851,2606.0
2023-08-16 12:20:00,308.43,308.51,308.29,308.45,1381.0,299.456,299.5337,299.3201,299.4754,1381.0
2023-08-16 12:25:00,308.49,308.67,308.36,308.66,3544.0,299.5143,299.689,299.388,299.6793,3544.0
2023-08-16 12:30:00,308.68,308.85,308.52,308.69,5071.0,299.6987,299.8638,299.5434,299.7084,5071.0
2023-08-16 12:35:00,308.69,309.02,308.66,308.98,3305.0,299.7084,300.0288,299.6793,299.99,3305.0
2023-08-16 12:40:00,308.96,309.23,308.95,309.12,3971.0,299.9706,300.2327,299.9609,300.1259,3971.0
2023-08-16 12:45:00,309.17,309.31,309.17,309.24,4809.0,300.1745,300.3104,300.1745,300.2424,4809.0
2023-08-16 12:50:00,309.28,309.32,308.93,309.1,9171.0,300.2813,300.3201,299.9415,300.1065,9171.0
2023-08-16 12:55:00,309.06,309.28,308.97,309.07,3901.0,300.0677,300.2813,299.9803,300.0774,3901.0
2023-08-16 13:00:00,309.1,309.28,309.04,309.06,3416.0,300.1065,300.2813,300.0483,300.0677,3416.0
2023-08-16 13:05:00,309.05,309.13,308.69,308.69,10962.0,300.058,300.1356,299.7084,299.7084,10962.0
2023-08-16 13:10:00,308.73,309.1,308.7,309.04,8737.0,299.7473,300.1065,299.7181,300.0483,8737.0
2023-08-16 13:15:00,309.04,309.15,308.97,309.03,7148.0,300.0483,300.1551,299.9803,300.0385,7148.0
2023-08-16 13:20:00,309.1,309.17,308.87,309.1,6529.0,300.1065,300.1745,299.8832,300.1065,6529.0
2023-08-16 13:25:00,309.15,309.37,309.06,309.06,3534.0,300.1551,300.3687,300.0677,300.0677,3534.0
2023-08-16 13:30:00,309.06,309.18,308.89,309.07,13957.0,300.0677,300.1842,299.9026,300.0774,13957.0
2023-08-16 13:35:00,309.03,309.29,309.02,309.29,1755.0,300.0385,300.291,300.0288,300.291,1755.0
2023-08-16 13:40:00,309.27,309.7,309.25,309.5,9472.0,300.2716,300.6891,300.2521,300.4949,9472.0
2023-08-16 13:45:00,309.43,310.05,309.43,309.84,3297.0,300.4269,301.0289,300.4269,300.825,3297.0
2023-08-16 13:50:00,309.85,309.86,309.67,309.73,3388.0,300.8347,300.8444,300.6599,300.7182,3388.0
2023-08-16 13:55:00,309.73,309.87,309.47,309.47,4124.0,300.7182,300.8541,300.4657,300.4657,4124.0
2023-08-16 14:00:00,309.47,309.47,308.94,309.05,6772.0,300.4657,300.4657,299.9512,300.058,6772.0
2023-08-16 14:05:00,309.15,309.17,309.0,309.16,1113.0,300.1551,300.1745,300.0094,300.1648,1113.0
2023-08-16 14:10:00,309.16,309.28,308.85,309.08,9735.0,300.1648,300.2813,299.8638,300.0871,9735.0
2023-08-16 14:15:00,309.07,309.66,309.07,309.6,2817.0,300.0774,300.6502,300.0774,300.592,2817.0
2023-08-16 14:20:00,309.66,310.14,309.66,309.96,4604.0,300.6502,301.1163,300.6502,300.9415,4604.0
2023-08-16 14:25:00,309.95,310.33,309.69,310.09,4175.0,300.9318,301.3007,300.6793,301.0677,4175.0
2023-08-16 14:30:00,310.13,310.35,310.12,310.22,2668.0,301.1065,301.3201,301.0968,301.1939,2668.0
2023-08-16 14:35:00,310.4,310.4,310.11,310.22,2686.0,301.3687,301.3687,301.0871,301.1939,2686.0
2023-08-16 14:40:00,310.13,310.26,309.79,310.03,3213.0,301.1065,301.2328,300.7764,301.0095,3213.0
2023-08-16 14:45:00,310.05,310.13,309.59,309.59,4756.0,301.0289,301.1065,300.5823,300.5823,4756.0
2023-08-16 14:50:00,309.53,309.53,309.17,309.38,3228.0,300.524,300.524,300.1745,300.3784,3228.0
2023-08-16 14:55:00,309.43,309.82,309.38,309.71,7992.0,300.4269,300.8056,300.3784,300.6988,7992.0
2023-08-16 15:00:00,309.77,309.94,309.59,309.76,13212.0,300.757,300.9221,300.5823,300.7473,13212.0
2023-08-16 15:05:00,309.72,309.75,309.49,309.66,11776.0,300.7085,300.7376,300.4852,300.6502,11776.0
2023-08-16 15:10:00,309.62,309.72,308.49,308.62,6713.0,300.6114,300.7085,299.5143,299.6405,6713.0
2023-08-16 15:15:00,308.62,308.68,308.18,308.43,6631.0,299.6405,299.6987,299.2133,299.456,6631.0
2023-08-16 15:20:00,308.44,308.66,308.26,308.26,6198.0,299.4657,299.6793,299.291,299.291,6198.0
2023-08-16 15:25:00,308.34,308.51,308.29,308.38,5398.0,299.3686,299.5337,299.3201,299.4075,5398.0
2023-08-16 15:30:00,308.39,308.68,308.09,308.56,8748.0,299.4172,299.6987,299.1259,299.5822,8748.0
2023-08-16 15:35:00,308.66,308.7,308.4,308.41,7606.0,299.6793,299.7181,299.4269,299.4366,7606.0
2023-08-16 15:40:00,308.51,308.54,307.96,308.29,12301.0,299.5337,299.5628,298.9997,299.3201,12301.0
2023-08-16 15:45:00,308.26,308.37,308.04,308.32,10458.0,299.291,299.3978,299.0774,299.3492,10458.0
2023-08-16 15:50:00,308.27,308.33,307.8,307.97,23497.0,299.3007,299.3589,298.8443,299.0094,23497.0
2023-08-16 15:55:00,307.92,308.18,307.46,307.62,60196.0,298.9608,299.2133,298.5142,298.6696,60196.0
2023-08-17 09:30:00,308.34,308.54,307.14,307.14,36130.0,299.3686,299.5628,298.2035,298.2035,36130.0
2023-08-17 09:35:00,307.31,307.62,307.19,307.61,9959.0,298.3686,298.6696,298.2521,298.6599,9959.0
2023-08-17 09:40:00,307.6,307.86,307.16,307.85,88609.0,298.6502,298.9026,298.223,298.8929,88609.0
2023-08-17 09:45:00,307.84,308.12,307.5,307.54,23012.0,298.8832,299.155,298.5531,298.5919,23012.0
2023-08-17 09:50:00,307.54,307.88,307.46,307.8,6957.0,298.5919,298.922,298.5142,298.8443,6957.0
2023-08-17 09:55:00,307.83,308.31,307.62,308.05,31222.0,298.8735,299.3395,298.6696,299.0871,31222.0
2023-08-17 10:00:00,308.14,308.46,307.71,308.46,18041.0,299.1744,299.4851,298.757,299.4851,18041.0
2023-08-17 10:05:00,308.41,308.86,308.2,308.45,13706.0,299.4366,299.8735,299.2327,299.4754,13706.0
2023-08-17 10:10:00,308.5,308.74,308.26,308.34,9017.0,299.524,299.757,299.291,299.3686,9017.0
2023-08-17 10:15:00,308.35,308.92,308.26,308.32,19985.0,299.3783,299.9317,299.291,299.3492,19985.0
2023-08-17 10:20:00,308.43,309.03,308.41,308.9,3676.0,299.456,300.0385,299.4366,299.9123,3676.0
2023-08-17 10:25:00,309.0,309.06,308.77,309.0,6363.0,300.0094,300.0677,299.7861,300.0094,6363.0
2023-08-17 10:30:00,309.0,309.21,308.23,308.41,14811.0,300.0094,300.2133,299.2618,299.4366,14811.0
2023-08-17 10:35:00,308.45,308.59,308.15,308.36,6796.0,299.4754,299.6113,299.1842,299.388,6796.0
2023-08-17 10:40:00,308.35,308.52,308.16,308.17,9679.0,299.3783,299.5434,299.1939,299.2036,9679.0
2023-08-17 10:45:00,308.25,308.31,308.02,308.21,7338.0,299.2812,299.3395,299.0579,299.2424,7338.0
2023-08-17 10:50:00,308.25,308.49,308.05,308.39,18885.0,299.2812,299.5143,299.0871,299.4172,18885.0
2023-08-17 10:55:00,308.38,308.61,308.31,308.42,8293.0,299.4075,299.6308,299.3395,299.4463,8293.0
2023-08-17 11:00:00,308.44,308.44,307.75,307.86,6644.0,299.4657,299.4657,298.7958,298.9026,6644.0
2023-08-17 11:05:00,307.8,307.94,307.28,307.28,5032.0,298.8443,298.9803,298.3395,298.3395,5032.0
2023-08-17 11:10:00,307.36,307.51,307.26,307.28,3937.0,298.4171,298.5628,298.32,298.3395,3937.0
2023-08-17 11:15:00,307.28,307.45,307.05,307.3,7723.0,298.3395,298.5045,298.1162,298.3589,7723.0
2023-08-17 11:20:00,307.39,307.5,307.03,307.29,15401.0,298.4463,298.5531,298.0967,298.3492,15401.0
2023-08-17 11:25:00,307.18,307.56,307.18,307.3,7252.0,298.2424,298.6113,298.2424,298.3589,7252.0
2023-08-17 11:30:00,307.49,307.5,307.32,307.35,4128.0,298.5434,298.5531,298.3783,298.4074,4128.0
2023-08-17 11:35:00,307.33,307.45,307.05,307.38,6861.0,298.388,298.5045,298.1162,298.4366,6861.0
2023-08-17 11:40:00,307.37,307.72,307.36,307.38,5340.0,298.4268,298.7667,298.4171,298.4366,5340.0
2023-08-17 11:45:00,307.45,307.49,307.31,307.4,7077.0,298.5045,298.5434,298.3686,298.456,7077.0
2023-08-17 11:50:00,307.4,307.54,307.32,307.34,9557.0,298.456,298.5919,298.3783,298.3977,9557.0
2023-08-17 11:55:00,307.38,307.82,307.37,307.8,5020.0,298.4366,298.8638,298.4268,298.8443,5020.0
2023-08-17 12:00:00,307.8,307.8,307.5,307.71,8123.0,298.8443,298.8443,298.5531,298.757,8123.0
2023-08-17 12:05:00,307.57,307.76,307.45,307.5,3349.0,298.621,298.8055,298.5045,298.5531,3349.0
2023-08-17 12:10:00,307.56,308.01,307.56,308.01,2265.0,298.6113,299.0482,298.6113,299.0482,2265.0
2023-08-17 12:15:00,307.86,308.18,307.82,307.93,2701.0,298.9026,299.2133,298.8638,298.9706,2701.0
2023-08-17 12:20:00,307.82,308.2,307.69,308.2,2645.0,298.8638,299.2327,298.7375,299.2327,2645.0
2023-08-17 12:25:00,308.17,308.53,308.17,308.4,2561.0,299.2036,299.5531,299.2036,299.4269,2561.0
2023-08-17 12:30:00,308.27,308.43,307.95,307.95,2657.0,299.3007,299.456,298.99,298.99,2657.0
2023-08-17 12:35:00,308.08,308.08,307.72,307.81,3592.0,299.1162,299.1162,298.7667,298.854,3592.0
2023-08-17 12:40:00,307.87,308.24,307.86,308.05,3622.0,298.9123,299.2715,298.9026,299.0871,3622.0
2023-08-17 12:45:00,308.06,308.06,307.7,307.72,2593.0,299.0968,299.0968,298.7472,298.7667,2593.0
2023-08-17 12:50:00,307.79,307.98,307.71,307.98,3143.0,298.8346,299.0191,298.757,299.0191,3143.0
2023-08-17 12:55:00,307.98,308.01,307.71,307.94,10066.0,299.0191,299.0482,298.757,298.9803,10066.0
2023-08-17 13:00:00,308.0,308.0,307.61,307.61,3500.0,299.0385,299.0385,298.6599,298.6599,3500.0
2023-08-17 13:05:00,307.72,307.74,307.46,307.53,2964.0,298.7667,298.7861,298.5142,298.5822,2964.0
2023-08-17 13:10:00,307.4,307.61,307.32,307.53,3733.0,298.456,298.6599,298.3783,298.5822,3733.0
2023-08-17 13:15:00,307.62,307.72,307.46,307.53,4390.0,298.6696,298.7667,298.5142,298.5822,4390.0
2023-08-17 13:20:00,307.53,307.53,307.24,307.24,7534.0,298.5822,298.5822,298.3006,298.3006,7534.0
2023-08-17 13:25:00,307.13,307.19,307.0,307.02,6055.0,298.1938,298.2521,298.0676,298.087,6055.0
2023-08-17 13:30:00,307.04,307.11,306.9,307.1,13958.0,298.1064,298.1744,297.9705,298.1647,13958.0
2023-08-17 13:35:00,307.15,307.17,307.07,307.08,1916.0,298.2132,298.2327,298.1356,298.1453,1916.0
2023-08-17 13:40:00,307.1,307.15,306.9,307.0,11009.0,298.1647,298.2132,297.9705,298.0676,11009.0
2023-08-17 13:45:00,306.97,307.0,306.88,306.93,2940.0,298.0385,298.0676,297.9511,297.9996,2940.0
2023-08-17 13:50:00,307.01,307.15,306.97,306.97,3831.0,298.0773,298.2132,298.0385,298.0385,3831.0
2023-08-17 13:55:00,306.91,306.99,306.79,306.9,2391.0,297.9802,298.0579,297.8637,297.9705,2391.0
2023-08-17 14:00:00,306.97,307.09,306.89,306.99,6584.0,298.0385,298.155,297.9608,298.0579,6584.0
2023-08-17 14:05:00,306.93,307.16,306.8,307.16,4952.0,297.9996,298.223,297.8734,298.223,4952.0
2023-08-17 14:10:00,307.12,307.24,307.02,307.18,10217.0,298.1841,298.3006,298.087,298.2424,10217.0
2023-08-17 14:15:00,307.09,307.22,306.98,307.19,11110.0,298.155,298.2812,298.0482,298.2521,11110.0
2023-08-17 14:20:00,307.18,307.2,306.86,307.19,9247.0,298.2424,298.2618,297.9317,298.2521,9247.0
2023-08-17 14:25:00,307.25,307.33,307.0,307.16,3861.0,298.3103,298.388,298.0676,298.223,3861.0
2023-08-17 14:30:00,307.1,307.21,306.93,306.99,11026.0,298.1647,298.2715,297.9996,298.0579,11026.0
2023-08-17 14:35:00,306.98,306.98,306.69,306.94,3390.0,298.0482,298.0482,297.7666,298.0094,3390.0
2023-08-17 14:40:00,306.85,306.93,306.55,306.64,5673.0,297.922,297.9996,297.6307,297.7181,5673.0
2023-08-17 14:45:00,306.56,306.56,306.25,306.37,13489.0,297.6404,297.6404,297.3394,297.4559,13489.0
2023-08-17 14:50:00,306.43,306.49,305.97,305.98,5546.0,297.5142,297.5725,297.0676,297.0773,5546.0
2023-08-17 14:55:00,305.99,305.99,305.69,305.81,5031.0,297.087,297.087,296.7957,296.9122,5031.0
2023-08-17 15:00:00,305.71,305.83,305.26,305.39,7540.0,296.8151,296.9317,296.3782,296.5045,7540.0
2023-08-17 15:05:00,305.28,305.57,305.05,305.06,7143.0,296.3977,296.6792,296.1743,296.1841,7143.0
2023-08-17 15:10:00,305.09,305.15,304.85,305.14,5661.0,296.2132,296.2714,295.9802,296.2617,5661.0
2023-08-17 15:15:00,305.01,305.26,304.77,305.09,8457.0,296.1355,296.3782,295.9025,296.2132,8457.0
2023-08-17 15:20:00,305.18,305.2,304.97,305.17,10947.0,296.3006,296.32,296.0967,296.2909,10947.0
2023-08-17 15:25:00,305.16,305.64,305.16,305.54,5771.0,296.2811,296.7472,296.2811,296.6501,5771.0
2023-08-17 15:30:00,305.62,305.71,305.1,305.28,10086.0,296.7278,296.8151,296.2229,296.3977,10086.0
2023-08-17 15:35:00,305.21,305.47,305.17,305.18,15363.0,296.3297,296.5821,296.2909,296.3006,15363.0
2023-08-17 15:40:00,305.31,305.61,305.3,305.49,12109.0,296.4268,296.7181,296.4171,296.6015,12109.0
2023-08-17 15:45:00,305.52,305.76,305.4,305.4,17659.0,296.6307,296.8637,296.5142,296.5142,17659.0
2023-08-17 15:50:00,305.46,306.11,305.46,306.09,19050.0,296.5724,297.2035,296.5724,297.1841,19050.0
2023-08-17 15:55:00,306.03,306.38,305.63,305.64,103143.0,297.1258,297.4657,296.7375,296.7472,103143.0
2023-08-18 09:30:00,302.84,303.2,301.31,303.15,161203.0,294.0286,294.3782,292.5432,294.3296,161203.0
2023-08-18 09:35:00,303.15,303.28,302.08,302.23,34184.0,294.3296,294.4558,293.2908,293.4364,34184.0
2023-08-18 09:40:00,302.14,302.6,302.03,302.37,21697.0,293.349,293.7956,293.2422,293.5723,21697.0
2023-08-18 09:45:00,302.44,302.79,301.86,302.45,16601.0,293.6403,293.9801,293.0772,293.65,16601.0
2023-08-18 09:50:00,302.45,302.65,302.08,302.26,8056.0,293.65,293.8442,293.2908,293.4655,8056.0
2023-08-18 09:55:00,302.24,302.24,301.88,301.91,8352.0,293.4461,293.4461,293.0966,293.1257,8352.0
2023-08-18 10:00:00,301.82,302.45,301.82,302.33,7991.0,293.0383,293.65,293.0383,293.5335,7991.0
2023-08-18 10:05:00,302.31,302.46,302.12,302.2,9248.0,293.5141,293.6597,293.3296,293.4073,9248.0
2023-08-18 10:10:00,302.21,302.43,301.99,302.23,7002.0,293.417,293.6306,293.2034,293.4364,7002.0
2023-08-18 10:15:00,302.17,302.57,302.16,302.51,21662.0,293.3781,293.7665,293.3684,293.7083,21662.0
2023-08-18 10:20:00,302.51,302.78,302.41,302.66,17816.0,293.7083,293.9704,293.6112,293.8539,17816.0
2023-08-18 10:25:00,302.7,302.71,302.07,302.31,6037.0,293.8927,293.9024,293.2811,293.5141,6037.0
2023-08-18 10:30:00,302.43,302.7,302.27,302.33,13857.0,293.6306,293.8927,293.4752,293.5335,13857.0
2023-08-18 10:35:00,302.43,302.63,302.12,302.45,9172.0,293.6306,293.8248,293.3296,293.65,9172.0
2023-08-18 10:40:00,302.49,302.7,302.42,302.62,10242.0,293.6888,293.8927,293.6209,293.8151,10242.0
2023-08-18 10:45:00,302.62,302.71,302.29,302.5,13770.0,293.8151,293.9024,293.4947,293.6985,13770.0
2023-08-18 10:50:00,302.5,302.58,302.31,302.42,9709.0,293.6985,293.7762,293.5141,293.6209,9709.0
2023-08-18 10:55:00,302.54,302.87,302.46,302.76,25116.0,293.7374,294.0578,293.6597,293.951,25116.0
2023-08-18 11:00:00,302.85,303.3,302.75,303.25,35712.0,294.0384,294.4753,293.9413,294.4267,35712.0
2023-08-18 11:05:00,303.28,303.32,302.81,302.98,18616.0,294.4558,294.4947,293.9995,294.1646,18616.0
2023-08-18 11:10:00,303.05,303.54,302.99,303.33,11130.0,294.2325,294.7083,294.1743,294.5044,11130.0
2023-08-18 11:15:00,303.33,303.45,303.12,303.14,17131.0,294.5044,294.6209,294.3005,294.3199,17131.0
2023-08-18 11:20:00,303.14,303.26,302.9,303.03,13195.0,294.3199,294.4364,294.0869,294.2131,13195.0
2023-08-18 11:25:00,303.03,303.06,302.82,302.85,8360.0,294.2131,294.2422,294.0092,294.0384,8360.0
2023-08-18 11:30:00,302.8,303.32,302.8,303.14,13420.0,293.9898,294.4947,293.9898,294.3199,13420.0
2023-08-18 11:35:00,303.16,303.56,303.13,303.19,6637.0,294.3393,294.7277,294.3102,294.3685,6637.0
2023-08-18 11:40:00,303.19,303.79,302.92,303.73,3743.0,294.3685,294.951,294.1063,294.8928,3743.0
2023-08-18 11:45:00,303.85,304.15,303.6,304.13,7239.0,295.0093,295.3005,294.7665,295.2811,7239.0
2023-08-18 11:50:00,304.15,304.67,304.0,304.5,3647.0,295.3005,295.8054,295.1549,295.6404,3647.0
2023-08-18 11:55:00,304.39,304.84,304.35,304.58,10276.0,295.5336,295.9705,295.4947,295.718,10276.0
2023-08-18 12:00:00,304.59,304.61,303.96,304.23,9390.0,295.7277,295.7472,295.1161,295.3782,9390.0
2023-08-18 12:05:00,304.21,304.31,303.9,303.91,4142.0,295.3588,295.4559,295.0578,295.0675,4142.0
2023-08-18 12:10:00,303.86,303.86,303.34,303.41,10427.0,295.019,295.019,294.5141,294.5821,10427.0
2023-08-18 12:15:00,303.36,303.38,303.18,303.26,4354.0,294.5335,294.5529,294.3588,294.4364,4354.0
2023-08-18 12:20:00,303.29,303.45,303.12,303.25,10586.0,294.4656,294.6209,294.3005,294.4267,10586.0
2023-08-18 12:25:00,303.33,303.33,302.88,302.9,7048.0,294.5044,294.5044,294.0675,294.0869,7048.0
2023-08-18 12:30:00,302.94,302.98,302.82,302.83,8520.0,294.1257,294.1646,294.0092,294.0189,8520.0
2023-08-18 12:35:00,302.81,303.06,302.64,303.06,7848.0,293.9995,294.2422,293.8345,294.2422,7848.0
2023-08-18 12:40:00,303.11,303.16,302.89,303.09,6011.0,294.2908,294.3393,294.0772,294.2714,6011.0
2023-08-18 12:45:00,303.15,303.25,303.09,303.14,6191.0,294.3296,294.4267,294.2714,294.3199,6191.0
2023-08-18 12:50:00,303.16,303.44,303.0,303.17,6111.0,294.3393,294.6112,294.184,294.349,6111.0
2023-08-18 12:55:00,303.08,303.12,302.84,302.92,5499.0,294.2617,294.3005,294.0286,294.1063,5499.0
2023-08-18 13:00:00,302.87,302.88,302.61,302.8,10477.0,294.0578,294.0675,293.8053,293.9898,10477.0
2023-08-18 13:05:00,302.71,302.75,302.32,302.42,9299.0,293.9024,293.9413,293.5238,293.6209,9299.0
2023-08-18 13:10:00,302.36,302.4,302.14,302.22,11730.0,293.5626,293.6015,293.349,293.4267,11730.0
2023-08-18 13:15:00,302.14,302.3,301.99,302.03,3607.0,293.349,293.5044,293.2034,293.2422,3607.0
2023-08-18 13:20:00,302.01,302.31,301.99,301.99,4251.0,293.2228,293.5141,293.2034,293.2034,4251.0
2023-08-18 13:25:00,301.89,302.7,301.82,302.7,3895.0,293.1063,293.8927,293.0383,293.8927,3895.0
2023-08-18 13:30:00,302.68,302.79,302.33,302.72,5380.0,293.8733,293.9801,293.5335,293.9121,5380.0
2023-08-18 13:35:00,302.72,302.8,302.46,302.46,4085.0,293.9121,293.9898,293.6597,293.6597,4085.0
2023-08-18 13:40:00,302.45,302.86,302.39,302.75,2031.0,293.65,294.0481,293.5917,293.9413,2031.0
2023-08-18 13:45:00,302.77,302.96,302.7,302.96,3323.0,293.9607,294.1452,293.8927,294.1452,3323.0
2023-08-18 13:50:00,302.77,302.99,302.76,302.84,3185.0,293.9607,294.1743,293.951,294.0286,3185.0
2023-08-18 13:55:00,302.85,303.02,302.75,303.02,3086.0,294.0384,294.2034,293.9413,294.2034,3086.0
2023-08-18 14:00:00,303.02,303.3,303.02,303.18,3314.0,294.2034,294.4753,294.2034,294.3588,3314.0
2023-08-18 14:05:00,303.29,303.35,303.18,303.18,5404.0,294.4656,294.5238,294.3588,294.3588,5404.0
2023-08-18 14:10:00,303.15,303.17,302.7,302.91,5230.0,294.3296,294.349,293.8927,294.0966,5230.0
2023-08-18 14:15:00,303.0,303.01,302.72,302.88,1983.0,294.184,294.1937,293.9121,294.0675,1983.0
2023-08-18 14:20:00,302.77,303.06,302.76,302.96,3325.0,293.9607,294.2422,293.951,294.1452,3325.0
2023-08-18 14:25:00,302.88,302.98,302.68,302.84,6788.0,294.0675,294.1646,293.8733,294.0286,6788.0
2023-08-18 14:30:00,302.75,303.15,302.68,302.96,10168.0,293.9413,294.3296,293.8733,294.1452,10168.0
2023-08-18 14:35:00,302.96,303.22,302.96,303.22,4849.0,294.1452,294.3976,294.1452,294.3976,4849.0
2023-08-18 14:40:00,303.21,303.42,303.13,303.13,8290.0,294.3879,294.5918,294.3102,294.3102,8290.0
2023-08-18 14:45:00,303.19,303.27,302.69,302.96,19339.0,294.3685,294.4461,293.883,294.1452,19339.0
2023-08-18 14:50:00,302.97,302.97,302.59,302.69,5393.0,294.1549,294.1549,293.7859,293.883,5393.0
2023-08-18 14:55:00,302.69,302.87,302.41,302.49,6495.0,293.883,294.0578,293.6112,293.6888,6495.0
2023-08-18 15:00:00,302.43,302.5,302.23,302.49,5561.0,293.6306,293.6985,293.4364,293.6888,5561.0
2023-08-18 15:05:00,302.48,302.79,302.46,302.51,7476.0,293.6791,293.9801,293.6597,293.7083,7476.0
2023-08-18 15:10:00,302.51,302.76,302.27,302.49,8704.0,293.7083,293.951,293.4752,293.6888,8704.0
2023-08-18 15:15:00,302.46,302.6,302.32,302.56,8988.0,293.6597,293.7956,293.5238,293.7568,8988.0
2023-08-18 15:20:00,302.56,302.73,302.38,302.57,9493.0,293.7568,293.9219,293.582,293.7665,9493.0
2023-08-18 15:25:00,302.53,302.91,302.44,302.75,14642.0,293.7277,294.0966,293.6403,293.9413,14642.0
2023-08-18 15:30:00,302.69,302.7,302.41,302.47,14030.0,293.883,293.8927,293.6112,293.6694,14030.0
2023-08-18 15:35:00,302.44,302.77,302.35,302.77,22045.0,293.6403,293.9607,293.5529,293.9607,22045.0
2023-08-18 15:40:00,302.77,303.15,302.75,303.06,8179.0,293.9607,294.3296,293.9413,294.2422,8179.0
2023-08-18 15:45:00,303.04,303.36,303.02,303.26,25789.0,294.2228,294.5335,294.2034,294.4364,25789.0
2023-08-18 15:50:00,303.35,303.44,302.38,302.55,28758.0,294.5238,294.6112,293.582,293.7471,28758.0
2023-08-18 15:55:00,302.64,302.98,302.39,302.97,86715.0,293.8345,294.1646,293.5917,294.1549,86715.0
2023-08-21 09:30:00,304.22,305.22,303.9,305.22,21140.0,295.3685,296.3394,295.0578,296.3394,21140.0
2023-08-21 09:35:00,304.95,305.78,304.85,305.49,3586.0,296.0773,296.8831,295.9802,296.6015,3586.0
2023-08-21 09:40:00,305.63,305.73,304.64,304.8,6658.0,296.7375,296.8346,295.7763,295.9316,6658.0
2023-08-21 09:45:00,304.75,304.85,304.22,304.67,4456.0,295.8831,295.9802,295.3685,295.8054,4456.0
2023-08-21 09:50:00,304.66,305.03,304.5,305.0,4237.0,295.7957,296.1549,295.6404,296.1258,4237.0
2023-08-21 09:55:00,305.01,305.04,304.86,304.9,5077.0,296.1355,296.1646,295.9899,296.0287,5077.0
2023-08-21 10:00:00,305.1,305.23,304.72,305.05,8349.0,296.2229,296.3491,295.8539,296.1743,8349.0
2023-08-21 10:05:00,305.16,305.58,305.05,305.36,3601.0,296.2811,296.6889,296.1743,296.4753,3601.0
2023-08-21 10:10:00,305.49,305.58,304.73,304.74,6403.0,296.6015,296.6889,295.8637,295.8734,6403.0
2023-08-21 10:15:00,304.63,304.74,304.43,304.65,4192.0,295.7666,295.8734,295.5724,295.786,4192.0
2023-08-21 10:20:00,304.64,304.65,304.08,304.21,11451.0,295.7763,295.786,295.2326,295.3588,11451.0
2023-08-21 10:25:00,303.99,304.27,303.86,303.93,3826.0,295.1452,295.417,295.019,295.0869,3826.0
2023-08-21 10:30:00,303.82,304.05,303.73,303.78,2740.0,294.9801,295.2034,294.8928,294.9413,2740.0
2023-08-21 10:35:00,303.77,303.86,303.43,303.66,7953.0,294.9316,295.019,294.6015,294.8248,7953.0
2023-08-21 10:40:00,303.67,303.98,303.66,303.9,1929.0,294.8345,295.1355,294.8248,295.0578,1929.0
2023-08-21 10:45:00,303.8,304.49,303.8,304.32,3061.0,294.9607,295.6306,294.9607,295.4656,3061.0
2023-08-21 10:50:00,304.41,304.41,303.92,304.24,7359.0,295.553,295.553,295.0772,295.3879,7359.0
2023-08-21 10:55:00,304.28,304.5,304.15,304.3,5633.0,295.4268,295.6404,295.3005,295.4462,5633.0
2023-08-21 11:00:00,304.31,304.59,304.03,304.58,3472.0,295.4559,295.7277,295.184,295.718,3472.0
2023-08-21 11:05:00,304.65,304.65,304.1,304.26,3833.0,295.786,295.786,295.252,295.4073,3833.0
2023-08-21 11:10:00,304.21,304.36,303.96,303.98,5253.0,295.3588,295.5044,295.1161,295.1355,5253.0
2023-08-21 11:15:00,303.97,303.97,303.64,303.82,3247.0,295.1258,295.1258,294.8054,294.9801,3247.0
2023-08-21 11:20:00,303.82,303.9,303.53,303.55,4476.0,294.9801,295.0578,294.6986,294.718,4476.0
2023-08-21 11:25:00,303.63,303.65,303.51,303.55,1864.0,294.7957,294.8151,294.6792,294.718,1864.0
2023-08-21 11:30:00,303.65,304.0,303.65,304.0,5690.0,294.8151,295.1549,294.8151,295.1549,5690.0
2023-08-21 11:35:00,303.92,304.01,303.45,303.6,4123.0,295.0772,295.1646,294.6209,294.7665,4123.0
2023-08-21 11:40:00,303.68,303.69,303.38,303.4,5633.0,294.8442,294.8539,294.5529,294.5724,5633.0
2023-08-21 11:45:00,303.36,303.55,303.1,303.1,8576.0,294.5335,294.718,294.2811,294.2811,8576.0
2023-08-21 11:50:00,303.1,303.32,303.04,303.17,2503.0,294.2811,294.4947,294.2228,294.349,2503.0
2023-08-21 11:55:00,303.17,303.52,303.16,303.45,1900.0,294.349,294.6889,294.3393,294.6209,1900.0
2023-08-21 12:00:00,303.6,303.71,303.51,303.71,2243.0,294.7665,294.8733,294.6792,294.8733,2243.0
2023-08-21 12:05:00,303.86,303.91,303.62,303.73,2161.0,295.019,295.0675,294.786,294.8928,2161.0
2023-08-21 12:10:00,303.53,304.15,303.51,304.15,2769.0,294.6986,295.3005,294.6792,295.3005,2769.0
2023-08-21 12:15:00,304.08,304.28,304.08,304.25,2093.0,295.2326,295.4268,295.2326,295.3976,2093.0
2023-08-21 12:20:00,304.25,304.78,304.1,304.78,2075.0,295.3976,295.9122,295.252,295.9122,2075.0
2023-08-21 12:25:00,304.79,304.96,304.64,304.94,8091.0,295.9219,296.087,295.7763,296.0675,8091.0
2023-08-21 12:30:00,304.91,305.1,304.83,305.04,3542.0,296.0384,296.2229,295.9607,296.1646,3542.0
2023-08-21 12:35:00,304.96,305.15,304.81,305.15,5977.0,296.087,296.2714,295.9413,296.2714,5977.0
2023-08-21 12:40:00,305.14,305.18,304.93,305.09,4526.0,296.2617,296.3006,296.0578,296.2132,4526.0
2023-08-21 12:45:00,305.08,305.54,305.08,305.54,2157.0,296.2035,296.6501,296.2035,296.6501,2157.0
2023-08-21 12:50:00,305.54,305.56,305.31,305.35,4161.0,296.6501,296.6695,296.4268,296.4656,4161.0
2023-08-21 12:55:00,305.37,305.87,305.3,305.86,3370.0,296.485,296.9705,296.4171,296.9608,3370.0
2023-08-21 13:00:00,305.86,305.92,305.55,305.55,2602.0,296.9608,297.019,296.6598,296.6598,2602.0
2023-08-21 13:05:00,305.64,305.82,305.6,305.68,2360.0,296.7472,296.9219,296.7083,296.786,2360.0
2023-08-21 13:10:00,305.63,305.65,305.54,305.57,2887.0,296.7375,296.7569,296.6501,296.6792,2887.0
2023-08-21 13:15:00,305.59,305.87,305.59,305.87,2000.0,296.6986,296.9705,296.6986,296.9705,2000.0
2023-08-21 13:20:00,305.94,305.95,305.69,305.84,4077.0,297.0385,297.0482,296.7957,296.9414,4077.0
2023-08-21 13:25:00,305.81,306.19,305.81,305.92,3160.0,296.9122,297.2812,296.9122,297.019,3160.0
2023-08-21 13:30:00,306.0,306.12,305.88,306.01,2659.0,297.0967,297.2132,296.9802,297.1064,2659.0
2023-08-21 13:35:00,306.02,306.34,306.02,306.16,2250.0,297.1161,297.4268,297.1161,297.2521,2250.0
2023-08-21 13:40:00,306.13,306.34,306.13,306.19,2931.0,297.2229,297.4268,297.2229,297.2812,2931.0
2023-08-21 13:45:00,306.18,306.38,306.17,306.38,1569.0,297.2715,297.4657,297.2618,297.4657,1569.0
2023-08-21 13:50:00,306.38,306.39,305.96,306.0,5695.0,297.4657,297.4754,297.0579,297.0967,5695.0
2023-08-21 13:55:00,305.98,306.11,305.83,305.99,2328.0,297.0773,297.2035,296.9317,297.087,2328.0
2023-08-21 14:00:00,306.1,306.14,305.7,305.71,3230.0,297.1938,297.2326,296.8054,296.8151,3230.0
2023-08-21 14:05:00,305.89,306.2,305.89,306.06,2908.0,296.9899,297.2909,296.9899,297.155,2908.0
2023-08-21 14:10:00,306.1,306.36,306.1,306.28,1713.0,297.1938,297.4462,297.1938,297.3686,1713.0
2023-08-21 14:15:00,306.31,306.34,305.8,305.92,7104.0,297.3977,297.4268,296.9025,297.019,7104.0
2023-08-21 14:20:00,305.93,305.93,305.63,305.65,2303.0,297.0287,297.0287,296.7375,296.7569,2303.0
2023-08-21 14:25:00,305.66,305.66,305.43,305.53,4683.0,296.7666,296.7666,296.5433,296.6404,4683.0
2023-08-21 14:30:00,305.61,305.75,305.59,305.61,1819.0,296.7181,296.854,296.6986,296.7181,1819.0
2023-08-21 14:35:00,305.62,305.87,305.61,305.76,4439.0,296.7278,296.9705,296.7181,296.8637,4439.0
2023-08-21 14:40:00,305.69,306.05,305.69,305.88,4777.0,296.7957,297.1453,296.7957,296.9802,4777.0
2023-08-21 14:45:00,305.74,306.39,305.74,306.38,1636.0,296.8443,297.4754,296.8443,297.4657,1636.0
2023-08-21 14:50:00,306.38,306.51,306.28,306.46,11943.0,297.4657,297.5919,297.3686,297.5433,11943.0
2023-08-21 14:55:00,306.54,306.54,306.28,306.35,3532.0,297.621,297.621,297.3686,297.4365,3532.0
2023-08-21 15:00:00,306.37,306.64,306.35,306.64,4241.0,297.4559,297.7181,297.4365,297.7181,4241.0
2023-08-21 15:05:00,306.68,306.79,306.41,306.5,6138.0,297.7569,297.8637,297.4948,297.5822,6138.0
2023-08-21 15:10:00,306.5,306.62,306.32,306.6,3734.0,297.5822,297.6987,297.4074,297.6792,3734.0
2023-08-21 15:15:00,306.74,306.91,306.71,306.74,4153.0,297.8152,297.9802,297.786,297.8152,4153.0
2023-08-21 15:20:00,306.74,306.88,306.65,306.8,5352.0,297.8152,297.9511,297.7278,297.8734,5352.0
2023-08-21 15:25:00,306.8,306.87,306.47,306.52,10340.0,297.8734,297.9414,297.553,297.6016,10340.0
2023-08-21 15:30:00,306.52,306.78,306.39,306.74,13155.0,297.6016,297.854,297.4754,297.8152,13155.0
2023-08-21 15:35:00,306.75,306.75,306.35,306.6,7007.0,297.8249,297.8249,297.4365,297.6792,7007.0
2023-08-21 15:40:00,306.6,307.29,306.59,307.17,7299.0,297.6792,298.3492,297.6695,298.2327,7299.0
2023-08-21 15:45:00,307.18,307.19,306.63,306.63,14096.0,298.2424,298.2521,297.7084,297.7084,14096.0
2023-08-21 15:50:00,306.66,306.78,306.34,306.58,17048.0,297.7375,297.854,297.4268,297.6598,17048.0
2023-08-21 15:55:00,306.59,306.66,306.2,306.59,51999.0,297.6695,297.7375,297.2909,297.6695,51999.0
2023-08-22 09:30:00,309.6,310.49,309.22,310.07,33433.0,300.592,301.4561,300.223,301.0483,33433.0
2023-08-22 09:35:00,310.04,310.37,309.34,309.88,11148.0,301.0192,301.3396,300.3395,300.8638,11148.0
2023-08-22 09:40:00,309.71,310.16,309.43,309.83,6833.0,300.6988,301.1357,300.4269,300.8153,6833.0
2023-08-22 09:45:00,309.9,310.22,309.64,309.94,1936.0,300.8832,301.1939,300.6308,300.9221,1936.0
2023-08-22 09:50:00,309.84,310.46,309.81,310.21,6302.0,300.825,301.4269,300.7959,301.1842,6302.0
2023-08-22 09:55:00,310.09,310.55,309.94,310.31,6872.0,301.0677,301.5143,300.9221,301.2813,6872.0
2023-08-22 10:00:00,310.34,310.47,310.06,310.4,2317.0,301.3104,301.4366,301.0386,301.3687,2317.0
2023-08-22 10:05:00,310.45,310.5,310.07,310.08,4803.0,301.4172,301.4658,301.0483,301.058,4803.0
2023-08-22 10:10:00,310.07,310.7,310.04,310.64,6998.0,301.0483,301.66,301.0192,301.6017,6998.0
2023-08-22 10:15:00,310.43,310.61,310.08,310.48,7441.0,301.3978,301.5726,301.058,301.4464,7441.0
2023-08-22 10:20:00,310.45,310.83,310.41,310.43,6710.0,301.4172,301.7862,301.3784,301.3978,6710.0
2023-08-22 10:25:00,310.5,310.51,310.09,310.31,2489.0,301.4658,301.4755,301.0677,301.2813,2489.0
2023-08-22 10:30:00,310.41,310.58,310.0,310.18,10621.0,301.3784,301.5434,300.9803,301.1551,10621.0
2023-08-22 10:35:00,310.24,310.55,310.24,310.53,3254.0,301.2133,301.5143,301.2133,301.4949,3254.0
2023-08-22 10:40:00,310.5,310.73,310.11,310.28,9996.0,301.4658,301.6891,301.0871,301.2522,9996.0
2023-08-22 10:45:00,310.27,310.64,310.19,310.35,5202.0,301.2425,301.6017,301.1648,301.3201,5202.0
2023-08-22 10:50:00,310.39,310.61,310.23,310.47,4907.0,301.359,301.5726,301.2036,301.4366,4907.0
2023-08-22 10:55:00,310.4,310.88,310.28,310.79,13401.0,301.3687,301.8347,301.2522,301.7473,13401.0
2023-08-22 11:00:00,310.74,310.74,310.16,310.35,4478.0,301.6988,301.6988,301.1357,301.3201,4478.0
2023-08-22 11:05:00,310.18,310.38,310.0,310.24,10088.0,301.1551,301.3493,300.9803,301.2133,10088.0
2023-08-22 11:10:00,310.06,310.76,310.06,310.3,6139.0,301.0386,301.7182,301.0386,301.2716,6139.0
2023-08-22 11:15:00,310.31,310.59,310.2,310.36,7138.0,301.2813,301.5532,301.1745,301.3298,7138.0
2023-08-22 11:20:00,310.46,310.75,310.38,310.71,5915.0,301.4269,301.7085,301.3493,301.6697,5915.0
2023-08-22 11:25:00,310.76,310.93,310.76,310.81,6327.0,301.7182,301.8833,301.7182,301.7668,6327.0
2023-08-22 11:30:00,310.89,310.89,310.12,310.39,11770.0,301.8444,301.8444,301.0968,301.359,11770.0
2023-08-22 11:35:00,310.36,310.48,309.59,309.75,5412.0,301.3298,301.4464,300.5823,300.7376,5412.0
2023-08-22 11:40:00,309.78,310.08,309.76,309.79,4217.0,300.7667,301.058,300.7473,300.7764,4217.0
2023-08-22 11:45:00,309.81,310.06,309.79,310.06,1728.0,300.7959,301.0386,300.7764,301.0386,1728.0
2023-08-22 11:50:00,310.05,310.08,309.47,309.55,7488.0,301.0289,301.058,300.4657,300.5434,7488.0
2023-08-22 11:55:00,309.52,309.79,309.52,309.55,3886.0,300.5143,300.7764,300.5143,300.5434,3886.0
2023-08-22 12:00:00,309.44,309.74,309.39,309.66,4035.0,300.4366,300.7279,300.3881,300.6502,4035.0
2023-08-22 12:05:00,309.66,310.1,309.62,310.05,12944.0,300.6502,301.0774,300.6114,301.0289,12944.0
2023-08-22 12:10:00,310.06,310.17,309.21,309.21,11022.0,301.0386,301.1454,300.2133,300.2133,11022.0
2023-08-22 12:15:00,309.24,309.48,309.21,309.48,2703.0,300.2424,300.4755,300.2133,300.4755,2703.0
2023-08-22 12:20:00,309.57,309.66,309.53,309.66,900.0,300.5628,300.6502,300.524,300.6502,900.0
2023-08-22 12:25:00,309.75,310.08,309.6,309.98,4787.0,300.7376,301.058,300.592,300.9609,4787.0
2023-08-22 12:30:00,310.1,310.18,309.86,309.86,5427.0,301.0774,301.1551,300.8444,300.8444,5427.0
2023-08-22 12:35:00,309.96,310.41,309.95,310.21,3872.0,300.9415,301.3784,300.9318,301.1842,3872.0
2023-08-22 12:40:00,310.2,310.27,310.09,310.23,3017.0,301.1745,301.2425,301.0677,301.2036,3017.0
2023-08-22 12:45:00,310.27,310.32,310.03,310.04,3708.0,301.2425,301.291,301.0095,301.0192,3708.0
2023-08-22 12:50:00,310.04,310.45,310.04,310.28,960.0,301.0192,301.4172,301.0192,301.2522,960.0
2023-08-22 12:55:00,310.3,310.33,309.88,309.88,2490.0,301.2716,301.3007,300.8638,300.8638,2490.0
2023-08-22 13:00:00,309.85,309.92,309.2,309.6,6102.0,300.8347,300.9027,300.2036,300.592,6102.0
2023-08-22 13:05:00,309.35,309.74,309.34,309.74,2129.0,300.3492,300.7279,300.3395,300.7279,2129.0
2023-08-22 13:10:00,309.74,309.74,309.17,309.17,5131.0,300.7279,300.7279,300.1745,300.1745,5131.0
2023-08-22 13:15:00,309.09,309.19,309.09,309.18,315.0,300.0968,300.1939,300.0968,300.1842,315.0
2023-08-22 13:20:00,309.44,309.45,309.22,309.45,1874.0,300.4366,300.4463,300.223,300.4463,1874.0
2023-08-22 13:25:00,309.32,309.51,309.31,309.5,1513.0,300.3201,300.5046,300.3104,300.4949,1513.0
2023-08-22 13:30:00,309.46,309.46,309.21,309.23,2071.0,300.456,300.456,300.2133,300.2327,2071.0
2023-08-22 13:35:00,309.44,309.44,308.68,308.74,5070.0,300.4366,300.4366,299.6987,299.757,5070.0
2023-08-22 13:40:00,308.72,308.9,308.59,308.63,4922.0,299.7376,299.9123,299.6113,299.6502,4922.0
2023-08-22 13:45:00,308.51,308.6,308.11,308.45,3738.0,299.5337,299.6211,299.1453,299.4754,3738.0
2023-08-22 13:50:00,308.4,308.4,308.17,308.31,2446.0,299.4269,299.4269,299.2036,299.3395,2446.0
2023-08-22 13:55:00,308.21,308.33,308.0,308.12,8301.0,299.2424,299.3589,299.0385,299.155,8301.0
2023-08-22 14:00:00,308.11,308.29,307.87,308.12,3943.0,299.1453,299.3201,298.9123,299.155,3943.0
2023-08-22 14:05:00,308.08,308.26,308.08,308.26,1533.0,299.1162,299.291,299.1162,299.291,1533.0
2023-08-22 14:10:00,308.29,308.34,307.95,308.16,8041.0,299.3201,299.3686,298.99,299.1939,8041.0
2023-08-22 14:15:00,308.21,308.29,307.99,307.99,2952.0,299.2424,299.3201,299.0288,299.0288,2952.0
2023-08-22 14:20:00,308.07,308.34,308.07,308.34,1900.0,299.1065,299.3686,299.1065,299.3686,1900.0
2023-08-22 14:25:00,308.34,308.63,308.16,308.53,1699.0,299.3686,299.6502,299.1939,299.5531,1699.0
2023-08-22 14:30:00,308.82,309.03,308.82,309.02,1143.0,299.8347,300.0385,299.8347,300.0288,1143.0
2023-08-22 14:35:00,309.06,309.06,308.76,308.83,3093.0,300.0677,300.0677,299.7764,299.8444,3093.0
2023-08-22 14:40:00,308.85,308.85,308.55,308.55,3772.0,299.8638,299.8638,299.5725,299.5725,3772.0
2023-08-22 14:45:00,308.48,308.7,308.11,308.36,6851.0,299.5045,299.7181,299.1453,299.388,6851.0
2023-08-22 14:50:00,308.18,308.55,308.17,308.36,4341.0,299.2133,299.5725,299.2036,299.388,4341.0
2023-08-22 14:55:00,308.35,308.61,308.35,308.61,3137.0,299.3783,299.6308,299.3783,299.6308,3137.0
2023-08-22 15:00:00,308.66,308.85,308.66,308.84,2004.0,299.6793,299.8638,299.6793,299.8541,2004.0
2023-08-22 15:05:00,308.86,309.04,308.86,308.88,4052.0,299.8735,300.0483,299.8735,299.8929,4052.0
2023-08-22 15:10:00,309.01,309.38,309.01,309.37,15645.0,300.0191,300.3784,300.0191,300.3687,15645.0
2023-08-22 15:15:00,309.5,309.53,309.06,309.07,4040.0,300.4949,300.524,300.0677,300.0774,4040.0
2023-08-22 15:20:00,309.11,309.11,308.9,309.02,1696.0,300.1162,300.1162,299.9123,300.0288,1696.0
2023-08-22 15:25:00,309.08,309.17,308.69,309.07,3609.0,300.0871,300.1745,299.7084,300.0774,3609.0
2023-08-22 15:30:00,309.0,309.0,308.34,308.4,8462.0,300.0094,300.0094,299.3686,299.4269,8462.0
2023-08-22 15:35:00,308.44,308.45,308.16,308.16,5525.0,299.4657,299.4754,299.1939,299.1939,5525.0
2023-08-22 15:40:00,308.14,308.14,307.94,308.0,4221.0,299.1744,299.1744,298.9803,299.0385,4221.0
2023-08-22 15:45:00,308.03,308.19,307.93,308.03,4851.0,299.0676,299.223,298.9706,299.0676,4851.0
2023-08-22 15:50:00,308.1,308.62,308.09,308.55,7688.0,299.1356,299.6405,299.1259,299.5725,7688.0
2023-08-22 15:55:00,308.56,309.06,308.56,308.89,89052.0,299.5822,300.0677,299.5822,299.9026,89052.0
2023-08-23 09:30:00,310.0,311.29,309.25,311.13,26574.0,300.9803,302.2328,300.2521,302.0774,26574.0
2023-08-23 09:35:00,311.31,311.55,310.93,311.13,3183.0,302.2522,302.4852,301.8833,302.0774,3183.0
2023-08-23 09:40:00,311.13,311.15,310.62,310.72,5590.0,302.0774,302.0969,301.5823,301.6794,5590.0
2023-08-23 09:45:00,310.87,311.18,310.81,310.81,6834.0,301.825,302.126,301.7668,301.7668,6834.0
2023-08-23 09:50:00,310.79,311.2,310.7,310.8,4093.0,301.7473,302.1454,301.66,301.757,4093.0
2023-08-23 09:55:00,310.93,311.67,310.66,311.01,8556.0,301.8833,302.6017,301.6211,301.9609,8556.0
2023-08-23 10:00:00,311.06,311.64,310.88,311.57,3474.0,302.0095,302.5726,301.8347,302.5046,3474.0
2023-08-23 10:05:00,311.65,311.79,311.46,311.79,5514.0,302.5823,302.7182,302.3978,302.7182,5514.0
2023-08-23 10:10:00,311.74,312.55,311.72,312.55,7742.0,302.6697,303.4561,302.6503,303.4561,7742.0
2023-08-23 10:15:00,312.6,312.91,312.29,312.89,19126.0,303.5047,303.8057,303.2037,303.7862,19126.0
2023-08-23 10:20:00,312.83,313.31,312.7,313.23,23830.0,303.728,304.194,303.6018,304.1163,23830.0
2023-08-23 10:25:00,313.29,313.52,313.02,313.09,11592.0,304.1746,304.3979,303.9125,303.9804,11592.0
2023-08-23 10:30:00,313.08,313.21,313.0,313.16,20166.0,303.9707,304.0969,303.893,304.0484,20166.0
2023-08-23 10:35:00,313.17,313.32,312.96,313.04,11866.0,304.0581,304.2037,303.8542,303.9319,11866.0
2023-08-23 10:40:00,313.05,313.54,312.86,313.54,9175.0,303.9416,304.4173,303.7571,304.4173,9175.0
2023-08-23 10:45:00,313.61,313.82,313.5,313.81,2469.0,304.4853,304.6892,304.3785,304.6795,2469.0
2023-08-23 10:50:00,313.81,313.81,313.19,313.27,5388.0,304.6795,304.6795,304.0775,304.1552,5388.0
2023-08-23 10:55:00,313.25,313.49,313.17,313.45,6146.0,304.1358,304.3688,304.0581,304.3299,6146.0
2023-08-23 11:00:00,313.43,313.43,313.06,313.19,9208.0,304.3105,304.3105,303.9513,304.0775,9208.0
2023-08-23 11:05:00,313.21,313.58,313.04,313.55,17912.0,304.0969,304.4562,303.9319,304.427,17912.0
2023-08-23 11:10:00,313.58,313.68,313.46,313.6,9871.0,304.4562,304.5533,304.3397,304.4756,9871.0
2023-08-23 11:15:00,313.59,313.79,313.53,313.79,3151.0,304.4659,304.6601,304.4076,304.6601,3151.0
2023-08-23 11:20:00,313.81,314.06,313.76,313.99,8587.0,304.6795,304.9222,304.6309,304.8542,8587.0
2023-08-23 11:25:00,313.96,314.09,313.92,314.03,4478.0,304.8251,304.9513,304.7863,304.8931,4478.0
2023-08-23 11:30:00,314.03,314.31,313.82,313.98,33909.0,304.8931,305.1649,304.6892,304.8445,33909.0
2023-08-23 11:35:00,313.85,313.96,313.52,313.73,11758.0,304.7183,304.8251,304.3979,304.6018,11758.0
2023-08-23 11:40:00,313.75,313.77,313.51,313.74,4161.0,304.6212,304.6406,304.3882,304.6115,4161.0
2023-08-23 11:45:00,313.74,313.86,313.59,313.6,4767.0,304.6115,304.728,304.4659,304.4756,4767.0
2023-08-23 11:50:00,313.41,314.17,313.41,314.11,2535.0,304.2911,305.029,304.2911,304.9707,2535.0
2023-08-23 11:55:00,314.13,314.66,314.12,314.66,10023.0,304.9902,305.5047,304.9804,305.5047,10023.0
2023-08-23 12:00:00,314.63,314.68,314.05,314.45,9441.0,305.4756,305.5242,304.9125,305.3008,9441.0
2023-08-23 12:05:00,314.46,314.53,314.33,314.48,4276.0,305.3106,305.3785,305.1843,305.33,4276.0
2023-08-23 12:10:00,314.37,314.77,314.36,314.59,4243.0,305.2232,305.6115,305.2135,305.4368,4243.0
2023-08-23 12:15:00,314.56,314.69,314.27,314.27,3145.0,305.4076,305.5339,305.1261,305.1261,3145.0
2023-08-23 12:20:00,314.32,314.43,314.23,314.29,1091.0,305.1746,305.2814,305.0872,305.1455,1091.0
2023-08-23 12:25:00,314.22,314.26,314.06,314.1,3901.0,305.0775,305.1164,304.9222,304.961,3901.0
2023-08-23 12:30:00,314.1,314.12,313.82,313.93,1896.0,304.961,304.9804,304.6892,304.796,1896.0
2023-08-23 12:35:00,313.97,314.11,313.93,313.95,3794.0,304.8348,304.9707,304.796,304.8154,3794.0
2023-08-23 12:40:00,314.0,314.03,313.68,313.91,13759.0,304.8639,304.8931,304.5533,304.7766,13759.0
2023-08-23 12:45:00,314.04,314.36,313.85,314.36,1942.0,304.9028,305.2135,304.7183,305.2135,1942.0
2023-08-23 12:50:00,314.4,314.4,314.23,314.35,2660.0,305.2523,305.2523,305.0872,305.2038,2660.0
2023-08-23 12:55:00,314.36,314.39,314.04,314.04,1708.0,305.2135,305.2426,304.9028,304.9028,1708.0
2023-08-23 13:00:00,314.04,314.36,314.04,314.36,2838.0,304.9028,305.2135,304.9028,305.2135,2838.0
2023-08-23 13:05:00,314.36,314.59,314.32,314.37,1641.0,305.2135,305.4368,305.1746,305.2232,1641.0
2023-08-23 13:10:00,314.38,314.4,314.29,314.3,1400.0,305.2329,305.2523,305.1455,305.1552,1400.0
2023-08-23 13:15:00,314.38,314.51,314.32,314.32,3881.0,305.2329,305.3591,305.1746,305.1746,3881.0
2023-08-23 13:20:00,314.34,314.55,314.34,314.55,2364.0,305.194,305.3979,305.194,305.3979,2364.0
2023-08-23 13:25:00,314.55,314.55,314.43,314.46,2172.0,305.3979,305.3979,305.2814,305.3106,2172.0
2023-08-23 13:30:00,314.57,314.67,314.47,314.61,3884.0,305.4174,305.5144,305.3203,305.4562,3884.0
2023-08-23 13:35:00,314.5,314.7,314.5,314.69,1762.0,305.3494,305.5436,305.3494,305.5339,1762.0
2023-08-23 13:40:00,314.74,314.81,314.6,314.61,3018.0,305.5824,305.6504,305.4465,305.4562,3018.0
2023-08-23 13:45:00,314.66,314.78,314.54,314.77,4804.0,305.5047,305.6212,305.3882,305.6115,4804.0
2023-08-23 13:50:00,314.76,314.86,314.7,314.76,3445.0,305.6018,305.6989,305.5436,305.6018,3445.0
2023-08-23 13:55:00,314.77,314.85,314.69,314.69,910.0,305.6115,305.6892,305.5339,305.5339,910.0
2023-08-23 14:00:00,314.77,314.77,314.6,314.62,1454.0,305.6115,305.6115,305.4465,305.4659,1454.0
2023-08-23 14:05:00,314.71,314.86,314.5,314.5,7447.0,305.5533,305.6989,305.3494,305.3494,7447.0
2023-08-23 14:10:00,314.5,314.64,314.44,314.5,4397.0,305.3494,305.4853,305.2911,305.3494,4397.0
2023-08-23 14:15:00,314.48,314.48,314.26,314.26,2471.0,305.33,305.33,305.1164,305.1164,2471.0
2023-08-23 14:20:00,314.26,314.49,314.13,314.49,6398.0,305.1164,305.3397,304.9902,305.3397,6398.0
2023-08-23 14:25:00,314.46,314.59,314.36,314.49,4256.0,305.3106,305.4368,305.2135,305.3397,4256.0
2023-08-23 14:30:00,314.5,314.53,314.35,314.44,2861.0,305.3494,305.3785,305.2038,305.2911,2861.0
2023-08-23 14:35:00,314.43,314.43,314.16,314.32,6718.0,305.2814,305.2814,305.0193,305.1746,6718.0
2023-08-23 14:40:00,314.28,314.45,314.26,314.36,1931.0,305.1358,305.3008,305.1164,305.2135,1931.0
2023-08-23 14:45:00,314.35,314.49,314.25,314.44,6914.0,305.2038,305.3397,305.1067,305.2911,6914.0
2023-08-23 14:50:00,314.4,314.49,314.33,314.44,2103.0,305.2523,305.3397,305.1843,305.2911,2103.0
2023-08-23 14:55:00,314.48,314.87,314.43,314.87,8559.0,305.33,305.7086,305.2814,305.7086,8559.0
2023-08-23 15:00:00,314.83,315.24,314.8,315.24,10618.0,305.6698,306.0679,305.6407,306.0679,10618.0
2023-08-23 15:05:00,315.33,315.72,315.33,315.5,4883.0,306.1552,306.5339,306.1552,306.3203,4883.0
2023-08-23 15:10:00,315.64,315.83,315.64,315.73,4233.0,306.4562,306.6407,306.4562,306.5436,4233.0
2023-08-23 15:15:00,315.74,315.9,315.58,315.59,7770.0,306.5533,306.7087,306.398,306.4077,7770.0
2023-08-23 15:20:00,315.59,316.1,315.55,316.09,15461.0,306.4077,306.9028,306.3688,306.8931,15461.0
2023-08-23 15:25:00,316.06,316.64,315.95,316.43,14628.0,306.864,307.4271,306.7572,307.2232,14628.0
2023-08-23 15:30:00,316.42,316.43,316.12,316.29,27043.0,307.2135,307.2232,306.9223,307.0873,27043.0
2023-08-23 15:35:00,316.34,316.61,316.2,316.55,25760.0,307.1359,307.398,306.9999,307.3397,25760.0
2023-08-23 15:40:00,316.53,316.69,315.92,315.95,18875.0,307.3203,307.4757,306.7281,306.7572,18875.0
2023-08-23 15:45:00,315.89,316.05,315.75,315.79,21051.0,306.699,306.8543,306.563,306.6019,21051.0
2023-08-23 15:50:00,315.71,315.83,315.02,315.02,32124.0,306.5242,306.6407,305.8543,305.8543,32124.0
2023-08-23 15:55:00,315.0,315.35,314.64,315.34,101000.0,305.8348,306.1747,305.4853,306.165,101000.0
2023-08-24 09:30:00,316.4,317.37,315.68,315.68,24135.0,307.1941,308.1359,306.4951,306.4951,24135.0
2023-08-24 09:35:00,315.8,316.88,315.63,316.66,6227.0,306.6116,307.6601,306.4465,307.4465,6227.0
2023-08-24 09:40:00,316.82,317.38,316.54,317.25,8153.0,307.6019,308.1456,307.33,308.0194,8153.0
2023-08-24 09:45:00,317.25,317.5,316.78,317.06,9042.0,308.0194,308.2621,307.5631,307.8349,9042.0
2023-08-24 09:50:00,317.06,317.08,316.59,316.83,9109.0,307.8349,307.8543,307.3786,307.6116,9109.0
2023-08-24 09:55:00,317.05,317.65,317.03,317.5,13559.0,307.8252,308.4077,307.8058,308.2621,13559.0
2023-08-24 10:00:00,317.5,317.85,317.01,317.39,15353.0,308.2621,308.6019,307.7864,308.1553,15353.0
2023-08-24 10:05:00,317.52,317.57,316.67,316.68,8971.0,308.2815,308.3301,307.4563,307.466,8971.0
2023-08-24 10:10:00,316.82,316.84,316.39,316.61,15292.0,307.6019,307.6213,307.1844,307.398,15292.0
2023-08-24 10:15:00,316.61,317.05,316.35,316.74,28286.0,307.398,307.8252,307.1456,307.5242,28286.0
2023-08-24 10:20:00,316.52,316.82,316.27,316.27,7218.0,307.3106,307.6019,307.0679,307.0679,7218.0
2023-08-24 10:25:00,316.4,316.76,316.27,316.53,22333.0,307.1941,307.5436,307.0679,307.3203,22333.0
2023-08-24 10:30:00,316.44,316.68,315.67,315.97,16566.0,307.2329,307.466,306.4854,306.7766,16566.0
2023-08-24 10:35:00,315.95,315.95,315.35,315.81,13680.0,306.7572,306.7572,306.1747,306.6213,13680.0
2023-08-24 10:40:00,315.84,315.84,315.25,315.47,11958.0,306.6504,306.6504,306.0776,306.2912,11958.0
2023-08-24 10:45:00,315.47,315.58,315.19,315.2,5003.0,306.2912,306.398,306.0193,306.029,5003.0
2023-08-24 10:50:00,315.23,315.95,315.21,315.83,8834.0,306.0582,306.7572,306.0387,306.6407,8834.0
2023-08-24 10:55:00,315.73,316.0,315.0,315.11,9319.0,306.5436,306.8057,305.8348,305.9416,9319.0
2023-08-24 11:00:00,315.0,315.0,314.12,314.19,7635.0,305.8348,305.8348,304.9804,305.0484,7635.0
2023-08-24 11:05:00,314.19,314.27,314.02,314.1,5105.0,305.0484,305.1261,304.8834,304.961,5105.0
2023-08-24 11:10:00,314.12,314.44,314.03,314.25,7084.0,304.9804,305.2911,304.8931,305.1067,7084.0
2023-08-24 11:15:00,314.19,314.62,314.07,314.54,49648.0,305.0484,305.4659,304.9319,305.3882,49648.0
2023-08-24 11:20:00,314.54,314.65,314.42,314.59,5654.0,305.3882,305.495,305.2717,305.4368,5654.0
2023-08-24 11:25:00,314.5,314.79,314.45,314.59,7237.0,305.3494,305.631,305.3008,305.4368,7237.0
2023-08-24 11:30:00,314.51,314.51,313.92,314.25,8268.0,305.3591,305.3591,304.7863,305.1067,8268.0
2023-08-24 11:35:00,314.04,314.29,314.02,314.11,5319.0,304.9028,305.1455,304.8834,304.9707,5319.0
2023-08-24 11:40:00,314.1,314.38,314.06,314.11,2492.0,304.961,305.2329,304.9222,304.9707,2492.0
2023-08-24 11:45:00,314.1,314.43,314.05,314.31,6805.0,304.961,305.2814,304.9125,305.1649,6805.0
2023-08-24 11:50:00,314.31,314.34,313.92,313.92,4717.0,305.1649,305.194,304.7863,304.7863,4717.0
2023-08-24 11:55:00,314.01,314.11,313.7,313.78,4197.0,304.8737,304.9707,304.5727,304.6503,4197.0
2023-08-24 12:00:00,313.78,314.05,313.64,314.05,4522.0,304.6503,304.9125,304.5144,304.9125,4522.0
2023-08-24 12:05:00,314.11,314.97,314.05,314.81,9979.0,304.9707,305.8057,304.9125,305.6504,9979.0
2023-08-24 12:10:00,314.81,315.12,314.71,314.97,9463.0,305.6504,305.9514,305.5533,305.8057,9463.0
2023-08-24 12:15:00,315.1,315.16,314.45,314.61,18867.0,305.9319,305.9902,305.3008,305.4562,18867.0
2023-08-24 12:20:00,314.7,315.0,314.48,314.78,16746.0,305.5436,305.8348,305.33,305.6212,16746.0
2023-08-24 12:25:00,314.76,315.44,314.75,314.97,32448.0,305.6018,306.262,305.5921,305.8057,32448.0
2023-08-24 12:30:00,315.02,315.21,314.86,315.12,9150.0,305.8543,306.0387,305.6989,305.9514,9150.0
2023-08-24 12:35:00,315.22,315.53,315.16,315.46,2355.0,306.0484,306.3494,305.9902,306.2815,2355.0
2023-08-24 12:40:00,315.41,315.44,315.04,315.18,7035.0,306.2329,306.262,305.8737,306.0096,7035.0
2023-08-24 12:45:00,315.03,315.16,314.67,315.13,7590.0,305.864,305.9902,305.5144,305.9611,7590.0
2023-08-24 12:50:00,315.12,315.12,314.87,315.09,23598.0,305.9514,305.9514,305.7086,305.9222,23598.0
2023-08-24 12:55:00,315.07,315.07,314.73,314.78,8763.0,305.9028,305.9028,305.5727,305.6212,8763.0
2023-08-24 13:00:00,314.78,315.07,314.38,314.39,6357.0,305.6212,305.9028,305.2329,305.2426,6357.0
2023-08-24 13:05:00,314.31,314.83,314.19,314.83,5499.0,305.1649,305.6698,305.0484,305.6698,5499.0
2023-08-24 13:10:00,314.91,315.04,314.69,314.95,4338.0,305.7475,305.8737,305.5339,305.7863,4338.0
2023-08-24 13:15:00,315.04,315.05,314.81,314.97,4237.0,305.8737,305.8834,305.6504,305.8057,4237.0
2023-08-24 13:20:00,314.97,315.04,314.73,314.73,6312.0,305.8057,305.8737,305.5727,305.5727,6312.0
2023-08-24 13:25:00,314.84,314.97,314.7,314.82,7668.0,305.6795,305.8057,305.5436,305.6601,7668.0
2023-08-24 13:30:00,314.82,315.08,314.67,314.81,8556.0,305.6601,305.9125,305.5144,305.6504,8556.0
2023-08-24 13:35:00,314.82,315.0,314.76,314.9,5639.0,305.6601,305.8348,305.6018,305.7378,5639.0
2023-08-24 13:40:00,314.91,315.45,314.86,314.87,19877.0,305.7475,306.2718,305.6989,305.7086,19877.0
2023-08-24 13:45:00,314.97,315.14,314.78,314.87,30459.0,305.8057,305.9708,305.6212,305.7086,30459.0
2023-08-24 13:50:00,314.86,314.98,314.78,314.88,4479.0,305.6989,305.8154,305.6212,305.7183,4479.0
2023-08-24 13:55:00,314.72,314.85,314.54,314.85,15323.0,305.563,305.6892,305.3882,305.6892,15323.0
2023-08-24 14:00:00,314.94,315.16,314.81,314.86,4292.0,305.7766,305.9902,305.6504,305.6989,4292.0
2023-08-24 14:05:00,314.81,315.04,314.68,314.9,4700.0,305.6504,305.8737,305.5242,305.7378,4700.0
2023-08-24 14:10:00,314.86,315.08,314.75,314.95,5134.0,305.6989,305.9125,305.5921,305.7863,5134.0
2023-08-24 14:15:00,314.85,314.85,314.65,314.66,5422.0,305.6892,305.6892,305.495,305.5047,5422.0
2023-08-24 14:20:00,314.63,314.9,314.51,314.83,6667.0,305.4756,305.7378,305.3591,305.6698,6667.0
2023-08-24 14:25:00,314.74,315.0,314.69,315.0,7669.0,305.5824,305.8348,305.5339,305.8348,7669.0
2023-08-24 14:30:00,315.0,315.38,314.95,315.34,23201.0,305.8348,306.2038,305.7863,306.165,23201.0
2023-08-24 14:35:00,315.33,315.53,315.06,315.19,12562.0,306.1552,306.3494,305.8931,306.0193,12562.0
2023-08-24 14:40:00,315.14,315.38,315.08,315.08,18173.0,305.9708,306.2038,305.9125,305.9125,18173.0
2023-08-24 14:45:00,315.07,315.57,315.07,315.39,10262.0,305.9028,306.3883,305.9028,306.2135,10262.0
2023-08-24 14:50:00,315.39,315.51,315.3,315.42,16918.0,306.2135,306.33,306.1261,306.2426,16918.0
2023-08-24 14:55:00,315.41,315.9,315.34,315.78,18117.0,306.2329,306.7087,306.165,306.5922,18117.0
2023-08-24 15:00:00,315.77,315.92,315.35,315.4,17998.0,306.5824,306.7281,306.1747,306.2232,17998.0
2023-08-24 15:05:00,315.38,315.66,315.28,315.31,14934.0,306.2038,306.4756,306.1067,306.1358,14934.0
2023-08-24 15:10:00,315.25,315.72,315.21,315.56,16511.0,306.0776,306.5339,306.0387,306.3786,16511.0
2023-08-24 15:15:00,315.59,315.94,315.56,315.89,17453.0,306.4077,306.7475,306.3786,306.699,17453.0
2023-08-24 15:20:00,315.91,316.1,315.54,315.6,23175.0,306.7184,306.9028,306.3591,306.4174,23175.0
2023-08-24 15:25:00,315.64,315.8,315.41,315.62,23880.0,306.4562,306.6116,306.2329,306.4368,23880.0
2023-08-24 15:30:00,315.64,315.76,315.44,315.66,32771.0,306.4562,306.5727,306.262,306.4756,32771.0
2023-08-24 15:35:00,315.66,315.66,315.23,315.24,46168.0,306.4756,306.4756,306.0582,306.0679,46168.0
2023-08-24 15:40:00,315.25,315.33,314.72,314.89,27897.0,306.0776,306.1552,305.563,305.728,27897.0
2023-08-24 15:45:00,314.9,314.91,314.18,314.35,33068.0,305.7378,305.7475,305.0387,305.2038,33068.0
2023-08-24 15:50:00,314.29,314.79,314.23,314.46,52720.0,305.1455,305.631,305.0872,305.3106,52720.0
2023-08-24 15:55:00,314.53,314.78,313.96,314.02,93251.0,305.3785,305.6212,304.8251,304.8834,93251.0
2023-08-25 09:30:00,316.67,318.0,315.95,317.95,26577.0,307.4563,308.7476,306.7572,308.699,26577.0
2023-08-25 09:35:00,317.75,318.28,317.53,318.21,11865.0,308.5048,309.0194,308.2912,308.9514,11865.0
2023-08-25 09:40:00,318.41,318.41,317.33,317.46,3142.0,309.1456,309.1456,308.0971,308.2233,3142.0
2023-08-25 09:45:00,317.62,317.87,317.24,317.35,4118.0,308.3786,308.6213,308.0097,308.1165,4118.0
2023-08-25 09:50:00,317.28,317.65,317.03,317.51,4742.0,308.0485,308.4077,307.8058,308.2718,4742.0
2023-08-25 09:55:00,317.42,317.72,317.28,317.5,6298.0,308.1844,308.4757,308.0485,308.2621,6298.0
2023-08-25 10:00:00,317.5,317.83,316.9,317.21,12040.0,308.2621,308.5825,307.6796,307.9805,12040.0
2023-08-25 10:05:00,317.03,317.35,316.54,316.54,26630.0,307.8058,308.1165,307.33,307.33,26630.0
2023-08-25 10:10:00,316.63,317.83,316.57,317.8,9906.0,307.4174,308.5825,307.3592,308.5534,9906.0
2023-08-25 10:15:00,317.99,318.83,317.63,317.65,12004.0,308.7378,309.5534,308.3883,308.4077,12004.0
2023-08-25 10:20:00,317.78,317.81,316.9,316.9,5900.0,308.534,308.5631,307.6796,307.6796,5900.0
2023-08-25 10:25:00,316.9,317.39,316.85,317.05,10531.0,307.6796,308.1553,307.631,307.8252,10531.0
2023-08-25 10:30:00,317.06,317.06,316.45,316.57,7341.0,307.8349,307.8349,307.2427,307.3592,7341.0
2023-08-25 10:35:00,316.37,316.84,316.3,316.69,10188.0,307.165,307.6213,307.097,307.4757,10188.0
2023-08-25 10:40:00,316.72,317.06,316.0,316.03,24043.0,307.5048,307.8349,306.8057,306.8349,24043.0
2023-08-25 10:45:00,315.89,315.89,314.58,314.58,8779.0,306.699,306.699,305.4271,305.4271,8779.0
2023-08-25 10:50:00,314.62,314.93,314.42,314.52,9377.0,305.4659,305.7669,305.2717,305.3688,9377.0
2023-08-25 10:55:00,314.38,314.77,314.37,314.38,3757.0,305.2329,305.6115,305.2232,305.2329,3757.0
2023-08-25 11:00:00,314.4,314.61,314.16,314.54,21039.0,305.2523,305.4562,305.0193,305.3882,21039.0
2023-08-25 11:05:00,314.46,315.4,314.41,315.05,11858.0,305.3106,306.2232,305.262,305.8834,11858.0
2023-08-25 11:10:00,315.19,315.48,314.84,315.22,10921.0,306.0193,306.3009,305.6795,306.0484,10921.0
2023-08-25 11:15:00,315.14,315.14,314.65,315.04,40192.0,305.9708,305.9708,305.495,305.8737,40192.0
2023-08-25 11:20:00,315.05,315.05,314.69,314.75,8526.0,305.8834,305.8834,305.5339,305.5921,8526.0
2023-08-25 11:25:00,314.89,316.15,314.89,316.02,6907.0,305.728,306.9514,305.728,306.8252,6907.0
2023-08-25 11:30:00,315.97,316.35,315.91,316.35,5001.0,306.7766,307.1456,306.7184,307.1456,5001.0
2023-08-25 11:35:00,316.51,317.59,316.51,317.51,5085.0,307.3009,308.3495,307.3009,308.2718,5085.0
2023-08-25 11:40:00,317.34,317.34,316.8,317.23,3680.0,308.1068,308.1068,307.5825,308.0,3680.0
2023-08-25 11:45:00,317.21,317.21,316.88,317.07,4810.0,307.9805,307.9805,307.6601,307.8446,4810.0
2023-08-25 11:50:00,317.08,317.26,316.7,317.08,5950.0,307.8543,308.0291,307.4854,307.8543,5950.0
2023-08-25 11:55:00,317.03,317.03,316.17,316.4,2776.0,307.8058,307.8058,306.9708,307.1941,2776.0
2023-08-25 12:00:00,316.31,316.8,316.26,316.8,4055.0,307.1067,307.5825,307.0582,307.5825,4055.0
2023-08-25 12:05:00,316.8,317.19,316.57,317.07,28663.0,307.5825,307.9611,307.3592,307.8446,28663.0
2023-08-25 12:10:00,317.12,317.55,316.93,317.52,3644.0,307.8932,308.3107,307.7087,308.2815,3644.0
2023-08-25 12:15:00,317.49,317.64,316.96,317.36,4450.0,308.2524,308.398,307.7378,308.1262,4450.0
2023-08-25 12:20:00,317.26,318.14,317.25,318.09,7483.0,308.0291,308.8835,308.0194,308.8349,7483.0
2023-08-25 12:25:00,318.1,318.28,318.05,318.2,2717.0,308.8446,309.0194,308.7961,308.9417,2717.0
2023-08-25 12:30:00,318.3,318.45,317.78,317.88,75003.0,309.0388,309.1845,308.534,308.631,75003.0
2023-08-25 12:35:00,317.93,318.26,317.91,318.04,3716.0,308.6796,309.0,308.6602,308.7864,3716.0
2023-08-25 12:40:00,318.01,318.13,317.5,317.5,2013.0,308.7573,308.8738,308.2621,308.2621,2013.0
2023-08-25 12:45:00,317.41,317.92,317.25,317.45,4277.0,308.1747,308.6699,308.0194,308.2136,4277.0
2023-08-25 12:50:00,317.63,317.74,317.04,317.05,4296.0,308.3883,308.4951,307.8155,307.8252,4296.0
2023-08-25 12:55:00,317.23,317.53,317.02,317.53,2317.0,308.0,308.2912,307.7961,308.2912,2317.0
2023-08-25 13:00:00,317.62,317.7,317.32,317.32,4905.0,308.3786,308.4563,308.0873,308.0873,4905.0
2023-08-25 13:05:00,317.21,317.45,317.08,317.33,2529.0,307.9805,308.2136,307.8543,308.0971,2529.0
2023-08-25 13:10:00,317.19,317.37,316.84,317.37,4897.0,307.9611,308.1359,307.6213,308.1359,4897.0
2023-08-25 13:15:00,317.42,317.53,316.51,316.61,2200.0,308.1844,308.2912,307.3009,307.398,2200.0
2023-08-25 13:20:00,316.79,316.79,316.35,316.42,2778.0,307.5728,307.5728,307.1456,307.2135,2778.0
2023-08-25 13:25:00,316.43,316.71,316.33,316.65,2196.0,307.2232,307.4951,307.1261,307.4368,2196.0
2023-08-25 13:30:00,316.66,316.66,316.13,316.27,3138.0,307.4465,307.4465,306.932,307.0679,3138.0
2023-08-25 13:35:00,316.39,316.45,316.09,316.09,3216.0,307.1844,307.2427,306.8931,306.8931,3216.0
2023-08-25 13:40:00,316.09,316.34,316.07,316.13,3198.0,306.8931,307.1359,306.8737,306.932,3198.0
2023-08-25 13:45:00,316.11,316.3,315.94,316.2,1712.0,306.9125,307.097,306.7475,306.9999,1712.0
2023-08-25 13:50:00,316.31,316.72,316.29,316.72,3251.0,307.1067,307.5048,307.0873,307.5048,3251.0
2023-08-25 13:55:00,316.73,316.81,316.57,316.81,3125.0,307.5145,307.5922,307.3592,307.5922,3125.0
2023-08-25 14:00:00,316.82,317.12,316.74,316.97,4065.0,307.6019,307.8932,307.5242,307.7475,4065.0
2023-08-25 14:05:00,317.05,317.22,317.05,317.22,1958.0,307.8252,307.9903,307.8252,307.9903,1958.0
2023-08-25 14:10:00,317.19,317.54,317.0,317.54,5677.0,307.9611,308.3009,307.7767,308.3009,5677.0
2023-08-25 14:15:00,317.44,317.64,317.07,317.56,5120.0,308.2039,308.398,307.8446,308.3204,5120.0
2023-08-25 14:20:00,317.65,317.79,317.53,317.61,9755.0,308.4077,308.5437,308.2912,308.3689,9755.0
2023-08-25 14:25:00,317.65,318.22,317.53,318.1,3719.0,308.4077,308.9612,308.2912,308.8446,3719.0
2023-08-25 14:30:00,318.28,318.77,318.07,318.65,7404.0,309.0194,309.4952,308.8155,309.3786,7404.0
2023-08-25 14:35:00,318.78,318.91,318.6,318.6,5141.0,309.5049,309.6311,309.3301,309.3301,5141.0
2023-08-25 14:40:00,318.66,318.76,318.41,318.48,5222.0,309.3884,309.4854,309.1456,309.2136,5222.0
2023-08-25 14:45:00,318.48,318.61,318.25,318.48,4444.0,309.2136,309.3398,308.9903,309.2136,4444.0
2023-08-25 14:50:00,318.52,318.64,318.38,318.64,6559.0,309.2524,309.3689,309.1165,309.3689,6559.0
2023-08-25 14:55:00,318.68,318.86,318.62,318.64,4416.0,309.4078,309.5825,309.3495,309.3689,4416.0
2023-08-25 15:00:00,318.77,319.1,318.71,318.85,5842.0,309.4952,309.8156,309.4369,309.5728,5842.0
2023-08-25 15:05:00,318.91,319.06,318.54,318.88,6865.0,309.6311,309.7767,309.2718,309.602,6865.0
2023-08-25 15:10:00,318.9,319.15,318.9,319.06,6646.0,309.6214,309.8641,309.6214,309.7767,6646.0
2023-08-25 15:15:00,319.13,319.3,319.01,319.26,8458.0,309.8447,310.0097,309.7282,309.9709,8458.0
2023-08-25 15:20:00,319.25,319.5,319.23,319.5,15672.0,309.9612,310.2039,309.9418,310.2039,15672.0
2023-08-25 15:25:00,319.57,319.65,319.28,319.3,8993.0,310.2719,310.3496,309.9903,310.0097,8993.0
2023-08-25 15:30:00,319.27,319.52,319.17,319.38,11244.0,309.9806,310.2233,309.8835,310.0874,11244.0
2023-08-25 15:35:00,319.37,319.5,319.14,319.25,21304.0,310.0777,310.2039,309.8544,309.9612,21304.0
2023-08-25 15:40:00,319.25,319.29,318.95,319.24,17083.0,309.9612,310.0,309.6699,309.9515,17083.0
2023-08-25 15:45:00,319.23,319.74,318.99,319.11,19779.0,309.9418,310.4369,309.7088,309.8253,19779.0
2023-08-25 15:50:00,318.98,318.98,318.45,318.76,15105.0,309.699,309.699,309.1845,309.4854,15105.0
2023-08-25 15:55:00,318.77,319.35,318.59,318.88,53782.0,309.4952,310.0583,309.3204,309.602,53782.0
2023-08-28 09:30:00,318.76,320.87,318.73,320.87,45824.0,309.4854,311.5341,309.4563,311.5341,45824.0
2023-08-28 09:35:00,320.72,321.26,320.05,320.19,13706.0,311.3884,311.9127,310.7379,310.8738,13706.0
2023-08-28 09:40:00,320.31,320.58,319.97,320.46,11307.0,310.9903,311.2525,310.6602,311.136,11307.0
2023-08-28 09:45:00,320.54,321.15,320.45,320.8,9713.0,311.2137,311.8059,311.1263,311.4661,9713.0
2023-08-28 09:50:00,320.69,320.78,320.19,320.76,6008.0,311.3593,311.4467,310.8738,311.4273,6008.0
2023-08-28 09:55:00,320.76,321.03,320.72,320.72,4481.0,311.4273,311.6894,311.3884,311.3884,4481.0
2023-08-28 10:00:00,320.86,320.99,320.62,320.89,4462.0,311.5243,311.6506,311.2913,311.5535,4462.0
2023-08-28 10:05:00,320.82,321.01,320.61,320.73,7977.0,311.4855,311.67,311.2816,311.3981,7977.0
2023-08-28 10:10:00,320.69,321.03,320.55,320.69,9560.0,311.3593,311.6894,311.2234,311.3593,9560.0
2023-08-28 10:15:00,320.76,321.32,320.7,321.18,4290.0,311.4273,311.971,311.369,311.835,4290.0
2023-08-28 10:20:00,321.28,322.09,321.27,321.94,7797.0,311.9321,312.7186,311.9224,312.5729,7797.0
2023-08-28 10:25:00,322.0,322.2,321.71,322.2,4350.0,312.6312,312.8254,312.3496,312.8254,4350.0
2023-08-28 10:30:00,322.23,322.24,321.67,321.87,4497.0,312.8545,312.8642,312.3108,312.505,4497.0
2023-08-28 10:35:00,321.78,321.84,321.22,321.22,3232.0,312.4176,312.4758,311.8739,311.8739,3232.0
2023-08-28 10:40:00,321.22,321.4,320.82,320.96,4508.0,311.8739,312.0486,311.4855,311.6214,4508.0
2023-08-28 10:45:00,321.04,321.22,320.59,320.63,3674.0,311.6991,311.8739,311.2622,311.301,3674.0
2023-08-28 10:50:00,320.46,320.71,320.15,320.27,5373.0,311.136,311.3787,310.835,310.9515,5373.0
2023-08-28 10:55:00,320.29,320.76,320.27,320.6,3995.0,310.9709,311.4273,310.9515,311.2719,3995.0
2023-08-28 11:00:00,320.64,320.7,320.25,320.36,2084.0,311.3107,311.369,310.9321,311.0389,2084.0
2023-08-28 11:05:00,320.31,320.31,319.88,320.06,3366.0,310.9903,310.9903,310.5729,310.7476,3366.0
2023-08-28 11:10:00,319.96,320.2,319.71,320.11,4613.0,310.6505,310.8835,310.4078,310.7962,4613.0
2023-08-28 11:15:00,320.09,320.32,320.0,320.14,4638.0,310.7767,311.0001,310.6894,310.8253,4638.0
2023-08-28 11:20:00,320.2,320.24,319.89,320.03,3507.0,310.8835,310.9224,310.5826,310.7185,3507.0
2023-08-28 11:25:00,320.03,320.34,319.94,320.28,6670.0,310.7185,311.0195,310.6311,310.9612,6670.0
2023-08-28 11:30:00,320.01,320.47,320.01,320.08,4731.0,310.6991,311.1457,310.6991,310.767,4731.0
2023-08-28 11:35:00,320.19,320.51,320.09,320.41,7011.0,310.8738,311.1845,310.7767,311.0874,7011.0
2023-08-28 11:40:00,320.42,320.43,319.74,319.85,5827.0,311.0971,311.1069,310.4369,310.5437,5827.0
2023-08-28 11:45:00,319.88,319.97,319.55,319.86,4350.0,310.5729,310.6602,310.2525,310.5534,4350.0
2023-08-28 11:50:00,319.75,319.97,319.56,319.97,3410.0,310.4466,310.6602,310.2622,310.6602,3410.0
2023-08-28 11:55:00,320.08,320.26,319.97,320.26,4275.0,310.767,310.9418,310.6602,310.9418,4275.0
2023-08-28 12:00:00,320.17,320.52,320.16,320.52,662.0,310.8544,311.1942,310.8447,311.1942,662.0
2023-08-28 12:05:00,320.63,320.63,320.38,320.54,2164.0,311.301,311.301,311.0583,311.2137,2164.0
2023-08-28 12:10:00,320.53,320.93,320.46,320.92,3865.0,311.2039,311.5923,311.136,311.5826,3865.0
2023-08-28 12:15:00,321.06,321.12,320.87,320.89,2489.0,311.7185,311.7768,311.5341,311.5535,2489.0
2023-08-28 12:20:00,320.64,320.8,320.45,320.71,4326.0,311.3107,311.4661,311.1263,311.3787,4326.0
2023-08-28 12:25:00,320.73,320.76,320.52,320.71,4239.0,311.3981,311.4273,311.1942,311.3787,4239.0
2023-08-28 12:30:00,320.66,320.86,320.65,320.83,1022.0,311.3302,311.5243,311.3205,311.4952,1022.0
2023-08-28 12:35:00,320.92,321.12,320.81,321.12,2297.0,311.5826,311.7768,311.4758,311.7768,2297.0
2023-08-28 12:40:00,321.03,321.17,320.99,321.0,6605.0,311.6894,311.8253,311.6506,311.6603,6605.0
2023-08-28 12:45:00,320.93,321.17,320.93,321.07,1268.0,311.5923,311.8253,311.5923,311.7282,1268.0
2023-08-28 12:50:00,321.03,321.22,320.93,321.21,3004.0,311.6894,311.8739,311.5923,311.8642,3004.0
2023-08-28 12:55:00,321.16,321.51,321.15,321.5,4230.0,311.8156,312.1554,311.8059,312.1457,4230.0
2023-08-28 13:00:00,321.6,321.83,321.39,321.72,3221.0,312.2428,312.4661,312.0389,312.3593,3221.0
2023-08-28 13:05:00,321.82,321.92,321.69,321.7,2372.0,312.4564,312.5535,312.3302,312.3399,2372.0
2023-08-28 13:10:00,321.62,321.75,321.46,321.5,1631.0,312.2622,312.3884,312.1069,312.1457,1631.0
2023-08-28 13:15:00,321.28,321.43,321.18,321.28,3229.0,311.9321,312.0778,311.835,311.9321,3229.0
2023-08-28 13:20:00,321.33,321.38,321.15,321.28,5813.0,311.9807,312.0292,311.8059,311.9321,5813.0
2023-08-28 13:25:00,321.18,321.39,321.09,321.12,3425.0,311.835,312.0389,311.7477,311.7768,3425.0
2023-08-28 13:30:00,321.23,321.35,321.16,321.35,2071.0,311.8836,312.0001,311.8156,312.0001,2071.0
2023-08-28 13:35:00,321.24,321.24,320.7,320.91,3601.0,311.8933,311.8933,311.369,311.5729,3601.0
2023-08-28 13:40:00,320.93,321.09,320.78,320.82,1264.0,311.5923,311.7477,311.4467,311.4855,1264.0
2023-08-28 13:45:00,320.72,320.87,320.61,320.78,7378.0,311.3884,311.5341,311.2816,311.4467,7378.0
2023-08-28 13:50:00,320.68,320.88,320.32,320.36,5405.0,311.3496,311.5438,311.0001,311.0389,5405.0
2023-08-28 13:55:00,320.24,320.24,319.77,319.86,4292.0,310.9224,310.9224,310.4661,310.5534,4292.0
2023-08-28 14:00:00,319.82,319.89,319.66,319.75,2811.0,310.5146,310.5826,310.3593,310.4466,2811.0
2023-08-28 14:05:00,319.81,319.82,319.65,319.77,6936.0,310.5049,310.5146,310.3496,310.4661,6936.0
2023-08-28 14:10:00,319.67,319.67,319.29,319.46,9652.0,310.369,310.369,310.0,310.1651,9652.0
2023-08-28 14:15:00,319.44,319.52,319.27,319.3,5035.0,310.1457,310.2233,309.9806,310.0097,5035.0
2023-08-28 14:20:00,319.31,319.82,319.29,319.8,11022.0,310.0194,310.5146,310.0,310.4952,11022.0
2023-08-28 14:25:00,319.79,320.06,319.68,319.75,7138.0,310.4855,310.7476,310.3787,310.4466,7138.0
2023-08-28 14:30:00,319.85,319.85,319.53,319.72,4127.0,310.5437,310.5437,310.233,310.4175,4127.0
2023-08-28 14:35:00,319.8,320.05,319.5,319.69,6412.0,310.4952,310.7379,310.2039,310.3884,6412.0
2023-08-28 14:40:00,319.69,320.16,319.69,319.94,4320.0,310.3884,310.8447,310.3884,310.6311,4320.0
2023-08-28 14:45:00,319.99,320.0,319.84,319.97,2217.0,310.6797,310.6894,310.534,310.6602,2217.0
2023-08-28 14:50:00,319.98,320.08,319.8,320.0,4902.0,310.6699,310.767,310.4952,310.6894,4902.0
2023-08-28 14:55:00,320.06,320.34,319.81,320.34,7483.0,310.7476,311.0195,310.5049,311.0195,7483.0
2023-08-28 15:00:00,320.41,320.41,320.0,320.09,5839.0,311.0874,311.0874,310.6894,310.7767,5839.0
2023-08-28 15:05:00,320.16,320.51,320.06,320.51,2211.0,310.8447,311.1845,310.7476,311.1845,2211.0
2023-08-28 15:10:00,320.6,320.61,320.28,320.38,3552.0,311.2719,311.2816,310.9612,311.0583,3552.0
2023-08-28 15:15:00,320.31,320.54,320.24,320.33,8214.0,310.9903,311.2137,310.9224,311.0098,8214.0
2023-08-28 15:20:00,320.38,320.38,319.84,319.85,6740.0,311.0583,311.0583,310.534,310.5437,6740.0
2023-08-28 15:25:00,320.05,320.1,319.82,320.02,8606.0,310.7379,310.7865,310.5146,310.7088,8606.0
2023-08-28 15:30:00,319.97,320.44,319.93,320.44,4478.0,310.6602,311.1166,310.6214,311.1166,4478.0
2023-08-28 15:35:00,320.36,320.55,320.32,320.32,4773.0,311.0389,311.2234,311.0001,311.0001,4773.0
2023-08-28 15:40:00,320.36,320.5,320.28,320.47,5444.0,311.0389,311.1748,310.9612,311.1457,5444.0
2023-08-28 15:45:00,320.36,321.06,320.36,320.41,23227.0,311.0389,311.7185,311.0389,311.0874,23227.0
2023-08-28 15:50:00,320.49,320.75,320.4,320.65,9401.0,311.1651,311.4175,311.0777,311.3205,9401.0
2023-08-28 15:55:00,320.63,321.26,320.57,320.85,72289.0,311.301,311.9127,311.2428,311.5146,72289.0
2023-08-29 09:30:00,320.39,321.19,320.39,320.51,39538.0,311.068,311.8447,311.068,311.1845,39538.0
2023-08-29 09:35:00,320.51,320.72,319.73,319.84,9839.0,311.1845,311.3884,310.4272,310.534,9839.0
2023-08-29 09:40:00,319.74,320.8,319.56,320.8,15595.0,310.4369,311.4661,310.2622,311.4661,15595.0
2023-08-29 09:45:00,320.73,321.12,320.55,320.7,5578.0,311.3981,311.7768,311.2234,311.369,5578.0
2023-08-29 09:50:00,320.75,320.75,320.24,320.35,7122.0,311.4175,311.4175,310.9224,311.0292,7122.0
2023-08-29 09:55:00,320.42,320.48,319.9,320.28,3972.0,311.0971,311.1554,310.5923,310.9612,3972.0
2023-08-29 10:00:00,320.29,321.53,320.28,321.53,12371.0,310.9709,312.1749,310.9612,312.1749,12371.0
2023-08-29 10:05:00,321.55,322.32,321.38,321.83,21914.0,312.1943,312.9419,312.0292,312.4661,21914.0
2023-08-29 10:10:00,321.67,322.08,321.44,322.08,4020.0,312.3108,312.7088,312.0875,312.7088,4020.0
2023-08-29 10:15:00,322.03,322.53,322.03,322.49,2416.0,312.6603,313.1458,312.6603,313.1069,2416.0
2023-08-29 10:20:00,322.5,322.82,322.5,322.74,10586.0,313.1166,313.4273,313.1166,313.3496,10586.0
2023-08-29 10:25:00,322.71,322.71,322.33,322.5,2867.0,313.3205,313.3205,312.9516,313.1166,2867.0
2023-08-29 10:30:00,322.55,323.21,322.55,323.0,9807.0,313.1652,313.806,313.1652,313.6021,9807.0
2023-08-29 10:35:00,323.1,323.19,322.38,322.69,5712.0,313.6992,313.7866,313.0001,313.3011,5712.0
2023-08-29 10:40:00,322.68,322.93,322.21,322.35,14619.0,313.2914,313.5341,312.8351,312.971,14619.0
2023-08-29 10:45:00,322.32,322.42,322.02,322.2,8801.0,312.9419,313.039,312.6506,312.8254,8801.0
2023-08-29 10:50:00,322.21,322.97,322.2,322.67,8608.0,312.8351,313.573,312.8254,313.2817,8608.0
2023-08-29 10:55:00,322.63,322.75,322.33,322.54,11349.0,313.2428,313.3594,312.9516,313.1555,11349.0
2023-08-29 11:00:00,322.72,323.25,322.72,323.02,5299.0,313.3302,313.8448,313.3302,313.6215,5299.0
2023-08-29 11:05:00,322.95,323.31,322.95,323.18,3866.0,313.5535,313.9031,313.5535,313.7768,3866.0
2023-08-29 11:10:00,323.24,323.44,323.1,323.37,4174.0,313.8351,314.0293,313.6992,313.9613,4174.0
2023-08-29 11:15:00,323.48,323.61,323.04,323.23,6030.0,314.0681,314.1943,313.6409,313.8254,6030.0
2023-08-29 11:20:00,323.39,323.63,323.02,323.36,25506.0,313.9807,314.2137,313.6215,313.9516,25506.0
2023-08-29 11:25:00,323.18,323.19,322.56,322.73,9199.0,313.7768,313.7866,313.1749,313.3399,9199.0
2023-08-29 11:30:00,322.79,323.38,322.78,323.38,4173.0,313.3982,313.971,313.3885,313.971,4173.0
2023-08-29 11:35:00,323.17,323.18,322.95,323.13,2610.0,313.7671,313.7768,313.5535,313.7283,2610.0
2023-08-29 11:40:00,323.28,323.54,323.15,323.41,4955.0,313.8739,314.1264,313.7477,314.0002,4955.0
2023-08-29 11:45:00,323.32,323.43,323.09,323.19,6937.0,313.9128,314.0196,313.6895,313.7866,6937.0
2023-08-29 11:50:00,323.28,323.43,323.11,323.18,5715.0,313.8739,314.0196,313.7089,313.7768,5715.0
2023-08-29 11:55:00,322.96,323.25,322.78,323.13,8356.0,313.5632,313.8448,313.3885,313.7283,8356.0
2023-08-29 12:00:00,323.17,323.28,322.87,322.97,5927.0,313.7671,313.8739,313.4759,313.573,5927.0
2023-08-29 12:05:00,322.94,323.33,322.89,323.22,6852.0,313.5438,313.9225,313.4953,313.8157,6852.0
2023-08-29 12:10:00,323.3,323.36,323.14,323.18,3621.0,313.8934,313.9516,313.738,313.7768,3621.0
2023-08-29 12:15:00,323.22,323.49,323.15,323.43,4343.0,313.8157,314.0778,313.7477,314.0196,4343.0
2023-08-29 12:20:00,323.44,323.6,323.3,323.35,8577.0,314.0293,314.1846,313.8934,313.9419,8577.0
2023-08-29 12:25:00,323.28,323.28,323.07,323.11,8475.0,313.8739,313.8739,313.67,313.7089,8475.0
2023-08-29 12:30:00,323.15,323.27,323.01,323.25,19769.0,313.7477,313.8642,313.6118,313.8448,19769.0
2023-08-29 12:35:00,323.23,323.35,323.07,323.35,11640.0,313.8254,313.9419,313.67,313.9419,11640.0
2023-08-29 12:40:00,323.33,323.44,323.09,323.14,3476.0,313.9225,314.0293,313.6895,313.738,3476.0
2023-08-29 12:45:00,323.22,323.27,323.04,323.27,16959.0,313.8157,313.8642,313.6409,313.8642,16959.0
2023-08-29 12:50:00,323.29,323.66,323.2,323.5,7094.0,313.8836,314.2429,313.7963,314.0875,7094.0
2023-08-29 12:55:00,323.53,323.66,323.29,323.37,4052.0,314.1167,314.2429,313.8836,313.9613,4052.0
2023-08-29 13:00:00,323.39,323.79,323.39,323.74,6427.0,313.9807,314.3691,313.9807,314.3205,6427.0
2023-08-29 13:05:00,323.74,323.88,323.66,323.71,2497.0,314.3205,314.4565,314.2429,314.2914,2497.0
2023-08-29 13:10:00,323.79,323.79,323.49,323.67,3016.0,314.3691,314.3691,314.0778,314.2526,3016.0
2023-08-29 13:15:00,323.74,323.74,323.54,323.54,2379.0,314.3205,314.3205,314.1264,314.1264,2379.0
2023-08-29 13:20:00,323.47,323.71,323.33,323.57,9604.0,314.0584,314.2914,313.9225,314.1555,9604.0
2023-08-29 13:25:00,323.56,323.66,323.36,323.43,1976.0,314.1458,314.2429,313.9516,314.0196,1976.0
2023-08-29 13:30:00,323.36,323.44,323.3,323.36,2195.0,313.9516,314.0293,313.8934,313.9516,2195.0
2023-08-29 13:35:00,323.43,323.6,323.34,323.43,4779.0,314.0196,314.1846,313.9322,314.0196,4779.0
2023-08-29 13:40:00,323.5,323.5,323.2,323.2,2288.0,314.0875,314.0875,313.7963,313.7963,2288.0
2023-08-29 13:45:00,323.1,323.27,323.02,323.18,3091.0,313.6992,313.8642,313.6215,313.7768,3091.0
2023-08-29 13:50:00,323.19,323.23,322.61,322.76,4074.0,313.7866,313.8254,313.2234,313.3691,4074.0
2023-08-29 13:55:00,322.7,322.7,322.26,322.53,7252.0,313.3108,313.3108,312.8836,313.1458,7252.0
2023-08-29 14:00:00,322.46,322.64,322.33,322.63,3687.0,313.0778,313.2526,312.9516,313.2428,3687.0
2023-08-29 14:05:00,322.56,322.84,322.45,322.83,2681.0,313.1749,313.4467,313.0681,313.437,2681.0
2023-08-29 14:10:00,322.77,322.93,322.71,322.81,12533.0,313.3788,313.5341,313.3205,313.4176,12533.0
2023-08-29 14:15:00,322.72,323.18,322.72,323.18,6420.0,313.3302,313.7768,313.3302,313.7768,6420.0
2023-08-29 14:20:00,323.25,323.39,323.09,323.15,3936.0,313.8448,313.9807,313.6895,313.7477,3936.0
2023-08-29 14:25:00,323.16,323.38,323.08,323.38,18715.0,313.7574,313.971,313.6798,313.971,18715.0
2023-08-29 14:30:00,323.44,323.73,323.35,323.66,6076.0,314.0293,314.3108,313.9419,314.2429,6076.0
2023-08-29 14:35:00,323.66,323.75,323.37,323.4,9336.0,314.2429,314.3303,313.9613,313.9904,9336.0
2023-08-29 14:40:00,323.44,323.99,323.44,323.92,4418.0,314.0293,314.5633,314.0293,314.4953,4418.0
2023-08-29 14:45:00,323.81,324.0,323.7,323.76,6371.0,314.3885,314.573,314.2817,314.34,6371.0
2023-08-29 14:50:00,323.76,323.85,323.48,323.48,2841.0,314.34,314.4273,314.0681,314.0681,2841.0
2023-08-29 14:55:00,323.45,323.52,323.32,323.52,8099.0,314.039,314.1069,313.9128,314.1069,8099.0
2023-08-29 15:00:00,323.49,323.53,323.17,323.46,6438.0,314.0778,314.1167,313.7671,314.0487,6438.0
2023-08-29 15:05:00,323.44,323.53,323.22,323.48,7785.0,314.0293,314.1167,313.8157,314.0681,7785.0
2023-08-29 15:10:00,323.48,323.75,323.42,323.7,4873.0,314.0681,314.3303,314.0099,314.2817,4873.0
2023-08-29 15:15:00,323.7,323.94,323.55,323.94,5767.0,314.2817,314.5147,314.1361,314.5147,5767.0
2023-08-29 15:20:00,323.93,323.95,323.76,323.88,10851.0,314.505,314.5244,314.34,314.4565,10851.0
2023-08-29 15:25:00,323.84,324.03,323.79,323.93,5361.0,314.4176,314.6021,314.3691,314.505,5361.0
2023-08-29 15:30:00,323.96,324.01,323.79,323.93,13308.0,314.5341,314.5827,314.3691,314.505,13308.0
2023-08-29 15:35:00,323.88,324.15,323.83,324.09,6587.0,314.4565,314.7186,314.4079,314.6604,6587.0
2023-08-29 15:40:00,324.06,324.3,324.0,324.24,16885.0,314.6312,314.8643,314.573,314.806,16885.0
2023-08-29 15:45:00,324.24,324.37,323.74,323.94,11041.0,314.806,314.9322,314.3205,314.5147,11041.0
2023-08-29 15:50:00,323.85,323.85,323.01,323.16,71666.0,314.4273,314.4273,313.6118,313.7574,71666.0
2023-08-29 15:55:00,323.18,323.56,323.06,323.45,94447.0,313.7768,314.1458,313.6603,314.039,94447.0
2023-08-30 09:30:00,323.81,323.81,322.34,322.81,46070.0,314.3885,314.3885,312.9613,313.4176,46070.0
2023-08-30 09:35:00,322.81,322.97,321.84,322.7,16422.0,313.4176,313.573,312.4758,313.3108,16422.0
2023-08-30 09:40:00,322.69,323.25,322.64,323.13,15273.0,313.3011,313.8448,313.2526,313.7283,15273.0
2023-08-30 09:45:00,323.06,323.49,323.02,323.38,5947.0,313.6603,314.0778,313.6215,313.971,5947.0
2023-08-30 09:50:00,323.4,323.68,323.28,323.49,20373.0,313.9904,314.2623,313.8739,314.0778,20373.0
2023-08-30 09:55:00,323.36,323.63,323.16,323.63,9412.0,313.9516,314.2137,313.7574,314.2137,9412.0
2023-08-30 10:00:00,323.75,323.75,323.03,323.19,11972.0,314.3303,314.3303,313.6312,313.7866,11972.0
2023-08-30 10:05:00,323.16,323.74,323.15,323.2,45663.0,313.7574,314.3205,313.7477,313.7963,45663.0
2023-08-30 10:10:00,323.23,323.84,323.21,323.74,9609.0,313.8254,314.4176,313.806,314.3205,9609.0
2023-08-30 10:15:00,323.68,323.68,323.24,323.24,11449.0,314.2623,314.2623,313.8351,313.8351,11449.0
2023-08-30 10:20:00,323.22,323.38,322.73,322.85,11616.0,313.8157,313.971,313.3399,313.4564,11616.0
2023-08-30 10:25:00,322.66,322.66,321.54,321.61,12967.0,313.272,313.272,312.1846,312.2525,12967.0
2023-08-30 10:30:00,321.61,322.34,321.61,322.34,11320.0,312.2525,312.9613,312.2525,312.9613,11320.0
2023-08-30 10:35:00,322.25,322.25,321.68,322.0,7369.0,312.8739,312.8739,312.3205,312.6312,7369.0
2023-08-30 10:40:00,321.9,321.9,321.51,321.61,6369.0,312.5341,312.5341,312.1554,312.2525,6369.0
2023-08-30 10:45:00,321.6,321.94,321.59,321.79,5735.0,312.2428,312.5729,312.2331,312.4273,5735.0
2023-08-30 10:50:00,321.74,322.3,321.64,322.3,7436.0,312.3787,312.9224,312.2816,312.9224,7436.0
2023-08-30 10:55:00,322.12,322.83,322.12,322.7,5848.0,312.7477,313.437,312.7477,313.3108,5848.0
2023-08-30 11:00:00,322.8,322.87,322.23,322.48,4645.0,313.4079,313.4759,312.8545,313.0972,4645.0
2023-08-30 11:05:00,322.59,322.81,322.37,322.56,5784.0,313.204,313.4176,312.9904,313.1749,5784.0
2023-08-30 11:10:00,322.73,322.91,322.54,322.69,3619.0,313.3399,313.5147,313.1555,313.3011,3619.0
2023-08-30 11:15:00,322.73,323.09,322.51,323.07,5446.0,313.3399,313.6895,313.1263,313.67,5446.0
2023-08-30 11:20:00,323.11,323.19,322.98,323.19,3766.0,313.7089,313.7866,313.5827,313.7866,3766.0
2023-08-30 11:25:00,323.12,323.19,322.77,323.07,4834.0,313.7186,313.7866,313.3788,313.67,4834.0
2023-08-30 11:30:00,322.96,323.25,322.96,323.07,4878.0,313.5632,313.8448,313.5632,313.67,4878.0
2023-08-30 11:35:00,323.14,323.54,323.02,323.54,7062.0,313.738,314.1264,313.6215,314.1264,7062.0
2023-08-30 11:40:00,323.48,323.53,323.06,323.07,5655.0,314.0681,314.1167,313.6603,313.67,5655.0
2023-08-30 11:45:00,323.03,323.09,322.82,322.82,14002.0,313.6312,313.6895,313.4273,313.4273,14002.0
2023-08-30 11:50:00,322.76,322.76,322.55,322.62,4763.0,313.3691,313.3691,313.1652,313.2331,4763.0
2023-08-30 11:55:00,322.59,322.85,322.47,322.85,2012.0,313.204,313.4564,313.0875,313.4564,2012.0
2023-08-30 12:00:00,322.98,322.98,322.72,322.81,3145.0,313.5827,313.5827,313.3302,313.4176,3145.0
2023-08-30 12:05:00,322.74,322.87,322.6,322.79,1526.0,313.3496,313.4759,313.2137,313.3982,1526.0
2023-08-30 12:10:00,322.82,322.82,322.56,322.6,5062.0,313.4273,313.4273,313.1749,313.2137,5062.0
2023-08-30 12:15:00,322.55,322.97,322.52,322.61,15225.0,313.1652,313.573,313.136,313.2234,15225.0
2023-08-30 12:20:00,322.55,322.58,322.25,322.31,2883.0,313.1652,313.1943,312.8739,312.9322,2883.0
2023-08-30 12:25:00,322.38,323.13,322.25,322.91,10179.0,313.0001,313.7283,312.8739,313.5147,10179.0
2023-08-30 12:30:00,322.94,323.02,322.77,322.96,4200.0,313.5438,313.6215,313.3788,313.5632,4200.0
2023-08-30 12:35:00,322.99,322.99,322.36,322.49,2834.0,313.5924,313.5924,312.9807,313.1069,2834.0
2023-08-30 12:40:00,322.75,323.0,322.69,322.9,2401.0,313.3594,313.6021,313.3011,313.505,2401.0
2023-08-30 12:45:00,323.06,323.23,322.92,323.0,5661.0,313.6603,313.8254,313.5244,313.6021,5661.0
2023-08-30 12:50:00,323.01,323.14,322.89,323.14,24594.0,313.6118,313.738,313.4953,313.738,24594.0
2023-08-30 12:55:00,323.14,323.45,323.14,323.32,3983.0,313.738,314.039,313.738,313.9128,3983.0
2023-08-30 13:00:00,323.47,323.68,323.34,323.61,8633.0,314.0584,314.2623,313.9322,314.1943,8633.0
2023-08-30 13:05:00,323.54,323.54,323.31,323.43,3208.0,314.1264,314.1264,313.9031,314.0196,3208.0
2023-08-30 13:10:00,323.4,323.4,323.19,323.19,2776.0,313.9904,313.9904,313.7866,313.7866,2776.0
2023-08-30 13:15:00,323.13,323.33,323.0,323.17,5783.0,313.7283,313.9225,313.6021,313.7671,5783.0
2023-08-30 13:20:00,323.25,323.25,322.88,322.98,16385.0,313.8448,313.8448,313.4856,313.5827,16385.0
2023-08-30 13:25:00,322.96,323.0,322.64,322.67,3704.0,313.5632,313.6021,313.2526,313.2817,3704.0
2023-08-30 13:30:00,322.65,323.09,322.65,322.98,10652.0,313.2623,313.6895,313.2623,313.5827,10652.0
2023-08-30 13:35:00,322.98,323.04,322.73,322.95,13212.0,313.5827,313.6409,313.3399,313.5535,13212.0
2023-08-30 13:40:00,323.0,323.06,322.92,322.93,5866.0,313.6021,313.6603,313.5244,313.5341,5866.0
2023-08-30 13:45:00,322.9,323.07,322.85,322.92,10797.0,313.505,313.67,313.4564,313.5244,10797.0
2023-08-30 13:50:00,322.91,323.01,322.72,322.86,6394.0,313.5147,313.6118,313.3302,313.4662,6394.0
2023-08-30 13:55:00,322.81,323.11,322.74,323.11,4625.0,313.4176,313.7089,313.3496,313.7089,4625.0
2023-08-30 14:00:00,323.23,323.23,322.79,322.89,5354.0,313.8254,313.8254,313.3982,313.4953,5354.0
2023-08-30 14:05:00,322.9,323.04,322.77,322.99,6173.0,313.505,313.6409,313.3788,313.5924,6173.0
2023-08-30 14:10:00,322.89,323.28,322.81,323.28,7339.0,313.4953,313.8739,313.4176,313.8739,7339.0
2023-08-30 14:15:00,323.37,323.45,322.85,322.87,16317.0,313.9613,314.039,313.4564,313.4759,16317.0
2023-08-30 14:20:00,322.9,323.0,322.77,322.78,5019.0,313.505,313.6021,313.3788,313.3885,5019.0
2023-08-30 14:25:00,322.77,323.11,322.66,322.95,6084.0,313.3788,313.7089,313.272,313.5535,6084.0
2023-08-30 14:30:00,322.91,323.2,322.66,322.81,18535.0,313.5147,313.7963,313.272,313.4176,18535.0
2023-08-30 14:35:00,322.8,322.92,322.65,322.87,8128.0,313.4079,313.5244,313.2623,313.4759,8128.0
2023-08-30 14:40:00,322.99,323.5,322.97,323.5,5649.0,313.5924,314.0875,313.573,314.0875,5649.0
2023-08-30 14:45:00,323.46,323.68,323.46,323.62,6214.0,314.0487,314.2623,314.0487,314.204,6214.0
2023-08-30 14:50:00,323.73,323.92,323.53,323.7,14298.0,314.3108,314.4953,314.1167,314.2817,14298.0
2023-08-30 14:55:00,323.6,323.85,323.48,323.61,10622.0,314.1846,314.4273,314.0681,314.1943,10622.0
2023-08-30 15:00:00,323.62,323.71,323.35,323.61,14398.0,314.204,314.2914,313.9419,314.1943,14398.0
2023-08-30 15:05:00,323.61,323.75,323.51,323.59,7090.0,314.1943,314.3303,314.0972,314.1749,7090.0
2023-08-30 15:10:00,323.56,323.77,323.45,323.68,2383.0,314.1458,314.3497,314.039,314.2623,2383.0
2023-08-30 15:15:00,323.7,323.77,323.5,323.75,3887.0,314.2817,314.3497,314.0875,314.3303,3887.0
2023-08-30 15:20:00,323.7,323.76,323.48,323.65,9456.0,314.2817,314.34,314.0681,314.2332,9456.0
2023-08-30 15:25:00,323.62,323.64,323.27,323.33,9725.0,314.204,314.2235,313.8642,313.9225,9725.0
2023-08-30 15:30:00,323.38,323.48,323.33,323.4,8122.0,313.971,314.0681,313.9225,313.9904,8122.0
2023-08-30 15:35:00,323.41,323.56,323.36,323.38,7264.0,314.0002,314.1458,313.9516,313.971,7264.0
2023-08-30 15:40:00,323.38,323.44,323.11,323.17,6779.0,313.971,314.0293,313.7089,313.7671,6779.0
2023-08-30 15:45:00,323.14,323.26,322.89,323.03,13564.0,313.738,313.8545,313.4953,313.6312,13564.0
2023-08-30 15:50:00,322.96,323.13,322.87,323.05,19865.0,313.5632,313.7283,313.4759,313.6506,19865.0
2023-08-30 15:55:00,323.09,323.53,323.08,323.35,47802.0,313.6895,314.1167,313.6798,313.9419,47802.0
2023-08-31 09:30:00,324.87,325.72,324.34,325.29,54660.0,315.4177,316.2429,314.9031,315.8255,54660.0
2023-08-31 09:35:00,325.35,326.23,325.35,325.69,7689.0,315.8837,316.7381,315.8837,316.2138,7689.0
2023-08-31 09:40:00,325.51,325.6,325.02,325.37,5966.0,316.039,316.1264,315.5633,315.9031,5966.0
2023-08-31 09:45:00,325.42,325.7,325.0,325.17,8647.0,315.9517,316.2235,315.5439,315.7089,8647.0
2023-08-31 09:50:00,325.18,325.55,325.03,325.27,8777.0,315.7187,316.0779,315.573,315.806,8777.0
2023-08-31 09:55:00,325.25,325.61,325.13,325.21,7469.0,315.7866,316.1361,315.6701,315.7478,7469.0
2023-08-31 10:00:00,325.19,325.38,325.0,325.17,7970.0,315.7284,315.9128,315.5439,315.7089,7970.0
2023-08-31 10:05:00,325.17,325.27,325.08,325.25,3615.0,315.7089,315.806,315.6216,315.7866,3615.0
2023-08-31 10:10:00,325.26,325.7,325.07,325.62,6562.0,315.7963,316.2235,315.6119,316.1458,6562.0
2023-08-31 10:15:00,325.57,325.59,325.28,325.59,7367.0,316.0973,316.1167,315.8157,316.1167,7367.0
2023-08-31 10:20:00,325.57,325.58,325.07,325.32,6694.0,316.0973,316.107,315.6119,315.8546,6694.0
2023-08-31 10:25:00,325.37,325.37,324.95,325.13,8038.0,315.9031,315.9031,315.4953,315.6701,8038.0
2023-08-31 10:30:00,325.13,325.22,324.94,325.15,7991.0,315.6701,315.7575,315.4856,315.6895,7991.0
2023-08-31 10:35:00,325.18,325.24,325.1,325.19,10077.0,315.7187,315.7769,315.641,315.7284,10077.0
2023-08-31 10:40:00,325.14,325.34,325.14,325.26,6072.0,315.6798,315.874,315.6798,315.7963,6072.0
2023-08-31 10:45:00,325.25,325.25,324.93,325.05,6329.0,315.7866,315.7866,315.4759,315.5924,6329.0
2023-08-31 10:50:00,325.12,325.15,324.65,325.1,10854.0,315.6604,315.6895,315.2041,315.641,10854.0
2023-08-31 10:55:00,325.0,325.17,324.93,325.16,4296.0,315.5439,315.7089,315.4759,315.6992,4296.0
2023-08-31 11:00:00,325.21,325.22,324.84,324.91,4538.0,315.7478,315.7575,315.3885,315.4565,4538.0
2023-08-31 11:05:00,324.86,324.86,324.63,324.71,2126.0,315.408,315.408,315.1847,315.2623,2126.0
2023-08-31 11:10:00,324.71,324.79,324.41,324.58,3419.0,315.2623,315.34,314.9711,315.1361,3419.0
2023-08-31 11:15:00,324.52,324.65,324.43,324.48,5607.0,315.0779,315.2041,314.9905,315.039,5607.0
2023-08-31 11:20:00,324.42,324.42,323.92,323.93,5169.0,314.9808,314.9808,314.4953,314.505,5169.0
2023-08-31 11:25:00,323.93,324.37,323.76,324.36,3303.0,314.505,314.9322,314.34,314.9225,3303.0
2023-08-31 11:30:00,324.35,324.61,324.28,324.58,6826.0,314.9128,315.1652,314.8448,315.1361,6826.0
2023-08-31 11:35:00,324.41,324.6,324.33,324.47,4833.0,314.9711,315.1555,314.8934,315.0293,4833.0
2023-08-31 11:40:00,324.52,324.69,324.47,324.47,2372.0,315.0779,315.2429,315.0293,315.0293,2372.0
2023-08-31 11:45:00,324.45,324.7,324.4,324.57,2705.0,315.0099,315.2526,314.9613,315.1264,2705.0
2023-08-31 11:50:00,324.65,325.04,324.65,325.04,3621.0,315.2041,315.5827,315.2041,315.5827,3621.0
2023-08-31 11:55:00,325.0,325.08,324.89,324.99,1977.0,315.5439,315.6216,315.4371,315.5342,1977.0
2023-08-31 12:00:00,325.05,325.07,324.9,324.99,3504.0,315.5924,315.6119,315.4468,315.5342,3504.0
2023-08-31 12:05:00,324.99,325.38,324.98,325.38,4226.0,315.5342,315.9128,315.5245,315.9128,4226.0
2023-08-31 12:10:00,325.44,325.63,325.35,325.63,6205.0,315.9711,316.1556,315.8837,316.1556,6205.0
2023-08-31 12:15:00,325.65,325.65,325.29,325.29,1489.0,316.175,316.175,315.8255,315.8255,1489.0
2023-08-31 12:20:00,325.34,325.35,324.81,324.92,5721.0,315.874,315.8837,315.3594,315.4662,5721.0
2023-08-31 12:25:00,324.85,325.14,324.85,325.14,2327.0,315.3983,315.6798,315.3983,315.6798,2327.0
2023-08-31 12:30:00,325.07,325.31,325.06,325.09,1077.0,315.6119,315.8449,315.6021,315.6313,1077.0
2023-08-31 12:35:00,325.09,325.17,324.97,324.97,2105.0,315.6313,315.7089,315.5148,315.5148,2105.0
2023-08-31 12:40:00,324.96,325.01,324.75,324.75,2140.0,315.5051,315.5536,315.3012,315.3012,2140.0
2023-08-31 12:45:00,324.63,324.72,324.26,324.28,5896.0,315.1847,315.272,314.8254,314.8448,5896.0
2023-08-31 12:50:00,324.29,324.51,324.2,324.44,2320.0,314.8545,315.0681,314.7672,315.0002,2320.0
2023-08-31 12:55:00,324.57,324.73,324.37,324.73,3248.0,315.1264,315.2817,314.9322,315.2817,3248.0
2023-08-31 13:00:00,324.81,324.89,324.58,324.61,2442.0,315.3594,315.4371,315.1361,315.1652,2442.0
2023-08-31 13:05:00,324.59,324.95,324.54,324.95,4051.0,315.1458,315.4953,315.0973,315.4953,4051.0
2023-08-31 13:10:00,324.95,325.1,324.91,325.09,1615.0,315.4953,315.641,315.4565,315.6313,1615.0
2023-08-31 13:15:00,325.1,325.3,325.06,325.18,2085.0,315.641,315.8352,315.6021,315.7187,2085.0
2023-08-31 13:20:00,325.1,325.3,325.1,325.28,1452.0,315.641,315.8352,315.641,315.8157,1452.0
2023-08-31 13:25:00,325.36,325.43,325.21,325.43,2132.0,315.8934,315.9614,315.7478,315.9614,2132.0
2023-08-31 13:30:00,325.5,325.56,325.32,325.45,1801.0,316.0293,316.0876,315.8546,315.9808,1801.0
2023-08-31 13:35:00,325.39,325.55,325.3,325.3,2993.0,315.9225,316.0779,315.8352,315.8352,2993.0
2023-08-31 13:40:00,325.51,325.56,325.3,325.55,2157.0,316.039,316.0876,315.8352,316.0779,2157.0
2023-08-31 13:45:00,325.53,325.54,325.28,325.28,2462.0,316.0585,316.0682,315.8157,315.8157,2462.0
2023-08-31 13:50:00,325.34,325.41,325.16,325.21,2931.0,315.874,315.942,315.6992,315.7478,2931.0
2023-08-31 13:55:00,325.27,325.47,325.27,325.42,2808.0,315.806,316.0002,315.806,315.9517,2808.0
2023-08-31 14:00:00,325.68,325.85,325.61,325.85,2752.0,316.2041,316.3692,316.1361,316.3692,2752.0
2023-08-31 14:05:00,325.81,326.01,325.81,325.97,4149.0,316.3303,316.5245,316.3303,316.4857,4149.0
2023-08-31 14:10:00,325.84,325.97,325.67,325.72,4048.0,316.3594,316.4857,316.1944,316.2429,4048.0
2023-08-31 14:15:00,325.76,325.8,325.55,325.57,4659.0,316.2818,316.3206,316.0779,316.0973,4659.0
2023-08-31 14:20:00,325.56,325.64,325.42,325.61,2540.0,316.0876,316.1653,315.9517,316.1361,2540.0
2023-08-31 14:25:00,325.56,325.66,325.4,325.4,2088.0,316.0876,316.1847,315.9322,315.9322,2088.0
2023-08-31 14:30:00,325.47,325.47,325.25,325.37,1674.0,316.0002,316.0002,315.7866,315.9031,1674.0
2023-08-31 14:35:00,325.3,325.3,324.77,324.77,8932.0,315.8352,315.8352,315.3206,315.3206,8932.0
2023-08-31 14:40:00,324.87,325.06,324.53,324.53,3656.0,315.4177,315.6021,315.0876,315.0876,3656.0
2023-08-31 14:45:00,324.66,324.81,324.58,324.81,2492.0,315.2138,315.3594,315.1361,315.3594,2492.0
2023-08-31 14:50:00,324.78,324.78,324.43,324.59,2309.0,315.3303,315.3303,314.9905,315.1458,2309.0
2023-08-31 14:55:00,324.5,324.66,324.44,324.6,3273.0,315.0584,315.2138,315.0002,315.1555,3273.0
2023-08-31 15:00:00,324.6,324.79,324.6,324.77,6802.0,315.1555,315.34,315.1555,315.3206,6802.0
2023-08-31 15:05:00,324.76,324.87,324.69,324.75,4902.0,315.3109,315.4177,315.2429,315.3012,4902.0
2023-08-31 15:10:00,324.81,325.02,324.78,324.98,5620.0,315.3594,315.5633,315.3303,315.5245,5620.0
2023-08-31 15:15:00,324.93,324.98,324.78,324.79,2979.0,315.4759,315.5245,315.3303,315.34,2979.0
2023-08-31 15:20:00,324.86,325.01,324.81,324.84,3870.0,315.408,315.5536,315.3594,315.3885,3870.0
2023-08-31 15:25:00,324.79,324.96,324.76,324.91,3148.0,315.34,315.5051,315.3109,315.4565,3148.0
2023-08-31 15:30:00,324.89,325.04,324.77,324.8,8805.0,315.4371,315.5827,315.3206,315.3497,8805.0
2023-08-31 15:35:00,324.79,324.87,324.64,324.84,6591.0,315.34,315.4177,315.1944,315.3885,6591.0
2023-08-31 15:40:00,324.78,325.21,324.78,324.97,7074.0,315.3303,315.7478,315.3303,315.5148,7074.0
2023-08-31 15:45:00,325.04,325.11,324.54,324.54,5969.0,315.5827,315.6507,315.0973,315.0973,5969.0
2023-08-31 15:50:00,324.45,324.67,324.02,324.11,28298.0,315.0099,315.2235,314.5924,314.6798,28298.0
2023-08-31 15:55:00,324.11,324.27,323.71,323.74,104950.0,314.6798,314.8351,314.2914,314.3205,104950.0
2023-09-01 09:30:00,326.05,327.88,326.0,327.0,56162.0,316.5633,318.3401,316.5148,317.4857,56162.0
2023-09-01 09:35:00,327.0,327.01,325.91,325.98,9201.0,317.4857,317.4954,316.4274,316.4954,9201.0
2023-09-01 09:40:00,325.97,326.04,325.16,325.39,10473.0,316.4857,316.5536,315.6992,315.9225,10473.0
2023-09-01 09:45:00,325.39,325.7,325.1,325.24,10109.0,315.9225,316.2235,315.641,315.7769,10109.0
2023-09-01 09:50:00,325.4,326.14,325.29,326.14,5544.0,315.9322,316.6507,315.8255,316.6507,5544.0
2023-09-01 09:55:00,326.2,326.71,326.2,326.65,3180.0,316.709,317.2041,316.709,317.1459,3180.0
2023-09-01 10:00:00,326.59,326.95,325.83,326.87,6569.0,317.0876,317.4372,316.3497,317.3595,6569.0
2023-09-01 10:05:00,327.0,327.51,326.76,327.38,23626.0,317.4857,317.9809,317.2527,317.8546,23626.0
2023-09-01 10:10:00,327.37,327.85,327.37,327.38,9322.0,317.8449,318.311,317.8449,317.8546,9322.0
2023-09-01 10:15:00,327.37,328.27,327.31,328.23,13017.0,317.8449,318.7187,317.7867,318.6799,13017.0
2023-09-01 10:20:00,328.19,328.19,327.39,327.62,19235.0,318.6411,318.6411,317.8643,318.0877,19235.0
2023-09-01 10:25:00,327.52,327.79,327.27,327.78,15432.0,317.9906,318.2527,317.7478,318.243,15432.0
2023-09-01 10:30:00,327.78,327.83,327.29,327.49,9184.0,318.243,318.2915,317.7673,317.9614,9184.0
2023-09-01 10:35:00,327.46,327.57,327.07,327.08,20410.0,317.9323,318.0391,317.5537,317.5634,20410.0
2023-09-01 10:40:00,327.14,327.43,326.99,327.39,9342.0,317.6216,317.9032,317.476,317.8643,9342.0
2023-09-01 10:45:00,327.46,327.49,327.12,327.33,7911.0,317.9323,317.9614,317.6022,317.8061,7911.0
2023-09-01 10:50:00,327.31,327.34,327.01,327.15,11420.0,317.7867,317.8158,317.4954,317.6313,11420.0
2023-09-01 10:55:00,326.99,327.59,326.99,327.56,6260.0,317.476,318.0585,317.476,318.0294,6260.0
2023-09-01 11:00:00,327.41,327.63,327.38,327.44,14658.0,317.8838,318.0974,317.8546,317.9129,14658.0
2023-09-01 11:05:00,327.41,327.59,327.3,327.41,9252.0,317.8838,318.0585,317.777,317.8838,9252.0
2023-09-01 11:10:00,327.48,327.71,327.35,327.44,6890.0,317.9517,318.175,317.8255,317.9129,6890.0
2023-09-01 11:15:00,327.36,327.69,327.28,327.69,7136.0,317.8352,318.1556,317.7576,318.1556,7136.0
2023-09-01 11:20:00,327.63,327.84,327.63,327.84,4007.0,318.0974,318.3013,318.0974,318.3013,4007.0
2023-09-01 11:25:00,327.88,327.94,327.5,327.5,7575.0,318.3401,318.3983,317.9711,317.9711,7575.0
2023-09-01 11:30:00,327.61,327.64,327.27,327.47,9409.0,318.0779,318.1071,317.7478,317.942,9409.0
2023-09-01 11:35:00,327.5,327.61,327.34,327.6,4268.0,317.9711,318.0779,317.8158,318.0682,4268.0
2023-09-01 11:40:00,327.58,327.69,327.39,327.69,6375.0,318.0488,318.1556,317.8643,318.1556,6375.0
2023-09-01 11:45:00,327.64,327.64,327.09,327.21,20524.0,318.1071,318.1071,317.5731,317.6896,20524.0
2023-09-01 11:50:00,327.21,327.37,326.95,327.1,7365.0,317.6896,317.8449,317.4372,317.5828,7365.0
2023-09-01 11:55:00,327.18,327.49,327.1,327.16,3231.0,317.6605,317.9614,317.5828,317.641,3231.0
2023-09-01 12:00:00,327.14,327.24,326.92,327.0,7330.0,317.6216,317.7187,317.408,317.4857,7330.0
2023-09-01 12:05:00,326.92,327.55,326.92,327.53,3992.0,317.408,318.0197,317.408,318.0003,3992.0
2023-09-01 12:10:00,327.65,327.72,327.5,327.5,6513.0,318.1168,318.1847,317.9711,317.9711,6513.0
2023-09-01 12:15:00,327.57,327.59,327.38,327.55,7660.0,318.0391,318.0585,317.8546,318.0197,7660.0
2023-09-01 12:20:00,327.59,327.79,327.45,327.51,3141.0,318.0585,318.2527,317.9226,317.9809,3141.0
2023-09-01 12:25:00,327.61,327.9,327.55,327.68,8627.0,318.0779,318.3595,318.0197,318.1459,8627.0
2023-09-01 12:30:00,327.71,328.13,327.7,327.98,10778.0,318.175,318.5828,318.1653,318.4372,10778.0
2023-09-01 12:35:00,327.92,327.98,327.73,327.96,3368.0,318.3789,318.4372,318.1945,318.4178,3368.0
2023-09-01 12:40:00,327.95,328.06,327.78,327.96,8619.0,318.4081,318.5149,318.243,318.4178,8619.0
2023-09-01 12:45:00,328.02,328.2,327.86,328.18,7723.0,318.476,318.6508,318.3207,318.6314,7723.0
2023-09-01 12:50:00,328.25,328.52,328.22,328.31,7786.0,318.6993,318.9615,318.6702,318.7576,7786.0
2023-09-01 12:55:00,328.34,328.37,328.16,328.26,3077.0,318.7867,318.8158,318.6119,318.709,3077.0
2023-09-01 13:00:00,328.23,328.34,328.02,328.1,5181.0,318.6799,318.7867,318.476,318.5537,5181.0
2023-09-01 13:05:00,328.11,328.15,327.88,327.9,9083.0,318.5634,318.6022,318.3401,318.3595,9083.0
2023-09-01 13:10:00,327.9,328.15,327.9,328.09,5384.0,318.3595,318.6022,318.3595,318.544,5384.0
2023-09-01 13:15:00,328.09,328.36,328.08,328.36,6437.0,318.544,318.8061,318.5343,318.8061,6437.0
2023-09-01 13:20:00,328.3,328.44,328.17,328.2,7966.0,318.7479,318.8838,318.6217,318.6508,7966.0
2023-09-01 13:25:00,328.19,328.25,328.05,328.1,10058.0,318.6411,318.6993,318.5051,318.5537,10058.0
2023-09-01 13:30:00,328.02,328.16,327.94,328.03,8233.0,318.476,318.6119,318.3983,318.4857,8233.0
2023-09-01 13:35:00,328.04,328.21,328.0,328.14,3378.0,318.4954,318.6605,318.4566,318.5925,3378.0
2023-09-01 13:40:00,328.16,328.28,328.01,328.08,7002.0,318.6119,318.7285,318.4663,318.5343,7002.0
2023-09-01 13:45:00,328.11,328.24,327.95,328.19,8268.0,318.5634,318.6896,318.4081,318.6411,8268.0
2023-09-01 13:50:00,328.19,328.42,328.11,328.42,8684.0,318.6411,318.8644,318.5634,318.8644,8684.0
2023-09-01 13:55:00,328.37,328.42,328.31,328.37,3845.0,318.8158,318.8644,318.7576,318.8158,3845.0
2023-09-01 14:00:00,328.38,328.65,328.23,328.65,8892.0,318.8255,319.0877,318.6799,319.0877,8892.0
2023-09-01 14:05:00,328.67,328.72,328.38,328.42,5506.0,319.1071,319.1557,318.8255,318.8644,5506.0
2023-09-01 14:10:00,328.5,328.56,328.21,328.3,7990.0,318.9421,319.0003,318.6605,318.7479,7990.0
2023-09-01 14:15:00,328.3,328.34,327.68,327.68,7119.0,318.7479,318.7867,318.1459,318.1459,7119.0
2023-09-01 14:20:00,327.7,327.7,327.41,327.44,6442.0,318.1653,318.1653,317.8838,317.9129,6442.0
2023-09-01 14:25:00,327.41,327.46,327.12,327.15,10743.0,317.8838,317.9323,317.6022,317.6313,10743.0
2023-09-01 14:30:00,327.14,327.16,326.69,326.69,5704.0,317.6216,317.641,317.1847,317.1847,5704.0
2023-09-01 14:35:00,326.82,327.16,326.82,327.13,7819.0,317.3109,317.641,317.3109,317.6119,7819.0
2023-09-01 14:40:00,327.16,327.41,327.16,327.27,5597.0,317.641,317.8838,317.641,317.7478,5597.0
2023-09-01 14:45:00,327.27,327.33,327.15,327.26,4387.0,317.7478,317.8061,317.6313,317.7381,4387.0
2023-09-01 14:50:00,327.32,327.55,327.31,327.5,3876.0,317.7964,318.0197,317.7867,317.9711,3876.0
2023-09-01 14:55:00,327.56,327.61,327.44,327.51,8250.0,318.0294,318.0779,317.9129,317.9809,8250.0
2023-09-01 15:00:00,327.59,327.64,327.46,327.46,5136.0,318.0585,318.1071,317.9323,317.9323,5136.0
2023-09-01 15:05:00,327.46,327.65,327.35,327.56,6894.0,317.9323,318.1168,317.8255,318.0294,6894.0
2023-09-01 15:10:00,327.64,327.76,327.55,327.64,9418.0,318.1071,318.2236,318.0197,318.1071,9418.0
2023-09-01 15:15:00,327.62,327.69,327.58,327.59,4665.0,318.0877,318.1556,318.0488,318.0585,4665.0
2023-09-01 15:20:00,327.52,327.7,327.52,327.69,8686.0,317.9906,318.1653,317.9906,318.1556,8686.0
2023-09-01 15:25:00,327.69,327.82,327.65,327.79,7557.0,318.1556,318.2818,318.1168,318.2527,7557.0
2023-09-01 15:30:00,327.82,327.99,327.8,327.88,12361.0,318.2818,318.4469,318.2624,318.3401,12361.0
2023-09-01 15:35:00,327.91,327.93,327.51,327.68,11219.0,318.3692,318.3886,317.9809,318.1459,11219.0
2023-09-01 15:40:00,327.72,327.85,327.61,327.72,12584.0,318.1847,318.311,318.0779,318.1847,12584.0
2023-09-01 15:45:00,327.72,327.83,327.46,327.76,42921.0,318.1847,318.2915,317.9323,318.2236,42921.0
2023-09-01 15:50:00,327.69,328.0,327.66,327.96,56406.0,318.1556,318.4566,318.1265,318.4178,56406.0
2023-09-01 15:55:00,327.95,328.06,327.47,327.74,121882.0,318.4081,318.5149,317.942,318.2042,121882.0
2023-09-05 09:30:00,327.74,328.88,326.79,326.79,72636.0,318.2042,319.311,317.2818,317.2818,72636.0
2023-09-05 09:35:00,326.88,327.24,325.28,326.27,18548.0,317.3692,317.7187,315.8157,316.7769,18548.0
2023-09-05 09:40:00,326.31,326.59,325.59,325.78,8879.0,316.8158,317.0876,316.1167,316.3012,8879.0
2023-09-05 09:45:00,325.78,326.0,325.46,325.52,12541.0,316.3012,316.5148,315.9905,316.0488,12541.0
2023-09-05 09:50:00,325.48,325.9,325.25,325.52,38003.0,316.0099,316.4177,315.7866,316.0488,38003.0
2023-09-05 09:55:00,325.51,325.63,325.03,325.22,28124.0,316.039,316.1556,315.573,315.7575,28124.0
2023-09-05 10:00:00,325.11,325.25,324.48,324.82,9544.0,315.6507,315.7866,315.039,315.3691,9544.0
2023-09-05 10:05:00,324.82,325.39,324.82,325.06,7826.0,315.3691,315.9225,315.3691,315.6021,7826.0
2023-09-05 10:10:00,325.21,325.8,325.17,325.44,9590.0,315.7478,316.3206,315.7089,315.9711,9590.0
2023-09-05 10:15:00,325.56,325.56,324.83,325.44,14873.0,316.0876,316.0876,315.3788,315.9711,14873.0
2023-09-05 10:20:00,325.32,326.51,325.32,326.51,6286.0,315.8546,317.01,315.8546,317.01,6286.0
2023-09-05 10:25:00,326.57,326.78,326.26,326.27,8451.0,317.0682,317.2721,316.7672,316.7769,8451.0
2023-09-05 10:30:00,326.3,326.66,325.55,326.33,128988.0,316.8061,317.1556,316.0779,316.8352,128988.0
2023-09-05 10:35:00,326.38,326.83,326.08,326.29,17012.0,316.8837,317.3206,316.5925,316.7964,17012.0
2023-09-05 10:40:00,326.22,326.79,326.18,326.7,14924.0,316.7284,317.2818,316.6896,317.1944,14924.0
2023-09-05 10:45:00,326.8,327.07,326.51,327.02,16047.0,317.2915,317.5537,317.01,317.5051,16047.0
2023-09-05 10:50:00,327.02,327.02,326.51,326.74,18688.0,317.5051,317.5051,317.01,317.2333,18688.0
2023-09-05 10:55:00,326.69,326.8,326.39,326.65,8727.0,317.1847,317.2915,316.8934,317.1459,8727.0
2023-09-05 11:00:00,326.59,326.87,326.58,326.87,12155.0,317.0876,317.3595,317.0779,317.3595,12155.0
2023-09-05 11:05:00,326.91,327.26,326.73,327.0,10223.0,317.3983,317.7381,317.2236,317.4857,10223.0
2023-09-05 11:10:00,327.1,327.1,326.66,326.75,18801.0,317.5828,317.5828,317.1556,317.243,18801.0
2023-09-05 11:15:00,326.69,327.14,326.47,326.69,26961.0,317.1847,317.6216,316.9711,317.1847,26961.0
2023-09-05 11:20:00,326.81,327.26,326.69,326.95,12564.0,317.3012,317.7381,317.1847,317.4372,12564.0
2023-09-05 11:25:00,326.9,327.23,326.84,326.85,5856.0,317.3886,317.709,317.3304,317.3401,5856.0
2023-09-05 11:30:00,326.9,327.0,326.69,327.0,3365.0,317.3886,317.4857,317.1847,317.4857,3365.0
2023-09-05 11:35:00,326.93,327.26,326.86,327.24,18469.0,317.4177,317.7381,317.3498,317.7187,18469.0
2023-09-05 11:40:00,327.39,327.82,327.29,327.61,6010.0,317.8643,318.2818,317.7673,318.0779,6010.0
2023-09-05 11:45:00,327.68,327.74,327.35,327.74,7335.0,318.1459,318.2042,317.8255,318.2042,7335.0
2023-09-05 11:50:00,327.82,328.03,327.82,327.9,3907.0,318.2818,318.4857,318.2818,318.3595,3907.0
2023-09-05 11:55:00,327.79,328.17,327.78,328.06,5429.0,318.2527,318.6217,318.243,318.5149,5429.0
2023-09-05 12:00:00,328.1,328.53,328.1,328.39,4020.0,318.5537,318.9712,318.5537,318.8353,4020.0
2023-09-05 12:05:00,328.39,328.53,327.9,328.1,29599.0,318.8353,318.9712,318.3595,318.5537,29599.0
2023-09-05 12:10:00,328.29,328.55,328.17,328.55,1542.0,318.7382,318.9906,318.6217,318.9906,1542.0
2023-09-05 12:15:00,328.63,328.63,328.19,328.51,7706.0,319.0683,319.0683,318.6411,318.9518,7706.0
2023-09-05 12:20:00,328.4,328.51,328.27,328.41,3773.0,318.845,318.9518,318.7187,318.8547,3773.0
2023-09-05 12:25:00,328.47,328.54,328.36,328.38,1352.0,318.9129,318.9809,318.8061,318.8255,1352.0
2023-09-05 12:30:00,328.5,328.5,328.08,328.12,4315.0,318.9421,318.9421,318.5343,318.5731,4315.0
2023-09-05 12:35:00,328.01,328.16,327.84,328.15,3361.0,318.4663,318.6119,318.3013,318.6022,3361.0
2023-09-05 12:40:00,328.05,328.32,328.05,328.27,2918.0,318.5051,318.7673,318.5051,318.7187,2918.0
2023-09-05 12:45:00,328.27,328.43,328.26,328.29,1346.0,318.7187,318.8741,318.709,318.7382,1346.0
2023-09-05 12:50:00,328.29,328.3,328.05,328.09,8341.0,318.7382,318.7479,318.5051,318.544,8341.0
2023-09-05 12:55:00,328.11,328.4,328.11,328.4,3418.0,318.5634,318.845,318.5634,318.845,3418.0
2023-09-05 13:00:00,328.32,328.34,327.79,327.79,9961.0,318.7673,318.7867,318.2527,318.2527,9961.0
2023-09-05 13:05:00,327.79,327.88,327.61,327.65,5595.0,318.2527,318.3401,318.0779,318.1168,5595.0
2023-09-05 13:10:00,327.65,327.8,327.64,327.76,3128.0,318.1168,318.2624,318.1071,318.2236,3128.0
2023-09-05 13:15:00,327.75,327.94,327.68,327.94,4420.0,318.2139,318.3983,318.1459,318.3983,4420.0
2023-09-05 13:20:00,327.82,328.13,327.77,327.96,10361.0,318.2818,318.5828,318.2333,318.4178,10361.0
2023-09-05 13:25:00,328.05,328.05,327.68,327.74,7489.0,318.5051,318.5051,318.1459,318.2042,7489.0
2023-09-05 13:30:00,327.7,327.89,327.54,327.55,6488.0,318.1653,318.3498,318.01,318.0197,6488.0
2023-09-05 13:35:00,327.59,327.62,327.35,327.47,13455.0,318.0585,318.0877,317.8255,317.942,13455.0
2023-09-05 13:40:00,327.56,328.16,327.56,328.15,10651.0,318.0294,318.6119,318.0294,318.6022,10651.0
2023-09-05 13:45:00,328.26,328.44,328.16,328.35,9501.0,318.709,318.8838,318.6119,318.7964,9501.0
2023-09-05 13:50:00,328.28,328.5,328.28,328.5,1739.0,318.7285,318.9421,318.7285,318.9421,1739.0
2023-09-05 13:55:00,328.5,328.5,328.23,328.26,2974.0,318.9421,318.9421,318.6799,318.709,2974.0
2023-09-05 14:00:00,328.24,328.34,328.12,328.25,2489.0,318.6896,318.7867,318.5731,318.6993,2489.0
2023-09-05 14:05:00,328.35,328.35,327.63,327.67,8564.0,318.7964,318.7964,318.0974,318.1362,8564.0
2023-09-05 14:10:00,327.78,327.81,327.62,327.7,5560.0,318.243,318.2721,318.0877,318.1653,5560.0
2023-09-05 14:15:00,327.81,327.81,327.66,327.74,3443.0,318.2721,318.2721,318.1265,318.2042,3443.0
2023-09-05 14:20:00,327.65,327.73,327.51,327.69,2404.0,318.1168,318.1945,317.9809,318.1556,2404.0
2023-09-05 14:25:00,327.7,327.96,327.58,327.96,2310.0,318.1653,318.4178,318.0488,318.4178,2310.0
2023-09-05 14:30:00,327.97,328.09,327.82,327.82,3759.0,318.4275,318.544,318.2818,318.2818,3759.0
2023-09-05 14:35:00,327.81,327.81,327.64,327.73,2792.0,318.2721,318.2721,318.1071,318.1945,2792.0
2023-09-05 14:40:00,327.63,327.89,327.59,327.73,5376.0,318.0974,318.3498,318.0585,318.1945,5376.0
2023-09-05 14:45:00,327.71,328.03,327.71,327.93,1861.0,318.175,318.4857,318.175,318.3886,1861.0
2023-09-05 14:50:00,327.9,327.95,327.77,327.82,4535.0,318.3595,318.4081,318.2333,318.2818,4535.0
2023-09-05 14:55:00,327.87,328.1,327.84,327.99,3498.0,318.3304,318.5537,318.3013,318.4469,3498.0
2023-09-05 15:00:00,327.97,327.97,327.64,327.7,4705.0,318.4275,318.4275,318.1071,318.1653,4705.0
2023-09-05 15:05:00,327.74,327.75,327.42,327.48,4114.0,318.2042,318.2139,317.8935,317.9517,4114.0
2023-09-05 15:10:00,327.43,327.47,326.98,326.99,4558.0,317.9032,317.942,317.4663,317.476,4558.0
2023-09-05 15:15:00,326.96,327.05,326.91,327.02,2641.0,317.4469,317.5342,317.3983,317.5051,2641.0
2023-09-05 15:20:00,327.03,327.43,327.03,327.34,6746.0,317.5148,317.9032,317.5148,317.8158,6746.0
2023-09-05 15:25:00,327.34,327.4,327.19,327.36,2809.0,317.8158,317.8741,317.6702,317.8352,2809.0
2023-09-05 15:30:00,327.41,327.41,327.09,327.1,6674.0,317.8838,317.8838,317.5731,317.5828,6674.0
2023-09-05 15:35:00,327.08,327.46,327.08,327.4,3587.0,317.5634,317.9323,317.5634,317.8741,3587.0
2023-09-05 15:40:00,327.39,327.66,327.38,327.41,7126.0,317.8643,318.1265,317.8546,317.8838,7126.0
2023-09-05 15:45:00,327.42,327.48,327.05,327.11,9229.0,317.8935,317.9517,317.5342,317.5925,9229.0
2023-09-05 15:50:00,327.16,327.16,326.56,326.68,17997.0,317.641,317.641,317.0585,317.175,17997.0
2023-09-05 15:55:00,326.68,326.68,326.0,326.22,64790.0,317.175,317.175,316.5148,316.7284,64790.0
2023-09-06 09:30:00,324.25,324.77,323.71,324.67,44342.0,314.8157,315.3206,314.2914,315.2235,44342.0
2023-09-06 09:35:00,324.49,325.61,324.46,325.61,5566.0,315.0487,316.1361,315.0196,316.1361,5566.0
2023-09-06 09:40:00,325.73,326.57,325.65,326.57,4784.0,316.2526,317.0682,316.175,317.0682,4784.0
2023-09-06 09:45:00,326.87,326.96,326.23,326.92,5418.0,317.3595,317.4469,316.7381,317.408,5418.0
2023-09-06 09:50:00,327.0,327.42,326.9,327.42,11315.0,317.4857,317.8935,317.3886,317.8935,11315.0
2023-09-06 09:55:00,327.28,327.74,327.26,327.52,6264.0,317.7576,318.2042,317.7381,317.9906,6264.0
2023-09-06 10:00:00,327.5,327.5,326.39,326.47,7278.0,317.9711,317.9711,316.8934,316.9711,7278.0
2023-09-06 10:05:00,326.56,326.99,326.42,326.61,5422.0,317.0585,317.476,316.9226,317.107,5422.0
2023-09-06 10:10:00,326.45,326.58,326.06,326.32,30251.0,316.9517,317.0779,316.573,316.8255,30251.0
2023-09-06 10:15:00,326.23,326.89,325.97,326.89,6234.0,316.7381,317.3789,316.4857,317.3789,6234.0
2023-09-06 10:20:00,327.03,327.22,326.69,326.79,4877.0,317.5148,317.6993,317.1847,317.2818,4877.0
2023-09-06 10:25:00,326.85,326.94,326.51,326.61,3957.0,317.3401,317.4274,317.01,317.107,3957.0
2023-09-06 10:30:00,326.61,326.82,326.3,326.36,2919.0,317.107,317.3109,316.8061,316.8643,2919.0
2023-09-06 10:35:00,326.59,326.64,326.42,326.47,2876.0,317.0876,317.1362,316.9226,316.9711,2876.0
2023-09-06 10:40:00,326.54,326.55,326.3,326.42,3567.0,317.0391,317.0488,316.8061,316.9226,3567.0
2023-09-06 10:45:00,326.53,326.53,326.23,326.24,1458.0,317.0294,317.0294,316.7381,316.7478,1458.0
2023-09-06 10:50:00,326.33,326.34,325.67,325.85,4988.0,316.8352,316.8449,316.1944,316.3692,4988.0
2023-09-06 10:55:00,326.05,326.08,325.71,326.08,5420.0,316.5633,316.5925,316.2332,316.5925,5420.0
2023-09-06 11:00:00,326.18,326.34,326.06,326.31,5358.0,316.6896,316.8449,316.573,316.8158,5358.0
2023-09-06 11:05:00,326.35,326.49,326.0,326.0,6463.0,316.8546,316.9905,316.5148,316.5148,6463.0
2023-09-06 11:10:00,325.85,326.02,325.67,325.93,4833.0,316.3692,316.5342,316.1944,316.4468,4833.0
2023-09-06 11:15:00,325.95,326.38,325.95,326.21,3844.0,316.4662,316.8837,316.4662,316.7187,3844.0
2023-09-06 11:20:00,326.15,326.18,325.94,326.15,2494.0,316.6604,316.6896,316.4565,316.6604,2494.0
2023-09-06 11:25:00,326.17,326.44,326.02,326.43,4224.0,316.6798,316.942,316.5342,316.9323,4224.0
2023-09-06 11:30:00,326.39,326.39,326.11,326.19,2886.0,316.8934,316.8934,316.6216,316.6993,2886.0
2023-09-06 11:35:00,326.12,326.37,326.12,326.27,5463.0,316.6313,316.874,316.6313,316.7769,5463.0
2023-09-06 11:40:00,326.27,326.37,326.16,326.35,4089.0,316.7769,316.874,316.6701,316.8546,4089.0
2023-09-06 11:45:00,326.37,326.41,326.12,326.24,5424.0,316.874,316.9129,316.6313,316.7478,5424.0
2023-09-06 11:50:00,326.15,326.77,326.15,326.51,2905.0,316.6604,317.2624,316.6604,317.01,2905.0
2023-09-06 11:55:00,326.54,326.75,326.4,326.42,3250.0,317.0391,317.243,316.9032,316.9226,3250.0
2023-09-06 12:00:00,326.33,326.51,326.31,326.41,2052.0,316.8352,317.01,316.8158,316.9129,2052.0
2023-09-06 12:05:00,326.41,326.44,326.01,326.01,4635.0,316.9129,316.942,316.5245,316.5245,4635.0
2023-09-06 12:10:00,326.17,326.44,325.97,326.44,3632.0,316.6798,316.942,316.4857,316.942,3632.0
2023-09-06 12:15:00,326.43,326.51,326.37,326.41,1497.0,316.9323,317.01,316.874,316.9129,1497.0
2023-09-06 12:20:00,326.29,326.39,326.14,326.23,2748.0,316.7964,316.8934,316.6507,316.7381,2748.0
2023-09-06 12:25:00,326.18,326.19,325.65,325.65,2078.0,316.6896,316.6993,316.175,316.175,2078.0
2023-09-06 12:30:00,325.63,325.9,325.63,325.9,2684.0,316.1556,316.4177,316.1556,316.4177,2684.0
2023-09-06 12:35:00,325.78,325.78,325.59,325.75,1522.0,316.3012,316.3012,316.1167,316.2721,1522.0
2023-09-06 12:40:00,325.73,325.73,325.46,325.46,2314.0,316.2526,316.2526,315.9905,315.9905,2314.0
2023-09-06 12:45:00,325.53,325.53,325.51,325.53,400.0,316.0585,316.0585,316.039,316.0585,400.0
2023-09-06 12:50:00,325.45,325.6,325.44,325.44,1969.0,315.9808,316.1264,315.9711,315.9711,1969.0
2023-09-06 12:55:00,325.36,325.54,325.25,325.54,6742.0,315.8934,316.0682,315.7866,316.0682,6742.0
2023-09-06 13:00:00,325.34,325.35,325.16,325.33,2228.0,315.874,315.8837,315.6992,315.8643,2228.0
2023-09-06 13:05:00,325.26,325.37,325.18,325.37,1600.0,315.7963,315.9031,315.7187,315.9031,1600.0
2023-09-06 13:10:00,325.35,325.45,325.33,325.33,1316.0,315.8837,315.9808,315.8643,315.8643,1316.0
2023-09-06 13:15:00,325.38,325.84,325.38,325.84,5067.0,315.9128,316.3594,315.9128,316.3594,5067.0
2023-09-06 13:20:00,325.76,325.76,325.49,325.57,1827.0,316.2818,316.2818,316.0196,316.0973,1827.0
2023-09-06 13:25:00,325.63,325.91,325.62,325.68,2806.0,316.1556,316.4274,316.1458,316.2041,2806.0
2023-09-06 13:30:00,325.65,325.66,325.5,325.66,850.0,316.175,316.1847,316.0293,316.1847,850.0
2023-09-06 13:35:00,325.8,325.9,325.69,325.89,5814.0,316.3206,316.4177,316.2138,316.408,5814.0
2023-09-06 13:40:00,325.84,325.9,325.66,325.79,3829.0,316.3594,316.4177,316.1847,316.3109,3829.0
2023-09-06 13:45:00,325.88,326.15,325.88,326.15,1728.0,316.3983,316.6604,316.3983,316.6604,1728.0
2023-09-06 13:50:00,326.41,326.42,326.21,326.29,4339.0,316.9129,316.9226,316.7187,316.7964,4339.0
2023-09-06 13:55:00,326.4,326.57,326.27,326.29,3671.0,316.9032,317.0682,316.7769,316.7964,3671.0
2023-09-06 14:00:00,326.3,326.56,326.29,326.38,4535.0,316.8061,317.0585,316.7964,316.8837,4535.0
2023-09-06 14:05:00,326.4,326.58,326.35,326.47,1300.0,316.9032,317.0779,316.8546,316.9711,1300.0
2023-09-06 14:10:00,326.36,326.39,326.15,326.33,4526.0,316.8643,316.8934,316.6604,316.8352,4526.0
2023-09-06 14:15:00,326.4,326.4,326.2,326.22,1961.0,316.9032,316.9032,316.709,316.7284,1961.0
2023-09-06 14:20:00,326.28,326.28,326.16,326.22,1305.0,316.7866,316.7866,316.6701,316.7284,1305.0
2023-09-06 14:25:00,326.23,326.49,326.22,326.35,8489.0,316.7381,316.9905,316.7284,316.8546,8489.0
2023-09-06 14:30:00,326.44,326.76,326.44,326.6,2836.0,316.942,317.2527,316.942,317.0973,2836.0
2023-09-06 14:35:00,326.55,326.67,326.41,326.62,3089.0,317.0488,317.1653,316.9129,317.1168,3089.0
2023-09-06 14:40:00,326.53,326.73,326.51,326.6,2137.0,317.0294,317.2236,317.01,317.0973,2137.0
2023-09-06 14:45:00,326.6,326.7,326.52,326.64,1130.0,317.0973,317.1944,317.0197,317.1362,1130.0
2023-09-06 14:50:00,326.71,326.89,326.69,326.86,9636.0,317.2041,317.3789,317.1847,317.3498,9636.0
2023-09-06 14:55:00,326.87,326.91,326.67,326.77,8026.0,317.3595,317.3983,317.1653,317.2624,8026.0
2023-09-06 15:00:00,326.82,326.85,325.99,325.99,5413.0,317.3109,317.3401,316.5051,316.5051,5413.0
2023-09-06 15:05:00,326.04,326.04,325.85,325.88,2090.0,316.5536,316.5536,316.3692,316.3983,2090.0
2023-09-06 15:10:00,325.81,326.29,325.81,326.29,2133.0,316.3303,316.7964,316.3303,316.7964,2133.0
2023-09-06 15:15:00,326.18,326.64,326.18,326.64,3467.0,316.6896,317.1362,316.6896,317.1362,3467.0
2023-09-06 15:20:00,326.69,326.79,326.6,326.78,3432.0,317.1847,317.2818,317.0973,317.2721,3432.0
2023-09-06 15:25:00,326.87,326.89,326.24,326.44,6198.0,317.3595,317.3789,316.7478,316.942,6198.0
2023-09-06 15:30:00,326.4,326.7,326.4,326.7,4047.0,316.9032,317.1944,316.9032,317.1944,4047.0
2023-09-06 15:35:00,326.8,326.91,326.7,326.79,5380.0,317.2915,317.3983,317.1944,317.2818,5380.0
2023-09-06 15:40:00,326.82,326.97,326.7,326.71,7468.0,317.3109,317.4566,317.1944,317.2041,7468.0
2023-09-06 15:45:00,326.76,326.79,326.49,326.75,6463.0,317.2527,317.2818,316.9905,317.243,6463.0
2023-09-06 15:50:00,326.82,326.86,326.27,326.3,16448.0,317.3109,317.3498,316.7769,316.8061,16448.0
2023-09-06 15:55:00,326.31,326.68,326.24,326.37,47772.0,316.8158,317.175,316.7478,316.874,47772.0
2023-09-07 09:30:00,323.9,325.27,323.23,325.06,32341.0,314.4759,315.806,313.8254,315.6021,32341.0
2023-09-07 09:35:00,325.25,325.82,325.25,325.82,3752.0,315.7866,316.34,315.7866,316.34,3752.0
2023-09-07 09:40:00,325.64,325.99,325.22,325.66,3600.0,316.1653,316.5051,315.7575,316.1847,3600.0
2023-09-07 09:45:00,325.75,326.21,325.55,325.68,4844.0,316.2721,316.7187,316.0779,316.2041,4844.0
2023-09-07 09:50:00,325.61,326.18,325.61,325.69,17226.0,316.1361,316.6896,316.1361,316.2138,17226.0
2023-09-07 09:55:00,325.67,325.86,325.52,325.65,6253.0,316.1944,316.3789,316.0488,316.175,6253.0
2023-09-07 10:00:00,325.88,326.03,325.57,325.81,6859.0,316.3983,316.5439,316.0973,316.3303,6859.0
2023-09-07 10:05:00,325.89,326.5,325.66,326.5,6709.0,316.408,317.0002,316.1847,317.0002,6709.0
2023-09-07 10:10:00,326.58,326.87,326.21,326.38,8350.0,317.0779,317.3595,316.7187,316.8837,8350.0
2023-09-07 10:15:00,326.43,326.43,325.73,326.07,4515.0,316.9323,316.9323,316.2526,316.5828,4515.0
2023-09-07 10:20:00,326.01,326.31,325.64,325.64,5864.0,316.5245,316.8158,316.1653,316.1653,5864.0
2023-09-07 10:25:00,325.74,325.94,325.5,325.94,5548.0,316.2624,316.4565,316.0293,316.4565,5548.0
2023-09-07 10:30:00,325.88,326.12,325.86,325.92,4461.0,316.3983,316.6313,316.3789,316.4371,4461.0
2023-09-07 10:35:00,326.05,326.72,326.04,326.66,7702.0,316.5633,317.2138,316.5536,317.1556,7702.0
2023-09-07 10:40:00,326.65,327.34,326.58,327.25,13390.0,317.1459,317.8158,317.0779,317.7284,13390.0
2023-09-07 10:45:00,327.17,327.25,326.67,326.67,5119.0,317.6508,317.7284,317.1653,317.1653,5119.0
2023-09-07 10:50:00,326.65,326.7,326.19,326.28,7183.0,317.1459,317.1944,316.6993,316.7866,7183.0
2023-09-07 10:55:00,326.28,326.45,326.17,326.28,7469.0,316.7866,316.9517,316.6798,316.7866,7469.0
2023-09-07 11:00:00,326.26,326.7,326.26,326.58,6087.0,316.7672,317.1944,316.7672,317.0779,6087.0
2023-09-07 11:05:00,326.66,326.7,326.18,326.41,4870.0,317.1556,317.1944,316.6896,316.9129,4870.0
2023-09-07 11:10:00,326.47,326.64,326.2,326.21,3383.0,316.9711,317.1362,316.709,316.7187,3383.0
2023-09-07 11:15:00,326.25,326.56,326.12,326.18,22754.0,316.7575,317.0585,316.6313,316.6896,22754.0
2023-09-07 11:20:00,326.31,326.41,325.85,325.95,6080.0,316.8158,316.9129,316.3692,316.4662,6080.0
2023-09-07 11:25:00,325.97,326.22,325.87,326.11,3598.0,316.4857,316.7284,316.3886,316.6216,3598.0
2023-09-07 11:30:00,326.04,326.45,325.83,326.45,5488.0,316.5536,316.9517,316.3497,316.9517,5488.0
2023-09-07 11:35:00,326.45,326.69,326.31,326.39,7216.0,316.9517,317.1847,316.8158,316.8934,7216.0
2023-09-07 11:40:00,326.34,326.36,325.93,325.93,2914.0,316.8449,316.8643,316.4468,316.4468,2914.0
2023-09-07 11:45:00,325.87,326.46,325.87,326.46,2898.0,316.3886,316.9614,316.3886,316.9614,2898.0
2023-09-07 11:50:00,326.39,326.39,326.11,326.27,5183.0,316.8934,316.8934,316.6216,316.7769,5183.0
2023-09-07 11:55:00,326.27,326.36,326.17,326.19,5042.0,316.7769,316.8643,316.6798,316.6993,5042.0
2023-09-07 12:00:00,326.24,326.62,326.24,326.62,3464.0,316.7478,317.1168,316.7478,317.1168,3464.0
2023-09-07 12:05:00,326.7,327.1,326.62,326.99,5079.0,317.1944,317.5828,317.1168,317.476,5079.0
2023-09-07 12:10:00,326.86,327.14,326.81,326.97,5189.0,317.3498,317.6216,317.3012,317.4566,5189.0
2023-09-07 12:15:00,327.03,327.13,326.96,327.02,2947.0,317.5148,317.6119,317.4469,317.5051,2947.0
2023-09-07 12:20:00,326.93,326.94,326.72,326.94,2576.0,317.4177,317.4274,317.2138,317.4274,2576.0
2023-09-07 12:25:00,326.96,327.17,326.95,326.96,4144.0,317.4469,317.6508,317.4372,317.4469,4144.0
2023-09-07 12:30:00,327.05,327.18,326.9,326.97,2246.0,317.5342,317.6605,317.3886,317.4566,2246.0
2023-09-07 12:35:00,327.06,327.08,326.75,327.06,4026.0,317.544,317.5634,317.243,317.544,4026.0
2023-09-07 12:40:00,327.12,327.19,326.92,326.92,2983.0,317.6022,317.6702,317.408,317.408,2983.0
2023-09-07 12:45:00,326.86,327.11,326.86,326.86,2004.0,317.3498,317.5925,317.3498,317.3498,2004.0
2023-09-07 12:50:00,326.85,327.23,326.84,327.23,1720.0,317.3401,317.709,317.3304,317.709,1720.0
2023-09-07 12:55:00,327.37,327.37,327.07,327.07,1628.0,317.8449,317.8449,317.5537,317.5537,1628.0
2023-09-07 13:00:00,327.06,327.51,327.05,327.51,3844.0,317.544,317.9809,317.5342,317.9809,3844.0
2023-09-07 13:05:00,327.37,327.43,326.91,327.03,5465.0,317.8449,317.9032,317.3983,317.5148,5465.0
2023-09-07 13:10:00,326.98,327.19,326.97,327.07,3928.0,317.4663,317.6702,317.4566,317.5537,3928.0
2023-09-07 13:15:00,327.09,327.54,327.04,327.54,3532.0,317.5731,318.01,317.5245,318.01,3532.0
2023-09-07 13:20:00,327.41,328.04,327.32,327.91,13431.0,317.8838,318.4954,317.7964,318.3692,13431.0
2023-09-07 13:25:00,327.98,328.61,327.95,328.49,17691.0,318.4372,319.0489,318.4081,318.9323,17691.0
2023-09-07 13:30:00,328.65,328.77,328.16,328.27,9554.0,319.0877,319.2042,318.6119,318.7187,9554.0
2023-09-07 13:35:00,328.27,328.76,328.27,328.58,17149.0,318.7187,319.1945,318.7187,319.0197,17149.0
2023-09-07 13:40:00,328.6,328.63,328.22,328.48,13372.0,319.0391,319.0683,318.6702,318.9226,13372.0
2023-09-07 13:45:00,328.54,328.6,328.06,328.25,5413.0,318.9809,319.0391,318.5149,318.6993,5413.0
2023-09-07 13:50:00,328.25,328.45,328.16,328.45,7690.0,318.6993,318.8935,318.6119,318.8935,7690.0
2023-09-07 13:55:00,328.45,328.83,328.33,328.68,8997.0,318.8935,319.2625,318.777,319.1168,8997.0
2023-09-07 14:00:00,328.61,328.64,328.26,328.26,3895.0,319.0489,319.078,318.709,318.709,3895.0
2023-09-07 14:05:00,328.27,328.31,328.11,328.14,2099.0,318.7187,318.7576,318.5634,318.5925,2099.0
2023-09-07 14:10:00,328.14,328.35,328.1,328.25,3630.0,318.5925,318.7964,318.5537,318.6993,3630.0
2023-09-07 14:15:00,328.32,328.32,327.99,328.12,4211.0,318.7673,318.7673,318.4469,318.5731,4211.0
2023-09-07 14:20:00,328.06,328.32,328.03,328.09,5003.0,318.5149,318.7673,318.4857,318.544,5003.0
2023-09-07 14:25:00,328.18,328.28,327.83,328.04,9469.0,318.6314,318.7285,318.2915,318.4954,9469.0
2023-09-07 14:30:00,327.94,328.13,327.68,328.13,7080.0,318.3983,318.5828,318.1459,318.5828,7080.0
2023-09-07 14:35:00,328.01,328.15,327.88,327.88,5932.0,318.4663,318.6022,318.3401,318.3401,5932.0
2023-09-07 14:40:00,327.86,328.03,327.72,327.83,4044.0,318.3207,318.4857,318.1847,318.2915,4044.0
2023-09-07 14:45:00,327.83,327.9,327.47,327.7,3011.0,318.2915,318.3595,317.942,318.1653,3011.0
2023-09-07 14:50:00,327.47,327.69,327.47,327.66,4091.0,317.942,318.1556,317.942,318.1265,4091.0
2023-09-07 14:55:00,327.57,327.77,327.46,327.63,7535.0,318.0391,318.2333,317.9323,318.0974,7535.0
2023-09-07 15:00:00,327.72,327.72,327.39,327.39,4494.0,318.1847,318.1847,317.8643,317.8643,4494.0
2023-09-07 15:05:00,327.39,327.58,327.14,327.57,7509.0,317.8643,318.0488,317.6216,318.0391,7509.0
2023-09-07 15:10:00,327.63,328.09,327.63,328.09,6370.0,318.0974,318.544,318.0974,318.544,6370.0
2023-09-07 15:15:00,328.0,328.41,328.0,328.26,5739.0,318.4566,318.8547,318.4566,318.709,5739.0
2023-09-07 15:20:00,328.18,328.73,328.14,328.61,9925.0,318.6314,319.1654,318.5925,319.0489,9925.0
2023-09-07 15:25:00,328.56,328.56,328.28,328.4,8342.0,319.0003,319.0003,318.7285,318.845,8342.0
2023-09-07 15:30:00,328.41,328.56,328.28,328.48,13879.0,318.8547,319.0003,318.7285,318.9226,13879.0
2023-09-07 15:35:00,328.5,328.81,328.41,328.69,22513.0,318.9421,319.243,318.8547,319.1265,22513.0
2023-09-07 15:40:00,328.69,329.02,328.65,328.89,18360.0,319.1265,319.4469,319.0877,319.3207,18360.0
2023-09-07 15:45:00,328.93,329.04,328.63,328.81,15833.0,319.3595,319.4663,319.0683,319.243,15833.0
2023-09-07 15:50:00,328.81,328.89,328.01,328.18,22171.0,319.243,319.3207,318.4663,318.6314,22171.0
2023-09-07 15:55:00,328.04,328.59,327.84,328.22,111597.0,318.4954,319.0294,318.3013,318.6702,111597.0
2023-09-08 09:30:00,329.53,329.89,328.99,329.49,28463.0,319.9421,320.2916,319.4178,319.9032,28463.0
2023-09-08 09:35:00,329.51,330.44,329.19,330.0,32159.0,319.9227,320.8256,319.612,320.3984,32159.0
2023-09-08 09:40:00,330.0,330.0,329.46,329.81,5511.0,320.3984,320.3984,319.8741,320.2139,5511.0
2023-09-08 09:45:00,329.81,329.85,329.63,329.83,2615.0,320.2139,320.2528,320.0392,320.2334,2615.0
2023-09-08 09:50:00,329.89,330.02,329.11,329.11,6172.0,320.2916,320.4178,319.5343,319.5343,6172.0
2023-09-08 09:55:00,329.25,329.47,328.78,329.13,7264.0,319.6702,319.8838,319.2139,319.5537,7264.0
2023-09-08 10:00:00,329.13,329.56,329.02,329.37,3747.0,319.5537,319.9712,319.4469,319.7867,3747.0
2023-09-08 10:05:00,329.49,329.77,328.95,328.95,7999.0,319.9032,320.1751,319.379,319.379,7999.0
2023-09-08 10:10:00,328.66,329.0,328.63,328.76,14157.0,319.0974,319.4275,319.0683,319.1945,14157.0
2023-09-08 10:15:00,329.08,329.5,328.83,329.26,6921.0,319.5052,319.913,319.2625,319.6799,6921.0
2023-09-08 10:20:00,329.41,329.47,329.11,329.25,4672.0,319.8256,319.8838,319.5343,319.6702,4672.0
2023-09-08 10:25:00,329.15,329.37,329.09,329.22,5845.0,319.5731,319.7867,319.5149,319.6411,5845.0
2023-09-08 10:30:00,329.31,329.56,328.69,328.69,8817.0,319.7285,319.9712,319.1265,319.1265,8817.0
2023-09-08 10:35:00,328.7,329.01,328.67,328.93,4541.0,319.1362,319.4372,319.1071,319.3595,4541.0
2023-09-08 10:40:00,328.97,329.05,328.59,329.05,4973.0,319.3984,319.4761,319.0294,319.4761,4973.0
2023-09-08 10:45:00,328.97,329.0,328.69,328.99,4938.0,319.3984,319.4275,319.1265,319.4178,4938.0
2023-09-08 10:50:00,328.99,329.31,328.76,329.0,4041.0,319.4178,319.7285,319.1945,319.4275,4041.0
2023-09-08 10:55:00,328.99,329.23,328.71,328.71,7818.0,319.4178,319.6508,319.1459,319.1459,7818.0
2023-09-08 11:00:00,328.7,328.7,328.31,328.31,10300.0,319.1362,319.1362,318.7576,318.7576,10300.0
2023-09-08 11:05:00,328.21,328.32,327.99,327.99,5319.0,318.6605,318.7673,318.4469,318.4469,5319.0
2023-09-08 11:10:00,327.98,328.69,327.91,328.69,12297.0,318.4372,319.1265,318.3692,319.1265,12297.0
2023-09-08 11:15:00,328.79,328.98,328.68,328.73,5762.0,319.2236,319.4081,319.1168,319.1654,5762.0
2023-09-08 11:20:00,328.67,328.77,328.52,328.67,1880.0,319.1071,319.2042,318.9615,319.1071,1880.0
2023-09-08 11:25:00,328.68,328.88,328.68,328.76,2312.0,319.1168,319.311,319.1168,319.1945,2312.0
2023-09-08 11:30:00,328.79,329.37,328.78,329.18,4647.0,319.2236,319.7867,319.2139,319.6023,4647.0
2023-09-08 11:35:00,329.11,329.25,329.05,329.15,3195.0,319.5343,319.6702,319.4761,319.5731,3195.0
2023-09-08 11:40:00,328.98,328.98,328.24,328.32,11838.0,319.4081,319.4081,318.6896,318.7673,11838.0
2023-09-08 11:45:00,328.29,328.78,328.0,328.69,5422.0,318.7382,319.2139,318.4566,319.1265,5422.0
2023-09-08 11:50:00,328.69,328.76,328.0,328.18,3329.0,319.1265,319.1945,318.4566,318.6314,3329.0
2023-09-08 11:55:00,328.17,328.62,328.17,328.62,5591.0,318.6217,319.0586,318.6217,319.0586,5591.0
2023-09-08 12:00:00,328.62,328.62,327.9,328.07,5785.0,319.0586,319.0586,318.3595,318.5246,5785.0
2023-09-08 12:05:00,328.06,328.27,328.0,328.19,3823.0,318.5149,318.7187,318.4566,318.6411,3823.0
2023-09-08 12:10:00,328.19,328.44,328.19,328.31,5106.0,318.6411,318.8838,318.6411,318.7576,5106.0
2023-09-08 12:15:00,328.36,328.7,328.29,328.38,10916.0,318.8061,319.1362,318.7382,318.8255,10916.0
2023-09-08 12:20:00,328.4,328.44,328.09,328.28,3055.0,318.845,318.8838,318.544,318.7285,3055.0
2023-09-08 12:25:00,328.29,328.29,327.9,328.05,1958.0,318.7382,318.7382,318.3595,318.5051,1958.0
2023-09-08 12:30:00,328.01,328.08,327.68,328.01,54156.0,318.4663,318.5343,318.1459,318.4663,54156.0
2023-09-08 12:35:00,328.01,328.16,327.85,328.13,4821.0,318.4663,318.6119,318.311,318.5828,4821.0
2023-09-08 12:40:00,328.01,328.26,327.9,327.9,3389.0,318.4663,318.709,318.3595,318.3595,3389.0
2023-09-08 12:45:00,327.91,327.99,327.54,327.56,5669.0,318.3692,318.4469,318.01,318.0294,5669.0
2023-09-08 12:50:00,327.53,327.58,327.35,327.55,1880.0,318.0003,318.0488,317.8255,318.0197,1880.0
2023-09-08 12:55:00,327.43,327.56,327.29,327.47,1228.0,317.9032,318.0294,317.7673,317.942,1228.0
2023-09-08 13:00:00,327.36,327.43,327.18,327.43,7245.0,317.8352,317.9032,317.6605,317.9032,7245.0
2023-09-08 13:05:00,327.46,327.47,327.04,327.09,3921.0,317.9323,317.942,317.5245,317.5731,3921.0
2023-09-08 13:10:00,327.19,327.23,327.04,327.23,4314.0,317.6702,317.709,317.5245,317.709,4314.0
2023-09-08 13:15:00,327.25,327.59,327.24,327.59,1720.0,317.7284,318.0585,317.7187,318.0585,1720.0
2023-09-08 13:20:00,327.84,327.84,327.25,327.27,3482.0,318.3013,318.3013,317.7284,317.7478,3482.0
2023-09-08 13:25:00,327.25,327.34,327.02,327.22,2566.0,317.7284,317.8158,317.5051,317.6993,2566.0
2023-09-08 13:30:00,327.32,327.4,327.11,327.19,1328.0,317.7964,317.8741,317.5925,317.6702,1328.0
2023-09-08 13:35:00,327.13,327.13,326.85,326.85,3700.0,317.6119,317.6119,317.3401,317.3401,3700.0
2023-09-08 13:40:00,326.95,327.27,326.8,326.97,3648.0,317.4372,317.7478,317.2915,317.4566,3648.0
2023-09-08 13:45:00,326.94,327.17,326.94,327.15,3721.0,317.4274,317.6508,317.4274,317.6313,3721.0
2023-09-08 13:50:00,327.18,327.24,326.97,326.97,4000.0,317.6605,317.7187,317.4566,317.4566,4000.0
2023-09-08 13:55:00,326.98,327.31,326.97,327.16,4810.0,317.4663,317.7867,317.4566,317.641,4810.0
2023-09-08 14:00:00,327.28,327.57,327.15,327.51,3249.0,317.7576,318.0391,317.6313,317.9809,3249.0
2023-09-08 14:05:00,327.57,327.64,327.26,327.28,3520.0,318.0391,318.1071,317.7381,317.7576,3520.0
2023-09-08 14:10:00,327.19,327.19,326.25,326.25,6401.0,317.6702,317.6702,316.7575,316.7575,6401.0
2023-09-08 14:15:00,326.25,326.65,326.1,326.55,9003.0,316.7575,317.1459,316.6119,317.0488,9003.0
2023-09-08 14:20:00,326.54,326.83,326.49,326.75,5133.0,317.0391,317.3206,316.9905,317.243,5133.0
2023-09-08 14:25:00,326.79,326.79,326.51,326.52,4106.0,317.2818,317.2818,317.01,317.0197,4106.0
2023-09-08 14:30:00,326.56,326.59,326.26,326.4,3750.0,317.0585,317.0876,316.7672,316.9032,3750.0
2023-09-08 14:35:00,326.41,326.67,326.24,326.24,6246.0,316.9129,317.1653,316.7478,316.7478,6246.0
2023-09-08 14:40:00,326.34,326.55,326.33,326.54,4861.0,316.8449,317.0488,316.8352,317.0391,4861.0
2023-09-08 14:45:00,326.61,326.64,326.28,326.28,7510.0,317.107,317.1362,316.7866,316.7866,7510.0
2023-09-08 14:50:00,326.29,326.3,325.96,325.96,13540.0,316.7964,316.8061,316.476,316.476,13540.0
2023-09-08 14:55:00,326.04,326.2,325.96,326.1,5620.0,316.5536,316.709,316.476,316.6119,5620.0
2023-09-08 15:00:00,326.06,326.11,325.88,326.05,5853.0,316.573,316.6216,316.3983,316.5633,5853.0
2023-09-08 15:05:00,326.05,326.25,325.68,325.82,9295.0,316.5633,316.7575,316.2041,316.34,9295.0
2023-09-08 15:10:00,325.77,325.78,325.43,325.51,16727.0,316.2915,316.3012,315.9614,316.039,16727.0
2023-09-08 15:15:00,325.46,325.46,325.22,325.31,7393.0,315.9905,315.9905,315.7575,315.8449,7393.0
2023-09-08 15:20:00,325.31,325.51,325.13,325.35,13324.0,315.8449,316.039,315.6701,315.8837,13324.0
2023-09-08 15:25:00,325.31,325.4,324.91,324.92,12705.0,315.8449,315.9322,315.4565,315.4662,12705.0
2023-09-08 15:30:00,324.91,325.21,324.9,325.05,13293.0,315.4565,315.7478,315.4468,315.5924,13293.0
2023-09-08 15:35:00,325.03,325.11,324.6,324.65,10392.0,315.573,315.6507,315.1555,315.2041,10392.0
2023-09-08 15:40:00,324.67,324.88,324.59,324.75,13381.0,315.2235,315.4274,315.1458,315.3012,13381.0
2023-09-08 15:45:00,324.77,325.01,324.55,324.82,17916.0,315.3206,315.5536,315.107,315.3691,17916.0
2023-09-08 15:50:00,324.81,324.97,324.53,324.72,36965.0,315.3594,315.5148,315.0876,315.272,36965.0
2023-09-08 15:55:00,324.72,325.67,324.67,325.42,92275.0,315.272,316.1944,315.2235,315.9517,92275.0
2023-09-11 09:30:00,327.49,327.76,325.76,327.76,39647.0,317.9614,318.2236,316.2818,318.2236,39647.0
2023-09-11 09:35:00,327.93,328.23,327.74,327.79,9965.0,318.3886,318.6799,318.2042,318.2527,9965.0
2023-09-11 09:40:00,327.78,327.93,326.85,326.91,5573.0,318.243,318.3886,317.3401,317.3983,5573.0
2023-09-11 09:45:00,326.91,327.65,326.37,327.63,8488.0,317.3983,318.1168,316.874,318.0974,8488.0
2023-09-11 09:50:00,327.66,327.99,327.46,327.49,10510.0,318.1265,318.4469,317.9323,317.9614,10510.0
2023-09-11 09:55:00,327.51,327.79,327.25,327.29,18671.0,317.9809,318.2527,317.7284,317.7673,18671.0
2023-09-11 10:00:00,327.29,327.6,326.82,326.89,13658.0,317.7673,318.0682,317.3109,317.3789,13658.0
2023-09-11 10:05:00,326.81,326.81,325.79,326.16,10125.0,317.3012,317.3012,316.3109,316.6701,10125.0
2023-09-11 10:10:00,326.27,326.94,325.36,325.36,11072.0,316.7769,317.4274,315.8934,315.8934,11072.0
2023-09-11 10:15:00,325.35,325.58,324.85,325.08,9432.0,315.8837,316.107,315.3983,315.6216,9432.0
2023-09-11 10:20:00,325.08,325.37,324.96,325.23,10470.0,315.6216,315.9031,315.5051,315.7672,10470.0
2023-09-11 10:25:00,325.32,325.94,325.22,325.72,7157.0,315.8546,316.4565,315.7575,316.2429,7157.0
2023-09-11 10:30:00,325.56,325.68,324.57,324.7,16039.0,316.0876,316.2041,315.1264,315.2526,16039.0
2023-09-11 10:35:00,324.63,324.65,324.49,324.62,3472.0,315.1847,315.2041,315.0487,315.1749,3472.0
2023-09-11 10:40:00,324.71,325.13,324.69,325.01,11973.0,315.2623,315.6701,315.2429,315.5536,11973.0
2023-09-11 10:45:00,325.0,325.15,324.86,324.96,10755.0,315.5439,315.6895,315.408,315.5051,10755.0
2023-09-11 10:50:00,325.04,325.15,324.75,324.75,5301.0,315.5827,315.6895,315.3012,315.3012,5301.0
2023-09-11 10:55:00,324.94,325.07,324.74,324.92,6541.0,315.4856,315.6119,315.2915,315.4662,6541.0
2023-09-11 11:00:00,324.9,325.39,324.86,325.38,4007.0,315.4468,315.9225,315.408,315.9128,4007.0
2023-09-11 11:05:00,325.49,325.74,325.33,325.41,2504.0,316.0196,316.2624,315.8643,315.942,2504.0
2023-09-11 11:10:00,325.32,325.52,325.1,325.29,8879.0,315.8546,316.0488,315.641,315.8255,8879.0
2023-09-11 11:15:00,325.33,325.57,325.15,325.5,3572.0,315.8643,316.0973,315.6895,316.0293,3572.0
2023-09-11 11:20:00,325.41,325.64,325.27,325.47,6648.0,315.942,316.1653,315.806,316.0002,6648.0
2023-09-11 11:25:00,325.56,325.81,325.4,325.77,8111.0,316.0876,316.3303,315.9322,316.2915,8111.0
2023-09-11 11:30:00,325.75,325.8,325.48,325.54,5351.0,316.2721,316.3206,316.0099,316.0682,5351.0
2023-09-11 11:35:00,325.39,325.69,325.32,325.69,4364.0,315.9225,316.2138,315.8546,316.2138,4364.0
2023-09-11 11:40:00,325.7,325.72,324.96,325.1,6415.0,316.2235,316.2429,315.5051,315.641,6415.0
2023-09-11 11:45:00,325.14,325.23,325.0,325.13,4205.0,315.6798,315.7672,315.5439,315.6701,4205.0
2023-09-11 11:50:00,325.04,325.18,324.96,325.16,3149.0,315.5827,315.7187,315.5051,315.6992,3149.0
2023-09-11 11:55:00,325.25,325.3,324.84,324.84,6903.0,315.7866,315.8352,315.3885,315.3885,6903.0
2023-09-11 12:00:00,324.92,325.36,324.91,325.0,3263.0,315.4662,315.8934,315.4565,315.5439,3263.0
2023-09-11 12:05:00,325.05,325.65,324.98,325.43,5611.0,315.5924,316.175,315.5245,315.9614,5611.0
2023-09-11 12:10:00,325.57,325.59,325.46,325.59,1100.0,316.0973,316.1167,315.9905,316.1167,1100.0
2023-09-11 12:15:00,325.65,325.65,325.2,325.22,9141.0,316.175,316.175,315.7381,315.7575,9141.0
2023-09-11 12:20:00,325.07,325.16,324.96,324.97,5719.0,315.6119,315.6992,315.5051,315.5148,5719.0
2023-09-11 12:25:00,324.96,325.46,324.95,325.34,16191.0,315.5051,315.9905,315.4953,315.874,16191.0
2023-09-11 12:30:00,325.27,325.36,325.0,325.0,2775.0,315.806,315.8934,315.5439,315.5439,2775.0
2023-09-11 12:35:00,325.0,325.43,324.88,325.43,19623.0,315.5439,315.9614,315.4274,315.9614,19623.0
2023-09-11 12:40:00,325.44,325.71,325.39,325.71,3520.0,315.9711,316.2332,315.9225,316.2332,3520.0
2023-09-11 12:45:00,325.58,325.84,325.57,325.65,7632.0,316.107,316.3594,316.0973,316.175,7632.0
2023-09-11 12:50:00,325.6,325.86,325.45,325.69,13915.0,316.1264,316.3789,315.9808,316.2138,13915.0
2023-09-11 12:55:00,325.78,325.99,325.58,325.7,5487.0,316.3012,316.5051,316.107,316.2235,5487.0
2023-09-11 13:00:00,325.75,325.76,325.58,325.58,2517.0,316.2721,316.2818,316.107,316.107,2517.0
2023-09-11 13:05:00,325.53,325.79,325.49,325.62,10884.0,316.0585,316.3109,316.0196,316.1458,10884.0
2023-09-11 13:10:00,325.62,325.86,325.48,325.5,14718.0,316.1458,316.3789,316.0099,316.0293,14718.0
2023-09-11 13:15:00,325.5,325.75,325.45,325.75,3454.0,316.0293,316.2721,315.9808,316.2721,3454.0
2023-09-11 13:20:00,325.67,325.85,325.44,325.69,10329.0,316.1944,316.3692,315.9711,316.2138,10329.0
2023-09-11 13:25:00,325.65,325.78,325.63,325.78,1814.0,316.175,316.3012,316.1556,316.3012,1814.0
2023-09-11 13:30:00,325.89,326.08,325.82,326.02,3499.0,316.408,316.5925,316.34,316.5342,3499.0
2023-09-11 13:35:00,326.11,326.35,326.02,326.35,5138.0,316.6216,316.8546,316.5342,316.8546,5138.0
2023-09-11 13:40:00,326.41,326.51,326.25,326.25,2657.0,316.9129,317.01,316.7575,316.7575,2657.0
2023-09-11 13:45:00,326.32,326.39,326.11,326.11,2702.0,316.8255,316.8934,316.6216,316.6216,2702.0
2023-09-11 13:50:00,326.13,326.47,326.05,326.47,5885.0,316.641,316.9711,316.5633,316.9711,5885.0
2023-09-11 13:55:00,326.58,326.58,326.23,326.23,3575.0,317.0779,317.0779,316.7381,316.7381,3575.0
2023-09-11 14:00:00,326.21,326.21,325.91,325.98,4756.0,316.7187,316.7187,316.4274,316.4954,4756.0
2023-09-11 14:05:00,325.9,325.97,325.55,325.94,11807.0,316.4177,316.4857,316.0779,316.4565,11807.0
2023-09-11 14:10:00,325.94,326.09,325.85,325.85,5836.0,316.4565,316.6022,316.3692,316.3692,5836.0
2023-09-11 14:15:00,325.77,325.88,325.74,325.84,1687.0,316.2915,316.3983,316.2624,316.3594,1687.0
2023-09-11 14:20:00,325.84,325.86,325.68,325.84,2659.0,316.3594,316.3789,316.2041,316.3594,2659.0
2023-09-11 14:25:00,325.79,326.07,325.76,326.06,4290.0,316.3109,316.5828,316.2818,316.573,4290.0
2023-09-11 14:30:00,326.09,326.14,325.95,326.07,5613.0,316.6022,316.6507,316.4662,316.5828,5613.0
2023-09-11 14:35:00,326.07,326.2,326.07,326.15,1507.0,316.5828,316.709,316.5828,316.6604,1507.0
2023-09-11 14:40:00,326.13,326.2,326.03,326.2,5359.0,316.641,316.709,316.5439,316.709,5359.0
2023-09-11 14:45:00,326.16,326.26,326.08,326.16,6228.0,316.6701,316.7672,316.5925,316.6701,6228.0
2023-09-11 14:50:00,326.15,326.18,326.04,326.09,4346.0,316.6604,316.6896,316.5536,316.6022,4346.0
2023-09-11 14:55:00,326.14,326.21,326.0,326.19,5089.0,316.6507,316.7187,316.5148,316.6993,5089.0
2023-09-11 15:00:00,326.14,326.2,326.06,326.18,4276.0,316.6507,316.709,316.573,316.6896,4276.0
2023-09-11 15:05:00,326.23,326.24,326.1,326.21,6117.0,316.7381,316.7478,316.6119,316.7187,6117.0
2023-09-11 15:10:00,326.21,326.21,325.67,325.74,5437.0,316.7187,316.7187,316.1944,316.2624,5437.0
2023-09-11 15:15:00,325.76,326.11,325.74,326.11,7074.0,316.2818,316.6216,316.2624,316.6216,7074.0
2023-09-11 15:20:00,326.08,326.27,325.95,326.27,10270.0,316.5925,316.7769,316.4662,316.7769,10270.0
2023-09-11 15:25:00,326.3,326.32,325.96,326.11,8020.0,316.8061,316.8255,316.476,316.6216,8020.0
2023-09-11 15:30:00,326.07,326.3,326.04,326.18,8203.0,316.5828,316.8061,316.5536,316.6896,8203.0
2023-09-11 15:35:00,326.23,326.35,326.14,326.25,8129.0,316.7381,316.8546,316.6507,316.7575,8129.0
2023-09-11 15:40:00,326.19,326.38,326.12,326.24,8975.0,316.6993,316.8837,316.6313,316.7478,8975.0
2023-09-11 15:45:00,326.21,326.22,325.96,326.07,7963.0,316.7187,316.7284,316.476,316.5828,7963.0
2023-09-11 15:50:00,326.11,326.22,325.99,326.01,17365.0,316.6216,316.7284,316.5051,316.5245,17365.0
2023-09-11 15:55:00,326.03,326.03,325.72,325.96,80880.0,316.5439,316.5439,316.2429,316.476,80880.0
2023-09-12 09:30:00,321.45,322.49,319.56,320.78,73989.0,312.0972,313.1069,310.2622,311.4467,73989.0
2023-09-12 09:35:00,320.91,321.44,320.23,320.31,18978.0,311.5729,312.0875,310.9127,310.9903,18978.0
2023-09-12 09:40:00,320.39,321.19,319.84,320.89,40307.0,311.068,311.8447,310.534,311.5535,40307.0
2023-09-12 09:45:00,321.11,321.11,319.58,320.08,27765.0,311.7671,311.7671,310.2816,310.767,27765.0
2023-09-12 09:50:00,320.0,320.73,319.95,320.73,11476.0,310.6894,311.3981,310.6408,311.3981,11476.0
2023-09-12 09:55:00,321.0,321.0,320.15,320.6,19722.0,311.6603,311.6603,310.835,311.2719,19722.0
2023-09-12 10:00:00,320.71,321.0,320.41,320.56,18824.0,311.3787,311.6603,311.0874,311.2331,18824.0
2023-09-12 10:05:00,320.47,320.57,320.27,320.51,17083.0,311.1457,311.2428,310.9515,311.1845,17083.0
2023-09-12 10:10:00,320.46,321.55,320.25,320.93,29656.0,311.136,312.1943,310.9321,311.5923,29656.0
2023-09-12 10:15:00,320.93,321.06,320.68,320.99,42027.0,311.5923,311.7185,311.3496,311.6506,42027.0
2023-09-12 10:20:00,320.91,320.91,319.75,319.79,17623.0,311.5729,311.5729,310.4466,310.4855,17623.0
2023-09-12 10:25:00,319.73,319.74,319.06,319.12,12430.0,310.4272,310.4369,309.7767,309.835,12430.0
2023-09-12 10:30:00,319.05,319.13,318.58,318.66,23080.0,309.767,309.8447,309.3107,309.3884,23080.0
2023-09-12 10:35:00,318.67,318.76,317.85,317.87,21093.0,309.3981,309.4854,308.6019,308.6213,21093.0
2023-09-12 10:40:00,318.04,318.3,317.94,318.2,10388.0,308.7864,309.0388,308.6893,308.9417,10388.0
2023-09-12 10:45:00,318.16,318.16,317.48,317.58,16617.0,308.9029,308.9029,308.2427,308.3398,16617.0
2023-09-12 10:50:00,317.53,317.75,317.34,317.47,10965.0,308.2912,308.5048,308.1068,308.233,10965.0
2023-09-12 10:55:00,317.51,317.6,316.72,316.8,16667.0,308.2718,308.3592,307.5048,307.5825,16667.0
2023-09-12 11:00:00,316.79,316.98,316.49,316.57,12801.0,307.5728,307.7572,307.2815,307.3592,12801.0
2023-09-12 11:05:00,316.6,316.83,315.99,316.25,16052.0,307.3883,307.6116,306.796,307.0485,16052.0
2023-09-12 11:10:00,316.11,316.25,316.0,316.13,7844.0,306.9125,307.0485,306.8057,306.932,7844.0
2023-09-12 11:15:00,316.06,316.87,316.04,316.6,14116.0,306.864,307.6504,306.8446,307.3883,14116.0
2023-09-12 11:20:00,316.6,317.04,316.48,316.93,15476.0,307.3883,307.8155,307.2718,307.7087,15476.0
2023-09-12 11:25:00,317.03,317.24,316.65,317.17,14034.0,307.8058,308.0097,307.4368,307.9417,14034.0
2023-09-12 11:30:00,317.17,317.61,317.14,317.37,12642.0,307.9417,308.3689,307.9126,308.1359,12642.0
2023-09-12 11:35:00,317.36,317.53,317.11,317.38,20561.0,308.1262,308.2912,307.8835,308.1456,20561.0
2023-09-12 11:40:00,317.45,317.55,317.04,317.15,15947.0,308.2136,308.3107,307.8155,307.9223,15947.0
2023-09-12 11:45:00,317.22,317.3,317.02,317.09,5264.0,307.9903,308.0679,307.7961,307.864,5264.0
2023-09-12 11:50:00,317.12,317.13,316.83,316.95,9013.0,307.8932,307.9029,307.6116,307.7281,9013.0
2023-09-12 11:55:00,316.96,317.12,316.89,316.95,6374.0,307.7378,307.8932,307.6699,307.7281,6374.0
2023-09-12 12:00:00,316.93,316.97,316.4,316.56,13083.0,307.7087,307.7475,307.1941,307.3495,13083.0
2023-09-12 12:05:00,316.59,316.59,316.31,316.33,5748.0,307.3786,307.3786,307.1067,307.1261,5748.0
2023-09-12 12:10:00,316.21,316.26,315.59,315.59,8273.0,307.0096,307.0582,306.4077,306.4077,8273.0
2023-09-12 12:15:00,315.51,315.82,315.35,315.52,18462.0,306.33,306.631,306.1747,306.3397,18462.0
2023-09-12 12:20:00,315.57,315.57,314.89,315.27,15343.0,306.3883,306.3883,305.728,306.097,15343.0
2023-09-12 12:25:00,315.24,315.27,314.74,314.91,21684.0,306.0679,306.097,305.5824,305.7475,21684.0
2023-09-12 12:30:00,314.8,314.88,313.95,313.95,17074.0,305.6407,305.7183,304.8154,304.8154,17074.0
2023-09-12 12:35:00,314.0,314.04,313.33,313.97,13279.0,304.8639,304.9028,304.2134,304.8348,13279.0
2023-09-12 12:40:00,313.88,313.94,313.32,313.32,13485.0,304.7474,304.8057,304.2037,304.2037,13485.0
2023-09-12 12:45:00,313.42,313.63,313.11,313.63,37035.0,304.3008,304.5047,303.9998,304.5047,37035.0
2023-09-12 12:50:00,313.67,314.44,313.64,313.7,15065.0,304.5435,305.2911,304.5144,304.5727,15065.0
2023-09-12 12:55:00,313.65,314.11,313.58,314.0,18894.0,304.5241,304.9707,304.4562,304.8639,18894.0
2023-09-12 13:00:00,314.0,314.42,313.99,314.15,16272.0,304.8639,305.2717,304.8542,305.0096,16272.0
2023-09-12 13:05:00,314.17,314.32,313.64,313.76,8812.0,305.029,305.1746,304.5144,304.6309,8812.0
2023-09-12 13:10:00,313.79,314.72,313.79,314.72,9542.0,304.6601,305.563,304.6601,305.563,9542.0
2023-09-12 13:15:00,314.73,315.36,314.73,315.29,4236.0,305.5727,306.1844,305.5727,306.1164,4236.0
2023-09-12 13:20:00,315.36,316.58,315.11,316.58,119809.0,306.1844,307.3689,305.9416,307.3689,119809.0
2023-09-12 13:25:00,316.45,316.62,316.0,316.32,19023.0,307.2427,307.4077,306.8057,307.1164,19023.0
2023-09-12 13:30:00,316.32,316.55,316.25,316.25,19204.0,307.1164,307.3397,307.0485,307.0485,19204.0
2023-09-12 13:35:00,316.27,316.85,316.21,316.85,13301.0,307.0679,307.631,307.0096,307.631,13301.0
2023-09-12 13:40:00,316.92,317.26,316.43,316.52,8645.0,307.699,308.0291,307.2232,307.3106,8645.0
2023-09-12 13:45:00,316.49,316.49,315.51,315.56,7899.0,307.2815,307.2815,306.33,306.3786,7899.0
2023-09-12 13:50:00,315.54,316.15,315.53,315.81,17150.0,306.3591,306.9514,306.3494,306.6213,17150.0
2023-09-12 13:55:00,315.77,316.08,315.74,315.81,16031.0,306.5824,306.8834,306.5533,306.6213,16031.0
2023-09-12 14:00:00,315.82,315.83,315.54,315.83,16043.0,306.631,306.6407,306.3591,306.6407,16043.0
2023-09-12 14:05:00,315.74,315.9,315.6,315.63,6367.0,306.5533,306.7087,306.4174,306.4465,6367.0
2023-09-12 14:10:00,315.63,315.77,315.3,315.33,13964.0,306.4465,306.5824,306.1261,306.1552,13964.0
2023-09-12 14:15:00,315.34,315.4,314.96,315.08,8464.0,306.165,306.2232,305.796,305.9125,8464.0
2023-09-12 14:20:00,315.09,315.13,314.78,314.8,18039.0,305.9222,305.9611,305.6212,305.6407,18039.0
2023-09-12 14:25:00,314.84,315.54,314.56,315.47,34836.0,305.6795,306.3591,305.4076,306.2912,34836.0
2023-09-12 14:30:00,315.34,315.71,314.82,315.71,30539.0,306.165,306.5242,305.6601,306.5242,30539.0
2023-09-12 14:35:00,315.92,316.02,315.49,315.86,9215.0,306.7281,306.8252,306.3106,306.6698,9215.0
2023-09-12 14:40:00,316.08,316.23,315.71,315.87,13418.0,306.8834,307.0291,306.5242,306.6795,13418.0
2023-09-12 14:45:00,315.88,315.98,315.65,315.8,22766.0,306.6892,306.7863,306.4659,306.6116,22766.0
2023-09-12 14:50:00,315.82,315.87,315.54,315.56,15097.0,306.631,306.6795,306.3591,306.3786,15097.0
2023-09-12 14:55:00,315.44,315.49,315.09,315.09,9665.0,306.262,306.3106,305.9222,305.9222,9665.0
2023-09-12 15:00:00,315.09,315.09,314.74,314.78,10164.0,305.9222,305.9222,305.5824,305.6212,10164.0
2023-09-12 15:05:00,314.78,315.27,314.78,315.23,11708.0,305.6212,306.097,305.6212,306.0582,11708.0
2023-09-12 15:10:00,315.17,315.22,314.97,315.04,9175.0,305.9999,306.0484,305.8057,305.8737,9175.0
2023-09-12 15:15:00,315.04,315.15,314.83,315.06,14240.0,305.8737,305.9805,305.6698,305.8931,14240.0
2023-09-12 15:20:00,315.12,315.12,314.72,314.72,13351.0,305.9514,305.9514,305.563,305.563,13351.0
2023-09-12 15:25:00,314.69,314.9,314.59,314.86,18591.0,305.5339,305.7378,305.4368,305.6989,18591.0
2023-09-12 15:30:00,314.87,315.29,314.73,315.24,24803.0,305.7086,306.1164,305.5727,306.0679,24803.0
2023-09-12 15:35:00,315.24,315.34,314.96,315.1,32370.0,306.0679,306.165,305.796,305.9319,32370.0
2023-09-12 15:40:00,315.1,315.59,314.8,315.53,52482.0,305.9319,306.4077,305.6407,306.3494,52482.0
2023-09-12 15:45:00,315.54,316.02,315.45,315.9,30234.0,306.3591,306.8252,306.2718,306.7087,30234.0
2023-09-12 15:50:00,315.72,315.97,315.04,315.42,94382.0,306.5339,306.7766,305.8737,306.2426,94382.0
2023-09-12 15:55:00,315.36,315.54,314.86,314.89,214480.0,306.1844,306.3591,305.6989,305.728,214480.0
2023-09-13 09:30:00,314.23,316.0,313.2,316.0,52763.0,305.0872,306.8057,304.0872,306.8057,52763.0
2023-09-13 09:35:00,316.23,316.71,315.44,315.47,12437.0,307.0291,307.4951,306.262,306.2912,12437.0
2023-09-13 09:40:00,315.42,315.74,314.6,315.18,27142.0,306.2426,306.5533,305.4465,306.0096,27142.0
2023-09-13 09:45:00,315.2,315.36,314.76,314.97,19341.0,306.029,306.1844,305.6018,305.8057,19341.0
2023-09-13 09:50:00,314.98,315.05,313.63,313.86,32889.0,305.8154,305.8834,304.5047,304.728,32889.0
2023-09-13 09:55:00,313.83,314.27,313.63,313.92,34052.0,304.6989,305.1261,304.5047,304.7863,34052.0
2023-09-13 10:00:00,313.92,314.09,313.6,313.77,24097.0,304.7863,304.9513,304.4756,304.6406,24097.0
2023-09-13 10:05:00,313.67,313.67,313.13,313.13,18940.0,304.5435,304.5435,304.0193,304.0193,18940.0
2023-09-13 10:10:00,313.15,313.45,312.92,313.02,14053.0,304.0387,304.3299,303.8154,303.9125,14053.0
2023-09-13 10:15:00,313.09,313.57,313.01,313.56,14018.0,303.9804,304.4465,303.9027,304.4367,14018.0
2023-09-13 10:20:00,313.49,314.1,313.44,314.1,12287.0,304.3688,304.961,304.3202,304.961,12287.0
2023-09-13 10:25:00,314.19,314.55,314.1,314.39,12231.0,305.0484,305.3979,304.961,305.2426,12231.0
2023-09-13 10:30:00,314.43,314.68,314.06,314.24,18277.0,305.2814,305.5242,304.9222,305.097,18277.0
2023-09-13 10:35:00,314.16,314.25,313.77,313.86,21692.0,305.0193,305.1067,304.6406,304.728,21692.0
2023-09-13 10:40:00,313.86,314.41,313.85,314.12,14116.0,304.728,305.262,304.7183,304.9804,14116.0
2023-09-13 10:45:00,314.06,314.27,313.93,314.19,15257.0,304.9222,305.1261,304.796,305.0484,15257.0
2023-09-13 10:50:00,314.1,314.31,313.83,314.12,14299.0,304.961,305.1649,304.6989,304.9804,14299.0
2023-09-13 10:55:00,314.16,314.59,314.08,314.22,20497.0,305.0193,305.4368,304.9416,305.0775,20497.0
2023-09-13 11:00:00,314.3,314.67,314.14,314.62,18293.0,305.1552,305.5144,304.9999,305.4659,18293.0
2023-09-13 11:05:00,314.7,314.7,314.26,314.31,30530.0,305.5436,305.5436,305.1164,305.1649,30530.0
2023-09-13 11:10:00,314.29,314.66,314.23,314.45,25714.0,305.1455,305.5047,305.0872,305.3008,25714.0
2023-09-13 11:15:00,314.52,314.82,314.28,314.58,32663.0,305.3688,305.6601,305.1358,305.4271,32663.0
2023-09-13 11:20:00,314.53,315.24,314.49,315.15,4786.0,305.3785,306.0679,305.3397,305.9805,4786.0
2023-09-13 11:25:00,315.11,315.11,314.87,314.94,7252.0,305.9416,305.9416,305.7086,305.7766,7252.0
2023-09-13 11:30:00,315.02,315.09,314.78,315.01,15510.0,305.8543,305.9222,305.6212,305.8446,15510.0
2023-09-13 11:35:00,315.04,315.06,314.82,314.97,10107.0,305.8737,305.8931,305.6601,305.8057,10107.0
2023-09-13 11:40:00,314.97,314.99,314.49,314.87,6378.0,305.8057,305.8251,305.3397,305.7086,6378.0
2023-09-13 11:45:00,314.8,314.8,314.56,314.56,6260.0,305.6407,305.6407,305.4076,305.4076,6260.0
2023-09-13 11:50:00,314.55,314.55,313.73,313.74,9997.0,305.3979,305.3979,304.6018,304.6115,9997.0
2023-09-13 11:55:00,313.69,313.85,313.46,313.78,18473.0,304.563,304.7183,304.3397,304.6503,18473.0
2023-09-13 12:00:00,313.79,313.93,313.42,313.63,18475.0,304.6601,304.796,304.3008,304.5047,18475.0
2023-09-13 12:05:00,313.69,314.08,313.32,313.96,21288.0,304.563,304.9416,304.2037,304.8251,21288.0
2023-09-13 12:10:00,313.92,314.03,313.73,313.97,3993.0,304.7863,304.8931,304.6018,304.8348,3993.0
2023-09-13 12:15:00,313.87,314.27,313.75,314.27,5348.0,304.7377,305.1261,304.6212,305.1261,5348.0
2023-09-13 12:20:00,314.21,314.29,314.04,314.13,6931.0,305.0678,305.1455,304.9028,304.9902,6931.0
2023-09-13 12:25:00,314.03,314.16,313.96,314.09,7116.0,304.8931,305.0193,304.8251,304.9513,7116.0
2023-09-13 12:30:00,314.12,314.59,314.1,314.58,7042.0,304.9804,305.4368,304.961,305.4271,7042.0
2023-09-13 12:35:00,314.68,314.69,314.32,314.47,7161.0,305.5242,305.5339,305.1746,305.3203,7161.0
2023-09-13 12:40:00,314.34,314.66,314.32,314.6,2500.0,305.194,305.5047,305.1746,305.4465,2500.0
2023-09-13 12:45:00,314.61,314.77,314.46,314.77,8875.0,305.4562,305.6115,305.3106,305.6115,8875.0
2023-09-13 12:50:00,314.7,314.74,314.47,314.48,9527.0,305.5436,305.5824,305.3203,305.33,9527.0
2023-09-13 12:55:00,314.52,314.71,314.35,314.51,7865.0,305.3688,305.5533,305.2038,305.3591,7865.0
2023-09-13 13:00:00,314.53,314.7,314.35,314.47,7762.0,305.3785,305.5436,305.2038,305.3203,7762.0
2023-09-13 13:05:00,314.43,314.55,314.33,314.33,4943.0,305.2814,305.3979,305.1843,305.1843,4943.0
2023-09-13 13:10:00,314.37,314.48,314.19,314.25,8115.0,305.2232,305.33,305.0484,305.1067,8115.0
2023-09-13 13:15:00,314.4,314.47,314.31,314.45,4922.0,305.2523,305.3203,305.1649,305.3008,4922.0
2023-09-13 13:20:00,314.54,314.7,314.45,314.62,5707.0,305.3882,305.5436,305.3008,305.4659,5707.0
2023-09-13 13:25:00,314.71,314.71,314.42,314.42,29683.0,305.5533,305.5533,305.2717,305.2717,29683.0
2023-09-13 13:30:00,314.42,314.85,314.42,314.84,10788.0,305.2717,305.6892,305.2717,305.6795,10788.0
2023-09-13 13:35:00,314.78,314.92,314.67,314.71,6284.0,305.6212,305.7572,305.5144,305.5533,6284.0
2023-09-13 13:40:00,314.72,314.95,314.64,314.85,4382.0,305.563,305.7863,305.4853,305.6892,4382.0
2023-09-13 13:45:00,314.97,315.03,314.63,314.66,8341.0,305.8057,305.864,305.4756,305.5047,8341.0
2023-09-13 13:50:00,314.67,314.94,314.67,314.74,4417.0,305.5144,305.7766,305.5144,305.5824,4417.0
2023-09-13 13:55:00,314.62,314.91,314.61,314.83,5494.0,305.4659,305.7475,305.4562,305.6698,5494.0
2023-09-13 14:00:00,314.82,315.02,314.73,314.73,9297.0,305.6601,305.8543,305.5727,305.5727,9297.0
2023-09-13 14:05:00,314.71,314.91,314.71,314.9,4921.0,305.5533,305.7475,305.5533,305.7378,4921.0
2023-09-13 14:10:00,314.88,314.96,314.8,314.8,2643.0,305.7183,305.796,305.6407,305.6407,2643.0
2023-09-13 14:15:00,314.84,314.84,314.58,314.73,4308.0,305.6795,305.6795,305.4271,305.5727,4308.0
2023-09-13 14:20:00,314.82,314.83,314.62,314.62,7097.0,305.6601,305.6698,305.4659,305.4659,7097.0
2023-09-13 14:25:00,314.76,314.89,314.67,314.83,8549.0,305.6018,305.728,305.5144,305.6698,8549.0
2023-09-13 14:30:00,314.78,314.84,314.65,314.76,6402.0,305.6212,305.6795,305.495,305.6018,6402.0
2023-09-13 14:35:00,314.74,314.89,314.68,314.87,4300.0,305.5824,305.728,305.5242,305.7086,4300.0
2023-09-13 14:40:00,314.8,314.98,314.66,314.72,8344.0,305.6407,305.8154,305.5047,305.563,8344.0
2023-09-13 14:45:00,314.68,314.85,314.63,314.65,6915.0,305.5242,305.6892,305.4756,305.495,6915.0
2023-09-13 14:50:00,314.62,314.7,314.25,314.28,10232.0,305.4659,305.5436,305.1067,305.1358,10232.0
2023-09-13 14:55:00,314.23,314.62,313.91,314.53,8119.0,305.0872,305.4659,304.7766,305.3785,8119.0
2023-09-13 15:00:00,314.55,314.62,314.17,314.17,7881.0,305.3979,305.4659,305.029,305.029,7881.0
2023-09-13 15:05:00,314.14,314.3,313.79,313.79,13984.0,304.9999,305.1552,304.6601,304.6601,13984.0
2023-09-13 15:10:00,313.67,313.89,313.42,313.51,13775.0,304.5435,304.7571,304.3008,304.3882,13775.0
2023-09-13 15:15:00,313.55,314.05,313.55,313.88,18073.0,304.427,304.9125,304.427,304.7474,18073.0
2023-09-13 15:20:00,313.93,314.0,313.76,313.87,11835.0,304.796,304.8639,304.6309,304.7377,11835.0
2023-09-13 15:25:00,313.84,313.88,313.72,313.72,25168.0,304.7086,304.7474,304.5921,304.5921,25168.0
2023-09-13 15:30:00,313.78,314.05,313.75,313.82,25177.0,304.6503,304.9125,304.6212,304.6892,25177.0
2023-09-13 15:35:00,313.82,313.9,313.65,313.85,15483.0,304.6892,304.7669,304.5241,304.7183,15483.0
2023-09-13 15:40:00,313.92,314.02,313.77,313.78,13738.0,304.7863,304.8834,304.6406,304.6503,13738.0
2023-09-13 15:45:00,313.77,314.04,313.68,313.88,27304.0,304.6406,304.9028,304.5533,304.7474,27304.0
2023-09-13 15:50:00,313.93,314.08,313.71,313.97,64414.0,304.796,304.9416,304.5824,304.8348,64414.0
2023-09-13 15:55:00,313.98,314.2,313.65,313.9,150680.0,304.8445,305.0581,304.5241,304.7669,150680.0
2023-09-14 09:30:00,315.63,316.99,314.64,314.8,52021.0,306.4465,307.7669,305.4853,305.6407,52021.0
2023-09-14 09:35:00,314.79,314.83,314.14,314.37,5456.0,305.631,305.6698,304.9999,305.2232,5456.0
2023-09-14 09:40:00,314.3,314.3,313.46,313.54,10248.0,305.1552,305.1552,304.3397,304.4173,10248.0
2023-09-14 09:45:00,313.64,314.0,313.3,313.82,8230.0,304.5144,304.8639,304.1843,304.6892,8230.0
2023-09-14 09:50:00,313.93,314.36,313.93,314.31,6881.0,304.796,305.2135,304.796,305.1649,6881.0
2023-09-14 09:55:00,314.34,314.6,314.13,314.41,10406.0,305.194,305.4465,304.9902,305.262,10406.0
2023-09-14 10:00:00,314.45,314.57,314.0,314.16,8497.0,305.3008,305.4174,304.8639,305.0193,8497.0
2023-09-14 10:05:00,314.16,314.2,313.88,314.0,10763.0,305.0193,305.0581,304.7474,304.8639,10763.0
2023-09-14 10:10:00,314.07,314.37,313.83,314.3,6931.0,304.9319,305.2232,304.6989,305.1552,6931.0
2023-09-14 10:15:00,314.3,314.76,314.28,314.44,12041.0,305.1552,305.6018,305.1358,305.2911,12041.0
2023-09-14 10:20:00,314.41,314.69,314.27,314.42,8184.0,305.262,305.5339,305.1261,305.2717,8184.0
2023-09-14 10:25:00,314.5,314.57,314.29,314.44,7106.0,305.3494,305.4174,305.1455,305.2911,7106.0
2023-09-14 10:30:00,314.53,314.63,314.46,314.48,10894.0,305.3785,305.4756,305.3106,305.33,10894.0
2023-09-14 10:35:00,314.39,314.65,314.25,314.57,10857.0,305.2426,305.495,305.1067,305.4174,10857.0
2023-09-14 10:40:00,314.57,315.05,314.5,315.05,18951.0,305.4174,305.8834,305.3494,305.8834,18951.0
2023-09-14 10:45:00,315.06,315.14,314.84,314.95,22430.0,305.8931,305.9708,305.6795,305.7863,22430.0
2023-09-14 10:50:00,314.99,315.59,314.99,315.31,18970.0,305.8251,306.4077,305.8251,306.1358,18970.0
2023-09-14 10:55:00,315.37,315.57,315.22,315.41,22793.0,306.1941,306.3883,306.0484,306.2329,22793.0
2023-09-14 11:00:00,315.42,315.53,315.24,315.31,7767.0,306.2426,306.3494,306.0679,306.1358,7767.0
2023-09-14 11:05:00,315.31,315.39,315.08,315.12,7696.0,306.1358,306.2135,305.9125,305.9514,7696.0
2023-09-14 11:10:00,315.17,315.44,315.1,315.44,8442.0,305.9999,306.262,305.9319,306.262,8442.0
2023-09-14 11:15:00,315.46,315.79,315.35,315.7,13595.0,306.2815,306.6019,306.1747,306.5145,13595.0
2023-09-14 11:20:00,315.69,316.11,315.69,315.96,9102.0,306.5048,306.9125,306.5048,306.7669,9102.0
2023-09-14 11:25:00,315.87,316.11,315.7,315.89,17932.0,306.6795,306.9125,306.5145,306.699,17932.0
2023-09-14 11:30:00,315.84,316.05,315.59,315.7,5188.0,306.6504,306.8543,306.4077,306.5145,5188.0
2023-09-14 11:35:00,315.69,315.86,315.58,315.67,5176.0,306.5048,306.6698,306.398,306.4854,5176.0
2023-09-14 11:40:00,315.67,315.74,315.47,315.63,3980.0,306.4854,306.5533,306.2912,306.4465,3980.0
2023-09-14 11:45:00,315.63,315.86,315.6,315.79,6325.0,306.4465,306.6698,306.4174,306.6019,6325.0
2023-09-14 11:50:00,315.87,316.03,315.64,315.8,5482.0,306.6795,306.8349,306.4562,306.6116,5482.0
2023-09-14 11:55:00,315.8,316.06,315.8,315.84,4888.0,306.6116,306.864,306.6116,306.6504,4888.0
2023-09-14 12:00:00,315.91,315.96,315.68,315.8,4117.0,306.7184,306.7669,306.4951,306.6116,4117.0
2023-09-14 12:05:00,315.8,315.95,315.8,315.81,3937.0,306.6116,306.7572,306.6116,306.6213,3937.0
2023-09-14 12:10:00,315.79,315.95,315.77,315.87,5462.0,306.6019,306.7572,306.5824,306.6795,5462.0
2023-09-14 12:15:00,316.0,316.29,316.0,316.04,5899.0,306.8057,307.0873,306.8057,306.8446,5899.0
2023-09-14 12:20:00,316.15,316.22,315.93,316.07,10037.0,306.9514,307.0193,306.7378,306.8737,10037.0
2023-09-14 12:25:00,315.96,316.12,315.91,316.05,6627.0,306.7669,306.9223,306.7184,306.8543,6627.0
2023-09-14 12:30:00,316.07,316.27,316.07,316.22,5614.0,306.8737,307.0679,306.8737,307.0193,5614.0
2023-09-14 12:35:00,316.17,316.19,315.97,316.13,6031.0,306.9708,306.9902,306.7766,306.932,6031.0
2023-09-14 12:40:00,316.19,316.36,316.19,316.2,3918.0,306.9902,307.1553,306.9902,306.9999,3918.0
2023-09-14 12:45:00,316.19,316.3,316.14,316.25,6899.0,306.9902,307.097,306.9417,307.0485,6899.0
2023-09-14 12:50:00,316.31,316.68,316.31,316.47,6233.0,307.1067,307.466,307.1067,307.2621,6233.0
2023-09-14 12:55:00,316.49,316.67,316.42,316.67,14081.0,307.2815,307.4563,307.2135,307.4563,14081.0
2023-09-14 13:00:00,316.74,316.74,316.38,316.57,5589.0,307.5242,307.5242,307.1747,307.3592,5589.0
2023-09-14 13:05:00,316.49,316.49,316.27,316.28,2594.0,307.2815,307.2815,307.0679,307.0776,2594.0
2023-09-14 13:10:00,316.39,316.48,316.23,316.42,4286.0,307.1844,307.2718,307.0291,307.2135,4286.0
2023-09-14 13:15:00,316.41,316.5,316.35,316.43,4035.0,307.2038,307.2912,307.1456,307.2232,4035.0
2023-09-14 13:20:00,316.44,316.5,316.05,316.07,7356.0,307.2329,307.2912,306.8543,306.8737,7356.0
2023-09-14 13:25:00,316.03,316.2,316.0,316.11,9625.0,306.8349,306.9999,306.8057,306.9125,9625.0
2023-09-14 13:30:00,316.14,316.35,316.09,316.35,8513.0,306.9417,307.1456,306.8931,307.1456,8513.0
2023-09-14 13:35:00,316.42,316.53,316.38,316.51,5876.0,307.2135,307.3203,307.1747,307.3009,5876.0
2023-09-14 13:40:00,316.48,316.54,316.36,316.36,3832.0,307.2718,307.33,307.1553,307.1553,3832.0
2023-09-14 13:45:00,316.43,316.59,316.36,316.54,6358.0,307.2232,307.3786,307.1553,307.33,6358.0
2023-09-14 13:50:00,316.5,316.64,316.45,316.57,10434.0,307.2912,307.4271,307.2427,307.3592,10434.0
2023-09-14 13:55:00,316.58,316.62,316.35,316.38,5608.0,307.3689,307.4077,307.1456,307.1747,5608.0
2023-09-14 14:00:00,316.41,316.55,316.27,316.28,4245.0,307.2038,307.3397,307.0679,307.0776,4245.0
2023-09-14 14:05:00,316.41,316.54,316.3,316.41,6134.0,307.2038,307.33,307.097,307.2038,6134.0
2023-09-14 14:10:00,316.49,316.49,316.31,316.34,3827.0,307.2815,307.2815,307.1067,307.1359,3827.0
2023-09-14 14:15:00,316.36,316.52,316.29,316.51,3717.0,307.1553,307.3106,307.0873,307.3009,3717.0
2023-09-14 14:20:00,316.41,316.66,316.33,316.36,9017.0,307.2038,307.4465,307.1261,307.1553,9017.0
2023-09-14 14:25:00,316.3,316.46,316.3,316.41,4443.0,307.097,307.2524,307.097,307.2038,4443.0
2023-09-14 14:30:00,316.31,316.57,316.3,316.54,4651.0,307.1067,307.3592,307.097,307.33,4651.0
2023-09-14 14:35:00,316.56,316.59,316.16,316.19,12284.0,307.3495,307.3786,306.9611,306.9902,12284.0
2023-09-14 14:40:00,316.17,316.28,315.98,316.06,28447.0,306.9708,307.0776,306.7863,306.864,28447.0
2023-09-14 14:45:00,316.02,316.31,315.91,316.31,20710.0,306.8252,307.1067,306.7184,307.1067,20710.0
2023-09-14 14:50:00,316.18,316.27,315.94,316.1,9541.0,306.9805,307.0679,306.7475,306.9028,9541.0
2023-09-14 14:55:00,316.13,316.25,316.09,316.25,5352.0,306.932,307.0485,306.8931,307.0485,5352.0
2023-09-14 15:00:00,316.25,316.47,316.15,316.47,11079.0,307.0485,307.2621,306.9514,307.2621,11079.0
2023-09-14 15:05:00,316.5,316.55,316.36,316.44,8952.0,307.2912,307.3397,307.1553,307.2329,8952.0
2023-09-14 15:10:00,316.44,316.75,316.4,316.7,5309.0,307.2329,307.5339,307.1941,307.4854,5309.0
2023-09-14 15:15:00,316.65,316.66,316.43,316.43,6923.0,307.4368,307.4465,307.2232,307.2232,6923.0
2023-09-14 15:20:00,316.43,316.5,316.23,316.34,9193.0,307.2232,307.2912,307.0291,307.1359,9193.0
2023-09-14 15:25:00,316.38,316.39,316.19,316.21,10963.0,307.1747,307.1844,306.9902,307.0096,10963.0
2023-09-14 15:30:00,316.21,316.46,316.1,316.46,21008.0,307.0096,307.2524,306.9028,307.2524,21008.0
2023-09-14 15:35:00,316.42,316.7,316.38,316.55,15338.0,307.2135,307.4854,307.1747,307.3397,15338.0
2023-09-14 15:40:00,316.6,316.8,316.48,316.67,22380.0,307.3883,307.5825,307.2718,307.4563,22380.0
2023-09-14 15:45:00,316.61,316.61,316.33,316.48,21854.0,307.398,307.398,307.1261,307.2718,21854.0
2023-09-14 15:50:00,316.55,316.69,316.4,316.44,45242.0,307.3397,307.4757,307.1941,307.2329,45242.0
2023-09-14 15:55:00,316.47,316.81,316.33,316.66,101068.0,307.2621,307.5922,307.1261,307.4465,101068.0
2023-09-15 09:30:00,316.23,316.69,315.66,315.75,367363.0,307.0291,307.4757,306.4756,306.563,367363.0
2023-09-15 09:35:00,316.21,316.22,315.35,316.08,3969.0,307.0096,307.0193,306.1747,306.8834,3969.0
2023-09-15 09:40:00,316.07,316.18,315.17,315.56,10352.0,306.8737,306.9805,305.9999,306.3786,10352.0
2023-09-15 09:45:00,315.44,315.8,315.38,315.8,4680.0,306.262,306.6116,306.2038,306.6116,4680.0
2023-09-15 09:50:00,316.0,316.32,315.72,315.92,11938.0,306.8057,307.1164,306.5339,306.7281,11938.0
2023-09-15 09:55:00,315.89,315.89,315.41,315.75,11350.0,306.699,306.699,306.2329,306.563,11350.0
2023-09-15 10:00:00,316.27,316.44,315.6,315.76,10631.0,307.0679,307.2329,306.4174,306.5727,10631.0
2023-09-15 10:05:00,315.89,316.52,315.88,316.27,4902.0,306.699,307.3106,306.6892,307.0679,4902.0
2023-09-15 10:10:00,316.19,316.38,315.91,315.91,2759.0,306.9902,307.1747,306.7184,306.7184,2759.0
2023-09-15 10:15:00,315.86,316.45,315.7,316.4,6280.0,306.6698,307.2427,306.5145,307.1941,6280.0
2023-09-15 10:20:00,316.48,316.53,316.19,316.22,3687.0,307.2718,307.3203,306.9902,307.0193,3687.0
2023-09-15 10:25:00,316.18,316.31,315.7,315.93,10917.0,306.9805,307.1067,306.5145,306.7378,10917.0
2023-09-15 10:30:00,315.95,315.95,315.4,315.53,8752.0,306.7572,306.7572,306.2232,306.3494,8752.0
2023-09-15 10:35:00,315.43,315.58,315.23,315.4,11603.0,306.2523,306.398,306.0582,306.2232,11603.0
2023-09-15 10:40:00,315.44,315.45,314.69,314.69,10953.0,306.262,306.2718,305.5339,305.5339,10953.0
2023-09-15 10:45:00,314.73,315.11,314.53,314.63,7227.0,305.5727,305.9416,305.3785,305.4756,7227.0
2023-09-15 10:50:00,314.72,314.72,314.06,314.2,4799.0,305.563,305.563,304.9222,305.0581,4799.0
2023-09-15 10:55:00,314.37,314.44,313.87,314.0,4311.0,305.2232,305.2911,304.7377,304.8639,4311.0
2023-09-15 11:00:00,313.97,314.08,313.86,314.0,3248.0,304.8348,304.9416,304.728,304.8639,3248.0
2023-09-15 11:05:00,314.08,314.19,313.84,314.1,4632.0,304.9416,305.0484,304.7086,304.961,4632.0
2023-09-15 11:10:00,314.13,314.15,313.65,313.67,4886.0,304.9902,305.0096,304.5241,304.5435,4886.0
2023-09-15 11:15:00,313.66,313.88,313.56,313.71,7716.0,304.5338,304.7474,304.4367,304.5824,7716.0
2023-09-15 11:20:00,313.64,314.01,313.64,313.81,4732.0,304.5144,304.8737,304.5144,304.6795,4732.0
2023-09-15 11:25:00,313.88,314.24,313.79,314.24,1666.0,304.7474,305.097,304.6601,305.097,1666.0
2023-09-15 11:30:00,314.18,314.3,313.98,314.11,4389.0,305.0387,305.1552,304.8445,304.9707,4389.0
2023-09-15 11:35:00,314.04,314.43,314.03,314.36,9237.0,304.9028,305.2814,304.8931,305.2135,9237.0
2023-09-15 11:40:00,314.47,314.67,314.37,314.52,5139.0,305.3203,305.5144,305.2232,305.3688,5139.0
2023-09-15 11:45:00,314.6,314.63,314.2,314.63,27334.0,305.4465,305.4756,305.0581,305.4756,27334.0
2023-09-15 11:50:00,314.64,314.73,314.32,314.5,6163.0,305.4853,305.5727,305.1746,305.3494,6163.0
2023-09-15 11:55:00,314.4,314.52,314.27,314.52,3701.0,305.2523,305.3688,305.1261,305.3688,3701.0
2023-09-15 12:00:00,314.51,314.67,314.51,314.52,3466.0,305.3591,305.5144,305.3591,305.3688,3466.0
2023-09-15 12:05:00,314.73,314.78,314.56,314.7,7591.0,305.5727,305.6212,305.4076,305.5436,7591.0
2023-09-15 12:10:00,314.71,314.89,314.5,314.6,8439.0,305.5533,305.728,305.3494,305.4465,8439.0
2023-09-15 12:15:00,314.75,314.9,314.65,314.8,5499.0,305.5921,305.7378,305.495,305.6407,5499.0
2023-09-15 12:20:00,314.91,315.03,314.59,314.84,9715.0,305.7475,305.864,305.4368,305.6795,9715.0
2023-09-15 12:25:00,314.9,315.01,314.66,314.66,7147.0,305.7378,305.8446,305.5047,305.5047,7147.0
2023-09-15 12:30:00,314.75,314.89,314.54,314.7,3973.0,305.5921,305.728,305.3882,305.5436,3973.0
2023-09-15 12:35:00,314.64,314.79,314.55,314.66,4939.0,305.4853,305.631,305.3979,305.5047,4939.0
2023-09-15 12:40:00,314.64,314.64,314.17,314.31,3974.0,305.4853,305.4853,305.029,305.1649,3974.0
2023-09-15 12:45:00,314.29,314.46,314.22,314.39,4070.0,305.1455,305.3106,305.0775,305.2426,4070.0
2023-09-15 12:50:00,314.36,314.44,314.15,314.18,2783.0,305.2135,305.2911,305.0096,305.0387,2783.0
2023-09-15 12:55:00,314.23,314.25,313.93,314.11,4516.0,305.0872,305.1067,304.796,304.9707,4516.0
2023-09-15 13:00:00,314.09,314.13,313.8,313.8,3645.0,304.9513,304.9902,304.6698,304.6698,3645.0
2023-09-15 13:05:00,313.93,313.94,313.63,313.66,5403.0,304.796,304.8057,304.5047,304.5338,5403.0
2023-09-15 13:10:00,313.74,313.76,313.51,313.74,5659.0,304.6115,304.6309,304.3882,304.6115,5659.0
2023-09-15 13:15:00,313.66,313.66,313.04,313.08,5511.0,304.5338,304.5338,303.9319,303.9707,5511.0
2023-09-15 13:20:00,313.02,313.14,312.29,312.32,13003.0,303.9125,304.029,303.2037,303.2328,13003.0
2023-09-15 13:25:00,312.4,312.49,311.87,311.93,14367.0,303.3105,303.3979,302.7959,302.8542,14367.0
2023-09-15 13:30:00,311.96,311.96,311.46,311.62,16325.0,302.8833,302.8833,302.3978,302.5532,16325.0
2023-09-15 13:35:00,311.62,312.08,311.46,312.07,56899.0,302.5532,302.9998,302.3978,302.9901,56899.0
2023-09-15 13:40:00,312.08,312.36,311.57,312.33,11563.0,302.9998,303.2717,302.5046,303.2425,11563.0
2023-09-15 13:45:00,312.36,312.38,312.13,312.38,9596.0,303.2717,303.2911,303.0484,303.2911,9596.0
2023-09-15 13:50:00,312.38,312.52,312.21,312.3,5250.0,303.2911,303.427,303.126,303.2134,5250.0
2023-09-15 13:55:00,312.36,312.45,312.13,312.18,5494.0,303.2717,303.359,303.0484,303.0969,5494.0
2023-09-15 14:00:00,312.12,312.14,311.64,312.06,12233.0,303.0386,303.0581,302.5726,302.9804,12233.0
2023-09-15 14:05:00,311.84,312.25,311.61,311.61,6724.0,302.7668,303.1649,302.5435,302.5435,6724.0
2023-09-15 14:10:00,311.78,311.83,311.63,311.67,9750.0,302.7085,302.7571,302.5629,302.6017,9750.0
2023-09-15 14:15:00,311.61,311.89,311.59,311.61,13117.0,302.5435,302.8153,302.5241,302.5435,13117.0
2023-09-15 14:20:00,311.56,311.8,311.56,311.65,3183.0,302.4949,302.728,302.4949,302.5823,3183.0
2023-09-15 14:25:00,311.63,312.14,311.55,311.92,8048.0,302.5629,303.0581,302.4852,302.8445,8048.0
2023-09-15 14:30:00,311.92,312.1,311.8,311.87,6426.0,302.8445,303.0192,302.728,302.7959,6426.0
2023-09-15 14:35:00,311.81,312.05,311.79,311.93,3121.0,302.7377,302.9707,302.7182,302.8542,3121.0
2023-09-15 14:40:00,312.02,312.02,311.77,311.83,5843.0,302.9416,302.9416,302.6988,302.7571,5843.0
2023-09-15 14:45:00,311.89,312.11,311.82,312.11,4841.0,302.8153,303.0289,302.7474,303.0289,4841.0
2023-09-15 14:50:00,312.1,312.11,311.73,311.9,19669.0,303.0192,303.0289,302.66,302.825,19669.0
2023-09-15 14:55:00,311.97,312.91,311.97,312.91,8926.0,302.893,303.8057,302.893,303.8057,8926.0
2023-09-15 15:00:00,312.86,312.86,312.41,312.41,10062.0,303.7571,303.7571,303.3202,303.3202,10062.0
2023-09-15 15:05:00,312.49,312.49,312.2,312.21,6452.0,303.3979,303.3979,303.1163,303.126,6452.0
2023-09-15 15:10:00,312.31,312.64,312.29,312.64,5161.0,303.2231,303.5435,303.2037,303.5435,5161.0
2023-09-15 15:15:00,312.6,312.81,312.59,312.78,9843.0,303.5047,303.7086,303.495,303.6794,9843.0
2023-09-15 15:20:00,312.75,312.94,312.66,312.72,12429.0,303.6503,303.8348,303.5629,303.6212,12429.0
2023-09-15 15:25:00,312.78,312.8,312.55,312.8,8607.0,303.6794,303.6989,303.4561,303.6989,8607.0
2023-09-15 15:30:00,312.94,313.01,312.6,312.6,15240.0,303.8348,303.9027,303.5047,303.5047,15240.0
2023-09-15 15:35:00,312.54,312.54,311.89,311.97,11156.0,303.4464,303.4464,302.8153,302.893,11156.0
2023-09-15 15:40:00,311.95,312.11,311.79,311.79,15596.0,302.8736,303.0289,302.7182,302.7182,15596.0
2023-09-15 15:45:00,311.78,312.07,311.57,311.66,25608.0,302.7085,302.9901,302.5046,302.592,25608.0
2023-09-15 15:50:00,311.64,312.18,311.46,312.18,31499.0,302.5726,303.0969,302.3978,303.0969,31499.0
2023-09-15 15:55:00,312.24,312.54,311.93,312.5,83007.0,303.1551,303.4464,302.8542,303.4076,83007.0
2023-09-18 09:30:00,312.0,313.03,311.0,312.47,46499.0,302.9221,303.9222,301.9512,303.3785,46499.0
2023-09-18 09:35:00,312.9,314.78,312.9,314.66,20010.0,303.7959,305.6212,303.7959,305.5047,20010.0
2023-09-18 09:40:00,314.76,315.38,313.56,314.4,10382.0,305.6018,306.2038,304.4367,305.2523,10382.0
2023-09-18 09:45:00,314.64,314.65,313.98,314.15,7597.0,305.4853,305.495,304.8445,305.0096,7597.0
2023-09-18 09:50:00,313.85,314.32,313.78,314.02,4546.0,304.7183,305.1746,304.6503,304.8834,4546.0
2023-09-18 09:55:00,314.0,314.3,313.68,314.3,5149.0,304.8639,305.1552,304.5533,305.1552,5149.0
2023-09-18 10:00:00,314.31,315.24,314.27,314.84,14506.0,305.1649,306.0679,305.1261,305.6795,14506.0
2023-09-18 10:05:00,314.78,314.87,314.16,314.3,11228.0,305.6212,305.7086,305.0193,305.1552,11228.0
2023-09-18 10:10:00,314.29,314.57,314.1,314.19,3156.0,305.1455,305.4174,304.961,305.0484,3156.0
2023-09-18 10:15:00,314.19,314.61,314.12,314.4,5663.0,305.0484,305.4562,304.9804,305.2523,5663.0
2023-09-18 10:20:00,314.36,314.98,314.33,314.95,4980.0,305.2135,305.8154,305.1843,305.7863,4980.0
2023-09-18 10:25:00,314.98,315.06,314.71,314.96,5562.0,305.8154,305.8931,305.5533,305.796,5562.0
2023-09-18 10:30:00,314.87,315.1,314.78,314.94,5266.0,305.7086,305.9319,305.6212,305.7766,5266.0
2023-09-18 10:35:00,314.94,315.11,314.51,314.75,5044.0,305.7766,305.9416,305.3591,305.5921,5044.0
2023-09-18 10:40:00,314.87,315.24,314.73,315.07,6926.0,305.7086,306.0679,305.5727,305.9028,6926.0
2023-09-18 10:45:00,315.04,315.27,314.99,315.05,5173.0,305.8737,306.097,305.8251,305.8834,5173.0
2023-09-18 10:50:00,314.96,315.08,314.87,314.95,4366.0,305.796,305.9125,305.7086,305.7863,4366.0
2023-09-18 10:55:00,314.93,315.51,314.93,315.19,6731.0,305.7669,306.33,305.7669,306.0193,6731.0
2023-09-18 11:00:00,315.32,315.37,315.08,315.26,4505.0,306.1455,306.1941,305.9125,306.0873,4505.0
2023-09-18 11:05:00,315.19,315.38,315.06,315.06,5543.0,306.0193,306.2038,305.8931,305.8931,5543.0
2023-09-18 11:10:00,315.11,315.2,314.92,315.06,5855.0,305.9416,306.029,305.7572,305.8931,5855.0
2023-09-18 11:15:00,315.14,315.31,314.99,315.23,8410.0,305.9708,306.1358,305.8251,306.0582,8410.0
2023-09-18 11:20:00,315.24,315.25,314.7,314.82,5605.0,306.0679,306.0776,305.5436,305.6601,5605.0
2023-09-18 11:25:00,314.9,315.02,314.79,314.9,3811.0,305.7378,305.8543,305.631,305.7378,3811.0
2023-09-18 11:30:00,314.96,315.42,314.93,315.34,4048.0,305.796,306.2426,305.7669,306.165,4048.0
2023-09-18 11:35:00,315.42,315.51,315.04,315.39,3807.0,306.2426,306.33,305.8737,306.2135,3807.0
2023-09-18 11:40:00,315.46,315.93,315.39,315.75,4189.0,306.2815,306.7378,306.2135,306.563,4189.0
2023-09-18 11:45:00,315.81,315.95,315.8,315.89,2546.0,306.6213,306.7572,306.6116,306.699,2546.0
2023-09-18 11:50:00,315.93,315.97,315.74,315.76,4743.0,306.7378,306.7766,306.5533,306.5727,4743.0
2023-09-18 11:55:00,315.73,315.87,315.73,315.83,2557.0,306.5436,306.6795,306.5436,306.6407,2557.0
2023-09-18 12:00:00,315.91,316.1,315.86,315.91,5174.0,306.7184,306.9028,306.6698,306.7184,5174.0
2023-09-18 12:05:00,315.92,316.19,315.86,315.9,3708.0,306.7281,306.9902,306.6698,306.7087,3708.0
2023-09-18 12:10:00,315.85,315.91,315.76,315.89,3229.0,306.6601,306.7184,306.5727,306.699,3229.0
2023-09-18 12:15:00,315.93,316.06,315.9,316.0,3140.0,306.7378,306.864,306.7087,306.8057,3140.0
2023-09-18 12:20:00,316.09,316.09,315.82,315.82,3061.0,306.8931,306.8931,306.631,306.631,3061.0
2023-09-18 12:25:00,315.88,316.03,315.86,315.88,3962.0,306.6892,306.8349,306.6698,306.6892,3962.0
2023-09-18 12:30:00,315.84,316.18,315.83,316.0,14334.0,306.6504,306.9805,306.6407,306.8057,14334.0
2023-09-18 12:35:00,316.08,316.13,316.0,316.1,1537.0,306.8834,306.932,306.8057,306.9028,1537.0
2023-09-18 12:40:00,316.04,316.2,316.03,316.16,5775.0,306.8446,306.9999,306.8349,306.9611,5775.0
2023-09-18 12:45:00,316.11,316.28,316.09,316.22,2700.0,306.9125,307.0776,306.8931,307.0193,2700.0
2023-09-18 12:50:00,316.24,316.31,316.13,316.16,2104.0,307.0388,307.1067,306.932,306.9611,2104.0
2023-09-18 12:55:00,316.28,316.33,316.02,316.07,14189.0,307.0776,307.1261,306.8252,306.8737,14189.0
2023-09-18 13:00:00,316.09,316.28,316.09,316.18,8817.0,306.8931,307.0776,306.8931,306.9805,8817.0
2023-09-18 13:05:00,316.13,316.26,315.95,316.03,2002.0,306.932,307.0582,306.7572,306.8349,2002.0
2023-09-18 13:10:00,316.08,316.08,315.88,316.07,3350.0,306.8834,306.8834,306.6892,306.8737,3350.0
2023-09-18 13:15:00,316.01,316.03,315.81,315.82,5828.0,306.8155,306.8349,306.6213,306.631,5828.0
2023-09-18 13:20:00,315.99,316.47,315.95,316.42,6159.0,306.796,307.2621,306.7572,307.2135,6159.0
2023-09-18 13:25:00,316.49,316.75,316.38,316.42,5983.0,307.2815,307.5339,307.1747,307.2135,5983.0
2023-09-18 13:30:00,316.38,316.57,316.38,316.41,4655.0,307.1747,307.3592,307.1747,307.2038,4655.0
2023-09-18 13:35:00,316.48,316.59,316.37,316.43,2323.0,307.2718,307.3786,307.165,307.2232,2323.0
2023-09-18 13:40:00,316.42,316.6,316.24,316.58,4219.0,307.2135,307.3883,307.0388,307.3689,4219.0
2023-09-18 13:45:00,316.56,316.57,316.18,316.2,6571.0,307.3495,307.3592,306.9805,306.9999,6571.0
2023-09-18 13:50:00,316.34,316.34,316.13,316.2,4190.0,307.1359,307.1359,306.932,306.9999,4190.0
2023-09-18 13:55:00,316.21,316.48,316.09,316.25,11932.0,307.0096,307.2718,306.8931,307.0485,11932.0
2023-09-18 14:00:00,316.25,316.36,316.01,316.14,6089.0,307.0485,307.1553,306.8155,306.9417,6089.0
2023-09-18 14:05:00,316.05,316.27,316.01,316.02,6136.0,306.8543,307.0679,306.8155,306.8252,6136.0
2023-09-18 14:10:00,315.96,316.24,315.95,316.23,5108.0,306.7669,307.0388,306.7572,307.0291,5108.0
2023-09-18 14:15:00,316.25,316.43,316.15,316.25,5842.0,307.0485,307.2232,306.9514,307.0485,5842.0
2023-09-18 14:20:00,316.25,316.25,316.01,316.04,8944.0,307.0485,307.0485,306.8155,306.8446,8944.0
2023-09-18 14:25:00,316.08,316.08,315.89,315.98,3100.0,306.8834,306.8834,306.699,306.7863,3100.0
2023-09-18 14:30:00,315.92,316.09,315.85,316.09,5105.0,306.7281,306.8931,306.6601,306.8931,5105.0
2023-09-18 14:35:00,316.16,316.27,316.1,316.1,5739.0,306.9611,307.0679,306.9028,306.9028,5739.0
2023-09-18 14:40:00,316.06,316.33,316.01,316.31,3277.0,306.864,307.1261,306.8155,307.1067,3277.0
2023-09-18 14:45:00,316.28,316.45,316.08,316.23,10877.0,307.0776,307.2427,306.8834,307.0291,10877.0
2023-09-18 14:50:00,316.2,316.3,315.7,315.73,11241.0,306.9999,307.097,306.5145,306.5436,11241.0
2023-09-18 14:55:00,315.81,315.84,315.59,315.75,6369.0,306.6213,306.6504,306.4077,306.563,6369.0
2023-09-18 15:00:00,315.7,315.76,315.39,315.59,5478.0,306.5145,306.5727,306.2135,306.4077,5478.0
2023-09-18 15:05:00,315.65,315.74,315.53,315.66,5065.0,306.4659,306.5533,306.3494,306.4756,5065.0
2023-09-18 15:10:00,315.7,315.81,315.58,315.79,4844.0,306.5145,306.6213,306.398,306.6019,4844.0
2023-09-18 15:15:00,315.85,315.93,315.56,315.7,8679.0,306.6601,306.7378,306.3786,306.5145,8679.0
2023-09-18 15:20:00,315.68,315.7,315.55,315.55,5169.0,306.4951,306.5145,306.3688,306.3688,5169.0
2023-09-18 15:25:00,315.55,315.78,315.46,315.63,8606.0,306.3688,306.5922,306.2815,306.4465,8606.0
2023-09-18 15:30:00,315.65,315.72,315.37,315.47,7393.0,306.4659,306.5339,306.1941,306.2912,7393.0
2023-09-18 15:35:00,315.47,315.76,315.39,315.75,11184.0,306.2912,306.5727,306.2135,306.563,11184.0
2023-09-18 15:40:00,315.8,315.98,315.64,315.88,19410.0,306.6116,306.7863,306.4562,306.6892,19410.0
2023-09-18 15:45:00,315.81,316.02,315.72,315.87,14760.0,306.6213,306.8252,306.5339,306.6795,14760.0
2023-09-18 15:50:00,315.8,316.11,315.67,315.74,26914.0,306.6116,306.9125,306.4854,306.5533,26914.0
2023-09-18 15:55:00,315.76,316.04,315.74,315.89,76441.0,306.5727,306.8446,306.5533,306.699,76441.0
2023-09-19 09:30:00,311.1,312.83,311.0,312.57,49494.0,302.0483,303.728,301.9512,303.4755,49494.0
2023-09-19 09:35:00,312.57,313.99,312.51,313.79,20260.0,303.4755,304.8542,303.4173,304.6601,20260.0
2023-09-19 09:40:00,313.77,314.87,313.77,314.75,22971.0,304.6406,305.7086,304.6406,305.5921,22971.0
2023-09-19 09:45:00,314.77,314.95,314.44,314.78,23575.0,305.6115,305.7863,305.2911,305.6212,23575.0
2023-09-19 09:50:00,314.85,315.6,314.5,315.53,19527.0,305.6892,306.4174,305.3494,306.3494,19527.0
2023-09-19 09:55:00,315.53,315.71,314.74,314.98,11137.0,306.3494,306.5242,305.5824,305.8154,11137.0
2023-09-19 10:00:00,314.93,314.93,313.5,313.56,19031.0,305.7669,305.7669,304.3785,304.4367,19031.0
2023-09-19 10:05:00,313.49,314.05,313.48,313.83,10977.0,304.3688,304.9125,304.3591,304.6989,10977.0
2023-09-19 10:10:00,313.97,313.98,313.17,313.48,11705.0,304.8348,304.8445,304.0581,304.3591,11705.0
2023-09-19 10:15:00,313.48,313.76,313.3,313.51,9993.0,304.3591,304.6309,304.1843,304.3882,9993.0
2023-09-19 10:20:00,313.51,313.69,313.39,313.43,5211.0,304.3882,304.563,304.2717,304.3105,5211.0
2023-09-19 10:25:00,313.41,313.8,313.35,313.8,7462.0,304.2911,304.6698,304.2329,304.6698,7462.0
2023-09-19 10:30:00,313.72,313.95,313.69,313.95,5822.0,304.5921,304.8154,304.563,304.8154,5822.0
2023-09-19 10:35:00,313.92,313.92,313.14,313.45,19897.0,304.7863,304.7863,304.029,304.3299,19897.0
2023-09-19 10:40:00,313.45,313.55,313.21,313.24,5612.0,304.3299,304.427,304.0969,304.1261,5612.0
2023-09-19 10:45:00,313.24,313.59,313.1,313.14,14571.0,304.1261,304.4659,303.9901,304.029,14571.0
2023-09-19 10:50:00,313.19,313.71,312.99,313.68,8401.0,304.0775,304.5824,303.8833,304.5533,8401.0
2023-09-19 10:55:00,313.68,314.01,313.55,313.88,9003.0,304.5533,304.8737,304.427,304.7474,9003.0
2023-09-19 11:00:00,313.86,313.96,313.39,313.51,8586.0,304.728,304.8251,304.2717,304.3882,8586.0
2023-09-19 11:05:00,313.38,313.5,313.22,313.5,4783.0,304.262,304.3785,304.1066,304.3785,4783.0
2023-09-19 11:10:00,313.52,313.88,313.47,313.88,4702.0,304.3979,304.7474,304.3494,304.7474,4702.0
2023-09-19 11:15:00,313.77,313.8,313.5,313.52,5467.0,304.6406,304.6698,304.3785,304.3979,5467.0
2023-09-19 11:20:00,313.55,314.08,313.53,313.99,7476.0,304.427,304.9416,304.4076,304.8542,7476.0
2023-09-19 11:25:00,314.08,314.14,313.93,313.95,6127.0,304.9416,304.9999,304.796,304.8154,6127.0
2023-09-19 11:30:00,313.93,314.24,313.84,314.15,7773.0,304.796,305.097,304.7086,305.0096,7773.0
2023-09-19 11:35:00,314.23,314.59,314.18,314.58,5189.0,305.0872,305.4368,305.0387,305.4271,5189.0
2023-09-19 11:40:00,314.67,314.67,314.4,314.57,8778.0,305.5144,305.5144,305.2523,305.4174,8778.0
2023-09-19 11:45:00,314.59,314.59,314.26,314.34,7671.0,305.4368,305.4368,305.1164,305.194,7671.0
2023-09-19 11:50:00,314.5,314.91,314.44,314.88,8598.0,305.3494,305.7475,305.2911,305.7183,8598.0
2023-09-19 11:55:00,314.91,315.09,314.82,315.07,7534.0,305.7475,305.9222,305.6601,305.9028,7534.0
2023-09-19 12:00:00,315.04,315.08,314.69,314.7,6998.0,305.8737,305.9125,305.5339,305.5436,6998.0
2023-09-19 12:05:00,314.74,314.74,314.41,314.56,5429.0,305.5824,305.5824,305.262,305.4076,5429.0
2023-09-19 12:10:00,314.56,314.65,314.34,314.34,4069.0,305.4076,305.495,305.194,305.194,4069.0
2023-09-19 12:15:00,314.31,314.43,314.01,314.13,4190.0,305.1649,305.2814,304.8737,304.9902,4190.0
2023-09-19 12:20:00,314.09,314.44,313.88,314.39,10857.0,304.9513,305.2911,304.7474,305.2426,10857.0
2023-09-19 12:25:00,314.26,314.41,314.16,314.16,3754.0,305.1164,305.262,305.0193,305.0193,3754.0
2023-09-19 12:30:00,314.11,314.28,313.98,314.06,12665.0,304.9707,305.1358,304.8445,304.9222,12665.0
2023-09-19 12:35:00,314.06,314.2,313.92,314.02,7278.0,304.9222,305.0581,304.7863,304.8834,7278.0
2023-09-19 12:40:00,314.03,314.25,313.98,314.06,5649.0,304.8931,305.1067,304.8445,304.9222,5649.0
2023-09-19 12:45:00,313.98,313.98,313.81,313.89,3167.0,304.8445,304.8445,304.6795,304.7571,3167.0
2023-09-19 12:50:00,313.93,314.59,313.77,314.59,9095.0,304.796,305.4368,304.6406,305.4368,9095.0
2023-09-19 12:55:00,314.6,314.94,314.58,314.94,18668.0,305.4465,305.7766,305.4271,305.7766,18668.0
2023-09-19 13:00:00,314.92,315.27,314.91,315.21,12682.0,305.7572,306.097,305.7475,306.0387,12682.0
2023-09-19 13:05:00,315.18,315.18,314.93,315.16,5212.0,306.0096,306.0096,305.7669,305.9902,5212.0
2023-09-19 13:10:00,315.15,315.28,315.04,315.11,4917.0,305.9805,306.1067,305.8737,305.9416,4917.0
2023-09-19 13:15:00,315.11,315.15,314.94,315.09,5030.0,305.9416,305.9805,305.7766,305.9222,5030.0
2023-09-19 13:20:00,314.9,314.95,314.68,314.95,4749.0,305.7378,305.7863,305.5242,305.7863,4749.0
2023-09-19 13:25:00,314.94,315.01,314.7,314.77,3485.0,305.7766,305.8446,305.5436,305.6115,3485.0
2023-09-19 13:30:00,314.84,315.01,314.84,314.96,3248.0,305.6795,305.8446,305.6795,305.796,3248.0
2023-09-19 13:35:00,314.97,315.58,314.93,315.51,8146.0,305.8057,306.398,305.7669,306.33,8146.0
2023-09-19 13:40:00,315.54,315.67,315.19,315.21,6525.0,306.3591,306.4854,306.0193,306.0387,6525.0
2023-09-19 13:45:00,315.32,315.93,315.32,315.82,7050.0,306.1455,306.7378,306.1455,306.631,7050.0
2023-09-19 13:50:00,315.9,315.95,315.62,315.62,3555.0,306.7087,306.7572,306.4368,306.4368,3555.0
2023-09-19 13:55:00,315.66,315.93,315.6,315.74,3524.0,306.4756,306.7378,306.4174,306.5533,3524.0
2023-09-19 14:00:00,315.82,316.04,315.78,315.92,7442.0,306.631,306.8446,306.5922,306.7281,7442.0
2023-09-19 14:05:00,315.92,316.15,315.87,316.09,8651.0,306.7281,306.9514,306.6795,306.8931,8651.0
2023-09-19 14:10:00,316.15,316.17,315.81,316.06,6150.0,306.9514,306.9708,306.6213,306.864,6150.0
2023-09-19 14:15:00,316.0,316.06,315.63,315.87,7359.0,306.8057,306.864,306.4465,306.6795,7359.0
2023-09-19 14:20:00,315.88,316.01,315.83,315.99,3804.0,306.6892,306.8155,306.6407,306.796,3804.0
2023-09-19 14:25:00,316.03,316.53,315.96,316.44,14365.0,306.8349,307.3203,306.7669,307.2329,14365.0
2023-09-19 14:30:00,316.44,316.76,316.37,316.6,13512.0,307.2329,307.5436,307.165,307.3883,13512.0
2023-09-19 14:35:00,316.62,317.07,316.56,316.85,8584.0,307.4077,307.8446,307.3495,307.631,8584.0
2023-09-19 14:40:00,316.85,316.92,316.6,316.85,4170.0,307.631,307.699,307.3883,307.631,4170.0
2023-09-19 14:45:00,316.83,316.86,316.41,316.62,7013.0,307.6116,307.6407,307.2038,307.4077,7013.0
2023-09-19 14:50:00,316.67,316.67,316.34,316.52,6508.0,307.4563,307.4563,307.1359,307.3106,6508.0
2023-09-19 14:55:00,316.57,316.81,316.41,316.46,7998.0,307.3592,307.5922,307.2038,307.2524,7998.0
2023-09-19 15:00:00,316.38,316.62,316.32,316.56,4723.0,307.1747,307.4077,307.1164,307.3495,4723.0
2023-09-19 15:05:00,316.5,316.59,316.4,316.59,4420.0,307.2912,307.3786,307.1941,307.3786,4420.0
2023-09-19 15:10:00,316.56,316.6,316.37,316.55,5623.0,307.3495,307.3883,307.165,307.3397,5623.0
2023-09-19 15:15:00,316.48,316.66,316.45,316.59,5729.0,307.2718,307.4465,307.2427,307.3786,5729.0
2023-09-19 15:20:00,316.55,316.83,316.48,316.77,8803.0,307.3397,307.6116,307.2718,307.5533,8803.0
2023-09-19 15:25:00,316.76,316.95,316.72,316.86,7585.0,307.5436,307.7281,307.5048,307.6407,7585.0
2023-09-19 15:30:00,316.94,317.13,316.74,317.13,14162.0,307.7184,307.9029,307.5242,307.9029,14162.0
2023-09-19 15:35:00,317.12,317.27,317.08,317.23,15243.0,307.8932,308.0388,307.8543,308.0,15243.0
2023-09-19 15:40:00,317.22,317.29,317.1,317.26,11679.0,307.9903,308.0582,307.8737,308.0291,11679.0
2023-09-19 15:45:00,317.29,317.55,317.13,317.33,22667.0,308.0582,308.3107,307.9029,308.0971,22667.0
2023-09-19 15:50:00,317.25,317.78,317.23,317.59,73487.0,308.0194,308.534,308.0,308.3495,73487.0
2023-09-19 15:55:00,317.6,317.73,317.12,317.48,108912.0,308.3592,308.4854,307.8932,308.2427,108912.0
2023-09-20 09:30:00,318.75,319.77,318.22,319.35,36073.0,309.4757,310.4661,308.9612,310.0583,36073.0
2023-09-20 09:35:00,319.48,320.51,319.46,320.31,8400.0,310.1845,311.1845,310.1651,310.9903,8400.0
2023-09-20 09:40:00,320.42,320.94,320.34,320.56,13453.0,311.0971,311.602,311.0195,311.2331,13453.0
2023-09-20 09:45:00,320.75,321.81,320.72,321.78,16254.0,311.4175,312.4467,311.3884,312.4176,16254.0
2023-09-20 09:50:00,321.42,322.93,321.37,322.88,20002.0,312.0681,313.5341,312.0195,313.4856,20002.0
2023-09-20 09:55:00,322.8,323.32,322.35,322.38,17070.0,313.4079,313.9128,312.971,313.0001,17070.0
2023-09-20 10:00:00,322.38,322.92,322.21,322.66,11564.0,313.0001,313.5244,312.8351,313.272,11564.0
2023-09-20 10:05:00,322.81,322.81,322.2,322.38,17261.0,313.4176,313.4176,312.8254,313.0001,17261.0
2023-09-20 10:10:00,322.3,322.35,321.77,321.83,11713.0,312.9224,312.971,312.4079,312.4661,11713.0
2023-09-20 10:15:00,321.85,321.86,321.52,321.53,13129.0,312.4855,312.4952,312.1651,312.1749,13129.0
2023-09-20 10:20:00,321.51,322.33,321.41,322.26,11448.0,312.1554,312.9516,312.0583,312.8836,11448.0
2023-09-20 10:25:00,322.26,322.52,322.19,322.36,9684.0,312.8836,313.136,312.8156,312.9807,9684.0
2023-09-20 10:30:00,322.34,322.68,322.23,322.68,7542.0,312.9613,313.2914,312.8545,313.2914,7542.0
2023-09-20 10:35:00,322.59,322.59,322.24,322.59,8391.0,313.204,313.204,312.8642,313.204,8391.0
2023-09-20 10:40:00,322.55,323.12,322.53,323.12,8859.0,313.1652,313.7186,313.1458,313.7186,8859.0
2023-09-20 10:45:00,323.13,323.31,322.49,322.59,13963.0,313.7283,313.9031,313.1069,313.204,13963.0
2023-09-20 10:50:00,322.58,322.66,322.03,322.21,28399.0,313.1943,313.272,312.6603,312.8351,28399.0
2023-09-20 10:55:00,322.21,322.57,321.6,321.74,14095.0,312.8351,313.1846,312.2428,312.3787,14095.0
2023-09-20 11:00:00,321.67,321.9,321.38,321.56,9974.0,312.3108,312.5341,312.0292,312.204,9974.0
2023-09-20 11:05:00,321.44,321.72,321.39,321.58,4472.0,312.0875,312.3593,312.0389,312.2234,4472.0
2023-09-20 11:10:00,321.65,322.14,321.64,321.98,15471.0,312.2914,312.7671,312.2816,312.6118,15471.0
2023-09-20 11:15:00,321.93,322.04,321.56,321.56,8711.0,312.5632,312.67,312.204,312.204,8711.0
2023-09-20 11:20:00,321.56,321.57,321.16,321.16,5118.0,312.204,312.2137,311.8156,311.8156,5118.0
2023-09-20 11:25:00,321.26,321.27,321.0,321.27,6633.0,311.9127,311.9224,311.6603,311.9224,6633.0
2023-09-20 11:30:00,321.27,321.27,320.94,321.01,9811.0,311.9224,311.9224,311.602,311.67,9811.0
2023-09-20 11:35:00,321.07,321.36,321.02,321.16,5421.0,311.7282,312.0098,311.6797,311.8156,5421.0
2023-09-20 11:40:00,321.12,321.51,321.11,321.25,21671.0,311.7768,312.1554,311.7671,311.903,21671.0
2023-09-20 11:45:00,321.1,321.39,320.96,320.96,22091.0,311.7574,312.0389,311.6214,311.6214,22091.0
2023-09-20 11:50:00,320.98,320.98,320.56,320.68,10238.0,311.6409,311.6409,311.2331,311.3496,10238.0
2023-09-20 11:55:00,320.7,320.9,320.7,320.82,6226.0,311.369,311.5632,311.369,311.4855,6226.0
2023-09-20 12:00:00,320.76,321.14,320.71,320.84,15088.0,311.4273,311.7962,311.3787,311.5049,15088.0
2023-09-20 12:05:00,320.71,320.72,320.28,320.28,5633.0,311.3787,311.3884,310.9612,310.9612,5633.0
2023-09-20 12:10:00,320.18,320.26,320.0,320.26,3384.0,310.8641,310.9418,310.6894,310.9418,3384.0
2023-09-20 12:15:00,320.21,320.23,319.88,320.08,2957.0,310.8933,310.9127,310.5729,310.767,2957.0
2023-09-20 12:20:00,320.19,320.19,319.86,319.88,2511.0,310.8738,310.8738,310.5534,310.5729,2511.0
2023-09-20 12:25:00,319.81,320.07,319.71,320.06,3528.0,310.5049,310.7573,310.4078,310.7476,3528.0
2023-09-20 12:30:00,320.21,320.27,320.01,320.21,3264.0,310.8933,310.9515,310.6991,310.8933,3264.0
2023-09-20 12:35:00,320.21,320.28,320.13,320.2,2331.0,310.8933,310.9612,310.8156,310.8835,2331.0
2023-09-20 12:40:00,320.21,320.28,320.12,320.19,4466.0,310.8933,310.9612,310.8059,310.8738,4466.0
2023-09-20 12:45:00,320.16,320.21,320.02,320.02,3482.0,310.8447,310.8933,310.7088,310.7088,3482.0
2023-09-20 12:50:00,320.02,320.24,320.01,320.18,5882.0,310.7088,310.9224,310.6991,310.8641,5882.0
2023-09-20 12:55:00,320.2,320.34,320.15,320.28,3833.0,310.8835,311.0195,310.835,310.9612,3833.0
2023-09-20 13:00:00,320.3,320.3,320.18,320.19,1827.0,310.9806,310.9806,310.8641,310.8738,1827.0
2023-09-20 13:05:00,320.27,320.27,320.13,320.19,2884.0,310.9515,310.9515,310.8156,310.8738,2884.0
2023-09-20 13:10:00,320.15,320.15,319.97,319.98,2341.0,310.835,310.835,310.6602,310.6699,2341.0
2023-09-20 13:15:00,319.94,320.0,319.75,319.99,3385.0,310.6311,310.6894,310.4466,310.6797,3385.0
2023-09-20 13:20:00,319.96,320.18,319.96,320.03,2606.0,310.6505,310.8641,310.6505,310.7185,2606.0
2023-09-20 13:25:00,319.97,320.34,319.93,320.34,4938.0,310.6602,311.0195,310.6214,311.0195,4938.0
2023-09-20 13:30:00,320.31,320.31,319.79,319.92,3193.0,310.9903,310.9903,310.4855,310.6117,3193.0
2023-09-20 13:35:00,319.99,319.99,319.79,319.8,3673.0,310.6797,310.6797,310.4855,310.4952,3673.0
2023-09-20 13:40:00,319.47,319.74,319.47,319.54,3604.0,310.1748,310.4369,310.1748,310.2428,3604.0
2023-09-20 13:45:00,319.58,319.78,319.58,319.78,2472.0,310.2816,310.4758,310.2816,310.4758,2472.0
2023-09-20 13:50:00,319.79,320.1,319.69,320.1,4353.0,310.4855,310.7865,310.3884,310.7865,4353.0
2023-09-20 13:55:00,320.05,320.21,319.84,319.85,5550.0,310.7379,310.8933,310.534,310.5437,5550.0
2023-09-20 14:00:00,319.78,320.01,318.85,319.14,20411.0,310.4758,310.6991,309.5728,309.8544,20411.0
2023-09-20 14:05:00,319.34,319.49,318.85,319.1,14083.0,310.0486,310.1942,309.5728,309.8156,14083.0
2023-09-20 14:10:00,319.08,319.31,318.89,319.14,10588.0,309.7961,310.0194,309.6117,309.8544,10588.0
2023-09-20 14:15:00,319.12,319.61,318.8,319.49,15352.0,309.835,310.3107,309.5243,310.1942,15352.0
2023-09-20 14:20:00,319.56,319.7,319.12,319.7,5639.0,310.2622,310.3981,309.835,310.3981,5639.0
2023-09-20 14:25:00,319.77,319.77,319.42,319.43,5044.0,310.4661,310.4661,310.1262,310.136,5044.0
2023-09-20 14:30:00,319.46,320.33,319.23,320.33,16920.0,310.1651,311.0098,309.9418,311.0098,16920.0
2023-09-20 14:35:00,319.92,320.82,319.92,320.49,12309.0,310.6117,311.4855,310.6117,311.1651,12309.0
2023-09-20 14:40:00,320.32,321.23,320.0,320.79,19923.0,311.0001,311.8836,310.6894,311.4564,19923.0
2023-09-20 14:45:00,320.99,320.99,319.06,319.06,8446.0,311.6506,311.6506,309.7767,309.7767,8446.0
2023-09-20 14:50:00,319.07,319.41,318.68,318.72,14348.0,309.7864,310.1165,309.4078,309.4466,14348.0
2023-09-20 14:55:00,318.78,319.5,318.76,319.23,8826.0,309.5049,310.2039,309.4854,309.9418,8826.0
2023-09-20 15:00:00,318.95,319.34,318.94,319.04,3285.0,309.6699,310.0486,309.6602,309.7573,3285.0
2023-09-20 15:05:00,318.95,319.16,318.42,318.46,3319.0,309.6699,309.8738,309.1553,309.1942,3319.0
2023-09-20 15:10:00,318.61,318.65,318.03,318.08,5283.0,309.3398,309.3786,308.7767,308.8252,5283.0
2023-09-20 15:15:00,318.24,318.28,317.67,317.73,5438.0,308.9806,309.0194,308.4272,308.4854,5438.0
2023-09-20 15:20:00,317.73,317.88,317.56,317.74,6161.0,308.4854,308.631,308.3204,308.4951,6161.0
2023-09-20 15:25:00,317.88,318.02,317.8,317.97,10736.0,308.631,308.767,308.5534,308.7184,10736.0
2023-09-20 15:30:00,318.04,318.04,316.87,316.93,6821.0,308.7864,308.7864,307.6504,307.7087,6821.0
2023-09-20 15:35:00,316.91,317.1,316.68,316.68,5780.0,307.6893,307.8737,307.466,307.466,5780.0
2023-09-20 15:40:00,316.69,316.86,316.63,316.76,7725.0,307.4757,307.6407,307.4174,307.5436,7725.0
2023-09-20 15:45:00,316.71,317.16,316.58,317.16,11028.0,307.4951,307.932,307.3689,307.932,11028.0
2023-09-20 15:50:00,317.12,317.52,316.96,317.01,16629.0,307.8932,308.2815,307.7378,307.7864,16629.0
2023-09-20 15:55:00,317.01,317.16,316.45,316.74,59315.0,307.7864,307.932,307.2427,307.5242,59315.0
2023-09-21 09:30:00,314.33,316.2,314.12,315.66,43234.0,305.1843,306.9999,304.9804,306.4756,43234.0
2023-09-21 09:35:00,315.7,316.52,315.3,315.54,9540.0,306.5145,307.3106,306.1261,306.3591,9540.0
2023-09-21 09:40:00,315.44,316.52,315.25,316.33,18481.0,306.262,307.3106,306.0776,307.1261,18481.0
2023-09-21 09:45:00,316.27,316.27,315.57,315.74,15618.0,307.0679,307.0679,306.3883,306.5533,15618.0
2023-09-21 09:50:00,315.7,315.7,315.0,315.04,14538.0,306.5145,306.5145,305.8348,305.8737,14538.0
2023-09-21 09:55:00,315.04,315.04,313.81,314.25,12344.0,305.8737,305.8737,304.6795,305.1067,12344.0
2023-09-21 10:00:00,314.2,314.81,314.09,314.15,21560.0,305.0581,305.6504,304.9513,305.0096,21560.0
2023-09-21 10:05:00,314.24,314.53,314.04,314.4,23111.0,305.097,305.3785,304.9028,305.2523,23111.0
2023-09-21 10:10:00,314.51,314.59,313.88,314.12,11346.0,305.3591,305.4368,304.7474,304.9804,11346.0
2023-09-21 10:15:00,314.22,314.75,314.08,314.13,9078.0,305.0775,305.5921,304.9416,304.9902,9078.0
2023-09-21 10:20:00,314.02,314.09,313.36,313.38,27655.0,304.8834,304.9513,304.2426,304.262,27655.0
2023-09-21 10:25:00,313.46,313.62,313.41,313.43,7872.0,304.3397,304.495,304.2911,304.3105,7872.0
2023-09-21 10:30:00,313.42,313.64,313.16,313.25,8487.0,304.3008,304.5144,304.0484,304.1358,8487.0
2023-09-21 10:35:00,313.27,313.68,313.26,313.51,6609.0,304.1552,304.5533,304.1455,304.3882,6609.0
2023-09-21 10:40:00,313.5,314.26,313.41,314.07,10193.0,304.3785,305.1164,304.2911,304.9319,10193.0
2023-09-21 10:45:00,313.98,314.08,313.6,313.78,11100.0,304.8445,304.9416,304.4756,304.6503,11100.0
2023-09-21 10:50:00,313.78,314.06,313.6,313.91,8288.0,304.6503,304.9222,304.4756,304.7766,8288.0
2023-09-21 10:55:00,313.91,313.93,313.57,313.67,9377.0,304.7766,304.796,304.4465,304.5435,9377.0
2023-09-21 11:00:00,313.76,313.96,313.44,313.5,10161.0,304.6309,304.8251,304.3202,304.3785,10161.0
2023-09-21 11:05:00,313.52,313.92,313.42,313.42,8287.0,304.3979,304.7863,304.3008,304.3008,8287.0
2023-09-21 11:10:00,313.46,313.97,313.4,313.66,8948.0,304.3397,304.8348,304.2814,304.5338,8948.0
2023-09-21 11:15:00,313.67,313.7,313.42,313.64,8671.0,304.5435,304.5727,304.3008,304.5144,8671.0
2023-09-21 11:20:00,313.67,313.93,313.61,313.88,10580.0,304.5435,304.796,304.4853,304.7474,10580.0
2023-09-21 11:25:00,313.82,314.25,313.7,313.77,7028.0,304.6892,305.1067,304.5727,304.6406,7028.0
2023-09-21 11:30:00,313.76,314.24,313.63,314.05,11579.0,304.6309,305.097,304.5047,304.9125,11579.0
2023-09-21 11:35:00,314.25,314.49,314.03,314.14,9431.0,305.1067,305.3397,304.8931,304.9999,9431.0
2023-09-21 11:40:00,314.2,314.23,313.77,313.97,5815.0,305.0581,305.0872,304.6406,304.8348,5815.0
2023-09-21 11:45:00,313.94,314.82,313.93,314.53,11299.0,304.8057,305.6601,304.796,305.3785,11299.0
2023-09-21 11:50:00,314.4,314.54,314.22,314.3,6809.0,305.2523,305.3882,305.0775,305.1552,6809.0
2023-09-21 11:55:00,314.22,314.4,314.12,314.21,8083.0,305.0775,305.2523,304.9804,305.0678,8083.0
2023-09-21 12:00:00,314.1,314.1,313.7,313.81,6632.0,304.961,304.961,304.5727,304.6795,6632.0
2023-09-21 12:05:00,313.78,313.84,313.48,313.59,7326.0,304.6503,304.7086,304.3591,304.4659,7326.0
2023-09-21 12:10:00,313.53,313.53,313.12,313.28,7121.0,304.4076,304.4076,304.0095,304.1649,7121.0
2023-09-21 12:15:00,313.28,313.31,312.92,313.11,10174.0,304.1649,304.194,303.8154,303.9998,10174.0
2023-09-21 12:20:00,313.11,313.26,313.02,313.13,6899.0,303.9998,304.1455,303.9125,304.0193,6899.0
2023-09-21 12:25:00,313.04,313.18,312.93,313.15,8091.0,303.9319,304.0678,303.8251,304.0387,8091.0
2023-09-21 12:30:00,313.11,313.14,312.73,313.01,7835.0,303.9998,304.029,303.6309,303.9027,7835.0
2023-09-21 12:35:00,312.99,313.0,312.43,312.44,3864.0,303.8833,303.893,303.3396,303.3493,3864.0
2023-09-21 12:40:00,312.44,312.63,312.25,312.63,7246.0,303.3493,303.5338,303.1649,303.5338,7246.0
2023-09-21 12:45:00,312.62,312.88,312.59,312.63,5520.0,303.5241,303.7765,303.495,303.5338,5520.0
2023-09-21 12:50:00,312.73,312.99,312.73,312.86,5502.0,303.6309,303.8833,303.6309,303.7571,5502.0
2023-09-21 12:55:00,312.86,312.86,312.63,312.72,6459.0,303.7571,303.7571,303.5338,303.6212,6459.0
2023-09-21 13:00:00,312.72,313.2,312.6,313.16,6503.0,303.6212,304.0872,303.5047,304.0484,6503.0
2023-09-21 13:05:00,313.12,313.54,313.05,313.53,5416.0,304.0095,304.4173,303.9416,304.4076,5416.0
2023-09-21 13:10:00,313.53,313.86,313.52,313.86,6406.0,304.4076,304.728,304.3979,304.728,6406.0
2023-09-21 13:15:00,313.75,314.16,313.75,314.16,7717.0,304.6212,305.0193,304.6212,305.0193,7717.0
2023-09-21 13:20:00,314.16,314.48,314.06,314.39,13532.0,305.0193,305.33,304.9222,305.2426,13532.0
2023-09-21 13:25:00,314.41,314.55,314.13,314.19,8134.0,305.262,305.3979,304.9902,305.0484,8134.0
2023-09-21 13:30:00,314.24,314.48,314.24,314.25,5598.0,305.097,305.33,305.097,305.1067,5598.0
2023-09-21 13:35:00,314.31,314.65,314.31,314.63,6777.0,305.1649,305.495,305.1649,305.4756,6777.0
2023-09-21 13:40:00,314.65,314.65,314.33,314.54,6479.0,305.495,305.495,305.1843,305.3882,6479.0
2023-09-21 13:45:00,314.59,314.66,314.25,314.3,4246.0,305.4368,305.5047,305.1067,305.1552,4246.0
2023-09-21 13:50:00,314.29,314.42,314.15,314.32,6207.0,305.1455,305.2717,305.0096,305.1746,6207.0
2023-09-21 13:55:00,314.34,314.57,314.12,314.4,5033.0,305.194,305.4174,304.9804,305.2523,5033.0
2023-09-21 14:00:00,314.45,314.46,314.07,314.07,5429.0,305.3008,305.3106,304.9319,304.9319,5429.0
2023-09-21 14:05:00,314.1,314.21,314.02,314.04,5070.0,304.961,305.0678,304.8834,304.9028,5070.0
2023-09-21 14:10:00,314.0,314.26,314.0,314.05,6194.0,304.8639,305.1164,304.8639,304.9125,6194.0
2023-09-21 14:15:00,314.02,314.11,313.99,314.0,6190.0,304.8834,304.9707,304.8542,304.8639,6190.0
2023-09-21 14:20:00,314.0,314.18,313.84,313.91,7097.0,304.8639,305.0387,304.7086,304.7766,7097.0
2023-09-21 14:25:00,313.98,314.0,313.61,313.61,7617.0,304.8445,304.8639,304.4853,304.4853,7617.0
2023-09-21 14:30:00,313.59,313.74,313.43,313.68,4207.0,304.4659,304.6115,304.3105,304.5533,4207.0
2023-09-21 14:35:00,313.66,314.02,313.62,313.99,7597.0,304.5338,304.8834,304.495,304.8542,7597.0
2023-09-21 14:40:00,313.97,314.03,313.79,313.9,5237.0,304.8348,304.8931,304.6601,304.7669,5237.0
2023-09-21 14:45:00,313.98,313.98,313.73,313.75,6335.0,304.8445,304.8445,304.6018,304.6212,6335.0
2023-09-21 14:50:00,313.75,313.91,313.69,313.75,3614.0,304.6212,304.7766,304.563,304.6212,3614.0
2023-09-21 14:55:00,313.85,313.85,313.53,313.53,7612.0,304.7183,304.7183,304.4076,304.4076,7612.0
2023-09-21 15:00:00,313.48,313.74,313.34,313.67,10383.0,304.3591,304.6115,304.2231,304.5435,10383.0
2023-09-21 15:05:00,313.65,313.65,313.31,313.31,7366.0,304.5241,304.5241,304.194,304.194,7366.0
2023-09-21 15:10:00,313.31,313.36,313.01,313.11,6472.0,304.194,304.2426,303.9027,303.9998,6472.0
2023-09-21 15:15:00,313.03,313.2,312.9,313.19,10797.0,303.9222,304.0872,303.7959,304.0775,10797.0
2023-09-21 15:20:00,313.11,313.32,312.99,313.15,11742.0,303.9998,304.2037,303.8833,304.0387,11742.0
2023-09-21 15:25:00,313.2,313.22,312.79,312.93,9137.0,304.0872,304.1066,303.6891,303.8251,9137.0
2023-09-21 15:30:00,312.9,312.99,312.43,312.58,19297.0,303.7959,303.8833,303.3396,303.4853,19297.0
2023-09-21 15:35:00,312.52,312.81,312.47,312.61,10550.0,303.427,303.7086,303.3785,303.5144,10550.0
2023-09-21 15:40:00,312.61,312.63,312.25,312.56,18770.0,303.5144,303.5338,303.1649,303.4658,18770.0
2023-09-21 15:45:00,312.5,312.78,312.23,312.27,19216.0,303.4076,303.6794,303.1454,303.1843,19216.0
2023-09-21 15:50:00,312.21,312.23,311.86,312.14,37479.0,303.126,303.1454,302.7862,303.0581,37479.0
2023-09-21 15:55:00,312.14,312.26,311.67,312.06,161876.0,303.0581,303.1746,302.6017,302.9804,161876.0
2023-09-22 09:30:00,314.04,315.7,313.24,314.3,52672.0,304.9028,306.5145,304.1261,305.1552,52672.0
2023-09-22 09:35:00,314.35,314.7,314.09,314.45,10106.0,305.2038,305.5436,304.9513,305.3008,10106.0
2023-09-22 09:40:00,314.49,314.71,313.87,313.96,17198.0,305.3397,305.5533,304.7377,304.8251,17198.0
2023-09-22 09:45:00,314.02,314.64,313.93,314.51,11121.0,304.8834,305.4853,304.796,305.3591,11121.0
2023-09-22 09:50:00,314.46,314.49,313.18,313.18,6193.0,305.3106,305.3397,304.0678,304.0678,6193.0
2023-09-22 09:55:00,313.31,313.52,312.93,313.52,4600.0,304.194,304.3979,303.8251,304.3979,4600.0
2023-09-22 10:00:00,313.77,313.87,313.46,313.87,8592.0,304.6406,304.7377,304.3397,304.7377,8592.0
2023-09-22 10:05:00,314.03,314.42,313.9,314.28,4146.0,304.8931,305.2717,304.7669,305.1358,4146.0
2023-09-22 10:10:00,314.34,314.43,314.02,314.24,9908.0,305.194,305.2814,304.8834,305.097,9908.0
2023-09-22 10:15:00,314.17,314.73,314.03,314.7,5788.0,305.029,305.5727,304.8931,305.5436,5788.0
2023-09-22 10:20:00,314.71,315.22,314.43,315.15,7888.0,305.5533,306.0484,305.2814,305.9805,7888.0
2023-09-22 10:25:00,315.08,315.15,314.19,314.82,31305.0,305.9125,305.9805,305.0484,305.6601,31305.0
2023-09-22 10:30:00,314.75,315.73,314.72,315.72,7708.0,305.5921,306.5436,305.563,306.5339,7708.0
2023-09-22 10:35:00,315.72,315.97,315.47,315.64,21260.0,306.5339,306.7766,306.2912,306.4562,21260.0
2023-09-22 10:40:00,315.56,315.8,315.38,315.57,6003.0,306.3786,306.6116,306.2038,306.3883,6003.0
2023-09-22 10:45:00,315.67,315.72,315.44,315.52,7008.0,306.4854,306.5339,306.262,306.3397,7008.0
2023-09-22 10:50:00,315.61,316.08,315.43,316.08,6375.0,306.4271,306.8834,306.2523,306.8834,6375.0
2023-09-22 10:55:00,316.09,316.62,316.09,316.25,7945.0,306.8931,307.4077,306.8931,307.0485,7945.0
2023-09-22 11:00:00,316.24,316.48,315.93,316.12,8656.0,307.0388,307.2718,306.7378,306.9223,8656.0
2023-09-22 11:05:00,316.15,316.23,315.97,315.97,6022.0,306.9514,307.0291,306.7766,306.7766,6022.0
2023-09-22 11:10:00,315.97,316.2,315.81,316.2,6232.0,306.7766,306.9999,306.6213,306.9999,6232.0
2023-09-22 11:15:00,316.44,316.52,316.21,316.23,4944.0,307.2329,307.3106,307.0096,307.0291,4944.0
2023-09-22 11:20:00,316.36,316.47,316.15,316.45,5853.0,307.1553,307.2621,306.9514,307.2427,5853.0
2023-09-22 11:25:00,316.41,316.79,316.35,316.79,4484.0,307.2038,307.5728,307.1456,307.5728,4484.0
2023-09-22 11:30:00,316.82,317.23,316.74,316.94,15849.0,307.6019,308.0,307.5242,307.7184,15849.0
2023-09-22 11:35:00,317.02,317.53,316.95,317.53,7939.0,307.7961,308.2912,307.7281,308.2912,7939.0
2023-09-22 11:40:00,317.45,317.47,317.06,317.42,20657.0,308.2136,308.233,307.8349,308.1844,20657.0
2023-09-22 11:45:00,317.43,317.61,317.29,317.55,12191.0,308.1941,308.3689,308.0582,308.3107,12191.0
2023-09-22 11:50:00,317.53,317.61,317.32,317.55,14970.0,308.2912,308.3689,308.0873,308.3107,14970.0
2023-09-22 11:55:00,317.56,317.84,317.14,317.17,15220.0,308.3204,308.5922,307.9126,307.9417,15220.0
2023-09-22 12:00:00,317.17,317.52,317.12,317.4,15066.0,307.9417,308.2815,307.8932,308.165,15066.0
2023-09-22 12:05:00,317.32,317.39,316.94,317.38,24369.0,308.0873,308.1553,307.7184,308.1456,24369.0
2023-09-22 12:10:00,317.26,317.44,317.16,317.33,13669.0,308.0291,308.2039,307.932,308.0971,13669.0
2023-09-22 12:15:00,317.32,317.58,317.2,317.56,9480.0,308.0873,308.3398,307.9708,308.3204,9480.0
2023-09-22 12:20:00,317.53,317.65,317.32,317.54,8505.0,308.2912,308.4077,308.0873,308.3009,8505.0
2023-09-22 12:25:00,317.5,317.68,317.35,317.45,4940.0,308.2621,308.4369,308.1165,308.2136,4940.0
2023-09-22 12:30:00,317.5,317.55,317.22,317.4,16656.0,308.2621,308.3107,307.9903,308.165,16656.0
2023-09-22 12:35:00,317.45,317.85,317.45,317.73,7470.0,308.2136,308.6019,308.2136,308.4854,7470.0
2023-09-22 12:40:00,317.68,317.8,317.63,317.8,4441.0,308.4369,308.5534,308.3883,308.5534,4441.0
2023-09-22 12:45:00,317.78,317.89,317.59,317.61,4394.0,308.534,308.6408,308.3495,308.3689,4394.0
2023-09-22 12:50:00,317.56,317.75,317.44,317.44,2015.0,308.3204,308.5048,308.2039,308.2039,2015.0
2023-09-22 12:55:00,317.52,317.63,317.39,317.55,3312.0,308.2815,308.3883,308.1553,308.3107,3312.0
2023-09-22 13:00:00,317.49,317.59,317.47,317.54,1785.0,308.2524,308.3495,308.233,308.3009,1785.0
2023-09-22 13:05:00,317.46,317.61,317.39,317.4,3370.0,308.2233,308.3689,308.1553,308.165,3370.0
2023-09-22 13:10:00,317.38,317.52,317.14,317.33,6845.0,308.1456,308.2815,307.9126,308.0971,6845.0
2023-09-22 13:15:00,317.3,317.32,317.17,317.28,2570.0,308.0679,308.0873,307.9417,308.0485,2570.0
2023-09-22 13:20:00,317.16,317.16,316.65,316.66,2162.0,307.932,307.932,307.4368,307.4465,2162.0
2023-09-22 13:25:00,316.76,316.76,316.48,316.72,3126.0,307.5436,307.5436,307.2718,307.5048,3126.0
2023-09-22 13:30:00,316.59,316.59,316.25,316.53,9246.0,307.3786,307.3786,307.0485,307.3203,9246.0
2023-09-22 13:35:00,316.53,316.83,316.18,316.18,6192.0,307.3203,307.6116,306.9805,306.9805,6192.0
2023-09-22 13:40:00,316.4,316.6,316.09,316.29,10947.0,307.1941,307.3883,306.8931,307.0873,10947.0
2023-09-22 13:45:00,316.29,316.49,316.11,316.18,5579.0,307.0873,307.2815,306.9125,306.9805,5579.0
2023-09-22 13:50:00,316.3,316.66,316.09,316.54,11228.0,307.097,307.4465,306.8931,307.33,11228.0
2023-09-22 13:55:00,316.63,316.63,316.29,316.29,4560.0,307.4174,307.4174,307.0873,307.0873,4560.0
2023-09-22 14:00:00,316.4,316.43,316.25,316.38,5089.0,307.1941,307.2232,307.0485,307.1747,5089.0
2023-09-22 14:05:00,316.39,316.53,316.26,316.3,9253.0,307.1844,307.3203,307.0582,307.097,9253.0
2023-09-22 14:10:00,316.22,316.22,315.67,315.67,8995.0,307.0193,307.0193,306.4854,306.4854,8995.0
2023-09-22 14:15:00,315.63,315.71,315.28,315.69,12067.0,306.4465,306.5242,306.1067,306.5048,12067.0
2023-09-22 14:20:00,315.85,316.18,315.82,316.05,8265.0,306.6601,306.9805,306.631,306.8543,8265.0
2023-09-22 14:25:00,316.05,316.28,315.79,315.79,5819.0,306.8543,307.0776,306.6019,306.6019,5819.0
2023-09-22 14:30:00,315.74,315.83,315.47,315.67,6344.0,306.5533,306.6407,306.2912,306.4854,6344.0
2023-09-22 14:35:00,315.59,315.65,315.48,315.5,2719.0,306.4077,306.4659,306.3009,306.3203,2719.0
2023-09-22 14:40:00,315.42,315.52,315.25,315.34,3049.0,306.2426,306.3397,306.0776,306.165,3049.0
2023-09-22 14:45:00,315.26,315.44,315.21,315.44,3598.0,306.0873,306.262,306.0387,306.262,3598.0
2023-09-22 14:50:00,315.5,315.85,315.45,315.84,6706.0,306.3203,306.6601,306.2718,306.6504,6706.0
2023-09-22 14:55:00,315.88,316.11,315.8,316.11,12665.0,306.6892,306.9125,306.6116,306.9125,12665.0
2023-09-22 15:00:00,316.12,317.18,316.08,317.14,25313.0,306.9223,307.9514,306.8834,307.9126,25313.0
2023-09-22 15:05:00,317.04,318.0,316.99,318.0,26866.0,307.8155,308.7476,307.7669,308.7476,26866.0
2023-09-22 15:10:00,318.08,318.23,317.94,318.05,12365.0,308.8252,308.9709,308.6893,308.7961,12365.0
2023-09-22 15:15:00,318.19,318.33,317.92,318.02,14687.0,308.932,309.068,308.6699,308.767,14687.0
2023-09-22 15:20:00,318.04,318.66,317.95,318.4,23926.0,308.7864,309.3884,308.699,309.1359,23926.0
2023-09-22 15:25:00,318.41,318.41,318.11,318.11,5369.0,309.1456,309.1456,308.8544,308.8544,5369.0
2023-09-22 15:30:00,318.17,318.33,317.57,317.57,12944.0,308.9126,309.068,308.3301,308.3301,12944.0
2023-09-22 15:35:00,317.57,317.65,317.4,317.48,16676.0,308.3301,308.4077,308.165,308.2427,16676.0
2023-09-22 15:40:00,317.46,317.46,316.89,316.89,34404.0,308.2233,308.2233,307.6699,307.6699,34404.0
2023-09-22 15:45:00,316.9,316.9,315.86,316.03,17821.0,307.6796,307.6796,306.6698,306.8349,17821.0
2023-09-22 15:50:00,315.96,316.46,315.59,316.13,32269.0,306.7669,307.2524,306.4077,306.932,32269.0
2023-09-22 15:55:00,316.19,316.57,315.97,316.07,119378.0,306.9902,307.3592,306.7766,306.8737,119378.0
2023-09-25 09:30:00,315.56,316.33,314.88,315.06,41770.0,306.3786,307.1261,305.7183,305.8931,41770.0
2023-09-25 09:35:00,315.07,316.59,314.97,316.42,11085.0,305.9028,307.3786,305.8057,307.2135,11085.0
2023-09-25 09:40:00,316.74,317.93,316.44,317.93,31315.0,307.5242,308.6796,307.2329,308.6796,31315.0
2023-09-25 09:45:00,317.84,318.45,317.69,317.95,23082.0,308.5922,309.1845,308.4466,308.699,23082.0
2023-09-25 09:50:00,317.94,318.68,317.8,318.04,16251.0,308.6893,309.4078,308.5534,308.7864,16251.0
2023-09-25 09:55:00,317.94,318.57,317.89,318.55,26672.0,308.6893,309.301,308.6408,309.2816,26672.0
2023-09-25 10:00:00,318.63,318.63,317.41,317.56,20817.0,309.3592,309.3592,308.1747,308.3204,20817.0
2023-09-25 10:05:00,317.32,317.41,316.81,317.15,13568.0,308.0873,308.1747,307.5922,307.9223,13568.0
2023-09-25 10:10:00,317.2,317.7,317.0,317.48,14858.0,307.9708,308.4563,307.7767,308.2427,14858.0
2023-09-25 10:15:00,317.34,317.61,316.98,317.14,8017.0,308.1068,308.3689,307.7572,307.9126,8017.0
2023-09-25 10:20:00,317.19,317.35,316.98,317.14,17052.0,307.9611,308.1165,307.7572,307.9126,17052.0
2023-09-25 10:25:00,317.06,317.26,316.93,316.94,14215.0,307.8349,308.0291,307.7087,307.7184,14215.0
2023-09-25 10:30:00,316.99,317.08,316.44,316.95,13624.0,307.7669,307.8543,307.2329,307.7281,13624.0
2023-09-25 10:35:00,317.06,317.14,316.55,316.62,11063.0,307.8349,307.9126,307.3397,307.4077,11063.0
2023-09-25 10:40:00,316.61,316.61,316.27,316.4,14574.0,307.398,307.398,307.0679,307.1941,14574.0
2023-09-25 10:45:00,316.5,316.68,316.28,316.51,14233.0,307.2912,307.466,307.0776,307.3009,14233.0
2023-09-25 10:50:00,316.46,316.46,315.59,315.7,17512.0,307.2524,307.2524,306.4077,306.5145,17512.0
2023-09-25 10:55:00,315.67,315.69,315.5,315.54,4971.0,306.4854,306.5048,306.3203,306.3591,4971.0
2023-09-25 11:00:00,315.5,315.7,315.47,315.61,13326.0,306.3203,306.5145,306.2912,306.4271,13326.0
2023-09-25 11:05:00,315.56,316.41,315.45,316.28,28139.0,306.3786,307.2038,306.2718,307.0776,28139.0
2023-09-25 11:10:00,316.28,316.5,316.17,316.25,10736.0,307.0776,307.2912,306.9708,307.0485,10736.0
2023-09-25 11:15:00,316.31,316.95,316.26,316.95,15350.0,307.1067,307.7281,307.0582,307.7281,15350.0
2023-09-25 11:20:00,316.89,316.89,316.65,316.78,7228.0,307.6699,307.6699,307.4368,307.5631,7228.0
2023-09-25 11:25:00,316.74,316.98,316.66,316.74,11034.0,307.5242,307.7572,307.4465,307.5242,11034.0
2023-09-25 11:30:00,316.77,317.31,316.73,317.29,7686.0,307.5533,308.0776,307.5145,308.0582,7686.0
2023-09-25 11:35:00,317.4,317.5,317.27,317.45,8661.0,308.165,308.2621,308.0388,308.2136,8661.0
2023-09-25 11:40:00,317.36,317.93,317.08,317.81,6362.0,308.1262,308.6796,307.8543,308.5631,6362.0
2023-09-25 11:45:00,317.7,317.72,317.35,317.54,7839.0,308.4563,308.4757,308.1165,308.3009,7839.0
2023-09-25 11:50:00,317.56,317.64,317.46,317.46,4209.0,308.3204,308.398,308.2233,308.2233,4209.0
2023-09-25 11:55:00,317.53,317.59,317.32,317.47,5365.0,308.2912,308.3495,308.0873,308.233,5365.0
2023-09-25 12:00:00,317.53,317.53,317.32,317.44,9033.0,308.2912,308.2912,308.0873,308.2039,9033.0
2023-09-25 12:05:00,317.53,317.77,317.46,317.68,3946.0,308.2912,308.5243,308.2233,308.4369,3946.0
2023-09-25 12:10:00,317.73,317.84,317.7,317.75,3670.0,308.4854,308.5922,308.4563,308.5048,3670.0
2023-09-25 12:15:00,317.84,318.01,317.71,317.75,2466.0,308.5922,308.7573,308.466,308.5048,2466.0
2023-09-25 12:20:00,317.78,317.96,317.76,317.89,6591.0,308.534,308.7087,308.5145,308.6408,6591.0
2023-09-25 12:25:00,317.88,317.93,317.71,317.8,6998.0,308.631,308.6796,308.466,308.5534,6998.0
2023-09-25 12:30:00,317.81,318.1,317.81,317.99,8068.0,308.5631,308.8446,308.5631,308.7378,8068.0
2023-09-25 12:35:00,317.99,318.01,317.5,317.5,4255.0,308.7378,308.7573,308.2621,308.2621,4255.0
2023-09-25 12:40:00,317.53,317.76,317.43,317.44,7835.0,308.2912,308.5145,308.1941,308.2039,7835.0
2023-09-25 12:45:00,317.43,317.45,317.29,317.42,3709.0,308.1941,308.2136,308.0582,308.1844,3709.0
2023-09-25 12:50:00,317.36,317.36,317.05,317.33,5521.0,308.1262,308.1262,307.8252,308.0971,5521.0
2023-09-25 12:55:00,317.31,317.37,317.11,317.31,4452.0,308.0776,308.1359,307.8835,308.0776,4452.0
2023-09-25 13:00:00,317.35,317.36,317.21,317.34,7507.0,308.1165,308.1262,307.9805,308.1068,7507.0
2023-09-25 13:05:00,317.29,317.8,317.22,317.73,7884.0,308.0582,308.5534,307.9903,308.4854,7884.0
2023-09-25 13:10:00,317.63,317.99,317.63,317.98,3668.0,308.3883,308.7378,308.3883,308.7281,3668.0
2023-09-25 13:15:00,318.0,318.09,317.76,317.76,11653.0,308.7476,308.8349,308.5145,308.5145,11653.0
2023-09-25 13:20:00,317.82,317.85,317.55,317.72,6166.0,308.5728,308.6019,308.3107,308.4757,6166.0
2023-09-25 13:25:00,317.67,317.67,317.15,317.44,8770.0,308.4272,308.4272,307.9223,308.2039,8770.0
2023-09-25 13:30:00,317.47,317.47,317.03,317.29,6772.0,308.233,308.233,307.8058,308.0582,6772.0
2023-09-25 13:35:00,317.3,317.33,317.02,317.15,10468.0,308.0679,308.0971,307.7961,307.9223,10468.0
2023-09-25 13:40:00,317.12,317.21,316.85,316.96,14547.0,307.8932,307.9805,307.631,307.7378,14547.0
2023-09-25 13:45:00,316.94,317.06,316.49,316.57,8785.0,307.7184,307.8349,307.2815,307.3592,8785.0
2023-09-25 13:50:00,316.57,316.81,316.42,316.5,6858.0,307.3592,307.5922,307.2135,307.2912,6858.0
2023-09-25 13:55:00,316.52,316.58,316.41,316.58,5729.0,307.3106,307.3689,307.2038,307.3689,5729.0
2023-09-25 14:00:00,316.54,317.2,316.44,317.19,9309.0,307.33,307.9708,307.2329,307.9611,9309.0
2023-09-25 14:05:00,317.15,317.29,316.77,316.85,10199.0,307.9223,308.0582,307.5533,307.631,10199.0
2023-09-25 14:10:00,316.8,316.94,316.78,316.84,6315.0,307.5825,307.7184,307.5631,307.6213,6315.0
2023-09-25 14:15:00,316.82,317.11,316.79,317.11,4706.0,307.6019,307.8835,307.5728,307.8835,4706.0
2023-09-25 14:20:00,317.15,317.2,316.81,316.88,11545.0,307.9223,307.9708,307.5922,307.6601,11545.0
2023-09-25 14:25:00,316.9,317.28,316.9,317.11,6253.0,307.6796,308.0485,307.6796,307.8835,6253.0
2023-09-25 14:30:00,317.07,317.16,316.82,317.14,6867.0,307.8446,307.932,307.6019,307.9126,6867.0
2023-09-25 14:35:00,317.12,317.37,317.02,317.1,5841.0,307.8932,308.1359,307.7961,307.8737,5841.0
2023-09-25 14:40:00,317.11,317.41,316.88,316.98,8395.0,307.8835,308.1747,307.6601,307.7572,8395.0
2023-09-25 14:45:00,316.95,317.02,316.72,316.85,5829.0,307.7281,307.7961,307.5048,307.631,5829.0
2023-09-25 14:50:00,316.83,316.92,316.7,316.76,5043.0,307.6116,307.699,307.4854,307.5436,5043.0
2023-09-25 14:55:00,316.76,316.92,316.54,316.54,7956.0,307.5436,307.699,307.33,307.33,7956.0
2023-09-25 15:00:00,316.56,316.68,316.07,316.15,5676.0,307.3495,307.466,306.8737,306.9514,5676.0
2023-09-25 15:05:00,316.1,316.13,315.89,315.94,5781.0,306.9028,306.932,306.699,306.7475,5781.0
2023-09-25 15:10:00,315.88,316.14,315.88,316.08,7705.0,306.6892,306.9417,306.6892,306.8834,7705.0
2023-09-25 15:15:00,316.13,316.84,316.13,316.78,9750.0,306.932,307.6213,306.932,307.5631,9750.0
2023-09-25 15:20:00,316.75,317.01,316.5,316.54,9114.0,307.5339,307.7864,307.2912,307.33,9114.0
2023-09-25 15:25:00,316.49,316.64,316.35,316.61,7167.0,307.2815,307.4271,307.1456,307.398,7167.0
2023-09-25 15:30:00,316.61,317.05,316.46,316.67,11277.0,307.398,307.8252,307.2524,307.4563,11277.0
2023-09-25 15:35:00,316.78,316.94,316.58,316.94,12498.0,307.5631,307.7184,307.3689,307.7184,12498.0
2023-09-25 15:40:00,316.93,316.98,316.49,316.57,18462.0,307.7087,307.7572,307.2815,307.3592,18462.0
2023-09-25 15:45:00,316.57,316.98,316.55,316.98,21757.0,307.3592,307.7572,307.3397,307.7572,21757.0
2023-09-25 15:50:00,316.91,317.13,316.45,316.56,38500.0,307.6893,307.9029,307.2427,307.3495,38500.0
2023-09-25 15:55:00,316.56,317.43,316.56,317.14,137539.0,307.3495,308.1941,307.3495,307.9126,137539.0
2023-09-26 09:30:00,312.72,314.49,312.3,313.6,55902.0,303.6212,305.3397,303.2134,304.4756,55902.0
2023-09-26 09:35:00,313.59,314.03,313.22,313.49,23311.0,304.4659,304.8931,304.1066,304.3688,23311.0
2023-09-26 09:40:00,313.47,314.08,313.21,314.0,26002.0,304.3494,304.9416,304.0969,304.8639,26002.0
2023-09-26 09:45:00,314.0,314.23,313.69,314.13,13198.0,304.8639,305.0872,304.563,304.9902,13198.0
2023-09-26 09:50:00,314.13,314.23,313.84,314.17,14671.0,304.9902,305.0872,304.7086,305.029,14671.0
2023-09-26 09:55:00,314.36,314.36,313.8,314.05,13766.0,305.2135,305.2135,304.6698,304.9125,13766.0
2023-09-26 10:00:00,314.0,314.26,313.34,313.4,18080.0,304.8639,305.1164,304.2231,304.2814,18080.0
2023-09-26 10:05:00,313.28,313.6,312.54,312.77,21526.0,304.1649,304.4756,303.4464,303.6697,21526.0
2023-09-26 10:10:00,312.8,312.8,312.22,312.31,11377.0,303.6989,303.6989,303.1357,303.2231,11377.0
2023-09-26 10:15:00,312.36,312.41,311.98,312.12,23337.0,303.2717,303.3202,302.9027,303.0386,23337.0
2023-09-26 10:20:00,312.2,312.81,312.07,312.58,12737.0,303.1163,303.7086,302.9901,303.4853,12737.0
2023-09-26 10:25:00,312.56,312.72,312.2,312.66,22865.0,303.4658,303.6212,303.1163,303.5629,22865.0
2023-09-26 10:30:00,312.68,312.76,311.73,311.82,10869.0,303.5823,303.66,302.66,302.7474,10869.0
2023-09-26 10:35:00,311.93,312.09,311.58,311.92,18297.0,302.8542,303.0095,302.5144,302.8445,18297.0
2023-09-26 10:40:00,311.98,312.39,311.71,312.15,15775.0,302.9027,303.3008,302.6406,303.0678,15775.0
2023-09-26 10:45:00,312.26,312.52,312.0,312.0,6485.0,303.1746,303.427,302.9221,302.9221,6485.0
2023-09-26 10:50:00,311.95,312.08,311.77,311.81,9166.0,302.8736,302.9998,302.6988,302.7377,9166.0
2023-09-26 10:55:00,311.77,311.94,311.15,311.42,16590.0,302.6988,302.8639,302.0969,302.359,16590.0
2023-09-26 11:00:00,311.5,311.65,311.23,311.23,8752.0,302.4367,302.5823,302.1745,302.1745,8752.0
2023-09-26 11:05:00,311.21,311.31,310.62,310.84,9703.0,302.1551,302.2522,301.5823,301.7959,9703.0
2023-09-26 11:10:00,310.84,310.84,310.28,310.32,7093.0,301.7959,301.7959,301.2522,301.291,7093.0
2023-09-26 11:15:00,310.25,310.34,310.02,310.18,10445.0,301.2231,301.3104,300.9997,301.1551,10445.0
2023-09-26 11:20:00,310.22,310.47,310.19,310.39,6135.0,301.1939,301.4366,301.1648,301.359,6135.0
2023-09-26 11:25:00,310.3,310.35,309.7,309.7,11280.0,301.2716,301.3201,300.6891,300.6891,11280.0
2023-09-26 11:30:00,309.7,310.16,309.58,310.14,18911.0,300.6891,301.1357,300.5725,301.1163,18911.0
2023-09-26 11:35:00,310.15,310.15,309.73,309.75,10947.0,301.126,301.126,300.7182,300.7376,10947.0
2023-09-26 11:40:00,309.8,309.8,309.2,309.2,8392.0,300.7861,300.7861,300.2036,300.2036,8392.0
2023-09-26 11:45:00,309.36,309.51,308.82,308.98,24370.0,300.3589,300.5046,299.8347,299.99,24370.0
2023-09-26 11:50:00,308.99,309.3,308.73,309.22,23948.0,299.9997,300.3007,299.7473,300.223,23948.0
2023-09-26 11:55:00,309.22,309.34,308.91,309.19,14711.0,300.223,300.3395,299.922,300.1939,14711.0
2023-09-26 12:00:00,309.25,309.96,309.25,309.82,15113.0,300.2521,300.9415,300.2521,300.8056,15113.0
2023-09-26 12:05:00,309.82,310.19,309.76,310.17,14204.0,300.8056,301.1648,300.7473,301.1454,14204.0
2023-09-26 12:10:00,310.23,310.76,310.23,310.71,6593.0,301.2036,301.7182,301.2036,301.6697,6593.0
2023-09-26 12:15:00,310.77,310.79,310.47,310.53,7241.0,301.7279,301.7473,301.4366,301.4949,7241.0
2023-09-26 12:20:00,310.53,310.8,310.52,310.79,2859.0,301.4949,301.757,301.4852,301.7473,2859.0
2023-09-26 12:25:00,310.68,310.79,310.59,310.79,3367.0,301.6405,301.7473,301.5532,301.7473,3367.0
2023-09-26 12:30:00,310.7,310.7,310.51,310.51,3048.0,301.66,301.66,301.4755,301.4755,3048.0
2023-09-26 12:35:00,310.56,310.72,310.51,310.52,4779.0,301.524,301.6794,301.4755,301.4852,4779.0
2023-09-26 12:40:00,310.61,310.68,310.28,310.48,12619.0,301.5726,301.6405,301.2522,301.4464,12619.0
2023-09-26 12:45:00,310.43,310.55,310.15,310.35,6259.0,301.3978,301.5143,301.126,301.3201,6259.0
2023-09-26 12:50:00,310.29,310.42,310.17,310.23,10121.0,301.2619,301.3881,301.1454,301.2036,10121.0
2023-09-26 12:55:00,310.17,310.83,310.16,310.81,20848.0,301.1454,301.7862,301.1357,301.7668,20848.0
2023-09-26 13:00:00,310.81,310.96,310.4,310.9,7324.0,301.7668,301.9124,301.3687,301.8541,7324.0
2023-09-26 13:05:00,310.8,311.4,310.67,311.4,6379.0,301.757,302.3396,301.6308,302.3396,6379.0
2023-09-26 13:10:00,311.42,311.42,311.11,311.13,7920.0,302.359,302.359,302.058,302.0774,7920.0
2023-09-26 13:15:00,311.19,311.51,311.16,311.34,8032.0,302.1357,302.4464,302.1066,302.2813,8032.0
2023-09-26 13:20:00,311.4,311.74,311.4,311.68,11879.0,302.3396,302.6697,302.3396,302.6114,11879.0
2023-09-26 13:25:00,311.71,311.91,311.61,311.61,8488.0,302.6406,302.8348,302.5435,302.5435,8488.0
2023-09-26 13:30:00,311.52,311.81,311.38,311.38,6999.0,302.4561,302.7377,302.3202,302.3202,6999.0
2023-09-26 13:35:00,311.24,311.24,310.5,310.98,12119.0,302.1842,302.1842,301.4658,301.9318,12119.0
2023-09-26 13:40:00,310.99,311.07,310.89,311.03,7900.0,301.9415,302.0192,301.8444,301.9804,7900.0
2023-09-26 13:45:00,310.98,311.3,310.97,311.09,8081.0,301.9318,302.2425,301.9221,302.0386,8081.0
2023-09-26 13:50:00,310.99,311.2,310.63,310.94,13774.0,301.9415,302.1454,301.592,301.893,13774.0
2023-09-26 13:55:00,310.89,311.26,310.76,311.24,7123.0,301.8444,302.2037,301.7182,302.1842,7123.0
2023-09-26 14:00:00,311.24,311.25,310.97,311.13,5041.0,302.1842,302.194,301.9221,302.0774,5041.0
2023-09-26 14:05:00,311.09,311.26,311.01,311.16,7076.0,302.0386,302.2037,301.9609,302.1066,7076.0
2023-09-26 14:10:00,311.17,311.22,310.65,310.85,7300.0,302.1163,302.1648,301.6114,301.8056,7300.0
2023-09-26 14:15:00,310.85,310.97,310.59,310.83,8941.0,301.8056,301.9221,301.5532,301.7862,8941.0
2023-09-26 14:20:00,310.8,311.48,310.68,311.42,8118.0,301.757,302.4173,301.6405,302.359,8118.0
2023-09-26 14:25:00,311.51,311.52,311.17,311.43,11291.0,302.4464,302.4561,302.1163,302.3687,11291.0
2023-09-26 14:30:00,311.43,311.43,311.04,311.31,11371.0,302.3687,302.3687,301.9901,302.2522,11371.0
2023-09-26 14:35:00,311.38,311.38,311.08,311.08,8550.0,302.3202,302.3202,302.0289,302.0289,8550.0
2023-09-26 14:40:00,311.16,311.35,311.01,311.15,9762.0,302.1066,302.291,301.9609,302.0969,9762.0
2023-09-26 14:45:00,311.15,311.29,310.98,311.26,15562.0,302.0969,302.2328,301.9318,302.2037,15562.0
2023-09-26 14:50:00,311.3,311.51,311.05,311.21,20821.0,302.2425,302.4464,301.9998,302.1551,20821.0
2023-09-26 14:55:00,311.15,311.43,311.06,311.42,14976.0,302.0969,302.3687,302.0095,302.359,14976.0
2023-09-26 15:00:00,311.42,311.51,311.27,311.3,13238.0,302.359,302.4464,302.2134,302.2425,13238.0
2023-09-26 15:05:00,311.32,311.65,311.25,311.58,13944.0,302.2619,302.5823,302.194,302.5144,13944.0
2023-09-26 15:10:00,311.61,311.61,311.15,311.15,16278.0,302.5435,302.5435,302.0969,302.0969,16278.0
2023-09-26 15:15:00,311.16,311.17,310.73,310.82,15042.0,302.1066,302.1163,301.6891,301.7765,15042.0
2023-09-26 15:20:00,310.86,311.13,310.81,310.91,15786.0,301.8153,302.0774,301.7668,301.8638,15786.0
2023-09-26 15:25:00,310.95,310.96,310.49,310.6,14990.0,301.9027,301.9124,301.4561,301.5629,14990.0
2023-09-26 15:30:00,310.54,310.68,310.09,310.18,20124.0,301.5046,301.6405,301.0677,301.1551,20124.0
2023-09-26 15:35:00,310.21,310.41,310.14,310.26,17258.0,301.1842,301.3784,301.1163,301.2328,17258.0
2023-09-26 15:40:00,310.32,310.8,310.24,310.8,20097.0,301.291,301.757,301.2133,301.757,20097.0
2023-09-26 15:45:00,310.79,310.9,310.55,310.57,22184.0,301.7473,301.8541,301.5143,301.5337,22184.0
2023-09-26 15:50:00,310.61,311.0,310.43,310.76,69042.0,301.5726,301.9512,301.3978,301.7182,69042.0
2023-09-26 15:55:00,310.79,311.04,310.56,310.61,127169.0,301.7473,301.9901,301.524,301.5726,127169.0
2023-09-27 09:30:00,312.21,312.89,311.04,312.79,37777.0,303.126,303.7862,301.9901,303.6891,37777.0
2023-09-27 09:35:00,312.8,313.39,312.6,313.03,24005.0,303.6989,304.2717,303.5047,303.9222,24005.0
2023-09-27 09:40:00,312.87,313.75,312.59,313.75,7516.0,303.7668,304.6212,303.495,304.6212,7516.0
2023-09-27 09:45:00,313.85,314.17,313.68,313.94,21130.0,304.7183,305.029,304.5533,304.8057,21130.0
2023-09-27 09:50:00,314.06,314.34,313.96,314.0,12451.0,304.9222,305.194,304.8251,304.8639,12451.0
2023-09-27 09:55:00,313.97,314.36,313.8,314.3,10714.0,304.8348,305.2135,304.6698,305.1552,10714.0
2023-09-27 10:00:00,314.29,314.35,313.09,313.09,13392.0,305.1455,305.2038,303.9804,303.9804,13392.0
2023-09-27 10:05:00,313.23,313.23,312.29,312.6,10676.0,304.1163,304.1163,303.2037,303.5047,10676.0
2023-09-27 10:10:00,312.6,312.7,312.17,312.53,9671.0,303.5047,303.6018,303.0872,303.4367,9671.0
2023-09-27 10:15:00,312.63,313.01,312.23,312.38,15784.0,303.5338,303.9027,303.1454,303.2911,15784.0
2023-09-27 10:20:00,312.23,313.51,312.13,313.31,25990.0,303.1454,304.3882,303.0484,304.194,25990.0
2023-09-27 10:25:00,313.38,313.53,313.19,313.19,4837.0,304.262,304.4076,304.0775,304.0775,4837.0
2023-09-27 10:30:00,313.18,313.83,312.98,313.75,18493.0,304.0678,304.6989,303.8736,304.6212,18493.0
2023-09-27 10:35:00,313.85,313.85,313.27,313.38,6939.0,304.7183,304.7183,304.1552,304.262,6939.0
2023-09-27 10:40:00,313.26,313.47,313.09,313.31,5637.0,304.1455,304.3494,303.9804,304.194,5637.0
2023-09-27 10:45:00,313.4,313.57,313.16,313.36,16989.0,304.2814,304.4465,304.0484,304.2426,16989.0
2023-09-27 10:50:00,313.35,313.35,312.12,312.21,6678.0,304.2329,304.2329,303.0386,303.126,6678.0
2023-09-27 10:55:00,312.29,312.44,312.18,312.37,14760.0,303.2037,303.3493,303.0969,303.2814,14760.0
2023-09-27 11:00:00,312.27,312.6,312.23,312.38,5963.0,303.1843,303.5047,303.1454,303.2911,5963.0
2023-09-27 11:05:00,312.36,312.79,312.16,312.77,7978.0,303.2717,303.6891,303.0775,303.6697,7978.0
2023-09-27 11:10:00,312.67,312.67,312.23,312.51,4520.0,303.5726,303.5726,303.1454,303.4173,4520.0
2023-09-27 11:15:00,312.48,312.51,311.98,312.23,8969.0,303.3882,303.4173,302.9027,303.1454,8969.0
2023-09-27 11:20:00,312.23,312.46,312.02,312.02,8542.0,303.1454,303.3687,302.9416,302.9416,8542.0
2023-09-27 11:25:00,312.0,312.44,311.96,312.31,10398.0,302.9221,303.3493,302.8833,303.2231,10398.0
2023-09-27 11:30:00,312.36,312.51,312.26,312.47,9615.0,303.2717,303.4173,303.1746,303.3785,9615.0
2023-09-27 11:35:00,312.51,312.51,312.0,312.28,9617.0,303.4173,303.4173,302.9221,303.194,9617.0
2023-09-27 11:40:00,312.32,312.37,312.08,312.18,7820.0,303.2328,303.2814,302.9998,303.0969,7820.0
2023-09-27 11:45:00,312.18,312.18,311.76,312.06,10128.0,303.0969,303.0969,302.6891,302.9804,10128.0
2023-09-27 11:50:00,312.0,312.1,311.85,312.03,13997.0,302.9221,303.0192,302.7765,302.9513,13997.0
2023-09-27 11:55:00,311.92,312.54,311.9,312.49,8149.0,302.8445,303.4464,302.825,303.3979,8149.0
2023-09-27 12:00:00,312.54,312.58,311.61,311.81,15228.0,303.4464,303.4853,302.5435,302.7377,15228.0
2023-09-27 12:05:00,311.7,311.96,311.57,311.57,8169.0,302.6309,302.8833,302.5046,302.5046,8169.0
2023-09-27 12:10:00,311.61,311.75,311.57,311.57,5210.0,302.5435,302.6794,302.5046,302.5046,5210.0
2023-09-27 12:15:00,311.56,311.62,311.22,311.36,7932.0,302.4949,302.5532,302.1648,302.3008,7932.0
2023-09-27 12:20:00,311.3,311.63,311.28,311.58,7157.0,302.2425,302.5629,302.2231,302.5144,7157.0
2023-09-27 12:25:00,311.58,311.81,311.55,311.81,10190.0,302.5144,302.7377,302.4852,302.7377,10190.0
2023-09-27 12:30:00,311.73,312.06,311.69,311.93,13453.0,302.66,302.9804,302.6212,302.8542,13453.0
2023-09-27 12:35:00,311.77,312.05,311.76,311.95,6544.0,302.6988,302.9707,302.6891,302.8736,6544.0
2023-09-27 12:40:00,311.91,312.21,311.89,312.21,8139.0,302.8348,303.126,302.8153,303.126,8139.0
2023-09-27 12:45:00,312.2,312.28,312.04,312.05,5996.0,303.1163,303.194,302.961,302.9707,5996.0
2023-09-27 12:50:00,312.03,312.43,312.01,312.11,17265.0,302.9513,303.3396,302.9318,303.0289,17265.0
2023-09-27 12:55:00,312.12,312.12,311.81,311.97,7875.0,303.0386,303.0386,302.7377,302.893,7875.0
2023-09-27 13:00:00,311.91,312.57,311.91,312.37,8296.0,302.8348,303.4755,302.8348,303.2814,8296.0
2023-09-27 13:05:00,312.38,312.56,312.18,312.49,7013.0,303.2911,303.4658,303.0969,303.3979,7013.0
2023-09-27 13:10:00,312.51,312.62,311.87,311.87,10005.0,303.4173,303.5241,302.7959,302.7959,10005.0
2023-09-27 13:15:00,311.91,312.0,311.76,311.96,4543.0,302.8348,302.9221,302.6891,302.8833,4543.0
2023-09-27 13:20:00,311.9,311.99,311.67,311.68,6202.0,302.825,302.9124,302.6017,302.6114,6202.0
2023-09-27 13:25:00,311.78,311.78,311.24,311.28,5695.0,302.7085,302.7085,302.1842,302.2231,5695.0
2023-09-27 13:30:00,311.27,311.53,311.16,311.53,7233.0,302.2134,302.4658,302.1066,302.4658,7233.0
2023-09-27 13:35:00,311.54,311.57,311.11,311.11,7204.0,302.4755,302.5046,302.058,302.058,7204.0
2023-09-27 13:40:00,311.09,311.2,310.65,311.2,19762.0,302.0386,302.1454,301.6114,302.1454,19762.0
2023-09-27 13:45:00,311.27,311.36,311.16,311.27,7413.0,302.2134,302.3008,302.1066,302.2134,7413.0
2023-09-27 13:50:00,311.27,311.48,311.11,311.42,5679.0,302.2134,302.4173,302.058,302.359,5679.0
2023-09-27 13:55:00,311.46,311.98,311.43,311.94,20004.0,302.3978,302.9027,302.3687,302.8639,20004.0
2023-09-27 14:00:00,311.89,311.89,311.3,311.32,11197.0,302.8153,302.8153,302.2425,302.2619,11197.0
2023-09-27 14:05:00,311.34,311.36,310.94,311.03,8168.0,302.2813,302.3008,301.893,301.9804,8168.0
2023-09-27 14:10:00,311.06,311.06,310.74,311.03,13285.0,302.0095,302.0095,301.6988,301.9804,13285.0
2023-09-27 14:15:00,311.07,311.47,311.06,311.11,9097.0,302.0192,302.4076,302.0095,302.058,9097.0
2023-09-27 14:20:00,311.16,311.63,311.1,311.63,6393.0,302.1066,302.5629,302.0483,302.5629,6393.0
2023-09-27 14:25:00,311.69,312.53,311.46,312.47,9902.0,302.6212,303.4367,302.3978,303.3785,9902.0
2023-09-27 14:30:00,312.66,313.21,312.66,312.97,24028.0,303.5629,304.0969,303.5629,303.8639,24028.0
2023-09-27 14:35:00,313.16,313.59,313.15,313.59,16949.0,304.0484,304.4659,304.0387,304.4659,16949.0
2023-09-27 14:40:00,313.55,313.74,313.37,313.44,20885.0,304.427,304.6115,304.2523,304.3202,20885.0
2023-09-27 14:45:00,313.59,313.62,313.15,313.15,10436.0,304.4659,304.495,304.0387,304.0387,10436.0
2023-09-27 14:50:00,313.19,313.45,313.18,313.35,13833.0,304.0775,304.3299,304.0678,304.2329,13833.0
2023-09-27 14:55:00,313.38,313.72,313.28,313.59,16862.0,304.262,304.5921,304.1649,304.4659,16862.0
2023-09-27 15:00:00,313.55,314.27,313.48,314.27,24632.0,304.427,305.1261,304.3591,305.1261,24632.0
2023-09-27 15:05:00,314.29,314.79,314.03,314.63,21417.0,305.1455,305.631,304.8931,305.4756,21417.0
2023-09-27 15:10:00,314.61,314.98,314.57,314.67,20474.0,305.4562,305.8154,305.4174,305.5144,20474.0
2023-09-27 15:15:00,314.66,314.67,314.37,314.57,24629.0,305.5047,305.5144,305.2232,305.4174,24629.0
2023-09-27 15:20:00,314.67,314.81,314.53,314.7,23337.0,305.5144,305.6504,305.3785,305.5436,23337.0
2023-09-27 15:25:00,314.72,314.87,314.52,314.64,23458.0,305.563,305.7086,305.3688,305.4853,23458.0
2023-09-27 15:30:00,314.6,314.72,314.33,314.7,22214.0,305.4465,305.563,305.1843,305.5436,22214.0
2023-09-27 15:35:00,314.68,314.74,314.17,314.31,27776.0,305.5242,305.5824,305.029,305.1649,27776.0
2023-09-27 15:40:00,314.31,314.34,313.65,313.84,41422.0,305.1649,305.194,304.5241,304.7086,41422.0
2023-09-27 15:45:00,313.79,313.94,313.64,313.76,31267.0,304.6601,304.8057,304.5144,304.6309,31267.0
2023-09-27 15:50:00,313.72,314.68,313.67,314.4,54589.0,304.5921,305.5242,304.5435,305.2523,54589.0
2023-09-27 15:55:00,314.42,314.74,314.2,314.73,135885.0,305.2717,305.5824,305.0581,305.5727,135885.0
2023-09-28 09:30:00,301.75,306.69,300.92,302.66,163736.0,292.9704,297.7666,292.1645,293.8539,163736.0
2023-09-28 09:35:00,302.2,302.77,299.13,299.13,95230.0,293.4073,293.9607,290.4266,290.4266,95230.0
2023-09-28 09:40:00,299.44,301.55,299.05,300.3,27289.0,290.7276,292.7762,290.3489,291.5626,27289.0
2023-09-28 09:45:00,300.33,300.33,298.88,299.19,64894.0,291.5917,291.5917,290.1839,290.4848,64894.0
2023-09-28 09:50:00,299.19,299.3,297.81,298.32,72043.0,290.4848,290.5916,289.145,289.6402,72043.0
2023-09-28 09:55:00,298.31,299.94,297.47,299.5,40719.0,289.6305,291.213,288.8149,290.7858,40719.0
2023-09-28 10:00:00,299.4,300.35,298.95,299.67,45311.0,290.6887,291.6111,290.2518,290.9509,45311.0
2023-09-28 10:05:00,299.57,299.58,298.77,299.2,57067.0,290.8538,290.8635,290.0771,290.4946,57067.0
2023-09-28 10:10:00,299.2,299.2,297.13,298.06,51540.0,290.4946,290.4946,288.4848,289.3877,51540.0
2023-09-28 10:15:00,298.11,298.2,297.23,298.15,33899.0,289.4363,289.5237,288.5819,289.4751,33899.0
2023-09-28 10:20:00,298.16,298.79,297.99,298.75,31742.0,289.4848,290.0965,289.3198,290.0577,31742.0
2023-09-28 10:25:00,298.82,299.12,297.27,297.31,69940.0,290.1256,290.4169,288.6207,288.6595,69940.0
2023-09-28 10:30:00,297.42,297.48,296.51,296.92,57489.0,288.7663,288.8246,287.8828,288.2809,57489.0
2023-09-28 10:35:00,296.94,297.86,296.77,297.77,27344.0,288.3003,289.1935,288.1353,289.1062,27344.0
2023-09-28 10:40:00,297.74,298.25,297.29,298.09,32049.0,289.077,289.5722,288.6401,289.4169,32049.0
2023-09-28 10:45:00,298.07,298.16,297.0,297.06,16539.0,289.3974,289.4848,288.3586,288.4168,16539.0
2023-09-28 10:50:00,297.13,297.24,295.65,295.82,35092.0,288.4848,288.5916,287.0478,287.2129,35092.0
2023-09-28 10:55:00,295.64,295.7,294.49,295.11,43691.0,287.0381,287.0964,285.9216,286.5236,43691.0
2023-09-28 11:00:00,295.43,296.41,295.35,296.41,25248.0,286.8342,287.7857,286.7566,287.7857,25248.0
2023-09-28 11:05:00,296.38,297.03,296.32,296.41,23570.0,287.7566,288.3877,287.6984,287.7857,23570.0
2023-09-28 11:10:00,296.46,296.77,296.07,296.67,30172.0,287.8343,288.1353,287.4556,288.0382,30172.0
2023-09-28 11:15:00,296.68,297.08,296.67,296.88,24733.0,288.0479,288.4362,288.0382,288.2421,24733.0
2023-09-28 11:20:00,296.91,297.5,296.84,297.44,22498.0,288.2712,288.844,288.2032,288.7858,22498.0
2023-09-28 11:25:00,297.51,297.87,297.24,297.61,21091.0,288.8537,289.2033,288.5916,288.9508,21091.0
2023-09-28 11:30:00,297.64,298.22,297.43,298.04,55067.0,288.9799,289.5431,288.7761,289.3683,55067.0
2023-09-28 11:35:00,297.96,298.05,296.73,297.74,44728.0,289.2906,289.378,288.0964,289.077,44728.0
2023-09-28 11:40:00,297.68,298.12,297.53,298.05,25090.0,289.0188,289.446,288.8731,289.378,25090.0
2023-09-28 11:45:00,298.05,298.39,297.85,298.25,15249.0,289.378,289.7081,289.1838,289.5722,15249.0
2023-09-28 11:50:00,298.36,298.5,297.74,298.11,16575.0,289.679,289.8149,289.077,289.4363,16575.0
2023-09-28 11:55:00,298.22,298.26,297.35,298.06,15830.0,289.5431,289.5819,288.6984,289.3877,15830.0
2023-09-28 12:00:00,298.08,298.35,297.85,298.34,15192.0,289.4071,289.6693,289.1838,289.6596,15192.0
2023-09-28 12:05:00,298.36,298.52,297.93,298.13,12645.0,289.679,289.8343,289.2615,289.4557,12645.0
2023-09-28 12:10:00,298.13,298.37,297.53,297.8,9185.0,289.4557,289.6887,288.8731,289.1353,9185.0
2023-09-28 12:15:00,297.72,298.41,297.42,298.41,19487.0,289.0576,289.7275,288.7663,289.7275,19487.0
2023-09-28 12:20:00,298.46,299.0,298.46,298.73,13721.0,289.7761,290.3004,289.7761,290.0382,13721.0
2023-09-28 12:25:00,298.92,299.29,298.83,299.1,13435.0,290.2227,290.5819,290.1353,290.3975,13435.0
2023-09-28 12:30:00,299.16,299.2,298.57,298.74,7659.0,290.4557,290.4946,289.8829,290.0479,7659.0
2023-09-28 12:35:00,298.75,299.01,298.5,298.5,10365.0,290.0577,290.3101,289.8149,289.8149,10365.0
2023-09-28 12:40:00,298.56,299.33,298.5,299.1,11892.0,289.8732,290.6208,289.8149,290.3975,11892.0
2023-09-28 12:45:00,299.04,299.07,298.17,298.21,12848.0,290.3392,290.3683,289.4945,289.5334,12848.0
2023-09-28 12:50:00,298.18,298.44,297.99,297.99,19047.0,289.5042,289.7567,289.3198,289.3198,19047.0
2023-09-28 12:55:00,297.91,298.26,297.91,298.15,19155.0,289.2421,289.5819,289.2421,289.4751,19155.0
2023-09-28 13:00:00,298.08,298.35,298.0,298.31,31191.0,289.4071,289.6693,289.3295,289.6305,31191.0
2023-09-28 13:05:00,298.32,298.87,298.12,298.78,20350.0,289.6402,290.1742,289.446,290.0868,20350.0
2023-09-28 13:10:00,298.8,299.59,298.77,299.59,16747.0,290.1062,290.8732,290.0771,290.8732,16747.0
2023-09-28 13:15:00,299.53,299.95,299.43,299.75,16072.0,290.815,291.2227,290.7179,291.0286,16072.0
2023-09-28 13:20:00,299.75,300.4,299.74,300.4,14676.0,291.0286,291.6596,291.0188,291.6596,14676.0
2023-09-28 13:25:00,300.33,300.42,299.41,299.5,18170.0,291.5917,291.6791,290.6984,290.7858,18170.0
2023-09-28 13:30:00,299.5,299.5,298.88,299.41,16097.0,290.7858,290.7858,290.1839,290.6984,16097.0
2023-09-28 13:35:00,299.41,299.48,298.9,299.13,16751.0,290.6984,290.7664,290.2033,290.4266,16751.0
2023-09-28 13:40:00,299.15,299.64,298.99,299.64,14635.0,290.446,290.9218,290.2907,290.9218,14635.0
2023-09-28 13:45:00,299.68,299.96,299.53,299.92,18599.0,290.9606,291.2324,290.815,291.1936,18599.0
2023-09-28 13:50:00,299.86,299.93,299.58,299.71,11052.0,291.1354,291.2033,290.8635,290.9897,11052.0
2023-09-28 13:55:00,299.71,299.81,299.56,299.73,12707.0,290.9897,291.0868,290.8441,291.0091,12707.0
2023-09-28 14:00:00,299.69,299.82,299.52,299.66,25182.0,290.9703,291.0965,290.8052,290.9412,25182.0
2023-09-28 14:05:00,299.72,299.96,299.33,299.89,13757.0,290.9994,291.2324,290.6208,291.1645,13757.0
2023-09-28 14:10:00,299.92,300.13,299.43,300.1,19792.0,291.1936,291.3975,290.7179,291.3684,19792.0
2023-09-28 14:15:00,300.14,300.43,300.09,300.28,14410.0,291.4072,291.6888,291.3587,291.5431,14410.0
2023-09-28 14:20:00,300.28,300.73,300.27,300.6,22936.0,291.5431,291.98,291.5334,291.8538,22936.0
2023-09-28 14:25:00,300.7,300.93,300.64,300.79,14027.0,291.9509,292.1742,291.8927,292.0383,14027.0
2023-09-28 14:30:00,300.71,300.89,300.24,300.24,15386.0,291.9606,292.1354,291.5043,291.5043,15386.0
2023-09-28 14:35:00,300.32,300.32,299.7,300.05,14886.0,291.582,291.582,290.98,291.3198,14886.0
2023-09-28 14:40:00,300.05,300.35,299.89,300.02,20652.0,291.3198,291.6111,291.1645,291.2907,20652.0
2023-09-28 14:45:00,299.99,300.04,299.35,299.5,18785.0,291.2616,291.3101,290.6402,290.7858,18785.0
2023-09-28 14:50:00,299.51,299.96,299.51,299.88,22829.0,290.7955,291.2324,290.7955,291.1548,22829.0
2023-09-28 14:55:00,299.97,300.14,299.56,300.06,32771.0,291.2422,291.4072,290.8441,291.3295,32771.0
2023-09-28 15:00:00,300.09,300.13,299.93,300.11,12410.0,291.3587,291.3975,291.2033,291.3781,12410.0
2023-09-28 15:05:00,300.15,300.4,300.09,300.37,22716.0,291.4169,291.6596,291.3587,291.6305,22716.0
2023-09-28 15:10:00,300.35,300.77,300.34,300.73,23184.0,291.6111,292.0189,291.6014,291.98,23184.0
2023-09-28 15:15:00,300.75,301.21,300.73,301.05,26455.0,291.9995,292.4461,291.98,292.2907,26455.0
2023-09-28 15:20:00,301.13,301.44,301.05,301.4,16507.0,292.3684,292.6694,292.2907,292.6305,16507.0
2023-09-28 15:25:00,301.44,301.75,301.38,301.68,24816.0,292.6694,292.9704,292.6111,292.9024,24816.0
2023-09-28 15:30:00,301.71,301.96,301.38,301.5,58678.0,292.9315,293.1743,292.6111,292.7276,58678.0
2023-09-28 15:35:00,301.5,301.61,300.52,300.73,61765.0,292.7276,292.8344,291.7762,291.98,61765.0
2023-09-28 15:40:00,300.71,301.06,300.59,300.94,40131.0,291.9606,292.3004,291.8441,292.1839,40131.0
2023-09-28 15:45:00,300.88,301.17,300.6,300.74,68441.0,292.1257,292.4072,291.8538,291.9898,68441.0
2023-09-28 15:50:00,300.69,300.89,300.38,300.81,93984.0,291.9412,292.1354,291.6402,292.0577,93984.0
2023-09-28 15:55:00,300.79,301.3,300.58,300.63,171287.0,292.0383,292.5335,291.8344,291.883,171287.0
2023-09-29 09:30:00,304.35,304.35,302.87,303.36,113250.0,295.4947,295.4947,294.0578,294.5335,113250.0
2023-09-29 09:35:00,303.66,304.3,303.53,304.3,14995.0,294.8248,295.4462,294.6986,295.4462,14995.0
2023-09-29 09:40:00,304.39,305.17,304.15,304.69,14271.0,295.5336,296.2909,295.3005,295.8248,14271.0
2023-09-29 09:45:00,304.8,305.2,304.48,304.49,24826.0,295.9316,296.32,295.6209,295.6306,24826.0
2023-09-29 09:50:00,304.44,304.97,303.87,304.8,16167.0,295.5821,296.0967,295.0287,295.9316,16167.0
2023-09-29 09:55:00,304.86,306.31,304.85,306.31,21354.0,295.9899,297.3977,295.9802,297.3977,21354.0
2023-09-29 10:00:00,306.32,307.42,306.32,307.16,15531.0,297.4074,298.4754,297.4074,298.223,15531.0
2023-09-29 10:05:00,307.12,307.63,307.0,307.01,22253.0,298.1841,298.6793,298.0676,298.0773,22253.0
2023-09-29 10:10:00,307.07,307.08,306.16,306.66,18283.0,298.1356,298.1453,297.2521,297.7375,18283.0
2023-09-29 10:15:00,306.81,306.92,306.44,306.68,8871.0,297.8831,297.9899,297.5239,297.7569,8871.0
2023-09-29 10:20:00,306.67,306.71,306.02,306.02,21667.0,297.7472,297.786,297.1161,297.1161,21667.0
2023-09-29 10:25:00,306.04,306.46,305.81,306.14,24145.0,297.1355,297.5433,296.9122,297.2326,24145.0
2023-09-29 10:30:00,306.1,306.97,306.03,306.72,17449.0,297.1938,298.0385,297.1258,297.7958,17449.0
2023-09-29 10:35:00,306.65,307.12,306.41,307.02,7875.0,297.7278,298.1841,297.4948,298.087,7875.0
2023-09-29 10:40:00,307.02,307.63,307.01,307.63,13163.0,298.087,298.6793,298.0773,298.6793,13163.0
2023-09-29 10:45:00,307.63,308.65,307.54,308.65,17684.0,298.6793,299.6696,298.5919,299.6696,17684.0
2023-09-29 10:50:00,308.71,309.3,308.54,309.19,17224.0,299.7279,300.3007,299.5628,300.1939,17224.0
2023-09-29 10:55:00,309.17,309.2,308.34,308.51,13340.0,300.1745,300.2036,299.3686,299.5337,13340.0
2023-09-29 11:00:00,308.54,308.64,307.73,308.0,16143.0,299.5628,299.6599,298.7764,299.0385,16143.0
2023-09-29 11:05:00,308.0,308.77,307.82,308.76,16468.0,299.0385,299.7861,298.8638,299.7764,16468.0
2023-09-29 11:10:00,308.79,308.79,308.05,308.05,19361.0,299.8055,299.8055,299.0871,299.0871,19361.0
2023-09-29 11:15:00,308.02,308.35,307.71,308.34,16618.0,299.0579,299.3783,298.757,299.3686,16618.0
2023-09-29 11:20:00,308.42,309.11,308.42,308.87,11239.0,299.4463,300.1162,299.4463,299.8832,11239.0
2023-09-29 11:25:00,308.81,308.86,307.98,308.07,29991.0,299.8249,299.8735,299.0191,299.1065,29991.0
2023-09-29 11:30:00,308.0,308.28,307.73,307.73,11708.0,299.0385,299.3104,298.7764,298.7764,11708.0
2023-09-29 11:35:00,307.78,307.95,307.22,307.38,7937.0,298.8249,298.99,298.2812,298.4366,7937.0
2023-09-29 11:40:00,307.38,307.81,307.27,307.36,15533.0,298.4366,298.854,298.3298,298.4171,15533.0
2023-09-29 11:45:00,307.48,307.96,307.21,307.96,8440.0,298.5336,298.9997,298.2715,298.9997,8440.0
2023-09-29 11:50:00,307.99,308.43,307.74,307.91,41826.0,299.0288,299.456,298.7861,298.9511,41826.0
2023-09-29 11:55:00,307.98,308.42,307.97,308.03,8311.0,299.0191,299.4463,299.0094,299.0676,8311.0
2023-09-29 12:00:00,307.95,308.33,307.68,308.33,11166.0,298.99,299.3589,298.7278,299.3589,11166.0
2023-09-29 12:05:00,308.29,308.55,308.08,308.28,14621.0,299.3201,299.5725,299.1162,299.3104,14621.0
2023-09-29 12:10:00,308.22,308.42,307.73,307.79,11788.0,299.2521,299.4463,298.7764,298.8346,11788.0
2023-09-29 12:15:00,307.87,308.21,307.82,308.07,7348.0,298.9123,299.2424,298.8638,299.1065,7348.0
2023-09-29 12:20:00,308.12,308.75,308.1,308.42,14482.0,299.155,299.7667,299.1356,299.4463,14482.0
2023-09-29 12:25:00,308.3,308.56,307.89,308.11,10665.0,299.3298,299.5822,298.9317,299.1453,10665.0
2023-09-29 12:30:00,308.11,308.13,307.81,307.89,12795.0,299.1453,299.1647,298.854,298.9317,12795.0
2023-09-29 12:35:00,307.84,308.02,307.64,307.73,11788.0,298.8832,299.0579,298.689,298.7764,11788.0
2023-09-29 12:40:00,307.57,307.91,307.19,307.41,10903.0,298.621,298.9511,298.2521,298.4657,10903.0
2023-09-29 12:45:00,307.4,307.69,307.19,307.26,15231.0,298.456,298.7375,298.2521,298.32,15231.0
2023-09-29 12:50:00,307.27,307.43,306.96,307.01,12215.0,298.3298,298.4851,298.0288,298.0773,12215.0
2023-09-29 12:55:00,307.04,307.4,306.86,307.4,10550.0,298.1064,298.456,297.9317,298.456,10550.0
2023-09-29 13:00:00,307.35,307.43,306.73,307.11,13681.0,298.4074,298.4851,297.8055,298.1744,13681.0
2023-09-29 13:05:00,306.96,306.99,306.71,306.84,6674.0,298.0288,298.0579,297.786,297.9123,6674.0
2023-09-29 13:10:00,306.83,306.97,306.55,306.73,9347.0,297.9026,298.0385,297.6307,297.8055,9347.0
2023-09-29 13:15:00,306.74,306.75,306.23,306.38,12923.0,297.8152,297.8249,297.32,297.4657,12923.0
2023-09-29 13:20:00,306.33,306.85,306.31,306.62,16673.0,297.4171,297.922,297.3977,297.6987,16673.0
2023-09-29 13:25:00,306.6,306.87,306.35,306.64,14559.0,297.6792,297.9414,297.4365,297.7181,14559.0
2023-09-29 13:30:00,306.55,306.87,306.52,306.57,9569.0,297.6307,297.9414,297.6016,297.6501,9569.0
2023-09-29 13:35:00,306.52,306.62,306.21,306.57,9135.0,297.6016,297.6987,297.3006,297.6501,9135.0
2023-09-29 13:40:00,306.52,306.59,306.24,306.44,9387.0,297.6016,297.6695,297.3297,297.5239,9387.0
2023-09-29 13:45:00,306.44,306.55,305.86,305.92,15076.0,297.5239,297.6307,296.9608,297.019,15076.0
2023-09-29 13:50:00,306.0,306.48,305.89,306.21,9831.0,297.0967,297.5627,296.9899,297.3006,9831.0
2023-09-29 13:55:00,306.24,306.41,305.83,305.86,6353.0,297.3297,297.4948,296.9317,296.9608,6353.0
2023-09-29 14:00:00,305.92,306.33,305.73,306.29,9524.0,297.019,297.4171,296.8346,297.3783,9524.0
2023-09-29 14:05:00,306.37,306.7,306.22,306.44,18078.0,297.4559,297.7763,297.3103,297.5239,18078.0
2023-09-29 14:10:00,306.43,306.77,306.33,306.63,7942.0,297.5142,297.8443,297.4171,297.7084,7942.0
2023-09-29 14:15:00,306.69,307.05,306.68,306.91,49868.0,297.7666,298.1162,297.7569,297.9802,49868.0
2023-09-29 14:20:00,306.91,307.48,306.84,307.4,24210.0,297.9802,298.5336,297.9123,298.456,24210.0
2023-09-29 14:25:00,307.63,307.99,306.98,306.98,21314.0,298.6793,299.0288,298.0482,298.0482,21314.0
2023-09-29 14:30:00,307.01,307.26,306.76,307.17,12054.0,298.0773,298.32,297.8346,298.2327,12054.0
2023-09-29 14:35:00,307.2,307.35,306.92,307.09,16672.0,298.2618,298.4074,297.9899,298.155,16672.0
2023-09-29 14:40:00,307.04,307.82,306.98,307.75,12492.0,298.1064,298.8638,298.0482,298.7958,12492.0
2023-09-29 14:45:00,307.75,307.82,307.03,307.15,26438.0,298.7958,298.8638,298.0967,298.2132,26438.0
2023-09-29 14:50:00,307.15,307.23,306.7,307.22,21386.0,298.2132,298.2909,297.7763,298.2812,21386.0
2023-09-29 14:55:00,307.11,307.96,307.09,307.62,21220.0,298.1744,298.9997,298.155,298.6696,21220.0
2023-09-29 15:00:00,307.77,308.05,307.24,307.36,13054.0,298.8152,299.0871,298.3006,298.4171,13054.0
2023-09-29 15:05:00,307.4,307.7,307.16,307.25,12459.0,298.456,298.7472,298.223,298.3103,12459.0
2023-09-29 15:10:00,307.17,307.76,307.1,307.28,17605.0,298.2327,298.8055,298.1647,298.3395,17605.0
2023-09-29 15:15:00,307.37,307.9,307.11,307.9,11438.0,298.4268,298.9414,298.1744,298.9414,11438.0
2023-09-29 15:20:00,307.92,307.98,307.39,307.42,22725.0,298.9608,299.0191,298.4463,298.4754,22725.0
2023-09-29 15:25:00,307.45,307.48,306.97,307.43,14908.0,298.5045,298.5336,298.0385,298.4851,14908.0
2023-09-29 15:30:00,307.38,307.47,307.12,307.13,48426.0,298.4366,298.5239,298.1841,298.1938,48426.0
2023-09-29 15:35:00,307.14,307.23,306.88,307.11,39002.0,298.2035,298.2909,297.9511,298.1744,39002.0
2023-09-29 15:40:00,307.11,307.18,306.66,306.79,33191.0,298.1744,298.2424,297.7375,297.8637,33191.0
2023-09-29 15:45:00,306.75,307.46,306.71,307.44,37744.0,297.8249,298.5142,297.786,298.4948,37744.0
2023-09-29 15:50:00,307.4,308.52,307.34,307.69,83440.0,298.456,299.5434,298.3977,298.7375,83440.0
2023-09-29 15:55:00,307.78,307.9,306.9,307.23,193496.0,298.8249,298.9414,297.9705,298.2909,193496.0
2023-10-02 09:30:00,307.57,307.58,306.2,306.82,91679.0,298.621,298.6307,297.2909,297.8928,91679.0
2023-10-02 09:35:00,307.03,307.52,306.31,306.57,16567.0,298.0967,298.5725,297.3977,297.6501,16567.0
2023-10-02 09:40:00,306.35,306.39,305.72,306.39,10773.0,297.4365,297.4754,296.8249,297.4754,10773.0
2023-10-02 09:45:00,306.46,307.02,305.83,306.74,26717.0,297.5433,298.087,296.9317,297.8152,26717.0
2023-10-02 09:50:00,306.76,307.06,306.58,306.85,18870.0,297.8346,298.1259,297.6598,297.922,18870.0
2023-10-02 09:55:00,306.98,307.05,306.67,306.9,18211.0,298.0482,298.1162,297.7472,297.9705,18211.0
2023-10-02 10:00:00,306.82,307.54,306.17,307.34,23976.0,297.8928,298.5919,297.2618,298.3977,23976.0
2023-10-02 10:05:00,307.37,307.46,305.99,306.34,22268.0,298.4268,298.5142,297.087,297.4268,22268.0
2023-10-02 10:10:00,306.23,306.83,305.92,306.58,16784.0,297.32,297.9026,297.019,297.6598,16784.0
2023-10-02 10:15:00,306.54,307.19,306.49,306.74,12251.0,297.621,298.2521,297.5725,297.8152,12251.0
2023-10-02 10:20:00,306.8,306.87,306.18,306.53,7910.0,297.8734,297.9414,297.2715,297.6113,7910.0
2023-10-02 10:25:00,306.52,306.82,306.0,306.04,12809.0,297.6016,297.8928,297.0967,297.1355,12809.0
2023-10-02 10:30:00,306.04,306.39,305.85,306.28,10111.0,297.1355,297.4754,296.9511,297.3686,10111.0
2023-10-02 10:35:00,306.27,306.41,306.05,306.1,10135.0,297.3589,297.4948,297.1453,297.1938,10135.0
2023-10-02 10:40:00,306.23,306.49,305.79,306.49,11879.0,297.32,297.5725,296.8928,297.5725,11879.0
2023-10-02 10:45:00,306.51,307.01,306.41,306.76,13650.0,297.5919,298.0773,297.4948,297.8346,13650.0
2023-10-02 10:50:00,306.66,307.07,306.64,306.92,13006.0,297.7375,298.1356,297.7181,297.9899,13006.0
2023-10-02 10:55:00,306.93,307.22,306.15,306.48,22933.0,297.9996,298.2812,297.2423,297.5627,22933.0
2023-10-02 11:00:00,306.48,307.04,306.34,306.52,11312.0,297.5627,298.1064,297.4268,297.6016,11312.0
2023-10-02 11:05:00,306.65,307.11,306.54,306.82,22068.0,297.7278,298.1744,297.621,297.8928,22068.0
2023-10-02 11:10:00,306.82,307.01,306.57,306.81,9968.0,297.8928,298.0773,297.6501,297.8831,9968.0
2023-10-02 11:15:00,306.81,307.23,306.69,307.04,31282.0,297.8831,298.2909,297.7666,298.1064,31282.0
2023-10-02 11:20:00,306.97,308.04,306.93,307.5,25352.0,298.0385,299.0774,297.9996,298.5531,25352.0
2023-10-02 11:25:00,307.52,307.52,307.02,307.19,20823.0,298.5725,298.5725,298.087,298.2521,20823.0
2023-10-02 11:30:00,307.19,307.4,306.71,306.85,22440.0,298.2521,298.456,297.786,297.922,22440.0
2023-10-02 11:35:00,306.88,306.88,306.3,306.56,4335.0,297.9511,297.9511,297.388,297.6404,4335.0
2023-10-02 11:40:00,306.44,306.52,305.99,306.05,7729.0,297.5239,297.6016,297.087,297.1453,7729.0
2023-10-02 11:45:00,305.98,306.33,305.96,306.14,5445.0,297.0773,297.4171,297.0579,297.2326,5445.0
2023-10-02 11:50:00,306.19,306.2,305.62,305.74,4932.0,297.2812,297.2909,296.7278,296.8443,4932.0
2023-10-02 11:55:00,305.63,305.81,305.39,305.63,15478.0,296.7375,296.9122,296.5045,296.7375,15478.0
2023-10-02 12:00:00,305.63,305.64,305.41,305.42,3546.0,296.7375,296.7472,296.5239,296.5336,3546.0
2023-10-02 12:05:00,305.46,305.46,305.17,305.21,5103.0,296.5724,296.5724,296.2909,296.3297,5103.0
2023-10-02 12:10:00,305.24,305.85,305.11,305.85,3010.0,296.3588,296.9511,296.2326,296.9511,3010.0
2023-10-02 12:15:00,305.86,306.38,305.77,306.38,7328.0,296.9608,297.4657,296.8734,297.4657,7328.0
2023-10-02 12:20:00,306.32,307.03,306.32,306.93,4332.0,297.4074,298.0967,297.4074,297.9996,4332.0
2023-10-02 12:25:00,307.0,307.02,306.61,306.62,8691.0,298.0676,298.087,297.689,297.6987,8691.0
2023-10-02 12:30:00,306.57,306.76,306.5,306.73,3108.0,297.6501,297.8346,297.5822,297.8055,3108.0
2023-10-02 12:35:00,306.75,307.02,306.53,306.66,4713.0,297.8249,298.087,297.6113,297.7375,4713.0
2023-10-02 12:40:00,306.69,306.97,306.56,306.75,4799.0,297.7666,298.0385,297.6404,297.8249,4799.0
2023-10-02 12:45:00,306.76,306.83,306.06,306.06,8351.0,297.8346,297.9026,297.155,297.155,8351.0
2023-10-02 12:50:00,306.05,306.24,305.94,306.11,2350.0,297.1453,297.3297,297.0385,297.2035,2350.0
2023-10-02 12:55:00,306.16,306.22,306.05,306.12,3042.0,297.2521,297.3103,297.1453,297.2132,3042.0
2023-10-02 13:00:00,306.12,306.36,305.98,306.35,3923.0,297.2132,297.4462,297.0773,297.4365,3923.0
2023-10-02 13:05:00,306.35,306.58,306.15,306.39,5433.0,297.4365,297.6598,297.2423,297.4754,5433.0
2023-10-02 13:10:00,306.52,306.52,306.22,306.25,2259.0,297.6016,297.6016,297.3103,297.3394,2259.0
2023-10-02 13:15:00,306.35,307.0,306.35,306.85,5351.0,297.4365,298.0676,297.4365,297.922,5351.0
2023-10-02 13:20:00,306.85,307.05,306.7,306.98,4937.0,297.922,298.1162,297.7763,298.0482,4937.0
2023-10-02 13:25:00,306.98,307.04,306.88,306.98,4196.0,298.0482,298.1064,297.9511,298.0482,4196.0
2023-10-02 13:30:00,306.88,307.0,306.78,307.0,3734.0,297.9511,298.0676,297.854,298.0676,3734.0
2023-10-02 13:35:00,307.01,307.03,306.76,306.84,5741.0,298.0773,298.0967,297.8346,297.9123,5741.0
2023-10-02 13:40:00,306.86,307.12,306.85,306.98,8095.0,297.9317,298.1841,297.922,298.0482,8095.0
2023-10-02 13:45:00,306.95,307.07,306.81,306.82,6663.0,298.0191,298.1356,297.8831,297.8928,6663.0
2023-10-02 13:50:00,306.77,307.07,306.62,306.9,8360.0,297.8443,298.1356,297.6987,297.9705,8360.0
2023-10-02 13:55:00,306.94,307.05,306.74,306.74,4676.0,298.0094,298.1162,297.8152,297.8152,4676.0
2023-10-02 14:00:00,306.8,306.9,306.56,306.61,5607.0,297.8734,297.9705,297.6404,297.689,5607.0
2023-10-02 14:05:00,306.69,307.47,306.68,307.34,17809.0,297.7666,298.5239,297.7569,298.3977,17809.0
2023-10-02 14:10:00,307.53,308.37,307.52,308.26,5849.0,298.5822,299.3978,298.5725,299.291,5849.0
2023-10-02 14:15:00,308.23,308.23,307.51,307.6,5147.0,299.2618,299.2618,298.5628,298.6502,5147.0
2023-10-02 14:20:00,307.56,307.56,307.06,307.1,13725.0,298.6113,298.6113,298.1259,298.1647,13725.0
2023-10-02 14:25:00,307.11,307.14,306.54,306.55,4864.0,298.1744,298.2035,297.621,297.6307,4864.0
2023-10-02 14:30:00,306.62,306.91,306.62,306.9,3893.0,297.6987,297.9802,297.6987,297.9705,3893.0
2023-10-02 14:35:00,306.88,306.94,306.68,306.71,4561.0,297.9511,298.0094,297.7569,297.786,4561.0
2023-10-02 14:40:00,306.63,306.79,306.53,306.61,4352.0,297.7084,297.8637,297.6113,297.689,4352.0
2023-10-02 14:45:00,306.7,306.99,306.7,306.86,4122.0,297.7763,298.0579,297.7763,297.9317,4122.0
2023-10-02 14:50:00,306.82,307.02,306.75,306.8,10836.0,297.8928,298.087,297.8249,297.8734,10836.0
2023-10-02 14:55:00,306.78,306.88,306.52,306.83,6601.0,297.854,297.9511,297.6016,297.9026,6601.0
2023-10-02 15:00:00,306.87,306.94,306.59,306.63,5415.0,297.9414,298.0094,297.6695,297.7084,5415.0
2023-10-02 15:05:00,306.67,307.1,306.62,306.94,12455.0,297.7472,298.1647,297.6987,298.0094,12455.0
2023-10-02 15:10:00,306.99,307.18,306.69,306.8,23029.0,298.0579,298.2424,297.7666,297.8734,23029.0
2023-10-02 15:15:00,306.72,307.02,306.63,306.67,10713.0,297.7958,298.087,297.7084,297.7472,10713.0
2023-10-02 15:20:00,306.62,307.06,306.45,307.0,12997.0,297.6987,298.1259,297.5336,298.0676,12997.0
2023-10-02 15:25:00,307.01,307.12,306.71,306.82,16351.0,298.0773,298.1841,297.786,297.8928,16351.0
2023-10-02 15:30:00,306.82,307.23,306.52,307.16,31321.0,297.8928,298.2909,297.6016,298.223,31321.0
2023-10-02 15:35:00,307.16,307.22,306.81,307.04,25659.0,298.223,298.2812,297.8831,298.1064,25659.0
2023-10-02 15:40:00,307.1,307.37,307.0,307.06,49142.0,298.1647,298.4268,298.0676,298.1259,49142.0
2023-10-02 15:45:00,307.07,307.33,306.78,307.12,64482.0,298.1356,298.388,297.854,298.1841,64482.0
2023-10-02 15:50:00,307.07,307.88,306.85,307.88,30617.0,298.1356,298.922,297.922,298.922,30617.0
2023-10-02 15:55:00,308.0,308.46,307.91,308.26,105828.0,299.0385,299.4851,298.9511,299.291,105828.0
2023-10-03 09:30:00,307.06,308.23,305.55,308.08,56193.0,298.1259,299.2618,296.6598,299.1162,56193.0
2023-10-03 09:35:00,308.42,308.8,307.92,308.42,19365.0,299.4463,299.8152,298.9608,299.4463,19365.0
2023-10-03 09:40:00,308.59,309.58,308.38,309.33,16313.0,299.6113,300.5725,299.4075,300.3298,16313.0
2023-10-03 09:45:00,309.18,310.5,309.11,310.5,20150.0,300.1842,301.4658,300.1162,301.4658,20150.0
2023-10-03 09:50:00,310.5,311.55,310.46,311.05,15728.0,301.4658,302.4852,301.4269,301.9998,15728.0
2023-10-03 09:55:00,311.09,311.27,310.63,311.18,7587.0,302.0386,302.2134,301.592,302.126,7587.0
2023-10-03 10:00:00,311.06,311.18,310.12,310.53,15696.0,302.0095,302.126,301.0968,301.4949,15696.0
2023-10-03 10:05:00,310.39,310.59,310.06,310.06,22376.0,301.359,301.5532,301.0386,301.0386,22376.0
2023-10-03 10:10:00,310.09,310.52,309.27,309.27,17319.0,301.0677,301.4852,300.2716,300.2716,17319.0
2023-10-03 10:15:00,309.1,309.1,308.5,308.96,10917.0,300.1065,300.1065,299.524,299.9706,10917.0
2023-10-03 10:20:00,309.0,309.47,308.99,309.15,13234.0,300.0094,300.4657,299.9997,300.1551,13234.0
2023-10-03 10:25:00,309.02,309.83,309.02,309.69,16465.0,300.0288,300.8153,300.0288,300.6793,16465.0
2023-10-03 10:30:00,309.46,310.28,309.36,309.78,9808.0,300.456,301.2522,300.3589,300.7667,9808.0
2023-10-03 10:35:00,309.71,309.83,309.19,309.19,18191.0,300.6988,300.8153,300.1939,300.1939,18191.0
2023-10-03 10:40:00,309.24,309.95,309.23,309.71,19537.0,300.2424,300.9318,300.2327,300.6988,19537.0
2023-10-03 10:45:00,309.63,309.66,309.23,309.32,19926.0,300.6211,300.6502,300.2327,300.3201,19926.0
2023-10-03 10:50:00,309.41,310.11,309.28,309.95,53572.0,300.4075,301.0871,300.2813,300.9318,53572.0
2023-10-03 10:55:00,309.97,310.95,309.9,310.8,41285.0,300.9512,301.9027,300.8832,301.757,41285.0
2023-10-03 11:00:00,310.76,310.76,309.76,309.76,25168.0,301.7182,301.7182,300.7473,300.7473,25168.0
2023-10-03 11:05:00,309.78,309.88,309.23,309.23,24784.0,300.7667,300.8638,300.2327,300.2327,24784.0
2023-10-03 11:10:00,309.21,309.24,308.69,309.17,21128.0,300.2133,300.2424,299.7084,300.1745,21128.0
2023-10-03 11:15:00,309.18,309.58,308.9,309.48,15157.0,300.1842,300.5725,299.9123,300.4755,15157.0
2023-10-03 11:20:00,309.38,309.65,308.85,308.89,20280.0,300.3784,300.6405,299.8638,299.9026,20280.0
2023-10-03 11:25:00,308.79,309.21,308.79,308.95,15845.0,299.8055,300.2133,299.8055,299.9609,15845.0
2023-10-03 11:30:00,308.98,308.99,308.03,308.05,6317.0,299.99,299.9997,299.0676,299.0871,6317.0
2023-10-03 11:35:00,308.09,308.39,308.0,308.28,8575.0,299.1259,299.4172,299.0385,299.3104,8575.0
2023-10-03 11:40:00,308.36,308.78,308.23,308.68,11685.0,299.388,299.7958,299.2618,299.6987,11685.0
2023-10-03 11:45:00,308.67,308.67,308.21,308.31,9114.0,299.689,299.689,299.2424,299.3395,9114.0
2023-10-03 11:50:00,308.3,308.31,307.86,307.86,5635.0,299.3298,299.3395,298.9026,298.9026,5635.0
2023-10-03 11:55:00,307.93,308.18,307.73,308.05,7762.0,298.9706,299.2133,298.7764,299.0871,7762.0
2023-10-03 12:00:00,308.04,308.88,308.0,308.78,10909.0,299.0774,299.8929,299.0385,299.7958,10909.0
2023-10-03 12:05:00,308.67,308.95,308.58,308.58,5340.0,299.689,299.9609,299.6016,299.6016,5340.0
2023-10-03 12:10:00,308.44,308.45,307.72,307.72,14419.0,299.4657,299.4754,298.7667,298.7667,14419.0
2023-10-03 12:15:00,307.8,308.17,307.55,308.13,7475.0,298.8443,299.2036,298.6016,299.1647,7475.0
2023-10-03 12:20:00,308.13,308.13,307.76,307.9,5067.0,299.1647,299.1647,298.8055,298.9414,5067.0
2023-10-03 12:25:00,307.93,308.32,307.84,308.04,13775.0,298.9706,299.3492,298.8832,299.0774,13775.0
2023-10-03 12:30:00,308.03,308.08,307.87,307.93,7869.0,299.0676,299.1162,298.9123,298.9706,7869.0
2023-10-03 12:35:00,307.75,307.85,307.54,307.76,6406.0,298.7958,298.8929,298.5919,298.8055,6406.0
2023-10-03 12:40:00,307.65,307.89,307.48,307.48,13042.0,298.6987,298.9317,298.5336,298.5336,13042.0
2023-10-03 12:45:00,307.49,307.68,307.4,307.66,13137.0,298.5434,298.7278,298.456,298.7084,13137.0
2023-10-03 12:50:00,307.66,307.97,307.6,307.86,7226.0,298.7084,299.0094,298.6502,298.9026,7226.0
2023-10-03 12:55:00,307.79,308.31,307.76,308.31,5261.0,298.8346,299.3395,298.8055,299.3395,5261.0
2023-10-03 13:00:00,308.36,308.71,308.35,308.49,5394.0,299.388,299.7279,299.3783,299.5143,5394.0
2023-10-03 13:05:00,308.48,308.57,307.98,308.06,4979.0,299.5045,299.5919,299.0191,299.0968,4979.0
2023-10-03 13:10:00,308.06,308.1,307.87,308.04,8623.0,299.0968,299.1356,298.9123,299.0774,8623.0
2023-10-03 13:15:00,308.13,308.13,307.84,307.84,6050.0,299.1647,299.1647,298.8832,298.8832,6050.0
2023-10-03 13:20:00,307.9,307.97,307.74,307.84,16700.0,298.9414,299.0094,298.7861,298.8832,16700.0
2023-10-03 13:25:00,307.76,307.79,307.42,307.44,4598.0,298.8055,298.8346,298.4754,298.4948,4598.0
2023-10-03 13:30:00,307.43,307.59,307.21,307.53,9668.0,298.4851,298.6404,298.2715,298.5822,9668.0
2023-10-03 13:35:00,307.58,307.63,307.47,307.58,3013.0,298.6307,298.6793,298.5239,298.6307,3013.0
2023-10-03 13:40:00,307.61,307.74,307.6,307.74,2880.0,298.6599,298.7861,298.6502,298.7861,2880.0
2023-10-03 13:45:00,307.59,307.71,307.3,307.36,7737.0,298.6404,298.757,298.3589,298.4171,7737.0
2023-10-03 13:50:00,307.36,307.42,307.07,307.14,15696.0,298.4171,298.4754,298.1356,298.2035,15696.0
2023-10-03 13:55:00,307.1,307.19,306.85,306.92,7026.0,298.1647,298.2521,297.922,297.9899,7026.0
2023-10-03 14:00:00,306.85,306.96,306.58,306.76,8169.0,297.922,298.0288,297.6598,297.8346,8169.0
2023-10-03 14:05:00,306.83,306.99,306.32,306.38,8576.0,297.9026,298.0579,297.4074,297.4657,8576.0
2023-10-03 14:10:00,306.33,306.5,306.16,306.16,8219.0,297.4171,297.5822,297.2521,297.2521,8219.0
2023-10-03 14:15:00,306.12,306.26,305.99,306.2,12742.0,297.2132,297.3491,297.087,297.2909,12742.0
2023-10-03 14:20:00,306.27,306.27,305.96,306.0,11901.0,297.3589,297.3589,297.0579,297.0967,11901.0
2023-10-03 14:25:00,306.01,306.46,305.99,306.46,8562.0,297.1064,297.5433,297.087,297.5433,8562.0
2023-10-03 14:30:00,306.45,306.59,306.37,306.49,14624.0,297.5336,297.6695,297.4559,297.5725,14624.0
2023-10-03 14:35:00,306.49,306.64,306.37,306.56,14152.0,297.5725,297.7181,297.4559,297.6404,14152.0
2023-10-03 14:40:00,306.56,306.62,306.29,306.3,12095.0,297.6404,297.6987,297.3783,297.388,12095.0
2023-10-03 14:45:00,306.2,306.53,306.16,306.16,11770.0,297.2909,297.6113,297.2521,297.2521,11770.0
2023-10-03 14:50:00,306.23,306.5,306.14,306.25,14991.0,297.32,297.5822,297.2326,297.3394,14991.0
2023-10-03 14:55:00,306.25,306.25,305.94,305.97,12745.0,297.3394,297.3394,297.0385,297.0676,12745.0
2023-10-03 15:00:00,306.01,306.39,305.98,306.29,16110.0,297.1064,297.4754,297.0773,297.3783,16110.0
2023-10-03 15:05:00,306.36,306.5,306.15,306.3,9882.0,297.4462,297.5822,297.2423,297.388,9882.0
2023-10-03 15:10:00,306.32,306.47,306.03,306.07,12732.0,297.4074,297.553,297.1258,297.1647,12732.0
2023-10-03 15:15:00,306.04,306.41,306.01,306.25,13869.0,297.1355,297.4948,297.1064,297.3394,13869.0
2023-10-03 15:20:00,306.24,306.4,305.97,306.31,13354.0,297.3297,297.4851,297.0676,297.3977,13354.0
2023-10-03 15:25:00,306.27,306.27,305.57,305.86,29503.0,297.3589,297.3589,296.6792,296.9608,29503.0
2023-10-03 15:30:00,305.86,306.26,305.85,305.87,29459.0,296.9608,297.3491,296.9511,296.9705,29459.0
2023-10-03 15:35:00,305.84,306.55,305.83,306.55,21902.0,296.9414,297.6307,296.9317,297.6307,21902.0
2023-10-03 15:40:00,306.6,307.14,306.57,306.83,35117.0,297.6792,298.2035,297.6501,297.9026,35117.0
2023-10-03 15:45:00,306.76,306.76,306.24,306.41,36770.0,297.8346,297.8346,297.3297,297.4948,36770.0
2023-10-03 15:50:00,306.41,306.86,306.26,306.27,32405.0,297.4948,297.9317,297.3491,297.3589,32405.0
2023-10-03 15:55:00,306.25,306.63,306.04,306.23,166343.0,297.3394,297.7084,297.1355,297.32,166343.0
2023-10-04 09:30:00,310.74,310.74,309.57,309.76,54842.0,301.6988,301.6988,300.5628,300.7473,54842.0
2023-10-04 09:35:00,309.94,311.0,309.77,310.56,32589.0,300.9221,301.9512,300.757,301.524,32589.0
2023-10-04 09:40:00,310.49,310.66,309.23,309.23,15800.0,301.4561,301.6211,300.2327,300.2327,15800.0
2023-10-04 09:45:00,308.98,309.6,308.55,309.54,16673.0,299.99,300.592,299.5725,300.5337,16673.0
2023-10-04 09:50:00,309.49,309.49,308.41,309.12,20545.0,300.4852,300.4852,299.4366,300.1259,20545.0
2023-10-04 09:55:00,309.17,309.81,309.03,309.22,23423.0,300.1745,300.7959,300.0385,300.223,23423.0
2023-10-04 10:00:00,309.24,309.24,308.4,308.4,14064.0,300.2424,300.2424,299.4269,299.4269,14064.0
2023-10-04 10:05:00,308.5,308.74,308.02,308.59,17704.0,299.524,299.757,299.0579,299.6113,17704.0
2023-10-04 10:10:00,308.51,308.84,308.31,308.62,14323.0,299.5337,299.8541,299.3395,299.6405,14323.0
2023-10-04 10:15:00,308.59,308.68,307.92,308.28,11345.0,299.6113,299.6987,298.9608,299.3104,11345.0
2023-10-04 10:20:00,308.17,308.29,306.87,306.95,16234.0,299.2036,299.3201,297.9414,298.0191,16234.0
2023-10-04 10:25:00,307.12,307.62,307.03,307.35,28803.0,298.1841,298.6696,298.0967,298.4074,28803.0
2023-10-04 10:30:00,307.36,307.73,307.24,307.67,6920.0,298.4171,298.7764,298.3006,298.7181,6920.0
2023-10-04 10:35:00,307.8,308.24,307.79,307.83,8406.0,298.8443,299.2715,298.8346,298.8735,8406.0
2023-10-04 10:40:00,307.86,308.23,307.59,307.65,7028.0,298.9026,299.2618,298.6404,298.6987,7028.0
2023-10-04 10:45:00,307.63,307.8,307.05,307.13,12080.0,298.6793,298.8443,298.1162,298.1938,12080.0
2023-10-04 10:50:00,307.22,307.63,307.16,307.43,12443.0,298.2812,298.6793,298.223,298.4851,12443.0
2023-10-04 10:55:00,307.48,307.55,307.05,307.32,14209.0,298.5336,298.6016,298.1162,298.3783,14209.0
2023-10-04 11:00:00,307.28,307.39,307.01,307.29,6311.0,298.3395,298.4463,298.0773,298.3492,6311.0
2023-10-04 11:05:00,307.33,307.94,307.19,307.86,12941.0,298.388,298.9803,298.2521,298.9026,12941.0
2023-10-04 11:10:00,307.8,307.87,307.69,307.76,10124.0,298.8443,298.9123,298.7375,298.8055,10124.0
2023-10-04 11:15:00,307.77,307.77,307.07,307.49,32468.0,298.8152,298.8152,298.1356,298.5434,32468.0
2023-10-04 11:20:00,307.49,308.48,307.48,307.88,14193.0,298.5434,299.5045,298.5336,298.922,14193.0
2023-10-04 11:25:00,307.88,308.68,307.88,308.33,19259.0,298.922,299.6987,298.922,299.3589,19259.0
2023-10-04 11:30:00,308.29,308.29,307.88,308.19,5550.0,299.3201,299.3201,298.922,299.223,5550.0
2023-10-04 11:35:00,307.97,308.18,307.86,308.1,12884.0,299.0094,299.2133,298.9026,299.1356,12884.0
2023-10-04 11:40:00,307.96,308.08,307.42,307.81,19119.0,298.9997,299.1162,298.4754,298.854,19119.0
2023-10-04 11:45:00,307.8,308.84,307.72,308.58,27226.0,298.8443,299.8541,298.7667,299.6016,27226.0
2023-10-04 11:50:00,308.5,309.03,308.36,308.85,4598.0,299.524,300.0385,299.388,299.8638,4598.0
2023-10-04 11:55:00,308.87,308.97,308.76,308.88,10699.0,299.8832,299.9803,299.7764,299.8929,10699.0
2023-10-04 12:00:00,309.01,309.01,308.51,308.52,8497.0,300.0191,300.0191,299.5337,299.5434,8497.0
2023-10-04 12:05:00,308.48,308.82,308.37,308.62,9542.0,299.5045,299.8347,299.3978,299.6405,9542.0
2023-10-04 12:10:00,308.66,308.72,308.27,308.42,28359.0,299.6793,299.7376,299.3007,299.4463,28359.0
2023-10-04 12:15:00,308.42,308.86,308.33,308.86,10755.0,299.4463,299.8735,299.3589,299.8735,10755.0
2023-10-04 12:20:00,308.86,309.19,308.47,308.47,9786.0,299.8735,300.1939,299.4948,299.4948,9786.0
2023-10-04 12:25:00,308.53,308.75,308.5,308.71,4845.0,299.5531,299.7667,299.524,299.7279,4845.0
2023-10-04 12:30:00,308.77,309.11,308.67,308.75,5694.0,299.7861,300.1162,299.689,299.7667,5694.0
2023-10-04 12:35:00,308.75,308.85,308.57,308.62,7330.0,299.7667,299.8638,299.5919,299.6405,7330.0
2023-10-04 12:40:00,308.59,308.6,308.34,308.55,7456.0,299.6113,299.6211,299.3686,299.5725,7456.0
2023-10-04 12:45:00,308.46,309.22,308.46,309.22,5723.0,299.4851,300.223,299.4851,300.223,5723.0
2023-10-04 12:50:00,309.22,309.3,308.84,308.84,7024.0,300.223,300.3007,299.8541,299.8541,7024.0
2023-10-04 12:55:00,308.93,309.02,308.77,309.0,4473.0,299.9415,300.0288,299.7861,300.0094,4473.0
2023-10-04 13:00:00,309.0,309.05,308.72,308.76,5799.0,300.0094,300.058,299.7376,299.7764,5799.0
2023-10-04 13:05:00,308.8,308.93,308.7,308.77,4177.0,299.8152,299.9415,299.7181,299.7861,4177.0
2023-10-04 13:10:00,308.74,308.74,308.49,308.53,4549.0,299.757,299.757,299.5143,299.5531,4549.0
2023-10-04 13:15:00,308.51,308.94,308.48,308.57,7183.0,299.5337,299.9512,299.5045,299.5919,7183.0
2023-10-04 13:20:00,308.58,308.66,308.35,308.44,5407.0,299.6016,299.6793,299.3783,299.4657,5407.0
2023-10-04 13:25:00,308.33,308.35,308.08,308.15,5648.0,299.3589,299.3783,299.1162,299.1842,5648.0
2023-10-04 13:30:00,308.09,308.43,307.97,308.38,7152.0,299.1259,299.456,299.0094,299.4075,7152.0
2023-10-04 13:35:00,308.38,308.38,308.11,308.29,6130.0,299.4075,299.4075,299.1453,299.3201,6130.0
2023-10-04 13:40:00,308.32,308.4,308.14,308.4,6749.0,299.3492,299.4269,299.1744,299.4269,6749.0
2023-10-04 13:45:00,308.42,308.57,308.18,308.5,9314.0,299.4463,299.5919,299.2133,299.524,9314.0
2023-10-04 13:50:00,308.53,308.53,308.18,308.3,26792.0,299.5531,299.5531,299.2133,299.3298,26792.0
2023-10-04 13:55:00,308.25,308.41,307.99,308.32,9179.0,299.2812,299.4366,299.0288,299.3492,9179.0
2023-10-04 14:00:00,308.18,308.44,307.94,308.44,8547.0,299.2133,299.4657,298.9803,299.4657,8547.0
2023-10-04 14:05:00,308.5,308.59,308.17,308.24,8619.0,299.524,299.6113,299.2036,299.2715,8619.0
2023-10-04 14:10:00,308.3,308.45,308.21,308.35,12620.0,299.3298,299.4754,299.2424,299.3783,12620.0
2023-10-04 14:15:00,308.35,308.49,308.25,308.38,5685.0,299.3783,299.5143,299.2812,299.4075,5685.0
2023-10-04 14:20:00,308.38,308.63,307.82,307.9,10577.0,299.4075,299.6502,298.8638,298.9414,10577.0
2023-10-04 14:25:00,307.88,308.42,307.87,308.32,5108.0,298.922,299.4463,298.9123,299.3492,5108.0
2023-10-04 14:30:00,308.37,308.51,307.92,307.97,16421.0,299.3978,299.5337,298.9608,299.0094,16421.0
2023-10-04 14:35:00,307.9,308.18,307.88,308.11,8704.0,298.9414,299.2133,298.922,299.1453,8704.0
2023-10-04 14:40:00,308.12,308.51,308.06,308.32,17983.0,299.155,299.5337,299.0968,299.3492,17983.0
2023-10-04 14:45:00,308.31,308.5,308.11,308.11,14655.0,299.3395,299.524,299.1453,299.1453,14655.0
2023-10-04 14:50:00,308.11,308.14,307.82,307.82,9354.0,299.1453,299.1744,298.8638,298.8638,9354.0
2023-10-04 14:55:00,307.85,308.36,307.84,308.35,24823.0,298.8929,299.388,298.8832,299.3783,24823.0
2023-10-04 15:00:00,308.33,308.89,308.33,308.76,16375.0,299.3589,299.9026,299.3589,299.7764,16375.0
2023-10-04 15:05:00,308.7,309.21,308.44,309.15,8401.0,299.7181,300.2133,299.4657,300.1551,8401.0
2023-10-04 15:10:00,309.21,309.69,309.13,309.55,15708.0,300.2133,300.6793,300.1356,300.5434,15708.0
2023-10-04 15:15:00,309.55,310.15,309.54,310.15,15539.0,300.5434,301.126,300.5337,301.126,15539.0
2023-10-04 15:20:00,310.16,310.19,309.97,310.09,13341.0,301.1357,301.1648,300.9512,301.0677,13341.0
2023-10-04 15:25:00,310.04,310.07,309.81,309.88,8842.0,301.0192,301.0483,300.7959,300.8638,8842.0
2023-10-04 15:30:00,309.89,310.31,309.78,310.31,21576.0,300.8735,301.2813,300.7667,301.2813,21576.0
2023-10-04 15:35:00,310.29,310.43,310.17,310.25,23249.0,301.2619,301.3978,301.1454,301.2231,23249.0
2023-10-04 15:40:00,310.2,310.3,309.95,309.96,18864.0,301.1745,301.2716,300.9318,300.9415,18864.0
2023-10-04 15:45:00,309.89,310.25,309.73,309.78,16769.0,300.8735,301.2231,300.7182,300.7667,16769.0
2023-10-04 15:50:00,309.49,310.09,309.41,310.04,31606.0,300.4852,301.0677,300.4075,301.0192,31606.0
2023-10-04 15:55:00,309.99,310.13,309.22,309.25,141308.0,300.9706,301.1065,300.223,300.2521,141308.0
2023-10-05 09:30:00,308.81,309.31,308.01,309.2,51423.0,299.8249,300.3104,299.0482,300.2036,51423.0
2023-10-05 09:35:00,309.37,309.59,308.13,308.13,6966.0,300.3687,300.5823,299.1647,299.1647,6966.0
2023-10-05 09:40:00,308.13,308.39,307.17,307.69,20410.0,299.1647,299.4172,298.2327,298.7375,20410.0
2023-10-05 09:45:00,307.69,308.0,307.15,307.26,15618.0,298.7375,299.0385,298.2132,298.32,15618.0
2023-10-05 09:50:00,307.43,307.53,307.11,307.29,8803.0,298.4851,298.5822,298.1744,298.3492,8803.0
2023-10-05 09:55:00,307.27,307.67,307.07,307.55,19413.0,298.3298,298.7181,298.1356,298.6016,19413.0
2023-10-05 10:00:00,307.59,307.65,306.64,306.76,10607.0,298.6404,298.6987,297.7181,297.8346,10607.0
2023-10-05 10:05:00,306.58,306.98,306.49,306.9,5003.0,297.6598,298.0482,297.5725,297.9705,5003.0
2023-10-05 10:10:00,306.92,306.93,306.41,306.55,10110.0,297.9899,297.9996,297.4948,297.6307,10110.0
2023-10-05 10:15:00,306.46,306.79,306.11,306.69,3899.0,297.5433,297.8637,297.2035,297.7666,3899.0
2023-10-05 10:20:00,306.84,307.3,306.62,306.68,32611.0,297.9123,298.3589,297.6987,297.7569,32611.0
2023-10-05 10:25:00,306.71,307.12,306.68,306.92,11973.0,297.786,298.1841,297.7569,297.9899,11973.0
2023-10-05 10:30:00,306.82,307.23,306.79,307.11,8720.0,297.8928,298.2909,297.8637,298.1744,8720.0
2023-10-05 10:35:00,307.11,307.11,306.37,306.43,11908.0,298.1744,298.1744,297.4559,297.5142,11908.0
2023-10-05 10:40:00,306.35,306.45,306.01,306.13,10669.0,297.4365,297.5336,297.1064,297.2229,10669.0
2023-10-05 10:45:00,306.15,306.17,305.68,305.69,6621.0,297.2423,297.2618,296.786,296.7957,6621.0
2023-10-05 10:50:00,305.69,306.36,305.61,306.36,10659.0,296.7957,297.4462,296.7181,297.4462,10659.0
2023-10-05 10:55:00,306.3,306.33,305.94,305.99,10947.0,297.388,297.4171,297.0385,297.087,10947.0
2023-10-05 11:00:00,305.91,306.04,305.5,305.67,9597.0,297.0093,297.1355,296.6113,296.7763,9597.0
2023-10-05 11:05:00,305.63,305.67,305.37,305.47,8186.0,296.7375,296.7763,296.485,296.5821,8186.0
2023-10-05 11:10:00,305.58,305.84,305.41,305.81,6808.0,296.6889,296.9414,296.5239,296.9122,6808.0
2023-10-05 11:15:00,305.69,305.8,305.46,305.59,11958.0,296.7957,296.9025,296.5724,296.6986,11958.0
2023-10-05 11:20:00,305.69,306.14,305.5,306.14,10274.0,296.7957,297.2326,296.6113,297.2326,10274.0
2023-10-05 11:25:00,306.22,306.56,306.05,306.42,9260.0,297.3103,297.6404,297.1453,297.5045,9260.0
2023-10-05 11:30:00,306.42,306.42,306.12,306.34,5998.0,297.5045,297.5045,297.2132,297.4268,5998.0
2023-10-05 11:35:00,306.34,306.92,306.33,306.68,6398.0,297.4268,297.9899,297.4171,297.7569,6398.0
2023-10-05 11:40:00,306.73,307.09,306.66,306.66,7857.0,297.8055,298.155,297.7375,297.7375,7857.0
2023-10-05 11:45:00,306.69,307.23,306.59,307.17,9642.0,297.7666,298.2909,297.6695,298.2327,9642.0
2023-10-05 11:50:00,307.19,307.9,306.94,307.9,5580.0,298.2521,298.9414,298.0094,298.9414,5580.0
2023-10-05 11:55:00,307.93,307.93,307.48,307.61,5587.0,298.9706,298.9706,298.5336,298.6599,5587.0
2023-10-05 12:00:00,307.7,308.15,307.69,308.15,5527.0,298.7472,299.1842,298.7375,299.1842,5527.0
2023-10-05 12:05:00,308.28,308.5,308.24,308.48,3881.0,299.3104,299.524,299.2715,299.5045,3881.0
2023-10-05 12:10:00,308.35,308.43,308.19,308.31,4223.0,299.3783,299.456,299.223,299.3395,4223.0
2023-10-05 12:15:00,308.31,308.4,307.82,308.15,5651.0,299.3395,299.4269,298.8638,299.1842,5651.0
2023-10-05 12:20:00,308.24,308.49,308.09,308.17,7140.0,299.2715,299.5143,299.1259,299.2036,7140.0
2023-10-05 12:25:00,308.24,308.75,308.24,308.44,4878.0,299.2715,299.7667,299.2715,299.4657,4878.0
2023-10-05 12:30:00,308.5,308.54,308.07,308.1,6994.0,299.524,299.5628,299.1065,299.1356,6994.0
2023-10-05 12:35:00,308.14,308.22,307.94,308.14,6826.0,299.1744,299.2521,298.9803,299.1744,6826.0
2023-10-05 12:40:00,308.05,308.05,307.8,307.98,3979.0,299.0871,299.0871,298.8443,299.0191,3979.0
2023-10-05 12:45:00,307.8,308.06,307.69,307.88,3063.0,298.8443,299.0968,298.7375,298.922,3063.0
2023-10-05 12:50:00,307.97,308.07,307.74,307.88,3554.0,299.0094,299.1065,298.7861,298.922,3554.0
2023-10-05 12:55:00,307.86,308.0,307.71,307.91,3834.0,298.9026,299.0385,298.757,298.9511,3834.0
2023-10-05 13:00:00,308.1,308.12,307.72,307.73,2285.0,299.1356,299.155,298.7667,298.7764,2285.0
2023-10-05 13:05:00,307.74,307.85,307.4,307.46,4762.0,298.7861,298.8929,298.456,298.5142,4762.0
2023-10-05 13:10:00,307.43,308.13,307.43,308.04,5566.0,298.4851,299.1647,298.4851,299.0774,5566.0
2023-10-05 13:15:00,308.08,308.37,308.03,308.3,9312.0,299.1162,299.3978,299.0676,299.3298,9312.0
2023-10-05 13:20:00,308.28,308.68,308.27,308.5,4361.0,299.3104,299.6987,299.3007,299.524,4361.0
2023-10-05 13:25:00,308.5,308.51,308.35,308.46,2974.0,299.524,299.5337,299.3783,299.4851,2974.0
2023-10-05 13:30:00,308.43,308.83,308.08,308.82,13344.0,299.456,299.8444,299.1162,299.8347,13344.0
2023-10-05 13:35:00,308.92,309.24,308.79,308.93,11943.0,299.9317,300.2424,299.8055,299.9415,11943.0
2023-10-05 13:40:00,309.01,309.03,308.75,308.8,4534.0,300.0191,300.0385,299.7667,299.8152,4534.0
2023-10-05 13:45:00,308.87,308.91,308.74,308.74,9077.0,299.8832,299.922,299.757,299.757,9077.0
2023-10-05 13:50:00,308.74,308.85,308.42,308.47,13523.0,299.757,299.8638,299.4463,299.4948,13523.0
2023-10-05 13:55:00,308.43,308.68,308.42,308.61,5826.0,299.456,299.6987,299.4463,299.6308,5826.0
2023-10-05 14:00:00,308.68,309.03,308.68,308.93,4363.0,299.6987,300.0385,299.6987,299.9415,4363.0
2023-10-05 14:05:00,308.86,308.92,308.74,308.8,11587.0,299.8735,299.9317,299.757,299.8152,11587.0
2023-10-05 14:10:00,308.8,308.8,308.5,308.55,9272.0,299.8152,299.8152,299.524,299.5725,9272.0
2023-10-05 14:15:00,308.67,308.9,308.61,308.8,14432.0,299.689,299.9123,299.6308,299.8152,14432.0
2023-10-05 14:20:00,308.85,308.85,308.61,308.83,5044.0,299.8638,299.8638,299.6308,299.8444,5044.0
2023-10-05 14:25:00,308.81,309.13,308.64,309.13,5704.0,299.8249,300.1356,299.6599,300.1356,5704.0
2023-10-05 14:30:00,309.13,309.71,309.05,309.6,6401.0,300.1356,300.6988,300.058,300.592,6401.0
2023-10-05 14:35:00,309.6,309.65,309.21,309.65,7376.0,300.592,300.6405,300.2133,300.6405,7376.0
2023-10-05 14:40:00,309.61,309.79,309.25,309.43,12125.0,300.6017,300.7764,300.2521,300.4269,12125.0
2023-10-05 14:45:00,309.43,309.9,309.35,309.82,13152.0,300.4269,300.8832,300.3492,300.8056,13152.0
2023-10-05 14:50:00,309.94,310.16,309.87,309.94,11646.0,300.9221,301.1357,300.8541,300.9221,11646.0
2023-10-05 14:55:00,309.95,310.28,309.71,310.21,15603.0,300.9318,301.2522,300.6988,301.1842,15603.0
2023-10-05 15:00:00,310.21,310.3,309.65,309.8,19595.0,301.1842,301.2716,300.6405,300.7861,19595.0
2023-10-05 15:05:00,309.8,309.84,309.39,309.44,13699.0,300.7861,300.825,300.3881,300.4366,13699.0
2023-10-05 15:10:00,309.46,309.53,309.24,309.48,23754.0,300.456,300.524,300.2424,300.4755,23754.0
2023-10-05 15:15:00,309.53,310.06,309.38,309.94,15569.0,300.524,301.0386,300.3784,300.9221,15569.0
2023-10-05 15:20:00,309.97,310.13,309.83,309.97,10748.0,300.9512,301.1065,300.8153,300.9512,10748.0
2023-10-05 15:25:00,310.02,310.24,309.93,310.24,18310.0,300.9997,301.2133,300.9124,301.2133,18310.0
2023-10-05 15:30:00,310.24,310.41,309.99,309.99,13516.0,301.2133,301.3784,300.9706,300.9706,13516.0
2023-10-05 15:35:00,309.99,310.14,309.88,309.91,13300.0,300.9706,301.1163,300.8638,300.8929,13300.0
2023-10-05 15:40:00,309.96,310.1,309.75,310.06,14375.0,300.9415,301.0774,300.7376,301.0386,14375.0
2023-10-05 15:45:00,309.99,310.38,309.98,310.25,16742.0,300.9706,301.3493,300.9609,301.2231,16742.0
2023-10-05 15:50:00,310.32,310.35,309.9,310.12,27619.0,301.291,301.3201,300.8832,301.0968,27619.0
2023-10-05 15:55:00,310.03,310.05,309.6,309.65,86044.0,301.0095,301.0289,300.592,300.6405,86044.0
2023-10-06 09:30:00,308.28,309.06,307.18,307.68,43672.0,299.3104,300.0677,298.2424,298.7278,43672.0
2023-10-06 09:35:00,307.75,308.0,306.84,307.09,17352.0,298.7958,299.0385,297.9123,298.155,17352.0
2023-10-06 09:40:00,307.07,308.6,306.72,308.13,12302.0,298.1356,299.6211,297.7958,299.1647,12302.0
2023-10-06 09:45:00,308.17,308.61,307.42,307.58,15376.0,299.2036,299.6308,298.4754,298.6307,15376.0
2023-10-06 09:50:00,307.51,308.15,307.38,308.15,13492.0,298.5628,299.1842,298.4366,299.1842,13492.0
2023-10-06 09:55:00,308.17,308.61,307.54,308.5,17032.0,299.2036,299.6308,298.5919,299.524,17032.0
2023-10-06 10:00:00,308.4,308.47,307.79,308.01,17080.0,299.4269,299.4948,298.8346,299.0482,17080.0
2023-10-06 10:05:00,308.12,308.12,307.19,307.47,17109.0,299.155,299.155,298.2521,298.5239,17109.0
2023-10-06 10:10:00,307.45,308.61,307.39,308.41,19084.0,298.5045,299.6308,298.4463,299.4366,19084.0
2023-10-06 10:15:00,308.33,308.71,308.33,308.43,10032.0,299.3589,299.7279,299.3589,299.456,10032.0
2023-10-06 10:20:00,308.28,309.04,307.8,309.04,16065.0,299.3104,300.0483,298.8443,300.0483,16065.0
2023-10-06 10:25:00,309.04,309.57,308.94,309.56,60282.0,300.0483,300.5628,299.9512,300.5531,60282.0
2023-10-06 10:30:00,309.53,310.02,309.53,309.69,26408.0,300.524,300.9997,300.524,300.6793,26408.0
2023-10-06 10:35:00,309.79,310.17,309.68,310.03,15754.0,300.7764,301.1454,300.6696,301.0095,15754.0
2023-10-06 10:40:00,310.1,310.16,309.85,310.01,14579.0,301.0774,301.1357,300.8347,300.99,14579.0
2023-10-06 10:45:00,310.09,310.46,309.86,310.16,36273.0,301.0677,301.4269,300.8444,301.1357,36273.0
2023-10-06 10:50:00,310.17,310.27,309.99,310.02,13968.0,301.1454,301.2425,300.9706,300.9997,13968.0
2023-10-06 10:55:00,310.04,310.33,309.79,310.23,16459.0,301.0192,301.3007,300.7764,301.2036,16459.0
2023-10-06 11:00:00,310.28,311.0,310.22,310.99,21618.0,301.2522,301.9512,301.1939,301.9415,21618.0
2023-10-06 11:05:00,311.06,311.19,310.67,311.09,13906.0,302.0095,302.1357,301.6308,302.0386,13906.0
2023-10-06 11:10:00,311.2,311.7,311.19,311.35,14435.0,302.1454,302.6309,302.1357,302.291,14435.0
2023-10-06 11:15:00,311.47,312.19,311.42,311.42,12944.0,302.4076,303.1066,302.359,302.359,12944.0
2023-10-06 11:20:00,311.5,312.05,311.47,312.0,11493.0,302.4367,302.9707,302.4076,302.9221,11493.0
2023-10-06 11:25:00,312.01,312.78,312.01,312.41,14885.0,302.9318,303.6794,302.9318,303.3202,14885.0
2023-10-06 11:30:00,312.61,313.44,312.6,313.44,6802.0,303.5144,304.3202,303.5047,304.3202,6802.0
2023-10-06 11:35:00,313.49,313.9,313.41,313.8,12779.0,304.3688,304.7669,304.2911,304.6698,12779.0
2023-10-06 11:40:00,313.76,314.25,313.76,313.96,16369.0,304.6309,305.1067,304.6309,304.8251,16369.0
2023-10-06 11:45:00,314.0,314.55,313.78,314.44,9042.0,304.8639,305.3979,304.6503,305.2911,9042.0
2023-10-06 11:50:00,314.38,314.6,314.24,314.44,7435.0,305.2329,305.4465,305.097,305.2911,7435.0
2023-10-06 11:55:00,314.38,314.54,314.31,314.39,18306.0,305.2329,305.3882,305.1649,305.2426,18306.0
2023-10-06 12:00:00,314.44,314.51,314.06,314.37,20938.0,305.2911,305.3591,304.9222,305.2232,20938.0
2023-10-06 12:05:00,314.4,314.4,313.67,313.73,9817.0,305.2523,305.2523,304.5435,304.6018,9817.0
2023-10-06 12:10:00,313.67,313.77,313.35,313.63,12611.0,304.5435,304.6406,304.2329,304.5047,12611.0
2023-10-06 12:15:00,313.71,313.73,313.32,313.55,8008.0,304.5824,304.6018,304.2037,304.427,8008.0
2023-10-06 12:20:00,313.64,313.77,312.95,313.26,21104.0,304.5144,304.6406,303.8445,304.1455,21104.0
2023-10-06 12:25:00,313.1,313.38,312.89,313.2,11948.0,303.9901,304.262,303.7862,304.0872,11948.0
2023-10-06 12:30:00,313.21,313.46,313.21,313.23,4850.0,304.0969,304.3397,304.0969,304.1163,4850.0
2023-10-06 12:35:00,313.22,313.6,313.18,313.19,6928.0,304.1066,304.4756,304.0678,304.0775,6928.0
2023-10-06 12:40:00,313.27,313.28,313.06,313.25,5098.0,304.1552,304.1649,303.9513,304.1358,5098.0
2023-10-06 12:45:00,313.3,313.65,313.3,313.54,3655.0,304.1843,304.5241,304.1843,304.4173,3655.0
2023-10-06 12:50:00,313.57,313.57,313.0,313.14,7334.0,304.4465,304.4465,303.893,304.029,7334.0
2023-10-06 12:55:00,313.16,313.48,313.03,313.48,6300.0,304.0484,304.3591,303.9222,304.3591,6300.0
2023-10-06 13:00:00,313.5,313.63,313.31,313.33,3860.0,304.3785,304.5047,304.194,304.2134,3860.0
2023-10-06 13:05:00,313.34,313.41,313.18,313.38,2691.0,304.2231,304.2911,304.0678,304.262,2691.0
2023-10-06 13:10:00,313.38,313.77,313.16,313.67,4923.0,304.262,304.6406,304.0484,304.5435,4923.0
2023-10-06 13:15:00,313.69,313.72,313.38,313.52,6847.0,304.563,304.5921,304.262,304.3979,6847.0
2023-10-06 13:20:00,313.52,313.8,313.4,313.69,13533.0,304.3979,304.6698,304.2814,304.563,13533.0
2023-10-06 13:25:00,313.73,313.89,313.66,313.89,6641.0,304.6018,304.7571,304.5338,304.7571,6641.0
2023-10-06 13:30:00,313.91,314.32,313.91,314.31,9016.0,304.7766,305.1746,304.7766,305.1649,9016.0
2023-10-06 13:35:00,314.41,314.41,314.04,314.11,6153.0,305.262,305.262,304.9028,304.9707,6153.0
2023-10-06 13:40:00,314.32,314.45,314.09,314.33,7230.0,305.1746,305.3008,304.9513,305.1843,7230.0
2023-10-06 13:45:00,314.24,314.42,314.06,314.42,4038.0,305.097,305.2717,304.9222,305.2717,4038.0
2023-10-06 13:50:00,314.41,314.52,314.28,314.37,6820.0,305.262,305.3688,305.1358,305.2232,6820.0
2023-10-06 13:55:00,314.39,314.6,314.29,314.5,5032.0,305.2426,305.4465,305.1455,305.3494,5032.0
2023-10-06 14:00:00,314.53,314.55,314.34,314.52,3807.0,305.3785,305.3979,305.194,305.3688,3807.0
2023-10-06 14:05:00,314.49,314.63,314.25,314.55,5449.0,305.3397,305.4756,305.1067,305.3979,5449.0
2023-10-06 14:10:00,314.47,314.7,314.29,314.33,5386.0,305.3203,305.5436,305.1455,305.1843,5386.0
2023-10-06 14:15:00,314.32,314.4,313.97,314.12,11516.0,305.1746,305.2523,304.8348,304.9804,11516.0
2023-10-06 14:20:00,314.09,314.22,313.96,314.11,8110.0,304.9513,305.0775,304.8251,304.9707,8110.0
2023-10-06 14:25:00,314.2,314.38,314.17,314.37,13520.0,305.0581,305.2329,305.029,305.2232,13520.0
2023-10-06 14:30:00,314.33,314.42,314.24,314.28,27962.0,305.1843,305.2717,305.097,305.1358,27962.0
2023-10-06 14:35:00,314.24,314.73,314.23,314.73,6294.0,305.097,305.5727,305.0872,305.5727,6294.0
2023-10-06 14:40:00,314.72,314.88,314.64,314.72,13671.0,305.563,305.7183,305.4853,305.563,13671.0
2023-10-06 14:45:00,314.67,315.11,314.66,314.93,13841.0,305.5144,305.9416,305.5047,305.7669,13841.0
2023-10-06 14:50:00,314.82,314.82,314.62,314.62,3164.0,305.6601,305.6601,305.4659,305.4659,3164.0
2023-10-06 14:55:00,314.66,314.73,314.46,314.46,8733.0,305.5047,305.5727,305.3106,305.3106,8733.0
2023-10-06 15:00:00,314.35,314.47,314.09,314.36,9928.0,305.2038,305.3203,304.9513,305.2135,9928.0
2023-10-06 15:05:00,314.35,314.71,314.32,314.51,11011.0,305.2038,305.5533,305.1746,305.3591,11011.0
2023-10-06 15:10:00,314.45,314.45,313.87,313.96,7595.0,305.3008,305.3008,304.7377,304.8251,7595.0
2023-10-06 15:15:00,314.03,314.07,313.45,313.51,9144.0,304.8931,304.9319,304.3299,304.3882,9144.0
2023-10-06 15:20:00,313.5,314.15,313.5,314.15,4004.0,304.3785,305.0096,304.3785,305.0096,4004.0
2023-10-06 15:25:00,314.04,314.14,313.92,314.12,6093.0,304.9028,304.9999,304.7863,304.9804,6093.0
2023-10-06 15:30:00,314.1,314.17,313.66,313.76,10181.0,304.961,305.029,304.5338,304.6309,10181.0
2023-10-06 15:35:00,313.71,314.15,313.69,314.13,13441.0,304.5824,305.0096,304.563,304.9902,13441.0
2023-10-06 15:40:00,314.14,314.15,313.66,313.66,18218.0,304.9999,305.0096,304.5338,304.5338,18218.0
2023-10-06 15:45:00,313.63,313.69,313.31,313.31,26847.0,304.5047,304.563,304.194,304.194,26847.0
2023-10-06 15:50:00,313.28,313.31,312.48,312.48,38821.0,304.1649,304.194,303.3882,303.3882,38821.0
2023-10-06 15:55:00,312.43,312.57,311.99,312.14,157936.0,303.3396,303.4755,302.9124,303.0581,157936.0
2023-10-09 09:30:00,309.82,310.45,309.67,310.34,36228.0,300.8056,301.4172,300.6599,301.3104,36228.0
2023-10-09 09:35:00,310.27,311.24,310.22,310.91,7417.0,301.2425,302.1842,301.1939,301.8638,7417.0
2023-10-09 09:40:00,311.04,311.11,310.68,310.96,5185.0,301.9901,302.058,301.6405,301.9124,5185.0
2023-10-09 09:45:00,310.75,310.89,310.44,310.5,6245.0,301.7085,301.8444,301.4075,301.4658,6245.0
2023-10-09 09:50:00,310.43,310.43,309.55,309.55,4902.0,301.3978,301.3978,300.5434,300.5434,4902.0
2023-10-09 09:55:00,309.63,309.85,309.09,309.5,16361.0,300.6211,300.8347,300.0968,300.4949,16361.0
2023-10-09 10:00:00,309.56,309.99,309.16,309.16,15599.0,300.5531,300.9706,300.1648,300.1648,15599.0
2023-10-09 10:05:00,309.1,309.39,309.0,309.35,13587.0,300.1065,300.3881,300.0094,300.3492,13587.0
2023-10-09 10:10:00,309.36,309.87,309.35,309.76,8441.0,300.3589,300.8541,300.3492,300.7473,8441.0
2023-10-09 10:15:00,309.76,310.16,309.66,309.67,7652.0,300.7473,301.1357,300.6502,300.6599,7652.0
2023-10-09 10:20:00,309.64,309.83,309.54,309.72,4602.0,300.6308,300.8153,300.5337,300.7085,4602.0
2023-10-09 10:25:00,309.72,309.92,309.31,309.44,5023.0,300.7085,300.9027,300.3104,300.4366,5023.0
2023-10-09 10:30:00,309.47,309.5,309.26,309.36,5727.0,300.4657,300.4949,300.2619,300.3589,5727.0
2023-10-09 10:35:00,309.34,309.36,308.88,308.97,5591.0,300.3395,300.3589,299.8929,299.9803,5591.0
2023-10-09 10:40:00,308.97,309.29,308.65,309.29,10015.0,299.9803,300.291,299.6696,300.291,10015.0
2023-10-09 10:45:00,309.35,309.36,308.46,308.46,6863.0,300.3492,300.3589,299.4851,299.4851,6863.0
2023-10-09 10:50:00,308.44,308.95,308.36,308.88,5956.0,299.4657,299.9609,299.388,299.8929,5956.0
2023-10-09 10:55:00,308.92,308.97,308.65,308.76,6990.0,299.9317,299.9803,299.6696,299.7764,6990.0
2023-10-09 11:00:00,308.81,309.26,308.81,309.01,10320.0,299.8249,300.2619,299.8249,300.0191,10320.0
2023-10-09 11:05:00,308.91,308.97,308.6,308.71,3711.0,299.922,299.9803,299.6211,299.7279,3711.0
2023-10-09 11:10:00,308.58,308.96,308.38,308.96,2524.0,299.6016,299.9706,299.4075,299.9706,2524.0
2023-10-09 11:15:00,308.86,309.26,308.8,309.09,2920.0,299.8735,300.2619,299.8152,300.0968,2920.0
2023-10-09 11:20:00,309.24,309.44,309.12,309.38,2726.0,300.2424,300.4366,300.1259,300.3784,2726.0
2023-10-09 11:25:00,309.31,309.93,309.26,309.82,5337.0,300.3104,300.9124,300.2619,300.8056,5337.0
2023-10-09 11:30:00,310.0,310.28,309.97,310.09,11678.0,300.9803,301.2522,300.9512,301.0677,11678.0
2023-10-09 11:35:00,310.06,310.43,309.9,310.36,6407.0,301.0386,301.3978,300.8832,301.3298,6407.0
2023-10-09 11:40:00,310.52,310.52,310.18,310.34,6135.0,301.4852,301.4852,301.1551,301.3104,6135.0
2023-10-09 11:45:00,310.32,310.33,309.79,309.95,5515.0,301.291,301.3007,300.7764,300.9318,5515.0
2023-10-09 11:50:00,309.92,310.34,309.92,310.23,4084.0,300.9027,301.3104,300.9027,301.2036,4084.0
2023-10-09 11:55:00,310.19,310.51,310.19,310.39,5008.0,301.1648,301.4755,301.1648,301.359,5008.0
2023-10-09 12:00:00,310.3,310.39,310.01,310.13,5493.0,301.2716,301.359,300.99,301.1065,5493.0
2023-10-09 12:05:00,310.2,310.9,310.15,310.9,3843.0,301.1745,301.8541,301.126,301.8541,3843.0
2023-10-09 12:10:00,310.56,310.66,310.49,310.52,3379.0,301.524,301.6211,301.4561,301.4852,3379.0
2023-10-09 12:15:00,310.68,310.9,310.67,310.82,8090.0,301.6405,301.8541,301.6308,301.7765,8090.0
2023-10-09 12:20:00,310.76,311.03,310.7,310.79,11922.0,301.7182,301.9804,301.66,301.7473,11922.0
2023-10-09 12:25:00,310.72,310.72,310.39,310.39,5619.0,301.6794,301.6794,301.359,301.359,5619.0
2023-10-09 12:30:00,310.49,310.78,310.43,310.68,4644.0,301.4561,301.7376,301.3978,301.6405,4644.0
2023-10-09 12:35:00,310.73,310.79,310.51,310.79,4612.0,301.6891,301.7473,301.4755,301.7473,4612.0
2023-10-09 12:40:00,310.86,310.87,310.51,310.51,5152.0,301.8153,301.825,301.4755,301.4755,5152.0
2023-10-09 12:45:00,310.47,310.73,310.45,310.7,2022.0,301.4366,301.6891,301.4172,301.66,2022.0
2023-10-09 12:50:00,310.69,310.77,310.31,310.46,9955.0,301.6502,301.7279,301.2813,301.4269,9955.0
2023-10-09 12:55:00,310.48,310.52,310.03,310.24,9540.0,301.4464,301.4852,301.0095,301.2133,9540.0
2023-10-09 13:00:00,310.18,310.42,310.09,310.42,3549.0,301.1551,301.3881,301.0677,301.3881,3549.0
2023-10-09 13:05:00,310.35,310.61,310.26,310.61,1990.0,301.3201,301.5726,301.2328,301.5726,1990.0
2023-10-09 13:10:00,310.62,310.74,310.57,310.69,3380.0,301.5823,301.6988,301.5337,301.6502,3380.0
2023-10-09 13:15:00,310.75,310.89,310.61,310.89,3023.0,301.7085,301.8444,301.5726,301.8444,3023.0
2023-10-09 13:20:00,310.9,310.95,310.69,310.92,7490.0,301.8541,301.9027,301.6502,301.8736,7490.0
2023-10-09 13:25:00,310.9,311.38,310.9,311.38,4605.0,301.8541,302.3202,301.8541,302.3202,4605.0
2023-10-09 13:30:00,311.41,311.65,311.33,311.61,4262.0,302.3493,302.5823,302.2716,302.5435,4262.0
2023-10-09 13:35:00,311.56,311.86,311.5,311.79,10043.0,302.4949,302.7862,302.4367,302.7182,10043.0
2023-10-09 13:40:00,311.85,312.43,311.85,312.29,6949.0,302.7765,303.3396,302.7765,303.2037,6949.0
2023-10-09 13:45:00,312.35,312.48,312.17,312.29,5273.0,303.2619,303.3882,303.0872,303.2037,5273.0
2023-10-09 13:50:00,312.37,312.7,312.34,312.53,5197.0,303.2814,303.6018,303.2522,303.4367,5197.0
2023-10-09 13:55:00,312.54,312.79,312.5,312.69,8271.0,303.4464,303.6891,303.4076,303.5921,8271.0
2023-10-09 14:00:00,312.76,312.88,312.38,312.55,12684.0,303.66,303.7765,303.2911,303.4561,12684.0
2023-10-09 14:05:00,312.65,312.9,312.55,312.75,5249.0,303.5532,303.7959,303.4561,303.6503,5249.0
2023-10-09 14:10:00,312.73,312.79,312.52,312.57,3880.0,303.6309,303.6891,303.427,303.4755,3880.0
2023-10-09 14:15:00,312.57,312.84,312.57,312.62,9236.0,303.4755,303.7377,303.4755,303.5241,9236.0
2023-10-09 14:20:00,312.62,312.62,312.43,312.58,4880.0,303.5241,303.5241,303.3396,303.4853,4880.0
2023-10-09 14:25:00,312.59,312.71,312.49,312.68,3361.0,303.495,303.6115,303.3979,303.5823,3361.0
2023-10-09 14:30:00,312.66,312.81,312.45,312.62,10123.0,303.5629,303.7086,303.359,303.5241,10123.0
2023-10-09 14:35:00,312.55,312.61,312.36,312.57,5091.0,303.4561,303.5144,303.2717,303.4755,5091.0
2023-10-09 14:40:00,312.61,313.09,312.57,313.05,5226.0,303.5144,303.9804,303.4755,303.9416,5226.0
2023-10-09 14:45:00,312.99,312.99,312.59,312.61,11978.0,303.8833,303.8833,303.495,303.5144,11978.0
2023-10-09 14:50:00,312.58,312.84,312.54,312.84,13014.0,303.4853,303.7377,303.4464,303.7377,13014.0
2023-10-09 14:55:00,312.84,313.05,312.63,312.63,12388.0,303.7377,303.9416,303.5338,303.5338,12388.0
2023-10-09 15:00:00,312.65,312.77,312.36,312.52,15336.0,303.5532,303.6697,303.2717,303.427,15336.0
2023-10-09 15:05:00,312.46,312.67,312.46,312.55,4482.0,303.3687,303.5726,303.3687,303.4561,4482.0
2023-10-09 15:10:00,312.58,312.94,312.51,312.61,9383.0,303.4853,303.8348,303.4173,303.5144,9383.0
2023-10-09 15:15:00,312.42,312.87,312.41,312.76,7392.0,303.3299,303.7668,303.3202,303.66,7392.0
2023-10-09 15:20:00,312.67,312.81,312.61,312.63,9789.0,303.5726,303.7086,303.5144,303.5338,9789.0
2023-10-09 15:25:00,312.66,312.82,312.6,312.66,7189.0,303.5629,303.7183,303.5047,303.5629,7189.0
2023-10-09 15:30:00,312.61,312.66,312.26,312.34,11507.0,303.5144,303.5629,303.1746,303.2522,11507.0
2023-10-09 15:35:00,312.26,312.39,312.24,312.31,7968.0,303.1746,303.3008,303.1551,303.2231,7968.0
2023-10-09 15:40:00,312.3,312.45,312.18,312.25,11258.0,303.2134,303.359,303.0969,303.1649,11258.0
2023-10-09 15:45:00,312.16,312.23,311.98,312.16,12745.0,303.0775,303.1454,302.9027,303.0775,12745.0
2023-10-09 15:50:00,312.04,312.19,311.89,312.1,18919.0,302.961,303.1066,302.8153,303.0192,18919.0
2023-10-09 15:55:00,312.06,312.18,311.93,312.01,96229.0,302.9804,303.0969,302.8542,302.9318,96229.0
2023-10-10 09:30:00,313.36,313.83,312.55,313.44,40010.0,304.2426,304.6989,303.4561,304.3202,40010.0
2023-10-10 09:35:00,313.63,313.8,313.34,313.69,6077.0,304.5047,304.6698,304.2231,304.563,6077.0
2023-10-10 09:40:00,313.78,314.76,313.78,314.65,6607.0,304.6503,305.6018,304.6503,305.495,6607.0
2023-10-10 09:45:00,314.51,314.65,313.49,313.49,9987.0,305.3591,305.495,304.3688,304.3688,9987.0
2023-10-10 09:50:00,313.67,313.81,313.46,313.46,5731.0,304.5435,304.6795,304.3397,304.3397,5731.0
2023-10-10 09:55:00,313.61,313.69,313.02,313.27,7999.0,304.4853,304.563,303.9125,304.1552,7999.0
2023-10-10 10:00:00,313.4,314.62,313.4,314.5,13252.0,304.2814,305.4659,304.2814,305.3494,13252.0
2023-10-10 10:05:00,314.39,314.53,314.26,314.34,8001.0,305.2426,305.3785,305.1164,305.194,8001.0
2023-10-10 10:10:00,314.24,314.24,313.76,314.11,14120.0,305.097,305.097,304.6309,304.9707,14120.0
2023-10-10 10:15:00,314.15,314.22,313.12,313.24,16325.0,305.0096,305.0775,304.0095,304.1261,16325.0
2023-10-10 10:20:00,313.24,313.49,313.23,313.27,16207.0,304.1261,304.3688,304.1163,304.1552,16207.0
2023-10-10 10:25:00,313.26,313.94,313.25,313.77,10267.0,304.1455,304.8057,304.1358,304.6406,10267.0
2023-10-10 10:30:00,313.89,314.58,313.89,314.43,4964.0,304.7571,305.4271,304.7571,305.2814,4964.0
2023-10-10 10:35:00,314.42,314.7,314.31,314.31,7307.0,305.2717,305.5436,305.1649,305.1649,7307.0
2023-10-10 10:40:00,314.26,314.28,313.87,313.91,5585.0,305.1164,305.1358,304.7377,304.7766,5585.0
2023-10-10 10:45:00,313.93,314.21,313.89,314.14,7133.0,304.796,305.0678,304.7571,304.9999,7133.0
2023-10-10 10:50:00,314.1,314.5,314.09,314.25,7837.0,304.961,305.3494,304.9513,305.1067,7837.0
2023-10-10 10:55:00,314.17,314.38,314.02,314.25,11149.0,305.029,305.2329,304.8834,305.1067,11149.0
2023-10-10 11:00:00,314.2,314.43,313.93,314.43,6850.0,305.0581,305.2814,304.796,305.2814,6850.0
2023-10-10 11:05:00,314.44,314.81,314.19,314.19,18092.0,305.2911,305.6504,305.0484,305.0484,18092.0
2023-10-10 11:10:00,314.25,314.55,314.22,314.42,7728.0,305.1067,305.3979,305.0775,305.2717,7728.0
2023-10-10 11:15:00,314.43,314.91,314.36,314.85,15446.0,305.2814,305.7475,305.2135,305.6892,15446.0
2023-10-10 11:20:00,314.97,315.33,314.94,315.17,13043.0,305.8057,306.1552,305.7766,305.9999,13043.0
2023-10-10 11:25:00,315.16,315.4,315.12,315.26,10057.0,305.9902,306.2232,305.9514,306.0873,10057.0
2023-10-10 11:30:00,315.17,315.24,315.03,315.1,7837.0,305.9999,306.0679,305.864,305.9319,7837.0
2023-10-10 11:35:00,315.11,315.2,314.79,315.15,8946.0,305.9416,306.029,305.631,305.9805,8946.0
2023-10-10 11:40:00,315.12,315.39,315.08,315.34,9626.0,305.9514,306.2135,305.9125,306.165,9626.0
2023-10-10 11:45:00,315.26,315.43,315.12,315.12,5021.0,306.0873,306.2523,305.9514,305.9514,5021.0
2023-10-10 11:50:00,315.19,315.33,315.05,315.07,11072.0,306.0193,306.1552,305.8834,305.9028,11072.0
2023-10-10 11:55:00,315.14,315.38,315.08,315.32,4974.0,305.9708,306.2038,305.9125,306.1455,4974.0
2023-10-10 12:00:00,315.23,315.29,315.17,315.24,7785.0,306.0582,306.1164,305.9999,306.0679,7785.0
2023-10-10 12:05:00,315.15,315.15,314.78,315.09,6997.0,305.9805,305.9805,305.6212,305.9222,6997.0
2023-10-10 12:10:00,315.04,315.1,314.91,314.99,2002.0,305.8737,305.9319,305.7475,305.8251,2002.0
2023-10-10 12:15:00,315.01,315.16,314.92,315.07,3282.0,305.8446,305.9902,305.7572,305.9028,3282.0
2023-10-10 12:20:00,315.07,315.14,314.63,314.64,8205.0,305.9028,305.9708,305.4756,305.4853,8205.0
2023-10-10 12:25:00,314.62,314.62,314.49,314.57,4243.0,305.4659,305.4659,305.3397,305.4174,4243.0
2023-10-10 12:30:00,314.63,314.92,314.49,314.89,8037.0,305.4756,305.7572,305.3397,305.728,8037.0
2023-10-10 12:35:00,314.91,314.92,314.66,314.66,7052.0,305.7475,305.7572,305.5047,305.5047,7052.0
2023-10-10 12:40:00,314.75,314.76,314.45,314.47,9106.0,305.5921,305.6018,305.3008,305.3203,9106.0
2023-10-10 12:45:00,314.46,314.63,314.46,314.56,4395.0,305.3106,305.4756,305.3106,305.4076,4395.0
2023-10-10 12:50:00,314.58,314.96,314.57,314.83,16611.0,305.4271,305.796,305.4174,305.6698,16611.0
2023-10-10 12:55:00,314.84,314.96,314.69,314.88,3023.0,305.6795,305.796,305.5339,305.7183,3023.0
2023-10-10 13:00:00,314.87,314.87,313.91,313.91,8462.0,305.7086,305.7086,304.7766,304.7766,8462.0
2023-10-10 13:05:00,313.67,314.1,313.51,313.79,7504.0,304.5435,304.961,304.3882,304.6601,7504.0
2023-10-10 13:10:00,313.66,313.77,313.05,313.3,5014.0,304.5338,304.6406,303.9416,304.1843,5014.0
2023-10-10 13:15:00,313.06,313.33,312.85,313.22,7215.0,303.9513,304.2134,303.7474,304.1066,7215.0
2023-10-10 13:20:00,313.32,313.66,313.11,313.22,4478.0,304.2037,304.5338,303.9998,304.1066,4478.0
2023-10-10 13:25:00,313.1,313.42,313.06,313.3,4681.0,303.9901,304.3008,303.9513,304.1843,4681.0
2023-10-10 13:30:00,313.31,313.51,313.17,313.29,10291.0,304.194,304.3882,304.0581,304.1746,10291.0
2023-10-10 13:35:00,313.32,313.52,313.27,313.32,4543.0,304.2037,304.3979,304.1552,304.2037,4543.0
2023-10-10 13:40:00,313.33,313.65,313.24,313.62,4900.0,304.2134,304.5241,304.1261,304.495,4900.0
2023-10-10 13:45:00,313.67,313.67,313.19,313.36,8221.0,304.5435,304.5435,304.0775,304.2426,8221.0
2023-10-10 13:50:00,313.35,313.54,313.15,313.29,3922.0,304.2329,304.4173,304.0387,304.1746,3922.0
2023-10-10 13:55:00,313.28,313.34,313.06,313.07,4870.0,304.1649,304.2231,303.9513,303.961,4870.0
2023-10-10 14:00:00,313.06,313.25,312.95,313.13,11671.0,303.9513,304.1358,303.8445,304.0193,11671.0
2023-10-10 14:05:00,313.13,313.13,312.95,312.98,3905.0,304.0193,304.0193,303.8445,303.8736,3905.0
2023-10-10 14:10:00,313.01,313.05,312.79,312.79,4324.0,303.9027,303.9416,303.6891,303.6891,4324.0
2023-10-10 14:15:00,312.68,312.8,312.52,312.77,8077.0,303.5823,303.6989,303.427,303.6697,8077.0
2023-10-10 14:20:00,312.99,313.04,312.71,312.71,3317.0,303.8833,303.9319,303.6115,303.6115,3317.0
2023-10-10 14:25:00,312.7,312.84,312.37,312.53,11388.0,303.6018,303.7377,303.2814,303.4367,11388.0
2023-10-10 14:30:00,312.48,312.75,312.48,312.75,12859.0,303.3882,303.6503,303.3882,303.6503,12859.0
2023-10-10 14:35:00,312.69,312.81,312.21,312.34,13333.0,303.5921,303.7086,303.126,303.2522,13333.0
2023-10-10 14:40:00,312.32,312.58,312.2,312.58,10932.0,303.2328,303.4853,303.1163,303.4853,10932.0
2023-10-10 14:45:00,312.58,312.92,312.36,312.4,8551.0,303.4853,303.8154,303.2717,303.3105,8551.0
2023-10-10 14:50:00,312.37,312.37,311.61,311.66,8720.0,303.2814,303.2814,302.5435,302.592,8720.0
2023-10-10 14:55:00,311.69,311.92,311.56,311.77,9870.0,302.6212,302.8445,302.4949,302.6988,9870.0
2023-10-10 15:00:00,311.77,312.06,311.7,312.06,13735.0,302.6988,302.9804,302.6309,302.9804,13735.0
2023-10-10 15:05:00,312.01,312.19,311.88,312.17,9606.0,302.9318,303.1066,302.8056,303.0872,9606.0
2023-10-10 15:10:00,312.17,312.19,311.92,312.06,7315.0,303.0872,303.1066,302.8445,302.9804,7315.0
2023-10-10 15:15:00,312.06,312.36,312.0,312.15,8158.0,302.9804,303.2717,302.9221,303.0678,8158.0
2023-10-10 15:20:00,312.14,312.27,311.98,312.27,5697.0,303.0581,303.1843,302.9027,303.1843,5697.0
2023-10-10 15:25:00,312.32,312.4,312.19,312.21,5504.0,303.2328,303.3105,303.1066,303.126,5504.0
2023-10-10 15:30:00,312.21,312.57,312.2,312.3,7588.0,303.126,303.4755,303.1163,303.2134,7588.0
2023-10-10 15:35:00,312.24,312.32,312.08,312.18,9370.0,303.1551,303.2328,302.9998,303.0969,9370.0
2023-10-10 15:40:00,312.22,312.3,312.08,312.19,13684.0,303.1357,303.2134,302.9998,303.1066,13684.0
2023-10-10 15:45:00,312.17,312.33,311.98,312.33,11820.0,303.0872,303.2425,302.9027,303.2425,11820.0
2023-10-10 15:50:00,312.29,312.48,311.99,312.04,24405.0,303.2037,303.3882,302.9124,302.961,24405.0
2023-10-10 15:55:00,312.12,312.37,311.96,312.36,75123.0,303.0386,303.2814,302.8833,303.2717,75123.0
2023-10-11 09:30:00,312.32,314.75,312.07,314.65,47089.0,304.4844,306.8534,304.2407,306.756,47089.0
2023-10-11 09:35:00,314.5,314.73,314.15,314.45,10245.0,306.6097,306.8339,306.2685,306.561,10245.0
2023-10-11 09:40:00,314.6,314.6,313.04,313.07,5753.0,306.7072,306.7072,305.1863,305.2156,5753.0
2023-10-11 09:45:00,313.02,313.12,312.65,312.7,4846.0,305.1668,305.2643,304.8061,304.8549,4846.0
2023-10-11 09:50:00,312.73,312.95,312.35,312.84,7317.0,304.8841,305.0986,304.5137,304.9914,7317.0
2023-10-11 09:55:00,312.86,312.96,311.79,312.22,9108.0,305.0109,305.1084,303.9677,304.3869,9108.0
2023-10-11 10:00:00,312.21,312.29,311.99,312.03,7922.0,304.3772,304.4552,304.1627,304.2017,7922.0
2023-10-11 10:05:00,312.03,312.42,312.03,312.19,8510.0,304.2017,304.5819,304.2017,304.3577,8510.0
2023-10-11 10:10:00,312.18,312.33,312.01,312.32,2951.0,304.3479,304.4942,304.1822,304.4844,2951.0
2023-10-11 10:15:00,312.28,312.28,312.0,312.09,10856.0,304.4454,304.4454,304.1724,304.2602,10856.0
2023-10-11 10:20:00,312.15,312.44,312.07,312.24,9343.0,304.3187,304.6014,304.2407,304.4064,9343.0
2023-10-11 10:25:00,312.12,312.18,312.0,312.16,3504.0,304.2894,304.3479,304.1724,304.3284,3504.0
2023-10-11 10:30:00,312.16,312.4,312.09,312.18,3905.0,304.3284,304.5624,304.2602,304.3479,3905.0
2023-10-11 10:35:00,312.19,312.19,311.92,312.16,6274.0,304.3577,304.3577,304.0944,304.3284,6274.0
2023-10-11 10:40:00,312.05,312.07,311.67,311.84,2917.0,304.2212,304.2407,303.8507,304.0164,2917.0
2023-10-11 10:45:00,311.91,311.96,311.58,311.8,3592.0,304.0847,304.1334,303.763,303.9775,3592.0
2023-10-11 10:50:00,311.92,312.43,311.88,312.22,7205.0,304.0944,304.5916,304.0554,304.3869,7205.0
2023-10-11 10:55:00,312.21,312.31,312.16,312.16,7575.0,304.3772,304.4747,304.3284,304.3284,7575.0
2023-10-11 11:00:00,312.23,312.24,311.86,311.95,5242.0,304.3967,304.4064,304.0359,304.1237,5242.0
2023-10-11 11:05:00,311.95,312.16,311.85,311.94,4310.0,304.1237,304.3284,304.0262,304.1139,4310.0
2023-10-11 11:10:00,311.85,312.02,311.81,311.97,5425.0,304.0262,304.1919,303.9872,304.1432,5425.0
2023-10-11 11:15:00,312.0,312.0,311.5,311.59,5096.0,304.1724,304.1724,303.685,303.7727,5096.0
2023-10-11 11:20:00,311.53,311.6,311.14,311.19,15867.0,303.7142,303.7825,303.334,303.3828,15867.0
2023-10-11 11:25:00,311.18,311.56,311.11,311.37,12287.0,303.373,303.7435,303.3048,303.5582,12287.0
2023-10-11 11:30:00,311.35,311.6,311.35,311.6,5157.0,303.5387,303.7825,303.5387,303.7825,5157.0
2023-10-11 11:35:00,311.49,311.53,311.11,311.11,4704.0,303.6752,303.7142,303.3048,303.3048,4704.0
2023-10-11 11:40:00,311.11,311.11,310.83,310.9,4720.0,303.3048,303.3048,303.0318,303.1,4720.0
2023-10-11 11:45:00,310.89,311.19,310.89,311.03,12048.0,303.0903,303.3828,303.0903,303.2268,12048.0
2023-10-11 11:50:00,311.1,311.34,311.0,311.08,13994.0,303.295,303.529,303.1975,303.2755,13994.0
2023-10-11 11:55:00,311.04,311.15,311.0,311.01,5901.0,303.2365,303.3438,303.1975,303.2073,5901.0
2023-10-11 12:00:00,311.03,311.06,310.66,311.0,4785.0,303.2268,303.256,302.8661,303.1975,4785.0
2023-10-11 12:05:00,310.97,311.04,310.88,310.94,4794.0,303.1683,303.2365,303.0805,303.139,4794.0
2023-10-11 12:10:00,310.94,310.99,310.82,310.85,4552.0,303.139,303.1878,303.022,303.0513,4552.0
2023-10-11 12:15:00,310.77,310.8,310.5,310.67,2138.0,302.9733,303.0025,302.7101,302.8758,2138.0
2023-10-11 12:20:00,310.6,310.69,310.55,310.62,1628.0,302.8076,302.8953,302.7588,302.8271,1628.0
2023-10-11 12:25:00,310.62,310.65,310.4,310.5,11018.0,302.8271,302.8563,302.6126,302.7101,11018.0
2023-10-11 12:30:00,310.55,310.9,310.44,310.65,8451.0,302.7588,303.1,302.6516,302.8563,8451.0
2023-10-11 12:35:00,310.63,311.04,310.61,311.04,2729.0,302.8368,303.2365,302.8173,303.2365,2729.0
2023-10-11 12:40:00,310.99,310.99,310.77,310.85,5054.0,303.1878,303.1878,302.9733,303.0513,5054.0
2023-10-11 12:45:00,310.81,310.81,310.37,310.44,10350.0,303.0123,303.0123,302.5833,302.6516,10350.0
2023-10-11 12:50:00,310.46,310.49,310.12,310.37,6868.0,302.6711,302.7003,302.3396,302.5833,6868.0
2023-10-11 12:55:00,310.37,310.82,310.31,310.73,3649.0,302.5833,303.022,302.5248,302.9343,3649.0
2023-10-11 13:00:00,310.72,310.82,310.56,310.63,6210.0,302.9245,303.022,302.7686,302.8368,6210.0
2023-10-11 13:05:00,310.62,310.84,310.62,310.79,2715.0,302.8271,303.0415,302.8271,302.9928,2715.0
2023-10-11 13:10:00,310.78,310.81,310.67,310.72,4268.0,302.983,303.0123,302.8758,302.9245,4268.0
2023-10-11 13:15:00,310.75,310.76,310.26,310.29,4270.0,302.9538,302.9635,302.4761,302.5053,4270.0
2023-10-11 13:20:00,310.24,310.37,310.19,310.26,4427.0,302.4566,302.5833,302.4078,302.4761,4427.0
2023-10-11 13:25:00,310.39,310.5,310.33,310.45,2759.0,302.6028,302.7101,302.5443,302.6613,2759.0
2023-10-11 13:30:00,310.42,310.43,310.19,310.2,4904.0,302.6321,302.6418,302.4078,302.4176,4904.0
2023-10-11 13:35:00,310.15,310.26,310.05,310.15,9092.0,302.3688,302.4761,302.2714,302.3688,9092.0
2023-10-11 13:40:00,310.15,310.34,310.15,310.16,3350.0,302.3688,302.5541,302.3688,302.3786,3350.0
2023-10-11 13:45:00,310.16,310.21,309.95,309.99,5589.0,302.3786,302.4273,302.1739,302.2129,5589.0
2023-10-11 13:50:00,310.0,310.25,309.98,310.14,5934.0,302.2226,302.4663,302.2031,302.3591,5934.0
2023-10-11 13:55:00,310.14,310.4,310.13,310.38,3276.0,302.3591,302.6126,302.3494,302.5931,3276.0
2023-10-11 14:00:00,310.29,310.75,310.29,310.41,4773.0,302.5053,302.9538,302.5053,302.6223,4773.0
2023-10-11 14:05:00,310.31,310.5,310.31,310.45,2665.0,302.5248,302.7101,302.5248,302.6613,2665.0
2023-10-11 14:10:00,310.33,310.56,310.29,310.56,4156.0,302.5443,302.7686,302.5053,302.7686,4156.0
2023-10-11 14:15:00,310.65,310.89,310.64,310.81,7548.0,302.8563,303.0903,302.8466,303.0123,7548.0
2023-10-11 14:20:00,310.77,311.58,310.77,311.58,5431.0,302.9733,303.763,302.9733,303.763,5431.0
2023-10-11 14:25:00,311.53,311.72,311.25,311.25,9302.0,303.7142,303.8995,303.4413,303.4413,9302.0
2023-10-11 14:30:00,311.15,311.52,311.14,311.41,4550.0,303.3438,303.7045,303.334,303.5972,4550.0
2023-10-11 14:35:00,311.45,311.66,311.35,311.35,3950.0,303.6362,303.841,303.5387,303.5387,3950.0
2023-10-11 14:40:00,311.29,311.62,311.28,311.47,10749.0,303.4802,303.802,303.4705,303.6557,10749.0
2023-10-11 14:45:00,311.43,311.71,311.33,311.71,4224.0,303.6167,303.8897,303.5192,303.8897,4224.0
2023-10-11 14:50:00,311.62,311.7,311.5,311.53,12823.0,303.802,303.88,303.685,303.7142,12823.0
2023-10-11 14:55:00,311.57,311.57,311.26,311.27,7412.0,303.7532,303.7532,303.451,303.4607,7412.0
2023-10-11 15:00:00,311.32,311.66,311.31,311.66,2071.0,303.5095,303.841,303.4997,303.841,2071.0
2023-10-11 15:05:00,311.53,311.7,311.43,311.7,3746.0,303.7142,303.88,303.6167,303.88,3746.0
2023-10-11 15:10:00,311.72,311.83,311.62,311.68,4567.0,303.8995,304.0067,303.802,303.8605,4567.0
2023-10-11 15:15:00,311.67,311.67,311.39,311.58,8060.0,303.8507,303.8507,303.5777,303.763,8060.0
2023-10-11 15:20:00,311.67,311.84,311.57,311.84,3580.0,303.8507,304.0164,303.7532,304.0164,3580.0
2023-10-11 15:25:00,311.83,312.07,311.75,312.02,7263.0,304.0067,304.2407,303.9287,304.1919,7263.0
2023-10-11 15:30:00,311.97,312.03,311.73,311.73,8621.0,304.1432,304.2017,303.9092,303.9092,8621.0
2023-10-11 15:35:00,311.67,312.22,311.66,312.14,4582.0,303.8507,304.3869,303.841,304.3089,4582.0
2023-10-11 15:40:00,312.21,312.26,312.0,312.2,4612.0,304.3772,304.4259,304.1724,304.3674,4612.0
2023-10-11 15:45:00,312.21,312.5,312.08,312.32,8739.0,304.3772,304.6599,304.2504,304.4844,8739.0
2023-10-11 15:50:00,312.26,312.41,312.18,312.22,10082.0,304.4259,304.5721,304.3479,304.3869,10082.0
2023-10-11 15:55:00,312.23,312.66,312.03,312.53,59992.0,304.3967,304.8159,304.2017,304.6891,59992.0
2023-10-12 09:30:00,311.79,311.79,308.75,309.21,107233.0,303.9677,303.9677,301.004,301.4524,107233.0
2023-10-12 09:35:00,309.5,309.73,308.5,308.5,7147.0,301.7352,301.9594,300.7602,300.7602,7147.0
2023-10-12 09:40:00,308.61,309.41,308.5,308.87,22925.0,300.8675,301.6474,300.7602,301.121,22925.0
2023-10-12 09:45:00,308.82,308.82,307.86,307.86,6486.0,301.0722,301.0722,300.1363,300.1363,6486.0
2023-10-12 09:50:00,307.86,308.05,307.42,307.42,7886.0,300.1363,300.3215,299.7073,299.7073,7886.0
2023-10-12 09:55:00,307.27,307.81,306.33,307.52,19171.0,299.5611,300.0876,298.6447,299.8048,19171.0
2023-10-12 10:00:00,307.61,307.61,306.81,307.23,9320.0,299.8926,299.8926,299.1126,299.5221,9320.0
2023-10-12 10:05:00,307.19,308.03,307.03,308.01,8111.0,299.4831,300.302,299.3271,300.2825,8111.0
2023-10-12 10:10:00,308.0,308.56,307.83,308.54,4944.0,300.2728,300.8187,300.1071,300.7992,4944.0
2023-10-12 10:15:00,308.51,309.19,308.5,308.84,4932.0,300.77,301.4329,300.7602,301.0917,4932.0
2023-10-12 10:20:00,308.84,308.93,307.82,308.1,15117.0,301.0917,301.1795,300.0973,300.3703,15117.0
2023-10-12 10:25:00,308.1,308.98,308.1,308.29,9156.0,300.3703,301.2282,300.3703,300.5555,9156.0
2023-10-12 10:30:00,308.27,308.32,307.74,307.95,8785.0,300.536,300.5848,300.0193,300.224,8785.0
2023-10-12 10:35:00,308.14,308.14,307.85,308.06,9816.0,300.4093,300.4093,300.1266,300.3313,9816.0
2023-10-12 10:40:00,308.13,308.35,307.8,307.8,9408.0,300.3995,300.614,300.0778,300.0778,9408.0
2023-10-12 10:45:00,307.65,308.5,307.61,308.36,6826.0,299.9316,300.7602,299.8926,300.6238,6826.0
2023-10-12 10:50:00,308.4,308.61,308.28,308.42,4986.0,300.6628,300.8675,300.5458,300.6823,4986.0
2023-10-12 10:55:00,308.47,308.79,308.35,308.57,11968.0,300.731,301.043,300.614,300.8285,11968.0
2023-10-12 11:00:00,308.57,308.57,308.37,308.51,9527.0,300.8285,300.8285,300.6335,300.77,9527.0
2023-10-12 11:05:00,308.51,308.84,308.32,308.81,11832.0,300.77,301.0917,300.5848,301.0625,11832.0
2023-10-12 11:10:00,308.88,308.91,308.56,308.81,5343.0,301.1307,301.16,300.8187,301.0625,5343.0
2023-10-12 11:15:00,308.81,309.34,308.58,308.86,7768.0,301.0625,301.5792,300.8382,301.1112,7768.0
2023-10-12 11:20:00,308.95,309.07,308.61,308.61,4790.0,301.199,301.3159,300.8675,300.8675,4790.0
2023-10-12 11:25:00,308.68,308.76,308.31,308.31,9731.0,300.9357,301.0137,300.575,300.575,9731.0
2023-10-12 11:30:00,308.31,308.61,308.08,308.57,6141.0,300.575,300.8675,300.3508,300.8285,6141.0
2023-10-12 11:35:00,308.66,308.66,308.21,308.56,5950.0,300.9162,300.9162,300.4775,300.8187,5950.0
2023-10-12 11:40:00,308.47,308.56,308.36,308.44,6202.0,300.731,300.8187,300.6238,300.7017,6202.0
2023-10-12 11:45:00,308.44,308.59,308.31,308.46,16140.0,300.7017,300.848,300.575,300.7212,16140.0
2023-10-12 11:50:00,308.47,308.68,308.35,308.68,16227.0,300.731,300.9357,300.614,300.9357,16227.0
2023-10-12 11:55:00,308.69,309.07,308.69,309.07,5338.0,300.9455,301.3159,300.9455,301.3159,5338.0
2023-10-12 12:00:00,309.07,309.4,308.9,309.16,9928.0,301.3159,301.6377,301.1502,301.4037,9928.0
2023-10-12 12:05:00,309.19,309.77,309.19,309.75,1450.0,301.4329,301.9984,301.4329,301.9789,1450.0
2023-10-12 12:10:00,309.73,309.73,309.14,309.17,30160.0,301.9594,301.9594,301.3842,301.4134,30160.0
2023-10-12 12:15:00,309.18,309.97,309.18,309.93,5984.0,301.4232,302.1934,301.4232,302.1544,5984.0
2023-10-12 12:20:00,310.0,310.0,309.68,310.0,6737.0,302.2226,302.2226,301.9106,302.2226,6737.0
2023-10-12 12:25:00,310.1,310.11,309.68,309.81,4342.0,302.3201,302.3299,301.9106,302.0374,4342.0
2023-10-12 12:30:00,309.79,309.98,309.52,309.63,8310.0,302.0179,302.2031,301.7547,301.8619,8310.0
2023-10-12 12:35:00,309.63,309.92,309.59,309.92,5510.0,301.8619,302.1446,301.8229,302.1446,5510.0
2023-10-12 12:40:00,309.81,309.91,309.59,309.84,8210.0,302.0374,302.1349,301.8229,302.0666,8210.0
2023-10-12 12:45:00,309.89,309.89,309.6,309.61,4941.0,302.1154,302.1154,301.8326,301.8424,4941.0
2023-10-12 12:50:00,309.55,309.64,309.32,309.33,8591.0,301.7839,301.8716,301.5597,301.5694,8591.0
2023-10-12 12:55:00,309.31,309.53,309.09,309.32,10588.0,301.5499,301.7644,301.3354,301.5597,10588.0
2023-10-12 13:00:00,309.44,309.44,308.44,308.67,4026.0,301.6767,301.6767,300.7017,300.926,4026.0
2023-10-12 13:05:00,308.47,308.58,307.71,307.78,11311.0,300.731,300.8382,299.9901,300.0583,11311.0
2023-10-12 13:10:00,307.69,307.79,307.52,307.67,8333.0,299.9706,300.0681,299.8048,299.9511,8333.0
2023-10-12 13:15:00,307.46,307.48,307.13,307.23,4414.0,299.7463,299.7658,299.4246,299.5221,4414.0
2023-10-12 13:20:00,307.12,307.24,306.96,307.04,3147.0,299.4149,299.5319,299.2589,299.3369,3147.0
2023-10-12 13:25:00,307.12,307.22,306.85,306.88,11469.0,299.4149,299.5124,299.1516,299.1809,11469.0
2023-10-12 13:30:00,306.75,307.0,306.62,306.67,7265.0,299.0541,299.2979,298.9274,298.9762,7265.0
2023-10-12 13:35:00,306.68,306.68,306.31,306.35,9315.0,298.9859,298.9859,298.6252,298.6642,9315.0
2023-10-12 13:40:00,306.3,306.41,306.01,306.07,7335.0,298.6154,298.7227,298.3327,298.3912,7335.0
2023-10-12 13:45:00,306.15,306.23,305.88,305.89,5942.0,298.4692,298.5472,298.206,298.2157,5942.0
2023-10-12 13:50:00,305.96,306.03,305.73,305.75,4653.0,298.284,298.3522,298.0597,298.0792,4653.0
2023-10-12 13:55:00,305.8,306.03,305.43,305.61,21209.0,298.128,298.3522,297.7673,297.9427,21209.0
2023-10-12 14:00:00,305.53,305.74,305.45,305.45,6026.0,297.8648,298.0695,297.7868,297.7868,6026.0
2023-10-12 14:05:00,305.44,305.51,305.0,305.1,16388.0,297.777,297.8453,297.3481,297.4455,16388.0
2023-10-12 14:10:00,305.01,305.29,305.0,305.19,10816.0,297.3578,297.6308,297.3481,297.5333,10816.0
2023-10-12 14:15:00,305.2,305.33,305.06,305.19,5890.0,297.543,297.6698,297.4065,297.5333,5890.0
2023-10-12 14:20:00,305.25,305.87,305.25,305.87,7930.0,297.5918,298.1962,297.5918,298.1962,7930.0
2023-10-12 14:25:00,305.8,305.87,305.36,305.54,13242.0,298.128,298.1962,297.699,297.8745,13242.0
2023-10-12 14:30:00,305.41,305.41,304.92,305.3,22868.0,297.7478,297.7478,297.2701,297.6405,22868.0
2023-10-12 14:35:00,305.31,305.81,305.31,305.69,9257.0,297.6503,298.1377,297.6503,298.0207,9257.0
2023-10-12 14:40:00,305.69,305.73,305.45,305.65,4355.0,298.0207,298.0597,297.7868,297.9817,4355.0
2023-10-12 14:45:00,305.72,306.0,305.61,305.88,10348.0,298.05,298.323,297.9427,298.206,10348.0
2023-10-12 14:50:00,305.84,305.85,305.39,305.45,6486.0,298.167,298.1767,297.7283,297.7868,6486.0
2023-10-12 14:55:00,305.51,305.74,305.44,305.46,7761.0,297.8453,298.0695,297.777,297.7965,7761.0
2023-10-12 15:00:00,305.52,305.67,305.23,305.62,9034.0,297.855,298.0012,297.5723,297.9525,9034.0
2023-10-12 15:05:00,305.67,305.79,305.43,305.69,7899.0,298.0012,298.1182,297.7673,298.0207,7899.0
2023-10-12 15:10:00,305.65,305.68,305.22,305.58,18153.0,297.9817,298.011,297.5625,297.9135,18153.0
2023-10-12 15:15:00,305.5,305.81,305.29,305.81,15334.0,297.8355,298.1377,297.6308,298.1377,15334.0
2023-10-12 15:20:00,305.81,305.82,305.49,305.53,13274.0,298.1377,298.1475,297.8258,297.8648,13274.0
2023-10-12 15:25:00,305.48,305.5,305.28,305.47,11803.0,297.816,297.8355,297.621,297.8063,11803.0
2023-10-12 15:30:00,305.52,305.79,305.45,305.52,16720.0,297.855,298.1182,297.7868,297.855,16720.0
2023-10-12 15:35:00,305.55,305.58,305.02,305.22,33236.0,297.8843,297.9135,297.3676,297.5625,33236.0
2023-10-12 15:40:00,305.27,305.3,305.04,305.06,28916.0,297.6113,297.6405,297.3871,297.4065,28916.0
2023-10-12 15:45:00,305.12,305.12,304.78,304.83,23894.0,297.465,297.465,297.1336,297.1823,23894.0
2023-10-12 15:50:00,304.85,305.13,304.53,304.62,46700.0,297.2018,297.4748,296.8898,296.9776,46700.0
2023-10-12 15:55:00,304.6,304.6,304.21,304.37,130035.0,296.9581,296.9581,296.5779,296.7339,130035.0
2023-10-13 09:30:00,302.3,304.17,302.14,303.58,49215.0,294.7158,296.5389,294.5598,295.9637,49215.0
2023-10-13 09:35:00,303.79,304.59,303.46,303.81,18525.0,296.1684,296.9483,295.8467,296.1879,18525.0
2023-10-13 09:40:00,303.76,304.33,303.65,304.18,13492.0,296.1392,296.6949,296.0319,296.5486,13492.0
2023-10-13 09:45:00,304.25,304.42,303.86,304.34,9944.0,296.6169,296.7826,296.2367,296.7046,9944.0
2023-10-13 09:50:00,304.4,304.48,303.89,304.28,7965.0,296.7631,296.8411,296.2659,296.6461,7965.0
2023-10-13 09:55:00,304.57,305.77,304.54,305.65,8416.0,296.9288,298.0987,296.8996,297.9817,8416.0
2023-10-13 10:00:00,305.99,306.0,304.92,305.38,15109.0,298.3132,298.323,297.2701,297.7185,15109.0
2023-10-13 10:05:00,305.47,305.47,304.37,305.02,9421.0,297.8063,297.8063,296.7339,297.3676,9421.0
2023-10-13 10:10:00,305.0,305.0,303.71,303.84,6225.0,297.3481,297.3481,296.0904,296.2172,6225.0
2023-10-13 10:15:00,303.91,303.91,303.2,303.28,5574.0,296.2854,296.2854,295.5932,295.6712,5574.0
2023-10-13 10:20:00,303.29,304.0,303.29,303.75,7798.0,295.681,296.3731,295.681,296.1294,7798.0
2023-10-13 10:25:00,303.76,304.44,303.69,304.44,4412.0,296.1392,296.8021,296.0709,296.8021,4412.0
2023-10-13 10:30:00,304.16,305.0,304.16,304.99,8832.0,296.5291,297.3481,296.5291,297.3383,8832.0
2023-10-13 10:35:00,305.1,305.1,304.49,304.55,15355.0,297.4455,297.4455,296.8508,296.9093,15355.0
2023-10-13 10:40:00,304.5,304.66,304.34,304.34,9701.0,296.8606,297.0166,296.7046,296.7046,9701.0
2023-10-13 10:45:00,304.37,304.37,303.63,303.67,4496.0,296.7339,296.7339,296.0124,296.0514,4496.0
2023-10-13 10:50:00,303.76,303.8,302.43,302.52,6902.0,296.1392,296.1782,294.8425,294.9303,6902.0
2023-10-13 10:55:00,302.6,302.98,302.38,302.38,7772.0,295.0083,295.3787,294.7938,294.7938,7772.0
2023-10-13 11:00:00,302.51,302.53,302.12,302.21,7455.0,294.9205,294.94,294.5403,294.6281,7455.0
2023-10-13 11:05:00,302.15,302.26,301.81,302.25,5949.0,294.5696,294.6768,294.2381,294.667,5949.0
2023-10-13 11:10:00,302.39,302.66,302.01,302.13,4730.0,294.8035,295.0668,294.4331,294.5501,4730.0
2023-10-13 11:15:00,302.02,302.03,301.73,301.73,4329.0,294.4428,294.4526,294.1601,294.1601,4329.0
2023-10-13 11:20:00,301.63,301.73,300.93,300.94,8329.0,294.0626,294.1601,293.3802,293.3899,8329.0
2023-10-13 11:25:00,301.03,301.39,300.97,301.39,9147.0,293.4777,293.8286,293.4192,293.8286,9147.0
2023-10-13 11:30:00,301.45,301.51,301.06,301.09,17410.0,293.8871,293.9456,293.5069,293.5361,17410.0
2023-10-13 11:35:00,301.09,301.45,301.09,301.37,4961.0,293.5361,293.8871,293.5361,293.8091,4961.0
2023-10-13 11:40:00,301.38,301.63,301.24,301.63,4871.0,293.8189,294.0626,293.6824,294.0626,4871.0
2023-10-13 11:45:00,301.53,301.75,301.19,301.28,3872.0,293.9651,294.1796,293.6336,293.7214,3872.0
2023-10-13 11:50:00,301.14,301.14,300.43,300.63,8645.0,293.5849,293.5849,292.8927,293.0877,8645.0
2023-10-13 11:55:00,300.63,300.63,300.21,300.57,4322.0,293.0877,293.0877,292.6782,293.0292,4322.0
2023-10-13 12:00:00,300.44,300.94,300.34,300.84,4115.0,292.9025,293.3899,292.805,293.2924,4115.0
2023-10-13 12:05:00,300.84,301.15,300.84,301.08,4036.0,293.2924,293.5946,293.2924,293.5264,4036.0
2023-10-13 12:10:00,301.06,301.33,301.05,301.13,6149.0,293.5069,293.7701,293.4972,293.5751,6149.0
2023-10-13 12:15:00,301.11,301.79,301.05,301.69,8978.0,293.5556,294.2186,293.4972,294.1211,8978.0
2023-10-13 12:20:00,301.74,302.13,301.73,301.97,10007.0,294.1698,294.5501,294.1601,294.3941,10007.0
2023-10-13 12:25:00,301.93,302.07,301.62,301.96,7491.0,294.3551,294.4916,294.0529,294.3843,7491.0
2023-10-13 12:30:00,301.96,302.39,301.93,302.39,7606.0,294.3843,294.8035,294.3551,294.8035,7606.0
2023-10-13 12:35:00,302.3,302.41,301.99,302.25,5510.0,294.7158,294.823,294.4136,294.667,5510.0
2023-10-13 12:40:00,302.29,302.43,302.04,302.04,4905.0,294.706,294.8425,294.4623,294.4623,4905.0
2023-10-13 12:45:00,302.02,302.22,301.81,301.81,6766.0,294.4428,294.6378,294.2381,294.2381,6766.0
2023-10-13 12:50:00,301.74,301.74,301.13,301.54,3885.0,294.1698,294.1698,293.5751,293.9749,3885.0
2023-10-13 12:55:00,301.46,301.69,301.26,301.35,7408.0,293.8969,294.1211,293.7019,293.7896,7408.0
2023-10-13 13:00:00,301.35,301.61,301.34,301.57,5062.0,293.7896,294.0431,293.7799,294.0041,5062.0
2023-10-13 13:05:00,301.55,301.55,301.0,301.21,14815.0,293.9846,293.9846,293.4484,293.6531,14815.0
2023-10-13 13:10:00,301.19,301.4,300.75,300.75,9655.0,293.6336,293.8384,293.2047,293.2047,9655.0
2023-10-13 13:15:00,300.84,301.03,300.75,300.81,8294.0,293.2924,293.4777,293.2047,293.2632,8294.0
2023-10-13 13:20:00,300.81,301.01,300.68,300.72,12894.0,293.2632,293.4582,293.1364,293.1754,12894.0
2023-10-13 13:25:00,300.87,300.89,300.23,300.36,5581.0,293.3217,293.3412,292.6977,292.8245,5581.0
2023-10-13 13:30:00,300.23,300.42,300.23,300.42,6285.0,292.6977,292.883,292.6977,292.883,6285.0
2023-10-13 13:35:00,300.37,300.48,300.17,300.19,11547.0,292.8342,292.9415,292.6392,292.6587,11547.0
2023-10-13 13:40:00,300.17,301.64,300.09,301.28,15937.0,292.6392,294.0724,292.5612,293.7214,15937.0
2023-10-13 13:45:00,301.22,301.49,301.12,301.25,5189.0,293.6629,293.9261,293.5654,293.6921,5189.0
2023-10-13 13:50:00,301.32,301.36,301.16,301.34,4068.0,293.7604,293.7994,293.6044,293.7799,4068.0
2023-10-13 13:55:00,301.36,301.43,301.0,301.0,6607.0,293.7994,293.8676,293.4484,293.4484,6607.0
2023-10-13 14:00:00,301.01,301.03,300.49,300.61,14686.0,293.4582,293.4777,292.9512,293.0682,14686.0
2023-10-13 14:05:00,300.67,301.27,300.64,300.92,14481.0,293.1267,293.7116,293.0974,293.3704,14481.0
2023-10-13 14:10:00,300.88,301.0,300.66,300.85,6513.0,293.3314,293.4484,293.1169,293.3022,6513.0
2023-10-13 14:15:00,300.68,301.08,300.43,300.98,5459.0,293.1364,293.5264,292.8927,293.4289,5459.0
2023-10-13 14:20:00,301.02,301.14,300.7,300.76,6575.0,293.4679,293.5849,293.1559,293.2144,6575.0
2023-10-13 14:25:00,300.73,301.0,300.73,301.0,4647.0,293.1852,293.4484,293.1852,293.4484,4647.0
2023-10-13 14:30:00,301.01,301.53,301.01,301.51,5707.0,293.4582,293.9651,293.4582,293.9456,5707.0
2023-10-13 14:35:00,301.56,301.6,301.1,301.43,7698.0,293.9944,294.0334,293.5459,293.8676,7698.0
2023-10-13 14:40:00,301.35,301.76,301.35,301.45,8553.0,293.7896,294.1893,293.7896,293.8871,8553.0
2023-10-13 14:45:00,301.47,301.55,301.07,301.08,8989.0,293.9066,293.9846,293.5167,293.5264,8989.0
2023-10-13 14:50:00,301.05,301.61,300.97,301.55,20881.0,293.4972,294.0431,293.4192,293.9846,20881.0
2023-10-13 14:55:00,301.42,301.78,301.33,301.72,6192.0,293.8579,294.2088,293.7701,294.1503,6192.0
2023-10-13 15:00:00,301.78,302.17,301.56,302.17,5087.0,294.2088,294.5891,293.9944,294.5891,5087.0
2023-10-13 15:05:00,302.08,302.09,301.52,302.0,5656.0,294.5013,294.5111,293.9554,294.4233,5656.0
2023-10-13 15:10:00,302.01,302.52,301.91,302.38,6569.0,294.4331,294.9303,294.3356,294.7938,6569.0
2023-10-13 15:15:00,302.3,302.41,301.98,302.05,10931.0,294.7158,294.823,294.4038,294.4721,10931.0
2023-10-13 15:20:00,302.02,302.2,301.95,302.15,5039.0,294.4428,294.6183,294.3746,294.5696,5039.0
2023-10-13 15:25:00,302.17,302.22,301.4,301.51,7806.0,294.5891,294.6378,293.8384,293.9456,7806.0
2023-10-13 15:30:00,301.59,301.91,301.59,301.71,8286.0,294.0236,294.3356,294.0236,294.1406,8286.0
2023-10-13 15:35:00,301.76,301.91,301.57,301.74,11537.0,294.1893,294.3356,294.0041,294.1698,11537.0
2023-10-13 15:40:00,301.71,301.72,300.7,300.9,18137.0,294.1406,294.1503,293.1559,293.3509,18137.0
2023-10-13 15:45:00,300.94,301.71,300.94,301.71,17053.0,293.3899,294.1406,293.3899,294.1406,17053.0
2023-10-13 15:50:00,301.67,301.98,301.48,301.96,29876.0,294.1016,294.4038,293.9164,294.3843,29876.0
2023-10-13 15:55:00,301.92,302.08,301.43,301.96,72039.0,294.3453,294.5013,293.8676,294.3843,72039.0
2023-10-16 09:30:00,304.02,304.05,302.76,303.15,40340.0,296.3926,296.4219,295.1643,295.5445,40340.0
2023-10-16 09:35:00,303.4,304.41,303.28,303.78,5377.0,295.7882,296.7729,295.6712,296.1587,5377.0
2023-10-16 09:40:00,303.51,304.04,301.95,301.96,4346.0,295.8954,296.4121,294.3746,294.3843,4346.0
2023-10-16 09:45:00,302.07,302.78,302.07,302.63,3737.0,294.4916,295.1837,294.4916,295.0375,3737.0
2023-10-16 09:50:00,302.78,304.18,302.62,304.18,7126.0,295.1837,296.5486,295.0278,296.5486,7126.0
2023-10-16 09:55:00,303.97,304.7,303.67,304.68,6613.0,296.3439,297.0556,296.0514,297.0361,6613.0
2023-10-16 10:00:00,304.75,304.76,303.97,304.3,8906.0,297.1043,297.1141,296.3439,296.6656,8906.0
2023-10-16 10:05:00,304.22,304.75,303.85,304.19,13733.0,296.5876,297.1043,296.2269,296.5584,13733.0
2023-10-16 10:10:00,304.13,304.69,304.13,304.55,7967.0,296.4999,297.0458,296.4999,296.9093,7967.0
2023-10-16 10:15:00,304.45,305.16,304.45,305.16,17022.0,296.8119,297.504,296.8119,297.504,17022.0
2023-10-16 10:20:00,305.1,305.77,305.1,305.71,4070.0,297.4455,298.0987,297.4455,298.0402,4070.0
2023-10-16 10:25:00,305.8,306.52,305.79,306.5,15526.0,298.128,298.8299,298.1182,298.8104,15526.0
2023-10-16 10:30:00,306.53,307.16,306.52,306.9,14542.0,298.8397,299.4539,298.8299,299.2004,14542.0
2023-10-16 10:35:00,307.07,307.07,306.39,306.39,6335.0,299.3661,299.3661,298.7032,298.7032,6335.0
2023-10-16 10:40:00,306.52,307.02,306.43,307.01,6174.0,298.8299,299.3174,298.7422,299.3076,6174.0
2023-10-16 10:45:00,307.09,307.27,306.79,307.11,9337.0,299.3856,299.5611,299.0931,299.4051,9337.0
2023-10-16 10:50:00,307.18,307.49,307.11,307.22,11133.0,299.4734,299.7756,299.4051,299.5124,11133.0
2023-10-16 10:55:00,306.99,307.23,306.98,307.19,3158.0,299.2881,299.5221,299.2784,299.4831,3158.0
2023-10-16 11:00:00,307.43,307.84,307.32,307.43,7258.0,299.7171,300.1168,299.6098,299.7171,7258.0
2023-10-16 11:05:00,307.57,307.81,307.49,307.54,5480.0,299.8536,300.0876,299.7756,299.8243,5480.0
2023-10-16 11:10:00,307.57,307.57,307.12,307.12,7373.0,299.8536,299.8536,299.4149,299.4149,7373.0
2023-10-16 11:15:00,307.15,307.15,306.81,306.81,4975.0,299.4441,299.4441,299.1126,299.1126,4975.0
2023-10-16 11:20:00,306.63,306.85,306.59,306.69,6538.0,298.9372,299.1516,298.8982,298.9957,6538.0
2023-10-16 11:25:00,306.68,306.85,306.51,306.69,8048.0,298.9859,299.1516,298.8202,298.9957,8048.0
2023-10-16 11:30:00,306.73,306.93,306.34,306.42,6683.0,299.0347,299.2296,298.6544,298.7324,6683.0
2023-10-16 11:35:00,306.38,306.38,306.1,306.27,3371.0,298.6934,298.6934,298.4205,298.5862,3371.0
2023-10-16 11:40:00,306.17,306.18,305.55,305.67,4617.0,298.4887,298.4984,297.8843,298.0012,4617.0
2023-10-16 11:45:00,305.67,306.03,305.56,306.03,8272.0,298.0012,298.3522,297.894,298.3522,8272.0
2023-10-16 11:50:00,305.91,306.06,305.77,305.82,3728.0,298.2352,298.3815,298.0987,298.1475,3728.0
2023-10-16 11:55:00,305.81,305.97,305.71,305.96,7293.0,298.1377,298.2937,298.0402,298.284,7293.0
2023-10-16 12:00:00,305.86,306.18,305.8,305.94,6244.0,298.1865,298.4984,298.128,298.2645,6244.0
2023-10-16 12:05:00,305.93,305.97,305.76,305.91,6780.0,298.2547,298.2937,298.089,298.2352,6780.0
2023-10-16 12:10:00,305.96,305.96,305.61,305.62,2648.0,298.284,298.284,297.9427,297.9525,2648.0
2023-10-16 12:15:00,305.62,306.08,305.61,306.08,2948.0,297.9525,298.401,297.9427,298.401,2948.0
2023-10-16 12:20:00,306.03,306.15,305.67,306.0,6544.0,298.3522,298.4692,298.0012,298.323,6544.0
2023-10-16 12:25:00,305.89,306.04,305.82,305.86,3305.0,298.2157,298.362,298.1475,298.1865,3305.0
2023-10-16 12:30:00,305.9,306.11,305.89,305.96,6343.0,298.2255,298.4302,298.2157,298.284,6343.0
2023-10-16 12:35:00,305.9,306.52,305.82,306.34,4143.0,298.2255,298.8299,298.1475,298.6544,4143.0
2023-10-16 12:40:00,306.35,306.44,306.32,306.33,3910.0,298.6642,298.7519,298.6349,298.6447,3910.0
2023-10-16 12:45:00,306.35,306.4,305.99,305.99,3607.0,298.6642,298.7129,298.3132,298.3132,3607.0
2023-10-16 12:50:00,306.19,306.48,306.18,306.35,3731.0,298.5082,298.7909,298.4984,298.6642,3731.0
2023-10-16 12:55:00,306.34,306.34,305.89,306.25,3622.0,298.6544,298.6544,298.2157,298.5667,3622.0
2023-10-16 13:00:00,306.19,306.46,306.19,306.41,2961.0,298.5082,298.7714,298.5082,298.7227,2961.0
2023-10-16 13:05:00,306.34,306.55,306.34,306.54,675.0,298.6544,298.8592,298.6544,298.8494,675.0
2023-10-16 13:10:00,306.63,306.75,306.58,306.7,2712.0,298.9372,299.0541,298.8884,299.0054,2712.0
2023-10-16 13:15:00,306.69,306.76,306.41,306.5,2539.0,298.9957,299.0639,298.7227,298.8104,2539.0
2023-10-16 13:20:00,306.37,306.43,305.39,305.41,7457.0,298.6837,298.7422,297.7283,297.7478,7457.0
2023-10-16 13:25:00,305.45,305.98,305.0,305.98,3889.0,297.7868,298.3035,297.3481,298.3035,3889.0
2023-10-16 13:30:00,305.97,306.2,305.93,306.06,2075.0,298.2937,298.5179,298.2547,298.3815,2075.0
2023-10-16 13:35:00,305.97,306.45,305.97,306.45,3006.0,298.2937,298.7617,298.2937,298.7617,3006.0
2023-10-16 13:40:00,306.46,307.05,306.46,307.0,8102.0,298.7714,299.3466,298.7714,299.2979,8102.0
2023-10-16 13:45:00,306.88,307.0,306.82,306.98,3707.0,299.1809,299.2979,299.1224,299.2784,3707.0
2023-10-16 13:50:00,306.83,306.86,306.73,306.86,2200.0,299.1321,299.1614,299.0347,299.1614,2200.0
2023-10-16 13:55:00,306.8,306.97,306.79,306.89,2873.0,299.1029,299.2686,299.0931,299.1906,2873.0
2023-10-16 14:00:00,306.83,306.83,306.52,306.54,5138.0,299.1321,299.1321,298.8299,298.8494,5138.0
2023-10-16 14:05:00,306.6,306.68,306.41,306.68,3062.0,298.9079,298.9859,298.7227,298.9859,3062.0
2023-10-16 14:10:00,306.73,307.06,306.51,306.7,6422.0,299.0347,299.3564,298.8202,299.0054,6422.0
2023-10-16 14:15:00,306.68,306.79,306.52,306.78,5560.0,298.9859,299.0931,298.8299,299.0834,5560.0
2023-10-16 14:20:00,306.83,306.84,306.56,306.84,4180.0,299.1321,299.1419,298.8689,299.1419,4180.0
2023-10-16 14:25:00,306.82,306.86,306.51,306.56,5549.0,299.1224,299.1614,298.8202,298.8689,5549.0
2023-10-16 14:30:00,306.56,306.86,306.52,306.8,3255.0,298.8689,299.1614,298.8299,299.1029,3255.0
2023-10-16 14:35:00,306.77,306.87,306.46,306.66,4988.0,299.0736,299.1711,298.7714,298.9664,4988.0
2023-10-16 14:40:00,306.52,306.66,306.43,306.65,4814.0,298.8299,298.9664,298.7422,298.9567,4814.0
2023-10-16 14:45:00,306.62,306.68,306.41,306.49,2886.0,298.9274,298.9859,298.7227,298.8007,2886.0
2023-10-16 14:50:00,306.55,306.67,306.49,306.66,2327.0,298.8592,298.9762,298.8007,298.9664,2327.0
2023-10-16 14:55:00,306.69,306.93,306.56,306.88,5298.0,298.9957,299.2296,298.8689,299.1809,5298.0
2023-10-16 15:00:00,306.94,306.94,306.54,306.73,6523.0,299.2394,299.2394,298.8494,299.0347,6523.0
2023-10-16 15:05:00,306.79,306.9,306.76,306.9,2819.0,299.0931,299.2004,299.0639,299.2004,2819.0
2023-10-16 15:10:00,306.87,307.05,306.81,306.81,7629.0,299.1711,299.3466,299.1126,299.1126,7629.0
2023-10-16 15:15:00,306.75,306.96,306.69,306.69,7542.0,299.0541,299.2589,298.9957,298.9957,7542.0
2023-10-16 15:20:00,306.75,306.9,306.64,306.82,8049.0,299.0541,299.2004,298.9469,299.1224,8049.0
2023-10-16 15:25:00,306.84,306.88,306.72,306.76,4856.0,299.1419,299.1809,299.0249,299.0639,4856.0
2023-10-16 15:30:00,306.75,306.85,306.55,306.56,10403.0,299.0541,299.1516,298.8592,298.8689,10403.0
2023-10-16 15:35:00,306.55,306.65,306.34,306.37,13673.0,298.8592,298.9567,298.6544,298.6837,13673.0
2023-10-16 15:40:00,306.34,306.57,306.26,306.55,13904.0,298.6544,298.8787,298.5764,298.8592,13904.0
2023-10-16 15:45:00,306.49,306.54,306.36,306.49,20695.0,298.8007,298.8494,298.6739,298.8007,20695.0
2023-10-16 15:50:00,306.47,306.56,305.96,306.37,42870.0,298.7812,298.8689,298.284,298.6837,42870.0
2023-10-16 15:55:00,306.35,306.39,305.22,305.33,121054.0,298.6642,298.7032,297.5625,297.6698,121054.0
2023-10-17 09:30:00,302.78,303.95,302.41,303.32,40459.0,295.1837,296.3244,294.823,295.7102,40459.0
2023-10-17 09:35:00,303.3,303.69,302.86,303.69,7162.0,295.6907,296.0709,295.2617,296.0709,7162.0
2023-10-17 09:40:00,304.29,304.45,303.88,304.32,12277.0,296.6559,296.8119,296.2562,296.6851,12277.0
2023-10-17 09:45:00,304.18,305.35,303.97,305.13,8764.0,296.5486,297.6893,296.3439,297.4748,8764.0
2023-10-17 09:50:00,305.07,305.51,304.89,305.27,10694.0,297.4163,297.8453,297.2408,297.6113,10694.0
2023-10-17 09:55:00,305.3,305.69,305.01,305.68,7877.0,297.6405,298.0207,297.3578,298.011,7877.0
2023-10-17 10:00:00,305.4,305.68,304.84,304.86,11519.0,297.738,298.011,297.1921,297.2116,11519.0
2023-10-17 10:05:00,305.02,306.1,305.02,306.1,7314.0,297.3676,298.4205,297.3676,298.4205,7314.0
2023-10-17 10:10:00,306.0,306.35,305.88,306.26,7695.0,298.323,298.6642,298.206,298.5764,7695.0
2023-10-17 10:15:00,306.42,306.47,306.2,306.33,3989.0,298.7324,298.7812,298.5179,298.6447,3989.0
2023-10-17 10:20:00,306.22,306.75,306.02,306.67,10055.0,298.5374,299.0541,298.3425,298.9762,10055.0
2023-10-17 10:25:00,306.63,306.75,306.47,306.54,7487.0,298.9372,299.0541,298.7812,298.8494,7487.0
2023-10-17 10:30:00,306.55,306.55,306.17,306.4,9644.0,298.8592,298.8592,298.4887,298.7129,9644.0
2023-10-17 10:35:00,306.56,306.87,306.42,306.77,7649.0,298.8689,299.1711,298.7324,299.0736,7649.0
2023-10-17 10:40:00,306.79,306.79,306.42,306.56,5593.0,299.0931,299.0931,298.7324,298.8689,5593.0
2023-10-17 10:45:00,306.75,306.75,306.14,306.38,4658.0,299.0541,299.0541,298.4595,298.6934,4658.0
2023-10-17 10:50:00,306.29,306.58,306.28,306.39,3422.0,298.6057,298.8884,298.5959,298.7032,3422.0
2023-10-17 10:55:00,306.53,306.84,306.53,306.76,6369.0,298.8397,299.1419,298.8397,299.0639,6369.0
2023-10-17 11:00:00,306.69,307.0,306.56,307.0,4893.0,298.9957,299.2979,298.8689,299.2979,4893.0
2023-10-17 11:05:00,307.17,307.36,306.57,306.57,7069.0,299.4636,299.6488,298.8787,298.8787,7069.0
2023-10-17 11:10:00,306.67,306.85,306.47,306.76,5629.0,298.9762,299.1516,298.7812,299.0639,5629.0
2023-10-17 11:15:00,306.73,307.12,306.61,307.12,6864.0,299.0347,299.4149,298.9177,299.4149,6864.0
2023-10-17 11:20:00,307.13,307.13,306.84,306.9,4877.0,299.4246,299.4246,299.1419,299.2004,4877.0
2023-10-17 11:25:00,306.92,307.41,306.85,307.25,8649.0,299.2199,299.6976,299.1516,299.5416,8649.0
2023-10-17 11:30:00,307.25,307.75,307.18,307.69,9475.0,299.5416,300.0291,299.4734,299.9706,9475.0
2023-10-17 11:35:00,307.78,308.24,307.78,307.99,14139.0,300.0583,300.5068,300.0583,300.263,14139.0
2023-10-17 11:40:00,308.05,308.29,308.04,308.27,7360.0,300.3215,300.5555,300.3118,300.536,7360.0
2023-10-17 11:45:00,308.29,308.66,308.18,308.57,9024.0,300.5555,300.9162,300.4483,300.8285,9024.0
2023-10-17 11:50:00,308.53,308.66,308.4,308.44,6961.0,300.7895,300.9162,300.6628,300.7017,6961.0
2023-10-17 11:55:00,308.39,308.52,308.19,308.52,9433.0,300.653,300.7797,300.458,300.7797,9433.0
2023-10-17 12:00:00,308.48,308.9,308.37,308.69,8531.0,300.7407,301.1502,300.6335,300.9455,8531.0
2023-10-17 12:05:00,308.74,309.07,308.59,309.06,18105.0,300.9942,301.3159,300.848,301.3062,18105.0
2023-10-17 12:10:00,309.07,309.21,308.9,309.1,9598.0,301.3159,301.4524,301.1502,301.3452,9598.0
2023-10-17 12:15:00,309.15,309.3,308.98,309.18,10213.0,301.3939,301.5402,301.2282,301.4232,10213.0
2023-10-17 12:20:00,309.16,309.43,309.0,309.4,13403.0,301.4037,301.6669,301.2477,301.6377,13403.0
2023-10-17 12:25:00,309.37,309.73,309.37,309.72,6213.0,301.6084,301.9594,301.6084,301.9496,6213.0
2023-10-17 12:30:00,309.75,309.83,309.37,309.46,6403.0,301.9789,302.0569,301.6084,301.6962,6403.0
2023-10-17 12:35:00,309.37,309.51,309.34,309.46,8169.0,301.6084,301.7449,301.5792,301.6962,8169.0
2023-10-17 12:40:00,309.42,309.43,309.3,309.33,6453.0,301.6572,301.6669,301.5402,301.5694,6453.0
2023-10-17 12:45:00,309.33,309.33,308.77,308.97,3936.0,301.5694,301.5694,301.0235,301.2185,3936.0
2023-10-17 12:50:00,308.97,309.2,308.82,309.15,3204.0,301.2185,301.4427,301.0722,301.3939,3204.0
2023-10-17 12:55:00,309.15,309.2,308.24,308.34,7626.0,301.3939,301.4427,300.5068,300.6043,7626.0
2023-10-17 13:00:00,308.42,308.56,308.34,308.36,5041.0,300.6823,300.8187,300.6043,300.6238,5041.0
2023-10-17 13:05:00,308.26,308.5,308.19,308.5,3328.0,300.5263,300.7602,300.458,300.7602,3328.0
2023-10-17 13:10:00,308.49,308.53,308.33,308.33,3516.0,300.7505,300.7895,300.5945,300.5945,3516.0
2023-10-17 13:15:00,308.36,308.49,308.26,308.36,5691.0,300.6238,300.7505,300.5263,300.6238,5691.0
2023-10-17 13:20:00,308.42,308.47,308.25,308.26,5480.0,300.6823,300.731,300.5165,300.5263,5480.0
2023-10-17 13:25:00,308.18,308.46,308.09,308.46,4166.0,300.4483,300.7212,300.3605,300.7212,4166.0
2023-10-17 13:30:00,308.45,308.48,307.92,308.15,6328.0,300.7115,300.7407,300.1948,300.419,6328.0
2023-10-17 13:35:00,308.22,308.29,308.16,308.18,2828.0,300.4873,300.5555,300.4288,300.4483,2828.0
2023-10-17 13:40:00,308.21,308.4,308.07,308.11,4619.0,300.4775,300.6628,300.341,300.38,4619.0
2023-10-17 13:45:00,308.15,308.55,308.1,308.55,5920.0,300.419,300.809,300.3703,300.809,5920.0
2023-10-17 13:50:00,308.57,308.57,307.6,307.8,7121.0,300.8285,300.8285,299.8828,300.0778,7121.0
2023-10-17 13:55:00,307.6,307.84,307.36,307.79,3615.0,299.8828,300.1168,299.6488,300.0681,3615.0
2023-10-17 14:00:00,307.62,307.84,307.59,307.62,3443.0,299.9023,300.1168,299.8731,299.9023,3443.0
2023-10-17 14:05:00,307.74,307.81,307.36,307.4,2722.0,300.0193,300.0876,299.6488,299.6878,2722.0
2023-10-17 14:10:00,307.53,307.67,307.38,307.38,5453.0,299.8146,299.9511,299.6683,299.6683,5453.0
2023-10-17 14:15:00,307.45,307.64,307.24,307.4,8204.0,299.7366,299.9218,299.5319,299.6878,8204.0
2023-10-17 14:20:00,307.41,307.71,307.41,307.66,6795.0,299.6976,299.9901,299.6976,299.9413,6795.0
2023-10-17 14:25:00,307.62,307.75,307.56,307.63,2681.0,299.9023,300.0291,299.8438,299.9121,2681.0
2023-10-17 14:30:00,307.57,307.68,307.4,307.58,3779.0,299.8536,299.9608,299.6878,299.8633,3779.0
2023-10-17 14:35:00,307.64,307.97,307.58,307.97,4178.0,299.9218,300.2435,299.8633,300.2435,4178.0
2023-10-17 14:40:00,308.1,308.14,307.9,307.9,5530.0,300.3703,300.4093,300.1753,300.1753,5530.0
2023-10-17 14:45:00,307.96,308.01,307.69,307.83,15648.0,300.2338,300.2825,299.9706,300.1071,15648.0
2023-10-17 14:50:00,307.82,307.87,307.33,307.39,9740.0,300.0973,300.1461,299.6196,299.6781,9740.0
2023-10-17 14:55:00,307.35,307.59,307.18,307.34,5519.0,299.6391,299.8731,299.4734,299.6293,5519.0
2023-10-17 15:00:00,307.28,307.28,307.01,307.22,4684.0,299.5709,299.5709,299.3076,299.5124,4684.0
2023-10-17 15:05:00,307.26,307.69,307.12,307.63,7313.0,299.5514,299.9706,299.4149,299.9121,7313.0
2023-10-17 15:10:00,307.77,307.87,307.61,307.71,3421.0,300.0486,300.1461,299.8926,299.9901,3421.0
2023-10-17 15:15:00,307.8,307.81,307.34,307.4,14036.0,300.0778,300.0876,299.6293,299.6878,14036.0
2023-10-17 15:20:00,307.34,307.6,307.23,307.28,9486.0,299.6293,299.8828,299.5221,299.5709,9486.0
2023-10-17 15:25:00,307.33,307.53,307.3,307.5,9347.0,299.6196,299.8146,299.5904,299.7853,9347.0
2023-10-17 15:30:00,307.47,307.53,307.03,307.06,12832.0,299.7561,299.8146,299.3271,299.3564,12832.0
2023-10-17 15:35:00,307.06,307.27,306.98,307.27,9305.0,299.3564,299.5611,299.2784,299.5611,9305.0
2023-10-17 15:40:00,307.29,307.29,307.04,307.1,11172.0,299.5806,299.5806,299.3369,299.3954,11172.0
2023-10-17 15:45:00,307.08,307.29,307.01,307.18,8073.0,299.3759,299.5806,299.3076,299.4734,8073.0
2023-10-17 15:50:00,307.31,308.1,307.22,308.03,29472.0,299.6001,300.3703,299.5124,300.302,29472.0
2023-10-17 15:55:00,308.04,308.4,307.81,308.28,111810.0,300.3118,300.6628,300.0876,300.5458,111810.0
2023-10-18 09:30:00,306.72,307.98,306.7,307.0,44360.0,299.0249,300.2533,299.0054,299.2979,44360.0
2023-10-18 09:35:00,307.1,307.8,306.48,306.64,5814.0,299.3954,300.0778,298.7909,298.9469,5814.0
2023-10-18 09:40:00,306.47,306.55,305.42,305.67,8755.0,298.7812,298.8592,297.7575,298.0012,8755.0
2023-10-18 09:45:00,305.62,306.85,305.62,306.6,4365.0,297.9525,299.1516,297.9525,298.9079,4365.0
2023-10-18 09:50:00,306.84,307.65,306.69,307.65,4780.0,299.1419,299.9316,298.9957,299.9316,4780.0
2023-10-18 09:55:00,307.49,308.44,307.48,308.17,11460.0,299.7756,300.7017,299.7658,300.4385,11460.0
2023-10-18 10:00:00,308.34,308.34,307.27,307.32,7311.0,300.6043,300.6043,299.5611,299.6098,7311.0
2023-10-18 10:05:00,307.26,307.7,306.94,307.28,4623.0,299.5514,299.9803,299.2394,299.5709,4623.0
2023-10-18 10:10:00,307.38,307.9,307.25,307.78,5368.0,299.6683,300.1753,299.5416,300.0583,5368.0
2023-10-18 10:15:00,307.92,309.15,307.81,309.06,6011.0,300.1948,301.3939,300.0876,301.3062,6011.0
2023-10-18 10:20:00,309.04,309.37,308.57,308.74,5736.0,301.2867,301.6084,300.8285,300.9942,5736.0
2023-10-18 10:25:00,308.6,308.78,308.02,308.03,8807.0,300.8577,301.0332,300.2923,300.302,8807.0
2023-10-18 10:30:00,307.64,307.86,307.5,307.56,4075.0,299.9218,300.1363,299.7853,299.8438,4075.0
2023-10-18 10:35:00,307.61,307.72,307.36,307.68,2126.0,299.8926,299.9998,299.6488,299.9608,2126.0
2023-10-18 10:40:00,307.78,308.0,307.47,307.99,3741.0,300.0583,300.2728,299.7561,300.263,3741.0
2023-10-18 10:45:00,307.99,308.08,307.66,307.66,5316.0,300.263,300.3508,299.9413,299.9413,5316.0
2023-10-18 10:50:00,307.56,307.72,307.18,307.31,3893.0,299.8438,299.9998,299.4734,299.6001,3893.0
2023-10-18 10:55:00,307.32,307.61,307.25,307.61,8752.0,299.6098,299.8926,299.5416,299.8926,8752.0
2023-10-18 11:00:00,307.66,307.96,307.63,307.81,6552.0,299.9413,300.2338,299.9121,300.0876,6552.0
2023-10-18 11:05:00,307.97,307.97,307.39,307.39,4946.0,300.2435,300.2435,299.6781,299.6781,4946.0
2023-10-18 11:10:00,307.32,307.73,307.28,307.68,12827.0,299.6098,300.0096,299.5709,299.9608,12827.0
2023-10-18 11:15:00,307.61,307.86,307.5,307.84,7806.0,299.8926,300.1363,299.7853,300.1168,7806.0
2023-10-18 11:20:00,307.75,307.77,307.36,307.53,6078.0,300.0291,300.0486,299.6488,299.8146,6078.0
2023-10-18 11:25:00,307.56,307.93,307.26,307.26,10656.0,299.8438,300.2045,299.5514,299.5514,10656.0
2023-10-18 11:30:00,307.3,307.66,307.12,307.19,10809.0,299.5904,299.9413,299.4149,299.4831,10809.0
2023-10-18 11:35:00,307.05,307.48,307.0,307.35,5076.0,299.3466,299.7658,299.2979,299.6391,5076.0
2023-10-18 11:40:00,307.25,307.41,306.98,307.13,5294.0,299.5416,299.6976,299.2784,299.4246,5294.0
2023-10-18 11:45:00,307.22,307.25,306.91,307.13,2942.0,299.5124,299.5416,299.2101,299.4246,2942.0
2023-10-18 11:50:00,307.24,307.43,307.1,307.15,3718.0,299.5319,299.7171,299.3954,299.4441,3718.0
2023-10-18 11:55:00,307.12,307.44,307.12,307.17,4477.0,299.4149,299.7268,299.4149,299.4636,4477.0
2023-10-18 12:00:00,307.29,307.57,306.94,307.55,7287.0,299.5806,299.8536,299.2394,299.8341,7287.0
2023-10-18 12:05:00,307.52,307.52,306.98,307.29,5054.0,299.8048,299.8048,299.2784,299.5806,5054.0
2023-10-18 12:10:00,307.25,307.36,306.95,306.96,6404.0,299.5416,299.6488,299.2491,299.2589,6404.0
2023-10-18 12:15:00,307.03,307.11,306.64,306.76,4030.0,299.3271,299.4051,298.9469,299.0639,4030.0
2023-10-18 12:20:00,306.8,306.87,306.56,306.57,2504.0,299.1029,299.1711,298.8689,298.8787,2504.0
2023-10-18 12:25:00,306.6,306.62,306.31,306.5,2640.0,298.9079,298.9274,298.6252,298.8104,2640.0
2023-10-18 12:30:00,306.51,306.52,306.22,306.26,3513.0,298.8202,298.8299,298.5374,298.5764,3513.0
2023-10-18 12:35:00,306.18,306.3,306.07,306.09,1565.0,298.4984,298.6154,298.3912,298.4107,1565.0
2023-10-18 12:40:00,306.05,306.48,306.05,306.36,3285.0,298.3717,298.7909,298.3717,298.6739,3285.0
2023-10-18 12:45:00,306.42,306.43,306.19,306.32,4914.0,298.7324,298.7422,298.5082,298.6349,4914.0
2023-10-18 12:50:00,306.32,306.33,305.86,305.95,6099.0,298.6349,298.6447,298.1865,298.2742,6099.0
2023-10-18 12:55:00,305.85,306.07,305.78,305.93,3388.0,298.1767,298.3912,298.1085,298.2547,3388.0
2023-10-18 13:00:00,305.87,306.6,305.63,306.6,23646.0,298.1962,298.9079,297.9622,298.9079,23646.0
2023-10-18 13:05:00,306.56,307.11,306.54,307.11,2854.0,298.8689,299.4051,298.8494,299.4051,2854.0
2023-10-18 13:10:00,306.96,307.21,306.8,307.13,3369.0,299.2589,299.5026,299.1029,299.4246,3369.0
2023-10-18 13:15:00,307.21,307.24,306.76,306.76,3828.0,299.5026,299.5319,299.0639,299.0639,3828.0
2023-10-18 13:20:00,306.77,307.05,306.73,306.75,6852.0,299.0736,299.3466,299.0347,299.0541,6852.0
2023-10-18 13:25:00,306.86,306.91,306.66,306.68,4006.0,299.1614,299.2101,298.9664,298.9859,4006.0
2023-10-18 13:30:00,306.72,306.72,305.87,306.02,7432.0,299.0249,299.0249,298.1962,298.3425,7432.0
2023-10-18 13:35:00,305.76,305.8,305.27,305.36,3694.0,298.089,298.128,297.6113,297.699,3694.0
2023-10-18 13:40:00,305.37,305.74,305.36,305.72,2631.0,297.7088,298.0695,297.699,298.05,2631.0
2023-10-18 13:45:00,305.58,306.03,305.57,306.03,1818.0,297.9135,298.3522,297.9038,298.3522,1818.0
2023-10-18 13:50:00,306.12,306.4,306.12,306.22,4164.0,298.44,298.7129,298.44,298.5374,4164.0
2023-10-18 13:55:00,306.12,306.59,306.08,306.59,2197.0,298.44,298.8982,298.401,298.8982,2197.0
2023-10-18 14:00:00,306.59,306.6,306.3,306.56,7919.0,298.8982,298.9079,298.6154,298.8689,7919.0
2023-10-18 14:05:00,306.62,307.04,306.52,306.78,5843.0,298.9274,299.3369,298.8299,299.0834,5843.0
2023-10-18 14:10:00,306.74,306.75,306.51,306.51,1791.0,299.0444,299.0541,298.8202,298.8202,1791.0
2023-10-18 14:15:00,306.46,306.62,306.12,306.2,10396.0,298.7714,298.9274,298.44,298.5179,10396.0
2023-10-18 14:20:00,306.15,306.33,306.13,306.31,5017.0,298.4692,298.6447,298.4497,298.6252,5017.0
2023-10-18 14:25:00,306.3,306.4,306.14,306.31,4938.0,298.6154,298.7129,298.4595,298.6252,4938.0
2023-10-18 14:30:00,306.25,306.67,306.24,306.27,3100.0,298.5667,298.9762,298.5569,298.5862,3100.0
2023-10-18 14:35:00,306.17,306.34,306.09,306.28,6287.0,298.4887,298.6544,298.4107,298.5959,6287.0
2023-10-18 14:40:00,306.28,306.36,305.71,305.98,19652.0,298.5959,298.6739,298.0402,298.3035,19652.0
2023-10-18 14:45:00,305.98,306.06,305.57,305.57,9631.0,298.3035,298.3815,297.9038,297.9038,9631.0
2023-10-18 14:50:00,305.49,305.66,305.3,305.45,3211.0,297.8258,297.9915,297.6405,297.7868,3211.0
2023-10-18 14:55:00,305.46,305.74,305.31,305.44,13785.0,297.7965,298.0695,297.6503,297.777,13785.0
2023-10-18 15:00:00,305.34,305.37,305.05,305.18,5902.0,297.6795,297.7088,297.3968,297.5235,5902.0
2023-10-18 15:05:00,305.15,305.16,304.73,304.78,6799.0,297.4943,297.504,297.0848,297.1336,6799.0
2023-10-18 15:10:00,304.73,304.93,304.69,304.75,4356.0,297.0848,297.2798,297.0458,297.1043,4356.0
2023-10-18 15:15:00,304.84,304.87,304.61,304.7,6566.0,297.1921,297.2213,296.9678,297.0556,6566.0
2023-10-18 15:20:00,304.69,305.02,304.63,305.02,6363.0,297.0458,297.3676,296.9873,297.3676,6363.0
2023-10-18 15:25:00,305.07,305.07,304.37,304.55,8634.0,297.4163,297.4163,296.7339,296.9093,8634.0
2023-10-18 15:30:00,304.63,304.77,304.42,304.61,27121.0,296.9873,297.1238,296.7826,296.9678,27121.0
2023-10-18 15:35:00,304.64,304.67,304.14,304.23,19136.0,296.9971,297.0263,296.5096,296.5974,19136.0
2023-10-18 15:40:00,304.22,304.26,303.92,303.95,16826.0,296.5876,296.6266,296.2951,296.3244,16826.0
2023-10-18 15:45:00,303.96,303.96,303.31,303.64,21681.0,296.3341,296.3341,295.7005,296.0222,21681.0
2023-10-18 15:50:00,303.62,303.87,303.5,303.67,40062.0,296.0027,296.2464,295.8857,296.0514,40062.0
2023-10-18 15:55:00,303.74,304.0,303.51,303.58,93436.0,296.1197,296.3731,295.8954,295.9637,93436.0
2023-10-19 09:30:00,304.93,307.0,304.93,306.6,35685.0,297.2798,299.2979,297.2798,298.9079,35685.0
2023-10-19 09:35:00,306.35,306.4,305.18,305.19,5389.0,298.6642,298.7129,297.5235,297.5333,5389.0
2023-10-19 09:40:00,305.16,305.23,304.59,305.12,8938.0,297.504,297.5723,296.9483,297.465,8938.0
2023-10-19 09:45:00,304.87,305.04,304.42,304.43,2813.0,297.2213,297.3871,296.7826,296.7924,2813.0
2023-10-19 09:50:00,305.0,305.91,304.56,305.72,6860.0,297.3481,298.2352,296.9191,298.05,6860.0
2023-10-19 09:55:00,305.56,306.19,304.81,306.04,15662.0,297.894,298.5082,297.1628,298.362,15662.0
2023-10-19 10:00:00,306.28,306.51,305.65,306.0,6963.0,298.5959,298.8202,297.9817,298.323,6963.0
2023-10-19 10:05:00,305.92,305.92,305.3,305.32,5664.0,298.245,298.245,297.6405,297.66,5664.0
2023-10-19 10:10:00,305.43,305.97,305.14,305.85,11556.0,297.7673,298.2937,297.4845,298.1767,11556.0
2023-10-19 10:15:00,305.93,305.93,304.73,305.05,8860.0,298.2547,298.2547,297.0848,297.3968,8860.0
2023-10-19 10:20:00,305.03,305.52,304.98,305.52,4835.0,297.3773,297.855,297.3286,297.855,4835.0
2023-10-19 10:25:00,305.52,305.54,304.5,304.64,9622.0,297.855,297.8745,296.8606,296.9971,9622.0
2023-10-19 10:30:00,304.51,304.6,304.1,304.11,7361.0,296.8703,296.9581,296.4706,296.4804,7361.0
2023-10-19 10:35:00,304.17,304.67,304.06,304.06,5623.0,296.5389,297.0263,296.4316,296.4316,5623.0
2023-10-19 10:40:00,304.15,304.42,303.9,304.16,6516.0,296.5194,296.7826,296.2757,296.5291,6516.0
2023-10-19 10:45:00,304.18,304.26,303.8,304.03,14407.0,296.5486,296.6266,296.1782,296.4024,14407.0
2023-10-19 10:50:00,303.96,304.42,303.63,303.67,46782.0,296.3341,296.7826,296.0124,296.0514,46782.0
2023-10-19 10:55:00,303.8,304.06,303.56,303.83,7067.0,296.1782,296.4316,295.9442,296.2074,7067.0
2023-10-19 11:00:00,303.83,304.16,303.77,303.84,6312.0,296.2074,296.5291,296.1489,296.2172,6312.0
2023-10-19 11:05:00,303.87,303.9,303.56,303.62,8806.0,296.2464,296.2757,295.9442,296.0027,8806.0
2023-10-19 11:10:00,303.73,303.88,303.6,303.61,4009.0,296.1099,296.2562,295.9832,295.9929,4009.0
2023-10-19 11:15:00,303.52,303.68,303.2,303.2,3655.0,295.9052,296.0612,295.5932,295.5932,3655.0
2023-10-19 11:20:00,303.24,303.41,302.77,303.41,12493.0,295.6322,295.7979,295.174,295.7979,12493.0
2023-10-19 11:25:00,303.41,303.98,303.41,303.92,6537.0,295.7979,296.3536,295.7979,296.2951,6537.0
2023-10-19 11:30:00,303.97,304.28,303.92,304.17,6946.0,296.3439,296.6461,296.2951,296.5389,6946.0
2023-10-19 11:35:00,304.14,304.27,303.81,303.96,6366.0,296.5096,296.6364,296.1879,296.3341,6366.0
2023-10-19 11:40:00,304.06,304.47,304.05,304.47,4130.0,296.4316,296.8314,296.4219,296.8314,4130.0
2023-10-19 11:45:00,304.38,304.85,304.38,304.56,7354.0,296.7436,297.2018,296.7436,296.9191,7354.0
2023-10-19 11:50:00,304.49,304.65,304.11,304.18,5211.0,296.8508,297.0068,296.4804,296.5486,5211.0
2023-10-19 11:55:00,304.19,304.23,303.99,303.99,4319.0,296.5584,296.5974,296.3634,296.3634,4319.0
2023-10-19 12:00:00,303.94,305.4,303.39,304.77,15584.0,296.3146,297.738,295.7784,297.1238,15584.0
2023-10-19 12:05:00,304.88,305.3,304.57,304.57,5999.0,297.2311,297.6405,296.9288,296.9288,5999.0
2023-10-19 12:10:00,304.59,305.02,304.47,304.75,7782.0,296.9483,297.3676,296.8314,297.1043,7782.0
2023-10-19 12:15:00,304.88,305.61,304.66,305.5,4240.0,297.2311,297.9427,297.0166,297.8355,4240.0
2023-10-19 12:20:00,305.61,306.4,305.6,305.61,8644.0,297.9427,298.7129,297.933,297.9427,8644.0
2023-10-19 12:25:00,305.47,305.47,303.7,303.7,6703.0,297.8063,297.8063,296.0807,296.0807,6703.0
2023-10-19 12:30:00,304.02,304.03,302.56,302.67,7200.0,296.3926,296.4024,294.9693,295.0765,7200.0
2023-10-19 12:35:00,302.37,302.43,301.58,301.97,13110.0,294.784,294.8425,294.0139,294.3941,13110.0
2023-10-19 12:40:00,301.95,302.99,301.72,301.95,9134.0,294.3746,295.3885,294.1503,294.3746,9134.0
2023-10-19 12:45:00,302.06,303.77,302.06,303.76,6276.0,294.4818,296.1489,294.4818,296.1392,6276.0
2023-10-19 12:50:00,303.5,304.38,303.36,304.31,5354.0,295.8857,296.7436,295.7492,296.6754,5354.0
2023-10-19 12:55:00,304.47,304.47,303.79,304.04,6619.0,296.8314,296.8314,296.1684,296.4121,6619.0
2023-10-19 13:00:00,304.24,304.68,304.13,304.33,7264.0,296.6071,297.0361,296.4999,296.6949,7264.0
2023-10-19 13:05:00,304.64,305.33,304.64,305.01,6312.0,296.9971,297.6698,296.9971,297.3578,6312.0
2023-10-19 13:10:00,305.13,305.32,305.03,305.07,3312.0,297.4748,297.66,297.3773,297.4163,3312.0
2023-10-19 13:15:00,305.07,305.26,304.69,304.82,5855.0,297.4163,297.6015,297.0458,297.1726,5855.0
2023-10-19 13:20:00,304.92,305.02,304.34,304.49,3603.0,297.2701,297.3676,296.7046,296.8508,3603.0
2023-10-19 13:25:00,304.35,304.72,304.06,304.5,6003.0,296.7144,297.0751,296.4316,296.8606,6003.0
2023-10-19 13:30:00,304.77,305.13,304.23,304.23,2920.0,297.1238,297.4748,296.5974,296.5974,2920.0
2023-10-19 13:35:00,304.32,304.32,303.54,303.69,3749.0,296.6851,296.6851,295.9247,296.0709,3749.0
2023-10-19 13:40:00,303.81,303.83,303.33,303.33,4659.0,296.1879,296.2074,295.72,295.72,4659.0
2023-10-19 13:45:00,303.39,303.73,303.39,303.7,4531.0,295.7784,296.1099,295.7784,296.0807,4531.0
2023-10-19 13:50:00,303.66,303.86,303.53,303.61,4751.0,296.0417,296.2367,295.9149,295.9929,4751.0
2023-10-19 13:55:00,303.85,304.13,303.64,303.64,4655.0,296.2269,296.4999,296.0222,296.0222,4655.0
2023-10-19 14:00:00,303.67,304.12,303.45,303.81,4651.0,296.0514,296.4901,295.8369,296.1879,4651.0
2023-10-19 14:05:00,303.81,303.87,303.35,303.57,4488.0,296.1879,296.2464,295.7394,295.9539,4488.0
2023-10-19 14:10:00,303.58,304.26,303.57,303.78,2918.0,295.9637,296.6266,295.9539,296.1587,2918.0
2023-10-19 14:15:00,303.78,304.29,303.65,303.89,2983.0,296.1587,296.6559,296.0319,296.2659,2983.0
2023-10-19 14:20:00,304.07,304.12,303.58,303.81,3560.0,296.4414,296.4901,295.9637,296.1879,3560.0
2023-10-19 14:25:00,303.83,304.01,303.67,303.73,2392.0,296.2074,296.3829,296.0514,296.1099,2392.0
2023-10-19 14:30:00,303.68,303.68,302.88,302.92,6385.0,296.0612,296.0612,295.2812,295.3202,6385.0
2023-10-19 14:35:00,302.69,302.73,302.43,302.67,3085.0,295.096,295.135,294.8425,295.0765,3085.0
2023-10-19 14:40:00,302.51,302.51,302.24,302.28,6856.0,294.9205,294.9205,294.6573,294.6963,6856.0
2023-10-19 14:45:00,302.36,302.6,302.23,302.25,4535.0,294.7743,295.0083,294.6475,294.667,4535.0
2023-10-19 14:50:00,302.42,302.5,302.28,302.33,4457.0,294.8328,294.9108,294.6963,294.745,4457.0
2023-10-19 14:55:00,302.27,302.77,302.07,302.32,5301.0,294.6865,295.174,294.4916,294.7353,5301.0
2023-10-19 15:00:00,302.31,303.0,302.22,302.96,2926.0,294.7255,295.3982,294.6378,295.3592,2926.0
2023-10-19 15:05:00,302.95,303.03,302.51,302.52,5628.0,295.3495,295.4275,294.9205,294.9303,5628.0
2023-10-19 15:10:00,302.52,302.69,302.43,302.52,3169.0,294.9303,295.096,294.8425,294.9303,3169.0
2023-10-19 15:15:00,302.45,302.62,302.3,302.51,5068.0,294.862,295.0278,294.7158,294.9205,5068.0
2023-10-19 15:20:00,302.61,302.61,302.06,302.24,8938.0,295.018,295.018,294.4818,294.6573,8938.0
2023-10-19 15:25:00,302.31,302.33,302.02,302.28,11848.0,294.7255,294.745,294.4428,294.6963,11848.0
2023-10-19 15:30:00,302.24,302.97,302.23,302.97,10012.0,294.6573,295.369,294.6475,295.369,10012.0
2023-10-19 15:35:00,302.97,303.11,302.78,302.84,6236.0,295.369,295.5055,295.1837,295.2422,6236.0
2023-10-19 15:40:00,302.71,302.76,302.27,302.29,7976.0,295.1155,295.1643,294.6865,294.706,7976.0
2023-10-19 15:45:00,302.38,303.3,302.27,303.3,10866.0,294.7938,295.6907,294.6865,295.6907,10866.0
2023-10-19 15:50:00,303.32,303.79,303.18,303.44,16431.0,295.7102,296.1684,295.5737,295.8272,16431.0
2023-10-19 15:55:00,303.3,303.37,302.84,302.84,59660.0,295.6907,295.7589,295.2422,295.2422,59660.0
2023-10-20 09:30:00,302.38,302.92,301.26,301.6,183519.0,294.7938,295.3202,293.7019,294.0334,183519.0
2023-10-20 09:35:00,301.97,302.35,301.33,301.48,16137.0,294.3941,294.7645,293.7701,293.9164,16137.0
2023-10-20 09:40:00,301.61,302.09,301.18,301.59,15892.0,294.0431,294.5111,293.6239,294.0236,15892.0
2023-10-20 09:45:00,301.56,302.17,301.27,301.61,11805.0,293.9944,294.5891,293.7116,294.0431,11805.0
2023-10-20 09:50:00,301.47,301.47,299.74,300.41,17633.0,293.9066,293.9066,292.22,292.8732,17633.0
2023-10-20 09:55:00,300.41,300.45,299.99,300.27,5582.0,292.8732,292.9122,292.4637,292.7367,5582.0
2023-10-20 10:00:00,300.1,300.15,299.65,299.94,17759.0,292.571,292.6197,292.1323,292.415,17759.0
2023-10-20 10:05:00,299.94,300.05,299.63,299.81,12401.0,292.415,292.5222,292.1128,292.2883,12401.0
2023-10-20 10:10:00,299.8,299.89,299.04,299.04,10058.0,292.2785,292.3663,291.5376,291.5376,10058.0
2023-10-20 10:15:00,299.12,299.59,299.12,299.45,7530.0,291.6156,292.0738,291.6156,291.9373,7530.0
2023-10-20 10:20:00,299.43,299.53,298.72,298.72,9517.0,291.9178,292.0153,291.2256,291.2256,9517.0
2023-10-20 10:25:00,298.72,298.89,298.33,298.58,10413.0,291.2256,291.3913,290.8454,291.0891,10413.0
2023-10-20 10:30:00,298.53,299.08,298.3,299.08,12733.0,291.0404,291.5766,290.8161,291.5766,12733.0
2023-10-20 10:35:00,299.06,299.25,298.66,298.76,11910.0,291.5571,291.7423,291.1671,291.2646,11910.0
2023-10-20 10:40:00,298.69,298.85,298.22,298.34,14296.0,291.1964,291.3523,290.7382,290.8551,14296.0
2023-10-20 10:45:00,298.34,298.35,297.22,297.53,35462.0,290.8551,290.8649,289.7632,290.0655,35462.0
2023-10-20 10:50:00,297.53,297.53,296.28,296.34,57123.0,290.0655,290.0655,288.8468,288.9053,57123.0
2023-10-20 10:55:00,296.33,296.6,295.97,295.99,39006.0,288.8956,289.1588,288.5446,288.5641,39006.0
2023-10-20 11:00:00,296.01,297.0,295.93,296.99,28670.0,288.5836,289.5488,288.5056,289.539,28670.0
2023-10-20 11:05:00,297.05,297.78,297.03,297.72,10150.0,289.5975,290.3092,289.578,290.2507,10150.0
2023-10-20 11:10:00,297.76,297.76,297.07,297.39,10241.0,290.2897,290.2897,289.617,289.929,10241.0
2023-10-20 11:15:00,297.42,297.44,297.06,297.13,8980.0,289.9582,289.9777,289.6073,289.6755,8980.0
2023-10-20 11:20:00,297.25,297.25,296.63,296.66,11297.0,289.7925,289.7925,289.188,289.2173,11297.0
2023-10-20 11:25:00,296.63,296.85,296.38,296.67,20505.0,289.188,289.4025,288.9443,289.227,20505.0
2023-10-20 11:30:00,296.6,296.79,296.55,296.63,15125.0,289.1588,289.344,289.1101,289.188,15125.0
2023-10-20 11:35:00,296.61,296.81,296.47,296.77,18506.0,289.1685,289.3635,289.0321,289.3245,18506.0
2023-10-20 11:40:00,296.76,297.53,296.68,297.35,9599.0,289.3148,290.0655,289.2368,289.89,9599.0
2023-10-20 11:45:00,297.46,297.61,297.1,297.54,5323.0,289.9972,290.1435,289.6463,290.0752,5323.0
2023-10-20 11:50:00,297.62,297.71,297.46,297.64,6234.0,290.1532,290.2409,289.9972,290.1727,6234.0
2023-10-20 11:55:00,297.61,297.94,297.53,297.54,19362.0,290.1435,290.4652,290.0655,290.0752,19362.0
2023-10-20 12:00:00,297.67,297.67,297.06,297.37,4855.0,290.202,290.202,289.6073,289.9095,4855.0
2023-10-20 12:05:00,297.29,297.31,297.09,297.23,6157.0,289.8315,289.851,289.6365,289.773,6157.0
2023-10-20 12:10:00,297.09,297.26,296.82,297.02,19467.0,289.6365,289.8022,289.3733,289.5683,19467.0
2023-10-20 12:15:00,296.93,297.63,296.9,297.63,7054.0,289.4805,290.163,289.4513,290.163,7054.0
2023-10-20 12:20:00,297.5,298.16,297.5,298.16,5001.0,290.0362,290.6797,290.0362,290.6797,5001.0
2023-10-20 12:25:00,298.14,298.2,297.51,297.52,5079.0,290.6602,290.7187,290.046,290.0557,5079.0
2023-10-20 12:30:00,297.54,297.86,297.52,297.63,9169.0,290.0752,290.3872,290.0557,290.163,9169.0
2023-10-20 12:35:00,297.52,298.15,297.52,297.89,10446.0,290.0557,290.6699,290.0557,290.4164,10446.0
2023-10-20 12:40:00,297.81,297.99,297.64,297.97,3240.0,290.3384,290.5139,290.1727,290.4944,3240.0
2023-10-20 12:45:00,297.92,298.38,297.92,298.38,5330.0,290.4457,290.8941,290.4457,290.8941,5330.0
2023-10-20 12:50:00,298.33,298.72,298.27,298.55,4110.0,290.8454,291.2256,290.7869,291.0599,4110.0
2023-10-20 12:55:00,298.37,299.25,298.37,299.13,2332.0,290.8844,291.7423,290.8844,291.6253,2332.0
2023-10-20 13:00:00,299.0,299.05,298.56,298.8,11993.0,291.4986,291.5473,291.0696,291.3036,11993.0
2023-10-20 13:05:00,298.96,298.96,298.56,298.59,6277.0,291.4596,291.4596,291.0696,291.0989,6277.0
2023-10-20 13:10:00,298.67,298.83,298.46,298.56,3758.0,291.1769,291.3328,290.9721,291.0696,3758.0
2023-10-20 13:15:00,298.55,299.42,298.4,299.28,10306.0,291.0599,291.908,290.9136,291.7716,10306.0
2023-10-20 13:20:00,299.34,299.39,298.89,299.09,3629.0,291.8301,291.8788,291.3913,291.5863,3629.0
2023-10-20 13:25:00,299.19,299.35,299.09,299.27,3471.0,291.6838,291.8398,291.5863,291.7618,3471.0
2023-10-20 13:30:00,299.34,299.37,299.0,299.13,4294.0,291.8301,291.8593,291.4986,291.6253,4294.0
2023-10-20 13:35:00,299.22,299.36,299.05,299.1,3531.0,291.7131,291.8496,291.5473,291.5961,3531.0
2023-10-20 13:40:00,299.23,299.59,299.05,299.14,7672.0,291.7228,292.0738,291.5473,291.6351,7672.0
2023-10-20 13:45:00,299.18,299.18,298.7,298.82,3670.0,291.6741,291.6741,291.2061,291.3231,3670.0
2023-10-20 13:50:00,298.93,299.15,298.66,298.95,4812.0,291.4303,291.6448,291.1671,291.4498,4812.0
2023-10-20 13:55:00,298.95,299.33,298.91,299.27,5844.0,291.4498,291.8203,291.4108,291.7618,5844.0
2023-10-20 14:00:00,299.35,299.43,299.03,299.1,5665.0,291.8398,291.9178,291.5278,291.5961,5665.0
2023-10-20 14:05:00,299.02,299.2,298.82,299.2,5671.0,291.5181,291.6936,291.3231,291.6936,5671.0
2023-10-20 14:10:00,299.14,299.14,298.52,298.69,5796.0,291.6351,291.6351,291.0306,291.1964,5796.0
2023-10-20 14:15:00,298.71,298.75,297.89,298.07,7366.0,291.2159,291.2549,290.4164,290.5919,7366.0
2023-10-20 14:20:00,297.99,298.2,297.99,298.19,3101.0,290.5139,290.7187,290.5139,290.7089,3101.0
2023-10-20 14:25:00,298.2,298.22,297.8,298.0,3529.0,290.7187,290.7382,290.3287,290.5237,3529.0
2023-10-20 14:30:00,297.9,298.11,297.61,298.11,5237.0,290.4262,290.6309,290.1435,290.6309,5237.0
2023-10-20 14:35:00,298.15,298.48,297.96,298.05,11304.0,290.6699,290.9916,290.4847,290.5724,11304.0
2023-10-20 14:40:00,298.12,298.18,297.61,298.18,14494.0,290.6407,290.6992,290.1435,290.6992,14494.0
2023-10-20 14:45:00,298.19,298.35,298.04,298.16,4406.0,290.7089,290.8649,290.5627,290.6797,4406.0
2023-10-20 14:50:00,298.16,298.47,298.09,298.38,3734.0,290.6797,290.9819,290.6114,290.8941,3734.0
2023-10-20 14:55:00,298.4,298.63,298.13,298.18,6504.0,290.9136,291.1379,290.6504,290.6992,6504.0
2023-10-20 15:00:00,298.13,298.43,297.87,297.88,6174.0,290.6504,290.9429,290.3969,290.4067,6174.0
2023-10-20 15:05:00,297.97,298.03,297.62,297.62,4334.0,290.4944,290.5529,290.1532,290.1532,4334.0
2023-10-20 15:10:00,297.61,297.78,297.38,297.64,9169.0,290.1435,290.3092,289.9192,290.1727,9169.0
2023-10-20 15:15:00,297.67,298.15,297.61,298.13,7597.0,290.202,290.6699,290.1435,290.6504,7597.0
2023-10-20 15:20:00,298.05,298.05,297.22,297.46,10614.0,290.5724,290.5724,289.7632,289.9972,10614.0
2023-10-20 15:25:00,297.47,297.65,297.21,297.56,7749.0,290.007,290.1825,289.7535,290.0947,7749.0
2023-10-20 15:30:00,297.69,297.84,297.52,297.66,7056.0,290.2214,290.3677,290.0557,290.1922,7056.0
2023-10-20 15:35:00,297.57,297.95,297.43,297.78,10171.0,290.1045,290.4749,289.968,290.3092,10171.0
2023-10-20 15:40:00,297.66,297.68,297.18,297.34,20311.0,290.1922,290.2117,289.7242,289.8802,20311.0
2023-10-20 15:45:00,297.3,297.6,297.12,297.6,16738.0,289.8412,290.1337,289.6657,290.1337,16738.0
2023-10-20 15:50:00,297.51,297.56,297.02,297.06,20339.0,290.046,290.0947,289.5683,289.6073,20339.0
2023-10-20 15:55:00,297.04,297.49,296.87,296.95,116713.0,289.5878,290.0265,289.422,289.5,116713.0
2023-10-23 09:30:00,295.0,295.63,294.73,295.11,41078.0,287.5989,288.2131,287.3357,287.7062,41078.0
2023-10-23 09:35:00,295.24,295.54,294.89,295.4,7755.0,287.8329,288.1254,287.4917,287.9889,7755.0
2023-10-23 09:40:00,295.26,295.47,294.92,295.38,6509.0,287.8524,288.0571,287.5209,287.9694,6509.0
2023-10-23 09:45:00,295.47,297.28,295.47,297.21,15333.0,288.0571,289.8217,288.0571,289.7535,15333.0
2023-10-23 09:50:00,297.13,297.59,296.38,297.33,16214.0,289.6755,290.124,288.9443,289.8705,16214.0
2023-10-23 09:55:00,297.4,298.21,297.02,298.2,22136.0,289.9387,290.7284,289.5683,290.7187,22136.0
2023-10-23 10:00:00,298.11,298.11,297.06,297.27,7021.0,290.6309,290.6309,289.6073,289.812,7021.0
2023-10-23 10:05:00,297.28,297.32,296.92,297.21,3282.0,289.8217,289.8607,289.4708,289.7535,3282.0
2023-10-23 10:10:00,297.33,297.42,296.83,297.28,5717.0,289.8705,289.9582,289.383,289.8217,5717.0
2023-10-23 10:15:00,297.26,297.26,296.88,297.22,4012.0,289.8022,289.8022,289.4318,289.7632,4012.0
2023-10-23 10:20:00,297.07,297.8,297.06,297.8,5653.0,289.617,290.3287,289.6073,290.3287,5653.0
2023-10-23 10:25:00,297.89,298.0,297.24,297.34,13603.0,290.4164,290.5237,289.7827,289.8802,13603.0
2023-10-23 10:30:00,297.25,297.37,296.49,296.62,8138.0,289.7925,289.9095,289.0516,289.1783,8138.0
2023-10-23 10:35:00,296.47,296.63,296.1,296.25,15381.0,289.0321,289.188,288.6713,288.8176,15381.0
2023-10-23 10:40:00,296.25,296.25,295.81,295.81,11778.0,288.8176,288.8176,288.3886,288.3886,11778.0
2023-10-23 10:45:00,295.63,295.64,295.32,295.49,16825.0,288.2131,288.2229,287.9109,288.0766,16825.0
2023-10-23 10:50:00,295.48,295.85,295.27,295.38,12690.0,288.0669,288.4276,287.8622,287.9694,12690.0
2023-10-23 10:55:00,295.38,296.34,295.31,296.31,7950.0,287.9694,288.9053,287.9012,288.8761,7950.0
2023-10-23 11:00:00,296.3,296.31,296.05,296.06,5647.0,288.8663,288.8761,288.6226,288.6323,5647.0
2023-10-23 11:05:00,296.12,296.44,295.85,296.19,6259.0,288.6908,289.0028,288.4276,288.7591,6259.0
2023-10-23 11:10:00,296.08,296.78,295.98,296.78,5780.0,288.6518,289.3343,288.5544,289.3343,5780.0
2023-10-23 11:15:00,296.78,296.9,296.05,296.43,10837.0,289.3343,289.4513,288.6226,288.9931,10837.0
2023-10-23 11:20:00,296.45,296.91,296.44,296.56,9218.0,289.0126,289.461,289.0028,289.1198,9218.0
2023-10-23 11:25:00,296.75,297.05,296.52,296.93,8455.0,289.305,289.5975,289.0808,289.4805,8455.0
2023-10-23 11:30:00,297.05,297.08,296.79,297.05,10943.0,289.5975,289.6268,289.344,289.5975,10943.0
2023-10-23 11:35:00,297.06,297.31,296.9,297.3,3292.0,289.6073,289.851,289.4513,289.8412,3292.0
2023-10-23 11:40:00,297.2,297.49,296.96,296.96,11117.0,289.7437,290.0265,289.5098,289.5098,11117.0
2023-10-23 11:45:00,296.91,297.14,296.7,297.01,3805.0,289.461,289.6852,289.2563,289.5585,3805.0
2023-10-23 11:50:00,297.03,297.3,296.98,297.16,3501.0,289.578,289.8412,289.5293,289.7047,3501.0
2023-10-23 11:55:00,297.24,297.3,297.15,297.3,3362.0,289.7827,289.8412,289.695,289.8412,3362.0
2023-10-23 12:00:00,297.21,297.38,297.03,297.13,9562.0,289.7535,289.9192,289.578,289.6755,9562.0
2023-10-23 12:05:00,297.14,297.38,297.06,297.33,2618.0,289.6852,289.9192,289.6073,289.8705,2618.0
2023-10-23 12:10:00,297.15,297.45,297.09,297.37,6172.0,289.695,289.9875,289.6365,289.9095,6172.0
2023-10-23 12:15:00,297.38,297.43,297.09,297.12,3992.0,289.9192,289.968,289.6365,289.6657,3992.0
2023-10-23 12:20:00,297.02,297.41,296.75,297.34,5285.0,289.5683,289.9485,289.305,289.8802,5285.0
2023-10-23 12:25:00,297.34,297.52,297.25,297.37,8592.0,289.8802,290.0557,289.7925,289.9095,8592.0
2023-10-23 12:30:00,297.27,297.4,297.01,297.33,5452.0,289.812,289.9387,289.5585,289.8705,5452.0
2023-10-23 12:35:00,297.31,297.54,297.3,297.54,1340.0,289.851,290.0752,289.8412,290.0752,1340.0
2023-10-23 12:40:00,297.51,297.6,297.42,297.42,2804.0,290.046,290.1337,289.9582,289.9582,2804.0
2023-10-23 12:45:00,297.53,297.68,297.44,297.63,4567.0,290.0655,290.2117,289.9777,290.163,4567.0
2023-10-23 12:50:00,297.67,297.78,297.57,297.72,2575.0,290.202,290.3092,290.1045,290.2507,2575.0
2023-10-23 12:55:00,297.78,298.4,297.78,298.4,3466.0,290.3092,290.9136,290.3092,290.9136,3466.0
2023-10-23 13:00:00,298.49,298.49,298.15,298.18,2230.0,291.0014,291.0014,290.6699,290.6992,2230.0
2023-10-23 13:05:00,298.21,298.25,298.05,298.24,5374.0,290.7284,290.7674,290.5724,290.7577,5374.0
2023-10-23 13:10:00,298.24,298.24,297.79,298.02,4664.0,290.7577,290.7577,290.3189,290.5432,4664.0
2023-10-23 13:15:00,298.01,298.04,297.44,297.44,3078.0,290.5334,290.5627,289.9777,289.9777,3078.0
2023-10-23 13:20:00,297.35,297.68,297.27,297.61,6910.0,289.89,290.2117,289.812,290.1435,6910.0
2023-10-23 13:25:00,297.48,297.57,297.38,297.44,3416.0,290.0167,290.1045,289.9192,289.9777,3416.0
2023-10-23 13:30:00,297.52,297.62,297.28,297.53,4552.0,290.0557,290.1532,289.8217,290.0655,4552.0
2023-10-23 13:35:00,297.48,297.73,297.46,297.46,3936.0,290.0167,290.2604,289.9972,289.9972,3936.0
2023-10-23 13:40:00,297.55,298.01,297.54,298.01,7122.0,290.085,290.5334,290.0752,290.5334,7122.0
2023-10-23 13:45:00,298.01,298.18,297.82,298.07,4001.0,290.5334,290.6992,290.3482,290.5919,4001.0
2023-10-23 13:50:00,298.15,298.15,297.76,297.84,6332.0,290.6699,290.6699,290.2897,290.3677,6332.0
2023-10-23 13:55:00,297.84,297.92,297.56,297.56,4825.0,290.3677,290.4457,290.0947,290.0947,4825.0
2023-10-23 14:00:00,297.51,297.53,297.22,297.43,6484.0,290.046,290.0655,289.7632,289.968,6484.0
2023-10-23 14:05:00,297.45,297.73,297.43,297.73,2190.0,289.9875,290.2604,289.968,290.2604,2190.0
2023-10-23 14:10:00,297.58,297.59,297.12,297.21,4336.0,290.1142,290.124,289.6657,289.7535,4336.0
2023-10-23 14:15:00,297.26,297.27,296.78,296.79,3092.0,289.8022,289.812,289.3343,289.344,3092.0
2023-10-23 14:20:00,296.81,296.88,296.59,296.64,6486.0,289.3635,289.4318,289.149,289.1978,6486.0
2023-10-23 14:25:00,296.63,296.87,296.63,296.79,3132.0,289.188,289.422,289.188,289.344,3132.0
2023-10-23 14:30:00,296.76,296.81,296.61,296.7,3840.0,289.3148,289.3635,289.1685,289.2563,3840.0
2023-10-23 14:35:00,296.75,297.03,296.69,296.96,5491.0,289.305,289.578,289.2465,289.5098,5491.0
2023-10-23 14:40:00,297.13,297.28,296.76,296.76,4849.0,289.6755,289.8217,289.3148,289.3148,4849.0
2023-10-23 14:45:00,296.64,297.28,296.64,297.0,2521.0,289.1978,289.8217,289.1978,289.5488,2521.0
2023-10-23 14:50:00,296.98,297.05,296.82,296.88,6008.0,289.5293,289.5975,289.3733,289.4318,6008.0
2023-10-23 14:55:00,296.83,297.04,296.6,296.97,6822.0,289.383,289.5878,289.1588,289.5195,6822.0
2023-10-23 15:00:00,296.98,297.28,296.98,297.27,4360.0,289.5293,289.8217,289.5293,289.812,4360.0
2023-10-23 15:05:00,297.24,297.24,296.72,296.83,5077.0,289.7827,289.7827,289.2758,289.383,5077.0
2023-10-23 15:10:00,296.78,296.93,296.26,296.61,13759.0,289.3343,289.4805,288.8273,289.1685,13759.0
2023-10-23 15:15:00,296.74,296.75,296.34,296.4,4381.0,289.2953,289.305,288.9053,288.9638,4381.0
2023-10-23 15:20:00,296.4,296.41,295.79,295.98,5559.0,288.9638,288.9736,288.3691,288.5544,5559.0
2023-10-23 15:25:00,295.9,296.12,295.63,295.66,5309.0,288.4764,288.6908,288.2131,288.2424,5309.0
2023-10-23 15:30:00,295.64,295.71,295.47,295.59,8230.0,288.2229,288.2911,288.0571,288.1741,8230.0
2023-10-23 15:35:00,295.59,295.59,295.26,295.4,5189.0,288.1741,288.1741,287.8524,287.9889,5189.0
2023-10-23 15:40:00,295.4,295.73,295.26,295.54,13106.0,287.9889,288.3106,287.8524,288.1254,13106.0
2023-10-23 15:45:00,295.49,295.79,295.42,295.67,11117.0,288.0766,288.3691,288.0084,288.2521,11117.0
2023-10-23 15:50:00,295.57,295.64,294.93,294.93,20413.0,288.1546,288.2229,287.5307,287.5307,20413.0
2023-10-23 15:55:00,295.04,295.12,294.7,294.94,52325.0,287.6379,287.7159,287.3065,287.5404,52325.0
2023-10-24 09:30:00,296.27,298.0,296.27,297.37,39616.0,288.8371,290.5237,288.8371,289.9095,39616.0
2023-10-24 09:35:00,297.57,297.86,296.97,297.09,7913.0,290.1045,290.3872,289.5195,289.6365,7913.0
2023-10-24 09:40:00,297.05,297.41,296.39,297.08,12487.0,289.5975,289.9485,288.9541,289.6268,12487.0
2023-10-24 09:45:00,296.99,297.44,296.03,296.42,11691.0,289.539,289.9777,288.6031,288.9833,11691.0
2023-10-24 09:50:00,296.33,296.87,295.99,296.55,7427.0,288.8956,289.422,288.5641,289.1101,7427.0
2023-10-24 09:55:00,296.63,297.15,296.33,297.15,9087.0,289.188,289.695,288.8956,289.695,9087.0
2023-10-24 10:00:00,297.16,297.17,296.14,296.46,11172.0,289.7047,289.7145,288.7103,289.0223,11172.0
2023-10-24 10:05:00,296.52,297.12,296.13,297.11,9642.0,289.0808,289.6657,288.7006,289.656,9642.0
2023-10-24 10:10:00,297.27,297.27,296.59,296.84,9748.0,289.812,289.812,289.149,289.3928,9748.0
2023-10-24 10:15:00,296.58,296.81,296.27,296.28,11646.0,289.1393,289.3635,288.8371,288.8468,11646.0
2023-10-24 10:20:00,296.39,297.21,296.13,297.04,9709.0,288.9541,289.7535,288.7006,289.5878,9709.0
2023-10-24 10:25:00,296.8,296.91,296.5,296.59,7465.0,289.3538,289.461,289.0613,289.149,7465.0
2023-10-24 10:30:00,296.71,297.13,295.96,297.11,20591.0,289.266,289.6755,288.5349,289.656,20591.0
2023-10-24 10:35:00,296.92,297.02,296.58,297.02,8527.0,289.4708,289.5683,289.1393,289.5683,8527.0
2023-10-24 10:40:00,296.81,296.81,296.49,296.66,7344.0,289.3635,289.3635,289.0516,289.2173,7344.0
2023-10-24 10:45:00,296.66,296.84,296.43,296.45,10017.0,289.2173,289.3928,288.9931,289.0126,10017.0
2023-10-24 10:50:00,296.47,296.72,296.25,296.45,11850.0,289.0321,289.2758,288.8176,289.0126,11850.0
2023-10-24 10:55:00,296.53,296.7,296.39,296.52,7847.0,289.0906,289.2563,288.9541,289.0808,7847.0
2023-10-24 11:00:00,296.52,296.85,296.39,296.82,15002.0,289.0808,289.4025,288.9541,289.3733,15002.0
2023-10-24 11:05:00,296.6,296.75,296.39,296.41,6114.0,289.1588,289.305,288.9541,288.9736,6114.0
2023-10-24 11:10:00,296.41,296.47,295.94,296.47,7185.0,288.9736,289.0321,288.5154,289.0321,7185.0
2023-10-24 11:15:00,296.26,296.32,296.08,296.08,4856.0,288.8273,288.8858,288.6518,288.6518,4856.0
2023-10-24 11:20:00,296.11,296.19,295.26,295.51,6536.0,288.6811,288.7591,287.8524,288.0961,6536.0
2023-10-24 11:25:00,295.52,295.74,295.29,295.43,12056.0,288.1059,288.3204,287.8817,288.0181,12056.0
2023-10-24 11:30:00,295.33,295.54,295.23,295.4,11019.0,287.9207,288.1254,287.8232,287.9889,11019.0
2023-10-24 11:35:00,295.37,295.39,294.92,295.03,13306.0,287.9597,287.9792,287.5209,287.6282,13306.0
2023-10-24 11:40:00,294.85,295.22,294.73,295.19,15013.0,287.4527,287.8134,287.3357,287.7842,15013.0
2023-10-24 11:45:00,295.11,295.2,294.81,295.0,7064.0,287.7062,287.7939,287.4137,287.5989,7064.0
2023-10-24 11:50:00,294.9,295.05,294.7,295.05,4279.0,287.5014,287.6477,287.3065,287.6477,4279.0
2023-10-24 11:55:00,294.97,295.26,294.95,295.26,9778.0,287.5697,287.8524,287.5502,287.8524,9778.0
2023-10-24 12:00:00,295.48,295.66,295.42,295.61,7345.0,288.0669,288.2424,288.0084,288.1936,7345.0
2023-10-24 12:05:00,295.49,295.78,295.48,295.78,3346.0,288.0766,288.3594,288.0669,288.3594,3346.0
2023-10-24 12:10:00,295.83,295.91,295.57,295.73,3951.0,288.4081,288.4861,288.1546,288.3106,3951.0
2023-10-24 12:15:00,295.59,295.68,295.25,295.25,7727.0,288.1741,288.2619,287.8427,287.8427,7727.0
2023-10-24 12:20:00,295.31,295.41,294.9,294.91,8446.0,287.9012,287.9987,287.5014,287.5112,8446.0
2023-10-24 12:25:00,295.03,295.05,294.71,294.75,3152.0,287.6282,287.6477,287.3162,287.3552,3152.0
2023-10-24 12:30:00,294.82,294.88,294.73,294.83,2336.0,287.4235,287.4819,287.3357,287.4332,2336.0
2023-10-24 12:35:00,294.69,294.76,294.36,294.6,6689.0,287.2967,287.365,286.975,287.209,6689.0
2023-10-24 12:40:00,294.76,294.87,294.51,294.53,4184.0,287.365,287.4722,287.1212,287.1407,4184.0
2023-10-24 12:45:00,294.55,294.64,294.39,294.4,2094.0,287.1602,287.248,287.0042,287.014,2094.0
2023-10-24 12:50:00,294.5,294.58,294.14,294.14,4782.0,287.1115,287.1895,286.7605,286.7605,4782.0
2023-10-24 12:55:00,294.13,294.36,294.05,294.35,5360.0,286.7508,286.975,286.6728,286.9652,5360.0
2023-10-24 13:00:00,294.31,294.53,294.15,294.47,7703.0,286.9262,287.1407,286.7703,287.0822,7703.0
2023-10-24 13:05:00,294.51,294.8,294.47,294.55,5117.0,287.1212,287.404,287.0822,287.1602,5117.0
2023-10-24 13:10:00,294.46,294.47,294.18,294.36,4787.0,287.0725,287.0822,286.7995,286.975,4787.0
2023-10-24 13:15:00,294.43,294.47,294.07,294.46,12022.0,287.0432,287.0822,286.6923,287.0725,12022.0
2023-10-24 13:20:00,294.53,295.13,294.52,294.83,5844.0,287.1407,287.7257,287.131,287.4332,5844.0
2023-10-24 13:25:00,294.8,295.08,294.58,295.07,5930.0,287.404,287.6769,287.1895,287.6672,5930.0
2023-10-24 13:30:00,295.01,295.38,294.84,294.85,4851.0,287.6087,287.9694,287.443,287.4527,4851.0
2023-10-24 13:35:00,294.85,295.16,294.74,295.09,9003.0,287.4527,287.7549,287.3455,287.6867,9003.0
2023-10-24 13:40:00,295.0,295.29,294.97,295.25,2385.0,287.5989,287.8817,287.5697,287.8427,2385.0
2023-10-24 13:45:00,295.21,295.21,294.86,295.07,5624.0,287.8037,287.8037,287.4624,287.6672,5624.0
2023-10-24 13:50:00,295.07,295.16,294.99,295.03,2398.0,287.6672,287.7549,287.5892,287.6282,2398.0
2023-10-24 13:55:00,294.94,295.0,294.6,294.84,3740.0,287.5404,287.5989,287.209,287.443,3740.0
2023-10-24 14:00:00,294.98,295.19,294.8,295.19,5425.0,287.5794,287.7842,287.404,287.7842,5425.0
2023-10-24 14:05:00,295.26,295.38,295.14,295.31,3726.0,287.8524,287.9694,287.7354,287.9012,3726.0
2023-10-24 14:10:00,295.32,295.32,294.79,294.88,25258.0,287.9109,287.9109,287.3942,287.4819,25258.0
2023-10-24 14:15:00,295.0,295.07,294.86,295.02,9076.0,287.5989,287.6672,287.4624,287.6184,9076.0
2023-10-24 14:20:00,294.95,295.4,294.91,295.4,8159.0,287.5502,287.9889,287.5112,287.9889,8159.0
2023-10-24 14:25:00,295.39,295.51,295.31,295.5,6230.0,287.9792,288.0961,287.9012,288.0864,6230.0
2023-10-24 14:30:00,295.51,295.88,295.47,295.6,11380.0,288.0961,288.4569,288.0571,288.1839,11380.0
2023-10-24 14:35:00,295.57,295.76,295.57,295.7,5633.0,288.1546,288.3399,288.1546,288.2814,5633.0
2023-10-24 14:40:00,295.77,295.78,295.55,295.56,10551.0,288.3496,288.3594,288.1351,288.1449,10551.0
2023-10-24 14:45:00,295.56,296.18,295.52,296.1,5517.0,288.1449,288.7493,288.1059,288.6713,5517.0
2023-10-24 14:50:00,296.16,296.21,295.96,296.1,9702.0,288.7298,288.7786,288.5349,288.6713,9702.0
2023-10-24 14:55:00,295.96,296.17,295.96,296.13,4968.0,288.5349,288.7396,288.5349,288.7006,4968.0
2023-10-24 15:00:00,296.18,296.22,296.03,296.14,7203.0,288.7493,288.7883,288.6031,288.7103,7203.0
2023-10-24 15:05:00,296.1,296.1,295.83,295.88,7359.0,288.6713,288.6713,288.4081,288.4569,7359.0
2023-10-24 15:10:00,295.89,296.14,295.88,296.14,5658.0,288.4666,288.7103,288.4569,288.7103,5658.0
2023-10-24 15:15:00,296.19,296.39,296.1,296.35,10788.0,288.7591,288.9541,288.6713,288.9151,10788.0
2023-10-24 15:20:00,296.36,296.49,296.27,296.34,7140.0,288.9248,289.0516,288.8371,288.9053,7140.0
2023-10-24 15:25:00,296.37,296.52,296.14,296.44,15693.0,288.9346,289.0808,288.7103,289.0028,15693.0
2023-10-24 15:30:00,296.5,296.5,296.15,296.15,7009.0,289.0613,289.0613,288.7201,288.7201,7009.0
2023-10-24 15:35:00,296.13,296.16,295.95,296.0,7642.0,288.7006,288.7298,288.5251,288.5738,7642.0
2023-10-24 15:40:00,296.08,296.3,296.08,296.18,9152.0,288.6518,288.8663,288.6518,288.7493,9152.0
2023-10-24 15:45:00,296.18,296.18,295.94,295.95,27622.0,288.7493,288.7493,288.5154,288.5251,27622.0
2023-10-24 15:50:00,296.05,296.5,295.7,295.94,31094.0,288.6226,289.0613,288.2814,288.5154,31094.0
2023-10-24 15:55:00,295.92,296.49,295.92,296.02,72902.0,288.4959,289.0516,288.4959,288.5933,72902.0
2023-10-25 09:30:00,293.53,294.61,293.45,294.41,35425.0,286.1658,287.2187,286.0878,287.0237,35425.0
2023-10-25 09:35:00,294.18,294.46,292.72,293.88,9146.0,286.7995,287.0725,285.3761,286.507,9146.0
2023-10-25 09:40:00,293.81,294.13,293.24,293.54,7698.0,286.4388,286.7508,285.8831,286.1756,7698.0
2023-10-25 09:45:00,293.28,293.5,292.59,293.24,9415.0,285.9221,286.1366,285.2494,285.8831,9415.0
2023-10-25 09:50:00,293.56,293.88,293.47,293.55,6733.0,286.1951,286.507,286.1073,286.1853,6733.0
2023-10-25 09:55:00,293.67,294.87,293.5,294.87,6988.0,286.3023,287.4722,286.1366,287.4722,6988.0
2023-10-25 10:00:00,294.36,294.4,292.99,293.16,18407.0,286.975,287.014,285.6394,285.8051,18407.0
2023-10-25 10:05:00,293.26,293.72,293.1,293.53,4463.0,285.9026,286.3511,285.7466,286.1658,4463.0
2023-10-25 10:10:00,293.71,293.71,292.93,293.37,8437.0,286.3413,286.3413,285.5809,286.0098,8437.0
2023-10-25 10:15:00,293.24,293.5,293.12,293.16,6588.0,285.8831,286.1366,285.7661,285.8051,6588.0
2023-10-25 10:20:00,293.23,294.34,293.04,293.98,12415.0,285.8733,286.9555,285.6881,286.6045,12415.0
2023-10-25 10:25:00,293.94,293.96,293.16,293.94,13409.0,286.5655,286.585,285.8051,286.5655,13409.0
2023-10-25 10:30:00,293.5,293.74,293.14,293.65,14785.0,286.1366,286.3705,285.7856,286.2828,14785.0
2023-10-25 10:35:00,293.65,294.45,293.41,294.45,9000.0,286.2828,287.0627,286.0488,287.0627,9000.0
2023-10-25 10:40:00,294.56,294.56,294.15,294.48,2183.0,287.17,287.17,286.7703,287.092,2183.0
2023-10-25 10:45:00,294.43,294.58,294.04,294.26,11757.0,287.0432,287.1895,286.663,286.8775,11757.0
2023-10-25 10:50:00,294.18,294.7,294.16,294.25,3042.0,286.7995,287.3065,286.78,286.8678,3042.0
2023-10-25 10:55:00,294.35,294.69,294.26,294.64,5436.0,286.9652,287.2967,286.8775,287.248,5436.0
2023-10-25 11:00:00,294.73,295.29,294.55,294.9,19423.0,287.3357,287.8817,287.1602,287.5014,19423.0
2023-10-25 11:05:00,294.89,295.12,294.66,294.85,8270.0,287.4917,287.7159,287.2675,287.4527,8270.0
2023-10-25 11:10:00,294.99,295.13,294.71,295.07,10318.0,287.5892,287.7257,287.3162,287.6672,10318.0
2023-10-25 11:15:00,294.98,295.42,294.98,295.42,5851.0,287.5794,288.0084,287.5794,288.0084,5851.0
2023-10-25 11:20:00,295.46,295.5,294.84,294.84,5419.0,288.0474,288.0864,287.443,287.443,5419.0
2023-10-25 11:25:00,294.76,295.36,294.54,295.36,4907.0,287.365,287.9499,287.1505,287.9499,4907.0
2023-10-25 11:30:00,295.3,295.3,294.59,294.64,7738.0,287.8914,287.8914,287.1992,287.248,7738.0
2023-10-25 11:35:00,294.72,294.89,294.48,294.89,4270.0,287.326,287.4917,287.092,287.4917,4270.0
2023-10-25 11:40:00,294.94,294.99,294.33,294.69,5900.0,287.5404,287.5892,286.9457,287.2967,5900.0
2023-10-25 11:45:00,294.77,294.9,294.3,294.42,4145.0,287.3747,287.5014,286.9165,287.0335,4145.0
2023-10-25 11:50:00,294.45,294.46,294.13,294.43,5815.0,287.0627,287.0725,286.7508,287.0432,5815.0
2023-10-25 11:55:00,294.45,294.45,293.89,294.01,8594.0,287.0627,287.0627,286.5168,286.6338,8594.0
2023-10-25 12:00:00,293.9,294.05,293.83,293.85,5051.0,286.5265,286.6728,286.4583,286.4778,5051.0
2023-10-25 12:05:00,293.87,293.97,293.39,293.77,4565.0,286.4973,286.5948,286.0293,286.3998,4565.0
2023-10-25 12:10:00,293.64,293.74,292.96,293.04,16332.0,286.2731,286.3705,285.6101,285.6881,16332.0
2023-10-25 12:15:00,293.05,293.5,292.87,293.1,10440.0,285.6979,286.1366,285.5224,285.7466,10440.0
2023-10-25 12:20:00,293.09,293.51,292.99,293.51,4624.0,285.7369,286.1463,285.6394,286.1463,4624.0
2023-10-25 12:25:00,293.4,293.72,293.21,293.21,7865.0,286.0391,286.3511,285.8538,285.8538,7865.0
2023-10-25 12:30:00,293.18,293.86,293.06,293.57,5457.0,285.8246,286.4875,285.7076,286.2048,5457.0
2023-10-25 12:35:00,293.49,293.52,293.13,293.17,4175.0,286.1268,286.1561,285.7759,285.8148,4175.0
2023-10-25 12:40:00,293.08,293.08,292.24,292.47,14058.0,285.7271,285.7271,284.9082,285.1324,14058.0
2023-10-25 12:45:00,292.51,292.51,292.09,292.35,4773.0,285.1714,285.1714,284.7619,285.0154,4773.0
2023-10-25 12:50:00,292.19,292.35,292.17,292.24,5522.0,284.8594,285.0154,284.8399,284.9082,5522.0
2023-10-25 12:55:00,292.33,292.33,291.94,292.0,13911.0,284.9959,284.9959,284.6157,284.6742,13911.0
2023-10-25 13:00:00,292.07,292.49,291.85,291.98,3852.0,284.7424,285.1519,284.528,284.6547,3852.0
2023-10-25 13:05:00,291.96,292.14,291.86,292.05,2725.0,284.6352,284.8107,284.5377,284.7229,2725.0
2023-10-25 13:10:00,292.05,292.11,291.87,291.89,5218.0,284.7229,284.7814,284.5475,284.567,5218.0
2023-10-25 13:15:00,291.99,292.73,291.87,292.63,28084.0,284.6645,285.3859,284.5475,285.2884,28084.0
2023-10-25 13:20:00,292.43,292.5,291.85,292.26,7633.0,285.0934,285.1617,284.528,284.9277,7633.0
2023-10-25 13:25:00,292.27,292.4,291.93,291.94,38130.0,284.9374,285.0642,284.606,284.6157,38130.0
2023-10-25 13:30:00,291.85,291.91,291.35,291.62,14077.0,284.528,284.5865,284.0405,284.3037,14077.0
2023-10-25 13:35:00,291.45,291.86,291.45,291.49,6273.0,284.138,284.5377,284.138,284.177,6273.0
2023-10-25 13:40:00,291.49,291.71,291.36,291.36,3346.0,284.177,284.3915,284.0503,284.0503,3346.0
2023-10-25 13:45:00,291.47,291.65,291.12,291.12,4164.0,284.1575,284.333,283.8163,283.8163,4164.0
2023-10-25 13:50:00,291.3,291.67,291.15,291.57,6011.0,283.9918,284.3525,283.8455,284.255,6011.0
2023-10-25 13:55:00,291.59,292.03,291.51,292.01,8761.0,284.2745,284.7034,284.1965,284.684,8761.0
2023-10-25 14:00:00,292.13,292.28,291.94,292.11,6136.0,284.8009,284.9472,284.6157,284.7814,6136.0
2023-10-25 14:05:00,292.18,292.3,292.07,292.07,2813.0,284.8497,284.9667,284.7424,284.7424,2813.0
2023-10-25 14:10:00,292.2,292.81,292.12,292.68,9803.0,284.8692,285.4639,284.7912,285.3371,9803.0
2023-10-25 14:15:00,292.69,293.1,292.69,292.8,5431.0,285.3469,285.7466,285.3469,285.4541,5431.0
2023-10-25 14:20:00,292.77,292.96,292.71,292.92,2986.0,285.4249,285.6101,285.3664,285.5711,2986.0
2023-10-25 14:25:00,292.87,292.93,292.66,292.88,10409.0,285.5224,285.5809,285.3176,285.5321,10409.0
2023-10-25 14:30:00,292.77,293.06,292.7,292.87,10816.0,285.4249,285.7076,285.3566,285.5224,10816.0
2023-10-25 14:35:00,292.87,292.9,292.48,292.81,7244.0,285.5224,285.5516,285.1422,285.4639,7244.0
2023-10-25 14:40:00,292.82,292.94,292.59,292.66,5713.0,285.4736,285.5906,285.2494,285.3176,5713.0
2023-10-25 14:45:00,292.65,292.83,292.62,292.72,6513.0,285.3079,285.4834,285.2786,285.3761,6513.0
2023-10-25 14:50:00,292.61,293.08,292.57,293.0,6729.0,285.2689,285.7271,285.2299,285.6491,6729.0
2023-10-25 14:55:00,293.02,293.13,292.77,292.98,13836.0,285.6686,285.7759,285.4249,285.6296,13836.0
2023-10-25 15:00:00,292.94,293.02,292.5,292.62,13861.0,285.5906,285.6686,285.1617,285.2786,13861.0
2023-10-25 15:05:00,292.61,292.64,292.34,292.51,13892.0,285.2689,285.2981,285.0057,285.1714,13892.0
2023-10-25 15:10:00,292.51,292.87,292.49,292.71,9348.0,285.1714,285.5224,285.1519,285.3664,9348.0
2023-10-25 15:15:00,292.72,293.02,292.72,292.91,3926.0,285.3761,285.6686,285.3761,285.5614,3926.0
2023-10-25 15:20:00,292.88,293.04,292.83,292.95,6680.0,285.5321,285.6881,285.4834,285.6004,6680.0
2023-10-25 15:25:00,293.02,293.06,292.83,293.01,5492.0,285.6686,285.7076,285.4834,285.6589,5492.0
2023-10-25 15:30:00,293.12,293.62,293.02,293.5,15877.0,285.7661,286.2536,285.6686,286.1366,15877.0
2023-10-25 15:35:00,293.43,293.85,293.43,293.48,22095.0,286.0683,286.4778,286.0683,286.1171,22095.0
2023-10-25 15:40:00,293.55,293.59,293.1,293.14,14383.0,286.1853,286.2243,285.7466,285.7856,14383.0
2023-10-25 15:45:00,293.13,293.56,293.09,293.56,10750.0,285.7759,286.1951,285.7369,286.1951,10750.0
2023-10-25 15:50:00,293.58,293.68,292.8,293.02,18910.0,286.2146,286.3121,285.4541,285.6686,18910.0
2023-10-25 15:55:00,293.11,293.15,292.62,292.68,67392.0,285.7564,285.7954,285.2786,285.3371,67392.0
2023-10-26 09:30:00,293.81,295.5,293.5,294.93,42305.0,286.4388,288.0864,286.1366,287.5307,42305.0
2023-10-26 09:35:00,295.47,295.9,293.51,294.09,8967.0,288.0571,288.4764,286.1463,286.7118,8967.0
2023-10-26 09:40:00,294.13,295.42,294.12,295.41,7499.0,286.7508,288.0084,286.741,287.9987,7499.0
2023-10-26 09:45:00,295.37,295.37,294.56,294.62,7403.0,287.9597,287.9597,287.17,287.2285,7403.0
2023-10-26 09:50:00,294.62,295.04,294.22,294.43,7803.0,287.2285,287.6379,286.8385,287.0432,7803.0
2023-10-26 09:55:00,294.43,294.43,293.02,293.54,6980.0,287.0432,287.0432,285.6686,286.1756,6980.0
2023-10-26 10:00:00,293.4,293.4,292.62,292.84,12584.0,286.0391,286.0391,285.2786,285.4931,12584.0
2023-10-26 10:05:00,292.74,293.67,292.59,292.74,8872.0,285.3956,286.3023,285.2494,285.3956,8872.0
2023-10-26 10:10:00,292.76,293.36,292.66,292.98,7389.0,285.4151,286.0001,285.3176,285.6296,7389.0
2023-10-26 10:15:00,293.02,293.19,292.27,292.28,9362.0,285.6686,285.8343,284.9374,284.9472,9362.0
2023-10-26 10:20:00,292.37,292.78,291.98,292.09,9018.0,285.0349,285.4346,284.6547,284.7619,9018.0
2023-10-26 10:25:00,292.21,293.1,292.14,292.96,26878.0,284.8789,285.7466,284.8107,285.6101,26878.0
2023-10-26 10:30:00,292.83,293.07,292.3,292.76,9670.0,285.4834,285.7174,284.9667,285.4151,9670.0
2023-10-26 10:35:00,292.63,292.65,292.16,292.38,8942.0,285.2884,285.3079,284.8302,285.0447,8942.0
2023-10-26 10:40:00,292.39,292.63,292.09,292.63,12424.0,285.0544,285.2884,284.7619,285.2884,12424.0
2023-10-26 10:45:00,292.5,293.73,292.4,293.71,7861.0,285.1617,286.3608,285.0642,286.3413,7861.0
2023-10-26 10:50:00,293.77,294.47,293.75,294.23,10554.0,286.3998,287.0822,286.3803,286.8483,10554.0
2023-10-26 10:55:00,294.13,294.52,294.02,294.31,11395.0,286.7508,287.131,286.6435,286.9262,11395.0
2023-10-26 11:00:00,294.28,294.54,294.2,294.3,15796.0,286.897,287.1505,286.819,286.9165,15796.0
2023-10-26 11:05:00,294.32,294.32,293.67,293.68,8583.0,286.936,286.936,286.3023,286.3121,8583.0
2023-10-26 11:10:00,293.91,294.19,293.1,293.21,6717.0,286.5363,286.8093,285.7466,285.8538,6717.0
2023-10-26 11:15:00,293.29,293.3,292.7,292.95,5803.0,285.9318,285.9416,285.3566,285.6004,5803.0
2023-10-26 11:20:00,292.97,293.33,292.87,293.09,8234.0,285.6199,285.9708,285.5224,285.7369,8234.0
2023-10-26 11:25:00,293.07,293.45,293.07,293.15,6188.0,285.7174,286.0878,285.7174,285.7954,6188.0
2023-10-26 11:30:00,293.26,293.6,293.07,293.23,7961.0,285.9026,286.2341,285.7174,285.8733,7961.0
2023-10-26 11:35:00,293.28,293.38,292.32,292.75,14300.0,285.9221,286.0196,284.9862,285.4054,14300.0
2023-10-26 11:40:00,292.69,292.78,292.26,292.36,4760.0,285.3469,285.4346,284.9277,285.0252,4760.0
2023-10-26 11:45:00,292.48,293.07,292.38,292.55,4725.0,285.1422,285.7174,285.0447,285.2104,4725.0
2023-10-26 11:50:00,292.55,292.87,292.43,292.73,5945.0,285.2104,285.5224,285.0934,285.3859,5945.0
2023-10-26 11:55:00,292.73,292.98,292.58,292.59,7537.0,285.3859,285.6296,285.2397,285.2494,7537.0
2023-10-26 12:00:00,292.63,292.63,292.14,292.2,7206.0,285.2884,285.2884,284.8107,284.8692,7206.0
2023-10-26 12:05:00,292.33,292.33,291.71,291.83,12227.0,284.9959,284.9959,284.3915,284.5085,12227.0
2023-10-26 12:10:00,291.81,291.86,291.55,291.67,5651.0,284.489,284.5377,284.2355,284.3525,5651.0
2023-10-26 12:15:00,291.67,291.67,290.64,290.67,6902.0,284.3525,284.3525,283.3483,283.3776,6902.0
2023-10-26 12:20:00,290.68,291.21,290.45,290.45,22584.0,283.3873,283.904,283.1631,283.1631,22584.0
2023-10-26 12:25:00,290.53,290.8,290.37,290.78,15153.0,283.2411,283.5043,283.0851,283.4848,15153.0
2023-10-26 12:30:00,290.79,291.39,290.79,291.01,7858.0,283.4946,284.0795,283.4946,283.709,7858.0
2023-10-26 12:35:00,291.01,291.41,290.9,290.99,9734.0,283.709,284.099,283.6018,283.6895,9734.0
2023-10-26 12:40:00,290.98,291.35,290.86,291.34,7919.0,283.6798,284.0405,283.5628,284.0308,7919.0
2023-10-26 12:45:00,291.21,291.22,290.76,291.09,7563.0,283.904,283.9138,283.4653,283.787,7563.0
2023-10-26 12:50:00,291.09,291.27,291.0,291.01,1859.0,283.787,283.9625,283.6993,283.709,1859.0
2023-10-26 12:55:00,291.03,291.58,291.03,291.25,8247.0,283.7285,284.2647,283.7285,283.943,8247.0
2023-10-26 13:00:00,291.14,292.04,290.89,291.94,19567.0,283.8358,284.7132,283.5921,284.6157,19567.0
2023-10-26 13:05:00,291.92,291.95,291.53,291.54,5571.0,284.5962,284.6255,284.216,284.2257,5571.0
2023-10-26 13:10:00,291.66,291.9,291.55,291.8,7282.0,284.3427,284.5767,284.2355,284.4792,7282.0
2023-10-26 13:15:00,291.89,292.08,291.8,291.98,7624.0,284.567,284.7522,284.4792,284.6547,7624.0
2023-10-26 13:20:00,291.93,291.93,291.04,291.18,5882.0,284.606,284.606,283.7383,283.8748,5882.0
2023-10-26 13:25:00,291.26,291.94,291.26,291.85,13496.0,283.9528,284.6157,283.9528,284.528,13496.0
2023-10-26 13:30:00,291.85,291.89,291.28,291.89,5255.0,284.528,284.567,283.9723,284.567,5255.0
2023-10-26 13:35:00,291.96,292.11,291.7,291.7,2745.0,284.6352,284.7814,284.3817,284.3817,2745.0
2023-10-26 13:40:00,291.87,292.15,291.79,292.07,3130.0,284.5475,284.8204,284.4695,284.7424,3130.0
2023-10-26 13:45:00,292.18,292.37,292.13,292.25,4533.0,284.8497,285.0349,284.8009,284.9179,4533.0
2023-10-26 13:50:00,292.25,292.25,292.0,292.03,1405.0,284.9179,284.9179,284.6742,284.7034,1405.0
2023-10-26 13:55:00,292.06,292.06,291.78,291.93,10975.0,284.7327,284.7327,284.4597,284.606,10975.0
2023-10-26 14:00:00,291.79,292.03,291.7,291.7,5897.0,284.4695,284.7034,284.3817,284.3817,5897.0
2023-10-26 14:05:00,291.74,292.08,291.72,291.96,9662.0,284.4207,284.7522,284.4012,284.6352,9662.0
2023-10-26 14:10:00,291.98,292.39,291.95,292.35,6920.0,284.6547,285.0544,284.6255,285.0154,6920.0
2023-10-26 14:15:00,292.33,292.51,292.14,292.3,8517.0,284.9959,285.1714,284.8107,284.9667,8517.0
2023-10-26 14:20:00,292.3,292.59,292.14,292.27,7527.0,284.9667,285.2494,284.8107,284.9374,7527.0
2023-10-26 14:25:00,292.24,292.91,292.11,292.86,7314.0,284.9082,285.5614,284.7814,285.5126,7314.0
2023-10-26 14:30:00,292.79,293.23,292.49,293.0,7361.0,285.4444,285.8733,285.1519,285.6491,7361.0
2023-10-26 14:35:00,292.97,293.22,292.65,292.77,10210.0,285.6199,285.8636,285.3079,285.4249,10210.0
2023-10-26 14:40:00,292.69,292.98,292.5,292.56,13453.0,285.3469,285.6296,285.1617,285.2202,13453.0
2023-10-26 14:45:00,292.61,293.04,292.61,292.89,8890.0,285.2689,285.6881,285.2689,285.5419,8890.0
2023-10-26 14:50:00,292.89,293.08,292.68,292.93,24212.0,285.5419,285.7271,285.3371,285.5809,24212.0
2023-10-26 14:55:00,292.87,293.31,292.87,293.27,7653.0,285.5224,285.9513,285.5224,285.9123,7653.0
2023-10-26 15:00:00,293.3,293.47,293.22,293.42,8909.0,285.9416,286.1073,285.8636,286.0586,8909.0
2023-10-26 15:05:00,293.38,293.41,293.07,293.31,20973.0,286.0196,286.0488,285.7174,285.9513,20973.0
2023-10-26 15:10:00,293.3,293.3,292.89,293.06,10568.0,285.9416,285.9416,285.5419,285.7076,10568.0
2023-10-26 15:15:00,293.05,293.19,292.84,292.85,11027.0,285.6979,285.8343,285.4931,285.5029,11027.0
2023-10-26 15:20:00,292.88,293.23,292.85,293.23,13117.0,285.5321,285.8733,285.5029,285.8733,13117.0
2023-10-26 15:25:00,293.15,293.19,292.85,292.89,7002.0,285.7954,285.8343,285.5029,285.5419,7002.0
2023-10-26 15:30:00,292.83,292.85,292.46,292.46,10062.0,285.4834,285.5029,285.1227,285.1227,10062.0
2023-10-26 15:35:00,292.41,292.43,291.33,291.49,22199.0,285.0739,285.0934,284.021,284.177,22199.0
2023-10-26 15:40:00,291.42,291.46,291.07,291.15,29083.0,284.1088,284.1477,283.7675,283.8455,29083.0
2023-10-26 15:45:00,291.11,291.19,290.79,290.94,61140.0,283.8065,283.8845,283.4946,283.6408,61140.0
2023-10-26 15:50:00,290.74,291.66,290.6,291.46,54675.0,283.4458,284.3427,283.3093,284.1477,54675.0
2023-10-26 15:55:00,291.37,292.07,291.37,292.03,189987.0,284.06,284.7424,284.06,284.7034,189987.0
2023-10-27 09:30:00,291.93,293.04,291.65,291.65,38532.0,284.606,285.6881,284.333,284.333,38532.0
2023-10-27 09:35:00,291.84,291.85,290.08,290.26,8435.0,284.5182,284.528,282.8024,282.9779,8435.0
2023-10-27 09:40:00,290.43,290.43,289.07,289.51,24342.0,283.1436,283.1436,281.8177,282.2467,24342.0
2023-10-27 09:45:00,289.86,290.55,289.69,290.07,13876.0,282.5879,283.2606,282.4222,282.7926,13876.0
2023-10-27 09:50:00,290.25,290.39,289.6,290.29,9473.0,282.9681,283.1046,282.3344,283.0071,9473.0
2023-10-27 09:55:00,290.37,291.48,290.28,291.48,4498.0,283.0851,284.1672,282.9974,284.1672,4498.0
2023-10-27 10:00:00,291.4,291.83,290.54,291.33,10459.0,284.0893,284.5085,283.2508,284.021,10459.0
2023-10-27 10:05:00,291.16,291.17,290.48,290.73,6518.0,283.8553,283.865,283.1923,283.4361,6518.0
2023-10-27 10:10:00,290.99,291.42,290.98,291.42,3517.0,283.6895,284.1088,283.6798,284.1088,3517.0
2023-10-27 10:15:00,291.18,291.33,290.24,290.47,5139.0,283.8748,284.021,282.9584,283.1826,5139.0
2023-10-27 10:20:00,290.63,290.99,290.38,290.43,10341.0,283.3386,283.6895,283.0948,283.1436,10341.0
2023-10-27 10:25:00,290.61,291.01,290.45,290.85,6777.0,283.3191,283.709,283.1631,283.5531,6777.0
2023-10-27 10:30:00,290.73,290.96,290.28,290.96,8607.0,283.4361,283.6603,282.9974,283.6603,8607.0
2023-10-27 10:35:00,290.95,291.46,290.75,290.77,3137.0,283.6505,284.1477,283.4556,283.4751,3137.0
2023-10-27 10:40:00,290.59,290.67,289.88,290.23,6680.0,283.2996,283.3776,282.6074,282.9486,6680.0
2023-10-27 10:45:00,290.34,291.01,290.34,290.81,8528.0,283.0558,283.709,283.0558,283.5141,8528.0
2023-10-27 10:50:00,290.72,291.3,290.72,291.2,4597.0,283.4263,283.9918,283.4263,283.8943,4597.0
2023-10-27 10:55:00,291.25,291.48,291.25,291.45,4803.0,283.943,284.1672,283.943,284.138,4803.0
2023-10-27 11:00:00,291.45,291.6,291.06,291.13,3673.0,284.138,284.2842,283.7578,283.826,3673.0
2023-10-27 11:05:00,291.08,291.49,290.97,291.36,4387.0,283.7773,284.177,283.67,284.0503,4387.0
2023-10-27 11:10:00,291.44,291.68,291.34,291.54,16652.0,284.1283,284.3622,284.0308,284.2257,16652.0
2023-10-27 11:15:00,291.56,292.03,291.56,291.75,13217.0,284.2452,284.7034,284.2452,284.4305,13217.0
2023-10-27 11:20:00,291.75,292.09,291.68,291.81,3493.0,284.4305,284.7619,284.3622,284.489,3493.0
2023-10-27 11:25:00,291.82,291.91,291.71,291.82,5903.0,284.4987,284.5865,284.3915,284.4987,5903.0
2023-10-27 11:30:00,291.86,291.92,291.49,291.49,12111.0,284.5377,284.5962,284.177,284.177,12111.0
2023-10-27 11:35:00,291.69,292.29,291.69,292.07,4391.0,284.372,284.9569,284.372,284.7424,4391.0
2023-10-27 11:40:00,292.1,292.18,291.56,291.56,3696.0,284.7717,284.8497,284.2452,284.2452,3696.0
2023-10-27 11:45:00,291.48,291.5,291.16,291.28,3388.0,284.1672,284.1867,283.8553,283.9723,3388.0
2023-10-27 11:50:00,291.4,291.63,291.29,291.35,5116.0,284.0893,284.3135,283.982,284.0405,5116.0
2023-10-27 11:55:00,291.28,291.75,291.28,291.75,3163.0,283.9723,284.4305,283.9723,284.4305,3163.0
2023-10-27 12:00:00,291.59,291.73,291.12,291.12,5018.0,284.2745,284.411,283.8163,283.8163,5018.0
2023-10-27 12:05:00,291.24,291.59,291.24,291.49,4383.0,283.9333,284.2745,283.9333,284.177,4383.0
2023-10-27 12:10:00,291.47,291.47,290.99,290.99,5205.0,284.1575,284.1575,283.6895,283.6895,5205.0
2023-10-27 12:15:00,291.08,291.27,290.95,291.27,6586.0,283.7773,283.9625,283.6505,283.9625,6586.0
2023-10-27 12:20:00,291.31,291.31,290.75,290.76,4927.0,284.0015,284.0015,283.4556,283.4653,4927.0
2023-10-27 12:25:00,290.68,290.96,290.3,290.89,2803.0,283.3873,283.6603,283.0169,283.5921,2803.0
2023-10-27 12:30:00,290.95,291.06,290.44,290.61,5905.0,283.6505,283.7578,283.1533,283.3191,5905.0
2023-10-27 12:35:00,290.61,290.92,290.61,290.78,8037.0,283.3191,283.6213,283.3191,283.4848,8037.0
2023-10-27 12:40:00,290.74,290.74,290.45,290.54,3009.0,283.4458,283.4458,283.1631,283.2508,3009.0
2023-10-27 12:45:00,290.45,290.54,290.3,290.3,3774.0,283.1631,283.2508,283.0169,283.0169,3774.0
2023-10-27 12:50:00,290.33,290.35,289.96,290.35,3103.0,283.0461,283.0656,282.6854,283.0656,3103.0
2023-10-27 12:55:00,290.37,290.37,290.15,290.32,4432.0,283.0851,283.0851,282.8706,283.0364,4432.0
2023-10-27 13:00:00,290.32,290.56,290.25,290.4,3806.0,283.0364,283.2703,282.9681,283.1143,3806.0
2023-10-27 13:05:00,290.36,290.36,289.57,289.94,5027.0,283.0753,283.0753,282.3052,282.6659,5027.0
2023-10-27 13:10:00,289.85,290.14,289.62,289.73,4184.0,282.5781,282.8609,282.3539,282.4612,4184.0
2023-10-27 13:15:00,289.72,289.92,289.28,289.47,8746.0,282.4514,282.6464,282.0224,282.2077,8746.0
2023-10-27 13:20:00,289.42,289.71,289.31,289.57,5555.0,282.1589,282.4417,282.0517,282.3052,5555.0
2023-10-27 13:25:00,289.67,289.87,289.18,289.36,5311.0,282.4027,282.5976,281.925,282.1004,5311.0
2023-10-27 13:30:00,289.36,289.71,289.09,289.71,3745.0,282.1004,282.4417,281.8372,282.4417,3745.0
2023-10-27 13:35:00,289.68,289.68,289.11,289.22,4693.0,282.4124,282.4124,281.8567,281.9639,4693.0
2023-10-27 13:40:00,289.07,289.73,289.01,289.44,9506.0,281.8177,282.4612,281.7592,282.1784,9506.0
2023-10-27 13:45:00,289.37,289.4,288.93,289.12,2817.0,282.1102,282.1394,281.6812,281.8665,2817.0
2023-10-27 13:50:00,289.18,289.43,288.9,289.03,5915.0,281.925,282.1687,281.652,281.7787,5915.0
2023-10-27 13:55:00,288.98,289.0,288.59,289.0,7599.0,281.73,281.7495,281.3498,281.7495,7599.0
2023-10-27 14:00:00,289.07,289.11,288.73,288.89,4899.0,281.8177,281.8567,281.4862,281.6422,4899.0
2023-10-27 14:05:00,288.82,289.06,288.61,288.98,7080.0,281.574,281.808,281.3693,281.73,7080.0
2023-10-27 14:10:00,288.94,289.29,288.88,289.22,5879.0,281.691,282.0322,281.6325,281.9639,5879.0
2023-10-27 14:15:00,289.16,289.76,289.14,289.45,10072.0,281.9055,282.4904,281.886,282.1882,10072.0
2023-10-27 14:20:00,289.46,289.82,289.33,289.82,7807.0,282.1979,282.5489,282.0712,282.5489,7807.0
2023-10-27 14:25:00,289.72,289.73,289.12,289.47,13568.0,282.4514,282.4612,281.8665,282.2077,13568.0
2023-10-27 14:30:00,289.51,289.97,289.11,289.63,12447.0,282.2467,282.6951,281.8567,282.3637,12447.0
2023-10-27 14:35:00,289.63,290.14,289.53,289.88,6634.0,282.3637,282.8609,282.2662,282.6074,6634.0
2023-10-27 14:40:00,290.12,290.3,290.0,290.15,6608.0,282.8414,283.0169,282.7244,282.8706,6608.0
2023-10-27 14:45:00,290.16,290.32,289.46,289.46,10539.0,282.8804,283.0364,282.1979,282.1979,10539.0
2023-10-27 14:50:00,289.42,289.64,289.31,289.41,8828.0,282.1589,282.3734,282.0517,282.1492,8828.0
2023-10-27 14:55:00,289.32,289.32,288.87,289.15,4253.0,282.0614,282.0614,281.6227,281.8957,4253.0
2023-10-27 15:00:00,289.1,289.3,288.89,289.16,8228.0,281.847,282.0419,281.6422,281.9055,8228.0
2023-10-27 15:05:00,289.05,289.35,289.04,289.06,4576.0,281.7982,282.0907,281.7885,281.808,4576.0
2023-10-27 15:10:00,289.25,289.43,288.97,289.24,7556.0,281.9932,282.1687,281.7202,281.9834,7556.0
2023-10-27 15:15:00,289.14,289.39,289.08,289.31,6121.0,281.886,282.1297,281.8275,282.0517,6121.0
2023-10-27 15:20:00,289.22,289.31,288.95,289.29,7457.0,281.9639,282.0517,281.7007,282.0322,7457.0
2023-10-27 15:25:00,289.38,289.68,289.35,289.57,8477.0,282.1199,282.4124,282.0907,282.3052,8477.0
2023-10-27 15:30:00,289.56,289.8,289.21,289.21,9803.0,282.2954,282.5294,281.9542,281.9542,9803.0
2023-10-27 15:35:00,289.28,289.28,288.77,288.77,8927.0,282.0224,282.0224,281.5252,281.5252,8927.0
2023-10-27 15:40:00,288.63,289.15,288.46,288.9,20057.0,281.3887,281.8957,281.223,281.652,20057.0
2023-10-27 15:45:00,288.89,289.18,288.81,289.11,13918.0,281.6422,281.925,281.5642,281.8567,13918.0
2023-10-27 15:50:00,289.15,289.66,289.13,289.51,28975.0,281.8957,282.3929,281.8762,282.2467,28975.0
2023-10-27 15:55:00,289.51,290.23,289.42,290.04,88575.0,282.2467,282.9486,282.1589,282.7634,88575.0
2023-10-30 09:30:00,291.74,291.74,290.67,291.39,37496.0,284.4207,284.4207,283.3776,284.0795,37496.0
2023-10-30 09:35:00,291.76,291.79,290.27,290.71,6880.0,284.4402,284.4695,282.9876,283.4166,6880.0
2023-10-30 09:40:00,290.89,292.22,290.71,292.04,31640.0,283.5921,284.8887,283.4166,284.7132,31640.0
2023-10-30 09:45:00,291.97,292.99,291.96,292.63,24267.0,284.645,285.6394,284.6352,285.2884,24267.0
2023-10-30 09:50:00,292.35,292.35,291.11,291.11,10935.0,285.0154,285.0154,283.8065,283.8065,10935.0
2023-10-30 09:55:00,291.08,291.69,291.08,291.66,17374.0,283.7773,284.372,283.7773,284.3427,17374.0
2023-10-30 10:00:00,291.52,291.97,291.31,291.41,20383.0,284.2062,284.645,284.0015,284.099,20383.0
2023-10-30 10:05:00,291.47,291.47,291.0,291.26,26029.0,284.1575,284.1575,283.6993,283.9528,26029.0
2023-10-30 10:10:00,291.22,291.66,291.0,291.05,9718.0,283.9138,284.3427,283.6993,283.748,9718.0
2023-10-30 10:15:00,291.15,291.31,290.48,290.69,15917.0,283.8455,284.0015,283.1923,283.3971,15917.0
2023-10-30 10:20:00,290.8,290.8,290.16,290.41,7202.0,283.5043,283.5043,282.8804,283.1241,7202.0
2023-10-30 10:25:00,290.32,290.55,290.15,290.51,11186.0,283.0364,283.2606,282.8706,283.2216,11186.0
2023-10-30 10:30:00,290.38,290.45,290.14,290.34,8221.0,283.0948,283.1631,282.8609,283.0558,8221.0
2023-10-30 10:35:00,290.41,290.58,290.23,290.34,12635.0,283.1241,283.2898,282.9486,283.0558,12635.0
2023-10-30 10:40:00,290.29,290.45,289.88,289.88,8193.0,283.0071,283.1631,282.6074,282.6074,8193.0
2023-10-30 10:45:00,289.74,290.26,289.66,290.12,15639.0,282.4709,282.9779,282.3929,282.8414,15639.0
2023-10-30 10:50:00,290.06,290.42,290.03,290.29,17895.0,282.7829,283.1338,282.7536,283.0071,17895.0
2023-10-30 10:55:00,290.24,290.26,289.8,290.05,13534.0,282.9584,282.9779,282.5294,282.7731,13534.0
2023-10-30 11:00:00,290.09,290.89,290.05,290.7,9211.0,282.8121,283.5921,282.7731,283.4068,9211.0
2023-10-30 11:05:00,290.92,291.21,290.92,290.96,13413.0,283.6213,283.904,283.6213,283.6603,13413.0
2023-10-30 11:10:00,291.09,291.23,290.88,290.89,5040.0,283.787,283.9235,283.5823,283.5921,5040.0
2023-10-30 11:15:00,290.94,290.99,290.81,290.83,3983.0,283.6408,283.6895,283.5141,283.5336,3983.0
2023-10-30 11:20:00,290.83,291.01,290.36,290.58,10519.0,283.5336,283.709,283.0753,283.2898,10519.0
2023-10-30 11:25:00,290.59,290.87,290.46,290.58,10990.0,283.2996,283.5726,283.1728,283.2898,10990.0
2023-10-30 11:30:00,290.53,290.94,290.53,290.75,19971.0,283.2411,283.6408,283.2411,283.4556,19971.0
2023-10-30 11:35:00,290.75,291.21,290.6,290.6,15257.0,283.4556,283.904,283.3093,283.3093,15257.0
2023-10-30 11:40:00,290.57,290.91,290.22,290.73,8083.0,283.2801,283.6115,282.9389,283.4361,8083.0
2023-10-30 11:45:00,290.73,290.92,290.63,290.82,7378.0,283.4361,283.6213,283.3386,283.5238,7378.0
2023-10-30 11:50:00,290.93,291.43,290.93,291.34,3370.0,283.631,284.1185,283.631,284.0308,3370.0
2023-10-30 11:55:00,291.27,291.61,291.27,291.55,1777.0,283.9625,284.294,283.9625,284.2355,1777.0
2023-10-30 12:00:00,291.6,291.77,291.59,291.59,5926.0,284.2842,284.45,284.2745,284.2745,5926.0
2023-10-30 12:05:00,291.53,291.57,291.23,291.4,11739.0,284.216,284.255,283.9235,284.0893,11739.0
2023-10-30 12:10:00,291.38,291.62,291.32,291.42,10985.0,284.0698,284.3037,284.0113,284.1088,10985.0
2023-10-30 12:15:00,291.34,291.51,290.86,290.99,10792.0,284.0308,284.1965,283.5628,283.6895,10792.0
2023-10-30 12:20:00,291.01,291.2,290.89,291.1,6204.0,283.709,283.8943,283.5921,283.7968,6204.0
2023-10-30 12:25:00,291.03,291.09,290.76,291.0,8169.0,283.7285,283.787,283.4653,283.6993,8169.0
2023-10-30 12:30:00,291.0,291.13,290.91,291.08,7868.0,283.6993,283.826,283.6115,283.7773,7868.0
2023-10-30 12:35:00,291.12,291.39,291.0,291.11,4332.0,283.8163,284.0795,283.6993,283.8065,4332.0
2023-10-30 12:40:00,291.1,291.1,290.4,290.46,7606.0,283.7968,283.7968,283.1143,283.1728,7606.0
2023-10-30 12:45:00,290.57,290.8,290.38,290.58,5610.0,283.2801,283.5043,283.0948,283.2898,5610.0
2023-10-30 12:50:00,290.64,290.74,290.52,290.62,5825.0,283.3483,283.4458,283.2313,283.3288,5825.0
2023-10-30 12:55:00,290.54,290.91,290.45,290.91,8115.0,283.2508,283.6115,283.1631,283.6115,8115.0
2023-10-30 13:00:00,290.97,291.04,290.46,290.76,10263.0,283.67,283.7383,283.1728,283.4653,10263.0
2023-10-30 13:05:00,290.76,291.05,290.74,291.03,15602.0,283.4653,283.748,283.4458,283.7285,15602.0
2023-10-30 13:10:00,291.07,291.09,290.82,291.04,23163.0,283.7675,283.787,283.5238,283.7383,23163.0
2023-10-30 13:15:00,291.0,291.23,290.91,291.04,8792.0,283.6993,283.9235,283.6115,283.7383,8792.0
2023-10-30 13:20:00,291.05,291.55,290.99,291.55,26882.0,283.748,284.2355,283.6895,284.2355,26882.0
2023-10-30 13:25:00,291.46,292.26,291.3,292.25,31818.0,284.1477,284.9277,283.9918,284.9179,31818.0
2023-10-30 13:30:00,292.28,292.47,291.87,291.92,8209.0,284.9472,285.1324,284.5475,284.5962,8209.0
2023-10-30 13:35:00,291.99,292.25,291.77,292.06,10097.0,284.6645,284.9179,284.45,284.7327,10097.0
2023-10-30 13:40:00,292.06,292.27,292.05,292.18,10228.0,284.7327,284.9374,284.7229,284.8497,10228.0
2023-10-30 13:45:00,292.15,292.43,292.06,292.29,5989.0,284.8204,285.0934,284.7327,284.9569,5989.0
2023-10-30 13:50:00,292.35,292.8,292.34,292.67,6622.0,285.0154,285.4541,285.0057,285.3274,6622.0
2023-10-30 13:55:00,292.68,292.81,292.51,292.73,5755.0,285.3371,285.4639,285.1714,285.3859,5755.0
2023-10-30 14:00:00,292.81,292.92,292.59,292.89,8126.0,285.4639,285.5711,285.2494,285.5419,8126.0
2023-10-30 14:05:00,292.91,292.91,292.53,292.68,7340.0,285.5614,285.5614,285.1909,285.3371,7340.0
2023-10-30 14:10:00,292.71,292.74,292.57,292.67,4320.0,285.3664,285.3956,285.2299,285.3274,4320.0
2023-10-30 14:15:00,292.47,292.64,292.29,292.52,5596.0,285.1324,285.2981,284.9569,285.1812,5596.0
2023-10-30 14:20:00,292.44,292.88,292.44,292.7,5025.0,285.1032,285.5321,285.1032,285.3566,5025.0
2023-10-30 14:25:00,292.79,293.01,292.56,292.87,6039.0,285.4444,285.6589,285.2202,285.5224,6039.0
2023-10-30 14:30:00,292.93,293.01,292.66,292.93,13260.0,285.5809,285.6589,285.3176,285.5809,13260.0
2023-10-30 14:35:00,292.92,293.22,292.81,292.96,6784.0,285.5711,285.8636,285.4639,285.6101,6784.0
2023-10-30 14:40:00,293.03,293.16,292.83,293.0,3937.0,285.6784,285.8051,285.4834,285.6491,3937.0
2023-10-30 14:45:00,293.04,293.33,293.0,293.33,8691.0,285.6881,285.9708,285.6491,285.9708,8691.0
2023-10-30 14:50:00,293.34,293.38,293.01,293.05,7078.0,285.9806,286.0196,285.6589,285.6979,7078.0
2023-10-30 14:55:00,293.04,293.14,292.91,292.92,3673.0,285.6881,285.7856,285.5614,285.5711,3673.0
2023-10-30 15:00:00,292.98,293.49,292.8,293.14,6733.0,285.6296,286.1268,285.4541,285.7856,6733.0
2023-10-30 15:05:00,293.25,293.46,293.13,293.14,4478.0,285.8928,286.0976,285.7759,285.7856,4478.0
2023-10-30 15:10:00,293.22,293.4,293.11,293.34,4998.0,285.8636,286.0391,285.7564,285.9806,4998.0
2023-10-30 15:15:00,293.34,293.61,293.22,293.55,9463.0,285.9806,286.2438,285.8636,286.1853,9463.0
2023-10-30 15:20:00,293.51,293.82,293.49,293.76,9496.0,286.1463,286.4485,286.1268,286.39,9496.0
2023-10-30 15:25:00,293.71,293.77,293.37,293.51,9335.0,286.3413,286.3998,286.0098,286.1463,9335.0
2023-10-30 15:30:00,293.57,293.66,293.36,293.37,17351.0,286.2048,286.2926,286.0001,286.0098,17351.0
2023-10-30 15:35:00,293.36,293.59,293.32,293.53,7174.0,286.0001,286.2243,285.9611,286.1658,7174.0
2023-10-30 15:40:00,293.5,293.53,293.13,293.42,14267.0,286.1366,286.1658,285.7759,286.0586,14267.0
2023-10-30 15:45:00,293.34,293.49,293.24,293.44,10686.0,285.9806,286.1268,285.8831,286.0781,10686.0
2023-10-30 15:50:00,293.44,293.46,293.06,293.18,36591.0,286.0781,286.0976,285.7076,285.8246,36591.0
2023-10-30 15:55:00,293.18,293.24,292.55,292.62,100115.0,285.8246,285.8831,285.2104,285.2786,100115.0
2023-10-31 09:30:00,293.08,294.88,293.08,294.58,41931.0,285.7271,287.4819,285.7271,287.1895,41931.0
2023-10-31 09:35:00,294.51,294.96,294.35,294.86,13833.0,287.1212,287.5599,286.9652,287.4624,13833.0
2023-10-31 09:40:00,294.75,295.61,294.56,295.25,19398.0,287.3552,288.1936,287.17,287.8427,19398.0
2023-10-31 09:45:00,295.18,295.79,295.16,295.46,8189.0,287.7744,288.3691,287.7549,288.0474,8189.0
2023-10-31 09:50:00,295.61,296.17,295.44,296.14,10880.0,288.1936,288.7396,288.0279,288.7103,10880.0
2023-10-31 09:55:00,296.11,296.25,295.94,296.19,7432.0,288.6811,288.8176,288.5154,288.7591,7432.0
2023-10-31 10:00:00,296.12,296.12,295.15,295.24,8793.0,288.6908,288.6908,287.7452,287.8329,8793.0
2023-10-31 10:05:00,295.42,296.35,295.42,296.32,7459.0,288.0084,288.9151,288.0084,288.8858,7459.0
2023-10-31 10:10:00,296.46,296.56,296.15,296.22,14627.0,289.0223,289.1198,288.7201,288.7883,14627.0
2023-10-31 10:15:00,296.3,296.59,296.11,296.54,14950.0,288.8663,289.149,288.6811,289.1003,14950.0
2023-10-31 10:20:00,296.53,297.09,296.43,296.67,10732.0,289.0906,289.6365,288.9931,289.227,10732.0
2023-10-31 10:25:00,296.67,296.78,295.7,296.07,22651.0,289.227,289.3343,288.2814,288.6421,22651.0
2023-10-31 10:30:00,296.1,296.77,296.02,296.51,9724.0,288.6713,289.3245,288.5933,289.0711,9724.0
2023-10-31 10:35:00,296.51,296.98,296.47,296.53,9758.0,289.0711,289.5293,289.0321,289.0906,9758.0
2023-10-31 10:40:00,296.41,296.75,296.27,296.68,11225.0,288.9736,289.305,288.8371,289.2368,11225.0
2023-10-31 10:45:00,296.62,296.76,296.28,296.57,10499.0,289.1783,289.3148,288.8468,289.1295,10499.0
2023-10-31 10:50:00,296.66,297.22,296.56,296.82,14476.0,289.2173,289.7632,289.1198,289.3733,14476.0
2023-10-31 10:55:00,296.98,296.98,296.42,296.53,13459.0,289.5293,289.5293,288.9833,289.0906,13459.0
2023-10-31 11:00:00,296.54,297.02,296.46,296.75,12514.0,289.1003,289.5683,289.0223,289.305,12514.0
2023-10-31 11:05:00,296.74,296.93,296.5,296.77,5804.0,289.2953,289.4805,289.0613,289.3245,5804.0
2023-10-31 11:10:00,296.8,297.03,296.5,297.02,16389.0,289.3538,289.578,289.0613,289.5683,16389.0
2023-10-31 11:15:00,296.93,296.93,296.21,296.33,7729.0,289.4805,289.4805,288.7786,288.8956,7729.0
2023-10-31 11:20:00,296.27,296.38,295.84,295.91,7555.0,288.8371,288.9443,288.4179,288.4861,7555.0
2023-10-31 11:25:00,295.81,296.57,295.8,296.08,8937.0,288.3886,289.1295,288.3789,288.6518,8937.0
2023-10-31 11:30:00,296.09,296.33,295.94,296.33,6737.0,288.6616,288.8956,288.5154,288.8956,6737.0
2023-10-31 11:35:00,296.37,297.01,296.25,297.0,5403.0,288.9346,289.5585,288.8176,289.5488,5403.0
2023-10-31 11:40:00,297.0,297.03,296.25,296.43,7622.0,289.5488,289.578,288.8176,288.9931,7622.0
2023-10-31 11:45:00,296.29,296.51,296.25,296.25,11951.0,288.8566,289.0711,288.8176,288.8176,11951.0
2023-10-31 11:50:00,296.29,296.38,296.1,296.16,10129.0,288.8566,288.9443,288.6713,288.7298,10129.0
2023-10-31 11:55:00,296.27,297.06,296.24,296.92,5046.0,288.8371,289.6073,288.8078,289.4708,5046.0
2023-10-31 12:00:00,296.94,296.94,296.54,296.69,5152.0,289.4903,289.4903,289.1003,289.2465,5152.0
2023-10-31 12:05:00,296.68,296.73,296.53,296.62,4403.0,289.2368,289.2855,289.0906,289.1783,4403.0
2023-10-31 12:10:00,296.62,296.74,296.23,296.25,6300.0,289.1783,289.2953,288.7981,288.8176,6300.0
2023-10-31 12:15:00,296.38,296.38,295.78,295.97,8572.0,288.9443,288.9443,288.3594,288.5446,8572.0
2023-10-31 12:20:00,295.97,296.15,295.93,295.93,5136.0,288.5446,288.7201,288.5056,288.5056,5136.0
2023-10-31 12:25:00,295.94,296.2,295.77,296.09,7516.0,288.5154,288.7688,288.3496,288.6616,7516.0
2023-10-31 12:30:00,296.09,296.7,296.09,296.52,7439.0,288.6616,289.2563,288.6616,289.0808,7439.0
2023-10-31 12:35:00,296.36,296.54,295.78,296.4,4132.0,288.9248,289.1003,288.3594,288.9638,4132.0
2023-10-31 12:40:00,296.28,296.8,296.23,296.5,4991.0,288.8468,289.3538,288.7981,289.0613,4991.0
2023-10-31 12:45:00,296.46,296.68,296.46,296.68,1488.0,289.0223,289.2368,289.0223,289.2368,1488.0
2023-10-31 12:50:00,296.67,296.67,296.3,296.3,7631.0,289.227,289.227,288.8663,288.8663,7631.0
2023-10-31 12:55:00,296.2,296.69,296.2,296.66,6929.0,288.7688,289.2465,288.7688,289.2173,6929.0
2023-10-31 13:00:00,296.75,296.91,296.64,296.78,4966.0,289.305,289.461,289.1978,289.3343,4966.0
2023-10-31 13:05:00,296.75,297.01,296.75,296.84,6479.0,289.305,289.5585,289.305,289.3928,6479.0
2023-10-31 13:10:00,296.81,296.81,296.11,296.43,2371.0,289.3635,289.3635,288.6811,288.9931,2371.0
2023-10-31 13:15:00,296.49,296.84,296.48,296.69,5546.0,289.0516,289.3928,289.0418,289.2465,5546.0
2023-10-31 13:20:00,296.77,296.9,296.45,296.61,9929.0,289.3245,289.4513,289.0126,289.1685,9929.0
2023-10-31 13:25:00,296.63,296.71,296.36,296.69,2892.0,289.188,289.266,288.9248,289.2465,2892.0
2023-10-31 13:30:00,296.77,297.12,296.76,297.05,10427.0,289.3245,289.6657,289.3148,289.5975,10427.0
2023-10-31 13:35:00,296.99,296.99,296.5,296.88,7235.0,289.539,289.539,289.0613,289.4318,7235.0
2023-10-31 13:40:00,296.78,297.18,296.66,296.76,9452.0,289.3343,289.7242,289.2173,289.3148,9452.0
2023-10-31 13:45:00,296.75,297.02,296.67,296.81,4672.0,289.305,289.5683,289.227,289.3635,4672.0
2023-10-31 13:50:00,296.9,297.19,296.87,297.09,3756.0,289.4513,289.734,289.422,289.6365,3756.0
2023-10-31 13:55:00,297.0,297.15,296.88,296.99,5539.0,289.5488,289.695,289.4318,289.539,5539.0
2023-10-31 14:00:00,297.07,297.12,296.81,296.97,5893.0,289.617,289.6657,289.3635,289.5195,5893.0
2023-10-31 14:05:00,296.93,297.02,296.68,296.97,12309.0,289.4805,289.5683,289.2368,289.5195,12309.0
2023-10-31 14:10:00,296.88,296.96,296.69,296.69,7574.0,289.4318,289.5098,289.2465,289.2465,7574.0
2023-10-31 14:15:00,296.66,296.9,296.46,296.46,6023.0,289.2173,289.4513,289.0223,289.0223,6023.0
2023-10-31 14:20:00,296.45,296.64,296.39,296.47,5130.0,289.0126,289.1978,288.9541,289.0321,5130.0
2023-10-31 14:25:00,296.41,296.54,296.29,296.35,4802.0,288.9736,289.1003,288.8566,288.9151,4802.0
2023-10-31 14:30:00,296.28,296.38,296.1,296.15,12426.0,288.8468,288.9443,288.6713,288.7201,12426.0
2023-10-31 14:35:00,296.15,296.4,296.05,296.3,10245.0,288.7201,288.9638,288.6226,288.8663,10245.0
2023-10-31 14:40:00,296.22,296.39,296.17,296.22,10393.0,288.7883,288.9541,288.7396,288.7883,10393.0
2023-10-31 14:45:00,296.25,296.49,296.13,296.32,8158.0,288.8176,289.0516,288.7006,288.8858,8158.0
2023-10-31 14:50:00,296.32,296.44,296.18,296.26,11247.0,288.8858,289.0028,288.7493,288.8273,11247.0
2023-10-31 14:55:00,296.45,296.54,296.35,296.45,5097.0,289.0126,289.1003,288.9151,289.0126,5097.0
2023-10-31 15:00:00,296.47,296.92,296.44,296.55,23180.0,289.0321,289.4708,289.0028,289.1101,23180.0
2023-10-31 15:05:00,296.6,296.62,296.27,296.6,11152.0,289.1588,289.1783,288.8371,289.1588,11152.0
2023-10-31 15:10:00,296.63,296.65,296.37,296.37,8306.0,289.188,289.2075,288.9346,288.9346,8306.0
2023-10-31 15:15:00,296.34,296.35,296.03,296.23,8445.0,288.9053,288.9151,288.6031,288.7981,8445.0
2023-10-31 15:20:00,296.21,296.3,295.96,296.04,11036.0,288.7786,288.8663,288.5349,288.6128,11036.0
2023-10-31 15:25:00,296.03,296.43,295.92,296.43,16025.0,288.6031,288.9931,288.4959,288.9931,16025.0
2023-10-31 15:30:00,296.45,296.45,296.16,296.26,9046.0,289.0126,289.0126,288.7298,288.8273,9046.0
2023-10-31 15:35:00,296.22,296.3,295.84,295.85,13166.0,288.7883,288.8663,288.4179,288.4276,13166.0
2023-10-31 15:40:00,295.9,296.44,295.8,296.43,21119.0,288.4764,289.0028,288.3789,288.9931,21119.0
2023-10-31 15:45:00,296.42,296.47,296.15,296.25,31773.0,288.9833,289.0321,288.7201,288.8176,31773.0
2023-10-31 15:50:00,296.29,296.58,296.22,296.58,42629.0,288.8566,289.1393,288.7883,289.1393,42629.0
2023-10-31 15:55:00,296.59,297.28,296.56,296.99,87354.0,289.149,289.8217,289.1198,289.539,87354.0
2023-11-01 09:30:00,298.17,299.5,298.17,299.49,34675.0,290.6894,291.986,290.6894,291.9763,34675.0
2023-11-01 09:35:00,299.54,300.33,299.47,299.94,35714.0,292.025,292.7952,291.9568,292.415,35714.0
2023-11-01 09:40:00,299.53,300.0,299.48,299.74,15297.0,292.0153,292.4735,291.9665,292.22,15297.0
2023-11-01 09:45:00,299.74,300.12,299.6,299.81,29061.0,292.22,292.5905,292.0835,292.2883,29061.0
2023-11-01 09:50:00,299.95,299.95,299.41,299.57,23538.0,292.4247,292.4247,291.8983,292.0543,23538.0
2023-11-01 09:55:00,299.62,300.41,299.31,299.98,14924.0,292.103,292.8732,291.8008,292.454,14924.0
2023-11-01 10:00:00,300.56,300.66,300.09,300.32,9790.0,293.0194,293.1169,292.5612,292.7855,9790.0
2023-11-01 10:05:00,300.35,300.84,300.03,300.84,8560.0,292.8147,293.2924,292.5027,293.2924,8560.0
2023-11-01 10:10:00,300.98,300.98,300.36,300.72,6290.0,293.4289,293.4289,292.8245,293.1754,6290.0
2023-11-01 10:15:00,300.84,301.06,300.57,300.68,7780.0,293.2924,293.5069,293.0292,293.1364,7780.0
2023-11-01 10:20:00,300.85,301.61,300.84,301.56,35908.0,293.3022,294.0431,293.2924,293.9944,35908.0
2023-11-01 10:25:00,301.56,301.57,301.08,301.3,8209.0,293.9944,294.0041,293.5264,293.7409,8209.0
2023-11-01 10:30:00,301.6,301.92,301.41,301.41,4507.0,294.0334,294.3453,293.8481,293.8481,4507.0
2023-11-01 10:35:00,301.4,301.74,301.29,301.57,12243.0,293.8384,294.1698,293.7311,294.0041,12243.0
2023-11-01 10:40:00,301.63,301.88,301.45,301.88,6995.0,294.0626,294.3063,293.8871,294.3063,6995.0
2023-11-01 10:45:00,301.94,302.18,301.43,301.65,13416.0,294.3648,294.5988,293.8676,294.0821,13416.0
2023-11-01 10:50:00,301.51,301.76,301.42,301.46,14760.0,293.9456,294.1893,293.8579,293.8969,14760.0
2023-11-01 10:55:00,301.54,301.89,301.42,301.79,6243.0,293.9749,294.3161,293.8579,294.2186,6243.0
2023-11-01 11:00:00,301.67,301.94,301.66,301.83,3999.0,294.1016,294.3648,294.0918,294.2576,3999.0
2023-11-01 11:05:00,301.75,301.99,301.67,301.78,5298.0,294.1796,294.4136,294.1016,294.2088,5298.0
2023-11-01 11:10:00,301.78,301.78,300.99,301.01,11936.0,294.2088,294.2088,293.4387,293.4582,11936.0
2023-11-01 11:15:00,301.07,301.1,300.39,300.86,6039.0,293.5167,293.5459,292.8537,293.3119,6039.0
2023-11-01 11:20:00,300.85,300.9,300.32,300.67,6542.0,293.3022,293.3509,292.7855,293.1267,6542.0
2023-11-01 11:25:00,300.56,300.95,300.42,300.75,12573.0,293.0194,293.3997,292.883,293.2047,12573.0
2023-11-01 11:30:00,300.55,300.67,300.18,300.23,6708.0,293.0097,293.1267,292.649,292.6977,6708.0
2023-11-01 11:35:00,300.41,300.73,300.31,300.6,7392.0,292.8732,293.1852,292.7757,293.0584,7392.0
2023-11-01 11:40:00,300.52,300.7,300.38,300.66,8907.0,292.9804,293.1559,292.844,293.1169,8907.0
2023-11-01 11:45:00,300.66,300.66,300.33,300.59,2944.0,293.1169,293.1169,292.7952,293.0487,2944.0
2023-11-01 11:50:00,300.56,300.6,300.23,300.45,7459.0,293.0194,293.0584,292.6977,292.9122,7459.0
2023-11-01 11:55:00,300.46,300.49,299.86,299.88,3872.0,292.922,292.9512,292.337,292.3565,3872.0
2023-11-01 12:00:00,299.82,299.91,299.26,299.51,9323.0,292.298,292.3858,291.7521,291.9958,9323.0
2023-11-01 12:05:00,299.35,299.66,299.23,299.24,4268.0,291.8398,292.142,291.7228,291.7326,4268.0
2023-11-01 12:10:00,299.38,299.49,299.13,299.13,6375.0,291.8691,291.9763,291.6253,291.6253,6375.0
2023-11-01 12:15:00,299.29,299.42,298.81,299.0,2992.0,291.7813,291.908,291.3134,291.4986,2992.0
2023-11-01 12:20:00,299.1,299.12,298.73,298.73,6072.0,291.5961,291.6156,291.2354,291.2354,6072.0
2023-11-01 12:25:00,298.81,298.99,298.62,298.99,3286.0,291.3134,291.4888,291.1281,291.4888,3286.0
2023-11-01 12:30:00,298.84,299.14,298.68,298.69,8557.0,291.3426,291.6351,291.1866,291.1964,8557.0
2023-11-01 12:35:00,298.55,298.94,298.45,298.63,4991.0,291.0599,291.4401,290.9624,291.1379,4991.0
2023-11-01 12:40:00,298.72,298.72,298.39,298.44,2111.0,291.2256,291.2256,290.9039,290.9526,2111.0
2023-11-01 12:45:00,298.51,298.71,298.48,298.6,3729.0,291.0209,291.2159,290.9916,291.1086,3729.0
2023-11-01 12:50:00,298.5,298.84,298.45,298.8,3627.0,291.0111,291.3426,290.9624,291.3036,3627.0
2023-11-01 12:55:00,298.8,298.89,298.46,298.51,6177.0,291.3036,291.3913,290.9721,291.0209,6177.0
2023-11-01 13:00:00,298.57,298.77,298.35,298.65,10028.0,291.0794,291.2744,290.8649,291.1574,10028.0
2023-11-01 13:05:00,298.65,299.14,298.64,298.79,5242.0,291.1574,291.6351,291.1476,291.2939,5242.0
2023-11-01 13:10:00,298.93,299.23,298.91,298.93,5556.0,291.4303,291.7228,291.4108,291.4303,5556.0
2023-11-01 13:15:00,299.21,299.23,298.91,299.0,4804.0,291.7033,291.7228,291.4108,291.4986,4804.0
2023-11-01 13:20:00,299.09,299.22,298.78,298.78,7059.0,291.5863,291.7131,291.2841,291.2841,7059.0
2023-11-01 13:25:00,298.89,299.21,298.81,299.21,2660.0,291.3913,291.7033,291.3134,291.7033,2660.0
2023-11-01 13:30:00,299.03,299.06,298.46,298.5,8311.0,291.5278,291.5571,290.9721,291.0111,8311.0
2023-11-01 13:35:00,298.47,298.91,298.46,298.88,4770.0,290.9819,291.4108,290.9721,291.3816,4770.0
2023-11-01 13:40:00,298.88,299.39,298.88,299.29,5516.0,291.3816,291.8788,291.3816,291.7813,5516.0
2023-11-01 13:45:00,299.2,299.2,298.86,299.0,5913.0,291.6936,291.6936,291.3621,291.4986,5913.0
2023-11-01 13:50:00,298.92,299.53,298.92,299.5,8918.0,291.4206,292.0153,291.4206,291.986,8918.0
2023-11-01 13:55:00,299.39,299.51,299.22,299.39,8289.0,291.8788,291.9958,291.7131,291.8788,8289.0
2023-11-01 14:00:00,299.33,299.8,299.22,299.38,7491.0,291.8203,292.2785,291.7131,291.8691,7491.0
2023-11-01 14:05:00,299.37,299.71,299.18,299.32,6689.0,291.8593,292.1908,291.6741,291.8106,6689.0
2023-11-01 14:10:00,299.49,299.61,299.18,299.18,8088.0,291.9763,292.0933,291.6741,291.6741,8088.0
2023-11-01 14:15:00,299.3,299.66,299.11,299.59,6488.0,291.7911,292.142,291.6058,292.0738,6488.0
2023-11-01 14:20:00,299.67,299.89,299.62,299.69,5563.0,292.1518,292.3663,292.103,292.1713,5563.0
2023-11-01 14:25:00,299.68,299.89,299.47,299.84,6837.0,292.1615,292.3663,291.9568,292.3175,6837.0
2023-11-01 14:30:00,299.82,300.62,299.82,300.49,14009.0,292.298,293.0779,292.298,292.9512,14009.0
2023-11-01 14:35:00,300.44,300.82,299.77,299.8,11430.0,292.9025,293.2729,292.2493,292.2785,11430.0
2023-11-01 14:40:00,299.65,299.65,298.71,299.03,5892.0,292.1323,292.1323,291.2159,291.5278,5892.0
2023-11-01 14:45:00,299.17,299.76,298.8,299.52,12277.0,291.6643,292.2395,291.3036,292.0055,12277.0
2023-11-01 14:50:00,299.53,300.41,299.43,299.55,11686.0,292.0153,292.8732,291.9178,292.0348,11686.0
2023-11-01 14:55:00,299.55,300.92,299.51,300.57,10585.0,292.0348,293.3704,291.9958,293.0292,10585.0
2023-11-01 15:00:00,300.57,301.28,300.55,300.63,8372.0,293.0292,293.7214,293.0097,293.0877,8372.0
2023-11-01 15:05:00,300.59,300.82,300.27,300.4,7068.0,293.0487,293.2729,292.7367,292.8635,7068.0
2023-11-01 15:10:00,300.5,300.99,300.3,300.3,11422.0,292.961,293.4387,292.766,292.766,11422.0
2023-11-01 15:15:00,300.3,300.85,300.3,300.51,20820.0,292.766,293.3022,292.766,292.9707,20820.0
2023-11-01 15:20:00,300.39,300.68,300.13,300.65,35694.0,292.8537,293.1364,292.6002,293.1072,35694.0
2023-11-01 15:25:00,300.7,300.9,300.42,300.88,10390.0,293.1559,293.3509,292.883,293.3314,10390.0
2023-11-01 15:30:00,300.79,301.41,300.58,301.03,18321.0,293.2437,293.8481,293.0389,293.4777,18321.0
2023-11-01 15:35:00,300.94,301.22,300.74,301.22,15741.0,293.3899,293.6629,293.1949,293.6629,15741.0
2023-11-01 15:40:00,301.22,301.51,301.01,301.23,18908.0,293.6629,293.9456,293.4582,293.6726,18908.0
2023-11-01 15:45:00,301.18,301.25,301.05,301.09,15534.0,293.6239,293.6921,293.4972,293.5361,15534.0
2023-11-01 15:50:00,301.05,301.3,300.74,301.28,30513.0,293.4972,293.7409,293.1949,293.7214,30513.0
2023-11-01 15:55:00,301.21,301.55,300.6,300.84,121777.0,293.6531,293.9846,293.0584,293.2924,121777.0
2023-11-02 09:30:00,303.67,306.26,301.3,305.79,88612.0,296.0514,298.5764,293.7409,298.1182,88612.0
2023-11-02 09:35:00,306.06,306.12,305.08,305.52,17413.0,298.3815,298.44,297.426,297.855,17413.0
2023-11-02 09:40:00,305.43,305.46,304.31,304.82,32334.0,297.7673,297.7965,296.6754,297.1726,32334.0
2023-11-02 09:45:00,304.85,306.0,304.73,305.58,17823.0,297.2018,298.323,297.0848,297.9135,17823.0
2023-11-02 09:50:00,305.85,306.14,305.39,306.04,13916.0,298.1767,298.4595,297.7283,298.362,13916.0
2023-11-02 09:55:00,305.89,306.3,305.86,306.0,14820.0,298.2157,298.6154,298.1865,298.323,14820.0
2023-11-02 10:00:00,306.0,306.15,305.64,305.93,8900.0,298.323,298.4692,297.972,298.2547,8900.0
2023-11-02 10:05:00,306.02,306.02,305.44,305.74,13266.0,298.3425,298.3425,297.777,298.0695,13266.0
2023-11-02 10:10:00,305.79,305.92,305.44,305.65,7199.0,298.1182,298.245,297.777,297.9817,7199.0
2023-11-02 10:15:00,305.74,306.08,305.63,305.93,53413.0,298.0695,298.401,297.9622,298.2547,53413.0
2023-11-02 10:20:00,305.94,306.05,305.52,305.53,9559.0,298.2645,298.3717,297.855,297.8648,9559.0
2023-11-02 10:25:00,305.63,305.86,305.12,305.52,8706.0,297.9622,298.1865,297.465,297.855,8706.0
2023-11-02 10:30:00,305.49,305.49,305.05,305.42,13348.0,297.8258,297.8258,297.3968,297.7575,13348.0
2023-11-02 10:35:00,305.43,305.43,305.14,305.36,5389.0,297.7673,297.7673,297.4845,297.699,5389.0
2023-11-02 10:40:00,305.4,305.49,305.07,305.07,5194.0,297.738,297.8258,297.4163,297.4163,5194.0
2023-11-02 10:45:00,305.07,305.29,304.93,305.17,4104.0,297.4163,297.6308,297.2798,297.5138,4104.0
2023-11-02 10:50:00,305.32,305.52,305.19,305.39,8362.0,297.66,297.855,297.5333,297.7283,8362.0
2023-11-02 10:55:00,305.4,306.0,305.39,305.86,19086.0,297.738,298.323,297.7283,298.1865,19086.0
2023-11-02 11:00:00,306.0,306.02,305.5,305.8,13602.0,298.323,298.3425,297.8355,298.128,13602.0
2023-11-02 11:05:00,305.69,306.02,305.69,305.91,8355.0,298.0207,298.3425,298.0207,298.2352,8355.0
2023-11-02 11:10:00,305.77,305.88,305.66,305.66,4291.0,298.0987,298.206,297.9915,297.9915,4291.0
2023-11-02 11:15:00,305.66,306.09,305.37,305.82,22513.0,297.9915,298.4107,297.7088,298.1475,22513.0
2023-11-02 11:20:00,305.82,305.96,305.69,305.82,3963.0,298.1475,298.284,298.0207,298.1475,3963.0
2023-11-02 11:25:00,305.87,306.02,305.8,305.81,12489.0,298.1962,298.3425,298.128,298.1377,12489.0
2023-11-02 11:30:00,305.88,306.07,305.78,306.0,11606.0,298.206,298.3912,298.1085,298.323,11606.0
2023-11-02 11:35:00,305.93,306.38,305.88,306.06,23980.0,298.2547,298.6934,298.206,298.3815,23980.0
2023-11-02 11:40:00,306.08,306.3,306.01,306.01,2113.0,298.401,298.6154,298.3327,298.3327,2113.0
2023-11-02 11:45:00,305.89,306.66,305.89,306.21,12605.0,298.2157,298.9664,298.2157,298.5277,12605.0
2023-11-02 11:50:00,306.22,306.26,305.99,306.26,3743.0,298.5374,298.5764,298.3132,298.5764,3743.0
2023-11-02 11:55:00,306.21,306.5,306.14,306.21,4676.0,298.5277,298.8104,298.4595,298.5277,4676.0
2023-11-02 12:00:00,306.22,306.36,305.96,306.36,5314.0,298.5374,298.6739,298.284,298.6739,5314.0
2023-11-02 12:05:00,306.25,306.68,306.25,306.56,5900.0,298.5667,298.9859,298.5667,298.8689,5900.0
2023-11-02 12:10:00,306.6,307.06,306.6,306.85,17751.0,298.9079,299.3564,298.9079,299.1516,17751.0
2023-11-02 12:15:00,306.86,306.98,306.52,306.91,7923.0,299.1614,299.2784,298.8299,299.2101,7923.0
2023-11-02 12:20:00,306.82,306.91,306.27,306.27,5715.0,299.1224,299.2101,298.5862,298.5862,5715.0
2023-11-02 12:25:00,306.28,306.62,306.24,306.62,5993.0,298.5959,298.9274,298.5569,298.9274,5993.0
2023-11-02 12:30:00,306.63,306.84,306.58,306.81,9837.0,298.9372,299.1419,298.8884,299.1126,9837.0
2023-11-02 12:35:00,306.88,307.05,306.62,306.91,16281.0,299.1809,299.3466,298.9274,299.2101,16281.0
2023-11-02 12:40:00,306.92,307.06,306.6,307.0,20302.0,299.2199,299.3564,298.9079,299.2979,20302.0
2023-11-02 12:45:00,306.89,307.4,306.87,307.2,12810.0,299.1906,299.6878,299.1711,299.4929,12810.0
2023-11-02 12:50:00,307.21,307.37,307.13,307.27,5062.0,299.5026,299.6586,299.4246,299.5611,5062.0
2023-11-02 12:55:00,307.29,307.34,306.67,306.79,5176.0,299.5806,299.6293,298.9762,299.0931,5176.0
2023-11-02 13:00:00,306.85,306.86,306.49,306.6,7451.0,299.1516,299.1614,298.8007,298.9079,7451.0
2023-11-02 13:05:00,306.6,307.04,306.6,306.98,7157.0,298.9079,299.3369,298.9079,299.2784,7157.0
2023-11-02 13:10:00,306.95,307.18,306.93,307.02,4773.0,299.2491,299.4734,299.2296,299.3174,4773.0
2023-11-02 13:15:00,307.1,307.13,306.97,307.02,4707.0,299.3954,299.4246,299.2686,299.3174,4707.0
2023-11-02 13:20:00,307.01,307.02,306.68,306.69,3560.0,299.3076,299.3174,298.9859,298.9957,3560.0
2023-11-02 13:25:00,306.51,306.87,306.51,306.72,5873.0,298.8202,299.1711,298.8202,299.0249,5873.0
2023-11-02 13:30:00,306.81,307.14,306.76,307.13,9976.0,299.1126,299.4344,299.0639,299.4246,9976.0
2023-11-02 13:35:00,307.15,307.34,306.98,307.29,9824.0,299.4441,299.6293,299.2784,299.5806,9824.0
2023-11-02 13:40:00,307.37,307.37,307.23,307.26,5685.0,299.6586,299.6586,299.5221,299.5514,5685.0
2023-11-02 13:45:00,307.34,307.34,307.07,307.07,5874.0,299.6293,299.6293,299.3661,299.3661,5874.0
2023-11-02 13:50:00,307.03,307.26,306.97,307.01,8138.0,299.3271,299.5514,299.2686,299.3076,8138.0
2023-11-02 13:55:00,307.08,307.22,307.02,307.22,3524.0,299.3759,299.5124,299.3174,299.5124,3524.0
2023-11-02 14:00:00,307.15,307.19,306.93,307.16,3291.0,299.4441,299.4831,299.2296,299.4539,3291.0
2023-11-02 14:05:00,307.09,307.16,306.91,307.09,5747.0,299.3856,299.4539,299.2101,299.3856,5747.0
2023-11-02 14:10:00,307.07,307.15,306.55,306.61,11086.0,299.3661,299.4441,298.8592,298.9177,11086.0
2023-11-02 14:15:00,306.71,307.1,306.71,307.0,5913.0,299.0152,299.3954,299.0152,299.2979,5913.0
2023-11-02 14:20:00,307.08,307.2,306.86,307.13,5019.0,299.3759,299.4929,299.1614,299.4246,5019.0
2023-11-02 14:25:00,307.13,307.2,307.0,307.11,9899.0,299.4246,299.4929,299.2979,299.4051,9899.0
2023-11-02 14:30:00,307.04,307.22,306.89,307.08,8109.0,299.3369,299.5124,299.1906,299.3759,8109.0
2023-11-02 14:35:00,307.21,307.38,307.18,307.3,4372.0,299.5026,299.6683,299.4734,299.5904,4372.0
2023-11-02 14:40:00,307.38,307.68,307.28,307.6,7738.0,299.6683,299.9608,299.5709,299.8828,7738.0
2023-11-02 14:45:00,307.64,307.74,307.39,307.56,9026.0,299.9218,300.0193,299.6781,299.8438,9026.0
2023-11-02 14:50:00,307.46,307.5,307.37,307.46,6642.0,299.7463,299.7853,299.6586,299.7463,6642.0
2023-11-02 14:55:00,307.39,307.46,307.21,307.42,6139.0,299.6781,299.7463,299.5026,299.7073,6139.0
2023-11-02 15:00:00,307.47,307.5,307.32,307.44,3810.0,299.7561,299.7853,299.6098,299.7268,3810.0
2023-11-02 15:05:00,307.44,307.72,307.44,307.59,5028.0,299.7268,299.9998,299.7268,299.8731,5028.0
2023-11-02 15:10:00,307.66,307.83,307.61,307.8,6420.0,299.9413,300.1071,299.8926,300.0778,6420.0
2023-11-02 15:15:00,307.76,307.87,307.6,307.69,11973.0,300.0388,300.1461,299.8828,299.9706,11973.0
2023-11-02 15:20:00,307.65,307.86,307.62,307.79,16192.0,299.9316,300.1363,299.9023,300.0681,16192.0
2023-11-02 15:25:00,307.79,307.88,307.65,307.65,12626.0,300.0681,300.1558,299.9316,299.9316,12626.0
2023-11-02 15:30:00,307.66,307.83,307.4,307.49,12836.0,299.9413,300.1071,299.6878,299.7756,12836.0
2023-11-02 15:35:00,307.53,307.8,307.53,307.77,19823.0,299.8146,300.0778,299.8146,300.0486,19823.0
2023-11-02 15:40:00,307.75,307.95,307.67,307.95,31304.0,300.0291,300.224,299.9511,300.224,31304.0
2023-11-02 15:45:00,307.96,308.14,307.73,308.03,41402.0,300.2338,300.4093,300.0096,300.302,41402.0
2023-11-02 15:50:00,307.97,308.88,307.93,308.86,49492.0,300.2435,301.1307,300.2045,301.1112,49492.0
2023-11-02 15:55:00,308.84,308.84,308.07,308.13,94562.0,301.0917,301.0917,300.341,300.3995,94562.0
2023-11-03 09:30:00,309.64,311.94,309.01,311.08,57209.0,301.8716,304.1139,301.2574,303.2755,57209.0
2023-11-03 09:35:00,310.88,311.33,310.02,311.13,18815.0,303.0805,303.5192,302.2421,303.3243,18815.0
2023-11-03 09:40:00,311.12,312.68,311.11,312.37,13811.0,303.3145,304.8354,303.3048,304.5332,13811.0
2023-11-03 09:45:00,312.37,312.59,312.07,312.56,11785.0,304.5332,304.7476,304.2407,304.7184,11785.0
2023-11-03 09:50:00,312.71,314.63,312.64,314.2,25945.0,304.8646,306.7365,304.7964,306.3172,25945.0
2023-11-03 09:55:00,314.2,314.34,313.35,313.77,6629.0,306.3172,306.4537,305.4886,305.898,6629.0
2023-11-03 10:00:00,313.96,314.02,313.3,313.75,12614.0,306.0833,306.1418,305.4398,305.8785,12614.0
2023-11-03 10:05:00,313.77,313.86,313.29,313.49,7881.0,305.898,305.9858,305.4301,305.6251,7881.0
2023-11-03 10:10:00,313.54,314.06,313.42,313.53,12199.0,305.6738,306.1808,305.5568,305.6641,12199.0
2023-11-03 10:15:00,313.39,314.07,313.36,313.75,19274.0,305.5276,306.1905,305.4983,305.8785,19274.0
2023-11-03 10:20:00,313.75,313.91,313.43,313.77,11288.0,305.8785,306.0345,305.5666,305.898,11288.0
2023-11-03 10:25:00,313.85,314.0,312.92,313.4,25519.0,305.976,306.1223,305.0694,305.5373,25519.0
2023-11-03 10:30:00,313.51,313.63,313.0,313.0,8029.0,305.6446,305.7615,305.1473,305.1473,8029.0
2023-11-03 10:35:00,313.07,313.79,312.97,313.6,7543.0,305.2156,305.9175,305.1181,305.7323,7543.0
2023-11-03 10:40:00,313.59,313.84,313.23,313.66,7235.0,305.7225,305.9663,305.3716,305.7908,7235.0
2023-11-03 10:45:00,313.56,314.17,313.55,313.6,11663.0,305.6933,306.288,305.6835,305.7323,11663.0
2023-11-03 10:50:00,313.68,313.68,313.05,313.21,8356.0,305.8103,305.8103,305.1961,305.3521,8356.0
2023-11-03 10:55:00,313.32,314.05,313.25,314.05,4720.0,305.4593,306.171,305.3911,306.171,4720.0
2023-11-03 11:00:00,314.2,314.43,313.97,314.43,15284.0,306.3172,306.5415,306.093,306.5415,15284.0
2023-11-03 11:05:00,314.32,314.42,314.03,314.2,17919.0,306.4342,306.5317,306.1515,306.3172,17919.0
2023-11-03 11:10:00,314.15,314.45,313.84,314.43,11980.0,306.2685,306.561,305.9663,306.5415,11980.0
2023-11-03 11:15:00,314.34,314.57,314.3,314.56,9940.0,306.4537,306.678,306.4147,306.6682,9940.0
2023-11-03 11:20:00,314.69,314.92,314.51,314.54,9672.0,306.7949,307.0192,306.6195,306.6487,9672.0
2023-11-03 11:25:00,314.61,314.93,314.18,314.29,10927.0,306.717,307.0289,306.2977,306.405,10927.0
2023-11-03 11:30:00,314.43,315.32,314.43,314.89,25738.0,306.5415,307.4091,306.5415,306.9899,25738.0
2023-11-03 11:35:00,314.88,315.06,314.75,314.87,4794.0,306.9802,307.1557,306.8534,306.9704,4794.0
2023-11-03 11:40:00,314.79,314.79,314.19,314.53,11070.0,306.8924,306.8924,306.3075,306.639,11070.0
2023-11-03 11:45:00,314.63,314.8,314.5,314.61,10419.0,306.7365,306.9022,306.6097,306.717,10419.0
2023-11-03 11:50:00,314.73,314.9,314.55,314.59,4223.0,306.8339,306.9997,306.6585,306.6975,4223.0
2023-11-03 11:55:00,314.46,314.96,314.46,314.89,3938.0,306.5707,307.0582,306.5707,306.9899,3938.0
2023-11-03 12:00:00,314.91,315.23,314.58,314.61,13708.0,307.0094,307.3214,306.6877,306.717,13708.0
2023-11-03 12:05:00,314.68,315.11,314.49,315.07,5649.0,306.7852,307.2044,306.6,307.1654,5649.0
2023-11-03 12:10:00,315.06,315.06,314.71,314.8,10807.0,307.1557,307.1557,306.8144,306.9022,10807.0
2023-11-03 12:15:00,314.8,314.8,314.46,314.57,5110.0,306.9022,306.9022,306.5707,306.678,5110.0
2023-11-03 12:20:00,314.48,315.07,314.45,315.07,17516.0,306.5902,307.1654,306.561,307.1654,17516.0
2023-11-03 12:25:00,315.17,315.23,314.48,315.09,9607.0,307.2629,307.3214,306.5902,307.1849,9607.0
2023-11-03 12:30:00,315.16,315.69,315.05,315.68,9784.0,307.2532,307.7699,307.1459,307.7601,9784.0
2023-11-03 12:35:00,315.59,315.94,315.5,315.88,10670.0,307.6724,308.0136,307.5846,307.9551,10670.0
2023-11-03 12:40:00,315.83,316.37,315.75,316.37,22189.0,307.9063,308.4328,307.8284,308.4328,22189.0
2023-11-03 12:45:00,316.2,316.34,316.06,316.25,28804.0,308.2671,308.4036,308.1306,308.3158,28804.0
2023-11-03 12:50:00,316.17,316.25,315.53,315.84,17685.0,308.2378,308.3158,307.6139,307.9161,17685.0
2023-11-03 12:55:00,315.78,315.96,315.62,315.88,5061.0,307.8576,308.0331,307.7016,307.9551,5061.0
2023-11-03 13:00:00,315.84,315.94,315.66,315.9,4800.0,307.9161,308.0136,307.7406,307.9746,4800.0
2023-11-03 13:05:00,315.85,316.16,315.72,315.83,8073.0,307.9258,308.2281,307.7991,307.9063,8073.0
2023-11-03 13:10:00,315.75,316.08,315.53,315.66,9358.0,307.8284,308.1501,307.6139,307.7406,9358.0
2023-11-03 13:15:00,315.61,315.96,315.42,315.42,11243.0,307.6919,308.0331,307.5066,307.5066,11243.0
2023-11-03 13:20:00,315.33,315.62,315.18,315.21,5890.0,307.4189,307.7016,307.2727,307.3019,5890.0
2023-11-03 13:25:00,315.11,315.7,315.11,315.68,7835.0,307.2044,307.7796,307.2044,307.7601,7835.0
2023-11-03 13:30:00,315.66,316.2,315.62,316.05,11214.0,307.7406,308.2671,307.7016,308.1208,11214.0
2023-11-03 13:35:00,316.06,316.15,315.88,315.98,4876.0,308.1306,308.2183,307.9551,308.0526,4876.0
2023-11-03 13:40:00,315.97,316.05,315.8,315.84,5244.0,308.0428,308.1208,307.8771,307.9161,5244.0
2023-11-03 13:45:00,315.76,315.84,315.41,315.61,7699.0,307.8381,307.9161,307.4969,307.6919,7699.0
2023-11-03 13:50:00,315.6,315.6,315.25,315.41,8135.0,307.6821,307.6821,307.3409,307.4969,8135.0
2023-11-03 13:55:00,315.4,315.57,315.38,315.38,4795.0,307.4871,307.6529,307.4676,307.4676,4795.0
2023-11-03 14:00:00,315.38,315.56,315.25,315.44,14006.0,307.4676,307.6431,307.3409,307.5261,14006.0
2023-11-03 14:05:00,315.49,315.59,315.14,315.59,11238.0,307.5749,307.6724,307.2337,307.6724,11238.0
2023-11-03 14:10:00,315.5,315.89,315.45,315.88,11869.0,307.5846,307.9648,307.5359,307.9551,11869.0
2023-11-03 14:15:00,315.97,315.97,315.62,315.62,7743.0,308.0428,308.0428,307.7016,307.7016,7743.0
2023-11-03 14:20:00,315.65,315.89,315.5,315.59,7071.0,307.7309,307.9648,307.5846,307.6724,7071.0
2023-11-03 14:25:00,315.53,315.89,315.52,315.86,6241.0,307.6139,307.9648,307.6041,307.9356,6241.0
2023-11-03 14:30:00,315.84,316.0,315.74,315.93,7844.0,307.9161,308.0721,307.8186,308.0038,7844.0
2023-11-03 14:35:00,315.93,316.15,315.82,316.02,14301.0,308.0038,308.2183,307.8966,308.0916,14301.0
2023-11-03 14:40:00,316.16,316.73,316.06,316.5,24857.0,308.2281,308.7838,308.1306,308.5595,24857.0
2023-11-03 14:45:00,316.49,316.5,315.96,316.04,19013.0,308.5498,308.5595,308.0331,308.1111,19013.0
2023-11-03 14:50:00,316.0,316.07,315.76,315.99,10117.0,308.0721,308.1403,307.8381,308.0623,10117.0
2023-11-03 14:55:00,316.02,316.09,315.82,316.09,6180.0,308.0916,308.1598,307.8966,308.1598,6180.0
2023-11-03 15:00:00,316.05,316.21,315.98,316.11,6656.0,308.1208,308.2768,308.0526,308.1793,6656.0
2023-11-03 15:05:00,316.21,316.46,316.18,316.26,8745.0,308.2768,308.5205,308.2476,308.3256,8745.0
2023-11-03 15:10:00,316.35,316.5,316.2,316.42,8417.0,308.4133,308.5595,308.2671,308.4815,8417.0
2023-11-03 15:15:00,316.35,316.35,315.96,315.97,14476.0,308.4133,308.4133,308.0331,308.0428,14476.0
2023-11-03 15:20:00,315.96,316.31,315.87,316.16,12513.0,308.0331,308.3743,307.9453,308.2281,12513.0
2023-11-03 15:25:00,316.2,316.53,315.93,315.97,10266.0,308.2671,308.5888,308.0038,308.0428,10266.0
2023-11-03 15:30:00,315.92,315.96,315.46,315.46,8529.0,307.9941,308.0331,307.5456,307.5456,8529.0
2023-11-03 15:35:00,315.49,315.76,315.4,315.75,14128.0,307.5749,307.8381,307.4871,307.8284,14128.0
2023-11-03 15:40:00,315.75,315.92,315.16,315.22,19135.0,307.8284,307.9941,307.2532,307.3117,19135.0
2023-11-03 15:45:00,315.23,315.23,314.62,314.62,25953.0,307.3214,307.3214,306.7267,306.7267,25953.0
2023-11-03 15:50:00,314.74,314.98,314.22,314.26,39846.0,306.8437,307.0777,306.3367,306.3757,39846.0
2023-11-03 15:55:00,314.13,314.22,313.35,313.41,110856.0,306.249,306.3367,305.4886,305.5471,110856.0
2023-11-06 09:30:00,312.32,313.44,311.56,312.43,69914.0,304.4844,305.5763,303.7435,304.5916,69914.0
2023-11-06 09:35:00,312.43,313.32,311.86,313.27,10201.0,304.5916,305.4593,304.0359,305.4106,10201.0
2023-11-06 09:40:00,312.56,313.8,312.55,313.75,4965.0,304.7184,305.9273,304.7086,305.8785,4965.0
2023-11-06 09:45:00,313.63,314.18,313.42,313.5,12098.0,305.7615,306.2977,305.5568,305.6348,12098.0
2023-11-06 09:50:00,313.74,313.74,312.87,313.22,6532.0,305.8688,305.8688,305.0206,305.3618,6532.0
2023-11-06 09:55:00,313.19,313.19,312.26,312.62,14009.0,305.3326,305.3326,304.4259,304.7769,14009.0
2023-11-06 10:00:00,312.51,312.74,311.98,312.58,12802.0,304.6696,304.8939,304.1529,304.7379,12802.0
2023-11-06 10:05:00,312.81,312.81,312.32,312.68,4328.0,304.9621,304.9621,304.4844,304.8354,4328.0
2023-11-06 10:10:00,312.58,312.59,312.33,312.45,5141.0,304.7379,304.7476,304.4942,304.6111,5141.0
2023-11-06 10:15:00,312.46,312.77,312.19,312.33,4400.0,304.6209,304.9231,304.3577,304.4942,4400.0
2023-11-06 10:20:00,312.22,312.65,312.11,312.35,5195.0,304.3869,304.8061,304.2797,304.5137,5195.0
2023-11-06 10:25:00,312.3,312.65,312.21,312.65,4610.0,304.4649,304.8061,304.3772,304.8061,4610.0
2023-11-06 10:30:00,312.72,312.72,312.36,312.56,3472.0,304.8744,304.8744,304.5234,304.7184,3472.0
2023-11-06 10:35:00,312.47,312.78,312.23,312.7,9526.0,304.6306,304.9329,304.3967,304.8549,9526.0
2023-11-06 10:40:00,312.99,313.18,312.89,312.9,4512.0,305.1376,305.3228,305.0401,305.0499,4512.0
2023-11-06 10:45:00,312.87,313.41,312.7,313.27,3416.0,305.0206,305.5471,304.8549,305.4106,3416.0
2023-11-06 10:50:00,313.27,313.36,313.23,313.29,2662.0,305.4106,305.4983,305.3716,305.4301,2662.0
2023-11-06 10:55:00,313.3,313.54,313.14,313.53,3274.0,305.4398,305.6738,305.2838,305.6641,3274.0
2023-11-06 11:00:00,313.66,313.79,313.38,313.56,5636.0,305.7908,305.9175,305.5178,305.6933,5636.0
2023-11-06 11:05:00,313.51,313.83,313.51,313.74,1959.0,305.6446,305.9565,305.6446,305.8688,1959.0
2023-11-06 11:10:00,313.69,313.85,313.64,313.77,1982.0,305.82,305.976,305.7713,305.898,1982.0
2023-11-06 11:15:00,313.83,314.02,313.76,313.76,4165.0,305.9565,306.1418,305.8883,305.8883,4165.0
2023-11-06 11:20:00,313.85,313.98,313.57,313.77,3841.0,305.976,306.1028,305.703,305.898,3841.0
2023-11-06 11:25:00,313.95,314.17,313.76,313.76,3477.0,306.0735,306.288,305.8883,305.8883,3477.0
2023-11-06 11:30:00,313.64,314.0,313.64,313.79,3394.0,305.7713,306.1223,305.7713,305.9175,3394.0
2023-11-06 11:35:00,313.87,313.87,313.4,313.4,5785.0,305.9955,305.9955,305.5373,305.5373,5785.0
2023-11-06 11:40:00,313.39,313.45,313.21,313.42,1588.0,305.5276,305.5861,305.3521,305.5568,1588.0
2023-11-06 11:45:00,313.3,313.5,313.13,313.32,4471.0,305.4398,305.6348,305.2741,305.4593,4471.0
2023-11-06 11:50:00,313.46,313.52,313.34,313.5,3105.0,305.5958,305.6543,305.4788,305.6348,3105.0
2023-11-06 11:55:00,313.43,313.56,313.33,313.56,6695.0,305.5666,305.6933,305.4691,305.6933,6695.0
2023-11-06 12:00:00,313.2,313.43,312.82,312.82,1886.0,305.3423,305.5666,304.9719,304.9719,1886.0
2023-11-06 12:05:00,312.94,313.19,312.89,313.03,3285.0,305.0889,305.3326,305.0401,305.1766,3285.0
2023-11-06 12:10:00,313.17,313.17,312.85,313.08,6991.0,305.3131,305.3131,305.0011,305.2253,6991.0
2023-11-06 12:15:00,313.07,313.5,312.84,312.92,6655.0,305.2156,305.6348,304.9914,305.0694,6655.0
2023-11-06 12:20:00,312.93,313.14,312.86,312.92,7096.0,305.0791,305.2838,305.0109,305.0694,7096.0
2023-11-06 12:25:00,312.99,313.0,312.7,312.88,1948.0,305.1376,305.1473,304.8549,305.0304,1948.0
2023-11-06 12:30:00,312.86,313.0,312.72,312.76,2747.0,305.0109,305.1473,304.8744,304.9134,2747.0
2023-11-06 12:35:00,312.79,312.85,312.6,312.78,2472.0,304.9426,305.0011,304.7574,304.9329,2472.0
2023-11-06 12:40:00,312.72,312.72,312.26,312.27,5481.0,304.8744,304.8744,304.4259,304.4357,5481.0
2023-11-06 12:45:00,312.22,312.54,312.15,312.31,8540.0,304.3869,304.6989,304.3187,304.4747,8540.0
2023-11-06 12:50:00,312.19,312.37,312.13,312.26,4778.0,304.3577,304.5332,304.2992,304.4259,4778.0
2023-11-06 12:55:00,312.33,312.48,312.18,312.42,4448.0,304.4942,304.6404,304.3479,304.5819,4448.0
2023-11-06 13:00:00,312.39,312.39,311.92,312.0,6444.0,304.5527,304.5527,304.0944,304.1724,6444.0
2023-11-06 13:05:00,312.08,312.2,312.03,312.03,2160.0,304.2504,304.3674,304.2017,304.2017,2160.0
2023-11-06 13:10:00,311.8,311.84,311.48,311.56,3051.0,303.9775,304.0164,303.6655,303.7435,3051.0
2023-11-06 13:15:00,311.57,311.77,311.38,311.48,8741.0,303.7532,303.9482,303.568,303.6655,8741.0
2023-11-06 13:20:00,311.36,311.82,311.04,311.71,14270.0,303.5485,303.997,303.2365,303.8897,14270.0
2023-11-06 13:25:00,311.69,311.93,311.38,311.78,12852.0,303.8702,304.1042,303.568,303.958,12852.0
2023-11-06 13:30:00,311.62,312.1,311.55,312.06,4036.0,303.802,304.2699,303.7337,304.2309,4036.0
2023-11-06 13:35:00,312.0,312.36,312.0,312.33,2694.0,304.1724,304.5234,304.1724,304.4942,2694.0
2023-11-06 13:40:00,312.33,312.69,312.29,312.68,7037.0,304.4942,304.8451,304.4552,304.8354,7037.0
2023-11-06 13:45:00,312.7,312.7,312.32,312.5,7549.0,304.8549,304.8549,304.4844,304.6599,7549.0
2023-11-06 13:50:00,312.47,312.74,312.46,312.53,4485.0,304.6306,304.8939,304.6209,304.6891,4485.0
2023-11-06 13:55:00,312.51,312.64,312.38,312.57,3566.0,304.6696,304.7964,304.5429,304.7281,3566.0
2023-11-06 14:00:00,312.68,312.73,312.4,312.55,10569.0,304.8354,304.8841,304.5624,304.7086,10569.0
2023-11-06 14:05:00,312.6,312.61,312.2,312.28,3970.0,304.7574,304.7671,304.3674,304.4454,3970.0
2023-11-06 14:10:00,312.2,312.48,312.2,312.27,7339.0,304.3674,304.6404,304.3674,304.4357,7339.0
2023-11-06 14:15:00,312.19,312.37,312.14,312.24,4426.0,304.3577,304.5332,304.3089,304.4064,4426.0
2023-11-06 14:20:00,312.22,312.44,312.14,312.35,1886.0,304.3869,304.6014,304.3089,304.5137,1886.0
2023-11-06 14:25:00,312.32,312.34,312.15,312.25,5785.0,304.4844,304.5039,304.3187,304.4162,5785.0
2023-11-06 14:30:00,312.26,312.39,312.1,312.38,6597.0,304.4259,304.5527,304.2699,304.5429,6597.0
2023-11-06 14:35:00,312.27,312.43,312.2,312.36,3226.0,304.4357,304.5916,304.3674,304.5234,3226.0
2023-11-06 14:40:00,312.37,312.73,312.37,312.71,4904.0,304.5332,304.8841,304.5332,304.8646,4904.0
2023-11-06 14:45:00,312.74,312.75,312.43,312.48,5841.0,304.8939,304.9036,304.5916,304.6404,5841.0
2023-11-06 14:50:00,312.57,312.78,312.57,312.66,3306.0,304.7281,304.9329,304.7281,304.8159,3306.0
2023-11-06 14:55:00,312.68,313.0,312.63,312.85,4606.0,304.8354,305.1473,304.7866,305.0011,4606.0
2023-11-06 15:00:00,312.9,312.96,312.7,312.78,4302.0,305.0499,305.1084,304.8549,304.9329,4302.0
2023-11-06 15:05:00,312.77,312.77,312.48,312.63,7175.0,304.9231,304.9231,304.6404,304.7866,7175.0
2023-11-06 15:10:00,312.69,312.96,312.68,312.85,13049.0,304.8451,305.1084,304.8354,305.0011,13049.0
2023-11-06 15:15:00,312.85,312.97,312.8,312.87,8129.0,305.0011,305.1181,304.9524,305.0206,8129.0
2023-11-06 15:20:00,312.85,312.97,312.66,312.76,5243.0,305.0011,305.1181,304.8159,304.9134,5243.0
2023-11-06 15:25:00,312.69,313.05,312.68,313.0,6917.0,304.8451,305.1961,304.8354,305.1473,6917.0
2023-11-06 15:30:00,312.95,313.02,312.83,312.94,7270.0,305.0986,305.1668,304.9816,305.0889,7270.0
2023-11-06 15:35:00,312.9,312.94,312.69,312.8,8913.0,305.0499,305.0889,304.8451,304.9524,8913.0
2023-11-06 15:40:00,312.74,312.91,312.6,312.91,11044.0,304.8939,305.0596,304.7574,305.0596,11044.0
2023-11-06 15:45:00,312.79,312.87,312.69,312.87,11789.0,304.9426,305.0206,304.8451,305.0206,11789.0
2023-11-06 15:50:00,312.88,313.07,312.7,313.0,31141.0,305.0304,305.2156,304.8549,305.1473,31141.0
2023-11-06 15:55:00,312.99,313.25,312.8,313.18,99193.0,305.1376,305.3911,304.9524,305.3228,99193.0
2023-11-07 09:30:00,313.0,313.46,312.82,313.4,46648.0,305.1473,305.5958,304.9719,305.5373,46648.0
2023-11-07 09:35:00,313.22,313.28,312.7,312.89,8902.0,305.3618,305.4203,304.8549,305.0401,8902.0
2023-11-07 09:40:00,312.94,314.07,312.83,313.85,11595.0,305.0889,306.1905,304.9816,305.976,11595.0
2023-11-07 09:45:00,313.8,314.09,313.19,314.09,32832.0,305.9273,306.21,305.3326,306.21,32832.0
2023-11-07 09:50:00,314.1,315.21,314.1,315.13,25119.0,306.2197,307.3019,306.2197,307.2239,25119.0
2023-11-07 09:55:00,315.16,316.26,315.16,316.26,12791.0,307.2532,308.3256,307.2532,308.3256,12791.0
2023-11-07 10:00:00,316.31,316.9,316.19,316.39,18008.0,308.3743,308.9495,308.2573,308.4523,18008.0
2023-11-07 10:05:00,316.3,316.72,316.21,316.59,11260.0,308.3646,308.774,308.2768,308.6473,11260.0
2023-11-07 10:10:00,316.43,316.79,316.32,316.47,11793.0,308.4913,308.8423,308.3841,308.5303,11793.0
2023-11-07 10:15:00,316.27,316.47,316.05,316.43,4615.0,308.3353,308.5303,308.1208,308.4913,4615.0
2023-11-07 10:20:00,316.38,316.72,316.19,316.63,4037.0,308.4425,308.774,308.2573,308.6863,4037.0
2023-11-07 10:25:00,316.71,317.18,316.44,317.18,8933.0,308.7643,309.2225,308.501,309.2225,8933.0
2023-11-07 10:30:00,317.18,317.61,317.18,317.61,6235.0,309.2225,309.6417,309.2225,309.6417,6235.0
2023-11-07 10:35:00,317.42,317.48,316.98,317.02,8824.0,309.4565,309.515,309.0275,309.0665,8824.0
2023-11-07 10:40:00,317.13,317.17,316.86,316.9,7403.0,309.1737,309.2127,308.9105,308.9495,7403.0
2023-11-07 10:45:00,316.94,317.27,316.62,317.0,10448.0,308.9885,309.3102,308.6765,309.047,10448.0
2023-11-07 10:50:00,317.01,317.68,317.01,317.68,5871.0,309.0567,309.7099,309.0567,309.7099,5871.0
2023-11-07 10:55:00,317.7,318.37,317.63,318.17,17386.0,309.7294,310.3826,309.6612,310.1876,17386.0
2023-11-07 11:00:00,318.2,318.23,317.56,317.56,8068.0,310.2169,310.2461,309.5929,309.5929,8068.0
2023-11-07 11:05:00,317.44,317.63,317.29,317.59,5297.0,309.476,309.6612,309.3297,309.6222,5297.0
2023-11-07 11:10:00,317.54,317.74,317.41,317.44,10338.0,309.5734,309.7684,309.4467,309.476,10338.0
2023-11-07 11:15:00,317.42,317.59,317.17,317.21,6197.0,309.4565,309.6222,309.2127,309.2517,6197.0
2023-11-07 11:20:00,317.18,317.34,317.17,317.21,5272.0,309.2225,309.3785,309.2127,309.2517,5272.0
2023-11-07 11:25:00,317.29,317.35,316.72,316.84,8484.0,309.3297,309.3882,308.774,308.891,8484.0
2023-11-07 11:30:00,316.94,317.2,316.86,317.06,5285.0,308.9885,309.242,308.9105,309.1055,5285.0
2023-11-07 11:35:00,317.05,317.57,317.04,317.55,9109.0,309.0957,309.6027,309.086,309.5832,9109.0
2023-11-07 11:40:00,317.57,317.61,317.2,317.21,13925.0,309.6027,309.6417,309.242,309.2517,13925.0
2023-11-07 11:45:00,317.1,317.16,316.57,316.69,5261.0,309.1445,309.203,308.6278,308.7448,5261.0
2023-11-07 11:50:00,316.8,316.82,316.48,316.6,5896.0,308.852,308.8715,308.54,308.657,5896.0
2023-11-07 11:55:00,316.63,316.79,316.59,316.72,5384.0,308.6863,308.8423,308.6473,308.774,5384.0
2023-11-07 12:00:00,316.65,316.65,316.39,316.46,3608.0,308.7058,308.7058,308.4523,308.5205,3608.0
2023-11-07 12:05:00,316.39,316.45,316.11,316.22,7066.0,308.4523,308.5108,308.1793,308.2866,7066.0
2023-11-07 12:10:00,316.15,316.29,316.06,316.14,3944.0,308.2183,308.3548,308.1306,308.2086,3944.0
2023-11-07 12:15:00,316.13,316.28,315.96,316.0,7080.0,308.1988,308.3451,308.0331,308.0721,7080.0
2023-11-07 12:20:00,316.07,316.1,315.82,315.82,10899.0,308.1403,308.1696,307.8966,307.8966,10899.0
2023-11-07 12:25:00,315.9,316.02,315.67,315.79,11178.0,307.9746,308.0916,307.7504,307.8674,11178.0
2023-11-07 12:30:00,315.78,316.14,315.47,316.0,9117.0,307.8576,308.2086,307.5554,308.0721,9117.0
2023-11-07 12:35:00,316.03,316.26,315.97,316.25,4552.0,308.1013,308.3256,308.0428,308.3158,4552.0
2023-11-07 12:40:00,316.14,316.18,315.93,316.16,8039.0,308.2086,308.2476,308.0038,308.2281,8039.0
2023-11-07 12:45:00,316.09,316.29,315.86,315.93,3869.0,308.1598,308.3548,307.9356,308.0038,3869.0
2023-11-07 12:50:00,316.0,316.38,315.95,316.12,4164.0,308.0721,308.4425,308.0233,308.1891,4164.0
2023-11-07 12:55:00,315.96,316.49,315.93,316.38,2443.0,308.0331,308.5498,308.0038,308.4425,2443.0
2023-11-07 13:00:00,316.49,316.63,316.21,316.21,6512.0,308.5498,308.6863,308.2768,308.2768,6512.0
2023-11-07 13:05:00,316.34,316.52,316.24,316.41,3747.0,308.4036,308.579,308.3061,308.4718,3747.0
2023-11-07 13:10:00,316.32,316.37,316.2,316.2,3201.0,308.3841,308.4328,308.2671,308.2671,3201.0
2023-11-07 13:15:00,316.3,316.46,316.13,316.3,3262.0,308.3646,308.5205,308.1988,308.3646,3262.0
2023-11-07 13:20:00,316.37,316.47,316.11,316.32,8130.0,308.4328,308.5303,308.1793,308.3841,8130.0
2023-11-07 13:25:00,316.37,316.52,316.36,316.43,1314.0,308.4328,308.579,308.4231,308.4913,1314.0
2023-11-07 13:30:00,316.53,316.53,316.38,316.41,1762.0,308.5888,308.5888,308.4425,308.4718,1762.0
2023-11-07 13:35:00,316.4,316.66,316.37,316.5,2675.0,308.462,308.7155,308.4328,308.5595,2675.0
2023-11-07 13:40:00,316.55,316.55,316.09,316.09,9455.0,308.6083,308.6083,308.1598,308.1598,9455.0
2023-11-07 13:45:00,316.09,316.37,316.09,316.16,4005.0,308.1598,308.4328,308.1598,308.2281,4005.0
2023-11-07 13:50:00,316.28,316.29,316.09,316.18,2130.0,308.3451,308.3548,308.1598,308.2476,2130.0
2023-11-07 13:55:00,316.1,316.12,315.84,316.0,2869.0,308.1696,308.1891,307.9161,308.0721,2869.0
2023-11-07 14:00:00,316.02,316.05,315.82,316.05,7340.0,308.0916,308.1208,307.8966,308.1208,7340.0
2023-11-07 14:05:00,316.03,316.03,315.78,315.82,4432.0,308.1013,308.1013,307.8576,307.8966,4432.0
2023-11-07 14:10:00,315.72,315.84,315.71,315.8,1955.0,307.7991,307.9161,307.7894,307.8771,1955.0
2023-11-07 14:15:00,315.8,316.03,315.79,315.99,2844.0,307.8771,308.1013,307.8674,308.0623,2844.0
2023-11-07 14:20:00,315.87,316.06,315.86,316.04,12869.0,307.9453,308.1306,307.9356,308.1111,12869.0
2023-11-07 14:25:00,315.87,315.92,315.73,315.92,6337.0,307.9453,307.9941,307.8089,307.9941,6337.0
2023-11-07 14:30:00,316.01,316.03,315.81,315.87,6562.0,308.0818,308.1013,307.8868,307.9453,6562.0
2023-11-07 14:35:00,315.87,315.91,315.57,315.58,4113.0,307.9453,307.9843,307.6529,307.6626,4113.0
2023-11-07 14:40:00,315.57,315.64,315.41,315.61,4898.0,307.6529,307.7211,307.4969,307.6919,4898.0
2023-11-07 14:45:00,315.58,315.77,315.45,315.5,3859.0,307.6626,307.8479,307.5359,307.5846,3859.0
2023-11-07 14:50:00,315.5,315.65,315.46,315.57,3235.0,307.5846,307.7309,307.5456,307.6529,3235.0
2023-11-07 14:55:00,315.57,315.67,315.45,315.45,2750.0,307.6529,307.7504,307.5359,307.5359,2750.0
2023-11-07 15:00:00,315.44,315.77,315.44,315.65,4219.0,307.5261,307.8479,307.5261,307.7309,4219.0
2023-11-07 15:05:00,315.49,315.8,315.46,315.63,5204.0,307.5749,307.8771,307.5456,307.7114,5204.0
2023-11-07 15:10:00,315.67,315.7,315.4,315.58,9157.0,307.7504,307.7796,307.4871,307.6626,9157.0
2023-11-07 15:15:00,315.51,315.53,315.29,315.51,5284.0,307.5944,307.6139,307.3799,307.5944,5284.0
2023-11-07 15:20:00,315.5,315.76,315.36,315.49,9482.0,307.5846,307.8381,307.4481,307.5749,9482.0
2023-11-07 15:25:00,315.46,315.64,315.26,315.45,5499.0,307.5456,307.7211,307.3506,307.5359,5499.0
2023-11-07 15:30:00,315.57,315.57,315.35,315.39,11420.0,307.6529,307.6529,307.4384,307.4774,11420.0
2023-11-07 15:35:00,315.42,315.5,315.35,315.45,8067.0,307.5066,307.5846,307.4384,307.5359,8067.0
2023-11-07 15:40:00,315.44,315.54,315.41,315.5,10613.0,307.5261,307.6236,307.4969,307.5846,10613.0
2023-11-07 15:45:00,315.49,315.61,315.27,315.3,12118.0,307.5749,307.6919,307.3604,307.3896,12118.0
2023-11-07 15:50:00,315.21,315.27,314.55,314.61,30023.0,307.3019,307.3604,306.6585,306.717,30023.0
2023-11-07 15:55:00,314.58,315.22,314.27,315.22,87728.0,306.6877,307.3117,306.3855,307.3117,87728.0
2023-11-08 09:30:00,316.87,318.45,316.34,318.45,50104.0,308.9203,310.4606,308.4036,310.4606,50104.0
2023-11-08 09:35:00,318.42,319.47,318.21,318.37,26636.0,310.4314,311.455,310.2266,310.3826,26636.0
2023-11-08 09:40:00,318.13,318.14,317.36,317.72,27456.0,310.1486,310.1584,309.398,309.7489,27456.0
2023-11-08 09:45:00,317.65,318.12,317.63,317.96,6306.0,309.6807,310.1389,309.6612,309.9829,6306.0
2023-11-08 09:50:00,317.94,318.42,317.7,317.96,11607.0,309.9634,310.4314,309.7294,309.9829,11607.0
2023-11-08 09:55:00,317.83,318.1,317.53,317.82,22133.0,309.8562,310.1194,309.5637,309.8464,22133.0
2023-11-08 10:00:00,318.19,318.31,317.08,317.12,18111.0,310.2071,310.3241,309.125,309.164,18111.0
2023-11-08 10:05:00,317.01,317.19,316.85,316.92,6878.0,309.0567,309.2322,308.9008,308.969,6878.0
2023-11-08 10:10:00,317.1,317.25,316.82,316.94,13653.0,309.1445,309.2907,308.8715,308.9885,13653.0
2023-11-08 10:15:00,316.94,317.18,316.91,316.99,10480.0,308.9885,309.2225,308.9593,309.0372,10480.0
2023-11-08 10:20:00,316.99,317.08,316.67,316.8,16896.0,309.0372,309.125,308.7253,308.852,16896.0
2023-11-08 10:25:00,316.75,316.92,316.48,316.5,11120.0,308.8033,308.969,308.54,308.5595,11120.0
2023-11-08 10:30:00,316.65,317.03,316.43,316.77,14709.0,308.7058,309.0762,308.4913,308.8228,14709.0
2023-11-08 10:35:00,316.76,316.89,316.56,316.7,8396.0,308.813,308.9398,308.618,308.7545,8396.0
2023-11-08 10:40:00,316.69,317.12,316.67,316.88,7502.0,308.7448,309.164,308.7253,308.93,7502.0
2023-11-08 10:45:00,317.06,317.06,316.51,316.9,7893.0,309.1055,309.1055,308.5693,308.9495,7893.0
2023-11-08 10:50:00,316.77,316.9,316.63,316.67,4726.0,308.8228,308.9495,308.6863,308.7253,4726.0
2023-11-08 10:55:00,316.59,316.81,316.35,316.36,5544.0,308.6473,308.8618,308.4133,308.4231,5544.0
2023-11-08 11:00:00,316.48,316.51,316.28,316.31,32094.0,308.54,308.5693,308.3451,308.3743,32094.0
2023-11-08 11:05:00,316.42,316.42,316.16,316.3,7196.0,308.4815,308.4815,308.2281,308.3646,7196.0
2023-11-08 11:10:00,316.35,316.5,316.22,316.35,10255.0,308.4133,308.5595,308.2866,308.4133,10255.0
2023-11-08 11:15:00,316.37,316.97,316.19,316.83,6334.0,308.4328,309.0177,308.2573,308.8813,6334.0
2023-11-08 11:20:00,316.75,316.85,316.39,316.57,7731.0,308.8033,308.9008,308.4523,308.6278,7731.0
2023-11-08 11:25:00,316.42,317.33,316.42,317.32,2624.0,308.4815,309.3687,308.4815,309.359,2624.0
2023-11-08 11:30:00,317.14,317.33,317.08,317.24,11875.0,309.1835,309.3687,309.125,309.281,11875.0
2023-11-08 11:35:00,317.22,317.58,317.2,317.27,4905.0,309.2615,309.6124,309.242,309.3102,4905.0
2023-11-08 11:40:00,317.3,317.31,317.0,317.25,1829.0,309.3395,309.3492,309.047,309.2907,1829.0
2023-11-08 11:45:00,317.17,317.53,316.85,316.85,5226.0,309.2127,309.5637,308.9008,308.9008,5226.0
2023-11-08 11:50:00,316.83,316.92,316.47,316.5,18013.0,308.8813,308.969,308.5303,308.5595,18013.0
2023-11-08 11:55:00,316.69,316.77,316.63,316.77,4891.0,308.7448,308.8228,308.6863,308.8228,4891.0
2023-11-08 12:00:00,316.76,316.76,316.28,316.66,3169.0,308.813,308.813,308.3451,308.7155,3169.0
2023-11-08 12:05:00,316.6,316.6,315.82,316.09,5480.0,308.657,308.657,307.8966,308.1598,5480.0
2023-11-08 12:10:00,315.96,316.47,315.96,316.2,4432.0,308.0331,308.5303,308.0331,308.2671,4432.0
2023-11-08 12:15:00,316.38,316.49,316.25,316.33,2280.0,308.4425,308.5498,308.3158,308.3938,2280.0
2023-11-08 12:20:00,316.27,316.38,315.84,315.85,11999.0,308.3353,308.4425,307.9161,307.9258,11999.0
2023-11-08 12:25:00,315.85,316.01,315.56,315.67,15106.0,307.9258,308.0818,307.6431,307.7504,15106.0
2023-11-08 12:30:00,315.65,315.76,315.46,315.69,8987.0,307.7309,307.8381,307.5456,307.7699,8987.0
2023-11-08 12:35:00,315.77,315.89,315.58,315.85,10664.0,307.8479,307.9648,307.6626,307.9258,10664.0
2023-11-08 12:40:00,315.75,316.04,315.38,316.02,9873.0,307.8284,308.1111,307.4676,308.0916,9873.0
2023-11-08 12:45:00,316.08,316.46,316.05,316.41,2617.0,308.1501,308.5205,308.1208,308.4718,2617.0
2023-11-08 12:50:00,316.44,316.51,316.23,316.51,1435.0,308.501,308.5693,308.2963,308.5693,1435.0
2023-11-08 12:55:00,316.19,316.34,315.66,315.97,4772.0,308.2573,308.4036,307.7406,308.0428,4772.0
2023-11-08 13:00:00,315.98,316.62,315.67,316.43,11831.0,308.0526,308.6765,307.7504,308.4913,11831.0
2023-11-08 13:05:00,316.53,316.67,316.41,316.53,3387.0,308.5888,308.7253,308.4718,308.5888,3387.0
2023-11-08 13:10:00,316.42,316.61,316.25,316.39,10173.0,308.4815,308.6668,308.3158,308.4523,10173.0
2023-11-08 13:15:00,316.38,316.43,315.97,316.07,10893.0,308.4425,308.4913,308.0428,308.1403,10893.0
2023-11-08 13:20:00,315.98,316.53,315.97,316.25,3479.0,308.0526,308.5888,308.0428,308.3158,3479.0
2023-11-08 13:25:00,316.29,316.49,316.29,316.32,1937.0,308.3548,308.5498,308.3548,308.3841,1937.0
2023-11-08 13:30:00,316.23,316.35,316.12,316.29,2729.0,308.2963,308.4133,308.1891,308.3548,2729.0
2023-11-08 13:35:00,316.38,316.62,316.37,316.5,4536.0,308.4425,308.6765,308.4328,308.5595,4536.0
2023-11-08 13:40:00,316.59,316.66,316.42,316.66,22420.0,308.6473,308.7155,308.4815,308.7155,22420.0
2023-11-08 13:45:00,316.66,316.66,316.08,316.13,6636.0,308.7155,308.7155,308.1501,308.1988,6636.0
2023-11-08 13:50:00,316.17,316.17,315.83,315.93,4777.0,308.2378,308.2378,307.9063,308.0038,4777.0
2023-11-08 13:55:00,315.91,315.96,315.75,315.77,6896.0,307.9843,308.0331,307.8284,307.8479,6896.0
2023-11-08 14:00:00,315.77,316.16,315.69,315.95,3980.0,307.8479,308.2281,307.7699,308.0233,3980.0
2023-11-08 14:05:00,316.09,316.09,315.82,315.93,5896.0,308.1598,308.1598,307.8966,308.0038,5896.0
2023-11-08 14:10:00,315.92,315.92,315.64,315.64,4199.0,307.9941,307.9941,307.7211,307.7211,4199.0
2023-11-08 14:15:00,315.68,315.76,315.64,315.64,6822.0,307.7601,307.8381,307.7211,307.7211,6822.0
2023-11-08 14:20:00,315.63,315.93,315.6,315.84,7576.0,307.7114,308.0038,307.6821,307.9161,7576.0
2023-11-08 14:25:00,315.83,316.4,315.83,316.4,5464.0,307.9063,308.462,307.9063,308.462,5464.0
2023-11-08 14:30:00,316.46,316.81,316.4,316.4,9120.0,308.5205,308.8618,308.462,308.462,9120.0
2023-11-08 14:35:00,316.52,316.58,316.29,316.38,6213.0,308.579,308.6375,308.3548,308.4425,6213.0
2023-11-08 14:40:00,316.36,316.48,316.11,316.22,10230.0,308.4231,308.54,308.1793,308.2866,10230.0
2023-11-08 14:45:00,316.25,316.39,316.13,316.21,9259.0,308.3158,308.4523,308.1988,308.2768,9259.0
2023-11-08 14:50:00,316.15,316.29,316.04,316.15,20881.0,308.2183,308.3548,308.1111,308.2183,20881.0
2023-11-08 14:55:00,316.24,316.48,316.18,316.37,16158.0,308.3061,308.54,308.2476,308.4328,16158.0
2023-11-08 15:00:00,316.47,316.94,316.39,316.93,7397.0,308.5303,308.9885,308.4523,308.9787,7397.0
2023-11-08 15:05:00,316.93,317.32,316.76,317.19,16366.0,308.9787,309.359,308.813,309.2322,16366.0
2023-11-08 15:10:00,317.2,317.26,316.89,317.13,67932.0,309.242,309.3005,308.9398,309.1737,67932.0
2023-11-08 15:15:00,317.12,317.13,316.57,316.79,11564.0,309.164,309.1737,308.6278,308.8423,11564.0
2023-11-08 15:20:00,316.69,316.9,316.58,316.67,7599.0,308.7448,308.9495,308.6375,308.7253,7599.0
2023-11-08 15:25:00,316.77,317.26,316.69,317.16,6432.0,308.8228,309.3005,308.7448,309.203,6432.0
2023-11-08 15:30:00,317.13,317.52,317.07,317.17,10433.0,309.1737,309.5539,309.1152,309.2127,10433.0
2023-11-08 15:35:00,317.19,317.64,317.19,317.62,4517.0,309.2322,309.6709,309.2322,309.6514,4517.0
2023-11-08 15:40:00,317.58,317.64,317.25,317.41,31088.0,309.6124,309.6709,309.2907,309.4467,31088.0
2023-11-08 15:45:00,317.36,317.45,317.07,317.12,49667.0,309.398,309.4857,309.1152,309.164,49667.0
2023-11-08 15:50:00,317.17,317.53,317.09,317.23,45499.0,309.2127,309.5637,309.1347,309.2712,45499.0
2023-11-08 15:55:00,317.24,318.05,317.23,317.91,70086.0,309.281,310.0707,309.2712,309.9342,70086.0
2023-11-09 09:30:00,317.28,317.39,316.22,316.43,45106.0,309.32,309.4272,308.2866,308.4913,45106.0
2023-11-09 09:35:00,316.49,317.15,316.38,316.99,11535.0,308.5498,309.1932,308.4425,309.0372,11535.0
2023-11-09 09:40:00,317.0,317.18,316.59,317.0,11022.0,309.047,309.2225,308.6473,309.047,11022.0
2023-11-09 09:45:00,316.79,317.0,315.94,316.26,24091.0,308.8423,309.047,308.0136,308.3256,24091.0
2023-11-09 09:50:00,316.26,316.57,316.18,316.54,6026.0,308.3256,308.6278,308.2476,308.5985,6026.0
2023-11-09 09:55:00,316.61,316.88,316.39,316.85,9435.0,308.6668,308.93,308.4523,308.9008,9435.0
2023-11-09 10:00:00,316.84,317.32,316.46,317.07,22230.0,308.891,309.359,308.5205,309.1152,22230.0
2023-11-09 10:05:00,317.03,317.12,316.38,316.38,11886.0,309.0762,309.164,308.4425,308.4425,11886.0
2023-11-09 10:10:00,316.23,316.35,315.58,316.35,17224.0,308.2963,308.4133,307.6626,308.4133,17224.0
2023-11-09 10:15:00,316.35,316.74,316.34,316.65,6468.0,308.4133,308.7935,308.4036,308.7058,6468.0
2023-11-09 10:20:00,316.9,317.31,316.66,317.24,3554.0,308.9495,309.3492,308.7155,309.281,3554.0
2023-11-09 10:25:00,317.19,317.24,316.72,316.78,4123.0,309.2322,309.281,308.774,308.8325,4123.0
2023-11-09 10:30:00,316.94,317.0,316.42,316.81,7912.0,308.9885,309.047,308.4815,308.8618,7912.0
2023-11-09 10:35:00,316.76,316.89,316.36,316.54,13119.0,308.813,308.9398,308.4231,308.5985,13119.0
2023-11-09 10:40:00,316.54,316.7,316.28,316.6,6901.0,308.5985,308.7545,308.3451,308.657,6901.0
2023-11-09 10:45:00,316.63,316.64,316.1,316.11,6307.0,308.6863,308.696,308.1696,308.1793,6307.0
2023-11-09 10:50:00,316.05,316.43,315.98,316.38,5302.0,308.1208,308.4913,308.0526,308.4425,5302.0
2023-11-09 10:55:00,316.35,316.54,316.31,316.44,2807.0,308.4133,308.5985,308.3743,308.501,2807.0
2023-11-09 11:00:00,316.35,316.78,316.35,316.76,6952.0,308.4133,308.8325,308.4133,308.813,6952.0
2023-11-09 11:05:00,316.75,317.15,316.7,317.07,15319.0,308.8033,309.1932,308.7545,309.1152,15319.0
2023-11-09 11:10:00,317.0,317.21,316.82,316.93,6031.0,309.047,309.2517,308.8715,308.9787,6031.0
2023-11-09 11:15:00,316.96,317.17,316.89,317.0,5694.0,309.008,309.2127,308.9398,309.047,5694.0
2023-11-09 11:20:00,317.06,317.16,316.9,316.91,4649.0,309.1055,309.203,308.9495,308.9593,4649.0
2023-11-09 11:25:00,316.9,317.06,316.66,316.97,4324.0,308.9495,309.1055,308.7155,309.0177,4324.0
2023-11-09 11:30:00,316.92,317.16,316.87,317.1,6123.0,308.969,309.203,308.9203,309.1445,6123.0
2023-11-09 11:35:00,317.19,317.34,317.05,317.12,5718.0,309.2322,309.3785,309.0957,309.164,5718.0
2023-11-09 11:40:00,317.12,317.3,316.82,317.22,4785.0,309.164,309.3395,308.8715,309.2615,4785.0
2023-11-09 11:45:00,317.08,317.26,316.73,316.81,4607.0,309.125,309.3005,308.7838,308.8618,4607.0
2023-11-09 11:50:00,316.79,317.15,316.73,317.11,2255.0,308.8423,309.1932,308.7838,309.1542,2255.0
2023-11-09 11:55:00,317.06,317.06,316.24,316.66,15177.0,309.1055,309.1055,308.3061,308.7155,15177.0
2023-11-09 12:00:00,316.91,316.96,316.61,316.62,3321.0,308.9593,309.008,308.6668,308.6765,3321.0
2023-11-09 12:05:00,316.63,316.93,316.59,316.69,7215.0,308.6863,308.9787,308.6473,308.7448,7215.0
2023-11-09 12:10:00,316.71,316.71,316.16,316.2,4072.0,308.7643,308.7643,308.2281,308.2671,4072.0
2023-11-09 12:15:00,316.28,316.28,315.99,316.1,3467.0,308.3451,308.3451,308.0623,308.1696,3467.0
2023-11-09 12:20:00,316.02,316.34,316.01,316.31,4213.0,308.0916,308.4036,308.0818,308.3743,4213.0
2023-11-09 12:25:00,316.21,316.32,315.95,316.06,4208.0,308.2768,308.3841,308.0233,308.1306,4208.0
2023-11-09 12:30:00,316.08,316.36,316.07,316.19,6585.0,308.1501,308.4231,308.1403,308.2573,6585.0
2023-11-09 12:35:00,316.14,316.41,315.85,315.86,6199.0,308.2086,308.4718,307.9258,307.9356,6199.0
2023-11-09 12:40:00,315.96,316.11,315.89,316.0,6438.0,308.0331,308.1793,307.9648,308.0721,6438.0
2023-11-09 12:45:00,315.94,316.19,315.93,316.03,15066.0,308.0136,308.2573,308.0038,308.1013,15066.0
2023-11-09 12:50:00,316.06,316.63,316.05,316.28,6974.0,308.1306,308.6863,308.1208,308.3451,6974.0
2023-11-09 12:55:00,316.32,316.59,316.01,316.59,14872.0,308.3841,308.6473,308.0818,308.6473,14872.0
2023-11-09 13:00:00,316.57,316.79,315.7,316.23,66115.0,308.6278,308.8423,307.7796,308.2963,66115.0
2023-11-09 13:05:00,316.37,316.37,315.43,315.85,3754.0,308.4328,308.4328,307.5164,307.9258,3754.0
2023-11-09 13:10:00,315.88,316.7,315.67,316.7,5377.0,307.9551,308.7545,307.7504,308.7545,5377.0
2023-11-09 13:15:00,316.64,316.64,316.26,316.26,6783.0,308.696,308.696,308.3256,308.3256,6783.0
2023-11-09 13:20:00,316.38,316.92,316.32,316.92,6986.0,308.4425,308.969,308.3841,308.969,6986.0
2023-11-09 13:25:00,316.89,316.89,316.45,316.52,9814.0,308.9398,308.9398,308.5108,308.579,9814.0
2023-11-09 13:30:00,316.45,316.62,316.2,316.43,18487.0,308.5108,308.6765,308.2671,308.4913,18487.0
2023-11-09 13:35:00,316.26,316.77,316.26,316.37,2424.0,308.3256,308.8228,308.3256,308.4328,2424.0
2023-11-09 13:40:00,316.36,316.44,315.95,315.95,5353.0,308.4231,308.501,308.0233,308.0233,5353.0
2023-11-09 13:45:00,316.04,316.1,315.75,315.92,6838.0,308.1111,308.1696,307.8284,307.9941,6838.0
2023-11-09 13:50:00,315.92,316.03,315.4,315.46,8726.0,307.9941,308.1013,307.4871,307.5456,8726.0
2023-11-09 13:55:00,315.62,315.63,314.9,315.07,4973.0,307.7016,307.7114,306.9997,307.1654,4973.0
2023-11-09 14:00:00,314.86,314.88,314.11,314.21,20284.0,306.9607,306.9802,306.2295,306.327,20284.0
2023-11-09 14:05:00,314.23,314.4,313.86,314.37,7022.0,306.3465,306.5122,305.9858,306.483,7022.0
2023-11-09 14:10:00,314.36,314.55,314.11,314.45,2932.0,306.4732,306.6585,306.2295,306.561,2932.0
2023-11-09 14:15:00,314.29,314.39,313.84,313.84,3266.0,306.405,306.5025,305.9663,305.9663,3266.0
2023-11-09 14:20:00,313.95,314.47,313.95,314.47,4453.0,306.0735,306.5805,306.0735,306.5805,4453.0
2023-11-09 14:25:00,314.48,314.81,314.28,314.42,4624.0,306.5902,306.9119,306.3952,306.5317,4624.0
2023-11-09 14:30:00,314.38,314.54,314.1,314.21,11775.0,306.4927,306.6487,306.2197,306.327,11775.0
2023-11-09 14:35:00,314.28,314.41,313.83,314.23,8036.0,306.3952,306.522,305.9565,306.3465,8036.0
2023-11-09 14:40:00,314.32,314.32,313.71,313.91,2570.0,306.4342,306.4342,305.8395,306.0345,2570.0
2023-11-09 14:45:00,313.85,314.0,313.58,314.0,10917.0,305.976,306.1223,305.7128,306.1223,10917.0
2023-11-09 14:50:00,313.88,313.88,313.45,313.53,3714.0,306.0053,306.0053,305.5861,305.6641,3714.0
2023-11-09 14:55:00,313.65,313.81,313.45,313.74,7914.0,305.781,305.937,305.5861,305.8688,7914.0
2023-11-09 15:00:00,313.65,313.87,313.46,313.68,8258.0,305.781,305.9955,305.5958,305.8103,8258.0
2023-11-09 15:05:00,313.7,314.35,313.66,314.27,2500.0,305.8298,306.4635,305.7908,306.3855,2500.0
2023-11-09 15:10:00,314.27,314.65,314.18,314.61,5691.0,306.3855,306.756,306.2977,306.717,5691.0
2023-11-09 15:15:00,314.56,314.71,314.42,314.56,5387.0,306.6682,306.8144,306.5317,306.6682,5387.0
2023-11-09 15:20:00,314.55,314.63,314.23,314.46,4920.0,306.6585,306.7365,306.3465,306.5707,4920.0
2023-11-09 15:25:00,314.44,314.63,314.28,314.39,6834.0,306.5512,306.7365,306.3952,306.5025,6834.0
2023-11-09 15:30:00,314.39,314.57,313.97,314.28,6881.0,306.5025,306.678,306.093,306.3952,6881.0
2023-11-09 15:35:00,314.25,314.32,313.96,314.06,4873.0,306.366,306.4342,306.0833,306.1808,4873.0
2023-11-09 15:40:00,314.02,314.22,313.95,314.1,7629.0,306.1418,306.3367,306.0735,306.2197,7629.0
2023-11-09 15:45:00,314.14,314.24,313.93,314.01,9757.0,306.2587,306.3562,306.054,306.132,9757.0
2023-11-09 15:50:00,314.05,314.37,313.75,313.79,18981.0,306.171,306.483,305.8785,305.9175,18981.0
2023-11-09 15:55:00,313.73,314.43,313.73,314.4,63289.0,305.859,306.5415,305.859,306.5122,63289.0
2023-11-10 09:30:00,315.54,315.64,314.75,315.0,34862.0,307.6236,307.7211,306.8534,307.0972,34862.0
2023-11-10 09:35:00,315.0,316.22,314.92,316.11,6707.0,307.0972,308.2866,307.0192,308.1793,6707.0
2023-11-10 09:40:00,316.11,316.38,315.81,316.28,5383.0,308.1793,308.4425,307.8868,308.3451,5383.0
2023-11-10 09:45:00,316.2,316.37,315.74,315.77,7797.0,308.2671,308.4328,307.8186,307.8479,7797.0
2023-11-10 09:50:00,315.95,316.26,315.26,316.26,2659.0,308.0233,308.3256,307.3506,308.3256,2659.0
2023-11-10 09:55:00,316.25,316.45,315.92,316.07,4095.0,308.3158,308.5108,307.9941,308.1403,4095.0
2023-11-10 10:00:00,316.02,316.02,315.17,315.37,5516.0,308.0916,308.0916,307.2629,307.4579,5516.0
2023-11-10 10:05:00,315.46,315.73,315.15,315.32,5356.0,307.5456,307.8089,307.2434,307.4091,5356.0
2023-11-10 10:10:00,315.34,315.94,315.33,315.48,3053.0,307.4286,308.0136,307.4189,307.5651,3053.0
2023-11-10 10:15:00,315.48,315.6,315.3,315.6,3495.0,307.5651,307.6821,307.3896,307.6821,3495.0
2023-11-10 10:20:00,315.6,316.11,315.47,315.75,5568.0,307.6821,308.1793,307.5554,307.8284,5568.0
2023-11-10 10:25:00,315.71,315.91,315.39,315.66,3601.0,307.7894,307.9843,307.4774,307.7406,3601.0
2023-11-10 10:30:00,315.67,315.75,315.38,315.54,1862.0,307.7504,307.8284,307.4676,307.6236,1862.0
2023-11-10 10:35:00,315.47,315.78,315.3,315.57,4485.0,307.5554,307.8576,307.3896,307.6529,4485.0
2023-11-10 10:40:00,315.24,315.91,315.24,315.67,5009.0,307.3311,307.9843,307.3311,307.7504,5009.0
2023-11-10 10:45:00,315.63,316.0,315.6,315.69,7940.0,307.7114,308.0721,307.6821,307.7699,7940.0
2023-11-10 10:50:00,315.7,316.02,315.7,316.01,4044.0,307.7796,308.0916,307.7796,308.0818,4044.0
2023-11-10 10:55:00,316.15,316.31,316.12,316.26,2684.0,308.2183,308.3743,308.1891,308.3256,2684.0
2023-11-10 11:00:00,316.37,316.86,316.37,316.69,5159.0,308.4328,308.9105,308.4328,308.7448,5159.0
2023-11-10 11:05:00,316.76,317.18,316.76,316.98,5985.0,308.813,309.2225,308.813,309.0275,5985.0
2023-11-10 11:10:00,317.25,317.35,317.08,317.22,8300.0,309.2907,309.3882,309.125,309.2615,8300.0
2023-11-10 11:15:00,317.29,317.4,317.08,317.08,3218.0,309.3297,309.437,309.125,309.125,3218.0
2023-11-10 11:20:00,317.21,317.59,317.21,317.56,3862.0,309.2517,309.6222,309.2517,309.5929,3862.0
2023-11-10 11:25:00,317.44,317.65,317.26,317.37,2348.0,309.476,309.6807,309.3005,309.4077,2348.0
2023-11-10 11:30:00,317.45,317.45,317.07,317.3,11281.0,309.4857,309.4857,309.1152,309.3395,11281.0
2023-11-10 11:35:00,317.24,317.3,316.93,317.19,7128.0,309.281,309.3395,308.9787,309.2322,7128.0
2023-11-10 11:40:00,317.16,317.57,317.12,317.5,14360.0,309.203,309.6027,309.164,309.5344,14360.0
2023-11-10 11:45:00,317.59,317.59,317.31,317.33,2354.0,309.6222,309.6222,309.3492,309.3687,2354.0
2023-11-10 11:50:00,317.3,317.34,317.21,317.22,5531.0,309.3395,309.3785,309.2517,309.2615,5531.0
2023-11-10 11:55:00,317.31,317.31,316.99,317.1,4151.0,309.3492,309.3492,309.0372,309.1445,4151.0
2023-11-10 12:00:00,317.21,317.52,317.2,317.47,8177.0,309.2517,309.5539,309.242,309.5052,8177.0
2023-11-10 12:05:00,317.54,317.8,317.53,317.57,4861.0,309.5734,309.8269,309.5637,309.6027,4861.0
2023-11-10 12:10:00,317.56,317.59,317.33,317.59,2171.0,309.5929,309.6222,309.3687,309.6222,2171.0
2023-11-10 12:15:00,317.59,317.7,317.49,317.6,3234.0,309.6222,309.7294,309.5247,309.6319,3234.0
2023-11-10 12:20:00,317.6,317.69,317.41,317.64,3863.0,309.6319,309.7197,309.4467,309.6709,3863.0
2023-11-10 12:25:00,317.76,317.76,317.53,317.75,4661.0,309.7879,309.7879,309.5637,309.7782,4661.0
2023-11-10 12:30:00,317.78,318.29,317.77,318.29,8571.0,309.8074,310.3046,309.7977,310.3046,8571.0
2023-11-10 12:35:00,318.41,318.82,318.39,318.8,3554.0,310.4216,310.8213,310.4021,310.8018,3554.0
2023-11-10 12:40:00,318.84,319.15,318.74,319.15,8112.0,310.8408,311.1431,310.7433,311.1431,8112.0
2023-11-10 12:45:00,319.11,319.11,318.81,318.81,3291.0,311.1041,311.1041,310.8116,310.8116,3291.0
2023-11-10 12:50:00,318.81,319.34,318.74,319.34,4079.0,310.8116,311.3283,310.7433,311.3283,4079.0
2023-11-10 12:55:00,319.19,319.24,318.73,318.89,3302.0,311.1821,311.2308,310.7336,310.8896,3302.0
2023-11-10 13:00:00,318.99,319.07,318.79,318.97,5050.0,310.9871,311.0651,310.7921,310.9676,5050.0
2023-11-10 13:05:00,318.82,318.92,318.53,318.56,4316.0,310.8213,310.9188,310.5386,310.5679,4316.0
2023-11-10 13:10:00,318.66,318.78,318.58,318.62,2512.0,310.6653,310.7823,310.5874,310.6264,2512.0
2023-11-10 13:15:00,318.62,319.13,318.55,318.92,14685.0,310.6264,311.1236,310.5581,310.9188,14685.0
2023-11-10 13:20:00,319.18,319.5,319.14,319.46,3570.0,311.1723,311.4843,311.1333,311.4453,3570.0
2023-11-10 13:25:00,319.51,319.65,319.36,319.49,2589.0,311.494,311.6305,311.3478,311.4745,2589.0
2023-11-10 13:30:00,319.49,319.75,319.39,319.71,6213.0,311.4745,311.728,311.377,311.689,6213.0
2023-11-10 13:35:00,319.71,319.77,319.18,319.27,8533.0,311.689,311.7475,311.1723,311.26,8533.0
2023-11-10 13:40:00,319.27,319.63,319.26,319.46,8344.0,311.26,311.611,311.2503,311.4453,8344.0
2023-11-10 13:45:00,319.49,319.67,319.22,319.41,8124.0,311.4745,311.65,311.2113,311.3965,8124.0
2023-11-10 13:50:00,319.4,319.44,319.2,319.28,5892.0,311.3868,311.4258,311.1918,311.2698,5892.0
2023-11-10 13:55:00,319.27,319.42,319.23,319.23,3939.0,311.26,311.4063,311.221,311.221,3939.0
2023-11-10 14:00:00,319.17,319.37,319.0,319.12,6070.0,311.1626,311.3575,310.9968,311.1138,6070.0
2023-11-10 14:05:00,318.97,319.2,318.94,319.11,4978.0,310.9676,311.1918,310.9383,311.1041,4978.0
2023-11-10 14:10:00,319.12,319.23,318.72,319.03,9442.0,311.1138,311.221,310.7238,311.0261,9442.0
2023-11-10 14:15:00,319.02,319.03,318.67,318.81,4823.0,311.0163,311.0261,310.6751,310.8116,4823.0
2023-11-10 14:20:00,318.94,319.02,318.74,318.84,4062.0,310.9383,311.0163,310.7433,310.8408,4062.0
2023-11-10 14:25:00,318.83,319.06,318.8,319.0,3292.0,310.8311,311.0553,310.8018,310.9968,3292.0
2023-11-10 14:30:00,319.1,319.1,318.48,318.59,4455.0,311.0943,311.0943,310.4899,310.5971,4455.0
2023-11-10 14:35:00,318.5,318.69,318.4,318.53,5253.0,310.5094,310.6946,310.4119,310.5386,5253.0
2023-11-10 14:40:00,318.59,318.67,318.29,318.5,14936.0,310.5971,310.6751,310.3046,310.5094,14936.0
2023-11-10 14:45:00,318.48,318.51,318.22,318.42,4652.0,310.4899,310.5191,310.2364,310.4314,4652.0
2023-11-10 14:50:00,318.39,318.51,318.22,318.36,5645.0,310.4021,310.5191,310.2364,310.3729,5645.0
2023-11-10 14:55:00,318.36,318.47,318.23,318.31,5115.0,310.3729,310.4801,310.2461,310.3241,5115.0
2023-11-10 15:00:00,318.38,318.62,318.38,318.53,5376.0,310.3924,310.6264,310.3924,310.5386,5376.0
2023-11-10 15:05:00,318.46,318.69,318.4,318.69,4843.0,310.4704,310.6946,310.4119,310.6946,4843.0
2023-11-10 15:10:00,318.69,318.88,318.59,318.86,10588.0,310.6946,310.8798,310.5971,310.8603,10588.0
2023-11-10 15:15:00,318.81,318.82,318.53,318.82,8607.0,310.8116,310.8213,310.5386,310.8213,8607.0
2023-11-10 15:20:00,318.84,318.98,318.68,318.69,16687.0,310.8408,310.9773,310.6848,310.6946,16687.0
2023-11-10 15:25:00,318.71,319.04,318.6,319.04,5681.0,310.7141,311.0358,310.6069,311.0358,5681.0
2023-11-10 15:30:00,319.1,319.18,319.0,319.15,5229.0,311.0943,311.1723,310.9968,311.1431,5229.0
2023-11-10 15:35:00,319.2,319.57,319.16,319.25,8505.0,311.1918,311.5525,311.1528,311.2405,8505.0
2023-11-10 15:40:00,319.26,319.71,319.26,319.71,9400.0,311.2503,311.689,311.2503,311.689,9400.0
2023-11-10 15:45:00,319.67,319.77,319.38,319.55,18643.0,311.65,311.7475,311.3673,311.533,18643.0
2023-11-10 15:50:00,319.61,320.27,319.45,319.83,93784.0,311.5915,312.235,311.4355,311.806,93784.0
2023-11-10 15:55:00,319.85,319.96,319.6,319.77,65823.0,311.8255,311.9327,311.5818,311.7475,65823.0
2023-11-13 09:30:00,316.01,316.33,314.31,316.33,72835.0,308.0818,308.3938,306.4245,308.3938,72835.0
2023-11-13 09:35:00,316.54,316.96,315.29,315.46,13889.0,308.5985,309.008,307.3799,307.5456,13889.0
2023-11-13 09:40:00,315.39,316.19,315.16,315.71,10145.0,307.4774,308.2573,307.2532,307.7894,10145.0
2023-11-13 09:45:00,315.69,316.05,315.35,315.37,6056.0,307.7699,308.1208,307.4384,307.4579,6056.0
2023-11-13 09:50:00,315.38,316.02,315.25,316.01,5691.0,307.4676,308.0916,307.3409,308.0818,5691.0
2023-11-13 09:55:00,315.98,316.17,315.7,315.7,2343.0,308.0526,308.2378,307.7796,307.7796,2343.0
2023-11-13 10:00:00,315.7,315.84,315.35,315.75,8020.0,307.7796,307.9161,307.4384,307.8284,8020.0
2023-11-13 10:05:00,315.84,316.16,315.71,315.78,4025.0,307.9161,308.2281,307.7894,307.8576,4025.0
2023-11-13 10:10:00,315.78,315.78,315.25,315.53,5552.0,307.8576,307.8576,307.3409,307.6139,5552.0
2023-11-13 10:15:00,315.29,315.29,314.81,314.94,5322.0,307.3799,307.3799,306.9119,307.0387,5322.0
2023-11-13 10:20:00,314.81,315.01,314.49,314.73,8906.0,306.9119,307.1069,306.6,306.8339,8906.0
2023-11-13 10:25:00,314.74,315.36,314.62,315.32,9332.0,306.8437,307.4481,306.7267,307.4091,9332.0
2023-11-13 10:30:00,315.18,315.5,314.82,315.23,16003.0,307.2727,307.5846,306.9217,307.3214,16003.0
2023-11-13 10:35:00,315.14,315.18,314.95,315.07,1898.0,307.2337,307.2727,307.0484,307.1654,1898.0
2023-11-13 10:40:00,315.07,315.3,314.94,315.27,14361.0,307.1654,307.3896,307.0387,307.3604,14361.0
2023-11-13 10:45:00,315.36,316.43,315.36,315.49,15863.0,307.4481,308.4913,307.4481,307.5749,15863.0
2023-11-13 10:50:00,315.67,316.24,315.51,316.14,9916.0,307.7504,308.3061,307.5944,308.2086,9916.0
2023-11-13 10:55:00,316.03,316.27,315.92,316.15,3587.0,308.1013,308.3353,307.9941,308.2183,3587.0
2023-11-13 11:00:00,316.15,316.32,315.89,316.08,5037.0,308.2183,308.3841,307.9648,308.1501,5037.0
2023-11-13 11:05:00,315.89,316.19,315.89,316.15,4037.0,307.9648,308.2573,307.9648,308.2183,4037.0
2023-11-13 11:10:00,316.13,316.25,315.94,316.19,6281.0,308.1988,308.3158,308.0136,308.2573,6281.0
2023-11-13 11:15:00,316.19,316.3,315.79,316.02,4375.0,308.2573,308.3646,307.8674,308.0916,4375.0
2023-11-13 11:20:00,315.92,316.68,315.87,316.68,3796.0,307.9941,308.735,307.9453,308.735,3796.0
2023-11-13 11:25:00,316.67,316.83,316.53,316.58,4196.0,308.7253,308.8813,308.5888,308.6375,4196.0
2023-11-13 11:30:00,316.64,316.86,316.56,316.56,7232.0,308.696,308.9105,308.618,308.618,7232.0
2023-11-13 11:35:00,316.65,316.9,316.62,316.79,7600.0,308.7058,308.9495,308.6765,308.8423,7600.0
2023-11-13 11:40:00,316.59,316.67,316.4,316.45,2985.0,308.6473,308.7253,308.462,308.5108,2985.0
2023-11-13 11:45:00,316.44,316.83,316.43,316.66,3931.0,308.501,308.8813,308.4913,308.7155,3931.0
2023-11-13 11:50:00,316.72,316.87,316.3,316.31,8609.0,308.774,308.9203,308.3646,308.3743,8609.0
2023-11-13 11:55:00,316.3,316.78,316.3,316.49,9396.0,308.3646,308.8325,308.3646,308.5498,9396.0
2023-11-13 12:00:00,316.59,316.64,316.4,316.4,2872.0,308.6473,308.696,308.462,308.462,2872.0
2023-11-13 12:05:00,316.38,316.48,316.17,316.17,5834.0,308.4425,308.54,308.2378,308.2378,5834.0
2023-11-13 12:10:00,316.29,316.35,315.96,316.15,2570.0,308.3548,308.4133,308.0331,308.2183,2570.0
2023-11-13 12:15:00,316.03,316.15,315.87,315.94,2090.0,308.1013,308.2183,307.9453,308.0136,2090.0
2023-11-13 12:20:00,315.97,316.34,315.9,316.34,2935.0,308.0428,308.4036,307.9746,308.4036,2935.0
2023-11-13 12:25:00,316.17,316.24,315.99,316.14,2306.0,308.2378,308.3061,308.0623,308.2086,2306.0
2023-11-13 12:30:00,316.09,316.16,315.87,316.07,2009.0,308.1598,308.2281,307.9453,308.1403,2009.0
2023-11-13 12:35:00,316.14,316.32,316.13,316.22,1507.0,308.2086,308.3841,308.1988,308.2866,1507.0
2023-11-13 12:40:00,316.29,316.36,316.11,316.12,3100.0,308.3548,308.4231,308.1793,308.1891,3100.0
2023-11-13 12:45:00,316.11,316.28,316.01,316.28,2207.0,308.1793,308.3451,308.0818,308.3451,2207.0
2023-11-13 12:50:00,316.2,316.2,315.89,316.11,2268.0,308.2671,308.2671,307.9648,308.1793,2268.0
2023-11-13 12:55:00,316.06,316.06,315.81,315.86,2550.0,308.1306,308.1306,307.8868,307.9356,2550.0
2023-11-13 13:00:00,315.82,315.97,315.77,315.89,2512.0,307.8966,308.0428,307.8479,307.9648,2512.0
2023-11-13 13:05:00,315.89,315.89,315.55,315.55,1856.0,307.9648,307.9648,307.6334,307.6334,1856.0
2023-11-13 13:10:00,315.68,315.86,315.52,315.78,9609.0,307.7601,307.9356,307.6041,307.8576,9609.0
2023-11-13 13:15:00,315.79,315.79,315.62,315.79,3368.0,307.8674,307.8674,307.7016,307.8674,3368.0
2023-11-13 13:20:00,315.67,315.73,315.47,315.66,4280.0,307.7504,307.8089,307.5554,307.7406,4280.0
2023-11-13 13:25:00,315.6,315.6,315.25,315.33,2539.0,307.6821,307.6821,307.3409,307.4189,2539.0
2023-11-13 13:30:00,315.48,315.48,315.22,315.23,2678.0,307.5651,307.5651,307.3117,307.3214,2678.0
2023-11-13 13:35:00,315.3,315.48,315.26,315.46,5035.0,307.3896,307.5651,307.3506,307.5456,5035.0
2023-11-13 13:40:00,315.44,315.84,315.38,315.75,4195.0,307.5261,307.9161,307.4676,307.8284,4195.0
2023-11-13 13:45:00,315.85,316.25,315.84,315.93,6640.0,307.9258,308.3158,307.9161,308.0038,6640.0
2023-11-13 13:50:00,315.9,315.99,315.73,315.77,5234.0,307.9746,308.0623,307.8089,307.8479,5234.0
2023-11-13 13:55:00,315.75,315.88,315.65,315.78,2280.0,307.8284,307.9551,307.7309,307.8576,2280.0
2023-11-13 14:00:00,315.75,315.94,315.71,315.83,2462.0,307.8284,308.0136,307.7894,307.9063,2462.0
2023-11-13 14:05:00,315.83,316.11,315.72,316.06,2319.0,307.9063,308.1793,307.7991,308.1306,2319.0
2023-11-13 14:10:00,316.06,316.08,315.96,316.03,2244.0,308.1306,308.1501,308.0331,308.1013,2244.0
2023-11-13 14:15:00,316.04,316.07,315.88,315.88,2881.0,308.1111,308.1403,307.9551,307.9551,2881.0
2023-11-13 14:20:00,315.9,316.05,315.85,315.97,4034.0,307.9746,308.1208,307.9258,308.0428,4034.0
2023-11-13 14:25:00,316.01,316.22,316.01,316.19,4622.0,308.0818,308.2866,308.0818,308.2573,4622.0
2023-11-13 14:30:00,316.15,316.2,316.0,316.06,2558.0,308.2183,308.2671,308.0721,308.1306,2558.0
2023-11-13 14:35:00,316.07,316.33,316.01,316.21,6997.0,308.1403,308.3938,308.0818,308.2768,6997.0
2023-11-13 14:40:00,316.22,316.37,316.19,316.29,3086.0,308.2866,308.4328,308.2573,308.3548,3086.0
2023-11-13 14:45:00,316.29,316.38,316.19,316.3,3429.0,308.3548,308.4425,308.2573,308.3646,3429.0
2023-11-13 14:50:00,316.3,316.3,315.95,316.04,3955.0,308.3646,308.3646,308.0233,308.1111,3955.0
2023-11-13 14:55:00,316.04,316.13,315.98,316.08,5684.0,308.1111,308.1988,308.0526,308.1501,5684.0
2023-11-13 15:00:00,316.03,316.13,315.85,316.06,4961.0,308.1013,308.1988,307.9258,308.1306,4961.0
2023-11-13 15:05:00,316.06,316.21,315.95,316.18,5461.0,308.1306,308.2768,308.0233,308.2476,5461.0
2023-11-13 15:10:00,316.23,316.29,316.09,316.17,7875.0,308.2963,308.3548,308.1598,308.2378,7875.0
2023-11-13 15:15:00,316.16,316.39,315.95,316.38,6805.0,308.2281,308.4523,308.0233,308.4425,6805.0
2023-11-13 15:20:00,316.38,316.43,316.1,316.25,8808.0,308.4425,308.4913,308.1696,308.3158,8808.0
2023-11-13 15:25:00,316.22,316.52,316.16,316.32,6639.0,308.2866,308.579,308.2281,308.3841,6639.0
2023-11-13 15:30:00,316.27,316.49,316.26,316.33,14959.0,308.3353,308.5498,308.3256,308.3938,14959.0
2023-11-13 15:35:00,316.29,316.37,316.12,316.21,7422.0,308.3548,308.4328,308.1891,308.2768,7422.0
2023-11-13 15:40:00,316.21,316.38,316.0,316.22,14910.0,308.2768,308.4425,308.0721,308.2866,14910.0
2023-11-13 15:45:00,316.23,316.34,315.84,315.84,14259.0,308.2963,308.4036,307.9161,307.9161,14259.0
2023-11-13 15:50:00,315.89,315.93,315.32,315.48,35137.0,307.9648,308.0038,307.4091,307.5651,35137.0
2023-11-13 15:55:00,315.47,315.84,315.31,315.57,62381.0,307.5554,307.9161,307.3994,307.6529,62381.0
2023-11-14 09:30:00,319.82,321.52,319.82,321.13,68909.0,311.7962,313.4536,311.7962,313.0734,68909.0
2023-11-14 09:35:00,321.16,321.24,320.22,320.91,13433.0,313.1026,313.1806,312.1862,312.8589,13433.0
2023-11-14 09:40:00,320.91,321.44,320.65,321.35,20196.0,312.8589,313.3756,312.6054,313.2879,20196.0
2023-11-14 09:45:00,321.41,321.79,321.16,321.37,9210.0,313.3464,313.7168,313.1026,313.3074,9210.0
2023-11-14 09:50:00,321.04,321.78,321.04,321.75,7532.0,312.9856,313.7071,312.9856,313.6778,7532.0
2023-11-14 09:55:00,321.59,321.84,321.35,321.51,7898.0,313.5218,313.7656,313.2879,313.4438,7898.0
2023-11-14 10:00:00,321.54,322.19,321.43,322.04,13138.0,313.4731,314.1068,313.3659,313.9605,13138.0
2023-11-14 10:05:00,321.91,322.13,320.83,321.06,11546.0,313.8338,314.0483,312.7809,313.0051,11546.0
2023-11-14 10:10:00,321.17,321.18,320.26,320.27,20127.0,313.1124,313.1221,312.2252,312.235,20127.0
2023-11-14 10:15:00,320.15,320.65,320.11,320.52,29719.0,312.118,312.6054,312.079,312.4787,29719.0
2023-11-14 10:20:00,320.58,320.6,320.04,320.44,19480.0,312.5372,312.5567,312.0107,312.4007,19480.0
2023-11-14 10:25:00,320.43,321.66,320.36,321.55,9012.0,312.3909,313.5901,312.3227,313.4828,9012.0
2023-11-14 10:30:00,321.5,321.86,321.46,321.61,13762.0,313.4341,313.7851,313.3951,313.5413,13762.0
2023-11-14 10:35:00,321.69,321.69,321.2,321.36,4946.0,313.6193,313.6193,313.1416,313.2976,4946.0
2023-11-14 10:40:00,321.36,321.42,320.93,321.2,6331.0,313.2976,313.3561,312.8784,313.1416,6331.0
2023-11-14 10:45:00,321.17,321.49,320.99,321.21,12247.0,313.1124,313.4243,312.9369,313.1514,12247.0
2023-11-14 10:50:00,321.29,321.66,321.26,321.47,13800.0,313.2294,313.5901,313.2001,313.4048,13800.0
2023-11-14 10:55:00,321.38,321.54,321.27,321.34,12139.0,313.3171,313.4731,313.2099,313.2781,12139.0
2023-11-14 11:00:00,321.47,321.5,321.04,321.05,7127.0,313.4048,313.4341,312.9856,312.9954,7127.0
2023-11-14 11:05:00,320.94,320.95,320.36,320.64,18176.0,312.8881,312.8979,312.3227,312.5957,18176.0
2023-11-14 11:10:00,320.46,320.98,320.46,320.87,18711.0,312.4202,312.9271,312.4202,312.8199,18711.0
2023-11-14 11:15:00,320.71,320.76,320.37,320.38,7142.0,312.6639,312.7127,312.3324,312.3422,7142.0
2023-11-14 11:20:00,320.36,320.74,320.36,320.69,3809.0,312.3227,312.6932,312.3227,312.6444,3809.0
2023-11-14 11:25:00,320.67,320.68,320.06,320.58,5313.0,312.6249,312.6347,312.0302,312.5372,5313.0
2023-11-14 11:30:00,320.58,320.73,320.26,320.72,9995.0,312.5372,312.6834,312.2252,312.6737,9995.0
2023-11-14 11:35:00,320.74,320.82,320.5,320.54,3790.0,312.6932,312.7712,312.4592,312.4982,3790.0
2023-11-14 11:40:00,320.51,320.62,320.37,320.47,3770.0,312.4689,312.5762,312.3324,312.4299,3770.0
2023-11-14 11:45:00,320.49,320.49,320.06,320.17,6678.0,312.4494,312.4494,312.0302,312.1375,6678.0
2023-11-14 11:50:00,320.11,320.11,319.43,319.71,7303.0,312.079,312.079,311.416,311.689,7303.0
2023-11-14 11:55:00,319.75,319.81,319.47,319.65,4348.0,311.728,311.7865,311.455,311.6305,4348.0
2023-11-14 12:00:00,319.65,320.11,319.63,320.02,9129.0,311.6305,312.079,311.611,311.9912,9129.0
2023-11-14 12:05:00,320.0,320.0,319.17,319.64,8772.0,311.9717,311.9717,311.1626,311.6208,8772.0
2023-11-14 12:10:00,319.65,319.74,319.41,319.69,3158.0,311.6305,311.7183,311.3965,311.6695,3158.0
2023-11-14 12:15:00,319.6,319.69,319.42,319.48,3085.0,311.5818,311.6695,311.4063,311.4648,3085.0
2023-11-14 12:20:00,319.44,319.44,319.1,319.1,3161.0,311.4258,311.4258,311.0943,311.0943,3161.0
2023-11-14 12:25:00,319.25,319.27,319.02,319.03,10177.0,311.2405,311.26,311.0163,311.0261,10177.0
2023-11-14 12:30:00,319.05,319.5,319.05,319.42,6308.0,311.0456,311.4843,311.0456,311.4063,6308.0
2023-11-14 12:35:00,319.41,319.54,319.26,319.36,5632.0,311.3965,311.5233,311.2503,311.3478,5632.0
2023-11-14 12:40:00,319.37,319.42,318.92,319.26,21879.0,311.3575,311.4063,310.9188,311.2503,21879.0
2023-11-14 12:45:00,319.22,319.53,319.21,319.36,3301.0,311.2113,311.5135,311.2015,311.3478,3301.0
2023-11-14 12:50:00,319.41,319.48,319.2,319.46,5231.0,311.3965,311.4648,311.1918,311.4453,5231.0
2023-11-14 12:55:00,319.35,319.42,319.2,319.38,2604.0,311.338,311.4063,311.1918,311.3673,2604.0
2023-11-14 13:00:00,319.39,319.43,319.27,319.37,3707.0,311.377,311.416,311.26,311.3575,3707.0
2023-11-14 13:05:00,319.27,319.52,319.22,319.23,6257.0,311.26,311.5038,311.2113,311.221,6257.0
2023-11-14 13:10:00,319.28,319.28,318.89,318.89,7819.0,311.2698,311.2698,310.8896,310.8896,7819.0
2023-11-14 13:15:00,318.96,319.31,318.83,319.24,9399.0,310.9578,311.299,310.8311,311.2308,9399.0
2023-11-14 13:20:00,319.23,319.27,318.95,319.0,3636.0,311.221,311.26,310.9481,310.9968,3636.0
2023-11-14 13:25:00,319.11,319.27,318.93,319.23,6721.0,311.1041,311.26,310.9286,311.221,6721.0
2023-11-14 13:30:00,319.24,319.61,319.24,319.6,7943.0,311.2308,311.5915,311.2308,311.5818,7943.0
2023-11-14 13:35:00,319.52,319.81,319.36,319.75,9029.0,311.5038,311.7865,311.3478,311.728,9029.0
2023-11-14 13:40:00,319.78,319.82,319.57,319.65,6449.0,311.7572,311.7962,311.5525,311.6305,6449.0
2023-11-14 13:45:00,319.69,319.71,319.29,319.57,7814.0,311.6695,311.689,311.2795,311.5525,7814.0
2023-11-14 13:50:00,319.57,319.71,319.5,319.5,3432.0,311.5525,311.689,311.4843,311.4843,3432.0
2023-11-14 13:55:00,319.5,319.59,319.32,319.32,6607.0,311.4843,311.572,311.3088,311.3088,6607.0
2023-11-14 14:00:00,319.3,319.44,319.22,319.35,6497.0,311.2893,311.4258,311.2113,311.338,6497.0
2023-11-14 14:05:00,319.35,319.44,319.24,319.3,2792.0,311.338,311.4258,311.2308,311.2893,2792.0
2023-11-14 14:10:00,319.38,319.59,319.19,319.59,5677.0,311.3673,311.572,311.1821,311.572,5677.0
2023-11-14 14:15:00,319.56,319.66,319.47,319.52,2998.0,311.5428,311.6403,311.455,311.5038,2998.0
2023-11-14 14:20:00,319.61,319.87,319.29,319.81,14091.0,311.5915,311.845,311.2795,311.7865,14091.0
2023-11-14 14:25:00,319.8,320.19,319.78,320.19,7765.0,311.7767,312.157,311.7572,312.157,7765.0
2023-11-14 14:30:00,320.17,320.58,320.09,320.38,9828.0,312.1375,312.5372,312.0595,312.3422,9828.0
2023-11-14 14:35:00,320.39,320.64,320.32,320.63,4747.0,312.3519,312.5957,312.2837,312.5859,4747.0
2023-11-14 14:40:00,320.63,320.91,320.58,320.66,7322.0,312.5859,312.8589,312.5372,312.6152,7322.0
2023-11-14 14:45:00,320.69,320.98,320.69,320.86,2795.0,312.6444,312.9271,312.6444,312.8102,2795.0
2023-11-14 14:50:00,320.99,321.05,320.7,320.71,11987.0,312.9369,312.9954,312.6542,312.6639,11987.0
2023-11-14 14:55:00,320.66,320.9,320.66,320.84,6648.0,312.6152,312.8491,312.6152,312.7907,6648.0
2023-11-14 15:00:00,320.82,320.97,320.72,320.96,6603.0,312.7712,312.9174,312.6737,312.9076,6603.0
2023-11-14 15:05:00,321.01,321.4,320.95,321.4,4343.0,312.9564,313.3366,312.8979,313.3366,4343.0
2023-11-14 15:10:00,321.48,321.62,321.4,321.4,5585.0,313.4146,313.5511,313.3366,313.3366,5585.0
2023-11-14 15:15:00,321.41,321.43,321.1,321.34,17607.0,313.3464,313.3659,313.0441,313.2781,17607.0
2023-11-14 15:20:00,321.34,321.4,320.96,320.96,6976.0,313.2781,313.3366,312.9076,312.9076,6976.0
2023-11-14 15:25:00,320.91,321.22,320.82,321.22,7056.0,312.8589,313.1611,312.7712,313.1611,7056.0
2023-11-14 15:30:00,321.23,321.34,321.15,321.16,12068.0,313.1709,313.2781,313.0929,313.1026,12068.0
2023-11-14 15:35:00,321.16,321.17,320.92,321.03,5573.0,313.1026,313.1124,312.8686,312.9759,5573.0
2023-11-14 15:40:00,320.99,321.08,320.76,320.88,8162.0,312.9369,313.0246,312.7127,312.8297,8162.0
2023-11-14 15:45:00,320.82,320.83,320.21,320.21,21484.0,312.7712,312.7809,312.1765,312.1765,21484.0
2023-11-14 15:50:00,320.06,320.2,319.78,320.16,39351.0,312.0302,312.1667,311.7572,312.1277,39351.0
2023-11-14 15:55:00,320.14,320.57,319.83,320.53,92414.0,312.1082,312.5274,311.806,312.4884,92414.0
2023-11-15 09:30:00,319.62,322.3,318.74,321.85,83339.0,311.6013,314.214,310.7433,313.7753,83339.0
2023-11-15 09:35:00,321.85,322.4,321.06,321.98,17548.0,313.7753,314.3115,313.0051,313.9021,17548.0
2023-11-15 09:40:00,321.62,322.44,321.62,322.22,4939.0,313.5511,314.3505,313.5511,314.136,4939.0
2023-11-15 09:45:00,322.06,322.3,321.73,322.3,14998.0,313.98,314.214,313.6583,314.214,14998.0
2023-11-15 09:50:00,322.19,322.69,321.91,322.52,12944.0,314.1068,314.5942,313.8338,314.4285,12944.0
2023-11-15 09:55:00,322.39,322.84,322.29,322.72,9849.0,314.3018,314.7405,314.2043,314.6235,9849.0
2023-11-15 10:00:00,322.72,322.86,322.12,322.54,25498.0,314.6235,314.76,314.0385,314.448,25498.0
2023-11-15 10:05:00,322.53,322.84,322.4,322.8,17680.0,314.4383,314.7405,314.3115,314.7015,17680.0
2023-11-15 10:10:00,322.71,323.65,322.69,323.65,18364.0,314.6137,315.5302,314.5942,315.5302,18364.0
2023-11-15 10:15:00,323.66,323.69,323.47,323.55,7771.0,315.5399,315.5692,315.3547,315.4327,7771.0
2023-11-15 10:20:00,323.62,323.72,323.03,323.5,21514.0,315.5009,315.5984,314.9257,315.3839,21514.0
2023-11-15 10:25:00,323.5,323.68,323.43,323.51,8001.0,315.3839,315.5594,315.3157,315.3937,8001.0
2023-11-15 10:30:00,323.51,323.72,323.28,323.67,10890.0,315.3937,315.5984,315.1694,315.5497,10890.0
2023-11-15 10:35:00,323.69,323.85,323.41,323.51,13332.0,315.5692,315.7251,315.2962,315.3937,13332.0
2023-11-15 10:40:00,323.59,323.87,323.59,323.77,37885.0,315.4717,315.7446,315.4717,315.6471,37885.0
2023-11-15 10:45:00,323.88,324.04,323.75,323.9,13274.0,315.7544,315.9104,315.6276,315.7739,13274.0
2023-11-15 10:50:00,323.97,324.17,323.75,323.98,8131.0,315.8421,316.0371,315.6276,315.8519,8131.0
2023-11-15 10:55:00,323.93,324.13,323.74,323.94,8564.0,315.8031,315.9981,315.6179,315.8129,8564.0
2023-11-15 11:00:00,324.03,324.29,323.85,324.0,9158.0,315.9006,316.1541,315.7251,315.8714,9158.0
2023-11-15 11:05:00,324.01,324.07,323.76,323.95,7417.0,315.8811,315.9396,315.6374,315.8226,7417.0
2023-11-15 11:10:00,323.92,324.2,323.82,323.89,14210.0,315.7934,316.0664,315.6959,315.7641,14210.0
2023-11-15 11:15:00,323.91,324.37,323.89,324.2,16716.0,315.7836,316.2321,315.7641,316.0664,16716.0
2023-11-15 11:20:00,324.2,324.32,324.0,324.02,7859.0,316.0664,316.1833,315.8714,315.8909,7859.0
2023-11-15 11:25:00,324.16,324.16,323.9,323.93,16907.0,316.0274,316.0274,315.7739,315.8031,16907.0
2023-11-15 11:30:00,324.0,324.02,323.49,323.54,20050.0,315.8714,315.8909,315.3742,315.4229,20050.0
2023-11-15 11:35:00,323.53,323.54,323.04,323.47,14304.0,315.4132,315.4229,314.9355,315.3547,14304.0
2023-11-15 11:40:00,323.47,323.55,322.88,323.0,22687.0,315.3547,315.4327,314.7795,314.8965,22687.0
2023-11-15 11:45:00,323.0,323.53,322.98,323.52,6772.0,314.8965,315.4132,314.877,315.4034,6772.0
2023-11-15 11:50:00,323.35,323.54,323.32,323.54,7789.0,315.2377,315.4229,315.2084,315.4229,7789.0
2023-11-15 11:55:00,323.41,323.67,323.38,323.62,10628.0,315.2962,315.5497,315.2669,315.5009,10628.0
2023-11-15 12:00:00,323.62,323.94,323.54,323.64,7427.0,315.5009,315.8129,315.4229,315.5204,7427.0
2023-11-15 12:05:00,323.74,323.87,323.66,323.77,9423.0,315.6179,315.7446,315.5399,315.6471,9423.0
2023-11-15 12:10:00,323.81,323.88,323.39,323.64,7634.0,315.6861,315.7544,315.2767,315.5204,7634.0
2023-11-15 12:15:00,323.62,323.77,323.41,323.58,5109.0,315.5009,315.6471,315.2962,315.4619,5109.0
2023-11-15 12:20:00,323.66,324.12,323.55,324.12,11772.0,315.5399,315.9884,315.4327,315.9884,11772.0
2023-11-15 12:25:00,324.11,324.18,323.77,324.0,12735.0,315.9786,316.0469,315.6471,315.8714,12735.0
2023-11-15 12:30:00,323.99,324.2,323.84,324.18,11940.0,315.8616,316.0664,315.7154,316.0469,11940.0
2023-11-15 12:35:00,324.17,324.33,324.15,324.29,3724.0,316.0371,316.1931,316.0176,316.1541,3724.0
2023-11-15 12:40:00,324.22,324.39,323.86,323.88,40232.0,316.0859,316.2516,315.7349,315.7544,40232.0
2023-11-15 12:45:00,323.96,324.14,323.9,324.09,3434.0,315.8324,316.0079,315.7739,315.9591,3434.0
2023-11-15 12:50:00,324.1,324.17,323.94,324.14,4163.0,315.9689,316.0371,315.8129,316.0079,4163.0
2023-11-15 12:55:00,324.14,324.27,324.12,324.17,15286.0,316.0079,316.1346,315.9884,316.0371,15286.0
2023-11-15 13:00:00,324.16,324.25,324.08,324.17,21977.0,316.0274,316.1151,315.9494,316.0371,21977.0
2023-11-15 13:05:00,324.16,324.34,324.05,324.33,20929.0,316.0274,316.2028,315.9201,316.1931,20929.0
2023-11-15 13:10:00,324.32,324.34,324.07,324.17,14530.0,316.1833,316.2028,315.9396,316.0371,14530.0
2023-11-15 13:15:00,324.19,324.43,324.05,324.22,12763.0,316.0566,316.2906,315.9201,316.0859,12763.0
2023-11-15 13:20:00,324.36,324.55,324.23,324.34,9697.0,316.2223,316.4076,316.0956,316.2028,9697.0
2023-11-15 13:25:00,324.41,324.64,324.37,324.46,2930.0,316.2711,316.4953,316.2321,316.3198,2930.0
2023-11-15 13:30:00,324.58,324.77,324.4,324.69,3435.0,316.4368,316.6221,316.2613,316.5441,3435.0
2023-11-15 13:35:00,324.73,324.82,324.49,324.49,4105.0,316.5831,316.6708,316.3491,316.3491,4105.0
2023-11-15 13:40:00,324.79,324.91,324.72,324.72,7228.0,316.6416,316.7585,316.5733,316.5733,7228.0
2023-11-15 13:45:00,324.7,324.94,324.68,324.82,5950.0,316.5538,316.7878,316.5343,316.6708,5950.0
2023-11-15 13:50:00,324.94,325.18,324.93,324.95,52547.0,316.7878,317.0218,316.778,316.7975,52547.0
2023-11-15 13:55:00,324.98,325.15,324.91,325.12,11953.0,316.8268,316.9925,316.7585,316.9633,11953.0
2023-11-15 14:00:00,325.12,325.29,324.93,325.15,10350.0,316.9633,317.129,316.778,316.9925,10350.0
2023-11-15 14:05:00,325.15,325.3,324.99,325.24,3117.0,316.9925,317.1388,316.8365,317.0803,3117.0
2023-11-15 14:10:00,325.33,325.43,325.23,325.29,6307.0,317.168,317.2655,317.0705,317.129,6307.0
2023-11-15 14:15:00,325.23,325.23,324.83,324.92,7675.0,317.0705,317.0705,316.6806,316.7683,7675.0
2023-11-15 14:20:00,324.81,324.98,324.7,324.91,12212.0,316.6611,316.8268,316.5538,316.7585,12212.0
2023-11-15 14:25:00,324.88,325.19,324.83,325.1,7689.0,316.7293,317.0315,316.6806,316.9438,7689.0
2023-11-15 14:30:00,325.17,325.19,324.92,325.16,7997.0,317.012,317.0315,316.7683,317.0023,7997.0
2023-11-15 14:35:00,325.12,325.25,324.99,325.25,3357.0,316.9633,317.09,316.8365,317.09,3357.0
2023-11-15 14:40:00,325.3,325.34,324.74,324.92,5592.0,317.1388,317.1778,316.5928,316.7683,5592.0
2023-11-15 14:45:00,324.74,324.9,324.44,324.82,4686.0,316.5928,316.7488,316.3003,316.6708,4686.0
2023-11-15 14:50:00,324.87,324.99,324.73,324.83,4419.0,316.7195,316.8365,316.5831,316.6806,4419.0
2023-11-15 14:55:00,324.87,325.05,324.83,325.04,4858.0,316.7195,316.895,316.6806,316.8853,4858.0
2023-11-15 15:00:00,325.0,325.3,324.93,325.0,7142.0,316.8463,317.1388,316.778,316.8463,7142.0
2023-11-15 15:05:00,325.0,325.14,324.97,325.0,20329.0,316.8463,316.9828,316.817,316.8463,20329.0
2023-11-15 15:10:00,325.04,325.4,324.96,325.4,8641.0,316.8853,317.2363,316.8073,317.2363,8641.0
2023-11-15 15:15:00,325.35,325.42,325.16,325.17,6996.0,317.1875,317.2557,317.0023,317.012,6996.0
2023-11-15 15:20:00,325.2,325.38,325.17,325.31,8352.0,317.0413,317.2168,317.012,317.1485,8352.0
2023-11-15 15:25:00,325.28,325.47,325.22,325.41,10872.0,317.1193,317.3045,317.0608,317.246,10872.0
2023-11-15 15:30:00,325.47,325.59,325.34,325.59,9759.0,317.3045,317.4215,317.1778,317.4215,9759.0
2023-11-15 15:35:00,325.59,325.64,325.49,325.53,7948.0,317.4215,317.4702,317.324,317.363,7948.0
2023-11-15 15:40:00,325.56,325.62,325.11,325.16,19497.0,317.3922,317.4507,316.9535,317.0023,19497.0
2023-11-15 15:45:00,325.13,325.39,324.99,325.15,27338.0,316.973,317.2265,316.8365,316.9925,27338.0
2023-11-15 15:50:00,325.1,325.37,325.1,325.22,41598.0,316.9438,317.207,316.9438,317.0608,41598.0
2023-11-15 15:55:00,325.22,325.72,325.15,325.55,172398.0,317.0608,317.5482,316.9925,317.3825,172398.0
2023-11-16 09:30:00,327.1,328.79,326.08,327.84,88100.0,318.8936,320.5412,317.8992,319.615,88100.0
2023-11-16 09:35:00,327.52,328.2,326.91,328.2,16810.0,319.3031,319.966,318.7084,319.966,16810.0
2023-11-16 09:40:00,328.47,328.86,328.33,328.64,17766.0,320.2292,320.6094,320.0927,320.395,17766.0
2023-11-16 09:45:00,328.66,329.67,328.56,329.38,45361.0,320.4145,321.3991,320.317,321.1164,45361.0
2023-11-16 09:50:00,329.41,329.51,328.42,328.92,15840.0,321.1456,321.2431,320.1805,320.6679,15840.0
2023-11-16 09:55:00,328.92,329.1,328.47,328.48,12711.0,320.6679,320.8434,320.2292,320.239,12711.0
2023-11-16 10:00:00,328.66,328.77,328.04,328.3,18972.0,320.4145,320.5217,319.81,320.0635,18972.0
2023-11-16 10:05:00,328.16,328.51,327.89,327.89,12267.0,319.927,320.2682,319.6638,319.6638,12267.0
2023-11-16 10:10:00,327.79,327.98,327.59,327.68,12259.0,319.5663,319.7515,319.3713,319.459,12259.0
2023-11-16 10:15:00,327.54,327.55,326.91,327.04,29316.0,319.3226,319.3323,318.7084,318.8351,29316.0
2023-11-16 10:20:00,327.15,327.49,327.12,327.31,14201.0,318.9423,319.2738,318.9131,319.0983,14201.0
2023-11-16 10:25:00,327.32,327.48,326.78,327.3,47921.0,319.1081,319.2641,318.5816,319.0886,47921.0
2023-11-16 10:30:00,327.26,327.65,327.14,327.15,12521.0,319.0496,319.4298,318.9326,318.9423,12521.0
2023-11-16 10:35:00,327.01,327.11,326.62,327.0,26214.0,318.8059,318.9034,318.4256,318.7961,26214.0
2023-11-16 10:40:00,327.0,327.15,326.66,326.82,19380.0,318.7961,318.9423,318.4646,318.6206,19380.0
2023-11-16 10:45:00,326.79,327.63,326.75,327.63,13207.0,318.5914,319.4103,318.5524,319.4103,13207.0
2023-11-16 10:50:00,327.62,327.62,326.57,326.9,43592.0,319.4006,319.4006,318.3769,318.6986,43592.0
2023-11-16 10:55:00,326.98,327.33,326.88,327.12,19746.0,318.7766,319.1178,318.6791,318.9131,19746.0
2023-11-16 11:00:00,327.13,328.0,327.09,327.81,20297.0,318.9228,319.771,318.8839,319.5858,20297.0
2023-11-16 11:05:00,327.71,327.93,327.24,327.26,11406.0,319.4883,319.7028,319.0301,319.0496,11406.0
2023-11-16 11:10:00,327.41,327.73,327.14,327.48,10268.0,319.1958,319.5078,318.9326,319.2641,10268.0
2023-11-16 11:15:00,327.53,327.6,326.88,326.89,8326.0,319.3128,319.3811,318.6791,318.6889,8326.0
2023-11-16 11:20:00,326.96,327.18,326.93,326.93,7290.0,318.7571,318.9716,318.7279,318.7279,7290.0
2023-11-16 11:25:00,326.96,327.25,326.94,326.95,12599.0,318.7571,319.0398,318.7376,318.7474,12599.0
2023-11-16 11:30:00,327.13,327.17,326.78,327.17,22127.0,318.9228,318.9618,318.5816,318.9618,22127.0
2023-11-16 11:35:00,326.92,327.04,326.73,326.86,17199.0,318.7181,318.8351,318.5329,318.6596,17199.0
2023-11-16 11:40:00,326.94,327.11,326.85,327.09,13589.0,318.7376,318.9034,318.6499,318.8839,13589.0
2023-11-16 11:45:00,327.23,327.23,327.05,327.2,3256.0,319.0203,319.0203,318.8449,318.9911,3256.0
2023-11-16 11:50:00,327.13,327.33,327.0,327.18,3175.0,318.9228,319.1178,318.7961,318.9716,3175.0
2023-11-16 11:55:00,327.1,327.22,326.84,327.1,19949.0,318.8936,319.0106,318.6401,318.8936,19949.0
2023-11-16 12:00:00,327.08,327.33,326.94,326.97,2003.0,318.8741,319.1178,318.7376,318.7669,2003.0
2023-11-16 12:05:00,326.91,327.25,326.89,327.25,4559.0,318.7084,319.0398,318.6889,319.0398,4559.0
2023-11-16 12:10:00,327.25,327.36,327.0,327.22,4815.0,319.0398,319.1471,318.7961,319.0106,4815.0
2023-11-16 12:15:00,326.99,327.29,326.82,326.88,15973.0,318.7864,319.0788,318.6206,318.6791,15973.0
2023-11-16 12:20:00,326.88,327.17,326.8,327.03,13263.0,318.6791,318.9618,318.6011,318.8254,13263.0
2023-11-16 12:25:00,327.04,327.19,326.85,326.87,4813.0,318.8351,318.9813,318.6499,318.6694,4813.0
2023-11-16 12:30:00,326.88,327.03,326.77,326.89,15097.0,318.6791,318.8254,318.5719,318.6889,15097.0
2023-11-16 12:35:00,326.88,327.04,326.83,327.02,7305.0,318.6791,318.8351,318.6304,318.8156,7305.0
2023-11-16 12:40:00,327.06,327.26,327.02,327.1,5634.0,318.8546,319.0496,318.8156,318.8936,5634.0
2023-11-16 12:45:00,327.03,327.32,327.0,327.24,2575.0,318.8254,319.1081,318.7961,319.0301,2575.0
2023-11-16 12:50:00,327.14,327.19,326.68,326.98,22845.0,318.9326,318.9813,318.4841,318.7766,22845.0
2023-11-16 12:55:00,326.91,327.05,326.79,326.96,4813.0,318.7084,318.8449,318.5914,318.7571,4813.0
2023-11-16 13:00:00,327.0,327.06,326.77,326.77,5133.0,318.7961,318.8546,318.5719,318.5719,5133.0
2023-11-16 13:05:00,326.75,326.93,326.62,326.85,11348.0,318.5524,318.7279,318.4256,318.6499,11348.0
2023-11-16 13:10:00,326.8,326.84,326.62,326.8,11134.0,318.6011,318.6401,318.4256,318.6011,11134.0
2023-11-16 13:15:00,326.74,326.95,326.73,326.93,8492.0,318.5426,318.7474,318.5329,318.7279,8492.0
2023-11-16 13:20:00,326.93,326.94,326.67,326.94,6926.0,318.7279,318.7376,318.4744,318.7376,6926.0
2023-11-16 13:25:00,326.92,327.25,326.92,327.05,5517.0,318.7181,319.0398,318.7181,318.8449,5517.0
2023-11-16 13:30:00,327.18,327.18,326.69,326.78,7616.0,318.9716,318.9716,318.4939,318.5816,7616.0
2023-11-16 13:35:00,326.78,327.13,326.72,326.88,5472.0,318.5816,318.9228,318.5231,318.6791,5472.0
2023-11-16 13:40:00,326.83,327.1,326.83,327.02,9973.0,318.6304,318.8936,318.6304,318.8156,9973.0
2023-11-16 13:45:00,327.04,327.11,326.87,326.88,5883.0,318.8351,318.9034,318.6694,318.6791,5883.0
2023-11-16 13:50:00,326.85,327.17,326.81,327.08,6372.0,318.6499,318.9618,318.6109,318.8741,6372.0
2023-11-16 13:55:00,327.17,327.17,326.84,327.0,8674.0,318.9618,318.9618,318.6401,318.7961,8674.0
2023-11-16 14:00:00,327.14,327.14,326.7,326.85,4440.0,318.9326,318.9326,318.5036,318.6499,4440.0
2023-11-16 14:05:00,326.85,326.93,326.61,326.83,10749.0,318.6499,318.7279,318.4159,318.6304,10749.0
2023-11-16 14:10:00,326.83,327.08,326.66,326.69,15036.0,318.6304,318.8741,318.4646,318.4939,15036.0
2023-11-16 14:15:00,326.63,326.97,326.63,326.79,7518.0,318.4354,318.7669,318.4354,318.5914,7518.0
2023-11-16 14:20:00,326.72,326.81,326.59,326.72,9002.0,318.5231,318.6109,318.3964,318.5231,9002.0
2023-11-16 14:25:00,326.75,326.81,326.61,326.74,8506.0,318.5524,318.6109,318.4159,318.5426,8506.0
2023-11-16 14:30:00,326.75,326.95,326.73,326.86,6682.0,318.5524,318.7474,318.5329,318.6596,6682.0
2023-11-16 14:35:00,326.88,327.07,326.81,327.03,3479.0,318.6791,318.8644,318.6109,318.8254,3479.0
2023-11-16 14:40:00,326.97,327.21,326.96,327.12,3548.0,318.7669,319.0008,318.7571,318.9131,3548.0
2023-11-16 14:45:00,327.1,327.17,326.92,327.08,4996.0,318.8936,318.9618,318.7181,318.8741,4996.0
2023-11-16 14:50:00,327.05,327.16,326.67,326.75,12298.0,318.8449,318.9521,318.4744,318.5524,12298.0
2023-11-16 14:55:00,326.75,327.01,326.74,327.01,7659.0,318.5524,318.8059,318.5426,318.8059,7659.0
2023-11-16 15:00:00,327.01,327.12,326.88,326.95,5107.0,318.8059,318.9131,318.6791,318.7474,5107.0
2023-11-16 15:05:00,326.87,327.08,326.68,326.75,17200.0,318.6694,318.8741,318.4841,318.5524,17200.0
2023-11-16 15:10:00,326.71,327.0,326.71,326.85,12490.0,318.5134,318.7961,318.5134,318.6499,12490.0
2023-11-16 15:15:00,326.85,326.99,326.77,326.82,11200.0,318.6499,318.7864,318.5719,318.6206,11200.0
2023-11-16 15:20:00,326.91,327.07,326.82,327.02,21724.0,318.7084,318.8644,318.6206,318.8156,21724.0
2023-11-16 15:25:00,327.01,327.23,326.89,326.98,7661.0,318.8059,319.0203,318.6889,318.7766,7661.0
2023-11-16 15:30:00,326.92,327.19,326.9,327.19,15723.0,318.7181,318.9813,318.6986,318.9813,15723.0
2023-11-16 15:35:00,327.19,327.32,327.05,327.32,12471.0,318.9813,319.1081,318.8449,319.1081,12471.0
2023-11-16 15:40:00,327.3,327.36,326.87,326.97,31180.0,319.0886,319.1471,318.6694,318.7669,31180.0
2023-11-16 15:45:00,326.97,327.06,326.82,326.9,31900.0,318.7669,318.8546,318.6206,318.6986,31900.0
2023-11-16 15:50:00,326.96,327.07,326.62,326.92,48911.0,318.7571,318.8644,318.4256,318.7181,48911.0
2023-11-16 15:55:00,326.83,327.42,326.76,327.32,75083.0,318.6304,319.2056,318.5621,319.1081,75083.0
2023-11-17 09:30:00,327.66,328.0,326.22,327.91,134636.0,319.4396,319.771,318.0357,319.6833,134636.0
2023-11-17 09:35:00,327.71,327.92,327.48,327.83,6930.0,319.4883,319.693,319.2641,319.6053,6930.0
2023-11-17 09:40:00,327.81,327.99,327.59,327.81,12140.0,319.5858,319.7613,319.3713,319.5858,12140.0
2023-11-17 09:45:00,327.81,328.18,327.62,327.81,6424.0,319.5858,319.9465,319.4006,319.5858,6424.0
2023-11-17 09:50:00,328.24,328.48,327.82,328.37,6960.0,320.005,320.239,319.5955,320.1317,6960.0
2023-11-17 09:55:00,328.14,328.93,327.94,328.7,9973.0,319.9075,320.6777,319.7125,320.4535,9973.0
2023-11-17 10:00:00,328.79,328.79,328.35,328.58,10896.0,320.5412,320.5412,320.1122,320.3365,10896.0
2023-11-17 10:05:00,328.59,328.59,327.92,327.97,6763.0,320.3462,320.3462,319.693,319.7418,6763.0
2023-11-17 10:10:00,328.04,328.58,327.9,328.31,8829.0,319.81,320.3365,319.6735,320.0732,8829.0
2023-11-17 10:15:00,328.46,328.61,328.22,328.41,10827.0,320.2195,320.3657,319.9855,320.1707,10827.0
2023-11-17 10:20:00,328.45,328.92,328.43,328.8,10121.0,320.2097,320.6679,320.1902,320.551,10121.0
2023-11-17 10:25:00,328.81,328.88,328.44,328.66,10390.0,320.5607,320.6289,320.2,320.4145,10390.0
2023-11-17 10:30:00,328.75,328.84,328.22,328.3,7681.0,320.5022,320.5899,319.9855,320.0635,7681.0
2023-11-17 10:35:00,328.32,328.87,328.27,328.87,3775.0,320.083,320.6192,320.0342,320.6192,3775.0
2023-11-17 10:40:00,328.79,328.79,328.34,328.48,8458.0,320.5412,320.5412,320.1025,320.239,8458.0
2023-11-17 10:45:00,328.48,328.68,328.48,328.63,4337.0,320.239,320.434,320.239,320.3852,4337.0
2023-11-17 10:50:00,328.63,328.69,328.24,328.52,9662.0,320.3852,320.4437,320.005,320.278,9662.0
2023-11-17 10:55:00,328.46,328.52,327.95,327.95,8895.0,320.2195,320.278,319.7223,319.7223,8895.0
2023-11-17 11:00:00,327.96,328.03,327.18,327.34,6127.0,319.732,319.8003,318.9716,319.1276,6127.0
2023-11-17 11:05:00,327.34,327.51,327.03,327.51,11232.0,319.1276,319.2933,318.8254,319.2933,11232.0
2023-11-17 11:10:00,327.49,327.61,327.34,327.38,4969.0,319.2738,319.3908,319.1276,319.1666,4969.0
2023-11-17 11:15:00,327.35,327.62,327.2,327.44,3402.0,319.1373,319.4006,318.9911,319.2251,3402.0
2023-11-17 11:20:00,327.45,327.64,327.39,327.53,5831.0,319.2348,319.4201,319.1763,319.3128,5831.0
2023-11-17 11:25:00,327.46,327.46,327.05,327.16,11865.0,319.2446,319.2446,318.8449,318.9521,11865.0
2023-11-17 11:30:00,327.16,327.21,326.95,327.14,4587.0,318.9521,319.0008,318.7474,318.9326,4587.0
2023-11-17 11:35:00,327.21,327.41,327.01,327.41,6927.0,319.0008,319.1958,318.8059,319.1958,6927.0
2023-11-17 11:40:00,327.41,327.49,327.24,327.49,4104.0,319.1958,319.2738,319.0301,319.2738,4104.0
2023-11-17 11:45:00,327.55,327.55,327.29,327.44,6182.0,319.3323,319.3323,319.0788,319.2251,6182.0
2023-11-17 11:50:00,327.49,327.49,326.91,326.94,5301.0,319.2738,319.2738,318.7084,318.7376,5301.0
2023-11-17 11:55:00,326.9,327.3,326.87,327.26,8102.0,318.6986,319.0886,318.6694,319.0496,8102.0
2023-11-17 12:00:00,327.43,327.63,327.21,327.61,4003.0,319.2153,319.4103,319.0008,319.3908,4003.0
2023-11-17 12:05:00,327.7,328.08,327.7,327.9,7820.0,319.4785,319.849,319.4785,319.6735,7820.0
2023-11-17 12:10:00,327.94,328.13,327.94,328.13,2686.0,319.7125,319.8978,319.7125,319.8978,2686.0
2023-11-17 12:15:00,328.07,328.14,327.89,327.9,5457.0,319.8393,319.9075,319.6638,319.6735,5457.0
2023-11-17 12:20:00,327.93,328.22,327.87,328.11,9253.0,319.7028,319.9855,319.6443,319.8783,9253.0
2023-11-17 12:25:00,328.04,328.04,327.44,327.48,5706.0,319.81,319.81,319.2251,319.2641,5706.0
2023-11-17 12:30:00,327.57,327.63,327.46,327.63,5452.0,319.3518,319.4103,319.2446,319.4103,5452.0
2023-11-17 12:35:00,327.64,327.81,327.55,327.58,1755.0,319.4201,319.5858,319.3323,319.3616,1755.0
2023-11-17 12:40:00,327.63,327.67,327.53,327.58,1682.0,319.4103,319.4493,319.3128,319.3616,1682.0
2023-11-17 12:45:00,327.57,327.63,327.49,327.5,1468.0,319.3518,319.4103,319.2738,319.2836,1468.0
2023-11-17 12:50:00,327.61,327.61,327.53,327.53,549.0,319.3908,319.3908,319.3128,319.3128,549.0
2023-11-17 12:55:00,327.47,327.68,327.47,327.65,2960.0,319.2543,319.459,319.2543,319.4298,2960.0
2023-11-17 13:00:00,327.69,327.77,327.54,327.54,2379.0,319.4688,319.5468,319.3226,319.3226,2379.0
2023-11-17 13:05:00,327.47,327.66,327.45,327.55,1545.0,319.2543,319.4396,319.2348,319.3323,1545.0
2023-11-17 13:10:00,327.58,327.75,327.58,327.75,610.0,319.3616,319.5273,319.3616,319.5273,610.0
2023-11-17 13:15:00,327.81,327.9,327.76,327.76,4590.0,319.5858,319.6735,319.537,319.537,4590.0
2023-11-17 13:20:00,327.85,327.86,327.8,327.82,1162.0,319.6248,319.6345,319.576,319.5955,1162.0
2023-11-17 13:25:00,327.73,327.82,327.56,327.66,4368.0,319.5078,319.5955,319.3421,319.4396,4368.0
2023-11-17 13:30:00,327.78,327.94,327.76,327.92,1550.0,319.5565,319.7125,319.537,319.693,1550.0
2023-11-17 13:35:00,327.96,327.96,327.8,327.92,2369.0,319.732,319.732,319.576,319.693,2369.0
2023-11-17 13:40:00,327.94,328.1,327.94,328.0,3027.0,319.7125,319.8685,319.7125,319.771,3027.0
2023-11-17 13:45:00,328.04,328.15,327.92,328.05,3449.0,319.81,319.9173,319.693,319.8198,3449.0
2023-11-17 13:50:00,328.02,328.16,327.93,328.11,5345.0,319.7905,319.927,319.7028,319.8783,5345.0
2023-11-17 13:55:00,328.11,328.17,328.08,328.13,1558.0,319.8783,319.9368,319.849,319.8978,1558.0
2023-11-17 14:00:00,328.2,328.48,328.2,328.25,4456.0,319.966,320.239,319.966,320.0147,4456.0
2023-11-17 14:05:00,328.37,328.59,328.35,328.59,2395.0,320.1317,320.3462,320.1122,320.3462,2395.0
2023-11-17 14:10:00,328.52,328.53,328.44,328.49,1404.0,320.278,320.2877,320.2,320.2487,1404.0
2023-11-17 14:15:00,328.54,328.64,328.49,328.49,4592.0,320.2975,320.395,320.2487,320.2487,4592.0
2023-11-17 14:20:00,328.6,328.68,328.48,328.53,10116.0,320.356,320.434,320.239,320.2877,10116.0
2023-11-17 14:25:00,328.54,328.6,328.24,328.33,3906.0,320.2975,320.356,320.005,320.0927,3906.0
2023-11-17 14:30:00,328.22,328.5,328.22,328.44,1800.0,319.9855,320.2585,319.9855,320.2,1800.0
2023-11-17 14:35:00,328.44,328.56,328.37,328.39,2567.0,320.2,320.317,320.1317,320.1512,2567.0
2023-11-17 14:40:00,328.45,328.45,328.17,328.3,3983.0,320.2097,320.2097,319.9368,320.0635,3983.0
2023-11-17 14:45:00,328.36,328.41,327.79,327.99,9480.0,320.122,320.1707,319.5663,319.7613,9480.0
2023-11-17 14:50:00,327.99,328.15,327.98,328.12,2049.0,319.7613,319.9173,319.7515,319.888,2049.0
2023-11-17 14:55:00,328.16,328.3,328.12,328.24,3018.0,319.927,320.0635,319.888,320.005,3018.0
2023-11-17 15:00:00,328.23,328.28,327.94,328.08,5981.0,319.9953,320.044,319.7125,319.849,5981.0
2023-11-17 15:05:00,328.09,328.28,328.08,328.21,2782.0,319.8588,320.044,319.849,319.9758,2782.0
2023-11-17 15:10:00,328.2,328.41,328.01,328.32,5325.0,319.966,320.1707,319.7808,320.083,5325.0
2023-11-17 15:15:00,328.25,328.49,328.24,328.49,2572.0,320.0147,320.2487,320.005,320.2487,2572.0
2023-11-17 15:20:00,328.46,328.6,328.38,328.57,7889.0,320.2195,320.356,320.1415,320.3267,7889.0
2023-11-17 15:25:00,328.57,328.89,328.56,328.6,5244.0,320.3267,320.6387,320.317,320.356,5244.0
2023-11-17 15:30:00,328.61,328.61,327.97,328.21,6280.0,320.3657,320.3657,319.7418,319.9758,6280.0
2023-11-17 15:35:00,328.32,328.51,328.16,328.4,4383.0,320.083,320.2682,319.927,320.161,4383.0
2023-11-17 15:40:00,328.4,328.49,328.22,328.42,14987.0,320.161,320.2487,319.9855,320.1805,14987.0
2023-11-17 15:45:00,328.36,328.48,328.09,328.11,13702.0,320.122,320.239,319.8588,319.8783,13702.0
2023-11-17 15:50:00,328.15,328.35,327.84,328.21,32449.0,319.9173,320.1122,319.615,319.9758,32449.0
2023-11-17 15:55:00,328.16,328.45,327.73,327.92,75413.0,319.927,320.2097,319.5078,319.693,75413.0
2023-11-20 09:30:00,326.46,328.66,326.22,328.38,48262.0,318.2697,320.4145,318.0357,320.1415,48262.0
2023-11-20 09:35:00,328.44,328.56,327.82,328.03,6205.0,320.2,320.317,319.5955,319.8003,6205.0
2023-11-20 09:40:00,328.03,328.28,327.83,328.01,3611.0,319.8003,320.044,319.6053,319.7808,3611.0
2023-11-20 09:45:00,328.05,328.19,327.37,327.38,4164.0,319.8198,319.9563,319.1568,319.1666,4164.0
2023-11-20 09:50:00,327.36,327.82,327.33,327.52,4697.0,319.1471,319.5955,319.1178,319.3031,4697.0
2023-11-20 09:55:00,327.66,328.13,327.26,328.13,10841.0,319.4396,319.8978,319.0496,319.8978,10841.0
2023-11-20 10:00:00,328.03,328.34,327.83,328.13,8024.0,319.8003,320.1025,319.6053,319.8978,8024.0
2023-11-20 10:05:00,328.1,328.41,327.99,327.99,6201.0,319.8685,320.1707,319.7613,319.7613,6201.0
2023-11-20 10:10:00,328.21,328.39,327.82,327.94,3351.0,319.9758,320.1512,319.5955,319.7125,3351.0
2023-11-20 10:15:00,328.03,328.06,327.85,327.93,2563.0,319.8003,319.8295,319.6248,319.7028,2563.0
2023-11-20 10:20:00,327.88,328.11,327.62,327.73,4814.0,319.654,319.8783,319.4006,319.5078,4814.0
2023-11-20 10:25:00,327.6,327.88,327.56,327.88,2402.0,319.3811,319.654,319.3421,319.654,2402.0
2023-11-20 10:30:00,328.03,328.25,327.93,328.0,2941.0,319.8003,320.0147,319.7028,319.771,2941.0
2023-11-20 10:35:00,328.04,328.21,327.92,328.08,7786.0,319.81,319.9758,319.693,319.849,7786.0
2023-11-20 10:40:00,328.13,328.16,327.91,328.09,6117.0,319.8978,319.927,319.6833,319.8588,6117.0
2023-11-20 10:45:00,328.12,328.27,327.94,328.23,6741.0,319.888,320.0342,319.7125,319.9953,6741.0
2023-11-20 10:50:00,328.19,328.29,327.86,328.09,13392.0,319.9563,320.0537,319.6345,319.8588,13392.0
2023-11-20 10:55:00,327.99,328.47,327.96,328.47,3404.0,319.7613,320.2292,319.732,320.2292,3404.0
2023-11-20 11:00:00,328.5,328.66,328.31,328.63,5231.0,320.2585,320.4145,320.0732,320.3852,5231.0
2023-11-20 11:05:00,328.63,328.76,328.51,328.66,4301.0,320.3852,320.512,320.2682,320.4145,4301.0
2023-11-20 11:10:00,328.63,328.68,328.52,328.55,3260.0,320.3852,320.434,320.278,320.3072,3260.0
2023-11-20 11:15:00,328.48,328.73,328.46,328.48,4060.0,320.239,320.4827,320.2195,320.239,4060.0
2023-11-20 11:20:00,328.3,328.58,328.3,328.35,2097.0,320.0635,320.3365,320.0635,320.1122,2097.0
2023-11-20 11:25:00,328.43,328.65,328.42,328.65,1602.0,320.1902,320.4047,320.1805,320.4047,1602.0
2023-11-20 11:30:00,328.73,328.82,328.63,328.79,4616.0,320.4827,320.5704,320.3852,320.5412,4616.0
2023-11-20 11:35:00,328.82,328.84,328.47,328.54,4825.0,320.5704,320.5899,320.2292,320.2975,4825.0
2023-11-20 11:40:00,328.5,328.51,328.13,328.34,5095.0,320.2585,320.2682,319.8978,320.1025,5095.0
2023-11-20 11:45:00,328.34,328.55,328.26,328.46,4418.0,320.1025,320.3072,320.0245,320.2195,4418.0
2023-11-20 11:50:00,328.42,328.58,328.34,328.48,3242.0,320.1805,320.3365,320.1025,320.239,3242.0
2023-11-20 11:55:00,328.48,328.55,328.41,328.5,2579.0,320.239,320.3072,320.1707,320.2585,2579.0
2023-11-20 12:00:00,328.5,328.51,328.26,328.35,3021.0,320.2585,320.2682,320.0245,320.1122,3021.0
2023-11-20 12:05:00,328.34,328.44,328.28,328.36,3400.0,320.1025,320.2,320.044,320.122,3400.0
2023-11-20 12:10:00,328.53,328.54,328.36,328.51,2040.0,320.2877,320.2975,320.122,320.2682,2040.0
2023-11-20 12:15:00,328.53,328.54,328.46,328.52,1150.0,320.2877,320.2975,320.2195,320.278,1150.0
2023-11-20 12:20:00,328.53,328.59,328.28,328.32,4945.0,320.2877,320.3462,320.044,320.083,4945.0
2023-11-20 12:25:00,328.31,328.31,328.09,328.1,2418.0,320.0732,320.0732,319.8588,319.8685,2418.0
2023-11-20 12:30:00,328.12,328.22,328.06,328.08,2918.0,319.888,319.9855,319.8295,319.849,2918.0
2023-11-20 12:35:00,328.15,328.38,328.13,328.36,4323.0,319.9173,320.1415,319.8978,320.122,4323.0
2023-11-20 12:40:00,328.33,328.4,328.02,328.18,12493.0,320.0927,320.161,319.7905,319.9465,12493.0
2023-11-20 12:45:00,328.29,328.38,328.03,328.24,4204.0,320.0537,320.1415,319.8003,320.005,4204.0
2023-11-20 12:50:00,328.1,328.32,328.07,328.25,4124.0,319.8685,320.083,319.8393,320.0147,4124.0
2023-11-20 12:55:00,328.25,328.37,328.02,328.31,3351.0,320.0147,320.1317,319.7905,320.0732,3351.0
2023-11-20 13:00:00,328.32,329.02,328.32,329.01,10290.0,320.083,320.7654,320.083,320.7557,10290.0
2023-11-20 13:05:00,329.09,329.29,328.9,329.26,2501.0,320.8337,321.0287,320.6484,320.9994,2501.0
2023-11-20 13:10:00,329.33,329.33,329.19,329.21,1849.0,321.0677,321.0677,320.9312,320.9507,1849.0
2023-11-20 13:15:00,329.32,329.38,329.2,329.2,2299.0,321.0579,321.1164,320.9409,320.9409,2299.0
2023-11-20 13:20:00,329.31,329.69,329.31,329.66,4715.0,321.0482,321.4186,321.0482,321.3894,4715.0
2023-11-20 13:25:00,329.66,329.71,329.4,329.5,6707.0,321.3894,321.4381,321.1359,321.2334,6707.0
2023-11-20 13:30:00,329.44,329.71,329.44,329.71,3661.0,321.1749,321.4381,321.1749,321.4381,3661.0
2023-11-20 13:35:00,329.68,329.79,329.58,329.75,5583.0,321.4089,321.5161,321.3114,321.4771,5583.0
2023-11-20 13:40:00,329.76,329.98,329.75,329.87,10937.0,321.4869,321.7013,321.4771,321.5941,10937.0
2023-11-20 13:45:00,329.78,330.1,329.76,330.05,40218.0,321.5064,321.8183,321.4869,321.7696,40218.0
2023-11-20 13:50:00,330.03,330.27,330.02,330.23,2481.0,321.7501,321.9841,321.7403,321.9451,2481.0
2023-11-20 13:55:00,330.31,330.35,330.07,330.31,7261.0,322.0231,322.0621,321.7891,322.0231,7261.0
2023-11-20 14:00:00,330.23,330.61,330.23,330.52,2402.0,321.9451,322.3155,321.9451,322.2278,2402.0
2023-11-20 14:05:00,330.54,330.67,330.54,330.67,2311.0,322.2473,322.374,322.2473,322.374,2311.0
2023-11-20 14:10:00,330.66,330.7,330.53,330.62,2309.0,322.3643,322.4033,322.2375,322.3253,2309.0
2023-11-20 14:15:00,330.67,330.72,330.52,330.68,3909.0,322.374,322.4228,322.2278,322.3838,3909.0
2023-11-20 14:20:00,330.66,330.94,330.65,330.94,3309.0,322.3643,322.6373,322.3545,322.6373,3309.0
2023-11-20 14:25:00,330.91,331.15,330.8,330.99,19034.0,322.608,322.842,322.5008,322.686,19034.0
2023-11-20 14:30:00,330.99,331.17,330.67,331.17,12709.0,322.686,322.8615,322.374,322.8615,12709.0
2023-11-20 14:35:00,331.19,331.43,331.18,331.43,3604.0,322.881,323.115,322.8712,323.115,3604.0
2023-11-20 14:40:00,331.45,331.74,331.41,331.67,4897.0,323.1345,323.4172,323.0955,323.3489,4897.0
2023-11-20 14:45:00,331.67,331.72,331.48,331.63,9560.0,323.3489,323.3977,323.1637,323.31,9560.0
2023-11-20 14:50:00,331.59,331.73,331.56,331.66,4870.0,323.271,323.4074,323.2417,323.3392,4870.0
2023-11-20 14:55:00,331.67,331.74,331.52,331.61,6303.0,323.3489,323.4172,323.2027,323.2905,6303.0
2023-11-20 15:00:00,331.61,331.63,331.49,331.54,8243.0,323.2905,323.31,323.1735,323.2222,8243.0
2023-11-20 15:05:00,331.6,331.7,331.54,331.66,11579.0,323.2807,323.3782,323.2222,323.3392,11579.0
2023-11-20 15:10:00,331.71,331.91,331.66,331.91,8689.0,323.3879,323.5829,323.3392,323.5829,8689.0
2023-11-20 15:15:00,331.91,331.99,331.75,331.99,10095.0,323.5829,323.6609,323.4269,323.6609,10095.0
2023-11-20 15:20:00,331.94,332.05,331.78,331.85,13370.0,323.6122,323.7194,323.4562,323.5244,13370.0
2023-11-20 15:25:00,331.89,331.94,331.61,331.67,10794.0,323.5634,323.6122,323.2905,323.3489,10794.0
2023-11-20 15:30:00,331.66,331.73,331.53,331.65,21434.0,323.3392,323.4074,323.2125,323.3294,21434.0
2023-11-20 15:35:00,331.65,331.84,331.61,331.71,8169.0,323.3294,323.5147,323.2905,323.3879,8169.0
2023-11-20 15:40:00,331.73,331.83,331.6,331.8,6311.0,323.4074,323.5049,323.2807,323.4757,6311.0
2023-11-20 15:45:00,331.83,331.83,331.44,331.48,12963.0,323.5049,323.5049,323.1247,323.1637,12963.0
2023-11-20 15:50:00,331.36,331.45,331.1,331.16,22580.0,323.0467,323.1345,322.7932,322.8517,22580.0
2023-11-20 15:55:00,331.1,331.13,330.79,330.98,87007.0,322.7932,322.8225,322.491,322.6763,87007.0
2023-11-21 09:30:00,331.3,332.44,330.68,330.8,69734.0,322.9882,324.0996,322.3838,322.5008,69734.0
2023-11-21 09:35:00,330.75,332.29,330.01,331.9,16158.0,322.452,323.9534,321.7306,323.5732,16158.0
2023-11-21 09:40:00,331.48,331.75,331.08,331.59,8543.0,323.1637,323.4269,322.7737,323.271,8543.0
2023-11-21 09:45:00,331.5,331.51,330.5,330.68,5953.0,323.1832,323.193,322.2083,322.3838,5953.0
2023-11-21 09:50:00,330.67,330.89,330.05,330.15,9612.0,322.374,322.5885,321.7696,321.8671,9612.0
2023-11-21 09:55:00,330.21,330.38,329.54,329.97,20454.0,321.9256,322.0913,321.2724,321.6916,20454.0
2023-11-21 10:00:00,330.02,330.9,329.55,330.73,20845.0,321.7403,322.5983,321.2821,322.4325,20845.0
2023-11-21 10:05:00,330.51,330.67,330.34,330.34,5114.0,322.218,322.374,322.0523,322.0523,5114.0
2023-11-21 10:10:00,330.26,330.54,329.97,330.54,9389.0,321.9743,322.2473,321.6916,322.2473,9389.0
2023-11-21 10:15:00,330.53,330.8,330.3,330.8,6309.0,322.2375,322.5008,322.0133,322.5008,6309.0
2023-11-21 10:20:00,330.68,330.8,330.25,330.42,7808.0,322.3838,322.5008,321.9646,322.1303,7808.0
2023-11-21 10:25:00,330.37,330.5,329.93,329.93,9871.0,322.0816,322.2083,321.6526,321.6526,9871.0
2023-11-21 10:30:00,329.96,329.98,329.4,329.43,5981.0,321.6818,321.7013,321.1359,321.1651,5981.0
2023-11-21 10:35:00,329.43,329.84,329.1,329.23,8299.0,321.1651,321.5649,320.8434,320.9702,8299.0
2023-11-21 10:40:00,329.23,329.84,329.16,329.76,5930.0,320.9702,321.5649,320.9019,321.4869,5930.0
2023-11-21 10:45:00,329.72,329.92,329.64,329.87,1900.0,321.4479,321.6429,321.3699,321.5941,1900.0
2023-11-21 10:50:00,329.68,329.77,329.34,329.52,10366.0,321.4089,321.4966,321.0774,321.2529,10366.0
2023-11-21 10:55:00,329.52,329.69,329.05,329.27,16496.0,321.2529,321.4186,320.7947,321.0092,16496.0
2023-11-21 11:00:00,329.32,329.45,329.04,329.43,8348.0,321.0579,321.1846,320.7849,321.1651,8348.0
2023-11-21 11:05:00,329.38,329.67,329.25,329.4,5693.0,321.1164,321.3991,320.9897,321.1359,5693.0
2023-11-21 11:10:00,329.4,329.46,328.97,329.01,10381.0,321.1359,321.1944,320.7167,320.7557,10381.0
2023-11-21 11:15:00,329.09,329.22,328.76,329.03,8025.0,320.8337,320.9604,320.512,320.7752,8025.0
2023-11-21 11:20:00,328.91,329.43,328.83,329.32,24013.0,320.6582,321.1651,320.5802,321.0579,24013.0
2023-11-21 11:25:00,329.55,329.55,329.0,329.02,7605.0,321.2821,321.2821,320.7459,320.7654,7605.0
2023-11-21 11:30:00,329.06,329.59,329.0,329.57,15588.0,320.8044,321.3211,320.7459,321.3016,15588.0
2023-11-21 11:35:00,329.59,329.62,329.38,329.39,11202.0,321.3211,321.3504,321.1164,321.1261,11202.0
2023-11-21 11:40:00,329.38,329.54,329.23,329.4,8485.0,321.1164,321.2724,320.9702,321.1359,8485.0
2023-11-21 11:45:00,329.3,329.88,329.3,329.82,11512.0,321.0384,321.6039,321.0384,321.5454,11512.0
2023-11-21 11:50:00,329.98,330.45,329.83,330.19,7363.0,321.7013,322.1596,321.5551,321.9061,7363.0
2023-11-21 11:55:00,330.11,330.42,330.06,330.38,6288.0,321.8281,322.1303,321.7793,322.0913,6288.0
2023-11-21 12:00:00,330.44,330.55,330.28,330.55,6673.0,322.1498,322.257,321.9938,322.257,6673.0
2023-11-21 12:05:00,330.57,330.97,330.48,330.95,3489.0,322.2765,322.6665,322.1888,322.647,3489.0
2023-11-21 12:10:00,330.86,331.0,330.76,330.91,4545.0,322.5593,322.6958,322.4618,322.608,4545.0
2023-11-21 12:15:00,330.91,331.32,330.84,331.22,25080.0,322.608,323.0077,322.5398,322.9102,25080.0
2023-11-21 12:20:00,331.04,331.25,331.03,331.16,3031.0,322.7348,322.9395,322.725,322.8517,3031.0
2023-11-21 12:25:00,331.19,331.49,331.15,331.38,5257.0,322.881,323.1735,322.842,323.0662,5257.0
2023-11-21 12:30:00,331.39,331.68,331.33,331.42,15362.0,323.076,323.3587,323.0175,323.1052,15362.0
2023-11-21 12:35:00,331.36,331.48,331.15,331.31,9875.0,323.0467,323.1637,322.842,322.998,9875.0
2023-11-21 12:40:00,331.3,331.55,331.27,331.45,4786.0,322.9882,323.232,322.959,323.1345,4786.0
2023-11-21 12:45:00,331.5,331.7,331.45,331.58,5666.0,323.1832,323.3782,323.1345,323.2612,5666.0
2023-11-21 12:50:00,331.69,331.93,331.56,331.85,9060.0,323.3684,323.6024,323.2417,323.5244,9060.0
2023-11-21 12:55:00,331.88,331.88,331.71,331.83,5284.0,323.5537,323.5537,323.3879,323.5049,5284.0
2023-11-21 13:00:00,331.82,331.83,331.26,331.37,14292.0,323.4952,323.5049,322.9492,323.0565,14292.0
2023-11-21 13:05:00,331.26,331.61,331.15,331.39,10998.0,322.9492,323.2905,322.842,323.076,10998.0
2023-11-21 13:10:00,331.52,331.52,331.1,331.16,5595.0,323.2027,323.2027,322.7932,322.8517,5595.0
2023-11-21 13:15:00,331.08,331.12,330.79,330.9,8083.0,322.7737,322.8127,322.491,322.5983,8083.0
2023-11-21 13:20:00,331.06,331.12,330.76,330.86,4615.0,322.7543,322.8127,322.4618,322.5593,4615.0
2023-11-21 13:25:00,330.86,331.05,330.76,330.86,8550.0,322.5593,322.7445,322.4618,322.5593,8550.0
2023-11-21 13:30:00,331.05,331.19,330.96,331.13,4462.0,322.7445,322.881,322.6568,322.8225,4462.0
2023-11-21 13:35:00,331.09,331.37,330.99,331.33,6764.0,322.7835,323.0565,322.686,323.0175,6764.0
2023-11-21 13:40:00,331.39,331.62,331.3,331.6,4217.0,323.076,323.3002,322.9882,323.2807,4217.0
2023-11-21 13:45:00,331.56,331.76,331.49,331.75,10225.0,323.2417,323.4367,323.1735,323.4269,10225.0
2023-11-21 13:50:00,331.79,331.95,331.63,331.81,4654.0,323.4659,323.6219,323.31,323.4854,4654.0
2023-11-21 13:55:00,331.88,331.95,331.23,331.24,10273.0,323.5537,323.6219,322.92,322.9297,10273.0
2023-11-21 14:00:00,331.49,331.52,330.97,331.25,7169.0,323.1735,323.2027,322.6665,322.9395,7169.0
2023-11-21 14:05:00,331.17,331.47,331.06,331.32,6369.0,322.8615,323.154,322.7543,323.0077,6369.0
2023-11-21 14:10:00,331.34,331.37,331.1,331.25,15139.0,323.0272,323.0565,322.7932,322.9395,15139.0
2023-11-21 14:15:00,331.27,331.51,331.22,331.39,13980.0,322.959,323.193,322.9102,323.076,13980.0
2023-11-21 14:20:00,331.42,331.42,331.0,331.11,9100.0,323.1052,323.1052,322.6958,322.803,9100.0
2023-11-21 14:25:00,331.11,331.13,330.79,330.96,7672.0,322.803,322.8225,322.491,322.6568,7672.0
2023-11-21 14:30:00,330.9,331.03,330.74,330.85,4071.0,322.5983,322.725,322.4423,322.5495,4071.0
2023-11-21 14:35:00,330.81,330.89,330.73,330.82,5053.0,322.5105,322.5885,322.4325,322.5203,5053.0
2023-11-21 14:40:00,330.79,330.88,330.49,330.57,7103.0,322.491,322.5788,322.1986,322.2765,7103.0
2023-11-21 14:45:00,330.52,330.8,330.51,330.74,5496.0,322.2278,322.5008,322.218,322.4423,5496.0
2023-11-21 14:50:00,330.78,330.8,330.45,330.7,11313.0,322.4813,322.5008,322.1596,322.4033,11313.0
2023-11-21 14:55:00,330.7,330.92,330.48,330.85,7834.0,322.4033,322.6178,322.1888,322.5495,7834.0
2023-11-21 15:00:00,330.86,331.18,330.85,330.97,8054.0,322.5593,322.8712,322.5495,322.6665,8054.0
2023-11-21 15:05:00,330.96,331.25,330.96,331.11,9647.0,322.6568,322.9395,322.6568,322.803,9647.0
2023-11-21 15:10:00,331.11,331.19,331.08,331.08,2788.0,322.803,322.881,322.7737,322.7737,2788.0
2023-11-21 15:15:00,331.11,331.11,330.94,331.0,7607.0,322.803,322.803,322.6373,322.6958,7607.0
2023-11-21 15:20:00,331.05,331.09,330.7,330.77,7504.0,322.7445,322.7835,322.4033,322.4715,7504.0
2023-11-21 15:25:00,330.82,330.82,330.58,330.65,6401.0,322.5203,322.5203,322.2863,322.3545,6401.0
2023-11-21 15:30:00,330.64,330.69,330.22,330.33,12761.0,322.3448,322.3935,321.9353,322.0426,12761.0
2023-11-21 15:35:00,330.41,330.41,330.1,330.18,13437.0,322.1206,322.1206,321.8183,321.8963,13437.0
2023-11-21 15:40:00,330.31,330.44,330.17,330.39,11394.0,322.0231,322.1498,321.8866,322.1011,11394.0
2023-11-21 15:45:00,330.37,330.44,330.26,330.32,10602.0,322.0816,322.1498,321.9743,322.0328,10602.0
2023-11-21 15:50:00,330.27,330.71,330.27,330.69,30082.0,321.9841,322.413,321.9841,322.3935,30082.0
2023-11-21 15:55:00,330.7,330.77,330.14,330.26,87677.0,322.4033,322.4715,321.8573,321.9743,87677.0
2023-11-22 09:30:00,334.24,334.48,333.76,334.23,39242.0,325.8545,326.0884,325.3865,325.8447,39242.0
2023-11-22 09:35:00,334.49,335.53,334.19,335.24,18162.0,326.0982,327.1121,325.8057,326.8294,18162.0
2023-11-22 09:40:00,335.25,335.37,334.1,334.53,8613.0,326.8391,326.9561,325.718,326.1372,8613.0
2023-11-22 09:45:00,334.33,335.15,334.22,334.9,9131.0,325.9422,326.7416,325.835,326.4979,9131.0
2023-11-22 09:50:00,334.82,334.83,333.96,333.99,11400.0,326.4199,326.4297,325.5815,325.6107,11400.0
2023-11-22 09:55:00,333.83,334.01,333.43,333.7,15363.0,325.4548,325.6302,325.0648,325.328,15363.0
2023-11-22 10:00:00,333.63,333.91,333.14,333.22,2891.0,325.2598,325.5327,324.7821,324.8601,2891.0
2023-11-22 10:05:00,333.48,333.89,333.48,333.8,3335.0,325.1135,325.5133,325.1135,325.4255,3335.0
2023-11-22 10:10:00,333.72,334.24,333.55,334.2,8964.0,325.3475,325.8545,325.1818,325.8155,8964.0
2023-11-22 10:15:00,334.22,334.24,333.41,333.59,9281.0,325.835,325.8545,325.0453,325.2208,9281.0
2023-11-22 10:20:00,333.55,334.15,333.47,333.98,8841.0,325.1818,325.7667,325.1038,325.601,8841.0
2023-11-22 10:25:00,334.0,334.44,334.0,334.44,4937.0,325.6205,326.0495,325.6205,326.0495,4937.0
2023-11-22 10:30:00,334.34,334.76,334.33,334.54,4073.0,325.952,326.3614,325.9422,326.1469,4073.0
2023-11-22 10:35:00,334.54,334.54,333.73,333.93,26998.0,326.1469,326.1469,325.3573,325.5522,26998.0
2023-11-22 10:40:00,333.78,334.09,333.64,333.79,14776.0,325.406,325.7082,325.2695,325.4158,14776.0
2023-11-22 10:45:00,333.66,333.92,333.6,333.66,2959.0,325.289,325.5425,325.2305,325.289,2959.0
2023-11-22 10:50:00,333.69,333.96,333.54,333.54,4870.0,325.3183,325.5815,325.172,325.172,4870.0
2023-11-22 10:55:00,333.36,333.71,333.35,333.71,6802.0,324.9965,325.3378,324.9868,325.3378,6802.0
2023-11-22 11:00:00,333.63,333.69,333.28,333.31,7587.0,325.2598,325.3183,324.9186,324.9478,7587.0
2023-11-22 11:05:00,333.4,333.8,333.39,333.53,12738.0,325.0355,325.4255,325.0258,325.1623,12738.0
2023-11-22 11:10:00,333.36,333.6,333.22,333.53,8788.0,324.9965,325.2305,324.8601,325.1623,8788.0
2023-11-22 11:15:00,333.48,333.48,333.04,333.04,4286.0,325.1135,325.1135,324.6846,324.6846,4286.0
2023-11-22 11:20:00,333.1,333.34,333.01,333.34,2650.0,324.7431,324.977,324.6553,324.977,2650.0
2023-11-22 11:25:00,333.19,333.3,332.96,333.12,3867.0,324.8308,324.9381,324.6066,324.7626,3867.0
2023-11-22 11:30:00,333.26,333.7,333.26,333.6,5168.0,324.8991,325.328,324.8991,325.2305,5168.0
2023-11-22 11:35:00,333.54,333.69,333.45,333.55,4873.0,325.172,325.3183,325.0843,325.1818,4873.0
2023-11-22 11:40:00,333.61,334.01,333.55,334.01,4675.0,325.2403,325.6302,325.1818,325.6302,4675.0
2023-11-22 11:45:00,333.93,334.35,333.8,334.3,14450.0,325.5522,325.9617,325.4255,325.913,14450.0
2023-11-22 11:50:00,334.18,334.21,334.02,334.09,10160.0,325.796,325.8252,325.64,325.7082,10160.0
2023-11-22 11:55:00,334.18,334.84,334.18,334.46,24677.0,325.796,326.4394,325.796,326.069,24677.0
2023-11-22 12:00:00,334.5,335.0,334.45,334.92,16010.0,326.1079,326.5954,326.0592,326.5174,16010.0
2023-11-22 12:05:00,334.92,335.37,334.84,335.24,11148.0,326.5174,326.9561,326.4394,326.8294,11148.0
2023-11-22 12:10:00,335.24,335.29,334.46,334.57,11512.0,326.8294,326.8781,326.069,326.1762,11512.0
2023-11-22 12:15:00,334.45,334.79,334.45,334.6,8296.0,326.0592,326.3907,326.0592,326.2054,8296.0
2023-11-22 12:20:00,334.72,335.13,334.71,334.97,4852.0,326.3224,326.7221,326.3127,326.5662,4852.0
2023-11-22 12:25:00,334.86,335.05,334.46,334.84,6972.0,326.4589,326.6441,326.069,326.4394,6972.0
2023-11-22 12:30:00,334.87,334.87,334.32,334.64,16119.0,326.4687,326.4687,325.9325,326.2444,16119.0
2023-11-22 12:35:00,334.65,334.77,334.32,334.43,4686.0,326.2542,326.3712,325.9325,326.0397,4686.0
2023-11-22 12:40:00,334.4,334.4,334.09,334.29,3082.0,326.0105,326.0105,325.7082,325.9032,3082.0
2023-11-22 12:45:00,334.34,334.57,334.22,334.45,12291.0,325.952,326.1762,325.835,326.0592,12291.0
2023-11-22 12:50:00,334.46,334.86,334.27,334.67,14045.0,326.069,326.4589,325.8837,326.2737,14045.0
2023-11-22 12:55:00,334.56,334.66,334.37,334.52,4308.0,326.1664,326.2639,325.9812,326.1274,4308.0
2023-11-22 13:00:00,334.73,334.73,334.37,334.37,6696.0,326.3322,326.3322,325.9812,325.9812,6696.0
2023-11-22 13:05:00,334.4,334.86,334.4,334.74,5713.0,326.0105,326.4589,326.0105,326.3419,5713.0
2023-11-22 13:10:00,334.75,334.82,334.56,334.68,3822.0,326.3517,326.4199,326.1664,326.2834,3822.0
2023-11-22 13:15:00,334.59,334.72,334.49,334.64,5393.0,326.1957,326.3224,326.0982,326.2444,5393.0
2023-11-22 13:20:00,334.56,334.9,334.55,334.62,5377.0,326.1664,326.4979,326.1567,326.2249,5377.0
2023-11-22 13:25:00,334.68,334.82,334.68,334.81,1739.0,326.2834,326.4199,326.2834,326.4102,1739.0
2023-11-22 13:30:00,334.81,334.81,334.4,334.41,1964.0,326.4102,326.4102,326.0105,326.0202,1964.0
2023-11-22 13:35:00,334.42,334.67,334.36,334.53,2922.0,326.03,326.2737,325.9715,326.1372,2922.0
2023-11-22 13:40:00,334.58,334.6,334.02,334.04,8976.0,326.1859,326.2054,325.64,325.6595,8976.0
2023-11-22 13:45:00,334.03,334.23,333.96,334.07,9714.0,325.6497,325.8447,325.5815,325.6887,9714.0
2023-11-22 13:50:00,334.02,334.21,333.9,333.94,4965.0,325.64,325.8252,325.523,325.562,4965.0
2023-11-22 13:55:00,334.06,334.1,333.83,333.83,11594.0,325.679,325.718,325.4548,325.4548,11594.0
2023-11-22 14:00:00,333.93,334.07,333.92,334.06,3674.0,325.5522,325.6887,325.5425,325.679,3674.0
2023-11-22 14:05:00,334.07,334.36,334.01,334.36,10829.0,325.6887,325.9715,325.6302,325.9715,10829.0
2023-11-22 14:10:00,334.25,334.43,333.92,334.07,3863.0,325.8642,326.0397,325.5425,325.6887,3863.0
2023-11-22 14:15:00,333.92,334.3,333.92,334.21,5807.0,325.5425,325.913,325.5425,325.8252,5807.0
2023-11-22 14:20:00,334.18,334.19,333.82,333.82,6133.0,325.796,325.8057,325.445,325.445,6133.0
2023-11-22 14:25:00,333.91,334.12,333.82,334.03,3375.0,325.5327,325.7375,325.445,325.6497,3375.0
2023-11-22 14:30:00,334.0,334.03,333.67,333.67,5278.0,325.6205,325.6497,325.2988,325.2988,5278.0
2023-11-22 14:35:00,333.7,333.7,332.96,332.96,3156.0,325.328,325.328,324.6066,324.6066,3156.0
2023-11-22 14:40:00,332.81,333.57,332.81,333.48,6483.0,324.4603,325.2013,324.4603,325.1135,6483.0
2023-11-22 14:45:00,333.52,333.52,333.07,333.24,4722.0,325.1525,325.1525,324.7138,324.8796,4722.0
2023-11-22 14:50:00,333.13,333.45,333.11,333.36,5703.0,324.7723,325.0843,324.7528,324.9965,5703.0
2023-11-22 14:55:00,333.43,333.58,333.23,333.42,5038.0,325.0648,325.211,324.8698,325.055,5038.0
2023-11-22 15:00:00,333.28,333.6,333.24,333.45,4944.0,324.9186,325.2305,324.8796,325.0843,4944.0
2023-11-22 15:05:00,333.55,333.69,333.34,333.39,8914.0,325.1818,325.3183,324.977,325.0258,8914.0
2023-11-22 15:10:00,333.35,333.52,333.24,333.4,4047.0,324.9868,325.1525,324.8796,325.0355,4047.0
2023-11-22 15:15:00,333.42,333.61,333.4,333.5,3384.0,325.055,325.2403,325.0355,325.133,3384.0
2023-11-22 15:20:00,333.46,333.55,333.11,333.21,7156.0,325.094,325.1818,324.7528,324.8503,7156.0
2023-11-22 15:25:00,333.21,333.45,333.18,333.41,5126.0,324.8503,325.0843,324.8211,325.0453,5126.0
2023-11-22 15:30:00,333.41,333.41,333.25,333.36,4289.0,325.0453,325.0453,324.8893,324.9965,4289.0
2023-11-22 15:35:00,333.36,333.51,333.29,333.37,9171.0,324.9965,325.1428,324.9283,325.0063,9171.0
2023-11-22 15:40:00,333.36,333.59,333.33,333.52,8828.0,324.9965,325.2208,324.9673,325.1525,8828.0
2023-11-22 15:45:00,333.5,333.52,333.34,333.42,12137.0,325.133,325.1525,324.977,325.055,12137.0
2023-11-22 15:50:00,333.38,333.4,333.18,333.38,24482.0,325.016,325.0355,324.8211,325.016,24482.0
2023-11-22 15:55:00,333.44,333.56,333.11,333.11,47712.0,325.0745,325.1915,324.7528,324.7528,47712.0
2023-11-24 09:30:00,333.15,333.53,332.5,333.2,40773.0,324.7918,325.1623,324.1581,324.8406,40773.0
2023-11-24 09:35:00,333.17,333.4,332.28,332.49,11635.0,324.8113,325.0355,323.9436,324.1484,11635.0
2023-11-24 09:40:00,332.49,332.71,332.09,332.29,12072.0,324.1484,324.3629,323.7584,323.9534,12072.0
2023-11-24 09:45:00,332.28,333.95,332.28,333.9,10521.0,323.9436,325.5717,323.9436,325.523,10521.0
2023-11-24 09:50:00,333.9,334.61,333.81,334.0,6050.0,325.523,326.2152,325.4353,325.6205,6050.0
2023-11-24 09:55:00,334.0,334.47,333.68,334.47,6424.0,325.6205,326.0787,325.3085,326.0787,6424.0
2023-11-24 10:00:00,334.33,334.68,334.05,334.5,10403.0,325.9422,326.2834,325.6692,326.1079,10403.0
2023-11-24 10:05:00,334.53,334.88,334.32,334.32,13478.0,326.1372,326.4784,325.9325,325.9325,13478.0
2023-11-24 10:10:00,334.36,334.55,334.29,334.41,5878.0,325.9715,326.1567,325.9032,326.0202,5878.0
2023-11-24 10:15:00,334.5,334.61,334.17,334.61,10395.0,326.1079,326.2152,325.7862,326.2152,10395.0
2023-11-24 10:20:00,334.69,334.74,334.39,334.42,11282.0,326.2932,326.3419,326.0007,326.03,11282.0
2023-11-24 10:25:00,334.38,334.75,334.25,334.63,12558.0,325.991,326.3517,325.8642,326.2347,12558.0
2023-11-24 10:30:00,334.66,334.8,334.17,334.17,7713.0,326.2639,326.4004,325.7862,325.7862,7713.0
2023-11-24 10:35:00,334.27,334.43,334.05,334.3,2637.0,325.8837,326.0397,325.6692,325.913,2637.0
2023-11-24 10:40:00,334.53,334.8,334.34,334.4,8468.0,326.1372,326.4004,325.952,326.0105,8468.0
2023-11-24 10:45:00,334.42,334.63,334.36,334.63,3860.0,326.03,326.2347,325.9715,326.2347,3860.0
2023-11-24 10:50:00,334.52,334.62,334.27,334.28,6395.0,326.1274,326.2249,325.8837,325.8935,6395.0
2023-11-24 10:55:00,334.28,334.65,334.2,334.34,6338.0,325.8935,326.2542,325.8155,325.952,6338.0
2023-11-24 11:00:00,334.4,334.63,334.24,334.5,4023.0,326.0105,326.2347,325.8545,326.1079,4023.0
2023-11-24 11:05:00,334.57,334.57,334.13,334.49,7183.0,326.1762,326.1762,325.7472,326.0982,7183.0
2023-11-24 11:10:00,334.56,334.91,334.38,334.9,5245.0,326.1664,326.5077,325.991,326.4979,5245.0
2023-11-24 11:15:00,334.62,334.62,334.39,334.6,6019.0,326.2249,326.2249,326.0007,326.2054,6019.0
2023-11-24 11:20:00,334.51,334.66,334.35,334.46,6336.0,326.1177,326.2639,325.9617,326.069,6336.0
2023-11-24 11:25:00,334.49,334.53,334.19,334.21,3269.0,326.0982,326.1372,325.8057,325.8252,3269.0
2023-11-24 11:30:00,334.25,334.32,333.92,334.09,8488.0,325.8642,325.9325,325.5425,325.7082,8488.0
2023-11-24 11:35:00,334.09,334.16,333.83,333.85,4366.0,325.7082,325.7765,325.4548,325.4743,4366.0
2023-11-24 11:40:00,333.85,334.01,333.84,333.92,4722.0,325.4743,325.6302,325.4645,325.5425,4722.0
2023-11-24 11:45:00,333.92,334.05,333.89,334.03,6277.0,325.5425,325.6692,325.5133,325.6497,6277.0
2023-11-24 11:50:00,333.99,334.08,333.88,333.95,6826.0,325.6107,325.6985,325.5035,325.5717,6826.0
2023-11-24 11:55:00,334.09,334.09,333.94,334.05,6972.0,325.7082,325.7082,325.562,325.6692,6972.0
2023-11-24 12:00:00,334.1,334.11,333.74,333.82,4734.0,325.718,325.7277,325.367,325.445,4734.0
2023-11-24 12:05:00,333.82,333.86,333.72,333.86,3039.0,325.445,325.484,325.3475,325.484,3039.0
2023-11-24 12:10:00,333.86,333.91,333.69,333.77,9567.0,325.484,325.5327,325.3183,325.3963,9567.0
2023-11-24 12:15:00,333.77,333.86,333.6,333.6,4399.0,325.3963,325.484,325.2305,325.2305,4399.0
2023-11-24 12:20:00,333.61,333.71,333.39,333.48,5592.0,325.2403,325.3378,325.0258,325.1135,5592.0
2023-11-24 12:25:00,333.49,333.56,333.38,333.42,10202.0,325.1233,325.1915,325.016,325.055,10202.0
2023-11-24 12:30:00,333.4,333.64,333.39,333.64,6063.0,325.0355,325.2695,325.0258,325.2695,6063.0
2023-11-24 12:35:00,333.59,333.86,333.56,333.86,12678.0,325.2208,325.484,325.1915,325.484,12678.0
2023-11-24 12:40:00,333.81,333.91,333.53,333.53,7954.0,325.4353,325.5327,325.1623,325.1623,7954.0
2023-11-24 12:45:00,333.63,333.68,333.5,333.5,3871.0,325.2598,325.3085,325.133,325.133,3871.0
2023-11-24 12:50:00,333.48,333.8,333.39,333.8,8606.0,325.1135,325.4255,325.0258,325.4255,8606.0
2023-11-24 12:55:00,333.79,334.15,333.79,333.94,25746.0,325.4158,325.7667,325.4158,325.562,25746.0
2023-11-27 09:30:00,333.82,333.9,333.2,333.22,43278.0,325.445,325.523,324.8406,324.8601,43278.0
2023-11-27 09:35:00,333.49,333.6,332.33,332.72,15354.0,325.1233,325.2305,323.9924,324.3726,15354.0
2023-11-27 09:40:00,333.03,334.43,332.96,334.01,14815.0,324.6748,326.0397,324.6066,325.6302,14815.0
2023-11-27 09:45:00,334.06,334.23,333.21,333.52,6192.0,325.679,325.8447,324.8503,325.1525,6192.0
2023-11-27 09:50:00,333.72,333.72,333.29,333.56,2900.0,325.3475,325.3475,324.9283,325.1915,2900.0
2023-11-27 09:55:00,333.55,333.59,332.87,333.59,5680.0,325.1818,325.2208,324.5188,325.2208,5680.0
2023-11-27 10:00:00,333.61,334.0,333.33,333.98,6446.0,325.2403,325.6205,324.9673,325.601,6446.0
2023-11-27 10:05:00,334.14,334.27,333.93,334.06,5829.0,325.757,325.8837,325.5522,325.679,5829.0
2023-11-27 10:10:00,334.31,334.31,334.0,334.31,1779.0,325.9227,325.9227,325.6205,325.9227,1779.0
2023-11-27 10:15:00,334.29,334.42,333.75,333.86,7069.0,325.9032,326.03,325.3768,325.484,7069.0
2023-11-27 10:20:00,333.86,333.88,333.1,333.11,5964.0,325.484,325.5035,324.7431,324.7528,5964.0
2023-11-27 10:25:00,333.01,333.49,333.01,333.4,4232.0,324.6553,325.1233,324.6553,325.0355,4232.0
2023-11-27 10:30:00,333.4,333.4,332.87,333.05,12207.0,325.0355,325.0355,324.5188,324.6943,12207.0
2023-11-27 10:35:00,333.14,333.36,332.98,333.11,4028.0,324.7821,324.9965,324.6261,324.7528,4028.0
2023-11-27 10:40:00,333.01,333.19,332.99,333.01,5172.0,324.6553,324.8308,324.6358,324.6553,5172.0
2023-11-27 10:45:00,333.03,333.25,332.93,333.24,7110.0,324.6748,324.8893,324.5773,324.8796,7110.0
2023-11-27 10:50:00,333.18,333.25,333.04,333.04,7740.0,324.8211,324.8893,324.6846,324.6846,7740.0
2023-11-27 10:55:00,333.04,333.17,332.94,332.96,2388.0,324.6846,324.8113,324.5871,324.6066,2388.0
2023-11-27 11:00:00,332.94,332.94,332.68,332.81,7837.0,324.5871,324.5871,324.3336,324.4603,7837.0
2023-11-27 11:05:00,332.8,332.9,332.63,332.75,4973.0,324.4506,324.5481,324.2849,324.4019,4973.0
2023-11-27 11:10:00,332.77,332.94,332.74,332.79,4186.0,324.4214,324.5871,324.3921,324.4408,4186.0
2023-11-27 11:15:00,332.92,333.23,332.92,333.23,5677.0,324.5676,324.8698,324.5676,324.8698,5677.0
2023-11-27 11:20:00,333.24,333.34,333.09,333.13,3803.0,324.8796,324.977,324.7333,324.7723,3803.0
2023-11-27 11:25:00,333.13,333.25,333.02,333.15,5311.0,324.7723,324.8893,324.6651,324.7918,5311.0
2023-11-27 11:30:00,333.16,333.27,332.73,332.81,12642.0,324.8016,324.9088,324.3824,324.4603,12642.0
2023-11-27 11:35:00,332.9,333.63,332.85,333.5,5776.0,324.5481,325.2598,324.4993,325.133,5776.0
2023-11-27 11:40:00,333.38,333.47,333.06,333.19,6015.0,325.016,325.1038,324.7041,324.8308,6015.0
2023-11-27 11:45:00,333.17,333.41,333.16,333.37,1869.0,324.8113,325.0453,324.8016,325.0063,1869.0
2023-11-27 11:50:00,333.38,333.46,333.28,333.46,1100.0,325.016,325.094,324.9186,325.094,1100.0
2023-11-27 11:55:00,333.41,333.63,333.4,333.43,7656.0,325.0453,325.2598,325.0355,325.0648,7656.0
2023-11-27 12:00:00,333.47,333.49,333.37,333.41,2331.0,325.1038,325.1233,325.0063,325.0453,2331.0
2023-11-27 12:05:00,333.47,333.49,333.32,333.49,4514.0,325.1038,325.1233,324.9576,325.1233,4514.0
2023-11-27 12:10:00,333.45,333.52,333.28,333.49,9899.0,325.0843,325.1525,324.9186,325.1233,9899.0
2023-11-27 12:15:00,333.49,333.56,333.34,333.4,4988.0,325.1233,325.1915,324.977,325.0355,4988.0
2023-11-27 12:20:00,333.41,333.41,333.11,333.18,9011.0,325.0453,325.0453,324.7528,324.8211,9011.0
2023-11-27 12:25:00,333.22,333.28,333.14,333.28,3987.0,324.8601,324.9186,324.7821,324.9186,3987.0
2023-11-27 12:30:00,333.28,333.74,333.27,333.54,9752.0,324.9186,325.367,324.9088,325.172,9752.0
2023-11-27 12:35:00,333.64,333.68,333.55,333.64,1974.0,325.2695,325.3085,325.1818,325.2695,1974.0
2023-11-27 12:40:00,333.61,333.7,333.52,333.7,2690.0,325.2403,325.328,325.1525,325.328,2690.0
2023-11-27 12:45:00,333.65,333.67,333.58,333.63,3122.0,325.2793,325.2988,325.211,325.2598,3122.0
2023-11-27 12:50:00,333.54,333.69,333.54,333.62,1049.0,325.172,325.3183,325.172,325.25,1049.0
2023-11-27 12:55:00,333.55,333.57,333.49,333.54,4197.0,325.1818,325.2013,325.1233,325.172,4197.0
2023-11-27 13:00:00,333.53,333.83,333.21,333.68,14555.0,325.1623,325.4548,324.8503,325.3085,14555.0
2023-11-27 13:05:00,333.66,333.66,333.31,333.46,9641.0,325.289,325.289,324.9478,325.094,9641.0
2023-11-27 13:10:00,333.38,333.65,333.38,333.53,6428.0,325.016,325.2793,325.016,325.1623,6428.0
2023-11-27 13:15:00,333.53,333.62,333.39,333.47,9510.0,325.1623,325.25,325.0258,325.1038,9510.0
2023-11-27 13:20:00,333.42,333.42,333.18,333.25,5507.0,325.055,325.055,324.8211,324.8893,5507.0
2023-11-27 13:25:00,333.21,333.21,333.0,333.13,7750.0,324.8503,324.8503,324.6456,324.7723,7750.0
2023-11-27 13:30:00,333.08,333.52,333.08,333.25,6341.0,324.7236,325.1525,324.7236,324.8893,6341.0
2023-11-27 13:35:00,333.38,333.38,333.21,333.24,6185.0,325.016,325.016,324.8503,324.8796,6185.0
2023-11-27 13:40:00,333.23,333.41,333.12,333.41,5488.0,324.8698,325.0453,324.7626,325.0453,5488.0
2023-11-27 13:45:00,333.45,333.46,333.11,333.13,5845.0,325.0843,325.094,324.7528,324.7723,5845.0
2023-11-27 13:50:00,333.1,333.26,333.04,333.07,5560.0,324.7431,324.8991,324.6846,324.7138,5560.0
2023-11-27 13:55:00,333.2,333.32,333.1,333.13,8142.0,324.8406,324.9576,324.7431,324.7723,8142.0
2023-11-27 14:00:00,333.1,333.38,333.09,333.32,3960.0,324.7431,325.016,324.7333,324.9576,3960.0
2023-11-27 14:05:00,333.29,333.29,333.15,333.19,2689.0,324.9283,324.9283,324.7918,324.8308,2689.0
2023-11-27 14:10:00,333.19,333.25,333.16,333.22,2300.0,324.8308,324.8893,324.8016,324.8601,2300.0
2023-11-27 14:15:00,333.22,333.26,333.13,333.13,4417.0,324.8601,324.8991,324.7723,324.7723,4417.0
2023-11-27 14:20:00,333.11,333.18,333.04,333.07,5751.0,324.7528,324.8211,324.6846,324.7138,5751.0
2023-11-27 14:25:00,333.0,333.06,332.92,333.06,5753.0,324.6456,324.7041,324.5676,324.7041,5753.0
2023-11-27 14:30:00,333.07,333.09,332.91,333.06,4653.0,324.7138,324.7333,324.5578,324.7041,4653.0
2023-11-27 14:35:00,333.03,333.05,332.78,332.8,9360.0,324.6748,324.6943,324.4311,324.4506,9360.0
2023-11-27 14:40:00,332.77,332.85,332.19,332.65,9901.0,324.4214,324.4993,323.8559,324.3044,9901.0
2023-11-27 14:45:00,332.68,332.79,332.51,332.61,5513.0,324.3336,324.4408,324.1679,324.2654,5513.0
2023-11-27 14:50:00,332.59,332.76,332.52,332.75,5671.0,324.2459,324.4116,324.1776,324.4019,5671.0
2023-11-27 14:55:00,332.67,332.88,332.66,332.8,6660.0,324.3239,324.5286,324.3141,324.4506,6660.0
2023-11-27 15:00:00,332.81,332.98,332.72,332.82,12502.0,324.4603,324.6261,324.3726,324.4701,12502.0
2023-11-27 15:05:00,332.83,333.07,332.81,332.84,7209.0,324.4798,324.7138,324.4603,324.4896,7209.0
2023-11-27 15:10:00,332.88,332.88,332.77,332.78,3956.0,324.5286,324.5286,324.4214,324.4311,3956.0
2023-11-27 15:15:00,332.8,333.01,332.76,332.97,9361.0,324.4506,324.6553,324.4116,324.6163,9361.0
2023-11-27 15:20:00,332.97,333.45,332.96,333.25,12806.0,324.6163,325.0843,324.6066,324.8893,12806.0
2023-11-27 15:25:00,333.27,333.34,333.19,333.29,5651.0,324.9088,324.977,324.8308,324.9283,5651.0
2023-11-27 15:30:00,333.29,333.36,333.09,333.2,9744.0,324.9283,324.9965,324.7333,324.8406,9744.0
2023-11-27 15:35:00,333.2,333.51,333.2,333.36,12139.0,324.8406,325.1428,324.8406,324.9965,12139.0
2023-11-27 15:40:00,333.38,333.47,333.31,333.43,6451.0,325.016,325.1038,324.9478,325.0648,6451.0
2023-11-27 15:45:00,333.38,333.41,332.94,332.99,19371.0,325.016,325.0453,324.5871,324.6358,19371.0
2023-11-27 15:50:00,332.94,333.28,332.48,332.48,36042.0,324.5871,324.9186,324.1386,324.1386,36042.0
2023-11-27 15:55:00,332.44,332.56,332.25,332.38,81962.0,324.0996,324.2166,323.9144,324.0411,81962.0
2023-11-28 09:30:00,331.6,331.63,330.82,331.15,41224.0,323.2807,323.31,322.5203,322.842,41224.0
2023-11-28 09:35:00,331.14,331.71,330.86,331.26,27404.0,322.8322,323.3879,322.5593,322.9492,27404.0
2023-11-28 09:40:00,331.3,331.6,330.84,331.06,6327.0,322.9882,323.2807,322.5398,322.7543,6327.0
2023-11-28 09:45:00,331.01,331.33,330.82,331.33,6073.0,322.7055,323.0175,322.5203,323.0175,6073.0
2023-11-28 09:50:00,331.19,331.31,330.96,331.07,3503.0,322.881,322.998,322.6568,322.764,3503.0
2023-11-28 09:55:00,331.21,331.41,329.99,330.77,12200.0,322.9005,323.0955,321.7111,322.4715,12200.0
2023-11-28 10:00:00,330.73,331.73,330.71,331.46,11279.0,322.4325,323.4074,322.413,323.1442,11279.0
2023-11-28 10:05:00,331.57,331.86,331.52,331.53,7967.0,323.2515,323.5342,323.2027,323.2125,7967.0
2023-11-28 10:10:00,331.61,332.2,331.61,331.98,24583.0,323.2905,323.8657,323.2905,323.6512,24583.0
2023-11-28 10:15:00,331.98,332.35,331.73,332.23,8918.0,323.6512,324.0119,323.4074,323.8949,8918.0
2023-11-28 10:20:00,332.23,332.24,331.94,332.06,9447.0,323.8949,323.9046,323.6122,323.7292,9447.0
2023-11-28 10:25:00,332.06,332.07,331.85,331.91,10295.0,323.7292,323.7389,323.5244,323.5829,10295.0
2023-11-28 10:30:00,331.95,332.13,331.88,331.91,8620.0,323.6219,323.7974,323.5537,323.5829,8620.0
2023-11-28 10:35:00,331.99,332.53,331.89,332.5,6549.0,323.6609,324.1874,323.5634,324.1581,6549.0
2023-11-28 10:40:00,332.5,333.19,332.5,332.99,5328.0,324.1581,324.8308,324.1581,324.6358,5328.0
2023-11-28 10:45:00,333.02,333.02,332.64,332.64,4484.0,324.6651,324.6651,324.2946,324.2946,4484.0
2023-11-28 10:50:00,332.67,332.81,332.35,332.35,8587.0,324.3239,324.4603,324.0119,324.0119,8587.0
2023-11-28 10:55:00,332.26,332.57,331.92,332.37,22013.0,323.9241,324.2264,323.5927,324.0314,22013.0
2023-11-28 11:00:00,332.49,332.49,332.15,332.28,9489.0,324.1484,324.1484,323.8169,323.9436,9489.0
2023-11-28 11:05:00,332.28,332.28,331.59,331.65,6565.0,323.9436,323.9436,323.271,323.3294,6565.0
2023-11-28 11:10:00,331.67,331.98,331.5,331.89,5825.0,323.3489,323.6512,323.1832,323.5634,5825.0
2023-11-28 11:15:00,332.05,332.12,331.76,332.12,5971.0,323.7194,323.7877,323.4367,323.7877,5971.0
2023-11-28 11:20:00,331.97,332.27,331.78,332.26,3938.0,323.6414,323.9339,323.4562,323.9241,3938.0
2023-11-28 11:25:00,332.17,332.49,332.15,332.4,2314.0,323.8364,324.1484,323.8169,324.0606,2314.0
2023-11-28 11:30:00,332.49,332.85,332.41,332.84,5056.0,324.1484,324.4993,324.0704,324.4896,5056.0
2023-11-28 11:35:00,332.81,332.85,332.65,332.78,3697.0,324.4603,324.4993,324.3044,324.4311,3697.0
2023-11-28 11:40:00,332.76,332.91,332.69,332.87,6215.0,324.4116,324.5578,324.3434,324.5188,6215.0
2023-11-28 11:45:00,332.88,332.98,332.59,332.83,3174.0,324.5286,324.6261,324.2459,324.4798,3174.0
2023-11-28 11:50:00,332.97,333.13,332.74,332.94,3872.0,324.6163,324.7723,324.3921,324.5871,3872.0
2023-11-28 11:55:00,332.73,332.86,332.71,332.86,1566.0,324.3824,324.5091,324.3629,324.5091,1566.0
2023-11-28 12:00:00,332.85,332.96,332.66,332.68,3394.0,324.4993,324.6066,324.3141,324.3336,3394.0
2023-11-28 12:05:00,332.67,332.67,332.28,332.39,7073.0,324.3239,324.3239,323.9436,324.0509,7073.0
2023-11-28 12:10:00,332.41,332.44,332.15,332.23,1978.0,324.0704,324.0996,323.8169,323.8949,1978.0
2023-11-28 12:15:00,332.13,332.25,332.07,332.15,4324.0,323.7974,323.9144,323.7389,323.8169,4324.0
2023-11-28 12:20:00,332.14,332.15,332.0,332.11,4347.0,323.8072,323.8169,323.6707,323.7779,4347.0
2023-11-28 12:25:00,332.11,332.3,331.85,332.0,5160.0,323.7779,323.9631,323.5244,323.6707,5160.0
2023-11-28 12:30:00,331.97,331.97,331.5,331.86,9141.0,323.6414,323.6414,323.1832,323.5342,9141.0
2023-11-28 12:35:00,331.8,332.0,331.77,331.91,3472.0,323.4757,323.6707,323.4464,323.5829,3472.0
2023-11-28 12:40:00,331.94,332.02,331.78,331.8,4522.0,323.6122,323.6902,323.4562,323.4757,4522.0
2023-11-28 12:45:00,331.81,332.03,331.78,331.97,4724.0,323.4854,323.6999,323.4562,323.6414,4724.0
2023-11-28 12:50:00,331.94,332.24,331.76,332.24,18973.0,323.6122,323.9046,323.4367,323.9046,18973.0
2023-11-28 12:55:00,332.2,332.24,332.11,332.24,2335.0,323.8657,323.9046,323.7779,323.9046,2335.0
2023-11-28 13:00:00,332.24,332.24,331.4,331.53,12227.0,323.9046,323.9046,323.0857,323.2125,12227.0
2023-11-28 13:05:00,331.93,332.19,331.69,331.69,5479.0,323.6024,323.8559,323.3684,323.3684,5479.0
2023-11-28 13:10:00,331.63,331.63,331.31,331.4,3859.0,323.31,323.31,322.998,323.0857,3859.0
2023-11-28 13:15:00,331.37,331.53,331.26,331.48,2151.0,323.0565,323.2125,322.9492,323.1637,2151.0
2023-11-28 13:20:00,331.55,331.66,331.52,331.53,2418.0,323.232,323.3392,323.2027,323.2125,2418.0
2023-11-28 13:25:00,331.48,331.85,331.46,331.82,7637.0,323.1637,323.5244,323.1442,323.4952,7637.0
2023-11-28 13:30:00,331.82,332.1,331.81,331.92,8847.0,323.4952,323.7682,323.4854,323.5927,8847.0
2023-11-28 13:35:00,331.92,332.13,331.75,331.83,9806.0,323.5927,323.7974,323.4269,323.5049,9806.0
2023-11-28 13:40:00,331.82,332.06,331.8,332.01,4837.0,323.4952,323.7292,323.4757,323.6804,4837.0
2023-11-28 13:45:00,332.05,332.22,331.94,332.11,5741.0,323.7194,323.8851,323.6122,323.7779,5741.0
2023-11-28 13:50:00,332.06,332.37,331.94,332.23,5880.0,323.7292,324.0314,323.6122,323.8949,5880.0
2023-11-28 13:55:00,332.22,332.22,332.01,332.13,2418.0,323.8851,323.8851,323.6804,323.7974,2418.0
2023-11-28 14:00:00,332.07,332.1,331.94,332.08,5893.0,323.7389,323.7682,323.6122,323.7487,5893.0
2023-11-28 14:05:00,332.05,332.15,331.86,332.0,5737.0,323.7194,323.8169,323.5342,323.6707,5737.0
2023-11-28 14:10:00,331.86,332.24,331.86,332.07,3838.0,323.5342,323.9046,323.5342,323.7389,3838.0
2023-11-28 14:15:00,332.1,332.34,332.1,332.22,5322.0,323.7682,324.0021,323.7682,323.8851,5322.0
2023-11-28 14:20:00,332.3,332.37,332.0,332.17,7760.0,323.9631,324.0314,323.6707,323.8364,7760.0
2023-11-28 14:25:00,332.24,332.35,332.07,332.12,3407.0,323.9046,324.0119,323.7389,323.7877,3407.0
2023-11-28 14:30:00,332.04,332.06,331.76,331.92,4980.0,323.7097,323.7292,323.4367,323.5927,4980.0
2023-11-28 14:35:00,332.06,332.32,332.06,332.26,4280.0,323.7292,323.9826,323.7292,323.9241,4280.0
2023-11-28 14:40:00,332.27,332.44,332.21,332.35,2487.0,323.9339,324.0996,323.8754,324.0119,2487.0
2023-11-28 14:45:00,332.4,332.56,332.35,332.53,4659.0,324.0606,324.2166,324.0119,324.1874,4659.0
2023-11-28 14:50:00,332.54,332.79,332.52,332.75,6179.0,324.1971,324.4408,324.1776,324.4019,6179.0
2023-11-28 14:55:00,332.85,332.91,332.7,332.74,4035.0,324.4993,324.5578,324.3531,324.3921,4035.0
2023-11-28 15:00:00,332.74,332.74,332.46,332.54,4627.0,324.3921,324.3921,324.1191,324.1971,4627.0
2023-11-28 15:05:00,332.52,332.65,332.48,332.56,3149.0,324.1776,324.3044,324.1386,324.2166,3149.0
2023-11-28 15:10:00,332.65,332.71,332.32,332.44,6284.0,324.3044,324.3629,323.9826,324.0996,6284.0
2023-11-28 15:15:00,332.48,332.5,332.28,332.49,3857.0,324.1386,324.1581,323.9436,324.1484,3857.0
2023-11-28 15:20:00,332.4,332.47,332.02,332.34,5812.0,324.0606,324.1289,323.6902,324.0021,5812.0
2023-11-28 15:25:00,332.28,332.37,332.21,332.32,4770.0,323.9436,324.0314,323.8754,323.9826,4770.0
2023-11-28 15:30:00,332.32,332.37,332.16,332.26,11323.0,323.9826,324.0314,323.8267,323.9241,11323.0
2023-11-28 15:35:00,332.25,332.26,332.02,332.11,20456.0,323.9144,323.9241,323.6902,323.7779,20456.0
2023-11-28 15:40:00,332.11,332.47,332.04,332.47,17347.0,323.7779,324.1289,323.7097,324.1289,17347.0
2023-11-28 15:45:00,332.38,332.7,332.23,332.7,14757.0,324.0411,324.3531,323.8949,324.3531,14757.0
2023-11-28 15:50:00,332.71,332.94,332.49,332.61,16596.0,324.3629,324.5871,324.1484,324.2654,16596.0
2023-11-28 15:55:00,332.56,332.82,332.43,332.49,44162.0,324.2166,324.4701,324.0899,324.1484,44162.0
2023-11-29 09:30:00,335.0,335.77,333.66,335.77,46518.0,326.5954,327.3461,325.289,327.3461,46518.0
2023-11-29 09:35:00,335.59,335.78,335.38,335.55,7060.0,327.1706,327.3558,326.9659,327.1316,7060.0
2023-11-29 09:40:00,335.44,335.45,334.76,335.34,4304.0,327.0244,327.0341,326.3614,326.9269,4304.0
2023-11-29 09:45:00,335.52,335.8,335.0,335.0,5990.0,327.1024,327.3753,326.5954,326.5954,5990.0
2023-11-29 09:50:00,335.02,335.02,334.62,334.83,5083.0,326.6149,326.6149,326.2249,326.4297,5083.0
2023-11-29 09:55:00,334.83,334.89,334.36,334.39,9026.0,326.4297,326.4882,325.9715,326.0007,9026.0
2023-11-29 10:00:00,334.52,334.94,334.52,334.75,8908.0,326.1274,326.5369,326.1274,326.3517,8908.0
2023-11-29 10:05:00,334.75,334.98,334.4,334.72,13569.0,326.3517,326.5759,326.0105,326.3224,13569.0
2023-11-29 10:10:00,334.63,334.86,334.56,334.75,14322.0,326.2347,326.4589,326.1664,326.3517,14322.0
2023-11-29 10:15:00,334.71,335.1,334.68,335.07,9202.0,326.3127,326.6929,326.2834,326.6636,9202.0
2023-11-29 10:20:00,335.07,335.46,334.86,335.26,14295.0,326.6636,327.0439,326.4589,326.8489,14295.0
2023-11-29 10:25:00,335.36,335.39,335.03,335.23,6247.0,326.9464,326.9756,326.6247,326.8196,6247.0
2023-11-29 10:30:00,335.28,335.51,335.22,335.26,4810.0,326.8684,327.0926,326.8099,326.8489,4810.0
2023-11-29 10:35:00,335.29,335.36,334.88,334.9,6357.0,326.8781,326.9464,326.4784,326.4979,6357.0
2023-11-29 10:40:00,334.9,335.27,334.89,335.02,5724.0,326.4979,326.8586,326.4882,326.6149,5724.0
2023-11-29 10:45:00,335.02,335.05,334.97,335.05,2401.0,326.6149,326.6441,326.5662,326.6441,2401.0
2023-11-29 10:50:00,335.05,335.47,335.04,335.47,5820.0,326.6441,327.0536,326.6344,327.0536,5820.0
2023-11-29 10:55:00,335.54,335.7,335.34,335.55,3500.0,327.1219,327.2778,326.9269,327.1316,3500.0
2023-11-29 11:00:00,335.47,335.61,335.29,335.29,3325.0,327.0536,327.1901,326.8781,326.8781,3325.0
2023-11-29 11:05:00,335.45,335.45,335.16,335.19,5220.0,327.0341,327.0341,326.7514,326.7806,5220.0
2023-11-29 11:10:00,335.1,335.13,334.87,335.0,5744.0,326.6929,326.7221,326.4687,326.5954,5744.0
2023-11-29 11:15:00,335.01,335.01,334.47,334.76,4304.0,326.6052,326.6052,326.0787,326.3614,4304.0
2023-11-29 11:20:00,334.62,335.07,334.58,334.92,4267.0,326.2249,326.6636,326.1859,326.5174,4267.0
2023-11-29 11:25:00,334.96,335.12,334.87,335.03,1204.0,326.5564,326.7124,326.4687,326.6247,1204.0
2023-11-29 11:30:00,335.12,335.14,334.73,334.77,4652.0,326.7124,326.7319,326.3322,326.3712,4652.0
2023-11-29 11:35:00,334.87,335.31,334.79,335.31,6104.0,326.4687,326.8976,326.3907,326.8976,6104.0
2023-11-29 11:40:00,335.31,335.5,335.17,335.34,7484.0,326.8976,327.0829,326.7611,326.9269,7484.0
2023-11-29 11:45:00,335.46,335.59,335.4,335.44,3179.0,327.0439,327.1706,326.9854,327.0244,3179.0
2023-11-29 11:50:00,335.37,335.38,335.06,335.2,8627.0,326.9561,326.9659,326.6539,326.7904,8627.0
2023-11-29 11:55:00,335.1,335.35,335.01,335.35,6083.0,326.6929,326.9366,326.6052,326.9366,6083.0
2023-11-29 12:00:00,335.23,335.33,335.08,335.19,10314.0,326.8196,326.9171,326.6734,326.7806,10314.0
2023-11-29 12:05:00,335.26,335.3,335.04,335.13,7321.0,326.8489,326.8879,326.6344,326.7221,7321.0
2023-11-29 12:10:00,335.13,335.5,335.13,335.43,3168.0,326.7221,327.0829,326.7221,327.0146,3168.0
2023-11-29 12:15:00,335.25,335.25,335.04,335.09,1557.0,326.8391,326.8391,326.6344,326.6831,1557.0
2023-11-29 12:20:00,335.13,335.16,334.76,334.77,2329.0,326.7221,326.7514,326.3614,326.3712,2329.0
2023-11-29 12:25:00,334.88,335.1,334.74,335.1,3502.0,326.4784,326.6929,326.3419,326.6929,3502.0
2023-11-29 12:30:00,335.14,335.34,335.13,335.13,2979.0,326.7319,326.9269,326.7221,326.7221,2979.0
2023-11-29 12:35:00,335.13,335.16,334.88,334.91,2420.0,326.7221,326.7514,326.4784,326.5077,2420.0
2023-11-29 12:40:00,334.86,335.03,334.81,334.81,2578.0,326.4589,326.6247,326.4102,326.4102,2578.0
2023-11-29 12:45:00,334.93,334.93,334.93,334.93,722.0,326.5272,326.5272,326.5272,326.5272,722.0
2023-11-29 12:50:00,334.85,334.9,334.64,334.75,4005.0,326.4492,326.4979,326.2444,326.3517,4005.0
2023-11-29 12:55:00,334.74,334.76,334.61,334.75,2149.0,326.3419,326.3614,326.2152,326.3517,2149.0
2023-11-29 13:00:00,334.82,334.85,334.65,334.74,3571.0,326.4199,326.4492,326.2542,326.3419,3571.0
2023-11-29 13:05:00,334.63,334.7,334.43,334.43,3504.0,326.2347,326.3029,326.0397,326.0397,3504.0
2023-11-29 13:10:00,334.44,334.44,334.3,334.38,1588.0,326.0495,326.0495,325.913,325.991,1588.0
2023-11-29 13:15:00,334.3,334.38,334.06,334.15,5213.0,325.913,325.991,325.679,325.7667,5213.0
2023-11-29 13:20:00,334.16,334.3,334.01,334.01,4826.0,325.7765,325.913,325.6302,325.6302,4826.0
2023-11-29 13:25:00,333.97,334.27,333.97,334.11,8840.0,325.5912,325.8837,325.5912,325.7277,8840.0
2023-11-29 13:30:00,334.14,334.19,333.76,333.79,6367.0,325.757,325.8057,325.3865,325.4158,6367.0
2023-11-29 13:35:00,333.8,334.32,333.78,334.18,4972.0,325.4255,325.9325,325.406,325.796,4972.0
2023-11-29 13:40:00,334.13,334.21,334.1,334.1,2692.0,325.7472,325.8252,325.718,325.718,2692.0
2023-11-29 13:45:00,334.1,334.24,333.99,334.05,5815.0,325.718,325.8545,325.6107,325.6692,5815.0
2023-11-29 13:50:00,334.04,334.14,333.8,333.94,4995.0,325.6595,325.757,325.4255,325.562,4995.0
2023-11-29 13:55:00,333.94,333.99,333.83,333.88,3817.0,325.562,325.6107,325.4548,325.5035,3817.0
2023-11-29 14:00:00,333.87,333.9,333.66,333.68,8260.0,325.4938,325.523,325.289,325.3085,8260.0
2023-11-29 14:05:00,333.71,333.97,333.65,333.94,6219.0,325.3378,325.5912,325.2793,325.562,6219.0
2023-11-29 14:10:00,333.94,333.94,333.74,333.94,7503.0,325.562,325.562,325.367,325.562,7503.0
2023-11-29 14:15:00,333.9,333.9,333.61,333.69,6183.0,325.523,325.523,325.2403,325.3183,6183.0
2023-11-29 14:20:00,333.6,333.73,333.51,333.62,6088.0,325.2305,325.3573,325.1428,325.25,6088.0
2023-11-29 14:25:00,333.59,333.59,333.24,333.36,6934.0,325.2208,325.2208,324.8796,324.9965,6934.0
2023-11-29 14:30:00,333.28,333.32,333.14,333.31,2833.0,324.9186,324.9576,324.7821,324.9478,2833.0
2023-11-29 14:35:00,333.26,333.32,332.8,332.95,9859.0,324.8991,324.9576,324.4506,324.5968,9859.0
2023-11-29 14:40:00,332.95,333.32,332.95,333.29,5921.0,324.5968,324.9576,324.5968,324.9283,5921.0
2023-11-29 14:45:00,333.29,333.42,333.24,333.42,2988.0,324.9283,325.055,324.8796,325.055,2988.0
2023-11-29 14:50:00,333.34,333.46,333.3,333.35,6586.0,324.977,325.094,324.9381,324.9868,6586.0
2023-11-29 14:55:00,333.39,333.48,333.28,333.46,7264.0,325.0258,325.1135,324.9186,325.094,7264.0
2023-11-29 15:00:00,333.48,333.62,333.35,333.62,6015.0,325.1135,325.25,324.9868,325.25,6015.0
2023-11-29 15:05:00,333.62,333.65,333.37,333.61,9004.0,325.25,325.2793,325.0063,325.2403,9004.0
2023-11-29 15:10:00,333.62,333.62,333.46,333.46,4726.0,325.25,325.25,325.094,325.094,4726.0
2023-11-29 15:15:00,333.5,333.5,333.17,333.41,6417.0,325.133,325.133,324.8113,325.0453,6417.0
2023-11-29 15:20:00,333.42,333.44,333.26,333.26,4229.0,325.055,325.0745,324.8991,324.8991,4229.0
2023-11-29 15:25:00,333.18,333.36,333.13,333.32,5149.0,324.8211,324.9965,324.7723,324.9576,5149.0
2023-11-29 15:30:00,333.26,333.31,332.89,332.96,7191.0,324.8991,324.9478,324.5383,324.6066,7191.0
2023-11-29 15:35:00,332.98,332.99,332.8,332.83,12716.0,324.6261,324.6358,324.4506,324.4798,12716.0
2023-11-29 15:40:00,332.86,333.32,332.78,333.31,8487.0,324.5091,324.9576,324.4311,324.9478,8487.0
2023-11-29 15:45:00,333.25,333.25,332.81,332.94,12952.0,324.8893,324.8893,324.4603,324.5871,12952.0
2023-11-29 15:50:00,332.88,333.0,332.78,332.87,23864.0,324.5286,324.6456,324.4311,324.5188,23864.0
2023-11-29 15:55:00,332.87,333.49,332.87,333.36,90637.0,324.5188,325.1233,324.5188,324.9965,90637.0
2023-11-30 09:30:00,334.2,335.0,333.98,334.88,44710.0,325.8155,326.5954,325.601,326.4784,44710.0
2023-11-30 09:35:00,334.8,334.8,333.06,333.06,7886.0,326.4004,326.4004,324.7041,324.7041,7886.0
2023-11-30 09:40:00,333.24,333.8,332.59,333.13,9808.0,324.8796,325.4255,324.2459,324.7723,9808.0
2023-11-30 09:45:00,333.0,333.18,332.33,332.65,14747.0,324.6456,324.8211,323.9924,324.3044,14747.0
2023-11-30 09:50:00,332.52,333.71,332.4,333.46,26234.0,324.1776,325.3378,324.0606,325.094,26234.0
2023-11-30 09:55:00,333.55,333.85,333.39,333.39,21727.0,325.1818,325.4743,325.0258,325.0258,21727.0
2023-11-30 10:00:00,333.52,333.84,332.89,333.06,21979.0,325.1525,325.4645,324.5383,324.7041,21979.0
2023-11-30 10:05:00,333.06,333.63,333.06,333.39,17883.0,324.7041,325.2598,324.7041,325.0258,17883.0
2023-11-30 10:10:00,333.4,333.72,332.94,333.68,18019.0,325.0355,325.3475,324.5871,325.3085,18019.0
2023-11-30 10:15:00,333.69,334.37,333.69,334.09,31136.0,325.3183,325.9812,325.3183,325.7082,31136.0
2023-11-30 10:20:00,334.09,334.4,333.8,333.8,22715.0,325.7082,326.0105,325.4255,325.4255,22715.0
2023-11-30 10:25:00,333.81,334.02,333.49,333.87,8948.0,325.4353,325.64,325.1233,325.4938,8948.0
2023-11-30 10:30:00,333.96,334.4,333.94,334.4,16757.0,325.5815,326.0105,325.562,326.0105,16757.0
2023-11-30 10:35:00,334.38,334.38,333.7,333.8,9398.0,325.991,325.991,325.328,325.4255,9398.0
2023-11-30 10:40:00,333.79,334.03,333.68,333.92,15848.0,325.4158,325.6497,325.3085,325.5425,15848.0
2023-11-30 10:45:00,333.71,333.71,332.98,333.09,5896.0,325.3378,325.3378,324.6261,324.7333,5896.0
2023-11-30 10:50:00,333.19,333.25,332.77,333.07,4557.0,324.8308,324.8893,324.4214,324.7138,4557.0
2023-11-30 10:55:00,333.16,334.16,332.99,334.16,5027.0,324.8016,325.7765,324.6358,325.7765,5027.0
2023-11-30 11:00:00,333.98,334.14,333.86,334.08,11440.0,325.601,325.757,325.484,325.6985,11440.0
2023-11-30 11:05:00,334.11,334.12,333.78,333.78,4518.0,325.7277,325.7375,325.406,325.406,4518.0
2023-11-30 11:10:00,333.87,334.4,333.8,334.37,3427.0,325.4938,326.0105,325.4255,325.9812,3427.0
2023-11-30 11:15:00,334.25,334.31,334.05,334.06,3493.0,325.8642,325.9227,325.6692,325.679,3493.0
2023-11-30 11:20:00,334.02,334.18,333.74,333.85,13862.0,325.64,325.796,325.367,325.4743,13862.0
2023-11-30 11:25:00,333.85,334.24,333.83,333.95,9273.0,325.4743,325.8545,325.4548,325.5717,9273.0
2023-11-30 11:30:00,333.97,334.0,333.7,333.72,15219.0,325.5912,325.6205,325.328,325.3475,15219.0
2023-11-30 11:35:00,333.72,334.06,333.62,333.86,14752.0,325.3475,325.679,325.25,325.484,14752.0
2023-11-30 11:40:00,333.87,334.02,333.57,333.61,5542.0,325.4938,325.64,325.2013,325.2403,5542.0
2023-11-30 11:45:00,333.72,333.86,333.42,333.61,13757.0,325.3475,325.484,325.055,325.2403,13757.0
2023-11-30 11:50:00,333.67,334.05,333.67,333.75,9782.0,325.2988,325.6692,325.2988,325.3768,9782.0
2023-11-30 11:55:00,333.75,333.93,333.66,333.71,11133.0,325.3768,325.5522,325.289,325.3378,11133.0
2023-11-30 12:00:00,333.74,334.21,333.7,334.11,14604.0,325.367,325.8252,325.328,325.7277,14604.0
2023-11-30 12:05:00,334.1,334.1,333.9,333.91,4894.0,325.718,325.718,325.523,325.5327,4894.0
2023-11-30 12:10:00,333.99,334.01,333.78,333.98,6762.0,325.6107,325.6302,325.406,325.601,6762.0
2023-11-30 12:15:00,333.94,334.0,333.45,333.59,13318.0,325.562,325.6205,325.0843,325.2208,13318.0
2023-11-30 12:20:00,333.49,333.61,333.29,333.36,4965.0,325.1233,325.2403,324.9283,324.9965,4965.0
2023-11-30 12:25:00,333.39,333.39,333.02,333.08,7890.0,325.0258,325.0258,324.6651,324.7236,7890.0
2023-11-30 12:30:00,333.08,333.37,333.03,333.19,18496.0,324.7236,325.0063,324.6748,324.8308,18496.0
2023-11-30 12:35:00,333.22,333.28,332.92,332.92,8739.0,324.8601,324.9186,324.5676,324.5676,8739.0
2023-11-30 12:40:00,332.91,333.27,332.69,333.27,6356.0,324.5578,324.9088,324.3434,324.9088,6356.0
2023-11-30 12:45:00,333.25,333.46,333.12,333.23,6393.0,324.8893,325.094,324.7626,324.8698,6393.0
2023-11-30 12:50:00,333.21,333.3,333.07,333.13,15232.0,324.8503,324.9381,324.7138,324.7723,15232.0
2023-11-30 12:55:00,333.13,333.33,333.13,333.31,10163.0,324.7723,324.9673,324.7723,324.9478,10163.0
2023-11-30 13:00:00,333.31,333.49,333.18,333.36,10276.0,324.9478,325.1233,324.8211,324.9965,10276.0
2023-11-30 13:05:00,333.37,333.44,333.04,333.16,6849.0,325.0063,325.0745,324.6846,324.8016,6849.0
2023-11-30 13:10:00,333.25,333.25,333.1,333.14,4803.0,324.8893,324.8893,324.7431,324.7821,4803.0
2023-11-30 13:15:00,333.24,333.36,333.16,333.29,3566.0,324.8796,324.9965,324.8016,324.9283,3566.0
2023-11-30 13:20:00,333.24,333.54,333.24,333.52,6549.0,324.8796,325.172,324.8796,325.1525,6549.0
2023-11-30 13:25:00,333.48,333.48,333.19,333.39,3995.0,325.1135,325.1135,324.8308,325.0258,3995.0
2023-11-30 13:30:00,333.43,333.43,333.09,333.37,4621.0,325.0648,325.0648,324.7333,325.0063,4621.0
2023-11-30 13:35:00,333.3,333.51,333.21,333.5,4661.0,324.9381,325.1428,324.8503,325.133,4661.0
2023-11-30 13:40:00,333.42,333.5,333.26,333.27,2820.0,325.055,325.133,324.8991,324.9088,2820.0
2023-11-30 13:45:00,333.28,333.33,333.04,333.13,5329.0,324.9186,324.9673,324.6846,324.7723,5329.0
2023-11-30 13:50:00,333.06,333.14,332.82,333.05,10584.0,324.7041,324.7821,324.4701,324.6943,10584.0
2023-11-30 13:55:00,333.07,333.27,333.01,333.27,8069.0,324.7138,324.9088,324.6553,324.9088,8069.0
2023-11-30 14:00:00,333.27,333.32,333.07,333.09,5343.0,324.9088,324.9576,324.7138,324.7333,5343.0
2023-11-30 14:05:00,333.09,333.4,333.04,333.14,37021.0,324.7333,325.0355,324.6846,324.7821,37021.0
2023-11-30 14:10:00,333.21,333.43,333.17,333.36,6169.0,324.8503,325.0648,324.8113,324.9965,6169.0
2023-11-30 14:15:00,333.41,333.5,333.09,333.13,4964.0,325.0453,325.133,324.7333,324.7723,4964.0
2023-11-30 14:20:00,333.22,333.25,333.06,333.14,3567.0,324.8601,324.8893,324.7041,324.7821,3567.0
2023-11-30 14:25:00,333.18,333.18,332.88,332.93,7096.0,324.8211,324.8211,324.5286,324.5773,7096.0
2023-11-30 14:30:00,332.93,332.93,332.65,332.76,21478.0,324.5773,324.5773,324.3044,324.4116,21478.0
2023-11-30 14:35:00,332.77,332.84,332.65,332.8,12223.0,324.4214,324.4896,324.3044,324.4506,12223.0
2023-11-30 14:40:00,332.77,333.15,332.73,333.06,15040.0,324.4214,324.7918,324.3824,324.7041,15040.0
2023-11-30 14:45:00,333.07,333.27,333.01,333.27,6955.0,324.7138,324.9088,324.6553,324.9088,6955.0
2023-11-30 14:50:00,333.27,333.4,333.1,333.16,11869.0,324.9088,325.0355,324.7431,324.8016,11869.0
2023-11-30 14:55:00,333.11,333.26,333.11,333.21,6483.0,324.7528,324.8991,324.7528,324.8503,6483.0
2023-11-30 15:00:00,333.15,333.15,332.77,332.92,9620.0,324.7918,324.7918,324.4214,324.5676,9620.0
2023-11-30 15:05:00,332.78,332.82,332.67,332.73,9310.0,324.4311,324.4701,324.3239,324.3824,9310.0
2023-11-30 15:10:00,332.78,332.85,332.63,332.66,7263.0,324.4311,324.4993,324.2849,324.3141,7263.0
2023-11-30 15:15:00,332.67,332.73,332.35,332.57,18122.0,324.3239,324.3824,324.0119,324.2264,18122.0
2023-11-30 15:20:00,332.54,332.58,332.15,332.17,22676.0,324.1971,324.2361,323.8169,323.8364,22676.0
2023-11-30 15:25:00,332.17,332.52,332.16,332.43,17775.0,323.8364,324.1776,323.8267,324.0899,17775.0
2023-11-30 15:30:00,332.4,332.78,332.39,332.71,13520.0,324.0606,324.4311,324.0509,324.3629,13520.0
2023-11-30 15:35:00,332.69,332.83,332.64,332.81,25840.0,324.3434,324.4798,324.2946,324.4603,25840.0
2023-11-30 15:40:00,332.85,333.15,332.78,333.06,18365.0,324.4993,324.7918,324.4311,324.7041,18365.0
2023-11-30 15:45:00,333.04,333.12,332.44,332.44,31254.0,324.6846,324.7626,324.0996,324.0996,31254.0
2023-11-30 15:50:00,332.34,333.82,332.18,333.66,96783.0,324.0021,325.445,323.8462,325.289,96783.0
2023-11-30 15:55:00,333.54,333.89,332.8,333.14,489817.0,325.172,325.5133,324.4506,324.7821,489817.0
2023-12-01 09:30:00,333.8,333.92,333.23,333.49,61941.0,325.4255,325.5425,324.8698,325.1233,61941.0
2023-12-01 09:35:00,333.58,333.88,333.16,333.76,13872.0,325.211,325.5035,324.8016,325.3865,13872.0
2023-12-01 09:40:00,333.78,334.57,333.78,334.57,6139.0,325.406,326.1762,325.406,326.1762,6139.0
2023-12-01 09:45:00,334.66,334.86,334.37,334.7,7442.0,326.2639,326.4589,325.9812,326.3029,7442.0
2023-12-01 09:50:00,334.71,334.74,334.32,334.62,11676.0,326.3127,326.3419,325.9325,326.2249,11676.0
2023-12-01 09:55:00,334.55,334.91,334.29,334.47,8523.0,326.1567,326.5077,325.9032,326.0787,8523.0
2023-12-01 10:00:00,334.48,335.0,334.29,334.54,29398.0,326.0884,326.5954,325.9032,326.1469,29398.0
2023-12-01 10:05:00,334.54,335.45,334.51,335.38,22083.0,326.1469,327.0341,326.1177,326.9659,22083.0
2023-12-01 10:10:00,335.37,335.43,335.06,335.06,8637.0,326.9561,327.0146,326.6539,326.6539,8637.0
2023-12-01 10:15:00,335.15,335.38,334.8,335.38,8322.0,326.7416,326.9659,326.4004,326.9659,8322.0
2023-12-01 10:20:00,335.37,335.53,335.06,335.51,8631.0,326.9561,327.1121,326.6539,327.0926,8631.0
2023-12-01 10:25:00,335.63,335.64,335.15,335.16,12932.0,327.2096,327.2193,326.7416,326.7514,12932.0
2023-12-01 10:30:00,335.13,335.57,335.03,335.55,7069.0,326.7221,327.1511,326.6247,327.1316,7069.0
2023-12-01 10:35:00,335.64,335.95,335.58,335.72,15685.0,327.2193,327.5216,327.1609,327.2973,15685.0
2023-12-01 10:40:00,335.9,336.36,335.79,336.26,13887.0,327.4728,327.9213,327.3656,327.8238,13887.0
2023-12-01 10:45:00,336.3,336.43,336.22,336.38,6405.0,327.8628,327.9895,327.7848,327.9408,6405.0
2023-12-01 10:50:00,336.38,336.54,336.15,336.5,6523.0,327.9408,328.0968,327.7166,328.0578,6523.0
2023-12-01 10:55:00,336.5,336.65,336.35,336.58,9305.0,328.0578,328.204,327.9115,328.1358,9305.0
2023-12-01 11:00:00,336.54,336.74,335.73,336.69,13108.0,328.0968,328.2917,327.3071,328.243,13108.0
2023-12-01 11:05:00,336.64,336.67,336.1,336.47,8521.0,328.1943,328.2235,327.6678,328.0285,8521.0
2023-12-01 11:10:00,336.52,336.79,336.32,336.52,3941.0,328.0773,328.3405,327.8823,328.0773,3941.0
2023-12-01 11:15:00,336.52,336.69,335.64,335.89,12373.0,328.0773,328.243,327.2193,327.4631,12373.0
2023-12-01 11:20:00,335.96,335.98,335.38,335.43,9638.0,327.5313,327.5508,326.9659,327.0146,9638.0
2023-12-01 11:25:00,335.43,336.17,335.41,336.17,8929.0,327.0146,327.736,326.9951,327.736,8929.0
2023-12-01 11:30:00,336.0,336.42,335.53,336.39,12479.0,327.5703,327.9798,327.1121,327.9505,12479.0
2023-12-01 11:35:00,336.34,336.34,335.9,336.23,8697.0,327.9018,327.9018,327.4728,327.7945,8697.0
2023-12-01 11:40:00,336.19,337.12,336.14,336.97,14146.0,327.7555,328.6622,327.7068,328.516,14146.0
2023-12-01 11:45:00,337.05,337.1,336.68,337.02,5995.0,328.594,328.6427,328.2333,328.5647,5995.0
2023-12-01 11:50:00,337.07,337.44,336.9,337.13,9472.0,328.6135,328.9742,328.4477,328.672,9472.0
2023-12-01 11:55:00,337.16,337.3,337.03,337.08,5065.0,328.7012,328.8377,328.5745,328.6232,5065.0
2023-12-01 12:00:00,337.1,337.1,336.85,336.94,6745.0,328.6427,328.6427,328.399,328.4867,6745.0
2023-12-01 12:05:00,336.93,337.13,336.79,336.91,3407.0,328.477,328.672,328.3405,328.4575,3407.0
2023-12-01 12:10:00,336.85,337.02,336.81,337.0,3101.0,328.399,328.5647,328.36,328.5452,3101.0
2023-12-01 12:15:00,336.99,337.13,336.65,336.75,4937.0,328.5355,328.672,328.204,328.3015,4937.0
2023-12-01 12:20:00,336.78,336.9,336.6,336.68,3407.0,328.3307,328.4477,328.1553,328.2333,3407.0
2023-12-01 12:25:00,336.64,336.98,336.55,336.94,2457.0,328.1943,328.5257,328.1065,328.4867,2457.0
2023-12-01 12:30:00,336.9,337.23,336.88,337.05,4768.0,328.4477,328.7695,328.4282,328.594,4768.0
2023-12-01 12:35:00,336.97,337.14,336.84,337.03,7111.0,328.516,328.6817,328.3892,328.5745,7111.0
2023-12-01 12:40:00,337.03,337.03,336.71,336.8,5182.0,328.5745,328.5745,328.2625,328.3502,5182.0
2023-12-01 12:45:00,336.92,337.35,336.85,337.34,8742.0,328.4672,328.8864,328.399,328.8767,8742.0
2023-12-01 12:50:00,337.33,337.49,337.27,337.41,4744.0,328.8669,329.0229,328.8085,328.9449,4744.0
2023-12-01 12:55:00,337.49,337.5,337.31,337.4,2618.0,329.0229,329.0327,328.8474,328.9352,2618.0
2023-12-01 13:00:00,337.4,337.4,337.17,337.21,6158.0,328.9352,328.9352,328.711,328.75,6158.0
2023-12-01 13:05:00,337.21,337.24,337.02,337.21,8280.0,328.75,328.7792,328.5647,328.75,8280.0
2023-12-01 13:10:00,337.23,337.28,336.78,336.82,6435.0,328.7695,328.8182,328.3307,328.3697,6435.0
2023-12-01 13:15:00,336.75,336.83,336.67,336.83,7348.0,328.3015,328.3795,328.2235,328.3795,7348.0
2023-12-01 13:20:00,336.9,336.95,336.52,336.95,3641.0,328.4477,328.4965,328.0773,328.4965,3641.0
2023-12-01 13:25:00,337.05,337.05,336.6,336.78,4235.0,328.594,328.594,328.1553,328.3307,4235.0
2023-12-01 13:30:00,336.72,336.72,336.22,336.66,28895.0,328.2723,328.2723,327.7848,328.2138,28895.0
2023-12-01 13:35:00,336.65,336.82,336.57,336.57,5946.0,328.204,328.3697,328.126,328.126,5946.0
2023-12-01 13:40:00,336.53,336.9,336.51,336.87,2500.0,328.087,328.4477,328.0675,328.4185,2500.0
2023-12-01 13:45:00,336.7,336.77,336.59,336.77,2591.0,328.2528,328.321,328.1455,328.321,2591.0
2023-12-01 13:50:00,336.71,336.85,336.53,336.7,2942.0,328.2625,328.399,328.087,328.2528,2942.0
2023-12-01 13:55:00,336.68,336.83,336.68,336.73,4150.0,328.2333,328.3795,328.2333,328.282,4150.0
2023-12-01 14:00:00,336.83,336.92,336.6,336.92,1836.0,328.3795,328.4672,328.1553,328.4672,1836.0
2023-12-01 14:05:00,336.9,336.9,336.59,336.65,4542.0,328.4477,328.4477,328.1455,328.204,4542.0
2023-12-01 14:10:00,336.66,337.11,336.66,337.11,3016.0,328.2138,328.6525,328.2138,328.6525,3016.0
2023-12-01 14:15:00,337.0,337.17,336.97,337.06,5154.0,328.5452,328.711,328.516,328.6037,5154.0
2023-12-01 14:20:00,337.07,337.51,337.02,337.39,5747.0,328.6135,329.0424,328.5647,328.9254,5747.0
2023-12-01 14:25:00,337.37,337.53,337.35,337.53,8665.0,328.9059,329.0619,328.8864,329.0619,8665.0
2023-12-01 14:30:00,337.58,337.8,337.53,337.76,8530.0,329.1107,329.3252,329.0619,329.2862,8530.0
2023-12-01 14:35:00,337.82,337.9,337.45,337.45,10385.0,329.3447,329.4226,328.9839,328.9839,10385.0
2023-12-01 14:40:00,337.44,337.49,336.85,337.13,8385.0,328.9742,329.0229,328.399,328.672,8385.0
2023-12-01 14:45:00,337.18,337.23,336.99,337.19,4185.0,328.7207,328.7695,328.5355,328.7305,4185.0
2023-12-01 14:50:00,337.22,337.42,337.22,337.39,2338.0,328.7597,328.9547,328.7597,328.9254,2338.0
2023-12-01 14:55:00,337.42,337.66,337.39,337.64,4219.0,328.9547,329.1887,328.9254,329.1692,4219.0
2023-12-01 15:00:00,337.68,337.75,337.58,337.62,2964.0,329.2082,329.2764,329.1107,329.1497,2964.0
2023-12-01 15:05:00,337.62,337.68,337.33,337.57,8685.0,329.1497,329.2082,328.8669,329.1009,8685.0
2023-12-01 15:10:00,337.61,337.72,337.61,337.64,3589.0,329.1399,329.2472,329.1399,329.1692,3589.0
2023-12-01 15:15:00,337.6,337.68,337.48,337.57,4014.0,329.1302,329.2082,329.0132,329.1009,4014.0
2023-12-01 15:20:00,337.62,337.62,337.45,337.61,4058.0,329.1497,329.1497,328.9839,329.1399,4058.0
2023-12-01 15:25:00,337.64,338.09,337.64,337.94,11208.0,329.1692,329.6079,329.1692,329.4616,11208.0
2023-12-01 15:30:00,337.96,338.1,337.84,338.09,9377.0,329.4811,329.6176,329.3642,329.6079,9377.0
2023-12-01 15:35:00,338.11,338.15,337.96,337.96,8811.0,329.6274,329.6664,329.4811,329.4811,8811.0
2023-12-01 15:40:00,337.97,338.15,337.86,337.94,27374.0,329.4909,329.6664,329.3837,329.4616,27374.0
2023-12-01 15:45:00,337.98,338.28,337.85,338.28,20178.0,329.5006,329.7931,329.3739,329.7931,20178.0
2023-12-01 15:50:00,338.21,338.4,337.9,337.92,32428.0,329.7249,329.9101,329.4226,329.4421,32428.0
2023-12-01 15:55:00,337.98,338.5,337.97,338.06,90274.0,329.5006,330.0076,329.4909,329.5786,90274.0
2023-12-04 09:30:00,335.19,337.73,335.16,337.53,95945.0,326.7806,329.2569,326.7514,329.0619,95945.0
2023-12-04 09:35:00,337.68,338.44,337.31,337.74,28632.0,329.2082,329.9491,328.8474,329.2667,28632.0
2023-12-04 09:40:00,337.94,338.42,337.57,338.22,24036.0,329.4616,329.9296,329.1009,329.7346,24036.0
2023-12-04 09:45:00,338.24,338.81,337.92,338.09,22617.0,329.7541,330.3098,329.4421,329.6079,22617.0
2023-12-04 09:50:00,337.86,338.17,337.7,337.73,29513.0,329.3837,329.6859,329.2277,329.2569,29513.0
2023-12-04 09:55:00,337.67,337.88,336.76,336.99,21739.0,329.1984,329.4031,328.3112,328.5355,21739.0
2023-12-04 10:00:00,337.08,337.59,337.0,337.23,30742.0,328.6232,329.1204,328.5452,328.7695,30742.0
2023-12-04 10:05:00,337.24,337.57,337.04,337.51,9417.0,328.7792,329.1009,328.5842,329.0424,9417.0
2023-12-04 10:10:00,337.56,337.95,337.56,337.64,12083.0,329.0912,329.4714,329.0912,329.1692,12083.0
2023-12-04 10:15:00,337.65,337.7,337.37,337.42,17878.0,329.1789,329.2277,328.9059,328.9547,17878.0
2023-12-04 10:20:00,337.38,337.69,336.65,336.65,22296.0,328.9157,329.2179,328.204,328.204,22296.0
2023-12-04 10:25:00,336.69,336.86,336.02,336.46,32058.0,328.243,328.4087,327.5898,328.0188,32058.0
2023-12-04 10:30:00,336.46,336.87,336.08,336.08,24397.0,328.0188,328.4185,327.6483,327.6483,24397.0
2023-12-04 10:35:00,336.08,336.29,335.81,335.88,29390.0,327.6483,327.853,327.3851,327.4533,29390.0
2023-12-04 10:40:00,335.95,335.99,335.51,335.93,18586.0,327.5216,327.5606,327.0926,327.5021,18586.0
2023-12-04 10:45:00,335.93,336.2,335.8,335.93,12992.0,327.5021,327.7653,327.3753,327.5021,12992.0
2023-12-04 10:50:00,335.98,336.04,335.17,335.27,24529.0,327.5508,327.6093,326.7611,326.8586,24529.0
2023-12-04 10:55:00,335.27,335.5,335.14,335.14,38930.0,326.8586,327.0829,326.7319,326.7319,38930.0
2023-12-04 11:00:00,335.16,335.16,334.82,335.01,20304.0,326.7514,326.7514,326.4199,326.6052,20304.0
2023-12-04 11:05:00,335.01,335.42,334.69,334.94,19795.0,326.6052,327.0049,326.2932,326.5369,19795.0
2023-12-04 11:10:00,334.94,334.95,334.42,334.52,9132.0,326.5369,326.5467,326.03,326.1274,9132.0
2023-12-04 11:15:00,334.46,334.71,334.23,334.4,14387.0,326.069,326.3127,325.8447,326.0105,14387.0
2023-12-04 11:20:00,334.34,334.53,334.2,334.41,15945.0,325.952,326.1372,325.8155,326.0202,15945.0
2023-12-04 11:25:00,334.4,335.05,334.23,334.8,10950.0,326.0105,326.6441,325.8447,326.4004,10950.0
2023-12-04 11:30:00,334.81,334.82,334.63,334.65,15003.0,326.4102,326.4199,326.2347,326.2542,15003.0
2023-12-04 11:35:00,334.68,334.68,334.28,334.37,9826.0,326.2834,326.2834,325.8935,325.9812,9826.0
2023-12-04 11:40:00,334.38,334.54,334.37,334.38,8822.0,325.991,326.1469,325.9812,325.991,8822.0
2023-12-04 11:45:00,334.42,334.56,334.32,334.34,9811.0,326.03,326.1664,325.9325,325.952,9811.0
2023-12-04 11:50:00,334.37,334.91,334.3,334.62,18854.0,325.9812,326.5077,325.913,326.2249,18854.0
2023-12-04 11:55:00,334.61,335.23,334.56,335.14,12434.0,326.2152,326.8196,326.1664,326.7319,12434.0
2023-12-04 12:00:00,335.18,335.2,334.7,334.73,20468.0,326.7709,326.7904,326.3029,326.3322,20468.0
2023-12-04 12:05:00,334.73,334.87,334.36,334.43,12573.0,326.3322,326.4687,325.9715,326.0397,12573.0
2023-12-04 12:10:00,334.43,334.47,334.17,334.37,7163.0,326.0397,326.0787,325.7862,325.9812,7163.0
2023-12-04 12:15:00,334.44,334.82,334.41,334.66,25882.0,326.0495,326.4199,326.0202,326.2639,25882.0
2023-12-04 12:20:00,334.7,334.86,334.56,334.76,17936.0,326.3029,326.4589,326.1664,326.3614,17936.0
2023-12-04 12:25:00,334.77,335.25,334.7,334.87,12716.0,326.3712,326.8391,326.3029,326.4687,12716.0
2023-12-04 12:30:00,334.92,335.57,334.86,335.51,6714.0,326.5174,327.1511,326.4589,327.0926,6714.0
2023-12-04 12:35:00,335.42,335.55,335.35,335.55,7002.0,327.0049,327.1316,326.9366,327.1316,7002.0
2023-12-04 12:40:00,335.48,335.55,335.32,335.47,5625.0,327.0634,327.1316,326.9074,327.0536,5625.0
2023-12-04 12:45:00,335.53,335.56,335.38,335.51,5073.0,327.1121,327.1414,326.9659,327.0926,5073.0
2023-12-04 12:50:00,335.44,335.54,335.38,335.52,5546.0,327.0244,327.1219,326.9659,327.1024,5546.0
2023-12-04 12:55:00,335.55,335.72,335.4,335.68,9988.0,327.1316,327.2973,326.9854,327.2583,9988.0
2023-12-04 13:00:00,335.6,335.6,335.2,335.28,4845.0,327.1804,327.1804,326.7904,326.8684,4845.0
2023-12-04 13:05:00,335.37,335.52,335.37,335.47,5970.0,326.9561,327.1024,326.9561,327.0536,5970.0
2023-12-04 13:10:00,335.44,335.55,335.38,335.55,6041.0,327.0244,327.1316,326.9659,327.1316,6041.0
2023-12-04 13:15:00,335.57,335.86,335.56,335.72,6135.0,327.1511,327.4338,327.1414,327.2973,6135.0
2023-12-04 13:20:00,335.76,335.78,335.45,335.56,5724.0,327.3363,327.3558,327.0341,327.1414,5724.0
2023-12-04 13:25:00,335.5,335.55,335.32,335.39,7234.0,327.0829,327.1316,326.9074,326.9756,7234.0
2023-12-04 13:30:00,335.31,335.42,335.16,335.42,10717.0,326.8976,327.0049,326.7514,327.0049,10717.0
2023-12-04 13:35:00,335.38,335.75,335.38,335.66,4510.0,326.9659,327.3266,326.9659,327.2388,4510.0
2023-12-04 13:40:00,335.68,335.69,335.33,335.52,4839.0,327.2583,327.2681,326.9171,327.1024,4839.0
2023-12-04 13:45:00,335.52,335.64,335.47,335.47,4687.0,327.1024,327.2193,327.0536,327.0536,4687.0
2023-12-04 13:50:00,335.39,335.68,335.39,335.55,6922.0,326.9756,327.2583,326.9756,327.1316,6922.0
2023-12-04 13:55:00,335.58,335.59,335.29,335.52,4614.0,327.1609,327.1706,326.8781,327.1024,4614.0
2023-12-04 14:00:00,335.52,335.54,335.13,335.13,7327.0,327.1024,327.1219,326.7221,326.7221,7327.0
2023-12-04 14:05:00,335.19,335.23,335.07,335.13,7256.0,326.7806,326.8196,326.6636,326.7221,7256.0
2023-12-04 14:10:00,335.18,335.56,335.11,335.48,13342.0,326.7709,327.1414,326.7026,327.0634,13342.0
2023-12-04 14:15:00,335.53,335.6,335.43,335.55,5294.0,327.1121,327.1804,327.0146,327.1316,5294.0
2023-12-04 14:20:00,335.59,335.61,335.33,335.43,9438.0,327.1706,327.1901,326.9171,327.0146,9438.0
2023-12-04 14:25:00,335.48,335.54,335.3,335.42,8461.0,327.0634,327.1219,326.8879,327.0049,8461.0
2023-12-04 14:30:00,335.46,335.65,335.29,335.37,9113.0,327.0439,327.2291,326.8781,326.9561,9113.0
2023-12-04 14:35:00,335.38,335.59,335.37,335.4,5928.0,326.9659,327.1706,326.9561,326.9854,5928.0
2023-12-04 14:40:00,335.44,335.7,335.28,335.61,18503.0,327.0244,327.2778,326.8684,327.1901,18503.0
2023-12-04 14:45:00,335.57,335.74,335.34,335.7,9015.0,327.1511,327.3168,326.9269,327.2778,9015.0
2023-12-04 14:50:00,335.72,335.72,335.59,335.61,4128.0,327.2973,327.2973,327.1706,327.1901,4128.0
2023-12-04 14:55:00,335.62,335.8,335.51,335.51,14153.0,327.1998,327.3753,327.0926,327.0926,14153.0
2023-12-04 15:00:00,335.59,335.8,335.59,335.61,5715.0,327.1706,327.3753,327.1706,327.1901,5715.0
2023-12-04 15:05:00,335.68,335.68,335.43,335.52,5362.0,327.2583,327.2583,327.0146,327.1024,5362.0
2023-12-04 15:10:00,335.48,335.67,335.38,335.67,7422.0,327.0634,327.2486,326.9659,327.2486,7422.0
2023-12-04 15:15:00,335.71,335.73,335.45,335.59,11677.0,327.2876,327.3071,327.0341,327.1706,11677.0
2023-12-04 15:20:00,335.62,335.76,335.44,335.44,5676.0,327.1998,327.3363,327.0244,327.0244,5676.0
2023-12-04 15:25:00,335.54,335.63,335.44,335.51,5999.0,327.1219,327.2096,327.0244,327.0926,5999.0
2023-12-04 15:30:00,335.63,335.81,335.38,335.81,18167.0,327.2096,327.3851,326.9659,327.3851,18167.0
2023-12-04 15:35:00,335.78,335.78,335.6,335.64,12808.0,327.3558,327.3558,327.1804,327.2193,12808.0
2023-12-04 15:40:00,335.68,335.89,335.63,335.86,9991.0,327.2583,327.4631,327.2096,327.4338,9991.0
2023-12-04 15:45:00,335.87,336.53,335.81,336.4,32051.0,327.4436,328.087,327.3851,327.9603,32051.0
2023-12-04 15:50:00,336.49,336.74,336.25,336.54,41725.0,328.048,328.2917,327.814,328.0968,41725.0
2023-12-04 15:55:00,336.51,336.72,336.27,336.52,66297.0,328.0675,328.2723,327.8335,328.0773,66297.0
2023-12-05 09:30:00,334.63,334.98,333.31,334.85,50794.0,326.2347,326.5759,324.9478,326.4492,50794.0
2023-12-05 09:35:00,334.68,334.98,334.19,334.58,8873.0,326.2834,326.5759,325.8057,326.1859,8873.0
2023-12-05 09:40:00,334.58,335.53,334.22,335.24,11190.0,326.1859,327.1121,325.835,326.8294,11190.0
2023-12-05 09:45:00,335.16,335.95,335.04,335.7,6851.0,326.7514,327.5216,326.6344,327.2778,6851.0
2023-12-05 09:50:00,335.7,336.22,335.56,336.22,9878.0,327.2778,327.7848,327.1414,327.7848,9878.0
2023-12-05 09:55:00,336.11,336.21,335.87,336.06,5821.0,327.6776,327.775,327.4436,327.6288,5821.0
2023-12-05 10:00:00,336.15,337.17,336.15,337.13,8445.0,327.7166,328.711,327.7166,328.672,8445.0
2023-12-05 10:05:00,336.78,336.89,336.37,336.39,3790.0,328.3307,328.438,327.931,327.9505,3790.0
2023-12-05 10:10:00,336.37,336.43,335.8,335.82,7034.0,327.931,327.9895,327.3753,327.3948,7034.0
2023-12-05 10:15:00,335.82,336.03,335.74,335.91,4690.0,327.3948,327.5996,327.3168,327.4826,4690.0
2023-12-05 10:20:00,336.04,336.38,335.93,336.34,13441.0,327.6093,327.9408,327.5021,327.9018,13441.0
2023-12-05 10:25:00,336.26,336.27,335.68,336.12,25531.0,327.8238,327.8335,327.2583,327.6873,25531.0
2023-12-05 10:30:00,336.25,336.38,336.12,336.2,3666.0,327.814,327.9408,327.6873,327.7653,3666.0
2023-12-05 10:35:00,336.32,336.59,336.16,336.59,3446.0,327.8823,328.1455,327.7263,328.1455,3446.0
2023-12-05 10:40:00,336.56,336.76,336.35,336.62,5363.0,328.1163,328.3112,327.9115,328.1748,5363.0
2023-12-05 10:45:00,336.73,336.94,336.64,336.91,4714.0,328.282,328.4867,328.1943,328.4575,4714.0
2023-12-05 10:50:00,336.94,337.11,336.86,336.9,8244.0,328.4867,328.6525,328.4087,328.4477,8244.0
2023-12-05 10:55:00,336.91,337.26,336.9,337.25,6546.0,328.4575,328.7987,328.4477,328.789,6546.0
2023-12-05 11:00:00,337.31,337.31,336.93,337.11,5864.0,328.8474,328.8474,328.477,328.6525,5864.0
2023-12-05 11:05:00,337.11,337.33,337.01,337.16,18945.0,328.6525,328.8669,328.555,328.7012,18945.0
2023-12-05 11:10:00,337.17,337.33,337.0,337.09,11264.0,328.711,328.8669,328.5452,328.633,11264.0
2023-12-05 11:15:00,337.07,337.1,336.4,336.49,14824.0,328.6135,328.6427,327.9603,328.048,14824.0
2023-12-05 11:20:00,336.52,336.55,335.84,335.9,7358.0,328.0773,328.1065,327.4143,327.4728,7358.0
2023-12-05 11:25:00,335.89,336.35,335.75,336.23,5977.0,327.4631,327.9115,327.3266,327.7945,5977.0
2023-12-05 11:30:00,336.44,336.66,336.33,336.42,4727.0,327.9993,328.2138,327.892,327.9798,4727.0
2023-12-05 11:35:00,336.32,336.39,336.22,336.39,5276.0,327.8823,327.9505,327.7848,327.9505,5276.0
2023-12-05 11:40:00,336.25,336.39,336.1,336.29,3787.0,327.814,327.9505,327.6678,327.853,3787.0
2023-12-05 11:45:00,336.27,336.48,336.17,336.27,6148.0,327.8335,328.0383,327.736,327.8335,6148.0
2023-12-05 11:50:00,336.27,336.27,335.69,335.76,7029.0,327.8335,327.8335,327.2681,327.3363,7029.0
2023-12-05 11:55:00,335.81,336.11,335.63,336.09,12456.0,327.3851,327.6776,327.2096,327.6581,12456.0
2023-12-05 12:00:00,336.09,336.29,336.01,336.18,8225.0,327.6581,327.853,327.5801,327.7458,8225.0
2023-12-05 12:05:00,336.13,336.16,335.75,335.82,7256.0,327.6971,327.7263,327.3266,327.3948,7256.0
2023-12-05 12:10:00,335.95,335.95,335.63,335.63,2230.0,327.5216,327.5216,327.2096,327.2096,2230.0
2023-12-05 12:15:00,335.64,335.84,335.59,335.6,4259.0,327.2193,327.4143,327.1706,327.1804,4259.0
2023-12-05 12:20:00,335.47,335.69,335.23,335.23,6903.0,327.0536,327.2681,326.8196,326.8196,6903.0
2023-12-05 12:25:00,335.3,335.53,335.25,335.25,5374.0,326.8879,327.1121,326.8391,326.8391,5374.0
2023-12-05 12:30:00,335.44,335.5,335.2,335.2,3878.0,327.0244,327.0829,326.7904,326.7904,3878.0
2023-12-05 12:35:00,335.31,335.55,335.2,335.41,6053.0,326.8976,327.1316,326.7904,326.9951,6053.0
2023-12-05 12:40:00,335.63,335.63,335.15,335.2,6658.0,327.2096,327.2096,326.7416,326.7904,6658.0
2023-12-05 12:45:00,335.2,335.39,335.05,335.38,3310.0,326.7904,326.9756,326.6441,326.9659,3310.0
2023-12-05 12:50:00,335.35,335.53,335.25,335.53,3498.0,326.9366,327.1121,326.8391,327.1121,3498.0
2023-12-05 12:55:00,335.75,335.87,335.59,335.87,4002.0,327.3266,327.4436,327.1706,327.4436,4002.0
2023-12-05 13:00:00,335.89,335.97,335.57,335.7,3274.0,327.4631,327.5411,327.1511,327.2778,3274.0
2023-12-05 13:05:00,335.79,335.89,335.63,335.81,4704.0,327.3656,327.4631,327.2096,327.3851,4704.0
2023-12-05 13:10:00,335.95,336.17,335.87,335.99,4339.0,327.5216,327.736,327.4436,327.5606,4339.0
2023-12-05 13:15:00,336.11,336.42,336.02,336.42,3785.0,327.6776,327.9798,327.5898,327.9798,3785.0
2023-12-05 13:20:00,336.3,336.44,336.25,336.41,3282.0,327.8628,327.9993,327.814,327.97,3282.0
2023-12-05 13:25:00,336.32,336.41,336.1,336.31,4110.0,327.8823,327.97,327.6678,327.8725,4110.0
2023-12-05 13:30:00,336.26,336.33,336.02,336.05,6966.0,327.8238,327.892,327.5898,327.6191,6966.0
2023-12-05 13:35:00,336.13,336.14,335.82,335.88,1527.0,327.6971,327.7068,327.3948,327.4533,1527.0
2023-12-05 13:40:00,335.88,336.12,335.64,335.93,5090.0,327.4533,327.6873,327.2193,327.5021,5090.0
2023-12-05 13:45:00,335.95,335.95,335.64,335.64,3020.0,327.5216,327.5216,327.2193,327.2193,3020.0
2023-12-05 13:50:00,335.65,335.82,335.65,335.66,3328.0,327.2291,327.3948,327.2291,327.2388,3328.0
2023-12-05 13:55:00,335.8,335.8,335.65,335.7,5140.0,327.3753,327.3753,327.2291,327.2778,5140.0
2023-12-05 14:00:00,335.64,335.75,335.56,335.6,2460.0,327.2193,327.3266,327.1414,327.1804,2460.0
2023-12-05 14:05:00,335.62,335.85,335.55,335.83,5282.0,327.1998,327.4241,327.1316,327.4046,5282.0
2023-12-05 14:10:00,335.89,336.31,335.89,336.31,6811.0,327.4631,327.8725,327.4631,327.8725,6811.0
2023-12-05 14:15:00,336.25,336.37,336.22,336.3,4070.0,327.814,327.931,327.7848,327.8628,4070.0
2023-12-05 14:20:00,336.36,336.36,336.07,336.07,4932.0,327.9213,327.9213,327.6386,327.6386,4932.0
2023-12-05 14:25:00,336.05,336.21,336.03,336.12,2123.0,327.6191,327.775,327.5996,327.6873,2123.0
2023-12-05 14:30:00,336.21,336.21,336.01,336.01,4667.0,327.775,327.775,327.5801,327.5801,4667.0
2023-12-05 14:35:00,335.99,336.06,335.89,335.98,6976.0,327.5606,327.6288,327.4631,327.5508,6976.0
2023-12-05 14:40:00,335.98,336.15,335.98,336.03,4748.0,327.5508,327.7166,327.5508,327.5996,4748.0
2023-12-05 14:45:00,336.06,336.06,335.71,335.85,14637.0,327.6288,327.6288,327.2876,327.4241,14637.0
2023-12-05 14:50:00,335.82,336.24,335.81,336.17,4078.0,327.3948,327.8043,327.3851,327.736,4078.0
2023-12-05 14:55:00,336.24,336.36,336.24,336.27,2772.0,327.8043,327.9213,327.8043,327.8335,2772.0
2023-12-05 15:00:00,336.26,336.39,336.1,336.2,4735.0,327.8238,327.9505,327.6678,327.7653,4735.0
2023-12-05 15:05:00,336.35,336.36,336.06,336.22,7372.0,327.9115,327.9213,327.6288,327.7848,7372.0
2023-12-05 15:10:00,336.3,336.4,336.27,336.4,5468.0,327.8628,327.9603,327.8335,327.9603,5468.0
2023-12-05 15:15:00,336.33,336.47,336.32,336.38,5398.0,327.892,328.0285,327.8823,327.9408,5398.0
2023-12-05 15:20:00,336.44,336.46,336.31,336.41,4434.0,327.9993,328.0188,327.8725,327.97,4434.0
2023-12-05 15:25:00,336.42,336.46,336.2,336.32,6476.0,327.9798,328.0188,327.7653,327.8823,6476.0
2023-12-05 15:30:00,336.27,336.47,336.2,336.37,9212.0,327.8335,328.0285,327.7653,327.931,9212.0
2023-12-05 15:35:00,336.4,336.4,336.15,336.17,23529.0,327.9603,327.9603,327.7166,327.736,23529.0
2023-12-05 15:40:00,336.15,336.2,336.03,336.03,13836.0,327.7166,327.7653,327.5996,327.5996,13836.0
2023-12-05 15:45:00,336.06,336.27,335.84,336.0,33828.0,327.6288,327.8335,327.4143,327.5703,33828.0
2023-12-05 15:50:00,335.98,336.4,335.87,335.92,16555.0,327.5508,327.9603,327.4436,327.4923,16555.0
2023-12-05 15:55:00,335.94,336.09,335.66,335.9,112722.0,327.5118,327.6581,327.2388,327.4728,112722.0
2023-12-06 09:30:00,337.77,339.46,337.4,339.08,38956.0,329.2959,330.9435,328.9352,330.573,38956.0
2023-12-06 09:35:00,339.0,339.44,338.86,339.0,8640.0,330.495,330.924,330.3586,330.495,8640.0
2023-12-06 09:40:00,338.77,339.01,338.58,338.94,5971.0,330.2708,330.5048,330.0856,330.4366,5971.0
2023-12-06 09:45:00,338.94,339.12,338.63,338.63,5603.0,330.4366,330.612,330.1343,330.1343,5603.0
2023-12-06 09:50:00,338.55,338.77,338.46,338.54,13859.0,330.0563,330.2708,329.9686,330.0466,13859.0
2023-12-06 09:55:00,338.51,339.05,338.5,338.8,12563.0,330.0173,330.5438,330.0076,330.3001,12563.0
2023-12-06 10:00:00,338.88,338.95,337.99,338.0,21280.0,330.3781,330.4463,329.5104,329.5201,21280.0
2023-12-06 10:05:00,338.02,338.56,337.77,338.56,22036.0,329.5396,330.0661,329.2959,330.0661,22036.0
2023-12-06 10:10:00,338.56,338.96,338.53,338.92,12997.0,330.0661,330.4561,330.0368,330.4171,12997.0
2023-12-06 10:15:00,338.96,339.1,338.69,338.76,8400.0,330.4561,330.5925,330.1928,330.2611,8400.0
2023-12-06 10:20:00,338.77,338.98,338.45,338.59,19167.0,330.2708,330.4756,329.9588,330.0953,19167.0
2023-12-06 10:25:00,338.53,338.62,338.22,338.38,9212.0,330.0368,330.1246,329.7346,329.8906,9212.0
2023-12-06 10:30:00,338.38,338.65,338.37,338.53,13692.0,329.8906,330.1538,329.8809,330.0368,13692.0
2023-12-06 10:35:00,338.6,338.85,338.53,338.73,8378.0,330.1051,330.3488,330.0368,330.2318,8378.0
2023-12-06 10:40:00,338.74,338.78,338.44,338.44,8484.0,330.2416,330.2806,329.9491,329.9491,8484.0
2023-12-06 10:45:00,338.42,338.73,338.3,338.3,8595.0,329.9296,330.2318,329.8126,329.8126,8595.0
2023-12-06 10:50:00,338.34,338.44,338.13,338.13,4541.0,329.8516,329.9491,329.6469,329.6469,4541.0
2023-12-06 10:55:00,338.14,338.17,338.0,338.06,4902.0,329.6566,329.6859,329.5201,329.5786,4902.0
2023-12-06 11:00:00,338.11,338.21,337.9,338.1,6441.0,329.6274,329.7249,329.4226,329.6176,6441.0
2023-12-06 11:05:00,338.18,338.38,337.99,338.1,3465.0,329.6956,329.8906,329.5104,329.6176,3465.0
2023-12-06 11:10:00,338.19,338.47,338.1,338.47,5383.0,329.7054,329.9783,329.6176,329.9783,5383.0
2023-12-06 11:15:00,338.37,338.42,338.21,338.21,6624.0,329.8809,329.9296,329.7249,329.7249,6624.0
2023-12-06 11:20:00,338.17,338.19,337.56,337.67,6935.0,329.6859,329.7054,329.0912,329.1984,6935.0
2023-12-06 11:25:00,337.58,338.03,337.58,337.64,9533.0,329.1107,329.5494,329.1107,329.1692,9533.0
2023-12-06 11:30:00,337.6,337.62,336.83,336.92,12466.0,329.1302,329.1497,328.3795,328.4672,12466.0
2023-12-06 11:35:00,336.83,337.38,336.81,337.17,4722.0,328.3795,328.9157,328.36,328.711,4722.0
2023-12-06 11:40:00,337.16,337.19,336.99,337.14,4213.0,328.7012,328.7305,328.5355,328.6817,4213.0
2023-12-06 11:45:00,337.15,337.28,337.07,337.07,5963.0,328.6915,328.8182,328.6135,328.6135,5963.0
2023-12-06 11:50:00,337.08,337.33,337.03,337.22,3494.0,328.6232,328.8669,328.5745,328.7597,3494.0
2023-12-06 11:55:00,337.27,337.55,337.26,337.49,2555.0,328.8085,329.0814,328.7987,329.0229,2555.0
2023-12-06 12:00:00,337.49,337.49,337.28,337.28,3993.0,329.0229,329.0229,328.8182,328.8182,3993.0
2023-12-06 12:05:00,337.32,337.45,337.3,337.4,2365.0,328.8572,328.9839,328.8377,328.9352,2365.0
2023-12-06 12:10:00,337.44,337.45,337.32,337.32,7335.0,328.9742,328.9839,328.8572,328.8572,7335.0
2023-12-06 12:15:00,337.35,337.42,337.26,337.34,4911.0,328.8864,328.9547,328.7987,328.8767,4911.0
2023-12-06 12:20:00,337.33,337.46,336.79,336.79,4698.0,328.8669,328.9937,328.3405,328.3405,4698.0
2023-12-06 12:25:00,336.75,337.0,336.73,336.94,3483.0,328.3015,328.5452,328.282,328.4867,3483.0
2023-12-06 12:30:00,336.99,337.07,336.76,336.93,6103.0,328.5355,328.6135,328.3112,328.477,6103.0
2023-12-06 12:35:00,336.99,337.31,336.93,337.23,4430.0,328.5355,328.8474,328.477,328.7695,4430.0
2023-12-06 12:40:00,337.31,337.37,337.28,337.28,1968.0,328.8474,328.9059,328.8182,328.8182,1968.0
2023-12-06 12:45:00,337.24,337.24,336.6,336.85,6549.0,328.7792,328.7792,328.1553,328.399,6549.0
2023-12-06 12:50:00,336.92,336.93,336.62,336.91,4341.0,328.4672,328.477,328.1748,328.4575,4341.0
2023-12-06 12:55:00,336.78,336.94,336.58,336.59,2991.0,328.3307,328.4867,328.1358,328.1455,2991.0
2023-12-06 13:00:00,336.66,336.89,336.66,336.73,6007.0,328.2138,328.438,328.2138,328.282,6007.0
2023-12-06 13:05:00,336.69,336.7,336.28,336.51,4450.0,328.243,328.2528,327.8433,328.0675,4450.0
2023-12-06 13:10:00,336.59,336.81,336.59,336.81,450.0,328.1455,328.36,328.1455,328.36,450.0
2023-12-06 13:15:00,336.93,337.0,336.78,336.96,3887.0,328.477,328.5452,328.3307,328.5062,3887.0
2023-12-06 13:20:00,337.05,337.05,336.87,337.05,5403.0,328.594,328.594,328.4185,328.594,5403.0
2023-12-06 13:25:00,336.95,337.25,336.93,337.16,6473.0,328.4965,328.789,328.477,328.7012,6473.0
2023-12-06 13:30:00,337.25,337.33,337.06,337.16,10839.0,328.789,328.8669,328.6037,328.7012,10839.0
2023-12-06 13:35:00,337.13,337.24,337.02,337.02,3820.0,328.672,328.7792,328.5647,328.5647,3820.0
2023-12-06 13:40:00,337.1,337.1,336.84,336.88,2019.0,328.6427,328.6427,328.3892,328.4282,2019.0
2023-12-06 13:45:00,336.88,337.1,336.85,336.99,3686.0,328.4282,328.6427,328.399,328.5355,3686.0
2023-12-06 13:50:00,337.14,337.17,337.02,337.03,5018.0,328.6817,328.711,328.5647,328.5745,5018.0
2023-12-06 13:55:00,337.18,337.18,336.95,337.02,1979.0,328.7207,328.7207,328.4965,328.5647,1979.0
2023-12-06 14:00:00,337.04,337.04,336.92,337.03,2225.0,328.5842,328.5842,328.4672,328.5745,2225.0
2023-12-06 14:05:00,337.04,337.08,336.93,336.93,3103.0,328.5842,328.6232,328.477,328.477,3103.0
2023-12-06 14:10:00,336.9,337.03,336.65,336.72,6337.0,328.4477,328.5745,328.204,328.2723,6337.0
2023-12-06 14:15:00,336.66,336.83,336.61,336.61,3354.0,328.2138,328.3795,328.165,328.165,3354.0
2023-12-06 14:20:00,336.69,336.7,336.21,336.47,7590.0,328.243,328.2528,327.775,328.0285,7590.0
2023-12-06 14:25:00,336.4,336.52,336.23,336.27,4801.0,327.9603,328.0773,327.7945,327.8335,4801.0
2023-12-06 14:30:00,336.34,336.72,336.28,336.72,4888.0,327.9018,328.2723,327.8433,328.2723,4888.0
2023-12-06 14:35:00,336.63,336.64,336.44,336.54,4570.0,328.1845,328.1943,327.9993,328.0968,4570.0
2023-12-06 14:40:00,336.5,336.68,336.5,336.54,4494.0,328.0578,328.2333,328.0578,328.0968,4494.0
2023-12-06 14:45:00,336.47,336.52,336.39,336.43,3306.0,328.0285,328.0773,327.9505,327.9895,3306.0
2023-12-06 14:50:00,336.48,336.48,336.24,336.36,5132.0,328.0383,328.0383,327.8043,327.9213,5132.0
2023-12-06 14:55:00,336.39,336.49,336.3,336.3,5636.0,327.9505,328.048,327.8628,327.8628,5636.0
2023-12-06 15:00:00,336.3,336.36,336.16,336.34,4050.0,327.8628,327.9213,327.7263,327.9018,4050.0
2023-12-06 15:05:00,336.27,336.37,336.25,336.27,3253.0,327.8335,327.931,327.814,327.8335,3253.0
2023-12-06 15:10:00,336.27,336.41,336.05,336.41,10700.0,327.8335,327.97,327.6191,327.97,10700.0
2023-12-06 15:15:00,336.41,336.47,336.28,336.36,7039.0,327.97,328.0285,327.8433,327.9213,7039.0
2023-12-06 15:20:00,336.32,336.34,335.95,335.99,6614.0,327.8823,327.9018,327.5216,327.5606,6614.0
2023-12-06 15:25:00,335.97,336.13,335.93,336.06,9363.0,327.5411,327.6971,327.5021,327.6288,9363.0
2023-12-06 15:30:00,336.05,336.13,335.87,336.01,9644.0,327.6191,327.6971,327.4436,327.5801,9644.0
2023-12-06 15:35:00,335.97,336.04,335.78,335.78,8530.0,327.5411,327.6093,327.3558,327.3558,8530.0
2023-12-06 15:40:00,335.82,335.97,335.67,335.72,14371.0,327.3948,327.5411,327.2486,327.2973,14371.0
2023-12-06 15:45:00,335.67,335.68,335.32,335.52,15374.0,327.2486,327.2583,326.9074,327.1024,15374.0
2023-12-06 15:50:00,335.52,335.59,334.98,335.17,16802.0,327.1024,327.1706,326.5759,326.7611,16802.0
2023-12-06 15:55:00,335.17,335.71,335.16,335.6,66102.0,326.7611,327.2876,326.7514,327.1804,66102.0
2023-12-07 09:30:00,336.56,336.56,335.29,335.3,42176.0,328.1163,328.1163,326.8781,326.8879,42176.0
2023-12-07 09:35:00,335.48,335.82,335.07,335.56,10849.0,327.0634,327.3948,326.6636,327.1414,10849.0
2023-12-07 09:40:00,335.75,336.22,335.65,335.81,5244.0,327.3266,327.7848,327.2291,327.3851,5244.0
2023-12-07 09:45:00,335.81,335.81,335.34,335.66,19700.0,327.3851,327.3851,326.9269,327.2388,19700.0
2023-12-07 09:50:00,335.59,336.1,335.46,335.92,8111.0,327.1706,327.6678,327.0439,327.4923,8111.0
2023-12-07 09:55:00,335.79,336.2,335.74,335.88,9424.0,327.3656,327.7653,327.3168,327.4533,9424.0
2023-12-07 10:00:00,335.79,336.06,335.77,335.89,17829.0,327.3656,327.6288,327.3461,327.4631,17829.0
2023-12-07 10:05:00,335.89,336.22,335.74,335.81,12762.0,327.4631,327.7848,327.3168,327.3851,12762.0
2023-12-07 10:10:00,335.79,335.97,335.62,335.76,43376.0,327.3656,327.5411,327.1998,327.3363,43376.0
2023-12-07 10:15:00,335.76,336.13,335.57,335.57,15291.0,327.3363,327.6971,327.1511,327.1511,15291.0
2023-12-07 10:20:00,335.68,336.18,335.49,335.79,6320.0,327.2583,327.7458,327.0731,327.3656,6320.0
2023-12-07 10:25:00,335.86,336.14,335.66,336.13,7922.0,327.4338,327.7068,327.2388,327.6971,7922.0
2023-12-07 10:30:00,336.15,336.16,335.57,335.59,10449.0,327.7166,327.7263,327.1511,327.1706,10449.0
2023-12-07 10:35:00,335.61,335.69,335.24,335.32,13758.0,327.1901,327.2681,326.8294,326.9074,13758.0
2023-12-07 10:40:00,335.46,335.56,335.3,335.43,4634.0,327.0439,327.1414,326.8879,327.0146,4634.0
2023-12-07 10:45:00,335.47,335.54,335.3,335.37,8008.0,327.0536,327.1219,326.8879,326.9561,8008.0
2023-12-07 10:50:00,335.37,335.59,335.32,335.46,10023.0,326.9561,327.1706,326.9074,327.0439,10023.0
2023-12-07 10:55:00,335.42,335.53,335.31,335.38,5235.0,327.0049,327.1121,326.8976,326.9659,5235.0
2023-12-07 11:00:00,335.5,335.54,335.3,335.41,4232.0,327.0829,327.1219,326.8879,326.9951,4232.0
2023-12-07 11:05:00,335.41,335.61,335.41,335.49,4277.0,326.9951,327.1901,326.9951,327.0731,4277.0
2023-12-07 11:10:00,335.51,335.57,335.29,335.4,3724.0,327.0926,327.1511,326.8781,326.9854,3724.0
2023-12-07 11:15:00,335.29,335.32,334.36,334.52,8714.0,326.8781,326.9074,325.9715,326.1274,8714.0
2023-12-07 11:20:00,334.37,334.94,334.22,334.84,12739.0,325.9812,326.5369,325.835,326.4394,12739.0
2023-12-07 11:25:00,334.95,335.1,334.92,334.92,2382.0,326.5467,326.6929,326.5174,326.5174,2382.0
2023-12-07 11:30:00,334.92,335.08,334.87,334.91,4460.0,326.5174,326.6734,326.4687,326.5077,4460.0
2023-12-07 11:35:00,334.98,335.26,334.98,335.26,8952.0,326.5759,326.8489,326.5759,326.8489,8952.0
2023-12-07 11:40:00,335.3,335.46,335.27,335.46,4428.0,326.8879,327.0439,326.8586,327.0439,4428.0
2023-12-07 11:45:00,335.44,335.54,335.44,335.5,2529.0,327.0244,327.1219,327.0244,327.0829,2529.0
2023-12-07 11:50:00,335.5,335.65,335.31,335.54,22748.0,327.0829,327.2291,326.8976,327.1219,22748.0
2023-12-07 11:55:00,335.55,335.64,335.43,335.64,3739.0,327.1316,327.2193,327.0146,327.2193,3739.0
2023-12-07 12:00:00,335.64,335.74,335.42,335.52,8919.0,327.2193,327.3168,327.0049,327.1024,8919.0
2023-12-07 12:05:00,335.49,335.61,335.42,335.52,7889.0,327.0731,327.1901,327.0049,327.1024,7889.0
2023-12-07 12:10:00,335.54,335.54,335.26,335.36,5066.0,327.1219,327.1219,326.8489,326.9464,5066.0
2023-12-07 12:15:00,335.31,335.77,335.3,335.77,5637.0,326.8976,327.3461,326.8879,327.3461,5637.0
2023-12-07 12:20:00,335.74,335.92,335.69,335.73,6320.0,327.3168,327.4923,327.2681,327.3071,6320.0
2023-12-07 12:25:00,335.78,335.86,335.72,335.83,4122.0,327.3558,327.4338,327.2973,327.4046,4122.0
2023-12-07 12:30:00,335.84,335.84,335.73,335.82,4480.0,327.4143,327.4143,327.3071,327.3948,4480.0
2023-12-07 12:35:00,335.73,335.87,335.7,335.86,1556.0,327.3071,327.4436,327.2778,327.4338,1556.0
2023-12-07 12:40:00,335.75,335.87,335.68,335.75,3661.0,327.3266,327.4436,327.2583,327.3266,3661.0
2023-12-07 12:45:00,335.7,335.81,335.69,335.81,3039.0,327.2778,327.3851,327.2681,327.3851,3039.0
2023-12-07 12:50:00,335.8,335.8,335.6,335.63,3264.0,327.3753,327.3753,327.1804,327.2096,3264.0
2023-12-07 12:55:00,335.67,335.87,335.44,335.56,16538.0,327.2486,327.4436,327.0244,327.1414,16538.0
2023-12-07 13:00:00,335.5,335.62,335.47,335.57,6550.0,327.0829,327.1998,327.0536,327.1511,6550.0
2023-12-07 13:05:00,335.59,335.62,335.59,335.6,500.0,327.1706,327.1998,327.1706,327.1804,500.0
2023-12-07 13:10:00,335.62,335.65,335.53,335.56,2645.0,327.1998,327.2291,327.1121,327.1414,2645.0
2023-12-07 13:15:00,335.61,335.63,335.46,335.62,9759.0,327.1901,327.2096,327.0439,327.1998,9759.0
2023-12-07 13:20:00,335.52,335.68,335.48,335.67,3962.0,327.1024,327.2583,327.0634,327.2486,3962.0
2023-12-07 13:25:00,335.63,335.64,335.43,335.6,5621.0,327.2096,327.2193,327.0146,327.1804,5621.0
2023-12-07 13:30:00,335.61,335.93,335.6,335.88,12382.0,327.1901,327.5021,327.1804,327.4533,12382.0
2023-12-07 13:35:00,335.88,335.99,335.76,335.88,14059.0,327.4533,327.5606,327.3363,327.4533,14059.0
2023-12-07 13:40:00,335.84,336.05,335.83,335.94,10438.0,327.4143,327.6191,327.4046,327.5118,10438.0
2023-12-07 13:45:00,335.91,335.93,335.83,335.83,6871.0,327.4826,327.5021,327.4046,327.4046,6871.0
2023-12-07 13:50:00,335.87,336.02,335.84,336.02,5815.0,327.4436,327.5898,327.4143,327.5898,5815.0
2023-12-07 13:55:00,336.0,336.06,335.91,335.92,6022.0,327.5703,327.6288,327.4826,327.4923,6022.0
2023-12-07 14:00:00,335.93,336.06,335.88,335.96,13682.0,327.5021,327.6288,327.4533,327.5313,13682.0
2023-12-07 14:05:00,335.95,336.11,335.83,336.11,6719.0,327.5216,327.6776,327.4046,327.6776,6719.0
2023-12-07 14:10:00,336.07,336.07,335.94,335.96,10492.0,327.6386,327.6386,327.5118,327.5313,10492.0
2023-12-07 14:15:00,335.99,336.11,335.92,336.09,5851.0,327.5606,327.6776,327.4923,327.6581,5851.0
2023-12-07 14:20:00,336.06,336.18,336.01,336.03,11945.0,327.6288,327.7458,327.5801,327.5996,11945.0
2023-12-07 14:25:00,336.07,336.1,335.94,336.03,9209.0,327.6386,327.6678,327.5118,327.5996,9209.0
2023-12-07 14:30:00,336.06,336.09,335.77,335.78,7887.0,327.6288,327.6581,327.3461,327.3558,7887.0
2023-12-07 14:35:00,335.77,335.94,335.76,335.78,3429.0,327.3461,327.5118,327.3363,327.3558,3429.0
2023-12-07 14:40:00,335.77,335.8,335.56,335.56,5892.0,327.3461,327.3753,327.1414,327.1414,5892.0
2023-12-07 14:45:00,335.56,335.73,335.5,335.73,3717.0,327.1414,327.3071,327.0829,327.3071,3717.0
2023-12-07 14:50:00,335.75,335.8,335.61,335.75,2924.0,327.3266,327.3753,327.1901,327.3266,2924.0
2023-12-07 14:55:00,335.73,335.81,335.64,335.7,5335.0,327.3071,327.3851,327.2193,327.2778,5335.0
2023-12-07 15:00:00,335.69,335.75,335.62,335.7,2815.0,327.2681,327.3266,327.1998,327.2778,2815.0
2023-12-07 15:05:00,335.68,335.72,335.49,335.55,8109.0,327.2583,327.2973,327.0731,327.1316,8109.0
2023-12-07 15:10:00,335.56,335.6,335.45,335.56,11064.0,327.1414,327.1804,327.0341,327.1414,11064.0
2023-12-07 15:15:00,335.56,335.9,335.56,335.75,15640.0,327.1414,327.4728,327.1414,327.3266,15640.0
2023-12-07 15:20:00,335.86,335.92,335.64,335.71,5586.0,327.4338,327.4923,327.2193,327.2876,5586.0
2023-12-07 15:25:00,335.69,335.84,335.64,335.65,4236.0,327.2681,327.4143,327.2193,327.2291,4236.0
2023-12-07 15:30:00,335.74,335.76,335.49,335.53,16573.0,327.3168,327.3363,327.0731,327.1121,16573.0
2023-12-07 15:35:00,335.55,335.58,335.37,335.49,8363.0,327.1316,327.1609,326.9561,327.0731,8363.0
2023-12-07 15:40:00,335.54,335.67,335.38,335.38,13766.0,327.1219,327.2486,326.9659,326.9659,13766.0
2023-12-07 15:45:00,335.36,335.46,335.23,335.34,19138.0,326.9464,327.0439,326.8196,326.9269,19138.0
2023-12-07 15:50:00,335.41,335.55,335.16,335.4,25513.0,326.9951,327.1316,326.7514,326.9854,25513.0
2023-12-07 15:55:00,335.41,335.49,334.95,335.12,108941.0,326.9951,327.0731,326.5467,326.7124,108941.0
2023-12-08 09:30:00,335.1,335.25,334.56,335.01,20372.0,326.6929,326.8391,326.1664,326.6052,20372.0
2023-12-08 09:35:00,335.08,335.43,335.0,335.19,8797.0,326.6734,327.0146,326.5954,326.7806,8797.0
2023-12-08 09:40:00,335.29,336.16,335.21,336.06,14396.0,326.8781,327.7263,326.8001,327.6288,14396.0
2023-12-08 09:45:00,336.1,336.18,335.77,336.1,6346.0,327.6678,327.7458,327.3461,327.6678,6346.0
2023-12-08 09:50:00,335.96,335.96,335.44,335.44,3867.0,327.5313,327.5313,327.0244,327.0244,3867.0
2023-12-08 09:55:00,335.65,335.72,335.46,335.68,8973.0,327.2291,327.2973,327.0439,327.2583,8973.0
2023-12-08 10:00:00,335.96,336.95,335.89,336.23,7263.0,327.5313,328.4965,327.4631,327.7945,7263.0
2023-12-08 10:05:00,336.25,336.71,336.16,336.71,4853.0,327.814,328.2625,327.7263,328.2625,4853.0
2023-12-08 10:10:00,336.7,336.82,336.52,336.8,4901.0,328.2528,328.3697,328.0773,328.3502,4901.0
2023-12-08 10:15:00,336.85,337.36,336.85,337.21,12198.0,328.399,328.8962,328.399,328.75,12198.0
2023-12-08 10:20:00,337.21,337.35,337.09,337.23,3909.0,328.75,328.8864,328.633,328.7695,3909.0
2023-12-08 10:25:00,337.18,337.18,336.85,336.85,8834.0,328.7207,328.7207,328.399,328.399,8834.0
2023-12-08 10:30:00,336.87,336.91,336.34,336.48,5098.0,328.4185,328.4575,327.9018,328.0383,5098.0
2023-12-08 10:35:00,336.33,336.42,335.73,335.79,3905.0,327.892,327.9798,327.3071,327.3656,3905.0
2023-12-08 10:40:00,335.85,336.05,335.8,336.04,3794.0,327.4241,327.6191,327.3753,327.6093,3794.0
2023-12-08 10:45:00,335.96,335.99,335.74,335.95,3701.0,327.5313,327.5606,327.3168,327.5216,3701.0
2023-12-08 10:50:00,335.97,336.75,335.97,336.75,4925.0,327.5411,328.3015,327.5411,328.3015,4925.0
2023-12-08 10:55:00,336.58,337.08,336.49,336.92,3879.0,328.1358,328.6232,328.048,328.4672,3879.0
2023-12-08 11:00:00,337.05,337.05,336.5,336.63,4091.0,328.594,328.594,328.0578,328.1845,4091.0
2023-12-08 11:05:00,336.64,336.64,336.21,336.25,5432.0,328.1943,328.1943,327.775,327.814,5432.0
2023-12-08 11:10:00,336.19,336.24,335.75,335.76,2589.0,327.7555,327.8043,327.3266,327.3363,2589.0
2023-12-08 11:15:00,335.69,335.88,335.19,335.19,6202.0,327.2681,327.4533,326.7806,326.7806,6202.0
2023-12-08 11:20:00,335.19,335.49,335.19,335.48,3546.0,326.7806,327.0731,326.7806,327.0634,3546.0
2023-12-08 11:25:00,335.42,335.6,335.29,335.54,5360.0,327.0049,327.1804,326.8781,327.1219,5360.0
2023-12-08 11:30:00,335.76,336.05,335.76,335.83,4073.0,327.3363,327.6191,327.3363,327.4046,4073.0
2023-12-08 11:35:00,335.88,335.92,335.35,335.49,2608.0,327.4533,327.4923,326.9366,327.0731,2608.0
2023-12-08 11:40:00,335.39,335.55,335.33,335.54,3284.0,326.9756,327.1316,326.9171,327.1219,3284.0
2023-12-08 11:45:00,335.54,335.8,335.52,335.8,1732.0,327.1219,327.3753,327.1024,327.3753,1732.0
2023-12-08 11:50:00,335.84,335.84,335.74,335.75,3284.0,327.4143,327.4143,327.3168,327.3266,3284.0
2023-12-08 11:55:00,335.88,336.01,335.86,335.92,1662.0,327.4533,327.5801,327.4338,327.4923,1662.0
2023-12-08 12:00:00,335.92,336.06,335.8,335.94,4919.0,327.4923,327.6288,327.3753,327.5118,4919.0
2023-12-08 12:05:00,335.93,336.06,335.82,335.9,3082.0,327.5021,327.6288,327.3948,327.4728,3082.0
2023-12-08 12:10:00,335.88,335.88,335.54,335.54,1955.0,327.4533,327.4533,327.1219,327.1219,1955.0
2023-12-08 12:15:00,335.4,336.02,335.39,335.9,4894.0,326.9854,327.5898,326.9756,327.4728,4894.0
2023-12-08 12:20:00,335.96,336.17,335.83,335.88,3938.0,327.5313,327.736,327.4046,327.4533,3938.0
2023-12-08 12:25:00,335.97,336.16,335.92,336.16,1888.0,327.5411,327.7263,327.4923,327.7263,1888.0
2023-12-08 12:30:00,336.22,336.27,336.03,336.26,4275.0,327.7848,327.8335,327.5996,327.8238,4275.0
2023-12-08 12:35:00,336.25,336.5,336.03,336.32,5836.0,327.814,328.0578,327.5996,327.8823,5836.0
2023-12-08 12:40:00,336.37,336.7,336.3,336.69,3826.0,327.931,328.2528,327.8628,328.243,3826.0
2023-12-08 12:45:00,336.62,336.77,336.45,336.45,3411.0,328.1748,328.321,328.009,328.009,3411.0
2023-12-08 12:50:00,336.52,336.7,336.38,336.57,4253.0,328.0773,328.2528,327.9408,328.126,4253.0
2023-12-08 12:55:00,336.59,336.59,336.47,336.51,1729.0,328.1455,328.1455,328.0285,328.0675,1729.0
2023-12-08 13:00:00,336.54,336.6,336.38,336.51,5593.0,328.0968,328.1553,327.9408,328.0675,5593.0
2023-12-08 13:05:00,336.38,336.64,336.38,336.53,4470.0,327.9408,328.1943,327.9408,328.087,4470.0
2023-12-08 13:10:00,336.51,336.67,336.49,336.67,2384.0,328.0675,328.2235,328.048,328.2235,2384.0
2023-12-08 13:15:00,336.63,336.77,336.51,336.61,3310.0,328.1845,328.321,328.0675,328.165,3310.0
2023-12-08 13:20:00,336.61,336.77,336.55,336.77,3193.0,328.165,328.321,328.1065,328.321,3193.0
2023-12-08 13:25:00,336.72,337.03,336.72,336.92,4328.0,328.2723,328.5745,328.2723,328.4672,4328.0
2023-12-08 13:30:00,336.87,336.91,336.75,336.78,3800.0,328.4185,328.4575,328.3015,328.3307,3800.0
2023-12-08 13:35:00,336.75,336.89,336.75,336.88,4157.0,328.3015,328.438,328.3015,328.4282,4157.0
2023-12-08 13:40:00,336.89,336.9,336.57,336.68,4320.0,328.438,328.4477,328.126,328.2333,4320.0
2023-12-08 13:45:00,336.61,336.85,336.6,336.76,3380.0,328.165,328.399,328.1553,328.3112,3380.0
2023-12-08 13:50:00,336.84,336.92,336.8,336.92,2850.0,328.3892,328.4672,328.3502,328.4672,2850.0
2023-12-08 13:55:00,336.87,337.01,336.79,337.01,4401.0,328.4185,328.555,328.3405,328.555,4401.0
2023-12-08 14:00:00,336.97,337.12,336.95,337.07,4130.0,328.516,328.6622,328.4965,328.6135,4130.0
2023-12-08 14:05:00,337.05,337.18,337.04,337.15,1615.0,328.594,328.7207,328.5842,328.6915,1615.0
2023-12-08 14:10:00,337.14,337.25,337.09,337.13,4775.0,328.6817,328.789,328.633,328.672,4775.0
2023-12-08 14:15:00,337.18,337.18,337.08,337.09,2400.0,328.7207,328.7207,328.6232,328.633,2400.0
2023-12-08 14:20:00,337.14,337.34,337.03,337.25,4030.0,328.6817,328.8767,328.5745,328.789,4030.0
2023-12-08 14:25:00,337.18,337.28,337.15,337.25,1654.0,328.7207,328.8182,328.6915,328.789,1654.0
2023-12-08 14:30:00,337.24,337.32,337.21,337.32,2933.0,328.7792,328.8572,328.75,328.8572,2933.0
2023-12-08 14:35:00,337.21,337.24,337.13,337.24,1843.0,328.75,328.7792,328.672,328.7792,1843.0
2023-12-08 14:40:00,337.23,337.72,337.18,337.57,3385.0,328.7695,329.2472,328.7207,329.1009,3385.0
2023-12-08 14:45:00,337.62,337.62,337.15,337.51,6429.0,329.1497,329.1497,328.6915,329.0424,6429.0
2023-12-08 14:50:00,337.54,337.66,337.49,337.59,3193.0,329.0717,329.1887,329.0229,329.1204,3193.0
2023-12-08 14:55:00,337.55,337.6,337.34,337.35,4232.0,329.0814,329.1302,328.8767,328.8864,4232.0
2023-12-08 15:00:00,337.41,337.44,337.26,337.26,5214.0,328.9449,328.9742,328.7987,328.7987,5214.0
2023-12-08 15:05:00,337.25,337.27,337.02,337.23,5851.0,328.789,328.8085,328.5647,328.7695,5851.0
2023-12-08 15:10:00,337.15,337.29,337.11,337.24,5273.0,328.6915,328.828,328.6525,328.7792,5273.0
2023-12-08 15:15:00,337.23,337.32,337.18,337.2,4746.0,328.7695,328.8572,328.7207,328.7402,4746.0
2023-12-08 15:20:00,337.15,337.22,336.99,337.11,7760.0,328.6915,328.7597,328.5355,328.6525,7760.0
2023-12-08 15:25:00,337.03,337.32,336.99,337.24,8709.0,328.5745,328.8572,328.5355,328.7792,8709.0
2023-12-08 15:30:00,337.28,337.3,337.09,337.19,10467.0,328.8182,328.8377,328.633,328.7305,10467.0
2023-12-08 15:35:00,337.21,337.48,337.16,337.44,17310.0,328.75,329.0132,328.7012,328.9742,17310.0
2023-12-08 15:40:00,337.41,337.47,337.16,337.26,17074.0,328.9449,329.0034,328.7012,328.7987,17074.0
2023-12-08 15:45:00,337.22,337.34,337.12,337.2,21566.0,328.7597,328.8767,328.6622,328.7402,21566.0
2023-12-08 15:50:00,337.28,337.43,337.14,337.25,25207.0,328.8182,328.9644,328.6817,328.789,25207.0
2023-12-08 15:55:00,337.18,337.23,336.87,337.23,65813.0,328.7207,328.7695,328.4185,328.7695,65813.0
2023-12-11 09:30:00,335.21,338.2,335.2,337.86,58681.0,326.8001,329.7151,326.7904,329.3837,58681.0
2023-12-11 09:35:00,337.84,338.71,337.84,338.23,4627.0,329.3642,330.2123,329.3642,329.7444,4627.0
2023-12-11 09:40:00,338.08,339.18,337.92,338.88,11194.0,329.5981,330.6705,329.4421,330.3781,11194.0
2023-12-11 09:45:00,338.78,339.15,338.68,338.83,6704.0,330.2806,330.6413,330.1831,330.3293,6704.0
2023-12-11 09:50:00,339.11,339.62,339.05,339.56,6969.0,330.6023,331.0995,330.5438,331.041,6969.0
2023-12-11 09:55:00,339.44,339.86,338.94,339.86,9392.0,330.924,331.3335,330.4366,331.3335,9392.0
2023-12-11 10:00:00,339.92,339.92,339.08,339.4,6854.0,331.392,331.392,330.573,330.885,6854.0
2023-12-11 10:05:00,339.37,339.65,339.32,339.55,7053.0,330.8558,331.1287,330.807,331.0313,7053.0
2023-12-11 10:10:00,339.65,339.95,339.59,339.9,9732.0,331.1287,331.4212,331.0702,331.3725,9732.0
2023-12-11 10:15:00,339.88,340.15,339.79,340.1,41443.0,331.353,331.6162,331.2652,331.5675,41443.0
2023-12-11 10:20:00,340.19,340.4,340.05,340.27,7126.0,331.6552,331.8599,331.5187,331.7332,7126.0
2023-12-11 10:25:00,340.4,340.45,340.26,340.39,9477.0,331.8599,331.9087,331.7234,331.8502,9477.0
2023-12-11 10:30:00,340.19,340.52,340.01,340.52,5585.0,331.6552,331.9769,331.4797,331.9769,5585.0
2023-12-11 10:35:00,340.54,340.67,340.38,340.44,5439.0,331.9964,332.1232,331.8404,331.8989,5439.0
2023-12-11 10:40:00,340.51,340.51,340.11,340.35,8004.0,331.9672,331.9672,331.5772,331.8112,8004.0
2023-12-11 10:45:00,340.31,340.87,340.2,340.75,5041.0,331.7722,332.3181,331.6649,332.2011,5041.0
2023-12-11 10:50:00,340.75,341.01,340.75,340.97,3546.0,332.2011,332.4546,332.2011,332.4156,3546.0
2023-12-11 10:55:00,341.04,341.34,340.89,340.89,9397.0,332.4839,332.7763,332.3376,332.3376,9397.0
2023-12-11 11:00:00,340.92,341.06,340.88,341.02,5399.0,332.3669,332.5034,332.3279,332.4644,5399.0
2023-12-11 11:05:00,340.99,341.08,340.58,340.62,7247.0,332.4351,332.5229,332.0354,332.0744,7247.0
2023-12-11 11:10:00,340.62,340.81,340.51,340.65,4182.0,332.0744,332.2596,331.9672,332.1037,4182.0
2023-12-11 11:15:00,340.62,340.89,340.37,340.48,18033.0,332.0744,332.3376,331.8307,331.9379,18033.0
2023-12-11 11:20:00,340.49,340.65,340.44,340.65,10618.0,331.9477,332.1037,331.8989,332.1037,10618.0
2023-12-11 11:25:00,340.54,340.94,340.54,340.67,10070.0,331.9964,332.3864,331.9964,332.1232,10070.0
2023-12-11 11:30:00,340.71,340.75,340.26,340.33,8120.0,332.1621,332.2011,331.7234,331.7917,8120.0
2023-12-11 11:35:00,340.27,340.69,340.19,340.55,8622.0,331.7332,332.1427,331.6552,332.0062,8622.0
2023-12-11 11:40:00,340.59,340.67,340.34,340.34,6473.0,332.0452,332.1232,331.8014,331.8014,6473.0
2023-12-11 11:45:00,340.5,340.71,340.31,340.48,3303.0,331.9574,332.1621,331.7722,331.9379,3303.0
2023-12-11 11:50:00,340.57,340.74,340.44,340.74,5135.0,332.0257,332.1914,331.8989,332.1914,5135.0
2023-12-11 11:55:00,340.79,340.83,340.61,340.74,5006.0,332.2401,332.2791,332.0647,332.1914,5006.0
2023-12-11 12:00:00,340.75,341.0,340.69,340.95,8118.0,332.2011,332.4449,332.1427,332.3961,8118.0
2023-12-11 12:05:00,340.93,341.11,340.89,341.01,4474.0,332.3766,332.5521,332.3376,332.4546,4474.0
2023-12-11 12:10:00,341.06,341.08,340.91,340.91,5563.0,332.5034,332.5229,332.3571,332.3571,5563.0
2023-12-11 12:15:00,340.88,340.88,340.71,340.84,1901.0,332.3279,332.3279,332.1621,332.2889,1901.0
2023-12-11 12:20:00,340.86,341.12,340.86,341.12,4087.0,332.3084,332.5619,332.3084,332.5619,4087.0
2023-12-11 12:25:00,340.99,341.14,340.98,341.14,2957.0,332.4351,332.5814,332.4254,332.5814,2957.0
2023-12-11 12:30:00,341.15,341.15,340.99,341.05,3774.0,332.5911,332.5911,332.4351,332.4936,3774.0
2023-12-11 12:35:00,341.01,341.27,340.94,341.16,5163.0,332.4546,332.7081,332.3864,332.6009,5163.0
2023-12-11 12:40:00,341.2,341.21,341.06,341.13,8529.0,332.6399,332.6496,332.5034,332.5716,8529.0
2023-12-11 12:45:00,341.17,341.38,341.17,341.38,7942.0,332.6106,332.8153,332.6106,332.8153,7942.0
2023-12-11 12:50:00,341.32,341.58,341.32,341.52,11407.0,332.7568,333.0103,332.7568,332.9518,11407.0
2023-12-11 12:55:00,341.52,341.52,341.24,341.31,10726.0,332.9518,332.9518,332.6789,332.7471,10726.0
2023-12-11 13:00:00,341.31,341.6,341.16,341.46,8350.0,332.7471,333.0298,332.6009,332.8933,8350.0
2023-12-11 13:05:00,341.52,341.59,341.42,341.44,8354.0,332.9518,333.0201,332.8543,332.8738,8354.0
2023-12-11 13:10:00,341.47,341.48,341.27,341.41,12230.0,332.9031,332.9128,332.7081,332.8446,12230.0
2023-12-11 13:15:00,341.41,341.49,341.41,341.47,5889.0,332.8446,332.9226,332.8446,332.9031,5889.0
2023-12-11 13:20:00,341.48,341.66,341.48,341.66,5492.0,332.9128,333.0883,332.9128,333.0883,5492.0
2023-12-11 13:25:00,341.64,341.76,341.6,341.71,7463.0,333.0688,333.1858,333.0298,333.1371,7463.0
2023-12-11 13:30:00,341.77,341.95,341.56,341.67,10490.0,333.1956,333.371,332.9908,333.0981,10490.0
2023-12-11 13:35:00,341.66,341.75,341.59,341.71,6235.0,333.0883,333.1761,333.0201,333.1371,6235.0
2023-12-11 13:40:00,341.74,341.86,341.61,341.76,9229.0,333.1663,333.2833,333.0396,333.1858,9229.0
2023-12-11 13:45:00,341.75,341.76,341.5,341.66,3992.0,333.1761,333.1858,332.9323,333.0883,3992.0
2023-12-11 13:50:00,341.62,341.7,341.58,341.65,2631.0,333.0493,333.1273,333.0103,333.0786,2631.0
2023-12-11 13:55:00,341.61,341.74,341.55,341.67,5682.0,333.0396,333.1663,332.9811,333.0981,5682.0
2023-12-11 14:00:00,341.69,341.71,341.62,341.65,6845.0,333.1176,333.1371,333.0493,333.0786,6845.0
2023-12-11 14:05:00,341.65,341.79,341.64,341.77,7268.0,333.0786,333.2151,333.0688,333.1956,7268.0
2023-12-11 14:10:00,341.79,341.9,341.76,341.76,11367.0,333.2151,333.3223,333.1858,333.1858,11367.0
2023-12-11 14:15:00,341.77,341.81,341.51,341.55,12656.0,333.1956,333.2346,332.9421,332.9811,12656.0
2023-12-11 14:20:00,341.62,341.67,341.55,341.59,2752.0,333.0493,333.0981,332.9811,333.0201,2752.0
2023-12-11 14:25:00,341.63,341.86,341.59,341.81,7098.0,333.0591,333.2833,333.0201,333.2346,7098.0
2023-12-11 14:30:00,341.84,341.89,341.68,341.78,6687.0,333.2638,333.3125,333.1078,333.2053,6687.0
2023-12-11 14:35:00,341.77,341.78,341.66,341.78,4937.0,333.1956,333.2053,333.0883,333.2053,4937.0
2023-12-11 14:40:00,341.79,341.8,341.59,341.73,5130.0,333.2151,333.2248,333.0201,333.1566,5130.0
2023-12-11 14:45:00,341.71,341.83,341.68,341.79,6144.0,333.1371,333.254,333.1078,333.2151,6144.0
2023-12-11 14:50:00,341.82,341.84,341.51,341.62,12605.0,333.2443,333.2638,332.9421,333.0493,12605.0
2023-12-11 14:55:00,341.65,341.65,341.3,341.37,5813.0,333.0786,333.0786,332.7373,332.8056,5813.0
2023-12-11 15:00:00,341.42,341.43,341.09,341.27,4381.0,332.8543,332.8641,332.5326,332.7081,4381.0
2023-12-11 15:05:00,341.33,341.36,341.21,341.27,4276.0,332.7666,332.7958,332.6496,332.7081,4276.0
2023-12-11 15:10:00,341.22,341.32,341.13,341.32,6211.0,332.6594,332.7568,332.5716,332.7568,6211.0
2023-12-11 15:15:00,341.34,341.47,341.32,341.42,4912.0,332.7763,332.9031,332.7568,332.8543,4912.0
2023-12-11 15:20:00,341.38,341.47,341.31,341.44,6739.0,332.8153,332.9031,332.7471,332.8738,6739.0
2023-12-11 15:25:00,341.43,341.52,341.04,341.07,12655.0,332.8641,332.9518,332.4839,332.5131,12655.0
2023-12-11 15:30:00,341.07,341.22,341.06,341.18,13952.0,332.5131,332.6594,332.5034,332.6204,13952.0
2023-12-11 15:35:00,341.22,341.71,341.21,341.71,17579.0,332.6594,333.1371,332.6496,333.1371,17579.0
2023-12-11 15:40:00,341.75,341.9,341.7,341.74,12376.0,333.1761,333.3223,333.1273,333.1663,12376.0
2023-12-11 15:45:00,341.71,341.77,341.57,341.71,13796.0,333.1371,333.1956,333.0006,333.1371,13796.0
2023-12-11 15:50:00,341.67,342.04,341.66,341.89,30502.0,333.0981,333.4588,333.0883,333.3125,30502.0
2023-12-11 15:55:00,341.92,342.39,341.87,342.31,93913.0,333.3418,333.8,333.293,333.722,93913.0
2023-12-12 09:30:00,341.93,342.98,341.2,342.95,45143.0,333.3515,334.3752,332.6399,334.346,45143.0
2023-12-12 09:35:00,342.78,342.78,341.96,342.31,6402.0,334.1802,334.1802,333.3808,333.722,6402.0
2023-12-12 09:40:00,342.27,342.76,341.89,342.06,15726.0,333.683,334.1607,333.3125,333.4783,15726.0
2023-12-12 09:45:00,342.05,342.65,342.0,342.0,14676.0,333.4685,334.0535,333.4198,333.4198,14676.0
2023-12-12 09:50:00,342.01,342.49,341.95,342.08,9647.0,333.4295,333.8975,333.371,333.4978,9647.0
2023-12-12 09:55:00,342.21,342.39,341.95,341.95,8924.0,333.6245,333.8,333.371,333.371,8924.0
2023-12-12 10:00:00,342.07,342.08,341.68,341.73,14268.0,333.488,333.4978,333.1078,333.1566,14268.0
2023-12-12 10:05:00,341.79,342.2,341.74,341.91,18189.0,333.2151,333.6148,333.1663,333.332,18189.0
2023-12-12 10:10:00,341.98,342.18,341.91,342.15,47288.0,333.4003,333.5953,333.332,333.566,47288.0
2023-12-12 10:15:00,342.25,342.67,342.23,342.67,5037.0,333.6635,334.073,333.644,334.073,5037.0
2023-12-12 10:20:00,342.59,342.59,342.33,342.42,3521.0,333.995,333.995,333.7415,333.8292,3521.0
2023-12-12 10:25:00,342.43,342.44,342.18,342.3,16544.0,333.839,333.8487,333.5953,333.7123,16544.0
2023-12-12 10:30:00,342.31,342.34,342.04,342.12,14675.0,333.722,333.7513,333.4588,333.5368,14675.0
2023-12-12 10:35:00,342.19,342.4,342.04,342.36,11375.0,333.605,333.8097,333.4588,333.7708,11375.0
2023-12-12 10:40:00,342.31,342.34,342.08,342.25,13226.0,333.722,333.7513,333.4978,333.6635,13226.0
2023-12-12 10:45:00,342.27,342.35,342.14,342.25,7345.0,333.683,333.761,333.5563,333.6635,7345.0
2023-12-12 10:50:00,342.25,342.27,342.1,342.22,6981.0,333.6635,333.683,333.5173,333.6343,6981.0
2023-12-12 10:55:00,342.15,342.29,342.14,342.27,7909.0,333.566,333.7025,333.5563,333.683,7909.0
2023-12-12 11:00:00,342.25,342.29,342.18,342.26,10880.0,333.6635,333.7025,333.5953,333.6733,10880.0
2023-12-12 11:05:00,342.26,342.66,342.26,342.35,11811.0,333.6733,334.0632,333.6733,333.761,11811.0
2023-12-12 11:10:00,342.39,342.39,342.08,342.17,6155.0,333.8,333.8,333.4978,333.5855,6155.0
2023-12-12 11:15:00,342.12,342.13,341.74,341.78,6924.0,333.5368,333.5465,333.1663,333.2053,6924.0
2023-12-12 11:20:00,341.78,341.87,341.72,341.8,9211.0,333.2053,333.293,333.1468,333.2248,9211.0
2023-12-12 11:25:00,341.77,341.88,341.51,341.66,15751.0,333.1956,333.3028,332.9421,333.0883,15751.0
2023-12-12 11:30:00,341.72,341.84,341.64,341.79,11043.0,333.1468,333.2638,333.0688,333.2151,11043.0
2023-12-12 11:35:00,341.73,341.81,341.69,341.73,5932.0,333.1566,333.2346,333.1176,333.1566,5932.0
2023-12-12 11:40:00,341.69,341.82,341.66,341.68,7748.0,333.1176,333.2443,333.0883,333.1078,7748.0
2023-12-12 11:45:00,341.71,341.93,341.7,341.88,10531.0,333.1371,333.3515,333.1273,333.3028,10531.0
2023-12-12 11:50:00,341.9,342.05,341.79,341.99,14654.0,333.3223,333.4685,333.2151,333.41,14654.0
2023-12-12 11:55:00,341.97,341.97,341.57,341.57,11635.0,333.3905,333.3905,333.0006,333.0006,11635.0
2023-12-12 12:00:00,341.52,341.82,341.52,341.63,6845.0,332.9518,333.2443,332.9518,333.0591,6845.0
2023-12-12 12:05:00,341.72,341.72,341.47,341.52,4253.0,333.1468,333.1468,332.9031,332.9518,4253.0
2023-12-12 12:10:00,341.47,341.75,341.44,341.75,3727.0,332.9031,333.1761,332.8738,333.1761,3727.0
2023-12-12 12:15:00,341.73,341.75,341.6,341.69,4457.0,333.1566,333.1761,333.0298,333.1176,4457.0
2023-12-12 12:20:00,341.65,341.84,341.65,341.82,3717.0,333.0786,333.2638,333.0786,333.2443,3717.0
2023-12-12 12:25:00,341.75,341.79,341.72,341.79,5190.0,333.1761,333.2151,333.1468,333.2151,5190.0
2023-12-12 12:30:00,341.83,342.21,341.75,342.18,7247.0,333.254,333.6245,333.1761,333.5953,7247.0
2023-12-12 12:35:00,342.19,342.38,342.13,342.37,4166.0,333.605,333.7903,333.5465,333.7805,4166.0
2023-12-12 12:40:00,342.37,342.37,342.29,342.29,2337.0,333.7805,333.7805,333.7025,333.7025,2337.0
2023-12-12 12:45:00,342.3,342.3,342.1,342.13,8422.0,333.7123,333.7123,333.5173,333.5465,8422.0
2023-12-12 12:50:00,342.13,342.19,342.06,342.16,4492.0,333.5465,333.605,333.4783,333.5758,4492.0
2023-12-12 12:55:00,342.19,342.38,342.16,342.38,5143.0,333.605,333.7903,333.5758,333.7903,5143.0
2023-12-12 13:00:00,342.35,342.61,342.19,342.59,3253.0,333.761,334.0145,333.605,333.995,3253.0
2023-12-12 13:05:00,342.52,342.57,342.32,342.42,6155.0,333.9267,333.9755,333.7318,333.8292,6155.0
2023-12-12 13:10:00,342.46,342.46,342.32,342.34,3088.0,333.8682,333.8682,333.7318,333.7513,3088.0
2023-12-12 13:15:00,342.32,342.45,342.15,342.19,14879.0,333.7318,333.8585,333.566,333.605,14879.0
2023-12-12 13:20:00,342.23,342.25,341.94,341.94,8982.0,333.644,333.6635,333.3613,333.3613,8982.0
2023-12-12 13:25:00,341.93,342.02,341.78,341.92,6678.0,333.3515,333.4393,333.2053,333.3418,6678.0
2023-12-12 13:30:00,341.88,341.98,341.75,341.87,6302.0,333.3028,333.4003,333.1761,333.293,6302.0
2023-12-12 13:35:00,341.83,341.9,341.78,341.82,7603.0,333.254,333.3223,333.2053,333.2443,7603.0
2023-12-12 13:40:00,341.87,341.92,341.6,341.7,7065.0,333.293,333.3418,333.0298,333.1273,7065.0
2023-12-12 13:45:00,341.67,341.71,341.6,341.69,4969.0,333.0981,333.1371,333.0298,333.1176,4969.0
2023-12-12 13:50:00,341.67,341.68,341.56,341.6,4739.0,333.0981,333.1078,332.9908,333.0298,4739.0
2023-12-12 13:55:00,341.58,341.61,341.46,341.54,5893.0,333.0103,333.0396,332.8933,332.9713,5893.0
2023-12-12 14:00:00,341.54,341.56,341.44,341.53,5908.0,332.9713,332.9908,332.8738,332.9616,5908.0
2023-12-12 14:05:00,341.53,341.59,341.48,341.52,5217.0,332.9616,333.0201,332.9128,332.9518,5217.0
2023-12-12 14:10:00,341.47,341.53,341.42,341.5,5497.0,332.9031,332.9616,332.8543,332.9323,5497.0
2023-12-12 14:15:00,341.48,341.64,341.44,341.53,6539.0,332.9128,333.0688,332.8738,332.9616,6539.0
2023-12-12 14:20:00,341.53,341.64,341.53,341.55,6449.0,332.9616,333.0688,332.9616,332.9811,6449.0
2023-12-12 14:25:00,341.56,341.64,341.53,341.56,4319.0,332.9908,333.0688,332.9616,332.9908,4319.0
2023-12-12 14:30:00,341.56,341.87,341.56,341.87,8780.0,332.9908,333.293,332.9908,333.293,8780.0
2023-12-12 14:35:00,341.88,342.07,341.88,342.01,6345.0,333.3028,333.488,333.3028,333.4295,6345.0
2023-12-12 14:40:00,342.01,342.13,341.97,342.08,6034.0,333.4295,333.5465,333.3905,333.4978,6034.0
2023-12-12 14:45:00,342.15,342.32,342.13,342.28,6377.0,333.566,333.7318,333.5465,333.6928,6377.0
2023-12-12 14:50:00,342.31,342.49,342.29,342.38,6015.0,333.722,333.8975,333.7025,333.7903,6015.0
2023-12-12 14:55:00,342.37,342.53,342.26,342.53,8393.0,333.7805,333.9365,333.6733,333.9365,8393.0
2023-12-12 15:00:00,342.47,342.62,342.41,342.61,10085.0,333.878,334.0242,333.8195,334.0145,10085.0
2023-12-12 15:05:00,342.62,342.84,342.61,342.78,4344.0,334.0242,334.2387,334.0145,334.1802,4344.0
2023-12-12 15:10:00,342.69,342.83,342.65,342.78,8557.0,334.0925,334.229,334.0535,334.1802,8557.0
2023-12-12 15:15:00,342.81,342.96,342.79,342.84,7515.0,334.2095,334.3557,334.19,334.2387,7515.0
2023-12-12 15:20:00,342.9,343.05,342.85,342.99,16129.0,334.2972,334.4434,334.2485,334.3849,16129.0
2023-12-12 15:25:00,343.0,343.03,342.94,342.97,3271.0,334.3947,334.4239,334.3362,334.3654,3271.0
2023-12-12 15:30:00,342.97,342.99,342.69,342.7,15199.0,334.3654,334.3849,334.0925,334.1022,15199.0
2023-12-12 15:35:00,342.7,342.71,342.4,342.44,13991.0,334.1022,334.112,333.8097,333.8487,13991.0
2023-12-12 15:40:00,342.41,342.51,342.26,342.46,17320.0,333.8195,333.917,333.6733,333.8682,17320.0
2023-12-12 15:45:00,342.47,342.74,342.33,342.67,19595.0,333.878,334.1412,333.7415,334.073,19595.0
2023-12-12 15:50:00,342.64,342.96,342.5,342.69,36202.0,334.0437,334.3557,333.9072,334.0925,36202.0
2023-12-12 15:55:00,342.71,343.25,342.63,343.24,117877.0,334.112,334.6384,334.034,334.6287,117877.0
2023-12-13 09:30:00,343.4,343.9,342.62,342.73,45542.0,334.7847,335.2721,334.0242,334.1315,45542.0
2023-12-13 09:35:00,342.73,342.73,341.88,342.5,11547.0,334.1315,334.1315,333.3028,333.9072,11547.0
2023-12-13 09:40:00,342.56,342.64,342.11,342.35,24124.0,333.9657,334.0437,333.527,333.761,24124.0
2023-12-13 09:45:00,342.23,343.15,342.02,342.81,44544.0,333.644,334.5409,333.4393,334.2095,44544.0
2023-12-13 09:50:00,342.83,343.68,342.83,343.33,46489.0,334.229,335.0576,334.229,334.7164,46489.0
2023-12-13 09:55:00,343.3,344.17,343.26,343.98,45659.0,334.6872,335.5353,334.6482,335.3501,45659.0
2023-12-13 10:00:00,343.87,343.87,343.08,343.13,12806.0,335.2429,335.2429,334.4727,334.5214,12806.0
2023-12-13 10:05:00,343.18,343.28,343.01,343.19,12464.0,334.5702,334.6677,334.4044,334.5799,12464.0
2023-12-13 10:10:00,343.21,343.21,342.83,342.89,15687.0,334.5994,334.5994,334.229,334.2875,15687.0
2023-12-13 10:15:00,342.85,343.21,342.81,343.05,16257.0,334.2485,334.5994,334.2095,334.4434,16257.0
2023-12-13 10:20:00,342.99,343.06,342.75,342.85,19288.0,334.3849,334.4532,334.151,334.2485,19288.0
2023-12-13 10:25:00,342.78,343.03,342.29,342.35,22686.0,334.1802,334.4239,333.7025,333.761,22686.0
2023-12-13 10:30:00,342.35,342.55,342.2,342.35,16742.0,333.761,333.956,333.6148,333.761,16742.0
2023-12-13 10:35:00,342.43,342.74,342.34,342.52,20853.0,333.839,334.1412,333.7513,333.9267,20853.0
2023-12-13 10:40:00,342.51,342.75,342.21,342.75,27054.0,333.917,334.151,333.6245,334.151,27054.0
2023-12-13 10:45:00,342.77,343.02,342.52,343.02,14950.0,334.1705,334.4142,333.9267,334.4142,14950.0
2023-12-13 10:50:00,343.0,343.07,342.84,342.96,10745.0,334.3947,334.4629,334.2387,334.3557,10745.0
2023-12-13 10:55:00,342.95,343.06,342.79,342.97,10793.0,334.346,334.4532,334.19,334.3654,10793.0
2023-12-13 11:00:00,342.94,343.03,342.87,342.99,9161.0,334.3362,334.4239,334.268,334.3849,9161.0
2023-12-13 11:05:00,342.95,343.03,342.72,342.73,11816.0,334.346,334.4239,334.1217,334.1315,11816.0
2023-12-13 11:10:00,342.77,342.95,342.57,342.62,13782.0,334.1705,334.346,333.9755,334.0242,13782.0
2023-12-13 11:15:00,342.68,342.68,342.42,342.46,10679.0,334.0827,334.0827,333.8292,333.8682,10679.0
2023-12-13 11:20:00,342.49,342.57,342.27,342.34,8816.0,333.8975,333.9755,333.683,333.7513,8816.0
2023-12-13 11:25:00,342.34,342.53,342.24,342.43,9359.0,333.7513,333.9365,333.6538,333.839,9359.0
2023-12-13 11:30:00,342.43,342.43,342.19,342.28,7682.0,333.839,333.839,333.605,333.6928,7682.0
2023-12-13 11:35:00,342.28,342.34,341.89,341.95,11893.0,333.6928,333.7513,333.3125,333.371,11893.0
2023-12-13 11:40:00,341.96,342.28,341.95,342.28,7933.0,333.3808,333.6928,333.371,333.6928,7933.0
2023-12-13 11:45:00,342.27,342.36,341.92,341.92,7928.0,333.683,333.7708,333.3418,333.3418,7928.0
2023-12-13 11:50:00,342.01,342.05,341.95,341.97,4721.0,333.4295,333.4685,333.371,333.3905,4721.0
2023-12-13 11:55:00,342.02,342.04,341.5,341.5,9523.0,333.4393,333.4588,332.9323,332.9323,9523.0
2023-12-13 12:00:00,341.49,341.61,341.41,341.42,13073.0,332.9226,333.0396,332.8446,332.8543,13073.0
2023-12-13 12:05:00,341.43,341.47,340.98,341.02,9668.0,332.8641,332.9031,332.4254,332.4644,9668.0
2023-12-13 12:10:00,340.97,340.97,340.83,340.84,6635.0,332.4156,332.4156,332.2791,332.2889,6635.0
2023-12-13 12:15:00,340.84,341.05,340.84,341.01,5337.0,332.2889,332.4936,332.2889,332.4546,5337.0
2023-12-13 12:20:00,341.04,341.04,340.65,340.66,10126.0,332.4839,332.4839,332.1037,332.1134,10126.0
2023-12-13 12:25:00,340.73,340.8,340.62,340.63,5193.0,332.1816,332.2499,332.0744,332.0842,5193.0
2023-12-13 12:30:00,340.58,340.8,340.52,340.77,7353.0,332.0354,332.2499,331.9769,332.2206,7353.0
2023-12-13 12:35:00,340.71,340.71,340.54,340.69,3063.0,332.1621,332.1621,331.9964,332.1427,3063.0
2023-12-13 12:40:00,340.74,340.82,340.62,340.8,5064.0,332.1914,332.2694,332.0744,332.2499,5064.0
2023-12-13 12:45:00,340.79,340.87,340.69,340.82,8437.0,332.2401,332.3181,332.1427,332.2694,8437.0
2023-12-13 12:50:00,340.83,340.94,340.71,340.81,4285.0,332.2791,332.3864,332.1621,332.2596,4285.0
2023-12-13 12:55:00,340.84,340.85,340.64,340.81,7831.0,332.2889,332.2986,332.0939,332.2596,7831.0
2023-12-13 13:00:00,340.81,340.81,340.56,340.56,3350.0,332.2596,332.2596,332.0159,332.0159,3350.0
2023-12-13 13:05:00,340.57,340.62,340.46,340.52,6168.0,332.0257,332.0744,331.9184,331.9769,6168.0
2023-12-13 13:10:00,340.42,340.51,340.33,340.41,4756.0,331.8794,331.9672,331.7917,331.8697,4756.0
2023-12-13 13:15:00,340.45,340.55,340.39,340.55,4340.0,331.9087,332.0062,331.8502,332.0062,4340.0
2023-12-13 13:20:00,340.56,340.6,340.41,340.45,7170.0,332.0159,332.0549,331.8697,331.9087,7170.0
2023-12-13 13:25:00,340.5,340.51,340.37,340.4,4078.0,331.9574,331.9672,331.8307,331.8599,4078.0
2023-12-13 13:30:00,340.44,340.49,340.32,340.43,10983.0,331.8989,331.9477,331.7819,331.8892,10983.0
2023-12-13 13:35:00,340.47,340.58,340.32,340.53,7722.0,331.9282,332.0354,331.7819,331.9867,7722.0
2023-12-13 13:40:00,340.55,340.55,340.18,340.28,5677.0,332.0062,332.0062,331.6454,331.7429,5677.0
2023-12-13 13:45:00,340.36,340.42,340.27,340.27,2483.0,331.8209,331.8794,331.7332,331.7332,2483.0
2023-12-13 13:50:00,340.25,340.4,340.22,340.29,8358.0,331.7137,331.8599,331.6844,331.7527,8358.0
2023-12-13 13:55:00,340.31,340.39,339.87,339.89,8475.0,331.7722,331.8502,331.3432,331.3627,8475.0
2023-12-13 14:00:00,340.01,341.75,339.95,341.75,15078.0,331.4797,333.1761,331.4212,333.1761,15078.0
2023-12-13 14:05:00,341.72,342.28,341.71,342.23,8015.0,333.1468,333.6928,333.1371,333.644,8015.0
2023-12-13 14:10:00,342.15,342.33,341.89,342.03,7994.0,333.566,333.7415,333.3125,333.449,7994.0
2023-12-13 14:15:00,342.11,342.23,341.82,342.13,15224.0,333.527,333.644,333.2443,333.5465,15224.0
2023-12-13 14:20:00,342.06,342.42,342.05,342.25,8869.0,333.4783,333.8292,333.4685,333.6635,8869.0
2023-12-13 14:25:00,342.3,342.31,341.89,342.24,6639.0,333.7123,333.722,333.3125,333.6538,6639.0
2023-12-13 14:30:00,342.25,342.44,341.83,342.44,12087.0,333.6635,333.8487,333.254,333.8487,12087.0
2023-12-13 14:35:00,342.31,342.92,342.31,342.79,7336.0,333.722,334.3167,333.722,334.19,7336.0
2023-12-13 14:40:00,342.74,343.25,342.72,343.0,22765.0,334.1412,334.6384,334.1217,334.3947,22765.0
2023-12-13 14:45:00,342.99,343.28,342.78,343.22,10512.0,334.3849,334.6677,334.1802,334.6092,10512.0
2023-12-13 14:50:00,343.22,343.87,343.01,343.87,22696.0,334.6092,335.2429,334.4044,335.2429,22696.0
2023-12-13 14:55:00,343.87,344.44,343.85,344.35,23765.0,335.2429,335.7986,335.2234,335.7108,23765.0
2023-12-13 15:00:00,344.33,345.09,344.12,345.06,20995.0,335.6913,336.4323,335.4866,336.403,20995.0
2023-12-13 15:05:00,345.2,345.2,344.33,344.46,15649.0,336.5395,336.5395,335.6913,335.8181,15649.0
2023-12-13 15:10:00,344.44,344.44,343.98,343.98,7521.0,335.7986,335.7986,335.3501,335.3501,7521.0
2023-12-13 15:15:00,343.96,344.1,343.51,343.57,12223.0,335.3306,335.4671,334.8919,334.9504,12223.0
2023-12-13 15:20:00,343.48,343.48,342.33,342.33,10792.0,334.8627,334.8627,333.7415,333.7415,10792.0
2023-12-13 15:25:00,342.41,342.41,341.82,342.31,21732.0,333.8195,333.8195,333.2443,333.722,21732.0
2023-12-13 15:30:00,342.22,342.64,342.06,342.55,14464.0,333.6343,334.0437,333.4783,333.956,14464.0
2023-12-13 15:35:00,342.56,343.14,342.56,343.14,15682.0,333.9657,334.5312,333.9657,334.5312,15682.0
2023-12-13 15:40:00,343.22,343.33,343.01,343.25,15787.0,334.6092,334.7164,334.4044,334.6384,15787.0
2023-12-13 15:45:00,343.22,343.42,343.02,343.19,27375.0,334.6092,334.8042,334.4142,334.5799,27375.0
2023-12-13 15:50:00,343.18,343.41,342.73,343.32,55049.0,334.5702,334.7944,334.1315,334.7067,55049.0
2023-12-13 15:55:00,343.34,343.83,343.2,343.83,103967.0,334.7262,335.2039,334.5897,335.2039,103967.0
2023-12-14 09:30:00,342.74,343.86,341.74,342.24,77136.0,334.1412,335.2331,333.1663,333.6538,77136.0
2023-12-14 09:35:00,342.1,342.23,340.74,341.53,25318.0,333.5173,333.644,332.1914,332.9616,25318.0
2023-12-14 09:40:00,341.75,342.91,341.74,342.88,19180.0,333.1761,334.307,333.1663,334.2777,19180.0
2023-12-14 09:45:00,343.07,343.79,342.99,342.99,6819.0,334.4629,335.1649,334.3849,334.3849,6819.0
2023-12-14 09:50:00,342.97,342.97,341.89,342.46,16768.0,334.3654,334.3654,333.3125,333.8682,16768.0
2023-12-14 09:55:00,342.55,343.31,342.46,342.93,9698.0,333.956,334.6969,333.8682,334.3265,9698.0
2023-12-14 10:00:00,343.05,343.25,342.82,342.9,18570.0,334.4434,334.6384,334.2192,334.2972,18570.0
2023-12-14 10:05:00,342.81,342.88,342.11,342.22,13082.0,334.2095,334.2777,333.527,333.6343,13082.0
2023-12-14 10:10:00,342.25,342.49,342.09,342.09,21610.0,333.6635,333.8975,333.5075,333.5075,21610.0
2023-12-14 10:15:00,342.06,342.23,341.82,342.03,12971.0,333.4783,333.644,333.2443,333.449,12971.0
2023-12-14 10:20:00,342.03,342.53,342.02,342.3,23990.0,333.449,333.9365,333.4393,333.7123,23990.0
2023-12-14 10:25:00,342.3,342.57,341.82,341.98,10839.0,333.7123,333.9755,333.2443,333.4003,10839.0
2023-12-14 10:30:00,342.0,342.29,341.73,342.18,8826.0,333.4198,333.7025,333.1566,333.5953,8826.0
2023-12-14 10:35:00,342.19,342.19,341.3,341.52,9015.0,333.605,333.605,332.7373,332.9518,9015.0
2023-12-14 10:40:00,341.52,341.63,341.12,341.22,8001.0,332.9518,333.0591,332.5619,332.6594,8001.0
2023-12-14 10:45:00,341.21,341.66,340.91,341.66,39995.0,332.6496,333.0883,332.3571,333.0883,39995.0
2023-12-14 10:50:00,341.54,341.8,341.48,341.55,12009.0,332.9713,333.2248,332.9128,332.9811,12009.0
2023-12-14 10:55:00,341.55,341.86,341.42,341.77,17345.0,332.9811,333.2833,332.8543,333.1956,17345.0
2023-12-14 11:00:00,341.83,342.01,341.59,341.67,14424.0,333.254,333.4295,333.0201,333.0981,14424.0
2023-12-14 11:05:00,341.76,342.42,341.7,342.39,164381.0,333.1858,333.8292,333.1273,333.8,164381.0
2023-12-14 11:10:00,342.39,342.87,342.33,342.64,13107.0,333.8,334.268,333.7415,334.0437,13107.0
2023-12-14 11:15:00,342.62,343.05,342.54,342.54,14349.0,334.0242,334.4434,333.9462,333.9462,14349.0
2023-12-14 11:20:00,342.69,342.77,342.5,342.62,22529.0,334.0925,334.1705,333.9072,334.0242,22529.0
2023-12-14 11:25:00,342.68,342.75,342.31,342.69,9727.0,334.0827,334.151,333.722,334.0925,9727.0
2023-12-14 11:30:00,342.67,343.11,342.67,343.04,8901.0,334.073,334.5019,334.073,334.4337,8901.0
2023-12-14 11:35:00,343.07,343.07,342.79,342.99,10047.0,334.4629,334.4629,334.19,334.3849,10047.0
2023-12-14 11:40:00,343.0,343.81,342.97,343.58,9699.0,334.3947,335.1844,334.3654,334.9601,9699.0
2023-12-14 11:45:00,343.67,343.68,343.38,343.48,7825.0,335.0479,335.0576,334.7652,334.8627,7825.0
2023-12-14 11:50:00,343.56,343.6,343.3,343.38,8522.0,334.9406,334.9796,334.6872,334.7652,8522.0
2023-12-14 11:55:00,343.36,343.54,343.32,343.44,9735.0,334.7457,334.9211,334.7067,334.8237,9735.0
2023-12-14 12:00:00,343.52,343.93,343.4,343.93,14654.0,334.9017,335.3014,334.7847,335.3014,14654.0
2023-12-14 12:05:00,343.96,344.12,343.75,344.06,11508.0,335.3306,335.4866,335.1259,335.4281,11508.0
2023-12-14 12:10:00,344.1,344.43,344.05,344.32,23391.0,335.4671,335.7888,335.4184,335.6816,23391.0
2023-12-14 12:15:00,344.38,344.48,344.18,344.18,12952.0,335.7401,335.8376,335.5451,335.5451,12952.0
2023-12-14 12:20:00,344.1,344.28,344.08,344.09,12213.0,335.4671,335.6426,335.4476,335.4574,12213.0
2023-12-14 12:25:00,344.11,344.25,344.01,344.22,15724.0,335.4768,335.6133,335.3794,335.5841,15724.0
2023-12-14 12:30:00,344.26,344.5,344.15,344.5,7470.0,335.6231,335.8571,335.5158,335.8571,7470.0
2023-12-14 12:35:00,344.53,344.83,344.53,344.55,7416.0,335.8863,336.1788,335.8863,335.9058,7416.0
2023-12-14 12:40:00,344.65,344.89,344.65,344.85,4096.0,336.0033,336.2373,336.0033,336.1983,4096.0
2023-12-14 12:45:00,344.81,345.39,344.76,345.28,17178.0,336.1593,336.7247,336.1105,336.6175,17178.0
2023-12-14 12:50:00,345.31,345.32,344.92,344.93,8231.0,336.6467,336.6565,336.2665,336.2763,8231.0
2023-12-14 12:55:00,344.92,344.92,344.26,344.26,9588.0,336.2665,336.2665,335.6231,335.6231,9588.0
2023-12-14 13:00:00,343.82,343.93,343.68,343.76,5642.0,335.1941,335.3014,335.0576,335.1356,5642.0
2023-12-14 13:05:00,343.72,343.8,343.54,343.8,6283.0,335.0966,335.1746,334.9211,335.1746,6283.0
2023-12-14 13:10:00,343.92,344.12,343.85,344.02,4568.0,335.2916,335.4866,335.2234,335.3891,4568.0
2023-12-14 13:15:00,344.11,344.52,343.98,344.49,12087.0,335.4768,335.8766,335.3501,335.8473,12087.0
2023-12-14 13:20:00,344.51,344.6,344.41,344.58,8166.0,335.8668,335.9546,335.7693,335.9351,8166.0
2023-12-14 13:25:00,344.54,344.55,344.36,344.36,5197.0,335.8961,335.9058,335.7206,335.7206,5197.0
2023-12-14 13:30:00,344.31,344.5,344.1,344.16,8405.0,335.6718,335.8571,335.4671,335.5256,8405.0
2023-12-14 13:35:00,344.17,344.17,343.82,343.82,5337.0,335.5353,335.5353,335.1941,335.1941,5337.0
2023-12-14 13:40:00,343.84,343.94,343.44,343.53,8213.0,335.2136,335.3111,334.8237,334.9114,8213.0
2023-12-14 13:45:00,343.51,343.61,343.17,343.17,5232.0,334.8919,334.9894,334.5604,334.5604,5232.0
2023-12-14 13:50:00,343.16,343.16,342.42,342.48,8701.0,334.5507,334.5507,333.8292,333.8877,8701.0
2023-12-14 13:55:00,342.52,343.0,342.52,342.85,7738.0,333.9267,334.3947,333.9267,334.2485,7738.0
2023-12-14 14:00:00,342.89,343.24,342.89,342.96,6057.0,334.2875,334.6287,334.2875,334.3557,6057.0
2023-12-14 14:05:00,343.0,343.27,342.98,343.13,4794.0,334.3947,334.6579,334.3752,334.5214,4794.0
2023-12-14 14:10:00,343.05,343.25,343.01,343.17,6555.0,334.4434,334.6384,334.4044,334.5604,6555.0
2023-12-14 14:15:00,343.15,343.5,343.13,343.38,6497.0,334.5409,334.8822,334.5214,334.7652,6497.0
2023-12-14 14:20:00,343.34,343.44,343.2,343.36,5869.0,334.7262,334.8237,334.5897,334.7457,5869.0
2023-12-14 14:25:00,343.32,343.4,342.93,343.18,5782.0,334.7067,334.7847,334.3265,334.5702,5782.0
2023-12-14 14:30:00,343.14,343.14,342.92,343.04,4662.0,334.5312,334.5312,334.3167,334.4337,4662.0
2023-12-14 14:35:00,343.13,343.13,342.77,342.84,6876.0,334.5214,334.5214,334.1705,334.2387,6876.0
2023-12-14 14:40:00,342.83,342.84,342.61,342.74,8163.0,334.229,334.2387,334.0145,334.1412,8163.0
2023-12-14 14:45:00,342.74,343.04,342.73,343.04,7196.0,334.1412,334.4337,334.1315,334.4337,7196.0
2023-12-14 14:50:00,343.06,343.48,343.01,343.42,7263.0,334.4532,334.8627,334.4044,334.8042,7263.0
2023-12-14 14:55:00,343.38,343.62,343.2,343.34,9941.0,334.7652,334.9991,334.5897,334.7262,9941.0
2023-12-14 15:00:00,343.34,343.47,343.03,343.06,8184.0,334.7262,334.8529,334.4239,334.4532,8184.0
2023-12-14 15:05:00,343.05,343.71,342.98,343.63,8722.0,334.4434,335.0869,334.3752,335.0089,8722.0
2023-12-14 15:10:00,343.63,343.85,343.43,343.5,9266.0,335.0089,335.2234,334.8139,334.8822,9266.0
2023-12-14 15:15:00,343.5,343.67,343.45,343.62,17003.0,334.8822,335.0479,334.8334,334.9991,17003.0
2023-12-14 15:20:00,343.62,343.67,343.1,343.27,15514.0,334.9991,335.0479,334.4922,334.6579,15514.0
2023-12-14 15:25:00,343.31,343.47,343.2,343.21,11446.0,334.6969,334.8529,334.5897,334.5994,11446.0
2023-12-14 15:30:00,343.22,343.34,343.03,343.06,16813.0,334.6092,334.7262,334.4239,334.4532,16813.0
2023-12-14 15:35:00,343.03,343.17,342.93,342.95,19014.0,334.4239,334.5604,334.3265,334.346,19014.0
2023-12-14 15:40:00,342.93,343.06,342.57,342.6,19299.0,334.3265,334.4532,333.9755,334.0047,19299.0
2023-12-14 15:45:00,342.6,342.89,342.44,342.49,30806.0,334.0047,334.2875,333.8487,333.8975,30806.0
2023-12-14 15:50:00,342.46,343.14,342.46,342.61,61615.0,333.8682,334.5312,333.8682,334.0145,61615.0
2023-12-14 15:55:00,342.61,343.0,342.38,342.69,168409.0,334.0145,334.3947,333.7903,334.0925,168409.0
2023-12-15 09:30:00,338.44,342.17,336.25,341.85,486355.0,329.9491,333.5855,327.814,333.2735,486355.0
2023-12-15 09:35:00,341.56,343.77,341.0,343.77,15699.0,332.9908,335.1454,332.4449,335.1454,15699.0
2023-12-15 09:40:00,343.91,345.26,343.57,345.04,14484.0,335.2819,336.598,334.9504,336.3835,14484.0
2023-12-15 09:45:00,345.07,345.35,344.38,344.76,12014.0,336.4128,336.6857,335.7401,336.1105,12014.0
2023-12-15 09:50:00,344.76,345.5,344.76,345.39,5753.0,336.1105,336.832,336.1105,336.7247,5753.0
2023-12-15 09:55:00,345.55,345.67,345.11,345.12,13709.0,336.8807,336.9977,336.4518,336.4615,13709.0
2023-12-15 10:00:00,345.21,345.48,344.65,344.81,12473.0,336.5493,336.8125,336.0033,336.1593,12473.0
2023-12-15 10:05:00,344.79,345.24,344.68,345.24,4208.0,336.1398,336.5785,336.0325,336.5785,4208.0
2023-12-15 10:10:00,345.26,345.78,345.14,345.71,23170.0,336.598,337.105,336.481,337.0367,23170.0
2023-12-15 10:15:00,345.71,346.2,345.35,345.7,18282.0,337.0367,337.5144,336.6857,337.027,18282.0
2023-12-15 10:20:00,345.65,345.81,344.79,344.9,10302.0,336.9782,337.1342,336.1398,336.247,10302.0
2023-12-15 10:25:00,344.9,344.91,344.39,344.51,7131.0,336.247,336.2568,335.7498,335.8668,7131.0
2023-12-15 10:30:00,344.56,344.77,344.3,344.41,22029.0,335.9156,336.1203,335.6621,335.7693,22029.0
2023-12-15 10:35:00,344.43,344.61,344.31,344.57,9711.0,335.7888,335.9643,335.6718,335.9253,9711.0
2023-12-15 10:40:00,344.59,344.82,344.58,344.67,5428.0,335.9448,336.169,335.9351,336.0228,5428.0
2023-12-15 10:45:00,344.78,344.78,344.48,344.56,9011.0,336.13,336.13,335.8376,335.9156,9011.0
2023-12-15 10:50:00,344.55,345.19,344.51,345.19,14696.0,335.9058,336.5298,335.8668,336.5298,14696.0
2023-12-15 10:55:00,345.25,345.79,345.13,345.51,7843.0,336.5882,337.1147,336.4713,336.8417,7843.0
2023-12-15 11:00:00,345.63,345.72,345.28,345.29,5933.0,336.9587,337.0465,336.6175,336.6272,5933.0
2023-12-15 11:05:00,345.3,345.33,344.8,345.12,8576.0,336.637,336.6662,336.1495,336.4615,8576.0
2023-12-15 11:10:00,345.02,345.16,344.86,345.06,4489.0,336.364,336.5005,336.208,336.403,4489.0
2023-12-15 11:15:00,345.03,345.17,344.86,345.09,7278.0,336.3738,336.5103,336.208,336.4323,7278.0
2023-12-15 11:20:00,345.16,345.55,345.1,345.55,9114.0,336.5005,336.8807,336.442,336.8807,9114.0
2023-12-15 11:25:00,345.46,345.58,345.3,345.5,5946.0,336.793,336.91,336.637,336.832,5946.0
2023-12-15 11:30:00,345.55,345.78,345.52,345.77,8611.0,336.8807,337.105,336.8515,337.0952,8611.0
2023-12-15 11:35:00,345.93,346.37,345.74,345.89,12369.0,337.2512,337.6801,337.066,337.2122,12369.0
2023-12-15 11:40:00,345.86,346.01,345.59,346.01,14096.0,337.1829,337.3292,336.9197,337.3292,14096.0
2023-12-15 11:45:00,345.83,346.1,345.83,346.01,7673.0,337.1537,337.4169,337.1537,337.3292,7673.0
2023-12-15 11:50:00,346.09,346.33,346.09,346.2,7918.0,337.4072,337.6412,337.4072,337.5144,7918.0
2023-12-15 11:55:00,346.19,346.48,346.03,346.31,8490.0,337.5047,337.7874,337.3487,337.6217,8490.0
2023-12-15 12:00:00,346.4,346.71,346.31,346.31,10759.0,337.7094,338.0116,337.6217,337.6217,10759.0
2023-12-15 12:05:00,346.38,346.56,346.26,346.31,9327.0,337.6899,337.8654,337.5729,337.6217,9327.0
2023-12-15 12:10:00,346.4,346.53,346.25,346.34,11476.0,337.7094,337.8361,337.5632,337.6509,11476.0
2023-12-15 12:15:00,346.28,346.62,346.12,346.6,6606.0,337.5924,337.9239,337.4364,337.9044,6606.0
2023-12-15 12:20:00,346.65,346.85,346.59,346.79,13878.0,337.9531,338.1481,337.8946,338.0896,13878.0
2023-12-15 12:25:00,346.84,346.96,346.74,346.94,4751.0,338.1384,338.2553,338.0409,338.2358,4751.0
2023-12-15 12:30:00,346.94,346.95,346.61,346.69,9760.0,338.2358,338.2456,337.9141,337.9921,9760.0
2023-12-15 12:35:00,346.67,346.67,346.24,346.31,3488.0,337.9726,337.9726,337.5534,337.6217,3488.0
2023-12-15 12:40:00,346.24,346.41,346.07,346.31,7060.0,337.5534,337.7191,337.3877,337.6217,7060.0
2023-12-15 12:45:00,346.3,346.33,345.91,346.26,9185.0,337.6119,337.6412,337.2317,337.5729,9185.0
2023-12-15 12:50:00,346.26,346.27,345.74,345.74,4969.0,337.5729,337.5827,337.066,337.066,4969.0
2023-12-15 12:55:00,345.65,345.7,345.28,345.36,11406.0,336.9782,337.027,336.6175,336.6955,11406.0
2023-12-15 13:00:00,345.42,345.79,345.42,345.75,7201.0,336.754,337.1147,336.754,337.0757,7201.0
2023-12-15 13:05:00,345.64,345.95,345.64,345.75,6328.0,336.9685,337.2707,336.9685,337.0757,6328.0
2023-12-15 13:10:00,345.81,345.81,345.4,345.44,8149.0,337.1342,337.1342,336.7345,336.7735,8149.0
2023-12-15 13:15:00,345.4,345.58,345.36,345.43,5664.0,336.7345,336.91,336.6955,336.7637,5664.0
2023-12-15 13:20:00,345.35,345.49,345.35,345.49,3548.0,336.6857,336.8222,336.6857,336.8222,3548.0
2023-12-15 13:25:00,345.47,345.67,345.47,345.62,3616.0,336.8027,336.9977,336.8027,336.949,3616.0
2023-12-15 13:30:00,345.68,345.77,345.53,345.53,3656.0,337.0075,337.0952,336.8612,336.8612,3656.0
2023-12-15 13:35:00,345.6,345.6,344.88,344.88,4952.0,336.9295,336.9295,336.2275,336.2275,4952.0
2023-12-15 13:40:00,344.88,344.88,344.36,344.47,8919.0,336.2275,336.2275,335.7206,335.8278,8919.0
2023-12-15 13:45:00,344.33,344.6,344.31,344.5,5359.0,335.6913,335.9546,335.6718,335.8571,5359.0
2023-12-15 13:50:00,344.44,344.64,344.19,344.32,3326.0,335.7986,335.9936,335.5548,335.6816,3326.0
2023-12-15 13:55:00,344.39,344.39,344.09,344.15,4454.0,335.7498,335.7498,335.4574,335.5158,4454.0
2023-12-15 14:00:00,344.11,344.31,343.86,344.12,10204.0,335.4768,335.6718,335.2331,335.4866,10204.0
2023-12-15 14:05:00,344.06,344.33,343.94,344.07,9133.0,335.4281,335.6913,335.3111,335.4379,9133.0
2023-12-15 14:10:00,344.15,344.41,343.95,344.24,4464.0,335.5158,335.7693,335.3209,335.6036,4464.0
2023-12-15 14:15:00,344.35,344.61,344.35,344.6,3176.0,335.7108,335.9643,335.7108,335.9546,3176.0
2023-12-15 14:20:00,344.66,344.67,344.16,344.36,5930.0,336.013,336.0228,335.5256,335.7206,5930.0
2023-12-15 14:25:00,344.37,344.37,344.14,344.26,4632.0,335.7303,335.7303,335.5061,335.6231,4632.0
2023-12-15 14:30:00,344.27,344.64,344.16,344.58,10618.0,335.6328,335.9936,335.5256,335.9351,10618.0
2023-12-15 14:35:00,344.69,344.84,344.6,344.65,5335.0,336.0423,336.1885,335.9546,336.0033,5335.0
2023-12-15 14:40:00,344.74,344.96,344.66,344.83,4114.0,336.091,336.3055,336.013,336.1788,4114.0
2023-12-15 14:45:00,344.87,344.87,344.68,344.77,3046.0,336.2178,336.2178,336.0325,336.1203,3046.0
2023-12-15 14:50:00,344.75,344.75,344.54,344.55,3430.0,336.1008,336.1008,335.8961,335.9058,3430.0
2023-12-15 14:55:00,344.55,344.64,344.29,344.52,11139.0,335.9058,335.9936,335.6523,335.8766,11139.0
2023-12-15 15:00:00,344.57,344.85,344.56,344.72,6021.0,335.9253,336.1983,335.9156,336.0715,6021.0
2023-12-15 15:05:00,344.71,344.81,344.59,344.59,5808.0,336.0618,336.1593,335.9448,335.9448,5808.0
2023-12-15 15:10:00,344.68,344.73,344.4,344.53,10713.0,336.0325,336.0813,335.7596,335.8863,10713.0
2023-12-15 15:15:00,344.46,344.56,344.33,344.43,6717.0,335.8181,335.9156,335.6913,335.7888,6717.0
2023-12-15 15:20:00,344.43,344.67,344.43,344.64,10347.0,335.7888,336.0228,335.7888,335.9936,10347.0
2023-12-15 15:25:00,344.64,344.67,344.25,344.34,8355.0,335.9936,336.0228,335.6133,335.7011,8355.0
2023-12-15 15:30:00,344.36,344.41,343.91,343.93,23833.0,335.7206,335.7693,335.2819,335.3014,23833.0
2023-12-15 15:35:00,343.93,343.93,343.34,343.67,62236.0,335.3014,335.3014,334.7262,335.0479,62236.0
2023-12-15 15:40:00,343.65,343.9,343.51,343.53,16908.0,335.0284,335.2721,334.8919,334.9114,16908.0
2023-12-15 15:45:00,343.49,343.7,343.25,343.55,32396.0,334.8724,335.0771,334.6384,334.9309,32396.0
2023-12-15 15:50:00,343.68,344.52,343.46,344.3,69234.0,335.0576,335.8766,334.8432,335.6621,69234.0
2023-12-15 15:55:00,344.29,344.29,343.76,343.77,111125.0,335.6523,335.6523,335.1356,335.1454,111125.0
2023-12-18 09:30:00,342.66,343.98,341.51,341.91,69746.0,334.0632,335.3501,332.9421,333.332,69746.0
2023-12-18 09:35:00,341.9,343.0,341.87,342.0,17459.0,333.3223,334.3947,333.293,333.4198,17459.0
2023-12-18 09:40:00,341.94,342.73,341.67,342.44,19996.0,333.3613,334.1315,333.0981,333.8487,19996.0
2023-12-18 09:45:00,342.45,342.55,341.59,341.94,24887.0,333.8585,333.956,333.0201,333.3613,24887.0
2023-12-18 09:50:00,341.98,342.52,341.87,342.1,20058.0,333.4003,333.9267,333.293,333.5173,20058.0
2023-12-18 09:55:00,342.18,342.5,341.93,342.46,21246.0,333.5953,333.9072,333.3515,333.8682,21246.0
2023-12-18 10:00:00,342.47,343.0,342.4,342.85,37631.0,333.878,334.3947,333.8097,334.2485,37631.0
2023-12-18 10:05:00,342.84,343.52,342.84,343.38,38658.0,334.2387,334.9017,334.2387,334.7652,38658.0
2023-12-18 10:10:00,343.38,343.63,342.9,342.98,40868.0,334.7652,335.0089,334.2972,334.3752,40868.0
2023-12-18 10:15:00,342.98,343.39,342.92,343.23,11801.0,334.3752,334.7749,334.3167,334.6189,11801.0
2023-12-18 10:20:00,343.3,343.47,343.11,343.47,20133.0,334.6872,334.8529,334.5019,334.8529,20133.0
2023-12-18 10:25:00,343.5,343.55,343.19,343.26,11402.0,334.8822,334.9309,334.5799,334.6482,11402.0
2023-12-18 10:30:00,343.18,343.23,342.78,342.8,24116.0,334.5702,334.6189,334.1802,334.1997,24116.0
2023-12-18 10:35:00,342.8,342.85,342.46,342.48,10017.0,334.1997,334.2485,333.8682,333.8877,10017.0
2023-12-18 10:40:00,342.51,342.66,342.33,342.44,16843.0,333.917,334.0632,333.7415,333.8487,16843.0
2023-12-18 10:45:00,342.44,342.61,342.2,342.2,26313.0,333.8487,334.0145,333.6148,333.6148,26313.0
2023-12-18 10:50:00,342.22,342.48,342.08,342.19,16520.0,333.6343,333.8877,333.4978,333.605,16520.0
2023-12-18 10:55:00,342.16,342.33,342.07,342.25,25911.0,333.5758,333.7415,333.488,333.6635,25911.0
2023-12-18 11:00:00,342.27,342.53,342.16,342.16,24552.0,333.683,333.9365,333.5758,333.5758,24552.0
2023-12-18 11:05:00,342.19,342.62,342.13,342.62,15949.0,333.605,334.0242,333.5465,334.0242,15949.0
2023-12-18 11:10:00,342.63,342.8,342.62,342.67,11450.0,334.034,334.1997,334.0242,334.073,11450.0
2023-12-18 11:15:00,342.67,343.03,342.64,342.91,29471.0,334.073,334.4239,334.0437,334.307,29471.0
2023-12-18 11:20:00,342.95,343.0,342.72,342.72,14572.0,334.346,334.3947,334.1217,334.1217,14572.0
2023-12-18 11:25:00,342.74,342.79,342.56,342.62,19674.0,334.1412,334.19,333.9657,334.0242,19674.0
2023-12-18 11:30:00,342.62,342.99,342.62,342.9,19275.0,334.0242,334.3849,334.0242,334.2972,19275.0
2023-12-18 11:35:00,342.91,342.97,342.65,342.65,15534.0,334.307,334.3654,334.0535,334.0535,15534.0
2023-12-18 11:40:00,342.66,342.74,342.57,342.7,13585.0,334.0632,334.1412,333.9755,334.1022,13585.0
2023-12-18 11:45:00,342.66,342.83,342.61,342.71,16667.0,334.0632,334.229,334.0145,334.112,16667.0
2023-12-18 11:50:00,342.71,342.76,342.47,342.56,12411.0,334.112,334.1607,333.878,333.9657,12411.0
2023-12-18 11:55:00,342.53,342.58,342.2,342.32,20773.0,333.9365,333.9852,333.6148,333.7318,20773.0
2023-12-18 12:00:00,342.27,342.61,342.26,342.61,11000.0,333.683,334.0145,333.6733,334.0145,11000.0
2023-12-18 12:05:00,342.48,342.66,342.47,342.48,11669.0,333.8877,334.0632,333.878,333.8877,11669.0
2023-12-18 12:10:00,342.49,342.93,342.48,342.9,39770.0,333.8975,334.3265,333.8877,334.2972,39770.0
2023-12-18 12:15:00,342.9,343.25,342.9,343.19,16415.0,334.2972,334.6384,334.2972,334.5799,16415.0
2023-12-18 12:20:00,343.19,343.25,342.98,342.98,13545.0,334.5799,334.6384,334.3752,334.3752,13545.0
2023-12-18 12:25:00,343.02,343.08,342.71,342.76,9594.0,334.4142,334.4727,334.112,334.1607,9594.0
2023-12-18 12:30:00,342.82,342.82,342.42,342.46,18692.0,334.2192,334.2192,333.8292,333.8682,18692.0
2023-12-18 12:35:00,342.46,342.59,342.42,342.55,14928.0,333.8682,333.995,333.8292,333.956,14928.0
2023-12-18 12:40:00,342.54,342.62,342.45,342.5,16768.0,333.9462,334.0242,333.8585,333.9072,16768.0
2023-12-18 12:45:00,342.49,342.56,342.3,342.33,23974.0,333.8975,333.9657,333.7123,333.7415,23974.0
2023-12-18 12:50:00,342.28,342.32,342.1,342.15,24485.0,333.6928,333.7318,333.5173,333.566,24485.0
2023-12-18 12:55:00,342.22,342.39,342.09,342.15,24252.0,333.6343,333.8,333.5075,333.566,24252.0
2023-12-18 13:00:00,342.13,342.39,341.98,342.04,38389.0,333.5465,333.8,333.4003,333.4588,38389.0
2023-12-18 13:05:00,342.02,342.13,341.78,341.9,16243.0,333.4393,333.5465,333.2053,333.3223,16243.0
2023-12-18 13:10:00,341.85,341.85,341.63,341.7,12210.0,333.2735,333.2735,333.0591,333.1273,12210.0
2023-12-18 13:15:00,341.67,341.87,341.62,341.67,12490.0,333.0981,333.293,333.0493,333.0981,12490.0
2023-12-18 13:20:00,341.7,341.73,341.53,341.59,11825.0,333.1273,333.1566,332.9616,333.0201,11825.0
2023-12-18 13:25:00,341.59,342.11,341.59,341.96,22716.0,333.0201,333.527,333.0201,333.3808,22716.0
2023-12-18 13:30:00,341.93,341.93,341.57,341.68,15467.0,333.3515,333.3515,333.0006,333.1078,15467.0
2023-12-18 13:35:00,341.6,341.7,341.34,341.51,20694.0,333.0298,333.1273,332.7763,332.9421,20694.0
2023-12-18 13:40:00,341.47,341.5,341.24,341.38,10750.0,332.9031,332.9323,332.6789,332.8153,10750.0
2023-12-18 13:45:00,341.38,341.67,341.29,341.63,13766.0,332.8153,333.0981,332.7276,333.0591,13766.0
2023-12-18 13:50:00,341.66,341.72,341.43,341.47,9133.0,333.0883,333.1468,332.8641,332.9031,9133.0
2023-12-18 13:55:00,341.42,341.44,341.23,341.33,18898.0,332.8543,332.8738,332.6691,332.7666,18898.0
2023-12-18 14:00:00,341.32,341.34,341.1,341.26,18219.0,332.7568,332.7763,332.5424,332.6984,18219.0
2023-12-18 14:05:00,341.25,341.28,341.05,341.09,11916.0,332.6886,332.7178,332.4936,332.5326,11916.0
2023-12-18 14:10:00,341.07,341.27,340.97,340.97,11554.0,332.5131,332.7081,332.4156,332.4156,11554.0
2023-12-18 14:15:00,340.99,340.99,340.64,340.81,19056.0,332.4351,332.4351,332.0939,332.2596,19056.0
2023-12-18 14:20:00,340.81,341.69,340.81,341.69,21118.0,332.2596,333.1176,332.2596,333.1176,21118.0
2023-12-18 14:25:00,341.6,341.83,341.25,341.25,16030.0,333.0298,333.254,332.6886,332.6886,16030.0
2023-12-18 14:30:00,341.23,341.46,341.14,341.19,24116.0,332.6691,332.8933,332.5814,332.6301,24116.0
2023-12-18 14:35:00,341.19,341.25,341.03,341.15,13436.0,332.6301,332.6886,332.4741,332.5911,13436.0
2023-12-18 14:40:00,341.19,341.55,341.13,341.49,25154.0,332.6301,332.9811,332.5716,332.9226,25154.0
2023-12-18 14:45:00,341.47,341.56,341.34,341.46,17321.0,332.9031,332.9908,332.7763,332.8933,17321.0
2023-12-18 14:50:00,341.45,341.89,341.42,341.85,21304.0,332.8836,333.3125,332.8543,333.2735,21304.0
2023-12-18 14:55:00,341.9,341.99,341.72,341.8,20029.0,333.3223,333.41,333.1468,333.2248,20029.0
2023-12-18 15:00:00,341.8,342.18,341.66,342.15,27249.0,333.2248,333.5953,333.0883,333.566,27249.0
2023-12-18 15:05:00,342.09,342.09,341.85,341.94,15974.0,333.5075,333.5075,333.2735,333.3613,15974.0
2023-12-18 15:10:00,341.93,341.95,341.67,341.8,19410.0,333.3515,333.371,333.0981,333.2248,19410.0
2023-12-18 15:15:00,341.76,341.97,341.72,341.92,17398.0,333.1858,333.3905,333.1468,333.3418,17398.0
2023-12-18 15:20:00,341.94,342.04,341.9,341.92,19423.0,333.3613,333.4588,333.3223,333.3418,19423.0
2023-12-18 15:25:00,341.88,342.32,341.87,342.25,26945.0,333.3028,333.7318,333.293,333.6635,26945.0
2023-12-18 15:30:00,342.22,342.39,342.14,342.27,25501.0,333.6343,333.8,333.5563,333.683,25501.0
2023-12-18 15:35:00,342.25,342.39,342.18,342.24,34161.0,333.6635,333.8,333.5953,333.6538,34161.0
2023-12-18 15:40:00,342.25,342.36,342.06,342.12,26792.0,333.6635,333.7708,333.4783,333.5368,26792.0
2023-12-18 15:45:00,342.07,342.11,341.53,342.0,59397.0,333.488,333.527,332.9616,333.4198,59397.0
2023-12-18 15:50:00,341.96,342.1,341.75,341.97,69363.0,333.3808,333.5173,333.1761,333.3905,69363.0
2023-12-18 15:55:00,341.95,342.02,341.5,341.73,139429.0,333.371,333.4393,332.9323,333.1566,139429.0
2023-12-19 09:30:00,333.2,337.5,332.02,337.5,211762.0,324.8406,329.0327,323.6902,329.0327,211762.0
2023-12-19 09:35:00,337.12,339.78,336.25,337.42,92105.0,328.6622,331.2555,327.814,328.9547,92105.0
2023-12-19 09:40:00,337.41,339.16,336.81,338.12,42051.0,328.9449,330.651,328.36,329.6371,42051.0
2023-12-19 09:45:00,338.12,339.39,337.28,338.96,30789.0,329.6371,330.8753,328.8182,330.4561,30789.0
2023-12-19 09:50:00,339.16,341.31,338.89,341.26,45294.0,330.651,332.7471,330.3878,332.6984,45294.0
2023-12-19 09:55:00,341.19,341.47,340.83,341.06,33295.0,332.6301,332.9031,332.2791,332.5034,33295.0
2023-12-19 10:00:00,341.05,341.07,337.4,338.77,66210.0,332.4936,332.5131,328.9352,330.2708,66210.0
2023-12-19 10:05:00,338.64,340.13,338.64,340.13,35154.0,330.1441,331.5967,330.1441,331.5967,35154.0
2023-12-19 10:10:00,340.0,341.7,339.98,341.7,35944.0,331.47,333.1273,331.4505,333.1273,35944.0
2023-12-19 10:15:00,341.71,342.6,341.7,342.39,41779.0,333.1371,334.0047,333.1273,333.8,41779.0
2023-12-19 10:20:00,342.31,343.21,342.26,343.03,51114.0,333.722,334.5994,333.6733,334.4239,51114.0
2023-12-19 10:25:00,343.02,343.59,342.76,343.16,48571.0,334.4142,334.9699,334.1607,334.5507,48571.0
2023-12-19 10:30:00,343.19,343.39,342.16,343.22,24270.0,334.5799,334.7749,333.5758,334.6092,24270.0
2023-12-19 10:35:00,343.24,344.43,343.1,344.19,30374.0,334.6287,335.7888,334.4922,335.5548,30374.0
2023-12-19 10:40:00,344.24,344.8,344.07,344.74,13891.0,335.6036,336.1495,335.4379,336.091,13891.0
2023-12-19 10:45:00,344.71,344.71,344.25,344.48,16650.0,336.0618,336.0618,335.6133,335.8376,16650.0
2023-12-19 10:50:00,344.46,344.46,343.45,343.67,12253.0,335.8181,335.8181,334.8334,335.0479,12253.0
2023-12-19 10:55:00,343.67,343.74,342.51,342.7,13742.0,335.0479,335.1161,333.917,334.1022,13742.0
2023-12-19 11:00:00,342.65,343.18,342.47,342.65,26007.0,334.0535,334.5702,333.878,334.0535,26007.0
2023-12-19 11:05:00,342.66,342.72,341.13,341.5,25667.0,334.0632,334.1217,332.5716,332.9323,25667.0
2023-12-19 11:10:00,341.56,342.58,341.56,342.4,21973.0,332.9908,333.9852,332.9908,333.8097,21973.0
2023-12-19 11:15:00,342.5,342.92,341.95,341.98,19552.0,333.9072,334.3167,333.371,333.4003,19552.0
2023-12-19 11:20:00,341.95,342.26,341.75,342.09,16000.0,333.371,333.6733,333.1761,333.5075,16000.0
2023-12-19 11:25:00,342.1,342.13,340.97,341.18,15538.0,333.5173,333.5465,332.4156,332.6204,15538.0
2023-12-19 11:30:00,341.0,341.62,340.9,341.52,14285.0,332.4449,333.0493,332.3474,332.9518,14285.0
2023-12-19 11:35:00,341.55,341.6,341.0,341.06,11463.0,332.9811,333.0298,332.4449,332.5034,11463.0
2023-12-19 11:40:00,341.05,341.23,340.82,341.13,26295.0,332.4936,332.6691,332.2694,332.5716,26295.0
2023-12-19 11:45:00,341.05,341.3,340.9,341.24,17376.0,332.4936,332.7373,332.3474,332.6789,17376.0
2023-12-19 11:50:00,341.22,341.34,341.01,341.03,11531.0,332.6594,332.7763,332.4546,332.4741,11531.0
2023-12-19 11:55:00,341.03,341.16,340.88,341.0,18122.0,332.4741,332.6009,332.3279,332.4449,18122.0
2023-12-19 12:00:00,341.07,341.46,341.01,341.46,15899.0,332.5131,332.8933,332.4546,332.8933,15899.0
2023-12-19 12:05:00,341.46,341.85,341.44,341.85,10285.0,332.8933,333.2735,332.8738,333.2735,10285.0
2023-12-19 12:10:00,341.88,342.0,341.64,341.68,3153.0,333.3028,333.4198,333.0688,333.1078,3153.0
2023-12-19 12:15:00,341.68,341.76,341.34,341.67,6720.0,333.1078,333.1858,332.7763,333.0981,6720.0
2023-12-19 12:20:00,341.64,341.78,341.46,341.67,5155.0,333.0688,333.2053,332.8933,333.0981,5155.0
2023-12-19 12:25:00,341.65,341.89,341.3,341.31,16768.0,333.0786,333.3125,332.7373,332.7471,16768.0
2023-12-19 12:30:00,341.19,341.28,340.52,340.79,9956.0,332.6301,332.7178,331.9769,332.2401,9956.0
2023-12-19 12:35:00,340.73,340.76,340.13,340.13,6475.0,332.1816,332.2109,331.5967,331.5967,6475.0
2023-12-19 12:40:00,340.08,340.3,340.01,340.03,10155.0,331.548,331.7624,331.4797,331.4992,10155.0
2023-12-19 12:45:00,340.1,340.5,340.09,340.41,6077.0,331.5675,331.9574,331.5577,331.8697,6077.0
2023-12-19 12:50:00,340.41,340.8,340.41,340.72,8250.0,331.8697,332.2499,331.8697,332.1719,8250.0
2023-12-19 12:55:00,340.79,340.82,340.36,340.48,12499.0,332.2401,332.2694,331.8209,331.9379,12499.0
2023-12-19 13:00:00,340.52,340.93,340.44,340.86,17457.0,331.9769,332.3766,331.8989,332.3084,17457.0
2023-12-19 13:05:00,340.89,341.59,340.88,341.4,17407.0,332.3376,333.0201,332.3279,332.8348,17407.0
2023-12-19 13:10:00,341.3,341.46,340.94,341.23,6321.0,332.7373,332.8933,332.3864,332.6691,6321.0
2023-12-19 13:15:00,341.3,341.72,341.29,341.51,10665.0,332.7373,333.1468,332.7276,332.9421,10665.0
2023-12-19 13:20:00,341.66,341.9,341.66,341.9,4214.0,333.0883,333.3223,333.0883,333.3223,4214.0
2023-12-19 13:25:00,341.94,342.12,341.75,341.85,15317.0,333.3613,333.5368,333.1761,333.2735,15317.0
2023-12-19 13:30:00,341.87,342.24,341.84,342.05,6486.0,333.293,333.6538,333.2638,333.4685,6486.0
2023-12-19 13:35:00,342.12,342.28,342.05,342.1,10937.0,333.5368,333.6928,333.4685,333.5173,10937.0
2023-12-19 13:40:00,342.18,342.62,342.17,342.61,7334.0,333.5953,334.0242,333.5855,334.0145,7334.0
2023-12-19 13:45:00,342.7,343.23,342.7,343.19,6283.0,334.1022,334.6189,334.1022,334.5799,6283.0
2023-12-19 13:50:00,343.13,343.32,342.94,343.21,8247.0,334.5214,334.7067,334.3362,334.5994,8247.0
2023-12-19 13:55:00,343.4,343.44,343.06,343.06,7815.0,334.7847,334.8237,334.4532,334.4532,7815.0
2023-12-19 14:00:00,343.07,343.26,343.04,343.26,3482.0,334.4629,334.6482,334.4337,334.6482,3482.0
2023-12-19 14:05:00,343.28,343.5,343.23,343.31,11318.0,334.6677,334.8822,334.6189,334.6969,11318.0
2023-12-19 14:10:00,343.29,343.59,343.29,343.41,7411.0,334.6774,334.9699,334.6774,334.7944,7411.0
2023-12-19 14:15:00,343.4,343.62,343.17,343.2,14070.0,334.7847,334.9991,334.5604,334.5897,14070.0
2023-12-19 14:20:00,343.21,343.29,342.93,343.23,8894.0,334.5994,334.6774,334.3265,334.6189,8894.0
2023-12-19 14:25:00,343.23,343.35,343.09,343.32,8120.0,334.6189,334.7359,334.4824,334.7067,8120.0
2023-12-19 14:30:00,343.39,343.44,343.31,343.41,10792.0,334.7749,334.8237,334.6969,334.7944,10792.0
2023-12-19 14:35:00,343.36,343.71,343.36,343.71,11203.0,334.7457,335.0869,334.7457,335.0869,11203.0
2023-12-19 14:40:00,343.71,343.76,342.9,342.96,11846.0,335.0869,335.1356,334.2972,334.3557,11846.0
2023-12-19 14:45:00,343.0,343.3,342.63,342.63,13429.0,334.3947,334.6872,334.034,334.034,13429.0
2023-12-19 14:50:00,342.61,342.73,342.37,342.73,14524.0,334.0145,334.1315,333.7805,334.1315,14524.0
2023-12-19 14:55:00,342.75,342.75,342.32,342.47,12570.0,334.151,334.151,333.7318,333.878,12570.0
2023-12-19 15:00:00,342.47,342.72,342.39,342.39,8834.0,333.878,334.1217,333.8,333.8,8834.0
2023-12-19 15:05:00,342.43,342.43,341.74,341.82,13521.0,333.839,333.839,333.1663,333.2443,13521.0
2023-12-19 15:10:00,341.84,342.29,341.83,342.15,11449.0,333.2638,333.7025,333.254,333.566,11449.0
2023-12-19 15:15:00,342.17,342.17,341.9,342.07,10161.0,333.5855,333.5855,333.3223,333.488,10161.0
2023-12-19 15:20:00,342.04,342.04,341.51,341.51,14101.0,333.4588,333.4588,332.9421,332.9421,14101.0
2023-12-19 15:25:00,341.51,341.52,341.23,341.46,13270.0,332.9421,332.9518,332.6691,332.8933,13270.0
2023-12-19 15:30:00,341.42,341.46,341.17,341.34,9533.0,332.8543,332.8933,332.6106,332.7763,9533.0
2023-12-19 15:35:00,341.35,341.35,340.98,341.12,20745.0,332.7861,332.7861,332.4254,332.5619,20745.0
2023-12-19 15:40:00,341.09,341.28,340.95,341.0,19949.0,332.5326,332.7178,332.3961,332.4449,19949.0
2023-12-19 15:45:00,341.04,341.26,340.88,341.07,27664.0,332.4839,332.6984,332.3279,332.5131,27664.0
2023-12-19 15:50:00,341.09,341.27,340.71,340.85,60215.0,332.5326,332.7081,332.1621,332.2986,60215.0
2023-12-19 15:55:00,340.84,341.6,340.76,341.44,122533.0,332.2889,333.0298,332.2109,332.8738,122533.0
2023-12-20 09:30:00,345.56,346.63,344.16,344.66,109330.0,336.8905,337.9336,335.5256,336.013,109330.0
2023-12-20 09:35:00,344.35,344.69,342.77,344.66,25365.0,335.7108,336.0423,334.1705,336.013,25365.0
2023-12-20 09:40:00,344.68,344.68,343.93,344.31,23493.0,336.0325,336.0325,335.3014,335.6718,23493.0
2023-12-20 09:45:00,344.31,345.88,344.25,345.88,29485.0,335.6718,337.2024,335.6133,337.2024,29485.0
2023-12-20 09:50:00,345.64,345.76,345.27,345.32,25718.0,336.9685,337.0855,336.6077,336.6565,25718.0
2023-12-20 09:55:00,345.36,345.91,344.82,344.82,19214.0,336.6955,337.2317,336.169,336.169,19214.0
2023-12-20 10:00:00,344.54,345.17,343.43,343.43,29910.0,335.8961,336.5103,334.8139,334.8139,29910.0
2023-12-20 10:05:00,343.37,343.47,342.36,342.58,22191.0,334.7554,334.8529,333.7708,333.9852,22191.0
2023-12-20 10:10:00,342.57,342.7,341.79,342.01,13367.0,333.9755,334.1022,333.2151,333.4295,13367.0
2023-12-20 10:15:00,342.08,342.29,341.31,341.43,34614.0,333.4978,333.7025,332.7471,332.8641,34614.0
2023-12-20 10:20:00,341.4,341.83,340.52,340.52,26713.0,332.8348,333.254,331.9769,331.9769,26713.0
2023-12-20 10:25:00,340.59,340.93,340.02,340.75,28523.0,332.0452,332.3766,331.4895,332.2011,28523.0
2023-12-20 10:30:00,340.88,341.34,340.71,341.06,17996.0,332.3279,332.7763,332.1621,332.5034,17996.0
2023-12-20 10:35:00,341.06,341.43,340.95,341.05,22487.0,332.5034,332.8641,332.3961,332.4936,22487.0
2023-12-20 10:40:00,341.1,341.29,340.91,341.11,37639.0,332.5424,332.7276,332.3571,332.5521,37639.0
2023-12-20 10:45:00,341.1,341.57,341.03,341.19,17427.0,332.5424,333.0006,332.4741,332.6301,17427.0
2023-12-20 10:50:00,341.31,341.64,340.76,340.76,19098.0,332.7471,333.0688,332.2109,332.2109,19098.0
2023-12-20 10:55:00,340.71,341.28,340.67,341.27,11259.0,332.1621,332.7178,332.1232,332.7081,11259.0
2023-12-20 11:00:00,341.21,341.27,340.83,340.83,15642.0,332.6496,332.7081,332.2791,332.2791,15642.0
2023-12-20 11:05:00,340.85,341.01,340.61,340.96,17263.0,332.2986,332.4546,332.0647,332.4059,17263.0
2023-12-20 11:10:00,341.01,341.1,340.92,341.0,19271.0,332.4546,332.5424,332.3669,332.4449,19271.0
2023-12-20 11:15:00,341.02,341.68,340.94,341.68,17648.0,332.4644,333.1078,332.3864,333.1078,17648.0
2023-12-20 11:20:00,341.73,341.9,341.58,341.86,18393.0,333.1566,333.3223,333.0103,333.2833,18393.0
2023-12-20 11:25:00,341.83,341.87,341.37,341.4,17071.0,333.254,333.293,332.8056,332.8348,17071.0
2023-12-20 11:30:00,341.43,341.69,341.38,341.56,16085.0,332.8641,333.1176,332.8153,332.9908,16085.0
2023-12-20 11:35:00,341.52,341.52,341.28,341.32,12766.0,332.9518,332.9518,332.7178,332.7568,12766.0
2023-12-20 11:40:00,341.4,341.42,341.1,341.42,13295.0,332.8348,332.8543,332.5424,332.8543,13295.0
2023-12-20 11:45:00,341.32,341.37,341.14,341.33,9480.0,332.7568,332.8056,332.5814,332.7666,9480.0
2023-12-20 11:50:00,341.32,341.93,341.31,341.82,9021.0,332.7568,333.3515,332.7471,333.2443,9021.0
2023-12-20 11:55:00,341.9,342.3,341.84,342.23,34155.0,333.3223,333.7123,333.2638,333.644,34155.0
2023-12-20 12:00:00,342.28,342.65,342.28,342.54,11611.0,333.6928,334.0535,333.6928,333.9462,11611.0
2023-12-20 12:05:00,342.53,342.79,342.33,342.76,9259.0,333.9365,334.19,333.7415,334.1607,9259.0
2023-12-20 12:10:00,342.83,343.02,342.83,343.01,11083.0,334.229,334.4142,334.229,334.4044,11083.0
2023-12-20 12:15:00,342.96,343.47,342.95,343.47,22570.0,334.3557,334.8529,334.346,334.8529,22570.0
2023-12-20 12:20:00,343.49,343.67,343.42,343.53,13689.0,334.8724,335.0479,334.8042,334.9114,13689.0
2023-12-20 12:25:00,343.49,343.78,343.49,343.77,6998.0,334.8724,335.1551,334.8724,335.1454,6998.0
2023-12-20 12:30:00,343.77,343.79,343.54,343.78,11622.0,335.1454,335.1649,334.9211,335.1551,11622.0
2023-12-20 12:35:00,343.81,344.3,343.81,344.3,10529.0,335.1844,335.6621,335.1844,335.6621,10529.0
2023-12-20 12:40:00,344.3,345.13,344.23,345.09,23307.0,335.6621,336.4713,335.5938,336.4323,23307.0
2023-12-20 12:45:00,345.09,345.28,344.65,344.83,20661.0,336.4323,336.6175,336.0033,336.1788,20661.0
2023-12-20 12:50:00,344.84,344.92,344.63,344.79,10985.0,336.1885,336.2665,335.9838,336.1398,10985.0
2023-12-20 12:55:00,344.78,345.1,344.74,344.97,14301.0,336.13,336.442,336.091,336.3153,14301.0
2023-12-20 13:00:00,344.93,344.93,344.56,344.78,6265.0,336.2763,336.2763,335.9156,336.13,6265.0
2023-12-20 13:05:00,344.77,344.86,344.62,344.7,9912.0,336.1203,336.208,335.9741,336.052,9912.0
2023-12-20 13:10:00,344.65,344.67,344.39,344.5,13129.0,336.0033,336.0228,335.7498,335.8571,13129.0
2023-12-20 13:15:00,344.45,344.72,344.44,344.6,7182.0,335.8083,336.0715,335.7986,335.9546,7182.0
2023-12-20 13:20:00,344.61,344.69,344.52,344.52,8723.0,335.9643,336.0423,335.8766,335.8766,8723.0
2023-12-20 13:25:00,344.48,344.54,344.35,344.53,7545.0,335.8376,335.8961,335.7108,335.8863,7545.0
2023-12-20 13:30:00,344.53,344.74,344.38,344.48,12373.0,335.8863,336.091,335.7401,335.8376,12373.0
2023-12-20 13:35:00,344.48,344.56,343.96,344.02,7787.0,335.8376,335.9156,335.3306,335.3891,7787.0
2023-12-20 13:40:00,344.06,344.07,343.65,343.87,7975.0,335.4281,335.4379,335.0284,335.2429,7975.0
2023-12-20 13:45:00,343.82,344.02,343.78,343.87,9396.0,335.1941,335.3891,335.1551,335.2429,9396.0
2023-12-20 13:50:00,343.69,343.83,343.49,343.59,9455.0,335.0674,335.2039,334.8724,334.9699,9455.0
2023-12-20 13:55:00,343.56,343.7,343.4,343.5,9831.0,334.9406,335.0771,334.7847,334.8822,9831.0
2023-12-20 14:00:00,343.4,343.41,343.0,343.03,8349.0,334.7847,334.7944,334.3947,334.4239,8349.0
2023-12-20 14:05:00,343.07,343.18,343.0,343.15,5504.0,334.4629,334.5702,334.3947,334.5409,5504.0
2023-12-20 14:10:00,343.17,343.43,343.16,343.32,8162.0,334.5604,334.8139,334.5507,334.7067,8162.0
2023-12-20 14:15:00,343.32,343.56,343.29,343.55,7338.0,334.7067,334.9406,334.6774,334.9309,7338.0
2023-12-20 14:20:00,343.55,343.71,343.46,343.69,9572.0,334.9309,335.0869,334.8432,335.0674,9572.0
2023-12-20 14:25:00,343.68,343.8,343.58,343.77,10121.0,335.0576,335.1746,334.9601,335.1454,10121.0
2023-12-20 14:30:00,343.76,343.82,343.56,343.66,13044.0,335.1356,335.1941,334.9406,335.0381,13044.0
2023-12-20 14:35:00,343.64,343.7,342.71,342.78,12037.0,335.0186,335.0771,334.112,334.1802,12037.0
2023-12-20 14:40:00,342.72,342.92,342.38,342.47,8073.0,334.1217,334.3167,333.7903,333.878,8073.0
2023-12-20 14:45:00,342.47,342.54,341.98,342.18,9673.0,333.878,333.9462,333.4003,333.5953,9673.0
2023-12-20 14:50:00,342.19,342.26,341.01,341.79,23808.0,333.605,333.6733,332.4546,333.2151,23808.0
2023-12-20 14:55:00,341.89,342.15,341.42,341.42,19470.0,333.3125,333.566,332.8543,332.8543,19470.0
2023-12-20 15:00:00,341.31,341.58,340.69,340.69,13125.0,332.7471,333.0103,332.1427,332.1427,13125.0
2023-12-20 15:05:00,340.77,340.99,340.35,340.59,23132.0,332.2206,332.4351,331.8112,332.0452,23132.0
2023-12-20 15:10:00,340.59,341.22,340.42,340.61,22825.0,332.0452,332.6594,331.8794,332.0647,22825.0
2023-12-20 15:15:00,340.67,341.45,340.67,341.36,15812.0,332.1232,332.8836,332.1232,332.7958,15812.0
2023-12-20 15:20:00,341.32,341.49,340.76,340.76,22149.0,332.7568,332.9226,332.2109,332.2109,22149.0
2023-12-20 15:25:00,340.69,340.98,340.1,340.27,20196.0,332.1427,332.4254,331.5675,331.7332,20196.0
2023-12-20 15:30:00,340.27,340.6,340.07,340.32,15547.0,331.7332,332.0549,331.5382,331.7819,15547.0
2023-12-20 15:35:00,340.31,340.41,340.05,340.17,15901.0,331.7722,331.8697,331.5187,331.6357,15901.0
2023-12-20 15:40:00,340.29,341.22,340.27,341.2,27472.0,331.7527,332.6594,331.7332,332.6399,27472.0
2023-12-20 15:45:00,341.16,341.63,340.82,341.61,40421.0,332.6009,333.0591,332.2694,333.0396,40421.0
2023-12-20 15:50:00,341.53,342.11,340.45,340.79,72119.0,332.9616,333.527,331.9087,332.2401,72119.0
2023-12-20 15:55:00,340.73,340.74,339.21,339.34,209975.0,332.1816,332.1914,330.6998,330.8265,209975.0
2023-12-21 09:30:00,340.17,343.62,340.17,342.4,117654.0,331.6357,334.9991,331.6357,333.8097,117654.0
2023-12-21 09:35:00,342.63,343.8,342.27,343.53,23069.0,334.034,335.1746,333.683,334.9114,23069.0
2023-12-21 09:40:00,343.53,344.64,343.1,344.0,33210.0,334.9114,335.9936,334.4922,335.3696,33210.0
2023-12-21 09:45:00,344.14,344.15,342.76,342.91,27374.0,335.5061,335.5158,334.1607,334.307,27374.0
2023-12-21 09:50:00,342.91,342.91,342.27,342.61,13654.0,334.307,334.307,333.683,334.0145,13654.0
2023-12-21 09:55:00,342.44,342.84,342.44,342.76,16271.0,333.8487,334.2387,333.8487,334.1607,16271.0
2023-12-21 10:00:00,342.85,342.87,342.25,342.41,39784.0,334.2485,334.268,333.6635,333.8195,39784.0
2023-12-21 10:05:00,342.34,342.72,342.09,342.5,14336.0,333.7513,334.1217,333.5075,333.9072,14336.0
2023-12-21 10:10:00,342.51,342.84,342.24,342.72,39165.0,333.917,334.2387,333.6538,334.1217,39165.0
2023-12-21 10:15:00,342.69,343.77,342.38,343.76,40255.0,334.0925,335.1454,333.7903,335.1356,40255.0
2023-12-21 10:20:00,343.77,344.45,343.77,344.37,35919.0,335.1454,335.8083,335.1454,335.7303,35919.0
2023-12-21 10:25:00,344.41,344.41,343.68,343.85,14301.0,335.7693,335.7693,335.0576,335.2234,14301.0
2023-12-21 10:30:00,343.91,344.35,343.87,344.13,6170.0,335.2819,335.7108,335.2429,335.4963,6170.0
2023-12-21 10:35:00,344.16,344.46,343.89,344.11,16711.0,335.5256,335.8181,335.2624,335.4768,16711.0
2023-12-21 10:40:00,344.11,344.89,344.06,344.79,21365.0,335.4768,336.2373,335.4281,336.1398,21365.0
2023-12-21 10:45:00,344.82,345.12,344.6,344.86,25078.0,336.169,336.4615,335.9546,336.208,25078.0
2023-12-21 10:50:00,344.87,344.9,344.49,344.62,17159.0,336.2178,336.247,335.8473,335.9741,17159.0
2023-12-21 10:55:00,344.67,344.71,344.22,344.3,17403.0,336.0228,336.0618,335.5841,335.6621,17403.0
2023-12-21 11:00:00,344.3,344.53,344.11,344.5,9621.0,335.6621,335.8863,335.4768,335.8571,9621.0
2023-12-21 11:05:00,344.5,344.65,344.04,344.04,10418.0,335.8571,336.0033,335.4086,335.4086,10418.0
2023-12-21 11:10:00,344.06,344.21,343.89,343.98,13003.0,335.4281,335.5743,335.2624,335.3501,13003.0
2023-12-21 11:15:00,344.09,344.18,343.62,343.92,8761.0,335.4574,335.5451,334.9991,335.2916,8761.0
2023-12-21 11:20:00,343.97,344.4,343.84,344.4,8343.0,335.3404,335.7596,335.2136,335.7596,8343.0
2023-12-21 11:25:00,344.32,344.85,344.24,344.71,13876.0,335.6816,336.1983,335.6036,336.0618,13876.0
2023-12-21 11:30:00,344.69,344.83,344.52,344.62,12965.0,336.0423,336.1788,335.8766,335.9741,12965.0
2023-12-21 11:35:00,344.61,344.92,344.46,344.55,12129.0,335.9643,336.2665,335.8181,335.9058,12129.0
2023-12-21 11:40:00,344.42,344.45,344.17,344.26,8680.0,335.7791,335.8083,335.5353,335.6231,8680.0
2023-12-21 11:45:00,344.29,344.71,344.28,344.6,39662.0,335.6523,336.0618,335.6426,335.9546,39662.0
2023-12-21 11:50:00,344.58,344.63,344.26,344.26,16141.0,335.9351,335.9838,335.6231,335.6231,16141.0
2023-12-21 11:55:00,344.25,344.29,344.05,344.05,10967.0,335.6133,335.6523,335.4184,335.4184,10967.0
2023-12-21 12:00:00,343.99,344.0,343.46,343.5,15025.0,335.3599,335.3696,334.8432,334.8822,15025.0
2023-12-21 12:05:00,343.65,343.94,343.33,343.43,14383.0,335.0284,335.3111,334.7164,334.8139,14383.0
2023-12-21 12:10:00,343.39,343.7,343.39,343.49,9367.0,334.7749,335.0771,334.7749,334.8724,9367.0
2023-12-21 12:15:00,343.49,343.57,343.11,343.41,18700.0,334.8724,334.9504,334.5019,334.7944,18700.0
2023-12-21 12:20:00,343.35,343.4,343.12,343.4,6962.0,334.7359,334.7847,334.5117,334.7847,6962.0
2023-12-21 12:25:00,343.34,343.54,343.25,343.31,14412.0,334.7262,334.9211,334.6384,334.6969,14412.0
2023-12-21 12:30:00,343.4,343.96,343.35,343.47,14873.0,334.7847,335.3306,334.7359,334.8529,14873.0
2023-12-21 12:35:00,343.5,343.82,343.39,343.59,10060.0,334.8822,335.1941,334.7749,334.9699,10060.0
2023-12-21 12:40:00,343.61,343.78,343.44,343.44,8687.0,334.9894,335.1551,334.8237,334.8237,8687.0
2023-12-21 12:45:00,343.44,343.85,343.44,343.67,34901.0,334.8237,335.2234,334.8237,335.0479,34901.0
2023-12-21 12:50:00,343.68,343.83,343.46,343.53,8266.0,335.0576,335.2039,334.8432,334.9114,8266.0
2023-12-21 12:55:00,343.54,343.8,343.5,343.79,9278.0,334.9211,335.1746,334.8822,335.1649,9278.0
2023-12-21 13:00:00,343.78,344.13,343.77,344.13,10827.0,335.1551,335.4963,335.1454,335.4963,10827.0
2023-12-21 13:05:00,344.17,344.23,343.98,344.13,13373.0,335.5353,335.5938,335.3501,335.4963,13373.0
2023-12-21 13:10:00,344.09,344.24,343.86,344.04,15322.0,335.4574,335.6036,335.2331,335.4086,15322.0
2023-12-21 13:15:00,344.05,344.07,343.65,343.78,25909.0,335.4184,335.4379,335.0284,335.1551,25909.0
2023-12-21 13:20:00,343.81,344.57,343.74,344.42,11602.0,335.1844,335.9253,335.1161,335.7791,11602.0
2023-12-21 13:25:00,344.4,344.66,344.28,344.63,5602.0,335.7596,336.013,335.6426,335.9838,5602.0
2023-12-21 13:30:00,344.71,345.11,344.67,345.03,28043.0,336.0618,336.4518,336.0228,336.3738,28043.0
2023-12-21 13:35:00,345.05,345.36,344.98,345.36,14528.0,336.3933,336.6955,336.325,336.6955,14528.0
2023-12-21 13:40:00,345.3,345.41,345.06,345.08,7185.0,336.637,336.7442,336.403,336.4225,7185.0
2023-12-21 13:45:00,345.1,345.38,345.1,345.28,8569.0,336.442,336.715,336.442,336.6175,8569.0
2023-12-21 13:50:00,345.22,345.64,345.14,345.37,14332.0,336.559,336.9685,336.481,336.7052,14332.0
2023-12-21 13:55:00,345.43,345.76,345.4,345.63,13624.0,336.7637,337.0855,336.7345,336.9587,13624.0
2023-12-21 14:00:00,345.63,345.67,345.27,345.27,7629.0,336.9587,336.9977,336.6077,336.6077,7629.0
2023-12-21 14:05:00,345.28,345.4,345.16,345.32,19083.0,336.6175,336.7345,336.5005,336.6565,19083.0
2023-12-21 14:10:00,345.38,345.57,345.08,345.25,17057.0,336.715,336.9002,336.4225,336.5882,17057.0
2023-12-21 14:15:00,345.2,345.62,345.17,345.62,8002.0,336.5395,336.949,336.5103,336.949,8002.0
2023-12-21 14:20:00,345.64,345.64,345.29,345.4,15453.0,336.9685,336.9685,336.6272,336.7345,15453.0
2023-12-21 14:25:00,345.44,345.65,345.32,345.58,5552.0,336.7735,336.9782,336.6565,336.91,5552.0
2023-12-21 14:30:00,345.62,345.65,345.46,345.58,6729.0,336.949,336.9782,336.793,336.91,6729.0
2023-12-21 14:35:00,345.65,345.9,345.54,345.8,14135.0,336.9782,337.2219,336.871,337.1244,14135.0
2023-12-21 14:40:00,345.85,346.33,345.85,346.28,18572.0,337.1732,337.6412,337.1732,337.5924,18572.0
2023-12-21 14:45:00,346.3,346.31,346.01,346.3,19089.0,337.6119,337.6217,337.3292,337.6119,19089.0
2023-12-21 14:50:00,346.28,346.63,346.21,346.39,24843.0,337.5924,337.9336,337.5242,337.6996,24843.0
2023-12-21 14:55:00,346.39,346.39,346.01,346.36,11516.0,337.6996,337.6996,337.3292,337.6704,11516.0
2023-12-21 15:00:00,346.41,346.61,346.24,346.47,12486.0,337.7191,337.9141,337.5534,337.7776,12486.0
2023-12-21 15:05:00,346.51,346.51,346.16,346.42,10837.0,337.8166,337.8166,337.4754,337.7289,10837.0
2023-12-21 15:10:00,346.42,346.72,346.41,346.71,9419.0,337.7289,338.0214,337.7191,338.0116,9419.0
2023-12-21 15:15:00,346.67,347.06,346.61,347.06,19466.0,337.9726,338.3528,337.9141,338.3528,19466.0
2023-12-21 15:20:00,347.12,347.21,347.0,347.18,25343.0,338.4113,338.4991,338.2943,338.4698,25343.0
2023-12-21 15:25:00,347.15,347.79,347.12,347.69,28441.0,338.4406,339.0645,338.4113,338.967,28441.0
2023-12-21 15:30:00,347.71,347.89,347.42,347.44,25571.0,338.9865,339.162,338.7038,338.7233,25571.0
2023-12-21 15:35:00,347.42,348.15,347.42,348.04,32587.0,338.7038,339.4155,338.7038,339.3083,32587.0
2023-12-21 15:40:00,348.06,348.32,348.03,348.31,32370.0,339.3277,339.5812,339.2985,339.5715,32370.0
2023-12-21 15:45:00,348.29,348.79,348.25,348.27,49515.0,339.552,340.0394,339.513,339.5325,49515.0
2023-12-21 15:50:00,348.25,349.2,347.91,348.86,105099.0,339.513,340.4391,339.1815,340.1077,105099.0
2023-12-21 15:55:00,348.82,349.5,348.48,348.79,261293.0,340.0687,340.7316,339.7372,340.0394,261293.0
2023-12-22 09:30:00,350.0,351.78,347.91,350.05,107026.0,341.2191,342.9544,339.1815,341.2678,107026.0
2023-12-22 09:35:00,350.17,350.49,349.84,350.44,15494.0,341.3848,341.6968,341.0631,341.648,15494.0
2023-12-22 09:40:00,350.52,350.78,349.7,349.94,73761.0,341.726,341.9795,340.9266,341.1606,73761.0
2023-12-22 09:45:00,349.98,350.97,349.79,350.69,14353.0,341.1996,342.1647,341.0143,341.8918,14353.0
2023-12-22 09:50:00,350.73,351.3,350.41,350.87,18110.0,341.9308,342.4865,341.6188,342.0673,18110.0
2023-12-22 09:55:00,350.78,351.06,350.58,350.9,9701.0,341.9795,342.2525,341.7845,342.0965,9701.0
2023-12-22 10:00:00,350.8,352.16,350.77,351.63,30636.0,341.999,343.3249,341.9698,342.8082,30636.0
2023-12-22 10:05:00,351.61,351.61,350.74,351.15,15556.0,342.7887,342.7887,341.9405,342.3402,15556.0
2023-12-22 10:10:00,351.14,351.26,350.81,351.17,16093.0,342.3305,342.4475,342.0088,342.3597,16093.0
2023-12-22 10:15:00,351.17,351.35,350.96,351.31,13667.0,342.3597,342.5352,342.155,342.4962,13667.0
2023-12-22 10:20:00,351.24,351.54,351.08,351.51,11446.0,342.428,342.7204,342.272,342.6912,11446.0
2023-12-22 10:25:00,351.59,351.98,351.41,351.98,14118.0,342.7692,343.1494,342.5937,343.1494,14118.0
2023-12-22 10:30:00,351.98,352.26,351.67,352.25,13901.0,343.1494,343.4224,342.8472,343.4126,13901.0
2023-12-22 10:35:00,352.28,352.38,351.96,352.15,20435.0,343.4419,343.5394,343.1299,343.3151,20435.0
2023-12-22 10:40:00,352.34,352.41,351.64,351.88,15555.0,343.5004,343.5686,342.8179,343.0519,15555.0
2023-12-22 10:45:00,351.89,351.99,351.46,351.74,10051.0,343.0617,343.1592,342.6424,342.9154,10051.0
2023-12-22 10:50:00,351.74,351.87,351.6,351.87,6743.0,342.9154,343.0422,342.7789,343.0422,6743.0
2023-12-22 10:55:00,351.82,351.93,351.34,351.35,21922.0,342.9934,343.1007,342.5255,342.5352,21922.0
2023-12-22 11:00:00,351.41,351.62,350.99,351.47,15328.0,342.5937,342.7984,342.1842,342.6522,15328.0
2023-12-22 11:05:00,351.45,351.57,351.0,351.34,12217.0,342.6327,342.7497,342.194,342.5255,12217.0
2023-12-22 11:10:00,351.38,351.56,351.33,351.45,11033.0,342.5645,342.7399,342.5157,342.6327,11033.0
2023-12-22 11:15:00,351.51,351.85,351.47,351.62,9680.0,342.6912,343.0227,342.6522,342.7984,9680.0
2023-12-22 11:20:00,351.69,351.97,351.68,351.68,11215.0,342.8667,343.1397,342.8569,342.8569,11215.0
2023-12-22 11:25:00,351.67,351.97,351.55,351.81,5302.0,342.8472,343.1397,342.7302,342.9837,5302.0
2023-12-22 11:30:00,351.87,351.98,351.72,351.79,9386.0,343.0422,343.1494,342.8959,342.9642,9386.0
2023-12-22 11:35:00,351.81,351.81,351.58,351.69,5565.0,342.9837,342.9837,342.7594,342.8667,5565.0
2023-12-22 11:40:00,351.7,351.74,351.46,351.74,5258.0,342.8764,342.9154,342.6424,342.9154,5258.0
2023-12-22 11:45:00,351.74,351.74,351.6,351.74,4486.0,342.9154,342.9154,342.7789,342.9154,4486.0
2023-12-22 11:50:00,351.76,351.91,351.68,351.91,6004.0,342.9349,343.0812,342.8569,343.0812,6004.0
2023-12-22 11:55:00,351.91,352.09,351.83,351.87,16613.0,343.0812,343.2566,343.0032,343.0422,16613.0
2023-12-22 12:00:00,351.9,352.09,351.86,351.95,7036.0,343.0714,343.2566,343.0324,343.1202,7036.0
2023-12-22 12:05:00,351.97,352.17,351.67,351.69,8441.0,343.1397,343.3346,342.8472,342.8667,8441.0
2023-12-22 12:10:00,351.66,351.66,351.45,351.56,3408.0,342.8374,342.8374,342.6327,342.7399,3408.0
2023-12-22 12:15:00,351.56,351.67,351.42,351.67,5411.0,342.7399,342.8472,342.6035,342.8472,5411.0
2023-12-22 12:20:00,351.67,351.68,351.38,351.38,7545.0,342.8472,342.8569,342.5645,342.5645,7545.0
2023-12-22 12:25:00,351.44,351.83,351.43,351.8,7028.0,342.623,343.0032,342.6132,342.9739,7028.0
2023-12-22 12:30:00,351.84,352.03,351.69,351.92,11330.0,343.0129,343.1981,342.8667,343.0909,11330.0
2023-12-22 12:35:00,351.94,352.05,351.84,352.05,5041.0,343.1104,343.2176,343.0129,343.2176,5041.0
2023-12-22 12:40:00,352.06,352.22,352.0,352.22,6064.0,343.2274,343.3834,343.1689,343.3834,6064.0
2023-12-22 12:45:00,352.23,352.31,352.11,352.22,8325.0,343.3931,343.4711,343.2761,343.3834,8325.0
2023-12-22 12:50:00,352.19,352.44,352.09,352.39,6870.0,343.3541,343.5979,343.2566,343.5491,6870.0
2023-12-22 12:55:00,352.43,352.61,352.27,352.61,8941.0,343.5881,343.7636,343.4321,343.7636,8941.0
2023-12-22 13:00:00,352.54,352.73,352.5,352.71,6616.0,343.6954,343.8806,343.6564,343.8611,6616.0
2023-12-22 13:05:00,352.75,353.07,352.75,352.85,10233.0,343.9001,344.2121,343.9001,343.9976,10233.0
2023-12-22 13:10:00,352.85,352.98,352.78,352.91,6467.0,343.9976,344.1243,343.9293,344.0561,6467.0
2023-12-22 13:15:00,352.85,352.98,352.66,352.71,8604.0,343.9976,344.1243,343.8123,343.8611,8604.0
2023-12-22 13:20:00,352.81,352.93,352.75,352.83,10776.0,343.9586,344.0756,343.9001,343.9781,10776.0
2023-12-22 13:25:00,352.9,353.06,352.75,353.01,5785.0,344.0463,344.2023,343.9001,344.1536,5785.0
2023-12-22 13:30:00,353.06,353.15,353.05,353.15,5562.0,344.2023,344.29,344.1926,344.29,5562.0
2023-12-22 13:35:00,353.11,353.16,352.84,352.86,8244.0,344.2511,344.2998,343.9878,344.0073,8244.0
2023-12-22 13:40:00,352.93,352.93,352.61,352.84,6627.0,344.0756,344.0756,343.7636,343.9878,6627.0
2023-12-22 13:45:00,352.83,352.94,352.78,352.91,6504.0,343.9781,344.0853,343.9293,344.0561,6504.0
2023-12-22 13:50:00,352.89,352.91,352.76,352.88,4432.0,344.0366,344.0561,343.9098,344.0268,4432.0
2023-12-22 13:55:00,352.88,352.89,352.57,352.66,11729.0,344.0268,344.0366,343.7246,343.8123,11729.0
2023-12-22 14:00:00,352.61,352.79,352.54,352.55,10205.0,343.7636,343.9391,343.6954,343.7051,10205.0
2023-12-22 14:05:00,352.5,352.65,352.04,352.05,16668.0,343.6564,343.8026,343.2079,343.2176,16668.0
2023-12-22 14:10:00,352.1,352.42,352.09,352.42,6339.0,343.2664,343.5784,343.2566,343.5784,6339.0
2023-12-22 14:15:00,352.34,352.42,351.74,352.01,11089.0,343.5004,343.5784,342.9154,343.1787,11089.0
2023-12-22 14:20:00,352.02,352.12,351.55,351.75,8253.0,343.1884,343.2859,342.7302,342.9252,8253.0
2023-12-22 14:25:00,351.69,351.78,351.49,351.57,8609.0,342.8667,342.9544,342.6717,342.7497,8609.0
2023-12-22 14:30:00,351.64,351.68,351.35,351.59,9580.0,342.8179,342.8569,342.5352,342.7692,9580.0
2023-12-22 14:35:00,351.44,351.92,351.44,351.78,13761.0,342.623,343.0909,342.623,342.9544,13761.0
2023-12-22 14:40:00,351.84,352.31,351.7,352.31,15824.0,343.0129,343.4711,342.8764,343.4711,15824.0
2023-12-22 14:45:00,352.31,352.72,352.31,352.7,6745.0,343.4711,343.8708,343.4711,343.8513,6745.0
2023-12-22 14:50:00,352.81,353.19,352.78,353.12,7252.0,343.9586,344.329,343.9293,344.2608,7252.0
2023-12-22 14:55:00,353.19,353.5,353.19,353.46,12189.0,344.329,344.6313,344.329,344.5923,12189.0
2023-12-22 15:00:00,353.5,353.75,353.31,353.74,15193.0,344.6313,344.875,344.446,344.8652,15193.0
2023-12-22 15:05:00,353.78,353.99,353.62,353.67,13502.0,344.9042,345.109,344.7483,344.797,13502.0
2023-12-22 15:10:00,353.73,353.98,353.62,353.92,15998.0,344.8555,345.0992,344.7483,345.0407,15998.0
2023-12-22 15:15:00,353.93,353.95,353.59,353.85,23990.0,345.0505,345.07,344.719,344.9725,23990.0
2023-12-22 15:20:00,353.88,354.34,353.78,354.2,22230.0,345.0017,345.4502,344.9042,345.3137,22230.0
2023-12-22 15:25:00,354.19,354.5,354.12,354.37,16160.0,345.304,345.6062,345.2357,345.4794,16160.0
2023-12-22 15:30:00,354.31,354.33,353.79,353.8,17534.0,345.4209,345.4404,344.914,344.9237,17534.0
2023-12-22 15:35:00,353.79,354.33,353.66,354.1,24747.0,344.914,345.4404,344.7873,345.2162,24747.0
2023-12-22 15:40:00,354.1,354.17,353.86,354.1,24583.0,345.2162,345.2845,344.9822,345.2162,24583.0
2023-12-22 15:45:00,354.13,354.22,353.8,353.9,28561.0,345.2455,345.3332,344.9237,345.0212,28561.0
2023-12-22 15:50:00,353.87,354.82,353.8,354.43,49052.0,344.992,345.9182,344.9237,345.5379,49052.0
2023-12-22 15:55:00,354.35,354.77,354.3,354.71,125418.0,345.4599,345.8694,345.4112,345.8109,125418.0
2023-12-26 09:30:00,354.14,354.9,354.14,354.57,41156.0,345.2552,345.9961,345.2552,345.6744,41156.0
2023-12-26 09:35:00,354.38,354.38,353.18,353.18,5035.0,345.4892,345.4892,344.3193,344.3193,5035.0
2023-12-26 09:40:00,353.43,353.64,353.19,353.19,3264.0,344.563,344.7678,344.329,344.329,3264.0
2023-12-26 09:45:00,353.21,353.35,352.61,352.75,8361.0,344.3485,344.485,343.7636,343.9001,8361.0
2023-12-26 09:50:00,352.8,352.89,352.23,352.28,6734.0,343.9488,344.0366,343.3931,343.4419,6734.0
2023-12-26 09:55:00,352.23,352.64,351.81,352.64,11725.0,343.3931,343.7928,342.9837,343.7928,11725.0
2023-12-26 10:00:00,352.6,352.6,352.25,352.25,3894.0,343.7538,343.7538,343.4126,343.4126,3894.0
2023-12-26 10:05:00,352.3,352.34,351.85,351.91,11025.0,343.4614,343.5004,343.0227,343.0812,11025.0
2023-12-26 10:10:00,351.93,352.55,351.93,352.4,3019.0,343.1007,343.7051,343.1007,343.5589,3019.0
2023-12-26 10:15:00,352.44,352.44,351.81,351.81,9855.0,343.5979,343.5979,342.9837,342.9837,9855.0
2023-12-26 10:20:00,351.97,352.07,351.86,351.99,3658.0,343.1397,343.2371,343.0324,343.1592,3658.0
2023-12-26 10:25:00,352.05,352.24,351.71,351.8,5211.0,343.2176,343.4029,342.8862,342.9739,5211.0
2023-12-26 10:30:00,351.91,352.01,351.74,351.98,8891.0,343.0812,343.1787,342.9154,343.1494,8891.0
2023-12-26 10:35:00,351.89,352.12,351.68,351.79,6459.0,343.0617,343.2859,342.8569,342.9642,6459.0
2023-12-26 10:40:00,351.8,351.94,351.69,351.72,5692.0,342.9739,343.1104,342.8667,342.8959,5692.0
2023-12-26 10:45:00,351.89,351.96,351.78,351.83,6348.0,343.0617,343.1299,342.9544,343.0032,6348.0
2023-12-26 10:50:00,351.82,351.87,351.51,351.52,8840.0,342.9934,343.0422,342.6912,342.7009,8840.0
2023-12-26 10:55:00,351.54,351.8,351.51,351.8,7773.0,342.7204,342.9739,342.6912,342.9739,7773.0
2023-12-26 11:00:00,351.8,352.0,351.58,351.92,5127.0,342.9739,343.1689,342.7594,343.0909,5127.0
2023-12-26 11:05:00,351.91,352.13,351.91,352.02,3569.0,343.0812,343.2956,343.0812,343.1884,3569.0
2023-12-26 11:10:00,351.97,352.31,351.96,352.22,4764.0,343.1397,343.4711,343.1299,343.3834,4764.0
2023-12-26 11:15:00,352.22,352.32,351.9,351.99,9233.0,343.3834,343.4809,343.0714,343.1592,9233.0
2023-12-26 11:20:00,352.01,352.29,352.01,352.05,4303.0,343.1787,343.4516,343.1787,343.2176,4303.0
2023-12-26 11:25:00,352.14,352.4,352.14,352.19,4030.0,343.3054,343.5589,343.3054,343.3541,4030.0
2023-12-26 11:30:00,352.3,352.48,352.3,352.34,2848.0,343.4614,343.6369,343.4614,343.5004,2848.0
2023-12-26 11:35:00,352.29,352.47,352.29,352.34,2928.0,343.4516,343.6271,343.4516,343.5004,2928.0
2023-12-26 11:40:00,352.36,352.48,352.29,352.4,4946.0,343.5199,343.6369,343.4516,343.5589,4946.0
2023-12-26 11:45:00,352.44,352.7,352.43,352.46,3023.0,343.5979,343.8513,343.5881,343.6174,3023.0
2023-12-26 11:50:00,352.47,352.51,352.31,352.34,3783.0,343.6271,343.6661,343.4711,343.5004,3783.0
2023-12-26 11:55:00,352.36,352.39,352.27,352.39,7588.0,343.5199,343.5491,343.4321,343.5491,7588.0
2023-12-26 12:00:00,352.36,352.46,352.34,352.41,2543.0,343.5199,343.6174,343.5004,343.5686,2543.0
2023-12-26 12:05:00,352.41,352.42,352.27,352.42,4411.0,343.5686,343.5784,343.4321,343.5784,4411.0
2023-12-26 12:10:00,352.42,352.67,352.42,352.67,3754.0,343.5784,343.8221,343.5784,343.8221,3754.0
2023-12-26 12:15:00,352.68,352.76,352.59,352.76,3119.0,343.8318,343.9098,343.7441,343.9098,3119.0
2023-12-26 12:20:00,352.72,352.85,352.62,352.77,6584.0,343.8708,343.9976,343.7733,343.9196,6584.0
2023-12-26 12:25:00,352.77,352.79,352.63,352.65,3973.0,343.9196,343.9391,343.7831,343.8026,3973.0
2023-12-26 12:30:00,352.68,352.74,352.64,352.71,2328.0,343.8318,343.8903,343.7928,343.8611,2328.0
2023-12-26 12:35:00,352.67,352.76,352.56,352.63,6047.0,343.8221,343.9098,343.7149,343.7831,6047.0
2023-12-26 12:40:00,352.66,352.88,352.66,352.79,2743.0,343.8123,344.0268,343.8123,343.9391,2743.0
2023-12-26 12:45:00,352.9,353.09,352.9,353.09,6468.0,344.0463,344.2316,344.0463,344.2316,6468.0
2023-12-26 12:50:00,353.01,353.05,352.92,353.05,1711.0,344.1536,344.1926,344.0658,344.1926,1711.0
2023-12-26 12:55:00,353.01,353.05,352.79,352.79,3965.0,344.1536,344.1926,343.9391,343.9391,3965.0
2023-12-26 13:00:00,352.85,353.16,352.8,353.12,7430.0,343.9976,344.2998,343.9488,344.2608,7430.0
2023-12-26 13:05:00,353.15,353.26,353.15,353.23,4428.0,344.29,344.3973,344.29,344.368,4428.0
2023-12-26 13:10:00,353.26,353.5,353.24,353.26,7943.0,344.3973,344.6313,344.3778,344.3973,7943.0
2023-12-26 13:15:00,353.19,353.36,353.18,353.36,4314.0,344.329,344.4948,344.3193,344.4948,4314.0
2023-12-26 13:20:00,353.39,353.66,353.3,353.55,5571.0,344.524,344.7873,344.4363,344.68,5571.0
2023-12-26 13:25:00,353.54,353.61,353.5,353.6,6445.0,344.6703,344.7385,344.6313,344.7288,6445.0
2023-12-26 13:30:00,353.63,353.68,353.54,353.55,6970.0,344.758,344.8068,344.6703,344.68,6970.0
2023-12-26 13:35:00,353.57,353.7,353.48,353.56,7793.0,344.6995,344.8263,344.6118,344.6898,7793.0
2023-12-26 13:40:00,353.55,353.56,353.44,353.5,6697.0,344.68,344.6898,344.5728,344.6313,6697.0
2023-12-26 13:45:00,353.48,353.7,353.48,353.63,5246.0,344.6118,344.8263,344.6118,344.758,5246.0
2023-12-26 13:50:00,353.64,353.64,353.44,353.58,4014.0,344.7678,344.7678,344.5728,344.7093,4014.0
2023-12-26 13:55:00,353.58,353.59,353.52,353.58,1225.0,344.7093,344.719,344.6508,344.7093,1225.0
2023-12-26 14:00:00,353.55,353.91,353.55,353.81,7266.0,344.68,345.031,344.68,344.9335,7266.0
2023-12-26 14:05:00,353.79,353.87,353.75,353.82,2012.0,344.914,344.992,344.875,344.9432,2012.0
2023-12-26 14:10:00,353.83,353.91,353.75,353.75,6598.0,344.953,345.031,344.875,344.875,6598.0
2023-12-26 14:15:00,353.72,353.85,353.71,353.83,1645.0,344.8457,344.9725,344.836,344.953,1645.0
2023-12-26 14:20:00,353.82,354.2,353.82,354.12,19907.0,344.9432,345.3137,344.9432,345.2357,19907.0
2023-12-26 14:25:00,354.12,354.12,353.9,354.02,5372.0,345.2357,345.2357,345.0212,345.1382,5372.0
2023-12-26 14:30:00,354.03,354.31,354.02,354.18,5259.0,345.148,345.4209,345.1382,345.2942,5259.0
2023-12-26 14:35:00,354.21,354.22,354.05,354.14,3196.0,345.3235,345.3332,345.1675,345.2552,3196.0
2023-12-26 14:40:00,354.16,354.16,353.95,353.98,6513.0,345.2747,345.2747,345.07,345.0992,6513.0
2023-12-26 14:45:00,354.05,354.24,354.05,354.17,4797.0,345.1675,345.3527,345.1675,345.2845,4797.0
2023-12-26 14:50:00,354.17,354.19,354.06,354.11,7632.0,345.2845,345.304,345.1772,345.226,7632.0
2023-12-26 14:55:00,354.09,354.22,354.06,354.2,5176.0,345.2065,345.3332,345.1772,345.3137,5176.0
2023-12-26 15:00:00,354.21,354.45,354.11,354.4,7554.0,345.3235,345.5574,345.226,345.5087,7554.0
2023-12-26 15:05:00,354.4,354.54,354.23,354.23,8446.0,345.5087,345.6452,345.343,345.343,8446.0
2023-12-26 15:10:00,354.18,354.26,354.14,354.19,2862.0,345.2942,345.3722,345.2552,345.304,2862.0
2023-12-26 15:15:00,354.14,354.21,354.09,354.11,7349.0,345.2552,345.3235,345.2065,345.226,7349.0
2023-12-26 15:20:00,354.18,354.48,354.17,354.44,6347.0,345.2942,345.5867,345.2845,345.5477,6347.0
2023-12-26 15:25:00,354.49,354.93,354.49,354.57,8288.0,345.5964,346.0254,345.5964,345.6744,8288.0
2023-12-26 15:30:00,354.56,354.82,354.49,354.79,10157.0,345.6647,345.9182,345.5964,345.8889,10157.0
2023-12-26 15:35:00,354.83,354.87,354.23,354.25,8241.0,345.9279,345.9669,345.343,345.3625,8241.0
2023-12-26 15:40:00,354.22,354.33,354.18,354.28,18145.0,345.3332,345.4404,345.2942,345.3917,18145.0
2023-12-26 15:45:00,354.27,354.47,354.14,354.25,16748.0,345.382,345.5769,345.2552,345.3625,16748.0
2023-12-26 15:50:00,354.22,354.46,353.92,353.92,43002.0,345.3332,345.5672,345.0407,345.0407,43002.0
2023-12-26 15:55:00,353.79,354.05,353.41,353.45,111516.0,344.914,345.1675,344.5435,344.5825,111516.0
2023-12-27 09:30:00,354.5,355.38,354.1,354.68,55949.0,345.6062,346.4641,345.2162,345.7817,55949.0
2023-12-27 09:35:00,354.67,355.02,354.32,354.51,3684.0,345.7719,346.1131,345.4307,345.6159,3684.0
2023-12-27 09:40:00,354.46,354.74,354.38,354.5,9077.0,345.5672,345.8402,345.4892,345.6062,9077.0
2023-12-27 09:45:00,354.44,354.69,354.38,354.63,6587.0,345.5477,345.7914,345.4892,345.7329,6587.0
2023-12-27 09:50:00,354.57,355.16,354.57,355.11,8187.0,345.6744,346.2496,345.6744,346.2009,8187.0
2023-12-27 09:55:00,355.11,355.13,354.67,354.67,13066.0,346.2009,346.2204,345.7719,345.7719,13066.0
2023-12-27 10:00:00,354.8,354.92,354.53,354.53,3293.0,345.8987,346.0156,345.6354,345.6354,3293.0
2023-12-27 10:05:00,354.52,354.52,353.94,354.11,2722.0,345.6257,345.6257,345.0602,345.226,2722.0
2023-12-27 10:10:00,354.11,354.22,353.9,353.91,2620.0,345.226,345.3332,345.0212,345.031,2620.0
2023-12-27 10:15:00,353.99,354.23,353.98,354.05,2293.0,345.109,345.343,345.0992,345.1675,2293.0
2023-12-27 10:20:00,354.04,354.27,353.89,354.01,6682.0,345.1577,345.382,345.0115,345.1285,6682.0
2023-12-27 10:25:00,354.04,354.18,353.81,353.85,6687.0,345.1577,345.2942,344.9335,344.9725,6687.0
2023-12-27 10:30:00,353.85,353.92,353.66,353.78,9557.0,344.9725,345.0407,344.7873,344.9042,9557.0
2023-12-27 10:35:00,353.77,354.06,353.77,354.02,9730.0,344.8945,345.1772,344.8945,345.1382,9730.0
2023-12-27 10:40:00,353.99,353.99,353.55,353.62,13040.0,345.109,345.109,344.68,344.7483,13040.0
2023-12-27 10:45:00,353.61,353.63,353.4,353.56,3768.0,344.7385,344.758,344.5338,344.6898,3768.0
2023-12-27 10:50:00,353.54,353.74,353.53,353.66,4295.0,344.6703,344.8652,344.6605,344.7873,4295.0
2023-12-27 10:55:00,353.55,353.73,353.48,353.48,3549.0,344.68,344.8555,344.6118,344.6118,3549.0
2023-12-27 11:00:00,353.53,353.83,353.52,353.77,5752.0,344.6605,344.953,344.6508,344.8945,5752.0
2023-12-27 11:05:00,353.79,353.82,353.55,353.58,3158.0,344.914,344.9432,344.68,344.7093,3158.0
2023-12-27 11:10:00,353.63,353.79,353.61,353.63,4272.0,344.758,344.914,344.7385,344.758,4272.0
2023-12-27 11:15:00,353.77,354.06,353.77,354.05,8508.0,344.8945,345.1772,344.8945,345.1675,8508.0
2023-12-27 11:20:00,354.09,354.09,353.99,353.99,4051.0,345.2065,345.2065,345.109,345.109,4051.0
2023-12-27 11:25:00,353.96,354.09,353.92,354.03,3478.0,345.0797,345.2065,345.0407,345.148,3478.0
2023-12-27 11:30:00,354.0,354.34,353.93,354.22,4599.0,345.1187,345.4502,345.0505,345.3332,4599.0
2023-12-27 11:35:00,354.24,354.32,354.15,354.15,2469.0,345.3527,345.4307,345.265,345.265,2469.0
2023-12-27 11:40:00,354.23,354.33,354.16,354.27,2445.0,345.343,345.4404,345.2747,345.382,2445.0
2023-12-27 11:45:00,354.19,354.25,354.12,354.12,5332.0,345.304,345.3625,345.2357,345.2357,5332.0
2023-12-27 11:50:00,354.08,354.08,353.64,353.79,5623.0,345.1967,345.1967,344.7678,344.914,5623.0
2023-12-27 11:55:00,353.79,353.79,353.52,353.65,3089.0,344.914,344.914,344.6508,344.7775,3089.0
2023-12-27 12:00:00,353.62,353.67,353.54,353.66,4548.0,344.7483,344.797,344.6703,344.7873,4548.0
2023-12-27 12:05:00,353.67,353.85,353.65,353.71,6968.0,344.797,344.9725,344.7775,344.836,6968.0
2023-12-27 12:10:00,353.68,353.87,353.62,353.87,3984.0,344.8068,344.992,344.7483,344.992,3984.0
2023-12-27 12:15:00,353.86,354.05,353.86,354.01,3737.0,344.9822,345.1675,344.9822,345.1285,3737.0
2023-12-27 12:20:00,353.96,354.0,353.75,353.81,2476.0,345.0797,345.1187,344.875,344.9335,2476.0
2023-12-27 12:25:00,353.78,353.78,353.64,353.67,3441.0,344.9042,344.9042,344.7678,344.797,3441.0
2023-12-27 12:30:00,353.72,353.95,353.72,353.94,14448.0,344.8457,345.07,344.8457,345.0602,14448.0
2023-12-27 12:35:00,353.87,353.87,353.7,353.7,4698.0,344.992,344.992,344.8263,344.8263,4698.0
2023-12-27 12:40:00,353.75,353.75,353.47,353.59,3898.0,344.875,344.875,344.602,344.719,3898.0
2023-12-27 12:45:00,353.51,353.58,353.3,353.44,4813.0,344.641,344.7093,344.4363,344.5728,4813.0
2023-12-27 12:50:00,353.37,353.41,353.28,353.31,2285.0,344.5045,344.5435,344.4168,344.446,2285.0
2023-12-27 12:55:00,353.34,353.41,352.95,353.08,5243.0,344.4753,344.5435,344.0951,344.2218,5243.0
2023-12-27 13:00:00,353.1,353.3,353.02,353.06,10903.0,344.2413,344.4363,344.1633,344.2023,10903.0
2023-12-27 13:05:00,353.08,353.67,353.08,353.48,15120.0,344.2218,344.797,344.2218,344.6118,15120.0
2023-12-27 13:10:00,353.52,353.74,353.44,353.44,6682.0,344.6508,344.8652,344.5728,344.5728,6682.0
2023-12-27 13:15:00,353.55,353.79,353.39,353.46,7113.0,344.68,344.914,344.524,344.5923,7113.0
2023-12-27 13:20:00,353.56,353.57,353.38,353.44,2327.0,344.6898,344.6995,344.5143,344.5728,2327.0
2023-12-27 13:25:00,353.36,353.48,353.3,353.31,1761.0,344.4948,344.6118,344.4363,344.446,1761.0
2023-12-27 13:30:00,353.4,353.45,353.21,353.32,3358.0,344.5338,344.5825,344.3485,344.4558,3358.0
2023-12-27 13:35:00,353.35,353.35,353.17,353.24,3989.0,344.485,344.485,344.3095,344.3778,3989.0
2023-12-27 13:40:00,353.24,353.34,353.21,353.22,2381.0,344.3778,344.4753,344.3485,344.3583,2381.0
2023-12-27 13:45:00,353.28,353.32,353.14,353.26,4684.0,344.4168,344.4558,344.2803,344.3973,4684.0
2023-12-27 13:50:00,353.27,353.3,352.95,352.96,4390.0,344.407,344.4363,344.0951,344.1048,4390.0
2023-12-27 13:55:00,352.96,352.96,352.65,352.74,6031.0,344.1048,344.1048,343.8026,343.8903,6031.0
2023-12-27 14:00:00,352.6,352.6,351.63,351.68,12654.0,343.7538,343.7538,342.8082,342.8569,12654.0
2023-12-27 14:05:00,351.79,352.38,351.7,352.19,8223.0,342.9642,343.5394,342.8764,343.3541,8223.0
2023-12-27 14:10:00,352.18,352.32,351.91,351.97,6324.0,343.3444,343.4809,343.0812,343.1397,6324.0
2023-12-27 14:15:00,351.79,352.4,351.78,352.37,6718.0,342.9642,343.5589,342.9544,343.5296,6718.0
2023-12-27 14:20:00,352.4,352.49,352.32,352.4,4449.0,343.5589,343.6466,343.4809,343.5589,4449.0
2023-12-27 14:25:00,352.48,352.61,352.35,352.51,5347.0,343.6369,343.7636,343.5101,343.6661,5347.0
2023-12-27 14:30:00,352.48,352.49,352.13,352.27,4635.0,343.6369,343.6466,343.2956,343.4321,4635.0
2023-12-27 14:35:00,352.23,352.38,352.23,352.29,3003.0,343.3931,343.5394,343.3931,343.4516,3003.0
2023-12-27 14:40:00,352.21,352.33,352.14,352.24,3492.0,343.3736,343.4906,343.3054,343.4029,3492.0
2023-12-27 14:45:00,352.21,352.36,352.2,352.36,6694.0,343.3736,343.5199,343.3639,343.5199,6694.0
2023-12-27 14:50:00,352.33,352.45,352.17,352.22,5753.0,343.4906,343.6076,343.3346,343.3834,5753.0
2023-12-27 14:55:00,352.27,352.6,352.27,352.58,4073.0,343.4321,343.7538,343.4321,343.7344,4073.0
2023-12-27 15:00:00,352.57,352.82,352.48,352.76,5289.0,343.7246,343.9683,343.6369,343.9098,5289.0
2023-12-27 15:05:00,352.81,352.82,352.59,352.61,7499.0,343.9586,343.9683,343.7441,343.7636,7499.0
2023-12-27 15:10:00,352.69,352.98,352.65,352.92,4242.0,343.8416,344.1243,343.8026,344.0658,4242.0
2023-12-27 15:15:00,352.92,353.14,352.91,353.12,3550.0,344.0658,344.2803,344.0561,344.2608,3550.0
2023-12-27 15:20:00,353.15,353.23,353.06,353.06,4523.0,344.29,344.368,344.2023,344.2023,4523.0
2023-12-27 15:25:00,353.06,353.06,352.87,352.87,3800.0,344.2023,344.2023,344.0171,344.0171,3800.0
2023-12-27 15:30:00,353.07,353.31,353.0,353.24,6068.0,344.2121,344.446,344.1438,344.3778,6068.0
2023-12-27 15:35:00,353.29,353.49,353.22,353.29,4268.0,344.4265,344.6215,344.3583,344.4265,4268.0
2023-12-27 15:40:00,353.33,353.33,352.82,352.86,8927.0,344.4655,344.4655,343.9683,344.0073,8927.0
2023-12-27 15:45:00,352.85,352.91,352.73,352.82,8846.0,343.9976,344.0561,343.8806,343.9683,8846.0
2023-12-27 15:50:00,352.8,352.98,352.62,352.89,12816.0,343.9488,344.1243,343.7733,344.0366,12816.0
2023-12-27 15:55:00,352.92,353.93,352.92,353.87,59129.0,344.0658,345.0505,344.0658,344.992,59129.0
2023-12-28 09:30:00,354.14,354.5,353.44,353.45,47096.0,345.2552,345.6062,344.5728,344.5825,47096.0
2023-12-28 09:35:00,353.51,353.95,353.36,353.56,6616.0,344.641,345.07,344.4948,344.6898,6616.0
2023-12-28 09:40:00,353.43,353.43,352.8,352.94,5255.0,344.563,344.563,343.9488,344.0853,5255.0
2023-12-28 09:45:00,352.71,353.23,352.7,353.21,3347.0,343.8611,344.368,343.8513,344.3485,3347.0
2023-12-28 09:50:00,353.09,353.69,352.94,353.67,5205.0,344.2316,344.8165,344.0853,344.797,5205.0
2023-12-28 09:55:00,353.5,353.83,353.5,353.5,4456.0,344.6313,344.953,344.6313,344.6313,4456.0
2023-12-28 10:00:00,353.48,353.5,353.21,353.34,7748.0,344.6118,344.6313,344.3485,344.4753,7748.0
2023-12-28 10:05:00,353.11,353.47,353.07,353.34,5777.0,344.2511,344.602,344.2121,344.4753,5777.0
2023-12-28 10:10:00,353.34,353.42,352.91,352.97,5419.0,344.4753,344.5533,344.0561,344.1146,5419.0
2023-12-28 10:15:00,352.92,353.12,352.82,353.0,8400.0,344.0658,344.2608,343.9683,344.1438,8400.0
2023-12-28 10:20:00,353.01,353.01,352.66,352.67,16996.0,344.1536,344.1536,343.8123,343.8221,16996.0
2023-12-28 10:25:00,352.69,352.7,352.41,352.64,6485.0,343.8416,343.8513,343.5686,343.7928,6485.0
2023-12-28 10:30:00,352.66,352.86,352.61,352.85,4518.0,343.8123,344.0073,343.7636,343.9976,4518.0
2023-12-28 10:35:00,352.76,352.84,352.71,352.71,4222.0,343.9098,343.9878,343.8611,343.8611,4222.0
2023-12-28 10:40:00,352.79,352.85,352.6,352.61,9420.0,343.9391,343.9976,343.7538,343.7636,9420.0
2023-12-28 10:45:00,352.6,352.63,352.4,352.44,5633.0,343.7538,343.7831,343.5589,343.5979,5633.0
2023-12-28 10:50:00,352.44,352.44,352.0,352.01,2729.0,343.5979,343.5979,343.1689,343.1787,2729.0
2023-12-28 10:55:00,352.0,352.1,351.64,351.71,6789.0,343.1689,343.2664,342.8179,342.8862,6789.0
2023-12-28 11:00:00,351.68,352.05,351.68,351.95,12700.0,342.8569,343.2176,342.8569,343.1202,12700.0
2023-12-28 11:05:00,352.0,352.03,351.77,351.8,2687.0,343.1689,343.1981,342.9447,342.9739,2687.0
2023-12-28 11:10:00,351.8,352.0,351.77,351.78,6665.0,342.9739,343.1689,342.9447,342.9544,6665.0
2023-12-28 11:15:00,351.78,351.82,351.66,351.68,6470.0,342.9544,342.9934,342.8374,342.8569,6470.0
2023-12-28 11:20:00,351.77,352.05,351.77,351.93,2879.0,342.9447,343.2176,342.9447,343.1007,2879.0
2023-12-28 11:25:00,351.94,352.03,351.82,351.86,2322.0,343.1104,343.1981,342.9934,343.0324,2322.0
2023-12-28 11:30:00,351.92,352.1,351.77,351.96,6288.0,343.0909,343.2664,342.9447,343.1299,6288.0
2023-12-28 11:35:00,351.84,351.93,351.77,351.8,3246.0,343.0129,343.1007,342.9447,342.9739,3246.0
2023-12-28 11:40:00,351.8,352.0,351.71,351.95,5884.0,342.9739,343.1689,342.8862,343.1202,5884.0
2023-12-28 11:45:00,351.94,351.98,351.73,351.75,3420.0,343.1104,343.1494,342.9057,342.9252,3420.0
2023-12-28 11:50:00,351.82,351.88,351.77,351.82,3875.0,342.9934,343.0519,342.9447,342.9934,3875.0
2023-12-28 11:55:00,351.86,351.91,351.67,351.69,3056.0,343.0324,343.0812,342.8472,342.8667,3056.0
2023-12-28 12:00:00,351.73,351.95,351.69,351.86,5329.0,342.9057,343.1202,342.8667,343.0324,5329.0
2023-12-28 12:05:00,351.82,351.85,351.68,351.69,4688.0,342.9934,343.0227,342.8569,342.8667,4688.0
2023-12-28 12:10:00,351.67,351.86,351.66,351.7,4932.0,342.8472,343.0324,342.8374,342.8764,4932.0
2023-12-28 12:15:00,351.71,351.85,351.69,351.81,8463.0,342.8862,343.0227,342.8667,342.9837,8463.0
2023-12-28 12:20:00,351.81,351.82,351.62,351.74,4207.0,342.9837,342.9934,342.7984,342.9154,4207.0
2023-12-28 12:25:00,351.75,351.77,351.61,351.7,2177.0,342.9252,342.9447,342.7887,342.8764,2177.0
2023-12-28 12:30:00,351.61,351.86,351.6,351.77,12113.0,342.7887,343.0324,342.7789,342.9447,12113.0
2023-12-28 12:35:00,351.76,351.83,351.75,351.81,2889.0,342.9349,343.0032,342.9252,342.9837,2889.0
2023-12-28 12:40:00,351.77,352.03,351.7,352.01,6713.0,342.9447,343.1981,342.8764,343.1787,6713.0
2023-12-28 12:45:00,352.0,352.17,351.88,351.88,8323.0,343.1689,343.3346,343.0519,343.0519,8323.0
2023-12-28 12:50:00,351.82,352.03,351.72,351.97,4113.0,342.9934,343.1981,342.8959,343.1397,4113.0
2023-12-28 12:55:00,352.06,352.33,351.96,352.03,6920.0,343.2274,343.4906,343.1299,343.1981,6920.0
2023-12-28 13:00:00,351.95,352.09,351.47,351.64,6074.0,343.1202,343.2566,342.6522,342.8179,6074.0
2023-12-28 13:05:00,351.37,351.71,351.36,351.71,5064.0,342.5547,342.8862,342.545,342.8862,5064.0
2023-12-28 13:10:00,351.69,351.83,351.56,351.72,1300.0,342.8667,343.0032,342.7399,342.8959,1300.0
2023-12-28 13:15:00,351.75,351.98,351.75,351.97,4431.0,342.9252,343.1494,342.9252,343.1397,4431.0
2023-12-28 13:20:00,351.9,352.08,351.76,352.07,7902.0,343.0714,343.2469,342.9349,343.2371,7902.0
2023-12-28 13:25:00,352.07,352.11,351.97,352.07,9692.0,343.2371,343.2761,343.1397,343.2371,9692.0
2023-12-28 13:30:00,352.07,352.24,352.07,352.17,2382.0,343.2371,343.4029,343.2371,343.3346,2382.0
2023-12-28 13:35:00,352.19,352.51,352.12,352.47,4067.0,343.3541,343.6661,343.2859,343.6271,4067.0
2023-12-28 13:40:00,352.38,352.48,352.29,352.43,4034.0,343.5394,343.6369,343.4516,343.5881,4034.0
2023-12-28 13:45:00,352.46,352.51,352.38,352.38,4399.0,343.6174,343.6661,343.5394,343.5394,4399.0
2023-12-28 13:50:00,352.38,352.56,352.38,352.54,4536.0,343.5394,343.7149,343.5394,343.6954,4536.0
2023-12-28 13:55:00,352.48,352.48,352.31,352.33,2800.0,343.6369,343.6369,343.4711,343.4906,2800.0
2023-12-28 14:00:00,352.37,352.52,352.12,352.51,16071.0,343.5296,343.6759,343.2859,343.6661,16071.0
2023-12-28 14:05:00,352.56,352.64,352.22,352.36,7118.0,343.7149,343.7928,343.3834,343.5199,7118.0
2023-12-28 14:10:00,352.35,352.43,352.13,352.38,3869.0,343.5101,343.5881,343.2956,343.5394,3869.0
2023-12-28 14:15:00,352.44,352.77,352.44,352.77,4628.0,343.5979,343.9196,343.5979,343.9196,4628.0
2023-12-28 14:20:00,352.77,352.84,352.66,352.81,4477.0,343.9196,343.9878,343.8123,343.9586,4477.0
2023-12-28 14:25:00,352.84,352.92,352.76,352.85,6489.0,343.9878,344.0658,343.9098,343.9976,6489.0
2023-12-28 14:30:00,352.91,352.93,352.7,352.79,7005.0,344.0561,344.0756,343.8513,343.9391,7005.0
2023-12-28 14:35:00,352.82,352.91,352.67,352.69,1741.0,343.9683,344.0561,343.8221,343.8416,1741.0
2023-12-28 14:40:00,352.79,352.86,352.58,352.66,5305.0,343.9391,344.0073,343.7344,343.8123,5305.0
2023-12-28 14:45:00,352.7,352.7,352.49,352.63,5679.0,343.8513,343.8513,343.6466,343.7831,5679.0
2023-12-28 14:50:00,352.64,352.8,352.55,352.56,4634.0,343.7928,343.9488,343.7051,343.7149,4634.0
2023-12-28 14:55:00,352.63,352.72,352.63,352.7,3191.0,343.7831,343.8708,343.7831,343.8513,3191.0
2023-12-28 15:00:00,352.74,352.74,352.58,352.63,3449.0,343.8903,343.8903,343.7344,343.7831,3449.0
2023-12-28 15:05:00,352.66,352.76,352.59,352.67,4406.0,343.8123,343.9098,343.7441,343.8221,4406.0
2023-12-28 15:10:00,352.66,352.67,352.28,352.34,8616.0,343.8123,343.8221,343.4419,343.5004,8616.0
2023-12-28 15:15:00,352.19,352.59,352.08,352.59,8350.0,343.3541,343.7441,343.2469,343.7441,8350.0
2023-12-28 15:20:00,352.56,352.62,352.29,352.31,12150.0,343.7149,343.7733,343.4516,343.4711,12150.0
2023-12-28 15:25:00,352.29,352.31,352.06,352.13,8031.0,343.4516,343.4711,343.2274,343.2956,8031.0
2023-12-28 15:30:00,352.17,352.25,352.06,352.18,10664.0,343.3346,343.4126,343.2274,343.3444,10664.0
2023-12-28 15:35:00,352.17,352.44,352.17,352.38,9966.0,343.3346,343.5979,343.3346,343.5394,9966.0
2023-12-28 15:40:00,352.39,352.62,352.32,352.53,11602.0,343.5491,343.7733,343.4809,343.6856,11602.0
2023-12-28 15:45:00,352.54,352.61,352.03,352.03,14320.0,343.6954,343.7636,343.1981,343.1981,14320.0
2023-12-28 15:50:00,352.04,352.28,351.73,351.77,23572.0,343.2079,343.4419,342.9057,342.9447,23572.0
2023-12-28 15:55:00,351.69,351.71,351.25,351.67,106077.0,342.8667,342.8862,342.4377,342.8472,106077.0
2023-12-29 09:30:00,351.79,352.8,351.79,352.76,33861.0,342.9642,343.9488,342.9642,343.9098,33861.0
2023-12-29 09:35:00,352.71,352.88,352.31,352.33,5631.0,343.8611,344.0268,343.4711,343.4906,5631.0
2023-12-29 09:40:00,352.67,352.79,352.38,352.49,2082.0,343.8221,343.9391,343.5394,343.6466,2082.0
2023-12-29 09:45:00,352.5,352.84,352.49,352.51,15991.0,343.6564,343.9878,343.6466,343.6661,15991.0
2023-12-29 09:50:00,352.51,352.61,351.82,351.93,6550.0,343.6661,343.7636,342.9934,343.1007,6550.0
2023-12-29 09:55:00,351.93,352.25,351.93,352.25,4392.0,343.1007,343.4126,343.1007,343.4126,4392.0
2023-12-29 10:00:00,352.37,352.5,352.35,352.44,5382.0,343.5296,343.6564,343.5101,343.5979,5382.0
2023-12-29 10:05:00,352.49,352.91,352.21,352.21,7481.0,343.6466,344.0561,343.3736,343.3736,7481.0
2023-12-29 10:10:00,352.02,352.14,351.87,351.93,13086.0,343.1884,343.3054,343.0422,343.1007,13086.0
2023-12-29 10:15:00,351.92,352.0,351.84,351.92,5483.0,343.0909,343.1689,343.0129,343.0909,5483.0
2023-12-29 10:20:00,351.85,351.99,351.83,351.9,3969.0,343.0227,343.1592,343.0032,343.0714,3969.0
2023-12-29 10:25:00,351.81,351.91,351.7,351.84,1806.0,342.9837,343.0812,342.8764,343.0129,1806.0
2023-12-29 10:30:00,351.7,351.7,351.26,351.29,4258.0,342.8764,342.8764,342.4475,342.4767,4258.0
2023-12-29 10:35:00,351.3,351.31,351.06,351.23,3023.0,342.4865,342.4962,342.2525,342.4182,3023.0
2023-12-29 10:40:00,351.06,351.07,350.73,350.74,1622.0,342.2525,342.2622,341.9308,341.9405,1622.0
2023-12-29 10:45:00,350.92,350.92,350.2,350.32,2204.0,342.116,342.116,341.4141,341.531,2204.0
2023-12-29 10:50:00,350.38,350.73,350.31,350.54,14805.0,341.5895,341.9308,341.5213,341.7455,14805.0
2023-12-29 10:55:00,350.44,350.7,350.44,350.67,1450.0,341.648,341.9015,341.648,341.8723,1450.0
2023-12-29 11:00:00,350.66,350.9,350.59,350.85,3888.0,341.8625,342.0965,341.7943,342.0478,3888.0
2023-12-29 11:05:00,350.88,350.88,350.41,350.42,9492.0,342.077,342.077,341.6188,341.6285,9492.0
2023-12-29 11:10:00,350.31,350.64,350.2,350.28,942.0,341.5213,341.843,341.4141,341.4921,942.0
2023-12-29 11:15:00,350.2,350.28,349.72,350.07,6055.0,341.4141,341.4921,340.9461,341.2873,6055.0
2023-12-29 11:20:00,349.94,350.1,349.93,350.1,1454.0,341.1606,341.3166,341.1508,341.3166,1454.0
2023-12-29 11:25:00,349.91,350.19,349.89,349.92,5974.0,341.1313,341.4043,341.1118,341.1411,5974.0
2023-12-29 11:30:00,349.93,350.01,349.66,349.69,8152.0,341.1508,341.2288,340.8876,340.9169,8152.0
2023-12-29 11:35:00,349.74,349.93,349.68,349.87,2992.0,340.9656,341.1508,340.9071,341.0923,2992.0
2023-12-29 11:40:00,349.85,350.08,349.85,349.97,9607.0,341.0728,341.2971,341.0728,341.1898,9607.0
2023-12-29 11:45:00,350.01,350.45,350.01,350.44,3796.0,341.2288,341.6578,341.2288,341.648,3796.0
2023-12-29 11:50:00,350.44,350.64,349.96,350.27,3994.0,341.648,341.843,341.1801,341.4823,3994.0
2023-12-29 11:55:00,350.21,350.34,350.03,350.15,3715.0,341.4238,341.5505,341.2483,341.3653,3715.0
2023-12-29 12:00:00,350.21,350.51,350.12,350.12,6931.0,341.4238,341.7163,341.3361,341.3361,6931.0
2023-12-29 12:05:00,350.06,350.11,349.84,349.98,2067.0,341.2776,341.3263,341.0631,341.1996,2067.0
2023-12-29 12:10:00,349.86,349.99,349.54,349.6,3550.0,341.0826,341.2093,340.7706,340.8291,3550.0
2023-12-29 12:15:00,349.6,349.79,349.56,349.75,2833.0,340.8291,341.0143,340.7901,340.9754,2833.0
2023-12-29 12:20:00,349.86,349.96,349.43,349.71,8321.0,341.0826,341.1801,340.6634,340.9364,8321.0
2023-12-29 12:25:00,349.6,349.68,349.5,349.58,701.0,340.8291,340.9071,340.7316,340.8096,701.0
2023-12-29 12:30:00,349.5,349.88,349.49,349.86,6872.0,340.7316,341.1021,340.7219,341.0826,6872.0
2023-12-29 12:35:00,349.8,350.12,349.72,350.11,2217.0,341.0241,341.3361,340.9461,341.3263,2217.0
2023-12-29 12:40:00,350.04,350.06,349.94,350.02,1524.0,341.2581,341.2776,341.1606,341.2386,1524.0
2023-12-29 12:45:00,350.01,350.16,349.84,350.03,8325.0,341.2288,341.3751,341.0631,341.2483,8325.0
2023-12-29 12:50:00,349.94,350.09,349.94,349.95,1376.0,341.1606,341.3068,341.1606,341.1703,1376.0
2023-12-29 12:55:00,350.0,350.41,350.0,350.41,2596.0,341.2191,341.6188,341.2191,341.6188,2596.0
2023-12-29 13:00:00,350.45,350.54,350.27,350.54,2198.0,341.6578,341.7455,341.4823,341.7455,2198.0
2023-12-29 13:05:00,350.58,350.75,350.45,350.6,7262.0,341.7845,341.9503,341.6578,341.804,7262.0
2023-12-29 13:10:00,350.66,350.74,350.58,350.63,4568.0,341.8625,341.9405,341.7845,341.8333,4568.0
2023-12-29 13:15:00,350.6,350.62,350.26,350.3,3235.0,341.804,341.8235,341.4726,341.5116,3235.0
2023-12-29 13:20:00,350.16,350.33,350.14,350.17,1285.0,341.3751,341.5408,341.3556,341.3848,1285.0
2023-12-29 13:25:00,350.31,350.31,350.07,350.07,1225.0,341.5213,341.5213,341.2873,341.2873,1225.0
2023-12-29 13:30:00,350.19,350.61,350.18,350.43,4580.0,341.4043,341.8138,341.3946,341.6383,4580.0
2023-12-29 13:35:00,350.47,350.73,350.23,350.73,2844.0,341.6773,341.9308,341.4433,341.9308,2844.0
2023-12-29 13:40:00,350.58,350.96,350.58,350.82,3528.0,341.7845,342.155,341.7845,342.0185,3528.0
2023-12-29 13:45:00,350.73,350.75,350.53,350.64,5186.0,341.9308,341.9503,341.7358,341.843,5186.0
2023-12-29 13:50:00,350.71,350.71,350.35,350.5,1896.0,341.9113,341.9113,341.5603,341.7065,1896.0
2023-12-29 13:55:00,350.41,350.61,350.39,350.4,1412.0,341.6188,341.8138,341.5993,341.609,1412.0
2023-12-29 14:00:00,350.51,350.59,350.37,350.37,4268.0,341.7163,341.7943,341.5798,341.5798,4268.0
2023-12-29 14:05:00,350.51,350.55,350.34,350.36,4387.0,341.7163,341.7553,341.5505,341.57,4387.0
2023-12-29 14:10:00,350.34,350.49,350.34,350.49,2241.0,341.5505,341.6968,341.5505,341.6968,2241.0
2023-12-29 14:15:00,350.45,350.64,350.45,350.64,1219.0,341.6578,341.843,341.6578,341.843,1219.0
2023-12-29 14:20:00,350.65,350.87,350.63,350.82,3069.0,341.8528,342.0673,341.8333,342.0185,3069.0
2023-12-29 14:25:00,350.93,350.94,350.52,350.65,2596.0,342.1257,342.1355,341.726,341.8528,2596.0
2023-12-29 14:30:00,350.81,350.95,350.66,350.89,5018.0,342.0088,342.1452,341.8625,342.0867,5018.0
2023-12-29 14:35:00,350.81,350.98,350.81,350.98,1321.0,342.0088,342.1745,342.0088,342.1745,1321.0
2023-12-29 14:40:00,350.87,351.01,350.8,350.8,4270.0,342.0673,342.2037,341.999,341.999,4270.0
2023-12-29 14:45:00,350.87,350.93,350.8,350.86,1578.0,342.0673,342.1257,341.999,342.0575,1578.0
2023-12-29 14:50:00,351.0,351.12,350.96,351.1,5126.0,342.194,342.311,342.155,342.2915,5126.0
2023-12-29 14:55:00,351.12,351.16,350.96,350.99,2402.0,342.311,342.35,342.155,342.1842,2402.0
2023-12-29 15:00:00,350.97,351.03,350.87,350.87,1867.0,342.1647,342.2232,342.0673,342.0673,1867.0
2023-12-29 15:05:00,350.87,351.35,350.87,351.35,4310.0,342.0673,342.5352,342.0673,342.5352,4310.0
2023-12-29 15:10:00,351.5,351.5,351.15,351.34,3839.0,342.6814,342.6814,342.3402,342.5255,3839.0
2023-12-29 15:15:00,351.26,351.34,351.03,351.04,5129.0,342.4475,342.5255,342.2232,342.233,5129.0
2023-12-29 15:20:00,350.97,351.19,350.77,351.14,4579.0,342.1647,342.3792,341.9698,342.3305,4579.0
2023-12-29 15:25:00,351.2,351.41,351.09,351.41,3438.0,342.389,342.5937,342.2817,342.5937,3438.0
2023-12-29 15:30:00,351.3,351.35,351.04,351.05,5346.0,342.4865,342.5352,342.233,342.2427,5346.0
2023-12-29 15:35:00,351.0,351.22,351.0,351.16,2881.0,342.194,342.4085,342.194,342.35,2881.0
2023-12-29 15:40:00,351.14,351.34,350.97,350.98,6677.0,342.3305,342.5255,342.1647,342.1745,6677.0
2023-12-29 15:45:00,350.99,351.16,350.91,350.94,5422.0,342.1842,342.35,342.1062,342.1355,5422.0
2023-12-29 15:50:00,350.83,351.25,350.53,350.53,19957.0,342.0283,342.4377,341.7358,341.7358,19957.0
2023-12-29 15:55:00,350.39,351.33,350.25,351.1,96194.0,341.5993,342.5157,341.4628,342.2915,96194.0
2024-01-02 09:30:00,348.19,350.3,348.01,350.3,63885.0,339.4545,341.5116,339.279,341.5116,63885.0
2024-01-02 09:35:00,350.04,350.24,348.43,348.45,15206.0,341.2581,341.4531,339.6885,339.708,15206.0
2024-01-02 09:40:00,348.31,348.95,348.02,348.65,12853.0,339.5715,340.1954,339.2888,339.9029,12853.0
2024-01-02 09:45:00,348.9,349.15,348.65,348.66,14348.0,340.1467,340.3904,339.9029,339.9127,14348.0
2024-01-02 09:50:00,348.67,349.08,348.61,348.77,6294.0,339.9224,340.3222,339.864,340.0199,6294.0
2024-01-02 09:55:00,348.79,349.47,348.34,349.47,19088.0,340.0394,340.7024,339.6007,340.7024,19088.0
2024-01-02 10:00:00,349.38,349.6,348.53,348.54,13283.0,340.6146,340.8291,339.786,339.7957,13283.0
2024-01-02 10:05:00,348.44,348.56,347.92,348.08,18393.0,339.6982,339.8152,339.1913,339.3472,18393.0
2024-01-02 10:10:00,348.13,348.34,347.74,347.74,14952.0,339.396,339.6007,339.0158,339.0158,14952.0
2024-01-02 10:15:00,347.66,347.66,347.12,347.13,12393.0,338.9378,338.9378,338.4113,338.4211,12393.0
2024-01-02 10:20:00,347.03,347.33,346.81,346.95,27046.0,338.3236,338.6161,338.1091,338.2456,27046.0
2024-01-02 10:25:00,347.03,347.14,346.63,346.77,13066.0,338.3236,338.4308,337.9336,338.0701,13066.0
2024-01-02 10:30:00,346.64,346.75,346.44,346.54,12873.0,337.9434,338.0506,337.7484,337.8459,12873.0
2024-01-02 10:35:00,346.51,346.51,345.94,345.95,13587.0,337.8166,337.8166,337.2609,337.2707,13587.0
2024-01-02 10:40:00,345.87,346.48,345.86,346.42,12119.0,337.1927,337.7874,337.1829,337.7289,12119.0
2024-01-02 10:45:00,346.36,346.55,345.77,345.86,14436.0,337.6704,337.8556,337.0952,337.1829,14436.0
2024-01-02 10:50:00,345.87,346.28,345.69,346.22,14124.0,337.1927,337.5924,337.0172,337.5339,14124.0
2024-01-02 10:55:00,346.23,346.4,345.95,346.35,15104.0,337.5437,337.7094,337.2707,337.6607,15104.0
2024-01-02 11:00:00,346.32,346.82,346.32,346.76,12889.0,337.6314,338.1189,337.6314,338.0604,12889.0
2024-01-02 11:05:00,346.79,346.79,345.95,346.17,17564.0,338.0896,338.0896,337.2707,337.4852,17564.0
2024-01-02 11:10:00,346.05,346.53,346.02,346.2,20698.0,337.3682,337.8361,337.3389,337.5144,20698.0
2024-01-02 11:15:00,346.18,346.61,346.05,346.06,11405.0,337.4949,337.9141,337.3682,337.3779,11405.0
2024-01-02 11:20:00,346.19,346.42,346.02,346.11,17946.0,337.5047,337.7289,337.3389,337.4267,17946.0
2024-01-02 11:25:00,346.11,346.24,345.98,346.13,9971.0,337.4267,337.5534,337.2999,337.4462,9971.0
2024-01-02 11:30:00,346.09,346.35,346.04,346.32,9279.0,337.4072,337.6607,337.3584,337.6314,9279.0
2024-01-02 11:35:00,346.32,346.7,346.27,346.56,9269.0,337.6314,338.0019,337.5827,337.8654,9269.0
2024-01-02 11:40:00,346.6,347.15,346.48,347.07,16881.0,337.9044,338.4406,337.7874,338.3626,16881.0
2024-01-02 11:45:00,347.11,347.47,347.04,347.4,10772.0,338.4016,338.7526,338.3333,338.6843,10772.0
2024-01-02 11:50:00,347.42,347.48,347.11,347.11,9407.0,338.7038,338.7623,338.4016,338.4016,9407.0
2024-01-02 11:55:00,347.09,347.41,347.09,347.41,10225.0,338.3821,338.6941,338.3821,338.6941,10225.0
2024-01-02 12:00:00,347.44,347.45,347.15,347.22,6535.0,338.7233,338.7331,338.4406,338.5088,6535.0
2024-01-02 12:05:00,347.26,347.27,346.98,347.02,6672.0,338.5478,338.5576,338.2748,338.3138,6672.0
2024-01-02 12:10:00,346.99,347.1,346.84,347.08,7310.0,338.2846,338.3918,338.1384,338.3723,7310.0
2024-01-02 12:15:00,347.09,347.1,346.34,346.74,9462.0,338.3821,338.3918,337.6509,338.0409,9462.0
2024-01-02 12:20:00,346.78,346.99,346.7,346.85,7415.0,338.0799,338.2846,338.0019,338.1481,7415.0
2024-01-02 12:25:00,346.85,346.92,346.61,346.72,9154.0,338.1481,338.2164,337.9141,338.0214,9154.0
2024-01-02 12:30:00,346.71,346.73,346.42,346.45,16835.0,338.0116,338.0311,337.7289,337.7581,16835.0
2024-01-02 12:35:00,346.45,346.8,346.45,346.7,16750.0,337.7581,338.0994,337.7581,338.0019,16750.0
2024-01-02 12:40:00,346.78,346.95,346.6,346.61,5642.0,338.0799,338.2456,337.9044,337.9141,5642.0
2024-01-02 12:45:00,346.63,346.63,346.21,346.34,5838.0,337.9336,337.9336,337.5242,337.6509,5838.0
2024-01-02 12:50:00,346.34,346.38,346.03,346.03,8262.0,337.6509,337.6899,337.3487,337.3487,8262.0
2024-01-02 12:55:00,346.06,346.13,345.85,345.89,10007.0,337.3779,337.4462,337.1732,337.2122,10007.0
2024-01-02 13:00:00,345.87,345.89,345.7,345.77,5216.0,337.1927,337.2122,337.027,337.0952,5216.0
2024-01-02 13:05:00,345.77,345.94,345.65,345.69,10916.0,337.0952,337.2609,336.9782,337.0172,10916.0
2024-01-02 13:10:00,345.63,345.92,345.61,345.92,7618.0,336.9587,337.2414,336.9392,337.2414,7618.0
2024-01-02 13:15:00,345.92,346.0,345.79,345.79,7010.0,337.2414,337.3194,337.1147,337.1147,7010.0
2024-01-02 13:20:00,345.8,346.02,345.79,346.02,11520.0,337.1244,337.3389,337.1147,337.3389,11520.0
2024-01-02 13:25:00,346.02,346.09,345.9,345.96,9228.0,337.3389,337.4072,337.2219,337.2804,9228.0
2024-01-02 13:30:00,345.96,345.96,345.72,345.86,8047.0,337.2804,337.2804,337.0465,337.1829,8047.0
2024-01-02 13:35:00,345.85,346.35,345.85,346.3,8430.0,337.1732,337.6607,337.1732,337.6119,8430.0
2024-01-02 13:40:00,346.38,346.51,346.21,346.48,6067.0,337.6899,337.8166,337.5242,337.7874,6067.0
2024-01-02 13:45:00,346.48,346.66,346.33,346.46,5949.0,337.7874,337.9629,337.6412,337.7679,5949.0
2024-01-02 13:50:00,346.38,346.49,346.12,346.19,6560.0,337.6899,337.7971,337.4364,337.5047,6560.0
2024-01-02 13:55:00,346.05,346.11,345.7,345.84,8614.0,337.3682,337.4267,337.027,337.1634,8614.0
2024-01-02 14:00:00,345.84,345.96,345.78,345.84,6908.0,337.1634,337.2804,337.105,337.1634,6908.0
2024-01-02 14:05:00,345.78,345.92,345.56,345.92,11629.0,337.105,337.2414,336.8905,337.2414,11629.0
2024-01-02 14:10:00,345.89,346.57,345.89,346.31,11462.0,337.2122,337.8751,337.2122,337.6217,11462.0
2024-01-02 14:15:00,346.31,346.52,346.18,346.42,7298.0,337.6217,337.8264,337.4949,337.7289,7298.0
2024-01-02 14:20:00,346.37,346.53,346.2,346.28,8370.0,337.6801,337.8361,337.5144,337.5924,8370.0
2024-01-02 14:25:00,346.36,346.47,346.22,346.47,7032.0,337.6704,337.7776,337.5339,337.7776,7032.0
2024-01-02 14:30:00,346.43,346.69,346.37,346.47,9708.0,337.7386,337.9921,337.6801,337.7776,9708.0
2024-01-02 14:35:00,346.42,346.44,346.13,346.13,11265.0,337.7289,337.7484,337.4462,337.4462,11265.0
2024-01-02 14:40:00,346.1,346.16,345.72,345.72,11229.0,337.4169,337.4754,337.0465,337.0465,11229.0
2024-01-02 14:45:00,345.7,346.02,345.7,345.75,10696.0,337.027,337.3389,337.027,337.0757,10696.0
2024-01-02 14:50:00,345.79,346.1,345.74,345.86,9936.0,337.1147,337.4169,337.066,337.1829,9936.0
2024-01-02 14:55:00,345.83,345.99,345.79,345.82,9558.0,337.1537,337.3097,337.1147,337.1439,9558.0
2024-01-02 15:00:00,345.79,346.03,345.65,345.71,14873.0,337.1147,337.3487,336.9782,337.0367,14873.0
2024-01-02 15:05:00,345.73,345.81,345.55,345.62,13085.0,337.0562,337.1342,336.8807,336.949,13085.0
2024-01-02 15:10:00,345.63,345.69,345.46,345.52,14257.0,336.9587,337.0172,336.793,336.8515,14257.0
2024-01-02 15:15:00,345.5,345.91,345.39,345.69,16897.0,336.832,337.2317,336.7247,337.0172,16897.0
2024-01-02 15:20:00,345.65,345.69,345.29,345.63,16401.0,336.9782,337.0172,336.6272,336.9587,16401.0
2024-01-02 15:25:00,345.62,345.67,345.35,345.48,13816.0,336.949,336.9977,336.6857,336.8125,13816.0
2024-01-02 15:30:00,345.56,345.9,345.51,345.88,25493.0,336.8905,337.2219,336.8417,337.2024,25493.0
2024-01-02 15:35:00,345.81,346.1,345.77,346.1,20151.0,337.1342,337.4169,337.0952,337.4169,20151.0
2024-01-02 15:40:00,346.09,346.41,346.08,346.32,23936.0,337.4072,337.7191,337.3974,337.6314,23936.0
2024-01-02 15:45:00,346.31,346.42,346.21,346.39,28799.0,337.6217,337.7289,337.5242,337.6996,28799.0
2024-01-02 15:50:00,346.41,347.22,346.4,346.84,59181.0,337.7191,338.5088,337.7094,338.1384,59181.0
2024-01-02 15:55:00,346.92,347.35,346.64,347.14,172440.0,338.2164,338.6356,337.9434,338.4308,172440.0
2024-01-03 09:30:00,343.89,343.89,342.01,342.59,80856.0,335.2624,335.2624,333.4295,333.995,80856.0
2024-01-03 09:35:00,342.68,342.94,341.54,341.75,17588.0,334.0827,334.3362,332.9713,333.1761,17588.0
2024-01-03 09:40:00,341.83,342.9,341.77,342.07,37276.0,333.254,334.2972,333.1956,333.488,37276.0
2024-01-03 09:45:00,342.25,342.8,341.38,342.57,16042.0,333.6635,334.1997,332.8153,333.9755,16042.0
2024-01-03 09:50:00,342.57,342.72,341.25,341.54,17612.0,333.9755,334.1217,332.6886,332.9713,17612.0
2024-01-03 09:55:00,341.52,341.64,341.19,341.48,10905.0,332.9518,333.0688,332.6301,332.9128,10905.0
2024-01-03 10:00:00,341.46,342.16,341.19,342.04,28584.0,332.8933,333.5758,332.6301,333.4588,28584.0
2024-01-03 10:05:00,342.13,342.42,341.8,341.87,18874.0,333.5465,333.8292,333.2248,333.293,18874.0
2024-01-03 10:10:00,341.87,341.87,341.19,341.36,45549.0,333.293,333.293,332.6301,332.7958,45549.0
2024-01-03 10:15:00,341.38,341.43,340.98,341.26,15040.0,332.8153,332.8641,332.4254,332.6984,15040.0
2024-01-03 10:20:00,341.26,341.44,341.06,341.29,19914.0,332.6984,332.8738,332.5034,332.7276,19914.0
2024-01-03 10:25:00,341.3,341.53,340.98,341.18,49070.0,332.7373,332.9616,332.4254,332.6204,49070.0
2024-01-03 10:30:00,341.19,341.19,340.7,341.0,5584.0,332.6301,332.6301,332.1524,332.4449,5584.0
2024-01-03 10:35:00,341.06,341.16,340.47,340.62,13750.0,332.5034,332.6009,331.9282,332.0744,13750.0
2024-01-03 10:40:00,340.62,340.74,340.36,340.65,22764.0,332.0744,332.1914,331.8209,332.1037,22764.0
2024-01-03 10:45:00,340.55,340.55,340.17,340.18,12098.0,332.0062,332.0062,331.6357,331.6454,12098.0
2024-01-03 10:50:00,340.18,340.51,339.89,339.91,17039.0,331.6454,331.9672,331.3627,331.3822,17039.0
2024-01-03 10:55:00,339.97,340.45,339.94,340.32,21154.0,331.4407,331.9087,331.4115,331.7819,21154.0
2024-01-03 11:00:00,340.49,341.02,340.47,340.89,13056.0,331.9477,332.4644,331.9282,332.3376,13056.0
2024-01-03 11:05:00,340.91,341.34,340.82,341.33,6493.0,332.3571,332.7763,332.2694,332.7666,6493.0
2024-01-03 11:10:00,341.34,341.53,341.15,341.16,12055.0,332.7763,332.9616,332.5911,332.6009,12055.0
2024-01-03 11:15:00,341.25,341.35,340.86,340.86,7279.0,332.6886,332.7861,332.3084,332.3084,7279.0
2024-01-03 11:20:00,340.9,341.05,340.7,340.78,16187.0,332.3474,332.4936,332.1524,332.2304,16187.0
2024-01-03 11:25:00,340.9,341.18,340.62,340.87,26334.0,332.3474,332.6204,332.0744,332.3181,26334.0
2024-01-03 11:30:00,340.85,340.96,340.64,340.84,21001.0,332.2986,332.4059,332.0939,332.2889,21001.0
2024-01-03 11:35:00,340.84,341.06,340.73,340.76,11573.0,332.2889,332.5034,332.1816,332.2109,11573.0
2024-01-03 11:40:00,340.76,341.01,340.49,340.96,22470.0,332.2109,332.4546,331.9477,332.4059,22470.0
2024-01-03 11:45:00,340.86,341.22,340.85,341.13,13677.0,332.3084,332.6594,332.2986,332.5716,13677.0
2024-01-03 11:50:00,341.13,341.22,340.84,340.91,31833.0,332.5716,332.6594,332.2889,332.3571,31833.0
2024-01-03 11:55:00,340.91,340.92,340.44,340.48,9240.0,332.3571,332.3669,331.8989,331.9379,9240.0
2024-01-03 12:00:00,340.44,340.6,340.25,340.59,9519.0,331.8989,332.0549,331.7137,332.0452,9519.0
2024-01-03 12:05:00,340.64,340.75,340.36,340.36,7373.0,332.0939,332.2011,331.8209,331.8209,7373.0
2024-01-03 12:10:00,340.39,340.48,340.26,340.48,6197.0,331.8502,331.9379,331.7234,331.9379,6197.0
2024-01-03 12:15:00,340.39,340.64,340.26,340.26,11077.0,331.8502,332.0939,331.7234,331.7234,11077.0
2024-01-03 12:20:00,340.32,340.32,340.2,340.23,5766.0,331.7819,331.7819,331.6649,331.6942,5766.0
2024-01-03 12:25:00,340.23,340.31,339.98,340.12,19121.0,331.6942,331.7722,331.4505,331.587,19121.0
2024-01-03 12:30:00,340.13,340.23,339.92,340.17,25921.0,331.5967,331.6942,331.392,331.6357,25921.0
2024-01-03 12:35:00,340.17,340.26,339.95,340.0,8287.0,331.6357,331.7234,331.4212,331.47,8287.0
2024-01-03 12:40:00,340.04,340.23,340.0,340.09,9752.0,331.509,331.6942,331.47,331.5577,9752.0
2024-01-03 12:45:00,340.11,340.24,340.03,340.13,14149.0,331.5772,331.7039,331.4992,331.5967,14149.0
2024-01-03 12:50:00,340.2,340.2,339.82,339.82,17928.0,331.6649,331.6649,331.2945,331.2945,17928.0
2024-01-03 12:55:00,339.82,340.21,339.78,340.14,20778.0,331.2945,331.6747,331.2555,331.6064,20778.0
2024-01-03 13:00:00,340.13,340.57,340.13,340.31,13154.0,331.5967,332.0257,331.5967,331.7722,13154.0
2024-01-03 13:05:00,340.33,340.65,340.22,340.24,20225.0,331.7917,332.1037,331.6844,331.7039,20225.0
2024-01-03 13:10:00,340.24,340.32,340.01,340.06,7855.0,331.7039,331.7819,331.4797,331.5285,7855.0
2024-01-03 13:15:00,340.06,340.1,339.83,339.83,8968.0,331.5285,331.5675,331.3042,331.3042,8968.0
2024-01-03 13:20:00,339.9,339.9,339.6,339.69,7822.0,331.3725,331.3725,331.08,331.1677,7822.0
2024-01-03 13:25:00,339.65,339.69,339.42,339.55,3228.0,331.1287,331.1677,330.9045,331.0313,3228.0
2024-01-03 13:30:00,339.56,339.77,339.3,339.3,13272.0,331.041,331.2457,330.7875,330.7875,13272.0
2024-01-03 13:35:00,339.31,339.84,339.23,339.84,5886.0,330.7973,331.314,330.7193,331.314,5886.0
2024-01-03 13:40:00,339.69,339.84,339.65,339.65,12598.0,331.1677,331.314,331.1287,331.1287,12598.0
2024-01-03 13:45:00,339.71,339.71,339.43,339.47,8544.0,331.1872,331.1872,330.9143,330.9533,8544.0
2024-01-03 13:50:00,339.6,339.62,339.41,339.54,13521.0,331.08,331.0995,330.8948,331.0215,13521.0
2024-01-03 13:55:00,339.54,339.59,339.46,339.59,5111.0,331.0215,331.0702,330.9435,331.0702,5111.0
2024-01-03 14:00:00,339.59,340.0,339.25,339.25,20150.0,331.0702,331.47,330.7388,330.7388,20150.0
2024-01-03 14:05:00,339.37,339.47,338.81,339.28,8236.0,330.8558,330.9533,330.3098,330.768,8236.0
2024-01-03 14:10:00,339.22,339.49,338.91,339.15,18561.0,330.7095,330.9728,330.4073,330.6413,18561.0
2024-01-03 14:15:00,339.0,339.46,338.93,339.37,12689.0,330.495,330.9435,330.4268,330.8558,12689.0
2024-01-03 14:20:00,339.28,339.43,339.16,339.36,14518.0,330.768,330.9143,330.651,330.846,14518.0
2024-01-03 14:25:00,339.32,340.13,339.32,340.03,19943.0,330.807,331.5967,330.807,331.4992,19943.0
2024-01-03 14:30:00,339.93,340.13,339.44,339.52,24739.0,331.4017,331.5967,330.924,331.002,24739.0
2024-01-03 14:35:00,339.51,339.67,339.33,339.54,13218.0,330.9923,331.1482,330.8168,331.0215,13218.0
2024-01-03 14:40:00,339.51,339.99,339.33,339.93,14826.0,330.9923,331.4602,330.8168,331.4017,14826.0
2024-01-03 14:45:00,339.9,339.99,339.58,339.58,10879.0,331.3725,331.4602,331.0605,331.0605,10879.0
2024-01-03 14:50:00,339.5,339.61,339.24,339.24,13240.0,330.9825,331.0897,330.729,330.729,13240.0
2024-01-03 14:55:00,339.25,339.46,339.17,339.25,12248.0,330.7388,330.9435,330.6608,330.7388,12248.0
2024-01-03 15:00:00,339.26,339.32,338.62,338.82,8378.0,330.7485,330.807,330.1246,330.3196,8378.0
2024-01-03 15:05:00,338.71,338.81,338.32,338.5,13045.0,330.2123,330.3098,329.8321,330.0076,13045.0
2024-01-03 15:10:00,338.55,338.65,338.5,338.54,23769.0,330.0563,330.1538,330.0076,330.0466,23769.0
2024-01-03 15:15:00,338.53,338.66,338.39,338.51,18568.0,330.0368,330.1636,329.9004,330.0173,18568.0
2024-01-03 15:20:00,338.51,338.91,338.42,338.47,12173.0,330.0173,330.4073,329.9296,329.9783,12173.0
2024-01-03 15:25:00,338.53,338.61,338.31,338.4,17513.0,330.0368,330.1148,329.8224,329.9101,17513.0
2024-01-03 15:30:00,338.45,338.86,338.33,338.84,26842.0,329.9588,330.3586,329.8419,330.3391,26842.0
2024-01-03 15:35:00,338.83,338.85,338.4,338.56,21291.0,330.3293,330.3488,329.9101,330.0661,21291.0
2024-01-03 15:40:00,338.56,338.76,338.17,338.19,30039.0,330.0661,330.2611,329.6859,329.7054,30039.0
2024-01-03 15:45:00,338.07,338.2,337.67,337.8,52748.0,329.5884,329.7151,329.1984,329.3252,52748.0
2024-01-03 15:50:00,337.67,338.13,337.53,337.8,83800.0,329.1984,329.6469,329.0619,329.3252,83800.0
2024-01-03 15:55:00,337.83,338.04,337.66,337.88,177220.0,329.3544,329.5591,329.1887,329.4031,177220.0
2024-01-04 09:30:00,337.92,339.37,337.41,338.95,48387.0,329.4421,330.8558,328.9449,330.4463,48387.0
2024-01-04 09:35:00,338.94,339.24,338.73,339.03,18657.0,330.4366,330.729,330.2318,330.5243,18657.0
2024-01-04 09:40:00,338.95,339.34,338.74,339.22,39418.0,330.4463,330.8265,330.2416,330.7095,39418.0
2024-01-04 09:45:00,339.2,339.57,338.8,339.43,13422.0,330.69,331.0507,330.3001,330.9143,13422.0
2024-01-04 09:50:00,339.35,339.79,339.21,339.24,4925.0,330.8363,331.2652,330.6998,330.729,4925.0
2024-01-04 09:55:00,339.27,339.51,338.92,339.13,8488.0,330.7583,330.9923,330.4171,330.6218,8488.0
2024-01-04 10:00:00,338.98,339.32,338.82,339.17,14518.0,330.4756,330.807,330.3196,330.6608,14518.0
2024-01-04 10:05:00,339.24,339.71,339.12,339.57,13917.0,330.729,331.1872,330.612,331.0507,13917.0
2024-01-04 10:10:00,339.58,339.67,339.45,339.52,8118.0,331.0605,331.1482,330.9338,331.002,8118.0
2024-01-04 10:15:00,339.52,339.8,339.52,339.72,15656.0,331.002,331.275,331.002,331.197,15656.0
2024-01-04 10:20:00,339.71,339.77,339.45,339.54,35761.0,331.1872,331.2457,330.9338,331.0215,35761.0
2024-01-04 10:25:00,339.5,339.53,339.27,339.29,11051.0,330.9825,331.0118,330.7583,330.7778,11051.0
2024-01-04 10:30:00,339.37,339.46,339.09,339.13,10418.0,330.8558,330.9435,330.5828,330.6218,10418.0
2024-01-04 10:35:00,339.19,339.3,338.81,338.81,5794.0,330.6803,330.7875,330.3098,330.3098,5794.0
2024-01-04 10:40:00,338.69,338.92,338.69,338.85,4012.0,330.1928,330.4171,330.1928,330.3488,4012.0
2024-01-04 10:45:00,338.79,338.84,338.71,338.81,5035.0,330.2903,330.3391,330.2123,330.3098,5035.0
2024-01-04 10:50:00,338.79,338.98,338.73,338.79,12262.0,330.2903,330.4756,330.2318,330.2903,12262.0
2024-01-04 10:55:00,338.85,338.85,338.42,338.43,6900.0,330.3488,330.3488,329.9296,329.9394,6900.0
2024-01-04 11:00:00,338.44,338.73,338.09,338.21,27737.0,329.9491,330.2318,329.6079,329.7249,27737.0
2024-01-04 11:05:00,338.21,338.27,338.03,338.19,7553.0,329.7249,329.7834,329.5494,329.7054,7553.0
2024-01-04 11:10:00,338.15,338.52,338.14,338.52,7850.0,329.6664,330.0271,329.6566,330.0271,7850.0
2024-01-04 11:15:00,338.45,338.65,338.32,338.38,9067.0,329.9588,330.1538,329.8321,329.8906,9067.0
2024-01-04 11:20:00,338.38,338.86,338.33,338.86,7617.0,329.8906,330.3586,329.8419,330.3586,7617.0
2024-01-04 11:25:00,338.98,339.05,338.58,338.61,8362.0,330.4756,330.5438,330.0856,330.1148,8362.0
2024-01-04 11:30:00,338.56,338.61,338.19,338.4,8329.0,330.0661,330.1148,329.7054,329.9101,8329.0
2024-01-04 11:35:00,338.45,338.77,338.39,338.54,5558.0,329.9588,330.2708,329.9004,330.0466,5558.0
2024-01-04 11:40:00,338.55,338.55,338.15,338.33,21411.0,330.0563,330.0563,329.6664,329.8419,21411.0
2024-01-04 11:45:00,338.24,338.25,337.75,337.88,32010.0,329.7541,329.7639,329.2764,329.4031,32010.0
2024-01-04 11:50:00,337.85,337.85,337.27,337.35,6351.0,329.3739,329.3739,328.8085,328.8864,6351.0
2024-01-04 11:55:00,337.34,337.51,337.29,337.37,9809.0,328.8767,329.0424,328.828,328.9059,9809.0
2024-01-04 12:00:00,337.43,337.5,337.05,337.28,10221.0,328.9644,329.0327,328.594,328.8182,10221.0
2024-01-04 12:05:00,337.29,337.29,336.89,336.96,6443.0,328.828,328.828,328.438,328.5062,6443.0
2024-01-04 12:10:00,336.96,337.2,336.91,337.1,20437.0,328.5062,328.7402,328.4575,328.6427,20437.0
2024-01-04 12:15:00,337.1,337.21,336.96,337.16,11291.0,328.6427,328.75,328.5062,328.7012,11291.0
2024-01-04 12:20:00,337.23,337.26,337.03,337.04,20144.0,328.7695,328.7987,328.5745,328.5842,20144.0
2024-01-04 12:25:00,337.0,337.51,336.93,337.37,18997.0,328.5452,329.0424,328.477,328.9059,18997.0
2024-01-04 12:30:00,337.44,337.5,337.28,337.29,26132.0,328.9742,329.0327,328.8182,328.828,26132.0
2024-01-04 12:35:00,337.24,337.55,337.21,337.38,7292.0,328.7792,329.0814,328.75,328.9157,7292.0
2024-01-04 12:40:00,337.38,337.38,337.01,337.01,6052.0,328.9157,328.9157,328.555,328.555,6052.0
2024-01-04 12:45:00,337.01,337.02,336.53,337.02,4662.0,328.555,328.5647,328.087,328.5647,4662.0
2024-01-04 12:50:00,336.96,337.36,336.9,337.26,7062.0,328.5062,328.8962,328.4477,328.7987,7062.0
2024-01-04 12:55:00,337.24,337.38,337.18,337.29,1467.0,328.7792,328.9157,328.7207,328.828,1467.0
2024-01-04 13:00:00,337.21,337.3,336.94,337.0,15721.0,328.75,328.8377,328.4867,328.5452,15721.0
2024-01-04 13:05:00,337.0,337.16,336.98,337.04,23763.0,328.5452,328.7012,328.5257,328.5842,23763.0
2024-01-04 13:10:00,337.04,337.54,336.98,337.54,16229.0,328.5842,329.0717,328.5257,329.0717,16229.0
2024-01-04 13:15:00,337.51,337.88,337.47,337.76,5117.0,329.0424,329.4031,329.0034,329.2862,5117.0
2024-01-04 13:20:00,337.68,337.93,337.64,337.86,7038.0,329.2082,329.4519,329.1692,329.3837,7038.0
2024-01-04 13:25:00,337.76,337.81,337.44,337.44,4237.0,329.2862,329.3349,328.9742,328.9742,4237.0
2024-01-04 13:30:00,337.49,337.72,337.49,337.69,3283.0,329.0229,329.2472,329.0229,329.2179,3283.0
2024-01-04 13:35:00,337.63,337.72,337.53,337.59,3725.0,329.1594,329.2472,329.0619,329.1204,3725.0
2024-01-04 13:40:00,337.68,337.85,337.66,337.85,6618.0,329.2082,329.3739,329.1887,329.3739,6618.0
2024-01-04 13:45:00,337.87,338.0,337.85,337.92,4578.0,329.3934,329.5201,329.3739,329.4421,4578.0
2024-01-04 13:50:00,337.99,337.99,337.57,337.64,3563.0,329.5104,329.5104,329.1009,329.1692,3563.0
2024-01-04 13:55:00,337.62,337.87,337.5,337.67,19773.0,329.1497,329.3934,329.0327,329.1984,19773.0
2024-01-04 14:00:00,337.67,337.84,337.62,337.66,4375.0,329.1984,329.3642,329.1497,329.1887,4375.0
2024-01-04 14:05:00,337.62,337.97,337.57,337.63,6134.0,329.1497,329.4909,329.1009,329.1594,6134.0
2024-01-04 14:10:00,337.74,338.0,337.56,337.99,5001.0,329.2667,329.5201,329.0912,329.5104,5001.0
2024-01-04 14:15:00,337.94,338.11,337.76,337.76,7160.0,329.4616,329.6274,329.2862,329.2862,7160.0
2024-01-04 14:20:00,337.8,338.0,337.68,337.71,8195.0,329.3252,329.5201,329.2082,329.2374,8195.0
2024-01-04 14:25:00,337.76,337.9,337.62,337.77,5289.0,329.2862,329.4226,329.1497,329.2959,5289.0
2024-01-04 14:30:00,337.69,337.83,337.5,337.8,5198.0,329.2179,329.3544,329.0327,329.3252,5198.0
2024-01-04 14:35:00,337.74,337.85,337.59,337.67,5740.0,329.2667,329.3739,329.1204,329.1984,5740.0
2024-01-04 14:40:00,337.67,337.74,337.55,337.66,4262.0,329.1984,329.2667,329.0814,329.1887,4262.0
2024-01-04 14:45:00,337.6,338.06,337.48,338.06,8328.0,329.1302,329.5786,329.0132,329.5786,8328.0
2024-01-04 14:50:00,338.06,338.42,338.06,338.42,7428.0,329.5786,329.9296,329.5786,329.9296,7428.0
2024-01-04 14:55:00,338.43,338.53,338.12,338.14,11196.0,329.9394,330.0368,329.6371,329.6566,11196.0
2024-01-04 15:00:00,338.15,338.19,337.84,337.96,8778.0,329.6664,329.7054,329.3642,329.4811,8778.0
2024-01-04 15:05:00,337.99,338.65,337.96,338.64,7978.0,329.5104,330.1538,329.4811,330.1441,7978.0
2024-01-04 15:10:00,338.58,338.68,338.26,338.27,15844.0,330.0856,330.1831,329.7736,329.7834,15844.0
2024-01-04 15:15:00,338.22,338.22,337.72,337.89,11587.0,329.7346,329.7346,329.2472,329.4129,11587.0
2024-01-04 15:20:00,337.85,337.91,337.52,337.56,8508.0,329.3739,329.4324,329.0522,329.0912,8508.0
2024-01-04 15:25:00,337.52,337.76,337.45,337.73,8187.0,329.0522,329.2862,328.9839,329.2569,8187.0
2024-01-04 15:30:00,337.73,338.04,337.69,337.88,8641.0,329.2569,329.5591,329.2179,329.4031,8641.0
2024-01-04 15:35:00,337.81,337.92,337.71,337.75,9149.0,329.3349,329.4421,329.2374,329.2764,9149.0
2024-01-04 15:40:00,337.81,337.94,337.63,337.86,7212.0,329.3349,329.4616,329.1594,329.3837,7212.0
2024-01-04 15:45:00,337.89,338.06,337.12,337.29,17120.0,329.4129,329.5786,328.6622,328.828,17120.0
2024-01-04 15:50:00,337.34,337.53,336.86,337.02,33467.0,328.8767,329.0619,328.4087,328.5647,33467.0
2024-01-04 15:55:00,337.02,337.31,336.71,337.22,100968.0,328.5647,328.8474,328.2625,328.7597,100968.0
2024-01-05 09:30:00,338.0,339.62,338.0,339.62,39632.0,329.5201,331.0995,329.5201,331.0995,39632.0
2024-01-05 09:35:00,339.38,339.75,338.92,339.15,8471.0,330.8655,331.2262,330.4171,330.6413,8471.0
2024-01-05 09:40:00,338.94,339.28,338.72,338.96,6023.0,330.4366,330.768,330.2221,330.4561,6023.0
2024-01-05 09:45:00,338.93,339.14,338.34,338.56,5747.0,330.4268,330.6315,329.8516,330.0661,5747.0
2024-01-05 09:50:00,338.56,338.7,337.97,338.31,13755.0,330.0661,330.2026,329.4909,329.8224,13755.0
2024-01-05 09:55:00,338.27,338.33,337.91,338.14,7230.0,329.7834,329.8419,329.4324,329.6566,7230.0
2024-01-05 10:00:00,338.26,339.09,338.25,338.87,5350.0,329.7736,330.5828,329.7639,330.3683,5350.0
2024-01-05 10:05:00,338.98,339.18,338.73,338.86,15081.0,330.4756,330.6705,330.2318,330.3586,15081.0
2024-01-05 10:10:00,338.98,339.15,338.23,338.33,18949.0,330.4756,330.6413,329.7444,329.8419,18949.0
2024-01-05 10:15:00,338.21,338.31,337.65,337.99,4910.0,329.7249,329.8224,329.1789,329.5104,4910.0
2024-01-05 10:20:00,337.91,337.92,337.68,337.75,7313.0,329.4324,329.4421,329.2082,329.2764,7313.0
2024-01-05 10:25:00,337.88,338.16,337.83,337.83,14249.0,329.4031,329.6761,329.3544,329.3544,14249.0
2024-01-05 10:30:00,337.97,338.35,337.9,338.32,5383.0,329.4909,329.8614,329.4226,329.8321,5383.0
2024-01-05 10:35:00,338.2,338.21,337.89,337.89,5317.0,329.7151,329.7249,329.4129,329.4129,5317.0
2024-01-05 10:40:00,337.89,338.11,337.62,338.11,5288.0,329.4129,329.6274,329.1497,329.6274,5288.0
2024-01-05 10:45:00,338.11,338.47,338.07,338.19,6984.0,329.6274,329.9783,329.5884,329.7054,6984.0
2024-01-05 10:50:00,338.23,338.23,337.7,338.04,8079.0,329.7444,329.7444,329.2277,329.5591,8079.0
2024-01-05 10:55:00,338.14,338.43,338.06,338.34,6200.0,329.6566,329.9394,329.5786,329.8516,6200.0
2024-01-05 11:00:00,338.33,338.49,337.94,338.06,6199.0,329.8419,329.9978,329.4616,329.5786,6199.0
2024-01-05 11:05:00,337.99,338.04,337.55,337.8,6731.0,329.5104,329.5591,329.0814,329.3252,6731.0
2024-01-05 11:10:00,337.89,338.13,337.77,338.03,15164.0,329.4129,329.6469,329.2959,329.5494,15164.0
2024-01-05 11:15:00,338.08,338.17,337.52,337.97,13739.0,329.5981,329.6859,329.0522,329.4909,13739.0
2024-01-05 11:20:00,337.83,338.15,337.65,338.13,7590.0,329.3544,329.6664,329.1789,329.6469,7590.0
2024-01-05 11:25:00,338.11,338.23,337.93,338.23,4759.0,329.6274,329.7444,329.4519,329.7444,4759.0
2024-01-05 11:30:00,338.23,338.29,338.08,338.13,4753.0,329.7444,329.8029,329.5981,329.6469,4753.0
2024-01-05 11:35:00,338.08,338.11,337.93,338.06,2459.0,329.5981,329.6274,329.4519,329.5786,2459.0
2024-01-05 11:40:00,338.2,338.2,337.95,337.98,3713.0,329.7151,329.7151,329.4714,329.5006,3713.0
2024-01-05 11:45:00,338.09,338.27,338.01,338.11,3577.0,329.6079,329.7834,329.5299,329.6274,3577.0
2024-01-05 11:50:00,338.19,338.56,338.19,338.52,4570.0,329.7054,330.0661,329.7054,330.0271,4570.0
2024-01-05 11:55:00,338.5,338.57,338.16,338.18,6793.0,330.0076,330.0758,329.6761,329.6956,6793.0
2024-01-05 12:00:00,338.19,338.44,338.11,338.28,6713.0,329.7054,329.9491,329.6274,329.7931,6713.0
2024-01-05 12:05:00,338.23,338.25,337.38,337.38,4848.0,329.7444,329.7639,328.9157,328.9157,4848.0
2024-01-05 12:10:00,337.32,337.89,337.22,337.86,10092.0,328.8572,329.4129,328.7597,329.3837,10092.0
2024-01-05 12:15:00,337.85,338.05,337.64,337.65,6041.0,329.3739,329.5689,329.1692,329.1789,6041.0
2024-01-05 12:20:00,337.66,337.67,337.24,337.29,2026.0,329.1887,329.1984,328.7792,328.828,2026.0
2024-01-05 12:25:00,337.27,337.35,337.05,337.1,4106.0,328.8085,328.8864,328.594,328.6427,4106.0
2024-01-05 12:30:00,337.12,337.15,337.0,337.04,4724.0,328.6622,328.6915,328.5452,328.5842,4724.0
2024-01-05 12:35:00,337.12,337.5,337.0,337.31,14035.0,328.6622,329.0327,328.5452,328.8474,14035.0
2024-01-05 12:40:00,337.31,337.6,337.31,337.39,4862.0,328.8474,329.1302,328.8474,328.9254,4862.0
2024-01-05 12:45:00,337.39,337.84,337.23,337.34,14974.0,328.9254,329.3642,328.7695,328.8767,14974.0
2024-01-05 12:50:00,337.27,337.64,337.27,337.38,4191.0,328.8085,329.1692,328.8085,328.9157,4191.0
2024-01-05 12:55:00,337.28,337.71,337.26,337.38,7658.0,328.8182,329.2374,328.7987,328.9157,7658.0
2024-01-05 13:00:00,337.25,337.66,336.71,336.72,19362.0,328.789,329.1887,328.2625,328.2723,19362.0
2024-01-05 13:05:00,336.78,336.83,336.55,336.62,7986.0,328.3307,328.3795,328.1065,328.1748,7986.0
2024-01-05 13:10:00,336.6,336.68,336.38,336.41,11935.0,328.1553,328.2333,327.9408,327.97,11935.0
2024-01-05 13:15:00,336.43,336.48,336.14,336.26,4376.0,327.9895,328.0383,327.7068,327.8238,4376.0
2024-01-05 13:20:00,336.28,336.49,336.23,336.49,6760.0,327.8433,328.048,327.7945,328.048,6760.0
2024-01-05 13:25:00,336.57,337.22,336.57,337.17,10028.0,328.126,328.7597,328.126,328.711,10028.0
2024-01-05 13:30:00,337.32,337.59,337.15,337.35,8942.0,328.8572,329.1204,328.6915,328.8864,8942.0
2024-01-05 13:35:00,337.48,338.0,337.4,337.94,9942.0,329.0132,329.5201,328.9352,329.4616,9942.0
2024-01-05 13:40:00,337.88,337.93,337.55,337.56,12806.0,329.4031,329.4519,329.0814,329.0912,12806.0
2024-01-05 13:45:00,337.61,337.61,337.27,337.28,8843.0,329.1399,329.1399,328.8085,328.8182,8843.0
2024-01-05 13:50:00,337.28,337.45,337.17,337.37,7104.0,328.8182,328.9839,328.711,328.9059,7104.0
2024-01-05 13:55:00,337.36,337.48,337.27,337.46,8423.0,328.8962,329.0132,328.8085,328.9937,8423.0
2024-01-05 14:00:00,337.47,337.64,337.43,337.64,5060.0,329.0034,329.1692,328.9644,329.1692,5060.0
2024-01-05 14:05:00,337.56,337.91,337.56,337.74,7557.0,329.0912,329.4324,329.0912,329.2667,7557.0
2024-01-05 14:10:00,337.78,337.9,337.61,337.71,5466.0,329.3057,329.4226,329.1399,329.2374,5466.0
2024-01-05 14:15:00,337.8,337.8,337.35,337.4,3816.0,329.3252,329.3252,328.8864,328.9352,3816.0
2024-01-05 14:20:00,337.46,337.63,337.29,337.55,6639.0,328.9937,329.1594,328.828,329.0814,6639.0
2024-01-05 14:25:00,337.45,337.55,337.31,337.32,2404.0,328.9839,329.0814,328.8474,328.8572,2404.0
2024-01-05 14:30:00,337.35,337.5,337.28,337.33,5028.0,328.8864,329.0327,328.8182,328.8669,5028.0
2024-01-05 14:35:00,337.43,337.51,337.26,337.35,11011.0,328.9644,329.0424,328.7987,328.8864,11011.0
2024-01-05 14:40:00,337.35,337.41,337.25,337.25,8172.0,328.8864,328.9449,328.789,328.789,8172.0
2024-01-05 14:45:00,337.17,337.2,336.87,336.94,4987.0,328.711,328.7402,328.4185,328.4867,4987.0
2024-01-05 14:50:00,336.83,336.86,336.15,336.32,9969.0,328.3795,328.4087,327.7166,327.8823,9969.0
2024-01-05 14:55:00,336.35,336.39,336.12,336.14,4161.0,327.9115,327.9505,327.6873,327.7068,4161.0
2024-01-05 15:00:00,336.15,336.39,336.14,336.32,4597.0,327.7166,327.9505,327.7068,327.8823,4597.0
2024-01-05 15:05:00,336.29,336.47,336.28,336.4,6606.0,327.853,328.0285,327.8433,327.9603,6606.0
2024-01-05 15:10:00,336.41,336.56,336.3,336.42,10233.0,327.97,328.1163,327.8628,327.9798,10233.0
2024-01-05 15:15:00,336.42,336.42,336.18,336.21,4375.0,327.9798,327.9798,327.7458,327.775,4375.0
2024-01-05 15:20:00,336.21,336.26,335.94,335.99,11878.0,327.775,327.8238,327.5118,327.5606,11878.0
2024-01-05 15:25:00,335.99,336.07,335.78,336.07,7986.0,327.5606,327.6386,327.3558,327.6386,7986.0
2024-01-05 15:30:00,336.11,336.11,335.54,335.78,8013.0,327.6776,327.6776,327.1219,327.3558,8013.0
2024-01-05 15:35:00,335.77,336.12,335.77,335.99,6067.0,327.3461,327.6873,327.3461,327.5606,6067.0
2024-01-05 15:40:00,336.03,336.45,335.9,336.44,11152.0,327.5996,328.009,327.4728,327.9993,11152.0
2024-01-05 15:45:00,336.47,336.74,336.31,336.74,16579.0,328.0285,328.2917,327.8725,328.2917,16579.0
2024-01-05 15:50:00,336.72,336.93,336.51,336.93,21952.0,328.2723,328.477,328.0675,328.477,21952.0
2024-01-05 15:55:00,336.99,337.11,336.6,336.61,68134.0,328.5355,328.6525,328.1553,328.165,68134.0
2024-01-08 09:30:00,335.0,337.35,335.0,336.53,79731.0,326.5954,328.8864,326.5954,328.087,79731.0
2024-01-08 09:35:00,336.35,336.96,336.04,336.09,5569.0,327.9115,328.5062,327.6093,327.6581,5569.0
2024-01-08 09:40:00,336.09,336.61,335.23,336.11,8245.0,327.6581,328.165,326.8196,327.6776,8245.0
2024-01-08 09:45:00,336.61,337.02,336.12,336.57,25370.0,328.165,328.5647,327.6873,328.126,25370.0
2024-01-08 09:50:00,336.69,336.73,336.07,336.31,8324.0,328.243,328.282,327.6386,327.8725,8324.0
2024-01-08 09:55:00,336.35,337.05,336.08,336.99,10032.0,327.9115,328.594,327.6483,328.5355,10032.0
2024-01-08 10:00:00,336.89,337.37,336.77,337.22,8645.0,328.438,328.9059,328.321,328.7597,8645.0
2024-01-08 10:05:00,337.34,337.6,337.14,337.48,16995.0,328.8767,329.1302,328.6817,329.0132,16995.0
2024-01-08 10:10:00,337.41,337.57,336.81,336.84,6533.0,328.9449,329.1009,328.36,328.3892,6533.0
2024-01-08 10:15:00,336.91,337.42,336.71,337.38,10244.0,328.4575,328.9547,328.2625,328.9157,10244.0
2024-01-08 10:20:00,337.52,337.8,337.22,337.78,10281.0,329.0522,329.3252,328.7597,329.3057,10281.0
2024-01-08 10:25:00,337.75,338.29,337.69,338.06,14684.0,329.2764,329.8029,329.2179,329.5786,14684.0
2024-01-08 10:30:00,338.28,338.48,338.05,338.44,16959.0,329.7931,329.9881,329.5689,329.9491,16959.0
2024-01-08 10:35:00,338.64,338.64,338.17,338.29,3986.0,330.1441,330.1441,329.6859,329.8029,3986.0
2024-01-08 10:40:00,338.2,338.51,338.15,338.36,6476.0,329.7151,330.0173,329.6664,329.8711,6476.0
2024-01-08 10:45:00,338.43,338.77,338.39,338.77,10414.0,329.9394,330.2708,329.9004,330.2708,10414.0
2024-01-08 10:50:00,338.82,338.82,338.2,338.22,16793.0,330.3196,330.3196,329.7151,329.7346,16793.0
2024-01-08 10:55:00,338.42,338.5,338.28,338.5,13095.0,329.9296,330.0076,329.7931,330.0076,13095.0
2024-01-08 11:00:00,338.5,338.5,338.23,338.25,4861.0,330.0076,330.0076,329.7444,329.7639,4861.0
2024-01-08 11:05:00,338.25,338.5,338.18,338.18,8336.0,329.7639,330.0076,329.6956,329.6956,8336.0
2024-01-08 11:10:00,338.17,338.19,337.69,338.07,5843.0,329.6859,329.7054,329.2179,329.5884,5843.0
2024-01-08 11:15:00,338.11,338.52,337.92,338.26,7993.0,329.6274,330.0271,329.4421,329.7736,7993.0
2024-01-08 11:20:00,338.35,338.6,338.16,338.41,5679.0,329.8614,330.1051,329.6761,329.9199,5679.0
2024-01-08 11:25:00,338.41,338.49,338.15,338.33,5212.0,329.9199,329.9978,329.6664,329.8419,5212.0
2024-01-08 11:30:00,338.37,338.5,338.16,338.18,10153.0,329.8809,330.0076,329.6761,329.6956,10153.0
2024-01-08 11:35:00,338.2,338.28,338.0,338.01,3998.0,329.7151,329.7931,329.5201,329.5299,3998.0
2024-01-08 11:40:00,337.92,337.95,337.68,337.68,3647.0,329.4421,329.4714,329.2082,329.2082,3647.0
2024-01-08 11:45:00,337.71,338.01,337.71,337.88,4196.0,329.2374,329.5299,329.2374,329.4031,4196.0
2024-01-08 11:50:00,337.99,338.26,337.93,338.06,9109.0,329.5104,329.7736,329.4519,329.5786,9109.0
2024-01-08 11:55:00,338.12,338.28,337.9,338.28,5823.0,329.6371,329.7931,329.4226,329.7931,5823.0
2024-01-08 12:00:00,338.5,338.6,338.34,338.58,8163.0,330.0076,330.1051,329.8516,330.0856,8163.0
2024-01-08 12:05:00,338.5,338.6,338.35,338.46,9431.0,330.0076,330.1051,329.8614,329.9686,9431.0
2024-01-08 12:10:00,338.46,338.5,338.28,338.4,3866.0,329.9686,330.0076,329.7931,329.9101,3866.0
2024-01-08 12:15:00,338.41,338.5,338.29,338.36,4995.0,329.9199,330.0076,329.8029,329.8711,4995.0
2024-01-08 12:20:00,338.36,338.39,338.16,338.25,6194.0,329.8711,329.9004,329.6761,329.7639,6194.0
2024-01-08 12:25:00,338.2,338.41,338.2,338.34,3776.0,329.7151,329.9199,329.7151,329.8516,3776.0
2024-01-08 12:30:00,338.35,338.6,338.35,338.6,2975.0,329.8614,330.1051,329.8614,330.1051,2975.0
2024-01-08 12:35:00,338.57,338.7,338.53,338.64,17665.0,330.0758,330.2026,330.0368,330.1441,17665.0
2024-01-08 12:40:00,338.72,338.98,338.67,338.89,2568.0,330.2221,330.4756,330.1733,330.3878,2568.0
2024-01-08 12:45:00,338.89,339.18,338.88,339.08,5974.0,330.3878,330.6705,330.3781,330.573,5974.0
2024-01-08 12:50:00,339.15,339.4,339.04,339.34,2000.0,330.6413,330.885,330.534,330.8265,2000.0
2024-01-08 12:55:00,339.47,339.55,339.11,339.21,6047.0,330.9533,331.0313,330.6023,330.6998,6047.0
2024-01-08 13:00:00,339.2,339.32,339.0,339.08,6103.0,330.69,330.807,330.495,330.573,6103.0
2024-01-08 13:05:00,339.16,339.28,339.03,339.12,4937.0,330.651,330.768,330.5243,330.612,4937.0
2024-01-08 13:10:00,339.13,339.13,338.74,338.81,2894.0,330.6218,330.6218,330.2416,330.3098,2894.0
2024-01-08 13:15:00,338.7,338.79,338.58,338.59,10675.0,330.2026,330.2903,330.0856,330.0953,10675.0
2024-01-08 13:20:00,338.59,338.96,338.59,338.83,7146.0,330.0953,330.4561,330.0953,330.3293,7146.0
2024-01-08 13:25:00,338.91,338.96,338.75,338.92,2793.0,330.4073,330.4561,330.2513,330.4171,2793.0
2024-01-08 13:30:00,338.78,338.92,338.74,338.74,2217.0,330.2806,330.4171,330.2416,330.2416,2217.0
2024-01-08 13:35:00,338.78,338.82,338.69,338.76,3059.0,330.2806,330.3196,330.1928,330.2611,3059.0
2024-01-08 13:40:00,338.68,338.79,338.59,338.78,3878.0,330.1831,330.2903,330.0953,330.2806,3878.0
2024-01-08 13:45:00,338.77,339.04,338.73,338.83,8953.0,330.2708,330.534,330.2318,330.3293,8953.0
2024-01-08 13:50:00,338.83,338.95,338.79,338.95,4435.0,330.3293,330.4463,330.2903,330.4463,4435.0
2024-01-08 13:55:00,339.0,339.22,338.79,339.22,7021.0,330.495,330.7095,330.2903,330.7095,7021.0
2024-01-08 14:00:00,339.13,339.28,339.09,339.16,3610.0,330.6218,330.768,330.5828,330.651,3610.0
2024-01-08 14:05:00,339.18,339.19,339.04,339.1,3268.0,330.6705,330.6803,330.534,330.5925,3268.0
2024-01-08 14:10:00,339.16,339.26,339.06,339.26,7191.0,330.651,330.7485,330.5535,330.7485,7191.0
2024-01-08 14:15:00,339.19,339.39,339.19,339.26,4272.0,330.6803,330.8753,330.6803,330.7485,4272.0
2024-01-08 14:20:00,339.3,339.39,339.24,339.39,1347.0,330.7875,330.8753,330.729,330.8753,1347.0
2024-01-08 14:25:00,339.39,339.8,339.34,339.79,8544.0,330.8753,331.275,330.8265,331.2652,8544.0
2024-01-08 14:30:00,339.85,340.36,339.85,340.1,14104.0,331.3237,331.8209,331.3237,331.5675,14104.0
2024-01-08 14:35:00,340.09,340.09,339.78,339.78,3347.0,331.5577,331.5577,331.2555,331.2555,3347.0
2024-01-08 14:40:00,339.89,340.18,339.85,339.99,12739.0,331.3627,331.6454,331.3237,331.4602,12739.0
2024-01-08 14:45:00,339.99,340.01,339.86,339.88,3879.0,331.4602,331.4797,331.3335,331.353,3879.0
2024-01-08 14:50:00,339.88,340.05,339.86,339.99,9822.0,331.353,331.5187,331.3335,331.4602,9822.0
2024-01-08 14:55:00,340.0,340.36,339.96,340.08,9789.0,331.47,331.8209,331.431,331.548,9789.0
2024-01-08 15:00:00,339.98,340.04,339.81,340.01,6772.0,331.4505,331.509,331.2847,331.4797,6772.0
2024-01-08 15:05:00,340.03,340.14,339.83,339.96,13482.0,331.4992,331.6064,331.3042,331.431,13482.0
2024-01-08 15:10:00,339.96,339.96,339.42,339.54,9929.0,331.431,331.431,330.9045,331.0215,9929.0
2024-01-08 15:15:00,339.54,339.68,339.43,339.58,8203.0,331.0215,331.158,330.9143,331.0605,8203.0
2024-01-08 15:20:00,339.6,339.86,339.53,339.79,10489.0,331.08,331.3335,331.0118,331.2652,10489.0
2024-01-08 15:25:00,339.78,339.86,339.51,339.55,6412.0,331.2555,331.3335,330.9923,331.0313,6412.0
2024-01-08 15:30:00,339.6,339.72,339.41,339.62,13919.0,331.08,331.197,330.8948,331.0995,13919.0
2024-01-08 15:35:00,339.61,340.11,339.51,340.06,11736.0,331.0897,331.5772,330.9923,331.5285,11736.0
2024-01-08 15:40:00,340.06,340.18,339.86,339.92,15175.0,331.5285,331.6454,331.3335,331.392,15175.0
2024-01-08 15:45:00,339.94,339.94,339.47,339.55,17886.0,331.4115,331.4115,330.9533,331.0313,17886.0
2024-01-08 15:50:00,339.54,340.31,339.5,340.11,22474.0,331.0215,331.7722,330.9825,331.5772,22474.0
2024-01-08 15:55:00,340.24,340.47,340.04,340.32,88384.0,331.7039,331.9282,331.509,331.7819,88384.0
2024-01-09 09:30:00,339.27,339.5,338.62,338.73,61401.0,330.7583,330.9825,330.1246,330.2318,61401.0
2024-01-09 09:35:00,338.74,338.81,338.03,338.81,7138.0,330.2416,330.3098,329.5494,330.3098,7138.0
2024-01-09 09:40:00,338.89,339.08,338.56,338.86,9710.0,330.3878,330.573,330.0661,330.3586,9710.0
2024-01-09 09:45:00,338.72,339.58,338.63,339.38,14971.0,330.2221,331.0605,330.1343,330.8655,14971.0
2024-01-09 09:50:00,339.37,339.37,339.02,339.08,3728.0,330.8558,330.8558,330.5145,330.573,3728.0
2024-01-09 09:55:00,339.12,339.72,338.89,339.58,22988.0,330.612,331.197,330.3878,331.0605,22988.0
2024-01-09 10:00:00,339.56,339.57,339.09,339.13,9661.0,331.041,331.0507,330.5828,330.6218,9661.0
2024-01-09 10:05:00,339.12,339.68,338.76,339.64,5987.0,330.612,331.158,330.2611,331.119,5987.0
2024-01-09 10:10:00,339.9,340.17,339.82,340.0,8729.0,331.3725,331.6357,331.2945,331.47,8729.0
2024-01-09 10:15:00,340.17,340.66,340.06,340.66,10271.0,331.6357,332.1134,331.5285,332.1134,10271.0
2024-01-09 10:20:00,340.6,340.73,340.1,340.1,4860.0,332.0549,332.1816,331.5675,331.5675,4860.0
2024-01-09 10:25:00,340.23,340.27,339.9,340.13,22619.0,331.6942,331.7332,331.3725,331.5967,22619.0
2024-01-09 10:30:00,340.25,340.56,340.21,340.49,2960.0,331.7137,332.0159,331.6747,331.9477,2960.0
2024-01-09 10:35:00,340.5,340.53,340.28,340.37,9257.0,331.9574,331.9867,331.7429,331.8307,9257.0
2024-01-09 10:40:00,340.3,340.4,340.22,340.28,6243.0,331.7624,331.8599,331.6844,331.7429,6243.0
2024-01-09 10:45:00,340.26,340.38,340.0,340.0,4527.0,331.7234,331.8404,331.47,331.47,4527.0
2024-01-09 10:50:00,339.96,339.98,339.35,339.5,9442.0,331.431,331.4505,330.8363,330.9825,9442.0
2024-01-09 10:55:00,339.62,339.65,339.29,339.47,7365.0,331.0995,331.1287,330.7778,330.9533,7365.0
2024-01-09 11:00:00,339.34,339.6,339.34,339.48,7179.0,330.8265,331.08,330.8265,330.963,7179.0
2024-01-09 11:05:00,339.47,339.65,339.11,339.24,6677.0,330.9533,331.1287,330.6023,330.729,6677.0
2024-01-09 11:10:00,339.24,339.34,339.09,339.32,4269.0,330.729,330.8265,330.5828,330.807,4269.0
2024-01-09 11:15:00,339.27,339.57,339.27,339.49,4014.0,330.7583,331.0507,330.7583,330.9728,4014.0
2024-01-09 11:20:00,339.49,339.76,339.48,339.64,3004.0,330.9728,331.236,330.963,331.119,3004.0
2024-01-09 11:25:00,339.73,339.91,339.63,339.91,9085.0,331.2067,331.3822,331.1092,331.3822,9085.0
2024-01-09 11:30:00,339.93,340.16,339.79,339.88,10007.0,331.4017,331.6259,331.2652,331.353,10007.0
2024-01-09 11:35:00,339.79,339.99,339.6,339.61,4482.0,331.2652,331.4602,331.08,331.0897,4482.0
2024-01-09 11:40:00,339.48,339.7,339.48,339.7,3300.0,330.963,331.1775,330.963,331.1775,3300.0
2024-01-09 11:45:00,339.77,340.0,339.76,339.94,6432.0,331.2457,331.47,331.236,331.4115,6432.0
2024-01-09 11:50:00,339.94,340.06,339.89,339.96,6018.0,331.4115,331.5285,331.3627,331.431,6018.0
2024-01-09 11:55:00,339.94,340.31,339.88,340.31,3214.0,331.4115,331.7722,331.353,331.7722,3214.0
2024-01-09 12:00:00,340.39,340.39,340.12,340.26,3128.0,331.8502,331.8502,331.587,331.7234,3128.0
2024-01-09 12:05:00,340.26,340.43,340.22,340.35,5477.0,331.7234,331.8892,331.6844,331.8112,5477.0
2024-01-09 12:10:00,340.39,340.39,340.21,340.23,2226.0,331.8502,331.8502,331.6747,331.6942,2226.0
2024-01-09 12:15:00,340.31,340.45,340.2,340.29,5207.0,331.7722,331.9087,331.6649,331.7527,5207.0
2024-01-09 12:20:00,340.12,340.5,340.12,340.4,5327.0,331.587,331.9574,331.587,331.8599,5327.0
2024-01-09 12:25:00,340.36,340.39,340.28,340.29,3080.0,331.8209,331.8502,331.7429,331.7527,3080.0
2024-01-09 12:30:00,340.35,340.45,340.25,340.4,3989.0,331.8112,331.9087,331.7137,331.8599,3989.0
2024-01-09 12:35:00,340.47,340.47,340.26,340.32,3161.0,331.9282,331.9282,331.7234,331.7819,3161.0
2024-01-09 12:40:00,340.36,340.39,340.3,340.33,3470.0,331.8209,331.8502,331.7624,331.7917,3470.0
2024-01-09 12:45:00,340.36,340.5,340.29,340.41,13665.0,331.8209,331.9574,331.7527,331.8697,13665.0
2024-01-09 12:50:00,340.37,340.78,340.36,340.69,2609.0,331.8307,332.2304,331.8209,332.1427,2609.0
2024-01-09 12:55:00,340.66,340.75,340.63,340.69,1540.0,332.1134,332.2011,332.0842,332.1427,1540.0
2024-01-09 13:00:00,340.73,341.01,340.62,340.84,9467.0,332.1816,332.4546,332.0744,332.2889,9467.0
2024-01-09 13:05:00,341.0,341.0,340.26,340.39,1789.0,332.4449,332.4449,331.7234,331.8502,1789.0
2024-01-09 13:10:00,340.5,340.7,340.42,340.63,3578.0,331.9574,332.1524,331.8794,332.0842,3578.0
2024-01-09 13:15:00,340.56,340.76,340.55,340.68,3901.0,332.0159,332.2109,332.0062,332.1329,3901.0
2024-01-09 13:20:00,340.65,340.76,340.63,340.73,5362.0,332.1037,332.2109,332.0842,332.1816,5362.0
2024-01-09 13:25:00,340.74,340.84,340.6,340.7,8114.0,332.1914,332.2889,332.0549,332.1524,8114.0
2024-01-09 13:30:00,340.64,340.81,340.48,340.49,16533.0,332.0939,332.2596,331.9379,331.9477,16533.0
2024-01-09 13:35:00,340.49,340.95,340.48,340.9,5603.0,331.9477,332.3961,331.9379,332.3474,5603.0
2024-01-09 13:40:00,340.87,340.91,340.73,340.84,9241.0,332.3181,332.3571,332.1816,332.2889,9241.0
2024-01-09 13:45:00,340.89,341.64,340.89,341.64,7700.0,332.3376,333.0688,332.3376,333.0688,7700.0
2024-01-09 13:50:00,341.65,342.18,341.65,342.11,10388.0,333.0786,333.5953,333.0786,333.527,10388.0
2024-01-09 13:55:00,342.18,342.22,341.94,342.07,9299.0,333.5953,333.6343,333.3613,333.488,9299.0
2024-01-09 14:00:00,342.11,342.11,341.95,341.95,2885.0,333.527,333.527,333.371,333.371,2885.0
2024-01-09 14:05:00,341.93,342.03,341.82,341.99,3573.0,333.3515,333.449,333.2443,333.41,3573.0
2024-01-09 14:10:00,342.0,342.02,341.67,341.75,6902.0,333.4198,333.4393,333.0981,333.1761,6902.0
2024-01-09 14:15:00,341.64,341.65,341.21,341.32,5843.0,333.0688,333.0786,332.6496,332.7568,5843.0
2024-01-09 14:20:00,341.28,341.73,341.21,341.66,7239.0,332.7178,333.1566,332.6496,333.0883,7239.0
2024-01-09 14:25:00,341.66,341.83,341.6,341.83,7895.0,333.0883,333.254,333.0298,333.254,7895.0
2024-01-09 14:30:00,341.82,342.18,341.78,342.17,17060.0,333.2443,333.5953,333.2053,333.5855,17060.0
2024-01-09 14:35:00,342.13,342.27,342.07,342.19,14265.0,333.5465,333.683,333.488,333.605,14265.0
2024-01-09 14:40:00,342.2,342.38,341.94,342.09,6598.0,333.6148,333.7903,333.3613,333.5075,6598.0
2024-01-09 14:45:00,342.02,342.36,341.93,342.3,9995.0,333.4393,333.7708,333.3515,333.7123,9995.0
2024-01-09 14:50:00,342.35,342.36,342.01,342.3,9592.0,333.761,333.7708,333.4295,333.7123,9592.0
2024-01-09 14:55:00,342.24,342.24,341.91,342.08,5359.0,333.6538,333.6538,333.332,333.4978,5359.0
2024-01-09 15:00:00,342.16,342.29,342.05,342.22,3394.0,333.5758,333.7025,333.4685,333.6343,3394.0
2024-01-09 15:05:00,342.21,342.25,341.82,341.99,6573.0,333.6245,333.6635,333.2443,333.41,6573.0
2024-01-09 15:10:00,342.04,342.3,341.92,342.3,6357.0,333.4588,333.7123,333.3418,333.7123,6357.0
2024-01-09 15:15:00,342.24,342.36,342.14,342.36,10348.0,333.6538,333.7708,333.5563,333.7708,10348.0
2024-01-09 15:20:00,342.34,342.6,342.07,342.13,9933.0,333.7513,334.0047,333.488,333.5465,9933.0
2024-01-09 15:25:00,342.18,342.34,342.14,342.21,4437.0,333.5953,333.7513,333.5563,333.6245,4437.0
2024-01-09 15:30:00,342.25,342.25,342.0,342.13,8431.0,333.6635,333.6635,333.4198,333.5465,8431.0
2024-01-09 15:35:00,342.16,342.17,341.78,341.89,10265.0,333.5758,333.5855,333.2053,333.3125,10265.0
2024-01-09 15:40:00,341.85,341.87,341.51,341.87,12048.0,333.2735,333.293,332.9421,333.293,12048.0
2024-01-09 15:45:00,341.77,342.09,341.62,341.94,23113.0,333.1956,333.5075,333.0493,333.3613,23113.0
2024-01-09 15:50:00,341.88,342.68,341.86,342.68,21647.0,333.3028,334.0827,333.2833,334.0827,21647.0
2024-01-09 15:55:00,342.67,342.76,342.41,342.76,94465.0,334.073,334.1607,333.8195,334.1607,94465.0
2024-01-10 09:30:00,344.58,345.6,344.26,345.06,50999.0,335.9351,336.9295,335.6231,336.403,50999.0
2024-01-10 09:35:00,344.87,345.05,343.91,344.82,8384.0,336.2178,336.3933,335.2819,336.169,8384.0
2024-01-10 09:40:00,344.54,345.01,344.48,344.89,8482.0,335.8961,336.3543,335.8376,336.2373,8482.0
2024-01-10 09:45:00,344.78,345.22,344.57,345.09,8022.0,336.13,336.559,335.9253,336.4323,8022.0
2024-01-10 09:50:00,345.02,345.02,343.77,344.1,8734.0,336.364,336.364,335.1454,335.4671,8734.0
2024-01-10 09:55:00,344.1,344.41,343.67,344.17,8534.0,335.4671,335.7693,335.0479,335.5353,8534.0
2024-01-10 10:00:00,344.17,344.34,343.97,344.12,7634.0,335.5353,335.7011,335.3404,335.4866,7634.0
2024-01-10 10:05:00,344.05,344.11,343.49,343.62,8336.0,335.4184,335.4768,334.8724,334.9991,8336.0
2024-01-10 10:10:00,343.9,344.02,343.36,343.52,5769.0,335.2721,335.3891,334.7457,334.9017,5769.0
2024-01-10 10:15:00,343.5,343.71,343.37,343.49,4614.0,334.8822,335.0869,334.7554,334.8724,4614.0
2024-01-10 10:20:00,343.49,343.51,342.78,343.17,23391.0,334.8724,334.8919,334.1802,334.5604,23391.0
2024-01-10 10:25:00,343.04,343.48,342.97,343.38,5941.0,334.4337,334.8627,334.3654,334.7652,5941.0
2024-01-10 10:30:00,343.48,343.67,343.2,343.35,5466.0,334.8627,335.0479,334.5897,334.7359,5466.0
2024-01-10 10:35:00,343.35,343.68,343.15,343.38,7912.0,334.7359,335.0576,334.5409,334.7652,7912.0
2024-01-10 10:40:00,343.42,343.71,343.35,343.71,4860.0,334.8042,335.0869,334.7359,335.0869,4860.0
2024-01-10 10:45:00,343.72,343.77,343.33,343.44,5452.0,335.0966,335.1454,334.7164,334.8237,5452.0
2024-01-10 10:50:00,343.44,343.63,343.38,343.57,6684.0,334.8237,335.0089,334.7652,334.9504,6684.0
2024-01-10 10:55:00,343.63,343.68,343.5,343.61,7361.0,335.0089,335.0576,334.8822,334.9894,7361.0
2024-01-10 11:00:00,343.72,343.72,343.52,343.58,4716.0,335.0966,335.0966,334.9017,334.9601,4716.0
2024-01-10 11:05:00,343.63,343.64,343.54,343.57,3563.0,335.0089,335.0186,334.9211,334.9504,3563.0
2024-01-10 11:10:00,343.62,343.62,343.02,343.33,13915.0,334.9991,334.9991,334.4142,334.7164,13915.0
2024-01-10 11:15:00,343.33,343.38,342.81,342.97,4678.0,334.7164,334.7652,334.2095,334.3654,4678.0
2024-01-10 11:20:00,343.02,343.38,343.01,343.32,8307.0,334.4142,334.7652,334.4044,334.7067,8307.0
2024-01-10 11:25:00,343.36,343.52,343.32,343.33,4992.0,334.7457,334.9017,334.7067,334.7164,4992.0
2024-01-10 11:30:00,343.41,343.43,342.79,342.97,2312.0,334.7944,334.8139,334.19,334.3654,2312.0
2024-01-10 11:35:00,342.94,343.09,342.85,343.03,3908.0,334.3362,334.4824,334.2485,334.4239,3908.0
2024-01-10 11:40:00,343.07,343.51,343.01,343.43,5490.0,334.4629,334.8919,334.4044,334.8139,5490.0
2024-01-10 11:45:00,343.34,343.4,343.27,343.28,2197.0,334.7262,334.7847,334.6579,334.6677,2197.0
2024-01-10 11:50:00,343.27,343.36,343.08,343.36,5206.0,334.6579,334.7457,334.4727,334.7457,5206.0
2024-01-10 11:55:00,343.38,343.66,343.3,343.55,4333.0,334.7652,335.0381,334.6872,334.9309,4333.0
2024-01-10 12:00:00,343.62,343.72,343.4,343.63,7025.0,334.9991,335.0966,334.7847,335.0089,7025.0
2024-01-10 12:05:00,343.63,343.77,343.62,343.73,1670.0,335.0089,335.1454,334.9991,335.1064,1670.0
2024-01-10 12:10:00,343.74,343.82,343.61,343.75,2341.0,335.1161,335.1941,334.9894,335.1259,2341.0
2024-01-10 12:15:00,343.79,343.87,343.64,343.83,6797.0,335.1649,335.2429,335.0186,335.2039,6797.0
2024-01-10 12:20:00,343.82,343.95,343.82,343.9,2271.0,335.1941,335.3209,335.1941,335.2721,2271.0
2024-01-10 12:25:00,343.81,344.0,343.76,344.0,2318.0,335.1844,335.3696,335.1356,335.3696,2318.0
2024-01-10 12:30:00,344.07,344.08,343.96,344.0,6404.0,335.4379,335.4476,335.3306,335.3696,6404.0
2024-01-10 12:35:00,344.06,344.13,344.02,344.09,3642.0,335.4281,335.4963,335.3891,335.4574,3642.0
2024-01-10 12:40:00,344.03,344.09,343.84,343.88,3200.0,335.3989,335.4574,335.2136,335.2526,3200.0
2024-01-10 12:45:00,343.87,344.13,343.86,344.13,5017.0,335.2429,335.4963,335.2331,335.4963,5017.0
2024-01-10 12:50:00,344.15,344.21,344.14,344.16,1719.0,335.5158,335.5743,335.5061,335.5256,1719.0
2024-01-10 12:55:00,344.23,344.26,344.1,344.16,2637.0,335.5938,335.6231,335.4671,335.5256,2637.0
2024-01-10 13:00:00,344.18,344.55,343.95,344.5,5515.0,335.5451,335.9058,335.3209,335.8571,5515.0
2024-01-10 13:05:00,344.56,344.59,344.26,344.27,3459.0,335.9156,335.9448,335.6231,335.6328,3459.0
2024-01-10 13:10:00,344.27,344.35,343.93,344.15,3753.0,335.6328,335.7108,335.3014,335.5158,3753.0
2024-01-10 13:15:00,344.07,344.25,344.03,344.09,8160.0,335.4379,335.6133,335.3989,335.4574,8160.0
2024-01-10 13:20:00,344.11,344.21,343.95,344.21,10654.0,335.4768,335.5743,335.3209,335.5743,10654.0
2024-01-10 13:25:00,344.26,344.28,344.08,344.14,3425.0,335.6231,335.6426,335.4476,335.5061,3425.0
2024-01-10 13:30:00,344.14,344.32,344.06,344.31,4786.0,335.5061,335.6816,335.4281,335.6718,4786.0
2024-01-10 13:35:00,344.26,344.27,343.96,344.0,3630.0,335.6231,335.6328,335.3306,335.3696,3630.0
2024-01-10 13:40:00,344.06,344.13,344.02,344.08,1677.0,335.4281,335.4963,335.3891,335.4476,1677.0
2024-01-10 13:45:00,344.08,344.12,343.82,343.99,3564.0,335.4476,335.4866,335.1941,335.3599,3564.0
2024-01-10 13:50:00,343.97,344.2,343.96,344.1,4420.0,335.3404,335.5646,335.3306,335.4671,4420.0
2024-01-10 13:55:00,344.15,344.17,344.07,344.17,1126.0,335.5158,335.5353,335.4379,335.5353,1126.0
2024-01-10 14:00:00,344.14,344.14,343.93,343.99,1576.0,335.5061,335.5061,335.3014,335.3599,1576.0
2024-01-10 14:05:00,344.06,344.06,343.81,343.81,2128.0,335.4281,335.4281,335.1844,335.1844,2128.0
2024-01-10 14:10:00,343.86,344.73,343.81,344.53,12465.0,335.2331,336.0813,335.1844,335.8863,12465.0
2024-01-10 14:15:00,344.55,344.76,344.42,344.62,5844.0,335.9058,336.1105,335.7791,335.9741,5844.0
2024-01-10 14:20:00,344.57,344.67,344.49,344.62,5002.0,335.9253,336.0228,335.8473,335.9741,5002.0
2024-01-10 14:25:00,344.77,344.88,344.55,344.63,7492.0,336.1203,336.2275,335.9058,335.9838,7492.0
2024-01-10 14:30:00,344.75,344.91,344.68,344.76,9101.0,336.1008,336.2568,336.0325,336.1105,9101.0
2024-01-10 14:35:00,344.75,344.84,344.65,344.7,7568.0,336.1008,336.1885,336.0033,336.052,7568.0
2024-01-10 14:40:00,344.7,344.79,344.68,344.75,7541.0,336.052,336.1398,336.0325,336.1008,7541.0
2024-01-10 14:45:00,344.82,345.08,344.73,344.94,9410.0,336.169,336.4225,336.0813,336.286,9410.0
2024-01-10 14:50:00,345.01,345.3,344.96,345.22,7551.0,336.3543,336.637,336.3055,336.559,7551.0
2024-01-10 14:55:00,345.21,345.36,345.02,345.1,8940.0,336.5493,336.6955,336.364,336.442,8940.0
2024-01-10 15:00:00,345.11,345.18,344.88,344.97,3350.0,336.4518,336.52,336.2275,336.3153,3350.0
2024-01-10 15:05:00,345.02,345.36,344.9,345.32,7145.0,336.364,336.6955,336.247,336.6565,7145.0
2024-01-10 15:10:00,345.26,345.32,344.89,345.06,5528.0,336.598,336.6565,336.2373,336.403,5528.0
2024-01-10 15:15:00,344.87,345.1,344.76,344.8,7693.0,336.2178,336.442,336.1105,336.1495,7693.0
2024-01-10 15:20:00,344.81,344.9,344.32,344.32,6088.0,336.1593,336.247,335.6816,335.6816,6088.0
2024-01-10 15:25:00,344.27,344.6,344.27,344.29,7518.0,335.6328,335.9546,335.6328,335.6523,7518.0
2024-01-10 15:30:00,344.24,344.86,344.14,344.73,10117.0,335.6036,336.208,335.5061,336.0813,10117.0
2024-01-10 15:35:00,344.8,344.98,344.73,344.76,16639.0,336.1495,336.325,336.0813,336.1105,16639.0
2024-01-10 15:40:00,344.81,344.81,344.47,344.55,9523.0,336.1593,336.1593,335.8278,335.9058,9523.0
2024-01-10 15:45:00,344.55,344.84,344.4,344.5,25468.0,335.9058,336.1885,335.7596,335.8571,25468.0
2024-01-10 15:50:00,344.43,345.18,344.26,345.17,53718.0,335.7888,336.52,335.6231,336.5103,53718.0
2024-01-10 15:55:00,345.26,345.63,345.16,345.25,97544.0,336.598,336.9587,336.5005,336.5882,97544.0
2024-01-11 09:30:00,343.5,345.95,343.05,345.0,59945.0,334.8822,337.2707,334.4434,336.3445,59945.0
2024-01-11 09:35:00,345.33,345.79,344.78,345.56,5190.0,336.6662,337.1147,336.13,336.8905,5190.0
2024-01-11 09:40:00,345.55,345.63,345.03,345.03,5014.0,336.8807,336.9587,336.3738,336.3738,5014.0
2024-01-11 09:45:00,345.24,345.66,345.11,345.54,101061.0,336.5785,336.988,336.4518,336.871,101061.0
2024-01-11 09:50:00,345.28,345.36,344.31,345.36,11129.0,336.6175,336.6955,335.6718,336.6955,11129.0
2024-01-11 09:55:00,345.36,345.88,345.24,345.88,8472.0,336.6955,337.2024,336.5785,337.2024,8472.0
2024-01-11 10:00:00,345.87,346.18,344.99,344.99,23634.0,337.1927,337.4949,336.3348,336.3348,23634.0
2024-01-11 10:05:00,344.8,344.8,343.96,344.03,11826.0,336.1495,336.1495,335.3306,335.3989,11826.0
2024-01-11 10:10:00,344.0,344.66,344.0,344.38,4226.0,335.3696,336.013,335.3696,335.7401,4226.0
2024-01-11 10:15:00,344.3,345.28,344.14,345.28,11520.0,335.6621,336.6175,335.5061,336.6175,11520.0
2024-01-11 10:20:00,345.36,345.56,345.15,345.25,6541.0,336.6955,336.8905,336.4908,336.5882,6541.0
2024-01-11 10:25:00,345.32,345.32,344.72,345.06,5720.0,336.6565,336.6565,336.0715,336.403,5720.0
2024-01-11 10:30:00,345.03,345.25,344.47,344.53,5873.0,336.3738,336.5882,335.8278,335.8863,5873.0
2024-01-11 10:35:00,344.78,345.4,344.67,345.24,13904.0,336.13,336.7345,336.0228,336.5785,13904.0
2024-01-11 10:40:00,345.17,345.35,344.81,345.17,7632.0,336.5103,336.6857,336.1593,336.5103,7632.0
2024-01-11 10:45:00,345.37,345.5,344.73,344.74,6166.0,336.7052,336.832,336.0813,336.091,6166.0
2024-01-11 10:50:00,344.79,345.07,344.43,344.64,8012.0,336.1398,336.4128,335.7888,335.9936,8012.0
2024-01-11 10:55:00,344.62,344.9,344.56,344.65,4654.0,335.9741,336.247,335.9156,336.0033,4654.0
2024-01-11 11:00:00,344.61,344.91,344.51,344.87,3874.0,335.9643,336.2568,335.8668,336.2178,3874.0
2024-01-11 11:05:00,344.96,345.19,344.75,344.88,6290.0,336.3055,336.5298,336.1008,336.2275,6290.0
2024-01-11 11:10:00,344.86,345.08,344.44,344.54,8542.0,336.208,336.4225,335.7986,335.8961,8542.0
2024-01-11 11:15:00,344.54,344.73,344.08,344.1,8461.0,335.8961,336.0813,335.4476,335.4671,8461.0
2024-01-11 11:20:00,344.25,344.35,343.86,344.35,4447.0,335.6133,335.7108,335.2331,335.7108,4447.0
2024-01-11 11:25:00,344.35,344.39,343.89,344.3,6811.0,335.7108,335.7498,335.2624,335.6621,6811.0
2024-01-11 11:30:00,344.28,344.32,343.61,344.01,4349.0,335.6426,335.6816,334.9894,335.3794,4349.0
2024-01-11 11:35:00,343.97,344.2,343.6,343.73,8809.0,335.3404,335.5646,334.9796,335.1064,8809.0
2024-01-11 11:40:00,343.69,344.22,343.68,344.02,9300.0,335.0674,335.5841,335.0576,335.3891,9300.0
2024-01-11 11:45:00,343.95,344.68,343.82,344.68,4926.0,335.3209,336.0325,335.1941,336.0325,4926.0
2024-01-11 11:50:00,344.88,344.88,344.3,344.48,6851.0,336.2275,336.2275,335.6621,335.8376,6851.0
2024-01-11 11:55:00,344.37,344.65,344.29,344.49,5320.0,335.7303,336.0033,335.6523,335.8473,5320.0
2024-01-11 12:00:00,344.46,344.56,344.27,344.54,2553.0,335.8181,335.9156,335.6328,335.8961,2553.0
2024-01-11 12:05:00,344.57,344.85,344.34,344.85,10422.0,335.9253,336.1983,335.7011,336.1983,10422.0
2024-01-11 12:10:00,344.86,345.25,344.73,345.01,7763.0,336.208,336.5882,336.0813,336.3543,7763.0
2024-01-11 12:15:00,345.07,345.13,344.92,345.0,3461.0,336.4128,336.4713,336.2665,336.3445,3461.0
2024-01-11 12:20:00,344.92,345.31,344.91,345.06,4912.0,336.2665,336.6467,336.2568,336.403,4912.0
2024-01-11 12:25:00,345.17,345.23,344.77,344.78,3463.0,336.5103,336.5687,336.1203,336.13,3463.0
2024-01-11 12:30:00,344.91,345.06,344.79,344.88,7792.0,336.2568,336.403,336.1398,336.2275,7792.0
2024-01-11 12:35:00,344.99,345.22,344.89,345.14,4053.0,336.3348,336.559,336.2373,336.481,4053.0
2024-01-11 12:40:00,345.19,345.67,345.16,345.54,4885.0,336.5298,336.9977,336.5005,336.871,4885.0
2024-01-11 12:45:00,345.56,345.8,345.52,345.79,11524.0,336.8905,337.1244,336.8515,337.1147,11524.0
2024-01-11 12:50:00,345.73,345.97,345.72,345.81,5529.0,337.0562,337.2902,337.0465,337.1342,5529.0
2024-01-11 12:55:00,345.86,346.01,345.52,345.82,7901.0,337.1829,337.3292,336.8515,337.1439,7901.0
2024-01-11 13:00:00,345.77,346.28,345.71,346.04,18753.0,337.0952,337.5924,337.0367,337.3584,18753.0
2024-01-11 13:05:00,346.1,346.27,346.02,346.27,4815.0,337.4169,337.5827,337.3389,337.5827,4815.0
2024-01-11 13:10:00,346.27,346.4,346.14,346.32,10727.0,337.5827,337.7094,337.4559,337.6314,10727.0
2024-01-11 13:15:00,346.34,346.52,346.06,346.23,12023.0,337.6509,337.8264,337.3779,337.5437,12023.0
2024-01-11 13:20:00,346.22,346.24,346.09,346.19,5677.0,337.5339,337.5534,337.4072,337.5047,5677.0
2024-01-11 13:25:00,346.22,346.27,346.0,346.15,4381.0,337.5339,337.5827,337.3194,337.4657,4381.0
2024-01-11 13:30:00,346.17,346.22,345.68,345.91,16632.0,337.4852,337.5339,337.0075,337.2317,16632.0
2024-01-11 13:35:00,345.91,346.09,345.9,346.09,4219.0,337.2317,337.4072,337.2219,337.4072,4219.0
2024-01-11 13:40:00,345.98,346.07,345.74,345.8,7507.0,337.2999,337.3877,337.066,337.1244,7507.0
2024-01-11 13:45:00,345.73,345.9,345.6,345.65,8456.0,337.0562,337.2219,336.9295,336.9782,8456.0
2024-01-11 13:50:00,345.66,345.87,345.5,345.75,12695.0,336.988,337.1927,336.832,337.0757,12695.0
2024-01-11 13:55:00,345.73,346.28,345.71,346.21,5911.0,337.0562,337.5924,337.0367,337.5242,5911.0
2024-01-11 14:00:00,346.27,346.53,346.11,346.22,8593.0,337.5827,337.8361,337.4267,337.5339,8593.0
2024-01-11 14:05:00,346.07,346.14,345.79,345.83,6664.0,337.3877,337.4559,337.1147,337.1537,6664.0
2024-01-11 14:10:00,345.84,346.28,345.84,346.28,7458.0,337.1634,337.5924,337.1634,337.5924,7458.0
2024-01-11 14:15:00,346.26,346.28,345.78,345.78,5859.0,337.5729,337.5924,337.105,337.105,5859.0
2024-01-11 14:20:00,345.77,345.87,345.66,345.75,7608.0,337.0952,337.1927,336.988,337.0757,7608.0
2024-01-11 14:25:00,345.74,346.11,345.64,346.11,5257.0,337.066,337.4267,336.9685,337.4267,5257.0
2024-01-11 14:30:00,346.12,346.29,345.94,346.0,3339.0,337.4364,337.6022,337.2609,337.3194,3339.0
2024-01-11 14:35:00,346.0,346.1,345.82,345.93,5965.0,337.3194,337.4169,337.1439,337.2512,5965.0
2024-01-11 14:40:00,346.0,346.31,345.96,346.05,6729.0,337.3194,337.6217,337.2804,337.3682,6729.0
2024-01-11 14:45:00,346.04,346.42,346.03,346.42,5891.0,337.3584,337.7289,337.3487,337.7289,5891.0
2024-01-11 14:50:00,346.54,346.73,346.54,346.7,5056.0,337.8459,338.0311,337.8459,338.0019,5056.0
2024-01-11 14:55:00,346.69,347.03,346.67,346.91,8074.0,337.9921,338.3236,337.9726,338.2066,8074.0
2024-01-11 15:00:00,347.0,347.0,346.42,346.5,4140.0,338.2943,338.2943,337.7289,337.8069,4140.0
2024-01-11 15:05:00,346.51,346.65,346.26,346.38,3429.0,337.8166,337.9531,337.5729,337.6899,3429.0
2024-01-11 15:10:00,346.08,346.39,345.94,346.24,7507.0,337.3974,337.6996,337.2609,337.5534,7507.0
2024-01-11 15:15:00,346.15,346.18,345.85,346.17,9770.0,337.4657,337.4949,337.1732,337.4852,9770.0
2024-01-11 15:20:00,346.22,346.5,346.18,346.45,5287.0,337.5339,337.8069,337.4949,337.7581,5287.0
2024-01-11 15:25:00,346.41,346.85,346.41,346.68,11434.0,337.7191,338.1481,337.7191,337.9824,11434.0
2024-01-11 15:30:00,346.72,347.1,346.71,347.06,11808.0,338.0214,338.3918,338.0116,338.3528,11808.0
2024-01-11 15:35:00,347.05,347.05,346.59,346.63,7948.0,338.3431,338.3431,337.8946,337.9336,7948.0
2024-01-11 15:40:00,346.62,347.08,346.61,346.93,6808.0,337.9239,338.3723,337.9141,338.2261,6808.0
2024-01-11 15:45:00,346.96,347.68,346.86,347.57,25527.0,338.2553,338.9573,338.1579,338.85,25527.0
2024-01-11 15:50:00,347.56,347.8,347.14,347.8,62826.0,338.8403,339.0743,338.4308,339.0743,62826.0
2024-01-11 15:55:00,347.78,348.43,347.75,347.97,125723.0,339.0548,339.6885,339.0255,339.24,125723.0
2024-01-12 09:30:00,350.0,353.27,348.71,352.24,95006.0,341.2191,344.407,339.9614,343.4029,95006.0
2024-01-12 09:35:00,352.31,354.5,351.97,353.61,19732.0,343.4711,345.6062,343.1397,344.7385,19732.0
2024-01-12 09:40:00,353.65,355.69,353.64,355.5,24826.0,344.7775,346.7663,344.7678,346.5811,24826.0
2024-01-12 09:45:00,355.32,357.18,355.25,356.44,41041.0,346.4056,348.2189,346.3374,347.4975,41041.0
2024-01-12 09:50:00,356.31,357.66,356.31,356.78,28169.0,347.3708,348.6869,347.3708,347.829,28169.0
2024-01-12 09:55:00,356.96,356.99,354.73,354.98,18278.0,348.0045,348.0337,345.8304,346.0741,18278.0
2024-01-12 10:00:00,355.1,355.55,354.07,354.64,25501.0,346.1911,346.6298,345.187,345.7427,25501.0
2024-01-12 10:05:00,354.68,356.0,354.68,355.92,27652.0,345.7817,347.0685,345.7817,346.9906,27652.0
2024-01-12 10:10:00,355.86,356.41,355.14,355.25,18615.0,346.9321,347.4683,346.2301,346.3374,18615.0
2024-01-12 10:15:00,355.56,355.79,355.09,355.3,8584.0,346.6396,346.8638,346.1814,346.3861,8584.0
2024-01-12 10:20:00,355.29,355.89,355.26,355.82,17752.0,346.3764,346.9613,346.3471,346.8931,17752.0
2024-01-12 10:25:00,355.94,356.06,355.83,356.04,13601.0,347.0101,347.127,346.9028,347.1075,13601.0
2024-01-12 10:30:00,356.14,356.57,356.11,356.27,27053.0,347.205,347.6242,347.1758,347.3318,27053.0
2024-01-12 10:35:00,356.38,356.38,355.67,355.92,11782.0,347.439,347.439,346.7468,346.9906,11782.0
2024-01-12 10:40:00,355.93,355.99,354.74,355.3,24306.0,347.0003,347.0588,345.8402,346.3861,24306.0
2024-01-12 10:45:00,355.23,355.65,354.53,354.54,14549.0,346.3179,346.7273,345.6354,345.6452,14549.0
2024-01-12 10:50:00,354.73,355.37,354.57,355.37,9197.0,345.8304,346.4544,345.6744,346.4544,9197.0
2024-01-12 10:55:00,355.32,355.68,355.17,355.48,59308.0,346.4056,346.7566,346.2594,346.5616,59308.0
2024-01-12 11:00:00,355.36,355.7,355.36,355.61,19917.0,346.4446,346.7761,346.4446,346.6883,19917.0
2024-01-12 11:05:00,355.63,355.83,355.42,355.7,11170.0,346.7078,346.9028,346.5031,346.7761,11170.0
2024-01-12 11:10:00,355.77,355.78,355.29,355.4,20361.0,346.8443,346.8541,346.3764,346.4836,20361.0
2024-01-12 11:15:00,355.5,355.67,355.42,355.59,22394.0,346.5811,346.7468,346.5031,346.6688,22394.0
2024-01-12 11:20:00,355.57,355.64,355.41,355.48,16453.0,346.6493,346.7176,346.4934,346.5616,16453.0
2024-01-12 11:25:00,355.43,355.73,355.21,355.21,20398.0,346.5128,346.8053,346.2984,346.2984,20398.0
2024-01-12 11:30:00,355.15,355.57,355.05,355.57,12037.0,346.2399,346.6493,346.1424,346.6493,12037.0
2024-01-12 11:35:00,355.58,355.62,354.83,354.98,12347.0,346.6591,346.6981,345.9279,346.0741,12347.0
2024-01-12 11:40:00,355.13,355.22,354.82,355.22,6870.0,346.2204,346.3081,345.9182,346.3081,6870.0
2024-01-12 11:45:00,355.11,355.28,354.81,355.16,8494.0,346.2009,346.3666,345.9084,346.2496,8494.0
2024-01-12 11:50:00,355.13,355.35,354.96,354.96,13752.0,346.2204,346.4349,346.0546,346.0546,13752.0
2024-01-12 11:55:00,355.05,355.15,354.82,354.99,27690.0,346.1424,346.2399,345.9182,346.0839,27690.0
2024-01-12 12:00:00,355.0,355.31,354.86,354.87,32066.0,346.0936,346.3959,345.9571,345.9669,32066.0
2024-01-12 12:05:00,354.82,354.95,354.64,354.94,4559.0,345.9182,346.0449,345.7427,346.0351,4559.0
2024-01-12 12:10:00,354.96,355.21,354.87,355.21,7642.0,346.0546,346.2984,345.9669,346.2984,7642.0
2024-01-12 12:15:00,355.22,355.29,355.02,355.12,10485.0,346.3081,346.3764,346.1131,346.2106,10485.0
2024-01-12 12:20:00,355.21,355.45,355.17,355.28,7138.0,346.2984,346.5323,346.2594,346.3666,7138.0
2024-01-12 12:25:00,355.33,355.38,354.99,355.35,6008.0,346.4154,346.4641,346.0839,346.4349,6008.0
2024-01-12 12:30:00,355.38,355.5,355.16,355.25,12901.0,346.4641,346.5811,346.2496,346.3374,12901.0
2024-01-12 12:35:00,355.25,355.39,355.17,355.38,6811.0,346.3374,346.4739,346.2594,346.4641,6811.0
2024-01-12 12:40:00,355.43,355.63,355.35,355.61,9506.0,346.5128,346.7078,346.4349,346.6883,9506.0
2024-01-12 12:45:00,355.64,355.64,355.31,355.54,6093.0,346.7176,346.7176,346.3959,346.6201,6093.0
2024-01-12 12:50:00,355.57,355.9,355.51,355.9,6000.0,346.6493,346.9711,346.5908,346.9711,6000.0
2024-01-12 12:55:00,355.9,355.9,355.6,355.87,7562.0,346.9711,346.9711,346.6786,346.9418,7562.0
2024-01-12 13:00:00,355.86,356.0,355.84,355.98,15832.0,346.9321,347.0685,346.9126,347.049,15832.0
2024-01-12 13:05:00,356.0,356.19,355.91,356.19,7906.0,347.0685,347.2538,346.9808,347.2538,7906.0
2024-01-12 13:10:00,356.2,356.25,356.03,356.24,12670.0,347.2635,347.3123,347.0978,347.3025,12670.0
2024-01-12 13:15:00,356.19,356.24,356.07,356.1,10142.0,347.2538,347.3025,347.1368,347.166,10142.0
2024-01-12 13:20:00,356.21,356.32,355.92,356.11,9378.0,347.2733,347.3805,346.9906,347.1758,9378.0
2024-01-12 13:25:00,356.13,356.38,356.13,356.28,4507.0,347.1953,347.439,347.1953,347.3415,4507.0
2024-01-12 13:30:00,356.29,356.5,356.28,356.5,4728.0,347.3513,347.556,347.3415,347.556,4728.0
2024-01-12 13:35:00,356.44,356.54,356.29,356.54,13229.0,347.4975,347.595,347.3513,347.595,13229.0
2024-01-12 13:40:00,356.48,356.56,356.33,356.45,5662.0,347.5365,347.6145,347.3903,347.5073,5662.0
2024-01-12 13:45:00,356.45,356.8,356.36,356.8,6968.0,347.5073,347.8485,347.4195,347.8485,6968.0
2024-01-12 13:50:00,356.73,356.73,356.5,356.58,6903.0,347.7802,347.7802,347.556,347.634,6903.0
2024-01-12 13:55:00,356.61,356.62,356.28,356.44,7565.0,347.6632,347.673,347.3415,347.4975,7565.0
2024-01-12 14:00:00,356.47,356.62,356.43,356.59,6684.0,347.5268,347.673,347.4878,347.6437,6684.0
2024-01-12 14:05:00,356.62,356.92,356.54,356.88,11372.0,347.673,347.9655,347.595,347.9265,11372.0
2024-01-12 14:10:00,356.87,356.99,356.76,356.98,5242.0,347.9167,348.0337,347.8095,348.024,5242.0
2024-01-12 14:15:00,356.96,357.0,356.9,356.97,9015.0,348.0045,348.0435,347.946,348.0142,9015.0
2024-01-12 14:20:00,357.0,357.22,356.69,357.22,8427.0,348.0435,348.2579,347.7412,348.2579,8427.0
2024-01-12 14:25:00,357.26,357.3,356.99,357.17,4321.0,348.2969,348.3359,348.0337,348.2092,4321.0
2024-01-12 14:30:00,357.17,357.23,356.68,356.78,8550.0,348.2092,348.2677,347.7315,347.829,8550.0
2024-01-12 14:35:00,356.79,356.79,356.44,356.7,12107.0,347.8387,347.8387,347.4975,347.751,12107.0
2024-01-12 14:40:00,356.67,356.84,356.61,356.61,7076.0,347.7217,347.8875,347.6632,347.6632,7076.0
2024-01-12 14:45:00,356.57,356.57,356.29,356.5,7536.0,347.6242,347.6242,347.3513,347.556,7536.0
2024-01-12 14:50:00,356.5,356.64,356.43,356.51,11061.0,347.556,347.6925,347.4878,347.5658,11061.0
2024-01-12 14:55:00,356.48,356.62,356.35,356.59,6410.0,347.5365,347.673,347.4098,347.6437,6410.0
2024-01-12 15:00:00,356.51,356.51,356.18,356.24,11623.0,347.5658,347.5658,347.244,347.3025,11623.0
2024-01-12 15:05:00,356.24,356.41,356.18,356.25,13160.0,347.3025,347.4683,347.244,347.3123,13160.0
2024-01-12 15:10:00,356.18,356.4,356.12,356.3,9577.0,347.244,347.4585,347.1855,347.361,9577.0
2024-01-12 15:15:00,356.39,356.55,356.26,356.44,8925.0,347.4488,347.6047,347.322,347.4975,8925.0
2024-01-12 15:20:00,356.45,356.47,356.19,356.26,8251.0,347.5073,347.5268,347.2538,347.322,8251.0
2024-01-12 15:25:00,356.34,356.56,356.34,356.55,8456.0,347.4,347.6145,347.4,347.6047,8456.0
2024-01-12 15:30:00,356.45,356.62,356.3,356.62,6401.0,347.5073,347.673,347.361,347.673,6401.0
2024-01-12 15:35:00,356.62,356.65,356.49,356.54,13488.0,347.673,347.7022,347.5463,347.595,13488.0
2024-01-12 15:40:00,356.52,356.66,356.3,356.54,15059.0,347.5755,347.712,347.361,347.595,15059.0
2024-01-12 15:45:00,356.5,356.9,356.48,356.86,25610.0,347.556,347.946,347.5365,347.907,25610.0
2024-01-12 15:50:00,356.88,356.91,356.49,356.81,43810.0,347.9265,347.9557,347.5463,347.8582,43810.0
2024-01-12 15:55:00,356.83,357.05,356.24,356.29,106578.0,347.8777,348.0922,347.3025,347.3513,106578.0
2024-01-16 09:30:00,352.37,354.57,351.11,354.41,125955.0,343.5296,345.6744,342.3012,345.5184,125955.0
2024-01-16 09:35:00,354.41,354.71,353.92,354.53,11535.0,345.5184,345.8109,345.0407,345.6354,11535.0
2024-01-16 09:40:00,354.53,354.98,353.99,354.49,15564.0,345.6354,346.0741,345.109,345.5964,15564.0
2024-01-16 09:45:00,354.4,354.48,353.22,353.38,10469.0,345.5087,345.5867,344.3583,344.5143,10469.0
2024-01-16 09:50:00,353.4,353.44,352.57,353.24,6879.0,344.5338,344.5728,343.7246,344.3778,6879.0
2024-01-16 09:55:00,353.25,354.27,353.01,354.27,9000.0,344.3875,345.382,344.1536,345.382,9000.0
2024-01-16 10:00:00,354.0,354.29,353.35,353.56,17702.0,345.1187,345.4014,344.485,344.6898,17702.0
2024-01-16 10:05:00,353.69,354.07,353.19,353.33,5759.0,344.8165,345.187,344.329,344.4655,5759.0
2024-01-16 10:10:00,353.38,353.66,352.86,353.57,10685.0,344.5143,344.7873,344.0073,344.6995,10685.0
2024-01-16 10:15:00,353.53,353.73,353.29,353.64,20507.0,344.6605,344.8555,344.4265,344.7678,20507.0
2024-01-16 10:20:00,353.83,355.01,353.8,355.01,13910.0,344.953,346.1034,344.9237,346.1034,13910.0
2024-01-16 10:25:00,355.06,355.25,354.76,354.83,15006.0,346.1521,346.3374,345.8597,345.9279,15006.0
2024-01-16 10:30:00,355.0,355.68,355.0,355.68,13901.0,346.0936,346.7566,346.0936,346.7566,13901.0
2024-01-16 10:35:00,355.74,355.89,355.42,355.77,21232.0,346.8151,346.9613,346.5031,346.8443,21232.0
2024-01-16 10:40:00,355.83,356.48,355.8,356.37,28557.0,346.9028,347.5365,346.8736,347.4293,28557.0
2024-01-16 10:45:00,356.39,356.43,354.98,355.18,8464.0,347.4488,347.4878,346.0741,346.2691,8464.0
2024-01-16 10:50:00,355.19,355.19,354.65,355.04,5008.0,346.2789,346.2789,345.7524,346.1326,5008.0
2024-01-16 10:55:00,354.93,355.14,354.65,354.88,14907.0,346.0254,346.2301,345.7524,345.9766,14907.0
2024-01-16 11:00:00,354.88,354.97,353.44,354.0,12843.0,345.9766,346.0644,344.5728,345.1187,12843.0
2024-01-16 11:05:00,354.04,354.54,353.77,354.38,21852.0,345.1577,345.6452,344.8945,345.4892,21852.0
2024-01-16 11:10:00,354.29,354.55,353.84,354.22,8748.0,345.4014,345.6549,344.9627,345.3332,8748.0
2024-01-16 11:15:00,354.2,354.91,354.17,354.86,6415.0,345.3137,346.0059,345.2845,345.9571,6415.0
2024-01-16 11:20:00,354.91,355.32,354.65,355.32,9050.0,346.0059,346.4056,345.7524,346.4056,9050.0
2024-01-16 11:25:00,355.37,355.38,354.76,354.82,12367.0,346.4544,346.4641,345.8597,345.9182,12367.0
2024-01-16 11:30:00,354.92,355.43,354.91,355.41,11018.0,346.0156,346.5128,346.0059,346.4934,11018.0
2024-01-16 11:35:00,355.41,355.54,355.1,355.11,9837.0,346.4934,346.6201,346.1911,346.2009,9837.0
2024-01-16 11:40:00,355.26,355.26,354.76,354.85,7247.0,346.3471,346.3471,345.8597,345.9474,7247.0
2024-01-16 11:45:00,354.84,354.93,354.71,354.71,3686.0,345.9377,346.0254,345.8109,345.8109,3686.0
2024-01-16 11:50:00,354.88,354.9,354.7,354.72,6593.0,345.9766,345.9961,345.8012,345.8207,6593.0
2024-01-16 11:55:00,354.74,354.83,354.28,354.28,4264.0,345.8402,345.9279,345.3917,345.3917,4264.0
2024-01-16 12:00:00,354.4,354.55,354.23,354.24,2798.0,345.5087,345.6549,345.343,345.3527,2798.0
2024-01-16 12:05:00,354.26,354.26,353.9,354.04,1882.0,345.3722,345.3722,345.0212,345.1577,1882.0
2024-01-16 12:10:00,354.06,354.46,354.06,354.2,4550.0,345.1772,345.5672,345.1772,345.3137,4550.0
2024-01-16 12:15:00,354.19,354.28,354.05,354.1,4183.0,345.304,345.3917,345.1675,345.2162,4183.0
2024-01-16 12:20:00,354.03,354.22,354.01,354.02,2685.0,345.148,345.3332,345.1285,345.1382,2685.0
2024-01-16 12:25:00,354.18,354.18,353.83,353.84,3902.0,345.2942,345.2942,344.953,344.9627,3902.0
2024-01-16 12:30:00,353.79,353.81,353.62,353.7,4125.0,344.914,344.9335,344.7483,344.8263,4125.0
2024-01-16 12:35:00,353.78,354.17,353.7,354.07,2144.0,344.9042,345.2845,344.8263,345.187,2144.0
2024-01-16 12:40:00,354.07,354.16,353.84,353.9,3192.0,345.187,345.2747,344.9627,345.0212,3192.0
2024-01-16 12:45:00,353.9,353.93,353.54,353.74,3582.0,345.0212,345.0505,344.6703,344.8652,3582.0
2024-01-16 12:50:00,353.64,353.83,353.57,353.6,3063.0,344.7678,344.953,344.6995,344.7288,3063.0
2024-01-16 12:55:00,353.57,353.69,353.04,353.05,4274.0,344.6995,344.8165,344.1828,344.1926,4274.0
2024-01-16 13:00:00,353.09,353.45,353.02,353.36,18809.0,344.2316,344.5825,344.1633,344.4948,18809.0
2024-01-16 13:05:00,353.31,353.45,353.19,353.42,7698.0,344.446,344.5825,344.329,344.5533,7698.0
2024-01-16 13:10:00,353.43,353.55,353.33,353.51,9440.0,344.563,344.68,344.4655,344.641,9440.0
2024-01-16 13:15:00,353.48,354.02,353.48,353.78,9772.0,344.6118,345.1382,344.6118,344.9042,9772.0
2024-01-16 13:20:00,353.83,353.83,353.44,353.57,7654.0,344.953,344.953,344.5728,344.6995,7654.0
2024-01-16 13:25:00,353.56,353.73,353.55,353.64,7468.0,344.6898,344.8555,344.68,344.7678,7468.0
2024-01-16 13:30:00,353.69,353.87,353.63,353.87,10311.0,344.8165,344.992,344.758,344.992,10311.0
2024-01-16 13:35:00,353.82,353.9,353.47,353.5,14729.0,344.9432,345.0212,344.602,344.6313,14729.0
2024-01-16 13:40:00,353.54,353.6,353.3,353.3,7830.0,344.6703,344.7288,344.4363,344.4363,7830.0
2024-01-16 13:45:00,353.25,353.37,353.08,353.25,16935.0,344.3875,344.5045,344.2218,344.3875,16935.0
2024-01-16 13:50:00,353.24,353.24,352.89,353.08,12121.0,344.3778,344.3778,344.0366,344.2218,12121.0
2024-01-16 13:55:00,353.01,353.09,352.87,353.02,13774.0,344.1536,344.2316,344.0171,344.1633,13774.0
2024-01-16 14:00:00,352.97,353.01,352.32,352.38,9623.0,344.1146,344.1536,343.4809,343.5394,9623.0
2024-01-16 14:05:00,352.35,352.57,352.05,352.41,21694.0,343.5101,343.7246,343.2176,343.5686,21694.0
2024-01-16 14:10:00,352.44,352.44,352.09,352.27,3194.0,343.5979,343.5979,343.2566,343.4321,3194.0
2024-01-16 14:15:00,352.2,352.27,352.06,352.06,4661.0,343.3639,343.4321,343.2274,343.2274,4661.0
2024-01-16 14:20:00,352.07,352.65,352.0,352.64,11332.0,343.2371,343.8026,343.1689,343.7928,11332.0
2024-01-16 14:25:00,352.62,352.98,352.58,352.85,4627.0,343.7733,344.1243,343.7344,343.9976,4627.0
2024-01-16 14:30:00,352.85,352.98,352.5,352.98,10439.0,343.9976,344.1243,343.6564,344.1243,10439.0
2024-01-16 14:35:00,352.87,352.94,352.71,352.72,4454.0,344.0171,344.0853,343.8611,343.8708,4454.0
2024-01-16 14:40:00,352.84,352.84,352.65,352.71,4561.0,343.9878,343.9878,343.8026,343.8611,4561.0
2024-01-16 14:45:00,352.82,353.3,352.74,353.09,14413.0,343.9683,344.4363,343.8903,344.2316,14413.0
2024-01-16 14:50:00,353.11,353.64,353.09,353.47,8347.0,344.2511,344.7678,344.2316,344.602,8347.0
2024-01-16 14:55:00,353.53,353.65,353.47,353.51,7434.0,344.6605,344.7775,344.602,344.641,7434.0
2024-01-16 15:00:00,353.6,353.67,353.41,353.56,7048.0,344.7288,344.797,344.5435,344.6898,7048.0
2024-01-16 15:05:00,353.5,353.63,353.41,353.47,7223.0,344.6313,344.758,344.5435,344.602,7223.0
2024-01-16 15:10:00,353.52,353.69,353.34,353.35,7223.0,344.6508,344.8165,344.4753,344.485,7223.0
2024-01-16 15:15:00,353.42,353.69,353.42,353.69,5972.0,344.5533,344.8165,344.5533,344.8165,5972.0
2024-01-16 15:20:00,353.77,353.77,353.5,353.52,4488.0,344.8945,344.8945,344.6313,344.6508,4488.0
2024-01-16 15:25:00,353.52,353.77,353.46,353.75,7172.0,344.6508,344.8945,344.5923,344.875,7172.0
2024-01-16 15:30:00,353.72,353.84,353.49,353.63,17434.0,344.8457,344.9627,344.6215,344.758,17434.0
2024-01-16 15:35:00,353.59,353.88,353.54,353.78,11228.0,344.719,345.0017,344.6703,344.9042,11228.0
2024-01-16 15:40:00,353.79,353.99,353.7,353.87,10179.0,344.914,345.109,344.8263,344.992,10179.0
2024-01-16 15:45:00,353.92,354.0,353.55,353.74,13205.0,345.0407,345.1187,344.68,344.8652,13205.0
2024-01-16 15:50:00,353.68,354.31,353.68,354.31,19833.0,344.8068,345.4209,344.8068,345.4209,19833.0
2024-01-16 15:55:00,354.31,354.71,354.26,354.48,85064.0,345.4209,345.8109,345.3722,345.5867,85064.0
2024-01-17 09:30:00,351.81,354.83,351.81,353.9,87607.0,344.2348,347.1897,344.2348,346.2798,87607.0
2024-01-17 09:35:00,353.53,354.16,352.76,353.53,11851.0,345.9177,346.5342,345.1643,345.9177,11851.0
2024-01-17 09:40:00,353.71,354.03,353.1,353.38,8526.0,346.0938,346.407,345.497,345.771,8526.0
2024-01-17 09:45:00,353.32,354.47,353.32,353.9,13657.0,345.7122,346.8375,345.7122,346.2798,13657.0
2024-01-17 09:50:00,354.01,354.51,353.73,354.0,9176.0,346.3874,346.8766,346.1134,346.3776,9176.0
2024-01-17 09:55:00,354.13,354.22,352.67,353.06,6211.0,346.5048,346.5929,345.0762,345.4578,6211.0
2024-01-17 10:00:00,352.94,353.93,352.76,353.56,13454.0,345.3404,346.3091,345.1643,345.9471,13454.0
2024-01-17 10:05:00,353.46,353.82,353.23,353.23,8117.0,345.8492,346.2015,345.6242,345.6242,8117.0
2024-01-17 10:10:00,353.39,354.3,353.39,354.28,11674.0,345.7807,346.6711,345.7807,346.6516,11674.0
2024-01-17 10:15:00,354.3,354.47,353.62,353.83,13922.0,346.6711,346.8375,346.0058,346.2113,13922.0
2024-01-17 10:20:00,353.66,354.24,353.54,354.18,10555.0,346.0449,346.6124,345.9275,346.5537,10555.0
2024-01-17 10:25:00,354.19,354.66,354.1,354.35,11263.0,346.5635,347.0234,346.4755,346.7201,11263.0
2024-01-17 10:30:00,354.36,354.62,354.14,354.5,9194.0,346.7299,346.9843,346.5146,346.8668,9194.0
2024-01-17 10:35:00,354.57,355.37,354.27,355.19,19514.0,346.9353,347.7181,346.6418,347.542,19514.0
2024-01-17 10:40:00,355.21,355.98,355.2,355.39,17250.0,347.5616,348.315,347.5518,347.7377,17250.0
2024-01-17 10:45:00,355.35,355.77,355.11,355.77,26906.0,347.6985,348.1095,347.4637,348.1095,26906.0
2024-01-17 10:50:00,355.74,356.05,355.57,355.57,21169.0,348.0801,348.3835,347.9138,347.9138,21169.0
2024-01-17 10:55:00,355.58,355.85,355.31,355.84,12971.0,347.9236,348.1878,347.6594,348.178,12971.0
2024-01-17 11:00:00,355.82,356.31,355.82,356.19,11375.0,348.1584,348.6379,348.1584,348.5204,11375.0
2024-01-17 11:05:00,356.31,357.18,356.25,357.02,22069.0,348.6379,349.4891,348.5792,349.3326,22069.0
2024-01-17 11:10:00,357.15,357.33,356.62,356.73,12959.0,349.4598,349.6359,348.9412,349.0488,12959.0
2024-01-17 11:15:00,356.77,356.92,356.31,356.74,10428.0,349.088,349.2347,348.6379,349.0586,10428.0
2024-01-17 11:20:00,356.73,357.0,356.66,356.86,12651.0,349.0488,349.313,348.9803,349.176,12651.0
2024-01-17 11:25:00,356.86,357.05,356.82,356.83,9730.0,349.176,349.3619,349.1369,349.1467,9730.0
2024-01-17 11:30:00,356.82,356.96,356.69,356.71,11033.0,349.1369,349.2739,349.0097,349.0293,11033.0
2024-01-17 11:35:00,356.76,356.96,356.56,356.73,6772.0,349.0782,349.2739,348.8825,349.0488,6772.0
2024-01-17 11:40:00,356.66,356.75,356.43,356.75,8478.0,348.9803,349.0684,348.7553,349.0684,8478.0
2024-01-17 11:45:00,356.79,356.86,356.61,356.73,14256.0,349.1075,349.176,348.9314,349.0488,14256.0
2024-01-17 11:50:00,356.77,356.77,356.4,356.49,7828.0,349.088,349.088,348.7259,348.814,7828.0
2024-01-17 11:55:00,356.42,356.67,356.13,356.19,18658.0,348.7455,348.9901,348.4617,348.5204,18658.0
2024-01-17 12:00:00,356.28,356.43,356.1,356.14,7855.0,348.6085,348.7553,348.4324,348.4715,7855.0
2024-01-17 12:05:00,356.15,356.33,356.0,356.33,7063.0,348.4813,348.6574,348.3345,348.6574,7063.0
2024-01-17 12:10:00,356.33,356.8,356.24,356.54,7514.0,348.6574,349.1173,348.5694,348.8629,7514.0
2024-01-17 12:15:00,356.62,356.68,356.5,356.66,6510.0,348.9412,348.9999,348.8238,348.9803,6510.0
2024-01-17 12:20:00,356.69,356.83,355.89,355.89,16287.0,349.0097,349.1467,348.2269,348.2269,16287.0
2024-01-17 12:25:00,355.88,356.0,355.78,355.78,3959.0,348.2171,348.3345,348.1193,348.1193,3959.0
2024-01-17 12:30:00,355.76,355.87,355.41,355.47,9157.0,348.0997,348.2073,347.7572,347.816,9157.0
2024-01-17 12:35:00,355.42,355.69,355.37,355.56,12765.0,347.767,348.0312,347.7181,347.904,12765.0
2024-01-17 12:40:00,355.48,355.75,355.47,355.64,3600.0,347.8257,348.0899,347.816,347.9823,3600.0
2024-01-17 12:45:00,355.68,355.81,355.54,355.76,8664.0,348.0214,348.1486,347.8844,348.0997,8664.0
2024-01-17 12:50:00,355.8,356.15,355.8,356.06,5112.0,348.1388,348.4813,348.1388,348.3932,5112.0
2024-01-17 12:55:00,356.08,356.24,356.06,356.11,4228.0,348.4128,348.5694,348.3932,348.4422,4228.0
2024-01-17 13:00:00,356.13,356.14,355.77,355.92,8347.0,348.4617,348.4715,348.1095,348.2563,8347.0
2024-01-17 13:05:00,355.85,355.85,355.12,355.19,3327.0,348.1878,348.1878,347.4735,347.542,3327.0
2024-01-17 13:10:00,355.11,355.11,354.66,354.74,6061.0,347.4637,347.4637,347.0234,347.1017,6061.0
2024-01-17 13:15:00,354.45,354.69,354.41,354.68,13551.0,346.8179,347.0527,346.7788,347.043,13551.0
2024-01-17 13:20:00,354.59,354.59,354.09,354.24,3197.0,346.9549,346.9549,346.4657,346.6124,3197.0
2024-01-17 13:25:00,354.3,354.3,354.02,354.19,5763.0,346.6711,346.6711,346.3972,346.5635,5763.0
2024-01-17 13:30:00,354.22,354.27,354.02,354.07,8561.0,346.5929,346.6418,346.3972,346.4461,8561.0
2024-01-17 13:35:00,354.08,354.17,353.71,353.92,6698.0,346.4559,346.5439,346.0938,346.2993,6698.0
2024-01-17 13:40:00,353.88,353.88,353.58,353.8,7665.0,346.2602,346.2602,345.9666,346.1819,7665.0
2024-01-17 13:45:00,353.74,353.75,353.55,353.62,2941.0,346.1232,346.133,345.9373,346.0058,2941.0
2024-01-17 13:50:00,353.55,354.21,353.55,354.09,21666.0,345.9373,346.5831,345.9373,346.4657,21666.0
2024-01-17 13:55:00,353.96,353.96,353.56,353.75,4478.0,346.3385,346.3385,345.9471,346.133,4478.0
2024-01-17 14:00:00,353.73,353.96,353.61,353.61,6267.0,346.1134,346.3385,345.996,345.996,6267.0
2024-01-17 14:05:00,353.67,353.74,353.31,353.55,5254.0,346.0547,346.1232,345.7025,345.9373,5254.0
2024-01-17 14:10:00,353.57,353.58,353.18,353.18,3106.0,345.9569,345.9666,345.5753,345.5753,3106.0
2024-01-17 14:15:00,353.21,353.45,353.21,353.45,5363.0,345.6046,345.8394,345.6046,345.8394,5363.0
2024-01-17 14:20:00,353.5,354.02,353.48,354.01,13311.0,345.8884,346.3972,345.8688,346.3874,13311.0
2024-01-17 14:25:00,354.0,354.04,353.74,353.94,4712.0,346.3776,346.4167,346.1232,346.3189,4712.0
2024-01-17 14:30:00,353.93,354.08,353.77,353.8,10369.0,346.3091,346.4559,346.1526,346.1819,10369.0
2024-01-17 14:35:00,353.8,353.85,353.7,353.7,2439.0,346.1819,346.2308,346.0841,346.0841,2439.0
2024-01-17 14:40:00,353.73,354.03,353.7,354.03,4223.0,346.1134,346.407,346.0841,346.407,4223.0
2024-01-17 14:45:00,354.09,354.17,353.77,353.82,3526.0,346.4657,346.5439,346.1526,346.2015,3526.0
2024-01-17 14:50:00,353.72,353.89,353.65,353.88,4787.0,346.1036,346.27,346.0351,346.2602,4787.0
2024-01-17 14:55:00,353.88,354.1,353.79,354.03,5838.0,346.2602,346.4755,346.1721,346.407,5838.0
2024-01-17 15:00:00,354.03,354.28,353.64,353.68,6569.0,346.407,346.6516,346.0254,346.0645,6569.0
2024-01-17 15:05:00,353.65,353.76,353.47,353.56,4782.0,346.0351,346.1428,345.859,345.9471,4782.0
2024-01-17 15:10:00,353.53,353.53,353.01,353.01,7416.0,345.9177,345.9177,345.4089,345.4089,7416.0
2024-01-17 15:15:00,353.09,353.36,353.05,353.3,11138.0,345.4872,345.7514,345.4481,345.6927,11138.0
2024-01-17 15:20:00,353.3,353.37,352.93,352.93,6351.0,345.6927,345.7612,345.3306,345.3306,6351.0
2024-01-17 15:25:00,352.98,353.07,352.9,353.03,8022.0,345.3796,345.4676,345.3013,345.4285,8022.0
2024-01-17 15:30:00,353.0,353.17,352.99,353.13,13254.0,345.3991,345.5655,345.3894,345.5263,13254.0
2024-01-17 15:35:00,353.17,353.63,353.16,353.61,7448.0,345.5655,346.0156,345.5557,345.996,7448.0
2024-01-17 15:40:00,353.67,353.85,353.6,353.62,14386.0,346.0547,346.2308,345.9862,346.0058,14386.0
2024-01-17 15:45:00,353.62,353.73,353.1,353.1,21247.0,346.0058,346.1134,345.497,345.497,21247.0
2024-01-17 15:50:00,353.21,353.81,353.21,353.68,25662.0,345.6046,346.1917,345.6046,346.0645,25662.0
2024-01-17 15:55:00,353.68,353.89,353.54,353.68,121577.0,346.0645,346.27,345.9275,346.0645,121577.0
2024-01-18 09:30:00,356.02,357.62,356.02,357.0,61132.0,348.3541,349.9197,348.3541,349.313,61132.0
2024-01-18 09:35:00,356.79,357.1,355.58,355.84,6770.0,349.1075,349.4109,347.9236,348.178,6770.0
2024-01-18 09:40:00,356.01,356.88,355.84,355.9,9921.0,348.3443,349.1956,348.178,348.2367,9921.0
2024-01-18 09:45:00,355.81,356.88,355.76,356.64,12493.0,348.1486,349.1956,348.0997,348.9608,12493.0
2024-01-18 09:50:00,356.58,356.6,356.1,356.37,10528.0,348.9021,348.9216,348.4324,348.6966,10528.0
2024-01-18 09:55:00,356.29,356.59,355.83,356.25,12458.0,348.6183,348.9118,348.1682,348.5792,12458.0
2024-01-18 10:00:00,356.37,356.64,355.75,355.75,11326.0,348.6966,348.9608,348.0899,348.0899,11326.0
2024-01-18 10:05:00,355.66,356.02,355.16,355.23,14478.0,348.0019,348.3541,347.5126,347.5811,14478.0
2024-01-18 10:10:00,355.32,355.7,355.19,355.61,10790.0,347.6692,348.041,347.542,347.9529,10790.0
2024-01-18 10:15:00,355.73,356.24,355.54,355.66,12532.0,348.0704,348.5694,347.8844,348.0019,12532.0
2024-01-18 10:20:00,355.6,355.8,355.26,355.62,8339.0,347.9432,348.1388,347.6105,347.9627,8339.0
2024-01-18 10:25:00,355.61,355.91,355.53,355.81,8170.0,347.9529,348.2465,347.8747,348.1486,8170.0
2024-01-18 10:30:00,355.92,356.27,355.77,356.07,16553.0,348.2563,348.5987,348.1095,348.403,16553.0
2024-01-18 10:35:00,356.25,356.65,356.24,356.43,8446.0,348.5792,348.9705,348.5694,348.7553,8446.0
2024-01-18 10:40:00,356.37,356.79,356.36,356.78,12093.0,348.6966,349.1075,348.6868,349.0977,12093.0
2024-01-18 10:45:00,356.73,356.79,356.45,356.7,23365.0,349.0488,349.1075,348.7749,349.0195,23365.0
2024-01-18 10:50:00,356.72,356.82,356.42,356.55,15176.0,349.039,349.1369,348.7455,348.8727,15176.0
2024-01-18 10:55:00,356.55,356.55,356.12,356.42,9923.0,348.8727,348.8727,348.452,348.7455,9923.0
2024-01-18 11:00:00,356.41,356.41,355.55,355.55,10532.0,348.7357,348.7357,347.8942,347.8942,10532.0
2024-01-18 11:05:00,355.72,356.17,355.72,355.99,8241.0,348.0606,348.5009,348.0606,348.3248,8241.0
2024-01-18 11:10:00,356.08,356.29,355.99,356.18,11050.0,348.4128,348.6183,348.3248,348.5107,11050.0
2024-01-18 11:15:00,356.22,356.49,356.09,356.31,8485.0,348.5498,348.814,348.4226,348.6379,8485.0
2024-01-18 11:20:00,356.18,356.42,356.18,356.32,3881.0,348.5107,348.7455,348.5107,348.6477,3881.0
2024-01-18 11:25:00,356.42,356.54,356.19,356.4,10657.0,348.7455,348.8629,348.5204,348.7259,10657.0
2024-01-18 11:30:00,356.42,356.5,356.26,356.37,9203.0,348.7455,348.8238,348.5889,348.6966,9203.0
2024-01-18 11:35:00,356.47,356.84,356.35,356.71,10231.0,348.7944,349.1565,348.677,349.0293,10231.0
2024-01-18 11:40:00,356.57,356.96,356.55,356.89,7817.0,348.8923,349.2739,348.8727,349.2054,7817.0
2024-01-18 11:45:00,356.89,357.0,356.39,356.39,12184.0,349.2054,349.313,348.7161,348.7161,12184.0
2024-01-18 11:50:00,356.54,356.89,356.47,356.81,7825.0,348.8629,349.2054,348.7944,349.1271,7825.0
2024-01-18 11:55:00,356.72,356.89,356.53,356.55,12287.0,349.039,349.2054,348.8531,348.8727,12287.0
2024-01-18 12:00:00,356.61,356.64,355.87,355.87,7217.0,348.9314,348.9608,348.2073,348.2073,7217.0
2024-01-18 12:05:00,355.71,356.04,355.55,356.01,5696.0,348.0508,348.3737,347.8942,348.3443,5696.0
2024-01-18 12:10:00,356.03,356.14,355.68,356.14,9320.0,348.3639,348.4715,348.0214,348.4715,9320.0
2024-01-18 12:15:00,356.11,356.41,356.04,356.1,5374.0,348.4422,348.7357,348.3737,348.4324,5374.0
2024-01-18 12:20:00,356.22,356.59,356.22,356.45,6308.0,348.5498,348.9118,348.5498,348.7749,6308.0
2024-01-18 12:25:00,356.44,356.58,356.42,356.51,10025.0,348.7651,348.9021,348.7455,348.8336,10025.0
2024-01-18 12:30:00,356.55,356.57,356.16,356.22,30045.0,348.8727,348.8923,348.4911,348.5498,30045.0
2024-01-18 12:35:00,356.26,356.84,356.25,356.84,15865.0,348.5889,349.1565,348.5792,349.1565,15865.0
2024-01-18 12:40:00,356.85,356.9,356.63,356.82,8510.0,349.1662,349.2152,348.951,349.1369,8510.0
2024-01-18 12:45:00,356.91,357.0,356.73,356.83,6834.0,349.2249,349.313,349.0488,349.1467,6834.0
2024-01-18 12:50:00,356.82,356.88,356.6,356.6,7679.0,349.1369,349.1956,348.9216,348.9216,7679.0
2024-01-18 12:55:00,356.71,356.82,356.57,356.65,3280.0,349.0293,349.1369,348.8923,348.9705,3280.0
2024-01-18 13:00:00,356.68,356.68,356.32,356.55,7785.0,348.9999,348.9999,348.6477,348.8727,7785.0
2024-01-18 13:05:00,356.62,356.81,356.52,356.74,5200.0,348.9412,349.1271,348.8433,349.0586,5200.0
2024-01-18 13:10:00,356.63,356.69,356.48,356.69,3568.0,348.951,349.0097,348.8042,349.0097,3568.0
2024-01-18 13:15:00,356.74,356.87,356.43,356.47,5364.0,349.0586,349.1858,348.7553,348.7944,5364.0
2024-01-18 13:20:00,356.49,356.89,356.39,356.66,12799.0,348.814,349.2054,348.7161,348.9803,12799.0
2024-01-18 13:25:00,356.71,356.85,356.63,356.78,5039.0,349.0293,349.1662,348.951,349.0977,5039.0
2024-01-18 13:30:00,356.69,357.18,356.68,357.04,14794.0,349.0097,349.4891,348.9999,349.3521,14794.0
2024-01-18 13:35:00,357.1,357.24,356.97,357.24,4904.0,349.4109,349.5478,349.2837,349.5478,4904.0
2024-01-18 13:40:00,357.3,357.46,357.18,357.36,6631.0,349.6065,349.7631,349.4891,349.6653,6631.0
2024-01-18 13:45:00,357.35,357.35,357.12,357.19,4245.0,349.6555,349.6555,349.4304,349.4989,4245.0
2024-01-18 13:50:00,357.22,357.36,357.17,357.36,4617.0,349.5283,349.6653,349.4793,349.6653,4617.0
2024-01-18 13:55:00,357.36,357.37,357.23,357.23,6123.0,349.6653,349.675,349.5381,349.5381,6123.0
2024-01-18 14:00:00,357.22,357.38,357.03,357.35,6910.0,349.5283,349.6848,349.3424,349.6555,6910.0
2024-01-18 14:05:00,357.35,357.5,357.26,357.45,7610.0,349.6555,349.8022,349.5674,349.7533,7610.0
2024-01-18 14:10:00,357.46,357.77,357.39,357.63,10565.0,349.7631,350.0664,349.6946,349.9294,10565.0
2024-01-18 14:15:00,357.77,358.1,357.62,358.02,15352.0,350.0664,350.3893,349.9197,350.311,15352.0
2024-01-18 14:20:00,358.06,358.74,357.92,358.74,16622.0,350.3502,351.0155,350.2132,351.0155,16622.0
2024-01-18 14:25:00,358.74,358.8,358.54,358.8,8102.0,351.0155,351.0743,350.8198,351.0743,8102.0
2024-01-18 14:30:00,358.83,359.0,358.49,358.58,9284.0,351.1036,351.2699,350.7709,350.859,9284.0
2024-01-18 14:35:00,358.62,358.73,358.57,358.61,7976.0,350.8981,351.0058,350.8492,350.8883,7976.0
2024-01-18 14:40:00,358.63,358.73,358.32,358.45,7814.0,350.9079,351.0058,350.6046,350.7318,7814.0
2024-01-18 14:45:00,358.37,358.56,358.17,358.48,12067.0,350.6535,350.8394,350.4578,350.7611,12067.0
2024-01-18 14:50:00,358.49,358.87,358.44,358.7,6256.0,350.7709,351.1427,350.722,350.9764,6256.0
2024-01-18 14:55:00,358.62,358.95,358.59,358.91,5136.0,350.8981,351.221,350.8688,351.1819,5136.0
2024-01-18 15:00:00,358.91,358.98,358.75,358.83,12115.0,351.1819,351.2504,351.0253,351.1036,12115.0
2024-01-18 15:05:00,358.79,358.95,358.62,358.95,5995.0,351.0645,351.221,350.8981,351.221,5995.0
2024-01-18 15:10:00,358.95,359.02,358.69,358.69,13367.0,351.221,351.2895,350.9666,350.9666,13367.0
2024-01-18 15:15:00,358.69,358.85,358.64,358.7,9843.0,350.9666,351.1232,350.9177,350.9764,9843.0
2024-01-18 15:20:00,358.69,359.0,358.69,358.76,14521.0,350.9666,351.2699,350.9666,351.0351,14521.0
2024-01-18 15:25:00,358.75,359.06,358.74,359.03,7210.0,351.0253,351.3287,351.0155,351.2993,7210.0
2024-01-18 15:30:00,359.05,359.15,358.83,358.92,10878.0,351.3189,351.4167,351.1036,351.1917,10878.0
2024-01-18 15:35:00,358.89,359.03,358.72,358.72,11920.0,351.1623,351.2993,350.996,350.996,11920.0
2024-01-18 15:40:00,358.63,359.15,358.63,359.04,10399.0,350.9079,351.4167,350.9079,351.3091,10399.0
2024-01-18 15:45:00,359.06,359.11,358.79,358.79,25109.0,351.3287,351.3776,351.0645,351.0645,25109.0
2024-01-18 15:50:00,358.78,359.38,358.78,359.02,36014.0,351.0547,351.6418,351.0547,351.2895,36014.0
2024-01-18 15:55:00,359.06,359.78,358.83,359.56,109029.0,351.3287,352.0331,351.1036,351.8179,109029.0
2024-01-19 09:30:00,361.53,361.9,360.12,361.45,239993.0,353.7455,354.1075,352.3658,353.6672,239993.0
2024-01-19 09:35:00,361.4,362.4,360.8,362.08,19767.0,353.6183,354.5967,353.0312,354.2836,19767.0
2024-01-19 09:40:00,362.08,363.27,361.76,362.41,18143.0,354.2836,355.448,353.9705,354.6065,18143.0
2024-01-19 09:45:00,362.39,363.17,362.07,362.95,15887.0,354.587,355.3502,354.2738,355.1349,15887.0
2024-01-19 09:50:00,362.62,364.37,362.09,363.88,37253.0,354.812,356.5243,354.2934,356.0449,37253.0
2024-01-19 09:55:00,363.87,364.82,363.71,364.61,28565.0,356.0351,356.9646,355.8785,356.7591,28565.0
2024-01-19 10:00:00,364.45,364.78,364.07,364.5,32629.0,356.6026,356.9255,356.2308,356.6515,32629.0
2024-01-19 10:05:00,364.43,364.5,363.14,363.39,31180.0,356.583,356.6515,355.3208,355.5654,31180.0
2024-01-19 10:10:00,363.42,363.81,362.68,363.11,20212.0,355.5948,355.9764,354.8707,355.2914,20212.0
2024-01-19 10:15:00,363.22,363.63,362.91,363.0,15251.0,355.3991,355.8003,355.0958,355.1838,15251.0
2024-01-19 10:20:00,363.03,363.21,362.02,362.32,14751.0,355.2132,355.3893,354.2249,354.5185,14751.0
2024-01-19 10:25:00,362.43,362.43,362.02,362.3,12150.0,354.6261,354.6261,354.2249,354.4989,12150.0
2024-01-19 10:30:00,362.25,362.33,361.62,361.71,10801.0,354.45,354.5282,353.8335,353.9216,10801.0
2024-01-19 10:35:00,361.7,362.24,361.64,361.74,11392.0,353.9118,354.4402,353.8531,353.9509,11392.0
2024-01-19 10:40:00,361.66,361.88,361.62,361.81,7396.0,353.8727,354.0879,353.8335,354.0194,7396.0
2024-01-19 10:45:00,361.87,361.9,361.22,361.23,6921.0,354.0781,354.1075,353.4421,353.4519,6921.0
2024-01-19 10:50:00,361.22,361.37,361.02,361.03,7645.0,353.4421,353.5889,353.2464,353.2562,7645.0
2024-01-19 10:55:00,361.08,361.29,360.58,360.76,6784.0,353.3052,353.5106,352.8159,352.992,6784.0
2024-01-19 11:00:00,360.71,360.86,360.61,360.78,4254.0,352.9431,353.0899,352.8453,353.0116,4254.0
2024-01-19 11:05:00,360.9,361.45,360.9,361.39,5236.0,353.129,353.6672,353.129,353.6085,5236.0
2024-01-19 11:10:00,361.5,362.46,361.44,362.39,8409.0,353.7161,354.6554,353.6574,354.587,8409.0
2024-01-19 11:15:00,362.39,362.58,362.07,362.14,13591.0,354.587,354.7729,354.2738,354.3423,13591.0
2024-01-19 11:20:00,362.1,362.35,362.1,362.34,5614.0,354.3032,354.5478,354.3032,354.538,5614.0
2024-01-19 11:25:00,362.41,362.5,361.89,361.9,12591.0,354.6065,354.6946,354.0977,354.1075,12591.0
2024-01-19 11:30:00,361.87,362.06,361.65,361.65,6019.0,354.0781,354.2641,353.8629,353.8629,6019.0
2024-01-19 11:35:00,361.67,361.86,361.18,361.23,4437.0,353.8825,354.0684,353.403,353.4519,4437.0
2024-01-19 11:40:00,361.46,361.48,361.26,361.44,6035.0,353.677,353.6965,353.4813,353.6574,6035.0
2024-01-19 11:45:00,361.34,361.46,361.28,361.38,3652.0,353.5596,353.677,353.5009,353.5987,3652.0
2024-01-19 11:50:00,361.38,361.61,361.34,361.46,5047.0,353.5987,353.8237,353.5596,353.677,5047.0
2024-01-19 11:55:00,361.44,362.35,361.18,362.24,12375.0,353.6574,354.5478,353.403,354.4402,12375.0
2024-01-19 12:00:00,362.22,362.68,362.17,362.2,12196.0,354.4206,354.8707,354.3717,354.401,12196.0
2024-01-19 12:05:00,362.1,362.2,361.87,361.87,2489.0,354.3032,354.401,354.0781,354.0781,2489.0
2024-01-19 12:10:00,361.87,362.56,361.61,362.48,10529.0,354.0781,354.7533,353.8237,354.675,10529.0
2024-01-19 12:15:00,362.56,362.62,362.15,362.15,6618.0,354.7533,354.812,354.3521,354.3521,6618.0
2024-01-19 12:20:00,362.22,362.33,362.15,362.22,6817.0,354.4206,354.5282,354.3521,354.4206,6817.0
2024-01-19 12:25:00,362.19,362.53,362.16,362.53,6026.0,354.3913,354.7239,354.3619,354.7239,6026.0
2024-01-19 12:30:00,362.61,363.11,362.58,362.99,9895.0,354.8022,355.2914,354.7729,355.174,9895.0
2024-01-19 12:35:00,363.06,363.34,363.05,363.14,7157.0,355.2425,355.5165,355.2327,355.3208,7157.0
2024-01-19 12:40:00,362.84,362.85,362.61,362.79,7124.0,355.0273,355.037,354.8022,354.9783,7124.0
2024-01-19 12:45:00,362.84,362.95,362.65,362.88,6629.0,355.0273,355.1349,354.8414,355.0664,6629.0
2024-01-19 12:50:00,362.85,363.14,362.85,363.06,8030.0,355.037,355.3208,355.037,355.2425,8030.0
2024-01-19 12:55:00,363.17,363.53,363.16,363.45,13520.0,355.3502,355.7024,355.3404,355.6241,13520.0
2024-01-19 13:00:00,363.53,363.62,363.07,363.14,6146.0,355.7024,355.7905,355.2523,355.3208,6146.0
2024-01-19 13:05:00,363.24,363.49,363.13,363.37,4576.0,355.4186,355.6633,355.311,355.5458,4576.0
2024-01-19 13:10:00,363.24,363.39,363.18,363.25,4418.0,355.4186,355.5654,355.3599,355.4284,4418.0
2024-01-19 13:15:00,363.25,363.61,363.25,363.3,8106.0,355.4284,355.7807,355.4284,355.4774,8106.0
2024-01-19 13:20:00,363.39,363.71,363.37,363.55,6943.0,355.5654,355.8785,355.5458,355.722,6943.0
2024-01-19 13:25:00,363.56,363.62,363.41,363.55,5249.0,355.7318,355.7905,355.585,355.722,5249.0
2024-01-19 13:30:00,363.5,363.59,363.3,363.33,3834.0,355.673,355.7611,355.4774,355.5067,3834.0
2024-01-19 13:35:00,363.38,363.56,363.23,363.38,11327.0,355.5556,355.7318,355.4089,355.5556,11327.0
2024-01-19 13:40:00,363.29,363.65,363.28,363.63,5842.0,355.4676,355.8198,355.4578,355.8003,5842.0
2024-01-19 13:45:00,363.63,363.7,363.36,363.55,7527.0,355.8003,355.8687,355.5361,355.722,7527.0
2024-01-19 13:50:00,363.59,363.7,363.51,363.63,9917.0,355.7611,355.8687,355.6828,355.8003,9917.0
2024-01-19 13:55:00,363.7,364.08,363.67,364.08,8383.0,355.8687,356.2406,355.8394,356.2406,8383.0
2024-01-19 14:00:00,364.05,364.21,363.82,364.13,7103.0,356.2112,356.3678,355.9862,356.2895,7103.0
2024-01-19 14:05:00,364.12,364.36,364.11,364.34,6472.0,356.2797,356.5145,356.2699,356.495,6472.0
2024-01-19 14:10:00,364.27,364.52,364.25,364.46,10307.0,356.4265,356.6711,356.4069,356.6124,10307.0
2024-01-19 14:15:00,364.52,364.52,363.82,363.89,8007.0,356.6711,356.6711,355.9862,356.0547,8007.0
2024-01-19 14:20:00,363.86,364.15,363.71,364.05,6791.0,356.0253,356.3091,355.8785,356.2112,6791.0
2024-01-19 14:25:00,364.08,364.36,363.65,363.65,11192.0,356.2406,356.5145,355.8198,355.8198,11192.0
2024-01-19 14:30:00,363.8,363.8,363.18,363.18,8691.0,355.9666,355.9666,355.3599,355.3599,8691.0
2024-01-19 14:35:00,363.34,363.79,363.18,363.75,6735.0,355.5165,355.9568,355.3599,355.9177,6735.0
2024-01-19 14:40:00,363.71,363.75,363.26,363.51,7690.0,355.8785,355.9177,355.4382,355.6828,7690.0
2024-01-19 14:45:00,363.55,363.75,363.36,363.69,9250.0,355.722,355.9177,355.5361,355.859,9250.0
2024-01-19 14:50:00,363.69,363.86,363.62,363.81,10986.0,355.859,356.0253,355.7905,355.9764,10986.0
2024-01-19 14:55:00,363.89,364.02,363.8,363.94,11040.0,356.0547,356.1819,355.9666,356.1036,11040.0
2024-01-19 15:00:00,363.98,364.35,363.87,364.25,21690.0,356.1427,356.5047,356.0351,356.4069,21690.0
2024-01-19 15:05:00,364.27,364.39,364.1,364.23,6952.0,356.4265,356.5439,356.2601,356.3873,6952.0
2024-01-19 15:10:00,364.24,364.36,364.0,364.23,5689.0,356.3971,356.5145,356.1623,356.3873,5689.0
2024-01-19 15:15:00,364.31,364.51,364.31,364.48,8106.0,356.4656,356.6613,356.4656,356.6319,8106.0
2024-01-19 15:20:00,364.48,364.48,364.13,364.28,5919.0,356.6319,356.6319,356.2895,356.4363,5919.0
2024-01-19 15:25:00,364.29,364.56,364.28,364.38,5185.0,356.446,356.7102,356.4363,356.5341,5185.0
2024-01-19 15:30:00,364.38,364.5,364.27,364.42,11502.0,356.5341,356.6515,356.4265,356.5732,11502.0
2024-01-19 15:35:00,364.48,364.48,364.23,364.36,17158.0,356.6319,356.6319,356.3873,356.5145,17158.0
2024-01-19 15:40:00,364.4,364.4,364.1,364.12,11376.0,356.5537,356.5537,356.2601,356.2797,11376.0
2024-01-19 15:45:00,364.07,364.17,363.74,363.94,27812.0,356.2308,356.3286,355.9079,356.1036,27812.0
2024-01-19 15:50:00,363.98,364.01,363.5,363.91,47495.0,356.1427,356.1721,355.673,356.0742,47495.0
2024-01-19 15:55:00,363.92,364.11,363.55,363.72,145024.0,356.084,356.2699,355.722,355.8883,145024.0
2024-01-22 09:30:00,364.0,366.37,363.5,365.84,116220.0,356.1623,358.4813,355.673,357.9627,116220.0
2024-01-22 09:35:00,366.51,366.96,365.91,366.59,5418.0,358.6182,359.0585,358.0312,358.6965,5418.0
2024-01-22 09:40:00,366.54,366.69,365.23,366.11,7191.0,358.6476,358.7944,357.3658,358.2269,7191.0
2024-01-22 09:45:00,366.35,366.6,365.96,366.55,10664.0,358.4617,358.7063,358.0801,358.6574,10664.0
2024-01-22 09:50:00,366.37,366.69,365.99,366.69,10060.0,358.4813,358.7944,358.1094,358.7944,10060.0
2024-01-22 09:55:00,366.81,366.81,366.03,366.03,13893.0,358.9118,358.9118,358.1486,358.1486,13893.0
2024-01-22 10:00:00,366.17,366.65,366.04,366.38,15279.0,358.2856,358.7552,358.1584,358.491,15279.0
2024-01-22 10:05:00,366.31,366.77,366.02,366.02,11750.0,358.4225,358.8726,358.1388,358.1388,11750.0
2024-01-22 10:10:00,366.11,366.11,365.59,365.82,7861.0,358.2269,358.2269,357.718,357.9431,7861.0
2024-01-22 10:15:00,365.87,366.42,365.81,366.32,9784.0,357.992,358.5302,357.9333,358.4323,9784.0
2024-01-22 10:20:00,366.3,366.72,366.16,366.72,11516.0,358.4128,358.8237,358.2758,358.8237,11516.0
2024-01-22 10:25:00,366.86,367.46,366.82,367.03,20136.0,358.9607,359.5478,358.9216,359.127,20136.0
2024-01-22 10:30:00,367.15,367.24,366.43,367.08,24094.0,359.2445,359.3325,358.54,359.176,24094.0
2024-01-22 10:35:00,366.94,367.68,366.85,367.68,20969.0,359.039,359.763,358.9509,359.763,20969.0
2024-01-22 10:40:00,367.67,367.72,367.07,367.24,11416.0,359.7533,359.8022,359.1662,359.3325,11416.0
2024-01-22 10:45:00,367.23,367.45,366.73,367.09,6603.0,359.3227,359.538,358.8335,359.1857,6603.0
2024-01-22 10:50:00,367.35,367.72,367.17,367.65,12624.0,359.4402,359.8022,359.264,359.7337,12624.0
2024-01-22 10:55:00,367.69,367.81,367.35,367.69,16269.0,359.7728,359.8902,359.4402,359.7728,16269.0
2024-01-22 11:00:00,367.69,367.69,366.8,366.89,11238.0,359.7728,359.7728,358.902,358.9901,11238.0
2024-01-22 11:05:00,366.81,367.26,366.8,367.17,6462.0,358.9118,359.3521,358.902,359.264,6462.0
2024-01-22 11:10:00,367.03,367.4,366.92,367.09,10778.0,359.127,359.4891,359.0194,359.1857,10778.0
2024-01-22 11:15:00,367.09,367.38,367.03,367.34,16366.0,359.1857,359.4695,359.127,359.4304,16366.0
2024-01-22 11:20:00,367.34,367.35,367.0,367.08,8857.0,359.4304,359.4402,359.0977,359.176,8857.0
2024-01-22 11:25:00,367.01,367.46,366.96,367.27,13586.0,359.1075,359.5478,359.0585,359.3619,13586.0
2024-01-22 11:30:00,367.3,367.61,367.18,367.55,14405.0,359.3912,359.6946,359.2738,359.6358,14405.0
2024-01-22 11:35:00,367.55,367.83,367.48,367.74,12378.0,359.6358,359.9098,359.5674,359.8218,12378.0
2024-01-22 11:40:00,367.66,367.66,367.16,367.19,8853.0,359.7435,359.7435,359.2542,359.2836,8853.0
2024-01-22 11:45:00,367.22,367.38,367.13,367.23,4096.0,359.3129,359.4695,359.2249,359.3227,4096.0
2024-01-22 11:50:00,367.19,367.29,367.04,367.13,3015.0,359.2836,359.3814,359.1368,359.2249,3015.0
2024-01-22 11:55:00,367.16,367.4,367.08,367.31,5954.0,359.2542,359.4891,359.176,359.401,5954.0
2024-01-22 12:00:00,367.31,367.45,367.16,367.35,13202.0,359.401,359.538,359.2542,359.4402,13202.0
2024-01-22 12:05:00,367.27,367.5,367.0,367.37,22728.0,359.3619,359.5869,359.0977,359.4597,22728.0
2024-01-22 12:10:00,367.37,367.41,366.91,366.96,17091.0,359.4597,359.4989,359.0096,359.0585,17091.0
2024-01-22 12:15:00,366.95,367.12,366.66,366.95,10511.0,359.0488,359.2151,358.765,359.0488,10511.0
2024-01-22 12:20:00,367.09,367.35,367.08,367.3,2664.0,359.1857,359.4402,359.176,359.3912,2664.0
2024-01-22 12:25:00,367.3,367.32,367.04,367.27,4671.0,359.3912,359.4108,359.1368,359.3619,4671.0
2024-01-22 12:30:00,367.29,367.7,367.23,367.66,23962.0,359.3814,359.7826,359.3227,359.7435,23962.0
2024-01-22 12:35:00,367.59,368.29,367.51,368.2,13858.0,359.675,360.3599,359.5967,360.2718,13858.0
2024-01-22 12:40:00,368.22,368.58,368.18,368.52,18363.0,360.2914,360.6437,360.2523,360.585,18363.0
2024-01-22 12:45:00,368.5,368.55,367.83,367.87,14698.0,360.5654,360.6143,359.9098,359.949,14698.0
2024-01-22 12:50:00,367.82,368.44,367.82,368.39,4504.0,359.9,360.5067,359.9,360.4578,4504.0
2024-01-22 12:55:00,368.32,368.5,367.93,367.97,15003.0,360.3893,360.5654,360.0077,360.0468,15003.0
2024-01-22 13:00:00,367.92,367.92,367.3,367.43,5293.0,359.9979,359.9979,359.3912,359.5184,5293.0
2024-01-22 13:05:00,367.47,367.6,367.27,367.27,8154.0,359.5576,359.6848,359.3619,359.3619,8154.0
2024-01-22 13:10:00,367.33,368.0,367.27,367.75,70717.0,359.4206,360.0762,359.3619,359.8315,70717.0
2024-01-22 13:15:00,367.67,367.83,367.32,367.55,12147.0,359.7533,359.9098,359.4108,359.6358,12147.0
2024-01-22 13:20:00,367.38,367.81,367.3,367.37,8541.0,359.4695,359.8902,359.3912,359.4597,8541.0
2024-01-22 13:25:00,367.23,367.43,366.83,366.86,7908.0,359.3227,359.5184,358.9313,358.9607,7908.0
2024-01-22 13:30:00,366.83,367.19,366.83,367.19,10281.0,358.9313,359.2836,358.9313,359.2836,10281.0
2024-01-22 13:35:00,367.13,367.61,367.13,367.51,17043.0,359.2249,359.6946,359.2249,359.5967,17043.0
2024-01-22 13:40:00,367.5,367.58,367.25,367.29,3831.0,359.5869,359.6652,359.3423,359.3814,3831.0
2024-01-22 13:45:00,367.31,367.74,367.23,367.57,48917.0,359.401,359.8218,359.3227,359.6554,48917.0
2024-01-22 13:50:00,367.59,368.01,367.57,368.01,10202.0,359.675,360.0859,359.6554,360.0859,10202.0
2024-01-22 13:55:00,367.97,368.03,367.71,367.71,6631.0,360.0468,360.1055,359.7924,359.7924,6631.0
2024-01-22 14:00:00,367.68,367.75,367.68,367.74,2713.0,359.763,359.8315,359.763,359.8218,2713.0
2024-01-22 14:05:00,367.69,367.76,367.57,367.7,4177.0,359.7728,359.8413,359.6554,359.7826,4177.0
2024-01-22 14:10:00,367.6,367.65,367.45,367.48,6047.0,359.6848,359.7337,359.538,359.5674,6047.0
2024-01-22 14:15:00,367.48,367.69,367.35,367.39,9510.0,359.5674,359.7728,359.4402,359.4793,9510.0
2024-01-22 14:20:00,367.46,367.46,367.18,367.34,4995.0,359.5478,359.5478,359.2738,359.4304,4995.0
2024-01-22 14:25:00,367.34,367.4,367.19,367.4,5398.0,359.4304,359.4891,359.2836,359.4891,5398.0
2024-01-22 14:30:00,367.35,367.6,367.22,367.33,5175.0,359.4402,359.6848,359.3129,359.4206,5175.0
2024-01-22 14:35:00,367.27,367.42,367.24,367.35,4292.0,359.3619,359.5086,359.3325,359.4402,4292.0
2024-01-22 14:40:00,367.42,367.61,367.3,367.48,5446.0,359.5086,359.6946,359.3912,359.5674,5446.0
2024-01-22 14:45:00,367.31,367.47,367.2,367.31,4776.0,359.401,359.5576,359.2934,359.401,4776.0
2024-01-22 14:50:00,367.28,367.42,367.2,367.31,3548.0,359.3717,359.5086,359.2934,359.401,3548.0
2024-01-22 14:55:00,367.23,367.38,367.23,367.32,5666.0,359.3227,359.4695,359.3227,359.4108,5666.0
2024-01-22 15:00:00,367.32,367.32,367.05,367.17,5266.0,359.4108,359.4108,359.1466,359.264,5266.0
2024-01-22 15:05:00,367.13,368.16,367.08,368.15,24091.0,359.2249,360.2327,359.176,360.2229,24091.0
2024-01-22 15:10:00,368.15,368.31,367.98,368.18,12033.0,360.2229,360.3795,360.0566,360.2523,12033.0
2024-01-22 15:15:00,368.07,368.29,367.96,368.07,14252.0,360.1446,360.3599,360.037,360.1446,14252.0
2024-01-22 15:20:00,368.13,368.59,367.97,368.55,22123.0,360.2034,360.6535,360.0468,360.6143,22123.0
2024-01-22 15:25:00,368.49,368.65,368.42,368.5,18448.0,360.5556,360.7122,360.4871,360.5654,18448.0
2024-01-22 15:30:00,368.49,368.56,368.18,368.25,13954.0,360.5556,360.6241,360.2523,360.3208,13954.0
2024-01-22 15:35:00,368.34,368.35,368.08,368.25,18661.0,360.4088,360.4186,360.1544,360.3208,18661.0
2024-01-22 15:40:00,368.12,368.24,368.0,368.06,12578.0,360.1936,360.311,360.0762,360.1349,12578.0
2024-01-22 15:45:00,368.05,368.16,367.81,367.81,27504.0,360.1251,360.2327,359.8902,359.8902,27504.0
2024-01-22 15:50:00,367.72,368.18,367.67,367.79,38969.0,359.8022,360.2523,359.7533,359.8707,38969.0
2024-01-22 15:55:00,367.82,367.9,367.13,367.26,132107.0,359.9,359.9783,359.2249,359.3521,132107.0
2024-01-23 09:30:00,367.36,368.34,367.36,367.51,53849.0,359.4499,360.4088,359.4499,359.5967,53849.0
2024-01-23 09:35:00,367.52,367.75,367.19,367.21,4719.0,359.6065,359.8315,359.2836,359.3032,4719.0
2024-01-23 09:40:00,367.02,367.12,365.64,366.35,10600.0,359.1173,359.2151,357.767,358.4617,10600.0
2024-01-23 09:45:00,366.45,367.08,366.45,367.08,7237.0,358.5595,359.176,358.5595,359.176,7237.0
2024-01-23 09:50:00,367.14,367.52,367.14,367.35,5422.0,359.2347,359.6065,359.2347,359.4402,5422.0
2024-01-23 09:55:00,367.18,367.73,367.0,367.42,10359.0,359.2738,359.812,359.0977,359.5086,10359.0
2024-01-23 10:00:00,367.52,367.75,367.38,367.75,7926.0,359.6065,359.8315,359.4695,359.8315,7926.0
2024-01-23 10:05:00,367.65,368.0,367.59,367.75,19223.0,359.7337,360.0762,359.675,359.8315,19223.0
2024-01-23 10:10:00,367.69,368.15,367.68,368.15,8862.0,359.7728,360.2229,359.763,360.2229,8862.0
2024-01-23 10:15:00,368.18,368.4,367.96,368.0,5530.0,360.2523,360.4675,360.037,360.0762,5530.0
2024-01-23 10:20:00,368.07,368.24,367.27,367.28,32511.0,360.1446,360.311,359.3619,359.3717,32511.0
2024-01-23 10:25:00,367.28,367.96,367.05,367.96,31825.0,359.3717,360.037,359.1466,360.037,31825.0
2024-01-23 10:30:00,367.99,368.33,367.89,368.3,12272.0,360.0664,360.399,359.9685,360.3697,12272.0
2024-01-23 10:35:00,368.32,368.56,368.18,368.44,9519.0,360.3893,360.6241,360.2523,360.5067,9519.0
2024-01-23 10:40:00,368.45,368.73,368.38,368.72,14622.0,360.5165,360.7904,360.448,360.7807,14622.0
2024-01-23 10:45:00,368.89,368.89,368.46,368.74,9144.0,360.947,360.947,360.5262,360.8002,9144.0
2024-01-23 10:50:00,368.55,368.76,368.48,368.65,5745.0,360.6143,360.8198,360.5458,360.7122,5745.0
2024-01-23 10:55:00,368.7,368.8,368.48,368.58,12960.0,360.7611,360.8589,360.5458,360.6437,12960.0
2024-01-23 11:00:00,368.66,368.73,368.5,368.55,5982.0,360.7219,360.7904,360.5654,360.6143,5982.0
2024-01-23 11:05:00,368.54,368.76,368.53,368.74,4234.0,360.6045,360.8198,360.5947,360.8002,4234.0
2024-01-23 11:10:00,368.68,368.91,368.66,368.79,11911.0,360.7415,360.9666,360.7219,360.8491,11911.0
2024-01-23 11:15:00,368.75,368.85,368.46,368.55,13516.0,360.81,360.9079,360.5262,360.6143,13516.0
2024-01-23 11:20:00,368.6,368.66,368.28,368.34,4878.0,360.6632,360.7219,360.3501,360.4088,4878.0
2024-01-23 11:25:00,368.42,368.47,368.23,368.24,5717.0,360.4871,360.536,360.3012,360.311,5717.0
2024-01-23 11:30:00,368.42,368.71,368.22,368.63,11798.0,360.4871,360.7709,360.2914,360.6926,11798.0
2024-01-23 11:35:00,368.59,368.68,368.23,368.43,4611.0,360.6535,360.7415,360.3012,360.4969,4611.0
2024-01-23 11:40:00,368.27,368.44,367.91,368.42,5407.0,360.3403,360.5067,359.9881,360.4871,5407.0
2024-01-23 11:45:00,368.52,368.73,368.51,368.6,5782.0,360.585,360.7904,360.5752,360.6632,5782.0
2024-01-23 11:50:00,368.66,368.79,368.59,368.78,10799.0,360.7219,360.8491,360.6535,360.8394,10799.0
2024-01-23 11:55:00,368.73,368.82,368.69,368.81,2787.0,360.7904,360.8785,360.7513,360.8687,2787.0
2024-01-23 12:00:00,368.82,368.82,368.5,368.5,4873.0,360.8785,360.8785,360.5654,360.5654,4873.0
2024-01-23 12:05:00,368.59,368.59,368.28,368.46,3777.0,360.6535,360.6535,360.3501,360.5262,3777.0
2024-01-23 12:10:00,368.41,368.55,368.38,368.47,10492.0,360.4773,360.6143,360.448,360.536,10492.0
2024-01-23 12:15:00,368.47,368.56,368.4,368.54,11074.0,360.536,360.6241,360.4675,360.6045,11074.0
2024-01-23 12:20:00,368.48,368.57,368.41,368.5,9533.0,360.5458,360.6339,360.4773,360.5654,9533.0
2024-01-23 12:25:00,368.46,368.59,368.44,368.53,4806.0,360.5262,360.6535,360.5067,360.5947,4806.0
2024-01-23 12:30:00,368.51,368.56,368.46,368.5,6241.0,360.5752,360.6241,360.5262,360.5654,6241.0
2024-01-23 12:35:00,368.49,368.71,368.46,368.63,14251.0,360.5556,360.7709,360.5262,360.6926,14251.0
2024-01-23 12:40:00,368.63,368.66,368.55,368.55,3286.0,360.6926,360.7219,360.6143,360.6143,3286.0
2024-01-23 12:45:00,368.57,368.71,368.56,368.57,3568.0,360.6339,360.7709,360.6241,360.6339,3568.0
2024-01-23 12:50:00,368.63,368.67,368.53,368.66,5689.0,360.6926,360.7317,360.5947,360.7219,5689.0
2024-01-23 12:55:00,368.63,368.63,368.52,368.62,1757.0,360.6926,360.6926,360.585,360.6828,1757.0
2024-01-23 13:00:00,368.6,368.62,368.5,368.53,3915.0,360.6632,360.6828,360.5654,360.5947,3915.0
2024-01-23 13:05:00,368.5,368.54,368.08,368.1,5630.0,360.5654,360.6045,360.1544,360.174,5630.0
2024-01-23 13:10:00,368.17,368.43,368.11,368.43,7201.0,360.2425,360.4969,360.1838,360.4969,7201.0
2024-01-23 13:15:00,368.43,368.61,368.35,368.56,10433.0,360.4969,360.673,360.4186,360.6241,10433.0
2024-01-23 13:20:00,368.62,368.69,368.38,368.43,13852.0,360.6828,360.7513,360.448,360.4969,13852.0
2024-01-23 13:25:00,368.42,368.48,368.34,368.44,11503.0,360.4871,360.5458,360.4088,360.5067,11503.0
2024-01-23 13:30:00,368.36,368.48,368.25,368.28,22676.0,360.4284,360.5458,360.3208,360.3501,22676.0
2024-01-23 13:35:00,368.31,368.37,368.25,368.37,7798.0,360.3795,360.4382,360.3208,360.4382,7798.0
2024-01-23 13:40:00,368.34,368.62,368.28,368.55,11515.0,360.4088,360.6828,360.3501,360.6143,11515.0
2024-01-23 13:45:00,368.55,368.8,368.5,368.78,17846.0,360.6143,360.8589,360.5654,360.8394,17846.0
2024-01-23 13:50:00,368.78,369.05,368.75,368.95,9774.0,360.8394,361.1035,360.81,361.0057,9774.0
2024-01-23 13:55:00,368.98,369.09,368.91,369.06,4550.0,361.0351,361.1427,360.9666,361.1133,4550.0
2024-01-23 14:00:00,369.09,369.12,368.84,368.94,4136.0,361.1427,361.172,360.8981,360.9959,4136.0
2024-01-23 14:05:00,368.91,369.06,368.87,368.92,6131.0,360.9666,361.1133,360.9274,360.9763,6131.0
2024-01-23 14:10:00,368.92,369.15,368.92,369.01,8424.0,360.9763,361.2014,360.9763,361.0644,8424.0
2024-01-23 14:15:00,369.03,369.18,369.01,369.14,6883.0,361.084,361.2307,361.0644,361.1916,6883.0
2024-01-23 14:20:00,369.09,369.14,368.92,369.07,30253.0,361.1427,361.1916,360.9763,361.1231,30253.0
2024-01-23 14:25:00,369.05,369.05,368.96,369.05,5580.0,361.1035,361.1035,361.0155,361.1035,5580.0
2024-01-23 14:30:00,369.05,369.1,368.91,368.99,7189.0,361.1035,361.1525,360.9666,361.0448,7189.0
2024-01-23 14:35:00,369.01,369.27,369.0,369.24,6074.0,361.0644,361.3188,361.0546,361.2895,6074.0
2024-01-23 14:40:00,369.26,369.32,369.22,369.29,5533.0,361.309,361.3677,361.2699,361.3384,5533.0
2024-01-23 14:45:00,369.33,369.58,369.33,369.39,7701.0,361.3775,361.6221,361.3775,361.4362,7701.0
2024-01-23 14:50:00,369.39,369.49,369.36,369.39,2742.0,361.4362,361.5341,361.4069,361.4362,2742.0
2024-01-23 14:55:00,369.41,369.55,369.32,369.32,5583.0,361.4558,361.5928,361.3677,361.3677,5583.0
2024-01-23 15:00:00,369.33,369.33,369.04,369.15,3429.0,361.3775,361.3775,361.0938,361.2014,3429.0
2024-01-23 15:05:00,369.16,369.33,369.09,369.09,6303.0,361.2112,361.3775,361.1427,361.1427,6303.0
2024-01-23 15:10:00,369.18,369.57,369.15,369.46,8891.0,361.2307,361.6123,361.2014,361.5047,8891.0
2024-01-23 15:15:00,369.52,369.52,369.35,369.4,5725.0,361.5634,361.5634,361.3971,361.446,5725.0
2024-01-23 15:20:00,369.42,369.53,369.36,369.36,14513.0,361.4656,361.5732,361.4069,361.4069,14513.0
2024-01-23 15:25:00,369.37,369.4,369.19,369.34,7128.0,361.4167,361.446,361.2405,361.3873,7128.0
2024-01-23 15:30:00,369.31,369.37,369.13,369.21,7390.0,361.3579,361.4167,361.1818,361.2601,7390.0
2024-01-23 15:35:00,369.11,369.3,368.92,369.14,8785.0,361.1623,361.3482,360.9763,361.1916,8785.0
2024-01-23 15:40:00,369.19,369.25,369.05,369.19,7440.0,361.2405,361.2992,361.1035,361.2405,7440.0
2024-01-23 15:45:00,369.19,369.4,369.12,369.18,14031.0,361.2405,361.446,361.172,361.2307,14031.0
2024-01-23 15:50:00,369.2,369.65,369.08,369.65,24054.0,361.2503,361.6906,361.1329,361.6906,24054.0
2024-01-23 15:55:00,369.68,370.0,369.68,369.88,94641.0,361.72,362.0331,361.72,361.9157,94641.0
2024-01-24 09:30:00,371.0,372.24,370.0,370.14,72020.0,363.0116,364.2249,362.0331,362.1701,72020.0
2024-01-24 09:35:00,369.94,370.2,367.93,368.39,15155.0,361.9744,362.2288,360.0077,360.4578,15155.0
2024-01-24 09:40:00,368.23,369.18,367.82,369.02,21841.0,360.3012,361.2307,359.9,361.0742,21841.0
2024-01-24 09:45:00,368.92,369.08,368.07,368.74,6284.0,360.9763,361.1329,360.1446,360.8002,6284.0
2024-01-24 09:50:00,368.92,369.44,368.55,369.36,6706.0,360.9763,361.4851,360.6143,361.4069,6706.0
2024-01-24 09:55:00,369.19,370.19,369.19,370.19,13564.0,361.2405,362.219,361.2405,362.219,13564.0
2024-01-24 10:00:00,370.0,370.0,369.31,369.72,6788.0,362.0331,362.0331,361.3579,361.7591,6788.0
2024-01-24 10:05:00,369.89,370.79,369.86,370.79,3793.0,361.9255,362.8061,361.8961,362.8061,3793.0
2024-01-24 10:10:00,370.99,371.24,370.39,370.53,9713.0,363.0018,363.2464,362.4147,362.5517,9713.0
2024-01-24 10:15:00,370.46,371.06,370.3,370.37,16794.0,362.4832,363.0703,362.3266,362.3951,16794.0
2024-01-24 10:20:00,370.37,370.37,369.86,369.96,14833.0,362.3951,362.3951,361.8961,361.994,14833.0
2024-01-24 10:25:00,369.9,370.54,369.89,370.47,27707.0,361.9352,362.5615,361.9255,362.493,27707.0
2024-01-24 10:30:00,370.39,370.64,370.13,370.22,9067.0,362.4147,362.6593,362.1603,362.2484,9067.0
2024-01-24 10:35:00,370.22,370.42,370.0,370.11,24509.0,362.2484,362.444,362.0331,362.1407,24509.0
2024-01-24 10:40:00,370.15,370.69,370.11,370.69,75206.0,362.1799,362.7082,362.1407,362.7082,75206.0
2024-01-24 10:45:00,370.81,370.88,370.02,370.44,18675.0,362.8256,362.8941,362.0527,362.4636,18675.0
2024-01-24 10:50:00,370.36,370.36,368.9,369.34,19390.0,362.3853,362.3853,360.9568,361.3873,19390.0
2024-01-24 10:55:00,369.26,369.59,369.01,369.49,15921.0,361.309,361.6319,361.0644,361.5341,15921.0
2024-01-24 11:00:00,369.4,369.82,369.22,369.41,10329.0,361.446,361.857,361.2699,361.4558,10329.0
2024-01-24 11:05:00,369.49,369.81,369.37,369.8,14637.0,361.5341,361.8472,361.4167,361.8374,14637.0
2024-01-24 11:10:00,369.75,370.2,369.56,369.79,9297.0,361.7885,362.2288,361.6026,361.8276,9297.0
2024-01-24 11:15:00,369.72,370.5,369.7,370.38,9011.0,361.7591,362.5223,361.7395,362.4049,9011.0
2024-01-24 11:20:00,370.72,370.72,370.09,370.28,10759.0,362.7376,362.7376,362.1212,362.3071,10759.0
2024-01-24 11:25:00,370.31,370.54,370.14,370.22,9208.0,362.3364,362.5615,362.1701,362.2484,9208.0
2024-01-24 11:30:00,370.16,370.26,369.72,369.72,11935.0,362.1896,362.2875,361.7591,361.7591,11935.0
2024-01-24 11:35:00,369.79,370.32,369.68,370.12,12097.0,361.8276,362.3462,361.72,362.1505,12097.0
2024-01-24 11:40:00,369.99,370.09,369.79,369.79,4294.0,362.0233,362.1212,361.8276,361.8276,4294.0
2024-01-24 11:45:00,369.79,370.01,369.66,369.88,11761.0,361.8276,362.0429,361.7004,361.9157,11761.0
2024-01-24 11:50:00,369.82,370.13,369.82,369.93,19821.0,361.857,362.1603,361.857,361.9646,19821.0
2024-01-24 11:55:00,369.98,370.12,369.92,370.0,10627.0,362.0135,362.1505,361.9548,362.0331,10627.0
2024-01-24 12:00:00,369.95,370.45,369.95,370.24,5428.0,361.9842,362.4734,361.9842,362.2679,5428.0
2024-01-24 12:05:00,370.27,370.55,370.22,370.55,2443.0,362.2973,362.5712,362.2484,362.5712,2443.0
2024-01-24 12:10:00,370.63,370.83,370.27,370.81,7179.0,362.6495,362.8452,362.2973,362.8256,7179.0
2024-01-24 12:15:00,370.68,371.13,370.68,370.9,5368.0,362.6984,363.1388,362.6984,362.9137,5368.0
2024-01-24 12:20:00,370.86,370.99,370.68,370.73,7240.0,362.8746,363.0018,362.6984,362.7474,7240.0
2024-01-24 12:25:00,370.8,371.02,370.57,370.66,10122.0,362.8159,363.0311,362.5908,362.6789,10122.0
2024-01-24 12:30:00,370.71,370.88,370.62,370.8,8547.0,362.7278,362.8941,362.6397,362.8159,8547.0
2024-01-24 12:35:00,370.82,371.11,370.68,370.94,21918.0,362.8354,363.1192,362.6984,362.9529,21918.0
2024-01-24 12:40:00,370.96,370.96,370.7,370.7,12341.0,362.9724,362.9724,362.718,362.718,12341.0
2024-01-24 12:45:00,370.79,370.9,370.7,370.74,6674.0,362.8061,362.9137,362.718,362.7572,6674.0
2024-01-24 12:50:00,370.68,370.77,370.55,370.66,7175.0,362.6984,362.7865,362.5712,362.6789,7175.0
2024-01-24 12:55:00,370.8,370.87,370.69,370.73,3678.0,362.8159,362.8844,362.7082,362.7474,3678.0
2024-01-24 13:00:00,370.63,370.7,370.22,370.35,8896.0,362.6495,362.718,362.2484,362.3756,8896.0
2024-01-24 13:05:00,370.3,370.3,369.82,370.12,11546.0,362.3266,362.3266,361.857,362.1505,11546.0
2024-01-24 13:10:00,370.1,370.1,369.72,369.79,6215.0,362.1309,362.1309,361.7591,361.8276,6215.0
2024-01-24 13:15:00,369.73,369.88,369.48,369.65,6866.0,361.7689,361.9157,361.5243,361.6906,6866.0
2024-01-24 13:20:00,369.62,370.07,369.62,369.81,7848.0,361.6613,362.1016,361.6613,361.8472,7848.0
2024-01-24 13:25:00,369.81,370.32,369.75,370.22,27092.0,361.8472,362.3462,361.7885,362.2484,27092.0
2024-01-24 13:30:00,370.29,370.32,369.84,370.16,27209.0,362.3168,362.3462,361.8765,362.1896,27209.0
2024-01-24 13:35:00,370.22,370.33,369.8,369.8,7503.0,362.2484,362.356,361.8374,361.8374,7503.0
2024-01-24 13:40:00,369.66,369.96,369.66,369.87,4698.0,361.7004,361.994,361.7004,361.9059,4698.0
2024-01-24 13:45:00,369.82,369.96,369.64,369.74,4861.0,361.857,361.994,361.6808,361.7787,4861.0
2024-01-24 13:50:00,369.81,369.89,369.62,369.86,5141.0,361.8472,361.9255,361.6613,361.8961,5141.0
2024-01-24 13:55:00,369.78,369.92,369.74,369.85,4895.0,361.8178,361.9548,361.7787,361.8863,4895.0
2024-01-24 14:00:00,369.91,369.94,369.61,369.71,4142.0,361.945,361.9744,361.6515,361.7493,4142.0
2024-01-24 14:05:00,369.84,369.88,369.47,369.51,5961.0,361.8765,361.9157,361.5145,361.5536,5961.0
2024-01-24 14:10:00,369.52,369.54,369.28,369.42,3272.0,361.5634,361.583,361.3286,361.4656,3272.0
2024-01-24 14:15:00,369.29,369.51,369.21,369.3,9115.0,361.3384,361.5536,361.2601,361.3482,9115.0
2024-01-24 14:20:00,369.22,369.33,368.62,368.82,4962.0,361.2699,361.3775,360.6828,360.8785,4962.0
2024-01-24 14:25:00,368.8,369.1,368.73,368.73,4066.0,360.8589,361.1525,360.7904,360.7904,4066.0
2024-01-24 14:30:00,368.79,369.01,368.59,368.69,5321.0,360.8491,361.0644,360.6535,360.7513,5321.0
2024-01-24 14:35:00,368.68,368.78,368.47,368.61,6507.0,360.7415,360.8394,360.536,360.673,6507.0
2024-01-24 14:40:00,368.64,369.21,368.63,369.19,8227.0,360.7024,361.2601,360.6926,361.2405,8227.0
2024-01-24 14:45:00,369.16,369.64,369.16,369.55,19119.0,361.2112,361.6808,361.2112,361.5928,19119.0
2024-01-24 14:50:00,369.65,369.85,369.45,369.7,16986.0,361.6906,361.8863,361.4949,361.7395,16986.0
2024-01-24 14:55:00,369.71,369.86,369.38,369.74,17892.0,361.7493,361.8961,361.4264,361.7787,17892.0
2024-01-24 15:00:00,369.74,369.97,368.98,369.78,23612.0,361.7787,362.0037,361.0351,361.8178,23612.0
2024-01-24 15:05:00,369.81,370.0,369.73,369.87,28223.0,361.8472,362.0331,361.7689,361.9059,28223.0
2024-01-24 15:10:00,369.92,369.98,369.56,369.69,37116.0,361.9548,362.0135,361.6026,361.7298,37116.0
2024-01-24 15:15:00,369.42,369.57,369.01,369.12,15207.0,361.4656,361.6123,361.0644,361.172,15207.0
2024-01-24 15:20:00,369.11,369.58,369.06,369.58,18682.0,361.1623,361.6221,361.1133,361.6221,18682.0
2024-01-24 15:25:00,369.59,369.75,369.36,369.47,13231.0,361.6319,361.7885,361.4069,361.5145,13231.0
2024-01-24 15:30:00,369.36,369.53,369.3,369.47,9785.0,361.4069,361.5732,361.3482,361.5145,9785.0
2024-01-24 15:35:00,369.44,369.55,369.37,369.38,7846.0,361.4851,361.5928,361.4167,361.4264,7846.0
2024-01-24 15:40:00,369.35,370.05,369.23,369.89,31343.0,361.3971,362.082,361.2797,361.9255,31343.0
2024-01-24 15:45:00,369.89,369.98,368.96,368.96,45605.0,361.9255,362.0135,361.0155,361.0155,45605.0
2024-01-24 15:50:00,368.96,369.11,368.68,368.85,46599.0,361.0155,361.1623,360.7415,360.9079,46599.0
2024-01-24 15:55:00,368.89,369.52,368.79,368.91,128087.0,360.947,361.5634,360.8491,360.9666,128087.0
2024-01-25 09:30:00,372.38,375.73,370.12,374.0,138332.0,364.3618,367.6397,362.1505,365.947,138332.0
2024-01-25 09:35:00,373.88,375.73,373.86,375.48,14734.0,365.8295,367.6397,365.81,367.3951,14734.0
2024-01-25 09:40:00,375.26,375.64,374.0,375.27,21423.0,367.1798,367.5516,365.947,367.1896,21423.0
2024-01-25 09:45:00,375.24,375.38,374.42,374.5,30700.0,367.1603,367.2972,366.3579,366.4362,30700.0
2024-01-25 09:50:00,374.5,375.28,374.49,374.81,18268.0,366.4362,367.1994,366.4264,366.7395,18268.0
2024-01-25 09:55:00,374.71,374.83,372.97,373.59,14265.0,366.6417,366.7591,364.9391,365.5458,14265.0
2024-01-25 10:00:00,373.56,374.0,372.66,373.35,14063.0,365.5164,365.947,364.6358,365.311,14063.0
2024-01-25 10:05:00,373.37,373.4,372.64,372.74,6358.0,365.3305,365.3599,364.6162,364.7141,6358.0
2024-01-25 10:10:00,372.75,373.36,372.27,373.11,11065.0,364.7239,365.3207,364.2542,365.0761,11065.0
2024-01-25 10:15:00,373.0,373.81,372.71,373.54,13567.0,364.9685,365.7611,364.6847,365.4969,13567.0
2024-01-25 10:20:00,373.79,374.36,373.67,373.93,11872.0,365.7415,366.2992,365.6241,365.8785,11872.0
2024-01-25 10:25:00,374.03,374.03,373.68,373.81,16332.0,365.9763,365.9763,365.6339,365.7611,16332.0
2024-01-25 10:30:00,373.91,374.44,373.7,373.78,7683.0,365.8589,366.3775,365.6534,365.7317,7683.0
2024-01-25 10:35:00,373.6,373.89,372.92,373.89,6310.0,365.5556,365.8393,364.8902,365.8393,6310.0
2024-01-25 10:40:00,373.83,374.16,373.53,374.12,10388.0,365.7806,366.1035,365.4871,366.0644,10388.0
2024-01-25 10:45:00,374.17,374.17,373.36,373.43,6304.0,366.1133,366.1133,365.3207,365.3892,6304.0
2024-01-25 10:50:00,373.47,373.81,373.35,373.48,4792.0,365.4284,365.7611,365.311,365.4382,4792.0
2024-01-25 10:55:00,373.52,373.63,373.33,373.58,7461.0,365.4773,365.5849,365.2914,365.536,7461.0
2024-01-25 11:00:00,373.5,373.98,373.34,373.75,11189.0,365.4577,365.9274,365.3012,365.7023,11189.0
2024-01-25 11:05:00,373.75,374.15,373.58,373.58,12161.0,365.7023,366.0937,365.536,365.536,12161.0
2024-01-25 11:10:00,373.53,374.09,373.53,374.04,14881.0,365.4871,366.035,365.4871,365.9861,14881.0
2024-01-25 11:15:00,373.99,374.13,373.7,373.71,8152.0,365.9372,366.0742,365.6534,365.6632,8152.0
2024-01-25 11:20:00,373.59,373.64,373.22,373.29,6188.0,365.5458,365.5947,365.1838,365.2522,6188.0
2024-01-25 11:25:00,373.31,373.63,373.23,373.55,5567.0,365.2718,365.5849,365.1935,365.5067,5567.0
2024-01-25 11:30:00,373.59,373.65,372.98,373.05,7967.0,365.5458,365.6045,364.9489,365.0174,7967.0
2024-01-25 11:35:00,373.1,373.1,372.8,372.83,4408.0,365.0663,365.0663,364.7728,364.8022,4408.0
2024-01-25 11:40:00,372.79,372.82,372.46,372.6,5389.0,364.763,364.7924,364.4401,364.5771,5389.0
2024-01-25 11:45:00,372.59,372.63,372.33,372.34,2913.0,364.5673,364.6065,364.3129,364.3227,2913.0
2024-01-25 11:50:00,372.33,372.75,372.33,372.4,15113.0,364.3129,364.7239,364.3129,364.3814,15113.0
2024-01-25 11:55:00,372.29,372.44,371.85,371.97,4833.0,364.2738,364.4206,363.8433,363.9607,4833.0
2024-01-25 12:00:00,371.96,372.3,371.68,371.68,7561.0,363.9509,364.2836,363.6769,363.6769,7561.0
2024-01-25 12:05:00,371.63,371.63,371.0,371.45,7032.0,363.628,363.628,363.0116,363.4519,7032.0
2024-01-25 12:10:00,371.46,371.57,371.06,371.38,10010.0,363.4617,363.5693,363.0703,363.3834,10010.0
2024-01-25 12:15:00,371.47,371.8,371.26,371.65,8080.0,363.4714,363.7943,363.266,363.6476,8080.0
2024-01-25 12:20:00,371.74,371.77,371.48,371.56,3633.0,363.7356,363.765,363.4812,363.5595,3633.0
2024-01-25 12:25:00,371.54,371.64,371.22,371.53,6440.0,363.5399,363.6378,363.2268,363.5301,6440.0
2024-01-25 12:30:00,371.64,371.68,371.15,371.47,8471.0,363.6378,363.6769,363.1583,363.4714,8471.0
2024-01-25 12:35:00,371.52,371.81,371.38,371.56,11979.0,363.5204,363.8041,363.3834,363.5595,11979.0
2024-01-25 12:40:00,371.54,371.92,371.4,371.71,7420.0,363.5399,363.9117,363.4029,363.7063,7420.0
2024-01-25 12:45:00,371.82,371.86,371.51,371.67,5627.0,363.8139,363.853,363.5106,363.6671,5627.0
2024-01-25 12:50:00,371.66,371.66,371.19,371.56,13834.0,363.6573,363.6573,363.1975,363.5595,13834.0
2024-01-25 12:55:00,371.6,371.77,371.45,371.64,10518.0,363.5986,363.765,363.4519,363.6378,10518.0
2024-01-25 13:00:00,371.78,372.54,371.78,372.14,12954.0,363.7748,364.5184,363.7748,364.127,12954.0
2024-01-25 13:05:00,372.32,372.57,372.23,372.34,5895.0,364.3031,364.5478,364.2151,364.3227,5895.0
2024-01-25 13:10:00,372.28,372.39,372.2,372.22,5930.0,364.264,364.3716,364.1857,364.2053,5930.0
2024-01-25 13:15:00,372.19,372.33,371.9,371.93,17045.0,364.1759,364.3129,363.8922,363.9215,17045.0
2024-01-25 13:20:00,371.94,372.03,371.52,371.57,13146.0,363.9313,364.0194,363.5204,363.5693,13146.0
2024-01-25 13:25:00,371.65,372.09,371.54,372.0,16440.0,363.6476,364.0781,363.5399,363.99,16440.0
2024-01-25 13:30:00,372.02,372.03,371.56,371.84,9091.0,364.0096,364.0194,363.5595,363.8335,9091.0
2024-01-25 13:35:00,371.89,372.23,371.58,371.76,8139.0,363.8824,364.2151,363.5791,363.7552,8139.0
2024-01-25 13:40:00,371.8,371.9,371.33,371.37,5835.0,363.7943,363.8922,363.3345,363.3736,5835.0
2024-01-25 13:45:00,371.37,371.58,371.29,371.45,6606.0,363.3736,363.5791,363.2953,363.4519,6606.0
2024-01-25 13:50:00,371.38,371.5,371.18,371.32,10607.0,363.3834,363.5008,363.1877,363.3247,10607.0
2024-01-25 13:55:00,371.23,371.51,370.89,371.17,27374.0,363.2366,363.5106,362.9039,363.1779,27374.0
2024-01-25 14:00:00,371.17,371.44,370.84,371.44,11950.0,363.1779,363.4421,362.855,363.4421,11950.0
2024-01-25 14:05:00,371.44,371.63,371.31,371.59,17622.0,363.4421,363.628,363.3149,363.5889,17622.0
2024-01-25 14:10:00,371.46,371.89,371.41,371.41,12072.0,363.4617,363.8824,363.4127,363.4127,12072.0
2024-01-25 14:15:00,371.67,371.78,371.24,371.68,10038.0,363.6671,363.7748,363.2464,363.6769,10038.0
2024-01-25 14:20:00,371.53,371.57,371.39,371.52,3499.0,363.5301,363.5693,363.3932,363.5204,3499.0
2024-01-25 14:25:00,371.44,371.62,371.33,371.59,7709.0,363.4421,363.6182,363.3345,363.5889,7709.0
2024-01-25 14:30:00,371.46,371.63,371.37,371.44,7615.0,363.4617,363.628,363.3736,363.4421,7615.0
2024-01-25 14:35:00,371.52,371.61,371.28,371.56,5460.0,363.5204,363.6084,363.2855,363.5595,5460.0
2024-01-25 14:40:00,371.5,371.58,371.2,371.38,8709.0,363.5008,363.5791,363.2073,363.3834,8709.0
2024-01-25 14:45:00,371.33,371.48,371.27,371.35,9488.0,363.3345,363.4812,363.2757,363.354,9488.0
2024-01-25 14:50:00,371.34,371.47,371.2,371.47,11314.0,363.3442,363.4714,363.2073,363.4714,11314.0
2024-01-25 14:55:00,371.53,371.76,371.42,371.76,3742.0,363.5301,363.7552,363.4225,363.7552,3742.0
2024-01-25 15:00:00,371.67,371.76,371.56,371.61,4821.0,363.6671,363.7552,363.5595,363.6084,4821.0
2024-01-25 15:05:00,371.66,371.95,371.64,371.88,7991.0,363.6573,363.9411,363.6378,363.8726,7991.0
2024-01-25 15:10:00,371.81,372.02,371.45,371.47,13803.0,363.8041,364.0096,363.4519,363.4714,13803.0
2024-01-25 15:15:00,371.54,371.84,371.49,371.8,15261.0,363.5399,363.8335,363.491,363.7943,15261.0
2024-01-25 15:20:00,371.9,371.95,371.71,371.75,7975.0,363.8922,363.9411,363.7063,363.7454,7975.0
2024-01-25 15:25:00,371.77,371.97,371.72,371.87,5175.0,363.765,363.9607,363.7161,363.8628,5175.0
2024-01-25 15:30:00,371.84,372.23,371.83,372.05,12188.0,363.8335,364.2151,363.8237,364.0389,12188.0
2024-01-25 15:35:00,372.11,372.21,371.62,372.0,14657.0,364.0977,364.1955,363.6182,363.99,14657.0
2024-01-25 15:40:00,372.01,372.16,371.64,371.73,36054.0,363.9998,364.1466,363.6378,363.7258,36054.0
2024-01-25 15:45:00,371.72,371.72,371.22,371.24,28370.0,363.7161,363.7161,363.2268,363.2464,28370.0
2024-01-25 15:50:00,371.34,371.71,371.11,371.25,40305.0,363.3442,363.7063,363.1192,363.2562,40305.0
2024-01-25 15:55:00,371.22,372.39,371.16,371.93,155537.0,363.2268,364.3716,363.1681,363.9215,155537.0
2024-01-26 09:30:00,371.92,372.72,371.36,372.02,48537.0,363.9117,364.6945,363.3638,364.0096,48537.0
2024-01-26 09:35:00,372.03,372.54,371.96,372.3,7043.0,364.0194,364.5184,363.9509,364.2836,7043.0
2024-01-26 09:40:00,372.22,372.99,371.88,372.69,14464.0,364.2053,364.9587,363.8726,364.6652,14464.0
2024-01-26 09:45:00,372.8,372.8,372.21,372.24,6227.0,364.7728,364.7728,364.1955,364.2249,6227.0
2024-01-26 09:50:00,372.6,372.71,371.81,372.19,8075.0,364.5771,364.6847,363.8041,364.1759,8075.0
2024-01-26 09:55:00,372.15,372.34,371.74,372.27,9709.0,364.1368,364.3227,363.7356,364.2542,9709.0
2024-01-26 10:00:00,372.26,372.66,371.93,372.46,8663.0,364.2444,364.6358,363.9215,364.4401,8663.0
2024-01-26 10:05:00,372.49,372.81,372.27,372.55,15447.0,364.4695,364.7826,364.2542,364.5282,15447.0
2024-01-26 10:10:00,372.63,372.75,371.63,371.73,8620.0,364.6065,364.7239,363.628,363.7258,8620.0
2024-01-26 10:15:00,371.86,371.95,371.45,371.67,10851.0,363.853,363.9411,363.4519,363.6671,10851.0
2024-01-26 10:20:00,371.77,372.2,371.6,372.2,11448.0,363.765,364.1857,363.5986,364.1857,11448.0
2024-01-26 10:25:00,372.39,373.13,372.27,373.13,11968.0,364.3716,365.0957,364.2542,365.0957,11968.0
2024-01-26 10:30:00,373.02,373.24,372.92,373.09,9536.0,364.9881,365.2033,364.8902,365.0566,9536.0
2024-01-26 10:35:00,373.15,373.55,373.09,373.35,11103.0,365.1153,365.5067,365.0566,365.311,11103.0
2024-01-26 10:40:00,373.36,374.0,373.33,373.93,14912.0,365.3207,365.947,365.2914,365.8785,14912.0
2024-01-26 10:45:00,374.0,374.11,373.58,373.87,15400.0,365.947,366.0546,365.536,365.8198,15400.0
2024-01-26 10:50:00,373.88,374.1,373.79,373.85,6265.0,365.8295,366.0448,365.7415,365.8002,6265.0
2024-01-26 10:55:00,373.92,374.14,373.73,374.07,6887.0,365.8687,366.0839,365.6828,366.0155,6887.0
2024-01-26 11:00:00,373.86,373.97,373.22,373.22,5606.0,365.81,365.9176,365.1838,365.1838,5606.0
2024-01-26 11:05:00,373.08,373.23,372.99,373.17,7706.0,365.0468,365.1935,364.9587,365.1348,7706.0
2024-01-26 11:10:00,373.19,373.2,372.84,372.96,5952.0,365.1544,365.1642,364.8119,364.9294,5952.0
2024-01-26 11:15:00,372.91,373.16,372.89,373.02,4169.0,364.8804,365.125,364.8609,364.9881,4169.0
2024-01-26 11:20:00,373.02,373.19,372.81,373.18,10773.0,364.9881,365.1544,364.7826,365.1446,10773.0
2024-01-26 11:25:00,373.18,373.46,373.18,373.22,4604.0,365.1446,365.4186,365.1446,365.1838,4604.0
2024-01-26 11:30:00,373.2,373.27,373.13,373.14,3049.0,365.1642,365.2327,365.0957,365.1055,3049.0
2024-01-26 11:35:00,373.11,373.18,372.33,372.44,3942.0,365.0761,365.1446,364.3129,364.4206,3942.0
2024-01-26 11:40:00,372.33,372.52,372.25,372.25,4870.0,364.3129,364.4988,364.2346,364.2346,4870.0
2024-01-26 11:45:00,372.19,372.53,372.19,372.46,6538.0,364.1759,364.5086,364.1759,364.4401,6538.0
2024-01-26 11:50:00,372.48,372.73,372.46,372.64,7593.0,364.4597,364.7043,364.4401,364.6162,7593.0
2024-01-26 11:55:00,372.5,372.84,372.39,372.55,6090.0,364.4793,364.8119,364.3716,364.5282,6090.0
2024-01-26 12:00:00,372.57,372.81,372.38,372.73,4265.0,364.5478,364.7826,364.3618,364.7043,4265.0
2024-01-26 12:05:00,372.82,372.88,372.35,372.43,4118.0,364.7924,364.8511,364.3325,364.4108,4118.0
2024-01-26 12:10:00,372.17,372.27,372.04,372.16,3196.0,364.1564,364.2542,364.0292,364.1466,3196.0
2024-01-26 12:15:00,372.72,373.02,372.68,372.82,3016.0,364.6945,364.9881,364.6554,364.7924,3016.0
2024-01-26 12:20:00,372.91,373.12,372.79,372.85,3712.0,364.8804,365.0859,364.763,364.8217,3712.0
2024-01-26 12:25:00,372.72,372.77,372.63,372.77,4792.0,364.6945,364.7434,364.6065,364.7434,4792.0
2024-01-26 12:30:00,372.65,372.65,372.25,372.25,6791.0,364.626,364.626,364.2346,364.2346,6791.0
2024-01-26 12:35:00,372.23,372.25,371.18,371.18,8915.0,364.2151,364.2346,363.1877,363.1877,8915.0
2024-01-26 12:40:00,371.36,371.36,370.95,371.12,4518.0,363.3638,363.3638,362.9626,363.129,4518.0
2024-01-26 12:45:00,371.31,371.32,370.7,370.71,3535.0,363.3149,363.3247,362.718,362.7278,3535.0
2024-01-26 12:50:00,370.69,371.64,370.69,371.61,45431.0,362.7082,363.6378,362.7082,363.6084,45431.0
2024-01-26 12:55:00,371.6,371.6,370.89,370.96,4034.0,363.5986,363.5986,362.9039,362.9724,4034.0
2024-01-26 13:00:00,370.95,371.26,370.92,371.13,2109.0,362.9626,363.266,362.9333,363.1388,2109.0
2024-01-26 13:05:00,371.16,371.23,371.03,371.03,1285.0,363.1681,363.2366,363.0409,363.0409,1285.0
2024-01-26 13:10:00,370.98,371.07,370.88,370.88,2203.0,362.992,363.0801,362.8941,362.8941,2203.0
2024-01-26 13:15:00,370.8,370.85,370.74,370.83,4030.0,362.8159,362.8648,362.7572,362.8452,4030.0
2024-01-26 13:20:00,370.87,371.11,370.84,371.04,3976.0,362.8844,363.1192,362.855,363.0507,3976.0
2024-01-26 13:25:00,371.12,371.16,370.84,370.98,5159.0,363.129,363.1681,362.855,362.992,5159.0
2024-01-26 13:30:00,370.99,371.09,370.9,370.93,8170.0,363.0018,363.0996,362.9137,362.9431,8170.0
2024-01-26 13:35:00,370.85,370.85,370.52,370.68,2690.0,362.8648,362.8648,362.5419,362.6984,2690.0
2024-01-26 13:40:00,370.67,370.68,370.06,370.13,7914.0,362.6887,362.6984,362.0918,362.1603,7914.0
2024-01-26 13:45:00,370.05,370.07,369.94,370.0,6390.0,362.082,362.1016,361.9744,362.0331,6390.0
2024-01-26 13:50:00,370.03,370.17,369.81,370.04,12484.0,362.0624,362.1994,361.8472,362.0722,12484.0
2024-01-26 13:55:00,369.99,370.3,369.87,370.18,6836.0,362.0233,362.3266,361.9059,362.2092,6836.0
2024-01-26 14:00:00,370.24,370.51,370.2,370.43,16458.0,362.2679,362.5321,362.2288,362.4538,16458.0
2024-01-26 14:05:00,370.35,370.6,370.34,370.34,4264.0,362.3756,362.6202,362.3658,362.3658,4264.0
2024-01-26 14:10:00,370.37,370.52,370.18,370.25,4971.0,362.3951,362.5419,362.2092,362.2777,4971.0
2024-01-26 14:15:00,370.34,370.49,370.24,370.25,5472.0,362.3658,362.5125,362.2679,362.2777,5472.0
2024-01-26 14:20:00,370.2,370.28,370.08,370.12,3780.0,362.2288,362.3071,362.1114,362.1505,3780.0
2024-01-26 14:25:00,370.06,370.31,369.96,370.19,5681.0,362.0918,362.3364,361.994,362.219,5681.0
2024-01-26 14:30:00,370.19,370.24,369.99,370.05,6154.0,362.219,362.2679,362.0233,362.082,6154.0
2024-01-26 14:35:00,370.05,370.34,370.03,370.27,3177.0,362.082,362.3658,362.0624,362.2973,3177.0
2024-01-26 14:40:00,370.35,370.62,370.23,370.55,6355.0,362.3756,362.6397,362.2581,362.5712,6355.0
2024-01-26 14:45:00,370.58,370.77,370.46,370.71,5050.0,362.6006,362.7865,362.4832,362.7278,5050.0
2024-01-26 14:50:00,370.68,370.9,370.59,370.7,5273.0,362.6984,362.9137,362.6104,362.718,5273.0
2024-01-26 14:55:00,370.72,371.03,370.53,370.95,3472.0,362.7376,363.0409,362.5517,362.9626,3472.0
2024-01-26 15:00:00,371.07,371.07,370.81,370.9,3354.0,363.0801,363.0801,362.8256,362.9137,3354.0
2024-01-26 15:05:00,370.88,370.88,370.57,370.75,4759.0,362.8941,362.8941,362.5908,362.7669,4759.0
2024-01-26 15:10:00,370.81,370.98,370.67,370.98,1713.0,362.8256,362.992,362.6887,362.992,1713.0
2024-01-26 15:15:00,371.05,371.17,371.05,371.14,4609.0,363.0605,363.1779,363.0605,363.1485,4609.0
2024-01-26 15:20:00,371.09,371.09,370.94,370.98,3435.0,363.0996,363.0996,362.9529,362.992,3435.0
2024-01-26 15:25:00,371.02,371.13,370.94,370.94,4840.0,363.0311,363.1388,362.9529,362.9529,4840.0
2024-01-26 15:30:00,371.05,371.13,370.95,371.04,9251.0,363.0605,363.1388,362.9626,363.0507,9251.0
2024-01-26 15:35:00,371.08,371.14,370.99,371.02,10874.0,363.0898,363.1485,363.0018,363.0311,10874.0
2024-01-26 15:40:00,370.99,371.2,370.85,371.11,9872.0,363.0018,363.2073,362.8648,363.1192,9872.0
2024-01-26 15:45:00,371.14,371.14,370.88,371.04,7372.0,363.1485,363.1485,362.8941,363.0507,7372.0
2024-01-26 15:50:00,371.04,371.3,370.86,371.07,23050.0,363.0507,363.3051,362.8746,363.0801,23050.0
2024-01-26 15:55:00,371.19,371.36,370.97,371.02,54808.0,363.1975,363.3638,362.9822,363.0311,54808.0
2024-01-29 09:30:00,370.52,375.0,370.08,375.0,79859.0,362.5419,366.9254,362.1114,366.9254,79859.0
2024-01-29 09:35:00,375.43,375.43,373.14,373.14,8550.0,367.3462,367.3462,365.1055,365.1055,8550.0
2024-01-29 09:40:00,372.71,373.85,372.71,373.85,4963.0,364.6847,365.8002,364.6847,365.8002,4963.0
2024-01-29 09:45:00,373.87,373.89,372.81,373.43,7246.0,365.8198,365.8393,364.7826,365.3892,7246.0
2024-01-29 09:50:00,373.63,374.04,373.42,374.04,5968.0,365.5849,365.9861,365.3795,365.9861,5968.0
2024-01-29 09:55:00,374.02,374.09,373.14,373.63,14963.0,365.9665,366.035,365.1055,365.5849,14963.0
2024-01-29 10:00:00,373.79,373.99,373.41,373.72,5912.0,365.7415,365.9372,365.3697,365.673,5912.0
2024-01-29 10:05:00,373.72,373.72,373.18,373.18,4843.0,365.673,365.673,365.1446,365.1446,4843.0
2024-01-29 10:10:00,372.9,373.4,372.86,373.22,8060.0,364.8706,365.3599,364.8315,365.1838,8060.0
2024-01-29 10:15:00,373.09,373.55,372.53,372.87,8342.0,365.0566,365.5067,364.5086,364.8413,8342.0
2024-01-29 10:20:00,372.87,372.87,372.1,372.3,19110.0,364.8413,364.8413,364.0879,364.2836,19110.0
2024-01-29 10:25:00,372.31,372.67,371.98,372.49,9581.0,364.2934,364.6456,363.9705,364.4695,9581.0
2024-01-29 10:30:00,372.54,372.82,372.11,372.47,8960.0,364.5184,364.7924,364.0977,364.4499,8960.0
2024-01-29 10:35:00,372.52,372.57,372.18,372.35,7297.0,364.4988,364.5478,364.1662,364.3325,7297.0
2024-01-29 10:40:00,372.47,372.54,371.86,371.96,8054.0,364.4499,364.5184,363.853,363.9509,8054.0
2024-01-29 10:45:00,372.11,372.39,371.96,372.04,3841.0,364.0977,364.3716,363.9509,364.0292,3841.0
2024-01-29 10:50:00,371.92,372.54,371.92,372.47,4326.0,363.9117,364.5184,363.9117,364.4499,4326.0
2024-01-29 10:55:00,372.55,372.55,372.02,372.14,11218.0,364.5282,364.5282,364.0096,364.127,11218.0
2024-01-29 11:00:00,372.14,372.24,371.8,371.95,3963.0,364.127,364.2249,363.7943,363.9411,3963.0
2024-01-29 11:05:00,371.96,371.97,371.38,371.59,5450.0,363.9509,363.9607,363.3834,363.5889,5450.0
2024-01-29 11:10:00,371.69,371.77,371.5,371.73,3914.0,363.6867,363.765,363.5008,363.7258,3914.0
2024-01-29 11:15:00,371.74,371.92,371.5,371.52,8118.0,363.7356,363.9117,363.5008,363.5204,8118.0
2024-01-29 11:20:00,371.59,371.7,371.43,371.47,24666.0,363.5889,363.6965,363.4323,363.4714,24666.0
2024-01-29 11:25:00,371.63,371.8,371.4,371.56,6435.0,363.628,363.7943,363.4029,363.5595,6435.0
2024-01-29 11:30:00,371.65,371.82,371.58,371.67,5101.0,363.6476,363.8139,363.5791,363.6671,5101.0
2024-01-29 11:35:00,371.71,371.85,371.57,371.71,7048.0,363.7063,363.8433,363.5693,363.7063,7048.0
2024-01-29 11:40:00,371.71,371.89,371.68,371.77,7955.0,363.7063,363.8824,363.6769,363.765,7955.0
2024-01-29 11:45:00,371.77,371.93,371.62,371.75,14768.0,363.765,363.9215,363.6182,363.7454,14768.0
2024-01-29 11:50:00,371.75,371.75,371.56,371.58,4878.0,363.7454,363.7454,363.5595,363.5791,4878.0
2024-01-29 11:55:00,371.65,371.78,371.57,371.72,7644.0,363.6476,363.7748,363.5693,363.7161,7644.0
2024-01-29 12:00:00,371.74,372.0,371.63,371.73,35842.0,363.7356,363.99,363.628,363.7258,35842.0
2024-01-29 12:05:00,371.75,371.75,371.43,371.64,6637.0,363.7454,363.7454,363.4323,363.6378,6637.0
2024-01-29 12:10:00,371.64,371.79,371.64,371.72,2409.0,363.6378,363.7845,363.6378,363.7161,2409.0
2024-01-29 12:15:00,371.72,371.72,371.53,371.68,4708.0,363.7161,363.7161,363.5301,363.6769,4708.0
2024-01-29 12:20:00,371.68,371.7,371.38,371.7,7096.0,363.6769,363.6965,363.3834,363.6965,7096.0
2024-01-29 12:25:00,371.69,371.85,371.31,371.31,5835.0,363.6867,363.8433,363.3149,363.3149,5835.0
2024-01-29 12:30:00,371.31,371.49,371.25,371.26,6270.0,363.3149,363.491,363.2562,363.266,6270.0
2024-01-29 12:35:00,371.34,371.43,371.28,371.33,4246.0,363.3442,363.4323,363.2855,363.3345,4246.0
2024-01-29 12:40:00,371.38,371.41,370.93,371.02,5383.0,363.3834,363.4127,362.9431,363.0311,5383.0
2024-01-29 12:45:00,371.03,371.03,370.43,370.73,14672.0,363.0409,363.0409,362.4538,362.7474,14672.0
2024-01-29 12:50:00,370.78,371.07,370.63,371.04,6139.0,362.7963,363.0801,362.6495,363.0507,6139.0
2024-01-29 12:55:00,370.89,371.04,370.62,370.81,4038.0,362.9039,363.0507,362.6397,362.8256,4038.0
2024-01-29 13:00:00,370.83,371.01,370.48,371.0,8128.0,362.8452,363.0213,362.5028,363.0116,8128.0
2024-01-29 13:05:00,371.02,371.15,370.8,371.02,15463.0,363.0311,363.1583,362.8159,363.0311,15463.0
2024-01-29 13:10:00,371.02,371.41,371.02,371.41,3625.0,363.0311,363.4127,363.0311,363.4127,3625.0
2024-01-29 13:15:00,371.43,371.52,371.3,371.5,4412.0,363.4323,363.5204,363.3051,363.5008,4412.0
2024-01-29 13:20:00,371.43,371.65,371.43,371.59,8780.0,363.4323,363.6476,363.4323,363.5889,8780.0
2024-01-29 13:25:00,371.6,371.75,371.48,371.53,7406.0,363.5986,363.7454,363.4812,363.5301,7406.0
2024-01-29 13:30:00,371.53,371.6,371.42,371.53,3968.0,363.5301,363.5986,363.4225,363.5301,3968.0
2024-01-29 13:35:00,371.53,371.58,371.32,371.45,5886.0,363.5301,363.5791,363.3247,363.4519,5886.0
2024-01-29 13:40:00,371.42,371.53,371.32,371.43,6283.0,363.4225,363.5301,363.3247,363.4323,6283.0
2024-01-29 13:45:00,371.43,371.54,371.34,371.41,4417.0,363.4323,363.5399,363.3442,363.4127,4417.0
2024-01-29 13:50:00,371.43,371.44,370.84,370.92,9518.0,363.4323,363.4421,362.855,362.9333,9518.0
2024-01-29 13:55:00,370.83,371.0,370.61,370.84,14057.0,362.8452,363.0116,362.63,362.855,14057.0
2024-01-29 14:00:00,370.89,371.06,370.89,370.94,19517.0,362.9039,363.0703,362.9039,362.9529,19517.0
2024-01-29 14:05:00,371.0,371.22,370.81,370.83,18091.0,363.0116,363.2268,362.8256,362.8452,18091.0
2024-01-29 14:10:00,370.97,371.69,370.88,371.68,5578.0,362.9822,363.6867,362.8941,363.6769,5578.0
2024-01-29 14:15:00,371.62,371.7,371.06,371.06,10198.0,363.6182,363.6965,363.0703,363.0703,10198.0
2024-01-29 14:20:00,371.22,371.36,371.08,371.29,6620.0,363.2268,363.3638,363.0898,363.2953,6620.0
2024-01-29 14:25:00,371.22,371.36,371.12,371.26,7569.0,363.2268,363.3638,363.129,363.266,7569.0
2024-01-29 14:30:00,371.26,371.52,371.25,371.5,5273.0,363.266,363.5204,363.2562,363.5008,5273.0
2024-01-29 14:35:00,371.5,371.62,371.49,371.59,4263.0,363.5008,363.6182,363.491,363.5889,4263.0
2024-01-29 14:40:00,371.65,371.7,371.43,371.7,6315.0,363.6476,363.6965,363.4323,363.6965,6315.0
2024-01-29 14:45:00,371.67,371.7,371.44,371.51,6475.0,363.6671,363.6965,363.4421,363.5106,6475.0
2024-01-29 14:50:00,371.5,371.5,371.16,371.26,5487.0,363.5008,363.5008,363.1681,363.266,5487.0
2024-01-29 14:55:00,371.27,371.39,371.18,371.26,5945.0,363.2757,363.3932,363.1877,363.266,5945.0
2024-01-29 15:00:00,371.31,372.28,371.31,371.94,9146.0,363.3149,364.264,363.3149,363.9313,9146.0
2024-01-29 15:05:00,372.16,372.38,372.04,372.17,9370.0,364.1466,364.3618,364.0292,364.1564,9370.0
2024-01-29 15:10:00,372.18,372.24,372.0,372.0,8240.0,364.1662,364.2249,363.99,363.99,8240.0
2024-01-29 15:15:00,372.11,372.57,372.01,372.51,4374.0,364.0977,364.5478,363.9998,364.489,4374.0
2024-01-29 15:20:00,372.52,372.89,372.51,372.88,16878.0,364.4988,364.8609,364.489,364.8511,16878.0
2024-01-29 15:25:00,372.9,373.07,372.72,372.73,9536.0,364.8706,365.037,364.6945,364.7043,9536.0
2024-01-29 15:30:00,372.74,373.12,372.73,373.04,6857.0,364.7141,365.0859,364.7043,365.0076,6857.0
2024-01-29 15:35:00,373.09,373.16,372.72,372.79,10007.0,365.0566,365.125,364.6945,364.763,10007.0
2024-01-29 15:40:00,372.79,372.91,372.67,372.73,19351.0,364.763,364.8804,364.6456,364.7043,19351.0
2024-01-29 15:45:00,372.78,373.15,372.68,373.08,24287.0,364.7532,365.1153,364.6554,365.0468,24287.0
2024-01-29 15:50:00,373.04,373.5,372.98,373.23,20221.0,365.0076,365.4577,364.9489,365.1935,20221.0
2024-01-29 15:55:00,373.23,373.64,373.16,373.4,84179.0,365.1935,365.5947,365.125,365.3599,84179.0
2024-01-30 09:30:00,374.0,374.0,372.99,373.11,50760.0,365.947,365.947,364.9587,365.0761,50760.0
2024-01-30 09:35:00,372.97,373.64,372.76,373.19,11203.0,364.9391,365.5947,364.7337,365.1544,11203.0
2024-01-30 09:40:00,373.43,373.63,373.03,373.63,11409.0,365.3892,365.5849,364.9978,365.5849,11409.0
2024-01-30 09:45:00,373.83,374.2,373.67,373.67,21926.0,365.7806,366.1427,365.6241,365.6241,21926.0
2024-01-30 09:50:00,373.55,373.82,373.46,373.71,4040.0,365.5067,365.7708,365.4186,365.6632,4040.0
2024-01-30 09:55:00,373.91,373.95,373.12,373.9,7676.0,365.8589,365.898,365.0859,365.8491,7676.0
2024-01-30 10:00:00,373.89,373.99,373.33,373.78,9537.0,365.8393,365.9372,365.2914,365.7317,9537.0
2024-01-30 10:05:00,373.77,374.02,373.72,373.86,6662.0,365.7219,365.9665,365.673,365.81,6662.0
2024-01-30 10:10:00,373.83,374.04,373.34,373.35,30324.0,365.7806,365.9861,365.3012,365.311,30324.0
2024-01-30 10:15:00,373.33,373.47,373.16,373.35,10013.0,365.2914,365.4284,365.125,365.311,10013.0
2024-01-30 10:20:00,373.24,373.38,373.04,373.21,2964.0,365.2033,365.3403,365.0076,365.174,2964.0
2024-01-30 10:25:00,373.24,374.1,373.18,374.1,18100.0,365.2033,366.0448,365.1446,366.0448,18100.0
2024-01-30 10:30:00,374.1,374.19,373.76,374.03,7051.0,366.0448,366.1329,365.7121,365.9763,7051.0
2024-01-30 10:35:00,374.06,374.22,373.95,374.22,4552.0,366.0057,366.1622,365.898,366.1622,4552.0
2024-01-30 10:40:00,374.13,374.13,373.86,373.93,17495.0,366.0742,366.0742,365.81,365.8785,17495.0
2024-01-30 10:45:00,373.88,374.01,373.57,374.0,4979.0,365.8295,365.9567,365.5262,365.947,4979.0
2024-01-30 10:50:00,373.91,373.91,373.42,373.44,5530.0,365.8589,365.8589,365.3795,365.399,5530.0
2024-01-30 10:55:00,373.33,373.75,373.33,373.72,5716.0,365.2914,365.7023,365.2914,365.673,5716.0
2024-01-30 11:00:00,373.69,374.11,373.64,373.78,5887.0,365.6436,366.0546,365.5947,365.7317,5887.0
2024-01-30 11:05:00,373.78,373.89,373.66,373.71,4728.0,365.7317,365.8393,365.6143,365.6632,4728.0
2024-01-30 11:10:00,373.71,373.85,373.63,373.83,9757.0,365.6632,365.8002,365.5849,365.7806,9757.0
2024-01-30 11:15:00,373.76,373.8,373.63,373.63,48235.0,365.7121,365.7513,365.5849,365.5849,48235.0
2024-01-30 11:20:00,373.69,374.0,373.63,373.9,13525.0,365.6436,365.947,365.5849,365.8491,13525.0
2024-01-30 11:25:00,373.99,374.27,373.9,374.25,7486.0,365.9372,366.2111,365.8491,366.1916,7486.0
2024-01-30 11:30:00,374.19,374.64,374.19,374.5,13428.0,366.1329,366.5732,366.1329,366.4362,13428.0
2024-01-30 11:35:00,374.49,374.66,374.43,374.52,6440.0,366.4264,366.5928,366.3677,366.4558,6440.0
2024-01-30 11:40:00,374.59,374.59,374.23,374.31,10217.0,366.5243,366.5243,366.172,366.2503,10217.0
2024-01-30 11:45:00,374.3,374.7,374.3,374.63,8542.0,366.2405,366.6319,366.2405,366.5634,8542.0
2024-01-30 11:50:00,374.53,374.64,374.46,374.55,6079.0,366.4655,366.5732,366.3971,366.4851,6079.0
2024-01-30 11:55:00,374.55,374.56,374.2,374.2,5244.0,366.4851,366.4949,366.1427,366.1427,5244.0
2024-01-30 12:00:00,374.25,374.37,374.21,374.23,6751.0,366.1916,366.309,366.1524,366.172,6751.0
2024-01-30 12:05:00,374.32,374.32,374.09,374.23,7059.0,366.2601,366.2601,366.035,366.172,7059.0
2024-01-30 12:10:00,374.18,374.3,374.04,374.18,5840.0,366.1231,366.2405,365.9861,366.1231,5840.0
2024-01-30 12:15:00,374.18,374.18,373.93,374.02,7236.0,366.1231,366.1231,365.8785,365.9665,7236.0
2024-01-30 12:20:00,374.09,374.36,374.07,374.35,8649.0,366.035,366.2992,366.0155,366.2894,8649.0
2024-01-30 12:25:00,374.35,374.43,374.18,374.28,11414.0,366.2894,366.3677,366.1231,366.2209,11414.0
2024-01-30 12:30:00,374.28,374.37,374.0,374.19,13343.0,366.2209,366.309,365.947,366.1329,13343.0
2024-01-30 12:35:00,374.16,374.35,374.13,374.35,7151.0,366.1035,366.2894,366.0742,366.2894,7151.0
2024-01-30 12:40:00,374.4,374.64,374.4,374.6,2225.0,366.3383,366.5732,366.3383,366.534,2225.0
2024-01-30 12:45:00,374.67,374.79,374.61,374.62,4472.0,366.6025,366.72,366.5438,366.5536,4472.0
2024-01-30 12:50:00,374.69,374.77,374.44,374.72,10325.0,366.6221,366.7004,366.3775,366.6515,10325.0
2024-01-30 12:55:00,374.65,374.79,374.41,374.54,10998.0,366.583,366.72,366.3481,366.4753,10998.0
2024-01-30 13:00:00,374.49,374.58,374.3,374.52,7697.0,366.4264,366.5145,366.2405,366.4558,7697.0
2024-01-30 13:05:00,374.52,374.62,374.25,374.33,9023.0,366.4558,366.5536,366.1916,366.2699,9023.0
2024-01-30 13:10:00,374.33,374.48,374.26,374.46,5838.0,366.2699,366.4166,366.2014,366.3971,5838.0
2024-01-30 13:15:00,374.39,374.56,374.39,374.56,5615.0,366.3286,366.4949,366.3286,366.4949,5615.0
2024-01-30 13:20:00,374.56,374.68,374.5,374.68,5489.0,366.4949,366.6123,366.4362,366.6123,5489.0
2024-01-30 13:25:00,374.74,374.86,374.68,374.75,6915.0,366.671,366.7884,366.6123,366.6808,6915.0
2024-01-30 13:30:00,374.83,375.23,374.8,374.99,15010.0,366.7591,367.1505,366.7297,366.9156,15010.0
2024-01-30 13:35:00,375.0,375.18,374.91,375.12,9212.0,366.9254,367.1016,366.8374,367.0428,9212.0
2024-01-30 13:40:00,375.12,375.25,374.89,374.89,3430.0,367.0428,367.17,366.8178,366.8178,3430.0
2024-01-30 13:45:00,374.96,375.08,374.85,374.92,2737.0,366.8863,367.0037,366.7787,366.8472,2737.0
2024-01-30 13:50:00,374.81,374.9,374.69,374.8,7395.0,366.7395,366.8276,366.6221,366.7297,7395.0
2024-01-30 13:55:00,374.87,375.06,374.87,374.94,9009.0,366.7982,366.9841,366.7982,366.8667,9009.0
2024-01-30 14:00:00,374.96,375.09,374.91,374.96,6391.0,366.8863,367.0135,366.8374,366.8863,6391.0
2024-01-30 14:05:00,374.88,374.96,374.68,374.79,7501.0,366.808,366.8863,366.6123,366.72,7501.0
2024-01-30 14:10:00,374.83,375.1,374.73,375.07,10276.0,366.7591,367.0233,366.6612,366.9939,10276.0
2024-01-30 14:15:00,375.03,375.12,374.85,374.94,6126.0,366.9548,367.0428,366.7787,366.8667,6126.0
2024-01-30 14:20:00,374.9,375.07,374.84,375.02,6961.0,366.8276,366.9939,366.7689,366.945,6961.0
2024-01-30 14:25:00,374.94,375.06,374.83,374.87,14870.0,366.8667,366.9841,366.7591,366.7982,14870.0
2024-01-30 14:30:00,374.99,374.99,374.34,374.42,8483.0,366.9156,366.9156,366.2796,366.3579,8483.0
2024-01-30 14:35:00,374.32,374.35,374.04,374.12,6850.0,366.2601,366.2894,365.9861,366.0644,6850.0
2024-01-30 14:40:00,374.0,374.11,373.76,373.92,4089.0,365.947,366.0546,365.7121,365.8687,4089.0
2024-01-30 14:45:00,373.83,373.89,373.7,373.7,3485.0,365.7806,365.8393,365.6534,365.6534,3485.0
2024-01-30 14:50:00,373.67,373.85,373.6,373.69,5942.0,365.6241,365.8002,365.5556,365.6436,5942.0
2024-01-30 14:55:00,373.8,373.92,373.64,373.77,4597.0,365.7513,365.8687,365.5947,365.7219,4597.0
2024-01-30 15:00:00,373.68,373.69,373.28,373.33,4909.0,365.6339,365.6436,365.2425,365.2914,4909.0
2024-01-30 15:05:00,373.32,373.32,372.99,373.03,5425.0,365.2816,365.2816,364.9587,364.9978,5425.0
2024-01-30 15:10:00,373.13,373.4,373.0,373.24,9534.0,365.0957,365.3599,364.9685,365.2033,9534.0
2024-01-30 15:15:00,373.21,373.32,373.11,373.31,5236.0,365.174,365.2816,365.0761,365.2718,5236.0
2024-01-30 15:20:00,373.37,373.52,373.32,373.44,7336.0,365.3305,365.4773,365.2816,365.399,7336.0
2024-01-30 15:25:00,373.45,373.55,373.43,373.46,5661.0,365.4088,365.5067,365.3892,365.4186,5661.0
2024-01-30 15:30:00,373.4,373.41,372.99,373.02,10692.0,365.3599,365.3697,364.9587,364.9881,10692.0
2024-01-30 15:35:00,373.08,373.08,372.59,372.65,15348.0,365.0468,365.0468,364.5673,364.626,15348.0
2024-01-30 15:40:00,372.63,372.81,372.56,372.73,14730.0,364.6065,364.7826,364.538,364.7043,14730.0
2024-01-30 15:45:00,372.66,372.74,372.35,372.39,28757.0,364.6358,364.7141,364.3325,364.3716,28757.0
2024-01-30 15:50:00,372.42,372.42,371.44,371.44,51913.0,364.401,364.401,363.4421,363.4421,51913.0
2024-01-30 15:55:00,371.39,371.53,370.98,371.35,155045.0,363.3932,363.5301,362.992,363.354,155045.0
2024-01-31 09:30:00,371.0,372.72,370.22,371.35,52427.0,363.0116,364.6945,362.2484,363.354,52427.0
2024-01-31 09:35:00,371.02,371.83,370.73,371.08,9935.0,363.0311,363.8237,362.7474,363.0898,9935.0
2024-01-31 09:40:00,371.28,371.72,369.35,369.35,9243.0,363.2855,363.7161,361.3971,361.3971,9243.0
2024-01-31 09:45:00,369.49,369.74,367.49,368.55,17517.0,361.5341,361.7787,359.5771,360.6143,17517.0
2024-01-31 09:50:00,368.8,368.81,367.4,367.94,11612.0,360.8589,360.8687,359.4891,360.0174,11612.0
2024-01-31 09:55:00,367.93,368.26,366.74,367.49,14243.0,360.0077,360.3306,358.8433,359.5771,14243.0
2024-01-31 10:00:00,367.49,368.1,367.3,368.1,8439.0,359.5771,360.174,359.3912,360.174,8439.0
2024-01-31 10:05:00,368.05,369.38,367.95,369.38,11138.0,360.1251,361.4264,360.0272,361.4264,11138.0
2024-01-31 10:10:00,369.38,369.7,368.22,368.22,8695.0,361.4264,361.7395,360.2914,360.2914,8695.0
2024-01-31 10:15:00,368.1,368.84,367.97,367.97,8827.0,360.174,360.8981,360.0468,360.0468,8827.0
2024-01-31 10:20:00,367.88,368.29,367.88,368.05,6357.0,359.9587,360.3599,359.9587,360.1251,6357.0
2024-01-31 10:25:00,367.96,368.39,367.59,367.98,6562.0,360.037,360.4578,359.675,360.0566,6562.0
2024-01-31 10:30:00,367.89,368.24,367.82,367.91,9339.0,359.9685,360.311,359.9,359.9881,9339.0
2024-01-31 10:35:00,367.82,367.88,367.0,367.18,8956.0,359.9,359.9587,359.0977,359.2738,8956.0
2024-01-31 10:40:00,367.21,367.34,366.28,366.29,15206.0,359.3032,359.4304,358.3932,358.403,15206.0
2024-01-31 10:45:00,366.31,366.58,366.12,366.26,9957.0,358.4225,358.6867,358.2366,358.3736,9957.0
2024-01-31 10:50:00,366.26,366.43,365.92,365.93,15369.0,358.3736,358.54,358.0409,358.0507,15369.0
2024-01-31 10:55:00,365.95,366.56,365.93,366.0,15606.0,358.0703,358.6672,358.0507,358.1192,15606.0
2024-01-31 11:00:00,366.07,367.13,366.01,367.13,21792.0,358.1877,359.2249,358.129,359.2249,21792.0
2024-01-31 11:05:00,367.13,367.51,366.96,367.5,6798.0,359.2249,359.5967,359.0585,359.5869,6798.0
2024-01-31 11:10:00,367.46,367.52,367.22,367.46,7024.0,359.5478,359.6065,359.3129,359.5478,7024.0
2024-01-31 11:15:00,367.4,367.68,367.31,367.66,6199.0,359.4891,359.763,359.401,359.7435,6199.0
2024-01-31 11:20:00,367.67,367.98,367.61,367.63,5093.0,359.7533,360.0566,359.6946,359.7141,5093.0
2024-01-31 11:25:00,367.63,367.72,367.49,367.62,5788.0,359.7141,359.8022,359.5771,359.7043,5788.0
2024-01-31 11:30:00,367.54,367.54,367.25,367.33,4699.0,359.6261,359.6261,359.3423,359.4206,4699.0
2024-01-31 11:35:00,367.38,367.81,367.38,367.64,4961.0,359.4695,359.8902,359.4695,359.7239,4961.0
2024-01-31 11:40:00,367.61,367.63,367.09,367.51,9445.0,359.6946,359.7141,359.1857,359.5967,9445.0
2024-01-31 11:45:00,367.38,367.48,367.09,367.48,4658.0,359.4695,359.5674,359.1857,359.5674,4658.0
2024-01-31 11:50:00,367.54,367.65,367.28,367.28,2377.0,359.6261,359.7337,359.3717,359.3717,2377.0
2024-01-31 11:55:00,367.63,367.8,367.45,367.53,3438.0,359.7141,359.8805,359.538,359.6163,3438.0
2024-01-31 12:00:00,367.67,368.12,367.64,368.07,5987.0,359.7533,360.1936,359.7239,360.1446,5987.0
2024-01-31 12:05:00,367.94,368.0,367.75,367.92,2076.0,360.0174,360.0762,359.8315,359.9979,2076.0
2024-01-31 12:10:00,367.8,367.96,367.76,367.85,3229.0,359.8805,360.037,359.8413,359.9294,3229.0
2024-01-31 12:15:00,367.93,368.05,367.74,367.83,6307.0,360.0077,360.1251,359.8218,359.9098,6307.0
2024-01-31 12:20:00,367.83,368.04,367.75,368.03,37427.0,359.9098,360.1153,359.8315,360.1055,37427.0
2024-01-31 12:25:00,367.97,368.42,367.97,368.16,3389.0,360.0468,360.4871,360.0468,360.2327,3389.0
2024-01-31 12:30:00,368.17,368.22,367.9,367.96,3808.0,360.2425,360.2914,359.9783,360.037,3808.0
2024-01-31 12:35:00,367.9,367.95,367.35,367.35,5031.0,359.9783,360.0272,359.4402,359.4402,5031.0
2024-01-31 12:40:00,367.48,367.75,367.39,367.75,2291.0,359.5674,359.8315,359.4793,359.8315,2291.0
2024-01-31 12:45:00,367.67,367.78,367.49,367.51,2782.0,359.7533,359.8609,359.5771,359.5967,2782.0
2024-01-31 12:50:00,367.61,368.06,367.4,367.5,18354.0,359.6946,360.1349,359.4891,359.5869,18354.0
2024-01-31 12:55:00,367.59,367.71,367.5,367.57,3252.0,359.675,359.7924,359.5869,359.6554,3252.0
2024-01-31 13:00:00,367.63,367.83,367.48,367.83,3691.0,359.7141,359.9098,359.5674,359.9098,3691.0
2024-01-31 13:05:00,367.86,368.03,367.8,367.98,2162.0,359.9392,360.1055,359.8805,360.0566,2162.0
2024-01-31 13:10:00,367.93,368.0,367.79,367.86,5058.0,360.0077,360.0762,359.8707,359.9392,5058.0
2024-01-31 13:15:00,368.05,368.21,368.04,368.14,2312.0,360.1251,360.2816,360.1153,360.2131,2312.0
2024-01-31 13:20:00,368.15,368.16,367.74,367.79,4489.0,360.2229,360.2327,359.8218,359.8707,4489.0
2024-01-31 13:25:00,367.73,367.88,367.54,367.55,5548.0,359.812,359.9587,359.6261,359.6358,5548.0
2024-01-31 13:30:00,367.68,367.81,367.62,367.68,4572.0,359.763,359.8902,359.7043,359.763,4572.0
2024-01-31 13:35:00,367.68,367.68,367.29,367.3,3551.0,359.763,359.763,359.3814,359.3912,3551.0
2024-01-31 13:40:00,367.33,367.47,367.27,367.41,3618.0,359.4206,359.5576,359.3619,359.4989,3618.0
2024-01-31 13:45:00,367.45,367.95,367.45,367.85,4710.0,359.538,360.0272,359.538,359.9294,4710.0
2024-01-31 13:50:00,367.95,367.95,367.71,367.74,2649.0,360.0272,360.0272,359.7924,359.8218,2649.0
2024-01-31 13:55:00,367.7,367.83,367.42,367.55,5116.0,359.7826,359.9098,359.5086,359.6358,5116.0
2024-01-31 14:00:00,367.64,367.64,365.9,366.46,12350.0,359.7239,359.7239,358.0214,358.5693,12350.0
2024-01-31 14:05:00,366.7,366.85,366.06,366.25,8379.0,358.8041,358.9509,358.1779,358.3638,8379.0
2024-01-31 14:10:00,366.41,366.79,366.21,366.5,6638.0,358.5204,358.8922,358.3247,358.6085,6638.0
2024-01-31 14:15:00,366.38,366.45,365.98,365.98,4225.0,358.491,358.5595,358.0996,358.0996,4225.0
2024-01-31 14:20:00,366.07,366.46,365.89,366.19,7963.0,358.1877,358.5693,358.0116,358.3051,7963.0
2024-01-31 14:25:00,366.21,366.57,366.04,366.3,13876.0,358.3247,358.6769,358.1584,358.4128,13876.0
2024-01-31 14:30:00,366.3,366.83,366.17,366.34,8158.0,358.4128,358.9313,358.2856,358.4519,8158.0
2024-01-31 14:35:00,366.36,367.24,365.97,367.24,15153.0,358.4715,359.3325,358.0899,359.3325,15153.0
2024-01-31 14:40:00,367.36,367.76,367.18,367.67,15861.0,359.4499,359.8413,359.2738,359.7533,15861.0
2024-01-31 14:45:00,367.55,368.06,367.42,367.6,9919.0,359.6358,360.1349,359.5086,359.6848,9919.0
2024-01-31 14:50:00,367.58,367.58,366.56,366.99,7689.0,359.6652,359.6652,358.6672,359.0879,7689.0
2024-01-31 14:55:00,366.92,367.37,366.33,366.36,6682.0,359.0194,359.4597,358.4421,358.4715,6682.0
2024-01-31 15:00:00,366.5,366.63,365.26,365.32,8607.0,358.6085,358.7357,357.3952,357.4539,8607.0
2024-01-31 15:05:00,365.43,365.51,364.41,365.01,17184.0,357.5615,357.6398,356.5635,357.1505,17184.0
2024-01-31 15:10:00,365.24,365.8,364.8,365.63,9239.0,357.3756,357.9235,356.9451,357.7572,9239.0
2024-01-31 15:15:00,365.42,365.51,364.18,364.18,15521.0,357.5517,357.6398,356.3384,356.3384,15521.0
2024-01-31 15:20:00,364.22,365.4,364.22,365.09,18226.0,356.3775,357.5321,356.3775,357.2288,18226.0
2024-01-31 15:25:00,364.94,365.02,364.59,364.97,10449.0,357.082,357.1603,356.7396,357.1114,10449.0
2024-01-31 15:30:00,364.88,365.03,363.81,363.83,18314.0,357.0233,357.1701,355.9764,355.9959,18314.0
2024-01-31 15:35:00,363.77,364.04,363.47,363.82,23701.0,355.9372,356.2014,355.6437,355.9862,23701.0
2024-01-31 15:40:00,363.95,364.01,363.62,363.67,17704.0,356.1134,356.1721,355.7905,355.8394,17704.0
2024-01-31 15:45:00,363.8,363.8,363.46,363.65,20690.0,355.9666,355.9666,355.6339,355.8198,20690.0
2024-01-31 15:50:00,363.49,364.11,363.44,364.11,38001.0,355.6633,356.2699,355.6143,356.2699,38001.0
2024-01-31 15:55:00,364.11,364.4,363.8,363.83,138765.0,356.2699,356.5537,355.9666,355.9959,138765.0
2024-02-01 09:30:00,364.0,364.58,363.45,364.38,54031.0,356.1623,356.7298,355.6241,356.5341,54031.0
2024-02-01 09:35:00,364.47,364.82,363.88,363.94,4833.0,356.6222,356.9646,356.0449,356.1036,4833.0
2024-02-01 09:40:00,364.04,365.25,363.89,365.25,11132.0,356.2014,357.3854,356.0547,357.3854,11132.0
2024-02-01 09:45:00,365.31,365.6,364.71,364.71,5315.0,357.4441,357.7278,356.857,356.857,5315.0
2024-02-01 09:50:00,365.12,365.9,364.66,365.72,8859.0,357.2582,358.0214,356.8081,357.8452,8859.0
2024-02-01 09:55:00,365.75,365.75,364.55,365.39,5090.0,357.8746,357.8746,356.7004,357.5224,5090.0
2024-02-01 10:00:00,364.8,366.62,364.7,366.62,7161.0,356.9451,358.7259,356.8472,358.7259,7161.0
2024-02-01 10:05:00,366.47,366.47,365.78,366.15,6836.0,358.5791,358.5791,357.904,358.266,6836.0
2024-02-01 10:10:00,366.17,366.39,365.6,366.16,5988.0,358.2856,358.5008,357.7278,358.2758,5988.0
2024-02-01 10:15:00,366.3,366.56,366.06,366.27,10013.0,358.4128,358.6672,358.1779,358.3834,10013.0
2024-02-01 10:20:00,366.27,366.27,364.95,365.23,5571.0,358.3834,358.3834,357.0918,357.3658,5571.0
2024-02-01 10:25:00,365.42,366.17,365.31,365.86,9953.0,357.5517,358.2856,357.4441,357.9822,9953.0
2024-02-01 10:30:00,365.92,366.32,365.6,366.23,8934.0,358.0409,358.4323,357.7278,358.3443,8934.0
2024-02-01 10:35:00,366.24,366.45,366.12,366.33,8016.0,358.3541,358.5595,358.2366,358.4421,8016.0
2024-02-01 10:40:00,366.25,366.26,365.53,365.65,9443.0,358.3638,358.3736,357.6593,357.7768,9443.0
2024-02-01 10:45:00,365.71,365.85,365.29,365.32,4120.0,357.8355,357.9724,357.4245,357.4539,4120.0
2024-02-01 10:50:00,365.18,365.53,364.93,364.97,10128.0,357.3169,357.6593,357.0723,357.1114,10128.0
2024-02-01 10:55:00,364.87,364.89,364.65,364.66,4348.0,357.0136,357.0331,356.7983,356.8081,4348.0
2024-02-01 11:00:00,364.51,365.31,364.51,365.3,6323.0,356.6613,357.4441,356.6613,357.4343,6323.0
2024-02-01 11:05:00,365.19,365.63,365.01,365.49,5697.0,357.3267,357.7572,357.1505,357.6202,5697.0
2024-02-01 11:10:00,365.39,365.5,365.0,365.3,4639.0,357.5224,357.63,357.1408,357.4343,4639.0
2024-02-01 11:15:00,365.25,365.63,365.21,365.47,5960.0,357.3854,357.7572,357.3462,357.6006,5960.0
2024-02-01 11:20:00,365.39,365.94,365.39,365.93,4211.0,357.5224,358.0605,357.5224,358.0507,4211.0
2024-02-01 11:25:00,365.96,366.03,365.78,365.89,5263.0,358.0801,358.1486,357.904,358.0116,5263.0
2024-02-01 11:30:00,365.9,366.45,365.9,366.3,7730.0,358.0214,358.5595,358.0214,358.4128,7730.0
2024-02-01 11:35:00,366.2,366.44,366.07,366.28,2557.0,358.3149,358.5497,358.1877,358.3932,2557.0
2024-02-01 11:40:00,366.57,366.79,366.51,366.69,1919.0,358.6769,358.8922,358.6182,358.7944,1919.0
2024-02-01 11:45:00,366.6,366.73,366.36,366.54,9636.0,358.7063,358.8335,358.4715,358.6476,9636.0
2024-02-01 11:50:00,366.69,367.07,366.69,366.91,3533.0,358.7944,359.1662,358.7944,359.0096,3533.0
2024-02-01 11:55:00,367.0,367.0,366.65,366.78,4871.0,359.0977,359.0977,358.7552,358.8824,4871.0
2024-02-01 12:00:00,366.9,367.45,366.87,367.29,3812.0,358.9998,359.538,358.9705,359.3814,3812.0
2024-02-01 12:05:00,367.44,367.77,367.44,367.52,3219.0,359.5282,359.8511,359.5282,359.6065,3219.0
2024-02-01 12:10:00,367.59,367.71,367.22,367.27,3352.0,359.675,359.7924,359.3129,359.3619,3352.0
2024-02-01 12:15:00,367.27,367.43,367.17,367.18,5198.0,359.3619,359.5184,359.264,359.2738,5198.0
2024-02-01 12:20:00,367.18,367.35,366.98,367.02,2923.0,359.2738,359.4402,359.0781,359.1173,2923.0
2024-02-01 12:25:00,367.05,367.05,366.64,366.64,4162.0,359.1466,359.1466,358.7454,358.7454,4162.0
2024-02-01 12:30:00,366.62,366.79,366.55,366.73,5047.0,358.7259,358.8922,358.6574,358.8335,5047.0
2024-02-01 12:35:00,366.74,367.23,366.64,367.06,11753.0,358.8433,359.3227,358.7454,359.1564,11753.0
2024-02-01 12:40:00,367.15,367.93,367.1,367.93,19994.0,359.2445,360.0077,359.1955,360.0077,19994.0
2024-02-01 12:45:00,367.64,368.78,367.55,368.78,24119.0,359.7239,360.8394,359.6358,360.8394,24119.0
2024-02-01 12:50:00,368.77,369.5,368.75,369.38,15300.0,360.8296,361.5439,360.81,361.4264,15300.0
2024-02-01 12:55:00,369.38,369.51,368.89,369.11,13741.0,361.4264,361.5536,360.947,361.1623,13741.0
2024-02-01 13:00:00,369.11,369.45,368.51,368.56,8872.0,361.1623,361.4949,360.5752,360.6241,8872.0
2024-02-01 13:05:00,368.47,368.49,368.11,368.36,3159.0,360.536,360.5556,360.1838,360.4284,3159.0
2024-02-01 13:10:00,368.35,368.64,368.22,368.57,3277.0,360.4186,360.7024,360.2914,360.6339,3277.0
2024-02-01 13:15:00,368.45,368.57,368.12,368.33,5987.0,360.5165,360.6339,360.1936,360.399,5987.0
2024-02-01 13:20:00,368.36,368.57,367.96,368.23,3239.0,360.4284,360.6339,360.037,360.3012,3239.0
2024-02-01 13:25:00,368.23,368.55,368.22,368.48,5066.0,360.3012,360.6143,360.2914,360.5458,5066.0
2024-02-01 13:30:00,368.69,369.16,368.69,369.12,10378.0,360.7513,361.2112,360.7513,361.172,10378.0
2024-02-01 13:35:00,369.01,369.06,368.06,368.33,6312.0,361.0644,361.1133,360.1349,360.399,6312.0
2024-02-01 13:40:00,368.4,368.72,368.17,368.54,7091.0,360.4675,360.7807,360.2425,360.6045,7091.0
2024-02-01 13:45:00,368.62,368.9,368.62,368.84,6661.0,360.6828,360.9568,360.6828,360.8981,6661.0
2024-02-01 13:50:00,368.84,369.01,368.68,368.74,11373.0,360.8981,361.0644,360.7415,360.8002,11373.0
2024-02-01 13:55:00,368.59,369.03,368.51,368.77,3305.0,360.6535,361.084,360.5752,360.8296,3305.0
2024-02-01 14:00:00,368.94,368.98,368.71,368.96,2552.0,360.9959,361.0351,360.7709,361.0155,2552.0
2024-02-01 14:05:00,368.9,369.33,368.87,369.22,6514.0,360.9568,361.3775,360.9274,361.2699,6514.0
2024-02-01 14:10:00,369.23,369.33,368.94,368.98,4509.0,361.2797,361.3775,360.9959,361.0351,4509.0
2024-02-01 14:15:00,369.02,369.18,368.98,369.06,3605.0,361.0742,361.2307,361.0351,361.1133,3605.0
2024-02-01 14:20:00,369.13,369.28,368.9,369.23,5215.0,361.1818,361.3286,360.9568,361.2797,5215.0
2024-02-01 14:25:00,369.14,369.34,369.11,369.18,2779.0,361.1916,361.3873,361.1623,361.2307,2779.0
2024-02-01 14:30:00,369.31,369.52,369.01,369.01,4448.0,361.3579,361.5634,361.0644,361.0644,4448.0
2024-02-01 14:35:00,369.26,369.69,369.2,369.66,4973.0,361.309,361.7298,361.2503,361.7004,4973.0
2024-02-01 14:40:00,369.73,369.8,369.68,369.78,4002.0,361.7689,361.8374,361.72,361.8178,4002.0
2024-02-01 14:45:00,369.72,370.13,369.63,369.7,10382.0,361.7591,362.1603,361.6711,361.7395,10382.0
2024-02-01 14:50:00,369.97,370.13,369.87,369.87,2886.0,362.0037,362.1603,361.9059,361.9059,2886.0
2024-02-01 14:55:00,369.92,370.38,369.92,370.23,4017.0,361.9548,362.4049,361.9548,362.2581,4017.0
2024-02-01 15:00:00,370.3,370.36,370.05,370.32,4397.0,362.3266,362.3853,362.082,362.3462,4397.0
2024-02-01 15:05:00,370.37,370.48,370.26,370.36,6666.0,362.3951,362.5028,362.2875,362.3853,6666.0
2024-02-01 15:10:00,370.34,370.34,370.04,370.29,6373.0,362.3658,362.3658,362.0722,362.3168,6373.0
2024-02-01 15:15:00,370.23,370.59,370.23,370.56,3082.0,362.2581,362.6104,362.2581,362.581,3082.0
2024-02-01 15:20:00,370.64,370.64,370.33,370.6,10801.0,362.6593,362.6593,362.356,362.6202,10801.0
2024-02-01 15:25:00,370.55,370.83,370.49,370.73,3564.0,362.5712,362.8452,362.5125,362.7474,3564.0
2024-02-01 15:30:00,370.8,370.86,370.62,370.82,5540.0,362.8159,362.8746,362.6397,362.8354,5540.0
2024-02-01 15:35:00,370.9,371.04,370.75,371.04,9366.0,362.9137,363.0507,362.7669,363.0507,9366.0
2024-02-01 15:40:00,371.08,371.22,370.7,370.71,15795.0,363.0898,363.2268,362.718,362.7278,15795.0
2024-02-01 15:45:00,370.72,370.8,370.0,370.11,19045.0,362.7376,362.8159,362.0331,362.1407,19045.0
2024-02-01 15:50:00,370.13,370.26,369.8,369.98,24863.0,362.1603,362.2875,361.8374,362.0135,24863.0
2024-02-01 15:55:00,370.11,370.92,370.07,370.92,82906.0,362.1407,362.9333,362.1016,362.9333,82906.0
2024-02-02 09:30:00,372.19,373.5,371.24,371.24,53901.0,364.1759,365.4577,363.2464,363.2464,53901.0
2024-02-02 09:35:00,371.41,371.84,370.46,371.43,12430.0,363.4127,363.8335,362.4832,363.4323,12430.0
2024-02-02 09:40:00,371.84,372.34,370.96,371.8,8437.0,363.8335,364.3227,362.9724,363.7943,8437.0
2024-02-02 09:45:00,372.08,372.34,371.79,371.95,9517.0,364.0683,364.3227,363.7845,363.9411,9517.0
2024-02-02 09:50:00,371.86,372.04,371.34,371.72,11893.0,363.853,364.0292,363.3442,363.7161,11893.0
2024-02-02 09:55:00,371.95,372.86,371.2,371.79,10999.0,363.9411,364.8315,363.2073,363.7845,10999.0
2024-02-02 10:00:00,371.84,371.9,370.58,370.58,13979.0,363.8335,363.8922,362.6006,362.6006,13979.0
2024-02-02 10:05:00,370.52,371.06,370.12,370.62,7683.0,362.5419,363.0703,362.1505,362.6397,7683.0
2024-02-02 10:10:00,370.66,370.97,370.34,370.93,5280.0,362.6789,362.9822,362.3658,362.9431,5280.0
2024-02-02 10:15:00,370.93,370.93,370.34,370.78,4096.0,362.9431,362.9431,362.3658,362.7963,4096.0
2024-02-02 10:20:00,370.33,370.52,369.84,370.04,11452.0,362.356,362.5419,361.8765,362.0722,11452.0
2024-02-02 10:25:00,370.09,370.24,369.63,370.0,8991.0,362.1212,362.2679,361.6711,362.0331,8991.0
2024-02-02 10:30:00,369.92,370.4,369.48,370.4,16135.0,361.9548,362.4245,361.5243,362.4245,16135.0
2024-02-02 10:35:00,370.41,370.41,369.58,370.13,5066.0,362.4343,362.4343,361.6221,362.1603,5066.0
2024-02-02 10:40:00,370.3,371.12,370.27,370.93,8990.0,362.3266,363.129,362.2973,362.9431,8990.0
2024-02-02 10:45:00,370.86,371.5,370.75,371.13,11920.0,362.8746,363.5008,362.7669,363.1388,11920.0
2024-02-02 10:50:00,371.19,371.28,370.87,371.22,11120.0,363.1975,363.2855,362.8844,363.2268,11120.0
2024-02-02 10:55:00,371.33,371.5,371.07,371.4,11234.0,363.3345,363.5008,363.0801,363.4029,11234.0
2024-02-02 11:00:00,371.56,371.66,371.15,371.66,10683.0,363.5595,363.6573,363.1583,363.6573,10683.0
2024-02-02 11:05:00,371.8,372.18,371.72,371.8,11856.0,363.7943,364.1662,363.7161,363.7943,11856.0
2024-02-02 11:10:00,371.93,372.36,371.8,372.3,11454.0,363.9215,364.3423,363.7943,364.2836,11454.0
2024-02-02 11:15:00,372.36,372.59,372.22,372.51,7984.0,364.3423,364.5673,364.2053,364.489,7984.0
2024-02-02 11:20:00,372.51,372.67,372.15,372.4,12927.0,364.489,364.6456,364.1368,364.3814,12927.0
2024-02-02 11:25:00,372.44,372.99,372.36,372.83,7122.0,364.4206,364.9587,364.3423,364.8022,7122.0
2024-02-02 11:30:00,372.82,373.22,372.69,373.08,3422.0,364.7924,365.1838,364.6652,365.0468,3422.0
2024-02-02 11:35:00,373.06,373.29,373.05,373.15,4591.0,365.0272,365.2522,365.0174,365.1153,4591.0
2024-02-02 11:40:00,373.26,373.88,373.25,373.85,6096.0,365.2229,365.8295,365.2131,365.8002,6096.0
2024-02-02 11:45:00,373.8,374.18,373.62,373.9,24742.0,365.7513,366.1231,365.5751,365.8491,24742.0
2024-02-02 11:50:00,374.02,374.25,373.9,374.09,7398.0,365.9665,366.1916,365.8491,366.035,7398.0
2024-02-02 11:55:00,374.06,374.07,373.75,373.9,9174.0,366.0057,366.0155,365.7023,365.8491,9174.0
2024-02-02 12:00:00,374.02,374.32,374.02,374.08,9105.0,365.9665,366.2601,365.9665,366.0252,9105.0
2024-02-02 12:05:00,374.16,374.23,373.77,373.8,7832.0,366.1035,366.172,365.7219,365.7513,7832.0
2024-02-02 12:10:00,373.7,373.85,373.57,373.58,4567.0,365.6534,365.8002,365.5262,365.536,4567.0
2024-02-02 12:15:00,373.58,374.0,373.44,373.83,13295.0,365.536,365.947,365.399,365.7806,13295.0
2024-02-02 12:20:00,373.84,373.84,373.4,373.48,6303.0,365.7904,365.7904,365.3599,365.4382,6303.0
2024-02-02 12:25:00,373.39,373.96,373.39,373.95,8801.0,365.3501,365.9078,365.3501,365.898,8801.0
2024-02-02 12:30:00,374.0,374.3,373.72,373.8,8587.0,365.947,366.2405,365.673,365.7513,8587.0
2024-02-02 12:35:00,373.91,374.1,373.77,373.92,4354.0,365.8589,366.0448,365.7219,365.8687,4354.0
2024-02-02 12:40:00,373.92,373.92,372.32,372.45,10226.0,365.8687,365.8687,364.3031,364.4303,10226.0
2024-02-02 12:45:00,372.23,372.47,372.1,372.21,3902.0,364.2151,364.4499,364.0879,364.1955,3902.0
2024-02-02 12:50:00,372.41,372.42,372.01,372.41,1391.0,364.3912,364.401,363.9998,364.3912,1391.0
2024-02-02 12:55:00,372.35,372.96,372.35,372.96,3860.0,364.3325,364.9294,364.3325,364.9294,3860.0
2024-02-02 13:00:00,372.99,373.31,372.99,373.01,3007.0,364.9587,365.2718,364.9587,364.9783,3007.0
2024-02-02 13:05:00,373.05,373.45,372.94,372.95,3803.0,365.0174,365.4088,364.9098,364.9196,3803.0
2024-02-02 13:10:00,372.99,373.08,372.57,372.8,3457.0,364.9587,365.0468,364.5478,364.7728,3457.0
2024-02-02 13:15:00,372.96,373.53,372.83,373.36,4322.0,364.9294,365.4871,364.8022,365.3207,4322.0
2024-02-02 13:20:00,373.37,373.6,373.1,373.58,5541.0,365.3305,365.5556,365.0663,365.536,5541.0
2024-02-02 13:25:00,373.44,373.52,372.96,373.21,6434.0,365.399,365.4773,364.9294,365.174,6434.0
2024-02-02 13:30:00,373.28,373.28,372.83,373.06,6583.0,365.2425,365.2425,364.8022,365.0272,6583.0
2024-02-02 13:35:00,373.06,373.13,372.52,373.1,5116.0,365.0272,365.0957,364.4988,365.0663,5116.0
2024-02-02 13:40:00,373.1,373.17,372.91,372.96,3798.0,365.0663,365.1348,364.8804,364.9294,3798.0
2024-02-02 13:45:00,373.1,373.18,372.68,372.87,5315.0,365.0663,365.1446,364.6554,364.8413,5315.0
2024-02-02 13:50:00,372.96,373.1,372.8,372.94,5777.0,364.9294,365.0663,364.7728,364.9098,5777.0
2024-02-02 13:55:00,372.97,373.4,372.89,373.23,4711.0,364.9391,365.3599,364.8609,365.1935,4711.0
2024-02-02 14:00:00,373.37,373.81,373.37,373.67,4621.0,365.3305,365.7611,365.3305,365.6241,4621.0
2024-02-02 14:05:00,373.52,373.84,373.52,373.76,5426.0,365.4773,365.7904,365.4773,365.7121,5426.0
2024-02-02 14:10:00,373.85,374.1,373.68,373.9,4931.0,365.8002,366.0448,365.6339,365.8491,4931.0
2024-02-02 14:15:00,373.95,374.12,373.65,373.65,5433.0,365.898,366.0644,365.6045,365.6045,5433.0
2024-02-02 14:20:00,373.47,373.65,373.35,373.47,3617.0,365.4284,365.6045,365.311,365.4284,3617.0
2024-02-02 14:25:00,373.69,373.7,373.44,373.5,3832.0,365.6436,365.6534,365.399,365.4577,3832.0
2024-02-02 14:30:00,373.66,373.84,373.46,373.84,2592.0,365.6143,365.7904,365.4186,365.7904,2592.0
2024-02-02 14:35:00,373.99,374.12,373.76,373.9,7001.0,365.9372,366.0644,365.7121,365.8491,7001.0
2024-02-02 14:40:00,373.87,374.6,373.86,374.27,8912.0,365.8198,366.534,365.81,366.2111,8912.0
2024-02-02 14:45:00,374.3,374.4,374.11,374.18,4798.0,366.2405,366.3383,366.0546,366.1231,4798.0
2024-02-02 14:50:00,374.2,374.2,373.73,373.87,5233.0,366.1427,366.1427,365.6828,365.8198,5233.0
2024-02-02 14:55:00,373.85,374.1,373.51,374.1,4356.0,365.8002,366.0448,365.4675,366.0448,4356.0
2024-02-02 15:00:00,374.1,374.1,373.69,373.9,6321.0,366.0448,366.0448,365.6436,365.8491,6321.0
2024-02-02 15:05:00,373.87,374.26,373.85,374.14,5129.0,365.8198,366.2014,365.8002,366.0839,5129.0
2024-02-02 15:10:00,374.21,374.57,374.21,374.46,12283.0,366.1524,366.5047,366.1524,366.3971,12283.0
2024-02-02 15:15:00,374.46,374.72,374.46,374.7,8744.0,366.3971,366.6515,366.3971,366.6319,8744.0
2024-02-02 15:20:00,374.73,374.81,374.12,374.14,6458.0,366.6612,366.7395,366.0644,366.0839,6458.0
2024-02-02 15:25:00,374.22,374.71,374.15,374.62,5592.0,366.1622,366.6417,366.0937,366.5536,5592.0
2024-02-02 15:30:00,374.64,374.8,374.1,374.21,6576.0,366.5732,366.7297,366.0448,366.1524,6576.0
2024-02-02 15:35:00,374.13,374.32,373.97,374.32,8985.0,366.0742,366.2601,365.9176,366.2601,8985.0
2024-02-02 15:40:00,374.25,374.36,374.03,374.09,11326.0,366.1916,366.2992,365.9763,366.035,11326.0
2024-02-02 15:45:00,374.04,374.12,373.77,373.96,15502.0,365.9861,366.0644,365.7219,365.9078,15502.0
2024-02-02 15:50:00,373.88,374.3,373.88,374.13,20607.0,365.8295,366.2405,365.8295,366.0742,20607.0
2024-02-02 15:55:00,374.21,374.28,372.86,372.91,77382.0,366.1524,366.2209,364.8315,364.8804,77382.0
2024-02-05 09:30:00,372.5,374.0,372.24,372.43,68452.0,364.4793,365.947,364.2249,364.4108,68452.0
2024-02-05 09:35:00,372.1,373.26,372.01,372.52,7885.0,364.0879,365.2229,363.9998,364.4988,7885.0
2024-02-05 09:40:00,372.7,373.1,372.66,373.06,6991.0,364.675,365.0663,364.6358,365.0272,6991.0
2024-02-05 09:45:00,373.08,373.34,372.0,372.12,7424.0,365.0468,365.3012,363.99,364.1074,7424.0
2024-02-05 09:50:00,372.01,372.15,371.68,371.76,4642.0,363.9998,364.1368,363.6769,363.7552,4642.0
2024-02-05 09:55:00,371.83,372.3,371.74,372.1,7333.0,363.8237,364.2836,363.7356,364.0879,7333.0
2024-02-05 10:00:00,371.97,371.97,370.82,371.03,16565.0,363.9607,363.9607,362.8354,363.0409,16565.0
2024-02-05 10:05:00,370.83,371.2,370.65,370.71,5862.0,362.8452,363.2073,362.6691,362.7278,5862.0
2024-02-05 10:10:00,370.81,370.88,370.25,370.88,13155.0,362.8256,362.8941,362.2777,362.8941,13155.0
2024-02-05 10:15:00,370.7,370.71,369.46,369.75,14076.0,362.718,362.7278,361.5047,361.7885,14076.0
2024-02-05 10:20:00,369.71,370.35,369.07,370.35,12040.0,361.7493,362.3756,361.1231,362.3756,12040.0
2024-02-05 10:25:00,370.23,370.57,370.0,370.25,5340.0,362.2581,362.5908,362.0331,362.2777,5340.0
2024-02-05 10:30:00,370.23,370.45,369.97,370.44,5856.0,362.2581,362.4734,362.0037,362.4636,5856.0
2024-02-05 10:35:00,370.5,370.78,370.32,370.41,4019.0,362.5223,362.7963,362.3462,362.4343,4019.0
2024-02-05 10:40:00,370.39,370.51,369.96,370.12,5543.0,362.4147,362.5321,361.994,362.1505,5543.0
2024-02-05 10:45:00,370.05,370.53,369.8,370.45,4820.0,362.082,362.5517,361.8374,362.4734,4820.0
2024-02-05 10:50:00,370.55,370.57,369.94,369.95,5224.0,362.5712,362.5908,361.9744,361.9842,5224.0
2024-02-05 10:55:00,370.01,370.37,369.88,370.27,5446.0,362.0429,362.3951,361.9157,362.2973,5446.0
2024-02-05 11:00:00,370.38,370.64,370.22,370.4,5535.0,362.4049,362.6593,362.2484,362.4245,5535.0
2024-02-05 11:05:00,370.5,370.76,370.45,370.76,1277.0,362.5223,362.7767,362.4734,362.7767,1277.0
2024-02-05 11:10:00,370.73,370.84,370.49,370.72,5987.0,362.7474,362.855,362.5125,362.7376,5987.0
2024-02-05 11:15:00,370.74,370.84,370.66,370.78,3885.0,362.7572,362.855,362.6789,362.7963,3885.0
2024-02-05 11:20:00,370.8,370.8,370.32,370.5,7399.0,362.8159,362.8159,362.3462,362.5223,7399.0
2024-02-05 11:25:00,370.44,370.56,370.31,370.48,6321.0,362.4636,362.581,362.3364,362.5028,6321.0
2024-02-05 11:30:00,370.41,370.63,370.29,370.49,8212.0,362.4343,362.6495,362.3168,362.5125,8212.0
2024-02-05 11:35:00,370.49,370.49,370.13,370.26,8586.0,362.5125,362.5125,362.1603,362.2875,8586.0
2024-02-05 11:40:00,370.38,370.38,369.9,370.12,7259.0,362.4049,362.4049,361.9352,362.1505,7259.0
2024-02-05 11:45:00,370.04,370.37,369.96,370.29,8996.0,362.0722,362.3951,361.994,362.3168,8996.0
2024-02-05 11:50:00,370.29,370.38,370.06,370.27,6689.0,362.3168,362.4049,362.0918,362.2973,6689.0
2024-02-05 11:55:00,370.29,370.51,370.27,370.47,3985.0,362.3168,362.5321,362.2973,362.493,3985.0
2024-02-05 12:00:00,370.44,370.44,370.1,370.29,11962.0,362.4636,362.4636,362.1309,362.3168,11962.0
2024-02-05 12:05:00,370.29,370.34,369.82,369.82,15550.0,362.3168,362.3658,361.857,361.857,15550.0
2024-02-05 12:10:00,369.84,369.99,369.72,369.99,7618.0,361.8765,362.0233,361.7591,362.0233,7618.0
2024-02-05 12:15:00,370.02,370.13,369.9,369.9,3329.0,362.0527,362.1603,361.9352,361.9352,3329.0
2024-02-05 12:20:00,369.86,370.24,369.39,370.1,8526.0,361.8961,362.2679,361.4362,362.1309,8526.0
2024-02-05 12:25:00,370.15,370.15,369.89,370.06,5146.0,362.1799,362.1799,361.9255,362.0918,5146.0
2024-02-05 12:30:00,370.06,370.3,370.0,370.16,7900.0,362.0918,362.3266,362.0331,362.1896,7900.0
2024-02-05 12:35:00,370.2,370.56,370.16,370.37,26978.0,362.2288,362.581,362.1896,362.3951,26978.0
2024-02-05 12:40:00,370.33,370.6,370.33,370.34,5094.0,362.356,362.6202,362.356,362.3658,5094.0
2024-02-05 12:45:00,370.38,370.39,370.11,370.24,1542.0,362.4049,362.4147,362.1407,362.2679,1542.0
2024-02-05 12:50:00,370.18,370.23,370.06,370.21,1774.0,362.2092,362.2581,362.0918,362.2386,1774.0
2024-02-05 12:55:00,370.09,370.41,369.99,370.33,4777.0,362.1212,362.4343,362.0233,362.356,4777.0
2024-02-05 13:00:00,370.26,370.36,370.04,370.31,3660.0,362.2875,362.3853,362.0722,362.3364,3660.0
2024-02-05 13:05:00,370.36,370.38,370.19,370.29,4027.0,362.3853,362.4049,362.219,362.3168,4027.0
2024-02-05 13:10:00,370.31,370.45,370.21,370.4,6395.0,362.3364,362.4734,362.2386,362.4245,6395.0
2024-02-05 13:15:00,370.33,370.39,370.22,370.29,2941.0,362.356,362.4147,362.2484,362.3168,2941.0
2024-02-05 13:20:00,370.21,370.29,370.08,370.12,2802.0,362.2386,362.3168,362.1114,362.1505,2802.0
2024-02-05 13:25:00,370.12,370.15,369.83,369.83,3717.0,362.1505,362.1799,361.8668,361.8668,3717.0
2024-02-05 13:30:00,369.85,369.91,369.74,369.75,2602.0,361.8863,361.945,361.7787,361.7885,2602.0
2024-02-05 13:35:00,369.84,370.11,369.83,370.02,3554.0,361.8765,362.1407,361.8668,362.0527,3554.0
2024-02-05 13:40:00,370.11,370.18,369.79,369.93,3665.0,362.1407,362.2092,361.8276,361.9646,3665.0
2024-02-05 13:45:00,369.93,370.2,369.92,370.06,4955.0,361.9646,362.2288,361.9548,362.0918,4955.0
2024-02-05 13:50:00,370.08,370.29,370.06,370.16,6192.0,362.1114,362.3168,362.0918,362.1896,6192.0
2024-02-05 13:55:00,370.13,370.32,370.13,370.26,2940.0,362.1603,362.3462,362.1603,362.2875,2940.0
2024-02-05 14:00:00,370.34,370.35,370.07,370.28,10496.0,362.3658,362.3756,362.1016,362.3071,10496.0
2024-02-05 14:05:00,370.26,370.26,370.13,370.2,4238.0,362.2875,362.2875,362.1603,362.2288,4238.0
2024-02-05 14:10:00,370.09,370.47,370.09,370.37,8495.0,362.1212,362.493,362.1212,362.3951,8495.0
2024-02-05 14:15:00,370.32,370.51,370.26,370.26,3794.0,362.3462,362.5321,362.2875,362.2875,3794.0
2024-02-05 14:20:00,370.34,370.93,370.33,370.93,5397.0,362.3658,362.9431,362.356,362.9431,5397.0
2024-02-05 14:25:00,370.86,371.21,370.86,370.95,3260.0,362.8746,363.217,362.8746,362.9626,3260.0
2024-02-05 14:30:00,371.06,371.49,370.94,371.41,4128.0,363.0703,363.491,362.9529,363.4127,4128.0
2024-02-05 14:35:00,371.38,371.46,371.3,371.41,2990.0,363.3834,363.4617,363.3051,363.4127,2990.0
2024-02-05 14:40:00,371.4,371.47,371.19,371.23,4067.0,363.4029,363.4714,363.1975,363.2366,4067.0
2024-02-05 14:45:00,371.26,371.38,371.19,371.38,4066.0,363.266,363.3834,363.1975,363.3834,4066.0
2024-02-05 14:50:00,371.38,371.39,371.18,371.31,4705.0,363.3834,363.3932,363.1877,363.3149,4705.0
2024-02-05 14:55:00,371.39,371.4,371.19,371.27,2754.0,363.3932,363.4029,363.1975,363.2757,2754.0
2024-02-05 15:00:00,371.3,371.3,370.83,370.85,7745.0,363.3051,363.3051,362.8452,362.8648,7745.0
2024-02-05 15:05:00,370.94,370.94,370.36,370.36,8338.0,362.9529,362.9529,362.3853,362.3853,8338.0
2024-02-05 15:10:00,370.36,370.43,370.17,370.19,5727.0,362.3853,362.4538,362.1994,362.219,5727.0
2024-02-05 15:15:00,370.1,370.55,370.0,370.5,5863.0,362.1309,362.5712,362.0331,362.5223,5863.0
2024-02-05 15:20:00,370.46,370.72,370.41,370.65,6409.0,362.4832,362.7376,362.4343,362.6691,6409.0
2024-02-05 15:25:00,370.67,371.08,370.67,370.99,4306.0,362.6887,363.0898,362.6887,363.0018,4306.0
2024-02-05 15:30:00,371.03,371.03,370.81,370.94,7954.0,363.0409,363.0409,362.8256,362.9529,7954.0
2024-02-05 15:35:00,370.94,370.95,370.42,370.42,9421.0,362.9529,362.9626,362.444,362.444,9421.0
2024-02-05 15:40:00,370.48,370.65,370.39,370.56,7337.0,362.5028,362.6691,362.4147,362.581,7337.0
2024-02-05 15:45:00,370.56,370.92,370.51,370.52,8247.0,362.581,362.9333,362.5321,362.5419,8247.0
2024-02-05 15:50:00,370.7,371.01,370.33,370.37,15894.0,362.718,363.0213,362.356,362.3951,15894.0
2024-02-05 15:55:00,370.55,370.95,370.17,370.39,68173.0,362.5712,362.9626,362.1994,362.4147,68173.0
2024-02-06 09:30:00,370.52,371.5,370.2,371.5,43919.0,362.5419,363.5008,362.2288,363.5008,43919.0
2024-02-06 09:35:00,371.71,371.71,370.83,370.83,3344.0,363.7063,363.7063,362.8452,362.8452,3344.0
2024-02-06 09:40:00,370.67,371.22,370.03,370.44,34598.0,362.6887,363.2268,362.0624,362.4636,34598.0
2024-02-06 09:45:00,370.62,371.2,370.1,370.14,6222.0,362.6397,363.2073,362.1309,362.1701,6222.0
2024-02-06 09:50:00,370.12,370.12,369.35,369.56,9368.0,362.1505,362.1505,361.3971,361.6026,9368.0
2024-02-06 09:55:00,369.75,369.88,369.23,369.42,7809.0,361.7885,361.9157,361.2797,361.4656,7809.0
2024-02-06 10:00:00,369.39,369.82,369.11,369.54,13651.0,361.4362,361.857,361.1623,361.583,13651.0
2024-02-06 10:05:00,369.52,369.52,368.95,369.0,7069.0,361.5634,361.5634,361.0057,361.0546,7069.0
2024-02-06 10:10:00,369.01,369.03,368.33,368.72,13074.0,361.0644,361.084,360.399,360.7807,13074.0
2024-02-06 10:15:00,368.75,369.56,368.74,369.48,9364.0,360.81,361.6026,360.8002,361.5243,9364.0
2024-02-06 10:20:00,369.36,369.9,369.31,369.39,10664.0,361.4069,361.9352,361.3579,361.4362,10664.0
2024-02-06 10:25:00,369.3,369.92,369.3,369.63,8593.0,361.3482,361.9548,361.3482,361.6711,8593.0
2024-02-06 10:30:00,369.61,369.97,369.31,369.64,8397.0,361.6515,362.0037,361.3579,361.6808,8397.0
2024-02-06 10:35:00,369.66,369.88,369.44,369.46,11317.0,361.7004,361.9157,361.4851,361.5047,11317.0
2024-02-06 10:40:00,369.48,369.69,369.27,369.59,9529.0,361.5243,361.7298,361.3188,361.6319,9529.0
2024-02-06 10:45:00,369.63,369.78,369.23,369.42,7052.0,361.6711,361.8178,361.2797,361.4656,7052.0
2024-02-06 10:50:00,369.41,369.56,369.02,369.43,7069.0,361.4558,361.6026,361.0742,361.4754,7069.0
2024-02-06 10:55:00,369.5,369.54,369.25,369.32,5000.0,361.5439,361.583,361.2992,361.3677,5000.0
2024-02-06 11:00:00,369.39,369.72,369.29,369.56,9293.0,361.4362,361.7591,361.3384,361.6026,9293.0
2024-02-06 11:05:00,369.56,369.73,369.5,369.56,9758.0,361.6026,361.7689,361.5439,361.6026,9758.0
2024-02-06 11:10:00,369.59,369.63,368.83,368.83,10390.0,361.6319,361.6711,360.8883,360.8883,10390.0
2024-02-06 11:15:00,368.8,369.0,368.62,368.99,15528.0,360.8589,361.0546,360.6828,361.0448,15528.0
2024-02-06 11:20:00,369.0,369.08,368.61,368.61,5609.0,361.0546,361.1329,360.673,360.673,5609.0
2024-02-06 11:25:00,368.61,368.62,368.19,368.5,7902.0,360.673,360.6828,360.2621,360.5654,7902.0
2024-02-06 11:30:00,368.39,368.39,367.89,368.07,4935.0,360.4578,360.4578,359.9685,360.1446,4935.0
2024-02-06 11:35:00,368.17,368.17,367.8,367.88,4905.0,360.2425,360.2425,359.8805,359.9587,4905.0
2024-02-06 11:40:00,367.81,368.01,367.72,367.72,5758.0,359.8902,360.0859,359.8022,359.8022,5758.0
2024-02-06 11:45:00,367.69,367.69,367.02,367.12,10484.0,359.7728,359.7728,359.1173,359.2151,10484.0
2024-02-06 11:50:00,367.15,367.15,366.66,366.93,9253.0,359.2445,359.2445,358.765,359.0292,9253.0
2024-02-06 11:55:00,366.89,367.0,366.75,366.93,3308.0,358.9901,359.0977,358.8531,359.0292,3308.0
2024-02-06 12:00:00,366.83,367.0,366.57,366.78,7617.0,358.9313,359.0977,358.6769,358.8824,7617.0
2024-02-06 12:05:00,366.83,367.07,366.83,366.98,10083.0,358.9313,359.1662,358.9313,359.0781,10083.0
2024-02-06 12:10:00,366.98,366.98,366.6,366.69,4271.0,359.0781,359.0781,358.7063,358.7944,4271.0
2024-02-06 12:15:00,366.81,367.06,366.71,366.84,8391.0,358.9118,359.1564,358.8139,358.9411,8391.0
2024-02-06 12:20:00,366.79,366.84,366.29,366.3,6491.0,358.8922,358.9411,358.403,358.4128,6491.0
2024-02-06 12:25:00,366.21,366.72,366.2,366.72,8352.0,358.3247,358.8237,358.3149,358.8237,8352.0
2024-02-06 12:30:00,366.84,366.9,366.3,366.44,10339.0,358.9411,358.9998,358.4128,358.5497,10339.0
2024-02-06 12:35:00,366.46,366.81,366.32,366.7,3644.0,358.5693,358.9118,358.4323,358.8041,3644.0
2024-02-06 12:40:00,366.71,367.18,366.65,367.03,5540.0,358.8139,359.2738,358.7552,359.127,5540.0
2024-02-06 12:45:00,367.06,367.06,366.52,366.64,4750.0,359.1564,359.1564,358.628,358.7454,4750.0
2024-02-06 12:50:00,366.68,367.02,366.65,366.8,7987.0,358.7846,359.1173,358.7552,358.902,7987.0
2024-02-06 12:55:00,366.92,367.15,366.92,367.15,3943.0,359.0194,359.2445,359.0194,359.2445,3943.0
2024-02-06 13:00:00,367.21,367.68,367.21,367.5,5430.0,359.3032,359.763,359.3032,359.5869,5430.0
2024-02-06 13:05:00,367.53,367.78,367.49,367.64,3366.0,359.6163,359.8609,359.5771,359.7239,3366.0
2024-02-06 13:10:00,367.53,367.53,367.21,367.26,3397.0,359.6163,359.6163,359.3032,359.3521,3397.0
2024-02-06 13:15:00,367.26,367.32,366.99,367.05,15867.0,359.3521,359.4108,359.0879,359.1466,15867.0
2024-02-06 13:20:00,366.99,367.26,366.99,367.21,3744.0,359.0879,359.3521,359.0879,359.3032,3744.0
2024-02-06 13:25:00,367.22,367.35,367.17,367.31,3710.0,359.3129,359.4402,359.264,359.401,3710.0
2024-02-06 13:30:00,367.37,367.57,367.29,367.56,4835.0,359.4597,359.6554,359.3814,359.6456,4835.0
2024-02-06 13:35:00,367.53,367.94,367.47,367.89,4573.0,359.6163,360.0174,359.5576,359.9685,4573.0
2024-02-06 13:40:00,367.91,367.91,367.48,367.49,4650.0,359.9881,359.9881,359.5674,359.5771,4650.0
2024-02-06 13:45:00,367.51,367.63,367.21,367.31,13613.0,359.5967,359.7141,359.3032,359.401,13613.0
2024-02-06 13:50:00,367.33,367.36,367.02,367.02,4389.0,359.4206,359.4499,359.1173,359.1173,4389.0
2024-02-06 13:55:00,367.05,367.09,366.88,367.09,9180.0,359.1466,359.1857,358.9803,359.1857,9180.0
2024-02-06 14:00:00,367.14,367.14,366.7,366.83,7458.0,359.2347,359.2347,358.8041,358.9313,7458.0
2024-02-06 14:05:00,366.87,366.87,362.4,365.58,933029.0,358.9705,358.9705,354.5967,357.7083,933029.0
2024-02-06 14:10:00,365.59,365.81,365.29,365.36,16033.0,357.718,357.9333,357.4245,357.493,16033.0
2024-02-06 14:15:00,365.39,365.42,364.5,364.72,22609.0,357.5224,357.5517,356.6515,356.8668,22609.0
2024-02-06 14:20:00,364.79,365.25,364.56,364.65,19140.0,356.9353,357.3854,356.7102,356.7983,19140.0
2024-02-06 14:25:00,364.62,364.65,364.13,364.29,26892.0,356.7689,356.7983,356.2895,356.446,26892.0
2024-02-06 14:30:00,364.36,364.57,364.27,364.46,30697.0,356.5145,356.72,356.4265,356.6124,30697.0
2024-02-06 14:35:00,364.49,364.66,364.13,364.5,14787.0,356.6417,356.8081,356.2895,356.6515,14787.0
2024-02-06 14:40:00,364.5,364.72,363.98,364.17,44101.0,356.6515,356.8668,356.1427,356.3286,44101.0
2024-02-06 14:45:00,364.16,364.6,364.13,364.37,7722.0,356.3188,356.7494,356.2895,356.5243,7722.0
2024-02-06 14:50:00,364.52,364.53,364.2,364.3,11462.0,356.6711,356.6809,356.358,356.4558,11462.0
2024-02-06 14:55:00,364.36,364.77,364.35,364.66,24466.0,356.5145,356.9157,356.5047,356.8081,24466.0
2024-02-06 15:00:00,364.63,364.77,364.48,364.52,15275.0,356.7787,356.9157,356.6319,356.6711,15275.0
2024-02-06 15:05:00,364.47,364.55,364.09,364.47,18168.0,356.6222,356.7004,356.2503,356.6222,18168.0
2024-02-06 15:10:00,364.5,364.64,364.22,364.55,15713.0,356.6515,356.7885,356.3775,356.7004,15713.0
2024-02-06 15:15:00,364.54,364.78,364.42,364.58,16566.0,356.6907,356.9255,356.5732,356.7298,16566.0
2024-02-06 15:20:00,364.59,364.65,364.2,364.21,11492.0,356.7396,356.7983,356.358,356.3678,11492.0
2024-02-06 15:25:00,364.28,364.45,363.82,364.11,32393.0,356.4363,356.6026,355.9862,356.2699,32393.0
2024-02-06 15:30:00,364.14,364.25,363.83,363.85,23195.0,356.2993,356.4069,355.9959,356.0155,23195.0
2024-02-06 15:35:00,363.87,363.89,363.34,363.4,18185.0,356.0351,356.0547,355.5165,355.5752,18185.0
2024-02-06 15:40:00,363.37,363.79,363.35,363.44,29617.0,355.5458,355.9568,355.5263,355.6143,29617.0
2024-02-06 15:45:00,363.46,363.71,363.33,363.6,42099.0,355.6339,355.8785,355.5067,355.7709,42099.0
2024-02-06 15:50:00,363.59,363.98,363.5,363.96,54058.0,355.7611,356.1427,355.673,356.1231,54058.0
2024-02-06 15:55:00,363.99,364.71,363.95,364.7,147332.0,356.1525,356.857,356.1134,356.8472,147332.0
2024-02-07 09:30:00,365.0,366.81,364.11,364.86,125780.0,357.1408,358.9118,356.2699,357.0038,125780.0
2024-02-07 09:35:00,364.84,365.58,364.36,364.65,87654.0,356.9842,357.7083,356.5145,356.7983,87654.0
2024-02-07 09:40:00,364.53,365.39,364.5,365.23,19469.0,356.6809,357.5224,356.6515,357.3658,19469.0
2024-02-07 09:45:00,365.26,366.01,364.9,365.92,24208.0,357.3952,358.129,357.0429,358.0409,24208.0
2024-02-07 09:50:00,365.96,365.97,364.93,364.99,6650.0,358.0801,358.0899,357.0723,357.131,6650.0
2024-02-07 09:55:00,365.21,365.3,364.27,365.07,17853.0,357.3462,357.4343,356.4265,357.2092,17853.0
2024-02-07 10:00:00,364.99,366.02,364.94,365.88,20536.0,357.131,358.1388,357.082,358.0018,20536.0
2024-02-07 10:05:00,365.88,366.5,365.34,366.25,82424.0,358.0018,358.6085,357.4734,358.3638,82424.0
2024-02-07 10:10:00,366.32,367.36,366.1,367.36,32234.0,358.4323,359.4499,358.2171,359.4499,32234.0
2024-02-07 10:15:00,367.4,367.96,366.91,367.71,7471.0,359.4891,360.037,359.0096,359.7924,7471.0
2024-02-07 10:20:00,367.58,367.58,367.06,367.31,6209.0,359.6652,359.6652,359.1564,359.401,6209.0
2024-02-07 10:25:00,367.31,368.29,367.04,368.22,10126.0,359.401,360.3599,359.1368,360.2914,10126.0
2024-02-07 10:30:00,367.96,368.21,367.72,367.72,5360.0,360.037,360.2816,359.8022,359.8022,5360.0
2024-02-07 10:35:00,367.65,367.86,367.57,367.67,10354.0,359.7337,359.9392,359.6554,359.7533,10354.0
2024-02-07 10:40:00,367.69,367.82,367.44,367.44,30584.0,359.7728,359.9,359.5282,359.5282,30584.0
2024-02-07 10:45:00,367.31,368.14,367.16,368.06,13961.0,359.401,360.2131,359.2542,360.1349,13961.0
2024-02-07 10:50:00,368.11,368.22,367.48,367.48,18093.0,360.1838,360.2914,359.5674,359.5674,18093.0
2024-02-07 10:55:00,367.48,367.6,367.21,367.27,11666.0,359.5674,359.6848,359.3032,359.3619,11666.0
2024-02-07 11:00:00,367.27,367.43,366.97,367.14,11455.0,359.3619,359.5184,359.0683,359.2347,11455.0
2024-02-07 11:05:00,367.27,367.87,367.13,367.67,9480.0,359.3619,359.949,359.2249,359.7533,9480.0
2024-02-07 11:10:00,367.79,368.07,367.68,368.05,9155.0,359.8707,360.1446,359.763,360.1251,9155.0
2024-02-07 11:15:00,368.04,368.54,367.83,368.54,13552.0,360.1153,360.6045,359.9098,360.6045,13552.0
2024-02-07 11:20:00,368.41,368.92,368.38,368.85,5670.0,360.4773,360.9763,360.448,360.9079,5670.0
2024-02-07 11:25:00,368.83,369.27,368.66,368.95,9825.0,360.8883,361.3188,360.7219,361.0057,9825.0
2024-02-07 11:30:00,369.03,369.05,368.67,368.8,15529.0,361.084,361.1035,360.7317,360.8589,15529.0
2024-02-07 11:35:00,368.8,369.12,368.67,368.96,11331.0,360.8589,361.172,360.7317,361.0155,11331.0
2024-02-07 11:40:00,368.96,369.09,368.76,369.09,7762.0,361.0155,361.1427,360.8198,361.1427,7762.0
2024-02-07 11:45:00,369.12,369.22,368.83,368.83,8505.0,361.172,361.2699,360.8883,360.8883,8505.0
2024-02-07 11:50:00,368.83,369.27,368.82,369.27,6607.0,360.8883,361.3188,360.8785,361.3188,6607.0
2024-02-07 11:55:00,369.32,369.58,369.3,369.43,6215.0,361.3677,361.6221,361.3482,361.4754,6215.0
2024-02-07 12:00:00,369.44,369.51,369.25,369.27,7774.0,361.4851,361.5536,361.2992,361.3188,7774.0
2024-02-07 12:05:00,369.27,369.27,369.09,369.2,11911.0,361.3188,361.3188,361.1427,361.2503,11911.0
2024-02-07 12:10:00,369.24,369.25,368.86,369.12,6119.0,361.2895,361.2992,360.9176,361.172,6119.0
2024-02-07 12:15:00,369.05,369.26,369.03,369.26,5877.0,361.1035,361.309,361.084,361.309,5877.0
2024-02-07 12:20:00,369.2,369.21,368.87,368.88,12423.0,361.2503,361.2601,360.9274,360.9372,12423.0
2024-02-07 12:25:00,368.88,368.88,368.63,368.79,4461.0,360.9372,360.9372,360.6926,360.8491,4461.0
2024-02-07 12:30:00,368.8,368.8,368.47,368.61,7753.0,360.8589,360.8589,360.536,360.673,7753.0
2024-02-07 12:35:00,368.66,368.81,368.53,368.61,3456.0,360.7219,360.8687,360.5947,360.673,3456.0
2024-02-07 12:40:00,368.6,368.9,368.54,368.88,7553.0,360.6632,360.9568,360.6045,360.9372,7553.0
2024-02-07 12:45:00,368.91,369.03,368.77,369.03,6099.0,360.9666,361.084,360.8296,361.084,6099.0
2024-02-07 12:50:00,369.11,369.14,368.92,368.93,3360.0,361.1623,361.1916,360.9763,360.9861,3360.0
2024-02-07 12:55:00,368.95,368.98,368.76,368.94,4713.0,361.0057,361.0351,360.8198,360.9959,4713.0
2024-02-07 13:00:00,368.82,369.41,368.82,369.04,10242.0,360.8785,361.4558,360.8785,361.0938,10242.0
2024-02-07 13:05:00,369.04,369.19,368.75,368.93,6450.0,361.0938,361.2405,360.81,360.9861,6450.0
2024-02-07 13:10:00,369.03,369.28,368.92,369.15,2689.0,361.084,361.3286,360.9763,361.2014,2689.0
2024-02-07 13:15:00,369.13,369.48,369.12,369.31,30162.0,361.1818,361.5243,361.172,361.3579,30162.0
2024-02-07 13:20:00,369.44,369.45,369.14,369.18,32923.0,361.4851,361.4949,361.1916,361.2307,32923.0
2024-02-07 13:25:00,369.24,369.72,369.17,369.7,19839.0,361.2895,361.7591,361.221,361.7395,19839.0
2024-02-07 13:30:00,369.8,369.92,369.55,369.6,19597.0,361.8374,361.9548,361.5928,361.6417,19597.0
2024-02-07 13:35:00,369.56,369.56,369.33,369.4,7060.0,361.6026,361.6026,361.3775,361.446,7060.0
2024-02-07 13:40:00,369.47,369.55,369.21,369.33,5293.0,361.5145,361.5928,361.2601,361.3775,5293.0
2024-02-07 13:45:00,369.28,369.57,369.25,369.55,4584.0,361.3286,361.6123,361.2992,361.5928,4584.0
2024-02-07 13:50:00,369.55,369.75,369.48,369.56,6299.0,361.5928,361.7885,361.5243,361.6026,6299.0
2024-02-07 13:55:00,369.56,369.62,369.31,369.32,11508.0,361.6026,361.6613,361.3579,361.3677,11508.0
2024-02-07 14:00:00,369.36,369.36,368.96,368.96,9363.0,361.4069,361.4069,361.0155,361.0155,9363.0
2024-02-07 14:05:00,368.96,369.09,368.85,368.89,5343.0,361.0155,361.1427,360.9079,360.947,5343.0
2024-02-07 14:10:00,368.81,368.94,368.64,368.64,5698.0,360.8687,360.9959,360.7024,360.7024,5698.0
2024-02-07 14:15:00,368.59,368.78,368.45,368.46,9279.0,360.6535,360.8394,360.5165,360.5262,9279.0
2024-02-07 14:20:00,368.46,368.51,368.44,368.5,3412.0,360.5262,360.5752,360.5067,360.5654,3412.0
2024-02-07 14:25:00,368.47,368.51,368.23,368.24,6762.0,360.536,360.5752,360.3012,360.311,6762.0
2024-02-07 14:30:00,368.23,368.28,368.13,368.21,6584.0,360.3012,360.3501,360.2034,360.2816,6584.0
2024-02-07 14:35:00,368.18,368.24,367.82,368.03,5640.0,360.2523,360.311,359.9,360.1055,5640.0
2024-02-07 14:40:00,368.03,368.1,367.98,368.04,3684.0,360.1055,360.174,360.0566,360.1153,3684.0
2024-02-07 14:45:00,368.0,368.41,368.0,368.2,4443.0,360.0762,360.4773,360.0762,360.2718,4443.0
2024-02-07 14:50:00,368.2,368.58,368.18,368.34,3559.0,360.2718,360.6437,360.2523,360.4088,3559.0
2024-02-07 14:55:00,368.33,368.37,368.02,368.04,9231.0,360.399,360.4382,360.0957,360.1153,9231.0
2024-02-07 15:00:00,368.0,368.05,367.62,367.62,18807.0,360.0762,360.1251,359.7043,359.7043,18807.0
2024-02-07 15:05:00,367.59,367.61,367.08,367.16,13471.0,359.675,359.6946,359.176,359.2542,13471.0
2024-02-07 15:10:00,367.16,367.21,366.75,366.91,13010.0,359.2542,359.3032,358.8531,359.0096,13010.0
2024-02-07 15:15:00,366.85,367.45,366.71,367.24,12703.0,358.9509,359.538,358.8139,359.3325,12703.0
2024-02-07 15:20:00,367.19,367.19,366.86,366.88,14547.0,359.2836,359.2836,358.9607,358.9803,14547.0
2024-02-07 15:25:00,366.87,366.97,366.75,366.86,15260.0,358.9705,359.0683,358.8531,358.9607,15260.0
2024-02-07 15:30:00,366.84,367.36,366.84,367.36,10448.0,358.9411,359.4499,358.9411,359.4499,10448.0
2024-02-07 15:35:00,367.32,367.62,367.26,367.42,18058.0,359.4108,359.7043,359.3521,359.5086,18058.0
2024-02-07 15:40:00,367.43,367.43,366.55,366.91,19235.0,359.5184,359.5184,358.6574,359.0096,19235.0
2024-02-07 15:45:00,366.9,366.95,366.38,366.6,34904.0,358.9998,359.0488,358.491,358.7063,34904.0
2024-02-07 15:50:00,366.55,366.95,366.24,366.25,45865.0,358.6574,359.0488,358.3541,358.3638,45865.0
2024-02-07 15:55:00,366.34,366.84,366.19,366.84,157564.0,358.4519,358.9411,358.3051,358.9411,157564.0
2024-02-08 09:30:00,367.68,369.47,367.68,368.76,40635.0,359.763,361.5145,359.763,360.8198,40635.0
2024-02-08 09:35:00,368.65,369.03,368.16,369.03,5461.0,360.7122,361.084,360.2327,361.084,5461.0
2024-02-08 09:40:00,368.86,368.98,368.22,368.63,2951.0,360.9176,361.0351,360.2914,360.6926,2951.0
2024-02-08 09:45:00,368.63,368.84,367.69,367.71,4829.0,360.6926,360.8981,359.7728,359.7924,4829.0
2024-02-08 09:50:00,367.91,368.16,367.5,367.57,5745.0,359.9881,360.2327,359.5869,359.6554,5745.0
2024-02-08 09:55:00,367.59,368.0,367.59,367.65,16342.0,359.675,360.0762,359.675,359.7337,16342.0
2024-02-08 10:00:00,367.65,368.13,367.65,368.06,7285.0,359.7337,360.2034,359.7337,360.1349,7285.0
2024-02-08 10:05:00,367.93,368.19,367.84,368.02,7543.0,360.0077,360.2621,359.9196,360.0957,7543.0
2024-02-08 10:10:00,368.02,368.19,367.72,367.72,8592.0,360.0957,360.2621,359.8022,359.8022,8592.0
2024-02-08 10:15:00,367.81,367.81,367.54,367.55,3765.0,359.8902,359.8902,359.6261,359.6358,3765.0
2024-02-08 10:20:00,367.66,367.89,367.26,367.4,20115.0,359.7435,359.9685,359.3521,359.4891,20115.0
2024-02-08 10:25:00,367.31,367.66,367.27,367.66,5258.0,359.401,359.7435,359.3619,359.7435,5258.0
2024-02-08 10:30:00,367.68,367.75,367.31,367.75,9463.0,359.763,359.8315,359.401,359.8315,9463.0
2024-02-08 10:35:00,367.66,367.77,367.34,367.34,7617.0,359.7435,359.8511,359.4304,359.4304,7617.0
2024-02-08 10:40:00,367.31,367.65,367.2,367.5,14800.0,359.401,359.7337,359.2934,359.5869,14800.0
2024-02-08 10:45:00,367.44,367.59,367.23,367.3,2574.0,359.5282,359.675,359.3227,359.3912,2574.0
2024-02-08 10:50:00,367.25,367.57,366.97,367.52,8585.0,359.3423,359.6554,359.0683,359.6065,8585.0
2024-02-08 10:55:00,367.42,368.2,367.42,367.97,7014.0,359.5086,360.2718,359.5086,360.0468,7014.0
2024-02-08 11:00:00,367.95,368.17,367.77,368.15,7826.0,360.0272,360.2425,359.8511,360.2229,7826.0
2024-02-08 11:05:00,368.11,368.14,367.63,367.79,9909.0,360.1838,360.2131,359.7141,359.8707,9909.0
2024-02-08 11:10:00,367.58,367.95,367.57,367.67,4630.0,359.6652,360.0272,359.6554,359.7533,4630.0
2024-02-08 11:15:00,367.77,367.88,367.65,367.75,6271.0,359.8511,359.9587,359.7337,359.8315,6271.0
2024-02-08 11:20:00,367.8,368.28,367.75,368.22,5624.0,359.8805,360.3501,359.8315,360.2914,5624.0
2024-02-08 11:25:00,368.29,368.3,367.86,367.86,10122.0,360.3599,360.3697,359.9392,359.9392,10122.0
2024-02-08 11:30:00,367.87,367.97,367.38,367.61,14193.0,359.949,360.0468,359.4695,359.6946,14193.0
2024-02-08 11:35:00,367.62,367.77,367.45,367.57,7610.0,359.7043,359.8511,359.538,359.6554,7610.0
2024-02-08 11:40:00,367.66,367.76,367.36,367.37,2482.0,359.7435,359.8413,359.4499,359.4597,2482.0
2024-02-08 11:45:00,367.31,367.51,367.22,367.26,4155.0,359.401,359.5967,359.3129,359.3521,4155.0
2024-02-08 11:50:00,367.27,367.47,367.01,367.24,4989.0,359.3619,359.5576,359.1075,359.3325,4989.0
2024-02-08 11:55:00,367.03,367.38,366.91,367.38,7593.0,359.127,359.4695,359.0096,359.4695,7593.0
2024-02-08 12:00:00,367.47,367.57,367.45,367.54,1200.0,359.5576,359.6554,359.538,359.6261,1200.0
2024-02-08 12:05:00,367.56,367.77,367.33,367.34,5856.0,359.6456,359.8511,359.4206,359.4304,5856.0
2024-02-08 12:10:00,367.37,367.67,367.36,367.5,3728.0,359.4597,359.7533,359.4499,359.5869,3728.0
2024-02-08 12:15:00,367.49,367.62,367.39,367.56,2628.0,359.5771,359.7043,359.4793,359.6456,2628.0
2024-02-08 12:20:00,367.6,367.64,367.46,367.56,2703.0,359.6848,359.7239,359.5478,359.6456,2703.0
2024-02-08 12:25:00,367.52,367.75,367.52,367.71,6498.0,359.6065,359.8315,359.6065,359.7924,6498.0
2024-02-08 12:30:00,367.67,367.95,367.66,367.79,5270.0,359.7533,360.0272,359.7435,359.8707,5270.0
2024-02-08 12:35:00,367.9,368.01,367.82,368.0,6531.0,359.9783,360.0859,359.9,360.0762,6531.0
2024-02-08 12:40:00,368.02,368.08,367.75,367.75,4525.0,360.0957,360.1544,359.8315,359.8315,4525.0
2024-02-08 12:45:00,367.77,368.14,367.77,368.14,2287.0,359.8511,360.2131,359.8511,360.2131,2287.0
2024-02-08 12:50:00,367.94,368.29,367.94,368.14,5764.0,360.0174,360.3599,360.0174,360.2131,5764.0
2024-02-08 12:55:00,368.13,368.18,368.03,368.12,3679.0,360.2034,360.2523,360.1055,360.1936,3679.0
2024-02-08 13:00:00,368.17,368.53,367.93,368.09,78593.0,360.2425,360.5947,360.0077,360.1642,78593.0
2024-02-08 13:05:00,368.09,368.15,367.78,367.84,5964.0,360.1642,360.2229,359.8609,359.9196,5964.0
2024-02-08 13:10:00,367.9,368.12,367.84,367.94,12407.0,359.9783,360.1936,359.9196,360.0174,12407.0
2024-02-08 13:15:00,367.91,368.02,367.84,367.87,2832.0,359.9881,360.0957,359.9196,359.949,2832.0
2024-02-08 13:20:00,367.88,368.1,367.88,367.98,7192.0,359.9587,360.174,359.9587,360.0566,7192.0
2024-02-08 13:25:00,368.04,368.12,367.9,368.0,14687.0,360.1153,360.1936,359.9783,360.0762,14687.0
2024-02-08 13:30:00,367.99,368.18,367.95,368.03,3875.0,360.0664,360.2523,360.0272,360.1055,3875.0
2024-02-08 13:35:00,367.96,368.6,367.93,368.46,13393.0,360.037,360.6632,360.0077,360.5262,13393.0
2024-02-08 13:40:00,368.46,368.66,368.41,368.51,3460.0,360.5262,360.7219,360.4773,360.5752,3460.0
2024-02-08 13:45:00,368.41,368.59,368.39,368.59,3684.0,360.4773,360.6535,360.4578,360.6535,3684.0
2024-02-08 13:50:00,368.5,368.51,367.99,368.03,15957.0,360.5654,360.5752,360.0664,360.1055,15957.0
2024-02-08 13:55:00,367.96,368.17,367.92,367.96,2759.0,360.037,360.2425,359.9979,360.037,2759.0
2024-02-08 14:00:00,368.08,368.2,367.78,367.85,6356.0,360.1544,360.2718,359.8609,359.9294,6356.0
2024-02-08 14:05:00,367.83,367.92,367.5,367.5,5193.0,359.9098,359.9979,359.5869,359.5869,5193.0
2024-02-08 14:10:00,367.59,367.59,367.42,367.44,5789.0,359.675,359.675,359.5086,359.5282,5789.0
2024-02-08 14:15:00,367.44,367.89,367.44,367.81,16393.0,359.5282,359.9685,359.5282,359.8902,16393.0
2024-02-08 14:20:00,367.82,367.82,367.64,367.64,3688.0,359.9,359.9,359.7239,359.7239,3688.0
2024-02-08 14:25:00,367.65,367.73,367.48,367.65,5592.0,359.7337,359.812,359.5674,359.7337,5592.0
2024-02-08 14:30:00,367.64,367.8,367.53,367.53,6230.0,359.7239,359.8805,359.6163,359.6163,6230.0
2024-02-08 14:35:00,367.53,367.71,367.51,367.59,4867.0,359.6163,359.7924,359.5967,359.675,4867.0
2024-02-08 14:40:00,367.64,367.99,367.64,367.94,5379.0,359.7239,360.0664,359.7239,360.0174,5379.0
2024-02-08 14:45:00,367.94,368.07,367.86,367.94,5217.0,360.0174,360.1446,359.9392,360.0174,5217.0
2024-02-08 14:50:00,367.94,367.95,367.85,367.89,7085.0,360.0174,360.0272,359.9294,359.9685,7085.0
2024-02-08 14:55:00,367.85,368.15,367.85,368.03,6201.0,359.9294,360.2229,359.9294,360.1055,6201.0
2024-02-08 15:00:00,368.09,368.33,368.03,368.04,10098.0,360.1642,360.399,360.1055,360.1153,10098.0
2024-02-08 15:05:00,368.0,368.09,367.89,367.94,6265.0,360.0762,360.1642,359.9685,360.0174,6265.0
2024-02-08 15:10:00,367.94,367.99,367.78,367.81,13413.0,360.0174,360.0664,359.8609,359.8902,13413.0
2024-02-08 15:15:00,367.81,367.95,367.81,367.91,5620.0,359.8902,360.0272,359.8902,359.9881,5620.0
2024-02-08 15:20:00,367.92,367.92,367.73,367.82,10912.0,359.9979,359.9979,359.812,359.9,10912.0
2024-02-08 15:25:00,367.77,367.9,367.73,367.81,6064.0,359.8511,359.9783,359.812,359.8902,6064.0
2024-02-08 15:30:00,367.81,368.05,367.81,367.93,8080.0,359.8902,360.1251,359.8902,360.0077,8080.0
2024-02-08 15:35:00,368.01,368.07,367.78,367.81,10642.0,360.0859,360.1446,359.8609,359.8902,10642.0
2024-02-08 15:40:00,367.76,367.84,367.61,367.74,13544.0,359.8413,359.9196,359.6946,359.8218,13544.0
2024-02-08 15:45:00,367.84,367.86,367.42,367.43,25680.0,359.9196,359.9392,359.5086,359.5184,25680.0
2024-02-08 15:50:00,367.51,368.0,367.39,367.61,46320.0,359.5967,360.0762,359.4793,359.6946,46320.0
2024-02-08 15:55:00,367.66,368.84,367.56,368.48,95971.0,359.7435,360.8981,359.6456,360.5458,95971.0
2024-02-09 09:30:00,369.25,369.62,368.5,368.88,34416.0,361.2992,361.6613,360.5654,360.9372,34416.0
2024-02-09 09:35:00,368.53,369.25,368.31,368.35,3309.0,360.5947,361.2992,360.3795,360.4186,3309.0
2024-02-09 09:40:00,368.61,368.61,368.25,368.46,1310.0,360.673,360.673,360.3208,360.5262,1310.0
2024-02-09 09:45:00,368.5,369.2,368.49,368.73,5094.0,360.5654,361.2503,360.5556,360.7904,5094.0
2024-02-09 09:50:00,368.44,368.91,368.44,368.5,2061.0,360.5067,360.9666,360.5067,360.5654,2061.0
2024-02-09 09:55:00,368.34,368.97,367.95,368.6,4484.0,360.4088,361.0253,360.0272,360.6632,4484.0
2024-02-09 10:00:00,368.73,368.96,368.08,368.67,6518.0,360.7904,361.0155,360.1544,360.7317,6518.0
2024-02-09 10:05:00,368.66,369.06,368.49,368.93,3627.0,360.7219,361.1133,360.5556,360.9861,3627.0
2024-02-09 10:10:00,369.05,369.25,368.84,368.84,7698.0,361.1035,361.2992,360.8981,360.8981,7698.0
2024-02-09 10:15:00,368.96,369.2,368.85,368.9,3182.0,361.0155,361.2503,360.9079,360.9568,3182.0
2024-02-09 10:20:00,368.89,369.38,368.75,369.38,7035.0,360.947,361.4264,360.81,361.4264,7035.0
2024-02-09 10:25:00,369.24,369.26,368.61,368.62,9220.0,361.2895,361.309,360.673,360.6828,9220.0
2024-02-09 10:30:00,368.88,370.09,368.86,369.8,16369.0,360.9372,362.1212,360.9176,361.8374,16369.0
2024-02-09 10:35:00,369.95,370.18,369.75,369.75,7367.0,361.9842,362.2092,361.7885,361.7885,7367.0
2024-02-09 10:40:00,370.04,370.39,369.83,370.18,6773.0,362.0722,362.4147,361.8668,362.2092,6773.0
2024-02-09 10:45:00,370.32,370.55,369.94,370.13,4774.0,362.3462,362.5712,361.9744,362.1603,4774.0
2024-02-09 10:50:00,370.26,370.79,370.26,370.67,10904.0,362.2875,362.8061,362.2875,362.6887,10904.0
2024-02-09 10:55:00,370.67,371.0,370.48,370.91,16817.0,362.6887,363.0116,362.5028,362.9235,16817.0
2024-02-09 11:00:00,371.09,371.69,370.86,371.54,8930.0,363.0996,363.6867,362.8746,363.5399,8930.0
2024-02-09 11:05:00,371.54,371.79,371.23,371.32,17148.0,363.5399,363.7845,363.2366,363.3247,17148.0
2024-02-09 11:10:00,371.43,371.66,371.31,371.56,6996.0,363.4323,363.6573,363.3149,363.5595,6996.0
2024-02-09 11:15:00,371.58,371.59,371.2,371.31,14944.0,363.5791,363.5889,363.2073,363.3149,14944.0
2024-02-09 11:20:00,371.38,371.71,371.31,371.6,7711.0,363.3834,363.7063,363.3149,363.5986,7711.0
2024-02-09 11:25:00,371.68,372.17,371.67,372.0,14507.0,363.6769,364.1564,363.6671,363.99,14507.0
2024-02-09 11:30:00,371.93,372.02,371.4,371.55,16787.0,363.9215,364.0096,363.4029,363.5497,16787.0
2024-02-09 11:35:00,371.6,371.63,371.16,371.16,7435.0,363.5986,363.628,363.1681,363.1681,7435.0
2024-02-09 11:40:00,371.28,371.34,371.14,371.28,4772.0,363.2855,363.3442,363.1485,363.2855,4772.0
2024-02-09 11:45:00,371.3,371.42,371.15,371.3,10249.0,363.3051,363.4225,363.1583,363.3051,10249.0
2024-02-09 11:50:00,371.3,371.35,370.95,371.03,8603.0,363.3051,363.354,362.9626,363.0409,8603.0
2024-02-09 11:55:00,371.03,371.5,370.95,371.37,6860.0,363.0409,363.5008,362.9626,363.3736,6860.0
2024-02-09 12:00:00,371.4,371.41,371.02,371.02,5453.0,363.4029,363.4127,363.0311,363.0311,5453.0
2024-02-09 12:05:00,371.02,371.02,370.55,370.66,8756.0,363.0311,363.0311,362.5712,362.6789,8756.0
2024-02-09 12:10:00,370.64,370.86,370.54,370.86,7604.0,362.6593,362.8746,362.5615,362.8746,7604.0
2024-02-09 12:15:00,370.87,371.04,370.64,370.73,3853.0,362.8844,363.0507,362.6593,362.7474,3853.0
2024-02-09 12:20:00,370.74,370.92,370.64,370.91,2865.0,362.7572,362.9333,362.6593,362.9235,2865.0
2024-02-09 12:25:00,370.85,370.99,370.76,370.99,8047.0,362.8648,363.0018,362.7767,363.0018,8047.0
2024-02-09 12:30:00,370.98,371.23,370.8,371.02,6299.0,362.992,363.2366,362.8159,363.0311,6299.0
2024-02-09 12:35:00,371.02,371.1,370.79,370.86,7177.0,363.0311,363.1094,362.8061,362.8746,7177.0
2024-02-09 12:40:00,370.88,371.13,370.75,371.13,6517.0,362.8941,363.1388,362.7669,363.1388,6517.0
2024-02-09 12:45:00,371.06,371.48,371.06,371.46,3044.0,363.0703,363.4812,363.0703,363.4617,3044.0
2024-02-09 12:50:00,371.5,371.55,371.23,371.49,4997.0,363.5008,363.5497,363.2366,363.491,4997.0
2024-02-09 12:55:00,371.44,371.74,371.36,371.74,4985.0,363.4421,363.7356,363.3638,363.7356,4985.0
2024-02-09 13:00:00,371.68,371.85,371.58,371.62,4538.0,363.6769,363.8433,363.5791,363.6182,4538.0
2024-02-09 13:05:00,371.51,371.68,371.37,371.61,4172.0,363.5106,363.6769,363.3736,363.6084,4172.0
2024-02-09 13:10:00,371.54,371.87,371.54,371.72,8831.0,363.5399,363.8628,363.5399,363.7161,8831.0
2024-02-09 13:15:00,371.91,371.91,371.58,371.75,4872.0,363.902,363.902,363.5791,363.7454,4872.0
2024-02-09 13:20:00,371.86,372.14,371.86,372.13,3742.0,363.853,364.127,363.853,364.1172,3742.0
2024-02-09 13:25:00,371.94,372.18,371.86,372.13,6407.0,363.9313,364.1662,363.853,364.1172,6407.0
2024-02-09 13:30:00,372.17,372.24,371.94,372.15,7038.0,364.1564,364.2249,363.9313,364.1368,7038.0
2024-02-09 13:35:00,372.22,372.27,371.97,372.16,8664.0,364.2053,364.2542,363.9607,364.1466,8664.0
2024-02-09 13:40:00,371.95,372.08,371.86,371.88,5286.0,363.9411,364.0683,363.853,363.8726,5286.0
2024-02-09 13:45:00,371.89,372.0,371.74,372.0,4153.0,363.8824,363.99,363.7356,363.99,4153.0
2024-02-09 13:50:00,371.92,372.06,371.64,371.75,8297.0,363.9117,364.0487,363.6378,363.7454,8297.0
2024-02-09 13:55:00,371.63,371.88,371.63,371.73,2668.0,363.628,363.8726,363.628,363.7258,2668.0
2024-02-09 14:00:00,371.72,372.14,371.61,372.14,3766.0,363.7161,364.127,363.6084,364.127,3766.0
2024-02-09 14:05:00,372.14,372.16,371.66,371.66,3610.0,364.127,364.1466,363.6573,363.6573,3610.0
2024-02-09 14:10:00,371.73,371.87,371.67,371.86,1835.0,363.7258,363.8628,363.6671,363.853,1835.0
2024-02-09 14:15:00,371.84,371.95,371.66,371.8,9042.0,363.8335,363.9411,363.6573,363.7943,9042.0
2024-02-09 14:20:00,371.8,372.0,371.79,371.86,3981.0,363.7943,363.99,363.7845,363.853,3981.0
2024-02-09 14:25:00,371.84,372.17,371.83,372.06,12390.0,363.8335,364.1564,363.8237,364.0487,12390.0
2024-02-09 14:30:00,371.95,372.16,371.86,371.99,5033.0,363.9411,364.1466,363.853,363.9802,5033.0
2024-02-09 14:35:00,371.87,372.14,371.87,372.01,2471.0,363.8628,364.127,363.8628,363.9998,2471.0
2024-02-09 14:40:00,372.1,372.42,372.09,372.4,6992.0,364.0879,364.401,364.0781,364.3814,6992.0
2024-02-09 14:45:00,372.4,372.48,372.33,372.34,4772.0,364.3814,364.4597,364.3129,364.3227,4772.0
2024-02-09 14:50:00,372.34,372.34,372.13,372.27,3941.0,364.3227,364.3227,364.1172,364.2542,3941.0
2024-02-09 14:55:00,372.25,372.27,371.99,371.99,3079.0,364.2346,364.2542,363.9802,363.9802,3079.0
2024-02-09 15:00:00,372.08,372.08,371.7,371.79,6805.0,364.0683,364.0683,363.6965,363.7845,6805.0
2024-02-09 15:05:00,371.79,371.89,371.68,371.79,4526.0,363.7845,363.8824,363.6769,363.7845,4526.0
2024-02-09 15:10:00,371.8,371.9,371.69,371.7,5765.0,363.7943,363.8922,363.6867,363.6965,5765.0
2024-02-09 15:15:00,371.76,371.9,371.65,371.68,9007.0,363.7552,363.8922,363.6476,363.6769,9007.0
2024-02-09 15:20:00,371.74,371.79,371.59,371.74,8698.0,363.7356,363.7845,363.5889,363.7356,8698.0
2024-02-09 15:25:00,371.74,371.82,371.6,371.7,3895.0,363.7356,363.8139,363.5986,363.6965,3895.0
2024-02-09 15:30:00,371.65,371.71,371.48,371.51,6504.0,363.6476,363.7063,363.4812,363.5106,6504.0
2024-02-09 15:35:00,371.6,371.76,371.5,371.64,10860.0,363.5986,363.7552,363.5008,363.6378,10860.0
2024-02-09 15:40:00,371.64,371.74,371.38,371.42,8447.0,363.6378,363.7356,363.3834,363.4225,8447.0
2024-02-09 15:45:00,371.34,371.49,371.17,371.17,12358.0,363.3442,363.491,363.1779,363.1779,12358.0
2024-02-09 15:50:00,371.14,371.66,371.1,371.28,34621.0,363.1485,363.6573,363.1094,363.2855,34621.0
2024-02-09 15:55:00,371.28,371.7,371.09,371.68,90201.0,363.2855,363.6965,363.0996,363.6769,90201.0
2024-02-12 09:30:00,369.49,370.25,369.0,369.5,75975.0,361.5341,362.2777,361.0546,361.5439,75975.0
2024-02-12 09:35:00,369.49,369.5,367.97,368.02,3987.0,361.5341,361.5439,360.0468,360.0957,3987.0
2024-02-12 09:40:00,368.0,368.24,367.06,367.14,6612.0,360.0762,360.311,359.1564,359.2347,6612.0
2024-02-12 09:45:00,367.28,367.68,367.08,367.09,5831.0,359.3717,359.763,359.176,359.1857,5831.0
2024-02-12 09:50:00,366.96,367.2,366.76,367.2,5555.0,359.0585,359.2934,358.8629,359.2934,5555.0
2024-02-12 09:55:00,367.26,367.32,366.3,366.43,9387.0,359.3521,359.4108,358.4128,358.54,9387.0
2024-02-12 10:00:00,366.45,367.07,366.18,366.99,5551.0,358.5595,359.1662,358.2953,359.0879,5551.0
2024-02-12 10:05:00,366.95,367.82,366.74,367.81,9925.0,359.0488,359.9,358.8433,359.8902,9925.0
2024-02-12 10:10:00,367.87,369.18,367.84,369.18,5578.0,359.949,361.2307,359.9196,361.2307,5578.0
2024-02-12 10:15:00,369.16,369.71,369.16,369.45,8768.0,361.2112,361.7493,361.2112,361.4949,8768.0
2024-02-12 10:20:00,369.61,369.61,369.35,369.51,6245.0,361.6515,361.6515,361.3971,361.5536,6245.0
2024-02-12 10:25:00,369.6,369.69,369.27,369.27,4805.0,361.6417,361.7298,361.3188,361.3188,4805.0
2024-02-12 10:30:00,369.31,369.35,369.2,369.28,5834.0,361.3579,361.3971,361.2503,361.3286,5834.0
2024-02-12 10:35:00,369.27,369.43,369.08,369.4,4336.0,361.3188,361.4754,361.1329,361.446,4336.0
2024-02-12 10:40:00,369.25,369.37,369.12,369.24,3644.0,361.2992,361.4167,361.172,361.2895,3644.0
2024-02-12 10:45:00,369.18,369.37,369.02,369.1,15224.0,361.2307,361.4167,361.0742,361.1525,15224.0
2024-02-12 10:50:00,369.1,369.28,368.93,369.28,7813.0,361.1525,361.3286,360.9861,361.3286,7813.0
2024-02-12 10:55:00,369.39,369.49,369.14,369.3,5677.0,361.4362,361.5341,361.1916,361.3482,5677.0
2024-02-12 11:00:00,369.3,369.3,368.88,369.02,2593.0,361.3482,361.3482,360.9372,361.0742,2593.0
2024-02-12 11:05:00,369.06,369.19,368.87,369.19,3381.0,361.1133,361.2405,360.9274,361.2405,3381.0
2024-02-12 11:10:00,369.05,369.05,368.78,368.94,2916.0,361.1035,361.1035,360.8394,360.9959,2916.0
2024-02-12 11:15:00,368.87,369.37,368.87,369.37,7581.0,360.9274,361.4167,360.9274,361.4167,7581.0
2024-02-12 11:20:00,369.32,369.46,369.18,369.33,16708.0,361.3677,361.5047,361.2307,361.3775,16708.0
2024-02-12 11:25:00,369.3,369.85,369.29,369.71,10931.0,361.3482,361.8863,361.3384,361.7493,10931.0
2024-02-12 11:30:00,369.76,370.08,369.61,369.93,6598.0,361.7983,362.1114,361.6515,361.9646,6598.0
2024-02-12 11:35:00,369.9,370.03,369.84,369.86,1158.0,361.9352,362.0624,361.8765,361.8961,1158.0
2024-02-12 11:40:00,369.86,369.86,369.67,369.76,992.0,361.8961,361.8961,361.7102,361.7983,992.0
2024-02-12 11:45:00,369.83,369.83,369.39,369.45,2212.0,361.8668,361.8668,361.4362,361.4949,2212.0
2024-02-12 11:50:00,369.54,369.64,369.5,369.6,1156.0,361.583,361.6808,361.5439,361.6417,1156.0
2024-02-12 11:55:00,369.76,369.76,369.52,369.67,1874.0,361.7983,361.7983,361.5634,361.7102,1874.0
2024-02-12 12:00:00,369.63,369.86,369.52,369.86,3225.0,361.6711,361.8961,361.5634,361.8961,3225.0
2024-02-12 12:05:00,369.78,369.91,369.72,369.82,2304.0,361.8178,361.945,361.7591,361.857,2304.0
2024-02-12 12:10:00,369.99,370.08,369.91,369.98,2885.0,362.0233,362.1114,361.945,362.0135,2885.0
2024-02-12 12:15:00,370.04,370.24,369.98,370.21,5383.0,362.0722,362.2679,362.0135,362.2386,5383.0
2024-02-12 12:20:00,370.22,370.22,369.94,369.94,7701.0,362.2484,362.2484,361.9744,361.9744,7701.0
2024-02-12 12:25:00,370.13,370.23,370.01,370.09,8201.0,362.1603,362.2581,362.0429,362.1212,8201.0
2024-02-12 12:30:00,370.05,370.24,370.05,370.24,9306.0,362.082,362.2679,362.082,362.2679,9306.0
2024-02-12 12:35:00,370.24,370.27,370.02,370.1,3685.0,362.2679,362.2973,362.0527,362.1309,3685.0
2024-02-12 12:40:00,370.08,370.21,370.08,370.1,10015.0,362.1114,362.2386,362.1114,362.1309,10015.0
2024-02-12 12:45:00,370.1,370.18,369.79,370.17,3551.0,362.1309,362.2092,361.8276,362.1994,3551.0
2024-02-12 12:50:00,370.13,370.4,370.09,370.2,3254.0,362.1603,362.4245,362.1212,362.2288,3254.0
2024-02-12 12:55:00,370.26,370.3,370.0,370.17,4799.0,362.2875,362.3266,362.0331,362.1994,4799.0
2024-02-12 13:00:00,370.17,370.17,370.0,370.14,4319.0,362.1994,362.1994,362.0331,362.1701,4319.0
2024-02-12 13:05:00,370.09,370.09,369.8,369.93,3232.0,362.1212,362.1212,361.8374,361.9646,3232.0
2024-02-12 13:10:00,369.93,370.1,369.91,370.07,3184.0,361.9646,362.1309,361.945,362.1016,3184.0
2024-02-12 13:15:00,370.02,370.27,370.01,370.26,22042.0,362.0527,362.2973,362.0429,362.2875,22042.0
2024-02-12 13:20:00,370.25,370.27,369.7,369.7,3103.0,362.2777,362.2973,361.7395,361.7395,3103.0
2024-02-12 13:25:00,369.76,369.77,369.26,369.38,3587.0,361.7983,361.808,361.309,361.4264,3587.0
2024-02-12 13:30:00,369.28,369.3,368.66,368.66,8022.0,361.3286,361.3482,360.7219,360.7219,8022.0
2024-02-12 13:35:00,368.65,368.81,368.13,368.13,6783.0,360.7122,360.8687,360.2034,360.2034,6783.0
2024-02-12 13:40:00,368.25,368.27,367.69,367.7,4277.0,360.3208,360.3403,359.7728,359.7826,4277.0
2024-02-12 13:45:00,367.75,368.0,367.53,367.65,10298.0,359.8315,360.0762,359.6163,359.7337,10298.0
2024-02-12 13:50:00,367.76,368.01,367.69,368.01,2106.0,359.8413,360.0859,359.7728,360.0859,2106.0
2024-02-12 13:55:00,367.98,368.36,367.89,368.23,6795.0,360.0566,360.4284,359.9685,360.3012,6795.0
2024-02-12 14:00:00,368.06,368.09,367.68,367.77,3928.0,360.1349,360.1642,359.763,359.8511,3928.0
2024-02-12 14:05:00,367.77,368.05,367.77,368.03,1766.0,359.8511,360.1251,359.8511,360.1055,1766.0
2024-02-12 14:10:00,368.06,368.07,367.72,367.85,4580.0,360.1349,360.1446,359.8022,359.9294,4580.0
2024-02-12 14:15:00,367.85,368.0,367.17,367.24,15745.0,359.9294,360.0762,359.264,359.3325,15745.0
2024-02-12 14:20:00,367.11,367.49,366.93,367.28,2487.0,359.2053,359.5771,359.0292,359.3717,2487.0
2024-02-12 14:25:00,367.4,367.49,367.09,367.18,2467.0,359.4891,359.5771,359.1857,359.2738,2467.0
2024-02-12 14:30:00,367.2,367.28,366.99,367.0,7877.0,359.2934,359.3717,359.0879,359.0977,7877.0
2024-02-12 14:35:00,367.0,367.15,366.85,367.01,5565.0,359.0977,359.2445,358.9509,359.1075,5565.0
2024-02-12 14:40:00,367.06,367.16,366.95,367.02,1738.0,359.1564,359.2542,359.0488,359.1173,1738.0
2024-02-12 14:45:00,367.06,367.06,366.76,366.8,4213.0,359.1564,359.1564,358.8629,358.902,4213.0
2024-02-12 14:50:00,366.66,366.74,366.55,366.67,2610.0,358.765,358.8433,358.6574,358.7748,2610.0
2024-02-12 14:55:00,366.66,366.68,366.23,366.5,7996.0,358.765,358.7846,358.3443,358.6085,7996.0
2024-02-12 15:00:00,366.47,366.74,366.47,366.58,2797.0,358.5791,358.8433,358.5791,358.6867,2797.0
2024-02-12 15:05:00,366.54,366.88,366.5,366.66,1234.0,358.6476,358.9803,358.6085,358.765,1234.0
2024-02-12 15:10:00,366.67,366.8,366.49,366.7,5123.0,358.7748,358.902,358.5987,358.8041,5123.0
2024-02-12 15:15:00,366.65,367.2,366.63,367.18,8171.0,358.7552,359.2934,358.7357,359.2738,8171.0
2024-02-12 15:20:00,367.17,367.33,366.86,366.89,9453.0,359.264,359.4206,358.9607,358.9901,9453.0
2024-02-12 15:25:00,366.88,367.16,366.88,367.07,5242.0,358.9803,359.2542,358.9803,359.1662,5242.0
2024-02-12 15:30:00,367.14,367.36,367.08,367.29,19889.0,359.2347,359.4499,359.176,359.3814,19889.0
2024-02-12 15:35:00,367.35,367.5,367.32,367.4,4815.0,359.4402,359.5869,359.4108,359.4891,4815.0
2024-02-12 15:40:00,367.45,367.45,367.08,367.25,7327.0,359.538,359.538,359.176,359.3423,7327.0
2024-02-12 15:45:00,367.22,367.67,367.22,367.52,7876.0,359.3129,359.7533,359.3129,359.6065,7876.0
2024-02-12 15:50:00,367.57,367.63,367.32,367.43,20607.0,359.6554,359.7141,359.4108,359.5184,20607.0
2024-02-12 15:55:00,367.44,367.7,367.35,367.64,73535.0,359.5282,359.7826,359.4402,359.7239,73535.0
2024-02-13 09:30:00,361.41,363.15,361.0,362.69,62259.0,353.6281,355.3306,353.2269,354.8805,62259.0
2024-02-13 09:35:00,362.19,362.93,361.9,362.24,7642.0,354.3913,355.1153,354.1075,354.4402,7642.0
2024-02-13 09:40:00,362.36,362.56,361.81,361.92,10689.0,354.5576,354.7533,354.0194,354.1271,10689.0
2024-02-13 09:45:00,362.08,363.28,362.07,362.54,8195.0,354.2836,355.4578,354.2738,354.7337,8195.0
2024-02-13 09:50:00,362.54,363.12,362.09,363.12,13751.0,354.7337,355.3012,354.2934,355.3012,13751.0
2024-02-13 09:55:00,363.04,363.48,362.57,363.38,9223.0,355.223,355.6535,354.7631,355.5556,9223.0
2024-02-13 10:00:00,363.23,363.3,362.48,362.52,12572.0,355.4089,355.4774,354.675,354.7142,12572.0
2024-02-13 10:05:00,362.53,362.94,362.52,362.67,7515.0,354.7239,355.1251,354.7142,354.8609,7515.0
2024-02-13 10:10:00,362.67,362.96,362.59,362.84,4844.0,354.8609,355.1447,354.7826,355.0273,4844.0
2024-02-13 10:15:00,362.71,363.19,362.55,363.19,5111.0,354.9001,355.3697,354.7435,355.3697,5111.0
2024-02-13 10:20:00,363.27,364.54,363.24,364.4,13652.0,355.448,356.6907,355.4186,356.5537,13652.0
2024-02-13 10:25:00,364.45,364.95,364.38,364.59,12494.0,356.6026,357.0918,356.5341,356.7396,12494.0
2024-02-13 10:30:00,364.55,365.35,364.44,365.09,10672.0,356.7004,357.4832,356.5928,357.2288,10672.0
2024-02-13 10:35:00,365.12,365.24,364.69,364.86,14334.0,357.2582,357.3756,356.8374,357.0038,14334.0
2024-02-13 10:40:00,365.15,365.76,365.04,365.61,10822.0,357.2875,357.8844,357.1799,357.7376,10822.0
2024-02-13 10:45:00,365.62,365.67,365.16,365.4,31357.0,357.7474,357.7963,357.2973,357.5321,31357.0
2024-02-13 10:50:00,365.41,365.6,364.89,365.21,8749.0,357.5419,357.7278,357.0331,357.3462,8749.0
2024-02-13 10:55:00,365.27,365.27,364.72,364.95,6957.0,357.4049,357.4049,356.8668,357.0918,6957.0
2024-02-13 11:00:00,364.91,365.25,364.85,365.07,8905.0,357.0527,357.3854,356.994,357.2092,8905.0
2024-02-13 11:05:00,364.98,365.28,364.83,365.23,7464.0,357.1212,357.4147,356.9744,357.3658,7464.0
2024-02-13 11:10:00,365.12,365.12,364.7,364.81,5922.0,357.2582,357.2582,356.8472,356.9548,5922.0
2024-02-13 11:15:00,364.8,364.83,364.17,364.38,5823.0,356.9451,356.9744,356.3286,356.5341,5823.0
2024-02-13 11:20:00,364.3,364.66,364.23,364.56,6917.0,356.4558,356.8081,356.3873,356.7102,6917.0
2024-02-13 11:25:00,364.56,364.57,364.35,364.54,7199.0,356.7102,356.72,356.5047,356.6907,7199.0
2024-02-13 11:30:00,364.59,364.88,364.59,364.88,4372.0,356.7396,357.0233,356.7396,357.0233,4372.0
2024-02-13 11:35:00,364.88,365.22,364.78,365.22,9540.0,357.0233,357.356,356.9255,357.356,9540.0
2024-02-13 11:40:00,365.26,365.39,365.06,365.39,6378.0,357.3952,357.5224,357.1995,357.5224,6378.0
2024-02-13 11:45:00,365.29,365.46,365.13,365.19,17387.0,357.4245,357.5908,357.268,357.3267,17387.0
2024-02-13 11:50:00,365.2,365.5,365.16,365.18,6719.0,357.3364,357.63,357.2973,357.3169,6719.0
2024-02-13 11:55:00,365.28,365.28,364.7,364.87,2955.0,357.4147,357.4147,356.8472,357.0136,2955.0
2024-02-13 12:00:00,364.91,364.94,364.71,364.86,5323.0,357.0527,357.082,356.857,357.0038,5323.0
2024-02-13 12:05:00,364.85,364.86,364.65,364.72,2822.0,356.994,357.0038,356.7983,356.8668,2822.0
2024-02-13 12:10:00,364.72,364.83,364.53,364.75,4782.0,356.8668,356.9744,356.6809,356.8961,4782.0
2024-02-13 12:15:00,364.99,365.03,364.81,364.82,5235.0,357.131,357.1701,356.9548,356.9646,5235.0
2024-02-13 12:20:00,364.91,364.91,364.52,364.57,4924.0,357.0527,357.0527,356.6711,356.72,4924.0
2024-02-13 12:25:00,364.56,364.6,364.29,364.36,3028.0,356.7102,356.7494,356.446,356.5145,3028.0
2024-02-13 12:30:00,364.39,364.7,364.39,364.7,4658.0,356.5439,356.8472,356.5439,356.8472,4658.0
2024-02-13 12:35:00,364.72,364.78,364.51,364.64,7797.0,356.8668,356.9255,356.6613,356.7885,7797.0
2024-02-13 12:40:00,364.72,365.0,364.66,364.75,8923.0,356.8668,357.1408,356.8081,356.8961,8923.0
2024-02-13 12:45:00,364.7,364.7,364.45,364.46,2500.0,356.8472,356.8472,356.6026,356.6124,2500.0
2024-02-13 12:50:00,364.54,364.56,364.32,364.36,4402.0,356.6907,356.7102,356.4754,356.5145,4402.0
2024-02-13 12:55:00,364.28,364.28,363.93,363.96,7507.0,356.4363,356.4363,356.0938,356.1231,7507.0
2024-02-13 13:00:00,364.06,364.06,363.78,363.85,3863.0,356.221,356.221,355.947,356.0155,3863.0
2024-02-13 13:05:00,363.87,363.87,363.64,363.68,7937.0,356.0351,356.0351,355.81,355.8492,7937.0
2024-02-13 13:10:00,363.89,363.89,363.66,363.88,7053.0,356.0547,356.0547,355.8296,356.0449,7053.0
2024-02-13 13:15:00,363.81,364.13,363.81,363.94,3396.0,355.9764,356.2895,355.9764,356.1036,3396.0
2024-02-13 13:20:00,363.94,363.98,363.81,363.81,2619.0,356.1036,356.1427,355.9764,355.9764,2619.0
2024-02-13 13:25:00,363.81,364.1,363.76,363.91,7868.0,355.9764,356.2601,355.9275,356.0742,7868.0
2024-02-13 13:30:00,363.91,363.94,363.59,363.67,10149.0,356.0742,356.1036,355.7611,355.8394,10149.0
2024-02-13 13:35:00,363.74,363.89,363.57,363.71,5197.0,355.9079,356.0547,355.7415,355.8785,5197.0
2024-02-13 13:40:00,363.71,363.79,363.35,363.35,4980.0,355.8785,355.9568,355.5263,355.5263,4980.0
2024-02-13 13:45:00,363.41,363.51,362.99,362.99,5743.0,355.585,355.6828,355.174,355.174,5743.0
2024-02-13 13:50:00,363.08,363.24,362.93,363.01,8044.0,355.2621,355.4186,355.1153,355.1936,8044.0
2024-02-13 13:55:00,363.04,363.17,362.97,363.07,6531.0,355.223,355.3502,355.1545,355.2523,6531.0
2024-02-13 14:00:00,363.0,363.05,362.42,362.5,5924.0,355.1838,355.2327,354.6163,354.6946,5924.0
2024-02-13 14:05:00,362.39,362.52,362.0,362.15,8298.0,354.587,354.7142,354.2053,354.3521,8298.0
2024-02-13 14:10:00,362.03,362.19,361.87,362.08,37392.0,354.2347,354.3913,354.0781,354.2836,37392.0
2024-02-13 14:15:00,362.06,362.11,361.85,361.87,10955.0,354.2641,354.313,354.0586,354.0781,10955.0
2024-02-13 14:20:00,362.02,362.03,361.5,361.5,3089.0,354.2249,354.2347,353.7161,353.7161,3089.0
2024-02-13 14:25:00,361.55,361.71,361.3,361.46,5233.0,353.765,353.9216,353.5204,353.677,5233.0
2024-02-13 14:30:00,361.37,361.7,361.29,361.7,5619.0,353.5889,353.9118,353.5106,353.9118,5619.0
2024-02-13 14:35:00,361.92,361.92,361.46,361.72,8730.0,354.1271,354.1271,353.677,353.9314,8730.0
2024-02-13 14:40:00,361.68,361.81,361.21,361.32,4780.0,353.8922,354.0194,353.4324,353.54,4780.0
2024-02-13 14:45:00,361.2,361.4,360.75,360.78,7208.0,353.4226,353.6183,352.9823,353.0116,7208.0
2024-02-13 14:50:00,360.77,360.85,360.27,360.38,7272.0,353.0018,353.0801,352.5126,352.6202,7272.0
2024-02-13 14:55:00,360.27,360.84,360.27,360.67,10545.0,352.5126,353.0703,352.5126,352.904,10545.0
2024-02-13 15:00:00,360.69,360.87,360.19,360.27,5875.0,352.9236,353.0997,352.4343,352.5126,5875.0
2024-02-13 15:05:00,360.28,360.71,360.27,360.53,9791.0,352.5224,352.9431,352.5126,352.767,9791.0
2024-02-13 15:10:00,360.53,360.7,360.41,360.55,6164.0,352.767,352.9333,352.6496,352.7866,6164.0
2024-02-13 15:15:00,360.46,360.63,360.32,360.32,7007.0,352.6985,352.8648,352.5615,352.5615,7007.0
2024-02-13 15:20:00,360.39,360.42,360.0,360.42,10577.0,352.63,352.6594,352.2484,352.6594,10577.0
2024-02-13 15:25:00,360.44,361.04,360.4,360.68,7859.0,352.6789,353.266,352.6398,352.9138,7859.0
2024-02-13 15:30:00,360.59,361.2,360.5,361.2,7166.0,352.8257,353.4226,352.7376,353.4226,7166.0
2024-02-13 15:35:00,361.12,361.29,360.9,361.02,12941.0,353.3443,353.5106,353.129,353.2464,12941.0
2024-02-13 15:40:00,361.0,361.19,360.93,361.03,24560.0,353.2269,353.4128,353.1584,353.2562,24560.0
2024-02-13 15:45:00,361.03,361.26,361.02,361.25,30234.0,353.2562,353.4813,353.2464,353.4715,30234.0
2024-02-13 15:50:00,361.25,361.55,360.76,361.55,35004.0,353.4715,353.765,352.992,353.765,35004.0
2024-02-13 15:55:00,361.61,362.94,361.61,362.9,65847.0,353.8237,355.1251,353.8237,355.086,65847.0
2024-02-14 09:30:00,366.24,369.26,366.24,369.15,51345.0,358.3541,361.309,358.3541,361.2014,51345.0
2024-02-14 09:35:00,369.13,369.73,368.0,368.45,16350.0,361.1818,361.7689,360.0762,360.5165,16350.0
2024-02-14 09:40:00,368.53,369.57,368.25,369.57,7440.0,360.5947,361.6123,360.3208,361.6123,7440.0
2024-02-14 09:45:00,369.52,369.77,368.25,368.37,17214.0,361.5634,361.808,360.3208,360.4382,17214.0
2024-02-14 09:50:00,368.5,369.33,368.5,368.87,9437.0,360.5654,361.3775,360.5654,360.9274,9437.0
2024-02-14 09:55:00,368.87,369.35,368.14,368.4,10698.0,360.9274,361.3971,360.2131,360.4675,10698.0
2024-02-14 10:00:00,368.51,368.93,368.38,368.41,10030.0,360.5752,360.9861,360.448,360.4773,10030.0
2024-02-14 10:05:00,368.59,369.0,368.53,368.79,15899.0,360.6535,361.0546,360.5947,360.8491,15899.0
2024-02-14 10:10:00,368.85,369.67,368.85,369.45,10063.0,360.9079,361.7102,360.9079,361.4949,10063.0
2024-02-14 10:15:00,369.42,370.2,369.3,369.8,22895.0,361.4656,362.2288,361.3482,361.8374,22895.0
2024-02-14 10:20:00,369.72,370.2,369.62,370.03,11105.0,361.7591,362.2288,361.6613,362.0624,11105.0
2024-02-14 10:25:00,370.12,370.59,370.03,370.12,7860.0,362.1505,362.6104,362.0624,362.1505,7860.0
2024-02-14 10:30:00,370.24,370.99,370.13,370.44,12614.0,362.2679,363.0018,362.1603,362.4636,12614.0
2024-02-14 10:35:00,370.44,370.54,369.92,370.06,14388.0,362.4636,362.5615,361.9548,362.0918,14388.0
2024-02-14 10:40:00,370.05,370.18,369.77,369.93,10639.0,362.082,362.2092,361.808,361.9646,10639.0
2024-02-14 10:45:00,369.9,370.33,369.9,369.92,16042.0,361.9352,362.356,361.9352,361.9548,16042.0
2024-02-14 10:50:00,370.04,370.08,369.42,369.49,8074.0,362.0722,362.1114,361.4656,361.5341,8074.0
2024-02-14 10:55:00,369.56,369.83,369.39,369.39,9129.0,361.6026,361.8668,361.4362,361.4362,9129.0
2024-02-14 11:00:00,369.41,369.41,368.84,369.19,7725.0,361.4558,361.4558,360.8981,361.2405,7725.0
2024-02-14 11:05:00,369.19,369.6,369.04,369.6,7736.0,361.2405,361.6417,361.0938,361.6417,7736.0
2024-02-14 11:10:00,369.58,369.89,369.36,369.41,11783.0,361.6221,361.9255,361.4069,361.4558,11783.0
2024-02-14 11:15:00,369.36,369.42,368.97,369.35,5460.0,361.4069,361.4656,361.0253,361.3971,5460.0
2024-02-14 11:20:00,369.36,369.73,369.14,369.67,10776.0,361.4069,361.7689,361.1916,361.7102,10776.0
2024-02-14 11:25:00,369.77,370.03,369.7,370.03,6329.0,361.808,362.0624,361.7395,362.0624,6329.0
2024-02-14 11:30:00,370.09,370.12,369.12,369.22,11544.0,362.1212,362.1505,361.172,361.2699,11544.0
2024-02-14 11:35:00,369.22,369.46,369.09,369.24,4380.0,361.2699,361.5047,361.1427,361.2895,4380.0
2024-02-14 11:40:00,369.43,369.55,368.88,369.09,6129.0,361.4754,361.5928,360.9372,361.1427,6129.0
2024-02-14 11:45:00,369.18,369.27,368.99,369.15,3561.0,361.2307,361.3188,361.0448,361.2014,3561.0
2024-02-14 11:50:00,369.11,369.26,368.94,369.22,5905.0,361.1623,361.309,360.9959,361.2699,5905.0
2024-02-14 11:55:00,369.14,369.15,368.38,368.58,4651.0,361.1916,361.2014,360.448,360.6437,4651.0
2024-02-14 12:00:00,368.58,368.58,367.81,367.87,21711.0,360.6437,360.6437,359.8902,359.949,21711.0
2024-02-14 12:05:00,367.93,368.29,367.83,368.16,12988.0,360.0077,360.3599,359.9098,360.2327,12988.0
2024-02-14 12:10:00,368.29,368.37,368.04,368.27,13101.0,360.3599,360.4382,360.1153,360.3403,13101.0
2024-02-14 12:15:00,368.2,368.7,368.17,368.58,10536.0,360.2718,360.7611,360.2425,360.6437,10536.0
2024-02-14 12:20:00,368.54,368.71,368.33,368.46,12294.0,360.6045,360.7709,360.399,360.5262,12294.0
2024-02-14 12:25:00,368.48,368.76,368.4,368.75,6440.0,360.5458,360.8198,360.4675,360.81,6440.0
2024-02-14 12:30:00,368.75,368.89,368.39,368.48,13027.0,360.81,360.947,360.4578,360.5458,13027.0
2024-02-14 12:35:00,368.46,368.52,368.28,368.39,7552.0,360.5262,360.585,360.3501,360.4578,7552.0
2024-02-14 12:40:00,368.29,368.56,368.18,368.45,5650.0,360.3599,360.6241,360.2523,360.5165,5650.0
2024-02-14 12:45:00,368.49,368.49,368.2,368.23,10602.0,360.5556,360.5556,360.2718,360.3012,10602.0
2024-02-14 12:50:00,368.23,368.23,367.9,367.99,5641.0,360.3012,360.3012,359.9783,360.0664,5641.0
2024-02-14 12:55:00,368.04,368.25,367.95,368.16,8441.0,360.1153,360.3208,360.0272,360.2327,8441.0
2024-02-14 13:00:00,368.16,368.77,368.07,368.67,21792.0,360.2327,360.8296,360.1446,360.7317,21792.0
2024-02-14 13:05:00,368.59,368.89,368.54,368.68,5349.0,360.6535,360.947,360.6045,360.7415,5349.0
2024-02-14 13:10:00,368.54,368.7,368.1,368.11,5947.0,360.6045,360.7611,360.174,360.1838,5947.0
2024-02-14 13:15:00,368.06,368.27,367.94,368.03,5128.0,360.1349,360.3403,360.0174,360.1055,5128.0
2024-02-14 13:20:00,368.04,368.19,367.9,367.98,6764.0,360.1153,360.2621,359.9783,360.0566,6764.0
2024-02-14 13:25:00,368.02,368.02,367.77,367.93,4937.0,360.0957,360.0957,359.8511,360.0077,4937.0
2024-02-14 13:30:00,368.01,368.81,367.96,368.57,7575.0,360.0859,360.8687,360.037,360.6339,7575.0
2024-02-14 13:35:00,368.59,369.08,368.51,369.05,6221.0,360.6535,361.1329,360.5752,361.1035,6221.0
2024-02-14 13:40:00,368.98,369.14,368.86,368.86,6486.0,361.0351,361.1916,360.9176,360.9176,6486.0
2024-02-14 13:45:00,368.88,369.08,368.88,368.98,4431.0,360.9372,361.1329,360.9372,361.0351,4431.0
2024-02-14 13:50:00,368.91,368.92,368.72,368.92,8623.0,360.9666,360.9763,360.7807,360.9763,8623.0
2024-02-14 13:55:00,368.8,368.89,368.71,368.79,5645.0,360.8589,360.947,360.7709,360.8491,5645.0
2024-02-14 14:00:00,368.88,368.89,368.44,368.44,3868.0,360.9372,360.947,360.5067,360.5067,3868.0
2024-02-14 14:05:00,368.31,368.31,367.66,367.69,9720.0,360.3795,360.3795,359.7435,359.7728,9720.0
2024-02-14 14:10:00,367.75,368.02,367.72,367.89,11795.0,359.8315,360.0957,359.8022,359.9685,11795.0
2024-02-14 14:15:00,367.97,368.07,367.83,367.9,6605.0,360.0468,360.1446,359.9098,359.9783,6605.0
2024-02-14 14:20:00,367.9,368.61,367.89,368.6,17376.0,359.9783,360.673,359.9685,360.6632,17376.0
2024-02-14 14:25:00,368.43,369.05,368.42,368.95,5210.0,360.4969,361.1035,360.4871,361.0057,5210.0
2024-02-14 14:30:00,369.06,369.18,368.93,369.06,8635.0,361.1133,361.2307,360.9861,361.1133,8635.0
2024-02-14 14:35:00,369.05,369.32,368.98,369.2,8078.0,361.1035,361.3677,361.0351,361.2503,8078.0
2024-02-14 14:40:00,369.12,369.18,368.94,368.94,6054.0,361.172,361.2307,360.9959,360.9959,6054.0
2024-02-14 14:45:00,368.79,369.01,368.79,368.93,5908.0,360.8491,361.0644,360.8491,360.9861,5908.0
2024-02-14 14:50:00,368.89,368.97,368.63,368.85,9331.0,360.947,361.0253,360.6926,360.9079,9331.0
2024-02-14 14:55:00,368.85,369.17,368.71,369.04,5478.0,360.9079,361.221,360.7709,361.0938,5478.0
2024-02-14 15:00:00,369.04,369.3,368.88,369.1,11423.0,361.0938,361.3482,360.9372,361.1525,11423.0
2024-02-14 15:05:00,369.14,369.49,369.14,369.41,8843.0,361.1916,361.5341,361.1916,361.4558,8843.0
2024-02-14 15:10:00,369.41,369.49,369.11,369.38,17786.0,361.4558,361.5341,361.1623,361.4264,17786.0
2024-02-14 15:15:00,369.45,369.54,369.16,369.35,19892.0,361.4949,361.583,361.2112,361.3971,19892.0
2024-02-14 15:20:00,369.29,369.77,369.25,369.75,18243.0,361.3384,361.808,361.2992,361.7885,18243.0
2024-02-14 15:25:00,369.81,370.03,369.79,369.91,16536.0,361.8472,362.0624,361.8276,361.945,16536.0
2024-02-14 15:30:00,369.87,369.92,369.6,369.92,17400.0,361.9059,361.9548,361.6417,361.9548,17400.0
2024-02-14 15:35:00,369.92,370.15,369.82,370.11,13874.0,361.9548,362.1799,361.857,362.1407,13874.0
2024-02-14 15:40:00,370.2,370.38,370.11,370.24,28896.0,362.2288,362.4049,362.1407,362.2679,28896.0
2024-02-14 15:45:00,370.18,370.58,370.16,370.53,20888.0,362.2092,362.6006,362.1896,362.5517,20888.0
2024-02-14 15:50:00,370.52,370.87,370.39,370.53,39463.0,362.5419,362.8844,362.4147,362.5517,39463.0
2024-02-14 15:55:00,370.64,371.19,370.4,371.04,116945.0,362.6593,363.1975,362.4245,363.0507,116945.0
2024-02-15 09:30:00,372.59,373.86,372.0,372.66,109257.0,364.5673,365.81,363.99,364.6358,109257.0
2024-02-15 09:35:00,372.81,373.7,372.52,373.3,13628.0,364.7826,365.6534,364.4988,365.262,13628.0
2024-02-15 09:40:00,373.58,374.56,373.33,373.33,29209.0,365.536,366.4949,365.2914,365.2914,29209.0
2024-02-15 09:45:00,373.13,374.0,372.97,373.52,9738.0,365.0957,365.947,364.9391,365.4773,9738.0
2024-02-15 09:50:00,373.53,373.53,372.67,372.67,10087.0,365.4871,365.4871,364.6456,364.6456,10087.0
2024-02-15 09:55:00,372.71,373.1,372.4,373.08,17485.0,364.6847,365.0663,364.3814,365.0468,17485.0
2024-02-15 10:00:00,372.97,373.83,372.92,372.92,18329.0,364.9391,365.7806,364.8902,364.8902,18329.0
2024-02-15 10:05:00,372.92,373.71,372.92,373.71,7993.0,364.8902,365.6632,364.8902,365.6632,7993.0
2024-02-15 10:10:00,373.6,373.95,373.45,373.81,13842.0,365.5556,365.898,365.4088,365.7611,13842.0
2024-02-15 10:15:00,373.82,374.13,373.63,373.95,30725.0,365.7708,366.0742,365.5849,365.898,30725.0
2024-02-15 10:20:00,374.01,374.01,373.37,373.92,12779.0,365.9567,365.9567,365.3305,365.8687,12779.0
2024-02-15 10:25:00,374.0,374.14,372.77,372.92,18727.0,365.947,366.0839,364.7434,364.8902,18727.0
2024-02-15 10:30:00,372.91,373.59,372.82,373.45,19933.0,364.8804,365.5458,364.7924,365.4088,19933.0
2024-02-15 10:35:00,373.58,373.91,373.29,373.81,12508.0,365.536,365.8589,365.2522,365.7611,12508.0
2024-02-15 10:40:00,373.79,373.9,373.4,373.45,8254.0,365.7415,365.8491,365.3599,365.4088,8254.0
2024-02-15 10:45:00,373.41,373.48,373.23,373.23,3707.0,365.3697,365.4382,365.1935,365.1935,3707.0
2024-02-15 10:50:00,373.35,373.93,373.28,373.93,17992.0,365.311,365.8785,365.2425,365.8785,17992.0
2024-02-15 10:55:00,373.93,373.93,373.47,373.48,5996.0,365.8785,365.8785,365.4284,365.4382,5996.0
2024-02-15 11:00:00,373.57,373.75,372.32,372.46,13409.0,365.5262,365.7023,364.3031,364.4401,13409.0
2024-02-15 11:05:00,372.38,372.39,371.66,371.77,15837.0,364.3618,364.3716,363.6573,363.765,15837.0
2024-02-15 11:10:00,371.66,372.45,371.66,372.2,9591.0,363.6573,364.4303,363.6573,364.1857,9591.0
2024-02-15 11:15:00,372.33,372.33,371.72,371.75,9041.0,364.3129,364.3129,363.7161,363.7454,9041.0
2024-02-15 11:20:00,371.7,371.77,371.21,371.27,15581.0,363.6965,363.765,363.217,363.2757,15581.0
2024-02-15 11:25:00,371.33,371.68,371.11,371.52,10068.0,363.3345,363.6769,363.1192,363.5204,10068.0
2024-02-15 11:30:00,371.53,371.53,371.05,371.15,9860.0,363.5301,363.5301,363.0605,363.1583,9860.0
2024-02-15 11:35:00,371.24,371.57,371.15,371.46,13809.0,363.2464,363.5693,363.1583,363.4617,13809.0
2024-02-15 11:40:00,371.54,372.06,371.54,371.88,7090.0,363.5399,364.0487,363.5399,363.8726,7090.0
2024-02-15 11:45:00,371.97,372.03,371.78,371.81,9754.0,363.9607,364.0194,363.7748,363.8041,9754.0
2024-02-15 11:50:00,371.69,371.88,371.25,371.41,7175.0,363.6867,363.8726,363.2562,363.4127,7175.0
2024-02-15 11:55:00,371.24,371.56,371.01,371.48,6185.0,363.2464,363.5595,363.0213,363.4812,6185.0
2024-02-15 12:00:00,371.48,371.81,371.27,371.42,6493.0,363.4812,363.8041,363.2757,363.4225,6493.0
2024-02-15 12:05:00,371.47,371.69,371.29,371.65,9298.0,363.4714,363.6867,363.2953,363.6476,9298.0
2024-02-15 12:10:00,371.67,371.72,371.45,371.46,7986.0,363.6671,363.7161,363.4519,363.4617,7986.0
2024-02-15 12:15:00,371.46,371.95,371.35,371.91,11421.0,363.4617,363.9411,363.354,363.902,11421.0
2024-02-15 12:20:00,371.9,372.04,371.64,371.64,8306.0,363.8922,364.0292,363.6378,363.6378,8306.0
2024-02-15 12:25:00,371.74,371.88,371.68,371.8,9476.0,363.7356,363.8726,363.6769,363.7943,9476.0
2024-02-15 12:30:00,371.8,371.84,371.6,371.84,5813.0,363.7943,363.8335,363.5986,363.8335,5813.0
2024-02-15 12:35:00,371.8,371.8,371.67,371.72,7512.0,363.7943,363.7943,363.6671,363.7161,7512.0
2024-02-15 12:40:00,371.75,371.96,371.75,371.93,10679.0,363.7454,363.9509,363.7454,363.9215,10679.0
2024-02-15 12:45:00,371.95,372.2,371.86,371.93,10362.0,363.9411,364.1857,363.853,363.9215,10362.0
2024-02-15 12:50:00,371.93,372.38,371.87,372.36,25447.0,363.9215,364.3618,363.8628,364.3423,25447.0
2024-02-15 12:55:00,372.36,372.4,371.48,371.48,4750.0,364.3423,364.3814,363.4812,363.4812,4750.0
2024-02-15 13:00:00,371.25,371.54,371.13,371.4,5915.0,363.2562,363.5399,363.1388,363.4029,5915.0
2024-02-15 13:05:00,371.43,372.27,371.42,371.93,8868.0,363.4323,364.2542,363.4225,363.9215,8868.0
2024-02-15 13:10:00,371.97,372.11,371.81,371.99,14273.0,363.9607,364.0977,363.8041,363.9802,14273.0
2024-02-15 13:15:00,371.88,372.05,371.76,371.92,7741.0,363.8726,364.0389,363.7552,363.9117,7741.0
2024-02-15 13:20:00,371.95,371.95,371.52,371.79,10252.0,363.9411,363.9411,363.5204,363.7845,10252.0
2024-02-15 13:25:00,371.73,371.82,371.6,371.72,7300.0,363.7258,363.8139,363.5986,363.7161,7300.0
2024-02-15 13:30:00,371.71,371.77,371.34,371.34,7261.0,363.7063,363.765,363.3442,363.3442,7261.0
2024-02-15 13:35:00,371.32,371.37,371.04,371.24,13506.0,363.3247,363.3736,363.0507,363.2464,13506.0
2024-02-15 13:40:00,371.19,371.21,370.19,370.29,10135.0,363.1975,363.217,362.219,362.3168,10135.0
2024-02-15 13:45:00,370.35,370.57,370.14,370.16,11700.0,362.3756,362.5908,362.1701,362.1896,11700.0
2024-02-15 13:50:00,370.19,370.85,370.19,370.63,19073.0,362.219,362.8648,362.219,362.6495,19073.0
2024-02-15 13:55:00,370.62,371.0,370.62,371.0,9999.0,362.6397,363.0116,362.6397,363.0116,9999.0
2024-02-15 14:00:00,371.0,371.12,370.78,371.05,12107.0,363.0116,363.129,362.7963,363.0605,12107.0
2024-02-15 14:05:00,370.98,371.35,370.72,371.35,5572.0,362.992,363.354,362.7376,363.354,5572.0
2024-02-15 14:10:00,371.11,371.11,370.75,370.95,4901.0,363.1192,363.1192,362.7669,362.9626,4901.0
2024-02-15 14:15:00,370.87,371.08,370.76,370.81,6410.0,362.8844,363.0898,362.7767,362.8256,6410.0
2024-02-15 14:20:00,370.68,371.01,370.61,371.01,9419.0,362.6984,363.0213,362.63,363.0213,9419.0
2024-02-15 14:25:00,370.95,370.95,370.57,370.89,4471.0,362.9626,362.9626,362.5908,362.9039,4471.0
2024-02-15 14:30:00,370.92,371.17,370.83,371.17,5634.0,362.9333,363.1779,362.8452,363.1779,5634.0
2024-02-15 14:35:00,371.33,371.5,371.2,371.49,5136.0,363.3345,363.5008,363.2073,363.491,5136.0
2024-02-15 14:40:00,371.35,371.5,371.26,371.42,7071.0,363.354,363.5008,363.266,363.4225,7071.0
2024-02-15 14:45:00,371.34,371.5,371.19,371.5,7926.0,363.3442,363.5008,363.1975,363.5008,7926.0
2024-02-15 14:50:00,371.44,371.94,371.41,371.92,13471.0,363.4421,363.9313,363.4127,363.9117,13471.0
2024-02-15 14:55:00,371.99,372.0,371.68,371.86,8983.0,363.9802,363.99,363.6769,363.853,8983.0
2024-02-15 15:00:00,371.81,371.87,371.49,371.62,11136.0,363.8041,363.8628,363.491,363.6182,11136.0
2024-02-15 15:05:00,371.62,371.63,371.18,371.57,10303.0,363.6182,363.628,363.1877,363.5693,10303.0
2024-02-15 15:10:00,371.55,372.17,371.54,372.08,12690.0,363.5497,364.1564,363.5399,364.0683,12690.0
2024-02-15 15:15:00,372.13,372.32,371.93,371.93,6829.0,364.1172,364.3031,363.9215,363.9215,6829.0
2024-02-15 15:20:00,371.97,372.16,371.81,371.81,5355.0,363.9607,364.1466,363.8041,363.8041,5355.0
2024-02-15 15:25:00,371.95,372.3,371.9,372.2,10914.0,363.9411,364.2836,363.8922,364.1857,10914.0
2024-02-15 15:30:00,372.25,372.26,372.01,372.09,6957.0,364.2346,364.2444,363.9998,364.0781,6957.0
2024-02-15 15:35:00,372.09,372.18,371.91,372.08,10044.0,364.0781,364.1662,363.902,364.0683,10044.0
2024-02-15 15:40:00,372.11,372.28,372.07,372.22,18997.0,364.0977,364.264,364.0585,364.2053,18997.0
2024-02-15 15:45:00,372.15,372.19,371.89,371.9,15995.0,364.1368,364.1759,363.8824,363.8922,15995.0
2024-02-15 15:50:00,371.86,372.22,371.56,371.96,37363.0,363.853,364.2053,363.5595,363.9509,37363.0
2024-02-15 15:55:00,371.96,372.13,371.39,371.45,148755.0,363.9509,364.1172,363.3932,363.4519,148755.0
2024-02-16 09:30:00,372.3,372.3,370.14,370.14,98488.0,364.2836,364.2836,362.1701,362.1701,98488.0
2024-02-16 09:35:00,369.93,369.93,368.69,368.88,4937.0,361.9646,361.9646,360.7513,360.9372,4937.0
2024-02-16 09:40:00,369.07,370.09,369.0,369.25,9102.0,361.1231,362.1212,361.0546,361.2992,9102.0
2024-02-16 09:45:00,369.21,370.86,369.21,370.86,10564.0,361.2601,362.8746,361.2601,362.8746,10564.0
2024-02-16 09:50:00,370.86,370.86,369.18,369.36,6490.0,362.8746,362.8746,361.2307,361.4069,6490.0
2024-02-16 09:55:00,369.17,369.3,368.67,368.88,19579.0,361.221,361.3482,360.7317,360.9372,19579.0
2024-02-16 10:00:00,369.13,369.14,368.34,368.84,8159.0,361.1818,361.1916,360.4088,360.8981,8159.0
2024-02-16 10:05:00,369.09,369.29,368.59,368.99,8043.0,361.1427,361.3384,360.6535,361.0448,8043.0
2024-02-16 10:10:00,369.07,370.15,368.98,370.13,7359.0,361.1231,362.1799,361.0351,362.1603,7359.0
2024-02-16 10:15:00,369.99,370.3,369.81,370.18,11319.0,362.0233,362.3266,361.8472,362.2092,11319.0
2024-02-16 10:20:00,370.09,370.17,369.4,370.05,10685.0,362.1212,362.1994,361.446,362.082,10685.0
2024-02-16 10:25:00,370.05,370.43,369.65,370.34,9614.0,362.082,362.4538,361.6906,362.3658,9614.0
2024-02-16 10:30:00,370.41,370.81,370.12,370.81,10582.0,362.4343,362.8256,362.1505,362.8256,10582.0
2024-02-16 10:35:00,370.82,371.54,370.59,371.43,10658.0,362.8354,363.5399,362.6104,363.4323,10658.0
2024-02-16 10:40:00,371.72,372.04,371.61,371.71,22831.0,363.7161,364.0292,363.6084,363.7063,22831.0
2024-02-16 10:45:00,371.66,372.4,371.66,371.78,21084.0,363.6573,364.3814,363.6573,363.7748,21084.0
2024-02-16 10:50:00,371.81,372.4,371.73,372.4,4160.0,363.8041,364.3814,363.7258,364.3814,4160.0
2024-02-16 10:55:00,372.42,372.61,372.27,372.49,14029.0,364.401,364.5869,364.2542,364.4695,14029.0
2024-02-16 11:00:00,372.49,372.89,372.37,372.75,15232.0,364.4695,364.8609,364.3521,364.7239,15232.0
2024-02-16 11:05:00,372.69,372.85,372.63,372.68,12131.0,364.6652,364.8217,364.6065,364.6554,12131.0
2024-02-16 11:10:00,372.69,372.96,372.57,372.96,12399.0,364.6652,364.9294,364.5478,364.9294,12399.0
2024-02-16 11:15:00,372.86,373.12,372.83,372.98,18300.0,364.8315,365.0859,364.8022,364.9489,18300.0
2024-02-16 11:20:00,372.95,373.43,372.85,372.98,20977.0,364.9196,365.3892,364.8217,364.9489,20977.0
2024-02-16 11:25:00,372.88,373.08,372.64,372.94,18796.0,364.8511,365.0468,364.6162,364.9098,18796.0
2024-02-16 11:30:00,372.94,373.2,372.74,372.87,7620.0,364.9098,365.1642,364.7141,364.8413,7620.0
2024-02-16 11:35:00,372.78,372.79,372.44,372.5,11208.0,364.7532,364.763,364.4206,364.4793,11208.0
2024-02-16 11:40:00,372.5,372.81,372.48,372.81,6162.0,364.4793,364.7826,364.4597,364.7826,6162.0
2024-02-16 11:45:00,372.85,372.92,372.74,372.82,4470.0,364.8217,364.8902,364.7141,364.7924,4470.0
2024-02-16 11:50:00,372.88,373.19,372.82,372.95,15968.0,364.8511,365.1544,364.7924,364.9196,15968.0
2024-02-16 11:55:00,372.94,373.24,372.74,372.94,6738.0,364.9098,365.2033,364.7141,364.9098,6738.0
2024-02-16 12:00:00,372.95,373.33,372.93,373.29,8223.0,364.9196,365.2914,364.9,365.2522,8223.0
2024-02-16 12:05:00,373.3,373.37,373.06,373.06,10776.0,365.262,365.3305,365.0272,365.0272,10776.0
2024-02-16 12:10:00,373.07,373.08,372.7,372.95,7780.0,365.037,365.0468,364.675,364.9196,7780.0
2024-02-16 12:15:00,372.93,373.0,372.46,372.46,12663.0,364.9,364.9685,364.4401,364.4401,12663.0
2024-02-16 12:20:00,372.44,373.0,372.23,373.0,4106.0,364.4206,364.9685,364.2151,364.9685,4106.0
2024-02-16 12:25:00,372.95,373.02,372.82,372.95,4914.0,364.9196,364.9881,364.7924,364.9196,4914.0
2024-02-16 12:30:00,372.98,373.0,372.79,372.85,6445.0,364.9489,364.9685,364.763,364.8217,6445.0
2024-02-16 12:35:00,372.81,372.81,372.29,372.5,3687.0,364.7826,364.7826,364.2738,364.4793,3687.0
2024-02-16 12:40:00,372.44,372.7,372.44,372.7,11650.0,364.4206,364.675,364.4206,364.675,11650.0
2024-02-16 12:45:00,372.72,372.8,372.58,372.59,4828.0,364.6945,364.7728,364.5575,364.5673,4828.0
2024-02-16 12:50:00,372.57,372.7,372.55,372.59,4746.0,364.5478,364.675,364.5282,364.5673,4746.0
2024-02-16 12:55:00,372.59,372.63,372.37,372.49,8347.0,364.5673,364.6065,364.3521,364.4695,8347.0
2024-02-16 13:00:00,372.4,372.41,371.7,371.7,9191.0,364.3814,364.3912,363.6965,363.6965,9191.0
2024-02-16 13:05:00,371.71,372.04,371.7,371.98,5899.0,363.7063,364.0292,363.6965,363.9705,5899.0
2024-02-16 13:10:00,371.93,371.97,371.71,371.73,4572.0,363.9215,363.9607,363.7063,363.7258,4572.0
2024-02-16 13:15:00,371.74,371.94,371.74,371.85,1865.0,363.7356,363.9313,363.7356,363.8433,1865.0
2024-02-16 13:20:00,371.91,372.31,371.89,372.21,5368.0,363.902,364.2934,363.8824,364.1955,5368.0
2024-02-16 13:25:00,372.25,372.26,372.07,372.08,6909.0,364.2346,364.2444,364.0585,364.0683,6909.0
2024-02-16 13:30:00,372.09,372.24,372.09,372.09,6673.0,364.0781,364.2249,364.0781,364.0781,6673.0
2024-02-16 13:35:00,372.06,372.25,372.06,372.15,2276.0,364.0487,364.2346,364.0487,364.1368,2276.0
2024-02-16 13:40:00,372.24,372.25,372.1,372.17,8318.0,364.2249,364.2346,364.0879,364.1564,8318.0
2024-02-16 13:45:00,372.17,372.25,372.12,372.15,3648.0,364.1564,364.2346,364.1074,364.1368,3648.0
2024-02-16 13:50:00,372.18,372.33,372.17,372.33,6345.0,364.1662,364.3129,364.1564,364.3129,6345.0
2024-02-16 13:55:00,372.33,372.79,372.27,372.68,7632.0,364.3129,364.763,364.2542,364.6554,7632.0
2024-02-16 14:00:00,372.78,373.12,372.71,372.71,14352.0,364.7532,365.0859,364.6847,364.6847,14352.0
2024-02-16 14:05:00,372.75,372.76,372.5,372.61,3134.0,364.7239,364.7337,364.4793,364.5869,3134.0
2024-02-16 14:10:00,372.62,372.71,372.18,372.18,2766.0,364.5967,364.6847,364.1662,364.1662,2766.0
2024-02-16 14:15:00,372.12,372.32,372.08,372.08,3045.0,364.1074,364.3031,364.0683,364.0683,3045.0
2024-02-16 14:20:00,372.11,372.11,371.9,372.0,2490.0,364.0977,364.0977,363.8922,363.99,2490.0
2024-02-16 14:25:00,371.97,372.06,371.93,371.99,2487.0,363.9607,364.0487,363.9215,363.9802,2487.0
2024-02-16 14:30:00,371.99,371.99,371.83,371.92,4059.0,363.9802,363.9802,363.8237,363.9117,4059.0
2024-02-16 14:35:00,371.99,371.99,371.64,371.78,3777.0,363.9802,363.9802,363.6378,363.7748,3777.0
2024-02-16 14:40:00,371.8,371.84,371.69,371.78,2456.0,363.7943,363.8335,363.6867,363.7748,2456.0
2024-02-16 14:45:00,371.84,371.84,370.32,370.5,9817.0,363.8335,363.8335,362.3462,362.5223,9817.0
2024-02-16 14:50:00,370.42,370.54,370.22,370.41,7702.0,362.444,362.5615,362.2484,362.4343,7702.0
2024-02-16 14:55:00,370.36,370.79,370.36,370.69,6224.0,362.3853,362.8061,362.3853,362.7082,6224.0
2024-02-16 15:00:00,370.8,370.94,370.37,370.41,9075.0,362.8159,362.9529,362.3951,362.4343,9075.0
2024-02-16 15:05:00,370.35,370.55,370.24,370.31,9850.0,362.3756,362.5712,362.2679,362.3364,9850.0
2024-02-16 15:10:00,370.37,370.37,370.1,370.28,10270.0,362.3951,362.3951,362.1309,362.3071,10270.0
2024-02-16 15:15:00,370.34,370.52,370.15,370.5,11683.0,362.3658,362.5419,362.1799,362.5223,11683.0
2024-02-16 15:20:00,370.56,370.83,370.35,370.8,25146.0,362.581,362.8452,362.3756,362.8159,25146.0
2024-02-16 15:25:00,370.78,370.83,370.37,370.44,19140.0,362.7963,362.8452,362.3951,362.4636,19140.0
2024-02-16 15:30:00,370.44,370.65,370.32,370.51,15208.0,362.4636,362.6691,362.3462,362.5321,15208.0
2024-02-16 15:35:00,370.47,370.52,369.58,369.69,17618.0,362.493,362.5419,361.6221,361.7298,17618.0
2024-02-16 15:40:00,369.62,369.7,369.44,369.67,15817.0,361.6613,361.7395,361.4851,361.7102,15817.0
2024-02-16 15:45:00,369.67,370.03,369.27,369.29,38153.0,361.7102,362.0624,361.3188,361.3384,38153.0
2024-02-16 15:50:00,369.27,369.65,368.91,369.36,35836.0,361.3188,361.6906,360.9666,361.4069,35836.0
2024-02-16 15:55:00,369.55,369.9,369.27,369.47,76391.0,361.5928,361.9352,361.3188,361.5145,76391.0
2024-02-20 09:30:00,369.88,370.01,368.79,369.65,73689.0,361.9157,362.0429,360.8491,361.6906,73689.0
2024-02-20 09:35:00,369.26,369.71,368.0,368.3,8805.0,361.309,361.7493,360.0762,360.3697,8805.0
2024-02-20 09:40:00,368.0,368.08,367.07,367.91,15712.0,360.0762,360.1544,359.1662,359.9881,15712.0
2024-02-20 09:45:00,367.91,367.91,366.5,366.95,9538.0,359.9881,359.9881,358.6085,359.0488,9538.0
2024-02-20 09:50:00,367.08,367.95,366.97,367.46,6572.0,359.176,360.0272,359.0683,359.5478,6572.0
2024-02-20 09:55:00,367.59,367.78,367.15,367.15,6161.0,359.675,359.8609,359.2445,359.2445,6161.0
2024-02-20 10:00:00,367.31,367.32,365.34,365.34,11174.0,359.401,359.4108,357.4734,357.4734,11174.0
2024-02-20 10:05:00,365.5,365.97,365.32,365.49,7312.0,357.63,358.0899,357.4539,357.6202,7312.0
2024-02-20 10:10:00,365.65,365.82,364.51,364.51,5440.0,357.7768,357.9431,356.6613,356.6613,5440.0
2024-02-20 10:15:00,364.55,364.96,364.37,364.38,7688.0,356.7004,357.1016,356.5243,356.5341,7688.0
2024-02-20 10:20:00,364.6,365.0,364.12,364.22,9434.0,356.7494,357.1408,356.2797,356.3775,9434.0
2024-02-20 10:25:00,364.2,364.47,364.05,364.2,5061.0,356.358,356.6222,356.2112,356.358,5061.0
2024-02-20 10:30:00,364.11,364.14,363.56,364.14,5577.0,356.2699,356.2993,355.7318,356.2993,5577.0
2024-02-20 10:35:00,363.83,364.69,363.82,364.69,5835.0,355.9959,356.8374,355.9862,356.8374,5835.0
2024-02-20 10:40:00,364.53,364.87,364.53,364.67,3169.0,356.6809,357.0136,356.6809,356.8179,3169.0
2024-02-20 10:45:00,364.7,364.86,364.61,364.81,6209.0,356.8472,357.0038,356.7591,356.9548,6209.0
2024-02-20 10:50:00,364.81,365.25,364.35,364.44,7689.0,356.9548,357.3854,356.5047,356.5928,7689.0
2024-02-20 10:55:00,364.38,365.16,364.33,365.02,15865.0,356.5341,357.2973,356.4852,357.1603,15865.0
2024-02-20 11:00:00,365.19,365.58,364.63,364.63,4732.0,357.3267,357.7083,356.7787,356.7787,4732.0
2024-02-20 11:05:00,364.58,364.72,364.18,364.2,8236.0,356.7298,356.8668,356.3384,356.358,8236.0
2024-02-20 11:10:00,364.2,364.26,363.77,363.97,7083.0,356.358,356.4167,355.9372,356.1329,7083.0
2024-02-20 11:15:00,364.05,364.24,363.85,363.94,5933.0,356.2112,356.3971,356.0155,356.1036,5933.0
2024-02-20 11:20:00,363.92,364.03,363.83,363.99,5063.0,356.084,356.1916,355.9959,356.1525,5063.0
2024-02-20 11:25:00,363.97,364.05,363.82,363.95,4568.0,356.1329,356.2112,355.9862,356.1134,4568.0
2024-02-20 11:30:00,363.95,364.2,363.85,363.91,4497.0,356.1134,356.358,356.0155,356.0742,4497.0
2024-02-20 11:35:00,363.76,363.88,363.67,363.82,3858.0,355.9275,356.0449,355.8394,355.9862,3858.0
2024-02-20 11:40:00,363.8,363.9,363.67,363.71,3377.0,355.9666,356.0644,355.8394,355.8785,3377.0
2024-02-20 11:45:00,363.78,363.8,363.5,363.67,7787.0,355.947,355.9666,355.673,355.8394,7787.0
2024-02-20 11:50:00,363.73,363.86,363.6,363.8,2111.0,355.8981,356.0253,355.7709,355.9666,2111.0
2024-02-20 11:55:00,363.64,363.64,363.04,363.04,4207.0,355.81,355.81,355.223,355.223,4207.0
2024-02-20 12:00:00,363.11,363.22,362.7,362.71,4809.0,355.2914,355.3991,354.8903,354.9001,4809.0
2024-02-20 12:05:00,362.59,362.86,362.51,362.74,4775.0,354.7826,355.0468,354.7044,354.9294,4775.0
2024-02-20 12:10:00,362.83,362.9,362.72,362.81,2400.0,355.0175,355.086,354.9098,354.9979,2400.0
2024-02-20 12:15:00,362.82,362.82,362.12,362.13,4204.0,355.0077,355.0077,354.3228,354.3325,4204.0
2024-02-20 12:20:00,362.29,362.55,362.17,362.24,5043.0,354.4891,354.7435,354.3717,354.4402,5043.0
2024-02-20 12:25:00,362.19,362.43,362.0,362.15,6338.0,354.3913,354.6261,354.2053,354.3521,6338.0
2024-02-20 12:30:00,362.18,362.89,362.18,362.89,8456.0,354.3815,355.0762,354.3815,355.0762,8456.0
2024-02-20 12:35:00,362.81,362.82,361.78,361.91,3110.0,354.9979,355.0077,353.9901,354.1173,3110.0
2024-02-20 12:40:00,361.93,362.71,361.92,362.71,5455.0,354.1369,354.9001,354.1271,354.9001,5455.0
2024-02-20 12:45:00,362.76,362.8,362.28,362.28,3359.0,354.949,354.9881,354.4793,354.4793,3359.0
2024-02-20 12:50:00,362.29,362.61,362.16,362.57,2950.0,354.4891,354.8022,354.3619,354.7631,2950.0
2024-02-20 12:55:00,362.57,362.76,362.51,362.55,7806.0,354.7631,354.949,354.7044,354.7435,7806.0
2024-02-20 13:00:00,362.55,362.61,362.32,362.33,8802.0,354.7435,354.8022,354.5185,354.5282,8802.0
2024-02-20 13:05:00,362.33,362.55,362.17,362.45,7553.0,354.5282,354.7435,354.3717,354.6457,7553.0
2024-02-20 13:10:00,362.54,362.55,362.22,362.47,4388.0,354.7337,354.7435,354.4206,354.6652,4388.0
2024-02-20 13:15:00,362.47,362.54,361.96,362.33,15763.0,354.6652,354.7337,354.1662,354.5282,15763.0
2024-02-20 13:20:00,362.33,363.0,362.29,362.79,5648.0,354.5282,355.1838,354.4891,354.9783,5648.0
2024-02-20 13:25:00,362.65,362.84,362.26,362.37,6148.0,354.8414,355.0273,354.4597,354.5674,6148.0
2024-02-20 13:30:00,362.41,362.41,361.95,361.95,3850.0,354.6065,354.6065,354.1564,354.1564,3850.0
2024-02-20 13:35:00,362.06,362.17,361.76,362.17,3036.0,354.2641,354.3717,353.9705,354.3717,3036.0
2024-02-20 13:40:00,362.0,362.54,362.0,362.5,3734.0,354.2053,354.7337,354.2053,354.6946,3734.0
2024-02-20 13:45:00,362.48,362.66,362.47,362.59,3393.0,354.675,354.8511,354.6652,354.7826,3393.0
2024-02-20 13:50:00,362.49,363.12,362.49,362.91,8244.0,354.6848,355.3012,354.6848,355.0958,8244.0
2024-02-20 13:55:00,362.9,363.39,362.79,363.22,1996.0,355.086,355.5654,354.9783,355.3991,1996.0
2024-02-20 14:00:00,363.22,363.25,362.6,362.61,4560.0,355.3991,355.4284,354.7924,354.8022,4560.0
2024-02-20 14:05:00,362.66,362.87,362.66,362.69,5107.0,354.8511,355.0566,354.8511,354.8805,5107.0
2024-02-20 14:10:00,362.62,362.89,362.58,362.77,5360.0,354.812,355.0762,354.7729,354.9588,5360.0
2024-02-20 14:15:00,362.76,362.92,362.4,362.92,5125.0,354.949,355.1055,354.5967,355.1055,5125.0
2024-02-20 14:20:00,362.92,363.04,362.76,362.94,5731.0,355.1055,355.223,354.949,355.1251,5731.0
2024-02-20 14:25:00,362.84,362.98,362.73,362.88,2736.0,355.0273,355.1642,354.9196,355.0664,2736.0
2024-02-20 14:30:00,362.83,362.98,362.71,362.81,4426.0,355.0175,355.1642,354.9001,354.9979,4426.0
2024-02-20 14:35:00,362.7,362.84,362.54,362.7,3296.0,354.8903,355.0273,354.7337,354.8903,3296.0
2024-02-20 14:40:00,362.79,363.18,362.66,363.1,3336.0,354.9783,355.3599,354.8511,355.2817,3336.0
2024-02-20 14:45:00,363.05,363.13,362.77,362.95,8446.0,355.2327,355.311,354.9588,355.1349,8446.0
2024-02-20 14:50:00,362.99,363.21,362.77,362.8,9208.0,355.174,355.3893,354.9588,354.9881,9208.0
2024-02-20 14:55:00,362.8,362.92,362.77,362.88,4270.0,354.9881,355.1055,354.9588,355.0664,4270.0
2024-02-20 15:00:00,362.93,362.96,362.49,362.68,6430.0,355.1153,355.1447,354.6848,354.8707,6430.0
2024-02-20 15:05:00,362.74,362.75,362.45,362.54,7281.0,354.9294,354.9392,354.6457,354.7337,7281.0
2024-02-20 15:10:00,362.58,362.83,362.21,362.22,9675.0,354.7729,355.0175,354.4108,354.4206,9675.0
2024-02-20 15:15:00,362.19,362.47,362.18,362.24,8601.0,354.3913,354.6652,354.3815,354.4402,8601.0
2024-02-20 15:20:00,362.26,362.62,362.26,362.48,7340.0,354.4597,354.812,354.4597,354.675,7340.0
2024-02-20 15:25:00,362.53,362.81,362.53,362.71,7468.0,354.7239,354.9979,354.7239,354.9001,7468.0
2024-02-20 15:30:00,362.78,362.83,361.59,361.85,8526.0,354.9686,355.0175,353.8042,354.0586,8526.0
2024-02-20 15:35:00,361.79,362.1,361.44,361.59,13189.0,353.9999,354.3032,353.6574,353.8042,13189.0
2024-02-20 15:40:00,361.59,362.08,361.5,361.96,8260.0,353.8042,354.2836,353.7161,354.1662,8260.0
2024-02-20 15:45:00,361.91,362.23,361.67,361.92,14100.0,354.1173,354.4304,353.8825,354.1271,14100.0
2024-02-20 15:50:00,362.01,362.37,361.9,362.34,19558.0,354.2151,354.5674,354.1075,354.538,19558.0
2024-02-20 15:55:00,362.43,363.21,362.19,362.94,88984.0,354.6261,355.3893,354.3913,355.1251,88984.0
2024-02-21 09:30:00,360.34,362.38,360.01,360.12,58815.0,352.5811,354.5772,352.2582,352.3658,58815.0
2024-02-21 09:35:00,360.4,361.39,359.89,361.03,20522.0,352.6398,353.6085,352.1408,353.2562,20522.0
2024-02-21 09:40:00,360.84,360.84,359.86,360.05,5196.0,353.0703,353.0703,352.1114,352.2973,5196.0
2024-02-21 09:45:00,359.86,360.26,359.54,360.18,8572.0,352.1114,352.5028,351.7983,352.4245,8572.0
2024-02-21 09:50:00,360.21,360.26,359.78,360.07,6398.0,352.4539,352.5028,352.0331,352.3169,6398.0
2024-02-21 09:55:00,360.17,360.83,360.17,360.78,5811.0,352.4148,353.0605,352.4148,353.0116,5811.0
2024-02-21 10:00:00,360.79,362.08,360.64,361.94,13610.0,353.0214,354.2836,352.8746,354.1466,13610.0
2024-02-21 10:05:00,361.78,362.33,361.61,361.61,6662.0,353.9901,354.5282,353.8237,353.8237,6662.0
2024-02-21 10:10:00,361.58,361.58,360.84,360.96,6879.0,353.7944,353.7944,353.0703,353.1877,6879.0
2024-02-21 10:15:00,360.98,361.45,360.97,361.31,6419.0,353.2073,353.6672,353.1975,353.5302,6419.0
2024-02-21 10:20:00,361.29,361.61,361.11,361.49,6217.0,353.5106,353.8237,353.3345,353.7063,6217.0
2024-02-21 10:25:00,361.5,361.5,360.49,360.5,6006.0,353.7161,353.7161,352.7279,352.7376,6006.0
2024-02-21 10:30:00,360.62,360.64,360.21,360.4,6804.0,352.8551,352.8746,352.4539,352.6398,6804.0
2024-02-21 10:35:00,360.29,360.86,360.21,360.86,7590.0,352.5322,353.0899,352.4539,353.0899,7590.0
2024-02-21 10:40:00,360.78,361.0,360.63,360.9,6881.0,353.0116,353.2269,352.8648,353.129,6881.0
2024-02-21 10:45:00,360.91,361.14,360.47,360.95,28169.0,353.1388,353.3639,352.7083,353.178,28169.0
2024-02-21 10:50:00,361.01,361.13,360.79,360.82,11026.0,353.2367,353.3541,353.0214,353.0508,11026.0
2024-02-21 10:55:00,360.98,361.04,360.73,360.75,5408.0,353.2073,353.266,352.9627,352.9823,5408.0
2024-02-21 11:00:00,360.81,360.95,360.44,360.75,8933.0,353.041,353.178,352.6789,352.9823,8933.0
2024-02-21 11:05:00,360.73,361.05,360.67,360.77,18763.0,352.9627,353.2758,352.904,353.0018,18763.0
2024-02-21 11:10:00,360.67,361.0,360.66,360.93,4484.0,352.904,353.2269,352.8942,353.1584,4484.0
2024-02-21 11:15:00,361.0,361.0,360.62,360.79,4424.0,353.2269,353.2269,352.8551,353.0214,4424.0
2024-02-21 11:20:00,360.8,360.85,360.65,360.65,2572.0,353.0312,353.0801,352.8844,352.8844,2572.0
2024-02-21 11:25:00,360.64,360.76,360.44,360.46,11713.0,352.8746,352.992,352.6789,352.6985,11713.0
2024-02-21 11:30:00,360.53,360.53,360.4,360.47,3834.0,352.767,352.767,352.6398,352.7083,3834.0
2024-02-21 11:35:00,360.46,360.6,360.13,360.14,5263.0,352.6985,352.8355,352.3756,352.3854,5263.0
2024-02-21 11:40:00,360.19,360.21,359.75,359.75,7854.0,352.4343,352.4539,352.0038,352.0038,7854.0
2024-02-21 11:45:00,359.74,360.0,359.62,359.99,6581.0,351.994,352.2484,351.8766,352.2386,6581.0
2024-02-21 11:50:00,360.0,360.42,359.92,360.38,18355.0,352.2484,352.6594,352.1701,352.6202,18355.0
2024-02-21 11:55:00,360.31,360.72,360.27,360.67,5088.0,352.5517,352.9529,352.5126,352.904,5088.0
2024-02-21 12:00:00,360.67,360.69,360.5,360.5,5236.0,352.904,352.9236,352.7376,352.7376,5236.0
2024-02-21 12:05:00,360.41,360.43,360.04,360.18,4781.0,352.6496,352.6692,352.2876,352.4245,4781.0
2024-02-21 12:10:00,360.1,360.39,359.93,360.3,4507.0,352.3463,352.63,352.1799,352.542,4507.0
2024-02-21 12:15:00,360.21,360.55,360.19,360.46,5140.0,352.4539,352.7866,352.4343,352.6985,5140.0
2024-02-21 12:20:00,360.5,360.65,360.41,360.54,3085.0,352.7376,352.8844,352.6496,352.7768,3085.0
2024-02-21 12:25:00,360.61,360.61,360.35,360.43,3443.0,352.8453,352.8453,352.5909,352.6692,3443.0
2024-02-21 12:30:00,360.43,360.46,360.14,360.14,6080.0,352.6692,352.6985,352.3854,352.3854,6080.0
2024-02-21 12:35:00,360.22,360.52,360.21,360.45,4581.0,352.4637,352.7572,352.4539,352.6887,4581.0
2024-02-21 12:40:00,360.46,360.51,359.94,360.11,8118.0,352.6985,352.7474,352.1897,352.356,8118.0
2024-02-21 12:45:00,360.13,360.54,360.13,360.54,2650.0,352.3756,352.7768,352.3756,352.7768,2650.0
2024-02-21 12:50:00,360.54,360.72,360.53,360.66,2980.0,352.7768,352.9529,352.767,352.8942,2980.0
2024-02-21 12:55:00,360.57,360.7,360.47,360.63,3982.0,352.8061,352.9333,352.7083,352.8648,3982.0
2024-02-21 13:00:00,360.56,360.64,359.93,360.29,11575.0,352.7964,352.8746,352.1799,352.5322,11575.0
2024-02-21 13:05:00,360.29,360.51,360.07,360.5,4310.0,352.5322,352.7474,352.3169,352.7376,4310.0
2024-02-21 13:10:00,360.52,360.84,360.48,360.79,5408.0,352.7572,353.0703,352.7181,353.0214,5408.0
2024-02-21 13:15:00,360.77,360.95,360.71,360.74,8171.0,353.0018,353.178,352.9431,352.9725,8171.0
2024-02-21 13:20:00,360.76,360.88,360.58,360.65,6548.0,352.992,353.1095,352.8159,352.8844,6548.0
2024-02-21 13:25:00,360.58,360.66,360.47,360.54,3315.0,352.8159,352.8942,352.7083,352.7768,3315.0
2024-02-21 13:30:00,360.54,360.73,360.45,360.53,7116.0,352.7768,352.9627,352.6887,352.767,7116.0
2024-02-21 13:35:00,360.5,360.72,360.49,360.61,4276.0,352.7376,352.9529,352.7279,352.8453,4276.0
2024-02-21 13:40:00,360.67,360.69,360.53,360.6,3631.0,352.904,352.9236,352.767,352.8355,3631.0
2024-02-21 13:45:00,360.6,360.8,360.52,360.62,5204.0,352.8355,353.0312,352.7572,352.8551,5204.0
2024-02-21 13:50:00,360.65,360.72,360.17,360.17,4381.0,352.8844,352.9529,352.4148,352.4148,4381.0
2024-02-21 13:55:00,360.18,360.33,360.09,360.33,3790.0,352.4245,352.5713,352.3365,352.5713,3790.0
2024-02-21 14:00:00,360.16,360.94,359.78,360.6,6782.0,352.405,353.1682,352.0331,352.8355,6782.0
2024-02-21 14:05:00,360.61,360.66,360.36,360.55,3726.0,352.8453,352.8942,352.6007,352.7866,3726.0
2024-02-21 14:10:00,360.6,360.74,360.44,360.51,5151.0,352.8355,352.9725,352.6789,352.7474,5151.0
2024-02-21 14:15:00,360.46,360.73,360.19,360.19,12515.0,352.6985,352.9627,352.4343,352.4343,12515.0
2024-02-21 14:20:00,360.22,360.31,359.71,359.8,7074.0,352.4637,352.5517,351.9647,352.0527,7074.0
2024-02-21 14:25:00,359.64,360.17,359.58,359.86,7099.0,351.8962,352.4148,351.8375,352.1114,7099.0
2024-02-21 14:30:00,359.94,360.09,359.53,359.74,5940.0,352.1897,352.3365,351.7885,351.994,5940.0
2024-02-21 14:35:00,359.69,359.75,359.13,359.28,8466.0,351.9451,352.0038,351.3971,351.5439,8466.0
2024-02-21 14:40:00,359.28,359.31,358.97,359.1,7416.0,351.5439,351.5733,351.2406,351.3678,7416.0
2024-02-21 14:45:00,359.12,359.44,359.02,359.27,10617.0,351.3874,351.7005,351.2895,351.5341,10617.0
2024-02-21 14:50:00,359.41,359.66,359.37,359.66,5129.0,351.6711,351.9157,351.632,351.9157,5129.0
2024-02-21 14:55:00,359.7,359.82,359.63,359.66,6967.0,351.9549,352.0723,351.8864,351.9157,6967.0
2024-02-21 15:00:00,359.67,359.92,359.6,359.66,7828.0,351.9255,352.1701,351.857,351.9157,7828.0
2024-02-21 15:05:00,359.61,359.76,359.54,359.76,4206.0,351.8668,352.0136,351.7983,352.0136,4206.0
2024-02-21 15:10:00,359.59,359.68,359.45,359.56,6341.0,351.8472,351.9353,351.7103,351.8179,6341.0
2024-02-21 15:15:00,359.57,359.75,359.38,359.38,11185.0,351.8277,352.0038,351.6418,351.6418,11185.0
2024-02-21 15:20:00,359.46,359.46,359.01,359.11,7189.0,351.72,351.72,351.2797,351.3776,7189.0
2024-02-21 15:25:00,359.07,359.64,359.07,359.59,9255.0,351.3384,351.8962,351.3384,351.8472,9255.0
2024-02-21 15:30:00,359.6,359.94,359.58,359.85,20907.0,351.857,352.1897,351.8375,352.1016,20907.0
2024-02-21 15:35:00,359.83,360.66,359.83,360.46,10701.0,352.0821,352.8942,352.0821,352.6985,10701.0
2024-02-21 15:40:00,360.44,360.76,360.43,360.57,14875.0,352.6789,352.992,352.6692,352.8061,14875.0
2024-02-21 15:45:00,360.57,360.6,360.19,360.24,30765.0,352.8061,352.8355,352.4343,352.4832,30765.0
2024-02-21 15:50:00,360.32,361.0,360.22,361.0,43739.0,352.5615,353.2269,352.4637,353.2269,43739.0
2024-02-21 15:55:00,361.09,361.26,360.68,360.86,94422.0,353.3149,353.4813,352.9138,353.0899,94422.0
2024-02-22 09:30:00,369.72,371.47,368.79,369.7,60063.0,361.7591,363.4714,360.8491,361.7395,60063.0
2024-02-22 09:35:00,369.79,370.02,368.81,369.07,13737.0,361.8276,362.0527,360.8687,361.1231,13737.0
2024-02-22 09:40:00,369.03,369.45,368.4,369.36,8686.0,361.084,361.4949,360.4675,361.4069,8686.0
2024-02-22 09:45:00,369.37,370.85,369.11,370.05,26037.0,361.4167,362.8648,361.1623,362.082,26037.0
2024-02-22 09:50:00,370.18,370.74,370.0,370.39,14004.0,362.2092,362.7572,362.0331,362.4147,14004.0
2024-02-22 09:55:00,370.31,371.46,370.31,371.26,16955.0,362.3364,363.4617,362.3364,363.266,16955.0
2024-02-22 10:00:00,371.19,371.37,370.59,370.9,9290.0,363.1975,363.3736,362.6104,362.9137,9290.0
2024-02-22 10:05:00,370.84,371.89,370.75,371.69,8439.0,362.855,363.8824,362.7669,363.6867,8439.0
2024-02-22 10:10:00,371.68,372.06,371.24,371.47,10616.0,363.6769,364.0487,363.2464,363.4714,10616.0
2024-02-22 10:15:00,371.45,372.19,371.11,371.45,12591.0,363.4519,364.1759,363.1192,363.4519,12591.0
2024-02-22 10:20:00,371.57,371.87,370.92,370.98,14118.0,363.5693,363.8628,362.9333,362.992,14118.0
2024-02-22 10:25:00,371.13,371.36,370.81,371.36,6401.0,363.1388,363.3638,362.8256,363.3638,6401.0
2024-02-22 10:30:00,371.37,371.57,370.65,370.79,6242.0,363.3736,363.5693,362.6691,362.8061,6242.0
2024-02-22 10:35:00,370.73,370.75,370.26,370.27,7955.0,362.7474,362.7669,362.2875,362.2973,7955.0
2024-02-22 10:40:00,370.37,370.64,370.01,370.26,5313.0,362.3951,362.6593,362.0429,362.2875,5313.0
2024-02-22 10:45:00,370.37,370.45,369.53,369.63,5350.0,362.3951,362.4734,361.5732,361.6711,5350.0
2024-02-22 10:50:00,369.71,370.02,369.59,369.81,3981.0,361.7493,362.0527,361.6319,361.8472,3981.0
2024-02-22 10:55:00,369.83,370.06,369.68,369.68,4211.0,361.8668,362.0918,361.72,361.72,4211.0
2024-02-22 11:00:00,369.62,369.71,369.44,369.44,3145.0,361.6613,361.7493,361.4851,361.4851,3145.0
2024-02-22 11:05:00,369.37,369.87,369.37,369.7,8700.0,361.4167,361.9059,361.4167,361.7395,8700.0
2024-02-22 11:10:00,370.0,370.12,369.94,370.05,3250.0,362.0331,362.1505,361.9744,362.082,3250.0
2024-02-22 11:15:00,369.95,370.14,369.86,370.01,4271.0,361.9842,362.1701,361.8961,362.0429,4271.0
2024-02-22 11:20:00,369.94,370.28,369.87,370.28,4735.0,361.9744,362.3071,361.9059,362.3071,4735.0
2024-02-22 11:25:00,370.27,370.31,369.84,369.84,4875.0,362.2973,362.3364,361.8765,361.8765,4875.0
2024-02-22 11:30:00,369.92,370.28,369.86,370.19,7155.0,361.9548,362.3071,361.8961,362.219,7155.0
2024-02-22 11:35:00,370.25,370.32,369.83,369.96,6062.0,362.2777,362.3462,361.8668,361.994,6062.0
2024-02-22 11:40:00,369.9,370.24,369.9,370.23,3825.0,361.9352,362.2679,361.9352,362.2581,3825.0
2024-02-22 11:45:00,370.38,370.46,369.58,369.91,8415.0,362.4049,362.4832,361.6221,361.945,8415.0
2024-02-22 11:50:00,369.92,369.93,369.48,369.57,8292.0,361.9548,361.9646,361.5243,361.6123,8292.0
2024-02-22 11:55:00,369.58,369.64,369.4,369.58,3497.0,361.6221,361.6808,361.446,361.6221,3497.0
2024-02-22 12:00:00,369.47,369.87,369.36,369.84,2320.0,361.5145,361.9059,361.4069,361.8765,2320.0
2024-02-22 12:05:00,369.81,369.98,369.76,369.88,1433.0,361.8472,362.0135,361.7983,361.9157,1433.0
2024-02-22 12:10:00,369.74,369.92,369.58,369.62,3738.0,361.7787,361.9548,361.6221,361.6613,3738.0
2024-02-22 12:15:00,369.64,369.73,369.5,369.64,14486.0,361.6808,361.7689,361.5439,361.6808,14486.0
2024-02-22 12:20:00,369.69,369.78,369.61,369.66,4464.0,361.7298,361.8178,361.6515,361.7004,4464.0
2024-02-22 12:25:00,369.56,369.85,369.56,369.82,2671.0,361.6026,361.8863,361.6026,361.857,2671.0
2024-02-22 12:30:00,369.93,370.09,369.72,369.87,7627.0,361.9646,362.1212,361.7591,361.9059,7627.0
2024-02-22 12:35:00,369.81,369.92,369.75,369.86,3369.0,361.8472,361.9548,361.7885,361.8961,3369.0
2024-02-22 12:40:00,369.78,369.78,369.61,369.73,1761.0,361.8178,361.8178,361.6515,361.7689,1761.0
2024-02-22 12:45:00,369.71,370.0,369.71,369.99,5470.0,361.7493,362.0331,361.7493,362.0233,5470.0
2024-02-22 12:50:00,369.99,370.31,369.9,369.98,14835.0,362.0233,362.3364,361.9352,362.0135,14835.0
2024-02-22 12:55:00,369.98,370.01,369.78,369.82,4207.0,362.0135,362.0429,361.8178,361.857,4207.0
2024-02-22 13:00:00,369.95,369.95,369.71,369.82,6058.0,361.9842,361.9842,361.7493,361.857,6058.0
2024-02-22 13:05:00,369.82,369.88,369.69,369.88,2708.0,361.857,361.9157,361.7298,361.9157,2708.0
2024-02-22 13:10:00,369.83,369.88,369.64,369.66,9177.0,361.8668,361.9157,361.6808,361.7004,9177.0
2024-02-22 13:15:00,369.69,369.96,369.52,369.93,4997.0,361.7298,361.994,361.5634,361.9646,4997.0
2024-02-22 13:20:00,370.0,370.02,369.85,369.94,4702.0,362.0331,362.0527,361.8863,361.9744,4702.0
2024-02-22 13:25:00,369.85,370.15,369.83,369.98,6121.0,361.8863,362.1799,361.8668,362.0135,6121.0
2024-02-22 13:30:00,370.08,370.28,370.02,370.28,5189.0,362.1114,362.3071,362.0527,362.3071,5189.0
2024-02-22 13:35:00,370.28,370.31,370.11,370.23,3287.0,362.3071,362.3364,362.1407,362.2581,3287.0
2024-02-22 13:40:00,370.34,370.6,370.33,370.39,3630.0,362.3658,362.6202,362.356,362.4147,3630.0
2024-02-22 13:45:00,370.3,370.38,370.15,370.21,5376.0,362.3266,362.4049,362.1799,362.2386,5376.0
2024-02-22 13:50:00,370.21,370.21,369.91,370.09,7953.0,362.2386,362.2386,361.945,362.1212,7953.0
2024-02-22 13:55:00,369.99,370.26,369.99,370.24,5144.0,362.0233,362.2875,362.0233,362.2679,5144.0
2024-02-22 14:00:00,370.26,370.79,370.26,370.75,2037.0,362.2875,362.8061,362.2875,362.7669,2037.0
2024-02-22 14:05:00,370.72,370.79,370.57,370.58,2256.0,362.7376,362.8061,362.5908,362.6006,2256.0
2024-02-22 14:10:00,370.65,371.09,370.65,371.03,5601.0,362.6691,363.0996,362.6691,363.0409,5601.0
2024-02-22 14:15:00,371.09,371.26,371.02,371.2,4414.0,363.0996,363.266,363.0311,363.2073,4414.0
2024-02-22 14:20:00,371.19,371.84,371.18,371.72,10551.0,363.1975,363.8335,363.1877,363.7161,10551.0
2024-02-22 14:25:00,371.69,372.16,371.68,372.01,7843.0,363.6867,364.1466,363.6769,363.9998,7843.0
2024-02-22 14:30:00,372.0,372.0,371.22,371.31,5665.0,363.99,363.99,363.2268,363.3149,5665.0
2024-02-22 14:35:00,371.32,371.53,371.26,371.32,2251.0,363.3247,363.5301,363.266,363.3247,2251.0
2024-02-22 14:40:00,371.09,371.4,371.04,371.4,3608.0,363.0996,363.4029,363.0507,363.4029,3608.0
2024-02-22 14:45:00,371.2,371.38,371.13,371.15,2717.0,363.2073,363.3834,363.1388,363.1583,2717.0
2024-02-22 14:50:00,371.15,371.2,370.91,371.19,6046.0,363.1583,363.2073,362.9235,363.1975,6046.0
2024-02-22 14:55:00,371.16,371.16,370.76,371.05,8151.0,363.1681,363.1681,362.7767,363.0605,8151.0
2024-02-22 15:00:00,371.04,371.2,370.8,371.2,5321.0,363.0507,363.2073,362.8159,363.2073,5321.0
2024-02-22 15:05:00,371.11,371.58,371.1,371.22,4473.0,363.1192,363.5791,363.1094,363.2268,4473.0
2024-02-22 15:10:00,371.22,371.46,371.16,371.39,4925.0,363.2268,363.4617,363.1681,363.3932,4925.0
2024-02-22 15:15:00,371.36,371.44,371.23,371.35,4861.0,363.3638,363.4421,363.2366,363.354,4861.0
2024-02-22 15:20:00,371.38,371.87,371.35,371.63,13947.0,363.3834,363.8628,363.354,363.628,13947.0
2024-02-22 15:25:00,371.66,371.75,371.5,371.5,4533.0,363.6573,363.7454,363.5008,363.5008,4533.0
2024-02-22 15:30:00,371.55,371.58,371.26,371.41,5150.0,363.5497,363.5791,363.266,363.4127,5150.0
2024-02-22 15:35:00,371.44,371.88,371.37,371.84,11029.0,363.4421,363.8726,363.3736,363.8335,11029.0
2024-02-22 15:40:00,371.96,372.03,371.44,371.47,8452.0,363.9509,364.0194,363.4421,363.4714,8452.0
2024-02-22 15:45:00,371.43,371.54,371.24,371.32,16325.0,363.4323,363.5399,363.2464,363.3247,16325.0
2024-02-22 15:50:00,371.3,371.6,371.2,371.3,17915.0,363.3051,363.5986,363.2073,363.3051,17915.0
2024-02-22 15:55:00,371.36,371.97,371.25,371.33,68454.0,363.3638,363.9607,363.2562,363.3345,68454.0
2024-02-23 09:30:00,373.99,374.84,372.82,373.65,41781.0,365.9372,366.7689,364.7924,365.6045,41781.0
2024-02-23 09:35:00,373.26,375.74,373.26,375.7,33030.0,365.2229,367.6495,365.2229,367.6104,33030.0
2024-02-23 09:40:00,375.58,377.0,375.57,376.84,15074.0,367.4929,368.8824,367.4832,368.7258,15074.0
2024-02-23 09:45:00,376.56,376.84,375.83,376.07,10412.0,368.4518,368.7258,367.7376,367.9724,10412.0
2024-02-23 09:50:00,376.29,376.47,375.77,376.4,6830.0,368.1877,368.3638,367.6788,368.2953,6830.0
2024-02-23 09:55:00,376.41,376.41,375.57,376.25,16870.0,368.3051,368.3051,367.4832,368.1485,16870.0
2024-02-23 10:00:00,376.13,376.24,375.18,375.36,10413.0,368.0311,368.1387,367.1016,367.2777,10413.0
2024-02-23 10:05:00,375.29,375.6,374.86,375.35,13052.0,367.2092,367.5125,366.7884,367.2679,13052.0
2024-02-23 10:10:00,375.44,376.09,375.44,376.0,11227.0,367.356,367.992,367.356,367.9039,11227.0
2024-02-23 10:15:00,376.05,376.05,375.59,375.98,6608.0,367.9528,367.9528,367.5027,367.8843,6608.0
2024-02-23 10:20:00,375.94,376.42,375.92,376.37,9603.0,367.8452,368.3149,367.8256,368.2659,9603.0
2024-02-23 10:25:00,376.31,376.7,376.31,376.4,8493.0,368.2072,368.5888,368.2072,368.2953,8493.0
2024-02-23 10:30:00,376.42,376.9,376.31,376.55,8520.0,368.3149,368.7845,368.2072,368.4421,8520.0
2024-02-23 10:35:00,376.7,376.91,376.5,376.88,7709.0,368.5888,368.7943,368.3931,368.7649,7709.0
2024-02-23 10:40:00,376.95,376.97,376.11,376.12,8680.0,368.8334,368.853,368.0115,368.0213,8680.0
2024-02-23 10:45:00,376.16,376.18,375.67,375.68,3322.0,368.0605,368.08,367.581,367.5908,3322.0
2024-02-23 10:50:00,375.87,375.87,375.25,375.42,2548.0,367.7767,367.7767,367.17,367.3364,2548.0
2024-02-23 10:55:00,375.42,375.69,375.24,375.31,8098.0,367.3364,367.6006,367.1603,367.2288,8098.0
2024-02-23 11:00:00,375.26,375.36,374.32,374.32,32633.0,367.1798,367.2777,366.2601,366.2601,32633.0
2024-02-23 11:05:00,374.55,375.08,374.55,374.73,5297.0,366.4851,367.0037,366.4851,366.6612,5297.0
2024-02-23 11:10:00,374.65,374.78,374.05,374.14,6501.0,366.583,366.7102,365.9959,366.0839,6501.0
2024-02-23 11:15:00,374.05,374.68,373.97,374.68,12427.0,365.9959,366.6123,365.9176,366.6123,12427.0
2024-02-23 11:20:00,374.73,374.87,374.56,374.87,6308.0,366.6612,366.7982,366.4949,366.7982,6308.0
2024-02-23 11:25:00,374.86,375.34,374.85,375.21,3086.0,366.7884,367.2581,366.7787,367.1309,3086.0
2024-02-23 11:30:00,375.13,375.18,374.89,375.13,5414.0,367.0526,367.1016,366.8178,367.0526,5414.0
2024-02-23 11:35:00,375.13,375.18,375.01,375.15,2981.0,367.0526,367.1016,366.9352,367.0722,2981.0
2024-02-23 11:40:00,375.25,375.35,375.1,375.34,3025.0,367.17,367.2679,367.0233,367.2581,3025.0
2024-02-23 11:45:00,375.34,375.44,375.26,375.37,3521.0,367.2581,367.356,367.1798,367.2875,3521.0
2024-02-23 11:50:00,375.34,375.41,375.21,375.34,2188.0,367.2581,367.3266,367.1309,367.2581,2188.0
2024-02-23 11:55:00,375.47,375.47,375.3,375.46,3635.0,367.3853,367.3853,367.219,367.3755,3635.0
2024-02-23 12:00:00,375.48,375.68,375.47,375.63,10240.0,367.3951,367.5908,367.3853,367.5419,10240.0
2024-02-23 12:05:00,375.69,376.25,375.69,376.09,14152.0,367.6006,368.1485,367.6006,367.992,14152.0
2024-02-23 12:10:00,376.13,376.49,376.01,376.44,4164.0,368.0311,368.3833,367.9137,368.3344,4164.0
2024-02-23 12:15:00,376.41,376.41,375.92,376.2,6602.0,368.3051,368.3051,367.8256,368.0996,6602.0
2024-02-23 12:20:00,376.23,376.43,376.22,376.36,4480.0,368.1289,368.3246,368.1192,368.2561,4480.0
2024-02-23 12:25:00,376.36,376.42,376.01,376.38,11861.0,368.2561,368.3149,367.9137,368.2757,11861.0
2024-02-23 12:30:00,376.4,376.5,376.14,376.38,6536.0,368.2953,368.3931,368.0409,368.2757,6536.0
2024-02-23 12:35:00,376.32,376.68,376.32,376.68,10271.0,368.217,368.5693,368.217,368.5693,10271.0
2024-02-23 12:40:00,376.64,376.93,376.59,376.84,17883.0,368.5301,368.8139,368.4812,368.7258,17883.0
2024-02-23 12:45:00,376.84,377.24,376.78,377.11,15971.0,368.7258,369.1172,368.6671,368.99,15971.0
2024-02-23 12:50:00,377.12,377.34,377.11,377.16,7122.0,368.9998,369.215,368.99,369.0389,7122.0
2024-02-23 12:55:00,377.13,377.78,377.07,377.78,6672.0,369.0096,369.6456,368.9509,369.6456,6672.0
2024-02-23 13:00:00,377.71,377.79,377.41,377.46,7402.0,369.5771,369.6554,369.2835,369.3325,7402.0
2024-02-23 13:05:00,377.48,377.87,377.48,377.69,5396.0,369.352,369.7336,369.352,369.5575,5396.0
2024-02-23 13:10:00,377.73,377.87,377.61,377.65,6694.0,369.5966,369.7336,369.4792,369.5184,6694.0
2024-02-23 13:15:00,377.62,377.82,377.51,377.82,4861.0,369.489,369.6847,369.3814,369.6847,4861.0
2024-02-23 13:20:00,377.76,377.97,377.6,377.71,5120.0,369.626,369.8315,369.4694,369.5771,5120.0
2024-02-23 13:25:00,377.7,377.89,377.63,377.69,4322.0,369.5673,369.7532,369.4988,369.5575,4322.0
2024-02-23 13:30:00,377.66,377.67,377.35,377.53,2637.0,369.5282,369.5379,369.2248,369.401,2637.0
2024-02-23 13:35:00,377.5,377.62,377.39,377.57,2707.0,369.3716,369.489,369.264,369.4401,2707.0
2024-02-23 13:40:00,377.41,377.45,376.56,376.7,5269.0,369.2835,369.3227,368.4518,368.5888,5269.0
2024-02-23 13:45:00,376.59,376.89,376.59,376.89,2456.0,368.4812,368.7747,368.4812,368.7747,2456.0
2024-02-23 13:50:00,376.95,376.95,376.56,376.73,3003.0,368.8334,368.8334,368.4518,368.6182,3003.0
2024-02-23 13:55:00,376.84,376.89,376.66,376.67,1865.0,368.7258,368.7747,368.5497,368.5595,1865.0
2024-02-23 14:00:00,376.79,376.83,376.57,376.66,2826.0,368.6769,368.716,368.4616,368.5497,2826.0
2024-02-23 14:05:00,376.73,376.96,376.64,376.64,2432.0,368.6182,368.8432,368.5301,368.5301,2432.0
2024-02-23 14:10:00,376.6,376.6,376.31,376.47,2513.0,368.491,368.491,368.2072,368.3638,2513.0
2024-02-23 14:15:00,376.41,376.72,376.41,376.54,4654.0,368.3051,368.6084,368.3051,368.4323,4654.0
2024-02-23 14:20:00,376.57,376.62,376.43,376.53,3963.0,368.4616,368.5105,368.3246,368.4225,3963.0
2024-02-23 14:25:00,376.53,376.75,376.48,376.61,3307.0,368.4225,368.6377,368.3736,368.5008,3307.0
2024-02-23 14:30:00,376.62,377.09,376.62,377.08,2735.0,368.5105,368.9704,368.5105,368.9606,2735.0
2024-02-23 14:35:00,377.06,377.2,376.85,377.12,4223.0,368.9411,369.0781,368.7356,368.9998,4223.0
2024-02-23 14:40:00,377.09,377.21,377.06,377.06,4006.0,368.9704,369.0878,368.9411,368.9411,4006.0
2024-02-23 14:45:00,376.92,377.16,376.92,376.99,2843.0,368.8041,369.0389,368.8041,368.8726,2843.0
2024-02-23 14:50:00,376.93,377.1,376.87,376.95,5916.0,368.8139,368.9802,368.7552,368.8334,5916.0
2024-02-23 14:55:00,376.9,377.14,376.8,376.8,6702.0,368.7845,369.0194,368.6867,368.6867,6702.0
2024-02-23 15:00:00,376.81,376.91,376.71,376.83,8882.0,368.6965,368.7943,368.5986,368.716,8882.0
2024-02-23 15:05:00,376.77,376.94,376.27,376.35,7738.0,368.6573,368.8237,368.1681,368.2464,7738.0
2024-02-23 15:10:00,376.43,376.96,376.42,376.86,4749.0,368.3246,368.8432,368.3149,368.7454,4749.0
2024-02-23 15:15:00,376.87,377.31,376.86,377.25,6360.0,368.7552,369.1857,368.7454,369.127,6360.0
2024-02-23 15:20:00,377.27,377.35,377.13,377.25,6321.0,369.1466,369.2248,369.0096,369.127,6321.0
2024-02-23 15:25:00,377.21,377.25,376.85,376.92,10735.0,369.0878,369.127,368.7356,368.8041,10735.0
2024-02-23 15:30:00,376.92,377.0,376.58,376.92,7579.0,368.8041,368.8824,368.4714,368.8041,7579.0
2024-02-23 15:35:00,376.94,377.55,376.94,377.24,6555.0,368.8237,369.4205,368.8237,369.1172,6555.0
2024-02-23 15:40:00,377.24,377.29,377.12,377.13,6877.0,369.1172,369.1661,368.9998,369.0096,6877.0
2024-02-23 15:45:00,377.13,377.72,377.13,377.66,6298.0,369.0096,369.5869,369.0096,369.5282,6298.0
2024-02-23 15:50:00,377.73,377.83,377.54,377.7,16257.0,369.5966,369.6945,369.4107,369.5673,16257.0
2024-02-23 15:55:00,377.57,377.83,377.22,377.22,54364.0,369.4401,369.6945,369.0976,369.0976,54364.0
2024-02-26 09:30:00,376.86,378.52,376.86,377.83,41271.0,368.7454,370.3696,368.7454,369.6945,41271.0
2024-02-26 09:35:00,378.0,378.13,377.58,378.08,7581.0,369.8608,369.988,369.4499,369.9391,7581.0
2024-02-26 09:40:00,378.0,378.82,378.0,378.59,8455.0,369.8608,370.6632,369.8608,370.4381,8455.0
2024-02-26 09:45:00,378.75,379.27,377.63,377.88,14905.0,370.5947,371.1035,369.4988,369.7434,14905.0
2024-02-26 09:50:00,377.8,378.29,377.65,378.0,5285.0,369.6651,370.1446,369.5184,369.8608,5285.0
2024-02-26 09:55:00,378.04,378.04,377.32,377.72,12193.0,369.9,369.9,369.1955,369.5869,12193.0
2024-02-26 10:00:00,377.59,378.5,377.36,378.24,8764.0,369.4597,370.3501,369.2346,370.0957,8764.0
2024-02-26 10:05:00,378.2,379.09,377.93,378.93,7107.0,370.0565,370.9274,369.7923,370.7708,7107.0
2024-02-26 10:10:00,378.92,379.26,378.75,379.05,3990.0,370.761,371.0937,370.5947,370.8882,3990.0
2024-02-26 10:15:00,379.08,379.5,379.0,379.32,8386.0,370.9176,371.3285,370.8393,371.1524,8386.0
2024-02-26 10:20:00,379.31,379.32,378.92,379.08,9133.0,371.1426,371.1524,370.761,370.9176,9133.0
2024-02-26 10:25:00,378.98,379.36,378.98,379.04,7630.0,370.8197,371.1915,370.8197,370.8784,7630.0
2024-02-26 10:30:00,379.06,379.61,378.93,379.61,6711.0,370.898,371.4362,370.7708,371.4362,6711.0
2024-02-26 10:35:00,379.6,379.8,379.4,379.49,6471.0,371.4264,371.6221,371.2307,371.3187,6471.0
2024-02-26 10:40:00,379.36,379.98,379.36,379.92,10992.0,371.1915,371.7982,371.1915,371.7395,10992.0
2024-02-26 10:45:00,379.9,380.19,379.69,379.71,17817.0,371.7199,372.0037,371.5144,371.534,17817.0
2024-02-26 10:50:00,379.76,380.15,379.7,380.1,4336.0,371.5829,371.9645,371.5242,371.9156,4336.0
2024-02-26 10:55:00,380.1,380.3,379.97,379.98,7354.0,371.9156,372.1113,371.7884,371.7982,7354.0
2024-02-26 11:00:00,379.97,379.99,379.66,379.66,4459.0,371.7884,371.808,371.4851,371.4851,4459.0
2024-02-26 11:05:00,379.68,379.68,379.21,379.57,5705.0,371.5047,371.5047,371.0448,371.397,5705.0
2024-02-26 11:10:00,379.5,379.52,379.28,379.32,2842.0,371.3285,371.3481,371.1133,371.1524,2842.0
2024-02-26 11:15:00,379.32,379.42,379.13,379.19,5453.0,371.1524,371.2503,370.9665,371.0252,5453.0
2024-02-26 11:20:00,379.16,379.23,378.93,378.95,9107.0,370.9959,371.0643,370.7708,370.7904,9107.0
2024-02-26 11:25:00,378.88,378.88,378.63,378.84,5278.0,370.7219,370.7219,370.4773,370.6827,5278.0
2024-02-26 11:30:00,378.85,379.18,378.85,379.03,8040.0,370.6925,371.0154,370.6925,370.8687,8040.0
2024-02-26 11:35:00,378.91,379.02,378.74,379.02,8222.0,370.7512,370.8589,370.5849,370.8589,8222.0
2024-02-26 11:40:00,379.01,379.17,378.96,379.05,4689.0,370.8491,371.0056,370.8002,370.8882,4689.0
2024-02-26 11:45:00,379.17,379.45,379.12,379.18,6211.0,371.0056,371.2796,370.9567,371.0154,6211.0
2024-02-26 11:50:00,379.24,379.37,379.11,379.29,4368.0,371.0741,371.2013,370.9469,371.1231,4368.0
2024-02-26 11:55:00,379.3,379.3,378.91,378.92,2638.0,371.1328,371.1328,370.7512,370.761,2638.0
2024-02-26 12:00:00,378.85,379.36,378.69,379.36,11410.0,370.6925,371.1915,370.536,371.1915,11410.0
2024-02-26 12:05:00,379.25,379.56,379.25,379.48,2991.0,371.0839,371.3872,371.0839,371.309,2991.0
2024-02-26 12:10:00,379.47,379.75,379.47,379.7,2979.0,371.2992,371.5732,371.2992,371.5242,2979.0
2024-02-26 12:15:00,379.73,379.79,379.59,379.68,5416.0,371.5536,371.6123,371.4166,371.5047,5416.0
2024-02-26 12:20:00,379.55,379.69,379.5,379.54,3017.0,371.3775,371.5144,371.3285,371.3677,3017.0
2024-02-26 12:25:00,379.52,379.61,379.33,379.43,2818.0,371.3481,371.4362,371.1622,371.26,2818.0
2024-02-26 12:30:00,379.49,379.53,379.26,379.26,2180.0,371.3187,371.3579,371.0937,371.0937,2180.0
2024-02-26 12:35:00,379.26,379.34,379.08,379.09,1790.0,371.0937,371.172,370.9176,370.9274,1790.0
2024-02-26 12:40:00,379.02,379.06,378.69,378.69,3237.0,370.8589,370.898,370.536,370.536,3237.0
2024-02-26 12:45:00,378.7,378.79,378.64,378.72,2796.0,370.5458,370.6338,370.4871,370.5653,2796.0
2024-02-26 12:50:00,378.73,378.8,378.42,378.53,3201.0,370.5751,370.6436,370.2718,370.3794,3201.0
2024-02-26 12:55:00,378.49,378.69,378.49,378.63,2389.0,370.3403,370.536,370.3403,370.4773,2389.0
2024-02-26 13:00:00,378.64,378.7,378.49,378.63,3578.0,370.4871,370.5458,370.3403,370.4773,3578.0
2024-02-26 13:05:00,378.67,378.86,378.57,378.85,1712.0,370.5164,370.7023,370.4186,370.6925,1712.0
2024-02-26 13:10:00,378.84,378.9,378.7,378.77,2263.0,370.6827,370.7415,370.5458,370.6143,2263.0
2024-02-26 13:15:00,378.78,378.78,378.42,378.43,2011.0,370.624,370.624,370.2718,370.2816,2011.0
2024-02-26 13:20:00,378.38,378.45,378.29,378.4,4113.0,370.2327,370.3011,370.1446,370.2522,4113.0
2024-02-26 13:25:00,378.42,378.52,378.01,378.12,3067.0,370.2718,370.3696,369.8706,369.9782,3067.0
2024-02-26 13:30:00,378.07,378.18,377.92,377.92,6269.0,369.9293,370.037,369.7826,369.7826,6269.0
2024-02-26 13:35:00,377.94,378.35,377.81,378.35,2737.0,369.8021,370.2033,369.6749,370.2033,2737.0
2024-02-26 13:40:00,378.52,378.79,378.51,378.7,2114.0,370.3696,370.6338,370.3599,370.5458,2114.0
2024-02-26 13:45:00,378.78,379.0,378.78,378.83,2590.0,370.624,370.8393,370.624,370.673,2590.0
2024-02-26 13:50:00,378.77,379.14,378.7,379.14,3987.0,370.6143,370.9763,370.5458,370.9763,3987.0
2024-02-26 13:55:00,379.35,379.5,379.24,379.5,1854.0,371.1818,371.3285,371.0741,371.3285,1854.0
2024-02-26 14:00:00,379.48,379.52,379.28,379.47,4909.0,371.309,371.3481,371.1133,371.2992,4909.0
2024-02-26 14:05:00,379.48,379.67,379.22,379.22,3975.0,371.309,371.4949,371.0546,371.0546,3975.0
2024-02-26 14:10:00,379.29,379.29,378.73,378.81,2560.0,371.1231,371.1231,370.5751,370.6534,2560.0
2024-02-26 14:15:00,378.63,378.76,378.54,378.62,3481.0,370.4773,370.6045,370.3892,370.4675,3481.0
2024-02-26 14:20:00,378.72,378.94,378.64,378.9,3602.0,370.5653,370.7806,370.4871,370.7415,3602.0
2024-02-26 14:25:00,379.0,379.08,378.95,379.05,2118.0,370.8393,370.9176,370.7904,370.8882,2118.0
2024-02-26 14:30:00,379.02,379.12,378.94,378.97,2110.0,370.8589,370.9567,370.7806,370.8099,2110.0
2024-02-26 14:35:00,378.97,378.98,378.55,378.62,12042.0,370.8099,370.8197,370.399,370.4675,12042.0
2024-02-26 14:40:00,378.62,378.72,378.39,378.53,2787.0,370.4675,370.5653,370.2424,370.3794,2787.0
2024-02-26 14:45:00,378.37,378.64,378.37,378.57,4534.0,370.2229,370.4871,370.2229,370.4186,4534.0
2024-02-26 14:50:00,378.55,378.88,378.55,378.65,2424.0,370.399,370.7219,370.399,370.4968,2424.0
2024-02-26 14:55:00,378.69,378.74,378.54,378.54,2417.0,370.536,370.5849,370.3892,370.3892,2417.0
2024-02-26 15:00:00,378.53,378.66,378.46,378.66,2329.0,370.3794,370.5066,370.3109,370.5066,2329.0
2024-02-26 15:05:00,378.79,378.91,378.67,378.91,2560.0,370.6338,370.7512,370.5164,370.7512,2560.0
2024-02-26 15:10:00,378.88,379.03,378.79,378.91,1892.0,370.7219,370.8687,370.6338,370.7512,1892.0
2024-02-26 15:15:00,378.74,378.85,378.37,378.37,2625.0,370.5849,370.6925,370.2229,370.2229,2625.0
2024-02-26 15:20:00,378.38,378.44,378.28,378.31,2259.0,370.2327,370.2914,370.1348,370.1642,2259.0
2024-02-26 15:25:00,378.27,378.42,378.18,378.33,4317.0,370.125,370.2718,370.037,370.1837,4317.0
2024-02-26 15:30:00,378.3,378.41,377.71,377.82,2511.0,370.1544,370.262,369.5771,369.6847,2511.0
2024-02-26 15:35:00,377.78,377.97,377.69,377.84,3600.0,369.6456,369.8315,369.5575,369.7043,3600.0
2024-02-26 15:40:00,377.88,377.88,377.56,377.67,7543.0,369.7434,369.7434,369.4303,369.5379,7543.0
2024-02-26 15:45:00,377.66,378.03,377.63,377.92,11969.0,369.5282,369.8902,369.4988,369.7826,11969.0
2024-02-26 15:50:00,378.0,378.15,377.36,377.6,10740.0,369.8608,370.0076,369.2346,369.4694,10740.0
2024-02-26 15:55:00,377.61,377.75,377.41,377.49,54163.0,369.4792,369.6162,369.2835,369.3618,54163.0
2024-02-27 09:30:00,377.0,379.75,376.74,377.33,34543.0,368.8824,371.5732,368.628,369.2053,34543.0
2024-02-27 09:35:00,377.41,377.58,377.29,377.57,4677.0,369.2835,369.4499,369.1661,369.4401,4677.0
2024-02-27 09:40:00,377.83,378.31,377.61,377.97,2740.0,369.6945,370.1642,369.4792,369.8315,2740.0
2024-02-27 09:45:00,378.24,378.24,377.31,377.31,6845.0,370.0957,370.0957,369.1857,369.1857,6845.0
2024-02-27 09:50:00,377.68,377.91,377.61,377.85,3475.0,369.5477,369.7728,369.4792,369.7141,3475.0
2024-02-27 09:55:00,377.58,377.71,377.31,377.31,3974.0,369.4499,369.5771,369.1857,369.1857,3974.0
2024-02-27 10:00:00,377.49,377.88,377.37,377.72,7241.0,369.3618,369.7434,369.2444,369.5869,7241.0
2024-02-27 10:05:00,377.61,377.61,377.16,377.17,3886.0,369.4792,369.4792,369.0389,369.0487,3886.0
2024-02-27 10:10:00,377.16,377.3,377.0,377.24,3232.0,369.0389,369.1759,368.8824,369.1172,3232.0
2024-02-27 10:15:00,377.17,377.94,376.9,377.85,12938.0,369.0487,369.8021,368.7845,369.7141,12938.0
2024-02-27 10:20:00,377.94,377.96,377.29,377.53,4556.0,369.8021,369.8217,369.1661,369.401,4556.0
2024-02-27 10:25:00,377.48,377.65,377.41,377.65,2511.0,369.352,369.5184,369.2835,369.5184,2511.0
2024-02-27 10:30:00,377.65,378.09,377.56,378.06,5256.0,369.5184,369.9489,369.4303,369.9195,5256.0
2024-02-27 10:35:00,377.98,378.19,377.83,377.84,3796.0,369.8413,370.0467,369.6945,369.7043,3796.0
2024-02-27 10:40:00,377.82,377.84,377.72,377.84,2129.0,369.6847,369.7043,369.5869,369.7043,2129.0
2024-02-27 10:45:00,377.65,378.06,377.64,378.0,1992.0,369.5184,369.9195,369.5086,369.8608,1992.0
2024-02-27 10:50:00,377.94,377.94,377.31,377.46,4418.0,369.8021,369.8021,369.1857,369.3325,4418.0
2024-02-27 10:55:00,377.44,377.47,377.32,377.41,2707.0,369.3129,369.3422,369.1955,369.2835,2707.0
2024-02-27 11:00:00,377.45,377.74,377.42,377.68,3279.0,369.3227,369.6064,369.2933,369.5477,3279.0
2024-02-27 11:05:00,377.77,377.77,377.02,377.03,3128.0,369.6358,369.6358,368.9019,368.9117,3128.0
2024-02-27 11:10:00,377.02,377.02,376.59,376.59,4411.0,368.9019,368.9019,368.4812,368.4812,4411.0
2024-02-27 11:15:00,376.62,376.66,376.22,376.42,6537.0,368.5105,368.5497,368.1192,368.3149,6537.0
2024-02-27 11:20:00,376.25,376.3,375.84,375.84,3535.0,368.1485,368.1974,367.7473,367.7473,3535.0
2024-02-27 11:25:00,375.84,375.97,375.64,375.65,5962.0,367.7473,367.8745,367.5516,367.5614,5962.0
2024-02-27 11:30:00,375.52,375.79,375.37,375.51,5191.0,367.4342,367.6984,367.2875,367.4244,5191.0
2024-02-27 11:35:00,375.6,375.63,375.33,375.63,2848.0,367.5125,367.5419,367.2483,367.5419,2848.0
2024-02-27 11:40:00,375.59,375.69,375.59,375.69,612.0,367.5027,367.6006,367.5027,367.6006,612.0
2024-02-27 11:45:00,375.77,375.79,375.65,375.79,2513.0,367.6788,367.6984,367.5614,367.6984,2513.0
2024-02-27 11:50:00,375.78,375.89,375.71,375.84,1700.0,367.6886,367.7963,367.6201,367.7473,1700.0
2024-02-27 11:55:00,375.79,376.01,375.78,375.99,3265.0,367.6984,367.9137,367.6886,367.8941,3265.0
2024-02-27 12:00:00,376.02,376.25,376.02,376.25,2787.0,367.9235,368.1485,367.9235,368.1485,2787.0
2024-02-27 12:05:00,376.24,376.4,376.17,376.17,4710.0,368.1387,368.2953,368.0702,368.0702,4710.0
2024-02-27 12:10:00,376.27,376.49,376.27,376.31,2043.0,368.1681,368.3833,368.1681,368.2072,2043.0
2024-02-27 12:15:00,376.18,376.36,375.95,375.98,2693.0,368.08,368.2561,367.855,367.8843,2693.0
2024-02-27 12:20:00,376.09,376.11,375.64,375.65,3284.0,367.992,368.0115,367.5516,367.5614,3284.0
2024-02-27 12:25:00,375.75,375.97,375.75,375.94,730.0,367.6593,367.8745,367.6593,367.8452,730.0
2024-02-27 12:30:00,375.99,376.0,375.93,375.93,879.0,367.8941,367.9039,367.8354,367.8354,879.0
2024-02-27 12:35:00,375.94,375.94,375.62,375.67,1766.0,367.8452,367.8452,367.5321,367.581,1766.0
2024-02-27 12:40:00,375.65,375.65,375.36,375.38,4040.0,367.5614,367.5614,367.2777,367.2972,4040.0
2024-02-27 12:45:00,375.43,375.49,375.29,375.42,1848.0,367.3462,367.4049,367.2092,367.3364,1848.0
2024-02-27 12:50:00,375.34,375.5,375.33,375.33,1585.0,367.2581,367.4147,367.2483,367.2483,1585.0
2024-02-27 12:55:00,375.23,375.41,375.19,375.31,7023.0,367.1505,367.3266,367.1113,367.2288,7023.0
2024-02-27 13:00:00,375.21,375.4,375.03,375.39,3791.0,367.1309,367.3168,366.9548,367.307,3791.0
2024-02-27 13:05:00,375.34,375.42,375.29,375.41,2572.0,367.2581,367.3364,367.2092,367.3266,2572.0
2024-02-27 13:10:00,375.5,375.67,375.38,375.54,2519.0,367.4147,367.581,367.2972,367.4538,2519.0
2024-02-27 13:15:00,375.63,375.69,375.43,375.44,2091.0,367.5419,367.6006,367.3462,367.356,2091.0
2024-02-27 13:20:00,375.42,375.54,375.28,375.46,3360.0,367.3364,367.4538,367.1994,367.3755,3360.0
2024-02-27 13:25:00,375.48,375.52,374.9,374.99,1961.0,367.3951,367.4342,366.8276,366.9156,1961.0
2024-02-27 13:30:00,375.0,375.29,375.0,375.27,3569.0,366.9254,367.2092,366.9254,367.1896,3569.0
2024-02-27 13:35:00,375.31,375.31,375.19,375.29,3537.0,367.2288,367.2288,367.1113,367.2092,3537.0
2024-02-27 13:40:00,375.25,375.48,375.23,375.47,1202.0,367.17,367.3951,367.1505,367.3853,1202.0
2024-02-27 13:45:00,375.42,375.45,375.31,375.35,2907.0,367.3364,367.3657,367.2288,367.2679,2907.0
2024-02-27 13:50:00,375.26,375.3,375.11,375.19,4064.0,367.1798,367.219,367.0331,367.1113,4064.0
2024-02-27 13:55:00,375.1,375.6,375.1,375.54,5156.0,367.0233,367.5125,367.0233,367.4538,5156.0
2024-02-27 14:00:00,375.55,375.82,375.53,375.79,2438.0,367.4636,367.7278,367.444,367.6984,2438.0
2024-02-27 14:05:00,375.82,375.88,375.7,375.73,3316.0,367.7278,367.7865,367.6104,367.6397,3316.0
2024-02-27 14:10:00,375.73,375.78,375.59,375.6,1795.0,367.6397,367.6886,367.5027,367.5125,1795.0
2024-02-27 14:15:00,375.75,376.21,375.68,376.08,2378.0,367.6593,368.1094,367.5908,367.9822,2378.0
2024-02-27 14:20:00,376.07,376.07,375.79,375.92,3329.0,367.9724,367.9724,367.6984,367.8256,3329.0
2024-02-27 14:25:00,375.97,376.06,375.7,375.97,5466.0,367.8745,367.9626,367.6104,367.8745,5466.0
2024-02-27 14:30:00,376.02,376.1,375.93,376.0,3411.0,367.9235,368.0017,367.8354,367.9039,3411.0
2024-02-27 14:35:00,375.96,376.04,375.76,376.0,4324.0,367.8648,367.943,367.6691,367.9039,4324.0
2024-02-27 14:40:00,376.0,376.08,375.92,376.0,4967.0,367.9039,367.9822,367.8256,367.9039,4967.0
2024-02-27 14:45:00,375.99,376.11,375.94,376.11,6493.0,367.8941,368.0115,367.8452,368.0115,6493.0
2024-02-27 14:50:00,376.05,376.37,375.98,376.29,5139.0,367.9528,368.2659,367.8843,368.1877,5139.0
2024-02-27 14:55:00,376.38,376.52,376.38,376.52,1958.0,368.2757,368.4127,368.2757,368.4127,1958.0
2024-02-27 15:00:00,376.51,376.57,376.28,376.45,3768.0,368.4029,368.4616,368.1779,368.3442,3768.0
2024-02-27 15:05:00,376.39,376.48,376.24,376.3,3252.0,368.2855,368.3736,368.1387,368.1974,3252.0
2024-02-27 15:10:00,376.3,376.33,376.14,376.2,6325.0,368.1974,368.2268,368.0409,368.0996,6325.0
2024-02-27 15:15:00,376.2,376.26,375.95,375.96,6262.0,368.0996,368.1583,367.855,367.8648,6262.0
2024-02-27 15:20:00,376.05,376.36,376.01,376.36,4276.0,367.9528,368.2561,367.9137,368.2561,4276.0
2024-02-27 15:25:00,376.42,376.79,376.39,376.65,4039.0,368.3149,368.6769,368.2855,368.5399,4039.0
2024-02-27 15:30:00,376.56,376.66,376.22,376.35,5049.0,368.4518,368.5497,368.1192,368.2464,5049.0
2024-02-27 15:35:00,376.37,376.62,376.37,376.6,6507.0,368.2659,368.5105,368.2659,368.491,6507.0
2024-02-27 15:40:00,376.54,377.14,376.48,377.05,13889.0,368.4323,369.0194,368.3736,368.9313,13889.0
2024-02-27 15:45:00,377.13,377.39,377.0,377.37,7864.0,369.0096,369.264,368.8824,369.2444,7864.0
2024-02-27 15:50:00,377.4,377.76,377.06,377.75,14290.0,369.2738,369.626,368.9411,369.6162,14290.0
2024-02-27 15:55:00,377.71,378.22,377.62,377.91,68731.0,369.5771,370.0761,369.489,369.7728,68731.0
2024-02-28 09:30:00,378.24,379.49,376.71,377.64,82757.0,370.0957,371.3187,368.5986,369.5086,82757.0
2024-02-28 09:35:00,377.92,377.97,376.74,376.74,3678.0,369.7826,369.8315,368.628,368.628,3678.0
2024-02-28 09:40:00,377.0,377.74,376.68,377.72,2803.0,368.8824,369.6064,368.5693,369.5869,2803.0
2024-02-28 09:45:00,377.5,377.5,376.85,377.26,6944.0,369.3716,369.3716,368.7356,369.1368,6944.0
2024-02-28 09:50:00,376.94,377.1,376.38,376.38,6463.0,368.8237,368.9802,368.2757,368.2757,6463.0
2024-02-28 09:55:00,376.38,376.38,375.55,375.84,14146.0,368.2757,368.2757,367.4636,367.7473,14146.0
2024-02-28 10:00:00,375.77,375.97,375.25,375.55,15416.0,367.6788,367.8745,367.17,367.4636,15416.0
2024-02-28 10:05:00,375.4,376.39,375.2,376.27,11878.0,367.3168,368.2855,367.1211,368.1681,11878.0
2024-02-28 10:10:00,376.38,377.04,376.38,376.77,7385.0,368.2757,368.9215,368.2757,368.6573,7385.0
2024-02-28 10:15:00,376.68,376.99,376.68,376.99,3376.0,368.5693,368.8726,368.5693,368.8726,3376.0
2024-02-28 10:20:00,376.91,377.13,376.57,377.06,4218.0,368.7943,369.0096,368.4616,368.9411,4218.0
2024-02-28 10:25:00,377.0,377.19,376.94,377.05,4300.0,368.8824,369.0683,368.8237,368.9313,4300.0
2024-02-28 10:30:00,377.05,377.64,376.93,377.46,8330.0,368.9313,369.5086,368.8139,369.3325,8330.0
2024-02-28 10:35:00,377.55,378.2,377.42,378.2,3967.0,369.4205,370.0565,369.2933,370.0565,3967.0
2024-02-28 10:40:00,378.14,378.5,378.14,378.5,3107.0,369.9978,370.3501,369.9978,370.3501,3107.0
2024-02-28 10:45:00,378.42,378.65,378.27,378.46,9894.0,370.2718,370.4968,370.125,370.3109,9894.0
2024-02-28 10:50:00,378.48,378.59,378.29,378.52,8921.0,370.3305,370.4381,370.1446,370.3696,8921.0
2024-02-28 10:55:00,378.52,378.75,378.26,378.61,7291.0,370.3696,370.5947,370.1152,370.4577,7291.0
2024-02-28 11:00:00,378.62,378.67,378.37,378.38,5827.0,370.4675,370.5164,370.2229,370.2327,5827.0
2024-02-28 11:05:00,378.5,378.73,378.35,378.73,4073.0,370.3501,370.5751,370.2033,370.5751,4073.0
2024-02-28 11:10:00,378.84,378.84,378.36,378.45,2008.0,370.6827,370.6827,370.2131,370.3011,2008.0
2024-02-28 11:15:00,378.35,378.67,378.27,378.61,6231.0,370.2033,370.5164,370.125,370.4577,6231.0
2024-02-28 11:20:00,378.6,378.6,378.22,378.22,1590.0,370.4479,370.4479,370.0761,370.0761,1590.0
2024-02-28 11:25:00,378.22,378.42,377.97,378.21,5934.0,370.0761,370.2718,369.8315,370.0663,5934.0
2024-02-28 11:30:00,378.2,378.33,378.02,378.17,4381.0,370.0565,370.1837,369.8804,370.0272,4381.0
2024-02-28 11:35:00,378.13,378.31,378.13,378.22,4121.0,369.988,370.1642,369.988,370.0761,4121.0
2024-02-28 11:40:00,378.26,378.3,378.09,378.09,3249.0,370.1152,370.1544,369.9489,369.9489,3249.0
2024-02-28 11:45:00,378.23,378.43,378.18,378.38,1373.0,370.0859,370.2816,370.037,370.2327,1373.0
2024-02-28 11:50:00,378.4,378.43,378.31,378.37,2178.0,370.2522,370.2816,370.1642,370.2229,2178.0
2024-02-28 11:55:00,378.39,378.54,378.27,378.41,4035.0,370.2424,370.3892,370.125,370.262,4035.0
2024-02-28 12:00:00,378.22,378.37,378.12,378.37,3785.0,370.0761,370.2229,369.9782,370.2229,3785.0
2024-02-28 12:05:00,378.26,378.32,378.2,378.2,800.0,370.1152,370.1739,370.0565,370.0565,800.0
2024-02-28 12:10:00,378.2,378.2,378.09,378.16,1249.0,370.0565,370.0565,369.9489,370.0174,1249.0
2024-02-28 12:15:00,378.04,378.31,378.04,378.19,1639.0,369.9,370.1642,369.9,370.0467,1639.0
2024-02-28 12:20:00,378.01,378.01,377.91,377.92,1589.0,369.8706,369.8706,369.7728,369.7826,1589.0
2024-02-28 12:25:00,377.87,377.87,377.59,377.81,2711.0,369.7336,369.7336,369.4597,369.6749,2711.0
2024-02-28 12:30:00,377.75,377.77,377.21,377.44,2490.0,369.6162,369.6358,369.0878,369.3129,2490.0
2024-02-28 12:35:00,377.5,377.64,377.36,377.36,2347.0,369.3716,369.5086,369.2346,369.2346,2347.0
2024-02-28 12:40:00,377.48,377.54,377.4,377.43,1755.0,369.352,369.4107,369.2738,369.3031,1755.0
2024-02-28 12:45:00,377.37,377.59,377.28,377.46,6876.0,369.2444,369.4597,369.1563,369.3325,6876.0
2024-02-28 12:50:00,377.46,377.51,377.35,377.4,3444.0,369.3325,369.3814,369.2248,369.2738,3444.0
2024-02-28 12:55:00,377.48,377.56,377.43,377.44,1078.0,369.352,369.4303,369.3031,369.3129,1078.0
2024-02-28 13:00:00,377.37,377.58,377.33,377.38,1658.0,369.2444,369.4499,369.2053,369.2542,1658.0
2024-02-28 13:05:00,377.35,377.35,377.01,377.14,2685.0,369.2248,369.2248,368.8921,369.0194,2685.0
2024-02-28 13:10:00,377.13,377.35,377.08,377.35,3117.0,369.0096,369.2248,368.9606,369.2248,3117.0
2024-02-28 13:15:00,377.37,377.86,377.37,377.76,2141.0,369.2444,369.7238,369.2444,369.626,2141.0
2024-02-28 13:20:00,377.85,377.9,377.63,377.7,10660.0,369.7141,369.763,369.4988,369.5673,10660.0
2024-02-28 13:25:00,377.61,377.77,377.55,377.68,4806.0,369.4792,369.6358,369.4205,369.5477,4806.0
2024-02-28 13:30:00,377.71,377.79,377.59,377.6,8041.0,369.5771,369.6554,369.4597,369.4694,8041.0
2024-02-28 13:35:00,377.72,377.81,377.58,377.8,2781.0,369.5869,369.6749,369.4499,369.6651,2781.0
2024-02-28 13:40:00,377.81,377.9,377.59,377.68,4453.0,369.6749,369.763,369.4597,369.5477,4453.0
2024-02-28 13:45:00,377.6,377.76,377.6,377.74,3540.0,369.4694,369.626,369.4694,369.6064,3540.0
2024-02-28 13:50:00,377.78,377.81,377.59,377.69,4309.0,369.6456,369.6749,369.4597,369.5575,4309.0
2024-02-28 13:55:00,377.76,377.84,377.63,377.79,2726.0,369.626,369.7043,369.4988,369.6554,2726.0
2024-02-28 14:00:00,377.91,377.94,377.55,377.75,3221.0,369.7728,369.8021,369.4205,369.6162,3221.0
2024-02-28 14:05:00,377.65,377.65,377.41,377.47,3087.0,369.5184,369.5184,369.2835,369.3422,3087.0
2024-02-28 14:10:00,377.39,377.39,376.75,376.79,4172.0,369.264,369.264,368.6377,368.6769,4172.0
2024-02-28 14:15:00,376.71,377.2,376.56,376.99,5447.0,368.5986,369.0781,368.4518,368.8726,5447.0
2024-02-28 14:20:00,377.0,377.21,376.98,377.01,2018.0,368.8824,369.0878,368.8628,368.8921,2018.0
2024-02-28 14:25:00,377.11,377.11,376.94,376.94,1919.0,368.99,368.99,368.8237,368.8237,1919.0
2024-02-28 14:30:00,376.89,376.94,376.7,376.81,3409.0,368.7747,368.8237,368.5888,368.6965,3409.0
2024-02-28 14:35:00,376.8,377.04,376.51,377.03,7727.0,368.6867,368.9215,368.4029,368.9117,7727.0
2024-02-28 14:40:00,377.06,377.06,376.78,376.78,2726.0,368.9411,368.9411,368.6671,368.6671,2726.0
2024-02-28 14:45:00,376.79,377.02,376.74,376.74,3415.0,368.6769,368.9019,368.628,368.628,3415.0
2024-02-28 14:50:00,376.77,377.16,376.59,377.16,13305.0,368.6573,369.0389,368.4812,369.0389,13305.0
2024-02-28 14:55:00,377.21,377.93,377.2,377.41,16511.0,369.0878,369.7923,369.0781,369.2835,16511.0
2024-02-28 15:00:00,377.51,377.99,377.51,377.86,6689.0,369.3814,369.851,369.3814,369.7238,6689.0
2024-02-28 15:05:00,377.76,377.77,377.19,377.19,2505.0,369.626,369.6358,369.0683,369.0683,2505.0
2024-02-28 15:10:00,377.19,377.19,376.87,377.13,3621.0,369.0683,369.0683,368.7552,369.0096,3621.0
2024-02-28 15:15:00,377.15,377.27,377.13,377.23,4377.0,369.0291,369.1466,369.0096,369.1074,4377.0
2024-02-28 15:20:00,377.27,377.47,376.99,377.39,5862.0,369.1466,369.3422,368.8726,369.264,5862.0
2024-02-28 15:25:00,377.35,377.8,377.34,377.8,3503.0,369.2248,369.6651,369.215,369.6651,3503.0
2024-02-28 15:30:00,377.67,377.8,377.62,377.8,4311.0,369.5379,369.6651,369.489,369.6651,4311.0
2024-02-28 15:35:00,377.73,377.8,377.54,377.65,5651.0,369.5966,369.6651,369.4107,369.5184,5651.0
2024-02-28 15:40:00,377.66,377.71,377.0,377.02,10334.0,369.5282,369.5771,368.8824,368.9019,10334.0
2024-02-28 15:45:00,377.05,377.46,376.69,377.4,10654.0,368.9313,369.3325,368.579,369.2738,10654.0
2024-02-28 15:50:00,377.4,377.46,376.91,377.15,15377.0,369.2738,369.3325,368.7943,369.0291,15377.0
2024-02-28 15:55:00,377.19,378.28,377.19,378.15,72843.0,369.0683,370.1348,369.0683,370.0076,72843.0
2024-02-29 09:30:00,380.4,380.4,377.46,377.66,61436.0,372.2092,372.2092,369.3325,369.5282,61436.0
2024-02-29 09:35:00,377.73,378.09,376.14,376.16,16482.0,369.5966,369.9489,368.0409,368.0605,16482.0
2024-02-29 09:40:00,376.32,377.92,376.32,376.87,14694.0,368.217,369.7826,368.217,368.7552,14694.0
2024-02-29 09:45:00,377.0,377.3,376.61,377.14,6011.0,368.8824,369.1759,368.5008,369.0194,6011.0
2024-02-29 09:50:00,376.97,377.06,376.57,376.8,17219.0,368.853,368.9411,368.4616,368.6867,17219.0
2024-02-29 09:55:00,376.57,376.62,376.02,376.62,13742.0,368.4616,368.5105,367.9235,368.5105,13742.0
2024-02-29 10:00:00,376.64,376.64,376.2,376.31,9755.0,368.5301,368.5301,368.0996,368.2072,9755.0
2024-02-29 10:05:00,376.26,376.56,376.1,376.28,10701.0,368.1583,368.4518,368.0017,368.1779,10701.0
2024-02-29 10:10:00,376.22,376.22,375.19,375.35,20957.0,368.1192,368.1192,367.1113,367.2679,20957.0
2024-02-29 10:15:00,375.18,376.07,375.18,375.91,8481.0,367.1016,367.9724,367.1016,367.8158,8481.0
2024-02-29 10:20:00,375.87,376.04,375.63,375.9,10529.0,367.7767,367.943,367.5419,367.8061,10529.0
2024-02-29 10:25:00,375.89,376.08,375.68,376.02,5536.0,367.7963,367.9822,367.5908,367.9235,5536.0
2024-02-29 10:30:00,376.1,376.2,375.95,376.09,8610.0,368.0017,368.0996,367.855,367.992,8610.0
2024-02-29 10:35:00,376.12,376.84,376.06,376.62,6813.0,368.0213,368.7258,367.9626,368.5105,6813.0
2024-02-29 10:40:00,376.53,376.61,375.87,376.01,7452.0,368.4225,368.5008,367.7767,367.9137,7452.0
2024-02-29 10:45:00,376.05,376.66,375.92,376.65,9428.0,367.9528,368.5497,367.8256,368.5399,9428.0
2024-02-29 10:50:00,376.53,376.53,375.87,376.05,13649.0,368.4225,368.4225,367.7767,367.9528,13649.0
2024-02-29 10:55:00,375.92,376.17,375.87,376.08,8742.0,367.8256,368.0702,367.7767,367.9822,8742.0
2024-02-29 11:00:00,376.08,376.08,375.5,375.5,12054.0,367.9822,367.9822,367.4147,367.4147,12054.0
2024-02-29 11:05:00,375.72,375.82,375.31,375.63,16151.0,367.6299,367.7278,367.2288,367.5419,16151.0
2024-02-29 11:10:00,375.66,375.78,375.3,375.7,10322.0,367.5712,367.6886,367.219,367.6104,10322.0
2024-02-29 11:15:00,375.78,375.99,375.66,375.96,7925.0,367.6886,367.8941,367.5712,367.8648,7925.0
2024-02-29 11:20:00,375.97,376.04,375.79,375.94,4656.0,367.8745,367.943,367.6984,367.8452,4656.0
2024-02-29 11:25:00,375.84,375.85,375.34,375.39,7646.0,367.7473,367.7571,367.2581,367.307,7646.0
2024-02-29 11:30:00,375.39,375.39,374.96,375.0,10839.0,367.307,367.307,366.8863,366.9254,10839.0
2024-02-29 11:35:00,374.96,375.24,374.8,374.85,26296.0,366.8863,367.1603,366.7297,366.7787,26296.0
2024-02-29 11:40:00,374.73,374.82,374.15,374.82,11486.0,366.6612,366.7493,366.0937,366.7493,11486.0
2024-02-29 11:45:00,374.87,375.27,374.52,375.17,6679.0,366.7982,367.1896,366.4558,367.0918,6679.0
2024-02-29 11:50:00,375.2,375.23,374.87,375.0,5807.0,367.1211,367.1505,366.7982,366.9254,5807.0
2024-02-29 11:55:00,374.93,375.26,374.93,375.26,5860.0,366.8569,367.1798,366.8569,367.1798,5860.0
2024-02-29 12:00:00,375.12,375.4,375.09,375.2,6555.0,367.0428,367.3168,367.0135,367.1211,6555.0
2024-02-29 12:05:00,375.12,375.22,374.39,374.49,8573.0,367.0428,367.1407,366.3286,366.4264,8573.0
2024-02-29 12:10:00,374.43,374.62,374.37,374.43,3107.0,366.3677,366.5536,366.309,366.3677,3107.0
2024-02-29 12:15:00,374.46,374.58,374.38,374.56,2745.0,366.3971,366.5145,366.3188,366.4949,2745.0
2024-02-29 12:20:00,374.5,374.91,374.45,374.91,9486.0,366.4362,366.8374,366.3873,366.8374,9486.0
2024-02-29 12:25:00,374.91,375.13,374.78,374.84,6598.0,366.8374,367.0526,366.7102,366.7689,6598.0
2024-02-29 12:30:00,374.84,375.23,374.84,375.17,5909.0,366.7689,367.1505,366.7689,367.0918,5909.0
2024-02-29 12:35:00,375.24,375.26,375.1,375.14,6123.0,367.1603,367.1798,367.0233,367.0624,6123.0
2024-02-29 12:40:00,375.14,375.39,375.04,375.34,6953.0,367.0624,367.307,366.9646,367.2581,6953.0
2024-02-29 12:45:00,375.15,375.52,375.15,375.43,5266.0,367.0722,367.4342,367.0722,367.3462,5266.0
2024-02-29 12:50:00,375.43,375.76,375.43,375.71,4994.0,367.3462,367.6691,367.3462,367.6201,4994.0
2024-02-29 12:55:00,375.71,375.8,375.56,375.8,5360.0,367.6201,367.7082,367.4734,367.7082,5360.0
2024-02-29 13:00:00,375.81,376.2,375.8,376.19,9141.0,367.718,368.0996,367.7082,368.0898,9141.0
2024-02-29 13:05:00,376.2,376.2,375.74,376.2,22136.0,368.0996,368.0996,367.6495,368.0996,22136.0
2024-02-29 13:10:00,376.39,376.53,376.19,376.19,4199.0,368.2855,368.4225,368.0898,368.0898,4199.0
2024-02-29 13:15:00,376.21,376.25,375.48,375.5,5811.0,368.1094,368.1485,367.3951,367.4147,5811.0
2024-02-29 13:20:00,375.48,375.72,375.45,375.63,4470.0,367.3951,367.6299,367.3657,367.5419,4470.0
2024-02-29 13:25:00,375.66,375.87,375.66,375.79,3034.0,367.5712,367.7767,367.5712,367.6984,3034.0
2024-02-29 13:30:00,375.71,375.76,375.6,375.75,1799.0,367.6201,367.6691,367.5125,367.6593,1799.0
2024-02-29 13:35:00,375.59,375.68,375.45,375.49,6531.0,367.5027,367.5908,367.3657,367.4049,6531.0
2024-02-29 13:40:00,375.52,375.54,375.17,375.34,3866.0,367.4342,367.4538,367.0918,367.2581,3866.0
2024-02-29 13:45:00,375.37,375.73,375.33,375.38,10850.0,367.2875,367.6397,367.2483,367.2972,10850.0
2024-02-29 13:50:00,375.3,375.64,375.3,375.44,4923.0,367.219,367.5516,367.219,367.356,4923.0
2024-02-29 13:55:00,375.48,375.84,375.48,375.62,7667.0,367.3951,367.7473,367.3951,367.5321,7667.0
2024-02-29 14:00:00,375.73,375.97,375.56,375.84,4574.0,367.6397,367.8745,367.4734,367.7473,4574.0
2024-02-29 14:05:00,375.85,375.93,375.67,375.91,7145.0,367.7571,367.8354,367.581,367.8158,7145.0
2024-02-29 14:10:00,375.99,376.05,375.81,376.05,3670.0,367.8941,367.9528,367.718,367.9528,3670.0
2024-02-29 14:15:00,376.02,376.5,375.92,376.39,4078.0,367.9235,368.3931,367.8256,368.2855,4078.0
2024-02-29 14:20:00,376.4,376.57,376.29,376.29,5958.0,368.2953,368.4616,368.1877,368.1877,5958.0
2024-02-29 14:25:00,376.23,376.23,375.56,375.68,4759.0,368.1289,368.1289,367.4734,367.5908,4759.0
2024-02-29 14:30:00,375.68,375.71,375.47,375.71,9640.0,367.5908,367.6201,367.3853,367.6201,9640.0
2024-02-29 14:35:00,375.71,375.81,375.67,375.67,3789.0,367.6201,367.718,367.581,367.581,3789.0
2024-02-29 14:40:00,375.64,375.69,375.33,375.36,6655.0,367.5516,367.6006,367.2483,367.2777,6655.0
2024-02-29 14:45:00,375.25,375.81,375.25,375.66,12497.0,367.17,367.718,367.17,367.5712,12497.0
2024-02-29 14:50:00,375.58,375.58,374.46,374.56,9336.0,367.4929,367.4929,366.3971,366.4949,9336.0
2024-02-29 14:55:00,374.48,374.92,374.48,374.92,8733.0,366.4166,366.8472,366.4166,366.8472,8733.0
2024-02-29 15:00:00,374.97,375.2,374.77,374.87,4488.0,366.8961,367.1211,366.7004,366.7982,4488.0
2024-02-29 15:05:00,374.87,375.15,374.82,375.07,9149.0,366.7982,367.0722,366.7493,366.9939,9149.0
2024-02-29 15:10:00,375.12,375.3,374.97,374.97,6084.0,367.0428,367.219,366.8961,366.8961,6084.0
2024-02-29 15:15:00,374.96,375.43,374.94,375.43,4758.0,366.8863,367.3462,366.8667,367.3462,4758.0
2024-02-29 15:20:00,375.41,375.64,375.37,375.63,5577.0,367.3266,367.5516,367.2875,367.5419,5577.0
2024-02-29 15:25:00,375.56,375.65,375.42,375.58,6612.0,367.4734,367.5614,367.3364,367.4929,6612.0
2024-02-29 15:30:00,375.54,375.67,375.34,375.38,11295.0,367.4538,367.581,367.2581,367.2972,11295.0
2024-02-29 15:35:00,375.38,375.6,375.13,375.48,11434.0,367.2972,367.5125,367.0526,367.3951,11434.0
2024-02-29 15:40:00,375.49,375.51,375.02,375.14,10866.0,367.4049,367.4244,366.945,367.0624,10866.0
2024-02-29 15:45:00,375.14,375.33,374.93,374.97,14405.0,367.0624,367.2483,366.8569,366.8961,14405.0
2024-02-29 15:50:00,374.7,375.19,374.44,374.69,54778.0,366.6319,367.1113,366.3775,366.6221,54778.0
2024-02-29 15:55:00,374.58,375.35,374.15,374.15,188825.0,366.5145,367.2679,366.0937,366.0937,188825.0
2024-03-01 09:30:00,375.8,378.2,375.8,378.18,41313.0,367.7082,370.0565,367.7082,370.037,41313.0
2024-03-01 09:35:00,378.2,378.52,377.57,377.63,12227.0,370.0565,370.3696,369.4401,369.4988,12227.0
2024-03-01 09:40:00,377.64,378.93,377.53,378.85,10708.0,369.5086,370.7708,369.401,370.6925,10708.0
2024-03-01 09:45:00,378.57,379.3,378.57,378.72,13799.0,370.4186,371.1328,370.4186,370.5653,13799.0
2024-03-01 09:50:00,378.55,378.6,378.06,378.07,19424.0,370.399,370.4479,369.9195,369.9293,19424.0
2024-03-01 09:55:00,378.04,378.82,377.84,378.66,10327.0,369.9,370.6632,369.7043,370.5066,10327.0
2024-03-01 10:00:00,378.66,379.8,378.48,378.71,20571.0,370.5066,371.6221,370.3305,370.5555,20571.0
2024-03-01 10:05:00,378.87,380.47,378.8,380.41,12810.0,370.7121,372.2776,370.6436,372.2189,12810.0
2024-03-01 10:10:00,380.47,380.77,380.17,380.17,13062.0,372.2776,372.5712,371.9841,371.9841,13062.0
2024-03-01 10:15:00,380.06,380.38,379.7,379.74,10727.0,371.8765,372.1896,371.5242,371.5634,10727.0
2024-03-01 10:20:00,379.7,379.79,379.25,379.36,6736.0,371.5242,371.6123,371.0839,371.1915,6736.0
2024-03-01 10:25:00,379.36,379.76,379.2,379.74,7035.0,371.1915,371.5829,371.035,371.5634,7035.0
2024-03-01 10:30:00,379.85,379.85,379.32,379.62,8503.0,371.671,371.671,371.1524,371.446,8503.0
2024-03-01 10:35:00,379.63,379.83,379.58,379.69,4867.0,371.4557,371.6514,371.4068,371.5144,4867.0
2024-03-01 10:40:00,379.74,380.13,379.7,379.8,4139.0,371.5634,371.945,371.5242,371.6221,4139.0
2024-03-01 10:45:00,379.83,380.46,379.83,379.95,14013.0,371.6514,372.2679,371.6514,371.7688,14013.0
2024-03-01 10:50:00,380.01,380.64,379.82,380.58,14599.0,371.8276,372.444,371.6416,372.3853,14599.0
2024-03-01 10:55:00,380.56,381.01,380.55,380.89,12682.0,372.3657,372.806,372.3559,372.6886,12682.0
2024-03-01 11:00:00,380.9,381.76,380.81,381.75,8216.0,372.6984,373.5399,372.6103,373.5301,8216.0
2024-03-01 11:05:00,381.64,381.94,381.42,381.59,8945.0,373.4225,373.716,373.2072,373.3735,8945.0
2024-03-01 11:10:00,381.61,381.79,381.03,381.56,19044.0,373.3931,373.5692,372.8256,373.3442,19044.0
2024-03-01 11:15:00,381.56,382.0,381.08,381.41,8350.0,373.3442,373.7747,372.8745,373.1974,8350.0
2024-03-01 11:20:00,381.36,381.55,380.86,380.86,15786.0,373.1485,373.3344,372.6593,372.6593,15786.0
2024-03-01 11:25:00,380.82,381.09,380.58,380.81,14696.0,372.6201,372.8843,372.3853,372.6103,14696.0
2024-03-01 11:30:00,380.79,380.86,380.21,380.35,6131.0,372.5908,372.6593,372.0232,372.1602,6131.0
2024-03-01 11:35:00,380.37,380.55,379.95,380.52,10518.0,372.1798,372.3559,371.7688,372.3266,10518.0
2024-03-01 11:40:00,380.49,380.73,380.34,380.4,9765.0,372.2972,372.532,372.1504,372.2092,9765.0
2024-03-01 11:45:00,380.4,380.6,380.28,380.5,12050.0,372.2092,372.4048,372.0917,372.307,12050.0
2024-03-01 11:50:00,380.56,380.71,380.06,380.12,11142.0,372.3657,372.5125,371.8765,371.9352,11142.0
2024-03-01 11:55:00,380.11,380.18,379.9,380.18,7701.0,371.9254,371.9939,371.7199,371.9939,7701.0
2024-03-01 12:00:00,380.03,380.14,379.83,379.83,9158.0,371.8471,371.9548,371.6514,371.6514,9158.0
2024-03-01 12:05:00,379.87,380.12,379.66,379.79,8380.0,371.6906,371.9352,371.4851,371.6123,8380.0
2024-03-01 12:10:00,379.87,380.44,379.79,380.43,6338.0,371.6906,372.2483,371.6123,372.2385,6338.0
2024-03-01 12:15:00,380.41,380.63,380.24,380.48,6406.0,372.2189,372.4342,372.0526,372.2874,6406.0
2024-03-01 12:20:00,380.7,381.19,380.7,381.18,6311.0,372.5027,372.9821,372.5027,372.9724,6311.0
2024-03-01 12:25:00,381.16,381.51,380.99,381.45,7862.0,372.9528,373.2953,372.7865,373.2365,7862.0
2024-03-01 12:30:00,381.51,381.74,381.3,381.74,7498.0,373.2953,373.5203,373.0898,373.5203,7498.0
2024-03-01 12:35:00,381.57,381.63,381.26,381.45,7625.0,373.354,373.4127,373.0506,373.2365,7625.0
2024-03-01 12:40:00,381.4,381.42,380.44,380.54,9536.0,373.1876,373.2072,372.2483,372.3461,9536.0
2024-03-01 12:45:00,380.54,380.96,380.49,380.92,8400.0,372.3461,372.7571,372.2972,372.718,8400.0
2024-03-01 12:50:00,380.89,381.13,380.89,381.0,7067.0,372.6886,372.9234,372.6886,372.7962,7067.0
2024-03-01 12:55:00,381.11,381.33,381.11,381.26,5523.0,372.9039,373.1191,372.9039,373.0506,5523.0
2024-03-01 13:00:00,381.35,381.41,381.15,381.29,6832.0,373.1387,373.1974,372.943,373.08,6832.0
2024-03-01 13:05:00,381.28,381.4,381.15,381.26,4830.0,373.0702,373.1876,372.943,373.0506,4830.0
2024-03-01 13:10:00,381.23,381.4,381.22,381.3,5122.0,373.0213,373.1876,373.0115,373.0898,5122.0
2024-03-01 13:15:00,381.37,381.39,381.04,381.13,8809.0,373.1583,373.1778,372.8354,372.9234,8809.0
2024-03-01 13:20:00,381.18,381.3,380.9,381.3,9196.0,372.9724,373.0898,372.6984,373.0898,9196.0
2024-03-01 13:25:00,381.27,381.46,381.19,381.46,5746.0,373.0604,373.2463,372.9821,373.2463,5746.0
2024-03-01 13:30:00,381.38,381.46,380.9,381.03,7811.0,373.1681,373.2463,372.6984,372.8256,7811.0
2024-03-01 13:35:00,381.03,381.13,380.95,381.02,5201.0,372.8256,372.9234,372.7473,372.8158,5201.0
2024-03-01 13:40:00,380.98,381.01,380.76,380.77,6855.0,372.7767,372.806,372.5614,372.5712,6855.0
2024-03-01 13:45:00,380.78,380.99,380.72,380.72,8021.0,372.581,372.7865,372.5223,372.5223,8021.0
2024-03-01 13:50:00,380.7,380.91,380.7,380.83,3389.0,372.5027,372.7082,372.5027,372.6299,3389.0
2024-03-01 13:55:00,380.91,381.39,380.87,381.38,8922.0,372.7082,373.1778,372.669,373.1681,8922.0
2024-03-01 14:00:00,381.35,381.65,381.35,381.51,9418.0,373.1387,373.4322,373.1387,373.2953,9418.0
2024-03-01 14:05:00,381.55,381.6,381.14,381.27,8554.0,373.3344,373.3833,372.9332,373.0604,8554.0
2024-03-01 14:10:00,381.32,381.51,381.19,381.19,5748.0,373.1093,373.2953,372.9821,372.9821,5748.0
2024-03-01 14:15:00,381.31,381.35,381.07,381.17,4646.0,373.0996,373.1387,372.8647,372.9626,4646.0
2024-03-01 14:20:00,381.25,381.29,380.84,381.0,6587.0,373.0409,373.08,372.6397,372.7962,6587.0
2024-03-01 14:25:00,380.89,381.06,380.59,380.59,11009.0,372.6886,372.8549,372.3951,372.3951,11009.0
2024-03-01 14:30:00,380.72,380.79,380.5,380.56,8242.0,372.5223,372.5908,372.307,372.3657,8242.0
2024-03-01 14:35:00,380.56,380.56,379.81,379.96,12271.0,372.3657,372.3657,371.6319,371.7786,12271.0
2024-03-01 14:40:00,380.0,380.11,379.72,379.86,11548.0,371.8178,371.9254,371.5438,371.6808,11548.0
2024-03-01 14:45:00,379.92,380.14,379.77,379.92,12984.0,371.7395,371.9548,371.5927,371.7395,12984.0
2024-03-01 14:50:00,379.95,380.11,379.82,380.07,11908.0,371.7688,371.9254,371.6416,371.8863,11908.0
2024-03-01 14:55:00,380.11,380.19,379.99,380.1,10974.0,371.9254,372.0037,371.808,371.9156,10974.0
2024-03-01 15:00:00,380.08,380.08,379.88,380.02,4999.0,371.896,371.896,371.7004,371.8373,4999.0
2024-03-01 15:05:00,380.03,380.06,379.48,379.73,8008.0,371.8471,371.8765,371.309,371.5536,8008.0
2024-03-01 15:10:00,379.66,379.79,379.47,379.79,5726.0,371.4851,371.6123,371.2992,371.6123,5726.0
2024-03-01 15:15:00,379.76,379.84,379.51,379.84,7753.0,371.5829,371.6612,371.3383,371.6612,7753.0
2024-03-01 15:20:00,379.88,380.12,379.81,379.94,11044.0,371.7004,371.9352,371.6319,371.7591,11044.0
2024-03-01 15:25:00,379.92,380.09,379.77,379.94,10889.0,371.7395,371.9058,371.5927,371.7591,10889.0
2024-03-01 15:30:00,379.93,380.46,379.93,380.41,19701.0,371.7493,372.2679,371.7493,372.2189,19701.0
2024-03-01 15:35:00,380.49,380.73,380.41,380.69,17062.0,372.2972,372.532,372.2189,372.4929,17062.0
2024-03-01 15:40:00,380.67,381.36,380.61,381.35,15875.0,372.4733,373.1485,372.4146,373.1387,15875.0
2024-03-01 15:45:00,381.33,381.4,381.07,381.35,25173.0,373.1191,373.1876,372.8647,373.1387,25173.0
2024-03-01 15:50:00,381.3,381.69,381.01,381.59,38068.0,373.0898,373.4714,372.806,373.3735,38068.0
2024-03-01 15:55:00,381.52,381.76,380.99,380.99,99027.0,373.305,373.5399,372.7865,372.7865,99027.0
2024-03-04 09:30:00,382.31,383.74,382.23,383.63,68996.0,374.078,375.4772,373.9998,375.3696,68996.0
2024-03-04 09:35:00,383.75,385.15,383.42,384.74,33706.0,375.487,376.8569,375.1641,376.4557,33706.0
2024-03-04 09:40:00,384.9,386.0,384.36,385.52,35315.0,376.6123,377.6886,376.0839,377.2189,35315.0
2024-03-04 09:45:00,385.78,386.98,385.17,385.53,29621.0,377.4733,378.6475,376.8764,377.2287,29621.0
2024-03-04 09:50:00,385.53,385.76,384.88,384.89,10893.0,377.2287,377.4537,376.5927,376.6025,10893.0
2024-03-04 09:55:00,385.06,385.06,383.83,384.38,9126.0,376.7688,376.7688,375.5653,376.1035,9126.0
2024-03-04 10:00:00,384.24,384.43,383.75,384.15,7618.0,375.9665,376.1524,375.487,375.8784,7618.0
2024-03-04 10:05:00,384.52,384.52,383.9,384.02,6592.0,376.2404,376.2404,375.6338,375.7512,6592.0
2024-03-04 10:10:00,384.06,384.21,383.85,384.03,7130.0,375.7903,375.9371,375.5849,375.761,7130.0
2024-03-04 10:15:00,383.91,384.09,383.78,384.09,3023.0,375.6436,375.8197,375.5164,375.8197,3023.0
2024-03-04 10:20:00,384.16,384.33,384.09,384.31,6264.0,375.8882,376.0545,375.8197,376.035,6264.0
2024-03-04 10:25:00,384.4,384.7,384.4,384.6,6760.0,376.123,376.4166,376.123,376.3187,6760.0
2024-03-04 10:30:00,384.49,384.64,384.21,384.62,8143.0,376.2111,376.3579,375.9371,376.3383,8143.0
2024-03-04 10:35:00,384.55,384.86,384.47,384.68,6179.0,376.2698,376.5731,376.1915,376.397,6179.0
2024-03-04 10:40:00,384.54,384.94,384.37,384.94,9532.0,376.26,376.6514,376.0937,376.6514,9532.0
2024-03-04 10:45:00,384.83,385.0,384.81,384.92,7221.0,376.5438,376.7101,376.5242,376.6318,7221.0
2024-03-04 10:50:00,384.88,384.93,384.63,384.68,18165.0,376.5927,376.6416,376.3481,376.397,18165.0
2024-03-04 10:55:00,384.67,384.67,383.92,383.95,5865.0,376.3872,376.3872,375.6534,375.6827,5865.0
2024-03-04 11:00:00,384.04,384.06,383.75,383.79,5716.0,375.7708,375.7903,375.487,375.5262,5716.0
2024-03-04 11:05:00,383.68,383.78,383.13,383.27,4583.0,375.4185,375.5164,374.8804,375.0174,4583.0
2024-03-04 11:10:00,383.25,383.29,382.01,382.12,12153.0,374.9978,375.0369,373.7845,373.8921,12153.0
2024-03-04 11:15:00,382.04,382.13,381.65,381.75,14513.0,373.8138,373.9019,373.4322,373.5301,14513.0
2024-03-04 11:20:00,381.71,382.88,381.61,382.87,12419.0,373.4909,374.6358,373.3931,374.626,12419.0
2024-03-04 11:25:00,382.92,383.87,382.73,383.87,7751.0,374.6749,375.6044,374.489,375.6044,7751.0
2024-03-04 11:30:00,383.77,384.0,383.38,383.5,14072.0,375.5066,375.7316,375.125,375.2424,14072.0
2024-03-04 11:35:00,383.47,383.8,383.47,383.73,7140.0,375.2131,375.5359,375.2131,375.4675,7140.0
2024-03-04 11:40:00,383.69,383.79,383.57,383.58,8496.0,375.4283,375.5262,375.3109,375.3207,8496.0
2024-03-04 11:45:00,383.56,383.95,383.37,383.85,6047.0,375.3011,375.6827,375.1152,375.5849,6047.0
2024-03-04 11:50:00,383.84,383.97,383.48,383.48,7516.0,375.5751,375.7023,375.2228,375.2228,7516.0
2024-03-04 11:55:00,383.59,383.77,383.4,383.69,5250.0,375.3305,375.5066,375.1446,375.4283,5250.0
2024-03-04 12:00:00,383.68,383.74,383.5,383.74,9077.0,375.4185,375.4772,375.2424,375.4772,9077.0
2024-03-04 12:05:00,383.74,383.93,383.69,383.79,10084.0,375.4772,375.6631,375.4283,375.5262,10084.0
2024-03-04 12:10:00,383.73,384.17,383.73,384.13,10220.0,375.4675,375.898,375.4675,375.8588,10220.0
2024-03-04 12:15:00,384.19,384.4,384.15,384.36,2913.0,375.9175,376.123,375.8784,376.0839,2913.0
2024-03-04 12:20:00,384.34,384.71,384.34,384.71,3829.0,376.0643,376.4264,376.0643,376.4264,3829.0
2024-03-04 12:25:00,384.68,384.79,384.33,384.52,8287.0,376.397,376.5046,376.0545,376.2404,8287.0
2024-03-04 12:30:00,384.44,384.53,384.38,384.41,6865.0,376.1622,376.2502,376.1035,376.1328,6865.0
2024-03-04 12:35:00,384.49,384.5,383.99,384.02,2748.0,376.2111,376.2209,375.7219,375.7512,2748.0
2024-03-04 12:40:00,384.01,384.2,383.96,384.12,5408.0,375.7414,375.9273,375.6925,375.8491,5408.0
2024-03-04 12:45:00,384.14,384.75,384.11,384.74,13421.0,375.8686,376.4655,375.8393,376.4557,13421.0
2024-03-04 12:50:00,384.75,385.05,384.29,384.4,13361.0,376.4655,376.759,376.0154,376.123,13361.0
2024-03-04 12:55:00,384.4,384.55,384.3,384.3,4503.0,376.123,376.2698,376.0252,376.0252,4503.0
2024-03-04 13:00:00,384.41,384.41,384.17,384.18,1022.0,376.1328,376.1328,375.898,375.9078,1022.0
2024-03-04 13:05:00,384.11,384.28,384.11,384.21,4816.0,375.8393,376.0056,375.8393,375.9371,4816.0
2024-03-04 13:10:00,384.16,384.16,383.44,383.44,5018.0,375.8882,375.8882,375.1837,375.1837,5018.0
2024-03-04 13:15:00,383.33,383.44,383.22,383.23,4650.0,375.0761,375.1837,374.9684,374.9782,4650.0
2024-03-04 13:20:00,383.32,383.32,382.92,382.92,1325.0,375.0663,375.0663,374.6749,374.6749,1325.0
2024-03-04 13:25:00,383.02,383.07,382.9,383.04,1588.0,374.7727,374.8217,374.6553,374.7923,1588.0
2024-03-04 13:30:00,383.02,383.02,382.68,382.73,1673.0,374.7727,374.7727,374.4401,374.489,1673.0
2024-03-04 13:35:00,382.58,382.7,382.47,382.64,2764.0,374.3422,374.4596,374.2346,374.4009,2764.0
2024-03-04 13:40:00,382.65,382.91,382.65,382.88,1200.0,374.4107,374.6651,374.4107,374.6358,1200.0
2024-03-04 13:45:00,382.81,383.09,382.79,382.97,4667.0,374.5673,374.8412,374.5477,374.7238,4667.0
2024-03-04 13:50:00,382.93,383.0,382.85,382.97,2178.0,374.6847,374.7532,374.6064,374.7238,2178.0
2024-03-04 13:55:00,382.92,383.24,382.92,383.03,2667.0,374.6749,374.988,374.6749,374.7825,2667.0
2024-03-04 14:00:00,383.01,383.01,382.81,382.81,927.0,374.763,374.763,374.5673,374.5673,927.0
2024-03-04 14:05:00,382.73,382.89,382.67,382.89,3625.0,374.489,374.6455,374.4303,374.6455,3625.0
2024-03-04 14:10:00,382.9,383.39,382.9,383.34,4011.0,374.6553,375.1348,374.6553,375.0859,4011.0
2024-03-04 14:15:00,383.39,383.53,383.31,383.39,3362.0,375.1348,375.2718,375.0565,375.1348,3362.0
2024-03-04 14:20:00,383.32,383.36,382.9,383.14,3251.0,375.0663,375.1054,374.6553,374.8902,3251.0
2024-03-04 14:25:00,383.11,383.24,383.03,383.03,3037.0,374.8608,374.988,374.7825,374.7825,3037.0
2024-03-04 14:30:00,383.07,383.23,382.88,383.18,2846.0,374.8217,374.9782,374.6358,374.9293,2846.0
2024-03-04 14:35:00,383.18,383.95,383.15,383.89,5280.0,374.9293,375.6827,374.8999,375.624,5280.0
2024-03-04 14:40:00,383.87,383.93,383.56,383.67,2203.0,375.6044,375.6631,375.3011,375.4087,2203.0
2024-03-04 14:45:00,383.75,383.86,383.61,383.81,5027.0,375.487,375.5947,375.35,375.5457,5027.0
2024-03-04 14:50:00,383.87,384.0,383.82,383.89,5081.0,375.6044,375.7316,375.5555,375.624,5081.0
2024-03-04 14:55:00,384.01,384.01,383.5,383.54,3224.0,375.7414,375.7414,375.2424,375.2815,3224.0
2024-03-04 15:00:00,383.44,383.57,383.17,383.44,4399.0,375.1837,375.3109,374.9195,375.1837,4399.0
2024-03-04 15:05:00,383.49,384.28,383.49,384.28,12624.0,375.2326,376.0056,375.2326,376.0056,12624.0
2024-03-04 15:10:00,384.38,384.61,384.28,384.42,10183.0,376.1035,376.3285,376.0056,376.1426,10183.0
2024-03-04 15:15:00,384.44,384.78,384.37,384.73,8732.0,376.1622,376.4948,376.0937,376.4459,8732.0
2024-03-04 15:20:00,384.72,384.76,384.28,384.36,11001.0,376.4361,376.4753,376.0056,376.0839,11001.0
2024-03-04 15:25:00,384.35,384.56,384.17,384.17,8494.0,376.0741,376.2796,375.898,375.898,8494.0
2024-03-04 15:30:00,384.2,384.4,384.1,384.11,7085.0,375.9273,376.123,375.8295,375.8393,7085.0
2024-03-04 15:35:00,384.02,384.17,383.58,384.16,6447.0,375.7512,375.898,375.3207,375.8882,6447.0
2024-03-04 15:40:00,384.17,384.53,384.17,384.27,12688.0,375.898,376.2502,375.898,375.9958,12688.0
2024-03-04 15:45:00,384.22,384.28,383.55,383.73,11040.0,375.9469,376.0056,375.2913,375.4675,11040.0
2024-03-04 15:50:00,383.77,384.07,383.76,383.83,24610.0,375.5066,375.8001,375.4968,375.5653,24610.0
2024-03-04 15:55:00,383.94,384.03,383.63,383.71,49542.0,375.6729,375.761,375.3696,375.4479,49542.0
2024-03-05 09:30:00,381.54,384.16,381.5,383.2,43519.0,373.3246,375.8882,373.2855,374.9489,43519.0
2024-03-05 09:35:00,383.06,383.06,381.26,381.46,7843.0,374.8119,374.8119,373.0506,373.2463,7843.0
2024-03-05 09:40:00,381.29,381.79,380.7,381.77,8559.0,373.08,373.5692,372.5027,373.5497,8559.0
2024-03-05 09:45:00,381.58,381.58,380.29,380.35,4817.0,373.3637,373.3637,372.1015,372.1602,4817.0
2024-03-05 09:50:00,380.38,380.96,379.75,380.0,6740.0,372.1896,372.7571,371.5732,371.8178,6740.0
2024-03-05 09:55:00,380.0,380.55,379.93,380.24,6674.0,371.8178,372.3559,371.7493,372.0526,6674.0
2024-03-05 10:00:00,380.56,380.72,380.19,380.42,12740.0,372.3657,372.5223,372.0037,372.2287,12740.0
2024-03-05 10:05:00,380.41,380.51,379.01,379.01,14116.0,372.2189,372.3168,370.8491,370.8491,14116.0
2024-03-05 10:10:00,378.96,379.2,378.73,378.84,12048.0,370.8002,371.035,370.5751,370.6827,12048.0
2024-03-05 10:15:00,378.85,378.97,378.49,378.64,7555.0,370.6925,370.8099,370.3403,370.4871,7555.0
2024-03-05 10:20:00,378.46,378.5,377.62,377.71,5439.0,370.3109,370.3501,369.489,369.5771,5439.0
2024-03-05 10:25:00,377.53,378.37,377.5,378.16,6356.0,369.401,370.2229,369.3716,370.0174,6356.0
2024-03-05 10:30:00,378.4,378.47,377.64,377.64,7131.0,370.2522,370.3207,369.5086,369.5086,7131.0
2024-03-05 10:35:00,377.72,377.81,376.96,376.97,5323.0,369.5869,369.6749,368.8432,368.853,5323.0
2024-03-05 10:40:00,376.98,377.23,376.87,376.91,5641.0,368.8628,369.1074,368.7552,368.7943,5641.0
2024-03-05 10:45:00,376.88,377.15,376.33,376.34,8270.0,368.7649,369.0291,368.2268,368.2366,8270.0
2024-03-05 10:50:00,376.42,377.03,376.42,376.99,6414.0,368.3149,368.9117,368.3149,368.8726,6414.0
2024-03-05 10:55:00,377.06,377.18,376.53,376.69,6322.0,368.9411,369.0585,368.4225,368.579,6322.0
2024-03-05 11:00:00,376.63,376.63,376.42,376.55,9625.0,368.5203,368.5203,368.3149,368.4421,9625.0
2024-03-05 11:05:00,376.63,376.73,376.31,376.31,2837.0,368.5203,368.6182,368.2072,368.2072,2837.0
2024-03-05 11:10:00,376.31,376.53,376.1,376.53,6303.0,368.2072,368.4225,368.0017,368.4225,6303.0
2024-03-05 11:15:00,376.58,377.35,376.52,377.35,4448.0,368.4714,369.2248,368.4127,369.2248,4448.0
2024-03-05 11:20:00,377.39,378.96,377.39,378.81,6896.0,369.264,370.8002,369.264,370.6534,6896.0
2024-03-05 11:25:00,378.82,378.96,378.37,378.42,8449.0,370.6632,370.8002,370.2229,370.2718,8449.0
2024-03-05 11:30:00,378.42,378.46,377.63,377.83,4118.0,370.2718,370.3109,369.4988,369.6945,4118.0
2024-03-05 11:35:00,377.73,378.14,377.73,377.78,2792.0,369.5966,369.9978,369.5966,369.6456,2792.0
2024-03-05 11:40:00,377.87,378.1,377.19,377.36,4431.0,369.7336,369.9587,369.0683,369.2346,4431.0
2024-03-05 11:45:00,377.12,377.92,376.88,377.81,9004.0,368.9998,369.7826,368.7649,369.6749,9004.0
2024-03-05 11:50:00,377.63,377.72,377.41,377.42,3821.0,369.4988,369.5869,369.2835,369.2933,3821.0
2024-03-05 11:55:00,377.34,377.65,377.06,377.65,4701.0,369.215,369.5184,368.9411,369.5184,4701.0
2024-03-05 12:00:00,377.7,377.91,377.7,377.78,3520.0,369.5673,369.7728,369.5673,369.6456,3520.0
2024-03-05 12:05:00,377.74,378.02,377.55,378.02,5021.0,369.6064,369.8804,369.4205,369.8804,5021.0
2024-03-05 12:10:00,377.96,378.26,377.78,378.0,4129.0,369.8217,370.1152,369.6456,369.8608,4129.0
2024-03-05 12:15:00,378.02,378.18,377.98,378.18,3173.0,369.8804,370.037,369.8413,370.037,3173.0
2024-03-05 12:20:00,378.19,378.38,378.01,378.38,2965.0,370.0467,370.2327,369.8706,370.2327,2965.0
2024-03-05 12:25:00,378.41,378.56,378.28,378.37,4965.0,370.262,370.4088,370.1348,370.2229,4965.0
2024-03-05 12:30:00,378.37,378.43,377.79,377.85,6758.0,370.2229,370.2816,369.6554,369.7141,6758.0
2024-03-05 12:35:00,377.87,377.87,377.43,377.58,7652.0,369.7336,369.7336,369.3031,369.4499,7652.0
2024-03-05 12:40:00,377.49,377.93,377.35,377.92,11010.0,369.3618,369.7923,369.2248,369.7826,11010.0
2024-03-05 12:45:00,377.93,378.28,377.86,378.12,6961.0,369.7923,370.1348,369.7238,369.9782,6961.0
2024-03-05 12:50:00,378.12,378.12,377.6,377.91,3260.0,369.9782,369.9782,369.4694,369.7728,3260.0
2024-03-05 12:55:00,377.85,378.19,377.83,377.84,2880.0,369.7141,370.0467,369.6945,369.7043,2880.0
2024-03-05 13:00:00,377.7,377.72,377.38,377.41,3705.0,369.5673,369.5869,369.2542,369.2835,3705.0
2024-03-05 13:05:00,377.4,377.48,377.25,377.38,5148.0,369.2738,369.352,369.127,369.2542,5148.0
2024-03-05 13:10:00,377.37,377.4,376.95,376.95,6374.0,369.2444,369.2738,368.8334,368.8334,6374.0
2024-03-05 13:15:00,377.05,377.05,376.64,376.71,3743.0,368.9313,368.9313,368.5301,368.5986,3743.0
2024-03-05 13:20:00,376.7,376.74,376.56,376.56,3746.0,368.5888,368.628,368.4518,368.4518,3746.0
2024-03-05 13:25:00,376.54,376.99,376.54,376.96,9656.0,368.4323,368.8726,368.4323,368.8432,9656.0
2024-03-05 13:30:00,376.89,377.41,376.89,377.19,5234.0,368.7747,369.2835,368.7747,369.0683,5234.0
2024-03-05 13:35:00,377.22,377.29,376.86,377.04,4189.0,369.0976,369.1661,368.7454,368.9215,4189.0
2024-03-05 13:40:00,377.02,377.07,376.62,376.63,4091.0,368.9019,368.9509,368.5105,368.5203,4091.0
2024-03-05 13:45:00,376.62,376.74,376.18,376.18,6509.0,368.5105,368.628,368.08,368.08,6509.0
2024-03-05 13:50:00,376.22,376.7,375.95,376.64,8357.0,368.1192,368.5888,367.855,368.5301,8357.0
2024-03-05 13:55:00,376.63,376.75,376.33,376.4,3702.0,368.5203,368.6377,368.2268,368.2953,3702.0
2024-03-05 14:00:00,376.42,376.57,376.11,376.32,3000.0,368.3149,368.4616,368.0115,368.217,3000.0
2024-03-05 14:05:00,376.25,376.4,376.04,376.27,5516.0,368.1485,368.2953,367.943,368.1681,5516.0
2024-03-05 14:10:00,376.2,376.41,376.07,376.18,4414.0,368.0996,368.3051,367.9724,368.08,4414.0
2024-03-05 14:15:00,376.16,376.29,376.04,376.04,21543.0,368.0605,368.1877,367.943,367.943,21543.0
2024-03-05 14:20:00,375.91,376.04,375.74,375.94,5047.0,367.8158,367.943,367.6495,367.8452,5047.0
2024-03-05 14:25:00,375.88,375.97,375.5,375.5,5138.0,367.7865,367.8745,367.4147,367.4147,5138.0
2024-03-05 14:30:00,375.44,375.45,374.83,374.93,6885.0,367.356,367.3657,366.7591,366.8569,6885.0
2024-03-05 14:35:00,374.93,375.2,374.93,375.14,5766.0,366.8569,367.1211,366.8569,367.0624,5766.0
2024-03-05 14:40:00,375.13,375.38,375.13,375.26,3533.0,367.0526,367.2972,367.0526,367.1798,3533.0
2024-03-05 14:45:00,375.29,375.45,375.0,375.1,6511.0,367.2092,367.3657,366.9254,367.0233,6511.0
2024-03-05 14:50:00,375.05,375.15,374.61,374.61,5475.0,366.9744,367.0722,366.5438,366.5438,5475.0
2024-03-05 14:55:00,374.7,374.85,374.54,374.65,5193.0,366.6319,366.7787,366.4753,366.583,5193.0
2024-03-05 15:00:00,374.64,374.81,374.57,374.81,2912.0,366.5732,366.7395,366.5047,366.7395,2912.0
2024-03-05 15:05:00,374.91,375.06,374.53,374.57,6531.0,366.8374,366.9841,366.4655,366.5047,6531.0
2024-03-05 15:10:00,374.5,374.63,373.96,374.0,5917.0,366.4362,366.5634,365.9078,365.947,5917.0
2024-03-05 15:15:00,373.97,374.36,373.96,374.35,7313.0,365.9176,366.2992,365.9078,366.2894,7313.0
2024-03-05 15:20:00,374.39,374.54,373.99,374.28,4854.0,366.3286,366.4753,365.9372,366.2209,4854.0
2024-03-05 15:25:00,374.26,374.26,374.04,374.15,7606.0,366.2014,366.2014,365.9861,366.0937,7606.0
2024-03-05 15:30:00,374.05,374.82,374.04,374.82,9446.0,365.9959,366.7493,365.9861,366.7493,9446.0
2024-03-05 15:35:00,374.9,375.06,374.69,374.69,8650.0,366.8276,366.9841,366.6221,366.6221,8650.0
2024-03-05 15:40:00,374.68,375.11,374.45,375.01,12553.0,366.6123,367.0331,366.3873,366.9352,12553.0
2024-03-05 15:45:00,374.9,375.78,374.88,375.71,13355.0,366.8276,367.6886,366.808,367.6201,13355.0
2024-03-05 15:50:00,375.8,376.69,375.59,376.64,24807.0,367.7082,368.579,367.5027,368.5301,24807.0
2024-03-05 15:55:00,376.5,377.16,376.5,376.95,74589.0,368.3931,369.0389,368.3931,368.8334,74589.0
2024-03-06 09:30:00,380.0,380.17,378.87,379.47,36193.0,371.8178,371.9841,370.7121,371.2992,36193.0
2024-03-06 09:35:00,379.01,379.3,378.58,378.88,4645.0,370.8491,371.1328,370.4283,370.7219,4645.0
2024-03-06 09:40:00,379.01,379.01,377.8,378.0,5213.0,370.8491,370.8491,369.6651,369.8608,5213.0
2024-03-06 09:45:00,377.93,378.95,377.87,378.38,6310.0,369.7923,370.7904,369.7336,370.2327,6310.0
2024-03-06 09:50:00,378.52,379.07,378.5,378.78,2450.0,370.3696,370.9078,370.3501,370.624,2450.0
2024-03-06 09:55:00,379.05,379.92,378.97,379.75,8569.0,370.8882,371.7395,370.8099,371.5732,8569.0
2024-03-06 10:00:00,379.63,380.0,379.06,379.06,9483.0,371.4557,371.8178,370.898,370.898,9483.0
2024-03-06 10:05:00,379.22,379.65,378.96,379.6,5308.0,371.0546,371.4753,370.8002,371.4264,5308.0
2024-03-06 10:10:00,379.73,379.86,379.37,379.68,5884.0,371.5536,371.6808,371.2013,371.5047,5884.0
2024-03-06 10:15:00,379.96,380.33,379.78,379.91,2935.0,371.7786,372.1407,371.6025,371.7297,2935.0
2024-03-06 10:20:00,379.88,380.18,379.87,380.08,4058.0,371.7004,371.9939,371.6906,371.896,4058.0
2024-03-06 10:25:00,380.16,380.41,380.03,380.26,6069.0,371.9743,372.2189,371.8471,372.0722,6069.0
2024-03-06 10:30:00,380.29,380.39,379.99,380.39,7829.0,372.1015,372.1994,371.808,372.1994,7829.0
2024-03-06 10:35:00,380.71,380.96,380.35,380.72,10131.0,372.5125,372.7571,372.1602,372.5223,10131.0
2024-03-06 10:40:00,380.6,380.96,380.42,380.91,6911.0,372.4048,372.7571,372.2287,372.7082,6911.0
2024-03-06 10:45:00,380.9,381.34,380.53,381.34,5493.0,372.6984,373.1289,372.3364,373.1289,5493.0
2024-03-06 10:50:00,381.09,381.36,380.9,381.15,5904.0,372.8843,373.1485,372.6984,372.943,5904.0
2024-03-06 10:55:00,381.27,381.27,380.87,380.96,2828.0,373.0604,373.0604,372.669,372.7571,2828.0
2024-03-06 11:00:00,380.87,381.59,380.87,381.15,5706.0,372.669,373.3735,372.669,372.943,5706.0
2024-03-06 11:05:00,380.94,381.09,380.71,381.0,3046.0,372.7375,372.8843,372.5125,372.7962,3046.0
2024-03-06 11:10:00,381.07,381.19,380.87,381.19,13826.0,372.8647,372.9821,372.669,372.9821,13826.0
2024-03-06 11:15:00,381.19,381.22,380.95,381.22,8889.0,372.9821,373.0115,372.7473,373.0115,8889.0
2024-03-06 11:20:00,381.22,381.33,381.04,381.08,6770.0,373.0115,373.1191,372.8354,372.8745,6770.0
2024-03-06 11:25:00,381.04,381.39,380.82,381.07,10391.0,372.8354,373.1778,372.6201,372.8647,10391.0
2024-03-06 11:30:00,381.1,381.25,380.82,381.11,11686.0,372.8941,373.0409,372.6201,372.9039,11686.0
2024-03-06 11:35:00,381.27,381.62,381.06,381.47,10100.0,373.0604,373.4029,372.8549,373.2561,10100.0
2024-03-06 11:40:00,381.47,381.59,381.04,381.23,8215.0,373.2561,373.3735,372.8354,373.0213,8215.0
2024-03-06 11:45:00,381.17,381.65,381.04,381.56,11315.0,372.9626,373.4322,372.8354,373.3442,11315.0
2024-03-06 11:50:00,381.56,381.79,381.55,381.76,4550.0,373.3442,373.5692,373.3344,373.5399,4550.0
2024-03-06 11:55:00,381.78,382.01,381.69,381.71,6840.0,373.5594,373.7845,373.4714,373.4909,6840.0
2024-03-06 12:00:00,381.61,381.99,381.55,381.78,9976.0,373.3931,373.7649,373.3344,373.5594,9976.0
2024-03-06 12:05:00,382.03,382.21,381.65,382.06,6110.0,373.8041,373.9802,373.4322,373.8334,6110.0
2024-03-06 12:10:00,382.11,382.5,382.1,382.16,3591.0,373.8823,374.2639,373.8726,373.9313,3591.0
2024-03-06 12:15:00,382.21,382.21,381.85,381.93,3037.0,373.9802,373.9802,373.6279,373.7062,3037.0
2024-03-06 12:20:00,382.0,382.03,381.7,381.93,3675.0,373.7747,373.8041,373.4812,373.7062,3675.0
2024-03-06 12:25:00,382.0,382.09,381.81,382.02,4406.0,373.7747,373.8628,373.5888,373.7943,4406.0
2024-03-06 12:30:00,382.16,382.37,382.08,382.13,3069.0,373.9313,374.1367,373.853,373.9019,3069.0
2024-03-06 12:35:00,382.03,382.31,381.88,382.14,6885.0,373.8041,374.078,373.6573,373.9117,6885.0
2024-03-06 12:40:00,382.14,382.29,381.99,382.27,7295.0,373.9117,374.0585,373.7649,374.0389,7295.0
2024-03-06 12:45:00,382.21,382.41,382.02,382.23,7510.0,373.9802,374.1759,373.7943,373.9998,7510.0
2024-03-06 12:50:00,382.23,382.41,381.86,381.97,5816.0,373.9998,374.1759,373.6377,373.7454,5816.0
2024-03-06 12:55:00,381.99,382.34,381.98,382.34,3005.0,373.7649,374.1074,373.7551,374.1074,3005.0
2024-03-06 13:00:00,382.23,382.4,382.16,382.38,3574.0,373.9998,374.1661,373.9313,374.1465,3574.0
2024-03-06 13:05:00,382.28,382.66,382.19,382.66,12306.0,374.0487,374.4205,373.9606,374.4205,12306.0
2024-03-06 13:10:00,382.62,382.8,382.22,382.37,10773.0,374.3814,374.5575,373.99,374.1367,10773.0
2024-03-06 13:15:00,382.44,382.74,382.4,382.74,3274.0,374.2052,374.4988,374.1661,374.4988,3274.0
2024-03-06 13:20:00,382.77,382.91,382.49,382.88,3770.0,374.5281,374.6651,374.2542,374.6358,3770.0
2024-03-06 13:25:00,382.86,382.93,382.74,382.85,7388.0,374.6162,374.6847,374.4988,374.6064,7388.0
2024-03-06 13:30:00,382.87,383.06,381.75,382.11,10620.0,374.626,374.8119,373.5301,373.8823,10620.0
2024-03-06 13:35:00,382.11,382.35,381.59,382.35,12410.0,373.8823,374.1172,373.3735,374.1172,12410.0
2024-03-06 13:40:00,382.31,382.57,382.23,382.32,7249.0,374.078,374.3324,373.9998,374.0878,7249.0
2024-03-06 13:45:00,382.3,382.42,381.27,381.38,6519.0,374.0682,374.1857,373.0604,373.1681,6519.0
2024-03-06 13:50:00,381.38,381.55,380.76,381.36,9729.0,373.1681,373.3344,372.5614,373.1485,9729.0
2024-03-06 13:55:00,381.46,381.94,381.17,381.76,7006.0,373.2463,373.716,372.9626,373.5399,7006.0
2024-03-06 14:00:00,381.75,381.76,381.13,381.13,3988.0,373.5301,373.5399,372.9234,372.9234,3988.0
2024-03-06 14:05:00,381.38,381.81,381.23,381.42,3844.0,373.1681,373.5888,373.0213,373.2072,3844.0
2024-03-06 14:10:00,381.46,381.51,380.72,380.83,3507.0,373.2463,373.2953,372.5223,372.6299,3507.0
2024-03-06 14:15:00,380.79,381.16,380.52,381.02,11437.0,372.5908,372.9528,372.3266,372.8158,11437.0
2024-03-06 14:20:00,381.01,381.33,380.9,381.11,3321.0,372.806,373.1191,372.6984,372.9039,3321.0
2024-03-06 14:25:00,381.03,381.72,381.01,381.47,4460.0,372.8256,373.5007,372.806,373.2561,4460.0
2024-03-06 14:30:00,381.72,381.72,381.17,381.35,3735.0,373.5007,373.5007,372.9626,373.1387,3735.0
2024-03-06 14:35:00,381.24,381.36,381.0,381.07,4655.0,373.0311,373.1485,372.7962,372.8647,4655.0
2024-03-06 14:40:00,381.0,381.25,380.93,381.12,6813.0,372.7962,373.0409,372.7277,372.9137,6813.0
2024-03-06 14:45:00,380.96,381.0,380.45,380.45,7853.0,372.7571,372.7962,372.2581,372.2581,7853.0
2024-03-06 14:50:00,380.68,381.02,380.53,380.71,8159.0,372.4831,372.8158,372.3364,372.5125,8159.0
2024-03-06 14:55:00,380.53,380.74,379.88,380.49,7156.0,372.3364,372.5418,371.7004,372.2972,7156.0
2024-03-06 15:00:00,380.46,380.61,380.28,380.56,4214.0,372.2679,372.4146,372.0917,372.3657,4214.0
2024-03-06 15:05:00,380.45,380.91,380.44,380.58,6723.0,372.2581,372.7082,372.2483,372.3853,6723.0
2024-03-06 15:10:00,380.67,380.8,379.7,379.81,4912.0,372.4733,372.6005,371.5242,371.6319,4912.0
2024-03-06 15:15:00,379.9,380.42,379.9,380.23,4830.0,371.7199,372.2287,371.7199,372.0428,4830.0
2024-03-06 15:20:00,380.21,380.28,379.95,380.06,7738.0,372.0232,372.0917,371.7688,371.8765,7738.0
2024-03-06 15:25:00,380.03,380.34,379.9,380.34,5258.0,371.8471,372.1504,371.7199,372.1504,5258.0
2024-03-06 15:30:00,380.4,380.46,380.12,380.12,7850.0,372.2092,372.2679,371.9352,371.9352,7850.0
2024-03-06 15:35:00,380.11,380.82,379.97,380.82,11751.0,371.9254,372.6201,371.7884,372.6201,11751.0
2024-03-06 15:40:00,381.02,381.24,380.88,381.24,9897.0,372.8158,373.0311,372.6788,373.0311,9897.0
2024-03-06 15:45:00,381.14,381.67,381.07,381.54,12685.0,372.9332,373.4518,372.8647,373.3246,12685.0
2024-03-06 15:50:00,381.46,381.46,380.5,381.24,22190.0,373.2463,373.2463,372.307,373.0311,22190.0
2024-03-06 15:55:00,381.24,381.43,380.64,380.96,80618.0,373.0311,373.217,372.444,372.7571,80618.0
2024-03-07 09:30:00,384.65,386.25,383.75,385.25,56271.0,376.3676,377.9332,375.487,376.9547,56271.0
2024-03-07 09:35:00,385.63,386.04,385.3,385.9,9011.0,377.3265,377.7277,377.0036,377.5907,9011.0
2024-03-07 09:40:00,385.83,385.83,384.03,384.29,9872.0,377.5222,377.5222,375.761,376.0154,9872.0
2024-03-07 09:45:00,384.27,384.47,383.7,384.29,11911.0,375.9958,376.1915,375.4381,376.0154,11911.0
2024-03-07 09:50:00,384.02,384.85,383.82,384.76,16850.0,375.7512,376.5633,375.5555,376.4753,16850.0
2024-03-07 09:55:00,384.81,385.17,384.45,385.03,8013.0,376.5242,376.8764,376.172,376.7395,8013.0
2024-03-07 10:00:00,384.98,385.03,384.26,384.26,6654.0,376.6905,376.7395,375.986,375.986,6654.0
2024-03-07 10:05:00,384.21,384.49,384.16,384.28,6136.0,375.9371,376.2111,375.8882,376.0056,6136.0
2024-03-07 10:10:00,384.38,384.86,384.1,384.8,7195.0,376.1035,376.5731,375.8295,376.5144,7195.0
2024-03-07 10:15:00,384.87,385.13,384.73,385.11,7708.0,376.5829,376.8373,376.4459,376.8177,7708.0
2024-03-07 10:20:00,385.05,385.16,384.47,384.61,9067.0,376.759,376.8667,376.1915,376.3285,9067.0
2024-03-07 10:25:00,384.66,385.27,384.66,385.25,3384.0,376.3774,376.9743,376.3774,376.9547,3384.0
2024-03-07 10:30:00,385.37,385.83,385.1,385.83,6825.0,377.0721,377.5222,376.808,377.5222,6825.0
2024-03-07 10:35:00,385.76,385.93,385.56,385.75,6125.0,377.4537,377.6201,377.258,377.444,6125.0
2024-03-07 10:40:00,385.79,386.49,385.71,386.29,8273.0,377.4831,378.168,377.4048,377.9723,8273.0
2024-03-07 10:45:00,386.16,386.49,386.16,386.42,4958.0,377.8451,378.168,377.8451,378.0995,4958.0
2024-03-07 10:50:00,386.33,386.34,385.82,385.92,5773.0,378.0115,378.0213,377.5125,377.6103,5773.0
2024-03-07 10:55:00,385.7,385.98,385.61,385.81,2846.0,377.395,377.669,377.307,377.5027,2846.0
2024-03-07 11:00:00,385.74,385.83,385.7,385.79,4420.0,377.4342,377.5222,377.395,377.4831,4420.0
2024-03-07 11:05:00,385.83,385.91,385.65,385.67,4485.0,377.5222,377.6005,377.3461,377.3657,4485.0
2024-03-07 11:10:00,385.68,385.68,385.17,385.17,4510.0,377.3755,377.3755,376.8764,376.8764,4510.0
2024-03-07 11:15:00,385.18,385.82,384.89,384.9,14046.0,376.8862,377.5125,376.6025,376.6123,14046.0
2024-03-07 11:20:00,384.97,385.3,384.8,385.2,4643.0,376.6808,377.0036,376.5144,376.9058,4643.0
2024-03-07 11:25:00,385.28,385.62,385.19,385.5,2898.0,376.9841,377.3168,376.896,377.1993,2898.0
2024-03-07 11:30:00,385.4,385.4,385.1,385.15,3329.0,377.1015,377.1015,376.808,376.8569,3329.0
2024-03-07 11:35:00,385.15,385.32,384.88,385.31,5247.0,376.8569,377.0232,376.5927,377.0134,5247.0
2024-03-07 11:40:00,385.21,385.42,385.11,385.12,4560.0,376.9156,377.1211,376.8177,376.8275,4560.0
2024-03-07 11:45:00,385.23,385.33,385.07,385.27,2535.0,376.9352,377.033,376.7786,376.9743,2535.0
2024-03-07 11:50:00,385.35,386.22,385.23,386.22,21316.0,377.0526,377.9038,376.9352,377.9038,21316.0
2024-03-07 11:55:00,386.15,386.76,386.06,386.63,15276.0,377.8353,378.4322,377.7473,378.305,15276.0
2024-03-07 12:00:00,386.68,386.68,385.53,385.57,6349.0,378.3539,378.3539,377.2287,377.2678,6349.0
2024-03-07 12:05:00,385.65,385.74,385.36,385.44,1932.0,377.3461,377.4342,377.0624,377.1406,1932.0
2024-03-07 12:10:00,385.72,385.92,385.55,385.72,4206.0,377.4146,377.6103,377.2483,377.4146,4206.0
2024-03-07 12:15:00,385.8,386.03,385.77,385.91,2806.0,377.4929,377.7179,377.4635,377.6005,2806.0
2024-03-07 12:20:00,385.84,385.89,385.67,385.67,6143.0,377.532,377.5809,377.3657,377.3657,6143.0
2024-03-07 12:25:00,385.77,385.9,385.7,385.74,2699.0,377.4635,377.5907,377.395,377.4342,2699.0
2024-03-07 12:30:00,385.67,385.88,385.67,385.88,1017.0,377.3657,377.5712,377.3657,377.5712,1017.0
2024-03-07 12:35:00,385.81,386.28,385.72,386.2,6339.0,377.5027,377.9625,377.4146,377.8843,6339.0
2024-03-07 12:40:00,386.1,386.3,385.79,386.3,3777.0,377.7864,377.9821,377.4831,377.9821,3777.0
2024-03-07 12:45:00,386.28,386.38,386.07,386.07,2758.0,377.9625,378.0604,377.7571,377.7571,2758.0
2024-03-07 12:50:00,385.94,386.27,385.94,386.24,1259.0,377.6299,377.9528,377.6299,377.9234,1259.0
2024-03-07 12:55:00,386.17,386.17,385.92,386.08,1262.0,377.8549,377.8549,377.6103,377.7669,1262.0
2024-03-07 13:00:00,386.2,386.2,385.98,385.98,3213.0,377.8843,377.8843,377.669,377.669,3213.0
2024-03-07 13:05:00,385.98,386.44,385.91,386.44,4478.0,377.669,378.1191,377.6005,378.1191,4478.0
2024-03-07 13:10:00,386.61,386.86,386.51,386.66,9467.0,378.2854,378.5301,378.1876,378.3344,9467.0
2024-03-07 13:15:00,386.63,386.82,386.53,386.53,2975.0,378.305,378.4909,378.2072,378.2072,2975.0
2024-03-07 13:20:00,386.54,386.56,386.46,386.55,549.0,378.2169,378.2365,378.1387,378.2267,549.0
2024-03-07 13:25:00,386.62,386.62,386.5,386.61,2216.0,378.2952,378.2952,378.1778,378.2854,2216.0
2024-03-07 13:30:00,386.7,386.79,386.18,386.37,14866.0,378.3735,378.4616,377.8647,378.0506,14866.0
2024-03-07 13:35:00,386.31,386.46,386.25,386.29,1429.0,377.9919,378.1387,377.9332,377.9723,1429.0
2024-03-07 13:40:00,386.3,386.32,386.06,386.27,2737.0,377.9821,378.0017,377.7473,377.9528,2737.0
2024-03-07 13:45:00,386.24,386.51,386.22,386.5,5156.0,377.9234,378.1876,377.9038,378.1778,5156.0
2024-03-07 13:50:00,386.59,386.61,386.44,386.54,1799.0,378.2659,378.2854,378.1191,378.2169,1799.0
2024-03-07 13:55:00,386.58,386.6,386.44,386.54,4186.0,378.2561,378.2757,378.1191,378.2169,4186.0
2024-03-07 14:00:00,386.53,386.61,386.44,386.57,15907.0,378.2072,378.2854,378.1191,378.2463,15907.0
2024-03-07 14:05:00,386.55,386.85,385.9,385.9,10813.0,378.2267,378.5203,377.5907,377.5907,10813.0
2024-03-07 14:10:00,386.08,386.36,385.99,386.18,7937.0,377.7669,378.0408,377.6788,377.8647,7937.0
2024-03-07 14:15:00,386.27,386.35,386.02,386.24,5596.0,377.9528,378.031,377.7081,377.9234,5596.0
2024-03-07 14:20:00,386.16,386.24,385.86,385.86,5265.0,377.8451,377.9234,377.5516,377.5516,5265.0
2024-03-07 14:25:00,385.91,386.07,385.85,386.07,4648.0,377.6005,377.7571,377.5418,377.7571,4648.0
2024-03-07 14:30:00,386.02,386.12,385.88,385.98,4958.0,377.7081,377.806,377.5712,377.669,4958.0
2024-03-07 14:35:00,385.87,385.99,385.87,385.97,2168.0,377.5614,377.6788,377.5614,377.6592,2168.0
2024-03-07 14:40:00,386.07,386.07,385.76,385.76,2680.0,377.7571,377.7571,377.4537,377.4537,2680.0
2024-03-07 14:45:00,385.84,385.95,385.82,385.86,2916.0,377.532,377.6397,377.5125,377.5516,2916.0
2024-03-07 14:50:00,385.95,385.98,385.84,385.94,2284.0,377.6397,377.669,377.532,377.6299,2284.0
2024-03-07 14:55:00,385.92,385.99,385.53,385.6,3601.0,377.6103,377.6788,377.2287,377.2972,3601.0
2024-03-07 15:00:00,385.54,385.54,385.0,385.21,3985.0,377.2385,377.2385,376.7101,376.9156,3985.0
2024-03-07 15:05:00,385.27,385.43,385.17,385.21,3672.0,376.9743,377.1308,376.8764,376.9156,3672.0
2024-03-07 15:10:00,385.18,385.48,385.04,385.48,5521.0,376.8862,377.1798,376.7492,377.1798,5521.0
2024-03-07 15:15:00,385.53,385.65,385.4,385.62,5385.0,377.2287,377.3461,377.1015,377.3168,5385.0
2024-03-07 15:20:00,385.61,386.21,385.61,386.21,17782.0,377.307,377.8941,377.307,377.8941,17782.0
2024-03-07 15:25:00,386.19,386.39,386.18,386.39,18369.0,377.8745,378.0702,377.8647,378.0702,18369.0
2024-03-07 15:30:00,386.34,386.61,386.33,386.57,6062.0,378.0213,378.2854,378.0115,378.2463,6062.0
2024-03-07 15:35:00,386.56,387.02,386.52,387.0,9047.0,378.2365,378.6866,378.1974,378.667,9047.0
2024-03-07 15:40:00,387.04,387.49,387.04,387.49,20457.0,378.7062,379.1465,378.7062,379.1465,20457.0
2024-03-07 15:45:00,387.46,387.51,386.36,386.98,22084.0,379.1171,379.1661,378.0408,378.6475,22084.0
2024-03-07 15:50:00,386.89,387.11,386.63,386.98,22489.0,378.5594,378.7747,378.305,378.6475,22489.0
2024-03-07 15:55:00,387.07,387.4,386.7,387.07,64420.0,378.7355,379.0584,378.3735,378.7355,64420.0
2024-03-08 09:30:00,386.69,387.51,385.0,385.0,83994.0,378.3637,379.1661,376.7101,376.7101,83994.0
2024-03-08 09:35:00,385.35,385.4,383.7,383.86,12134.0,377.0526,377.1015,375.4381,375.5947,12134.0
2024-03-08 09:40:00,383.7,384.08,382.79,383.15,36396.0,375.4381,375.8099,374.5477,374.8999,36396.0
2024-03-08 09:45:00,383.14,383.9,382.78,383.63,8549.0,374.8902,375.6338,374.5379,375.3696,8549.0
2024-03-08 09:50:00,383.77,384.91,383.55,384.88,15628.0,375.5066,376.622,375.2913,376.5927,15628.0
2024-03-08 09:55:00,385.01,385.59,385.01,385.57,10010.0,376.7199,377.2874,376.7199,377.2678,10010.0
2024-03-08 10:00:00,385.63,385.63,384.92,384.92,8552.0,377.3265,377.3265,376.6318,376.6318,8552.0
2024-03-08 10:05:00,384.96,384.96,384.57,384.67,15977.0,376.671,376.671,376.2894,376.3872,15977.0
2024-03-08 10:10:00,384.67,384.76,383.99,384.19,11734.0,376.3872,376.4753,375.7219,375.9175,11734.0
2024-03-08 10:15:00,384.17,384.44,383.84,383.98,8663.0,375.898,376.1622,375.5751,375.7121,8663.0
2024-03-08 10:20:00,383.87,384.04,383.59,383.81,11667.0,375.6044,375.7708,375.3305,375.5457,11667.0
2024-03-08 10:25:00,383.81,384.06,383.64,383.93,11640.0,375.5457,375.7903,375.3794,375.6631,11640.0
2024-03-08 10:30:00,384.14,384.19,383.79,384.07,7223.0,375.8686,375.9175,375.5262,375.8001,7223.0
2024-03-08 10:35:00,384.11,384.11,383.23,383.65,6064.0,375.8393,375.8393,374.9782,375.3892,6064.0
2024-03-08 10:40:00,383.62,384.26,383.46,383.77,5998.0,375.3598,375.986,375.2033,375.5066,5998.0
2024-03-08 10:45:00,383.68,384.21,383.35,384.04,10259.0,375.4185,375.9371,375.0956,375.7708,10259.0
2024-03-08 10:50:00,383.91,384.11,383.66,384.11,6575.0,375.6436,375.8393,375.399,375.8393,6575.0
2024-03-08 10:55:00,384.24,384.24,383.84,384.12,7650.0,375.9665,375.9665,375.5751,375.8491,7650.0
2024-03-08 11:00:00,384.1,384.27,383.5,383.58,10320.0,375.8295,375.9958,375.2424,375.3207,10320.0
2024-03-08 11:05:00,383.59,383.75,383.34,383.51,5687.0,375.3305,375.487,375.0859,375.2522,5687.0
2024-03-08 11:10:00,383.42,383.83,383.13,383.83,10144.0,375.1641,375.5653,374.8804,375.5653,10144.0
2024-03-08 11:15:00,383.83,383.83,383.35,383.35,7419.0,375.5653,375.5653,375.0956,375.0956,7419.0
2024-03-08 11:20:00,383.24,383.63,383.0,383.21,6132.0,374.988,375.3696,374.7532,374.9587,6132.0
2024-03-08 11:25:00,383.22,383.46,382.68,382.81,5610.0,374.9684,375.2033,374.4401,374.5673,5610.0
2024-03-08 11:30:00,382.88,383.56,382.8,383.35,8474.0,374.6358,375.3011,374.5575,375.0956,8474.0
2024-03-08 11:35:00,383.34,383.92,383.17,383.92,2995.0,375.0859,375.6534,374.9195,375.6534,2995.0
2024-03-08 11:40:00,383.8,383.89,383.47,383.47,9558.0,375.5359,375.624,375.2131,375.2131,9558.0
2024-03-08 11:45:00,383.49,383.5,383.02,383.32,18031.0,375.2326,375.2424,374.7727,375.0663,18031.0
2024-03-08 11:50:00,383.35,384.07,383.14,383.56,5044.0,375.0956,375.8001,374.8902,375.3011,5044.0
2024-03-08 11:55:00,383.72,383.84,383.22,383.31,4357.0,375.4577,375.5751,374.9684,375.0565,4357.0
2024-03-08 12:00:00,383.23,383.96,383.11,383.76,6988.0,374.9782,375.6925,374.8608,375.4968,6988.0
2024-03-08 12:05:00,383.88,384.22,383.53,383.54,3852.0,375.6142,375.9469,375.2718,375.2815,3852.0
2024-03-08 12:10:00,383.36,383.98,383.36,383.86,6895.0,375.1054,375.7121,375.1054,375.5947,6895.0
2024-03-08 12:15:00,383.97,384.0,383.46,383.5,3632.0,375.7023,375.7316,375.2033,375.2424,3632.0
2024-03-08 12:20:00,383.48,383.67,383.12,383.2,4363.0,375.2228,375.4087,374.8706,374.9489,4363.0
2024-03-08 12:25:00,383.08,383.53,383.07,383.44,4469.0,374.8314,375.2718,374.8217,375.1837,4469.0
2024-03-08 12:30:00,383.47,383.66,383.37,383.54,3669.0,375.2131,375.399,375.1152,375.2815,3669.0
2024-03-08 12:35:00,383.7,383.7,383.16,383.21,4501.0,375.4381,375.4381,374.9097,374.9587,4501.0
2024-03-08 12:40:00,383.2,383.27,382.3,382.46,6826.0,374.9489,375.0174,374.0682,374.2248,6826.0
2024-03-08 12:45:00,382.26,382.32,381.81,381.81,4169.0,374.0291,374.0878,373.5888,373.5888,4169.0
2024-03-08 12:50:00,381.97,381.98,380.93,381.0,11697.0,373.7454,373.7551,372.7277,372.7962,11697.0
2024-03-08 12:55:00,380.99,381.0,380.64,380.86,10762.0,372.7865,372.7962,372.444,372.6593,10762.0
2024-03-08 13:00:00,380.94,381.1,380.34,380.79,11713.0,372.7375,372.8941,372.1504,372.5908,11713.0
2024-03-08 13:05:00,380.78,381.13,380.63,381.13,9365.0,372.581,372.9234,372.4342,372.9234,9365.0
2024-03-08 13:10:00,380.99,381.14,380.37,380.42,16164.0,372.7865,372.9332,372.1798,372.2287,16164.0
2024-03-08 13:15:00,380.38,380.62,380.16,380.17,28035.0,372.1896,372.4244,371.9743,371.9841,28035.0
2024-03-08 13:20:00,380.14,380.21,379.19,379.19,11152.0,371.9548,372.0232,371.0252,371.0252,11152.0
2024-03-08 13:25:00,379.18,379.45,379.1,379.33,5945.0,371.0154,371.2796,370.9371,371.1622,5945.0
2024-03-08 13:30:00,379.15,379.15,378.42,378.44,6470.0,370.9861,370.9861,370.2718,370.2914,6470.0
2024-03-08 13:35:00,378.5,378.51,377.91,378.01,6110.0,370.3501,370.3599,369.7728,369.8706,6110.0
2024-03-08 13:40:00,377.78,378.15,377.73,377.93,6608.0,369.6456,370.0076,369.5966,369.7923,6608.0
2024-03-08 13:45:00,378.05,378.3,377.9,378.07,4553.0,369.9098,370.1544,369.763,369.9293,4553.0
2024-03-08 13:50:00,378.23,378.23,377.8,378.06,5677.0,370.0859,370.0859,369.6651,369.9195,5677.0
2024-03-08 13:55:00,378.08,378.6,377.95,378.57,6705.0,369.9391,370.4479,369.8119,370.4186,6705.0
2024-03-08 14:00:00,378.87,379.41,378.87,379.37,10241.0,370.7121,371.2405,370.7121,371.2013,10241.0
2024-03-08 14:05:00,379.47,379.76,379.42,379.6,11655.0,371.2992,371.5829,371.2503,371.4264,11655.0
2024-03-08 14:10:00,379.56,379.71,379.23,379.24,6549.0,371.3872,371.534,371.0643,371.0741,6549.0
2024-03-08 14:15:00,379.37,379.54,379.01,379.42,10249.0,371.2013,371.3677,370.8491,371.2503,10249.0
2024-03-08 14:20:00,379.44,379.93,379.44,379.65,5343.0,371.2698,371.7493,371.2698,371.4753,5343.0
2024-03-08 14:25:00,379.72,379.83,379.56,379.56,8554.0,371.5438,371.6514,371.3872,371.3872,8554.0
2024-03-08 14:30:00,379.74,379.89,379.67,379.8,5339.0,371.5634,371.7101,371.4949,371.6221,5339.0
2024-03-08 14:35:00,379.89,380.4,379.87,380.22,5068.0,371.7101,372.2092,371.6906,372.033,5068.0
2024-03-08 14:40:00,380.23,380.52,380.01,380.45,4055.0,372.0428,372.3266,371.8276,372.2581,4055.0
2024-03-08 14:45:00,380.49,380.62,380.31,380.41,2400.0,372.2972,372.4244,372.1211,372.2189,2400.0
2024-03-08 14:50:00,380.42,380.87,380.42,380.54,6616.0,372.2287,372.669,372.2287,372.3461,6616.0
2024-03-08 14:55:00,380.62,380.68,379.95,380.21,6538.0,372.4244,372.4831,371.7688,372.0232,6538.0
2024-03-08 15:00:00,380.02,380.4,380.02,380.28,7002.0,371.8373,372.2092,371.8373,372.0917,7002.0
2024-03-08 15:05:00,380.19,380.19,379.74,379.82,3900.0,372.0037,372.0037,371.5634,371.6416,3900.0
2024-03-08 15:10:00,379.63,379.67,379.18,379.42,5952.0,371.4557,371.4949,371.0154,371.2503,5952.0
2024-03-08 15:15:00,379.5,379.5,379.06,379.37,4469.0,371.3285,371.3285,370.898,371.2013,4469.0
2024-03-08 15:20:00,379.32,379.49,379.14,379.27,5086.0,371.1524,371.3187,370.9763,371.1035,5086.0
2024-03-08 15:25:00,379.34,379.39,378.46,378.47,3646.0,371.172,371.2209,370.3109,370.3207,3646.0
2024-03-08 15:30:00,378.29,379.17,378.26,379.13,5545.0,370.1446,371.0056,370.1152,370.9665,5545.0
2024-03-08 15:35:00,379.1,379.11,378.21,378.21,8924.0,370.9371,370.9469,370.0663,370.0663,8924.0
2024-03-08 15:40:00,378.27,378.6,378.26,378.39,6127.0,370.125,370.4479,370.1152,370.2424,6127.0
2024-03-08 15:45:00,378.48,378.6,378.13,378.29,11697.0,370.3305,370.4479,369.988,370.1446,11697.0
2024-03-08 15:50:00,378.36,378.43,377.91,378.37,21283.0,370.2131,370.2816,369.7728,370.2229,21283.0
2024-03-08 15:55:00,378.37,378.39,378.02,378.17,53825.0,370.2229,370.2424,369.8804,370.0272,53825.0
2024-03-11 09:30:00,374.38,375.56,372.22,372.5,43862.0,366.3188,367.4734,364.2053,364.4793,43862.0
2024-03-11 09:35:00,372.27,372.34,370.86,371.33,18913.0,364.2542,364.3227,362.8746,363.3345,18913.0
2024-03-11 09:40:00,371.02,371.95,370.68,371.88,18129.0,363.0311,363.9411,362.6984,363.8726,18129.0
2024-03-11 09:45:00,371.91,371.91,370.92,371.22,12981.0,363.902,363.902,362.9333,363.2268,12981.0
2024-03-11 09:50:00,371.22,371.45,369.48,369.5,45492.0,363.2268,363.4519,361.5243,361.5439,45492.0
2024-03-11 09:55:00,369.49,369.85,368.0,368.47,22657.0,361.5341,361.8863,360.0762,360.536,22657.0
2024-03-11 10:00:00,368.48,368.48,367.07,368.09,28185.0,360.5458,360.5458,359.1662,360.1642,28185.0
2024-03-11 10:05:00,368.22,369.45,368.21,368.25,10709.0,360.2914,361.4949,360.2816,360.3208,10709.0
2024-03-11 10:10:00,368.34,369.55,368.14,369.43,23997.0,360.4088,361.5928,360.2131,361.4754,23997.0
2024-03-11 10:15:00,369.59,370.91,369.4,370.22,10423.0,361.6319,362.9235,361.446,362.2484,10423.0
2024-03-11 10:20:00,369.97,369.97,368.09,368.17,10004.0,362.0037,362.0037,360.1642,360.2425,10004.0
2024-03-11 10:25:00,368.14,368.47,367.76,368.47,14359.0,360.2131,360.536,359.8413,360.536,14359.0
2024-03-11 10:30:00,368.51,369.2,368.18,368.18,14441.0,360.5752,361.2503,360.2523,360.2523,14441.0
2024-03-11 10:35:00,368.05,368.33,367.61,367.72,21573.0,360.1251,360.399,359.6946,359.8022,21573.0
2024-03-11 10:40:00,367.6,369.54,367.6,369.54,42842.0,359.6848,361.583,359.6848,361.583,42842.0
2024-03-11 10:45:00,369.43,369.66,368.67,368.71,10469.0,361.4754,361.7004,360.7317,360.7709,10469.0
2024-03-11 10:50:00,368.76,370.2,368.76,369.91,11773.0,360.8198,362.2288,360.8198,361.945,11773.0
2024-03-11 10:55:00,369.96,371.52,369.95,371.52,8779.0,361.994,363.5204,361.9842,363.5204,8779.0
2024-03-11 11:00:00,371.32,371.64,370.97,370.97,6929.0,363.3247,363.6378,362.9822,362.9822,6929.0
2024-03-11 11:05:00,371.03,371.07,370.23,370.38,4476.0,363.0409,363.0801,362.2581,362.4049,4476.0
2024-03-11 11:10:00,370.42,370.47,369.41,369.51,5463.0,362.444,362.493,361.4558,361.5536,5463.0
2024-03-11 11:15:00,369.51,369.65,369.32,369.45,6526.0,361.5536,361.6906,361.3677,361.4949,6526.0
2024-03-11 11:20:00,369.52,369.52,369.08,369.4,7812.0,361.5634,361.5634,361.1329,361.446,7812.0
2024-03-11 11:25:00,369.47,369.54,368.91,369.07,13619.0,361.5145,361.583,360.9666,361.1231,13619.0
2024-03-11 11:30:00,369.0,370.02,369.0,369.8,146954.0,361.0546,362.0527,361.0546,361.8374,146954.0
2024-03-11 11:35:00,369.8,370.29,369.8,369.88,6911.0,361.8374,362.3168,361.8374,361.9157,6911.0
2024-03-11 11:40:00,369.91,369.92,369.63,369.88,6936.0,361.945,361.9548,361.6711,361.9157,6936.0
2024-03-11 11:45:00,369.88,370.7,369.87,370.69,5840.0,361.9157,362.718,361.9059,362.7082,5840.0
2024-03-11 11:50:00,370.7,370.94,370.4,370.66,9119.0,362.718,362.9529,362.4245,362.6789,9119.0
2024-03-11 11:55:00,370.62,371.24,370.6,371.24,14332.0,362.6397,363.2464,362.6202,363.2464,14332.0
2024-03-11 12:00:00,371.27,371.33,371.01,371.08,4292.0,363.2757,363.3345,363.0213,363.0898,4292.0
2024-03-11 12:05:00,371.09,371.58,371.08,371.4,2820.0,363.0996,363.5791,363.0898,363.4029,2820.0
2024-03-11 12:10:00,371.39,371.42,370.55,370.66,9572.0,363.3932,363.4225,362.5712,362.6789,9572.0
2024-03-11 12:15:00,370.79,371.62,370.62,371.49,7490.0,362.8061,363.6182,362.6397,363.491,7490.0
2024-03-11 12:20:00,371.66,371.66,371.31,371.31,7119.0,363.6573,363.6573,363.3149,363.3149,7119.0
2024-03-11 12:25:00,371.38,371.68,371.35,371.63,5782.0,363.3834,363.6769,363.354,363.628,5782.0
2024-03-11 12:30:00,371.7,371.88,371.59,371.75,13036.0,363.6965,363.8726,363.5889,363.7454,13036.0
2024-03-11 12:35:00,371.68,371.71,371.38,371.49,5514.0,363.6769,363.7063,363.3834,363.491,5514.0
2024-03-11 12:40:00,371.49,371.87,371.48,371.84,4795.0,363.491,363.8628,363.4812,363.8335,4795.0
2024-03-11 12:45:00,371.86,371.86,371.47,371.47,5167.0,363.853,363.853,363.4714,363.4714,5167.0
2024-03-11 12:50:00,371.46,371.65,371.37,371.64,4750.0,363.4617,363.6476,363.3736,363.6378,4750.0
2024-03-11 12:55:00,371.59,371.63,370.95,370.95,8063.0,363.5889,363.628,362.9626,362.9626,8063.0
2024-03-11 13:00:00,371.13,371.4,370.84,371.32,9911.0,363.1388,363.4029,362.855,363.3247,9911.0
2024-03-11 13:05:00,371.33,371.33,370.95,371.03,9046.0,363.3345,363.3345,362.9626,363.0409,9046.0
2024-03-11 13:10:00,371.04,371.12,370.78,370.91,5358.0,363.0507,363.129,362.7963,362.9235,5358.0
2024-03-11 13:15:00,370.96,371.58,370.91,371.41,6215.0,362.9724,363.5791,362.9235,363.4127,6215.0
2024-03-11 13:20:00,371.44,372.01,371.37,371.81,8191.0,363.4421,363.9998,363.3736,363.8041,8191.0
2024-03-11 13:25:00,371.88,372.03,371.84,371.89,3765.0,363.8726,364.0194,363.8335,363.8824,3765.0
2024-03-11 13:30:00,371.95,372.47,371.89,371.93,11225.0,363.9411,364.4499,363.8824,363.9215,11225.0
2024-03-11 13:35:00,371.92,372.03,371.75,371.76,5363.0,363.9117,364.0194,363.7454,363.7552,5363.0
2024-03-11 13:40:00,371.76,371.87,371.51,371.62,7803.0,363.7552,363.8628,363.5106,363.6182,7803.0
2024-03-11 13:45:00,371.63,372.1,371.62,372.1,10552.0,363.628,364.0879,363.6182,364.0879,10552.0
2024-03-11 13:50:00,372.0,372.15,371.87,371.9,3614.0,363.99,364.1368,363.8628,363.8922,3614.0
2024-03-11 13:55:00,371.98,372.23,371.89,372.22,5182.0,363.9705,364.2151,363.8824,364.2053,5182.0
2024-03-11 14:00:00,372.16,372.49,372.02,372.45,7311.0,364.1466,364.4695,364.0096,364.4303,7311.0
2024-03-11 14:05:00,372.44,372.6,372.36,372.57,6908.0,364.4206,364.5771,364.3423,364.5478,6908.0
2024-03-11 14:10:00,372.49,372.78,372.27,372.31,15473.0,364.4695,364.7532,364.2542,364.2934,15473.0
2024-03-11 14:15:00,372.31,372.44,372.22,372.23,9430.0,364.2934,364.4206,364.2053,364.2151,9430.0
2024-03-11 14:20:00,372.31,372.75,372.24,372.75,14767.0,364.2934,364.7239,364.2249,364.7239,14767.0
2024-03-11 14:25:00,372.86,373.17,372.71,373.13,3223.0,364.8315,365.1348,364.6847,365.0957,3223.0
2024-03-11 14:30:00,373.16,373.18,372.57,372.57,8835.0,365.125,365.1446,364.5478,364.5478,8835.0
2024-03-11 14:35:00,372.63,372.63,371.91,372.02,10588.0,364.6065,364.6065,363.902,364.0096,10588.0
2024-03-11 14:40:00,372.02,372.35,371.93,372.32,12946.0,364.0096,364.3325,363.9215,364.3031,12946.0
2024-03-11 14:45:00,372.29,372.32,371.96,372.25,9751.0,364.2738,364.3031,363.9509,364.2346,9751.0
2024-03-11 14:50:00,372.25,372.25,371.54,371.83,18898.0,364.2346,364.2346,363.5399,363.8237,18898.0
2024-03-11 14:55:00,371.81,371.94,371.72,371.86,6407.0,363.8041,363.9313,363.7161,363.853,6407.0
2024-03-11 15:00:00,371.79,372.03,371.73,372.02,9186.0,363.7845,364.0194,363.7258,364.0096,9186.0
2024-03-11 15:05:00,372.05,372.14,371.73,371.74,8944.0,364.0389,364.127,363.7258,363.7356,8944.0
2024-03-11 15:10:00,371.74,371.92,371.63,371.73,10738.0,363.7356,363.9117,363.628,363.7258,10738.0
2024-03-11 15:15:00,371.72,371.75,371.37,371.37,5040.0,363.7161,363.7454,363.3736,363.3736,5040.0
2024-03-11 15:20:00,371.41,371.75,371.4,371.5,16464.0,363.4127,363.7454,363.4029,363.5008,16464.0
2024-03-11 15:25:00,371.48,371.97,371.32,371.78,17886.0,363.4812,363.9607,363.3247,363.7748,17886.0
2024-03-11 15:30:00,371.73,371.91,371.61,371.61,12210.0,363.7258,363.902,363.6084,363.6084,12210.0
2024-03-11 15:35:00,371.68,371.76,371.43,371.54,20295.0,363.6769,363.7552,363.4323,363.5399,20295.0
2024-03-11 15:40:00,371.61,371.94,371.45,371.94,28112.0,363.6084,363.9313,363.4519,363.9313,28112.0
2024-03-11 15:45:00,371.94,372.4,371.94,372.2,11621.0,363.9313,364.3814,363.9313,364.1857,11621.0
2024-03-11 15:50:00,372.26,372.45,371.96,372.12,17328.0,364.2444,364.4303,363.9509,364.1074,17328.0
2024-03-11 15:55:00,372.04,373.33,372.02,373.24,65053.0,364.0292,365.2914,364.0096,365.2033,65053.0
2024-03-12 09:30:00,375.0,377.84,375.0,377.75,40961.0,366.9254,369.7043,366.9254,369.6162,40961.0
2024-03-12 09:35:00,377.03,377.03,375.35,375.67,5317.0,368.9117,368.9117,367.2679,367.581,5317.0
2024-03-12 09:40:00,375.67,376.1,374.85,375.9,15301.0,367.581,368.0017,366.7787,367.8061,15301.0
2024-03-12 09:45:00,375.96,376.09,375.5,376.02,8252.0,367.8648,367.992,367.4147,367.9235,8252.0
2024-03-12 09:50:00,375.86,377.01,375.85,377.01,11757.0,367.7669,368.8921,367.7571,368.8921,11757.0
2024-03-12 09:55:00,377.19,378.52,377.05,378.46,9792.0,369.0683,370.3696,368.9313,370.3109,9792.0
2024-03-12 10:00:00,378.41,378.76,378.09,378.3,15390.0,370.262,370.6045,369.9489,370.1544,15390.0
2024-03-12 10:05:00,378.37,379.57,378.05,379.17,19658.0,370.2229,371.397,369.9098,371.0056,19658.0
2024-03-12 10:10:00,379.19,379.93,379.18,379.45,8744.0,371.0252,371.7493,371.0154,371.2796,8744.0
2024-03-12 10:15:00,379.52,380.35,379.18,379.57,11242.0,371.3481,372.1602,371.0154,371.397,11242.0
2024-03-12 10:20:00,379.74,380.48,379.54,380.31,4255.0,371.5634,372.2874,371.3677,372.1211,4255.0
2024-03-12 10:25:00,380.32,380.91,380.25,380.83,7393.0,372.1309,372.7082,372.0624,372.6299,7393.0
2024-03-12 10:30:00,380.91,381.72,380.87,381.38,11058.0,372.7082,373.5007,372.669,373.1681,11058.0
2024-03-12 10:35:00,381.41,381.64,381.12,381.12,8852.0,373.1974,373.4225,372.9137,372.9137,8852.0
2024-03-12 10:40:00,381.27,381.71,381.13,381.42,5395.0,373.0604,373.4909,372.9234,373.2072,5395.0
2024-03-12 10:45:00,381.29,381.63,381.05,381.62,6819.0,373.08,373.4127,372.8452,373.4029,6819.0
2024-03-12 10:50:00,381.68,382.42,381.62,382.2,13186.0,373.4616,374.1857,373.4029,373.9704,13186.0
2024-03-12 10:55:00,382.24,382.37,381.26,381.65,12302.0,374.0095,374.1367,373.0506,373.4322,12302.0
2024-03-12 11:00:00,381.58,381.78,380.73,380.73,5706.0,373.3637,373.5594,372.532,372.532,5706.0
2024-03-12 11:05:00,380.82,381.11,380.65,380.91,7770.0,372.6201,372.9039,372.4538,372.7082,7770.0
2024-03-12 11:10:00,381.05,381.83,381.04,381.82,11304.0,372.8452,373.6084,372.8354,373.5986,11304.0
2024-03-12 11:15:00,381.67,381.96,381.65,381.69,3641.0,373.4518,373.7356,373.4322,373.4714,3641.0
2024-03-12 11:20:00,381.69,381.85,381.35,381.72,7256.0,373.4714,373.6279,373.1387,373.5007,7256.0
2024-03-12 11:25:00,381.59,381.92,381.51,381.72,10648.0,373.3735,373.6964,373.2953,373.5007,10648.0
2024-03-12 11:30:00,381.71,381.78,381.45,381.56,7254.0,373.4909,373.5594,373.2365,373.3442,7254.0
2024-03-12 11:35:00,381.6,381.75,381.48,381.74,3598.0,373.3833,373.5301,373.2659,373.5203,3598.0
2024-03-12 11:40:00,381.74,381.74,381.17,381.18,7620.0,373.5203,373.5203,372.9626,372.9724,7620.0
2024-03-12 11:45:00,381.21,381.52,381.06,381.48,7942.0,373.0017,373.305,372.8549,373.2659,7942.0
2024-03-12 11:50:00,381.6,382.01,381.54,381.93,7480.0,373.3833,373.7845,373.3246,373.7062,7480.0
2024-03-12 11:55:00,381.81,381.89,381.57,381.68,5885.0,373.5888,373.6671,373.354,373.4616,5885.0
2024-03-12 12:00:00,381.68,381.75,381.15,381.34,3495.0,373.4616,373.5301,372.943,373.1289,3495.0
2024-03-12 12:05:00,381.16,381.48,381.12,381.12,12509.0,372.9528,373.2659,372.9137,372.9137,12509.0
2024-03-12 12:10:00,381.17,381.61,381.17,381.44,6513.0,372.9626,373.3931,372.9626,373.2268,6513.0
2024-03-12 12:15:00,381.37,381.44,380.87,380.9,6418.0,373.1583,373.2268,372.669,372.6984,6418.0
2024-03-12 12:20:00,380.9,381.03,380.5,380.5,5433.0,372.6984,372.8256,372.307,372.307,5433.0
2024-03-12 12:25:00,380.64,380.65,380.19,380.21,8636.0,372.444,372.4538,372.0037,372.0232,8636.0
2024-03-12 12:30:00,380.28,380.74,380.08,380.74,11337.0,372.0917,372.5418,371.896,372.5418,11337.0
2024-03-12 12:35:00,380.75,380.75,380.1,380.22,6322.0,372.5516,372.5516,371.9156,372.033,6322.0
2024-03-12 12:40:00,380.1,380.1,379.53,379.6,4307.0,371.9156,371.9156,371.3579,371.4264,4307.0
2024-03-12 12:45:00,379.56,379.63,378.73,379.1,9963.0,371.3872,371.4557,370.5751,370.9371,9963.0
2024-03-12 12:50:00,379.02,379.49,379.01,379.36,4762.0,370.8589,371.3187,370.8491,371.1915,4762.0
2024-03-12 12:55:00,379.25,379.25,378.9,379.2,3206.0,371.0839,371.0839,370.7415,371.035,3206.0
2024-03-12 13:00:00,379.22,379.35,378.79,379.09,6183.0,371.0546,371.1818,370.6338,370.9274,6183.0
2024-03-12 13:05:00,378.97,379.07,378.64,378.65,3241.0,370.8099,370.9078,370.4871,370.4968,3241.0
2024-03-12 13:10:00,378.68,378.89,378.41,378.85,11824.0,370.5262,370.7317,370.262,370.6925,11824.0
2024-03-12 13:15:00,378.89,379.7,378.78,379.7,4189.0,370.7317,371.5242,370.624,371.5242,4189.0
2024-03-12 13:20:00,379.68,379.94,379.56,379.69,5406.0,371.5047,371.7591,371.3872,371.5144,5406.0
2024-03-12 13:25:00,379.82,379.82,379.58,379.59,1050.0,371.6416,371.6416,371.4068,371.4166,1050.0
2024-03-12 13:30:00,379.66,379.85,379.66,379.75,2252.0,371.4851,371.671,371.4851,371.5732,2252.0
2024-03-12 13:35:00,379.79,380.17,379.78,380.07,7280.0,371.6123,371.9841,371.6025,371.8863,7280.0
2024-03-12 13:40:00,380.06,380.21,379.94,380.12,3694.0,371.8765,372.0232,371.7591,371.9352,3694.0
2024-03-12 13:45:00,380.12,380.39,380.04,380.37,3698.0,371.9352,372.1994,371.8569,372.1798,3698.0
2024-03-12 13:50:00,380.37,380.43,379.98,379.99,6053.0,372.1798,372.2385,371.7982,371.808,6053.0
2024-03-12 13:55:00,380.09,380.38,379.98,380.29,4459.0,371.9058,372.1896,371.7982,372.1015,4459.0
2024-03-12 14:00:00,380.3,380.42,380.18,380.33,3695.0,372.1113,372.2287,371.9939,372.1407,3695.0
2024-03-12 14:05:00,380.41,380.41,380.1,380.37,5182.0,372.2189,372.2189,371.9156,372.1798,5182.0
2024-03-12 14:10:00,380.51,380.83,380.44,380.44,5039.0,372.3168,372.6299,372.2483,372.2483,5039.0
2024-03-12 14:15:00,380.28,380.33,379.98,380.26,3802.0,372.0917,372.1407,371.7982,372.0722,3802.0
2024-03-12 14:20:00,380.25,380.52,380.2,380.28,4434.0,372.0624,372.3266,372.0135,372.0917,4434.0
2024-03-12 14:25:00,380.47,380.47,380.13,380.4,3937.0,372.2776,372.2776,371.945,372.2092,3937.0
2024-03-12 14:30:00,380.28,380.92,380.27,380.8,4661.0,372.0917,372.718,372.082,372.6005,4661.0
2024-03-12 14:35:00,380.8,380.83,380.42,380.43,3471.0,372.6005,372.6299,372.2287,372.2385,3471.0
2024-03-12 14:40:00,380.4,380.47,380.07,380.38,13952.0,372.2092,372.2776,371.8863,372.1896,13952.0
2024-03-12 14:45:00,380.19,380.41,380.19,380.25,8220.0,372.0037,372.2189,372.0037,372.0624,8220.0
2024-03-12 14:50:00,380.15,381.16,380.15,381.03,7248.0,371.9645,372.9528,371.9645,372.8256,7248.0
2024-03-12 14:55:00,380.93,381.31,380.93,381.14,4245.0,372.7277,373.0996,372.7277,372.9332,4245.0
2024-03-12 15:00:00,381.19,381.31,381.1,381.25,7419.0,372.9821,373.0996,372.8941,373.0409,7419.0
2024-03-12 15:05:00,381.25,381.34,381.09,381.3,8049.0,373.0409,373.1289,372.8843,373.0898,8049.0
2024-03-12 15:10:00,381.26,381.45,381.2,381.34,11323.0,373.0506,373.2365,372.9919,373.1289,11323.0
2024-03-12 15:15:00,381.33,381.42,380.78,380.86,15021.0,373.1191,373.2072,372.581,372.6593,15021.0
2024-03-12 15:20:00,380.93,381.06,380.87,380.97,5127.0,372.7277,372.8549,372.669,372.7669,5127.0
2024-03-12 15:25:00,381.01,381.43,381.01,381.43,7652.0,372.806,373.217,372.806,373.217,7652.0
2024-03-12 15:30:00,381.37,381.38,381.04,381.3,6699.0,373.1583,373.1681,372.8354,373.0898,6699.0
2024-03-12 15:35:00,381.2,381.6,381.11,381.58,10395.0,372.9919,373.3833,372.9039,373.3637,10395.0
2024-03-12 15:40:00,381.49,381.58,381.19,381.19,11672.0,373.2757,373.3637,372.9821,372.9821,11672.0
2024-03-12 15:45:00,381.18,381.46,380.92,380.96,16662.0,372.9724,373.2463,372.718,372.7571,16662.0
2024-03-12 15:50:00,380.92,380.92,380.24,380.52,23746.0,372.718,372.718,372.0526,372.3266,23746.0
2024-03-12 15:55:00,380.58,381.2,380.41,380.44,115208.0,372.3853,372.9919,372.2189,372.2483,115208.0
2024-03-13 09:30:00,379.5,379.5,378.42,378.7,39275.0,371.3285,371.3285,370.2718,370.5458,39275.0
2024-03-13 09:35:00,378.66,379.07,378.52,378.83,8288.0,370.5066,370.9078,370.3696,370.673,8288.0
2024-03-13 09:40:00,379.05,379.6,378.53,378.86,14497.0,370.8882,371.4264,370.3794,370.7023,14497.0
2024-03-13 09:45:00,378.73,379.28,378.36,378.46,4872.0,370.5751,371.1133,370.2131,370.3109,4872.0
2024-03-13 09:50:00,378.49,378.75,377.93,378.03,3011.0,370.3403,370.5947,369.7923,369.8902,3011.0
2024-03-13 09:55:00,377.93,378.69,377.92,378.55,1332.0,369.7923,370.536,369.7826,370.399,1332.0
2024-03-13 10:00:00,378.34,378.54,378.08,378.44,8630.0,370.1935,370.3892,369.9391,370.2914,8630.0
2024-03-13 10:05:00,378.5,378.91,378.18,378.5,8885.0,370.3501,370.7512,370.037,370.3501,8885.0
2024-03-13 10:10:00,378.5,379.12,378.5,378.61,5490.0,370.3501,370.9567,370.3501,370.4577,5490.0
2024-03-13 10:15:00,378.58,379.17,378.44,379.05,2894.0,370.4283,371.0056,370.2914,370.8882,2894.0
2024-03-13 10:20:00,379.2,379.8,379.09,379.51,2801.0,371.035,371.6221,370.9274,371.3383,2801.0
2024-03-13 10:25:00,379.65,379.76,379.03,379.03,5690.0,371.4753,371.5829,370.8687,370.8687,5690.0
2024-03-13 10:30:00,379.03,379.19,378.86,379.1,2266.0,370.8687,371.0252,370.7023,370.9371,2266.0
2024-03-13 10:35:00,379.02,379.04,378.25,378.25,4566.0,370.8589,370.8784,370.1054,370.1054,4566.0
2024-03-13 10:40:00,378.17,378.62,377.82,378.62,2461.0,370.0272,370.4675,369.6847,370.4675,2461.0
2024-03-13 10:45:00,378.55,378.55,378.1,378.1,2670.0,370.399,370.399,369.9587,369.9587,2670.0
2024-03-13 10:50:00,378.18,378.18,377.71,378.06,5340.0,370.037,370.037,369.5771,369.9195,5340.0
2024-03-13 10:55:00,377.95,378.73,377.8,378.68,7093.0,369.8119,370.5751,369.6651,370.5262,7093.0
2024-03-13 11:00:00,378.5,378.99,378.33,378.72,10080.0,370.3501,370.8295,370.1837,370.5653,10080.0
2024-03-13 11:05:00,378.72,378.72,378.37,378.72,5733.0,370.5653,370.5653,370.2229,370.5653,5733.0
2024-03-13 11:10:00,378.73,378.93,378.6,378.85,5810.0,370.5751,370.7708,370.4479,370.6925,5810.0
2024-03-13 11:15:00,378.9,379.08,378.82,379.03,4846.0,370.7415,370.9176,370.6632,370.8687,4846.0
2024-03-13 11:20:00,379.09,379.23,379.01,379.02,4617.0,370.9274,371.0643,370.8491,370.8589,4617.0
2024-03-13 11:25:00,378.98,379.13,378.72,378.73,4369.0,370.8197,370.9665,370.5653,370.5751,4369.0
2024-03-13 11:30:00,378.73,379.19,378.57,378.63,7778.0,370.5751,371.0252,370.4186,370.4773,7778.0
2024-03-13 11:35:00,378.68,379.2,378.68,379.02,4977.0,370.5262,371.035,370.5262,370.8589,4977.0
2024-03-13 11:40:00,379.07,379.3,378.9,379.16,6337.0,370.9078,371.1328,370.7415,370.9959,6337.0
2024-03-13 11:45:00,379.03,379.35,379.0,379.35,5874.0,370.8687,371.1818,370.8393,371.1818,5874.0
2024-03-13 11:50:00,379.39,379.57,379.2,379.38,5139.0,371.2209,371.397,371.035,371.2111,5139.0
2024-03-13 11:55:00,379.36,379.46,379.13,379.34,5467.0,371.1915,371.2894,370.9665,371.172,5467.0
2024-03-13 12:00:00,379.29,379.44,379.23,379.34,4449.0,371.1231,371.2698,371.0643,371.172,4449.0
2024-03-13 12:05:00,379.37,380.03,379.36,379.69,9220.0,371.2013,371.8471,371.1915,371.5144,9220.0
2024-03-13 12:10:00,379.9,380.31,379.87,379.98,11111.0,371.7199,372.1211,371.6906,371.7982,11111.0
2024-03-13 12:15:00,380.05,380.46,379.79,379.92,23588.0,371.8667,372.2679,371.6123,371.7395,23588.0
2024-03-13 12:20:00,379.77,379.83,379.3,379.31,5891.0,371.5927,371.6514,371.1328,371.1426,5891.0
2024-03-13 12:25:00,379.31,379.4,379.09,379.12,4060.0,371.1426,371.2307,370.9274,370.9567,4060.0
2024-03-13 12:30:00,379.1,379.2,378.69,378.75,9503.0,370.9371,371.035,370.536,370.5947,9503.0
2024-03-13 12:35:00,378.85,379.15,378.63,378.75,50744.0,370.6925,370.9861,370.4773,370.5947,50744.0
2024-03-13 12:40:00,378.75,379.3,378.74,379.3,16040.0,370.5947,371.1328,370.5849,371.1328,16040.0
2024-03-13 12:45:00,379.43,379.68,379.35,379.48,3656.0,371.26,371.5047,371.1818,371.309,3656.0
2024-03-13 12:50:00,379.67,379.93,379.51,379.93,4185.0,371.4949,371.7493,371.3383,371.7493,4185.0
2024-03-13 12:55:00,380.06,380.15,379.93,379.96,2208.0,371.8765,371.9645,371.7493,371.7786,2208.0
2024-03-13 13:00:00,380.0,380.31,379.75,380.22,5898.0,371.8178,372.1211,371.5732,372.033,5898.0
2024-03-13 13:05:00,380.17,380.32,379.98,380.32,1483.0,371.9841,372.1309,371.7982,372.1309,1483.0
2024-03-13 13:10:00,380.3,380.35,380.13,380.13,2682.0,372.1113,372.1602,371.945,371.945,2682.0
2024-03-13 13:15:00,380.15,380.16,379.69,379.77,4404.0,371.9645,371.9743,371.5144,371.5927,4404.0
2024-03-13 13:20:00,379.84,380.18,379.76,380.18,2735.0,371.6612,371.9939,371.5829,371.9939,2735.0
2024-03-13 13:25:00,380.28,380.34,380.09,380.2,4435.0,372.0917,372.1504,371.9058,372.0135,4435.0
2024-03-13 13:30:00,380.18,380.53,380.14,380.25,4719.0,371.9939,372.3364,371.9548,372.0624,4719.0
2024-03-13 13:35:00,380.3,380.43,380.24,380.25,2472.0,372.1113,372.2385,372.0526,372.0624,2472.0
2024-03-13 13:40:00,380.16,380.24,379.93,379.93,2953.0,371.9743,372.0526,371.7493,371.7493,2953.0
2024-03-13 13:45:00,380.1,380.69,380.05,380.63,5185.0,371.9156,372.4929,371.8667,372.4342,5185.0
2024-03-13 13:50:00,380.63,381.07,380.63,380.92,3165.0,372.4342,372.8647,372.4342,372.718,3165.0
2024-03-13 13:55:00,380.82,381.05,380.82,380.84,2989.0,372.6201,372.8452,372.6201,372.6397,2989.0
2024-03-13 14:00:00,380.87,381.01,380.82,380.93,3988.0,372.669,372.806,372.6201,372.7277,3988.0
2024-03-13 14:05:00,380.97,381.12,380.96,381.04,8174.0,372.7669,372.9137,372.7571,372.8354,8174.0
2024-03-13 14:10:00,381.02,381.18,380.64,380.64,3882.0,372.8158,372.9724,372.444,372.444,3882.0
2024-03-13 14:15:00,380.59,380.77,380.57,380.65,3572.0,372.3951,372.5712,372.3755,372.4538,3572.0
2024-03-13 14:20:00,380.67,380.67,380.31,380.35,3368.0,372.4733,372.4733,372.1211,372.1602,3368.0
2024-03-13 14:25:00,380.31,380.57,380.3,380.46,3930.0,372.1211,372.3755,372.1113,372.2679,3930.0
2024-03-13 14:30:00,380.55,380.66,380.5,380.55,3106.0,372.3559,372.4636,372.307,372.3559,3106.0
2024-03-13 14:35:00,380.57,380.57,380.26,380.33,2615.0,372.3755,372.3755,372.0722,372.1407,2615.0
2024-03-13 14:40:00,380.29,380.41,380.04,380.04,3917.0,372.1015,372.2189,371.8569,371.8569,3917.0
2024-03-13 14:45:00,380.14,380.15,379.86,379.91,2946.0,371.9548,371.9645,371.6808,371.7297,2946.0
2024-03-13 14:50:00,379.91,380.01,379.86,379.97,4119.0,371.7297,371.8276,371.6808,371.7884,4119.0
2024-03-13 14:55:00,379.88,379.98,379.57,379.58,5743.0,371.7004,371.7982,371.397,371.4068,5743.0
2024-03-13 15:00:00,379.58,379.91,379.57,379.87,6694.0,371.4068,371.7297,371.397,371.6906,6694.0
2024-03-13 15:05:00,379.74,379.74,379.23,379.43,4122.0,371.5634,371.5634,371.0643,371.26,4122.0
2024-03-13 15:10:00,379.34,379.38,378.97,379.22,7259.0,371.172,371.2111,370.8099,371.0546,7259.0
2024-03-13 15:15:00,379.2,379.57,379.2,379.53,3039.0,371.035,371.397,371.035,371.3579,3039.0
2024-03-13 15:20:00,379.48,379.73,379.43,379.62,6233.0,371.309,371.5536,371.26,371.446,6233.0
2024-03-13 15:25:00,379.6,379.87,378.24,378.72,6578.0,371.4264,371.6906,370.0957,370.5653,6578.0
2024-03-13 15:30:00,378.86,379.41,378.82,379.35,8293.0,370.7023,371.2405,370.6632,371.1818,8293.0
2024-03-13 15:35:00,379.37,379.49,379.15,379.19,7236.0,371.2013,371.3187,370.9861,371.0252,7236.0
2024-03-13 15:40:00,379.19,379.3,378.95,378.98,9525.0,371.0252,371.1328,370.7904,370.8197,9525.0
2024-03-13 15:45:00,379.06,379.07,378.42,378.42,19714.0,370.898,370.9078,370.2718,370.2718,19714.0
2024-03-13 15:50:00,378.6,378.92,377.87,378.9,35011.0,370.4479,370.761,369.7336,370.7415,35011.0
2024-03-13 15:55:00,378.88,379.5,378.57,378.72,93355.0,370.7219,371.3285,370.4186,370.5653,93355.0
2024-03-14 09:30:00,380.98,380.98,379.54,380.01,35808.0,372.7767,372.7767,371.3677,371.8276,35808.0
2024-03-14 09:35:00,379.44,381.49,379.44,380.44,4422.0,371.2698,373.2757,371.2698,372.2483,4422.0
2024-03-14 09:40:00,380.44,380.44,379.53,379.53,5913.0,372.2483,372.2483,371.3579,371.3579,5913.0
2024-03-14 09:45:00,379.75,380.0,378.46,379.06,2900.0,371.5732,371.8178,370.3109,370.898,2900.0
2024-03-14 09:50:00,378.88,379.09,378.37,378.85,6130.0,370.7219,370.9274,370.2229,370.6925,6130.0
2024-03-14 09:55:00,378.97,379.54,378.48,378.49,8999.0,370.8099,371.3677,370.3305,370.3403,8999.0
2024-03-14 10:00:00,378.56,378.72,378.08,378.62,5199.0,370.4088,370.5653,369.9391,370.4675,5199.0
2024-03-14 10:05:00,378.89,378.89,377.9,378.34,8351.0,370.7317,370.7317,369.763,370.1935,8351.0
2024-03-14 10:10:00,378.35,378.66,378.01,378.66,4757.0,370.2033,370.5066,369.8706,370.5066,4757.0
2024-03-14 10:15:00,378.59,378.79,377.82,377.82,6433.0,370.4381,370.6338,369.6847,369.6847,6433.0
2024-03-14 10:20:00,377.96,377.97,377.51,377.73,3178.0,369.8217,369.8315,369.3814,369.5966,3178.0
2024-03-14 10:25:00,378.09,378.16,377.71,378.05,5825.0,369.9489,370.0174,369.5771,369.9098,5825.0
2024-03-14 10:30:00,378.13,378.39,377.96,378.06,4323.0,369.988,370.2424,369.8217,369.9195,4323.0
2024-03-14 10:35:00,378.16,378.16,377.53,377.9,2419.0,370.0174,370.0174,369.401,369.763,2419.0
2024-03-14 10:40:00,377.84,377.84,377.12,377.63,3958.0,369.7043,369.7043,368.9998,369.4988,3958.0
2024-03-14 10:45:00,377.62,377.71,376.98,376.98,19634.0,369.489,369.5771,368.8628,368.8628,19634.0
2024-03-14 10:50:00,376.92,377.74,376.88,377.58,8763.0,368.8041,369.6064,368.7649,369.4499,8763.0
2024-03-14 10:55:00,377.61,377.64,377.01,377.59,16114.0,369.4792,369.5086,368.8921,369.4597,16114.0
2024-03-14 11:00:00,377.56,378.96,377.56,378.56,6432.0,369.4303,370.8002,369.4303,370.4088,6432.0
2024-03-14 11:05:00,378.52,378.95,378.17,378.45,6480.0,370.3696,370.7904,370.0272,370.3011,6480.0
2024-03-14 11:10:00,378.57,378.92,378.14,378.15,7890.0,370.4186,370.761,369.9978,370.0076,7890.0
2024-03-14 11:15:00,378.28,378.46,378.04,378.43,5659.0,370.1348,370.3109,369.9,370.2816,5659.0
2024-03-14 11:20:00,378.22,378.25,377.87,378.02,5241.0,370.0761,370.1054,369.7336,369.8804,5241.0
2024-03-14 11:25:00,377.99,378.12,377.85,377.96,2023.0,369.851,369.9782,369.7141,369.8217,2023.0
2024-03-14 11:30:00,378.12,378.5,378.01,378.5,4727.0,369.9782,370.3501,369.8706,370.3501,4727.0
2024-03-14 11:35:00,378.52,379.26,378.41,378.85,4303.0,370.3696,371.0937,370.262,370.6925,4303.0
2024-03-14 11:40:00,378.92,379.57,378.8,379.29,8100.0,370.761,371.397,370.6436,371.1231,8100.0
2024-03-14 11:45:00,379.17,379.37,378.83,378.97,5736.0,371.0056,371.2013,370.673,370.8099,5736.0
2024-03-14 11:50:00,379.08,379.49,378.91,379.49,2888.0,370.9176,371.3187,370.7512,371.3187,2888.0
2024-03-14 11:55:00,379.48,379.7,379.23,379.7,2626.0,371.309,371.5242,371.0643,371.5242,2626.0
2024-03-14 12:00:00,379.63,379.74,379.3,379.43,3403.0,371.4557,371.5634,371.1328,371.26,3403.0
2024-03-14 12:05:00,379.24,379.34,379.06,379.27,3707.0,371.0741,371.172,370.898,371.1035,3707.0
2024-03-14 12:10:00,379.13,379.33,379.04,379.24,3260.0,370.9665,371.1622,370.8784,371.0741,3260.0
2024-03-14 12:15:00,379.22,379.42,379.11,379.15,2903.0,371.0546,371.2503,370.9469,370.9861,2903.0
2024-03-14 12:20:00,379.25,380.07,379.1,380.07,5153.0,371.0839,371.8863,370.9371,371.8863,5153.0
2024-03-14 12:25:00,380.06,380.17,379.91,379.94,3569.0,371.8765,371.9841,371.7297,371.7591,3569.0
2024-03-14 12:30:00,380.0,380.04,379.42,379.59,8540.0,371.8178,371.8569,371.2503,371.4166,8540.0
2024-03-14 12:35:00,379.54,380.0,379.54,379.62,3932.0,371.3677,371.8178,371.3677,371.446,3932.0
2024-03-14 12:40:00,379.53,379.75,379.5,379.53,3802.0,371.3579,371.5732,371.3285,371.3579,3802.0
2024-03-14 12:45:00,379.44,379.66,378.89,378.97,5522.0,371.2698,371.4851,370.7317,370.8099,5522.0
2024-03-14 12:50:00,378.87,379.41,378.86,379.07,12916.0,370.7121,371.2405,370.7023,370.9078,12916.0
2024-03-14 12:55:00,379.18,379.18,378.79,378.92,2734.0,371.0154,371.0154,370.6338,370.761,2734.0
2024-03-14 13:00:00,378.97,379.03,378.83,379.0,6007.0,370.8099,370.8687,370.673,370.8393,6007.0
2024-03-14 13:05:00,378.77,378.94,378.66,378.94,2592.0,370.6143,370.7806,370.5066,370.7806,2592.0
2024-03-14 13:10:00,378.85,378.95,378.78,378.84,1706.0,370.6925,370.7904,370.624,370.6827,1706.0
2024-03-14 13:15:00,378.76,378.85,378.12,378.13,5609.0,370.6045,370.6925,369.9782,369.988,5609.0
2024-03-14 13:20:00,378.25,378.55,378.15,378.55,2210.0,370.1054,370.399,370.0076,370.399,2210.0
2024-03-14 13:25:00,378.61,378.76,378.32,378.39,3877.0,370.4577,370.6045,370.1739,370.2424,3877.0
2024-03-14 13:30:00,378.32,378.71,377.98,378.71,4968.0,370.1739,370.5555,369.8413,370.5555,4968.0
2024-03-14 13:35:00,378.66,378.74,378.32,378.47,4281.0,370.5066,370.5849,370.1739,370.3207,4281.0
2024-03-14 13:40:00,378.36,378.44,378.22,378.43,3566.0,370.2131,370.2914,370.0761,370.2816,3566.0
2024-03-14 13:45:00,378.34,378.37,378.06,378.35,6695.0,370.1935,370.2229,369.9195,370.2033,6695.0
2024-03-14 13:50:00,378.44,378.86,378.42,378.8,5277.0,370.2914,370.7023,370.2718,370.6436,5277.0
2024-03-14 13:55:00,378.88,378.88,378.45,378.46,5959.0,370.7219,370.7219,370.3011,370.3109,5959.0
2024-03-14 14:00:00,378.63,378.93,378.54,378.59,6563.0,370.4773,370.7708,370.3892,370.4381,6563.0
2024-03-14 14:05:00,378.69,378.9,378.59,378.87,3854.0,370.536,370.7415,370.4381,370.7121,3854.0
2024-03-14 14:10:00,378.87,378.87,378.48,378.63,8206.0,370.7121,370.7121,370.3305,370.4773,8206.0
2024-03-14 14:15:00,378.65,378.85,378.55,378.85,8038.0,370.4968,370.6925,370.399,370.6925,8038.0
2024-03-14 14:20:00,378.9,378.91,378.54,378.54,3167.0,370.7415,370.7512,370.3892,370.3892,3167.0
2024-03-14 14:25:00,378.61,378.64,378.04,378.04,14140.0,370.4577,370.4871,369.9,369.9,14140.0
2024-03-14 14:30:00,378.19,378.43,377.8,378.43,4518.0,370.0467,370.2816,369.6651,370.2816,4518.0
2024-03-14 14:35:00,378.42,378.42,377.97,378.14,4022.0,370.2718,370.2718,369.8315,369.9978,4022.0
2024-03-14 14:40:00,378.03,378.4,377.91,378.38,11714.0,369.8902,370.2522,369.7728,370.2327,11714.0
2024-03-14 14:45:00,378.38,378.64,378.38,378.4,5977.0,370.2327,370.4871,370.2327,370.2522,5977.0
2024-03-14 14:50:00,378.35,378.35,377.54,377.81,6563.0,370.2033,370.2033,369.4107,369.6749,6563.0
2024-03-14 14:55:00,377.76,377.78,377.37,377.61,6491.0,369.626,369.6456,369.2444,369.4792,6491.0
2024-03-14 15:00:00,377.51,377.71,377.11,377.65,7189.0,369.3814,369.5771,368.99,369.5184,7189.0
2024-03-14 15:05:00,377.61,377.66,376.88,377.19,7873.0,369.4792,369.5282,368.7649,369.0683,7873.0
2024-03-14 15:10:00,377.26,377.57,377.15,377.56,5713.0,369.1368,369.4401,369.0291,369.4303,5713.0
2024-03-14 15:15:00,377.41,377.85,377.34,377.54,9463.0,369.2835,369.7141,369.215,369.4107,9463.0
2024-03-14 15:20:00,377.54,377.79,377.46,377.48,7848.0,369.4107,369.6554,369.3325,369.352,7848.0
2024-03-14 15:25:00,377.5,377.75,377.31,377.48,8168.0,369.3716,369.6162,369.1857,369.352,8168.0
2024-03-14 15:30:00,377.41,377.51,376.8,376.82,12586.0,369.2835,369.3814,368.6867,368.7062,12586.0
2024-03-14 15:35:00,376.81,377.2,376.56,377.16,10641.0,368.6965,369.0781,368.4518,369.0389,10641.0
2024-03-14 15:40:00,377.19,377.88,377.19,377.84,13730.0,369.0683,369.7434,369.0683,369.7043,13730.0
2024-03-14 15:45:00,377.84,377.95,377.23,377.63,17669.0,369.7043,369.8119,369.1074,369.4988,17669.0
2024-03-14 15:50:00,377.85,378.44,377.57,378.32,79862.0,369.7141,370.2914,369.4401,370.1739,79862.0
2024-03-14 15:55:00,378.36,378.5,377.81,378.5,81403.0,370.2131,370.3501,369.6749,370.3501,81403.0
2024-03-15 09:30:00,370.94,373.97,366.87,373.14,409562.0,362.9529,365.9176,358.9705,365.1055,409562.0
2024-03-15 09:35:00,373.0,373.18,371.66,371.97,9769.0,364.9685,365.1446,363.6573,363.9607,9769.0
2024-03-15 09:40:00,372.04,373.16,371.11,371.12,10292.0,364.0292,365.125,363.1192,363.129,10292.0
2024-03-15 09:45:00,371.35,372.21,370.7,372.2,16723.0,363.354,364.1955,362.718,364.1857,16723.0
2024-03-15 09:50:00,372.04,372.36,371.59,371.87,6475.0,364.0292,364.3423,363.5889,363.8628,6475.0
2024-03-15 09:55:00,372.06,372.55,371.58,372.2,6705.0,364.0487,364.5282,363.5791,364.1857,6705.0
2024-03-15 10:00:00,372.19,372.64,371.97,371.99,6298.0,364.1759,364.6162,363.9607,363.9802,6298.0
2024-03-15 10:05:00,372.08,372.84,371.46,372.66,10556.0,364.0683,364.8119,363.4617,364.6358,10556.0
2024-03-15 10:10:00,372.53,372.53,371.32,372.14,12360.0,364.5086,364.5086,363.3247,364.127,12360.0
2024-03-15 10:15:00,372.25,372.58,372.06,372.11,5620.0,364.2346,364.5575,364.0487,364.0977,5620.0
2024-03-15 10:20:00,372.14,372.77,371.99,372.77,3294.0,364.127,364.7434,363.9802,364.7434,3294.0
2024-03-15 10:25:00,372.79,373.0,372.37,372.7,4873.0,364.763,364.9685,364.3521,364.675,4873.0
2024-03-15 10:30:00,372.64,372.77,372.01,372.31,4642.0,364.6162,364.7434,363.9998,364.2934,4642.0
2024-03-15 10:35:00,372.61,373.41,372.53,372.86,5326.0,364.5869,365.3697,364.5086,364.8315,5326.0
2024-03-15 10:40:00,372.86,373.26,372.84,373.01,15108.0,364.8315,365.2229,364.8119,364.9783,15108.0
2024-03-15 10:45:00,373.07,373.59,373.03,373.53,6535.0,365.037,365.5458,364.9978,365.4871,6535.0
2024-03-15 10:50:00,373.47,373.71,373.27,373.63,6622.0,365.4284,365.6632,365.2327,365.5849,6622.0
2024-03-15 10:55:00,373.41,373.71,372.88,373.18,13078.0,365.3697,365.6632,364.8511,365.1446,13078.0
2024-03-15 11:00:00,373.04,373.05,372.71,372.9,4529.0,365.0076,365.0174,364.6847,364.8706,4529.0
2024-03-15 11:05:00,372.78,372.92,372.41,372.62,7969.0,364.7532,364.8902,364.3912,364.5967,7969.0
2024-03-15 11:10:00,372.63,373.03,372.56,372.91,6880.0,364.6065,364.9978,364.538,364.8804,6880.0
2024-03-15 11:15:00,372.8,372.99,372.36,372.36,6561.0,364.7728,364.9587,364.3423,364.3423,6561.0
2024-03-15 11:20:00,372.39,372.79,372.17,372.75,8207.0,364.3716,364.763,364.1564,364.7239,8207.0
2024-03-15 11:25:00,372.83,373.06,372.71,372.81,9858.0,364.8022,365.0272,364.6847,364.7826,9858.0
2024-03-15 11:30:00,372.98,373.16,372.89,372.99,3407.0,364.9489,365.125,364.8609,364.9587,3407.0
2024-03-15 11:35:00,373.05,373.51,372.96,373.24,6237.0,365.0174,365.4675,364.9294,365.2033,6237.0
2024-03-15 11:40:00,373.24,373.27,372.83,372.97,7440.0,365.2033,365.2327,364.8022,364.9391,7440.0
2024-03-15 11:45:00,373.0,373.38,372.89,372.93,5282.0,364.9685,365.3403,364.8609,364.9,5282.0
2024-03-15 11:50:00,372.93,373.34,372.92,373.06,7517.0,364.9,365.3012,364.8902,365.0272,7517.0
2024-03-15 11:55:00,373.06,373.19,372.51,372.63,10394.0,365.0272,365.1544,364.489,364.6065,10394.0
2024-03-15 12:00:00,372.5,372.93,372.48,372.83,10317.0,364.4793,364.9,364.4597,364.8022,10317.0
2024-03-15 12:05:00,372.77,373.1,372.54,372.84,12662.0,364.7434,365.0663,364.5184,364.8119,12662.0
2024-03-15 12:10:00,372.81,372.87,372.6,372.69,6202.0,364.7826,364.8413,364.5771,364.6652,6202.0
2024-03-15 12:15:00,372.73,372.77,372.56,372.62,16094.0,364.7043,364.7434,364.538,364.5967,16094.0
2024-03-15 12:20:00,372.63,372.69,371.66,371.75,23042.0,364.6065,364.6652,363.6573,363.7454,23042.0
2024-03-15 12:25:00,371.75,371.79,371.32,371.57,9943.0,363.7454,363.7845,363.3247,363.5693,9943.0
2024-03-15 12:30:00,371.64,372.06,371.57,371.58,4912.0,363.6378,364.0487,363.5693,363.5791,4912.0
2024-03-15 12:35:00,371.57,371.75,371.48,371.65,3631.0,363.5693,363.7454,363.4812,363.6476,3631.0
2024-03-15 12:40:00,371.66,371.72,371.51,371.54,1403.0,363.6573,363.7161,363.5106,363.5399,1403.0
2024-03-15 12:45:00,371.71,372.0,371.63,371.7,20032.0,363.7063,363.99,363.628,363.6965,20032.0
2024-03-15 12:50:00,371.69,371.78,371.43,371.68,18096.0,363.6867,363.7748,363.4323,363.6769,18096.0
2024-03-15 12:55:00,371.68,371.91,371.59,371.91,6098.0,363.6769,363.902,363.5889,363.902,6098.0
2024-03-15 13:00:00,372.14,372.33,371.93,372.33,6570.0,364.127,364.3129,363.9215,364.3129,6570.0
2024-03-15 13:05:00,372.55,372.99,372.54,372.9,4783.0,364.5282,364.9587,364.5184,364.8706,4783.0
2024-03-15 13:10:00,372.9,373.12,372.84,372.84,5250.0,364.8706,365.0859,364.8119,364.8119,5250.0
2024-03-15 13:15:00,372.82,372.86,372.49,372.49,3623.0,364.7924,364.8315,364.4695,364.4695,3623.0
2024-03-15 13:20:00,372.51,373.06,372.43,372.93,2685.0,364.489,365.0272,364.4108,364.9,2685.0
2024-03-15 13:25:00,373.0,373.09,372.65,372.7,4966.0,364.9685,365.0566,364.626,364.675,4966.0
2024-03-15 13:30:00,372.76,373.02,372.68,372.93,6803.0,364.7337,364.9881,364.6554,364.9,6803.0
2024-03-15 13:35:00,372.92,373.11,372.71,373.0,4047.0,364.8902,365.0761,364.6847,364.9685,4047.0
2024-03-15 13:40:00,372.99,373.19,372.93,373.05,3575.0,364.9587,365.1544,364.9,365.0174,3575.0
2024-03-15 13:45:00,372.89,372.96,372.45,372.46,2889.0,364.8609,364.9294,364.4303,364.4401,2889.0
2024-03-15 13:50:00,372.48,372.79,372.39,372.79,5160.0,364.4597,364.763,364.3716,364.763,5160.0
2024-03-15 13:55:00,372.84,373.13,372.72,373.13,5298.0,364.8119,365.0957,364.6945,365.0957,5298.0
2024-03-15 14:00:00,372.98,373.37,372.94,373.08,8803.0,364.9489,365.3305,364.9098,365.0468,8803.0
2024-03-15 14:05:00,373.13,373.13,372.78,372.88,4293.0,365.0957,365.0957,364.7532,364.8511,4293.0
2024-03-15 14:10:00,372.86,372.93,372.67,372.89,5209.0,364.8315,364.9,364.6456,364.8609,5209.0
2024-03-15 14:15:00,372.96,372.99,372.75,372.99,3897.0,364.9294,364.9587,364.7239,364.9587,3897.0
2024-03-15 14:20:00,372.92,373.06,372.67,372.7,4778.0,364.8902,365.0272,364.6456,364.675,4778.0
2024-03-15 14:25:00,372.66,372.67,372.35,372.56,3804.0,364.6358,364.6456,364.3325,364.538,3804.0
2024-03-15 14:30:00,372.49,372.8,372.46,372.62,4052.0,364.4695,364.7728,364.4401,364.5967,4052.0
2024-03-15 14:35:00,372.48,372.87,372.37,372.87,12876.0,364.4597,364.8413,364.3521,364.8413,12876.0
2024-03-15 14:40:00,372.89,373.67,372.86,373.25,5450.0,364.8609,365.6241,364.8315,365.2131,5450.0
2024-03-15 14:45:00,373.36,373.39,372.9,372.9,4640.0,365.3207,365.3501,364.8706,364.8706,4640.0
2024-03-15 14:50:00,372.94,373.46,372.94,373.03,9731.0,364.9098,365.4186,364.9098,364.9978,9731.0
2024-03-15 14:55:00,372.96,373.32,372.88,373.28,8699.0,364.9294,365.2816,364.8511,365.2425,8699.0
2024-03-15 15:00:00,373.2,373.74,373.16,373.74,12835.0,365.1642,365.6926,365.125,365.6926,12835.0
2024-03-15 15:05:00,373.85,373.85,373.17,373.25,6039.0,365.8002,365.8002,365.1348,365.2131,6039.0
2024-03-15 15:10:00,373.15,373.82,373.1,373.82,7097.0,365.1153,365.7708,365.0663,365.7708,7097.0
2024-03-15 15:15:00,373.77,374.0,373.68,373.85,9250.0,365.7219,365.947,365.6339,365.8002,9250.0
2024-03-15 15:20:00,373.89,374.03,373.66,373.93,14227.0,365.8393,365.9763,365.6143,365.8785,14227.0
2024-03-15 15:25:00,373.93,374.26,373.54,373.6,22060.0,365.8785,366.2014,365.4969,365.5556,22060.0
2024-03-15 15:30:00,373.69,374.03,373.55,373.89,40446.0,365.6436,365.9763,365.5067,365.8393,40446.0
2024-03-15 15:35:00,373.91,374.13,373.77,373.87,24546.0,365.8589,366.0742,365.7219,365.8198,24546.0
2024-03-15 15:40:00,373.85,373.94,373.47,373.66,35027.0,365.8002,365.8883,365.4284,365.6143,35027.0
2024-03-15 15:45:00,373.63,373.89,373.44,373.89,47018.0,365.5849,365.8393,365.399,365.8393,47018.0
2024-03-15 15:50:00,373.92,374.37,373.72,374.3,36055.0,365.8687,366.309,365.673,366.2405,36055.0
2024-03-15 15:55:00,374.27,375.14,373.51,374.51,171459.0,366.2111,367.0624,365.4675,366.446,171459.0
2024-03-18 09:30:00,378.76,378.94,377.18,377.54,38591.0,370.6045,370.7806,369.0585,369.4107,38591.0
2024-03-18 09:35:00,376.75,376.75,375.58,376.5,7154.0,368.6377,368.6377,367.4929,368.3931,7154.0
2024-03-18 09:40:00,376.6,376.91,376.17,376.25,6802.0,368.491,368.7943,368.0702,368.1485,6802.0
2024-03-18 09:45:00,375.84,376.69,375.31,375.69,6870.0,367.7473,368.579,367.2288,367.6006,6870.0
2024-03-18 09:50:00,375.97,375.97,375.13,375.3,9618.0,367.8745,367.8745,367.0526,367.219,9618.0
2024-03-18 09:55:00,375.32,375.32,374.49,374.92,8930.0,367.2385,367.2385,366.4264,366.8472,8930.0
2024-03-18 10:00:00,374.84,375.29,374.39,375.19,10616.0,366.7689,367.2092,366.3286,367.1113,10616.0
2024-03-18 10:05:00,375.1,376.19,375.09,375.78,5943.0,367.0233,368.0898,367.0135,367.6886,5943.0
2024-03-18 10:10:00,375.99,376.06,375.56,375.76,6437.0,367.8941,367.9626,367.4734,367.6691,6437.0
2024-03-18 10:15:00,375.83,375.96,375.28,375.96,3964.0,367.7376,367.8648,367.1994,367.8648,3964.0
2024-03-18 10:20:00,375.89,376.14,375.7,375.98,5177.0,367.7963,368.0409,367.6104,367.8843,5177.0
2024-03-18 10:25:00,375.98,376.55,375.91,375.91,7856.0,367.8843,368.4421,367.8158,367.8158,7856.0
2024-03-18 10:30:00,376.14,376.31,375.75,375.86,4106.0,368.0409,368.2072,367.6593,367.7669,4106.0
2024-03-18 10:35:00,375.87,375.93,375.17,375.19,15250.0,367.7767,367.8354,367.0918,367.1113,15250.0
2024-03-18 10:40:00,375.19,375.61,375.11,375.19,12793.0,367.1113,367.5223,367.0331,367.1113,12793.0
2024-03-18 10:45:00,375.25,375.62,374.75,375.5,13728.0,367.17,367.5321,366.6808,367.4147,13728.0
2024-03-18 10:50:00,375.59,375.59,375.1,375.21,5748.0,367.5027,367.5027,367.0233,367.1309,5748.0
2024-03-18 10:55:00,375.15,375.67,375.12,375.52,10491.0,367.0722,367.581,367.0428,367.4342,10491.0
2024-03-18 11:00:00,375.52,375.89,375.29,375.41,9336.0,367.4342,367.7963,367.2092,367.3266,9336.0
2024-03-18 11:05:00,375.3,375.58,375.21,375.54,5565.0,367.219,367.4929,367.1309,367.4538,5565.0
2024-03-18 11:10:00,375.54,375.54,375.21,375.48,5507.0,367.4538,367.4538,367.1309,367.3951,5507.0
2024-03-18 11:15:00,375.5,375.55,375.38,375.44,7037.0,367.4147,367.4636,367.2972,367.356,7037.0
2024-03-18 11:20:00,375.44,375.61,375.35,375.36,7708.0,367.356,367.5223,367.2679,367.2777,7708.0
2024-03-18 11:25:00,375.42,375.48,374.77,374.77,8072.0,367.3364,367.3951,366.7004,366.7004,8072.0
2024-03-18 11:30:00,374.77,374.81,374.4,374.57,6121.0,366.7004,366.7395,366.3383,366.5047,6121.0
2024-03-18 11:35:00,374.61,374.93,374.6,374.88,1945.0,366.5438,366.8569,366.534,366.808,1945.0
2024-03-18 11:40:00,374.86,375.05,374.76,375.0,1555.0,366.7884,366.9744,366.6906,366.9254,1555.0
2024-03-18 11:45:00,375.09,375.09,374.87,374.87,2719.0,367.0135,367.0135,366.7982,366.7982,2719.0
2024-03-18 11:50:00,375.02,375.21,374.73,374.81,5692.0,366.945,367.1309,366.6612,366.7395,5692.0
2024-03-18 11:55:00,374.92,375.18,374.88,375.15,3704.0,366.8472,367.1016,366.808,367.0722,3704.0
2024-03-18 12:00:00,375.13,375.15,374.62,374.79,3412.0,367.0526,367.0722,366.5536,366.72,3412.0
2024-03-18 12:05:00,374.81,375.03,374.72,374.72,6337.0,366.7395,366.9548,366.6515,366.6515,6337.0
2024-03-18 12:10:00,374.8,374.8,374.46,374.52,11453.0,366.7297,366.7297,366.3971,366.4558,11453.0
2024-03-18 12:15:00,374.57,374.61,374.21,374.52,4744.0,366.5047,366.5438,366.1524,366.4558,4744.0
2024-03-18 12:20:00,374.42,374.54,374.28,374.29,2131.0,366.3579,366.4753,366.2209,366.2307,2131.0
2024-03-18 12:25:00,374.18,374.54,374.1,374.39,3875.0,366.1231,366.4753,366.0448,366.3286,3875.0
2024-03-18 12:30:00,374.37,374.69,374.35,374.55,14054.0,366.309,366.6221,366.2894,366.4851,14054.0
2024-03-18 12:35:00,374.48,374.48,374.24,374.28,2805.0,366.4166,366.4166,366.1818,366.2209,2805.0
2024-03-18 12:40:00,374.2,374.2,374.01,374.12,4603.0,366.1427,366.1427,365.9567,366.0644,4603.0
2024-03-18 12:45:00,374.02,374.02,373.58,373.59,4732.0,365.9665,365.9665,365.536,365.5458,4732.0
2024-03-18 12:50:00,373.42,373.66,373.05,373.66,11507.0,365.3795,365.6143,365.0174,365.6143,11507.0
2024-03-18 12:55:00,373.59,373.59,373.29,373.29,4144.0,365.5458,365.5458,365.2522,365.2522,4144.0
2024-03-18 13:00:00,373.2,373.39,373.1,373.2,4819.0,365.1642,365.3501,365.0663,365.1642,4819.0
2024-03-18 13:05:00,373.27,373.34,372.92,373.01,22716.0,365.2327,365.3012,364.8902,364.9783,22716.0
2024-03-18 13:10:00,373.01,373.61,372.92,373.43,12466.0,364.9783,365.5654,364.8902,365.3892,12466.0
2024-03-18 13:15:00,373.41,373.41,373.19,373.23,4570.0,365.3697,365.3697,365.1544,365.1935,4570.0
2024-03-18 13:20:00,373.37,373.92,373.36,373.59,37812.0,365.3305,365.8687,365.3207,365.5458,37812.0
2024-03-18 13:25:00,373.59,373.86,373.41,373.85,9709.0,365.5458,365.81,365.3697,365.8002,9709.0
2024-03-18 13:30:00,373.85,373.85,373.66,373.75,14160.0,365.8002,365.8002,365.6143,365.7023,14160.0
2024-03-18 13:35:00,373.71,373.73,373.44,373.49,7028.0,365.6632,365.6828,365.399,365.4479,7028.0
2024-03-18 13:40:00,373.46,373.46,372.99,373.05,5965.0,365.4186,365.4186,364.9587,365.0174,5965.0
2024-03-18 13:45:00,373.05,373.41,372.98,373.4,29641.0,365.0174,365.3697,364.9489,365.3599,29641.0
2024-03-18 13:50:00,373.45,373.75,373.15,373.16,8182.0,365.4088,365.7023,365.1153,365.125,8182.0
2024-03-18 13:55:00,373.18,373.53,372.88,373.53,13523.0,365.1446,365.4871,364.8511,365.4871,13523.0
2024-03-18 14:00:00,373.59,373.86,373.49,373.74,9607.0,365.5458,365.81,365.4479,365.6926,9607.0
2024-03-18 14:05:00,373.66,373.69,373.33,373.66,9609.0,365.6143,365.6436,365.2914,365.6143,9609.0
2024-03-18 14:10:00,373.59,373.8,373.46,373.58,4286.0,365.5458,365.7513,365.4186,365.536,4286.0
2024-03-18 14:15:00,373.58,373.87,373.53,373.78,4292.0,365.536,365.8198,365.4871,365.7317,4292.0
2024-03-18 14:20:00,373.73,373.88,373.56,373.87,6751.0,365.6828,365.8295,365.5164,365.8198,6751.0
2024-03-18 14:25:00,373.89,374.27,373.78,374.19,5347.0,365.8393,366.2111,365.7317,366.1329,5347.0
2024-03-18 14:30:00,374.11,374.18,373.87,374.0,3546.0,366.0546,366.1231,365.8198,365.947,3546.0
2024-03-18 14:35:00,374.01,374.2,373.93,374.03,5354.0,365.9567,366.1427,365.8785,365.9763,5354.0
2024-03-18 14:40:00,374.08,374.08,373.23,373.31,9206.0,366.0252,366.0252,365.1935,365.2718,9206.0
2024-03-18 14:45:00,373.25,373.34,373.07,373.33,8459.0,365.2131,365.3012,365.037,365.2914,8459.0
2024-03-18 14:50:00,373.33,373.73,373.32,373.67,3408.0,365.2914,365.6828,365.2816,365.6241,3408.0
2024-03-18 14:55:00,373.66,373.66,373.28,373.62,6869.0,365.6143,365.6143,365.2425,365.5751,6869.0
2024-03-18 15:00:00,373.56,373.72,373.3,373.72,6808.0,365.5164,365.673,365.262,365.673,6808.0
2024-03-18 15:05:00,373.58,373.94,373.54,373.71,7344.0,365.536,365.8883,365.4969,365.6632,7344.0
2024-03-18 15:10:00,373.74,373.75,373.51,373.51,7813.0,365.6926,365.7023,365.4675,365.4675,7813.0
2024-03-18 15:15:00,373.61,373.74,373.47,373.63,9144.0,365.5654,365.6926,365.4284,365.5849,9144.0
2024-03-18 15:20:00,373.61,374.17,373.57,373.93,9535.0,365.5654,366.1133,365.5262,365.8785,9535.0
2024-03-18 15:25:00,373.88,373.98,373.55,373.72,6168.0,365.8295,365.9274,365.5067,365.673,6168.0
2024-03-18 15:30:00,373.74,374.26,373.67,373.7,7519.0,365.6926,366.2014,365.6241,365.6534,7519.0
2024-03-18 15:35:00,373.69,373.69,373.48,373.5,10535.0,365.6436,365.6436,365.4382,365.4577,10535.0
2024-03-18 15:40:00,373.47,373.87,373.39,373.87,11785.0,365.4284,365.8198,365.3501,365.8198,11785.0
2024-03-18 15:45:00,373.77,373.77,373.22,373.42,17007.0,365.7219,365.7219,365.1838,365.3795,17007.0
2024-03-18 15:50:00,373.29,373.35,372.81,372.82,32655.0,365.2522,365.311,364.7826,364.7924,32655.0
2024-03-18 15:55:00,372.88,372.9,372.18,372.67,121938.0,364.8511,364.8706,364.1662,364.6456,121938.0
2024-03-19 09:30:00,373.49,374.15,371.02,373.09,41267.0,365.4479,366.0937,363.0311,365.0566,41267.0
2024-03-19 09:35:00,373.58,374.44,372.52,374.04,24094.0,365.536,366.3775,364.4988,365.9861,24094.0
2024-03-19 09:40:00,374.06,374.51,373.68,374.37,9853.0,366.0057,366.446,365.6339,366.309,9853.0
2024-03-19 09:45:00,374.21,374.38,373.2,373.72,6423.0,366.1524,366.3188,365.1642,365.673,6423.0
2024-03-19 09:50:00,373.77,375.0,373.77,374.6,5526.0,365.7219,366.9254,365.7219,366.534,5526.0
2024-03-19 09:55:00,374.39,374.54,374.0,374.15,5505.0,366.3286,366.4753,365.947,366.0937,5505.0
2024-03-19 10:00:00,374.61,375.04,374.43,374.53,8774.0,366.5438,366.9646,366.3677,366.4655,8774.0
2024-03-19 10:05:00,374.32,374.7,374.17,374.27,10028.0,366.2601,366.6319,366.1133,366.2111,10028.0
2024-03-19 10:10:00,374.23,374.36,373.76,374.12,7143.0,366.172,366.2992,365.7121,366.0644,7143.0
2024-03-19 10:15:00,374.0,374.0,373.23,373.24,7399.0,365.947,365.947,365.1935,365.2033,7399.0
2024-03-19 10:20:00,373.13,373.39,372.96,373.3,4416.0,365.0957,365.3501,364.9294,365.262,4416.0
2024-03-19 10:25:00,373.28,373.83,373.19,373.19,3718.0,365.2425,365.7806,365.1544,365.1544,3718.0
2024-03-19 10:30:00,373.41,373.81,373.29,373.74,5417.0,365.3697,365.7611,365.2522,365.6926,5417.0
2024-03-19 10:35:00,373.73,374.36,373.55,374.36,4738.0,365.6828,366.2992,365.5067,366.2992,4738.0
2024-03-19 10:40:00,374.43,374.43,374.0,374.05,8406.0,366.3677,366.3677,365.947,365.9959,8406.0
2024-03-19 10:45:00,374.05,374.43,373.93,374.0,7421.0,365.9959,366.3677,365.8785,365.947,7421.0
2024-03-19 10:50:00,374.03,374.16,373.77,374.16,3207.0,365.9763,366.1035,365.7219,366.1035,3207.0
2024-03-19 10:55:00,374.14,374.2,373.8,373.8,4128.0,366.0839,366.1427,365.7513,365.7513,4128.0
2024-03-19 11:00:00,373.74,373.89,373.48,373.52,8346.0,365.6926,365.8393,365.4382,365.4773,8346.0
2024-03-19 11:05:00,373.86,374.07,373.63,373.64,5553.0,365.81,366.0155,365.5849,365.5947,5553.0
2024-03-19 11:10:00,373.71,373.74,373.55,373.55,4876.0,365.6632,365.6926,365.5067,365.5067,4876.0
2024-03-19 11:15:00,373.57,373.93,373.23,373.49,22274.0,365.5262,365.8785,365.1935,365.4479,22274.0
2024-03-19 11:20:00,373.52,373.97,373.51,373.94,4330.0,365.4773,365.9176,365.4675,365.8883,4330.0
2024-03-19 11:25:00,374.02,374.68,373.94,374.61,5010.0,365.9665,366.6123,365.8883,366.5438,5010.0
2024-03-19 11:30:00,374.81,374.91,374.56,374.67,5256.0,366.7395,366.8374,366.4949,366.6025,5256.0
2024-03-19 11:35:00,374.67,374.78,374.4,374.44,3034.0,366.6025,366.7102,366.3383,366.3775,3034.0
2024-03-19 11:40:00,374.49,374.87,374.47,374.68,7407.0,366.4264,366.7982,366.4068,366.6123,7407.0
2024-03-19 11:45:00,374.67,374.73,374.07,374.07,26298.0,366.6025,366.6612,366.0155,366.0155,26298.0
2024-03-19 11:50:00,374.19,374.67,374.01,374.1,25466.0,366.1329,366.6025,365.9567,366.0448,25466.0
2024-03-19 11:55:00,374.18,374.3,374.03,374.19,4341.0,366.1231,366.2405,365.9763,366.1329,4341.0
2024-03-19 12:00:00,374.07,374.26,374.05,374.11,2912.0,366.0155,366.2014,365.9959,366.0546,2912.0
2024-03-19 12:05:00,374.06,374.23,374.0,374.1,3803.0,366.0057,366.172,365.947,366.0448,3803.0
2024-03-19 12:10:00,374.04,374.57,373.99,374.56,15241.0,365.9861,366.5047,365.9372,366.4949,15241.0
2024-03-19 12:15:00,374.5,374.67,374.32,374.59,3534.0,366.4362,366.6025,366.2601,366.5243,3534.0
2024-03-19 12:20:00,374.58,375.28,374.57,375.17,14526.0,366.5145,367.1994,366.5047,367.0918,14526.0
2024-03-19 12:25:00,375.1,375.43,374.84,375.26,6974.0,367.0233,367.3462,366.7689,367.1798,6974.0
2024-03-19 12:30:00,375.56,376.05,375.41,375.54,12199.0,367.4734,367.9528,367.3266,367.4538,12199.0
2024-03-19 12:35:00,375.62,375.85,375.22,375.66,4571.0,367.5321,367.7571,367.1407,367.5712,4571.0
2024-03-19 12:40:00,375.64,376.34,375.64,376.25,5367.0,367.5516,368.2366,367.5516,368.1485,5367.0
2024-03-19 12:45:00,376.38,376.38,375.72,375.86,5551.0,368.2757,368.2757,367.6299,367.7669,5551.0
2024-03-19 12:50:00,375.86,376.04,375.71,375.72,8617.0,367.7669,367.943,367.6201,367.6299,8617.0
2024-03-19 12:55:00,375.67,375.93,375.59,375.69,10944.0,367.581,367.8354,367.5027,367.6006,10944.0
2024-03-19 13:00:00,375.76,376.0,375.63,375.76,9240.0,367.6691,367.9039,367.5419,367.6691,9240.0
2024-03-19 13:05:00,375.71,375.72,375.17,375.43,4665.0,367.6201,367.6299,367.0918,367.3462,4665.0
2024-03-19 13:10:00,375.6,375.93,375.37,375.91,10479.0,367.5125,367.8354,367.2875,367.8158,10479.0
2024-03-19 13:15:00,375.96,376.34,375.78,376.28,6562.0,367.8648,368.2366,367.6886,368.1779,6562.0
2024-03-19 13:20:00,376.38,376.79,376.35,376.6,5162.0,368.2757,368.6769,368.2464,368.491,5162.0
2024-03-19 13:25:00,376.47,376.78,376.43,376.68,3200.0,368.3638,368.6671,368.3246,368.5693,3200.0
2024-03-19 13:30:00,376.8,376.94,376.63,376.63,4976.0,368.6867,368.8237,368.5203,368.5203,4976.0
2024-03-19 13:35:00,376.74,376.84,376.48,376.84,1906.0,368.628,368.7258,368.3736,368.7258,1906.0
2024-03-19 13:40:00,376.87,376.94,376.65,376.92,3662.0,368.7552,368.8237,368.5399,368.8041,3662.0
2024-03-19 13:45:00,377.0,377.3,376.93,377.24,10540.0,368.8824,369.1759,368.8139,369.1172,10540.0
2024-03-19 13:50:00,377.2,377.25,376.71,376.85,4863.0,369.0781,369.127,368.5986,368.7356,4863.0
2024-03-19 13:55:00,376.93,377.09,376.85,376.87,4065.0,368.8139,368.9704,368.7356,368.7552,4065.0
2024-03-19 14:00:00,376.78,376.87,376.57,376.77,3210.0,368.6671,368.7552,368.4616,368.6573,3210.0
2024-03-19 14:05:00,376.84,376.84,376.52,376.6,2562.0,368.7258,368.7258,368.4127,368.491,2562.0
2024-03-19 14:10:00,376.68,376.78,376.51,376.69,2362.0,368.5693,368.6671,368.4029,368.579,2362.0
2024-03-19 14:15:00,376.71,376.92,376.54,376.54,2038.0,368.5986,368.8041,368.4323,368.4323,2038.0
2024-03-19 14:20:00,376.54,376.72,376.46,376.63,2562.0,368.4323,368.6084,368.354,368.5203,2562.0
2024-03-19 14:25:00,376.55,376.66,376.42,376.53,2389.0,368.4421,368.5497,368.3149,368.4225,2389.0
2024-03-19 14:30:00,376.54,376.77,376.5,376.68,3351.0,368.4323,368.6573,368.3931,368.5693,3351.0
2024-03-19 14:35:00,376.87,376.87,376.66,376.75,1435.0,368.7552,368.7552,368.5497,368.6377,1435.0
2024-03-19 14:40:00,376.8,376.85,376.43,376.43,8005.0,368.6867,368.7356,368.3246,368.3246,8005.0
2024-03-19 14:45:00,376.48,376.52,376.15,376.33,7860.0,368.3736,368.4127,368.0507,368.2268,7860.0
2024-03-19 14:50:00,376.2,376.35,375.99,375.99,11101.0,368.0996,368.2464,367.8941,367.8941,11101.0
2024-03-19 14:55:00,376.08,376.09,375.6,375.77,17659.0,367.9822,367.992,367.5125,367.6788,17659.0
2024-03-19 15:00:00,375.82,375.84,375.53,375.62,10249.0,367.7278,367.7473,367.444,367.5321,10249.0
2024-03-19 15:05:00,375.62,375.62,375.32,375.55,4710.0,367.5321,367.5321,367.2385,367.4636,4710.0
2024-03-19 15:10:00,375.61,375.71,375.51,375.64,4432.0,367.5223,367.6201,367.4244,367.5516,4432.0
2024-03-19 15:15:00,375.58,375.83,375.3,375.8,9797.0,367.4929,367.7376,367.219,367.7082,9797.0
2024-03-19 15:20:00,375.79,376.02,375.78,375.88,20383.0,367.6984,367.9235,367.6886,367.7865,20383.0
2024-03-19 15:25:00,375.81,375.91,375.29,375.79,33405.0,367.718,367.8158,367.2092,367.6984,33405.0
2024-03-19 15:30:00,375.78,376.58,375.77,376.06,29615.0,367.6886,368.4714,367.6788,367.9626,29615.0
2024-03-19 15:35:00,376.11,376.69,376.11,376.56,12524.0,368.0115,368.579,368.0115,368.4518,12524.0
2024-03-19 15:40:00,376.56,376.69,376.45,376.62,21754.0,368.4518,368.579,368.3442,368.5105,21754.0
2024-03-19 15:45:00,376.62,377.07,376.56,376.84,26758.0,368.5105,368.9509,368.4518,368.7258,26758.0
2024-03-19 15:50:00,376.84,377.75,376.82,377.66,32782.0,368.7258,369.6162,368.7062,369.5282,32782.0
2024-03-19 15:55:00,377.66,378.33,377.57,378.06,123555.0,369.5282,370.1837,369.4401,369.9195,123555.0
2024-03-20 09:30:00,378.03,378.09,376.29,376.64,36826.0,369.8902,369.9489,368.1877,368.5301,36826.0
2024-03-20 09:35:00,376.63,378.49,375.97,377.53,11390.0,368.5203,370.3403,367.8745,369.401,11390.0
2024-03-20 09:40:00,377.87,379.53,377.66,379.53,8746.0,369.7336,371.3579,369.5282,371.3579,8746.0
2024-03-20 09:45:00,379.42,379.77,378.52,379.31,15271.0,371.2503,371.5927,370.3696,371.1426,15271.0
2024-03-20 09:50:00,379.41,379.68,378.93,379.14,58574.0,371.2405,371.5047,370.7708,370.9763,58574.0
2024-03-20 09:55:00,379.14,379.34,378.29,378.51,36606.0,370.9763,371.172,370.1446,370.3599,36606.0
2024-03-20 10:00:00,378.42,378.49,377.83,377.88,8272.0,370.2718,370.3403,369.6945,369.7434,8272.0
2024-03-20 10:05:00,377.88,377.89,376.73,377.08,10941.0,369.7434,369.7532,368.6182,368.9606,10941.0
2024-03-20 10:10:00,377.04,377.95,377.04,377.37,15609.0,368.9215,369.8119,368.9215,369.2444,15609.0
2024-03-20 10:15:00,377.37,377.52,376.55,376.77,23211.0,369.2444,369.3912,368.4421,368.6573,23211.0
2024-03-20 10:20:00,376.95,377.67,376.72,377.6,7221.0,368.8334,369.5379,368.6084,369.4694,7221.0
2024-03-20 10:25:00,377.66,377.9,377.46,377.77,9884.0,369.5282,369.763,369.3325,369.6358,9884.0
2024-03-20 10:30:00,377.76,377.86,377.24,377.25,15346.0,369.626,369.7238,369.1172,369.127,15346.0
2024-03-20 10:35:00,377.25,377.46,376.87,376.98,6536.0,369.127,369.3325,368.7552,368.8628,6536.0
2024-03-20 10:40:00,377.09,377.15,376.7,376.79,4329.0,368.9704,369.0291,368.5888,368.6769,4329.0
2024-03-20 10:45:00,376.75,377.3,376.61,377.09,6478.0,368.6377,369.1759,368.5008,368.9704,6478.0
2024-03-20 10:50:00,377.1,377.4,376.95,377.21,5920.0,368.9802,369.2738,368.8334,369.0878,5920.0
2024-03-20 10:55:00,377.21,377.3,376.91,377.13,6528.0,369.0878,369.1759,368.7943,369.0096,6528.0
2024-03-20 11:00:00,377.06,377.32,376.99,377.17,5934.0,368.9411,369.1955,368.8726,369.0487,5934.0
2024-03-20 11:05:00,377.15,377.47,377.15,377.38,7277.0,369.0291,369.3422,369.0291,369.2542,7277.0
2024-03-20 11:10:00,377.34,377.43,377.11,377.18,9282.0,369.215,369.3031,368.99,369.0585,9282.0
2024-03-20 11:15:00,377.18,377.18,376.65,376.91,6350.0,369.0585,369.0585,368.5399,368.7943,6350.0
2024-03-20 11:20:00,376.86,376.86,376.69,376.77,2752.0,368.7454,368.7454,368.579,368.6573,2752.0
2024-03-20 11:25:00,376.69,376.7,376.14,376.31,16025.0,368.579,368.5888,368.0409,368.2072,16025.0
2024-03-20 11:30:00,376.31,376.32,375.79,375.94,12820.0,368.2072,368.217,367.6984,367.8452,12820.0
2024-03-20 11:35:00,375.94,375.94,375.2,375.4,30547.0,367.8452,367.8452,367.1211,367.3168,30547.0
2024-03-20 11:40:00,375.33,376.06,375.27,375.86,32158.0,367.2483,367.9626,367.1896,367.7669,32158.0
2024-03-20 11:45:00,375.86,376.18,375.71,375.94,13406.0,367.7669,368.08,367.6201,367.8452,13406.0
2024-03-20 11:50:00,375.93,376.69,375.92,376.53,19517.0,367.8354,368.579,367.8256,368.4225,19517.0
2024-03-20 11:55:00,376.56,376.83,376.55,376.75,9486.0,368.4518,368.716,368.4421,368.6377,9486.0
2024-03-20 12:00:00,376.67,376.67,376.34,376.61,11161.0,368.5595,368.5595,368.2366,368.5008,11161.0
2024-03-20 12:05:00,376.59,376.68,376.42,376.45,8489.0,368.4812,368.5693,368.3149,368.3442,8489.0
2024-03-20 12:10:00,376.45,377.15,376.43,376.92,14682.0,368.3442,369.0291,368.3246,368.8041,14682.0
2024-03-20 12:15:00,376.8,377.03,376.63,376.77,26440.0,368.6867,368.9117,368.5203,368.6573,26440.0
2024-03-20 12:20:00,376.7,376.75,376.46,376.63,8391.0,368.5888,368.6377,368.354,368.5203,8391.0
2024-03-20 12:25:00,376.52,376.91,376.45,376.61,12066.0,368.4127,368.7943,368.3442,368.5008,12066.0
2024-03-20 12:30:00,376.55,376.59,376.34,376.46,13355.0,368.4421,368.4812,368.2366,368.354,13355.0
2024-03-20 12:35:00,376.46,376.7,376.45,376.67,5209.0,368.354,368.5888,368.3442,368.5595,5209.0
2024-03-20 12:40:00,376.68,377.11,376.67,376.87,12436.0,368.5693,368.99,368.5595,368.7552,12436.0
2024-03-20 12:45:00,377.02,377.2,376.86,377.11,8205.0,368.9019,369.0781,368.7454,368.99,8205.0
2024-03-20 12:50:00,377.01,377.86,377.01,377.71,15652.0,368.8921,369.7238,368.8921,369.5771,15652.0
2024-03-20 12:55:00,377.71,377.81,377.22,377.35,10282.0,369.5771,369.6749,369.0976,369.2248,10282.0
2024-03-20 13:00:00,377.27,377.35,377.02,377.19,13537.0,369.1466,369.2248,368.9019,369.0683,13537.0
2024-03-20 13:05:00,377.24,377.54,377.17,377.18,20687.0,369.1172,369.4107,369.0487,369.0585,20687.0
2024-03-20 13:10:00,377.19,377.19,376.65,376.9,15148.0,369.0683,369.0683,368.5399,368.7845,15148.0
2024-03-20 13:15:00,376.86,377.07,376.86,377.06,3258.0,368.7454,368.9509,368.7454,368.9411,3258.0
2024-03-20 13:20:00,377.06,377.06,376.44,376.56,17465.0,368.9411,368.9411,368.3344,368.4518,17465.0
2024-03-20 13:25:00,376.56,376.7,376.44,376.53,12593.0,368.4518,368.5888,368.3344,368.4225,12593.0
2024-03-20 13:30:00,376.53,377.2,376.53,376.83,12396.0,368.4225,369.0781,368.4225,368.716,12396.0
2024-03-20 13:35:00,376.75,376.81,376.13,376.25,8389.0,368.6377,368.6965,368.0311,368.1485,8389.0
2024-03-20 13:40:00,376.14,376.26,376.0,376.2,16020.0,368.0409,368.1583,367.9039,368.0996,16020.0
2024-03-20 13:45:00,376.2,376.32,376.02,376.28,12651.0,368.0996,368.217,367.9235,368.1779,12651.0
2024-03-20 13:50:00,376.33,376.43,375.97,376.0,18634.0,368.2268,368.3246,367.8745,367.9039,18634.0
2024-03-20 13:55:00,375.93,376.05,375.35,375.47,11906.0,367.8354,367.9528,367.2679,367.3853,11906.0
2024-03-20 14:00:00,375.6,377.85,375.47,377.53,31671.0,367.5125,369.7141,367.3853,369.401,31671.0
2024-03-20 14:05:00,377.6,377.84,376.45,376.71,30573.0,369.4694,369.7043,368.3442,368.5986,30573.0
2024-03-20 14:10:00,376.92,378.0,376.92,377.36,13445.0,368.8041,369.8608,368.8041,369.2346,13445.0
2024-03-20 14:15:00,377.36,377.41,376.72,377.34,15380.0,369.2346,369.2835,368.6084,369.215,15380.0
2024-03-20 14:20:00,377.34,377.58,376.98,377.55,24370.0,369.215,369.4499,368.8628,369.4205,24370.0
2024-03-20 14:25:00,377.6,377.87,377.27,377.73,11972.0,369.4694,369.7336,369.1466,369.5966,11972.0
2024-03-20 14:30:00,377.84,378.05,377.38,377.5,46218.0,369.7043,369.9098,369.2542,369.3716,46218.0
2024-03-20 14:35:00,377.5,378.2,376.78,378.1,28650.0,369.3716,370.0565,368.6671,369.9587,28650.0
2024-03-20 14:40:00,377.88,378.44,377.42,377.95,15077.0,369.7434,370.2914,369.2933,369.8119,15077.0
2024-03-20 14:45:00,377.99,378.92,377.98,378.73,12616.0,369.851,370.761,369.8413,370.5751,12616.0
2024-03-20 14:50:00,378.59,379.16,378.34,379.05,29248.0,370.4381,370.9959,370.1935,370.8882,29248.0
2024-03-20 14:55:00,379.13,379.38,378.86,378.92,35222.0,370.9665,371.2111,370.7023,370.761,35222.0
2024-03-20 15:00:00,378.91,379.63,378.83,379.63,17455.0,370.7512,371.4557,370.673,371.4557,17455.0
2024-03-20 15:05:00,379.76,380.33,379.44,380.05,24696.0,371.5829,372.1407,371.2698,371.8667,24696.0
2024-03-20 15:10:00,380.12,380.48,379.06,379.17,24235.0,371.9352,372.2874,370.898,371.0056,24235.0
2024-03-20 15:15:00,379.24,379.87,379.14,379.78,26809.0,371.0741,371.6906,370.9763,371.6025,26809.0
2024-03-20 15:20:00,379.75,380.14,379.32,380.08,22482.0,371.5732,371.9548,371.1524,371.896,22482.0
2024-03-20 15:25:00,380.11,381.27,379.76,380.95,55122.0,371.9254,373.0604,371.5829,372.7473,55122.0
2024-03-20 15:30:00,380.85,380.96,380.35,380.61,39323.0,372.6495,372.7571,372.1602,372.4146,39323.0
2024-03-20 15:35:00,380.53,380.71,379.66,379.94,28459.0,372.3364,372.5125,371.4851,371.7591,28459.0
2024-03-20 15:40:00,380.02,380.02,378.45,378.76,18594.0,371.8373,371.8373,370.3011,370.6045,18594.0
2024-03-20 15:45:00,378.73,378.95,378.69,378.78,22597.0,370.5751,370.7904,370.536,370.624,22597.0
2024-03-20 15:50:00,378.85,379.9,378.67,379.53,38824.0,370.6925,371.7199,370.5164,371.3579,38824.0
2024-03-20 15:55:00,379.52,380.89,379.07,380.21,162481.0,371.3481,372.6886,370.9078,372.0232,162481.0
2024-03-21 09:30:00,363.99,369.03,356.35,357.01,347994.0,356.1525,361.084,348.677,349.3228,347994.0
2024-03-21 09:35:00,356.99,357.55,353.8,355.53,187003.0,349.3032,349.8512,346.1819,347.8747,187003.0
2024-03-21 09:40:00,355.91,356.37,351.22,351.56,117201.0,348.2465,348.6966,343.6575,343.9901,117201.0
2024-03-21 09:45:00,351.56,353.08,350.0,350.52,232862.0,343.9901,345.4774,342.4637,342.9725,232862.0
2024-03-21 09:50:00,350.73,353.55,349.99,353.55,201583.0,343.178,345.9373,342.4539,345.9373,201583.0
2024-03-21 09:55:00,353.42,354.0,350.02,350.24,100112.0,345.8101,346.3776,342.4833,342.6986,100112.0
2024-03-21 10:00:00,350.27,351.51,349.65,350.72,149344.0,342.7279,343.9412,342.1213,343.1682,149344.0
2024-03-21 10:05:00,350.64,352.01,350.29,350.29,136271.0,343.09,344.4305,342.7475,342.7475,136271.0
2024-03-21 10:10:00,350.56,353.7,350.31,353.26,141469.0,343.0117,346.0841,342.7671,345.6535,141469.0
2024-03-21 10:15:00,353.39,354.12,353.15,354.12,147698.0,345.7807,346.495,345.5459,346.495,147698.0
2024-03-21 10:20:00,354.0,355.26,353.12,353.62,150232.0,346.3776,347.6105,345.5166,346.0058,150232.0
2024-03-21 10:25:00,353.6,353.78,352.28,353.24,99666.0,345.9862,346.1623,344.6946,345.634,99666.0
2024-03-21 10:30:00,353.24,353.42,352.21,353.08,59311.0,345.634,345.8101,344.6261,345.4774,59311.0
2024-03-21 10:35:00,352.96,353.56,352.85,353.26,83141.0,345.36,345.9471,345.2524,345.6535,83141.0
2024-03-21 10:40:00,353.09,354.97,352.78,354.26,64849.0,345.4872,347.3267,345.1839,346.632,64849.0
2024-03-21 10:45:00,354.24,354.92,353.1,354.36,65159.0,346.6124,347.2778,345.497,346.7299,65159.0
2024-03-21 10:50:00,354.24,355.0,354.01,354.73,122378.0,346.6124,347.3561,346.3874,347.0919,122378.0
2024-03-21 10:55:00,354.69,355.16,353.74,354.04,73363.0,347.0527,347.5126,346.1232,346.4167,73363.0
2024-03-21 11:00:00,354.05,354.8,351.04,351.36,131270.0,346.4265,347.1604,343.4813,343.7945,131270.0
2024-03-21 11:05:00,351.27,352.3,350.01,351.9,99718.0,343.7064,344.7142,342.4735,344.3228,99718.0
2024-03-21 11:10:00,351.9,352.27,349.37,350.07,87256.0,344.3228,344.6849,341.8473,342.5322,87256.0
2024-03-21 11:15:00,349.94,351.14,348.81,349.6,77798.0,342.405,343.5792,341.2994,342.0723,77798.0
2024-03-21 11:20:00,349.45,350.03,348.5,349.36,64187.0,341.9256,342.4931,340.996,341.8375,64187.0
2024-03-21 11:25:00,349.18,349.48,348.18,348.3,36067.0,341.6614,341.9549,340.6829,340.8003,36067.0
2024-03-21 11:30:00,348.3,348.75,347.33,348.3,67453.0,340.8003,341.2406,339.8512,340.8003,67453.0
2024-03-21 11:35:00,348.12,349.0,347.86,348.91,70713.0,340.6242,341.4853,340.3698,341.3972,70713.0
2024-03-21 11:40:00,348.91,349.12,347.8,347.97,53816.0,341.3972,341.6027,340.3111,340.4774,53816.0
2024-03-21 11:45:00,348.0,349.81,347.9,349.38,82471.0,340.5068,342.2778,340.409,341.8571,82471.0
2024-03-21 11:50:00,349.27,349.75,349.0,349.09,21902.0,341.7495,342.2191,341.4853,341.5733,21902.0
2024-03-21 11:55:00,349.0,350.56,349.0,349.68,47798.0,341.4853,343.0117,341.4853,342.1506,47798.0
2024-03-21 12:00:00,349.68,349.84,349.0,349.42,42044.0,342.1506,342.3072,341.4853,341.8962,42044.0
2024-03-21 12:05:00,349.47,349.72,349.21,349.6,11543.0,341.9451,342.1898,341.6907,342.0723,11543.0
2024-03-21 12:10:00,349.56,349.95,349.23,349.77,26289.0,342.0332,342.4148,341.7103,342.2387,26289.0
2024-03-21 12:15:00,349.74,349.86,348.63,349.06,42025.0,342.2093,342.3267,341.1232,341.544,42025.0
2024-03-21 12:20:00,349.1,350.29,349.08,349.81,21330.0,341.5831,342.7475,341.5635,342.2778,21330.0
2024-03-21 12:25:00,349.71,349.75,348.96,349.18,31939.0,342.18,342.2191,341.4461,341.6614,31939.0
2024-03-21 12:30:00,349.17,350.15,348.85,349.98,29420.0,341.6516,342.6105,341.3385,342.4442,29420.0
2024-03-21 12:35:00,350.0,350.47,349.55,349.66,30757.0,342.4637,342.9236,342.0234,342.1311,30757.0
2024-03-21 12:40:00,349.71,350.91,349.61,349.79,45053.0,342.18,343.3541,342.0821,342.2583,45053.0
2024-03-21 12:45:00,349.77,349.93,348.96,349.06,21282.0,342.2387,342.3952,341.4461,341.544,21282.0
2024-03-21 12:50:00,349.07,349.13,347.02,347.2,58484.0,341.5538,341.6125,339.5479,339.724,58484.0
2024-03-21 12:55:00,347.21,347.47,346.92,347.32,38431.0,339.7338,339.9882,339.4501,339.8414,38431.0
2024-03-21 13:00:00,347.45,347.48,346.13,346.13,42485.0,339.9686,339.998,338.6771,338.6771,42485.0
2024-03-21 13:05:00,346.12,346.78,346.03,346.63,37459.0,338.6673,339.3131,338.5792,339.1663,37459.0
2024-03-21 13:10:00,346.57,346.58,346.04,346.29,27529.0,339.1076,339.1174,338.589,338.8336,27529.0
2024-03-21 13:15:00,346.23,346.67,345.5,345.75,58876.0,338.7749,339.2054,338.0606,338.3052,58876.0
2024-03-21 13:20:00,345.73,346.19,345.37,346.0,68354.0,338.2857,338.7358,337.9334,338.5499,68354.0
2024-03-21 13:25:00,345.94,346.7,345.76,346.0,39218.0,338.4912,339.2348,338.315,338.5499,39218.0
2024-03-21 13:30:00,345.96,346.39,345.48,346.22,19251.0,338.5107,338.9315,338.0411,338.7651,19251.0
2024-03-21 13:35:00,346.23,346.95,345.76,345.77,66161.0,338.7749,339.4794,338.315,338.3248,66161.0
2024-03-21 13:40:00,345.91,346.47,345.73,345.94,31149.0,338.4618,339.0097,338.2857,338.4912,31149.0
2024-03-21 13:45:00,346.0,346.36,345.75,346.09,22691.0,338.5499,338.9021,338.3052,338.6379,22691.0
2024-03-21 13:50:00,346.09,347.3,346.08,346.61,38418.0,338.6379,339.8219,338.6281,339.1467,38418.0
2024-03-21 13:55:00,346.65,347.32,346.62,347.16,31213.0,339.1859,339.8414,339.1565,339.6849,31213.0
2024-03-21 14:00:00,347.13,347.23,345.59,345.88,55972.0,339.6555,339.7534,338.1487,338.4324,55972.0
2024-03-21 14:05:00,345.83,346.73,345.67,346.05,34149.0,338.3835,339.2641,338.227,338.5988,34149.0
2024-03-21 14:10:00,346.04,346.63,345.79,346.18,21649.0,338.589,339.1663,338.3444,338.726,21649.0
2024-03-21 14:15:00,346.19,347.02,346.06,346.88,16158.0,338.7358,339.5479,338.6086,339.4109,16158.0
2024-03-21 14:20:00,346.93,347.25,345.88,345.88,49230.0,339.4598,339.7729,338.4324,338.4324,49230.0
2024-03-21 14:25:00,345.89,346.67,345.88,346.48,25655.0,338.4422,339.2054,338.4324,339.0195,25655.0
2024-03-21 14:30:00,346.54,347.0,345.64,345.64,28734.0,339.0782,339.5283,338.1976,338.1976,28734.0
2024-03-21 14:35:00,345.54,346.16,345.53,345.95,26923.0,338.0998,338.7064,338.09,338.5009,26923.0
2024-03-21 14:40:00,346.03,346.27,345.56,345.95,22112.0,338.5792,338.814,338.1193,338.5009,22112.0
2024-03-21 14:45:00,345.89,346.15,345.5,345.84,69820.0,338.4422,338.6966,338.0606,338.3933,69820.0
2024-03-21 14:50:00,345.69,345.98,345.45,345.64,22111.0,338.2465,338.5303,338.0117,338.1976,22111.0
2024-03-21 14:55:00,345.6,345.83,345.26,345.39,30462.0,338.1585,338.3835,337.8258,337.953,30462.0
2024-03-21 15:00:00,345.5,345.5,344.06,344.14,54568.0,338.0606,338.0606,336.6516,336.7299,54568.0
2024-03-21 15:05:00,344.27,344.32,343.0,343.89,50580.0,336.8571,336.906,335.6145,336.4853,50580.0
2024-03-21 15:10:00,344.01,344.79,343.58,344.52,39684.0,336.6027,337.3659,336.182,337.1017,39684.0
2024-03-21 15:15:00,344.52,345.25,344.52,344.82,28868.0,337.1017,337.816,337.1017,337.3953,28868.0
2024-03-21 15:20:00,344.82,344.82,343.57,343.63,44758.0,337.3953,337.3953,336.1722,336.2309,44758.0
2024-03-21 15:25:00,343.51,344.09,342.73,343.51,50316.0,336.1135,336.681,335.3503,336.1135,50316.0
2024-03-21 15:30:00,343.62,344.28,343.43,344.24,47190.0,336.2211,336.8669,336.0352,336.8278,47190.0
2024-03-21 15:35:00,344.17,344.28,342.28,342.88,79594.0,336.7593,336.8669,334.91,335.497,79594.0
2024-03-21 15:40:00,343.02,344.35,342.71,344.02,95686.0,335.634,336.9354,335.3307,336.6125,95686.0
2024-03-21 15:45:00,344.11,345.95,343.42,343.55,116604.0,336.7006,338.5009,336.0254,336.1526,116604.0
2024-03-21 15:50:00,343.55,345.04,342.98,344.89,180058.0,336.1526,337.6105,335.5949,337.4638,180058.0
2024-03-21 15:55:00,344.88,346.17,344.36,344.91,333210.0,337.454,338.7162,336.9452,337.4833,333210.0
2024-03-22 09:30:00,350.33,350.47,346.75,349.13,176571.0,342.7866,342.9236,339.2837,341.6125,176571.0
2024-03-22 09:35:00,349.35,349.43,344.97,345.02,78925.0,341.8277,341.906,337.542,337.591,78925.0
2024-03-22 09:40:00,345.24,346.9,344.47,346.02,38357.0,337.8062,339.4305,337.0528,338.5694,38357.0
2024-03-22 09:45:00,346.05,346.13,344.5,344.7,36923.0,338.5988,338.6771,337.0822,337.2779,36923.0
2024-03-22 09:50:00,344.78,344.92,343.72,343.73,60771.0,337.3561,337.4931,336.319,336.3287,60771.0
2024-03-22 09:55:00,343.75,344.09,343.31,343.54,25108.0,336.3483,336.681,335.9178,336.1428,25108.0
2024-03-22 10:00:00,343.44,343.63,342.16,342.46,34086.0,336.045,336.2309,334.7925,335.0861,34086.0
2024-03-22 10:05:00,342.36,342.8,341.26,342.8,77090.0,334.9882,335.4188,333.9119,335.4188,77090.0
2024-03-22 10:10:00,342.78,343.3,342.28,342.28,26123.0,335.3992,335.908,334.91,334.91,26123.0
2024-03-22 10:15:00,342.15,342.15,340.51,340.89,53337.0,334.7828,334.7828,333.1781,333.5499,53337.0
2024-03-22 10:20:00,340.91,340.93,340.18,340.36,41610.0,333.5695,333.589,332.8552,333.0313,41610.0
2024-03-22 10:25:00,340.36,340.54,339.73,340.17,73258.0,333.0313,333.2074,332.4149,332.8454,73258.0
2024-03-22 10:30:00,340.19,340.24,339.63,340.0,34695.0,332.865,332.9139,332.317,332.6791,34695.0
2024-03-22 10:35:00,340.0,340.13,339.52,339.93,37936.0,332.6791,332.8063,332.2094,332.6106,37936.0
2024-03-22 10:40:00,340.0,340.13,339.4,339.78,40940.0,332.6791,332.8063,332.092,332.4638,40940.0
2024-03-22 10:45:00,339.71,339.85,338.74,339.19,73043.0,332.3953,332.5323,331.4462,331.8865,73043.0
2024-03-22 10:50:00,339.36,340.21,339.08,339.79,53417.0,332.0528,332.8845,331.7789,332.4736,53417.0
2024-03-22 10:55:00,339.62,340.06,339.12,339.15,26134.0,332.3072,332.7378,331.818,331.8474,26134.0
2024-03-22 11:00:00,339.15,340.19,339.07,339.83,36294.0,331.8474,332.865,331.7691,332.5127,36294.0
2024-03-22 11:05:00,339.91,339.96,339.53,339.53,17692.0,332.591,332.6399,332.2192,332.2192,17692.0
2024-03-22 11:10:00,339.61,339.81,339.5,339.63,34797.0,332.2975,332.4931,332.1898,332.317,34797.0
2024-03-22 11:15:00,339.64,340.02,339.49,340.0,55762.0,332.3268,332.6986,332.18,332.6791,55762.0
2024-03-22 11:20:00,340.0,340.2,339.88,340.12,53040.0,332.6791,332.8747,332.5616,332.7965,53040.0
2024-03-22 11:25:00,340.12,341.36,340.04,340.88,93611.0,332.7965,334.0098,332.7182,333.5401,93611.0
2024-03-22 11:30:00,340.91,340.99,340.49,340.56,29466.0,333.5695,333.6477,333.1585,333.227,29466.0
2024-03-22 11:35:00,340.5,340.5,340.0,340.05,29737.0,333.1683,333.1683,332.6791,332.728,29737.0
2024-03-22 11:40:00,340.1,340.16,339.79,339.79,21509.0,332.7769,332.8356,332.4736,332.4736,21509.0
2024-03-22 11:45:00,339.78,340.12,339.72,339.84,24931.0,332.4638,332.7965,332.4051,332.5225,24931.0
2024-03-22 11:50:00,340.03,340.11,339.4,339.4,34914.0,332.7084,332.7867,332.092,332.092,34914.0
2024-03-22 11:55:00,339.4,340.14,339.39,339.75,41808.0,332.092,332.816,332.0822,332.4344,41808.0
2024-03-22 12:00:00,339.86,340.21,339.66,339.94,23842.0,332.5421,332.8845,332.3464,332.6203,23842.0
2024-03-22 12:05:00,339.85,339.91,339.56,339.62,17896.0,332.5323,332.591,332.2485,332.3072,17896.0
2024-03-22 12:10:00,339.67,339.95,339.56,339.89,65985.0,332.3562,332.6301,332.2485,332.5714,65985.0
2024-03-22 12:15:00,339.89,339.89,339.38,339.45,35788.0,332.5714,332.5714,332.0724,332.1409,35788.0
2024-03-22 12:20:00,339.38,339.66,339.19,339.35,25105.0,332.0724,332.3464,331.8865,332.0431,25105.0
2024-03-22 12:25:00,339.35,339.4,339.12,339.22,20312.0,332.0431,332.092,331.818,331.9159,20312.0
2024-03-22 12:30:00,339.17,339.34,338.95,338.96,35132.0,331.8669,332.0333,331.6517,331.6614,35132.0
2024-03-22 12:35:00,339.01,339.2,338.61,338.95,14591.0,331.7104,331.8963,331.319,331.6517,14591.0
2024-03-22 12:40:00,339.0,339.47,339.0,339.3,19800.0,331.7006,332.1605,331.7006,331.9941,19800.0
2024-03-22 12:45:00,339.37,339.56,339.21,339.46,24731.0,332.0626,332.2485,331.9061,332.1507,24731.0
2024-03-22 12:50:00,339.46,340.22,339.41,340.16,41786.0,332.1507,332.8943,332.1018,332.8356,41786.0
2024-03-22 12:55:00,340.2,340.28,339.75,340.16,39994.0,332.8747,332.953,332.4344,332.8356,39994.0
2024-03-22 13:00:00,340.18,340.18,339.69,339.85,22087.0,332.8552,332.8552,332.3757,332.5323,22087.0
2024-03-22 13:05:00,339.85,340.34,339.84,339.94,23977.0,332.5323,333.0117,332.5225,332.6203,23977.0
2024-03-22 13:10:00,339.94,340.31,339.85,340.31,14402.0,332.6203,332.9824,332.5323,332.9824,14402.0
2024-03-22 13:15:00,340.13,340.23,339.97,340.0,14977.0,332.8063,332.9041,332.6497,332.6791,14977.0
2024-03-22 13:20:00,340.01,340.01,339.75,339.84,18275.0,332.6888,332.6888,332.4344,332.5225,18275.0
2024-03-22 13:25:00,339.84,339.9,339.75,339.79,16505.0,332.5225,332.5812,332.4344,332.4736,16505.0
2024-03-22 13:30:00,339.79,340.15,339.69,340.0,17089.0,332.4736,332.8258,332.3757,332.6791,17089.0
2024-03-22 13:35:00,339.99,340.06,339.79,339.79,9283.0,332.6693,332.7378,332.4736,332.4736,9283.0
2024-03-22 13:40:00,339.84,340.03,339.74,339.92,8577.0,332.5225,332.7084,332.4247,332.6008,8577.0
2024-03-22 13:45:00,339.96,340.05,339.88,339.88,23181.0,332.6399,332.728,332.5616,332.5616,23181.0
2024-03-22 13:50:00,339.89,339.93,339.54,339.71,29183.0,332.5714,332.6106,332.229,332.3953,29183.0
2024-03-22 13:55:00,339.74,339.74,339.27,339.37,19301.0,332.4247,332.4247,331.9648,332.0626,19301.0
2024-03-22 14:00:00,339.36,339.59,339.09,339.31,15221.0,332.0528,332.2779,331.7887,332.0039,15221.0
2024-03-22 14:05:00,339.28,339.28,338.84,338.84,38573.0,331.9746,331.9746,331.544,331.544,38573.0
2024-03-22 14:10:00,338.85,339.2,338.84,339.15,13211.0,331.5538,331.8963,331.544,331.8474,13211.0
2024-03-22 14:15:00,339.16,339.2,338.89,338.94,20641.0,331.8571,331.8963,331.593,331.6419,20641.0
2024-03-22 14:20:00,338.92,339.03,338.48,338.49,33866.0,331.6223,331.7299,331.1918,331.2016,33866.0
2024-03-22 14:25:00,338.49,338.59,338.45,338.47,48647.0,331.2016,331.2994,331.1624,331.182,48647.0
2024-03-22 14:30:00,338.48,338.48,337.84,337.87,56200.0,331.1918,331.1918,330.5656,330.5949,56200.0
2024-03-22 14:35:00,337.85,338.27,337.83,338.17,44574.0,330.5754,330.9863,330.5558,330.8885,44574.0
2024-03-22 14:40:00,338.1,338.1,337.64,337.64,26181.0,330.82,330.82,330.3699,330.3699,26181.0
2024-03-22 14:45:00,337.72,337.8,337.2,337.28,38355.0,330.4481,330.5264,329.9393,330.0176,38355.0
2024-03-22 14:50:00,337.33,338.1,337.14,337.73,48944.0,330.0665,330.82,329.8806,330.4579,48944.0
2024-03-22 14:55:00,337.8,338.21,337.69,337.79,17441.0,330.5264,330.9276,330.4188,330.5166,17441.0
2024-03-22 15:00:00,337.81,337.81,337.08,337.34,14386.0,330.5362,330.5362,329.8219,330.0763,14386.0
2024-03-22 15:05:00,337.21,337.35,337.04,337.16,24174.0,329.9491,330.0861,329.7828,329.9002,24174.0
2024-03-22 15:10:00,337.13,337.23,336.5,336.51,37619.0,329.8709,329.9687,329.2544,329.2642,37619.0
2024-03-22 15:15:00,336.55,336.73,336.14,336.32,48223.0,329.3033,329.4795,328.9022,329.0783,48223.0
2024-03-22 15:20:00,336.35,336.59,336.2,336.55,60034.0,329.1076,329.3425,328.9609,329.3033,60034.0
2024-03-22 15:25:00,336.56,337.25,336.5,336.86,44132.0,329.3131,329.9883,329.2544,329.6067,44132.0
2024-03-22 15:30:00,336.91,337.0,335.79,336.01,45183.0,329.6556,329.7437,328.5597,328.775,45183.0
2024-03-22 15:35:00,336.01,336.55,336.01,336.28,75021.0,328.775,329.3033,328.775,329.0392,75021.0
2024-03-22 15:40:00,336.27,336.36,335.93,336.23,101007.0,329.0294,329.1174,328.6967,328.9902,101007.0
2024-03-22 15:45:00,336.28,336.93,335.81,335.92,104706.0,329.0392,329.6752,328.5793,328.6869,104706.0
2024-03-22 15:50:00,335.96,337.37,335.92,337.37,176361.0,328.726,330.1057,328.6869,330.1057,176361.0
2024-03-22 15:55:00,337.37,338.05,336.73,337.49,326994.0,330.1057,330.771,329.4795,330.2231,326994.0
2024-03-25 09:30:00,336.01,336.01,332.48,334.04,138061.0,328.775,328.775,325.321,326.8474,138061.0
2024-03-25 09:35:00,334.1,335.56,332.86,335.43,99739.0,326.9061,328.3347,325.6928,328.2075,99739.0
2024-03-25 09:40:00,335.35,335.35,333.21,333.89,40135.0,328.1292,328.1292,326.0353,326.7006,40135.0
2024-03-25 09:45:00,333.64,333.83,331.91,332.16,71767.0,326.456,326.6419,324.7633,325.0079,71767.0
2024-03-25 09:50:00,332.16,333.42,332.0,332.76,106772.0,325.0079,326.2407,324.8513,325.5949,106772.0
2024-03-25 09:55:00,332.76,332.93,331.51,331.79,87999.0,325.5949,325.7613,324.3719,324.6458,87999.0
2024-03-25 10:00:00,331.81,332.88,331.28,332.8,59440.0,324.6654,325.7124,324.1468,325.6341,59440.0
2024-03-25 10:05:00,332.87,333.78,331.59,332.04,58018.0,325.7026,326.593,324.4501,324.8905,58018.0
2024-03-25 10:10:00,332.2,333.09,332.12,332.24,25236.0,325.047,325.9178,324.9687,325.0861,25236.0
2024-03-25 10:15:00,332.13,332.34,331.47,331.69,28928.0,324.9785,325.184,324.3327,324.548,28928.0
2024-03-25 10:20:00,331.62,332.0,331.03,331.12,37363.0,324.4795,324.8513,323.9022,323.9903,37363.0
2024-03-25 10:25:00,331.12,331.55,330.74,331.31,47820.0,323.9903,324.411,323.6184,324.1762,47820.0
2024-03-25 10:30:00,331.31,331.6,330.25,330.3,34057.0,324.1762,324.4599,323.139,323.1879,34057.0
2024-03-25 10:35:00,330.36,330.47,329.69,330.01,63352.0,323.2466,323.3543,322.5911,322.9042,63352.0
2024-03-25 10:40:00,330.07,330.89,329.83,330.06,85657.0,322.9629,323.7652,322.728,322.9531,85657.0
2024-03-25 10:45:00,330.0,330.79,329.93,330.52,39952.0,322.8944,323.6674,322.8259,323.4032,39952.0
2024-03-25 10:50:00,330.51,330.93,329.88,330.38,32734.0,323.3934,323.8044,322.777,323.2662,32734.0
2024-03-25 10:55:00,330.4,331.08,330.3,331.0,27532.0,323.2858,323.9511,323.1879,323.8728,27532.0
2024-03-25 11:00:00,331.06,331.63,330.67,331.34,41140.0,323.9316,324.4893,323.55,324.2055,41140.0
2024-03-25 11:05:00,331.36,332.24,331.27,331.48,43717.0,324.2251,325.0861,324.137,324.3425,43717.0
2024-03-25 11:10:00,331.34,332.0,331.27,331.59,71698.0,324.2055,324.8513,324.137,324.4501,71698.0
2024-03-25 11:15:00,331.59,331.69,331.35,331.41,43933.0,324.4501,324.548,324.2153,324.274,43933.0
2024-03-25 11:20:00,331.41,331.59,331.07,331.31,26314.0,324.274,324.4501,323.9413,324.1762,26314.0
2024-03-25 11:25:00,331.29,331.75,331.07,331.32,36499.0,324.1566,324.6067,323.9413,324.186,36499.0
2024-03-25 11:30:00,331.28,331.71,331.24,331.5,35815.0,324.1468,324.5676,324.1077,324.3621,35815.0
2024-03-25 11:35:00,331.47,331.64,331.22,331.22,34045.0,324.3327,324.4991,324.0881,324.0881,34045.0
2024-03-25 11:40:00,331.23,331.5,331.2,331.23,16815.0,324.0979,324.3621,324.0685,324.0979,16815.0
2024-03-25 11:45:00,331.18,331.36,331.07,331.15,43747.0,324.049,324.2251,323.9413,324.0196,43747.0
2024-03-25 11:50:00,331.16,331.62,329.75,331.23,48689.0,324.0294,324.4795,322.6498,324.0979,48689.0
2024-03-25 11:55:00,331.37,331.82,331.09,331.77,38067.0,324.2349,324.6752,323.9609,324.6263,38067.0
2024-03-25 12:00:00,331.71,332.61,331.66,331.71,56753.0,324.5676,325.4482,324.5186,324.5676,56753.0
2024-03-25 12:05:00,331.71,332.62,331.64,332.56,42865.0,324.5676,325.458,324.4991,325.3993,42865.0
2024-03-25 12:10:00,332.53,333.32,332.32,332.92,49373.0,325.3699,326.1429,325.1644,325.7515,49373.0
2024-03-25 12:15:00,332.92,333.14,332.77,333.13,19156.0,325.7515,325.9668,325.6047,325.957,19156.0
2024-03-25 12:20:00,333.15,333.67,332.98,333.52,42501.0,325.9766,326.4854,325.8102,326.3386,42501.0
2024-03-25 12:25:00,333.62,333.65,332.65,332.72,16719.0,326.4364,326.4658,325.4873,325.5558,16719.0
2024-03-25 12:30:00,332.78,333.01,332.62,332.69,24749.0,325.6145,325.8396,325.458,325.5265,24749.0
2024-03-25 12:35:00,332.7,332.87,332.38,332.41,20153.0,325.5362,325.7026,325.2231,325.2525,20153.0
2024-03-25 12:40:00,332.41,332.41,331.8,331.8,25488.0,325.2525,325.2525,324.6556,324.6556,25488.0
2024-03-25 12:45:00,331.84,331.95,331.22,331.81,34658.0,324.6948,324.8024,324.0881,324.6654,34658.0
2024-03-25 12:50:00,331.81,332.0,331.51,331.65,23258.0,324.6654,324.8513,324.3719,324.5088,23258.0
2024-03-25 12:55:00,331.65,332.01,331.41,331.56,54158.0,324.5088,324.8611,324.274,324.4208,54158.0
2024-03-25 13:00:00,331.53,332.47,331.53,332.43,19205.0,324.3914,325.3112,324.3914,325.2721,19205.0
2024-03-25 13:05:00,332.34,332.9,332.24,332.88,32066.0,325.184,325.7319,325.0861,325.7124,32066.0
2024-03-25 13:10:00,332.96,333.43,332.81,333.34,41512.0,325.7906,326.2505,325.6439,326.1625,41512.0
2024-03-25 13:15:00,333.31,333.68,333.18,333.47,23702.0,326.1331,326.4951,326.0059,326.2897,23702.0
2024-03-25 13:20:00,333.44,333.78,333.26,333.67,22626.0,326.2603,326.593,326.0842,326.4854,22626.0
2024-03-25 13:25:00,333.76,333.76,333.07,333.17,20444.0,326.5734,326.5734,325.8983,325.9961,20444.0
2024-03-25 13:30:00,333.14,333.18,332.63,332.69,14361.0,325.9668,326.0059,325.4677,325.5265,14361.0
2024-03-25 13:35:00,332.69,333.02,332.55,333.0,11124.0,325.5265,325.8494,325.3895,325.8298,11124.0
2024-03-25 13:40:00,332.97,333.21,332.28,332.28,15727.0,325.8004,326.0353,325.1253,325.1253,15727.0
2024-03-25 13:45:00,332.38,333.49,332.28,332.88,29595.0,325.2231,326.3092,325.1253,325.7124,29595.0
2024-03-25 13:50:00,332.9,332.9,332.15,332.75,16334.0,325.7319,325.7319,324.9981,325.5852,16334.0
2024-03-25 13:55:00,332.75,332.77,332.32,332.41,25355.0,325.5852,325.6047,325.1644,325.2525,25355.0
2024-03-25 14:00:00,332.41,332.46,332.17,332.27,14796.0,325.2525,325.3014,325.0177,325.1155,14796.0
2024-03-25 14:05:00,332.2,332.34,331.96,332.13,19934.0,325.047,325.184,324.8122,324.9785,19934.0
2024-03-25 14:10:00,332.21,332.22,331.5,331.64,18889.0,325.0568,325.0666,324.3621,324.4991,18889.0
2024-03-25 14:15:00,331.68,332.63,331.67,332.49,34952.0,324.5382,325.4677,324.5284,325.3308,34952.0
2024-03-25 14:20:00,332.6,332.64,332.29,332.41,10877.0,325.4384,325.4775,325.1351,325.2525,10877.0
2024-03-25 14:25:00,332.41,332.75,332.31,332.48,23211.0,325.2525,325.5852,325.1546,325.321,23211.0
2024-03-25 14:30:00,332.55,332.85,332.39,332.47,16512.0,325.3895,325.683,325.2329,325.3112,16512.0
2024-03-25 14:35:00,332.39,332.59,332.27,332.37,20366.0,325.2329,325.4286,325.1155,325.2133,20366.0
2024-03-25 14:40:00,332.44,332.79,332.37,332.76,16355.0,325.2818,325.6243,325.2133,325.5949,16355.0
2024-03-25 14:45:00,332.8,333.47,332.64,332.73,38416.0,325.6341,326.2897,325.4775,325.5656,38416.0
2024-03-25 14:50:00,332.73,333.05,332.54,333.04,15928.0,325.5656,325.8787,325.3797,325.8689,15928.0
2024-03-25 14:55:00,332.99,333.41,332.97,333.3,23258.0,325.82,326.231,325.8004,326.1233,23258.0
2024-03-25 15:00:00,333.44,333.72,333.34,333.34,15523.0,326.2603,326.5343,326.1625,326.1625,15523.0
2024-03-25 15:05:00,333.3,333.43,333.04,333.11,23680.0,326.1233,326.2505,325.8689,325.9374,23680.0
2024-03-25 15:10:00,333.0,333.77,332.85,333.61,31084.0,325.8298,326.5832,325.683,326.4266,31084.0
2024-03-25 15:15:00,333.55,333.61,333.0,333.28,19067.0,326.3679,326.4266,325.8298,326.1038,19067.0
2024-03-25 15:20:00,333.27,334.1,333.19,334.0,22866.0,326.094,326.9061,326.0157,326.8082,22866.0
2024-03-25 15:25:00,334.03,334.2,333.89,334.15,21627.0,326.8376,327.0039,326.7006,326.955,21627.0
2024-03-25 15:30:00,334.07,334.15,333.86,334.14,18899.0,326.8767,326.955,326.6713,326.9452,18899.0
2024-03-25 15:35:00,334.15,334.15,333.64,333.93,21349.0,326.955,326.955,326.456,326.7398,21349.0
2024-03-25 15:40:00,333.88,334.18,333.5,333.68,39776.0,326.6908,326.9844,326.319,326.4951,39776.0
2024-03-25 15:45:00,333.68,333.77,333.32,333.43,86105.0,326.4951,326.5832,326.1429,326.2505,86105.0
2024-03-25 15:50:00,333.46,334.48,333.42,334.41,108795.0,326.2799,327.2779,326.2407,327.2094,108795.0
2024-03-25 15:55:00,334.41,334.77,333.45,333.96,248620.0,327.2094,327.5617,326.2701,326.7691,248620.0
2024-03-26 09:30:00,335.14,335.88,334.34,335.5,61775.0,327.9237,328.6478,327.1409,328.276,61775.0
2024-03-26 09:35:00,335.54,335.93,334.84,335.56,20465.0,328.3151,328.6967,327.6302,328.3347,20465.0
2024-03-26 09:40:00,335.56,336.45,335.51,336.24,9647.0,328.3347,329.2055,328.2857,329.0,9647.0
2024-03-26 09:45:00,336.24,336.38,335.31,335.86,17303.0,329.0,329.137,328.09,328.6282,17303.0
2024-03-26 09:50:00,336.14,336.7,335.87,336.25,23767.0,328.9022,329.4501,328.638,329.0098,23767.0
2024-03-26 09:55:00,336.31,337.56,336.25,337.14,16601.0,329.0685,330.2916,329.0098,329.8806,16601.0
2024-03-26 10:00:00,337.31,337.44,336.69,337.36,14033.0,330.047,330.1742,329.4403,330.0959,14033.0
2024-03-26 10:05:00,337.29,337.37,336.78,336.97,16182.0,330.0274,330.1057,329.5284,329.7143,16182.0
2024-03-26 10:10:00,336.94,337.27,336.61,337.2,12957.0,329.6849,330.0078,329.3621,329.9393,12957.0
2024-03-26 10:15:00,337.26,337.26,336.34,336.47,15047.0,329.9981,329.9981,329.0979,329.2251,15047.0
2024-03-26 10:20:00,336.51,336.64,335.83,336.29,13407.0,329.2642,329.3914,328.5988,329.0489,13407.0
2024-03-26 10:25:00,336.31,336.86,336.24,336.63,20627.0,329.0685,329.6067,329.0,329.3816,20627.0
2024-03-26 10:30:00,336.63,337.25,336.63,336.91,15802.0,329.3816,329.9883,329.3816,329.6556,15802.0
2024-03-26 10:35:00,336.89,337.16,336.64,336.7,15306.0,329.636,329.9002,329.3914,329.4501,15306.0
2024-03-26 10:40:00,336.61,337.27,336.45,336.93,12810.0,329.3621,330.0078,329.2055,329.6752,12810.0
2024-03-26 10:45:00,337.04,337.48,336.93,337.28,28757.0,329.7828,330.2133,329.6752,330.0176,28757.0
2024-03-26 10:50:00,337.27,337.84,337.2,337.62,17683.0,330.0078,330.5656,329.9393,330.3503,17683.0
2024-03-26 10:55:00,337.66,337.8,336.95,336.95,16585.0,330.3894,330.5264,329.6947,329.6947,16585.0
2024-03-26 11:00:00,337.09,337.37,336.92,337.33,8812.0,329.8317,330.1057,329.6654,330.0665,8812.0
2024-03-26 11:05:00,337.18,337.21,336.67,336.84,15252.0,329.9198,329.9491,329.4208,329.5871,15252.0
2024-03-26 11:10:00,336.76,336.89,336.53,336.61,8528.0,329.5088,329.636,329.2838,329.3621,8528.0
2024-03-26 11:15:00,336.69,336.93,336.53,336.76,11974.0,329.4403,329.6752,329.2838,329.5088,11974.0
2024-03-26 11:20:00,336.63,336.93,336.39,336.44,11831.0,329.3816,329.6752,329.1468,329.1957,11831.0
2024-03-26 11:25:00,336.4,336.67,336.09,336.09,12374.0,329.1566,329.4208,328.8532,328.8532,12374.0
2024-03-26 11:30:00,336.06,336.17,335.94,336.03,10090.0,328.8239,328.9315,328.7065,328.7945,10090.0
2024-03-26 11:35:00,335.98,336.39,335.5,336.39,21776.0,328.7456,329.1468,328.276,329.1468,21776.0
2024-03-26 11:40:00,336.47,336.47,336.04,336.29,31517.0,329.2251,329.2251,328.8043,329.0489,31517.0
2024-03-26 11:45:00,336.3,336.55,335.95,336.55,11949.0,329.0587,329.3033,328.7163,329.3033,11949.0
2024-03-26 11:50:00,336.55,337.1,336.51,337.05,13886.0,329.3033,329.8415,329.2642,329.7926,13886.0
2024-03-26 11:55:00,337.04,337.11,336.54,336.73,10990.0,329.7828,329.8513,329.2936,329.4795,10990.0
2024-03-26 12:00:00,336.76,336.88,336.53,336.53,17648.0,329.5088,329.6262,329.2838,329.2838,17648.0
2024-03-26 12:05:00,336.5,336.67,336.27,336.57,11176.0,329.2544,329.4208,329.0294,329.3229,11176.0
2024-03-26 12:10:00,336.56,336.65,336.37,336.49,17053.0,329.3131,329.4012,329.1272,329.2446,17053.0
2024-03-26 12:15:00,336.49,336.54,336.36,336.4,8996.0,329.2446,329.2936,329.1174,329.1566,8996.0
2024-03-26 12:20:00,336.34,336.46,336.19,336.34,10271.0,329.0979,329.2153,328.9511,329.0979,10271.0
2024-03-26 12:25:00,336.35,336.43,336.21,336.23,5711.0,329.1076,329.1859,328.9707,328.9902,5711.0
2024-03-26 12:30:00,336.28,336.56,336.1,336.46,13962.0,329.0392,329.3131,328.863,329.2153,13962.0
2024-03-26 12:35:00,336.46,336.46,335.65,335.68,16484.0,329.2153,329.2153,328.4227,328.4521,16484.0
2024-03-26 12:40:00,335.72,335.74,335.4,335.41,13090.0,328.4912,328.5108,328.1781,328.1879,13090.0
2024-03-26 12:45:00,335.42,335.72,335.35,335.49,12268.0,328.1977,328.4912,328.1292,328.2662,12268.0
2024-03-26 12:50:00,335.47,335.76,335.43,335.75,25752.0,328.2466,328.5304,328.2075,328.5206,25752.0
2024-03-26 12:55:00,335.75,335.94,335.68,335.86,12328.0,328.5206,328.7065,328.4521,328.6282,12328.0
2024-03-26 13:00:00,335.86,335.92,335.65,335.71,11580.0,328.6282,328.6869,328.4227,328.4814,11580.0
2024-03-26 13:05:00,335.7,335.73,335.16,335.3,11922.0,328.4716,328.501,327.9433,328.0803,11922.0
2024-03-26 13:10:00,335.3,335.64,335.01,335.62,18649.0,328.0803,328.4129,327.7965,328.3934,18649.0
2024-03-26 13:15:00,335.56,336.08,335.51,335.73,12940.0,328.3347,328.8435,328.2857,328.501,12940.0
2024-03-26 13:20:00,335.78,336.09,335.78,336.01,8625.0,328.5499,328.8532,328.5499,328.775,8625.0
2024-03-26 13:25:00,336.01,336.09,335.51,335.56,11311.0,328.775,328.8532,328.2857,328.3347,11311.0
2024-03-26 13:30:00,335.57,335.92,335.57,335.69,22004.0,328.3444,328.6869,328.3444,328.4619,22004.0
2024-03-26 13:35:00,335.75,335.82,335.43,335.82,16472.0,328.5206,328.5891,328.2075,328.5891,16472.0
2024-03-26 13:40:00,335.84,335.92,335.54,335.58,15393.0,328.6086,328.6869,328.3151,328.3542,15393.0
2024-03-26 13:45:00,335.59,335.66,335.13,335.53,25794.0,328.364,328.4325,327.9139,328.3053,25794.0
2024-03-26 13:50:00,335.49,336.12,335.32,336.05,12369.0,328.2662,328.8826,328.0998,328.8141,12369.0
2024-03-26 13:55:00,336.16,336.39,336.04,336.1,11161.0,328.9217,329.1468,328.8043,328.863,11161.0
2024-03-26 14:00:00,336.14,336.14,335.84,335.87,10569.0,328.9022,328.9022,328.6086,328.638,10569.0
2024-03-26 14:05:00,335.87,336.38,335.8,336.19,27653.0,328.638,329.137,328.5695,328.9511,27653.0
2024-03-26 14:10:00,336.12,336.43,336.0,336.27,9564.0,328.8826,329.1859,328.7652,329.0294,9564.0
2024-03-26 14:15:00,336.32,336.57,336.24,336.4,6930.0,329.0783,329.3229,329.0,329.1566,6930.0
2024-03-26 14:20:00,336.44,336.51,336.23,336.31,11482.0,329.1957,329.2642,328.9902,329.0685,11482.0
2024-03-26 14:25:00,336.37,336.49,336.14,336.4,15209.0,329.1272,329.2446,328.9022,329.1566,15209.0
2024-03-26 14:30:00,336.44,336.47,336.2,336.24,13013.0,329.1957,329.2251,328.9609,329.0,13013.0
2024-03-26 14:35:00,336.17,336.25,335.98,335.99,8916.0,328.9315,329.0098,328.7456,328.7554,8916.0
2024-03-26 14:40:00,335.97,336.04,335.72,335.73,10408.0,328.7358,328.8043,328.4912,328.501,10408.0
2024-03-26 14:45:00,335.68,336.12,335.6,335.94,15472.0,328.4521,328.8826,328.3738,328.7065,15472.0
2024-03-26 14:50:00,335.97,336.46,335.88,336.39,14246.0,328.7358,329.2153,328.6478,329.1468,14246.0
2024-03-26 14:55:00,336.41,336.68,336.38,336.64,16090.0,329.1664,329.4305,329.137,329.3914,16090.0
2024-03-26 15:00:00,336.66,336.87,336.59,336.63,14488.0,329.411,329.6165,329.3425,329.3816,14488.0
2024-03-26 15:05:00,336.63,337.04,336.57,336.97,12378.0,329.3816,329.7828,329.3229,329.7143,12378.0
2024-03-26 15:10:00,336.94,337.03,336.73,336.91,13162.0,329.6849,329.773,329.4795,329.6556,13162.0
2024-03-26 15:15:00,336.92,337.09,336.78,336.83,16057.0,329.6654,329.8317,329.5284,329.5773,16057.0
2024-03-26 15:20:00,336.82,337.11,336.54,336.54,22938.0,329.5675,329.8513,329.2936,329.2936,22938.0
2024-03-26 15:25:00,336.59,336.76,336.22,336.22,15369.0,329.3425,329.5088,328.9804,328.9804,15369.0
2024-03-26 15:30:00,336.23,336.24,335.95,336.04,24894.0,328.9902,329.0,328.7163,328.8043,24894.0
2024-03-26 15:35:00,336.09,336.17,335.79,336.13,25914.0,328.8532,328.9315,328.5597,328.8924,25914.0
2024-03-26 15:40:00,336.11,336.48,336.01,336.04,27917.0,328.8728,329.2348,328.775,328.8043,27917.0
2024-03-26 15:45:00,336.09,336.34,335.94,336.02,32402.0,328.8532,329.0979,328.7065,328.7848,32402.0
2024-03-26 15:50:00,336.07,336.93,336.01,336.85,67306.0,328.8337,329.6752,328.775,329.5969,67306.0
2024-03-26 15:55:00,336.76,337.2,336.34,336.45,163328.0,329.5088,329.9393,329.0979,329.2055,163328.0
2024-03-27 09:30:00,337.88,340.0,337.88,338.91,110088.0,330.6047,332.6791,330.6047,331.6125,110088.0
2024-03-27 09:35:00,339.18,339.87,338.64,339.81,15649.0,331.8767,332.5519,331.3483,332.4931,15649.0
2024-03-27 09:40:00,339.69,341.05,339.24,341.05,25696.0,332.3757,333.7064,331.9354,333.7064,25696.0
2024-03-27 09:45:00,341.04,341.32,340.66,341.06,31323.0,333.6967,333.9706,333.3248,333.7162,31323.0
2024-03-27 09:50:00,340.86,341.33,340.8,341.26,31752.0,333.5205,333.9804,333.4618,333.9119,31752.0
2024-03-27 09:55:00,341.29,341.72,340.74,341.66,22466.0,333.9413,334.362,333.4031,334.3033,22466.0
2024-03-27 10:00:00,341.57,341.8,340.64,340.95,26616.0,334.2153,334.4403,333.3053,333.6086,26616.0
2024-03-27 10:05:00,340.9,341.07,340.59,340.59,11475.0,333.5597,333.726,333.2564,333.2564,11475.0
2024-03-27 10:10:00,340.74,340.84,340.09,340.77,63990.0,333.4031,333.501,332.7671,333.4325,63990.0
2024-03-27 10:15:00,340.6,340.99,340.43,340.6,16514.0,333.2661,333.6477,333.0998,333.2661,16514.0
2024-03-27 10:20:00,340.72,340.72,338.88,339.0,31952.0,333.3836,333.3836,331.5832,331.7006,31952.0
2024-03-27 10:25:00,338.88,339.91,338.83,339.6,29412.0,331.5832,332.591,331.5342,332.2877,29412.0
2024-03-27 10:30:00,339.63,339.64,339.2,339.5,13444.0,332.317,332.3268,331.8963,332.1898,13444.0
2024-03-27 10:35:00,339.6,339.97,339.23,339.97,21026.0,332.2877,332.6497,331.9256,332.6497,21026.0
2024-03-27 10:40:00,340.07,340.58,339.87,340.12,34650.0,332.7475,333.2466,332.5519,332.7965,34650.0
2024-03-27 10:45:00,340.12,340.21,339.49,339.92,28955.0,332.7965,332.8845,332.18,332.6008,28955.0
2024-03-27 10:50:00,339.97,340.53,339.9,340.47,9696.0,332.6497,333.1976,332.5812,333.1389,9696.0
2024-03-27 10:55:00,340.55,340.76,340.13,340.13,17294.0,333.2172,333.4227,332.8063,332.8063,17294.0
2024-03-27 11:00:00,340.11,340.28,339.9,340.09,27048.0,332.7867,332.953,332.5812,332.7671,27048.0
2024-03-27 11:05:00,340.01,340.17,339.86,340.04,11998.0,332.6888,332.8454,332.5421,332.7182,11998.0
2024-03-27 11:10:00,340.0,340.11,339.58,339.66,15046.0,332.6791,332.7867,332.2681,332.3464,15046.0
2024-03-27 11:15:00,339.57,339.66,339.42,339.48,8215.0,332.2583,332.3464,332.1115,332.1703,8215.0
2024-03-27 11:20:00,339.48,339.72,339.43,339.45,13627.0,332.1703,332.4051,332.1213,332.1409,13627.0
2024-03-27 11:25:00,339.45,339.88,339.36,339.83,15183.0,332.1409,332.5616,332.0528,332.5127,15183.0
2024-03-27 11:30:00,339.83,340.05,339.73,339.91,17208.0,332.5127,332.728,332.4149,332.591,17208.0
2024-03-27 11:35:00,339.83,340.18,339.69,340.1,8050.0,332.5127,332.8552,332.3757,332.7769,8050.0
2024-03-27 11:40:00,340.09,341.74,340.08,341.71,27113.0,332.7671,334.3816,332.7573,334.3522,27113.0
2024-03-27 11:45:00,341.62,342.27,341.57,341.84,53721.0,334.2642,334.9002,334.2153,334.4794,53721.0
2024-03-27 11:50:00,341.73,342.15,340.97,341.57,23679.0,334.3718,334.7828,333.6282,334.2153,23679.0
2024-03-27 11:55:00,341.56,341.81,341.45,341.69,9611.0,334.2055,334.4501,334.0978,334.3327,9611.0
2024-03-27 12:00:00,341.64,341.74,340.86,341.0,11387.0,334.2837,334.3816,333.5205,333.6575,11387.0
2024-03-27 12:05:00,341.0,341.46,340.95,341.37,14781.0,333.6575,334.1076,333.6086,334.0196,14781.0
2024-03-27 12:10:00,341.4,342.22,341.3,342.03,15308.0,334.0489,334.8513,333.9511,334.6653,15308.0
2024-03-27 12:15:00,341.92,342.19,341.56,342.04,7360.0,334.5577,334.8219,334.2055,334.6751,7360.0
2024-03-27 12:20:00,341.97,342.36,341.66,342.11,17260.0,334.6066,334.9882,334.3033,334.7436,17260.0
2024-03-27 12:25:00,342.07,342.11,341.4,341.72,14827.0,334.7045,334.7436,334.0489,334.362,14827.0
2024-03-27 12:30:00,341.79,341.9,341.67,341.86,15734.0,334.4305,334.5381,334.3131,334.499,15734.0
2024-03-27 12:35:00,341.8,342.0,341.71,341.92,17946.0,334.4403,334.636,334.3522,334.5577,17946.0
2024-03-27 12:40:00,341.9,342.0,341.38,341.38,17718.0,334.5381,334.636,334.0293,334.0293,17718.0
2024-03-27 12:45:00,341.41,341.68,341.11,341.11,11146.0,334.0587,334.3229,333.7652,333.7652,11146.0
2024-03-27 12:50:00,341.13,341.47,341.06,341.22,12704.0,333.7847,334.1174,333.7162,333.8728,12704.0
2024-03-27 12:55:00,341.14,341.35,341.08,341.16,27612.0,333.7945,334.0,333.7358,333.8141,27612.0
2024-03-27 13:00:00,341.25,341.44,340.33,340.47,22715.0,333.9021,334.088,333.002,333.1389,22715.0
2024-03-27 13:05:00,340.41,340.53,340.11,340.14,43183.0,333.0802,333.1976,332.7867,332.816,43183.0
2024-03-27 13:10:00,340.11,340.28,339.81,339.85,12820.0,332.7867,332.953,332.4931,332.5323,12820.0
2024-03-27 13:15:00,339.86,339.9,339.59,339.64,14662.0,332.5421,332.5812,332.2779,332.3268,14662.0
2024-03-27 13:20:00,339.64,339.85,339.42,339.56,17689.0,332.3268,332.5323,332.1115,332.2485,17689.0
2024-03-27 13:25:00,339.61,339.63,339.45,339.53,8869.0,332.2975,332.317,332.1409,332.2192,8869.0
2024-03-27 13:30:00,339.53,339.57,339.43,339.5,6343.0,332.2192,332.2583,332.1213,332.1898,6343.0
2024-03-27 13:35:00,339.5,339.55,338.99,339.0,8038.0,332.1898,332.2387,331.6908,331.7006,8038.0
2024-03-27 13:40:00,338.93,339.01,338.5,338.53,9038.0,331.6321,331.7104,331.2114,331.2407,9038.0
2024-03-27 13:45:00,338.52,338.72,338.34,338.67,10790.0,331.2309,331.4266,331.0548,331.3777,10790.0
2024-03-27 13:50:00,338.68,338.89,338.56,338.63,12277.0,331.3875,331.593,331.2701,331.3386,12277.0
2024-03-27 13:55:00,338.65,339.3,338.65,339.3,13710.0,331.3581,331.9941,331.3581,331.9941,13710.0
2024-03-27 14:00:00,339.19,339.36,338.95,339.35,12830.0,331.8865,332.0528,331.6517,332.0431,12830.0
2024-03-27 14:05:00,339.28,339.28,338.82,339.15,9985.0,331.9746,331.9746,331.5245,331.8474,9985.0
2024-03-27 14:10:00,339.07,339.19,338.99,339.14,7515.0,331.7691,331.8865,331.6908,331.8376,7515.0
2024-03-27 14:15:00,339.19,339.2,338.96,339.13,14390.0,331.8865,331.8963,331.6614,331.8278,14390.0
2024-03-27 14:20:00,339.11,339.64,339.0,339.51,17504.0,331.8082,332.3268,331.7006,332.1996,17504.0
2024-03-27 14:25:00,339.5,339.72,339.3,339.34,17572.0,332.1898,332.4051,331.9941,332.0333,17572.0
2024-03-27 14:30:00,339.43,339.48,339.12,339.32,13491.0,332.1213,332.1703,331.818,332.0137,13491.0
2024-03-27 14:35:00,339.32,339.5,339.19,339.29,11432.0,332.0137,332.1898,331.8865,331.9843,11432.0
2024-03-27 14:40:00,339.29,339.53,339.21,339.49,14299.0,331.9843,332.2192,331.9061,332.18,14299.0
2024-03-27 14:45:00,339.49,339.79,339.3,339.31,15395.0,332.18,332.4736,331.9941,332.0039,15395.0
2024-03-27 14:50:00,339.31,339.32,338.73,338.73,16761.0,332.0039,332.0137,331.4364,331.4364,16761.0
2024-03-27 14:55:00,338.72,338.82,338.55,338.61,20975.0,331.4266,331.5245,331.2603,331.319,20975.0
2024-03-27 15:00:00,338.62,339.21,338.62,339.21,17166.0,331.3288,331.9061,331.3288,331.9061,17166.0
2024-03-27 15:05:00,339.17,339.8,339.16,339.36,13514.0,331.8669,332.4834,331.8571,332.0528,13514.0
2024-03-27 15:10:00,339.36,339.56,339.19,339.5,11630.0,332.0528,332.2485,331.8865,332.1898,11630.0
2024-03-27 15:15:00,339.52,339.8,339.36,339.67,17676.0,332.2094,332.4834,332.0528,332.3562,17676.0
2024-03-27 15:20:00,339.8,340.31,339.62,340.31,20014.0,332.4834,332.9824,332.3072,332.9824,20014.0
2024-03-27 15:25:00,340.23,340.54,339.92,340.5,20576.0,332.9041,333.2074,332.6008,333.1683,20576.0
2024-03-27 15:30:00,340.51,340.84,340.35,340.75,17745.0,333.1781,333.501,333.0215,333.4129,17745.0
2024-03-27 15:35:00,340.78,341.61,340.75,341.58,30453.0,333.4423,334.2544,333.4129,334.225,30453.0
2024-03-27 15:40:00,341.5,341.68,341.36,341.62,26302.0,334.1468,334.3229,334.0098,334.2642,26302.0
2024-03-27 15:45:00,341.59,341.71,341.13,341.16,30309.0,334.2348,334.3522,333.7847,333.8141,30309.0
2024-03-27 15:50:00,341.08,341.48,341.08,341.37,58697.0,333.7358,334.1272,333.7358,334.0196,58697.0
2024-03-27 15:55:00,341.36,341.6,340.79,340.96,205005.0,334.0098,334.2446,333.452,333.6184,205005.0
2024-03-28 09:30:00,341.42,342.93,341.0,341.36,89562.0,334.0685,335.546,333.6575,334.0098,89562.0
2024-03-28 09:35:00,341.08,343.12,340.84,342.96,32533.0,333.7358,335.7319,333.501,335.5753,32533.0
2024-03-28 09:40:00,343.05,344.97,342.52,344.96,18865.0,335.6634,337.542,335.1448,337.5323,18865.0
2024-03-28 09:45:00,344.71,344.79,344.0,344.0,22085.0,337.2876,337.3659,336.5929,336.5929,22085.0
2024-03-28 09:50:00,344.11,344.14,343.44,343.53,10497.0,336.7006,336.7299,336.045,336.133,10497.0
2024-03-28 09:55:00,343.5,344.36,343.3,344.06,28872.0,336.1037,336.9452,335.908,336.6516,28872.0
2024-03-28 10:00:00,344.06,345.2,344.04,344.22,21221.0,336.6516,337.7671,336.6321,336.8082,21221.0
2024-03-28 10:05:00,344.16,344.16,343.16,343.98,12602.0,336.7495,336.7495,335.771,336.5734,12602.0
2024-03-28 10:10:00,343.91,344.6,343.3,344.41,39440.0,336.5049,337.18,335.908,336.9941,39440.0
2024-03-28 10:15:00,344.38,344.86,344.28,344.77,23643.0,336.9647,337.4344,336.8669,337.3463,23643.0
2024-03-28 10:20:00,344.78,345.2,344.61,345.03,12503.0,337.3561,337.7671,337.1898,337.6007,12503.0
2024-03-28 10:25:00,345.16,345.3,344.57,344.66,40826.0,337.7279,337.8649,337.1507,337.2387,40826.0
2024-03-28 10:30:00,344.66,345.11,344.61,345.04,13398.0,337.2387,337.679,337.1898,337.6105,13398.0
2024-03-28 10:35:00,345.05,345.37,344.29,344.29,22761.0,337.6203,337.9334,336.8767,336.8767,22761.0
2024-03-28 10:40:00,344.27,344.53,343.77,344.38,10904.0,336.8571,337.1115,336.3679,336.9647,10904.0
2024-03-28 10:45:00,344.37,344.87,343.77,344.07,10321.0,336.955,337.4442,336.3679,336.6614,10321.0
2024-03-28 10:50:00,344.1,344.24,343.23,343.37,12548.0,336.6908,336.8278,335.8395,335.9765,12548.0
2024-03-28 10:55:00,343.38,343.67,342.96,343.19,7366.0,335.9863,336.27,335.5753,335.8004,7366.0
2024-03-28 11:00:00,343.06,343.27,342.52,342.65,8213.0,335.6732,335.8786,335.1448,335.272,8213.0
2024-03-28 11:05:00,342.78,342.78,342.1,342.15,5799.0,335.3992,335.3992,334.7338,334.7828,5799.0
2024-03-28 11:10:00,342.15,342.67,341.76,342.67,16162.0,334.7828,335.2916,334.4012,335.2916,16162.0
2024-03-28 11:15:00,342.63,343.03,342.39,343.0,5638.0,335.2524,335.6438,335.0176,335.6145,5638.0
2024-03-28 11:20:00,342.89,343.0,342.5,343.0,5194.0,335.5068,335.6145,335.1252,335.6145,5194.0
2024-03-28 11:25:00,343.11,343.33,342.86,343.09,6731.0,335.7221,335.9374,335.4775,335.7025,6731.0
2024-03-28 11:30:00,343.14,343.55,342.9,343.05,13719.0,335.7514,336.1526,335.5166,335.6634,13719.0
2024-03-28 11:35:00,343.05,343.25,342.76,342.83,7299.0,335.6634,335.8591,335.3796,335.4481,7299.0
2024-03-28 11:40:00,342.85,343.05,342.62,342.67,6196.0,335.4677,335.6634,335.2426,335.2916,6196.0
2024-03-28 11:45:00,342.62,343.14,342.58,343.04,10590.0,335.2426,335.7514,335.2035,335.6536,10590.0
2024-03-28 11:50:00,342.98,343.09,342.83,343.0,7955.0,335.5949,335.7025,335.4481,335.6145,7955.0
2024-03-28 11:55:00,342.9,343.07,342.75,343.06,10174.0,335.5166,335.683,335.3698,335.6732,10174.0
2024-03-28 12:00:00,343.04,343.04,342.24,342.6,66251.0,335.6536,335.6536,334.8708,335.2231,66251.0
2024-03-28 12:05:00,342.45,342.9,342.27,342.75,10936.0,335.0763,335.5166,334.9002,335.3698,10936.0
2024-03-28 12:10:00,342.74,343.16,342.56,343.12,11392.0,335.3601,335.771,335.1839,335.7319,11392.0
2024-03-28 12:15:00,343.11,343.9,343.01,343.6,10554.0,335.7221,336.4951,335.6242,336.2015,10554.0
2024-03-28 12:20:00,343.62,343.72,342.91,343.16,11640.0,336.2211,336.319,335.5264,335.771,11640.0
2024-03-28 12:25:00,343.24,343.79,343.15,343.79,9775.0,335.8493,336.3874,335.7612,336.3874,9775.0
2024-03-28 12:30:00,343.91,343.91,343.26,343.69,12042.0,336.5049,336.5049,335.8689,336.2896,12042.0
2024-03-28 12:35:00,343.66,344.18,343.65,344.03,16474.0,336.2602,336.7691,336.2505,336.6223,16474.0
2024-03-28 12:40:00,344.04,344.22,343.89,344.14,21188.0,336.6321,336.8082,336.4853,336.7299,21188.0
2024-03-28 12:45:00,344.14,344.44,343.93,344.08,23892.0,336.7299,337.0235,336.5244,336.6712,23892.0
2024-03-28 12:50:00,344.08,344.68,343.83,344.21,15932.0,336.6712,337.2583,336.4266,336.7984,15932.0
2024-03-28 12:55:00,344.13,344.5,343.92,344.42,15746.0,336.7201,337.0822,336.5146,337.0039,15746.0
2024-03-28 13:00:00,344.3,344.31,343.88,343.98,8983.0,336.8865,336.8963,336.4755,336.5734,8983.0
2024-03-28 13:05:00,343.98,344.16,343.95,344.0,17098.0,336.5734,336.7495,336.544,336.5929,17098.0
2024-03-28 13:10:00,343.95,344.52,343.89,344.26,13769.0,336.544,337.1017,336.4853,336.8473,13769.0
2024-03-28 13:15:00,344.34,344.42,343.98,344.41,14886.0,336.9256,337.0039,336.5734,336.9941,14886.0
2024-03-28 13:20:00,344.48,344.48,344.0,344.24,7429.0,337.0626,337.0626,336.5929,336.8278,7429.0
2024-03-28 13:25:00,344.32,344.51,344.13,344.38,7743.0,336.906,337.0919,336.7201,336.9647,7743.0
2024-03-28 13:30:00,344.34,344.34,344.05,344.1,14302.0,336.9256,336.9256,336.6419,336.6908,14302.0
2024-03-28 13:35:00,344.01,344.21,344.01,344.07,48214.0,336.6027,336.7984,336.6027,336.6614,48214.0
2024-03-28 13:40:00,344.05,344.57,343.92,344.03,24800.0,336.6419,337.1507,336.5146,336.6223,24800.0
2024-03-28 13:45:00,343.99,344.37,343.91,344.14,7433.0,336.5831,336.955,336.5049,336.7299,7433.0
2024-03-28 13:50:00,344.26,344.38,344.11,344.16,7245.0,336.8473,336.9647,336.7006,336.7495,7245.0
2024-03-28 13:55:00,344.16,344.49,344.16,344.48,9701.0,336.7495,337.0724,336.7495,337.0626,9701.0
2024-03-28 14:00:00,344.29,344.33,343.94,344.06,8166.0,336.8767,336.9158,336.5342,336.6516,8166.0
2024-03-28 14:05:00,344.03,344.64,343.96,344.49,9344.0,336.6223,337.2191,336.5538,337.0724,9344.0
2024-03-28 14:10:00,344.5,344.78,344.41,344.58,7650.0,337.0822,337.3561,336.9941,337.1604,7650.0
2024-03-28 14:15:00,344.69,344.69,344.45,344.52,8130.0,337.2681,337.2681,337.0332,337.1017,8130.0
2024-03-28 14:20:00,344.52,344.56,344.32,344.41,8351.0,337.1017,337.1409,336.906,336.9941,8351.0
2024-03-28 14:25:00,344.38,344.78,344.32,344.68,14051.0,336.9647,337.3561,336.906,337.2583,14051.0
2024-03-28 14:30:00,344.68,344.81,344.54,344.8,8165.0,337.2583,337.3855,337.1213,337.3757,8165.0
2024-03-28 14:35:00,344.86,345.08,344.83,345.07,25876.0,337.4344,337.6497,337.4051,337.6399,25876.0
2024-03-28 14:40:00,345.11,345.21,344.94,345.13,16291.0,337.679,337.7769,337.5127,337.6986,16291.0
2024-03-28 14:45:00,345.13,345.45,345.13,345.27,11685.0,337.6986,338.0117,337.6986,337.8356,11685.0
2024-03-28 14:50:00,345.24,345.56,345.09,345.23,14419.0,337.8062,338.1193,337.6595,337.7964,14419.0
2024-03-28 14:55:00,345.19,345.87,345.19,345.7,6809.0,337.7573,338.4227,337.7573,338.2563,6809.0
2024-03-28 15:00:00,345.75,345.86,345.53,345.56,17576.0,338.3052,338.4129,338.09,338.1193,17576.0
2024-03-28 15:05:00,345.55,345.93,345.51,345.88,11679.0,338.1096,338.4814,338.0704,338.4324,11679.0
2024-03-28 15:10:00,345.95,346.19,345.84,346.05,12047.0,338.5009,338.7358,338.3933,338.5988,12047.0
2024-03-28 15:15:00,346.01,346.41,346.0,346.21,19319.0,338.5596,338.951,338.5499,338.7553,19319.0
2024-03-28 15:20:00,346.21,346.21,345.74,346.02,15566.0,338.7553,338.7553,338.2955,338.5694,15566.0
2024-03-28 15:25:00,346.07,346.29,345.91,346.1,14695.0,338.6184,338.8336,338.4618,338.6477,14695.0
2024-03-28 15:30:00,346.06,346.4,345.76,346.0,23992.0,338.6086,338.9412,338.315,338.5499,23992.0
2024-03-28 15:35:00,345.93,346.07,345.79,345.87,28273.0,338.4814,338.6184,338.3444,338.4227,28273.0
2024-03-28 15:40:00,345.84,346.06,345.77,346.01,28371.0,338.3933,338.6086,338.3248,338.5596,28371.0
2024-03-28 15:45:00,346.0,346.35,345.95,346.21,57120.0,338.5499,338.8923,338.5009,338.7553,57120.0
2024-03-28 15:50:00,346.15,346.23,345.57,346.09,68050.0,338.6966,338.7749,338.1291,338.6379,68050.0
2024-03-28 15:55:00,346.16,346.98,345.94,346.06,256797.0,338.7064,339.5088,338.4912,338.6086,256797.0
2024-04-01 09:30:00,344.86,345.0,343.03,344.1,66974.0,337.4344,337.5714,335.6438,336.6908,66974.0
2024-04-01 09:35:00,344.37,344.38,341.95,341.95,35431.0,336.955,336.9647,334.5871,334.5871,35431.0
2024-04-01 09:40:00,341.93,344.11,341.93,343.58,14191.0,334.5675,336.7006,334.5675,336.182,14191.0
2024-04-01 09:45:00,343.76,344.16,343.39,343.79,33307.0,336.3581,336.7495,335.9961,336.3874,33307.0
2024-04-01 09:50:00,343.75,344.02,342.52,343.25,18183.0,336.3483,336.6125,335.1448,335.8591,18183.0
2024-04-01 09:55:00,343.29,343.31,342.66,342.9,14337.0,335.8982,335.9178,335.2818,335.5166,14337.0
2024-04-01 10:00:00,342.73,342.96,341.82,341.82,38727.0,335.3503,335.5753,334.4599,334.4599,38727.0
2024-04-01 10:05:00,341.93,343.15,341.82,343.15,19248.0,334.5675,335.7612,334.4599,335.7612,19248.0
2024-04-01 10:10:00,343.14,343.68,342.95,343.25,18443.0,335.7514,336.2798,335.5655,335.8591,18443.0
2024-04-01 10:15:00,343.27,343.27,342.21,342.24,17109.0,335.8786,335.8786,334.8415,334.8708,17109.0
2024-04-01 10:20:00,342.14,342.24,341.9,341.91,18359.0,334.773,334.8708,334.5381,334.5479,18359.0
2024-04-01 10:25:00,341.96,342.25,341.63,341.81,18309.0,334.5969,334.8806,334.274,334.4501,18309.0
2024-04-01 10:30:00,341.79,341.85,341.37,341.67,22499.0,334.4305,334.4892,334.0196,334.3131,22499.0
2024-04-01 10:35:00,341.67,341.88,341.02,341.87,20826.0,334.3131,334.5186,333.6771,334.5088,20826.0
2024-04-01 10:40:00,341.87,342.16,341.77,342.0,12538.0,334.5088,334.7925,334.4109,334.636,12538.0
2024-04-01 10:45:00,342.0,342.77,341.94,342.43,22193.0,334.636,335.3894,334.5773,335.0567,22193.0
2024-04-01 10:50:00,342.46,342.56,342.04,342.04,11776.0,335.0861,335.1839,334.6751,334.6751,11776.0
2024-04-01 10:55:00,341.89,341.89,341.36,341.85,23347.0,334.5284,334.5284,334.0098,334.4892,23347.0
2024-04-01 11:00:00,341.79,341.92,341.38,341.41,7194.0,334.4305,334.5577,334.0293,334.0587,7194.0
2024-04-01 11:05:00,341.4,341.71,341.29,341.59,9746.0,334.0489,334.3522,333.9413,334.2348,9746.0
2024-04-01 11:10:00,341.54,341.85,341.42,341.85,14317.0,334.1859,334.4892,334.0685,334.4892,14317.0
2024-04-01 11:15:00,341.78,342.02,341.45,341.45,15107.0,334.4207,334.6556,334.0978,334.0978,15107.0
2024-04-01 11:20:00,341.56,341.72,341.39,341.63,8420.0,334.2055,334.362,334.0391,334.274,8420.0
2024-04-01 11:25:00,341.63,342.0,341.53,341.53,9135.0,334.274,334.636,334.1761,334.1761,9135.0
2024-04-01 11:30:00,341.54,341.54,340.85,341.3,13615.0,334.1859,334.1859,333.5108,333.9511,13615.0
2024-04-01 11:35:00,341.26,341.26,340.62,340.63,4382.0,333.9119,333.9119,333.2857,333.2955,4382.0
2024-04-01 11:40:00,340.6,340.62,340.24,340.3,4066.0,333.2661,333.2857,332.9139,332.9726,4066.0
2024-04-01 11:45:00,340.25,340.69,340.05,340.67,9535.0,332.9237,333.3542,332.728,333.3346,9535.0
2024-04-01 11:50:00,340.59,340.62,340.07,340.29,10915.0,333.2564,333.2857,332.7475,332.9628,10915.0
2024-04-01 11:55:00,340.29,340.74,340.29,340.53,3922.0,332.9628,333.4031,332.9628,333.1976,3922.0
2024-04-01 12:00:00,340.51,340.6,340.27,340.6,3835.0,333.1781,333.2661,332.9432,333.2661,3835.0
2024-04-01 12:05:00,340.5,340.59,340.26,340.31,12378.0,333.1683,333.2564,332.9335,332.9824,12378.0
2024-04-01 12:10:00,340.46,340.46,340.17,340.23,2448.0,333.1292,333.1292,332.8454,332.9041,2448.0
2024-04-01 12:15:00,340.41,340.46,340.2,340.27,2267.0,333.0802,333.1292,332.8747,332.9432,2267.0
2024-04-01 12:20:00,340.22,340.22,339.74,339.85,13728.0,332.8943,332.8943,332.4247,332.5323,13728.0
2024-04-01 12:25:00,339.85,340.07,339.7,339.85,6940.0,332.5323,332.7475,332.3855,332.5323,6940.0
2024-04-01 12:30:00,339.98,340.32,339.97,340.24,4408.0,332.6595,332.9922,332.6497,332.9139,4408.0
2024-04-01 12:35:00,340.17,340.27,339.7,339.7,15031.0,332.8454,332.9432,332.3855,332.3855,15031.0
2024-04-01 12:40:00,339.7,339.73,339.29,339.58,7326.0,332.3855,332.4149,331.9843,332.2681,7326.0
2024-04-01 12:45:00,339.49,339.54,339.19,339.22,3816.0,332.18,332.229,331.8865,331.9159,3816.0
2024-04-01 12:50:00,339.26,339.35,339.18,339.35,4667.0,331.955,332.0431,331.8767,332.0431,4667.0
2024-04-01 12:55:00,339.25,339.26,338.93,339.07,7344.0,331.9452,331.955,331.6321,331.7691,7344.0
2024-04-01 13:00:00,339.04,339.23,338.7,338.83,7030.0,331.7397,331.9256,331.407,331.5342,7030.0
2024-04-01 13:05:00,338.78,338.94,338.65,338.81,9943.0,331.4853,331.6419,331.3581,331.5147,9943.0
2024-04-01 13:10:00,338.84,339.34,338.84,339.22,7119.0,331.544,332.0333,331.544,331.9159,7119.0
2024-04-01 13:15:00,339.32,339.48,338.91,338.91,13891.0,332.0137,332.1703,331.6125,331.6125,13891.0
2024-04-01 13:20:00,338.88,338.96,338.63,338.63,3434.0,331.5832,331.6614,331.3386,331.3386,3434.0
2024-04-01 13:25:00,338.71,339.22,338.68,339.22,7028.0,331.4168,331.9159,331.3875,331.9159,7028.0
2024-04-01 13:30:00,339.25,339.25,338.97,339.19,4622.0,331.9452,331.9452,331.6712,331.8865,4622.0
2024-04-01 13:35:00,339.11,339.27,338.97,339.02,5025.0,331.8082,331.9648,331.6712,331.7202,5025.0
2024-04-01 13:40:00,339.0,339.4,338.92,339.4,6522.0,331.7006,332.092,331.6223,332.092,6522.0
2024-04-01 13:45:00,339.4,339.57,339.3,339.53,4592.0,332.092,332.2583,331.9941,332.2192,4592.0
2024-04-01 13:50:00,339.56,339.61,339.43,339.54,5613.0,332.2485,332.2975,332.1213,332.229,5613.0
2024-04-01 13:55:00,339.56,339.59,339.25,339.46,8429.0,332.2485,332.2779,331.9452,332.1507,8429.0
2024-04-01 14:00:00,339.53,339.94,339.52,339.78,8192.0,332.2192,332.6203,332.2094,332.4638,8192.0
2024-04-01 14:05:00,339.87,339.87,339.66,339.81,6137.0,332.5519,332.5519,332.3464,332.4931,6137.0
2024-04-01 14:10:00,339.87,339.87,339.29,339.32,5344.0,332.5519,332.5519,331.9843,332.0137,5344.0
2024-04-01 14:15:00,339.37,339.65,339.15,339.15,9600.0,332.0626,332.3366,331.8474,331.8474,9600.0
2024-04-01 14:20:00,339.21,339.46,339.1,339.16,9477.0,331.9061,332.1507,331.7984,331.8571,9477.0
2024-04-01 14:25:00,339.16,339.42,339.11,339.11,6350.0,331.8571,332.1115,331.8082,331.8082,6350.0
2024-04-01 14:30:00,339.12,339.4,339.0,339.4,21306.0,331.818,332.092,331.7006,332.092,21306.0
2024-04-01 14:35:00,339.4,339.54,339.14,339.23,3641.0,332.092,332.229,331.8376,331.9256,3641.0
2024-04-01 14:40:00,339.22,339.22,338.78,338.78,5914.0,331.9159,331.9159,331.4853,331.4853,5914.0
2024-04-01 14:45:00,338.83,338.89,338.64,338.69,4935.0,331.5342,331.593,331.3483,331.3973,4935.0
2024-04-01 14:50:00,338.69,338.93,338.64,338.8,6807.0,331.3973,331.6321,331.3483,331.5049,6807.0
2024-04-01 14:55:00,338.82,339.0,338.71,338.74,5973.0,331.5245,331.7006,331.4168,331.4462,5973.0
2024-04-01 15:00:00,338.68,339.16,338.6,338.98,14691.0,331.3875,331.8571,331.3092,331.681,14691.0
2024-04-01 15:05:00,338.99,339.24,338.94,339.19,7990.0,331.6908,331.9354,331.6419,331.8865,7990.0
2024-04-01 15:10:00,339.21,339.22,338.66,338.74,6156.0,331.9061,331.9159,331.3679,331.4462,6156.0
2024-04-01 15:15:00,338.74,338.77,338.31,338.32,11933.0,331.4462,331.4755,331.0254,331.0352,11933.0
2024-04-01 15:20:00,338.35,338.49,338.14,338.23,15739.0,331.0646,331.2016,330.8591,330.9472,15739.0
2024-04-01 15:25:00,338.25,338.37,338.06,338.14,12635.0,330.9667,331.0842,330.7808,330.8591,12635.0
2024-04-01 15:30:00,338.14,338.59,338.14,338.59,12304.0,330.8591,331.2994,330.8591,331.2994,12304.0
2024-04-01 15:35:00,338.59,338.59,338.13,338.3,12743.0,331.2994,331.2994,330.8493,331.0157,12743.0
2024-04-01 15:40:00,338.31,338.9,338.21,338.85,13595.0,331.0254,331.6027,330.9276,331.5538,13595.0
2024-04-01 15:45:00,338.8,339.0,338.59,338.79,26183.0,331.5049,331.7006,331.2994,331.4951,26183.0
2024-04-01 15:50:00,338.86,339.5,338.74,339.4,35509.0,331.5636,332.1898,331.4462,332.092,35509.0
2024-04-01 15:55:00,339.46,339.81,339.04,339.11,97990.0,332.1507,332.4931,331.7397,331.8082,97990.0
2024-04-02 09:30:00,336.67,338.88,336.03,338.43,63969.0,329.4208,331.5832,328.7945,331.1429,63969.0
2024-04-02 09:35:00,338.44,338.83,337.66,337.67,21900.0,331.1526,331.5342,330.3894,330.3992,21900.0
2024-04-02 09:40:00,337.54,337.59,336.19,336.69,6984.0,330.272,330.3209,328.9511,329.4403,6984.0
2024-04-02 09:45:00,336.69,336.87,336.21,336.47,4956.0,329.4403,329.6165,328.9707,329.2251,4956.0
2024-04-02 09:50:00,336.44,336.65,334.74,335.4,48962.0,329.1957,329.4012,327.5323,328.1781,48962.0
2024-04-02 09:55:00,335.28,335.76,335.13,335.23,6126.0,328.0607,328.5304,327.9139,328.0118,6126.0
2024-04-02 10:00:00,335.19,335.5,334.65,335.28,12683.0,327.9726,328.276,327.4443,328.0607,12683.0
2024-04-02 10:05:00,335.42,335.42,334.56,334.59,10205.0,328.1977,328.1977,327.3562,327.3855,10205.0
2024-04-02 10:10:00,334.75,334.94,333.29,333.39,14137.0,327.5421,327.728,326.1135,326.2114,14137.0
2024-04-02 10:15:00,333.51,333.69,333.0,333.5,23830.0,326.3288,326.5049,325.8298,326.319,23830.0
2024-04-02 10:20:00,333.54,334.08,333.0,333.53,23806.0,326.3582,326.8865,325.8298,326.3484,23806.0
2024-04-02 10:25:00,333.81,334.54,333.5,333.79,18237.0,326.6223,327.3366,326.319,326.6028,18237.0
2024-04-02 10:30:00,333.79,334.41,333.54,334.3,11399.0,326.6028,327.2094,326.3582,327.1018,11399.0
2024-04-02 10:35:00,334.33,334.57,334.05,334.35,21197.0,327.1311,327.366,326.8572,327.1507,21197.0
2024-04-02 10:40:00,334.31,335.03,334.2,334.75,9010.0,327.1116,327.8161,327.0039,327.5421,9010.0
2024-04-02 10:45:00,334.82,334.84,333.47,333.78,25471.0,327.6106,327.6302,326.2897,326.593,25471.0
2024-04-02 10:50:00,333.8,334.25,333.62,334.12,12420.0,326.6126,327.0529,326.4364,326.9257,12420.0
2024-04-02 10:55:00,334.24,334.57,333.9,334.08,12780.0,327.0431,327.366,326.7104,326.8865,12780.0
2024-04-02 11:00:00,334.0,334.65,333.82,334.29,25230.0,326.8082,327.4443,326.6321,327.092,25230.0
2024-04-02 11:05:00,334.29,334.72,334.2,334.63,7514.0,327.092,327.5127,327.0039,327.4247,7514.0
2024-04-02 11:10:00,334.55,334.76,334.35,334.51,8881.0,327.3464,327.5519,327.1507,327.3073,8881.0
2024-04-02 11:15:00,334.63,334.73,334.29,334.29,8940.0,327.4247,327.5225,327.092,327.092,8940.0
2024-04-02 11:20:00,334.38,334.39,333.5,333.5,16061.0,327.1801,327.1899,326.319,326.319,16061.0
2024-04-02 11:25:00,333.53,333.82,333.39,333.61,6769.0,326.3484,326.6321,326.2114,326.4266,6769.0
2024-04-02 11:30:00,333.66,335.04,333.6,334.8,44660.0,326.4756,327.8259,326.4169,327.591,44660.0
2024-04-02 11:35:00,334.88,335.09,334.1,334.31,11948.0,327.6693,327.8748,326.9061,327.1116,11948.0
2024-04-02 11:40:00,334.24,334.48,334.22,334.4,9653.0,327.0431,327.2779,327.0235,327.1996,9653.0
2024-04-02 11:45:00,334.43,335.0,334.42,334.6,6525.0,327.229,327.7867,327.2192,327.3953,6525.0
2024-04-02 11:50:00,334.46,334.75,334.24,334.71,8136.0,327.2583,327.5421,327.0431,327.503,8136.0
2024-04-02 11:55:00,334.71,335.0,334.69,334.75,6940.0,327.503,327.7867,327.4834,327.5421,6940.0
2024-04-02 12:00:00,334.84,335.18,334.76,335.03,3101.0,327.6302,327.9628,327.5519,327.8161,3101.0
2024-04-02 12:05:00,334.78,334.87,334.66,334.77,3320.0,327.5715,327.6595,327.454,327.5617,3320.0
2024-04-02 12:10:00,334.85,334.92,334.5,334.5,4039.0,327.6399,327.7084,327.2975,327.2975,4039.0
2024-04-02 12:15:00,334.62,334.71,334.42,334.52,2867.0,327.4149,327.503,327.2192,327.3171,2867.0
2024-04-02 12:20:00,334.54,334.84,334.51,334.66,6504.0,327.3366,327.6302,327.3073,327.454,6504.0
2024-04-02 12:25:00,334.7,334.74,334.41,334.41,7605.0,327.4932,327.5323,327.2094,327.2094,7605.0
2024-04-02 12:30:00,334.4,334.48,334.11,334.19,4773.0,327.1996,327.2779,326.9159,326.9942,4773.0
2024-04-02 12:35:00,334.23,334.75,334.23,334.7,22606.0,327.0333,327.5421,327.0333,327.4932,22606.0
2024-04-02 12:40:00,334.51,334.74,334.4,334.45,12512.0,327.3073,327.5323,327.1996,327.2486,12512.0
2024-04-02 12:45:00,334.61,334.63,334.15,334.34,7044.0,327.4051,327.4247,326.955,327.1409,7044.0
2024-04-02 12:50:00,334.43,334.43,334.13,334.23,3513.0,327.229,327.229,326.9354,327.0333,3513.0
2024-04-02 12:55:00,334.25,334.5,334.14,334.34,8551.0,327.0529,327.2975,326.9452,327.1409,8551.0
2024-04-02 13:00:00,334.37,334.51,334.25,334.34,13886.0,327.1703,327.3073,327.0529,327.1409,13886.0
2024-04-02 13:05:00,334.38,334.38,333.76,333.76,6231.0,327.1801,327.1801,326.5734,326.5734,6231.0
2024-04-02 13:10:00,333.69,333.88,333.59,333.59,5577.0,326.5049,326.6908,326.4071,326.4071,5577.0
2024-04-02 13:15:00,333.57,333.79,333.4,333.54,4831.0,326.3875,326.6028,326.2212,326.3582,4831.0
2024-04-02 13:20:00,333.46,333.74,333.34,333.52,5498.0,326.2799,326.5538,326.1625,326.3386,5498.0
2024-04-02 13:25:00,333.56,333.84,333.53,333.69,15778.0,326.3777,326.6517,326.3484,326.5049,15778.0
2024-04-02 13:30:00,333.66,333.85,333.56,333.77,15152.0,326.4756,326.6615,326.3777,326.5832,15152.0
2024-04-02 13:35:00,333.75,334.1,333.75,334.01,7414.0,326.5636,326.9061,326.5636,326.818,7414.0
2024-04-02 13:40:00,334.0,334.09,333.63,333.86,12910.0,326.8082,326.8963,326.4462,326.6713,12910.0
2024-04-02 13:45:00,333.93,334.28,333.81,334.22,3853.0,326.7398,327.0822,326.6223,327.0235,3853.0
2024-04-02 13:50:00,334.23,334.23,333.83,333.91,4653.0,327.0333,327.0333,326.6419,326.7202,4653.0
2024-04-02 13:55:00,333.88,334.07,333.68,333.68,6331.0,326.6908,326.8767,326.4951,326.4951,6331.0
2024-04-02 14:00:00,333.7,334.04,333.6,333.92,8082.0,326.5147,326.8474,326.4169,326.73,8082.0
2024-04-02 14:05:00,333.95,334.3,333.85,334.21,3655.0,326.7593,327.1018,326.6615,327.0137,3655.0
2024-04-02 14:10:00,334.28,334.47,334.1,334.47,4133.0,327.0822,327.2681,326.9061,327.2681,4133.0
2024-04-02 14:15:00,334.43,334.75,334.42,334.7,2397.0,327.229,327.5421,327.2192,327.4932,2397.0
2024-04-02 14:20:00,334.59,335.0,334.59,334.77,5353.0,327.3855,327.7867,327.3855,327.5617,5353.0
2024-04-02 14:25:00,334.76,335.1,334.74,334.74,64262.0,327.5519,327.8846,327.5323,327.5323,64262.0
2024-04-02 14:30:00,334.88,335.11,334.81,334.99,2902.0,327.6693,327.8943,327.6008,327.7769,2902.0
2024-04-02 14:35:00,335.03,335.57,334.97,335.57,16407.0,327.8161,328.3444,327.7574,328.3444,16407.0
2024-04-02 14:40:00,335.7,336.08,335.49,335.92,8192.0,328.4716,328.8435,328.2662,328.6869,8192.0
2024-04-02 14:45:00,335.88,336.0,335.64,336.0,3313.0,328.6478,328.7652,328.4129,328.7652,3313.0
2024-04-02 14:50:00,336.02,336.05,335.78,335.93,6155.0,328.7848,328.8141,328.5499,328.6967,6155.0
2024-04-02 14:55:00,335.82,335.87,335.6,335.74,3726.0,328.5891,328.638,328.3738,328.5108,3726.0
2024-04-02 15:00:00,335.73,336.28,335.73,336.23,5808.0,328.501,329.0392,328.501,328.9902,5808.0
2024-04-02 15:05:00,336.28,336.59,336.19,336.41,8013.0,329.0392,329.3425,328.9511,329.1664,8013.0
2024-04-02 15:10:00,336.56,336.58,336.24,336.32,5733.0,329.3131,329.3327,329.0,329.0783,5733.0
2024-04-02 15:15:00,336.14,336.25,336.05,336.19,6784.0,328.9022,329.0098,328.8141,328.9511,6784.0
2024-04-02 15:20:00,336.24,336.59,336.13,336.59,7104.0,329.0,329.3425,328.8924,329.3425,7104.0
2024-04-02 15:25:00,336.63,336.72,336.56,336.57,7568.0,329.3816,329.4697,329.3131,329.3229,7568.0
2024-04-02 15:30:00,336.61,336.85,336.56,336.84,9539.0,329.3621,329.5969,329.3131,329.5871,9539.0
2024-04-02 15:35:00,336.84,337.08,336.74,337.06,13218.0,329.5871,329.8219,329.4893,329.8024,13218.0
2024-04-02 15:40:00,337.03,337.16,336.94,337.16,8358.0,329.773,329.9002,329.6849,329.9002,8358.0
2024-04-02 15:45:00,337.1,337.12,336.57,336.74,35338.0,329.8415,329.8611,329.3229,329.4893,35338.0
2024-04-02 15:50:00,336.75,337.06,336.62,336.95,47607.0,329.499,329.8024,329.3718,329.6947,47607.0
2024-04-02 15:55:00,336.95,337.14,336.21,336.53,126997.0,329.6947,329.8806,328.9707,329.2838,126997.0
2024-04-03 09:30:00,336.24,337.19,335.64,336.63,54834.0,329.0,329.9296,328.4129,329.3816,54834.0
2024-04-03 09:35:00,336.84,336.88,334.57,335.07,35783.0,329.5871,329.6262,327.366,327.8552,35783.0
2024-04-03 09:40:00,335.07,335.27,333.89,334.83,12305.0,327.8552,328.0509,326.7006,327.6204,12305.0
2024-04-03 09:45:00,334.84,335.38,334.03,334.4,5413.0,327.6302,328.1585,326.8376,327.1996,5413.0
2024-04-03 09:50:00,334.19,335.0,334.09,334.89,7251.0,326.9942,327.7867,326.8963,327.6791,7251.0
2024-04-03 09:55:00,334.88,335.26,334.88,335.26,4961.0,327.6693,328.0411,327.6693,328.0411,4961.0
2024-04-03 10:00:00,335.27,336.6,335.27,336.6,7952.0,328.0509,329.3523,328.0509,329.3523,7952.0
2024-04-03 10:05:00,336.54,336.54,335.44,335.44,8166.0,329.2936,329.2936,328.2172,328.2172,8166.0
2024-04-03 10:10:00,335.27,335.36,334.89,335.05,6668.0,328.0509,328.139,327.6791,327.8356,6668.0
2024-04-03 10:15:00,335.18,335.28,334.79,335.06,12360.0,327.9628,328.0607,327.5812,327.8454,12360.0
2024-04-03 10:20:00,335.02,335.3,334.37,334.47,9790.0,327.8063,328.0803,327.1703,327.2681,9790.0
2024-04-03 10:25:00,334.56,334.6,334.3,334.6,6337.0,327.3562,327.3953,327.1018,327.3953,6337.0
2024-04-03 10:30:00,334.66,335.73,334.55,335.34,15308.0,327.454,328.501,327.3464,328.1194,15308.0
2024-04-03 10:35:00,335.42,335.74,334.99,334.99,5462.0,328.1977,328.5108,327.7769,327.7769,5462.0
2024-04-03 10:40:00,335.12,335.6,335.06,335.53,14343.0,327.9041,328.3738,327.8454,328.3053,14343.0
2024-04-03 10:45:00,335.47,336.44,335.4,336.3,9679.0,328.2466,329.1957,328.1781,329.0587,9679.0
2024-04-03 10:50:00,336.56,336.73,335.61,335.81,10684.0,329.3131,329.4795,328.3836,328.5793,10684.0
2024-04-03 10:55:00,335.8,336.04,335.64,335.81,7843.0,328.5695,328.8043,328.4129,328.5793,7843.0
2024-04-03 11:00:00,335.7,335.88,335.34,335.57,6864.0,328.4716,328.6478,328.1194,328.3444,6864.0
2024-04-03 11:05:00,335.57,335.76,335.3,335.6,10484.0,328.3444,328.5304,328.0803,328.3738,10484.0
2024-04-03 11:10:00,335.63,335.93,335.62,335.88,7755.0,328.4032,328.6967,328.3934,328.6478,7755.0
2024-04-03 11:15:00,335.85,335.9,335.47,335.56,5707.0,328.6184,328.6673,328.2466,328.3347,5707.0
2024-04-03 11:20:00,335.64,335.64,335.22,335.63,6089.0,328.4129,328.4129,328.002,328.4032,6089.0
2024-04-03 11:25:00,335.59,335.72,335.49,335.68,2752.0,328.364,328.4912,328.2662,328.4521,2752.0
2024-04-03 11:30:00,335.68,335.68,334.96,335.09,3350.0,328.4521,328.4521,327.7476,327.8748,3350.0
2024-04-03 11:35:00,335.21,335.27,335.04,335.04,8059.0,327.9922,328.0509,327.8259,327.8259,8059.0
2024-04-03 11:40:00,335.07,335.07,334.57,334.7,8134.0,327.8552,327.8552,327.366,327.4932,8134.0
2024-04-03 11:45:00,334.69,334.96,334.54,334.54,14192.0,327.4834,327.7476,327.3366,327.3366,14192.0
2024-04-03 11:50:00,334.61,334.65,334.27,334.29,2973.0,327.4051,327.4443,327.0724,327.092,2973.0
2024-04-03 11:55:00,334.31,334.56,334.31,334.46,7275.0,327.1116,327.3562,327.1116,327.2583,7275.0
2024-04-03 12:00:00,334.55,334.58,334.25,334.33,6787.0,327.3464,327.3758,327.0529,327.1311,6787.0
2024-04-03 12:05:00,334.43,334.57,334.15,334.22,10685.0,327.229,327.366,326.955,327.0235,10685.0
2024-04-03 12:10:00,334.25,334.32,334.0,334.32,11440.0,327.0529,327.1214,326.8082,327.1214,11440.0
2024-04-03 12:15:00,334.28,334.33,334.14,334.14,7448.0,327.0822,327.1311,326.9452,326.9452,7448.0
2024-04-03 12:20:00,334.21,334.47,334.16,334.43,8363.0,327.0137,327.2681,326.9648,327.229,8363.0
2024-04-03 12:25:00,334.37,334.55,334.24,334.53,5171.0,327.1703,327.3464,327.0431,327.3268,5171.0
2024-04-03 12:30:00,334.53,334.59,334.35,334.46,16942.0,327.3268,327.3855,327.1507,327.2583,16942.0
2024-04-03 12:35:00,334.43,334.46,333.65,334.0,7724.0,327.229,327.2583,326.4658,326.8082,7724.0
2024-04-03 12:40:00,334.11,334.43,334.11,334.38,2739.0,326.9159,327.229,326.9159,327.1801,2739.0
2024-04-03 12:45:00,334.38,334.5,334.24,334.31,5791.0,327.1801,327.2975,327.0431,327.1116,5791.0
2024-04-03 12:50:00,334.33,334.55,334.12,334.12,9833.0,327.1311,327.3464,326.9257,326.9257,9833.0
2024-04-03 12:55:00,334.2,334.26,333.93,334.0,5043.0,327.0039,327.0627,326.7398,326.8082,5043.0
2024-04-03 13:00:00,334.06,334.21,333.88,333.93,6399.0,326.867,327.0137,326.6908,326.7398,6399.0
2024-04-03 13:05:00,333.83,333.85,333.58,333.66,5947.0,326.6419,326.6615,326.3973,326.4756,5947.0
2024-04-03 13:10:00,333.72,333.85,333.63,333.64,9640.0,326.5343,326.6615,326.4462,326.456,9640.0
2024-04-03 13:15:00,333.63,333.83,333.62,333.73,2687.0,326.4462,326.6419,326.4364,326.5441,2687.0
2024-04-03 13:20:00,333.7,333.97,333.6,333.85,4401.0,326.5147,326.7789,326.4169,326.6615,4401.0
2024-04-03 13:25:00,333.92,333.97,333.64,333.7,11436.0,326.73,326.7789,326.456,326.5147,11436.0
2024-04-03 13:30:00,333.68,333.98,333.67,333.92,6254.0,326.4951,326.7887,326.4854,326.73,6254.0
2024-04-03 13:35:00,333.94,334.01,333.7,333.77,4629.0,326.7495,326.818,326.5147,326.5832,4629.0
2024-04-03 13:40:00,333.87,333.99,333.69,333.72,3495.0,326.681,326.7985,326.5049,326.5343,3495.0
2024-04-03 13:45:00,333.63,333.97,333.62,333.85,3578.0,326.4462,326.7789,326.4364,326.6615,3578.0
2024-04-03 13:50:00,333.94,334.16,333.85,334.16,6296.0,326.7495,326.9648,326.6615,326.9648,6296.0
2024-04-03 13:55:00,334.23,334.35,334.1,334.1,5219.0,327.0333,327.1507,326.9061,326.9061,5219.0
2024-04-03 14:00:00,334.0,334.1,333.86,334.08,3480.0,326.8082,326.9061,326.6713,326.8865,3480.0
2024-04-03 14:05:00,333.88,334.14,333.8,333.93,9248.0,326.6908,326.9452,326.6126,326.7398,9248.0
2024-04-03 14:10:00,333.85,334.09,333.77,333.77,8865.0,326.6615,326.8963,326.5832,326.5832,8865.0
2024-04-03 14:15:00,333.77,333.86,333.63,333.86,13963.0,326.5832,326.6713,326.4462,326.6713,13963.0
2024-04-03 14:20:00,333.81,333.94,333.68,333.93,5179.0,326.6223,326.7495,326.4951,326.7398,5179.0
2024-04-03 14:25:00,333.92,333.92,333.64,333.69,6299.0,326.73,326.73,326.456,326.5049,6299.0
2024-04-03 14:30:00,333.66,333.68,333.06,333.37,8255.0,326.4756,326.4951,325.8885,326.1918,8255.0
2024-04-03 14:35:00,333.4,333.61,333.3,333.52,9455.0,326.2212,326.4266,326.1233,326.3386,9455.0
2024-04-03 14:40:00,333.46,333.61,333.4,333.4,6114.0,326.2799,326.4266,326.2212,326.2212,6114.0
2024-04-03 14:45:00,333.39,333.48,333.11,333.11,4451.0,326.2114,326.2994,325.9374,325.9374,4451.0
2024-04-03 14:50:00,333.15,333.32,333.0,333.15,17007.0,325.9766,326.1429,325.8298,325.9766,17007.0
2024-04-03 14:55:00,333.15,333.29,333.1,333.1,9666.0,325.9766,326.1135,325.9276,325.9276,9666.0
2024-04-03 15:00:00,333.1,333.15,333.03,333.07,3879.0,325.9276,325.9766,325.8591,325.8983,3879.0
2024-04-03 15:05:00,333.07,333.18,332.99,333.1,10165.0,325.8983,326.0059,325.82,325.9276,10165.0
2024-04-03 15:10:00,333.13,333.15,332.38,332.46,7042.0,325.957,325.9766,325.2231,325.3014,7042.0
2024-04-03 15:15:00,332.25,332.79,331.93,332.46,12449.0,325.0959,325.6243,324.7828,325.3014,12449.0
2024-04-03 15:20:00,332.48,332.56,332.03,332.12,9435.0,325.321,325.3993,324.8807,324.9687,9435.0
2024-04-03 15:25:00,332.17,332.32,331.89,332.24,12530.0,325.0177,325.1644,324.7437,325.0861,12530.0
2024-04-03 15:30:00,332.29,332.62,332.11,332.62,9982.0,325.1351,325.458,324.9589,325.458,9982.0
2024-04-03 15:35:00,332.6,332.8,332.48,332.62,15840.0,325.4384,325.6341,325.321,325.458,15840.0
2024-04-03 15:40:00,332.6,332.79,332.52,332.69,5709.0,325.4384,325.6243,325.3601,325.5265,5709.0
2024-04-03 15:45:00,332.69,332.89,332.56,332.61,13434.0,325.5265,325.7221,325.3993,325.4482,13434.0
2024-04-03 15:50:00,332.59,332.74,332.24,332.4,33298.0,325.4286,325.5754,325.0861,325.2427,33298.0
2024-04-03 15:55:00,332.33,332.39,331.94,332.3,115670.0,325.1742,325.2329,324.7926,325.1449,115670.0
2024-04-04 09:30:00,334.12,334.65,333.16,334.37,68516.0,326.9257,327.4443,325.9863,327.1703,68516.0
2024-04-04 09:35:00,334.25,334.7,333.94,334.42,11396.0,327.0529,327.4932,326.7495,327.2192,11396.0
2024-04-04 09:40:00,334.41,335.35,333.94,335.28,15321.0,327.2094,328.1292,326.7495,328.0607,15321.0
2024-04-04 09:45:00,335.32,335.64,334.76,335.52,19923.0,328.0998,328.4129,327.5519,328.2955,19923.0
2024-04-04 09:50:00,335.6,335.65,335.02,335.22,10980.0,328.3738,328.4227,327.8063,328.002,10980.0
2024-04-04 09:55:00,335.29,335.55,335.09,335.43,9747.0,328.0705,328.3249,327.8748,328.2075,9747.0
2024-04-04 10:00:00,335.42,336.0,335.4,336.0,16177.0,328.1977,328.7652,328.1781,328.7652,16177.0
2024-04-04 10:05:00,335.92,336.01,335.53,335.84,11413.0,328.6869,328.775,328.3053,328.6086,11413.0
2024-04-04 10:10:00,335.84,336.41,335.83,336.41,10646.0,328.6086,329.1664,328.5988,329.1664,10646.0
2024-04-04 10:15:00,336.53,337.12,336.53,336.83,9812.0,329.2838,329.8611,329.2838,329.5773,9812.0
2024-04-04 10:20:00,337.01,337.31,337.01,337.31,2635.0,329.7534,330.047,329.7534,330.047,2635.0
2024-04-04 10:25:00,337.36,337.99,337.26,337.99,7015.0,330.0959,330.7123,329.9981,330.7123,7015.0
2024-04-04 10:30:00,337.93,337.93,337.07,337.07,8970.0,330.6536,330.6536,329.8121,329.8121,8970.0
2024-04-04 10:35:00,336.99,337.07,336.34,336.34,7523.0,329.7339,329.8121,329.0979,329.0979,7523.0
2024-04-04 10:40:00,336.38,336.7,336.27,336.29,6985.0,329.137,329.4501,329.0294,329.0489,6985.0
2024-04-04 10:45:00,336.46,336.58,336.33,336.52,6601.0,329.2153,329.3327,329.0881,329.274,6601.0
2024-04-04 10:50:00,336.62,336.62,335.96,335.96,8855.0,329.3718,329.3718,328.726,328.726,8855.0
2024-04-04 10:55:00,335.99,336.12,335.71,335.99,6257.0,328.7554,328.8826,328.4814,328.7554,6257.0
2024-04-04 11:00:00,336.02,336.61,336.02,336.16,17589.0,328.7848,329.3621,328.7848,328.9217,17589.0
2024-04-04 11:05:00,336.18,336.5,335.94,335.94,8289.0,328.9413,329.2544,328.7065,328.7065,8289.0
2024-04-04 11:10:00,336.02,336.09,335.49,335.55,6695.0,328.7848,328.8532,328.2662,328.3249,6695.0
2024-04-04 11:15:00,335.52,335.64,335.37,335.6,7566.0,328.2955,328.4129,328.1487,328.3738,7566.0
2024-04-04 11:20:00,335.6,335.61,335.13,335.29,15001.0,328.3738,328.3836,327.9139,328.0705,15001.0
2024-04-04 11:25:00,335.29,336.14,335.29,336.14,6544.0,328.0705,328.9022,328.0705,328.9022,6544.0
2024-04-04 11:30:00,336.06,336.09,335.44,335.61,9371.0,328.8239,328.8532,328.2172,328.3836,9371.0
2024-04-04 11:35:00,335.6,336.12,335.54,336.0,24900.0,328.3738,328.8826,328.3151,328.7652,24900.0
2024-04-04 11:40:00,336.16,336.23,335.74,335.75,6070.0,328.9217,328.9902,328.5108,328.5206,6070.0
2024-04-04 11:45:00,335.78,335.93,335.72,335.77,8106.0,328.5499,328.6967,328.4912,328.5401,8106.0
2024-04-04 11:50:00,335.83,335.97,335.66,335.81,18200.0,328.5988,328.7358,328.4325,328.5793,18200.0
2024-04-04 11:55:00,335.74,335.89,335.73,335.8,7104.0,328.5108,328.6576,328.501,328.5695,7104.0
2024-04-04 12:00:00,335.8,336.6,335.69,336.6,8031.0,328.5695,329.3523,328.4619,329.3523,8031.0
2024-04-04 12:05:00,336.5,337.08,336.45,336.91,13942.0,329.2544,329.8219,329.2055,329.6556,13942.0
2024-04-04 12:10:00,337.02,337.26,336.95,337.26,3633.0,329.7632,329.9981,329.6947,329.9981,3633.0
2024-04-04 12:15:00,337.18,337.37,337.14,337.27,3806.0,329.9198,330.1057,329.8806,330.0078,3806.0
2024-04-04 12:20:00,337.33,337.33,337.12,337.3,6740.0,330.0665,330.0665,329.8611,330.0372,6740.0
2024-04-04 12:25:00,337.26,337.26,336.86,337.26,5300.0,329.9981,329.9981,329.6067,329.9981,5300.0
2024-04-04 12:30:00,337.27,337.27,336.98,337.0,5663.0,330.0078,330.0078,329.7241,329.7437,5663.0
2024-04-04 12:35:00,337.07,337.12,336.44,336.53,6037.0,329.8121,329.8611,329.1957,329.2838,6037.0
2024-04-04 12:40:00,336.56,336.57,335.99,336.0,3374.0,329.3131,329.3229,328.7554,328.7652,3374.0
2024-04-04 12:45:00,336.0,336.38,336.0,336.3,3039.0,328.7652,329.137,328.7652,329.0587,3039.0
2024-04-04 12:50:00,336.29,336.29,335.97,336.03,6657.0,329.0489,329.0489,328.7358,328.7945,6657.0
2024-04-04 12:55:00,335.96,336.0,335.81,335.89,4893.0,328.726,328.7652,328.5793,328.6576,4893.0
2024-04-04 13:00:00,335.91,336.28,335.82,336.28,6018.0,328.6771,329.0392,328.5891,329.0392,6018.0
2024-04-04 13:05:00,336.4,336.45,336.19,336.31,7780.0,329.1566,329.2055,328.9511,329.0685,7780.0
2024-04-04 13:10:00,336.25,336.34,336.2,336.29,7745.0,329.0098,329.0979,328.9609,329.0489,7745.0
2024-04-04 13:15:00,336.28,336.39,336.2,336.3,9367.0,329.0392,329.1468,328.9609,329.0587,9367.0
2024-04-04 13:20:00,336.3,336.33,336.2,336.25,7218.0,329.0587,329.0881,328.9609,329.0098,7218.0
2024-04-04 13:25:00,336.25,336.48,336.2,336.35,18918.0,329.0098,329.2348,328.9609,329.1076,18918.0
2024-04-04 13:30:00,336.35,336.37,335.92,335.98,12841.0,329.1076,329.1272,328.6869,328.7456,12841.0
2024-04-04 13:35:00,335.98,336.31,335.95,336.25,9992.0,328.7456,329.0685,328.7163,329.0098,9992.0
2024-04-04 13:40:00,336.25,336.27,335.97,336.07,9963.0,329.0098,329.0294,328.7358,328.8337,9963.0
2024-04-04 13:45:00,336.07,336.08,335.46,335.77,11730.0,328.8337,328.8435,328.2368,328.5401,11730.0
2024-04-04 13:50:00,335.71,335.8,335.52,335.52,6685.0,328.4814,328.5695,328.2955,328.2955,6685.0
2024-04-04 13:55:00,335.52,335.69,335.16,335.22,27158.0,328.2955,328.4619,327.9433,328.002,27158.0
2024-04-04 14:00:00,335.3,335.3,335.1,335.19,2021.0,328.0803,328.0803,327.8846,327.9726,2021.0
2024-04-04 14:05:00,335.15,335.18,334.6,334.63,11797.0,327.9335,327.9628,327.3953,327.4247,11797.0
2024-04-04 14:10:00,334.54,334.56,334.11,334.25,10753.0,327.3366,327.3562,326.9159,327.0529,10753.0
2024-04-04 14:15:00,334.14,334.15,333.72,334.0,14426.0,326.9452,326.955,326.5343,326.8082,14426.0
2024-04-04 14:20:00,333.97,334.13,333.82,334.02,9152.0,326.7789,326.9354,326.6321,326.8278,9152.0
2024-04-04 14:25:00,334.02,334.03,333.12,333.12,17555.0,326.8278,326.8376,325.9472,325.9472,17555.0
2024-04-04 14:30:00,333.09,333.09,332.49,332.5,18326.0,325.9178,325.9178,325.3308,325.3405,18326.0
2024-04-04 14:35:00,332.51,333.2,332.5,333.05,13372.0,325.3503,326.0255,325.3405,325.8787,13372.0
2024-04-04 14:40:00,332.97,333.07,332.04,332.09,12365.0,325.8004,325.8983,324.8905,324.9394,12365.0
2024-04-04 14:45:00,332.12,332.89,332.08,332.84,12522.0,324.9687,325.7221,324.9296,325.6732,12522.0
2024-04-04 14:50:00,332.9,332.92,332.52,332.66,15472.0,325.7319,325.7515,325.3601,325.4971,15472.0
2024-04-04 14:55:00,332.54,332.54,331.99,332.11,16355.0,325.3797,325.3797,324.8415,324.9589,16355.0
2024-04-04 15:00:00,332.01,332.31,331.48,332.0,23935.0,324.8611,325.1546,324.3425,324.8513,23935.0
2024-04-04 15:05:00,332.15,332.91,332.14,332.87,12611.0,324.9981,325.7417,324.9883,325.7026,12611.0
2024-04-04 15:10:00,332.75,332.75,332.13,332.35,13569.0,325.5852,325.5852,324.9785,325.1938,13569.0
2024-04-04 15:15:00,332.34,332.34,331.56,331.56,11460.0,325.184,325.184,324.4208,324.4208,11460.0
2024-04-04 15:20:00,331.77,332.16,331.71,331.94,15148.0,324.6263,325.0079,324.5676,324.7926,15148.0
2024-04-04 15:25:00,331.99,332.08,331.59,331.7,31997.0,324.8415,324.9296,324.4501,324.5578,31997.0
2024-04-04 15:30:00,331.72,332.11,331.6,331.62,31599.0,324.5773,324.9589,324.4599,324.4795,31599.0
2024-04-04 15:35:00,331.61,331.88,331.19,331.74,26518.0,324.4697,324.7339,324.0588,324.5969,26518.0
2024-04-04 15:40:00,331.75,331.94,331.36,331.72,32238.0,324.6067,324.7926,324.2251,324.5773,32238.0
2024-04-04 15:45:00,331.69,332.08,331.07,331.75,42089.0,324.548,324.9296,323.9413,324.6067,42089.0
2024-04-04 15:50:00,331.8,332.03,330.49,331.21,59966.0,324.6556,324.8807,323.3738,324.0783,59966.0
2024-04-04 15:55:00,331.24,331.37,330.17,330.49,161076.0,324.1077,324.2349,323.0607,323.3738,161076.0
2024-04-05 09:30:00,331.53,331.55,330.47,331.0,61896.0,324.3914,324.411,323.3543,323.8728,61896.0
2024-04-05 09:35:00,331.22,332.2,330.47,331.81,67619.0,324.0881,325.047,323.3543,324.6654,67619.0
2024-04-05 09:40:00,331.81,331.9,330.64,331.8,49769.0,324.6654,324.7535,323.5206,324.6556,49769.0
2024-04-05 09:45:00,331.8,332.21,331.66,331.8,27681.0,324.6556,325.0568,324.5186,324.6556,27681.0
2024-04-05 09:50:00,331.84,332.31,331.82,332.29,25349.0,324.6948,325.1546,324.6752,325.1351,25349.0
2024-04-05 09:55:00,332.35,332.82,331.73,332.81,24864.0,325.1938,325.6537,324.5871,325.6439,24864.0
2024-04-05 10:00:00,332.67,332.74,331.74,331.94,18077.0,325.5069,325.5754,324.5969,324.7926,18077.0
2024-04-05 10:05:00,332.04,332.09,331.32,332.08,22741.0,324.8905,324.9394,324.186,324.9296,22741.0
2024-04-05 10:10:00,331.96,332.26,331.79,331.99,39625.0,324.8122,325.1057,324.6458,324.8415,39625.0
2024-04-05 10:15:00,332.06,332.22,331.8,331.86,29434.0,324.91,325.0666,324.6556,324.7143,29434.0
2024-04-05 10:20:00,331.86,332.09,331.81,332.0,23294.0,324.7143,324.9394,324.6654,324.8513,23294.0
2024-04-05 10:25:00,331.91,331.95,331.67,331.92,12288.0,324.7633,324.8024,324.5284,324.773,12288.0
2024-04-05 10:30:00,331.9,332.08,331.59,332.08,9968.0,324.7535,324.9296,324.4501,324.9296,9968.0
2024-04-05 10:35:00,332.0,332.1,331.64,331.88,37713.0,324.8513,324.9492,324.4991,324.7339,37713.0
2024-04-05 10:40:00,331.88,332.03,331.74,331.94,39875.0,324.7339,324.8807,324.5969,324.7926,39875.0
2024-04-05 10:45:00,331.91,332.02,331.37,331.79,21469.0,324.7633,324.8709,324.2349,324.6458,21469.0
2024-04-05 10:50:00,331.87,332.41,331.86,332.28,22082.0,324.7241,325.2525,324.7143,325.1253,22082.0
2024-04-05 10:55:00,332.28,333.09,332.18,333.04,68794.0,325.1253,325.9178,325.0274,325.8689,68794.0
2024-04-05 11:00:00,333.13,333.14,331.79,331.79,16913.0,325.957,325.9668,324.6458,324.6458,16913.0
2024-04-05 11:05:00,331.72,332.17,331.6,331.88,25382.0,324.5773,325.0177,324.4599,324.7339,25382.0
2024-04-05 11:10:00,331.82,332.09,331.66,331.85,17271.0,324.6752,324.9394,324.5186,324.7045,17271.0
2024-04-05 11:15:00,331.85,332.11,331.63,332.06,15528.0,324.7045,324.9589,324.4893,324.91,15528.0
2024-04-05 11:20:00,332.03,332.11,331.85,332.0,20560.0,324.8807,324.9589,324.7045,324.8513,20560.0
2024-04-05 11:25:00,332.03,332.5,332.02,332.48,46057.0,324.8807,325.3405,324.8709,325.321,46057.0
2024-04-05 11:30:00,332.36,332.47,332.1,332.13,40295.0,325.2036,325.3112,324.9492,324.9785,40295.0
2024-04-05 11:35:00,332.16,332.16,331.82,332.01,19580.0,325.0079,325.0079,324.6752,324.8611,19580.0
2024-04-05 11:40:00,332.05,332.8,332.05,332.52,40091.0,324.9002,325.6341,324.9002,325.3601,40091.0
2024-04-05 11:45:00,332.5,333.16,332.44,333.12,40953.0,325.3405,325.9863,325.2818,325.9472,40953.0
2024-04-05 11:50:00,333.13,333.14,332.92,332.92,17569.0,325.957,325.9668,325.7515,325.7515,17569.0
2024-04-05 11:55:00,332.94,333.54,332.94,333.52,38103.0,325.7711,326.3582,325.7711,326.3386,38103.0
2024-04-05 12:00:00,333.49,333.55,333.15,333.47,9631.0,326.3092,326.3679,325.9766,326.2897,9631.0
2024-04-05 12:05:00,333.48,333.6,333.1,333.13,19424.0,326.2994,326.4169,325.9276,325.957,19424.0
2024-04-05 12:10:00,333.13,333.24,332.92,333.11,31562.0,325.957,326.0646,325.7515,325.9374,31562.0
2024-04-05 12:15:00,333.14,333.69,333.14,333.45,10589.0,325.9668,326.5049,325.9668,326.2701,10589.0
2024-04-05 12:20:00,333.51,333.82,333.07,333.82,16103.0,326.3288,326.6321,325.8983,326.6321,16103.0
2024-04-05 12:25:00,333.79,333.79,333.28,333.38,9267.0,326.6028,326.6028,326.1038,326.2016,9267.0
2024-04-05 12:30:00,333.38,333.5,333.18,333.29,13757.0,326.2016,326.319,326.0059,326.1135,13757.0
2024-04-05 12:35:00,333.12,333.27,332.99,333.09,10363.0,325.9472,326.094,325.82,325.9178,10363.0
2024-04-05 12:40:00,333.06,333.17,332.88,332.94,12843.0,325.8885,325.9961,325.7124,325.7711,12843.0
2024-04-05 12:45:00,332.94,333.26,332.86,332.93,18205.0,325.7711,326.0842,325.6928,325.7613,18205.0
2024-04-05 12:50:00,332.91,333.36,332.91,333.03,16327.0,325.7417,326.182,325.7417,325.8591,16327.0
2024-04-05 12:55:00,332.99,333.44,332.99,333.36,7859.0,325.82,326.2603,325.82,326.182,7859.0
2024-04-05 13:00:00,333.38,333.38,332.65,332.65,5078.0,326.2016,326.2016,325.4873,325.4873,5078.0
2024-04-05 13:05:00,332.65,332.65,331.93,332.13,12985.0,325.4873,325.4873,324.7828,324.9785,12985.0
2024-04-05 13:10:00,332.14,332.38,332.13,332.27,9359.0,324.9883,325.2231,324.9785,325.1155,9359.0
2024-04-05 13:15:00,332.34,332.42,332.15,332.17,8583.0,325.184,325.2623,324.9981,325.0177,8583.0
2024-04-05 13:20:00,332.25,332.45,332.14,332.27,11455.0,325.0959,325.2916,324.9883,325.1155,11455.0
2024-04-05 13:25:00,332.21,332.33,331.99,332.21,11861.0,325.0568,325.1742,324.8415,325.0568,11861.0
2024-04-05 13:30:00,332.17,332.45,332.17,332.36,25217.0,325.0177,325.2916,325.0177,325.2036,25217.0
2024-04-05 13:35:00,332.4,332.4,332.09,332.14,7402.0,325.2427,325.2427,324.9394,324.9883,7402.0
2024-04-05 13:40:00,332.16,332.72,331.98,332.72,39480.0,325.0079,325.5558,324.8317,325.5558,39480.0
2024-04-05 13:45:00,332.74,332.74,332.15,332.29,16297.0,325.5754,325.5754,324.9981,325.1351,16297.0
2024-04-05 13:50:00,332.24,332.33,331.83,331.96,10280.0,325.0861,325.1742,324.685,324.8122,10280.0
2024-04-05 13:55:00,331.92,332.27,331.91,332.16,23316.0,324.773,325.1155,324.7633,325.0079,23316.0
2024-04-05 14:00:00,332.15,332.41,331.85,332.4,24045.0,324.9981,325.2525,324.7045,325.2427,24045.0
2024-04-05 14:05:00,332.31,332.91,332.11,332.82,18920.0,325.1546,325.7417,324.9589,325.6537,18920.0
2024-04-05 14:10:00,332.81,332.93,332.31,332.43,13351.0,325.6439,325.7613,325.1546,325.2721,13351.0
2024-04-05 14:15:00,332.36,332.5,332.12,332.23,10240.0,325.2036,325.3405,324.9687,325.0764,10240.0
2024-04-05 14:20:00,332.14,332.77,332.14,332.35,8506.0,324.9883,325.6047,324.9883,325.1938,8506.0
2024-04-05 14:25:00,332.25,332.42,332.0,332.0,16628.0,325.0959,325.2623,324.8513,324.8513,16628.0
2024-04-05 14:30:00,332.07,332.29,331.73,331.73,13281.0,324.9198,325.1351,324.5871,324.5871,13281.0
2024-04-05 14:35:00,331.76,332.05,331.74,332.01,9801.0,324.6165,324.9002,324.5969,324.8611,9801.0
2024-04-05 14:40:00,331.87,332.05,331.58,331.79,18325.0,324.7241,324.9002,324.4404,324.6458,18325.0
2024-04-05 14:45:00,331.92,332.01,331.35,331.39,11992.0,324.773,324.8611,324.2153,324.2544,11992.0
2024-04-05 14:50:00,331.35,331.57,331.22,331.42,12735.0,324.2153,324.4306,324.0881,324.2838,12735.0
2024-04-05 14:55:00,331.34,331.62,331.0,331.6,15747.0,324.2055,324.4795,323.8728,324.4599,15747.0
2024-04-05 15:00:00,331.55,331.59,330.72,330.86,28372.0,324.411,324.4501,323.5989,323.7359,28372.0
2024-04-05 15:05:00,330.85,331.0,330.33,330.77,33561.0,323.7261,323.8728,323.2173,323.6478,33561.0
2024-04-05 15:10:00,330.77,331.33,330.77,331.31,34028.0,323.6478,324.1957,323.6478,324.1762,34028.0
2024-04-05 15:15:00,331.31,331.44,330.82,331.18,23475.0,324.1762,324.3034,323.6967,324.049,23475.0
2024-04-05 15:20:00,331.15,331.34,330.88,331.07,26393.0,324.0196,324.2055,323.7554,323.9413,26393.0
2024-04-05 15:25:00,330.99,331.19,330.94,331.19,17463.0,323.8631,324.0588,323.8141,324.0588,17463.0
2024-04-05 15:30:00,331.18,332.0,331.05,331.91,28049.0,324.049,324.8513,323.9218,324.7633,28049.0
2024-04-05 15:35:00,331.94,331.94,331.46,331.55,19784.0,324.7926,324.7926,324.3229,324.411,19784.0
2024-04-05 15:40:00,331.5,331.55,331.32,331.52,19224.0,324.3621,324.411,324.186,324.3816,19224.0
2024-04-05 15:45:00,331.49,332.21,331.41,331.73,124487.0,324.3523,325.0568,324.274,324.5871,124487.0
2024-04-05 15:50:00,331.69,332.54,331.68,332.53,36188.0,324.548,325.3797,324.5382,325.3699,36188.0
2024-04-05 15:55:00,332.5,333.19,332.43,332.99,140439.0,325.3405,326.0157,325.2721,325.82,140439.0
2024-04-08 09:30:00,334.03,334.58,333.52,333.66,54101.0,326.8376,327.3758,326.3386,326.4756,54101.0
2024-04-08 09:35:00,333.47,333.5,332.22,332.87,45663.0,326.2897,326.319,325.0666,325.7026,45663.0
2024-04-08 09:40:00,333.04,333.34,332.58,332.77,16511.0,325.8689,326.1625,325.4188,325.6047,16511.0
2024-04-08 09:45:00,332.78,334.18,332.72,334.06,58616.0,325.6145,326.9844,325.5558,326.867,58616.0
2024-04-08 09:50:00,333.96,334.24,333.46,334.06,8812.0,326.7691,327.0431,326.2799,326.867,8812.0
2024-04-08 09:55:00,334.13,334.61,333.99,334.61,5492.0,326.9354,327.4051,326.7985,327.4051,5492.0
2024-04-08 10:00:00,334.35,334.48,333.81,333.97,9169.0,327.1507,327.2779,326.6223,326.7789,9169.0
2024-04-08 10:05:00,334.04,334.46,333.99,334.34,4333.0,326.8474,327.2583,326.7985,327.1409,4333.0
2024-04-08 10:10:00,334.52,334.86,334.52,334.72,12633.0,327.3171,327.6497,327.3171,327.5127,12633.0
2024-04-08 10:15:00,334.72,335.0,334.37,334.77,10770.0,327.5127,327.7867,327.1703,327.5617,10770.0
2024-04-08 10:20:00,334.53,334.8,334.13,334.13,6317.0,327.3268,327.591,326.9354,326.9354,6317.0
2024-04-08 10:25:00,334.23,334.68,333.8,334.24,8311.0,327.0333,327.4736,326.6126,327.0431,8311.0
2024-04-08 10:30:00,334.24,334.35,333.69,334.0,11917.0,327.0431,327.1507,326.5049,326.8082,11917.0
2024-04-08 10:35:00,333.92,334.26,333.69,334.21,8394.0,326.73,327.0627,326.5049,327.0137,8394.0
2024-04-08 10:40:00,334.12,334.14,333.61,333.61,14021.0,326.9257,326.9452,326.4266,326.4266,14021.0
2024-04-08 10:45:00,333.71,333.84,333.36,333.36,17836.0,326.5245,326.6517,326.182,326.182,17836.0
2024-04-08 10:50:00,333.41,333.75,333.21,333.61,24358.0,326.231,326.5636,326.0353,326.4266,24358.0
2024-04-08 10:55:00,333.69,333.81,333.46,333.79,13461.0,326.5049,326.6223,326.2799,326.6028,13461.0
2024-04-08 11:00:00,333.81,334.0,333.18,333.49,30657.0,326.6223,326.8082,326.0059,326.3092,30657.0
2024-04-08 11:05:00,333.58,333.89,333.48,333.87,5056.0,326.3973,326.7006,326.2994,326.681,5056.0
2024-04-08 11:10:00,333.87,334.21,333.84,333.92,14292.0,326.681,327.0137,326.6517,326.73,14292.0
2024-04-08 11:15:00,333.99,333.99,333.45,333.55,18943.0,326.7985,326.7985,326.2701,326.3679,18943.0
2024-04-08 11:20:00,333.55,333.82,333.45,333.78,13225.0,326.3679,326.6321,326.2701,326.593,13225.0
2024-04-08 11:25:00,333.88,333.99,333.4,333.57,13043.0,326.6908,326.7985,326.2212,326.3875,13043.0
2024-04-08 11:30:00,333.57,333.57,332.84,332.89,15955.0,326.3875,326.3875,325.6732,325.7221,15955.0
2024-04-08 11:35:00,332.88,333.0,332.26,333.0,14025.0,325.7124,325.8298,325.1057,325.8298,14025.0
2024-04-08 11:40:00,333.07,333.07,332.43,332.6,7329.0,325.8983,325.8983,325.2721,325.4384,7329.0
2024-04-08 11:45:00,332.46,332.53,332.03,332.43,9283.0,325.3014,325.3699,324.8807,325.2721,9283.0
2024-04-08 11:50:00,332.35,332.73,332.24,332.7,19738.0,325.1938,325.5656,325.0861,325.5362,19738.0
2024-04-08 11:55:00,332.59,332.69,332.36,332.47,7146.0,325.4286,325.5265,325.2036,325.3112,7146.0
2024-04-08 12:00:00,332.54,332.8,332.11,332.63,45636.0,325.3797,325.6341,324.9589,325.4677,45636.0
2024-04-08 12:05:00,332.63,333.29,332.51,333.16,5986.0,325.4677,326.1135,325.3503,325.9863,5986.0
2024-04-08 12:10:00,333.28,333.31,333.1,333.23,7184.0,326.1038,326.1331,325.9276,326.0548,7184.0
2024-04-08 12:15:00,333.21,333.3,332.92,332.94,23161.0,326.0353,326.1233,325.7515,325.7711,23161.0
2024-04-08 12:20:00,332.97,333.1,332.83,332.94,20644.0,325.8004,325.9276,325.6634,325.7711,20644.0
2024-04-08 12:25:00,333.03,333.13,332.79,333.13,15511.0,325.8591,325.957,325.6243,325.957,15511.0
2024-04-08 12:30:00,333.08,333.43,333.07,333.42,6107.0,325.9081,326.2505,325.8983,326.2407,6107.0
2024-04-08 12:35:00,333.43,333.56,333.21,333.42,12690.0,326.2505,326.3777,326.0353,326.2407,12690.0
2024-04-08 12:40:00,333.34,333.47,333.23,333.4,10777.0,326.1625,326.2897,326.0548,326.2212,10777.0
2024-04-08 12:45:00,333.46,333.52,333.35,333.4,9914.0,326.2799,326.3386,326.1722,326.2212,9914.0
2024-04-08 12:50:00,333.48,333.56,333.33,333.47,7663.0,326.2994,326.3777,326.1527,326.2897,7663.0
2024-04-08 12:55:00,333.53,333.71,333.35,333.62,10664.0,326.3484,326.5245,326.1722,326.4364,10664.0
2024-04-08 13:00:00,333.6,333.66,333.2,333.21,6651.0,326.4169,326.4756,326.0255,326.0353,6651.0
2024-04-08 13:05:00,333.23,333.31,333.14,333.27,7208.0,326.0548,326.1331,325.9668,326.094,7208.0
2024-04-08 13:10:00,333.31,333.45,333.2,333.44,8076.0,326.1331,326.2701,326.0255,326.2603,8076.0
2024-04-08 13:15:00,333.43,333.77,333.21,333.6,15759.0,326.2505,326.5832,326.0353,326.4169,15759.0
2024-04-08 13:20:00,333.62,333.73,333.51,333.59,7636.0,326.4364,326.5441,326.3288,326.4071,7636.0
2024-04-08 13:25:00,333.54,333.65,333.39,333.52,8119.0,326.3582,326.4658,326.2114,326.3386,8119.0
2024-04-08 13:30:00,333.5,333.55,333.3,333.3,5461.0,326.319,326.3679,326.1233,326.1233,5461.0
2024-04-08 13:35:00,333.38,333.38,333.12,333.14,8101.0,326.2016,326.2016,325.9472,325.9668,8101.0
2024-04-08 13:40:00,333.12,333.27,333.01,333.16,17084.0,325.9472,326.094,325.8396,325.9863,17084.0
2024-04-08 13:45:00,333.11,333.24,333.03,333.24,6223.0,325.9374,326.0646,325.8591,326.0646,6223.0
2024-04-08 13:50:00,333.24,333.24,333.07,333.13,8246.0,326.0646,326.0646,325.8983,325.957,8246.0
2024-04-08 13:55:00,333.16,333.31,333.08,333.2,8610.0,325.9863,326.1331,325.9081,326.0255,8610.0
2024-04-08 14:00:00,333.23,333.28,333.03,333.03,12702.0,326.0548,326.1038,325.8591,325.8591,12702.0
2024-04-08 14:05:00,333.1,333.78,333.09,333.77,5533.0,325.9276,326.593,325.9178,326.5832,5533.0
2024-04-08 14:10:00,333.77,333.77,333.03,333.03,11221.0,326.5832,326.5832,325.8591,325.8591,11221.0
2024-04-08 14:15:00,333.08,333.2,332.89,333.14,7192.0,325.9081,326.0255,325.7221,325.9668,7192.0
2024-04-08 14:20:00,333.13,333.19,332.93,332.93,16374.0,325.957,326.0157,325.7613,325.7613,16374.0
2024-04-08 14:25:00,332.77,332.98,332.68,332.71,12447.0,325.6047,325.8102,325.5167,325.546,12447.0
2024-04-08 14:30:00,332.63,332.96,332.63,332.91,6492.0,325.4677,325.7906,325.4677,325.7417,6492.0
2024-04-08 14:35:00,332.9,333.06,332.85,332.93,15098.0,325.7319,325.8885,325.683,325.7613,15098.0
2024-04-08 14:40:00,332.93,333.05,332.87,332.94,20408.0,325.7613,325.8787,325.7026,325.7711,20408.0
2024-04-08 14:45:00,332.99,333.07,332.89,333.07,21643.0,325.82,325.8983,325.7221,325.8983,21643.0
2024-04-08 14:50:00,333.03,333.33,332.92,333.0,25380.0,325.8591,326.1527,325.7515,325.8298,25380.0
2024-04-08 14:55:00,332.92,333.06,332.78,332.81,25023.0,325.7515,325.8885,325.6145,325.6439,25023.0
2024-04-08 15:00:00,332.81,332.86,332.55,332.61,17616.0,325.6439,325.6928,325.3895,325.4482,17616.0
2024-04-08 15:05:00,332.52,332.82,332.52,332.82,15186.0,325.3601,325.6537,325.3601,325.6537,15186.0
2024-04-08 15:10:00,332.82,332.91,332.67,332.87,25450.0,325.6537,325.7417,325.5069,325.7026,25450.0
2024-04-08 15:15:00,332.87,332.9,332.77,332.85,16443.0,325.7026,325.7319,325.6047,325.683,16443.0
2024-04-08 15:20:00,332.9,332.95,332.25,332.36,35561.0,325.7319,325.7809,325.0959,325.2036,35561.0
2024-04-08 15:25:00,332.3,332.35,331.71,332.27,19912.0,325.1449,325.1938,324.5676,325.1155,19912.0
2024-04-08 15:30:00,332.24,332.28,331.98,332.27,14876.0,325.0861,325.1253,324.8317,325.1155,14876.0
2024-04-08 15:35:00,332.28,332.28,331.87,332.11,20334.0,325.1253,325.1253,324.7241,324.9589,20334.0
2024-04-08 15:40:00,332.14,332.33,331.97,332.22,63147.0,324.9883,325.1742,324.822,325.0666,63147.0
2024-04-08 15:45:00,332.22,332.36,332.13,332.31,28094.0,325.0666,325.2036,324.9785,325.1546,28094.0
2024-04-08 15:50:00,332.25,332.39,332.13,332.21,48659.0,325.0959,325.2329,324.9785,325.0568,48659.0
2024-04-08 15:55:00,332.18,332.22,331.68,331.86,218569.0,325.0274,325.0666,324.5382,324.7143,218569.0
2024-04-09 09:30:00,333.65,333.8,332.26,333.0,61437.0,326.4658,326.6126,325.1057,325.8298,61437.0
2024-04-09 09:35:00,332.81,333.69,332.53,333.13,44291.0,325.6439,326.5049,325.3699,325.957,44291.0
2024-04-09 09:40:00,332.97,333.6,332.85,333.29,40951.0,325.8004,326.4169,325.683,326.1135,40951.0
2024-04-09 09:45:00,333.02,333.02,331.13,331.93,43921.0,325.8494,325.8494,324.0,324.7828,43921.0
2024-04-09 09:50:00,331.79,332.08,331.4,331.86,11247.0,324.6458,324.9296,324.2642,324.7143,11247.0
2024-04-09 09:55:00,331.9,332.01,331.38,331.8,17625.0,324.7535,324.8611,324.2447,324.6556,17625.0
2024-04-09 10:00:00,331.76,331.95,331.21,331.36,19363.0,324.6165,324.8024,324.0783,324.2251,19363.0
2024-04-09 10:05:00,331.36,331.98,331.35,331.77,27473.0,324.2251,324.8317,324.2153,324.6263,27473.0
2024-04-09 10:10:00,331.74,332.05,331.54,331.94,12135.0,324.5969,324.9002,324.4012,324.7926,12135.0
2024-04-09 10:15:00,332.0,332.43,331.92,332.43,19759.0,324.8513,325.2721,324.773,325.2721,19759.0
2024-04-09 10:20:00,332.26,332.55,332.05,332.5,8465.0,325.1057,325.3895,324.9002,325.3405,8465.0
2024-04-09 10:25:00,332.4,332.4,331.31,331.72,9427.0,325.2427,325.2427,324.1762,324.5773,9427.0
2024-04-09 10:30:00,331.51,331.86,331.19,331.5,11187.0,324.3719,324.7143,324.0588,324.3621,11187.0
2024-04-09 10:35:00,331.45,331.58,331.21,331.39,10286.0,324.3132,324.4404,324.0783,324.2544,10286.0
2024-04-09 10:40:00,331.46,331.53,329.89,330.25,33731.0,324.3229,324.3914,322.7867,323.139,33731.0
2024-04-09 10:45:00,330.61,330.61,329.82,329.97,4068.0,323.4912,323.4912,322.7183,322.865,4068.0
2024-04-09 10:50:00,329.98,330.54,329.87,330.23,4296.0,322.8748,323.4228,322.7672,323.1194,4296.0
2024-04-09 10:55:00,330.33,331.05,330.25,331.02,7259.0,323.2173,323.9218,323.139,323.8924,7259.0
2024-04-09 11:00:00,331.02,331.02,330.74,330.8,10289.0,323.8924,323.8924,323.6184,323.6772,10289.0
2024-04-09 11:05:00,330.81,331.08,330.69,331.06,6443.0,323.6869,323.9511,323.5695,323.9316,6443.0
2024-04-09 11:10:00,331.0,331.01,330.75,330.77,3337.0,323.8728,323.8826,323.6282,323.6478,3337.0
2024-04-09 11:15:00,330.8,331.23,330.75,331.1,11467.0,323.6772,324.0979,323.6282,323.9707,11467.0
2024-04-09 11:20:00,331.07,331.28,331.03,331.18,3584.0,323.9413,324.1468,323.9022,324.049,3584.0
2024-04-09 11:25:00,331.18,331.29,330.86,330.98,9021.0,324.049,324.1566,323.7359,323.8533,9021.0
2024-04-09 11:30:00,330.94,331.04,330.45,330.57,5482.0,323.8141,323.912,323.3347,323.4521,5482.0
2024-04-09 11:35:00,330.52,330.99,330.47,330.76,17496.0,323.4032,323.8631,323.3543,323.638,17496.0
2024-04-09 11:40:00,331.02,331.49,330.91,331.38,5533.0,323.8924,324.3523,323.7848,324.2447,5533.0
2024-04-09 11:45:00,331.45,331.59,331.38,331.54,1322.0,324.3132,324.4501,324.2447,324.4012,1322.0
2024-04-09 11:50:00,331.48,331.56,331.16,331.55,6184.0,324.3425,324.4208,324.0294,324.411,6184.0
2024-04-09 11:55:00,331.61,331.78,331.53,331.78,3748.0,324.4697,324.6361,324.3914,324.6361,3748.0
2024-04-09 12:00:00,331.57,331.82,331.57,331.78,6323.0,324.4306,324.6752,324.4306,324.6361,6323.0
2024-04-09 12:05:00,331.78,331.86,331.53,331.65,7412.0,324.6361,324.7143,324.3914,324.5088,7412.0
2024-04-09 12:10:00,331.66,331.88,331.38,331.43,8105.0,324.5186,324.7339,324.2447,324.2936,8105.0
2024-04-09 12:15:00,331.42,331.5,330.96,331.05,17863.0,324.2838,324.3621,323.8337,323.9218,17863.0
2024-04-09 12:20:00,331.11,331.43,330.95,331.37,10767.0,323.9805,324.2936,323.8239,324.2349,10767.0
2024-04-09 12:25:00,331.5,331.7,331.39,331.39,2425.0,324.3621,324.5578,324.2544,324.2544,2425.0
2024-04-09 12:30:00,331.45,331.83,331.38,331.69,4099.0,324.3132,324.685,324.2447,324.548,4099.0
2024-04-09 12:35:00,331.57,331.63,331.03,331.23,4891.0,324.4306,324.4893,323.9022,324.0979,4891.0
2024-04-09 12:40:00,331.14,331.4,331.02,331.27,6796.0,324.0098,324.2642,323.8924,324.137,6796.0
2024-04-09 12:45:00,331.2,331.41,331.09,331.32,4491.0,324.0685,324.274,323.9609,324.186,4491.0
2024-04-09 12:50:00,331.32,331.51,331.01,331.05,5003.0,324.186,324.3719,323.8826,323.9218,5003.0
2024-04-09 12:55:00,331.13,331.26,330.87,330.93,7171.0,324.0,324.1272,323.7456,323.8044,7171.0
2024-04-09 13:00:00,331.01,331.38,330.99,331.36,5108.0,323.8826,324.2447,323.8631,324.2251,5108.0
2024-04-09 13:05:00,331.25,331.74,331.25,331.6,4791.0,324.1175,324.5969,324.1175,324.4599,4791.0
2024-04-09 13:10:00,331.66,331.66,331.3,331.5,2795.0,324.5186,324.5186,324.1664,324.3621,2795.0
2024-04-09 13:15:00,331.45,331.6,331.36,331.43,3357.0,324.3132,324.4599,324.2251,324.2936,3357.0
2024-04-09 13:20:00,331.43,331.8,331.36,331.38,7863.0,324.2936,324.6556,324.2251,324.2447,7863.0
2024-04-09 13:25:00,331.54,331.57,331.35,331.43,7072.0,324.4012,324.4306,324.2153,324.2936,7072.0
2024-04-09 13:30:00,331.44,331.54,331.36,331.41,7731.0,324.3034,324.4012,324.2251,324.274,7731.0
2024-04-09 13:35:00,331.46,331.68,331.46,331.67,8773.0,324.3229,324.5382,324.3229,324.5284,8773.0
2024-04-09 13:40:00,331.67,331.79,331.49,331.5,9133.0,324.5284,324.6458,324.3523,324.3621,9133.0
2024-04-09 13:45:00,331.74,331.78,331.47,331.47,5270.0,324.5969,324.6361,324.3327,324.3327,5270.0
2024-04-09 13:50:00,331.55,331.77,331.55,331.6,4529.0,324.411,324.6263,324.411,324.4599,4529.0
2024-04-09 13:55:00,331.59,331.68,331.39,331.39,3997.0,324.4501,324.5382,324.2544,324.2544,3997.0
2024-04-09 14:00:00,331.39,331.47,331.04,331.47,6130.0,324.2544,324.3327,323.912,324.3327,6130.0
2024-04-09 14:05:00,331.47,331.56,331.36,331.44,3944.0,324.3327,324.4208,324.2251,324.3034,3944.0
2024-04-09 14:10:00,331.34,331.5,331.16,331.16,46306.0,324.2055,324.3621,324.0294,324.0294,46306.0
2024-04-09 14:15:00,331.11,331.25,330.93,331.13,58134.0,323.9805,324.1175,323.8044,324.0,58134.0
2024-04-09 14:20:00,331.11,331.4,330.8,330.81,51070.0,323.9805,324.2642,323.6772,323.6869,51070.0
2024-04-09 14:25:00,330.81,331.07,330.78,330.81,6397.0,323.6869,323.9413,323.6576,323.6869,6397.0
2024-04-09 14:30:00,330.81,330.95,330.74,330.88,10222.0,323.6869,323.8239,323.6184,323.7554,10222.0
2024-04-09 14:35:00,330.87,331.12,330.87,330.93,9162.0,323.7456,323.9903,323.7456,323.8044,9162.0
2024-04-09 14:40:00,330.97,331.1,330.89,330.89,10167.0,323.8435,323.9707,323.7652,323.7652,10167.0
2024-04-09 14:45:00,330.89,331.02,330.82,330.82,5896.0,323.7652,323.8924,323.6967,323.6967,5896.0
2024-04-09 14:50:00,330.8,331.61,330.76,331.55,49984.0,323.6772,324.4697,323.638,324.411,49984.0
2024-04-09 14:55:00,331.54,332.1,331.54,332.0,15603.0,324.4012,324.9492,324.4012,324.8513,15603.0
2024-04-09 15:00:00,332.0,332.17,331.63,332.12,27694.0,324.8513,325.0177,324.4893,324.9687,27694.0
2024-04-09 15:05:00,332.1,332.47,332.01,332.34,18025.0,324.9492,325.3112,324.8611,325.184,18025.0
2024-04-09 15:10:00,332.34,332.36,331.71,331.71,10347.0,325.184,325.2036,324.5676,324.5676,10347.0
2024-04-09 15:15:00,331.8,332.41,331.72,332.41,7632.0,324.6556,325.2525,324.5773,325.2525,7632.0
2024-04-09 15:20:00,332.47,333.0,332.28,332.72,14352.0,325.3112,325.8298,325.1253,325.5558,14352.0
2024-04-09 15:25:00,332.64,333.03,332.64,332.97,68564.0,325.4775,325.8591,325.4775,325.8004,68564.0
2024-04-09 15:30:00,333.31,333.88,333.06,333.54,16682.0,326.1331,326.6908,325.8885,326.3582,16682.0
2024-04-09 15:35:00,333.65,333.94,333.49,333.53,17530.0,326.4658,326.7495,326.3092,326.3484,17530.0
2024-04-09 15:40:00,333.54,333.69,333.27,333.62,12547.0,326.3582,326.5049,326.094,326.4364,12547.0
2024-04-09 15:45:00,333.64,333.76,333.09,333.31,19258.0,326.456,326.5734,325.9178,326.1331,19258.0
2024-04-09 15:50:00,333.37,334.22,333.18,334.16,23904.0,326.1918,327.0235,326.0059,326.9648,23904.0
2024-04-09 15:55:00,334.23,334.87,334.18,334.45,162330.0,327.0333,327.6595,326.9844,327.2486,162330.0
2024-04-10 09:30:00,328.35,329.46,326.99,328.4,71827.0,322.5575,323.6479,321.2215,322.6066,71827.0
2024-04-10 09:35:00,328.61,329.52,328.41,329.52,18943.0,322.8129,323.7069,322.6164,323.7069,18943.0
2024-04-10 09:40:00,329.3,329.31,328.42,328.77,12686.0,323.4907,323.5006,322.6263,322.9701,12686.0
2024-04-10 09:45:00,328.54,328.84,327.45,327.53,30173.0,322.7441,323.0389,321.6734,321.752,30173.0
2024-04-10 09:50:00,327.5,328.05,326.2,326.61,27148.0,321.7225,322.2628,320.4454,320.8482,27148.0
2024-04-10 09:55:00,326.66,327.18,326.23,326.62,31910.0,320.8973,321.4081,320.4749,320.858,31910.0
2024-04-10 10:00:00,326.32,327.25,326.14,326.67,14284.0,320.5633,321.4769,320.3865,320.9071,14284.0
2024-04-10 10:05:00,326.74,327.0,326.06,326.33,25142.0,320.9759,321.2313,320.3079,320.5731,25142.0
2024-04-10 10:10:00,326.32,326.43,325.88,326.12,19588.0,320.5633,320.6714,320.1311,320.3668,19588.0
2024-04-10 10:15:00,326.22,326.97,325.93,326.96,21021.0,320.4651,321.2018,320.1802,321.192,21021.0
2024-04-10 10:20:00,326.92,327.71,326.79,327.68,15795.0,321.1527,321.9288,321.025,321.8993,15795.0
2024-04-10 10:25:00,327.64,328.05,326.89,326.89,18028.0,321.86,322.2628,321.1233,321.1233,18028.0
2024-04-10 10:30:00,326.96,327.57,326.77,327.21,10186.0,321.192,321.7913,321.0054,321.4376,10186.0
2024-04-10 10:35:00,327.33,328.5,327.29,328.02,8929.0,321.5555,322.7049,321.5162,322.2333,8929.0
2024-04-10 10:40:00,328.05,328.08,326.91,326.91,10004.0,322.2628,322.2923,321.1429,321.1429,10004.0
2024-04-10 10:45:00,326.99,326.99,326.27,326.27,13910.0,321.2215,321.2215,320.5142,320.5142,13910.0
2024-04-10 10:50:00,326.27,326.44,325.68,326.16,16600.0,320.5142,320.6812,319.9346,320.4061,16600.0
2024-04-10 10:55:00,326.01,326.18,325.54,326.09,9357.0,320.2588,320.4258,319.7971,320.3374,9357.0
2024-04-10 11:00:00,325.97,326.29,325.72,326.19,6318.0,320.2195,320.5338,319.9739,320.4356,6318.0
2024-04-10 11:05:00,326.19,326.45,325.98,326.3,5186.0,320.4356,320.691,320.2293,320.5437,5186.0
2024-04-10 11:10:00,326.32,326.36,325.66,325.91,8214.0,320.5633,320.6026,319.915,320.1605,8214.0
2024-04-10 11:15:00,325.93,325.94,325.57,325.67,9000.0,320.1802,320.19,319.8265,319.9248,9000.0
2024-04-10 11:20:00,325.78,326.01,325.61,325.65,10029.0,320.0328,320.2588,319.8658,319.9051,10029.0
2024-04-10 11:25:00,325.69,326.14,325.64,326.14,7140.0,319.9444,320.3865,319.8953,320.3865,7140.0
2024-04-10 11:30:00,326.23,326.24,325.43,325.59,10547.0,320.4749,320.4847,319.689,319.8462,10547.0
2024-04-10 11:35:00,325.59,325.65,325.2,325.2,5802.0,319.8462,319.9051,319.4631,319.4631,5802.0
2024-04-10 11:40:00,325.3,325.35,324.69,324.8,9733.0,319.5613,319.6104,318.9621,319.0701,9733.0
2024-04-10 11:45:00,324.87,325.17,324.8,325.0,6556.0,319.1389,319.4336,319.0701,319.2666,6556.0
2024-04-10 11:50:00,325.01,325.15,324.91,324.97,7691.0,319.2764,319.414,319.1782,319.2371,7691.0
2024-04-10 11:55:00,324.97,325.18,324.84,325.0,13333.0,319.2371,319.4434,319.1094,319.2666,13333.0
2024-04-10 12:00:00,325.06,325.31,324.76,325.23,9105.0,319.3255,319.5711,319.0308,319.4925,9105.0
2024-04-10 12:05:00,325.22,325.29,325.03,325.07,2836.0,319.4827,319.5515,319.2961,319.3354,2836.0
2024-04-10 12:10:00,325.14,325.16,324.57,324.78,14272.0,319.4041,319.4238,318.8442,319.0505,14272.0
2024-04-10 12:15:00,324.78,325.15,324.6,325.01,8623.0,319.0505,319.414,318.8737,319.2764,8623.0
2024-04-10 12:20:00,325.0,325.1,324.91,325.09,1994.0,319.2666,319.3648,319.1782,319.355,1994.0
2024-04-10 12:25:00,324.94,325.23,324.91,325.23,11425.0,319.2077,319.4925,319.1782,319.4925,11425.0
2024-04-10 12:30:00,325.25,325.61,325.18,325.5,17409.0,319.5122,319.8658,319.4434,319.7578,17409.0
2024-04-10 12:35:00,325.53,325.66,325.43,325.51,4702.0,319.7872,319.915,319.689,319.7676,4702.0
2024-04-10 12:40:00,325.5,325.6,325.21,325.24,13720.0,319.7578,319.856,319.4729,319.5024,13720.0
2024-04-10 12:45:00,325.28,325.56,325.24,325.56,8812.0,319.5417,319.8167,319.5024,319.8167,8812.0
2024-04-10 12:50:00,325.57,325.7,325.45,325.7,7324.0,319.8265,319.9542,319.7087,319.9542,7324.0
2024-04-10 12:55:00,325.65,326.16,325.64,326.02,9110.0,319.9051,320.4061,319.8953,320.2686,9110.0
2024-04-10 13:00:00,326.05,326.09,324.77,324.81,18954.0,320.2981,320.3374,319.0407,319.0799,18954.0
2024-04-10 13:05:00,324.95,324.95,324.46,324.55,13665.0,319.2175,319.2175,318.7361,318.8245,13665.0
2024-04-10 13:10:00,324.53,324.77,324.28,324.77,23527.0,318.8049,319.0407,318.5593,319.0407,23527.0
2024-04-10 13:15:00,324.7,324.99,324.35,324.88,21352.0,318.9719,319.2568,318.6281,319.1487,21352.0
2024-04-10 13:20:00,324.85,326.33,324.85,326.1,8467.0,319.1192,320.5731,319.1192,320.3472,8467.0
2024-04-10 13:25:00,326.11,326.49,325.66,325.66,7905.0,320.357,320.7303,319.915,319.915,7905.0
2024-04-10 13:30:00,325.63,325.82,324.75,324.98,5308.0,319.8855,320.0721,319.021,319.2469,5308.0
2024-04-10 13:35:00,324.97,325.15,324.62,325.08,8925.0,319.2371,319.414,318.8933,319.3452,8925.0
2024-04-10 13:40:00,324.92,325.21,324.79,324.9,3422.0,319.188,319.4729,319.0603,319.1684,3422.0
2024-04-10 13:45:00,324.88,324.98,324.71,324.95,2816.0,319.1487,319.2469,318.9817,319.2175,2816.0
2024-04-10 13:50:00,325.11,325.12,324.87,325.12,5585.0,319.3747,319.3845,319.1389,319.3845,5585.0
2024-04-10 13:55:00,325.1,326.32,325.09,325.6,24325.0,319.3648,320.5633,319.355,319.856,24325.0
2024-04-10 14:00:00,325.61,325.99,325.23,325.79,6043.0,319.8658,320.2391,319.4925,320.0427,6043.0
2024-04-10 14:05:00,325.69,325.77,325.35,325.39,7576.0,319.9444,320.023,319.6104,319.6497,7576.0
2024-04-10 14:10:00,325.54,325.61,325.22,325.57,5503.0,319.7971,319.8658,319.4827,319.8265,5503.0
2024-04-10 14:15:00,325.61,325.87,324.93,325.06,4887.0,319.8658,320.1212,319.1978,319.3255,4887.0
2024-04-10 14:20:00,325.03,325.32,324.7,324.92,7563.0,319.2961,319.581,318.9719,319.188,7563.0
2024-04-10 14:25:00,324.85,325.05,324.52,324.62,11983.0,319.1192,319.3157,318.7951,318.8933,11983.0
2024-04-10 14:30:00,324.56,324.85,324.22,324.5,11478.0,318.8344,319.1192,318.5004,318.7754,11478.0
2024-04-10 14:35:00,324.48,324.56,324.31,324.34,20416.0,318.7558,318.8344,318.5888,318.6182,20416.0
2024-04-10 14:40:00,324.41,325.04,324.37,324.87,14497.0,318.687,319.3059,318.6477,319.1389,14497.0
2024-04-10 14:45:00,324.93,324.97,324.73,324.89,8856.0,319.1978,319.2371,319.0014,319.1585,8856.0
2024-04-10 14:50:00,324.81,324.97,324.37,324.53,14216.0,319.0799,319.2371,318.6477,318.8049,14216.0
2024-04-10 14:55:00,324.51,324.51,323.95,324.2,13619.0,318.7852,318.7852,318.2351,318.4807,13619.0
2024-04-10 15:00:00,324.2,324.6,323.94,323.94,12535.0,318.4807,318.8737,318.2253,318.2253,12535.0
2024-04-10 15:05:00,323.97,324.36,323.64,323.98,21109.0,318.2548,318.6379,317.9306,318.2646,21109.0
2024-04-10 15:10:00,324.13,324.44,323.9,324.42,13361.0,318.4119,318.7165,318.186,318.6968,13361.0
2024-04-10 15:15:00,324.5,324.83,324.46,324.75,11358.0,318.7754,319.0996,318.7361,319.021,11358.0
2024-04-10 15:20:00,324.83,325.08,324.73,325.08,15787.0,319.0996,319.3452,319.0014,319.3452,15787.0
2024-04-10 15:25:00,325.08,325.4,324.75,324.75,12842.0,319.3452,319.6595,319.021,319.021,12842.0
2024-04-10 15:30:00,324.8,324.83,324.02,324.16,11980.0,319.0701,319.0996,318.3039,318.4414,11980.0
2024-04-10 15:35:00,324.22,324.37,324.01,324.16,9088.0,318.5004,318.6477,318.2941,318.4414,9088.0
2024-04-10 15:40:00,324.21,324.49,324.2,324.36,13567.0,318.4905,318.7656,318.4807,318.6379,13567.0
2024-04-10 15:45:00,324.35,325.15,324.31,325.02,26009.0,318.6281,319.414,318.5888,319.2862,26009.0
2024-04-10 15:50:00,324.96,325.01,324.5,324.9,37412.0,319.2273,319.2764,318.7754,319.1684,37412.0
2024-04-10 15:55:00,324.88,325.23,324.22,324.41,99959.0,319.1487,319.4925,318.5004,318.687,99959.0
2024-04-11 09:30:00,326.05,326.9,325.86,326.78,43724.0,320.2981,321.1331,320.1114,321.0152,43724.0
2024-04-11 09:35:00,327.0,327.0,326.02,326.62,20754.0,321.2313,321.2313,320.2686,320.858,20754.0
2024-04-11 09:40:00,326.61,326.62,325.23,325.27,9900.0,320.8482,320.858,319.4925,319.5318,9900.0
2024-04-11 09:45:00,325.43,325.58,324.34,324.73,10783.0,319.689,319.8364,318.6182,319.0014,10783.0
2024-04-11 09:50:00,324.73,324.73,324.4,324.56,6376.0,319.0014,319.0014,318.6772,318.8344,6376.0
2024-04-11 09:55:00,324.72,324.91,324.36,324.75,14515.0,318.9915,319.1782,318.6379,319.021,14515.0
2024-04-11 10:00:00,324.95,324.95,323.87,324.07,26867.0,319.2175,319.2175,318.1565,318.353,26867.0
2024-04-11 10:05:00,324.06,324.07,323.26,323.76,14731.0,318.3432,318.353,317.5573,318.0485,14731.0
2024-04-11 10:10:00,323.76,324.11,323.42,324.11,7438.0,318.0485,318.3923,317.7145,318.3923,7438.0
2024-04-11 10:15:00,324.27,324.44,323.74,323.83,5998.0,318.5495,318.7165,318.0288,318.1172,5998.0
2024-04-11 10:20:00,323.89,324.18,323.7,324.0,14868.0,318.1762,318.4611,317.9895,318.2842,14868.0
2024-04-11 10:25:00,323.89,324.29,323.72,324.05,9287.0,318.1762,318.5691,318.0092,318.3334,9287.0
2024-04-11 10:30:00,324.17,324.74,324.0,324.16,6995.0,318.4512,319.0112,318.2842,318.4414,6995.0
2024-04-11 10:35:00,324.29,324.6,324.25,324.57,7896.0,318.5691,318.8737,318.5298,318.8442,7896.0
2024-04-11 10:40:00,324.71,324.72,324.26,324.55,6505.0,318.9817,318.9915,318.5397,318.8245,6505.0
2024-04-11 10:45:00,324.64,324.7,324.49,324.59,9290.0,318.9129,318.9719,318.7656,318.8638,9290.0
2024-04-11 10:50:00,324.67,324.74,324.49,324.69,8660.0,318.9424,319.0112,318.7656,318.9621,8660.0
2024-04-11 10:55:00,324.8,324.92,324.07,324.07,9734.0,319.0701,319.188,318.353,318.353,9734.0
2024-04-11 11:00:00,324.0,324.26,323.92,324.08,4250.0,318.2842,318.5397,318.2056,318.3628,4250.0
2024-04-11 11:05:00,324.13,324.23,323.7,323.85,5476.0,318.4119,318.5102,317.9895,318.1369,5476.0
2024-04-11 11:10:00,323.89,324.34,323.83,324.13,5205.0,318.1762,318.6182,318.1172,318.4119,5205.0
2024-04-11 11:15:00,324.11,324.78,324.09,324.59,7041.0,318.3923,319.0505,318.3727,318.8638,7041.0
2024-04-11 11:20:00,324.62,324.84,324.39,324.42,8870.0,318.8933,319.1094,318.6674,318.6968,8870.0
2024-04-11 11:25:00,324.42,324.51,323.89,324.03,12367.0,318.6968,318.7852,318.1762,318.3137,12367.0
2024-04-11 11:30:00,324.05,324.34,323.98,324.14,10398.0,318.3334,318.6182,318.2646,318.4218,10398.0
2024-04-11 11:35:00,324.17,324.66,324.07,324.25,12236.0,318.4512,318.9326,318.353,318.5298,12236.0
2024-04-11 11:40:00,324.3,324.61,324.18,324.18,15015.0,318.5789,318.8835,318.4611,318.4611,15015.0
2024-04-11 11:45:00,324.28,324.63,324.28,324.56,4734.0,318.5593,318.9031,318.5593,318.8344,4734.0
2024-04-11 11:50:00,324.56,324.61,324.45,324.51,13504.0,318.8344,318.8835,318.7263,318.7852,13504.0
2024-04-11 11:55:00,324.55,325.36,324.55,325.36,15788.0,318.8245,319.6202,318.8245,319.6202,15788.0
2024-04-11 12:00:00,325.48,325.48,324.51,324.51,13650.0,319.7381,319.7381,318.7852,318.7852,13650.0
2024-04-11 12:05:00,324.45,324.61,324.32,324.32,11817.0,318.7263,318.8835,318.5986,318.5986,11817.0
2024-04-11 12:10:00,324.25,324.55,324.22,324.55,5645.0,318.5298,318.8245,318.5004,318.8245,5645.0
2024-04-11 12:15:00,324.48,324.61,324.35,324.35,5807.0,318.7558,318.8835,318.6281,318.6281,5807.0
2024-04-11 12:20:00,324.43,324.55,324.31,324.5,16429.0,318.7067,318.8245,318.5888,318.7754,16429.0
2024-04-11 12:25:00,324.55,324.66,324.18,324.18,8910.0,318.8245,318.9326,318.4611,318.4611,8910.0
2024-04-11 12:30:00,324.07,324.5,323.95,324.49,7117.0,318.353,318.7754,318.2351,318.7656,7117.0
2024-04-11 12:35:00,324.33,324.36,324.0,324.0,14601.0,318.6084,318.6379,318.2842,318.2842,14601.0
2024-04-11 12:40:00,324.17,324.22,324.09,324.14,6068.0,318.4512,318.5004,318.3727,318.4218,6068.0
2024-04-11 12:45:00,324.19,324.65,324.15,324.65,3050.0,318.4709,318.9228,318.4316,318.9228,3050.0
2024-04-11 12:50:00,324.51,324.62,324.15,324.18,7070.0,318.7852,318.8933,318.4316,318.4611,7070.0
2024-04-11 12:55:00,324.09,324.3,323.96,324.28,5163.0,318.3727,318.5789,318.2449,318.5593,5163.0
2024-04-11 13:00:00,324.28,324.84,323.95,324.58,14760.0,318.5593,319.1094,318.2351,318.854,14760.0
2024-04-11 13:05:00,324.51,324.94,324.5,324.64,7736.0,318.7852,319.2077,318.7754,318.9129,7736.0
2024-04-11 13:10:00,324.63,325.18,324.63,325.18,3709.0,318.9031,319.4434,318.9031,319.4434,3709.0
2024-04-11 13:15:00,325.3,325.6,325.06,325.6,7425.0,319.5613,319.856,319.3255,319.856,7425.0
2024-04-11 13:20:00,325.59,325.83,325.2,325.37,19751.0,319.8462,320.082,319.4631,319.6301,19751.0
2024-04-11 13:25:00,325.37,325.52,325.31,325.33,8727.0,319.6301,319.7774,319.5711,319.5908,8727.0
2024-04-11 13:30:00,325.48,325.49,325.15,325.15,12590.0,319.7381,319.748,319.414,319.414,12590.0
2024-04-11 13:35:00,325.09,325.12,324.89,325.01,10409.0,319.355,319.3845,319.1585,319.2764,10409.0
2024-04-11 13:40:00,325.0,325.03,324.72,324.92,15874.0,319.2666,319.2961,318.9915,319.188,15874.0
2024-04-11 13:45:00,324.96,325.25,324.77,325.19,30310.0,319.2273,319.5122,319.0407,319.4532,30310.0
2024-04-11 13:50:00,325.29,325.3,325.03,325.13,6478.0,319.5515,319.5613,319.2961,319.3943,6478.0
2024-04-11 13:55:00,325.12,325.18,324.8,324.88,18587.0,319.3845,319.4434,319.0701,319.1487,18587.0
2024-04-11 14:00:00,324.87,325.15,324.7,325.03,39887.0,319.1389,319.414,318.9719,319.2961,39887.0
2024-04-11 14:05:00,325.08,325.75,325.04,325.67,40294.0,319.3452,320.0034,319.3059,319.9248,40294.0
2024-04-11 14:10:00,325.73,326.09,325.51,326.09,5833.0,319.9837,320.3374,319.7676,320.3374,5833.0
2024-04-11 14:15:00,326.19,326.25,326.01,326.07,7912.0,320.4356,320.4945,320.2588,320.3177,7912.0
2024-04-11 14:20:00,326.08,326.43,325.81,326.43,29549.0,320.3275,320.6714,320.0623,320.6714,29549.0
2024-04-11 14:25:00,326.4,326.76,326.08,326.12,11303.0,320.6419,320.9955,320.3275,320.3668,11303.0
2024-04-11 14:30:00,326.25,326.45,326.12,326.44,8031.0,320.4945,320.691,320.3668,320.6812,8031.0
2024-04-11 14:35:00,326.33,326.52,326.28,326.4,4191.0,320.5731,320.7598,320.524,320.6419,4191.0
2024-04-11 14:40:00,326.4,326.42,326.25,326.41,4558.0,320.6419,320.6615,320.4945,320.6517,4558.0
2024-04-11 14:45:00,326.45,326.49,326.24,326.38,7827.0,320.691,320.7303,320.4847,320.6223,7827.0
2024-04-11 14:50:00,326.38,326.47,326.14,326.34,6419.0,320.6223,320.7107,320.3865,320.583,6419.0
2024-04-11 14:55:00,326.38,326.52,326.31,326.37,5266.0,320.6223,320.7598,320.5535,320.6124,5266.0
2024-04-11 15:00:00,326.38,326.47,326.04,326.07,6332.0,320.6223,320.7107,320.2882,320.3177,6332.0
2024-04-11 15:05:00,326.07,326.3,326.07,326.14,8847.0,320.3177,320.5437,320.3177,320.3865,8847.0
2024-04-11 15:10:00,326.16,326.21,325.73,325.73,9648.0,320.4061,320.4553,319.9837,319.9837,9648.0
2024-04-11 15:15:00,325.73,325.93,325.66,325.7,19547.0,319.9837,320.1802,319.915,319.9542,19547.0
2024-04-11 15:20:00,325.72,325.99,325.69,325.96,10720.0,319.9739,320.2391,319.9444,320.2097,10720.0
2024-04-11 15:25:00,325.96,326.08,325.72,325.93,14741.0,320.2097,320.3275,319.9739,320.1802,14741.0
2024-04-11 15:30:00,325.84,325.94,325.48,325.65,16191.0,320.0918,320.19,319.7381,319.9051,16191.0
2024-04-11 15:35:00,325.58,325.66,325.36,325.48,25785.0,319.8364,319.915,319.6202,319.7381,25785.0
2024-04-11 15:40:00,325.48,325.78,325.45,325.74,40879.0,319.7381,320.0328,319.7087,319.9935,40879.0
2024-04-11 15:45:00,325.73,325.82,325.41,325.45,37832.0,319.9837,320.0721,319.6694,319.7087,37832.0
2024-04-11 15:50:00,325.41,325.41,325.03,325.1,44063.0,319.6694,319.6694,319.2961,319.3648,44063.0
2024-04-11 15:55:00,325.12,325.43,324.91,325.34,92976.0,319.3845,319.689,319.1782,319.6006,92976.0
2024-04-12 09:30:00,320.97,322.5,319.71,320.96,83319.0,315.3077,316.8107,314.0699,315.2979,83319.0
2024-04-12 09:35:00,321.16,321.66,320.73,320.93,26099.0,315.4943,315.9855,315.0719,315.2684,26099.0
2024-04-12 09:40:00,320.93,321.19,320.05,320.63,28795.0,315.2684,315.5238,314.4039,314.9737,28795.0
2024-04-12 09:45:00,320.27,320.79,319.72,320.12,37019.0,314.62,315.1309,314.0797,314.4727,37019.0
2024-04-12 09:50:00,320.12,320.62,319.08,319.17,35830.0,314.4727,314.9639,313.451,313.5394,35830.0
2024-04-12 09:55:00,319.22,319.42,318.23,318.31,59661.0,313.5886,313.785,312.616,312.6946,59661.0
2024-04-12 10:00:00,318.41,318.96,317.62,318.16,59655.0,312.7929,313.3331,312.0168,312.5473,59655.0
2024-04-12 10:05:00,318.38,318.48,317.27,317.27,30947.0,312.7634,312.8616,311.673,311.673,30947.0
2024-04-12 10:10:00,317.34,317.85,317.17,317.85,31300.0,311.7417,312.2427,311.5747,312.2427,31300.0
2024-04-12 10:15:00,317.74,317.83,316.9,316.94,41041.0,312.1347,312.2231,311.3095,311.3488,41041.0
2024-04-12 10:20:00,317.0,317.24,316.73,317.0,22200.0,311.4077,311.6435,311.1425,311.4077,22200.0
2024-04-12 10:25:00,317.06,317.16,316.41,317.0,21274.0,311.4667,311.5649,310.8281,311.4077,21274.0
2024-04-12 10:30:00,317.04,317.14,316.49,316.68,25640.0,311.447,311.5453,310.9067,311.0934,25640.0
2024-04-12 10:35:00,316.77,316.82,315.87,316.17,24473.0,311.1818,311.2309,310.2977,310.5924,24473.0
2024-04-12 10:40:00,316.18,316.49,315.29,315.68,71464.0,310.6022,310.9067,309.7279,310.111,71464.0
2024-04-12 10:45:00,315.6,316.59,315.47,315.76,27285.0,310.0324,311.005,309.9047,310.1896,27285.0
2024-04-12 10:50:00,315.9,316.02,315.15,315.68,55183.0,310.3271,310.445,309.5904,310.111,55183.0
2024-04-12 10:55:00,315.63,316.21,315.52,315.72,29476.0,310.0619,310.6317,309.9538,310.1503,29476.0
2024-04-12 11:00:00,315.87,316.68,315.69,316.42,27158.0,310.2977,311.0934,310.1208,310.838,27158.0
2024-04-12 11:05:00,316.42,316.58,315.75,316.16,28616.0,310.838,310.9951,310.1798,310.5825,28616.0
2024-04-12 11:10:00,316.23,317.12,316.22,316.63,20266.0,310.6513,311.5256,310.6415,311.0443,20266.0
2024-04-12 11:15:00,316.68,316.83,316.5,316.68,15325.0,311.0934,311.2407,310.9165,311.0934,15325.0
2024-04-12 11:20:00,316.62,316.69,316.05,316.19,15240.0,311.0344,311.1032,310.4745,310.612,15240.0
2024-04-12 11:25:00,316.07,316.83,316.07,316.82,15505.0,310.4941,311.2407,310.4941,311.2309,15505.0
2024-04-12 11:30:00,316.79,316.79,316.28,316.65,24432.0,311.2014,311.2014,310.7004,311.0639,24432.0
2024-04-12 11:35:00,316.59,317.03,316.34,316.38,22996.0,311.005,311.4372,310.7594,310.7987,22996.0
2024-04-12 11:40:00,316.3,316.62,316.24,316.35,20223.0,310.7201,311.0344,310.6611,310.7692,20223.0
2024-04-12 11:45:00,316.48,317.03,316.38,317.03,14279.0,310.8969,311.4372,310.7987,311.4372,14279.0
2024-04-12 11:50:00,317.04,317.16,316.66,316.73,19527.0,311.447,311.5649,311.0737,311.1425,19527.0
2024-04-12 11:55:00,316.75,316.84,316.25,316.31,26232.0,311.1621,311.2505,310.671,310.7299,26232.0
2024-04-12 12:00:00,316.31,316.4,315.97,315.97,15754.0,310.7299,310.8183,310.3959,310.3959,15754.0
2024-04-12 12:05:00,316.06,316.71,316.06,316.5,22744.0,310.4843,311.1228,310.4843,310.9165,22744.0
2024-04-12 12:10:00,316.5,316.55,315.93,315.93,22118.0,310.9165,310.9657,310.3566,310.3566,22118.0
2024-04-12 12:15:00,316.0,316.5,315.93,316.05,18695.0,310.4254,310.9165,310.3566,310.4745,18695.0
2024-04-12 12:20:00,316.06,316.33,315.72,316.0,31417.0,310.4843,310.7495,310.1503,310.4254,31417.0
2024-04-12 12:25:00,316.0,316.01,315.18,315.37,22775.0,310.4254,310.4352,309.6198,309.8065,22775.0
2024-04-12 12:30:00,315.41,315.45,314.87,315.09,17493.0,309.8458,309.8851,309.3153,309.5314,17493.0
2024-04-12 12:35:00,315.23,315.23,314.5,314.74,18079.0,309.669,309.669,308.9518,309.1876,18079.0
2024-04-12 12:40:00,314.7,314.74,314.31,314.38,14490.0,309.1483,309.1876,308.7652,308.8339,14490.0
2024-04-12 12:45:00,314.39,314.7,314.34,314.47,20230.0,308.8438,309.1483,308.7947,308.9224,20230.0
2024-04-12 12:50:00,314.53,314.65,314.24,314.25,12991.0,308.9813,309.0992,308.6964,308.7062,12991.0
2024-04-12 12:55:00,314.25,314.31,313.97,314.17,22822.0,308.7062,308.7652,308.4312,308.6277,22822.0
2024-04-12 13:00:00,314.11,314.36,313.87,313.94,21739.0,308.5687,308.8143,308.3329,308.4017,21739.0
2024-04-12 13:05:00,313.92,314.24,313.71,313.84,17467.0,308.3821,308.6964,308.1758,308.3035,17467.0
2024-04-12 13:10:00,313.8,314.38,313.8,314.16,15811.0,308.2642,308.8339,308.2642,308.6178,15811.0
2024-04-12 13:15:00,314.19,314.45,313.95,313.95,11317.0,308.6473,308.9027,308.4115,308.4115,11317.0
2024-04-12 13:20:00,313.94,313.97,313.51,313.51,9708.0,308.4017,308.4312,307.9793,307.9793,9708.0
2024-04-12 13:25:00,313.52,313.66,313.19,313.32,14082.0,307.9891,308.1266,307.6649,307.7926,14082.0
2024-04-12 13:30:00,313.33,313.61,313.19,313.56,11953.0,307.8025,308.0775,307.6649,308.0284,11953.0
2024-04-12 13:35:00,313.64,313.89,313.35,313.89,14871.0,308.107,308.3526,307.8221,308.3526,14871.0
2024-04-12 13:40:00,313.82,314.71,313.82,314.5,11207.0,308.2838,309.1581,308.2838,308.9518,11207.0
2024-04-12 13:45:00,314.57,314.82,314.44,314.71,10426.0,309.0206,309.2662,308.8929,309.1581,10426.0
2024-04-12 13:50:00,314.75,315.08,314.67,314.83,6070.0,309.1974,309.5216,309.1188,309.276,6070.0
2024-04-12 13:55:00,314.88,314.97,314.46,314.56,4260.0,309.3251,309.4135,308.9125,309.0108,4260.0
2024-04-12 14:00:00,314.46,314.54,314.17,314.36,10497.0,308.9125,308.9911,308.6277,308.8143,10497.0
2024-04-12 14:05:00,314.27,315.34,314.26,315.25,18233.0,308.7259,309.777,308.7161,309.6886,18233.0
2024-04-12 14:10:00,315.25,315.5,314.82,314.82,20065.0,309.6886,309.9342,309.2662,309.2662,20065.0
2024-04-12 14:15:00,314.9,315.18,314.61,314.61,13696.0,309.3448,309.6198,309.0599,309.0599,13696.0
2024-04-12 14:20:00,314.6,314.61,314.16,314.16,17401.0,309.0501,309.0599,308.6178,308.6178,17401.0
2024-04-12 14:25:00,314.12,314.26,313.95,314.06,13508.0,308.5785,308.7161,308.4115,308.5196,13508.0
2024-04-12 14:30:00,314.06,314.07,313.66,313.98,15101.0,308.5196,308.5294,308.1266,308.441,15101.0
2024-04-12 14:35:00,313.9,314.16,313.56,313.67,10211.0,308.3624,308.6178,308.0284,308.1365,10211.0
2024-04-12 14:40:00,313.6,314.29,313.58,313.98,13258.0,308.0677,308.7455,308.0481,308.441,13258.0
2024-04-12 14:45:00,313.89,313.9,313.5,313.81,15147.0,308.3526,308.3624,307.9695,308.274,15147.0
2024-04-12 14:50:00,313.82,314.7,313.78,314.69,22712.0,308.2838,309.1483,308.2445,309.1385,22712.0
2024-04-12 14:55:00,314.62,314.98,314.4,314.41,19191.0,309.0697,309.4234,308.8536,308.8634,19191.0
2024-04-12 15:00:00,314.35,314.66,314.2,314.66,10648.0,308.8045,309.109,308.6571,309.109,10648.0
2024-04-12 15:05:00,314.6,314.71,313.81,313.93,42302.0,309.0501,309.1581,308.274,308.3919,42302.0
2024-04-12 15:10:00,314.0,314.33,313.79,314.06,28997.0,308.4607,308.7848,308.2544,308.5196,28997.0
2024-04-12 15:15:00,313.9,314.15,313.62,314.03,18668.0,308.3624,308.608,308.0874,308.4901,18668.0
2024-04-12 15:20:00,314.03,314.39,313.96,314.3,9750.0,308.4901,308.8438,308.4214,308.7554,9750.0
2024-04-12 15:25:00,314.34,314.56,314.21,314.24,11215.0,308.7947,309.0108,308.6669,308.6964,11215.0
2024-04-12 15:30:00,314.23,314.52,313.99,314.35,17621.0,308.6866,308.9715,308.4508,308.8045,17621.0
2024-04-12 15:35:00,314.31,314.31,313.72,313.86,19215.0,308.7652,308.7652,308.1856,308.3231,19215.0
2024-04-12 15:40:00,313.85,314.77,313.84,314.65,17498.0,308.3133,309.2171,308.3035,309.0992,17498.0
2024-04-12 15:45:00,314.7,314.94,314.42,314.84,23473.0,309.1483,309.3841,308.8732,309.2858,23473.0
2024-04-12 15:50:00,314.91,315.08,314.4,314.7,66751.0,309.3546,309.5216,308.8536,309.1483,66751.0
2024-04-12 15:55:00,314.68,315.63,314.63,315.49,186531.0,309.1287,310.0619,309.0795,309.9244,186531.0
2024-04-15 09:30:00,316.05,320.52,316.05,320.09,120226.0,310.4745,314.8656,310.4745,314.4432,120226.0
2024-04-15 09:35:00,320.1,321.52,320.1,321.02,38194.0,314.453,315.848,314.453,315.3568,38194.0
2024-04-15 09:40:00,321.02,321.6,319.54,319.83,38437.0,315.3568,315.9266,313.9029,314.1878,38437.0
2024-04-15 09:45:00,319.79,319.97,318.91,319.5,35900.0,314.1485,314.3253,313.284,313.8636,35900.0
2024-04-15 09:50:00,319.51,320.4,318.87,319.5,31086.0,313.8734,314.7477,313.2447,313.8636,31086.0
2024-04-15 09:55:00,319.37,319.37,317.96,318.48,20826.0,313.7359,313.7359,312.3508,312.8616,20826.0
2024-04-15 10:00:00,318.42,318.51,317.93,318.18,21628.0,312.8027,312.8911,312.3213,312.5669,21628.0
2024-04-15 10:05:00,317.97,318.37,317.27,317.27,14247.0,312.3606,312.7536,311.673,311.673,14247.0
2024-04-15 10:10:00,317.27,317.48,316.52,317.1,25353.0,311.673,311.8793,310.9362,311.506,25353.0
2024-04-15 10:15:00,317.1,317.39,316.54,316.86,41471.0,311.506,311.7908,310.9558,311.2702,41471.0
2024-04-15 10:20:00,316.51,317.17,316.39,316.68,15073.0,310.9264,311.5747,310.8085,311.0934,15073.0
2024-04-15 10:25:00,316.75,317.09,315.92,316.0,21378.0,311.1621,311.4961,310.3468,310.4254,21378.0
2024-04-15 10:30:00,316.0,316.29,315.92,316.06,13478.0,310.4254,310.7103,310.3468,310.4843,13478.0
2024-04-15 10:35:00,316.19,316.28,315.45,315.59,12042.0,310.612,310.7004,309.8851,310.0226,12042.0
2024-04-15 10:40:00,315.62,316.24,315.54,316.24,14038.0,310.0521,310.6611,309.9735,310.6611,14038.0
2024-04-15 10:45:00,316.21,316.7,315.99,316.7,13881.0,310.6317,311.113,310.4155,311.113,13881.0
2024-04-15 10:50:00,316.71,317.0,316.49,316.58,31599.0,311.1228,311.4077,310.9067,310.9951,31599.0
2024-04-15 10:55:00,316.56,316.85,316.4,316.64,34228.0,310.9755,311.2604,310.8183,311.0541,34228.0
2024-04-15 11:00:00,316.63,316.7,315.98,316.28,28294.0,311.0443,311.113,310.4057,310.7004,28294.0
2024-04-15 11:05:00,316.35,316.48,316.17,316.17,10071.0,310.7692,310.8969,310.5924,310.5924,10071.0
2024-04-15 11:10:00,316.15,316.61,316.14,316.49,11624.0,310.5727,311.0246,310.5629,310.9067,11624.0
2024-04-15 11:15:00,316.43,316.58,316.24,316.36,16712.0,310.8478,310.9951,310.6611,310.779,16712.0
2024-04-15 11:20:00,316.25,316.27,316.01,316.2,11881.0,310.671,310.6906,310.4352,310.6218,11881.0
2024-04-15 11:25:00,316.2,316.69,316.19,316.69,10361.0,310.6218,311.1032,310.612,311.1032,10361.0
2024-04-15 11:30:00,316.61,316.92,316.52,316.81,24111.0,311.0246,311.3291,310.9362,311.2211,24111.0
2024-04-15 11:35:00,316.78,317.14,316.7,316.9,10985.0,311.1916,311.5453,311.113,311.3095,10985.0
2024-04-15 11:40:00,316.78,317.07,316.42,316.51,10370.0,311.1916,311.4765,310.838,310.9264,10370.0
2024-04-15 11:45:00,316.47,316.68,316.34,316.48,8047.0,310.8871,311.0934,310.7594,310.8969,8047.0
2024-04-15 11:50:00,316.47,316.73,316.47,316.6,5547.0,310.8871,311.1425,310.8871,311.0148,5547.0
2024-04-15 11:55:00,316.54,316.69,316.48,316.69,7726.0,310.9558,311.1032,310.8969,311.1032,7726.0
2024-04-15 12:00:00,316.71,316.98,316.71,316.83,7363.0,311.1228,311.3881,311.1228,311.2407,7363.0
2024-04-15 12:05:00,316.83,316.89,316.58,316.81,9988.0,311.2407,311.2997,310.9951,311.2211,9988.0
2024-04-15 12:10:00,316.9,316.9,316.72,316.9,4909.0,311.3095,311.3095,311.1327,311.3095,4909.0
2024-04-15 12:15:00,316.94,317.23,316.93,317.05,12831.0,311.3488,311.6337,311.339,311.4568,12831.0
2024-04-15 12:20:00,317.05,317.19,316.43,316.49,12465.0,311.4568,311.5944,310.8478,310.9067,12465.0
2024-04-15 12:25:00,316.47,316.62,316.24,316.48,5169.0,310.8871,311.0344,310.6611,310.8969,5169.0
2024-04-15 12:30:00,316.5,316.63,316.14,316.24,5523.0,310.9165,311.0443,310.5629,310.6611,5523.0
2024-04-15 12:35:00,316.31,316.45,316.03,316.19,8777.0,310.7299,310.8674,310.4548,310.612,8777.0
2024-04-15 12:40:00,316.28,316.34,315.96,316.22,10413.0,310.7004,310.7594,310.3861,310.6415,10413.0
2024-04-15 12:45:00,316.19,316.61,316.19,316.37,9177.0,310.612,311.0246,310.612,310.7888,9177.0
2024-04-15 12:50:00,316.3,316.57,316.25,316.49,3658.0,310.7201,310.9853,310.671,310.9067,3658.0
2024-04-15 12:55:00,316.6,316.82,316.47,316.82,4938.0,311.0148,311.2309,310.8871,311.2309,4938.0
2024-04-15 13:00:00,316.67,316.7,316.32,316.36,6343.0,311.0835,311.113,310.7397,310.779,6343.0
2024-04-15 13:05:00,316.25,316.9,316.25,316.86,16073.0,310.671,311.3095,310.671,311.2702,16073.0
2024-04-15 13:10:00,316.75,316.84,316.37,316.41,11437.0,311.1621,311.2505,310.7888,310.8281,11437.0
2024-04-15 13:15:00,316.36,316.41,315.78,315.78,10487.0,310.779,310.8281,310.2092,310.2092,10487.0
2024-04-15 13:20:00,315.78,315.83,315.5,315.74,10355.0,310.2092,310.2584,309.9342,310.17,10355.0
2024-04-15 13:25:00,315.66,315.8,314.89,315.03,14032.0,310.0914,310.2289,309.3349,309.4725,14032.0
2024-04-15 13:30:00,315.0,315.4,314.72,315.17,17861.0,309.443,309.836,309.1679,309.61,17861.0
2024-04-15 13:35:00,315.08,315.32,314.59,314.62,9115.0,309.5216,309.7574,309.0402,309.0697,9115.0
2024-04-15 13:40:00,314.52,315.17,314.37,314.74,7884.0,308.9715,309.61,308.8241,309.1876,7884.0
2024-04-15 13:45:00,314.72,315.04,314.58,314.63,14740.0,309.1679,309.4823,309.0304,309.0795,14740.0
2024-04-15 13:50:00,314.52,314.8,314.23,314.58,18151.0,308.9715,309.2465,308.6866,309.0304,18151.0
2024-04-15 13:55:00,314.59,314.99,314.39,314.84,19855.0,309.0402,309.4332,308.8438,309.2858,19855.0
2024-04-15 14:00:00,314.73,315.0,314.6,314.96,13278.0,309.1778,309.443,309.0501,309.4037,13278.0
2024-04-15 14:05:00,314.97,315.24,314.81,314.81,23160.0,309.4135,309.6788,309.2564,309.2564,23160.0
2024-04-15 14:10:00,314.8,314.88,314.31,314.52,12846.0,309.2465,309.3251,308.7652,308.9715,12846.0
2024-04-15 14:15:00,314.46,314.7,314.29,314.63,10203.0,308.9125,309.1483,308.7455,309.0795,10203.0
2024-04-15 14:20:00,314.58,314.71,314.11,314.11,8101.0,309.0304,309.1581,308.5687,308.5687,8101.0
2024-04-15 14:25:00,314.17,314.54,314.17,314.25,13032.0,308.6277,308.9911,308.6277,308.7062,13032.0
2024-04-15 14:30:00,314.18,314.86,314.1,314.85,16032.0,308.6375,309.3055,308.5589,309.2957,16032.0
2024-04-15 14:35:00,314.88,314.99,314.32,314.32,13583.0,309.3251,309.4332,308.775,308.775,13583.0
2024-04-15 14:40:00,314.3,314.58,314.3,314.39,5929.0,308.7554,309.0304,308.7554,308.8438,5929.0
2024-04-15 14:45:00,314.4,314.44,314.03,314.14,11804.0,308.8536,308.8929,308.4901,308.5982,11804.0
2024-04-15 14:50:00,314.14,314.17,313.86,313.86,22412.0,308.5982,308.6277,308.3231,308.3231,22412.0
2024-04-15 14:55:00,313.92,314.32,313.6,314.15,17689.0,308.3821,308.775,308.0677,308.608,17689.0
2024-04-15 15:00:00,314.17,314.3,313.67,313.74,19746.0,308.6277,308.7554,308.1365,308.2052,19746.0
2024-04-15 15:05:00,313.66,313.76,313.28,313.53,60889.0,308.1266,308.2249,307.7534,307.9989,60889.0
2024-04-15 15:10:00,313.58,313.6,313.19,313.19,12295.0,308.0481,308.0677,307.6649,307.6649,12295.0
2024-04-15 15:15:00,313.17,313.29,312.18,312.23,40870.0,307.6453,307.7632,306.6728,306.7219,40870.0
2024-04-15 15:20:00,312.29,313.16,312.26,312.94,22950.0,306.7808,307.6355,306.7513,307.4194,22950.0
2024-04-15 15:25:00,312.98,313.19,312.7,312.79,16975.0,307.4586,307.6649,307.1836,307.272,16975.0
2024-04-15 15:30:00,312.78,313.2,312.74,312.93,48821.0,307.2622,307.6748,307.2229,307.4095,48821.0
2024-04-15 15:35:00,312.9,312.96,312.55,312.83,12147.0,307.3801,307.439,307.0362,307.3113,12147.0
2024-04-15 15:40:00,312.88,312.89,312.25,312.27,18684.0,307.3604,307.3702,306.7415,306.7612,18684.0
2024-04-15 15:45:00,312.3,312.91,312.24,312.91,20921.0,306.7906,307.3899,306.7317,307.3899,20921.0
2024-04-15 15:50:00,312.89,313.63,312.72,313.57,61174.0,307.3702,308.0972,307.2032,308.0382,61174.0
2024-04-15 15:55:00,313.52,313.74,313.14,313.35,117492.0,307.9891,308.2052,307.6158,307.8221,117492.0
2024-04-16 09:30:00,315.14,315.64,313.28,315.29,65279.0,309.5805,310.0717,307.7534,309.7279,65279.0
2024-04-16 09:35:00,315.28,315.28,313.51,314.24,66394.0,309.7181,309.7181,307.9793,308.6964,66394.0
2024-04-16 09:40:00,314.27,314.97,313.99,314.62,28485.0,308.7259,309.4135,308.4508,309.0697,28485.0
2024-04-16 09:45:00,314.64,314.69,313.22,313.48,28891.0,309.0894,309.1385,307.6944,307.9498,28891.0
2024-04-16 09:50:00,313.49,314.03,313.44,313.75,26416.0,307.9596,308.4901,307.9105,308.2151,26416.0
2024-04-16 09:55:00,313.83,314.77,313.58,314.17,32722.0,308.2936,309.2171,308.0481,308.6277,32722.0
2024-04-16 10:00:00,314.28,314.79,314.15,314.39,38647.0,308.7357,309.2367,308.608,308.8438,38647.0
2024-04-16 10:05:00,314.34,315.21,314.04,315.12,22436.0,308.7947,309.6493,308.4999,309.5609,22436.0
2024-04-16 10:10:00,315.17,315.17,314.25,314.5,24103.0,309.61,309.61,308.7062,308.9518,24103.0
2024-04-16 10:15:00,314.49,314.59,313.59,313.96,13233.0,308.942,309.0402,308.0579,308.4214,13233.0
2024-04-16 10:20:00,313.94,314.1,313.4,313.5,13604.0,308.4017,308.5589,307.8712,307.9695,13604.0
2024-04-16 10:25:00,313.44,313.57,313.03,313.45,16650.0,307.9105,308.0382,307.5078,307.9204,16650.0
2024-04-16 10:30:00,313.49,313.82,313.19,313.28,9790.0,307.9596,308.2838,307.6649,307.7534,9790.0
2024-04-16 10:35:00,313.21,313.33,312.64,313.0,8327.0,307.6846,307.8025,307.1246,307.4783,8327.0
2024-04-16 10:40:00,313.1,313.22,312.55,312.85,18461.0,307.5765,307.6944,307.0362,307.3309,18461.0
2024-04-16 10:45:00,312.88,313.2,312.7,312.91,12356.0,307.3604,307.6748,307.1836,307.3899,12356.0
2024-04-16 10:50:00,312.94,312.97,312.19,312.55,10372.0,307.4194,307.4488,306.6826,307.0362,10372.0
2024-04-16 10:55:00,312.55,312.55,312.21,312.51,39215.0,307.0362,307.0362,306.7022,306.9969,39215.0
2024-04-16 11:00:00,312.5,312.7,312.31,312.6,33961.0,306.9871,307.1836,306.8005,307.0853,33961.0
2024-04-16 11:05:00,312.61,312.89,312.55,312.81,22129.0,307.0952,307.3702,307.0362,307.2916,22129.0
2024-04-16 11:10:00,312.77,313.18,312.75,313.09,28104.0,307.2523,307.6551,307.2327,307.5667,28104.0
2024-04-16 11:15:00,313.09,313.18,312.72,312.72,20307.0,307.5667,307.6551,307.2032,307.2032,20307.0
2024-04-16 11:20:00,312.61,312.91,312.53,312.79,8949.0,307.0952,307.3899,307.0166,307.272,8949.0
2024-04-16 11:25:00,312.8,313.2,312.76,313.02,10129.0,307.2818,307.6748,307.2425,307.4979,10129.0
2024-04-16 11:30:00,313.06,313.27,312.58,313.27,11363.0,307.5372,307.7435,307.0657,307.7435,11363.0
2024-04-16 11:35:00,313.23,313.27,312.7,312.7,8617.0,307.7042,307.7435,307.1836,307.1836,8617.0
2024-04-16 11:40:00,312.73,312.92,312.51,312.84,9803.0,307.2131,307.3997,306.9969,307.3211,9803.0
2024-04-16 11:45:00,312.84,313.14,312.57,312.91,9742.0,307.3211,307.6158,307.0559,307.3899,9742.0
2024-04-16 11:50:00,313.02,313.73,313.02,313.73,19584.0,307.4979,308.1954,307.4979,308.1954,19584.0
2024-04-16 11:55:00,313.72,313.72,313.11,313.11,5507.0,308.1856,308.1856,307.5864,307.5864,5507.0
2024-04-16 12:00:00,313.03,313.03,312.59,312.63,6824.0,307.5078,307.5078,307.0755,307.1148,6824.0
2024-04-16 12:05:00,312.57,313.0,312.49,312.84,6719.0,307.0559,307.4783,306.9773,307.3211,6719.0
2024-04-16 12:10:00,313.0,313.13,312.8,312.98,4018.0,307.4783,307.606,307.2818,307.4586,4018.0
2024-04-16 12:15:00,312.96,313.1,312.95,313.02,5541.0,307.439,307.5765,307.4292,307.4979,5541.0
2024-04-16 12:20:00,313.04,313.06,312.75,312.86,6865.0,307.5176,307.5372,307.2327,307.3408,6865.0
2024-04-16 12:25:00,312.94,313.01,312.65,312.65,6199.0,307.4194,307.4881,307.1345,307.1345,6199.0
2024-04-16 12:30:00,312.65,312.89,312.39,312.46,12625.0,307.1345,307.3702,306.8791,306.9478,12625.0
2024-04-16 12:35:00,312.38,312.41,312.15,312.15,17200.0,306.8692,306.8987,306.6433,306.6433,17200.0
2024-04-16 12:40:00,312.17,312.32,311.84,312.06,14960.0,306.6629,306.8103,306.3388,306.5549,14960.0
2024-04-16 12:45:00,312.15,312.93,312.12,312.93,12379.0,306.6433,307.4095,306.6138,307.4095,12379.0
2024-04-16 12:50:00,312.93,313.06,312.64,312.64,8743.0,307.4095,307.5372,307.1246,307.1246,8743.0
2024-04-16 12:55:00,312.6,312.87,312.49,312.75,17666.0,307.0853,307.3506,306.9773,307.2327,17666.0
2024-04-16 13:00:00,312.57,312.64,312.05,312.05,6427.0,307.0559,307.1246,306.5451,306.5451,6427.0
2024-04-16 13:05:00,312.08,312.5,312.08,312.36,15145.0,306.5745,306.9871,306.5745,306.8496,15145.0
2024-04-16 13:10:00,312.34,313.0,312.34,312.53,49204.0,306.8299,307.4783,306.8299,307.0166,49204.0
2024-04-16 13:15:00,312.59,313.05,312.4,312.99,19255.0,307.0755,307.5274,306.8889,307.4685,19255.0
2024-04-16 13:20:00,313.11,313.32,312.81,313.25,13773.0,307.5864,307.7926,307.2916,307.7239,13773.0
2024-04-16 13:25:00,313.27,313.32,312.87,312.89,20128.0,307.7435,307.7926,307.3506,307.3702,20128.0
2024-04-16 13:30:00,313.0,313.19,312.32,313.19,33538.0,307.4783,307.6649,306.8103,307.6649,33538.0
2024-04-16 13:35:00,313.24,313.88,313.21,313.76,14821.0,307.7141,308.3428,307.6846,308.2249,14821.0
2024-04-16 13:40:00,313.85,314.22,313.79,313.83,15949.0,308.3133,308.6768,308.2544,308.2936,15949.0
2024-04-16 13:45:00,313.84,313.97,313.15,313.18,9902.0,308.3035,308.4312,307.6256,307.6551,9902.0
2024-04-16 13:50:00,312.94,313.5,312.79,313.5,6994.0,307.4194,307.9695,307.272,307.9695,6994.0
2024-04-16 13:55:00,313.38,313.5,313.1,313.36,21467.0,307.8516,307.9695,307.5765,307.8319,21467.0
2024-04-16 14:00:00,313.24,313.62,313.06,313.62,10845.0,307.7141,308.0874,307.5372,308.0874,10845.0
2024-04-16 14:05:00,313.48,314.8,313.47,314.79,23836.0,307.9498,309.2465,307.94,309.2367,23836.0
2024-04-16 14:10:00,314.62,314.75,313.83,313.94,29750.0,309.0697,309.1974,308.2936,308.4017,29750.0
2024-04-16 14:15:00,314.01,314.1,313.67,313.97,28743.0,308.4705,308.5589,308.1365,308.4312,28743.0
2024-04-16 14:20:00,313.97,313.98,313.24,313.76,26651.0,308.4312,308.441,307.7141,308.2249,26651.0
2024-04-16 14:25:00,313.77,313.89,313.09,313.51,18523.0,308.2347,308.3526,307.5667,307.9793,18523.0
2024-04-16 14:30:00,313.48,313.91,313.16,313.91,49763.0,307.9498,308.3722,307.6355,308.3722,49763.0
2024-04-16 14:35:00,313.84,314.18,313.55,314.13,29673.0,308.3035,308.6375,308.0186,308.5884,29673.0
2024-04-16 14:40:00,314.13,314.42,313.85,314.27,16763.0,308.5884,308.8732,308.3133,308.7259,16763.0
2024-04-16 14:45:00,314.17,314.74,314.14,314.45,9562.0,308.6277,309.1876,308.5982,308.9027,9562.0
2024-04-16 14:50:00,314.46,315.24,314.46,315.13,14005.0,308.9125,309.6788,308.9125,309.5707,14005.0
2024-04-16 14:55:00,315.07,315.34,314.97,315.3,17048.0,309.5118,309.777,309.4135,309.7377,17048.0
2024-04-16 15:00:00,315.22,315.46,314.87,314.88,19612.0,309.6591,309.8949,309.3153,309.3251,19612.0
2024-04-16 15:05:00,314.81,315.09,314.78,314.94,21558.0,309.2564,309.5314,309.2269,309.3841,21558.0
2024-04-16 15:10:00,315.0,315.11,314.89,314.89,15959.0,309.443,309.5511,309.3349,309.3349,15959.0
2024-04-16 15:15:00,314.91,315.08,314.67,315.0,12945.0,309.3546,309.5216,309.1188,309.443,12945.0
2024-04-16 15:20:00,314.96,315.39,314.86,315.2,15466.0,309.4037,309.8261,309.3055,309.6395,15466.0
2024-04-16 15:25:00,315.2,315.39,315.07,315.18,18719.0,309.6395,309.8261,309.5118,309.6198,18719.0
2024-04-16 15:30:00,315.16,315.16,313.86,313.9,18826.0,309.6002,309.6002,308.3231,308.3624,18826.0
2024-04-16 15:35:00,313.92,314.58,313.62,314.57,27626.0,308.3821,309.0304,308.0874,309.0206,27626.0
2024-04-16 15:40:00,314.49,314.69,314.35,314.68,25293.0,308.942,309.1385,308.8045,309.1287,25293.0
2024-04-16 15:45:00,314.71,314.91,314.59,314.8,20541.0,309.1581,309.3546,309.0402,309.2465,20541.0
2024-04-16 15:50:00,314.79,315.35,314.61,315.24,71023.0,309.2367,309.7868,309.0599,309.6788,71023.0
2024-04-16 15:55:00,315.37,315.37,313.86,314.0,214189.0,309.8065,309.8065,308.3231,308.4607,214189.0
2024-04-17 09:30:00,316.87,317.02,315.83,316.11,56777.0,311.28,311.4274,310.2584,310.5334,56777.0
2024-04-17 09:35:00,315.95,316.2,315.14,315.42,7570.0,310.3763,310.6218,309.5805,309.8556,7570.0
2024-04-17 09:40:00,315.5,315.72,314.99,315.59,13365.0,309.9342,310.1503,309.4332,310.0226,13365.0
2024-04-17 09:45:00,315.65,315.88,315.36,315.41,6518.0,310.0815,310.3075,309.7967,309.8458,6518.0
2024-04-17 09:50:00,315.16,315.64,314.83,315.05,12724.0,309.6002,310.0717,309.276,309.4921,12724.0
2024-04-17 09:55:00,315.08,315.47,314.79,315.04,9291.0,309.5216,309.9047,309.2367,309.4823,9291.0
2024-04-17 10:00:00,315.14,315.6,314.94,315.34,20059.0,309.5805,310.0324,309.3841,309.777,20059.0
2024-04-17 10:05:00,315.49,315.74,315.36,315.4,12965.0,309.9244,310.17,309.7967,309.836,12965.0
2024-04-17 10:10:00,315.5,315.54,314.41,314.57,46851.0,309.9342,309.9735,308.8634,309.0206,46851.0
2024-04-17 10:15:00,314.51,315.03,314.39,314.75,8174.0,308.9617,309.4725,308.8438,309.1974,8174.0
2024-04-17 10:20:00,314.65,314.76,314.16,314.76,5913.0,309.0992,309.2072,308.6178,309.2072,5913.0
2024-04-17 10:25:00,314.79,314.9,314.7,314.77,3574.0,309.2367,309.3448,309.1483,309.2171,3574.0
2024-04-17 10:30:00,314.82,314.86,314.42,314.53,13072.0,309.2662,309.3055,308.8732,308.9813,13072.0
2024-04-17 10:35:00,314.48,314.65,314.4,314.41,12640.0,308.9322,309.0992,308.8536,308.8634,12640.0
2024-04-17 10:40:00,314.34,314.59,314.13,314.37,15564.0,308.7947,309.0402,308.5884,308.8241,15564.0
2024-04-17 10:45:00,314.44,314.69,314.17,314.66,18668.0,308.8929,309.1385,308.6277,309.109,18668.0
2024-04-17 10:50:00,314.67,314.74,313.59,313.96,56550.0,309.1188,309.1876,308.0579,308.4214,56550.0
2024-04-17 10:55:00,313.98,314.39,313.88,314.09,14370.0,308.441,308.8438,308.3428,308.5491,14370.0
2024-04-17 11:00:00,314.03,314.64,313.66,314.48,10844.0,308.4901,309.0894,308.1266,308.9322,10844.0
2024-04-17 11:05:00,314.43,314.59,313.8,314.0,9181.0,308.8831,309.0402,308.2642,308.4607,9181.0
2024-04-17 11:10:00,313.89,314.06,313.77,313.84,26647.0,308.3526,308.5196,308.2347,308.3035,26647.0
2024-04-17 11:15:00,313.84,314.0,313.5,313.5,9806.0,308.3035,308.4607,307.9695,307.9695,9806.0
2024-04-17 11:20:00,313.47,313.58,313.1,313.4,15411.0,307.94,308.0481,307.5765,307.8712,15411.0
2024-04-17 11:25:00,313.47,313.53,313.07,313.07,33281.0,307.94,307.9989,307.5471,307.5471,33281.0
2024-04-17 11:30:00,313.02,313.1,312.66,312.78,19158.0,307.4979,307.5765,307.1443,307.2622,19158.0
2024-04-17 11:35:00,312.66,313.51,312.61,313.47,14469.0,307.1443,307.9793,307.0952,307.94,14469.0
2024-04-17 11:40:00,313.47,314.18,313.46,313.99,11007.0,307.94,308.6375,307.9302,308.4508,11007.0
2024-04-17 11:45:00,314.04,314.14,313.57,313.81,18135.0,308.4999,308.5982,308.0382,308.274,18135.0
2024-04-17 11:50:00,313.78,314.02,313.68,313.97,9208.0,308.2445,308.4803,308.1463,308.4312,9208.0
2024-04-17 11:55:00,313.86,314.55,313.82,314.47,27082.0,308.3231,309.0009,308.2838,308.9224,27082.0
2024-04-17 12:00:00,314.41,314.57,314.27,314.46,43951.0,308.8634,309.0206,308.7259,308.9125,43951.0
2024-04-17 12:05:00,314.48,314.51,313.99,314.37,57221.0,308.9322,308.9617,308.4508,308.8241,57221.0
2024-04-17 12:10:00,314.4,315.12,314.33,314.68,13864.0,308.8536,309.5609,308.7848,309.1287,13864.0
2024-04-17 12:15:00,314.58,314.58,314.27,314.53,10042.0,309.0304,309.0304,308.7259,308.9813,10042.0
2024-04-17 12:20:00,314.51,314.71,314.38,314.54,6845.0,308.9617,309.1581,308.8339,308.9911,6845.0
2024-04-17 12:25:00,314.69,314.91,314.5,314.52,6798.0,309.1385,309.3546,308.9518,308.9715,6798.0
2024-04-17 12:30:00,314.55,314.55,314.06,314.4,32595.0,309.0009,309.0009,308.5196,308.8536,32595.0
2024-04-17 12:35:00,314.31,314.47,314.14,314.47,11104.0,308.7652,308.9224,308.5982,308.9224,11104.0
2024-04-17 12:40:00,314.47,314.62,313.85,313.85,30463.0,308.9224,309.0697,308.3133,308.3133,30463.0
2024-04-17 12:45:00,313.9,314.62,313.89,314.5,21054.0,308.3624,309.0697,308.3526,308.9518,21054.0
2024-04-17 12:50:00,314.5,314.61,313.85,314.11,11463.0,308.9518,309.0599,308.3133,308.5687,11463.0
2024-04-17 12:55:00,314.07,314.16,313.78,313.91,6685.0,308.5294,308.6178,308.2445,308.3722,6685.0
2024-04-17 13:00:00,313.85,314.28,313.69,313.99,9107.0,308.3133,308.7357,308.1561,308.4508,9107.0
2024-04-17 13:05:00,313.93,314.5,313.93,314.43,26054.0,308.3919,308.9518,308.3919,308.8831,26054.0
2024-04-17 13:10:00,314.43,314.56,314.25,314.53,7152.0,308.8831,309.0108,308.7062,308.9813,7152.0
2024-04-17 13:15:00,314.52,315.03,314.51,314.95,8729.0,308.9715,309.4725,308.9617,309.3939,8729.0
2024-04-17 13:20:00,315.0,315.19,314.86,315.0,24209.0,309.443,309.6297,309.3055,309.443,24209.0
2024-04-17 13:25:00,315.0,315.17,314.6,315.03,37718.0,309.443,309.61,309.0501,309.4725,37718.0
2024-04-17 13:30:00,315.11,315.13,314.86,315.01,33510.0,309.5511,309.5707,309.3055,309.4528,33510.0
2024-04-17 13:35:00,315.02,315.15,314.82,314.99,10079.0,309.4627,309.5904,309.2662,309.4332,10079.0
2024-04-17 13:40:00,315.0,315.02,314.47,314.69,31971.0,309.443,309.4627,308.9224,309.1385,31971.0
2024-04-17 13:45:00,314.65,315.0,314.61,314.92,14029.0,309.0992,309.443,309.0599,309.3644,14029.0
2024-04-17 13:50:00,314.94,315.33,314.91,315.23,11915.0,309.3841,309.7672,309.3546,309.669,11915.0
2024-04-17 13:55:00,315.31,315.39,315.09,315.14,4406.0,309.7475,309.8261,309.5314,309.5805,4406.0
2024-04-17 14:00:00,315.14,315.3,314.93,315.3,5767.0,309.5805,309.7377,309.3742,309.7377,5767.0
2024-04-17 14:05:00,315.12,315.25,315.0,315.0,4112.0,309.5609,309.6886,309.443,309.443,4112.0
2024-04-17 14:10:00,314.97,315.18,314.85,315.01,7167.0,309.4135,309.6198,309.2957,309.4528,7167.0
2024-04-17 14:15:00,315.0,315.2,314.89,315.18,25162.0,309.443,309.6395,309.3349,309.6198,25162.0
2024-04-17 14:20:00,315.01,315.12,314.87,314.95,8322.0,309.4528,309.5609,309.3153,309.3939,8322.0
2024-04-17 14:25:00,315.01,315.26,314.88,314.94,8055.0,309.4528,309.6984,309.3251,309.3841,8055.0
2024-04-17 14:30:00,314.92,315.17,314.83,314.98,34104.0,309.3644,309.61,309.276,309.4234,34104.0
2024-04-17 14:35:00,315.05,315.13,314.42,315.06,13269.0,309.4921,309.5707,308.8732,309.502,13269.0
2024-04-17 14:40:00,315.11,315.82,315.11,315.8,6726.0,309.5511,310.2485,309.5511,310.2289,6726.0
2024-04-17 14:45:00,315.97,316.04,315.48,315.57,4292.0,310.3959,310.4647,309.9145,310.003,4292.0
2024-04-17 14:50:00,315.54,315.76,314.83,315.12,9628.0,309.9735,310.1896,309.276,309.5609,9628.0
2024-04-17 14:55:00,315.1,315.33,314.82,314.97,8322.0,309.5412,309.7672,309.2662,309.4135,8322.0
2024-04-17 15:00:00,314.97,315.01,314.47,314.48,36949.0,309.4135,309.4528,308.9224,308.9322,36949.0
2024-04-17 15:05:00,314.44,314.7,314.25,314.58,25770.0,308.8929,309.1483,308.7062,309.0304,25770.0
2024-04-17 15:10:00,314.58,314.65,314.22,314.32,44422.0,309.0304,309.0992,308.6768,308.775,44422.0
2024-04-17 15:15:00,314.34,314.87,314.27,314.63,10457.0,308.7947,309.3153,308.7259,309.0795,10457.0
2024-04-17 15:20:00,314.72,315.06,314.69,314.98,38816.0,309.1679,309.502,309.1385,309.4234,38816.0
2024-04-17 15:25:00,314.97,315.05,314.32,314.32,17494.0,309.4135,309.4921,308.775,308.775,17494.0
2024-04-17 15:30:00,314.38,314.75,314.34,314.72,30351.0,308.8339,309.1974,308.7947,309.1679,30351.0
2024-04-17 15:35:00,314.72,314.74,314.31,314.51,53335.0,309.1679,309.1876,308.7652,308.9617,53335.0
2024-04-17 15:40:00,314.52,315.09,314.36,315.04,40570.0,308.9715,309.5314,308.8143,309.4823,40570.0
2024-04-17 15:45:00,314.97,315.23,314.9,315.11,24608.0,309.4135,309.669,309.3448,309.5511,24608.0
2024-04-17 15:50:00,315.06,315.34,314.89,315.25,50102.0,309.502,309.777,309.3349,309.6886,50102.0
2024-04-17 15:55:00,315.21,315.27,314.62,314.62,276953.0,309.6493,309.7082,309.0697,309.0697,276953.0
2024-04-18 09:30:00,312.63,313.99,312.01,312.95,62402.0,307.1148,308.4508,306.5058,307.4292,62402.0
2024-04-18 09:35:00,313.09,314.15,312.81,313.54,33500.0,307.5667,308.608,307.2916,308.0088,33500.0
2024-04-18 09:40:00,313.7,314.73,313.5,314.33,12970.0,308.1659,309.1778,307.9695,308.7848,12970.0
2024-04-18 09:45:00,314.32,314.54,313.93,314.31,7819.0,308.775,308.9911,308.3919,308.7652,7819.0
2024-04-18 09:50:00,314.45,315.32,314.25,315.31,30299.0,308.9027,309.7574,308.7062,309.7475,30299.0
2024-04-18 09:55:00,315.45,315.64,314.97,315.12,16355.0,309.8851,310.0717,309.4135,309.5609,16355.0
2024-04-18 10:00:00,315.21,315.26,314.1,314.25,47624.0,309.6493,309.6984,308.5589,308.7062,47624.0
2024-04-18 10:05:00,314.27,315.61,314.15,315.61,23634.0,308.7259,310.0422,308.608,310.0422,23634.0
2024-04-18 10:10:00,315.75,315.98,315.13,315.42,15243.0,310.1798,310.4057,309.5707,309.8556,15243.0
2024-04-18 10:15:00,315.51,315.65,315.08,315.37,11358.0,309.944,310.0815,309.5216,309.8065,11358.0
2024-04-18 10:20:00,315.36,315.85,315.29,315.53,50539.0,309.7967,310.278,309.7279,309.9637,50539.0
2024-04-18 10:25:00,315.41,316.41,315.35,316.34,16113.0,309.8458,310.8281,309.7868,310.7594,16113.0
2024-04-18 10:30:00,316.43,316.53,315.88,316.19,15286.0,310.8478,310.946,310.3075,310.612,15286.0
2024-04-18 10:35:00,316.31,316.47,315.79,315.99,7772.0,310.7299,310.8871,310.2191,310.4155,7772.0
2024-04-18 10:40:00,316.02,316.74,315.88,316.74,17500.0,310.445,311.1523,310.3075,311.1523,17500.0
2024-04-18 10:45:00,316.72,316.85,316.56,316.7,27674.0,311.1327,311.2604,310.9755,311.113,27674.0
2024-04-18 10:50:00,316.62,316.95,316.46,316.72,6738.0,311.0344,311.3586,310.8773,311.1327,6738.0
2024-04-18 10:55:00,316.75,317.28,316.59,316.72,17703.0,311.1621,311.6828,311.005,311.1327,17703.0
2024-04-18 11:00:00,316.56,316.8,316.54,316.7,9681.0,310.9755,311.2113,310.9558,311.113,9681.0
2024-04-18 11:05:00,316.69,317.05,316.62,316.72,20624.0,311.1032,311.4568,311.0344,311.1327,20624.0
2024-04-18 11:10:00,316.75,316.97,316.65,316.93,12761.0,311.1621,311.3783,311.0639,311.339,12761.0
2024-04-18 11:15:00,317.03,317.77,316.91,317.52,24132.0,311.4372,312.1641,311.3193,311.9186,24132.0
2024-04-18 11:20:00,317.59,317.75,317.34,317.46,9206.0,311.9873,312.1445,311.7417,311.8596,9206.0
2024-04-18 11:25:00,317.39,317.39,316.88,316.88,10487.0,311.7908,311.7908,311.2898,311.2898,10487.0
2024-04-18 11:30:00,316.94,317.15,316.7,317.06,12252.0,311.3488,311.5551,311.113,311.4667,12252.0
2024-04-18 11:35:00,317.02,317.24,316.97,317.12,4069.0,311.4274,311.6435,311.3783,311.5256,4069.0
2024-04-18 11:40:00,317.0,317.13,316.9,317.1,7027.0,311.4077,311.5354,311.3095,311.506,7027.0
2024-04-18 11:45:00,317.02,317.24,316.9,317.24,19740.0,311.4274,311.6435,311.3095,311.6435,19740.0
2024-04-18 11:50:00,317.07,317.24,317.02,317.04,3323.0,311.4765,311.6435,311.4274,311.447,3323.0
2024-04-18 11:55:00,317.0,317.56,317.0,317.31,12694.0,311.4077,311.9578,311.4077,311.7123,12694.0
2024-04-18 12:00:00,317.4,317.74,317.14,317.25,6441.0,311.8007,312.1347,311.5453,311.6533,6441.0
2024-04-18 12:05:00,317.14,317.23,316.85,317.02,8420.0,311.5453,311.6337,311.2604,311.4274,8420.0
2024-04-18 12:10:00,317.02,317.14,316.9,317.01,28094.0,311.4274,311.5453,311.3095,311.4176,28094.0
2024-04-18 12:15:00,316.95,317.01,316.67,316.77,13018.0,311.3586,311.4176,311.0835,311.1818,13018.0
2024-04-18 12:20:00,316.6,316.87,316.3,316.86,19642.0,311.0148,311.28,310.7201,311.2702,19642.0
2024-04-18 12:25:00,316.86,317.05,316.61,316.91,26429.0,311.2702,311.4568,311.0246,311.3193,26429.0
2024-04-18 12:30:00,316.97,317.04,316.25,316.25,72487.0,311.3783,311.447,310.671,310.671,72487.0
2024-04-18 12:35:00,316.25,317.05,316.24,316.98,19951.0,310.671,311.4568,310.6611,311.3881,19951.0
2024-04-18 12:40:00,317.07,317.07,316.51,316.77,50151.0,311.4765,311.4765,310.9264,311.1818,50151.0
2024-04-18 12:45:00,316.79,316.93,316.48,316.92,35182.0,311.2014,311.339,310.8969,311.3291,35182.0
2024-04-18 12:50:00,316.92,316.92,316.1,316.1,38940.0,311.3291,311.3291,310.5236,310.5236,38940.0
2024-04-18 12:55:00,316.11,316.21,315.8,316.17,15284.0,310.5334,310.6317,310.2289,310.5924,15284.0
2024-04-18 13:00:00,316.1,316.22,315.7,315.7,3471.0,310.5236,310.6415,310.1307,310.1307,3471.0
2024-04-18 13:05:00,315.78,316.13,315.78,316.06,19519.0,310.2092,310.5531,310.2092,310.4843,19519.0
2024-04-18 13:10:00,316.14,316.16,315.7,315.96,16518.0,310.5629,310.5825,310.1307,310.3861,16518.0
2024-04-18 13:15:00,316.0,316.12,315.44,315.64,32598.0,310.4254,310.5433,309.8752,310.0717,32598.0
2024-04-18 13:20:00,315.73,316.01,314.62,314.63,21592.0,310.1601,310.4352,309.0697,309.0795,21592.0
2024-04-18 13:25:00,314.52,315.35,314.52,315.24,22962.0,308.9715,309.7868,308.9715,309.6788,22962.0
2024-04-18 13:30:00,315.13,315.13,314.8,315.08,11331.0,309.5707,309.5707,309.2465,309.5216,11331.0
2024-04-18 13:35:00,315.03,315.2,314.81,314.81,27195.0,309.4725,309.6395,309.2564,309.2564,27195.0
2024-04-18 13:40:00,314.93,315.0,314.57,314.72,27811.0,309.3742,309.443,309.0206,309.1679,27811.0
2024-04-18 13:45:00,314.75,315.18,314.59,315.08,12616.0,309.1974,309.6198,309.0402,309.5216,12616.0
2024-04-18 13:50:00,315.06,315.11,314.79,315.02,40992.0,309.502,309.5511,309.2367,309.4627,40992.0
2024-04-18 13:55:00,315.05,315.27,314.83,315.2,29595.0,309.4921,309.7082,309.276,309.6395,29595.0
2024-04-18 14:00:00,315.06,315.12,314.85,314.97,22351.0,309.502,309.5609,309.2957,309.4135,22351.0
2024-04-18 14:05:00,314.99,314.99,314.24,314.4,16950.0,309.4332,309.4332,308.6964,308.8536,16950.0
2024-04-18 14:10:00,314.25,315.0,314.1,315.0,21655.0,308.7062,309.443,308.5589,309.443,21655.0
2024-04-18 14:15:00,314.98,315.08,314.88,314.95,6198.0,309.4234,309.5216,309.3251,309.3939,6198.0
2024-04-18 14:20:00,314.96,315.2,314.88,314.93,19300.0,309.4037,309.6395,309.3251,309.3742,19300.0
2024-04-18 14:25:00,314.84,315.21,314.56,314.56,45301.0,309.2858,309.6493,309.0108,309.0108,45301.0
2024-04-18 14:30:00,314.5,314.68,313.62,313.62,9433.0,308.9518,309.1287,308.0874,308.0874,9433.0
2024-04-18 14:35:00,313.5,314.07,313.5,314.05,7985.0,307.9695,308.5294,307.9695,308.5098,7985.0
2024-04-18 14:40:00,313.82,314.19,313.82,313.96,5547.0,308.2838,308.6473,308.2838,308.4214,5547.0
2024-04-18 14:45:00,314.03,314.4,314.03,314.4,4960.0,308.4901,308.8536,308.4901,308.8536,4960.0
2024-04-18 14:50:00,314.4,314.7,314.26,314.44,15294.0,308.8536,309.1483,308.7161,308.8929,15294.0
2024-04-18 14:55:00,314.61,314.7,314.32,314.32,7319.0,309.0599,309.1483,308.775,308.775,7319.0
2024-04-18 15:00:00,314.51,315.21,314.45,315.07,6766.0,308.9617,309.6493,308.9027,309.5118,6766.0
2024-04-18 15:05:00,314.95,315.27,314.91,314.93,8159.0,309.3939,309.7082,309.3546,309.3742,8159.0
2024-04-18 15:10:00,315.09,315.42,314.98,315.33,31363.0,309.5314,309.8556,309.4234,309.7672,31363.0
2024-04-18 15:15:00,315.31,315.47,315.05,315.22,36053.0,309.7475,309.9047,309.4921,309.6591,36053.0
2024-04-18 15:20:00,315.27,315.64,315.16,315.42,35480.0,309.7082,310.0717,309.6002,309.8556,35480.0
2024-04-18 15:25:00,315.38,315.59,315.17,315.58,21809.0,309.8163,310.0226,309.61,310.0128,21809.0
2024-04-18 15:30:00,315.57,315.74,315.41,315.66,12842.0,310.003,310.17,309.8458,310.0914,12842.0
2024-04-18 15:35:00,315.62,315.89,315.54,315.86,46507.0,310.0521,310.3173,309.9735,310.2878,46507.0
2024-04-18 15:40:00,315.86,316.1,315.76,316.0,51281.0,310.2878,310.5236,310.1896,310.4254,51281.0
2024-04-18 15:45:00,316.01,316.11,315.84,316.0,43700.0,310.4352,310.5334,310.2682,310.4254,43700.0
2024-04-18 15:50:00,316.05,316.42,315.7,315.79,53028.0,310.4745,310.838,310.1307,310.2191,53028.0
2024-04-18 15:55:00,315.73,316.13,315.67,316.05,212610.0,310.1601,310.5531,310.1012,310.4745,212610.0
2024-04-19 09:30:00,317.86,317.86,314.99,316.94,140436.0,312.2526,312.2526,309.4332,311.3488,140436.0
2024-04-19 09:35:00,316.97,317.07,316.63,316.99,27893.0,311.3783,311.4765,311.0443,311.3979,27893.0
2024-04-19 09:40:00,316.94,317.88,316.76,317.82,14478.0,311.3488,312.2722,311.172,312.2133,14478.0
2024-04-19 09:45:00,317.75,318.16,317.55,317.78,15720.0,312.1445,312.5473,311.948,312.174,15720.0
2024-04-19 09:50:00,317.77,317.88,316.94,317.88,10787.0,312.1641,312.2722,311.3488,312.2722,10787.0
2024-04-19 09:55:00,317.71,318.43,317.71,318.26,34577.0,312.1052,312.8125,312.1052,312.6455,34577.0
2024-04-19 10:00:00,318.21,318.55,317.54,317.62,24961.0,312.5964,312.9304,311.9382,312.0168,24961.0
2024-04-19 10:05:00,317.64,317.76,316.65,317.15,22315.0,312.0364,312.1543,311.0639,311.5551,22315.0
2024-04-19 10:10:00,316.98,316.98,316.2,316.57,9502.0,311.3881,311.3881,310.6218,310.9853,9502.0
2024-04-19 10:15:00,316.55,316.63,316.08,316.26,11704.0,310.9657,311.0443,310.504,310.6808,11704.0
2024-04-19 10:20:00,316.18,316.27,315.93,316.0,8236.0,310.6022,310.6906,310.3566,310.4254,8236.0
2024-04-19 10:25:00,316.02,316.12,315.21,315.93,24174.0,310.445,310.5433,309.6493,310.3566,24174.0
2024-04-19 10:30:00,316.08,316.32,315.89,316.1,12697.0,310.504,310.7397,310.3173,310.5236,12697.0
2024-04-19 10:35:00,316.06,316.08,315.17,315.44,30307.0,310.4843,310.504,309.61,309.8752,30307.0
2024-04-19 10:40:00,315.35,316.14,315.31,316.11,26478.0,309.7868,310.5629,309.7475,310.5334,26478.0
2024-04-19 10:45:00,316.07,316.51,315.95,316.31,13602.0,310.4941,310.9264,310.3763,310.7299,13602.0
2024-04-19 10:50:00,316.1,316.28,315.63,315.73,35895.0,310.5236,310.7004,310.0619,310.1601,35895.0
2024-04-19 10:55:00,315.73,316.11,315.72,315.98,35023.0,310.1601,310.5334,310.1503,310.4057,35023.0
2024-04-19 11:00:00,315.98,316.02,315.12,315.32,48980.0,310.4057,310.445,309.5609,309.7574,48980.0
2024-04-19 11:05:00,315.16,316.27,315.13,316.17,27500.0,309.6002,310.6906,309.5707,310.5924,27500.0
2024-04-19 11:10:00,316.17,316.39,315.9,316.25,10909.0,310.5924,310.8085,310.3271,310.671,10909.0
2024-04-19 11:15:00,316.25,316.29,315.76,315.81,43732.0,310.671,310.7103,310.1896,310.2387,43732.0
2024-04-19 11:20:00,315.81,315.89,315.54,315.7,10851.0,310.2387,310.3173,309.9735,310.1307,10851.0
2024-04-19 11:25:00,315.69,316.34,315.69,316.34,10625.0,310.1208,310.7594,310.1208,310.7594,10625.0
2024-04-19 11:30:00,316.52,316.56,316.2,316.51,5194.0,310.9362,310.9755,310.6218,310.9264,5194.0
2024-04-19 11:35:00,316.33,316.83,316.21,316.83,6948.0,310.7495,311.2407,310.6317,311.2407,6948.0
2024-04-19 11:40:00,316.86,317.0,316.25,316.33,8170.0,311.2702,311.4077,310.671,310.7495,8170.0
2024-04-19 11:45:00,316.36,316.44,315.94,315.97,13607.0,310.779,310.8576,310.3664,310.3959,13607.0
2024-04-19 11:50:00,316.03,316.16,315.63,315.94,22945.0,310.4548,310.5825,310.0619,310.3664,22945.0
2024-04-19 11:55:00,315.94,316.15,315.86,315.95,34114.0,310.3664,310.5727,310.2878,310.3763,34114.0
2024-04-19 12:00:00,315.96,316.26,315.29,315.32,15212.0,310.3861,310.6808,309.7279,309.7574,15212.0
2024-04-19 12:05:00,315.35,315.69,315.19,315.47,33806.0,309.7868,310.1208,309.6297,309.9047,33806.0
2024-04-19 12:10:00,315.48,315.48,315.11,315.18,36323.0,309.9145,309.9145,309.5511,309.6198,36323.0
2024-04-19 12:15:00,315.1,315.39,314.89,315.13,30285.0,309.5412,309.8261,309.3349,309.5707,30285.0
2024-04-19 12:20:00,315.21,315.62,315.16,315.36,9908.0,309.6493,310.0521,309.6002,309.7967,9908.0
2024-04-19 12:25:00,315.43,315.45,314.76,314.89,41273.0,309.8654,309.8851,309.2072,309.3349,41273.0
2024-04-19 12:30:00,314.9,315.3,314.9,315.27,6968.0,309.3448,309.7377,309.3448,309.7082,6968.0
2024-04-19 12:35:00,315.26,315.27,314.82,314.86,7014.0,309.6984,309.7082,309.2662,309.3055,7014.0
2024-04-19 12:40:00,314.88,315.05,314.6,314.95,16894.0,309.3251,309.4921,309.0501,309.3939,16894.0
2024-04-19 12:45:00,314.94,315.42,314.94,315.27,15525.0,309.3841,309.8556,309.3841,309.7082,15525.0
2024-04-19 12:50:00,315.29,316.07,315.29,315.96,26556.0,309.7279,310.4941,309.7279,310.3861,26556.0
2024-04-19 12:55:00,315.91,316.31,315.86,316.31,16356.0,310.337,310.7299,310.2878,310.7299,16356.0
2024-04-19 13:00:00,316.3,316.4,316.06,316.26,5221.0,310.7201,310.8183,310.4843,310.6808,5221.0
2024-04-19 13:05:00,316.14,316.42,316.14,316.41,6172.0,310.5629,310.838,310.5629,310.8281,6172.0
2024-04-19 13:10:00,316.42,316.42,315.98,316.18,6794.0,310.838,310.838,310.4057,310.6022,6794.0
2024-04-19 13:15:00,316.1,316.44,315.9,316.38,6083.0,310.5236,310.8576,310.3271,310.7987,6083.0
2024-04-19 13:20:00,316.23,316.42,316.14,316.15,6457.0,310.6513,310.838,310.5629,310.5727,6457.0
2024-04-19 13:25:00,316.15,316.23,315.88,316.0,11978.0,310.5727,310.6513,310.3075,310.4254,11978.0
2024-04-19 13:30:00,316.0,316.24,315.96,316.09,4794.0,310.4254,310.6611,310.3861,310.5138,4794.0
2024-04-19 13:35:00,316.11,316.17,315.92,315.99,15193.0,310.5334,310.5924,310.3468,310.4155,15193.0
2024-04-19 13:40:00,316.0,316.09,315.89,316.0,9203.0,310.4254,310.5138,310.3173,310.4254,9203.0
2024-04-19 13:45:00,316.01,316.5,316.01,316.49,6520.0,310.4352,310.9165,310.4352,310.9067,6520.0
2024-04-19 13:50:00,316.52,316.95,316.47,316.95,6657.0,310.9362,311.3586,310.8871,311.3586,6657.0
2024-04-19 13:55:00,317.02,317.02,316.34,316.72,6756.0,311.4274,311.4274,310.7594,311.1327,6756.0
2024-04-19 14:00:00,316.67,316.67,316.22,316.43,6234.0,311.0835,311.0835,310.6415,310.8478,6234.0
2024-04-19 14:05:00,316.38,317.04,316.37,316.67,7201.0,310.7987,311.447,310.7888,311.0835,7201.0
2024-04-19 14:10:00,316.63,316.83,316.47,316.47,4694.0,311.0443,311.2407,310.8871,310.8871,4694.0
2024-04-19 14:15:00,316.42,316.51,316.22,316.44,8636.0,310.838,310.9264,310.6415,310.8576,8636.0
2024-04-19 14:20:00,316.52,316.67,316.33,316.67,7427.0,310.9362,311.0835,310.7495,311.0835,7427.0
2024-04-19 14:25:00,316.62,316.75,316.14,316.27,8517.0,311.0344,311.1621,310.5629,310.6906,8517.0
2024-04-19 14:30:00,316.4,316.53,316.26,316.35,5833.0,310.8183,310.946,310.6808,310.7692,5833.0
2024-04-19 14:35:00,316.27,316.48,315.89,316.05,8913.0,310.6906,310.8969,310.3173,310.4745,8913.0
2024-04-19 14:40:00,315.97,316.01,315.74,315.78,36257.0,310.3959,310.4352,310.17,310.2092,36257.0
2024-04-19 14:45:00,315.79,316.24,315.7,316.13,28143.0,310.2191,310.6611,310.1307,310.5531,28143.0
2024-04-19 14:50:00,316.06,316.17,315.91,316.06,9279.0,310.4843,310.5924,310.337,310.4843,9279.0
2024-04-19 14:55:00,316.05,316.35,316.03,316.35,9171.0,310.4745,310.7692,310.4548,310.7692,9171.0
2024-04-19 15:00:00,316.29,316.47,316.11,316.25,12019.0,310.7103,310.8871,310.5334,310.671,12019.0
2024-04-19 15:05:00,316.18,316.34,315.91,316.25,15786.0,310.6022,310.7594,310.337,310.671,15786.0
2024-04-19 15:10:00,316.21,316.69,316.2,316.56,8281.0,310.6317,311.1032,310.6218,310.9755,8281.0
2024-04-19 15:15:00,316.55,316.64,316.29,316.62,13643.0,310.9657,311.0541,310.7103,311.0344,13643.0
2024-04-19 15:20:00,316.64,316.75,316.46,316.62,9258.0,311.0541,311.1621,310.8773,311.0344,9258.0
2024-04-19 15:25:00,316.62,317.02,316.42,316.42,16433.0,311.0344,311.4274,310.838,310.838,16433.0
2024-04-19 15:30:00,316.42,316.73,316.34,316.59,20492.0,310.838,311.1425,310.7594,311.005,20492.0
2024-04-19 15:35:00,316.57,316.64,315.91,316.13,20120.0,310.9853,311.0541,310.337,310.5531,20120.0
2024-04-19 15:40:00,316.11,316.4,315.84,316.28,35287.0,310.5334,310.8183,310.2682,310.7004,35287.0
2024-04-19 15:45:00,316.28,316.96,316.15,316.89,34237.0,310.7004,311.3684,310.5727,311.2997,34237.0
2024-04-19 15:50:00,316.82,317.38,316.49,317.26,34579.0,311.2309,311.781,310.9067,311.6631,34579.0
2024-04-19 15:55:00,317.2,317.41,316.68,316.88,153769.0,311.6042,311.8105,311.0934,311.2898,153769.0
2024-04-22 09:30:00,318.54,319.06,316.89,317.21,101834.0,312.9206,313.4314,311.2997,311.614,101834.0
2024-04-22 09:35:00,317.26,317.26,316.47,316.73,15490.0,311.6631,311.6631,310.8871,311.1425,15490.0
2024-04-22 09:40:00,316.73,316.73,315.86,316.73,13682.0,311.1425,311.1425,310.2878,311.1425,13682.0
2024-04-22 09:45:00,316.8,317.15,316.56,316.82,14435.0,311.2113,311.5551,310.9755,311.2309,14435.0
2024-04-22 09:50:00,316.94,317.05,315.8,316.33,14192.0,311.3488,311.4568,310.2289,310.7495,14192.0
2024-04-22 09:55:00,316.31,317.05,316.31,316.67,18160.0,310.7299,311.4568,310.7299,311.0835,18160.0
2024-04-22 10:00:00,316.76,317.01,316.57,316.73,13047.0,311.172,311.4176,310.9853,311.1425,13047.0
2024-04-22 10:05:00,316.46,317.03,316.42,316.75,25990.0,310.8773,311.4372,310.838,311.1621,25990.0
2024-04-22 10:10:00,316.84,317.03,316.22,316.22,9545.0,311.2505,311.4372,310.6415,310.6415,9545.0
2024-04-22 10:15:00,316.36,316.53,316.17,316.31,24135.0,310.779,310.946,310.5924,310.7299,24135.0
2024-04-22 10:20:00,316.28,316.28,315.77,316.28,8567.0,310.7004,310.7004,310.1994,310.7004,8567.0
2024-04-22 10:25:00,316.31,316.39,316.02,316.14,4491.0,310.7299,310.8085,310.445,310.5629,4491.0
2024-04-22 10:30:00,316.22,316.49,316.02,316.39,8079.0,310.6415,310.9067,310.445,310.8085,8079.0
2024-04-22 10:35:00,316.42,316.48,316.2,316.36,8104.0,310.838,310.8969,310.6218,310.779,8104.0
2024-04-22 10:40:00,316.36,316.93,316.35,316.91,7239.0,310.779,311.339,310.7692,311.3193,7239.0
2024-04-22 10:45:00,316.81,317.02,316.67,316.79,6822.0,311.2211,311.4274,311.0835,311.2014,6822.0
2024-04-22 10:50:00,316.83,316.83,316.53,316.72,3590.0,311.2407,311.2407,310.946,311.1327,3590.0
2024-04-22 10:55:00,316.68,316.86,316.51,316.54,6320.0,311.0934,311.2702,310.9264,310.9558,6320.0
2024-04-22 11:00:00,316.54,316.59,316.09,316.17,5551.0,310.9558,311.005,310.5138,310.5924,5551.0
2024-04-22 11:05:00,316.19,316.26,315.97,316.22,10114.0,310.612,310.6808,310.3959,310.6415,10114.0
2024-04-22 11:10:00,316.16,316.3,315.86,315.98,59384.0,310.5825,310.7201,310.2878,310.4057,59384.0
2024-04-22 11:15:00,315.95,315.96,315.52,315.79,5860.0,310.3763,310.3861,309.9538,310.2191,5860.0
2024-04-22 11:20:00,315.56,315.87,315.5,315.57,35603.0,309.9931,310.2977,309.9342,310.003,35603.0
2024-04-22 11:25:00,315.66,316.1,315.65,316.0,3365.0,310.0914,310.5236,310.0815,310.4254,3365.0
2024-04-22 11:30:00,316.19,316.44,316.07,316.07,5626.0,310.612,310.8576,310.4941,310.4941,5626.0
2024-04-22 11:35:00,316.1,316.26,316.02,316.26,5017.0,310.5236,310.6808,310.445,310.6808,5017.0
2024-04-22 11:40:00,316.26,316.26,315.75,315.76,12561.0,310.6808,310.6808,310.1798,310.1896,12561.0
2024-04-22 11:45:00,315.91,316.23,315.86,316.17,21653.0,310.337,310.6513,310.2878,310.5924,21653.0
2024-04-22 11:50:00,316.17,316.38,316.07,316.3,9197.0,310.5924,310.7987,310.4941,310.7201,9197.0
2024-04-22 11:55:00,316.35,316.7,316.3,316.7,13380.0,310.7692,311.113,310.7201,311.113,13380.0
2024-04-22 12:00:00,316.7,316.76,316.4,316.73,10470.0,311.113,311.172,310.8183,311.1425,10470.0
2024-04-22 12:05:00,316.73,316.79,316.43,316.53,4159.0,311.1425,311.2014,310.8478,310.946,4159.0
2024-04-22 12:10:00,316.6,316.74,316.5,316.63,4608.0,311.0148,311.1523,310.9165,311.0443,4608.0
2024-04-22 12:15:00,316.74,316.86,316.4,316.47,11799.0,311.1523,311.2702,310.8183,310.8871,11799.0
2024-04-22 12:20:00,316.38,316.62,316.37,316.5,7553.0,310.7987,311.0344,310.7888,310.9165,7553.0
2024-04-22 12:25:00,316.42,316.42,316.24,316.29,9697.0,310.838,310.838,310.6611,310.7103,9697.0
2024-04-22 12:30:00,316.28,316.33,315.91,316.0,7235.0,310.7004,310.7495,310.337,310.4254,7235.0
2024-04-22 12:35:00,315.97,316.19,315.87,316.05,32699.0,310.3959,310.612,310.2977,310.4745,32699.0
2024-04-22 12:40:00,316.06,316.07,315.96,316.04,3669.0,310.4843,310.4941,310.3861,310.4647,3669.0
2024-04-22 12:45:00,316.03,316.22,315.96,316.09,6142.0,310.4548,310.6415,310.3861,310.5138,6142.0
2024-04-22 12:50:00,316.06,316.2,315.94,316.2,11897.0,310.4843,310.6218,310.3664,310.6218,11897.0
2024-04-22 12:55:00,316.11,316.29,316.06,316.29,6589.0,310.5334,310.7103,310.4843,310.7103,6589.0
2024-04-22 13:00:00,316.48,316.74,316.45,316.55,7864.0,310.8969,311.1523,310.8674,310.9657,7864.0
2024-04-22 13:05:00,316.68,316.74,316.53,316.57,4682.0,311.0934,311.1523,310.946,310.9853,4682.0
2024-04-22 13:10:00,316.57,316.74,316.47,316.69,5005.0,310.9853,311.1523,310.8871,311.1032,5005.0
2024-04-22 13:15:00,316.75,316.82,316.66,316.72,5233.0,311.1621,311.2309,311.0737,311.1327,5233.0
2024-04-22 13:20:00,316.73,316.75,316.28,316.41,11097.0,311.1425,311.1621,310.7004,310.8281,11097.0
2024-04-22 13:25:00,316.39,317.02,316.38,317.0,14468.0,310.8085,311.4274,310.7987,311.4077,14468.0
2024-04-22 13:30:00,317.06,317.42,316.94,317.3,14975.0,311.4667,311.8203,311.3488,311.7024,14975.0
2024-04-22 13:35:00,317.32,317.47,317.21,317.44,16021.0,311.7221,311.8694,311.614,311.84,16021.0
2024-04-22 13:40:00,317.46,317.54,317.25,317.38,6118.0,311.8596,311.9382,311.6533,311.781,6118.0
2024-04-22 13:45:00,317.32,317.99,317.32,317.98,5751.0,311.7221,312.3803,311.7221,312.3704,5751.0
2024-04-22 13:50:00,317.98,318.67,317.89,318.67,9565.0,312.3704,313.0483,312.282,313.0483,9565.0
2024-04-22 13:55:00,318.69,318.79,318.26,318.44,14721.0,313.0679,313.1661,312.6455,312.8223,14721.0
2024-04-22 14:00:00,318.34,318.36,318.15,318.32,6898.0,312.7241,312.7437,312.5374,312.7044,6898.0
2024-04-22 14:05:00,318.26,318.36,318.18,318.28,5062.0,312.6455,312.7437,312.5669,312.6651,5062.0
2024-04-22 14:10:00,318.34,318.34,318.13,318.23,7440.0,312.7241,312.7241,312.5178,312.616,7440.0
2024-04-22 14:15:00,318.22,318.33,318.1,318.3,10718.0,312.6062,312.7143,312.4883,312.6848,10718.0
2024-04-22 14:20:00,318.38,318.82,318.35,318.82,4279.0,312.7634,313.1956,312.7339,313.1956,4279.0
2024-04-22 14:25:00,318.8,318.86,318.7,318.7,7893.0,313.176,313.2349,313.0777,313.0777,7893.0
2024-04-22 14:30:00,318.73,318.89,318.69,318.75,8019.0,313.1072,313.2644,313.0679,313.1269,8019.0
2024-04-22 14:35:00,318.74,318.85,318.21,318.42,19903.0,313.117,313.2251,312.5964,312.8027,19903.0
2024-04-22 14:40:00,318.48,318.5,317.84,317.96,11091.0,312.8616,312.8813,312.2329,312.3508,11091.0
2024-04-22 14:45:00,317.97,318.26,317.92,318.16,13692.0,312.3606,312.6455,312.3115,312.5473,13692.0
2024-04-22 14:50:00,318.19,318.36,317.93,317.95,8032.0,312.5767,312.7437,312.3213,312.341,8032.0
2024-04-22 14:55:00,318.11,318.39,318.11,318.31,2943.0,312.4981,312.7732,312.4981,312.6946,2943.0
2024-04-22 15:00:00,318.35,318.42,318.08,318.18,13058.0,312.7339,312.8027,312.4687,312.5669,13058.0
2024-04-22 15:05:00,318.16,318.3,317.89,318.04,16687.0,312.5473,312.6848,312.282,312.4294,16687.0
2024-04-22 15:10:00,318.06,318.2,317.93,318.17,8072.0,312.449,312.5866,312.3213,312.5571,8072.0
2024-04-22 15:15:00,318.12,318.43,318.03,318.12,17157.0,312.508,312.8125,312.4196,312.508,17157.0
2024-04-22 15:20:00,318.12,318.24,317.92,318.07,21276.0,312.508,312.6259,312.3115,312.4589,21276.0
2024-04-22 15:25:00,318.0,318.15,317.77,317.81,12954.0,312.3901,312.5374,312.1641,312.2034,12954.0
2024-04-22 15:30:00,317.8,318.07,317.66,317.69,25649.0,312.1936,312.4589,312.0561,312.0856,25649.0
2024-04-22 15:35:00,317.7,317.77,317.54,317.6,25147.0,312.0954,312.1641,311.9382,311.9971,25147.0
2024-04-22 15:40:00,317.55,318.0,317.45,317.97,23299.0,311.948,312.3901,311.8498,312.3606,23299.0
2024-04-22 15:45:00,318.01,318.18,317.94,318.08,47721.0,312.3999,312.5669,312.3311,312.4687,47721.0
2024-04-22 15:50:00,318.01,318.04,317.54,317.97,60388.0,312.3999,312.4294,311.9382,312.3606,60388.0
2024-04-22 15:55:00,317.89,318.01,317.27,317.47,125914.0,312.282,312.3999,311.673,311.8694,125914.0
2024-04-23 09:30:00,318.48,319.43,317.98,318.84,46688.0,312.8616,313.7949,312.3704,313.2153,46688.0
2024-04-23 09:35:00,318.81,319.33,318.5,319.0,10429.0,313.1858,313.6966,312.8813,313.3724,10429.0
2024-04-23 09:40:00,318.94,319.81,318.69,318.75,10556.0,313.3135,314.1682,313.0679,313.1269,10556.0
2024-04-23 09:45:00,318.92,319.54,318.92,319.47,10740.0,313.2939,313.9029,313.2939,313.8342,10740.0
2024-04-23 09:50:00,319.38,319.69,319.08,319.46,15027.0,313.7457,314.0503,313.451,313.8243,15027.0
2024-04-23 09:55:00,319.46,319.74,319.05,319.29,10884.0,313.8243,314.0994,313.4216,313.6573,10884.0
2024-04-23 10:00:00,319.29,319.32,318.34,318.6,7377.0,313.6573,313.6868,312.7241,312.9795,7377.0
2024-04-23 10:05:00,318.49,318.54,317.89,318.25,9315.0,312.8714,312.9206,312.282,312.6357,9315.0
2024-04-23 10:10:00,318.44,318.44,317.75,317.78,8986.0,312.8223,312.8223,312.1445,312.174,8986.0
2024-04-23 10:15:00,317.84,318.44,317.66,318.4,8045.0,312.2329,312.8223,312.0561,312.783,8045.0
2024-04-23 10:20:00,318.44,318.74,317.91,317.96,11589.0,312.8223,313.117,312.3017,312.3508,11589.0
2024-04-23 10:25:00,317.96,318.31,317.78,317.96,20894.0,312.3508,312.6946,312.174,312.3508,20894.0
2024-04-23 10:30:00,318.05,318.35,317.91,317.91,10781.0,312.4392,312.7339,312.3017,312.3017,10781.0
2024-04-23 10:35:00,318.0,318.14,317.53,317.9,11534.0,312.3901,312.5276,311.9284,312.2918,11534.0
2024-04-23 10:40:00,317.82,318.23,317.82,318.11,15253.0,312.2133,312.616,312.2133,312.4981,15253.0
2024-04-23 10:45:00,318.08,318.26,317.97,318.14,23564.0,312.4687,312.6455,312.3606,312.5276,23564.0
2024-04-23 10:50:00,318.18,318.56,317.89,318.44,11693.0,312.5669,312.9402,312.282,312.8223,11693.0
2024-04-23 10:55:00,318.44,318.9,318.44,318.86,9847.0,312.8223,313.2742,312.8223,313.2349,9847.0
2024-04-23 11:00:00,318.89,318.93,317.76,318.19,8983.0,313.2644,313.3037,312.1543,312.5767,8983.0
2024-04-23 11:05:00,318.12,318.2,317.61,317.7,6718.0,312.508,312.5866,312.007,312.0954,6718.0
2024-04-23 11:10:00,317.72,318.37,317.71,318.32,5864.0,312.115,312.7536,312.1052,312.7044,5864.0
2024-04-23 11:15:00,318.35,318.42,318.15,318.3,12321.0,312.7339,312.8027,312.5374,312.6848,12321.0
2024-04-23 11:20:00,318.38,318.38,318.07,318.28,13258.0,312.7634,312.7634,312.4589,312.6651,13258.0
2024-04-23 11:25:00,318.3,318.77,318.3,318.64,10074.0,312.6848,313.1465,312.6848,313.0188,10074.0
2024-04-23 11:30:00,318.57,318.63,318.27,318.5,18662.0,312.95,313.009,312.6553,312.8813,18662.0
2024-04-23 11:35:00,318.61,318.93,318.1,318.54,30365.0,312.9893,313.3037,312.4883,312.9206,30365.0
2024-04-23 11:40:00,318.6,318.74,318.21,318.5,10149.0,312.9795,313.117,312.5964,312.8813,10149.0
2024-04-23 11:45:00,318.44,318.45,317.81,318.06,7962.0,312.8223,312.8321,312.2034,312.449,7962.0
2024-04-23 11:50:00,318.14,318.29,318.02,318.29,6677.0,312.5276,312.675,312.4097,312.675,6677.0
2024-04-23 11:55:00,318.3,318.3,317.97,318.16,5535.0,312.6848,312.6848,312.3606,312.5473,5535.0
2024-04-23 12:00:00,318.2,318.26,317.94,318.16,4374.0,312.5866,312.6455,312.3311,312.5473,4374.0
2024-04-23 12:05:00,318.11,318.11,317.82,317.99,16458.0,312.4981,312.4981,312.2133,312.3803,16458.0
2024-04-23 12:10:00,317.93,318.1,317.73,317.89,5674.0,312.3213,312.4883,312.1248,312.282,5674.0
2024-04-23 12:15:00,318.0,318.18,317.89,317.89,5731.0,312.3901,312.5669,312.282,312.282,5731.0
2024-04-23 12:20:00,317.92,318.03,317.82,318.03,3451.0,312.3115,312.4196,312.2133,312.4196,3451.0
2024-04-23 12:25:00,317.86,318.14,317.61,317.96,6363.0,312.2526,312.5276,312.007,312.3508,6363.0
2024-04-23 12:30:00,318.04,318.05,317.9,317.9,5832.0,312.4294,312.4392,312.2918,312.2918,5832.0
2024-04-23 12:35:00,317.89,318.29,317.82,318.29,3850.0,312.282,312.675,312.2133,312.675,3850.0
2024-04-23 12:40:00,318.29,318.35,318.09,318.28,8074.0,312.675,312.7339,312.4785,312.6651,8074.0
2024-04-23 12:45:00,318.3,318.35,318.12,318.12,3036.0,312.6848,312.7339,312.508,312.508,3036.0
2024-04-23 12:50:00,318.16,318.16,317.74,317.75,4170.0,312.5473,312.5473,312.1347,312.1445,4170.0
2024-04-23 12:55:00,317.81,318.05,317.6,317.68,19079.0,312.2034,312.4392,311.9971,312.0757,19079.0
2024-04-23 13:00:00,317.64,317.76,317.45,317.76,3144.0,312.0364,312.1543,311.8498,312.1543,3144.0
2024-04-23 13:05:00,317.87,318.03,317.83,318.01,2274.0,312.2624,312.4196,312.2231,312.3999,2274.0
2024-04-23 13:10:00,317.92,317.95,317.22,317.24,7091.0,312.3115,312.341,311.6238,311.6435,7091.0
2024-04-23 13:15:00,317.27,317.54,317.09,317.41,10851.0,311.673,311.9382,311.4961,311.8105,10851.0
2024-04-23 13:20:00,317.42,317.42,317.06,317.09,4710.0,311.8203,311.8203,311.4667,311.4961,4710.0
2024-04-23 13:25:00,317.12,317.38,317.05,317.29,12415.0,311.5256,311.781,311.4568,311.6926,12415.0
2024-04-23 13:30:00,317.33,317.67,317.26,317.46,5659.0,311.7319,312.0659,311.6631,311.8596,5659.0
2024-04-23 13:35:00,317.51,317.75,317.51,317.68,3896.0,311.9087,312.1445,311.9087,312.0757,3896.0
2024-04-23 13:40:00,317.75,317.86,317.69,317.77,5075.0,312.1445,312.2526,312.0856,312.1641,5075.0
2024-04-23 13:45:00,317.81,318.01,317.65,317.85,2845.0,312.2034,312.3999,312.0463,312.2427,2845.0
2024-04-23 13:50:00,317.87,317.93,317.82,317.93,2208.0,312.2624,312.3213,312.2133,312.3213,2208.0
2024-04-23 13:55:00,317.93,318.0,317.78,317.9,3548.0,312.3213,312.3901,312.174,312.2918,3548.0
2024-04-23 14:00:00,317.9,318.02,317.42,317.62,10428.0,312.2918,312.4097,311.8203,312.0168,10428.0
2024-04-23 14:05:00,317.57,317.61,316.64,316.75,14975.0,311.9677,312.007,311.0541,311.1621,14975.0
2024-04-23 14:10:00,316.77,317.19,316.77,317.12,5603.0,311.1818,311.5944,311.1818,311.5256,5603.0
2024-04-23 14:15:00,317.04,317.4,317.03,317.34,6999.0,311.447,311.8007,311.4372,311.7417,6999.0
2024-04-23 14:20:00,317.26,317.57,317.26,317.38,7353.0,311.6631,311.9677,311.6631,311.781,7353.0
2024-04-23 14:25:00,317.4,317.47,317.26,317.34,4148.0,311.8007,311.8694,311.6631,311.7417,4148.0
2024-04-23 14:30:00,317.35,317.37,317.2,317.32,4071.0,311.7516,311.7712,311.6042,311.7221,4071.0
2024-04-23 14:35:00,317.37,317.43,317.22,317.39,9205.0,311.7712,311.8301,311.6238,311.7908,9205.0
2024-04-23 14:40:00,317.34,317.47,317.33,317.41,4961.0,311.7417,311.8694,311.7319,311.8105,4961.0
2024-04-23 14:45:00,317.41,317.41,317.18,317.29,8762.0,311.8105,311.8105,311.5846,311.6926,8762.0
2024-04-23 14:50:00,317.16,317.25,316.88,316.93,9537.0,311.5649,311.6533,311.2898,311.339,9537.0
2024-04-23 14:55:00,316.99,317.2,316.9,317.18,3885.0,311.3979,311.6042,311.3095,311.5846,3885.0
2024-04-23 15:00:00,317.2,317.2,316.68,316.81,8294.0,311.6042,311.6042,311.0934,311.2211,8294.0
2024-04-23 15:05:00,316.77,316.99,316.77,316.91,7365.0,311.1818,311.3979,311.1818,311.3193,7365.0
2024-04-23 15:10:00,316.9,317.17,316.82,317.01,10168.0,311.3095,311.5747,311.2309,311.4176,10168.0
2024-04-23 15:15:00,317.04,317.07,316.67,316.81,15540.0,311.447,311.4765,311.0835,311.2211,15540.0
2024-04-23 15:20:00,316.81,317.03,316.75,317.02,16328.0,311.2211,311.4372,311.1621,311.4274,16328.0
2024-04-23 15:25:00,316.93,316.93,316.73,316.86,9327.0,311.339,311.339,311.1425,311.2702,9327.0
2024-04-23 15:30:00,316.82,317.05,316.73,316.8,12398.0,311.2309,311.4568,311.1425,311.2113,12398.0
2024-04-23 15:35:00,316.81,316.91,316.79,316.88,6556.0,311.2211,311.3193,311.2014,311.2898,6556.0
2024-04-23 15:40:00,316.91,317.02,316.78,316.87,13103.0,311.3193,311.4274,311.1916,311.28,13103.0
2024-04-23 15:45:00,316.83,316.86,316.62,316.81,17730.0,311.2407,311.2702,311.0344,311.2211,17730.0
2024-04-23 15:50:00,316.83,316.94,316.67,316.86,56425.0,311.2407,311.3488,311.0835,311.2702,56425.0
2024-04-23 15:55:00,316.94,316.94,316.49,316.79,147311.0,311.3488,311.3488,310.9067,311.2014,147311.0
2024-04-24 09:30:00,315.84,315.84,314.23,314.51,45545.0,310.2682,310.2682,308.6866,308.9617,45545.0
2024-04-24 09:35:00,314.56,315.22,314.18,315.08,43147.0,309.0108,309.6591,308.6375,309.5216,43147.0
2024-04-24 09:40:00,315.11,315.48,313.83,313.94,37116.0,309.5511,309.9145,308.2936,308.4017,37116.0
2024-04-24 09:45:00,314.11,314.21,313.31,313.62,70631.0,308.5687,308.6669,307.7828,308.0874,70631.0
2024-04-24 09:50:00,313.62,314.53,313.51,314.1,37601.0,308.0874,308.9813,307.9793,308.5589,37601.0
2024-04-24 09:55:00,314.02,314.44,313.59,314.08,23781.0,308.4803,308.8929,308.0579,308.5392,23781.0
2024-04-24 10:00:00,314.08,314.62,313.95,314.6,44904.0,308.5392,309.0697,308.4115,309.0501,44904.0
2024-04-24 10:05:00,314.58,314.81,314.47,314.72,27701.0,309.0304,309.2564,308.9224,309.1679,27701.0
2024-04-24 10:10:00,314.79,315.05,314.44,314.61,28387.0,309.2367,309.4921,308.8929,309.0599,28387.0
2024-04-24 10:15:00,314.61,314.84,314.18,314.5,14901.0,309.0599,309.2858,308.6375,308.9518,14901.0
2024-04-24 10:20:00,314.51,314.83,314.49,314.7,13756.0,308.9617,309.276,308.942,309.1483,13756.0
2024-04-24 10:25:00,314.68,314.68,314.02,314.02,13286.0,309.1287,309.1287,308.4803,308.4803,13286.0
2024-04-24 10:30:00,314.08,314.22,313.63,313.76,14438.0,308.5392,308.6768,308.0972,308.2249,14438.0
2024-04-24 10:35:00,313.64,313.64,313.12,313.15,10215.0,308.107,308.107,307.5962,307.6256,10215.0
2024-04-24 10:40:00,313.21,313.24,312.68,312.95,12517.0,307.6846,307.7141,307.1639,307.4292,12517.0
2024-04-24 10:45:00,312.88,313.35,312.78,313.29,14231.0,307.3604,307.8221,307.2622,307.7632,14231.0
2024-04-24 10:50:00,313.27,313.27,312.84,312.92,13696.0,307.7435,307.7435,307.3211,307.3997,13696.0
2024-04-24 10:55:00,312.84,313.26,312.78,313.07,14277.0,307.3211,307.7337,307.2622,307.5471,14277.0
2024-04-24 11:00:00,313.17,313.7,313.16,313.28,33087.0,307.6453,308.1659,307.6355,307.7534,33087.0
2024-04-24 11:05:00,313.2,313.31,312.05,312.2,27192.0,307.6748,307.7828,306.5451,306.6924,27192.0
2024-04-24 11:10:00,312.26,312.69,312.26,312.5,24282.0,306.7513,307.1738,306.7513,306.9871,24282.0
2024-04-24 11:15:00,312.54,312.57,311.96,312.12,13965.0,307.0264,307.0559,306.4566,306.6138,13965.0
2024-04-24 11:20:00,312.08,312.44,312.02,312.36,12969.0,306.5745,306.9282,306.5156,306.8496,12969.0
2024-04-24 11:25:00,312.36,312.79,312.28,312.7,16495.0,306.8496,307.272,306.771,307.1836,16495.0
2024-04-24 11:30:00,312.67,312.81,312.48,312.77,13448.0,307.1541,307.2916,306.9675,307.2523,13448.0
2024-04-24 11:35:00,312.7,312.7,311.98,312.09,9672.0,307.1836,307.1836,306.4763,306.5843,9672.0
2024-04-24 11:40:00,312.02,312.46,311.98,312.09,8929.0,306.5156,306.9478,306.4763,306.5843,8929.0
2024-04-24 11:45:00,312.14,312.25,311.87,311.94,13029.0,306.6335,306.7415,306.3682,306.437,13029.0
2024-04-24 11:50:00,311.85,311.95,311.46,311.75,12434.0,306.3486,306.4468,305.9655,306.2503,12434.0
2024-04-24 11:55:00,311.74,311.74,311.42,311.42,13855.0,306.2405,306.2405,305.9262,305.9262,13855.0
2024-04-24 12:00:00,311.48,312.0,311.41,311.86,13701.0,305.9851,306.4959,305.9163,306.3584,13701.0
2024-04-24 12:05:00,311.75,311.88,311.51,311.77,7899.0,306.2503,306.378,306.0146,306.27,7899.0
2024-04-24 12:10:00,311.77,312.01,311.64,311.84,8421.0,306.27,306.5058,306.1423,306.3388,8421.0
2024-04-24 12:15:00,311.94,311.94,311.37,311.64,13714.0,306.437,306.437,305.877,306.1423,13714.0
2024-04-24 12:20:00,311.65,311.77,311.39,311.56,19776.0,306.1521,306.27,305.8967,306.0637,19776.0
2024-04-24 12:25:00,311.55,311.8,311.51,311.63,32380.0,306.0539,306.2995,306.0146,306.1325,32380.0
2024-04-24 12:30:00,311.71,311.71,311.24,311.25,14974.0,306.211,306.211,305.7493,305.7592,14974.0
2024-04-24 12:35:00,311.34,311.57,311.25,311.5,23499.0,305.8476,306.0735,305.7592,306.0048,23499.0
2024-04-24 12:40:00,311.5,311.57,311.18,311.42,7411.0,306.0048,306.0735,305.6904,305.9262,7411.0
2024-04-24 12:45:00,311.38,311.38,310.69,310.7,7450.0,305.8869,305.8869,305.209,305.2189,7450.0
2024-04-24 12:50:00,310.71,311.25,310.7,311.11,16920.0,305.2287,305.7592,305.2189,305.6216,16920.0
2024-04-24 12:55:00,311.25,311.73,311.2,311.66,20604.0,305.7592,306.2307,305.71,306.1619,20604.0
2024-04-24 13:00:00,311.66,311.85,311.34,311.41,6883.0,306.1619,306.3486,305.8476,305.9163,6883.0
2024-04-24 13:05:00,311.41,311.8,311.41,311.79,14339.0,305.9163,306.2995,305.9163,306.2896,14339.0
2024-04-24 13:10:00,311.74,312.02,311.74,311.88,6334.0,306.2405,306.5156,306.2405,306.378,6334.0
2024-04-24 13:15:00,311.88,312.35,311.83,312.23,8435.0,306.378,306.8398,306.3289,306.7219,8435.0
2024-04-24 13:20:00,312.32,312.62,312.21,312.47,12098.0,306.8103,307.105,306.7022,306.9576,12098.0
2024-04-24 13:25:00,312.46,312.62,312.41,312.55,24839.0,306.9478,307.105,306.8987,307.0362,24839.0
2024-04-24 13:30:00,312.55,312.74,312.42,312.55,25863.0,307.0362,307.2229,306.9085,307.0362,25863.0
2024-04-24 13:35:00,312.58,312.69,312.42,312.66,13021.0,307.0657,307.1738,306.9085,307.1443,13021.0
2024-04-24 13:40:00,312.65,312.74,312.59,312.71,15953.0,307.1345,307.2229,307.0755,307.1934,15953.0
2024-04-24 13:45:00,312.7,312.96,312.69,312.85,27778.0,307.1836,307.439,307.1738,307.3309,27778.0
2024-04-24 13:50:00,312.85,312.85,312.61,312.62,20624.0,307.3309,307.3309,307.0952,307.105,20624.0
2024-04-24 13:55:00,312.64,313.45,312.64,313.31,20898.0,307.1246,307.9204,307.1246,307.7828,20898.0
2024-04-24 14:00:00,313.3,313.3,312.64,312.64,13326.0,307.773,307.773,307.1246,307.1246,13326.0
2024-04-24 14:05:00,312.63,312.9,312.38,312.85,10139.0,307.1148,307.3801,306.8692,307.3309,10139.0
2024-04-24 14:10:00,312.87,312.9,312.03,312.03,9565.0,307.3506,307.3801,306.5254,306.5254,9565.0
2024-04-24 14:15:00,312.04,312.49,311.88,312.33,8438.0,306.5352,306.9773,306.378,306.8201,8438.0
2024-04-24 14:20:00,312.44,312.55,312.38,312.5,14311.0,306.9282,307.0362,306.8692,306.9871,14311.0
2024-04-24 14:25:00,312.5,312.62,312.39,312.43,17094.0,306.9871,307.105,306.8791,306.9183,17094.0
2024-04-24 14:30:00,312.47,312.52,312.11,312.19,10439.0,306.9576,307.0068,306.604,306.6826,10439.0
2024-04-24 14:35:00,312.24,312.54,312.24,312.5,12153.0,306.7317,307.0264,306.7317,306.9871,12153.0
2024-04-24 14:40:00,312.41,312.51,312.29,312.39,13781.0,306.8987,306.9969,306.7808,306.8791,13781.0
2024-04-24 14:45:00,312.44,312.52,312.28,312.43,12917.0,306.9282,307.0068,306.771,306.9183,12917.0
2024-04-24 14:50:00,312.46,312.5,312.29,312.49,11870.0,306.9478,306.9871,306.7808,306.9773,11870.0
2024-04-24 14:55:00,312.49,312.55,312.27,312.31,18593.0,306.9773,307.0362,306.7612,306.8005,18593.0
2024-04-24 15:00:00,312.31,312.54,312.28,312.46,20202.0,306.8005,307.0264,306.771,306.9478,20202.0
2024-04-24 15:05:00,312.49,312.6,312.45,312.47,23737.0,306.9773,307.0853,306.938,306.9576,23737.0
2024-04-24 15:10:00,312.5,312.66,312.41,312.64,21251.0,306.9871,307.1443,306.8987,307.1246,21251.0
2024-04-24 15:15:00,312.61,313.17,312.58,312.72,58926.0,307.0952,307.6453,307.0657,307.2032,58926.0
2024-04-24 15:20:00,312.72,312.97,312.6,312.95,58391.0,307.2032,307.4488,307.0853,307.4292,58391.0
2024-04-24 15:25:00,312.95,313.54,312.93,313.11,53068.0,307.4292,308.0088,307.4095,307.5864,53068.0
2024-04-24 15:30:00,313.06,313.17,312.89,313.02,61383.0,307.5372,307.6453,307.3702,307.4979,61383.0
2024-04-24 15:35:00,313.02,313.11,312.47,312.52,58677.0,307.4979,307.5864,306.9576,307.0068,58677.0
2024-04-24 15:40:00,312.46,313.16,312.41,312.96,51104.0,306.9478,307.6355,306.8987,307.439,51104.0
2024-04-24 15:45:00,312.96,313.08,312.82,312.91,29501.0,307.439,307.5569,307.3015,307.3899,29501.0
2024-04-24 15:50:00,312.83,313.58,312.75,313.32,237610.0,307.3113,308.0481,307.2327,307.7926,237610.0
2024-04-24 15:55:00,313.32,313.74,313.32,313.44,265744.0,307.7926,308.2052,307.7926,307.9105,265744.0
2024-04-25 09:30:00,309.19,309.19,306.79,307.0,108551.0,303.7355,303.7355,301.3778,301.5841,108551.0
2024-04-25 09:35:00,307.09,308.18,306.66,306.93,49128.0,301.6726,302.7433,301.2501,301.5154,49128.0
2024-04-25 09:40:00,306.93,307.2,305.47,306.38,56659.0,301.5154,301.7806,300.0811,300.9751,56659.0
2024-04-25 09:45:00,306.21,307.29,306.08,306.71,54703.0,300.8081,301.869,300.6804,301.2993,54703.0
2024-04-25 09:50:00,306.72,306.84,305.8,306.19,31583.0,301.3091,301.427,300.4053,300.7884,31583.0
2024-04-25 09:55:00,306.29,307.0,306.25,306.33,22354.0,300.8867,301.5841,300.8474,300.926,22354.0
2024-04-25 10:00:00,306.38,306.55,305.78,306.13,28825.0,300.9751,301.1421,300.3857,300.7295,28825.0
2024-04-25 10:05:00,306.2,306.78,306.1,306.76,25202.0,300.7983,301.368,300.7,301.3484,25202.0
2024-04-25 10:10:00,306.76,307.01,306.45,307.0,52530.0,301.3484,301.594,301.0438,301.5841,52530.0
2024-04-25 10:15:00,307.0,307.09,306.43,306.56,65535.0,301.5841,301.6726,301.0242,301.1519,65535.0
2024-04-25 10:20:00,306.5,306.84,306.15,306.73,51860.0,301.093,301.427,300.7491,301.3189,51860.0
2024-04-25 10:25:00,306.66,306.71,305.81,306.39,26023.0,301.2501,301.2993,300.4151,300.9849,26023.0
2024-04-25 10:30:00,306.3,306.66,306.21,306.31,55617.0,300.8965,301.2501,300.8081,300.9063,55617.0
2024-04-25 10:35:00,306.31,306.6,306.28,306.43,27231.0,300.9063,301.1912,300.8768,301.0242,27231.0
2024-04-25 10:40:00,306.5,306.59,306.19,306.59,14782.0,301.093,301.1814,300.7884,301.1814,14782.0
2024-04-25 10:45:00,306.52,306.61,306.34,306.61,7883.0,301.1126,301.201,300.9358,301.201,7883.0
2024-04-25 10:50:00,306.55,306.64,306.13,306.19,14072.0,301.1421,301.2305,300.7295,300.7884,14072.0
2024-04-25 10:55:00,306.19,306.33,306.12,306.27,21373.0,300.7884,300.926,300.7197,300.867,21373.0
2024-04-25 11:00:00,306.29,306.64,306.28,306.59,29325.0,300.8867,301.2305,300.8768,301.1814,29325.0
2024-04-25 11:05:00,306.71,306.75,306.14,306.26,34450.0,301.2993,301.3385,300.7393,300.8572,34450.0
2024-04-25 11:10:00,306.27,306.64,306.09,306.61,37992.0,300.867,301.2305,300.6902,301.201,37992.0
2024-04-25 11:15:00,306.73,306.74,305.88,306.31,33490.0,301.3189,301.3287,300.4839,300.9063,33490.0
2024-04-25 11:20:00,306.31,306.4,305.99,306.18,23289.0,300.9063,300.9947,300.592,300.7786,23289.0
2024-04-25 11:25:00,306.13,306.25,305.92,306.07,21881.0,300.7295,300.8474,300.5232,300.6705,21881.0
2024-04-25 11:30:00,306.07,306.19,305.67,306.02,16661.0,300.6705,300.7884,300.2776,300.6214,16661.0
2024-04-25 11:35:00,306.02,306.07,305.77,305.96,15773.0,300.6214,300.6705,300.3758,300.5625,15773.0
2024-04-25 11:40:00,305.94,305.95,305.56,305.57,9296.0,300.5428,300.5527,300.1695,300.1794,9296.0
2024-04-25 11:45:00,305.5,305.68,305.38,305.48,30325.0,300.1106,300.2874,299.9927,300.091,30325.0
2024-04-25 11:50:00,305.52,305.63,305.35,305.63,16671.0,300.1302,300.2383,299.9632,300.2383,16671.0
2024-04-25 11:55:00,305.69,306.09,305.66,306.01,18307.0,300.2972,300.6902,300.2678,300.6116,18307.0
2024-04-25 12:00:00,306.06,306.52,305.83,306.41,16096.0,300.6607,301.1126,300.4348,301.0045,16096.0
2024-04-25 12:05:00,306.33,306.51,306.17,306.39,10966.0,300.926,301.1028,300.7688,300.9849,10966.0
2024-04-25 12:10:00,306.37,306.37,305.45,305.45,11057.0,300.9653,300.9653,300.0615,300.0615,11057.0
2024-04-25 12:15:00,305.47,305.86,305.47,305.75,18264.0,300.0811,300.4643,300.0811,300.3562,18264.0
2024-04-25 12:20:00,305.75,306.16,305.75,306.08,38619.0,300.3562,300.759,300.3562,300.6804,38619.0
2024-04-25 12:25:00,306.08,306.14,305.81,306.01,17955.0,300.6804,300.7393,300.4151,300.6116,17955.0
2024-04-25 12:30:00,306.01,306.66,305.95,306.43,36634.0,300.6116,301.2501,300.5527,301.0242,36634.0
2024-04-25 12:35:00,306.42,306.64,306.06,306.09,20340.0,301.0144,301.2305,300.6607,300.6902,20340.0
2024-04-25 12:40:00,306.16,306.6,306.05,306.5,22377.0,300.759,301.1912,300.6509,301.093,22377.0
2024-04-25 12:45:00,306.5,306.59,306.25,306.41,7632.0,301.093,301.1814,300.8474,301.0045,7632.0
2024-04-25 12:50:00,306.47,306.67,306.43,306.59,9910.0,301.0635,301.26,301.0242,301.1814,9910.0
2024-04-25 12:55:00,306.63,307.25,306.63,307.13,20854.0,301.2207,301.8297,301.2207,301.7118,20854.0
2024-04-25 13:00:00,307.13,307.74,307.13,307.72,9070.0,301.7118,302.3111,301.7118,302.2914,9070.0
2024-04-25 13:05:00,307.63,307.75,307.4,307.57,9925.0,302.203,302.3209,301.9771,302.1441,9925.0
2024-04-25 13:10:00,307.61,307.97,307.48,307.78,17425.0,302.1834,302.537,302.0557,302.3504,17425.0
2024-04-25 13:15:00,307.68,307.81,307.47,307.62,13413.0,302.2521,302.3798,302.0458,302.1932,13413.0
2024-04-25 13:20:00,307.57,307.71,307.2,307.33,13169.0,302.1441,302.2816,301.7806,301.9083,13169.0
2024-04-25 13:25:00,307.54,307.83,307.36,307.83,9448.0,302.1146,302.3995,301.9378,302.3995,9448.0
2024-04-25 13:30:00,307.85,308.4,307.79,308.31,17007.0,302.4191,302.9594,302.3602,302.871,17007.0
2024-04-25 13:35:00,308.31,308.93,308.31,308.85,20889.0,302.871,303.4801,302.871,303.4015,20889.0
2024-04-25 13:40:00,308.96,309.3,308.78,309.3,13136.0,303.5096,303.8436,303.3327,303.8436,13136.0
2024-04-25 13:45:00,309.38,309.87,309.34,309.84,12966.0,303.9222,304.4035,303.8829,304.374,12966.0
2024-04-25 13:50:00,309.83,310.25,309.63,310.0,23961.0,304.3642,304.7768,304.1677,304.5312,23961.0
2024-04-25 13:55:00,309.96,310.01,309.72,309.84,8079.0,304.4919,304.541,304.2562,304.374,8079.0
2024-04-25 14:00:00,309.81,309.81,309.36,309.48,9089.0,304.3446,304.3446,303.9025,304.0204,9089.0
2024-04-25 14:05:00,309.51,309.77,309.42,309.67,5886.0,304.0499,304.3053,303.9614,304.207,5886.0
2024-04-25 14:10:00,309.69,309.7,309.54,309.68,7937.0,304.2267,304.2365,304.0793,304.2169,7937.0
2024-04-25 14:15:00,309.7,309.94,309.7,309.89,10385.0,304.2365,304.4723,304.2365,304.4232,10385.0
2024-04-25 14:20:00,309.89,309.95,309.6,309.68,10424.0,304.4232,304.4821,304.1383,304.2169,10424.0
2024-04-25 14:25:00,309.67,309.89,309.49,309.49,13716.0,304.207,304.4232,304.0302,304.0302,13716.0
2024-04-25 14:30:00,309.44,309.95,309.38,309.52,16980.0,303.9811,304.4821,303.9222,304.0597,16980.0
2024-04-25 14:35:00,309.53,309.81,309.36,309.59,11613.0,304.0695,304.3446,303.9025,304.1284,11613.0
2024-04-25 14:40:00,309.58,309.63,309.2,309.2,26287.0,304.1186,304.1677,303.7453,303.7453,26287.0
2024-04-25 14:45:00,309.29,309.37,309.12,309.19,12045.0,303.8337,303.9123,303.6667,303.7355,12045.0
2024-04-25 14:50:00,309.24,309.24,308.84,308.98,27468.0,303.7846,303.7846,303.3917,303.5292,27468.0
2024-04-25 14:55:00,308.98,309.15,308.72,309.02,13643.0,303.5292,303.6962,303.2738,303.5685,13643.0
2024-04-25 15:00:00,309.11,309.64,309.01,309.64,19459.0,303.6569,304.1776,303.5587,304.1776,19459.0
2024-04-25 15:05:00,309.69,309.7,309.41,309.53,12879.0,304.2267,304.2365,303.9516,304.0695,12879.0
2024-04-25 15:10:00,309.53,309.53,309.16,309.21,16505.0,304.0695,304.0695,303.706,303.7552,16505.0
2024-04-25 15:15:00,309.26,309.51,309.14,309.43,19566.0,303.8043,304.0499,303.6864,303.9713,19566.0
2024-04-25 15:20:00,309.47,309.47,309.19,309.19,16558.0,304.0106,304.0106,303.7355,303.7355,16558.0
2024-04-25 15:25:00,309.15,309.28,308.88,309.19,22561.0,303.6962,303.8239,303.431,303.7355,22561.0
2024-04-25 15:30:00,309.17,309.19,308.73,308.86,20123.0,303.7159,303.7355,303.2836,303.4113,20123.0
2024-04-25 15:35:00,308.86,309.12,308.78,308.9,19016.0,303.4113,303.6667,303.3327,303.4506,19016.0
2024-04-25 15:40:00,308.85,308.98,308.4,308.7,47022.0,303.4015,303.5292,302.9594,303.2541,47022.0
2024-04-25 15:45:00,308.67,308.72,308.16,308.24,45631.0,303.2247,303.2738,302.7237,302.8023,45631.0
2024-04-25 15:50:00,308.29,309.02,308.16,308.76,60969.0,302.8514,303.5685,302.7237,303.3131,60969.0
2024-04-25 15:55:00,308.76,309.08,308.75,308.9,223769.0,303.3131,303.6274,303.3033,303.4506,223769.0
2024-04-26 09:30:00,309.41,309.49,307.27,308.24,101062.0,303.9516,304.0302,301.8494,302.8023,101062.0
2024-04-26 09:35:00,308.37,308.63,308.23,308.38,74287.0,302.93,303.1854,302.7924,302.9398,74287.0
2024-04-26 09:40:00,308.38,308.9,308.03,308.03,55112.0,302.9398,303.4506,302.596,302.596,55112.0
2024-04-26 09:45:00,308.14,308.51,307.66,308.43,24256.0,302.704,303.0675,302.2325,302.9889,24256.0
2024-04-26 09:50:00,308.43,308.67,308.24,308.67,42263.0,302.9889,303.2247,302.8023,303.2247,42263.0
2024-04-26 09:55:00,308.69,308.97,307.95,307.95,28492.0,303.2443,303.5194,302.5174,302.5174,28492.0
2024-04-26 10:00:00,308.05,308.96,308.0,308.68,42791.0,302.6156,303.5096,302.5665,303.2345,42791.0
2024-04-26 10:05:00,308.59,308.84,308.37,308.76,22151.0,303.1461,303.3917,302.93,303.3131,22151.0
2024-04-26 10:10:00,308.77,308.98,308.45,308.55,27234.0,303.3229,303.5292,303.0086,303.1068,27234.0
2024-04-26 10:15:00,308.55,308.82,308.03,308.08,17298.0,303.1068,303.372,302.596,302.6451,17298.0
2024-04-26 10:20:00,308.08,308.62,308.01,308.24,16595.0,302.6451,303.1756,302.5763,302.8023,16595.0
2024-04-26 10:25:00,308.31,308.32,307.71,307.91,21305.0,302.871,302.8809,302.2816,302.4781,21305.0
2024-04-26 10:30:00,307.85,308.03,307.46,307.77,24266.0,302.4191,302.596,302.036,302.3406,24266.0
2024-04-26 10:35:00,307.77,308.32,307.77,308.05,25084.0,302.3406,302.8809,302.3406,302.6156,25084.0
2024-04-26 10:40:00,308.04,308.42,307.96,308.26,18568.0,302.6058,302.9791,302.5272,302.8219,18568.0
2024-04-26 10:45:00,308.31,308.46,307.95,308.07,15357.0,302.871,303.0184,302.5174,302.6353,15357.0
2024-04-26 10:50:00,308.04,309.04,307.8,308.87,30254.0,302.6058,303.5882,302.37,303.4212,30254.0
2024-04-26 10:55:00,308.97,308.99,308.56,308.81,18143.0,303.5194,303.539,303.1166,303.3622,18143.0
2024-04-26 11:00:00,308.88,309.12,308.84,309.04,21576.0,303.431,303.6667,303.3917,303.5882,21576.0
2024-04-26 11:05:00,309.03,309.11,308.75,308.75,18752.0,303.5783,303.6569,303.3033,303.3033,18752.0
2024-04-26 11:10:00,308.79,309.01,308.63,308.81,16258.0,303.3426,303.5587,303.1854,303.3622,16258.0
2024-04-26 11:15:00,308.87,309.11,308.78,308.86,43152.0,303.4212,303.6569,303.3327,303.4113,43152.0
2024-04-26 11:20:00,308.84,308.88,308.37,308.54,15810.0,303.3917,303.431,302.93,303.097,15810.0
2024-04-26 11:25:00,308.43,308.53,308.26,308.41,13317.0,302.9889,303.0871,302.8219,302.9693,13317.0
2024-04-26 11:30:00,308.45,308.78,308.17,308.18,11449.0,303.0086,303.3327,302.7335,302.7433,11449.0
2024-04-26 11:35:00,308.16,308.36,308.04,308.21,13279.0,302.7237,302.9201,302.6058,302.7728,13279.0
2024-04-26 11:40:00,308.14,308.46,307.98,308.46,14418.0,302.704,303.0184,302.5469,303.0184,14418.0
2024-04-26 11:45:00,308.46,308.5,308.22,308.34,19914.0,303.0184,303.0577,302.7826,302.9005,19914.0
2024-04-26 11:50:00,308.41,308.41,308.05,308.13,11716.0,302.9693,302.9693,302.6156,302.6942,11716.0
2024-04-26 11:55:00,308.12,308.12,307.9,308.06,12082.0,302.6844,302.6844,302.4683,302.6254,12082.0
2024-04-26 12:00:00,307.99,308.12,307.8,308.1,10840.0,302.5567,302.6844,302.37,302.6647,10840.0
2024-04-26 12:05:00,308.02,308.02,307.72,307.98,15346.0,302.5861,302.5861,302.2914,302.5469,15346.0
2024-04-26 12:10:00,307.91,308.11,307.85,307.93,12739.0,302.4781,302.6746,302.4191,302.4977,12739.0
2024-04-26 12:15:00,307.93,308.13,307.9,307.92,12142.0,302.4977,302.6942,302.4683,302.4879,12142.0
2024-04-26 12:20:00,307.9,308.12,307.85,307.85,13494.0,302.4683,302.6844,302.4191,302.4191,13494.0
2024-04-26 12:25:00,307.85,308.08,307.79,307.88,23993.0,302.4191,302.6451,302.3602,302.4486,23993.0
2024-04-26 12:30:00,307.88,307.99,307.68,307.99,11657.0,302.4486,302.5567,302.2521,302.5567,11657.0
2024-04-26 12:35:00,307.98,308.1,307.79,307.99,14252.0,302.5469,302.6647,302.3602,302.5567,14252.0
2024-04-26 12:40:00,307.98,308.0,307.66,307.67,13734.0,302.5469,302.5665,302.2325,302.2423,13734.0
2024-04-26 12:45:00,307.68,308.05,307.63,308.04,9618.0,302.2521,302.6156,302.203,302.6058,9618.0
2024-04-26 12:50:00,308.06,308.06,307.9,307.96,14573.0,302.6254,302.6254,302.4683,302.5272,14573.0
2024-04-26 12:55:00,307.96,308.08,307.95,307.98,10814.0,302.5272,302.6451,302.5174,302.5469,10814.0
2024-04-26 13:00:00,308.02,308.09,307.81,308.03,17557.0,302.5861,302.6549,302.3798,302.596,17557.0
2024-04-26 13:05:00,308.11,308.26,307.84,307.88,22160.0,302.6746,302.8219,302.4093,302.4486,22160.0
2024-04-26 13:10:00,307.92,308.11,307.91,308.04,14734.0,302.4879,302.6746,302.4781,302.6058,14734.0
2024-04-26 13:15:00,308.13,308.25,307.95,307.99,18288.0,302.6942,302.8121,302.5174,302.5567,18288.0
2024-04-26 13:20:00,308.0,308.06,307.87,307.99,14867.0,302.5665,302.6254,302.4388,302.5567,14867.0
2024-04-26 13:25:00,308.0,308.11,307.63,307.73,21704.0,302.5665,302.6746,302.203,302.3013,21704.0
2024-04-26 13:30:00,307.77,307.95,307.61,307.95,16537.0,302.3406,302.5174,302.1834,302.5174,16537.0
2024-04-26 13:35:00,307.93,308.07,307.73,307.73,19367.0,302.4977,302.6353,302.3013,302.3013,19367.0
2024-04-26 13:40:00,307.82,307.92,307.49,307.92,17090.0,302.3897,302.4879,302.0655,302.4879,17090.0
2024-04-26 13:45:00,307.85,308.07,307.84,308.04,25596.0,302.4191,302.6353,302.4093,302.6058,25596.0
2024-04-26 13:50:00,307.99,308.01,307.81,307.96,10897.0,302.5567,302.5763,302.3798,302.5272,10897.0
2024-04-26 13:55:00,308.03,308.06,307.81,307.81,9750.0,302.596,302.6254,302.3798,302.3798,9750.0
2024-04-26 14:00:00,307.82,308.15,307.79,308.12,20015.0,302.3897,302.7139,302.3602,302.6844,20015.0
2024-04-26 14:05:00,308.13,308.54,308.11,308.44,35050.0,302.6942,303.097,302.6746,302.9987,35050.0
2024-04-26 14:10:00,308.45,308.52,308.27,308.3,26267.0,303.0086,303.0773,302.8317,302.8612,26267.0
2024-04-26 14:15:00,308.29,308.37,308.05,308.05,13535.0,302.8514,302.93,302.6156,302.6156,13535.0
2024-04-26 14:20:00,308.04,308.1,307.92,307.94,13941.0,302.6058,302.6647,302.4879,302.5076,13941.0
2024-04-26 14:25:00,307.92,308.18,307.88,308.05,24743.0,302.4879,302.7433,302.4486,302.6156,24743.0
2024-04-26 14:30:00,308.06,308.07,307.74,307.8,15741.0,302.6254,302.6353,302.3111,302.37,15741.0
2024-04-26 14:35:00,307.8,307.94,307.6,307.79,13013.0,302.37,302.5076,302.1736,302.3602,13013.0
2024-04-26 14:40:00,307.88,308.14,307.84,308.03,10002.0,302.4486,302.704,302.4093,302.596,10002.0
2024-04-26 14:45:00,308.03,308.47,308.02,308.4,17835.0,302.596,303.0282,302.5861,302.9594,17835.0
2024-04-26 14:50:00,308.36,308.54,308.26,308.48,46224.0,302.9201,303.097,302.8219,303.038,46224.0
2024-04-26 14:55:00,308.51,308.63,308.28,308.28,15240.0,303.0675,303.1854,302.8416,302.8416,15240.0
2024-04-26 15:00:00,308.27,308.4,308.03,308.07,14762.0,302.8317,302.9594,302.596,302.6353,14762.0
2024-04-26 15:05:00,308.11,308.42,308.0,308.39,21991.0,302.6746,302.9791,302.5665,302.9496,21991.0
2024-04-26 15:10:00,308.42,308.42,308.14,308.17,11659.0,302.9791,302.9791,302.704,302.7335,11659.0
2024-04-26 15:15:00,308.17,308.55,308.1,308.42,25610.0,302.7335,303.1068,302.6647,302.9791,25610.0
2024-04-26 15:20:00,308.37,308.37,308.12,308.21,15687.0,302.93,302.93,302.6844,302.7728,15687.0
2024-04-26 15:25:00,308.23,308.37,308.19,308.31,18636.0,302.7924,302.93,302.7531,302.871,18636.0
2024-04-26 15:30:00,308.26,308.45,308.12,308.19,27302.0,302.8219,303.0086,302.6844,302.7531,27302.0
2024-04-26 15:35:00,308.26,308.44,308.19,308.28,18204.0,302.8219,302.9987,302.7531,302.8416,18204.0
2024-04-26 15:40:00,308.25,308.35,307.92,308.01,20872.0,302.8121,302.9103,302.4879,302.5763,20872.0
2024-04-26 15:45:00,308.03,308.31,307.83,308.2,30756.0,302.596,302.871,302.3995,302.763,30756.0
2024-04-26 15:50:00,308.17,308.52,308.11,308.31,59560.0,302.7335,303.0773,302.6746,302.871,59560.0
2024-04-26 15:55:00,308.37,308.38,307.76,307.91,180824.0,302.93,302.9398,302.3307,302.4781,180824.0
2024-04-29 09:30:00,307.06,308.62,306.27,306.92,102187.0,301.6431,303.1756,300.867,301.5056,102187.0
2024-04-29 09:35:00,306.92,307.9,306.73,307.33,120395.0,301.5056,302.4683,301.3189,301.9083,120395.0
2024-04-29 09:40:00,307.5,307.67,306.59,306.67,22629.0,302.0753,302.2423,301.1814,301.26,22629.0
2024-04-29 09:45:00,306.87,307.08,306.37,306.72,25063.0,301.4564,301.6627,300.9653,301.3091,25063.0
2024-04-29 09:50:00,306.74,307.28,306.57,307.17,13660.0,301.3287,301.8592,301.1617,301.7511,13660.0
2024-04-29 09:55:00,307.08,307.13,305.8,306.21,18100.0,301.6627,301.7118,300.4053,300.8081,18100.0
2024-04-29 10:00:00,306.38,306.52,305.51,305.56,27786.0,300.9751,301.1126,300.1204,300.1695,27786.0
2024-04-29 10:05:00,305.68,305.69,305.25,305.47,22488.0,300.2874,300.2972,299.865,300.0811,22488.0
2024-04-29 10:10:00,305.43,306.67,305.43,306.48,20768.0,300.0418,301.26,300.0418,301.0733,20768.0
2024-04-29 10:15:00,306.4,307.22,306.39,306.81,10957.0,300.9947,301.8003,300.9849,301.3975,10957.0
2024-04-29 10:20:00,306.81,306.82,305.67,305.79,28958.0,301.3975,301.4073,300.2776,300.3955,28958.0
2024-04-29 10:25:00,305.86,305.86,305.31,305.65,20467.0,300.4643,300.4643,299.924,300.258,20467.0
2024-04-29 10:30:00,305.65,305.81,305.42,305.62,24139.0,300.258,300.4151,300.032,300.2285,24139.0
2024-04-29 10:35:00,305.59,305.67,304.98,305.03,56166.0,300.199,300.2776,299.5998,299.6489,56166.0
2024-04-29 10:40:00,305.12,305.43,304.95,305.37,8743.0,299.7373,300.0418,299.5703,299.9829,8743.0
2024-04-29 10:45:00,305.46,305.55,305.05,305.49,18371.0,300.0713,300.1597,299.6685,300.1008,18371.0
2024-04-29 10:50:00,305.4,305.55,305.28,305.36,22643.0,300.0124,300.1597,299.8945,299.9731,22643.0
2024-04-29 10:55:00,305.35,305.44,305.28,305.33,6848.0,299.9632,300.0517,299.8945,299.9436,6848.0
2024-04-29 11:00:00,305.39,305.41,304.76,304.88,18277.0,300.0025,300.0222,299.3837,299.5015,18277.0
2024-04-29 11:05:00,304.86,305.0,304.66,304.89,11554.0,299.4819,299.6194,299.2854,299.5114,11554.0
2024-04-29 11:10:00,304.89,305.42,304.79,305.31,14335.0,299.5114,300.032,299.4131,299.924,14335.0
2024-04-29 11:15:00,305.4,305.51,305.22,305.23,11304.0,300.0124,300.1204,299.8355,299.8454,11304.0
2024-04-29 11:20:00,305.29,305.29,304.66,304.67,21446.0,299.9043,299.9043,299.2854,299.2952,21446.0
2024-04-29 11:25:00,304.76,304.76,304.44,304.46,23722.0,299.3837,299.3837,299.0693,299.0889,23722.0
2024-04-29 11:30:00,304.5,304.56,304.27,304.32,25314.0,299.1282,299.1872,298.9023,298.9514,25314.0
2024-04-29 11:35:00,304.32,304.46,304.1,304.41,27471.0,298.9514,299.0889,298.7353,299.0398,27471.0
2024-04-29 11:40:00,304.36,304.59,304.27,304.47,26240.0,298.9907,299.2167,298.9023,299.0988,26240.0
2024-04-29 11:45:00,304.44,304.44,303.92,304.2,32780.0,299.0693,299.0693,298.5585,298.8335,32780.0
2024-04-29 11:50:00,304.25,304.28,303.89,303.9,21614.0,298.8827,298.9121,298.529,298.5388,21614.0
2024-04-29 11:55:00,303.88,304.86,303.88,304.81,19601.0,298.5192,299.4819,298.5192,299.4328,19601.0
2024-04-29 12:00:00,304.85,304.98,304.51,304.56,21205.0,299.4721,299.5998,299.1381,299.1872,21205.0
2024-04-29 12:05:00,304.63,304.64,304.35,304.4,17970.0,299.2559,299.2658,298.9809,299.03,17970.0
2024-04-29 12:10:00,304.45,304.45,304.17,304.18,19529.0,299.0791,299.0791,298.8041,298.8139,19529.0
2024-04-29 12:15:00,304.25,305.08,304.16,305.01,16699.0,298.8827,299.698,298.7942,299.6292,16699.0
2024-04-29 12:20:00,305.22,305.3,304.55,304.55,20432.0,299.8355,299.9141,299.1774,299.1774,20432.0
2024-04-29 12:25:00,304.53,304.9,304.18,304.73,18513.0,299.1577,299.5212,298.8139,299.3542,18513.0
2024-04-29 12:30:00,304.72,304.98,304.62,304.91,12130.0,299.3444,299.5998,299.2461,299.531,12130.0
2024-04-29 12:35:00,304.91,305.0,304.82,304.83,9126.0,299.531,299.6194,299.4426,299.4524,9126.0
2024-04-29 12:40:00,304.79,304.99,304.43,304.77,20397.0,299.4131,299.6096,299.0595,299.3935,20397.0
2024-04-29 12:45:00,304.81,304.83,304.31,304.4,19782.0,299.4328,299.4524,298.9416,299.03,19782.0
2024-04-29 12:50:00,304.5,304.55,304.29,304.29,8553.0,299.1282,299.1774,298.9219,298.9219,8553.0
2024-04-29 12:55:00,304.29,304.89,304.28,304.7,17082.0,298.9219,299.5114,298.9121,299.3247,17082.0
2024-04-29 13:00:00,304.78,304.86,304.6,304.65,4907.0,299.4033,299.4819,299.2265,299.2756,4907.0
2024-04-29 13:05:00,304.63,304.77,304.34,304.64,31064.0,299.2559,299.3935,298.9711,299.2658,31064.0
2024-04-29 13:10:00,304.71,304.71,304.2,304.3,21237.0,299.3345,299.3345,298.8335,298.9318,21237.0
2024-04-29 13:15:00,304.23,304.4,304.03,304.04,19842.0,298.863,299.03,298.6665,298.6764,19842.0
2024-04-29 13:20:00,304.03,304.42,303.86,304.35,13042.0,298.6665,299.0497,298.4995,298.9809,13042.0
2024-04-29 13:25:00,304.31,304.31,304.0,304.13,21725.0,298.9416,298.9416,298.6371,298.7648,21725.0
2024-04-29 13:30:00,304.15,304.43,304.04,304.34,10599.0,298.7844,299.0595,298.6764,298.9711,10599.0
2024-04-29 13:35:00,304.28,304.35,304.06,304.06,6380.0,298.9121,298.9809,298.696,298.696,6380.0
2024-04-29 13:40:00,304.11,304.33,304.06,304.31,13470.0,298.7451,298.9612,298.696,298.9416,13470.0
2024-04-29 13:45:00,304.35,304.53,304.08,304.13,15942.0,298.9809,299.1577,298.7157,298.7648,15942.0
2024-04-29 13:50:00,304.1,304.38,303.95,304.12,44219.0,298.7353,299.0104,298.5879,298.7549,44219.0
2024-04-29 13:55:00,304.08,304.44,303.98,304.41,20865.0,298.7157,299.0693,298.6174,299.0398,20865.0
2024-04-29 14:00:00,304.28,304.38,304.14,304.28,12038.0,298.9121,299.0104,298.7746,298.9121,12038.0
2024-04-29 14:05:00,304.22,304.71,304.19,304.56,17857.0,298.8532,299.3345,298.8237,299.1872,17857.0
2024-04-29 14:10:00,304.51,304.82,304.31,304.61,30401.0,299.1381,299.4426,298.9416,299.2363,30401.0
2024-04-29 14:15:00,304.71,305.2,304.53,305.06,39072.0,299.3345,299.8159,299.1577,299.6784,39072.0
2024-04-29 14:20:00,305.06,305.09,304.55,304.56,16778.0,299.6784,299.7078,299.1774,299.1872,16778.0
2024-04-29 14:25:00,304.55,304.66,304.33,304.41,21744.0,299.1774,299.2854,298.9612,299.0398,21744.0
2024-04-29 14:30:00,304.41,304.45,303.62,303.82,21718.0,299.0398,299.0791,298.2638,298.4602,21718.0
2024-04-29 14:35:00,303.82,303.93,303.47,303.57,12884.0,298.4602,298.5683,298.1164,298.2146,12884.0
2024-04-29 14:40:00,303.58,303.88,303.58,303.88,10203.0,298.2245,298.5192,298.2245,298.5192,10203.0
2024-04-29 14:45:00,303.81,304.0,303.55,303.56,31373.0,298.4504,298.6371,298.195,298.2048,31373.0
2024-04-29 14:50:00,303.58,303.72,303.39,303.68,18133.0,298.2245,298.362,298.0378,298.3227,18133.0
2024-04-29 14:55:00,303.68,304.04,303.63,303.9,15123.0,298.3227,298.6764,298.2736,298.5388,15123.0
2024-04-29 15:00:00,303.92,303.92,302.8,303.35,27317.0,298.5585,298.5585,297.4582,297.9985,27317.0
2024-04-29 15:05:00,303.32,303.45,302.83,303.44,14532.0,297.9691,298.0968,297.4877,298.0869,14532.0
2024-04-29 15:10:00,303.33,303.63,303.25,303.48,19916.0,297.9789,298.2736,297.9003,298.1262,19916.0
2024-04-29 15:15:00,303.47,303.64,303.33,303.55,71322.0,298.1164,298.2834,297.9789,298.195,71322.0
2024-04-29 15:20:00,303.55,303.94,303.16,303.18,76902.0,298.195,298.5781,297.8119,297.8315,76902.0
2024-04-29 15:25:00,303.18,303.36,302.75,302.95,41626.0,297.8315,298.0084,297.4091,297.6056,41626.0
2024-04-29 15:30:00,302.96,303.34,302.74,303.34,29157.0,297.6154,297.9887,297.3993,297.9887,29157.0
2024-04-29 15:35:00,303.3,303.57,302.87,302.87,55727.0,297.9494,298.2146,297.527,297.527,55727.0
2024-04-29 15:40:00,302.88,303.14,302.74,303.03,82229.0,297.5368,297.7922,297.3993,297.6842,82229.0
2024-04-29 15:45:00,303.07,303.28,302.68,302.68,101356.0,297.7235,297.9298,297.3403,297.3403,101356.0
2024-04-29 15:50:00,302.72,303.19,302.72,303.0,177308.0,297.3796,297.8414,297.3796,297.6547,177308.0
2024-04-29 15:55:00,303.05,303.3,302.5,303.0,424776.0,297.7038,297.9494,297.1635,297.6547,424776.0
2024-04-30 09:30:00,302.0,302.5,299.68,300.05,156849.0,296.6723,297.1635,294.3933,294.7567,156849.0
2024-04-30 09:35:00,299.94,301.35,299.85,301.07,117417.0,294.6487,296.0338,294.5603,295.7588,117417.0
2024-04-30 09:40:00,300.78,301.09,300.59,301.01,58167.0,295.4739,295.7784,295.2872,295.6998,58167.0
2024-04-30 09:45:00,300.96,302.13,300.93,302.06,40531.0,295.6507,296.8001,295.6212,296.7313,40531.0
2024-04-30 09:50:00,302.05,302.08,300.95,301.8,15602.0,296.7215,296.7509,295.6409,296.4759,15602.0
2024-04-30 09:55:00,301.93,302.5,301.85,302.18,18838.0,296.6036,297.1635,296.525,296.8492,18838.0
2024-04-30 10:00:00,302.11,302.24,301.43,301.59,57457.0,296.7804,296.9081,296.1124,296.2696,57457.0
2024-04-30 10:05:00,301.56,301.97,301.0,301.25,19039.0,296.2401,296.6429,295.69,295.9356,19039.0
2024-04-30 10:10:00,301.24,301.69,301.01,301.69,20213.0,295.9258,296.3678,295.6998,296.3678,20213.0
2024-04-30 10:15:00,301.58,302.1,301.47,302.05,11262.0,296.2598,296.7706,296.1517,296.7215,11262.0
2024-04-30 10:20:00,302.02,302.13,301.7,301.88,21942.0,296.692,296.8001,296.3776,296.5545,21942.0
2024-04-30 10:25:00,301.92,302.44,301.85,302.21,12448.0,296.5938,297.1046,296.525,296.8786,12448.0
2024-04-30 10:30:00,302.13,302.22,301.67,301.98,17426.0,296.8001,296.8885,296.3482,296.6527,17426.0
2024-04-30 10:35:00,301.98,302.03,301.59,301.74,15155.0,296.6527,296.7018,296.2696,296.4169,15155.0
2024-04-30 10:40:00,301.79,302.02,301.72,301.96,12313.0,296.4661,296.692,296.3973,296.6331,12313.0
2024-04-30 10:45:00,301.99,302.39,301.91,302.31,42815.0,296.6625,297.0555,296.5839,296.9769,42815.0
2024-04-30 10:50:00,302.36,302.66,301.92,302.66,44239.0,297.026,297.3207,296.5938,297.3207,44239.0
2024-04-30 10:55:00,302.43,303.01,302.35,302.78,16835.0,297.0948,297.6645,297.0162,297.4386,16835.0
2024-04-30 11:00:00,302.8,302.82,302.26,302.31,21473.0,297.4582,297.4779,296.9278,296.9769,21473.0
2024-04-30 11:05:00,302.26,302.46,301.23,301.24,44230.0,296.9278,297.1242,295.9159,295.9258,44230.0
2024-04-30 11:10:00,301.25,301.25,300.89,300.92,34458.0,295.9356,295.9356,295.5819,295.6114,34458.0
2024-04-30 11:15:00,300.89,301.15,300.56,300.81,22286.0,295.5819,295.8373,295.2577,295.5033,22286.0
2024-04-30 11:20:00,300.89,300.93,300.54,300.85,17726.0,295.5819,295.6212,295.2381,295.5426,17726.0
2024-04-30 11:25:00,300.87,301.04,300.71,300.98,14979.0,295.5623,295.7293,295.4051,295.6703,14979.0
2024-04-30 11:30:00,300.99,301.11,300.81,300.97,26460.0,295.6802,295.798,295.5033,295.6605,26460.0
2024-04-30 11:35:00,300.91,301.01,300.78,300.94,7336.0,295.6016,295.6998,295.4739,295.631,7336.0
2024-04-30 11:40:00,300.9,300.91,300.51,300.51,16910.0,295.5918,295.6016,295.2086,295.2086,16910.0
2024-04-30 11:45:00,300.51,300.9,300.51,300.89,13775.0,295.2086,295.5918,295.2086,295.5819,13775.0
2024-04-30 11:50:00,300.94,301.16,300.89,301.0,10123.0,295.631,295.8472,295.5819,295.69,10123.0
2024-04-30 11:55:00,301.02,301.21,300.88,301.19,11727.0,295.7096,295.8963,295.5721,295.8766,11727.0
2024-04-30 12:00:00,301.18,301.18,300.64,300.71,26861.0,295.8668,295.8668,295.3363,295.4051,26861.0
2024-04-30 12:05:00,300.67,300.81,300.54,300.74,11429.0,295.3658,295.5033,295.2381,295.4346,11429.0
2024-04-30 12:10:00,300.77,301.34,300.74,301.28,13816.0,295.464,296.024,295.4346,295.965,13816.0
2024-04-30 12:15:00,301.38,301.56,301.19,301.5,48513.0,296.0633,296.2401,295.8766,296.1812,48513.0
2024-04-30 12:20:00,301.46,301.88,301.46,301.74,37778.0,296.1419,296.5545,296.1419,296.4169,37778.0
2024-04-30 12:25:00,301.85,302.07,301.66,301.72,13484.0,296.525,296.7411,296.3383,296.3973,13484.0
2024-04-30 12:30:00,301.76,301.84,301.06,301.28,50107.0,296.4366,296.5152,295.7489,295.965,50107.0
2024-04-30 12:35:00,301.34,301.71,301.34,301.41,9803.0,296.024,296.3875,296.024,296.0928,9803.0
2024-04-30 12:40:00,301.48,301.49,300.99,301.01,28636.0,296.1615,296.1713,295.6802,295.6998,28636.0
2024-04-30 12:45:00,300.99,301.06,300.86,300.95,7439.0,295.6802,295.7489,295.5525,295.6409,7439.0
2024-04-30 12:50:00,300.98,301.07,300.94,301.05,16054.0,295.6703,295.7588,295.631,295.7391,16054.0
2024-04-30 12:55:00,301.06,301.66,300.93,301.57,13335.0,295.7489,296.3383,295.6212,296.2499,13335.0
2024-04-30 13:00:00,301.5,301.71,301.23,301.3,9742.0,296.1812,296.3875,295.9159,295.9847,9742.0
2024-04-30 13:05:00,301.36,301.77,301.2,301.63,6480.0,296.0436,296.4464,295.8865,296.3089,6480.0
2024-04-30 13:10:00,301.61,301.68,301.34,301.42,11354.0,296.2892,296.358,296.024,296.1026,11354.0
2024-04-30 13:15:00,301.41,301.76,301.25,301.76,18647.0,296.0928,296.4366,295.9356,296.4366,18647.0
2024-04-30 13:20:00,301.78,301.8,301.6,301.61,9486.0,296.4562,296.4759,296.2794,296.2892,9486.0
2024-04-30 13:25:00,301.65,301.65,301.34,301.36,11732.0,296.3285,296.3285,296.024,296.0436,11732.0
2024-04-30 13:30:00,301.37,301.42,301.07,301.12,8490.0,296.0535,296.1026,295.7588,295.8079,8490.0
2024-04-30 13:35:00,301.1,301.28,301.01,301.24,8342.0,295.7882,295.965,295.6998,295.9258,8342.0
2024-04-30 13:40:00,301.29,301.46,300.87,300.99,12185.0,295.9749,296.1419,295.5623,295.6802,12185.0
2024-04-30 13:45:00,300.97,301.43,300.96,301.33,4177.0,295.6605,296.1124,295.6507,296.0142,4177.0
2024-04-30 13:50:00,301.31,301.43,301.15,301.43,7731.0,295.9945,296.1124,295.8373,296.1124,7731.0
2024-04-30 13:55:00,301.42,301.43,301.23,301.37,6924.0,296.1026,296.1124,295.9159,296.0535,6924.0
2024-04-30 14:00:00,301.37,301.67,301.32,301.55,11820.0,296.0535,296.3482,296.0043,296.2303,11820.0
2024-04-30 14:05:00,301.54,301.66,301.25,301.3,10191.0,296.2205,296.3383,295.9356,295.9847,10191.0
2024-04-30 14:10:00,301.22,301.22,300.94,301.02,7118.0,295.9061,295.9061,295.631,295.7096,7118.0
2024-04-30 14:15:00,301.04,301.26,301.04,301.1,10197.0,295.7293,295.9454,295.7293,295.7882,10197.0
2024-04-30 14:20:00,301.14,301.5,301.14,301.3,6036.0,295.8275,296.1812,295.8275,295.9847,6036.0
2024-04-30 14:25:00,301.32,301.43,300.93,300.93,7335.0,296.0043,296.1124,295.6212,295.6212,7335.0
2024-04-30 14:30:00,300.97,301.31,300.91,301.22,13642.0,295.6605,295.9945,295.6016,295.9061,13642.0
2024-04-30 14:35:00,301.19,301.24,300.96,301.0,12430.0,295.8766,295.9258,295.6507,295.69,12430.0
2024-04-30 14:40:00,301.04,301.05,300.87,300.88,11977.0,295.7293,295.7391,295.5623,295.5721,11977.0
2024-04-30 14:45:00,300.92,301.0,300.78,300.81,9051.0,295.6114,295.69,295.4739,295.5033,9051.0
2024-04-30 14:50:00,300.78,300.78,300.51,300.6,13103.0,295.4739,295.4739,295.2086,295.297,13103.0
2024-04-30 14:55:00,300.61,300.74,300.54,300.71,15051.0,295.3069,295.4346,295.2381,295.4051,15051.0
2024-04-30 15:00:00,300.68,301.0,300.66,300.88,18266.0,295.3756,295.69,295.356,295.5721,18266.0
2024-04-30 15:05:00,300.89,301.08,300.77,300.87,14816.0,295.5819,295.7686,295.464,295.5623,14816.0
2024-04-30 15:10:00,300.83,301.04,300.78,300.93,38774.0,295.523,295.7293,295.4739,295.6212,38774.0
2024-04-30 15:15:00,300.93,300.94,300.37,300.38,19498.0,295.6212,295.631,295.0711,295.0809,19498.0
2024-04-30 15:20:00,300.38,300.49,300.02,300.11,16380.0,295.0809,295.189,294.7273,294.8157,16380.0
2024-04-30 15:25:00,300.16,300.3,300.12,300.17,16306.0,294.8648,295.0023,294.8255,294.8746,16306.0
2024-04-30 15:30:00,300.17,300.35,300.05,300.19,27021.0,294.8746,295.0515,294.7567,294.8943,27021.0
2024-04-30 15:35:00,300.22,300.3,299.88,300.09,32511.0,294.9237,295.0023,294.5897,294.796,32511.0
2024-04-30 15:40:00,300.09,300.61,300.04,300.07,38629.0,294.796,295.3069,294.7469,294.7764,38629.0
2024-04-30 15:45:00,300.06,300.52,300.03,300.52,38129.0,294.7666,295.2185,294.7371,295.2185,38129.0
2024-04-30 15:50:00,300.55,300.83,300.22,300.37,109371.0,295.2479,295.523,294.9237,295.0711,109371.0
2024-04-30 15:55:00,300.37,301.16,300.18,300.91,389518.0,295.0711,295.8472,294.8845,295.6016,389518.0
2024-05-01 09:30:00,300.13,301.23,299.5,301.23,50848.0,294.8353,295.9159,294.2164,295.9159,50848.0
2024-05-01 09:35:00,300.85,300.88,300.25,300.75,11532.0,295.5426,295.5721,294.9532,295.4444,11532.0
2024-05-01 09:40:00,300.64,300.67,299.67,299.69,14533.0,295.3363,295.3658,294.3834,294.4031,14533.0
2024-05-01 09:45:00,299.79,300.08,299.5,299.99,24966.0,294.5013,294.7862,294.2164,294.6978,24966.0
2024-05-01 09:50:00,300.13,300.13,299.68,299.86,5970.0,294.8353,294.8353,294.3933,294.5701,5970.0
2024-05-01 09:55:00,299.91,299.91,299.02,299.68,8463.0,294.6192,294.6192,293.7449,294.3933,8463.0
2024-05-01 10:00:00,299.77,299.81,298.95,299.0,18397.0,294.4817,294.521,293.6762,293.7253,18397.0
2024-05-01 10:05:00,299.07,299.31,298.28,298.38,14645.0,293.794,294.0298,293.018,293.1162,14645.0
2024-05-01 10:10:00,298.38,299.08,298.3,298.73,10997.0,293.1162,293.8039,293.0376,293.46,10997.0
2024-05-01 10:15:00,298.73,298.98,298.41,298.98,10277.0,293.46,293.7056,293.1457,293.7056,10277.0
2024-05-01 10:20:00,298.98,299.08,298.22,298.3,18245.0,293.7056,293.8039,292.959,293.0376,18245.0
2024-05-01 10:25:00,298.3,298.47,298.15,298.38,15423.0,293.0376,293.2046,292.8903,293.1162,15423.0
2024-05-01 10:30:00,298.38,298.53,298.1,298.5,24325.0,293.1162,293.2636,292.8411,293.2341,24325.0
2024-05-01 10:35:00,298.5,298.88,298.5,298.75,6543.0,293.2341,293.6074,293.2341,293.4797,6543.0
2024-05-01 10:40:00,298.71,299.14,298.7,299.13,9858.0,293.4404,293.8628,293.4306,293.853,9858.0
2024-05-01 10:45:00,299.23,299.29,298.67,298.79,14910.0,293.9512,294.0102,293.4011,293.519,14910.0
2024-05-01 10:50:00,298.73,298.95,298.67,298.88,10318.0,293.46,293.6762,293.4011,293.6074,10318.0
2024-05-01 10:55:00,298.82,299.31,298.79,299.13,22974.0,293.5484,294.0298,293.519,293.853,22974.0
2024-05-01 11:00:00,299.12,299.24,298.66,298.72,10877.0,293.8432,293.961,293.3913,293.4502,10877.0
2024-05-01 11:05:00,298.74,299.02,298.73,298.82,6341.0,293.4699,293.7449,293.46,293.5484,6341.0
2024-05-01 11:10:00,298.82,298.97,298.33,298.53,13900.0,293.5484,293.6958,293.0671,293.2636,13900.0
2024-05-01 11:15:00,298.52,298.82,298.37,298.65,27846.0,293.2537,293.5484,293.1064,293.3814,27846.0
2024-05-01 11:20:00,298.62,299.01,298.59,298.92,17521.0,293.352,293.7351,293.3225,293.6467,17521.0
2024-05-01 11:25:00,298.98,299.25,298.89,298.93,19370.0,293.7056,293.9709,293.6172,293.6565,19370.0
2024-05-01 11:30:00,298.91,299.34,298.91,299.15,15039.0,293.6369,294.0593,293.6369,293.8726,15039.0
2024-05-01 11:35:00,299.16,299.44,299.16,299.37,13032.0,293.8824,294.1575,293.8824,294.0887,13032.0
2024-05-01 11:40:00,299.44,299.58,299.32,299.56,12527.0,294.1575,294.295,294.0396,294.2754,12527.0
2024-05-01 11:45:00,299.52,299.65,299.2,299.21,16969.0,294.2361,294.3638,293.9217,293.9316,16969.0
2024-05-01 11:50:00,299.21,299.56,299.09,299.38,12316.0,293.9316,294.2754,293.8137,294.0986,12316.0
2024-05-01 11:55:00,299.52,299.61,299.35,299.4,8569.0,294.2361,294.3245,294.0691,294.1182,8569.0
2024-05-01 12:00:00,299.34,299.91,299.25,299.87,15399.0,294.0593,294.6192,293.9709,294.5799,15399.0
2024-05-01 12:05:00,299.91,300.06,299.85,299.94,6648.0,294.6192,294.7666,294.5603,294.6487,6648.0
2024-05-01 12:10:00,300.0,300.37,300.0,300.07,10476.0,294.7076,295.0711,294.7076,294.7764,10476.0
2024-05-01 12:15:00,300.02,300.26,299.94,299.98,17668.0,294.7273,294.963,294.6487,294.688,17668.0
2024-05-01 12:20:00,299.93,299.93,299.67,299.8,8639.0,294.6389,294.6389,294.3834,294.5112,8639.0
2024-05-01 12:25:00,299.73,299.81,299.63,299.67,8652.0,294.4424,294.521,294.3442,294.3834,8652.0
2024-05-01 12:30:00,299.73,299.73,299.39,299.5,8670.0,294.4424,294.4424,294.1084,294.2164,8670.0
2024-05-01 12:35:00,299.47,299.56,299.31,299.36,11083.0,294.187,294.2754,294.0298,294.0789,11083.0
2024-05-01 12:40:00,299.38,299.77,299.33,299.56,7302.0,294.0986,294.4817,294.0494,294.2754,7302.0
2024-05-01 12:45:00,299.6,299.79,299.52,299.67,7631.0,294.3147,294.5013,294.2361,294.3834,7631.0
2024-05-01 12:50:00,299.67,299.74,299.58,299.61,5711.0,294.3834,294.4522,294.295,294.3245,5711.0
2024-05-01 12:55:00,299.69,299.81,299.37,299.38,8183.0,294.4031,294.521,294.0887,294.0986,8183.0
2024-05-01 13:00:00,299.5,299.75,299.43,299.74,33648.0,294.2164,294.462,294.1477,294.4522,33648.0
2024-05-01 13:05:00,299.76,300.15,299.76,300.01,4858.0,294.4719,294.855,294.4719,294.7175,4858.0
2024-05-01 13:10:00,300.16,300.27,300.07,300.14,5568.0,294.8648,294.9729,294.7764,294.8452,5568.0
2024-05-01 13:15:00,300.24,300.44,300.14,300.32,9683.0,294.9434,295.1399,294.8452,295.022,9683.0
2024-05-01 13:20:00,300.32,301.09,300.3,301.01,7087.0,295.022,295.7784,295.0023,295.6998,7087.0
2024-05-01 13:25:00,301.04,301.31,301.04,301.27,6950.0,295.7293,295.9945,295.7293,295.9552,6950.0
2024-05-01 13:30:00,301.33,301.33,301.0,301.04,15461.0,296.0142,296.0142,295.69,295.7293,15461.0
2024-05-01 13:35:00,301.16,301.45,300.9,300.92,13306.0,295.8472,296.132,295.5918,295.6114,13306.0
2024-05-01 13:40:00,300.98,301.08,300.58,300.6,6946.0,295.6703,295.7686,295.2774,295.297,6946.0
2024-05-01 13:45:00,300.54,300.69,300.44,300.49,10475.0,295.2381,295.3855,295.1399,295.189,10475.0
2024-05-01 13:50:00,300.5,300.7,300.4,300.59,7649.0,295.1988,295.3953,295.1006,295.2872,7649.0
2024-05-01 13:55:00,300.58,300.66,300.4,300.64,8240.0,295.2774,295.356,295.1006,295.3363,8240.0
2024-05-01 14:00:00,300.74,301.33,300.68,301.11,17933.0,295.4346,296.0142,295.3756,295.798,17933.0
2024-05-01 14:05:00,301.15,301.15,300.61,300.86,11243.0,295.8373,295.8373,295.3069,295.5525,11243.0
2024-05-01 14:10:00,300.83,300.94,300.33,300.77,11770.0,295.523,295.631,295.0318,295.464,11770.0
2024-05-01 14:15:00,300.79,300.88,300.39,300.74,10235.0,295.4837,295.5721,295.0907,295.4346,10235.0
2024-05-01 14:20:00,300.69,300.98,300.55,300.87,8532.0,295.3855,295.6703,295.2479,295.5623,8532.0
2024-05-01 14:25:00,300.87,301.26,300.76,301.21,4867.0,295.5623,295.9454,295.4542,295.8963,4867.0
2024-05-01 14:30:00,301.27,301.48,300.06,301.36,46133.0,295.9552,296.1615,294.7666,296.0436,46133.0
2024-05-01 14:35:00,301.41,302.08,300.6,302.08,8780.0,296.0928,296.7509,295.297,296.7509,8780.0
2024-05-01 14:40:00,301.99,303.49,301.99,303.44,13814.0,296.6625,298.1361,296.6625,298.0869,13814.0
2024-05-01 14:45:00,303.43,303.49,302.55,303.18,15388.0,298.0771,298.1361,297.2126,297.8315,15388.0
2024-05-01 14:50:00,303.16,303.36,302.87,303.09,16989.0,297.8119,298.0084,297.527,297.7431,16989.0
2024-05-01 14:55:00,303.01,303.01,302.29,302.69,13184.0,297.6645,297.6645,296.9572,297.3502,13184.0
2024-05-01 15:00:00,302.75,303.12,302.4,302.41,19797.0,297.4091,297.7726,297.0653,297.0751,19797.0
2024-05-01 15:05:00,302.37,303.16,302.17,303.1,12213.0,297.0358,297.8119,296.8393,297.7529,12213.0
2024-05-01 15:10:00,303.01,303.42,302.76,303.17,14013.0,297.6645,298.0673,297.4189,297.8217,14013.0
2024-05-01 15:15:00,303.28,303.38,302.65,302.68,18169.0,297.9298,298.028,297.3109,297.3403,18169.0
2024-05-01 15:20:00,302.73,303.12,302.3,303.04,20944.0,297.3895,297.7726,296.9671,297.694,20944.0
2024-05-01 15:25:00,303.06,303.25,302.54,302.61,36146.0,297.7136,297.9003,297.2028,297.2716,36146.0
2024-05-01 15:30:00,302.59,302.6,301.64,301.94,41121.0,297.2519,297.2618,296.3187,296.6134,41121.0
2024-05-01 15:35:00,301.79,301.91,301.13,301.4,38522.0,296.4661,296.5839,295.8177,296.0829,38522.0
2024-05-01 15:40:00,301.41,301.8,300.85,301.23,32062.0,296.0928,296.4759,295.5426,295.9159,32062.0
2024-05-01 15:45:00,301.14,301.41,300.64,300.81,46528.0,295.8275,296.0928,295.3363,295.5033,46528.0
2024-05-01 15:50:00,300.7,300.79,299.18,299.18,68615.0,295.3953,295.4837,293.9021,293.9021,68615.0
2024-05-01 15:55:00,299.19,299.44,298.45,298.57,173697.0,293.9119,294.1575,293.185,293.3029,173697.0
2024-05-02 09:30:00,300.76,301.95,300.16,301.67,42529.0,295.4542,296.6232,294.8648,296.3482,42529.0
2024-05-02 09:35:00,301.56,301.74,300.01,301.29,21511.0,296.2401,296.4169,294.7175,295.9749,21511.0
2024-05-02 09:40:00,301.22,301.58,300.77,301.02,33594.0,295.9061,296.2598,295.464,295.7096,33594.0
2024-05-02 09:45:00,301.12,302.04,301.06,301.69,28685.0,295.8079,296.7116,295.7489,296.3678,28685.0
2024-05-02 09:50:00,301.89,303.11,301.75,302.94,46409.0,296.5643,297.7628,296.4268,297.5958,46409.0
2024-05-02 09:55:00,302.92,303.33,302.2,302.21,23479.0,297.5761,297.9789,296.8688,296.8786,23479.0
2024-05-02 10:00:00,302.26,302.26,300.98,301.11,31723.0,296.9278,296.9278,295.6703,295.798,31723.0
2024-05-02 10:05:00,301.22,301.22,298.27,298.78,24206.0,295.9061,295.9061,293.0081,293.5092,24206.0
2024-05-02 10:10:00,298.7,299.52,298.53,298.88,18160.0,293.4306,294.2361,293.2636,293.6074,18160.0
2024-05-02 10:15:00,298.92,299.24,298.37,298.38,19632.0,293.6467,293.961,293.1064,293.1162,19632.0
2024-05-02 10:20:00,298.51,299.31,298.31,299.12,28706.0,293.2439,294.0298,293.0474,293.8432,28706.0
2024-05-02 10:25:00,299.12,299.36,298.99,299.14,42430.0,293.8432,294.0789,293.7154,293.8628,42430.0
2024-05-02 10:30:00,299.14,300.28,299.14,300.21,29051.0,293.8628,294.9827,293.8628,294.9139,29051.0
2024-05-02 10:35:00,300.3,300.3,298.8,299.25,14896.0,295.0023,295.0023,293.5288,293.9709,14896.0
2024-05-02 10:40:00,299.24,299.36,298.34,299.19,22502.0,293.961,294.0789,293.0769,293.9119,22502.0
2024-05-02 10:45:00,299.29,299.91,298.94,299.91,14805.0,294.0102,294.6192,293.6663,294.6192,14805.0
2024-05-02 10:50:00,299.71,300.26,299.58,300.26,7405.0,294.4227,294.963,294.295,294.963,7405.0
2024-05-02 10:55:00,300.3,300.71,300.12,300.56,16931.0,295.0023,295.4051,294.8255,295.2577,16931.0
2024-05-02 11:00:00,300.56,300.62,300.0,300.07,30899.0,295.2577,295.3167,294.7076,294.7764,30899.0
2024-05-02 11:05:00,300.02,300.56,299.91,300.26,6895.0,294.7273,295.2577,294.6192,294.963,6895.0
2024-05-02 11:10:00,300.38,301.22,300.38,301.21,10044.0,295.0809,295.9061,295.0809,295.8963,10044.0
2024-05-02 11:15:00,301.15,301.47,301.07,301.32,13803.0,295.8373,296.1517,295.7588,296.0043,13803.0
2024-05-02 11:20:00,301.3,301.5,301.23,301.48,20917.0,295.9847,296.1812,295.9159,296.1615,20917.0
2024-05-02 11:25:00,301.4,301.79,301.2,301.54,30323.0,296.0829,296.4661,295.8865,296.2205,30323.0
2024-05-02 11:30:00,301.62,301.69,300.6,300.88,47847.0,296.299,296.3678,295.297,295.5721,47847.0
2024-05-02 11:35:00,300.87,301.04,300.45,300.45,9147.0,295.5623,295.7293,295.1497,295.1497,9147.0
2024-05-02 11:40:00,300.42,300.54,300.21,300.38,9625.0,295.1202,295.2381,294.9139,295.0809,9625.0
2024-05-02 11:45:00,300.41,300.56,300.12,300.34,10261.0,295.1104,295.2577,294.8255,295.0416,10261.0
2024-05-02 11:50:00,300.33,300.88,300.33,300.87,3412.0,295.0318,295.5721,295.0318,295.5623,3412.0
2024-05-02 11:55:00,300.86,301.37,300.86,301.15,10956.0,295.5525,296.0535,295.5525,295.8373,10956.0
2024-05-02 12:00:00,301.13,301.13,300.81,301.08,7783.0,295.8177,295.8177,295.5033,295.7686,7783.0
2024-05-02 12:05:00,301.05,301.06,300.61,300.62,15616.0,295.7391,295.7489,295.3069,295.3167,15616.0
2024-05-02 12:10:00,300.63,300.71,300.26,300.34,8404.0,295.3265,295.4051,294.963,295.0416,8404.0
2024-05-02 12:15:00,300.34,300.35,300.03,300.2,9027.0,295.0416,295.0515,294.7371,294.9041,9027.0
2024-05-02 12:20:00,300.19,300.84,300.11,300.84,9504.0,294.8943,295.5328,294.8157,295.5328,9504.0
2024-05-02 12:25:00,300.91,301.02,300.58,300.8,6091.0,295.6016,295.7096,295.2774,295.4935,6091.0
2024-05-02 12:30:00,300.66,300.66,299.95,299.97,13712.0,295.356,295.356,294.6585,294.6782,13712.0
2024-05-02 12:35:00,300.03,300.45,299.72,300.34,13705.0,294.7371,295.1497,294.4326,295.0416,13705.0
2024-05-02 12:40:00,300.35,300.37,300.18,300.23,9439.0,295.0515,295.0711,294.8845,294.9336,9439.0
2024-05-02 12:45:00,300.25,300.28,300.0,300.06,12346.0,294.9532,294.9827,294.7076,294.7666,12346.0
2024-05-02 12:50:00,300.07,300.4,300.0,300.09,10945.0,294.7764,295.1006,294.7076,294.796,10945.0
2024-05-02 12:55:00,300.0,300.11,299.86,300.01,8427.0,294.7076,294.8157,294.5701,294.7175,8427.0
2024-05-02 13:00:00,300.01,300.02,299.87,299.9,8805.0,294.7175,294.7273,294.5799,294.6094,8805.0
2024-05-02 13:05:00,299.83,300.2,299.74,300.15,10943.0,294.5406,294.9041,294.4522,294.855,10943.0
2024-05-02 13:10:00,300.06,300.24,299.86,300.04,10652.0,294.7666,294.9434,294.5701,294.7469,10652.0
2024-05-02 13:15:00,300.04,300.19,299.71,299.71,10403.0,294.7469,294.8943,294.4227,294.4227,10403.0
2024-05-02 13:20:00,299.7,299.74,299.4,299.55,18640.0,294.4129,294.4522,294.1182,294.2656,18640.0
2024-05-02 13:25:00,299.48,300.11,299.37,300.11,9305.0,294.1968,294.8157,294.0887,294.8157,9305.0
2024-05-02 13:30:00,300.14,300.24,299.78,299.87,8542.0,294.8452,294.9434,294.4915,294.5799,8542.0
2024-05-02 13:35:00,299.86,299.86,299.41,299.54,13266.0,294.5701,294.5701,294.128,294.2557,13266.0
2024-05-02 13:40:00,299.55,299.92,299.49,299.8,14013.0,294.2656,294.629,294.2066,294.5112,14013.0
2024-05-02 13:45:00,299.8,299.88,299.32,299.39,10448.0,294.5112,294.5897,294.0396,294.1084,10448.0
2024-05-02 13:50:00,299.39,299.52,299.23,299.32,24135.0,294.1084,294.2361,293.9512,294.0396,24135.0
2024-05-02 13:55:00,299.32,299.61,299.32,299.61,15075.0,294.0396,294.3245,294.0396,294.3245,15075.0
2024-05-02 14:00:00,299.62,300.03,299.61,299.93,8096.0,294.3343,294.7371,294.3245,294.6389,8096.0
2024-05-02 14:05:00,299.85,300.09,299.78,300.04,18877.0,294.5603,294.796,294.4915,294.7469,18877.0
2024-05-02 14:10:00,300.04,300.11,299.65,299.65,17455.0,294.7469,294.8157,294.3638,294.3638,17455.0
2024-05-02 14:15:00,299.72,299.8,299.52,299.61,12361.0,294.4326,294.5112,294.2361,294.3245,12361.0
2024-05-02 14:20:00,299.63,299.78,299.46,299.56,9427.0,294.3442,294.4915,294.1772,294.2754,9427.0
2024-05-02 14:25:00,299.56,299.66,299.48,299.55,10193.0,294.2754,294.3736,294.1968,294.2656,10193.0
2024-05-02 14:30:00,299.56,300.0,299.55,299.91,13207.0,294.2754,294.7076,294.2656,294.6192,13207.0
2024-05-02 14:35:00,299.91,300.04,299.84,299.91,7284.0,294.6192,294.7469,294.5505,294.6192,7284.0
2024-05-02 14:40:00,299.89,300.05,299.8,299.85,9992.0,294.5996,294.7567,294.5112,294.5603,9992.0
2024-05-02 14:45:00,299.85,300.14,299.75,299.9,14234.0,294.5603,294.8452,294.462,294.6094,14234.0
2024-05-02 14:50:00,299.96,300.0,299.64,299.67,19589.0,294.6683,294.7076,294.354,294.3834,19589.0
2024-05-02 14:55:00,299.67,300.06,299.66,299.82,17937.0,294.3834,294.7666,294.3736,294.5308,17937.0
2024-05-02 15:00:00,299.89,300.19,299.71,299.71,16421.0,294.5996,294.8943,294.4227,294.4227,16421.0
2024-05-02 15:05:00,299.86,300.23,299.79,300.19,10556.0,294.5701,294.9336,294.5013,294.8943,10556.0
2024-05-02 15:10:00,300.19,300.36,299.91,300.08,20106.0,294.8943,295.0613,294.6192,294.7862,20106.0
2024-05-02 15:15:00,300.09,300.34,299.91,300.0,16826.0,294.796,295.0416,294.6192,294.7076,16826.0
2024-05-02 15:20:00,300.0,300.34,299.9,300.01,19076.0,294.7076,295.0416,294.6094,294.7175,19076.0
2024-05-02 15:25:00,300.01,300.02,299.8,299.86,13123.0,294.7175,294.7273,294.5112,294.5701,13123.0
2024-05-02 15:30:00,299.86,300.09,299.65,299.66,24145.0,294.5701,294.796,294.3638,294.3736,24145.0
2024-05-02 15:35:00,299.64,299.9,299.37,299.58,19311.0,294.354,294.6094,294.0887,294.295,19311.0
2024-05-02 15:40:00,299.59,299.71,299.39,299.39,33601.0,294.3049,294.4227,294.1084,294.1084,33601.0
2024-05-02 15:45:00,299.41,299.75,299.23,299.61,25594.0,294.128,294.462,293.9512,294.3245,25594.0
2024-05-02 15:50:00,299.64,299.7,299.35,299.62,44191.0,294.354,294.4129,294.0691,294.3343,44191.0
2024-05-02 15:55:00,299.61,300.33,299.41,300.33,110069.0,294.3245,295.0318,294.128,295.0318,110069.0
2024-05-03 09:30:00,302.52,303.65,301.67,301.9,63960.0,297.1832,298.2932,296.3482,296.5741,63960.0
2024-05-03 09:35:00,302.07,302.92,301.76,302.74,32827.0,296.7411,297.5761,296.4366,297.3993,32827.0
2024-05-03 09:40:00,302.74,303.53,302.7,303.31,23676.0,297.3993,298.1754,297.36,297.9592,23676.0
2024-05-03 09:45:00,303.47,303.58,302.97,303.0,38539.0,298.1164,298.2245,297.6252,297.6547,38539.0
2024-05-03 09:50:00,303.14,303.44,302.67,303.15,31441.0,297.7922,298.0869,297.3305,297.8021,31441.0
2024-05-03 09:55:00,303.16,303.69,303.04,303.23,11315.0,297.8119,298.3325,297.694,297.8806,11315.0
2024-05-03 10:00:00,303.07,303.53,302.64,303.12,18058.0,297.7235,298.1754,297.3011,297.7726,18058.0
2024-05-03 10:05:00,303.12,303.57,302.83,303.56,18121.0,297.7726,298.2146,297.4877,298.2048,18121.0
2024-05-03 10:10:00,303.48,303.81,302.84,303.28,13612.0,298.1262,298.4504,297.4975,297.9298,13612.0
2024-05-03 10:15:00,303.4,303.66,303.3,303.46,5706.0,298.0476,298.3031,297.9494,298.1066,5706.0
2024-05-03 10:20:00,303.63,303.8,303.18,303.69,8560.0,298.2736,298.4406,297.8315,298.3325,8560.0
2024-05-03 10:25:00,303.66,303.98,303.07,303.58,8850.0,298.3031,298.6174,297.7235,298.2245,8850.0
2024-05-03 10:30:00,303.52,303.8,303.0,303.0,7404.0,298.1655,298.4406,297.6547,297.6547,7404.0
2024-05-03 10:35:00,303.0,303.26,301.82,302.48,97973.0,297.6547,297.9101,296.4955,297.1439,97973.0
2024-05-03 10:40:00,302.48,303.5,302.45,303.5,12193.0,297.1439,298.1459,297.1144,298.1459,12193.0
2024-05-03 10:45:00,303.48,303.51,302.87,303.07,16359.0,298.1262,298.1557,297.527,297.7235,16359.0
2024-05-03 10:50:00,303.06,303.1,302.05,302.05,15538.0,297.7136,297.7529,296.7215,296.7215,15538.0
2024-05-03 10:55:00,302.11,302.47,301.9,302.07,33641.0,296.7804,297.1341,296.5741,296.7411,33641.0
2024-05-03 11:00:00,302.07,302.62,302.03,302.6,17310.0,296.7411,297.2814,296.7018,297.2618,17310.0
2024-05-03 11:05:00,302.51,302.82,302.13,302.25,95722.0,297.1733,297.4779,296.8001,296.9179,95722.0
2024-05-03 11:10:00,302.25,302.6,302.25,302.6,13452.0,296.9179,297.2618,296.9179,297.2618,13452.0
2024-05-03 11:15:00,302.6,303.1,302.53,303.0,42817.0,297.2618,297.7529,297.193,297.6547,42817.0
2024-05-03 11:20:00,303.0,303.13,302.74,302.89,19596.0,297.6547,297.7824,297.3993,297.5466,19596.0
2024-05-03 11:25:00,302.95,303.0,302.63,302.83,12331.0,297.6056,297.6547,297.2912,297.4877,12331.0
2024-05-03 11:30:00,302.84,302.91,302.5,302.8,61286.0,297.4975,297.5663,297.1635,297.4582,61286.0
2024-05-03 11:35:00,302.85,303.24,302.84,303.13,10697.0,297.5074,297.8905,297.4975,297.7824,10697.0
2024-05-03 11:40:00,303.12,303.49,303.12,303.3,5722.0,297.7726,298.1361,297.7726,297.9494,5722.0
2024-05-03 11:45:00,303.38,303.52,303.12,303.32,10778.0,298.028,298.1655,297.7726,297.9691,10778.0
2024-05-03 11:50:00,303.32,303.86,303.3,303.72,12753.0,297.9691,298.4995,297.9494,298.362,12753.0
2024-05-03 11:55:00,303.71,303.98,303.66,303.67,14601.0,298.3522,298.6174,298.3031,298.3129,14601.0
2024-05-03 12:00:00,303.73,304.44,303.64,304.44,10414.0,298.3718,299.0693,298.2834,299.0693,10414.0
2024-05-03 12:05:00,304.44,304.76,304.42,304.73,10228.0,299.0693,299.3837,299.0497,299.3542,10228.0
2024-05-03 12:10:00,304.68,304.74,304.37,304.65,24088.0,299.3051,299.364,299.0005,299.2756,24088.0
2024-05-03 12:15:00,304.6,304.89,304.6,304.68,7710.0,299.2265,299.5114,299.2265,299.3051,7710.0
2024-05-03 12:20:00,304.71,304.77,304.24,304.4,40689.0,299.3345,299.3935,298.8728,299.03,40689.0
2024-05-03 12:25:00,304.46,304.96,304.45,304.66,14692.0,299.0889,299.5801,299.0791,299.2854,14692.0
2024-05-03 12:30:00,304.69,304.73,304.55,304.55,10445.0,299.3149,299.3542,299.1774,299.1774,10445.0
2024-05-03 12:35:00,304.59,304.78,304.51,304.72,8823.0,299.2167,299.4033,299.1381,299.3444,8823.0
2024-05-03 12:40:00,304.72,304.8,304.58,304.63,9071.0,299.3444,299.4229,299.2068,299.2559,9071.0
2024-05-03 12:45:00,304.56,304.73,304.51,304.6,10213.0,299.1872,299.3542,299.1381,299.2265,10213.0
2024-05-03 12:50:00,304.63,304.63,303.57,303.68,29208.0,299.2559,299.2559,298.2146,298.3227,29208.0
2024-05-03 12:55:00,303.75,303.78,303.57,303.72,6146.0,298.3915,298.4209,298.2146,298.362,6146.0
2024-05-03 13:00:00,303.79,303.97,303.51,303.97,6909.0,298.4308,298.6076,298.1557,298.6076,6909.0
2024-05-03 13:05:00,303.88,304.37,303.88,304.34,6508.0,298.5192,299.0005,298.5192,298.9711,6508.0
2024-05-03 13:10:00,304.35,304.36,304.13,304.36,7713.0,298.9809,298.9907,298.7648,298.9907,7713.0
2024-05-03 13:15:00,304.32,304.37,304.0,304.0,9852.0,298.9514,299.0005,298.6371,298.6371,9852.0
2024-05-03 13:20:00,304.0,304.05,303.74,303.91,12026.0,298.6371,298.6862,298.3816,298.5487,12026.0
2024-05-03 13:25:00,304.01,304.2,304.01,304.13,4761.0,298.6469,298.8335,298.6469,298.7648,4761.0
2024-05-03 13:30:00,304.19,304.32,303.93,304.32,7575.0,298.8237,298.9514,298.5683,298.9514,7575.0
2024-05-03 13:35:00,304.31,304.49,304.22,304.48,11584.0,298.9416,299.1184,298.8532,299.1086,11584.0
2024-05-03 13:40:00,304.38,304.42,304.12,304.27,10190.0,299.0104,299.0497,298.7549,298.9023,10190.0
2024-05-03 13:45:00,304.29,304.38,304.26,304.38,8502.0,298.9219,299.0104,298.8925,299.0104,8502.0
2024-05-03 13:50:00,304.25,304.36,304.16,304.2,12709.0,298.8827,298.9907,298.7942,298.8335,12709.0
2024-05-03 13:55:00,304.23,304.23,303.74,303.75,12228.0,298.863,298.863,298.3816,298.3915,12228.0
2024-05-03 14:00:00,303.7,303.77,303.51,303.59,21136.0,298.3424,298.4111,298.1557,298.2343,21136.0
2024-05-03 14:05:00,303.59,304.02,303.45,303.81,20297.0,298.2343,298.6567,298.0968,298.4504,20297.0
2024-05-03 14:10:00,303.91,304.16,303.48,303.6,28278.0,298.5487,298.7942,298.1262,298.2441,28278.0
2024-05-03 14:15:00,303.51,304.29,303.4,304.09,17115.0,298.1557,298.9219,298.0476,298.7255,17115.0
2024-05-03 14:20:00,304.1,304.45,303.94,304.45,12076.0,298.7353,299.0791,298.5781,299.0791,12076.0
2024-05-03 14:25:00,304.46,304.49,304.17,304.24,14942.0,299.0889,299.1184,298.8041,298.8728,14942.0
2024-05-03 14:30:00,304.24,304.5,303.85,303.85,13266.0,298.8728,299.1282,298.4897,298.4897,13266.0
2024-05-03 14:35:00,303.79,303.94,303.41,303.44,22324.0,298.4308,298.5781,298.0575,298.0869,22324.0
2024-05-03 14:40:00,303.39,303.73,303.32,303.56,14464.0,298.0378,298.3718,297.9691,298.2048,14464.0
2024-05-03 14:45:00,303.58,303.81,303.49,303.72,4358.0,298.2245,298.4504,298.1361,298.362,4358.0
2024-05-03 14:50:00,303.94,303.98,303.81,303.93,7649.0,298.5781,298.6174,298.4504,298.5683,7649.0
2024-05-03 14:55:00,303.8,304.01,303.63,303.9,7918.0,298.4406,298.6469,298.2736,298.5388,7918.0
2024-05-03 15:00:00,303.94,304.23,303.9,304.19,12698.0,298.5781,298.863,298.5388,298.8237,12698.0
2024-05-03 15:05:00,304.25,304.51,304.18,304.38,6256.0,298.8827,299.1381,298.8139,299.0104,6256.0
2024-05-03 15:10:00,304.49,304.51,304.21,304.36,10426.0,299.1184,299.1381,298.8434,298.9907,10426.0
2024-05-03 15:15:00,304.33,304.57,304.33,304.57,11604.0,298.9612,299.197,298.9612,299.197,11604.0
2024-05-03 15:20:00,304.53,304.74,304.3,304.31,10320.0,299.1577,299.364,298.9318,298.9416,10320.0
2024-05-03 15:25:00,304.28,304.3,303.95,304.19,11747.0,298.9121,298.9318,298.5879,298.8237,11747.0
2024-05-03 15:30:00,304.13,304.15,303.95,304.02,6818.0,298.7648,298.7844,298.5879,298.6567,6818.0
2024-05-03 15:35:00,304.02,304.55,304.02,304.37,8965.0,298.6567,299.1774,298.6567,299.0005,8965.0
2024-05-03 15:40:00,304.36,304.5,304.09,304.17,25284.0,298.9907,299.1282,298.7255,298.8041,25284.0
2024-05-03 15:45:00,304.17,304.24,303.91,303.93,15784.0,298.8041,298.8728,298.5487,298.5683,15784.0
2024-05-03 15:50:00,303.98,303.99,303.58,303.59,20043.0,298.6174,298.6272,298.2245,298.2343,20043.0
2024-05-03 15:55:00,303.58,303.8,303.41,303.8,59086.0,298.2245,298.4406,298.0575,298.4406,59086.0
2024-05-06 09:30:00,305.17,305.8,304.54,304.99,58099.0,299.7864,300.4053,299.1675,299.6096,58099.0
2024-05-06 09:35:00,304.99,305.97,304.75,305.44,47772.0,299.6096,300.5723,299.3738,300.0517,47772.0
2024-05-06 09:40:00,305.69,305.99,305.54,305.97,9293.0,300.2972,300.592,300.1499,300.5723,9293.0
2024-05-06 09:45:00,305.98,306.69,305.78,306.56,17672.0,300.5821,301.2796,300.3857,301.1519,17672.0
2024-05-06 09:50:00,306.53,306.67,306.28,306.48,17310.0,301.1224,301.26,300.8768,301.0733,17310.0
2024-05-06 09:55:00,306.56,306.79,305.85,305.9,14080.0,301.1519,301.3778,300.4544,300.5035,14080.0
2024-05-06 10:00:00,306.18,306.63,305.85,306.61,13672.0,300.7786,301.2207,300.4544,301.201,13672.0
2024-05-06 10:05:00,306.67,306.74,306.23,306.41,15148.0,301.26,301.3287,300.8277,301.0045,15148.0
2024-05-06 10:10:00,306.29,306.68,306.08,306.08,15892.0,300.8867,301.2698,300.6804,300.6804,15892.0
2024-05-06 10:15:00,306.07,306.41,305.94,306.0,5324.0,300.6705,301.0045,300.5428,300.6018,5324.0
2024-05-06 10:20:00,306.03,306.04,305.67,305.78,4454.0,300.6313,300.6411,300.2776,300.3857,4454.0
2024-05-06 10:25:00,305.9,306.08,305.65,305.79,2209.0,300.5035,300.6804,300.258,300.3955,2209.0
2024-05-06 10:30:00,305.81,306.0,305.66,305.86,10401.0,300.4151,300.6018,300.2678,300.4643,10401.0
2024-05-06 10:35:00,305.94,306.07,305.88,305.88,6231.0,300.5428,300.6705,300.4839,300.4839,6231.0
2024-05-06 10:40:00,305.93,306.42,305.87,306.27,14000.0,300.533,301.0144,300.4741,300.867,14000.0
2024-05-06 10:45:00,306.2,306.2,305.6,305.63,8587.0,300.7983,300.7983,300.2088,300.2383,8587.0
2024-05-06 10:50:00,305.56,305.78,305.49,305.78,8383.0,300.1695,300.3857,300.1008,300.3857,8383.0
2024-05-06 10:55:00,305.6,305.63,305.13,305.14,17582.0,300.2088,300.2383,299.7471,299.757,17582.0
2024-05-06 11:00:00,305.18,305.18,305.0,305.0,11714.0,299.7962,299.7962,299.6194,299.6194,11714.0
2024-05-06 11:05:00,304.9,304.97,304.7,304.7,14709.0,299.5212,299.59,299.3247,299.3247,14709.0
2024-05-06 11:10:00,304.84,304.84,304.24,304.29,15361.0,299.4622,299.4622,298.8728,298.9219,15361.0
2024-05-06 11:15:00,304.23,304.24,304.01,304.18,15962.0,298.863,298.8728,298.6469,298.8139,15962.0
2024-05-06 11:20:00,304.13,304.39,303.75,304.2,30486.0,298.7648,299.0202,298.3915,298.8335,30486.0
2024-05-06 11:25:00,304.18,304.26,303.84,303.99,15857.0,298.8139,298.8925,298.4799,298.6272,15857.0
2024-05-06 11:30:00,304.0,304.39,304.0,304.29,18861.0,298.6371,299.0202,298.6371,298.9219,18861.0
2024-05-06 11:35:00,304.29,304.34,303.39,303.39,8620.0,298.9219,298.9711,298.0378,298.0378,8620.0
2024-05-06 11:40:00,303.49,303.87,303.27,303.87,17576.0,298.1361,298.5094,297.9199,298.5094,17576.0
2024-05-06 11:45:00,303.9,303.92,303.64,303.83,7898.0,298.5388,298.5585,298.2834,298.4701,7898.0
2024-05-06 11:50:00,303.91,304.15,303.76,303.99,22429.0,298.5487,298.7844,298.4013,298.6272,22429.0
2024-05-06 11:55:00,303.96,304.14,303.92,304.03,9090.0,298.5978,298.7746,298.5585,298.6665,9090.0
2024-05-06 12:00:00,304.19,304.31,303.91,304.21,17389.0,298.8237,298.9416,298.5487,298.8434,17389.0
2024-05-06 12:05:00,304.21,304.28,303.95,304.14,19311.0,298.8434,298.9121,298.5879,298.7746,19311.0
2024-05-06 12:10:00,304.13,304.26,304.07,304.07,12619.0,298.7648,298.8925,298.7058,298.7058,12619.0
2024-05-06 12:15:00,304.13,304.13,303.69,303.73,11144.0,298.7648,298.7648,298.3325,298.3718,11144.0
2024-05-06 12:20:00,303.68,303.92,303.59,303.8,13771.0,298.3227,298.5585,298.2343,298.4406,13771.0
2024-05-06 12:25:00,303.8,304.05,303.79,304.03,5330.0,298.4406,298.6862,298.4308,298.6665,5330.0
2024-05-06 12:30:00,304.0,304.38,303.97,304.38,7044.0,298.6371,299.0104,298.6076,299.0104,7044.0
2024-05-06 12:35:00,304.36,304.51,304.08,304.2,11723.0,298.9907,299.1381,298.7157,298.8335,11723.0
2024-05-06 12:40:00,304.16,304.24,304.1,304.1,19343.0,298.7942,298.8728,298.7353,298.7353,19343.0
2024-05-06 12:45:00,304.18,304.55,304.15,304.31,32552.0,298.8139,299.1774,298.7844,298.9416,32552.0
2024-05-06 12:50:00,304.43,304.51,304.21,304.23,9852.0,299.0595,299.1381,298.8434,298.863,9852.0
2024-05-06 12:55:00,304.16,304.62,304.15,304.51,8566.0,298.7942,299.2461,298.7844,299.1381,8566.0
2024-05-06 13:00:00,304.51,304.75,304.44,304.56,5999.0,299.1381,299.3738,299.0693,299.1872,5999.0
2024-05-06 13:05:00,304.62,304.73,304.32,304.32,4733.0,299.2461,299.3542,298.9514,298.9514,4733.0
2024-05-06 13:10:00,304.31,304.42,304.29,304.42,11408.0,298.9416,299.0497,298.9219,299.0497,11408.0
2024-05-06 13:15:00,304.43,304.61,304.37,304.4,10009.0,299.0595,299.2363,299.0005,299.03,10009.0
2024-05-06 13:20:00,304.44,304.73,304.44,304.71,6030.0,299.0693,299.3542,299.0693,299.3345,6030.0
2024-05-06 13:25:00,304.73,304.75,304.61,304.62,8689.0,299.3542,299.3738,299.2363,299.2461,8689.0
2024-05-06 13:30:00,304.61,305.0,304.6,304.82,21587.0,299.2363,299.6194,299.2265,299.4426,21587.0
2024-05-06 13:35:00,304.86,305.14,304.66,304.84,19659.0,299.4819,299.757,299.2854,299.4622,19659.0
2024-05-06 13:40:00,304.86,304.95,304.71,304.81,8690.0,299.4819,299.5703,299.3345,299.4328,8690.0
2024-05-06 13:45:00,304.81,305.14,304.74,304.92,15071.0,299.4328,299.757,299.364,299.5408,15071.0
2024-05-06 13:50:00,304.93,305.05,304.81,305.05,12281.0,299.5507,299.6685,299.4328,299.6685,12281.0
2024-05-06 13:55:00,305.08,305.39,305.07,305.25,9212.0,299.698,300.0025,299.6882,299.865,9212.0
2024-05-06 14:00:00,305.25,305.43,305.17,305.37,7310.0,299.865,300.0418,299.7864,299.9829,7310.0
2024-05-06 14:05:00,305.34,305.34,304.97,305.01,9287.0,299.9534,299.9534,299.59,299.6292,9287.0
2024-05-06 14:10:00,305.1,305.22,304.98,305.12,9490.0,299.7177,299.8355,299.5998,299.7373,9490.0
2024-05-06 14:15:00,305.16,305.29,304.75,304.81,38774.0,299.7766,299.9043,299.3738,299.4328,38774.0
2024-05-06 14:20:00,304.78,305.06,304.76,305.05,14034.0,299.4033,299.6784,299.3837,299.6685,14034.0
2024-05-06 14:25:00,305.11,305.39,305.06,305.14,12136.0,299.7275,300.0025,299.6784,299.757,12136.0
2024-05-06 14:30:00,305.15,305.52,305.12,305.52,10154.0,299.7668,300.1302,299.7373,300.1302,10154.0
2024-05-06 14:35:00,305.49,305.55,305.27,305.35,8213.0,300.1008,300.1597,299.8847,299.9632,8213.0
2024-05-06 14:40:00,305.39,305.5,305.32,305.43,13375.0,300.0025,300.1106,299.9338,300.0418,13375.0
2024-05-06 14:45:00,305.38,305.63,305.29,305.52,11687.0,299.9927,300.2383,299.9043,300.1302,11687.0
2024-05-06 14:50:00,305.52,305.56,305.3,305.32,10061.0,300.1302,300.1695,299.9141,299.9338,10061.0
2024-05-06 14:55:00,305.24,305.47,305.24,305.3,16069.0,299.8552,300.0811,299.8552,299.9141,16069.0
2024-05-06 15:00:00,305.26,305.39,305.09,305.35,15426.0,299.8748,300.0025,299.7078,299.9632,15426.0
2024-05-06 15:05:00,305.29,305.44,305.23,305.26,17531.0,299.9043,300.0517,299.8454,299.8748,17531.0
2024-05-06 15:10:00,305.28,305.32,305.03,305.16,29396.0,299.8945,299.9338,299.6489,299.7766,29396.0
2024-05-06 15:15:00,305.15,305.67,305.01,305.67,17911.0,299.7668,300.2776,299.6292,300.2776,17911.0
2024-05-06 15:20:00,305.65,305.66,305.46,305.63,15122.0,300.258,300.2678,300.0713,300.2383,15122.0
2024-05-06 15:25:00,305.66,305.77,305.51,305.62,15829.0,300.2678,300.3758,300.1204,300.2285,15829.0
2024-05-06 15:30:00,305.57,305.64,305.46,305.56,16885.0,300.1794,300.2481,300.0713,300.1695,16885.0
2024-05-06 15:35:00,305.57,305.76,305.55,305.63,16069.0,300.1794,300.366,300.1597,300.2383,16069.0
2024-05-06 15:40:00,305.61,305.98,305.61,305.95,25662.0,300.2187,300.5821,300.2187,300.5527,25662.0
2024-05-06 15:45:00,305.94,305.99,305.73,305.77,23951.0,300.5428,300.592,300.3365,300.3758,23951.0
2024-05-06 15:50:00,305.78,306.15,305.78,306.09,42379.0,300.3857,300.7491,300.3857,300.6902,42379.0
2024-05-06 15:55:00,306.08,306.14,305.78,306.1,141982.0,300.6804,300.7393,300.3857,300.7,141982.0
2024-05-07 09:30:00,307.9,309.19,307.6,308.85,50871.0,302.4683,303.7355,302.1736,303.4015,50871.0
2024-05-07 09:35:00,308.86,308.98,308.02,308.27,27962.0,303.4113,303.5292,302.5861,302.8317,27962.0
2024-05-07 09:40:00,308.53,309.33,308.28,309.18,32896.0,303.0871,303.873,302.8416,303.7257,32896.0
2024-05-07 09:45:00,309.28,310.15,308.95,309.69,30642.0,303.8239,304.6786,303.4997,304.2267,30642.0
2024-05-07 09:50:00,309.93,311.5,309.69,310.56,52984.0,304.4625,306.0048,304.2267,305.0813,52984.0
2024-05-07 09:55:00,310.43,311.17,310.28,310.92,16529.0,304.9536,305.6806,304.8063,305.435,16529.0
2024-05-07 10:00:00,310.83,311.38,310.78,311.14,20388.0,305.3466,305.8869,305.2975,305.6511,20388.0
2024-05-07 10:05:00,311.1,312.15,310.97,311.99,10771.0,305.6118,306.6433,305.4841,306.4861,10771.0
2024-05-07 10:10:00,311.99,312.03,311.26,311.46,13159.0,306.4861,306.5254,305.769,305.9655,13159.0
2024-05-07 10:15:00,311.49,311.73,311.32,311.73,15640.0,305.9949,306.2307,305.8279,306.2307,15640.0
2024-05-07 10:20:00,311.73,311.92,310.8,310.97,34886.0,306.2307,306.4173,305.3171,305.4841,34886.0
2024-05-07 10:25:00,311.16,311.36,310.82,311.15,9569.0,305.6708,305.8672,305.3367,305.6609,9569.0
2024-05-07 10:30:00,311.21,311.25,310.9,311.09,7559.0,305.7199,305.7592,305.4153,305.602,7559.0
2024-05-07 10:35:00,311.02,311.34,311.01,311.3,12689.0,305.5332,305.8476,305.5234,305.8083,12689.0
2024-05-07 10:40:00,311.24,311.28,310.96,311.09,9776.0,305.7493,305.7886,305.4743,305.602,9776.0
2024-05-07 10:45:00,311.0,311.27,310.82,311.27,12490.0,305.5136,305.7788,305.3367,305.7788,12490.0
2024-05-07 10:50:00,311.33,311.75,311.2,311.75,17952.0,305.8378,306.2503,305.71,306.2503,17952.0
2024-05-07 10:55:00,311.66,311.92,311.53,311.81,18596.0,306.1619,306.4173,306.0342,306.3093,18596.0
2024-05-07 11:00:00,311.7,311.98,311.67,311.78,21235.0,306.2012,306.4763,306.1718,306.2798,21235.0
2024-05-07 11:05:00,311.78,311.81,311.34,311.42,21298.0,306.2798,306.3093,305.8476,305.9262,21298.0
2024-05-07 11:10:00,311.43,311.58,310.8,310.87,18259.0,305.936,306.0833,305.3171,305.3859,18259.0
2024-05-07 11:15:00,310.94,311.34,310.79,311.24,20476.0,305.4546,305.8476,305.3073,305.7493,20476.0
2024-05-07 11:20:00,311.2,312.0,311.2,311.97,16263.0,305.71,306.4959,305.71,306.4665,16263.0
2024-05-07 11:25:00,311.99,311.99,311.48,311.69,15991.0,306.4861,306.4861,305.9851,306.1914,15991.0
2024-05-07 11:30:00,311.62,311.64,311.22,311.37,19479.0,306.1226,306.1423,305.7297,305.877,19479.0
2024-05-07 11:35:00,311.38,311.63,311.24,311.42,23319.0,305.8869,306.1325,305.7493,305.9262,23319.0
2024-05-07 11:40:00,311.5,311.51,311.08,311.43,8690.0,306.0048,306.0146,305.5922,305.936,8690.0
2024-05-07 11:45:00,311.44,311.44,311.15,311.15,9004.0,305.9458,305.9458,305.6609,305.6609,9004.0
2024-05-07 11:50:00,311.21,311.85,311.21,311.85,15775.0,305.7199,306.3486,305.7199,306.3486,15775.0
2024-05-07 11:55:00,311.73,311.97,311.72,311.86,29897.0,306.2307,306.4665,306.2209,306.3584,29897.0
2024-05-07 12:00:00,311.92,311.92,311.28,311.55,24953.0,306.4173,306.4173,305.7886,306.0539,24953.0
2024-05-07 12:05:00,311.6,311.68,311.2,311.43,15919.0,306.103,306.1816,305.71,305.936,15919.0
2024-05-07 12:10:00,311.23,311.32,310.82,311.19,14442.0,305.7395,305.8279,305.3367,305.7002,14442.0
2024-05-07 12:15:00,311.18,311.21,310.91,311.19,8902.0,305.6904,305.7199,305.4252,305.7002,8902.0
2024-05-07 12:20:00,311.21,311.47,311.21,311.41,5152.0,305.7199,305.9753,305.7199,305.9163,5152.0
2024-05-07 12:25:00,311.3,311.41,311.17,311.17,11515.0,305.8083,305.9163,305.6806,305.6806,11515.0
2024-05-07 12:30:00,311.13,311.21,310.76,310.87,8720.0,305.6413,305.7199,305.2778,305.3859,8720.0
2024-05-07 12:35:00,310.8,311.16,310.7,311.14,4837.0,305.3171,305.6708,305.2189,305.6511,4837.0
2024-05-07 12:40:00,311.14,311.19,310.86,310.9,18927.0,305.6511,305.7002,305.376,305.4153,18927.0
2024-05-07 12:45:00,310.86,310.97,310.79,310.93,3912.0,305.376,305.4841,305.3073,305.4448,3912.0
2024-05-07 12:50:00,310.9,310.9,310.61,310.78,10367.0,305.4153,305.4153,305.1305,305.2975,10367.0
2024-05-07 12:55:00,310.68,310.86,310.64,310.68,4897.0,305.1992,305.376,305.1599,305.1992,4897.0
2024-05-07 13:00:00,310.76,310.94,310.76,310.84,6931.0,305.2778,305.4546,305.2778,305.3564,6931.0
2024-05-07 13:05:00,310.82,311.0,310.74,310.87,4567.0,305.3367,305.5136,305.2582,305.3859,4567.0
2024-05-07 13:10:00,310.84,310.93,310.76,310.88,4736.0,305.3564,305.4448,305.2778,305.3957,4736.0
2024-05-07 13:15:00,310.93,311.1,310.88,311.05,12304.0,305.4448,305.6118,305.3957,305.5627,12304.0
2024-05-07 13:20:00,311.07,311.25,310.89,311.0,8489.0,305.5823,305.7592,305.4055,305.5136,8489.0
2024-05-07 13:25:00,311.0,311.1,310.88,311.03,6578.0,305.5136,305.6118,305.3957,305.543,6578.0
2024-05-07 13:30:00,310.96,311.13,310.85,310.89,8653.0,305.4743,305.6413,305.3662,305.4055,8653.0
2024-05-07 13:35:00,310.82,310.94,310.74,310.91,4656.0,305.3367,305.4546,305.2582,305.4252,4656.0
2024-05-07 13:40:00,310.88,310.93,310.42,310.47,6547.0,305.3957,305.4448,304.9438,304.9929,6547.0
2024-05-07 13:45:00,310.44,310.68,310.14,310.14,5320.0,304.9635,305.1992,304.6687,304.6687,5320.0
2024-05-07 13:50:00,310.1,310.6,310.1,310.35,6148.0,304.6295,305.1206,304.6295,304.875,6148.0
2024-05-07 13:55:00,310.36,310.39,310.17,310.23,5146.0,304.8849,304.9143,304.6982,304.7572,5146.0
2024-05-07 14:00:00,310.3,310.75,310.24,310.64,5800.0,304.8259,305.268,304.767,305.1599,5800.0
2024-05-07 14:05:00,310.64,310.78,310.4,310.78,6765.0,305.1599,305.2975,304.9242,305.2975,6765.0
2024-05-07 14:10:00,310.75,310.85,310.66,310.66,12708.0,305.268,305.3662,305.1796,305.1796,12708.0
2024-05-07 14:15:00,310.7,310.84,310.62,310.62,11915.0,305.2189,305.3564,305.1403,305.1403,11915.0
2024-05-07 14:20:00,310.59,310.74,310.59,310.71,8377.0,305.1108,305.2582,305.1108,305.2287,8377.0
2024-05-07 14:25:00,310.67,310.85,310.62,310.8,6234.0,305.1894,305.3662,305.1403,305.3171,6234.0
2024-05-07 14:30:00,310.75,310.75,310.45,310.59,9626.0,305.268,305.268,304.9733,305.1108,9626.0
2024-05-07 14:35:00,310.61,310.64,310.26,310.47,8388.0,305.1305,305.1599,304.7866,304.9929,8388.0
2024-05-07 14:40:00,310.51,310.87,310.51,310.79,6009.0,305.0322,305.3859,305.0322,305.3073,6009.0
2024-05-07 14:45:00,310.79,310.86,310.66,310.77,7868.0,305.3073,305.376,305.1796,305.2876,7868.0
2024-05-07 14:50:00,310.74,310.84,310.61,310.66,8898.0,305.2582,305.3564,305.1305,305.1796,8898.0
2024-05-07 14:55:00,310.62,310.78,310.62,310.65,5441.0,305.1403,305.2975,305.1403,305.1697,5441.0
2024-05-07 15:00:00,310.69,310.75,310.49,310.49,6019.0,305.209,305.268,305.0126,305.0126,6019.0
2024-05-07 15:05:00,310.46,310.75,310.45,310.63,6246.0,304.9831,305.268,304.9733,305.1501,6246.0
2024-05-07 15:10:00,310.66,310.85,310.47,310.81,18701.0,305.1796,305.3662,304.9929,305.3269,18701.0
2024-05-07 15:15:00,310.76,310.79,310.33,310.4,10377.0,305.2778,305.3073,304.8554,304.9242,10377.0
2024-05-07 15:20:00,310.4,310.5,310.2,310.24,11019.0,304.9242,305.0224,304.7277,304.767,11019.0
2024-05-07 15:25:00,310.22,310.29,310.05,310.25,14524.0,304.7473,304.8161,304.5803,304.7768,14524.0
2024-05-07 15:30:00,310.3,310.36,310.19,310.28,8143.0,304.8259,304.8849,304.7179,304.8063,8143.0
2024-05-07 15:35:00,310.25,310.67,310.25,310.49,16574.0,304.7768,305.1894,304.7768,305.0126,16574.0
2024-05-07 15:40:00,310.55,310.65,310.33,310.58,17471.0,305.0715,305.1697,304.8554,305.101,17471.0
2024-05-07 15:45:00,310.64,310.93,310.62,310.87,20680.0,305.1599,305.4448,305.1403,305.3859,20680.0
2024-05-07 15:50:00,310.89,311.05,310.6,310.98,31963.0,305.4055,305.5627,305.1206,305.4939,31963.0
2024-05-07 15:55:00,310.95,311.18,310.55,310.62,124169.0,305.4645,305.6904,305.0715,305.1403,124169.0
2024-05-08 09:30:00,310.12,312.0,310.12,311.31,62019.0,304.6491,306.4959,304.6491,305.8181,62019.0
2024-05-08 09:35:00,311.29,311.58,310.57,311.5,16175.0,305.7985,306.0833,305.0912,306.0048,16175.0
2024-05-08 09:40:00,311.68,311.91,311.38,311.38,12066.0,306.1816,306.4075,305.8869,305.8869,12066.0
2024-05-08 09:45:00,311.55,311.98,311.41,311.53,11604.0,306.0539,306.4763,305.9163,306.0342,11604.0
2024-05-08 09:50:00,311.69,312.25,311.54,312.0,19250.0,306.1914,306.7415,306.044,306.4959,19250.0
2024-05-08 09:55:00,311.9,312.2,311.62,312.01,12607.0,306.3977,306.6924,306.1226,306.5058,12607.0
2024-05-08 10:00:00,311.92,312.03,311.28,311.52,10316.0,306.4173,306.5254,305.7886,306.0244,10316.0
2024-05-08 10:05:00,311.43,311.68,311.09,311.62,20496.0,305.936,306.1816,305.602,306.1226,20496.0
2024-05-08 10:10:00,311.45,311.59,311.15,311.52,11021.0,305.9556,306.0932,305.6609,306.0244,11021.0
2024-05-08 10:15:00,311.41,312.15,311.41,311.91,21044.0,305.9163,306.6433,305.9163,306.4075,21044.0
2024-05-08 10:20:00,312.05,312.66,312.03,312.34,16461.0,306.5451,307.1443,306.5254,306.8299,16461.0
2024-05-08 10:25:00,312.45,312.79,312.43,312.43,9728.0,306.938,307.272,306.9183,306.9183,9728.0
2024-05-08 10:30:00,312.37,312.53,312.3,312.42,26003.0,306.8594,307.0166,306.7906,306.9085,26003.0
2024-05-08 10:35:00,312.44,312.44,311.97,312.09,16939.0,306.9282,306.9282,306.4665,306.5843,16939.0
2024-05-08 10:40:00,312.1,312.26,312.02,312.07,10489.0,306.5942,306.7513,306.5156,306.5647,10489.0
2024-05-08 10:45:00,312.12,312.2,311.79,312.16,10400.0,306.6138,306.6924,306.2896,306.6531,10400.0
2024-05-08 10:50:00,312.19,312.5,312.08,312.45,18672.0,306.6826,306.9871,306.5745,306.938,18672.0
2024-05-08 10:55:00,312.45,312.61,312.32,312.55,9651.0,306.938,307.0952,306.8103,307.0362,9651.0
2024-05-08 11:00:00,312.6,313.0,312.55,312.82,21476.0,307.0853,307.4783,307.0362,307.3015,21476.0
2024-05-08 11:05:00,312.86,313.19,312.76,312.86,6197.0,307.3408,307.6649,307.2425,307.3408,6197.0
2024-05-08 11:10:00,313.06,313.29,312.76,312.82,13807.0,307.5372,307.7632,307.2425,307.3015,13807.0
2024-05-08 11:15:00,312.8,312.88,312.54,312.84,5825.0,307.2818,307.3604,307.0264,307.3211,5825.0
2024-05-08 11:20:00,312.83,312.86,312.65,312.68,5567.0,307.3113,307.3408,307.1345,307.1639,5567.0
2024-05-08 11:25:00,312.68,312.87,312.56,312.82,10285.0,307.1639,307.3506,307.0461,307.3015,10285.0
2024-05-08 11:30:00,312.83,312.9,312.49,312.54,7387.0,307.3113,307.3801,306.9773,307.0264,7387.0
2024-05-08 11:35:00,312.53,312.83,312.43,312.69,7215.0,307.0166,307.3113,306.9183,307.1738,7215.0
2024-05-08 11:40:00,312.82,312.89,312.71,312.75,9534.0,307.3015,307.3702,307.1934,307.2327,9534.0
2024-05-08 11:45:00,312.72,312.72,312.36,312.46,4553.0,307.2032,307.2032,306.8496,306.9478,4553.0
2024-05-08 11:50:00,312.46,312.87,312.45,312.48,5494.0,306.9478,307.3506,306.938,306.9675,5494.0
2024-05-08 11:55:00,312.56,312.83,312.56,312.8,8061.0,307.0461,307.3113,307.0461,307.2818,8061.0
2024-05-08 12:00:00,312.73,313.04,312.72,312.73,7564.0,307.2131,307.5176,307.2032,307.2131,7564.0
2024-05-08 12:05:00,312.83,312.91,312.6,312.85,9184.0,307.3113,307.3899,307.0853,307.3309,9184.0
2024-05-08 12:10:00,312.85,312.91,312.64,312.7,5542.0,307.3309,307.3899,307.1246,307.1836,5542.0
2024-05-08 12:15:00,312.7,312.91,312.65,312.85,2892.0,307.1836,307.3899,307.1345,307.3309,2892.0
2024-05-08 12:20:00,312.91,312.94,312.68,312.89,10167.0,307.3899,307.4194,307.1639,307.3702,10167.0
2024-05-08 12:25:00,312.86,312.96,312.83,312.85,7561.0,307.3408,307.439,307.3113,307.3309,7561.0
2024-05-08 12:30:00,312.81,313.02,312.77,312.96,9119.0,307.2916,307.4979,307.2523,307.439,9119.0
2024-05-08 12:35:00,312.98,313.04,312.78,312.81,7738.0,307.4586,307.5176,307.2622,307.2916,7738.0
2024-05-08 12:40:00,312.88,312.88,312.57,312.62,8661.0,307.3604,307.3604,307.0559,307.105,8661.0
2024-05-08 12:45:00,312.65,313.17,312.64,313.1,3936.0,307.1345,307.6453,307.1246,307.5765,3936.0
2024-05-08 12:50:00,313.05,313.07,312.96,313.06,9920.0,307.5274,307.5471,307.439,307.5372,9920.0
2024-05-08 12:55:00,313.04,313.11,312.78,312.98,10592.0,307.5176,307.5864,307.2622,307.4586,10592.0
2024-05-08 13:00:00,312.94,313.25,312.7,313.25,12667.0,307.4194,307.7239,307.1836,307.7239,12667.0
2024-05-08 13:05:00,313.25,313.35,313.16,313.29,8350.0,307.7239,307.8221,307.6355,307.7632,8350.0
2024-05-08 13:10:00,313.28,313.28,313.1,313.16,11868.0,307.7534,307.7534,307.5765,307.6355,11868.0
2024-05-08 13:15:00,313.17,313.23,312.8,312.91,10320.0,307.6453,307.7042,307.2818,307.3899,10320.0
2024-05-08 13:20:00,312.91,313.08,312.81,312.89,16844.0,307.3899,307.5569,307.2916,307.3702,16844.0
2024-05-08 13:25:00,312.89,312.97,312.74,312.88,12206.0,307.3702,307.4488,307.2229,307.3604,12206.0
2024-05-08 13:30:00,312.91,312.99,312.79,312.88,7824.0,307.3899,307.4685,307.272,307.3604,7824.0
2024-05-08 13:35:00,312.88,313.12,312.8,313.12,13536.0,307.3604,307.5962,307.2818,307.5962,13536.0
2024-05-08 13:40:00,313.18,313.33,313.01,313.23,6581.0,307.6551,307.8025,307.4881,307.7042,6581.0
2024-05-08 13:45:00,313.29,313.34,313.15,313.25,6086.0,307.7632,307.8123,307.6256,307.7239,6086.0
2024-05-08 13:50:00,313.21,313.4,313.17,313.25,6609.0,307.6846,307.8712,307.6453,307.7239,6609.0
2024-05-08 13:55:00,313.36,313.36,313.1,313.17,9284.0,307.8319,307.8319,307.5765,307.6453,9284.0
2024-05-08 14:00:00,313.17,313.32,312.92,312.97,5081.0,307.6453,307.7926,307.3997,307.4488,5081.0
2024-05-08 14:05:00,312.92,313.0,312.79,312.84,8485.0,307.3997,307.4783,307.272,307.3211,8485.0
2024-05-08 14:10:00,312.85,312.93,312.67,312.8,9171.0,307.3309,307.4095,307.1541,307.2818,9171.0
2024-05-08 14:15:00,312.79,312.94,312.74,312.87,13305.0,307.272,307.4194,307.2229,307.3506,13305.0
2024-05-08 14:20:00,312.91,312.91,312.56,312.67,17226.0,307.3899,307.3899,307.0461,307.1541,17226.0
2024-05-08 14:25:00,312.75,312.76,312.57,312.66,9345.0,307.2327,307.2425,307.0559,307.1443,9345.0
2024-05-08 14:30:00,312.63,312.82,312.59,312.79,5705.0,307.1148,307.3015,307.0755,307.272,5705.0
2024-05-08 14:35:00,312.83,312.83,312.69,312.76,5280.0,307.3113,307.3113,307.1738,307.2425,5280.0
2024-05-08 14:40:00,312.76,312.87,312.55,312.55,16395.0,307.2425,307.3506,307.0362,307.0362,16395.0
2024-05-08 14:45:00,312.59,312.65,312.5,312.62,6892.0,307.0755,307.1345,306.9871,307.105,6892.0
2024-05-08 14:50:00,312.56,312.78,312.56,312.67,14607.0,307.0461,307.2622,307.0461,307.1541,14607.0
2024-05-08 14:55:00,312.67,312.69,312.48,312.58,22536.0,307.1541,307.1738,306.9675,307.0657,22536.0
2024-05-08 15:00:00,312.58,312.85,312.43,312.82,18976.0,307.0657,307.3309,306.9183,307.3015,18976.0
2024-05-08 15:05:00,312.82,312.95,312.82,312.89,17840.0,307.3015,307.4292,307.3015,307.3702,17840.0
2024-05-08 15:10:00,312.89,312.89,312.36,312.55,14496.0,307.3702,307.3702,306.8496,307.0362,14496.0
2024-05-08 15:15:00,312.48,312.48,312.2,312.46,8967.0,306.9675,306.9675,306.6924,306.9478,8967.0
2024-05-08 15:20:00,312.43,312.55,312.36,312.49,9395.0,306.9183,307.0362,306.8496,306.9773,9395.0
2024-05-08 15:25:00,312.48,312.56,312.21,312.23,10020.0,306.9675,307.0461,306.7022,306.7219,10020.0
2024-05-08 15:30:00,312.17,312.43,312.1,312.31,11692.0,306.6629,306.9183,306.5942,306.8005,11692.0
2024-05-08 15:35:00,312.3,312.31,312.11,312.22,11590.0,306.7906,306.8005,306.604,306.7121,11590.0
2024-05-08 15:40:00,312.24,312.59,312.19,312.52,36139.0,306.7317,307.0755,306.6826,307.0068,36139.0
2024-05-08 15:45:00,312.52,312.94,312.45,312.88,25772.0,307.0068,307.4194,306.938,307.3604,25772.0
2024-05-08 15:50:00,312.9,312.96,312.06,312.14,38755.0,307.3801,307.439,306.5549,306.6335,38755.0
2024-05-08 15:55:00,312.11,312.49,311.82,311.97,130028.0,306.604,306.9773,306.3191,306.4665,130028.0
2024-05-09 09:30:00,307.0,308.21,304.56,306.81,126688.0,301.5841,302.7728,299.1872,301.3975,126688.0
2024-05-09 09:35:00,307.11,307.13,305.19,306.27,56558.0,301.6922,301.7118,299.8061,300.867,56558.0
2024-05-09 09:40:00,306.25,306.72,304.71,305.18,93222.0,300.8474,301.3091,299.3345,299.7962,93222.0
2024-05-09 09:45:00,305.27,306.15,304.65,305.85,29546.0,299.8847,300.7491,299.2756,300.4544,29546.0
2024-05-09 09:50:00,305.82,306.3,305.7,306.24,41090.0,300.425,300.8965,300.3071,300.8375,41090.0
2024-05-09 09:55:00,306.24,306.34,305.23,305.64,33944.0,300.8375,300.9358,299.8454,300.2481,33944.0
2024-05-09 10:00:00,305.59,305.78,304.78,305.67,19823.0,300.199,300.3857,299.4033,300.2776,19823.0
2024-05-09 10:05:00,305.67,305.84,305.21,305.31,20736.0,300.2776,300.4446,299.8257,299.924,20736.0
2024-05-09 10:10:00,305.41,305.41,304.56,304.77,39733.0,300.0222,300.0222,299.1872,299.3935,39733.0
2024-05-09 10:15:00,304.76,305.11,304.72,304.98,18171.0,299.3837,299.7275,299.3444,299.5998,18171.0
2024-05-09 10:20:00,304.92,305.68,304.81,305.15,19408.0,299.5408,300.2874,299.4328,299.7668,19408.0
2024-05-09 10:25:00,305.08,305.21,304.7,304.94,17239.0,299.698,299.8257,299.3247,299.5605,17239.0
2024-05-09 10:30:00,304.95,305.16,304.19,304.19,13796.0,299.5703,299.7766,298.8237,298.8237,13796.0
2024-05-09 10:35:00,304.26,304.33,304.04,304.11,14786.0,298.8925,298.9612,298.6764,298.7451,14786.0
2024-05-09 10:40:00,304.19,304.31,303.86,304.14,14721.0,298.8237,298.9416,298.4995,298.7746,14721.0
2024-05-09 10:45:00,304.05,304.69,303.96,304.62,11905.0,298.6862,299.3149,298.5978,299.2461,11905.0
2024-05-09 10:50:00,304.58,304.78,304.35,304.35,8975.0,299.2068,299.4033,298.9809,298.9809,8975.0
2024-05-09 10:55:00,304.4,304.57,304.07,304.29,20196.0,299.03,299.197,298.7058,298.9219,20196.0
2024-05-09 11:00:00,304.35,304.36,303.74,304.0,12521.0,298.9809,298.9907,298.3816,298.6371,12521.0
2024-05-09 11:05:00,304.24,304.83,304.03,304.14,11605.0,298.8728,299.4524,298.6665,298.7746,11605.0
2024-05-09 11:10:00,304.22,304.4,303.83,304.02,19174.0,298.8532,299.03,298.4701,298.6567,19174.0
2024-05-09 11:15:00,303.98,304.36,303.98,304.05,9767.0,298.6174,298.9907,298.6174,298.6862,9767.0
2024-05-09 11:20:00,304.13,304.29,303.56,303.88,57141.0,298.7648,298.9219,298.2048,298.5192,57141.0
2024-05-09 11:25:00,303.98,304.14,303.65,303.75,22595.0,298.6174,298.7746,298.2932,298.3915,22595.0
2024-05-09 11:30:00,303.65,303.84,303.31,303.56,11406.0,298.2932,298.4799,297.9592,298.2048,11406.0
2024-05-09 11:35:00,303.54,303.72,303.41,303.41,21945.0,298.1852,298.362,298.0575,298.0575,21945.0
2024-05-09 11:40:00,303.42,303.56,303.14,303.18,29380.0,298.0673,298.2048,297.7922,297.8315,29380.0
2024-05-09 11:45:00,303.14,303.64,302.92,303.62,21137.0,297.7922,298.2834,297.5761,298.2638,21137.0
2024-05-09 11:50:00,303.62,304.17,303.55,303.92,13820.0,298.2638,298.8041,298.195,298.5585,13820.0
2024-05-09 11:55:00,303.92,304.5,303.83,304.36,17132.0,298.5585,299.1282,298.4701,298.9907,17132.0
2024-05-09 12:00:00,304.26,304.27,303.58,303.68,14170.0,298.8925,298.9023,298.2245,298.3227,14170.0
2024-05-09 12:05:00,303.56,304.01,303.52,303.65,42181.0,298.2048,298.6469,298.1655,298.2932,42181.0
2024-05-09 12:10:00,303.76,304.09,303.67,303.98,44225.0,298.4013,298.7255,298.3129,298.6174,44225.0
2024-05-09 12:15:00,304.07,304.18,303.92,304.03,7666.0,298.7058,298.8139,298.5585,298.6665,7666.0
2024-05-09 12:20:00,303.94,304.04,303.86,303.88,9633.0,298.5781,298.6764,298.4995,298.5192,9633.0
2024-05-09 12:25:00,303.88,303.92,303.28,303.63,38751.0,298.5192,298.5585,297.9298,298.2736,38751.0
2024-05-09 12:30:00,303.55,303.66,303.08,303.36,21130.0,298.195,298.3031,297.7333,298.0084,21130.0
2024-05-09 12:35:00,303.39,303.61,303.34,303.39,13670.0,298.0378,298.2539,297.9887,298.0378,13670.0
2024-05-09 12:40:00,303.29,303.89,303.24,303.85,31702.0,297.9396,298.529,297.8905,298.4897,31702.0
2024-05-09 12:45:00,303.76,303.99,303.65,303.7,13281.0,298.4013,298.6272,298.2932,298.3424,13281.0
2024-05-09 12:50:00,303.73,303.96,303.65,303.89,7116.0,298.3718,298.5978,298.2932,298.529,7116.0
2024-05-09 12:55:00,303.82,303.92,303.41,303.44,10601.0,298.4602,298.5585,298.0575,298.0869,10601.0
2024-05-09 13:00:00,303.51,303.7,303.41,303.56,23490.0,298.1557,298.3424,298.0575,298.2048,23490.0
2024-05-09 13:05:00,303.62,303.72,303.49,303.65,33483.0,298.2638,298.362,298.1361,298.2932,33483.0
2024-05-09 13:10:00,303.67,303.7,303.25,303.7,14091.0,298.3129,298.3424,297.9003,298.3424,14091.0
2024-05-09 13:15:00,303.69,303.87,303.64,303.8,3988.0,298.3325,298.5094,298.2834,298.4406,3988.0
2024-05-09 13:20:00,303.74,303.78,303.46,303.55,11867.0,298.3816,298.4209,298.1066,298.195,11867.0
2024-05-09 13:25:00,303.51,303.91,303.35,303.87,20293.0,298.1557,298.5487,297.9985,298.5094,20293.0
2024-05-09 13:30:00,303.87,304.05,303.77,303.94,22429.0,298.5094,298.6862,298.4111,298.5781,22429.0
2024-05-09 13:35:00,304.07,304.23,303.61,303.61,15035.0,298.7058,298.863,298.2539,298.2539,15035.0
2024-05-09 13:40:00,303.64,303.68,303.12,303.25,18069.0,298.2834,298.3227,297.7726,297.9003,18069.0
2024-05-09 13:45:00,303.25,303.79,303.02,303.79,28100.0,297.9003,298.4308,297.6744,298.4308,28100.0
2024-05-09 13:50:00,303.7,303.74,303.41,303.55,9404.0,298.3424,298.3816,298.0575,298.195,9404.0
2024-05-09 13:55:00,303.56,303.74,303.54,303.68,4422.0,298.2048,298.3816,298.1852,298.3227,4422.0
2024-05-09 14:00:00,303.59,304.29,303.59,304.21,13934.0,298.2343,298.9219,298.2343,298.8434,13934.0
2024-05-09 14:05:00,304.29,304.29,304.12,304.12,16559.0,298.9219,298.9219,298.7549,298.7549,16559.0
2024-05-09 14:10:00,304.18,304.26,304.17,304.18,2982.0,298.8139,298.8925,298.8041,298.8139,2982.0
2024-05-09 14:15:00,304.18,304.55,304.08,304.55,19423.0,298.8139,299.1774,298.7157,299.1774,19423.0
2024-05-09 14:20:00,304.5,304.53,304.15,304.29,8711.0,299.1282,299.1577,298.7844,298.9219,8711.0
2024-05-09 14:25:00,304.29,304.94,304.19,304.88,14360.0,298.9219,299.5605,298.8237,299.5015,14360.0
2024-05-09 14:30:00,304.86,304.86,304.36,304.61,15209.0,299.4819,299.4819,298.9907,299.2363,15209.0
2024-05-09 14:35:00,304.59,304.81,304.4,304.81,8925.0,299.2167,299.4328,299.03,299.4328,8925.0
2024-05-09 14:40:00,304.81,304.95,304.77,304.88,12634.0,299.4328,299.5703,299.3935,299.5015,12634.0
2024-05-09 14:45:00,304.91,304.95,304.7,304.71,13226.0,299.531,299.5703,299.3247,299.3345,13226.0
2024-05-09 14:50:00,304.79,304.87,304.47,304.73,15226.0,299.4131,299.4917,299.0988,299.3542,15226.0
2024-05-09 14:55:00,304.71,304.95,304.67,304.92,7923.0,299.3345,299.5703,299.2952,299.5408,7923.0
2024-05-09 15:00:00,304.94,304.95,304.59,304.9,37135.0,299.5605,299.5703,299.2167,299.5212,37135.0
2024-05-09 15:05:00,304.9,305.39,304.89,305.25,25523.0,299.5212,300.0025,299.5114,299.865,25523.0
2024-05-09 15:10:00,305.3,305.32,304.94,305.18,19921.0,299.9141,299.9338,299.5605,299.7962,19921.0
2024-05-09 15:15:00,305.16,305.32,305.09,305.25,27830.0,299.7766,299.9338,299.7078,299.865,27830.0
2024-05-09 15:20:00,305.31,305.56,305.23,305.51,27711.0,299.924,300.1695,299.8454,300.1204,27711.0
2024-05-09 15:25:00,305.56,305.56,305.34,305.49,22202.0,300.1695,300.1695,299.9534,300.1008,22202.0
2024-05-09 15:30:00,305.49,305.5,305.08,305.19,39287.0,300.1008,300.1106,299.698,299.8061,39287.0
2024-05-09 15:35:00,305.24,305.57,305.19,305.49,41792.0,299.8552,300.1794,299.8061,300.1008,41792.0
2024-05-09 15:40:00,305.51,305.62,305.22,305.54,48478.0,300.1204,300.2285,299.8355,300.1499,48478.0
2024-05-09 15:45:00,305.53,305.63,305.08,305.5,45802.0,300.1401,300.2383,299.698,300.1106,45802.0
2024-05-09 15:50:00,305.54,306.43,305.47,306.29,106434.0,300.1499,301.0242,300.0811,300.8867,106434.0
2024-05-09 15:55:00,306.29,306.72,306.12,306.56,152924.0,300.8867,301.3091,300.7197,301.1519,152924.0
2024-05-10 09:30:00,308.0,308.0,307.24,307.94,44564.0,302.5665,302.5665,301.8199,302.5076,44564.0
2024-05-10 09:35:00,307.97,308.83,307.84,308.61,13130.0,302.537,303.3819,302.4093,303.1657,13130.0
2024-05-10 09:40:00,308.61,308.81,308.23,308.81,14383.0,303.1657,303.3622,302.7924,303.3622,14383.0
2024-05-10 09:45:00,308.67,309.26,308.66,309.0,12661.0,303.2247,303.8043,303.2149,303.5489,12661.0
2024-05-10 09:50:00,308.97,308.99,308.39,308.39,9196.0,303.5194,303.539,302.9496,302.9496,9196.0
2024-05-10 09:55:00,308.5,309.16,308.49,309.16,5824.0,303.0577,303.706,303.0479,303.706,5824.0
2024-05-10 10:00:00,308.96,309.08,308.24,308.24,16992.0,303.5096,303.6274,302.8023,302.8023,16992.0
2024-05-10 10:05:00,308.34,308.52,308.23,308.44,22094.0,302.9005,303.0773,302.7924,302.9987,22094.0
2024-05-10 10:10:00,308.34,308.6,308.01,308.53,21916.0,302.9005,303.1559,302.5763,303.0871,21916.0
2024-05-10 10:15:00,308.52,308.75,308.22,308.27,11999.0,303.0773,303.3033,302.7826,302.8317,11999.0
2024-05-10 10:20:00,308.28,308.46,307.95,308.31,19203.0,302.8416,303.0184,302.5174,302.871,19203.0
2024-05-10 10:25:00,308.33,308.33,307.96,308.11,14575.0,302.8907,302.8907,302.5272,302.6746,14575.0
2024-05-10 10:30:00,308.13,308.26,307.88,308.08,11165.0,302.6942,302.8219,302.4486,302.6451,11165.0
2024-05-10 10:35:00,308.04,308.11,307.97,308.01,13342.0,302.6058,302.6746,302.537,302.5763,13342.0
2024-05-10 10:40:00,308.01,308.27,307.95,308.26,13337.0,302.5763,302.8317,302.5174,302.8219,13337.0
2024-05-10 10:45:00,308.26,308.28,308.1,308.23,11133.0,302.8219,302.8416,302.6647,302.7924,11133.0
2024-05-10 10:50:00,308.26,308.31,307.92,307.93,12314.0,302.8219,302.871,302.4879,302.4977,12314.0
2024-05-10 10:55:00,307.93,308.31,307.89,308.31,19416.0,302.4977,302.871,302.4584,302.871,19416.0
2024-05-10 11:00:00,308.31,308.45,308.25,308.29,7685.0,302.871,303.0086,302.8121,302.8514,7685.0
2024-05-10 11:05:00,308.31,308.37,307.84,307.86,13006.0,302.871,302.93,302.4093,302.429,13006.0
2024-05-10 11:10:00,307.89,307.9,307.73,307.74,13731.0,302.4584,302.4683,302.3013,302.3111,13731.0
2024-05-10 11:15:00,307.82,307.82,307.35,307.36,7555.0,302.3897,302.3897,301.928,301.9378,7555.0
2024-05-10 11:20:00,307.44,307.54,307.32,307.41,9186.0,302.0164,302.1146,301.8985,301.9869,9186.0
2024-05-10 11:25:00,307.41,307.6,307.35,307.56,12299.0,301.9869,302.1736,301.928,302.1343,12299.0
2024-05-10 11:30:00,307.58,307.58,307.26,307.46,16775.0,302.1539,302.1539,301.8396,302.036,16775.0
2024-05-10 11:35:00,307.38,307.47,307.22,307.41,12169.0,301.9574,302.0458,301.8003,301.9869,12169.0
2024-05-10 11:40:00,307.44,307.44,306.93,307.02,5983.0,302.0164,302.0164,301.5154,301.6038,5983.0
2024-05-10 11:45:00,307.08,307.24,306.82,307.11,11203.0,301.6627,301.8199,301.4073,301.6922,11203.0
2024-05-10 11:50:00,307.11,307.26,307.03,307.03,14333.0,301.6922,301.8396,301.6136,301.6136,14333.0
2024-05-10 11:55:00,306.97,307.06,306.83,306.88,5550.0,301.5547,301.6431,301.4171,301.4663,5550.0
2024-05-10 12:00:00,306.89,306.97,306.61,306.63,7651.0,301.4761,301.5547,301.201,301.2207,7651.0
2024-05-10 12:05:00,306.54,306.65,306.5,306.56,5112.0,301.1323,301.2403,301.093,301.1519,5112.0
2024-05-10 12:10:00,306.54,306.58,306.45,306.51,3826.0,301.1323,301.1715,301.0438,301.1028,3826.0
2024-05-10 12:15:00,306.51,306.69,306.48,306.57,12171.0,301.1028,301.2796,301.0733,301.1617,12171.0
2024-05-10 12:20:00,306.52,306.69,306.49,306.57,9395.0,301.1126,301.2796,301.0831,301.1617,9395.0
2024-05-10 12:25:00,306.56,306.77,306.55,306.68,11471.0,301.1519,301.3582,301.1421,301.2698,11471.0
2024-05-10 12:30:00,306.65,306.77,306.62,306.76,12986.0,301.2403,301.3582,301.2108,301.3484,12986.0
2024-05-10 12:35:00,306.78,306.96,306.75,306.87,7763.0,301.368,301.5448,301.3385,301.4564,7763.0
2024-05-10 12:40:00,306.87,307.07,306.83,306.96,7851.0,301.4564,301.6529,301.4171,301.5448,7851.0
2024-05-10 12:45:00,306.94,307.18,306.86,307.12,6655.0,301.5252,301.761,301.4466,301.702,6655.0
2024-05-10 12:50:00,307.12,307.16,307.0,307.13,7258.0,301.702,301.7413,301.5841,301.7118,7258.0
2024-05-10 12:55:00,307.13,307.23,307.08,307.16,5907.0,301.7118,301.8101,301.6627,301.7413,5907.0
2024-05-10 13:00:00,307.15,307.31,307.14,307.26,6777.0,301.7315,301.8887,301.7217,301.8396,6777.0
2024-05-10 13:05:00,307.22,307.28,306.95,306.98,5693.0,301.8003,301.8592,301.535,301.5645,5693.0
2024-05-10 13:10:00,306.99,307.18,306.92,307.1,8382.0,301.5743,301.761,301.5056,301.6824,8382.0
2024-05-10 13:15:00,307.15,307.19,307.04,307.19,5624.0,301.7315,301.7708,301.6234,301.7708,5624.0
2024-05-10 13:20:00,307.11,307.21,306.9,306.97,8994.0,301.6922,301.7904,301.4859,301.5547,8994.0
2024-05-10 13:25:00,306.93,307.21,306.81,306.84,7341.0,301.5154,301.7904,301.3975,301.427,7341.0
2024-05-10 13:30:00,306.84,306.99,306.81,306.94,6577.0,301.427,301.5743,301.3975,301.5252,6577.0
2024-05-10 13:35:00,307.01,307.07,306.95,307.02,4318.0,301.594,301.6529,301.535,301.6038,4318.0
2024-05-10 13:40:00,306.96,307.05,306.95,306.95,4661.0,301.5448,301.6333,301.535,301.535,4661.0
2024-05-10 13:45:00,306.99,306.99,306.82,306.83,5881.0,301.5743,301.5743,301.4073,301.4171,5881.0
2024-05-10 13:50:00,306.9,306.99,306.86,306.97,8159.0,301.4859,301.5743,301.4466,301.5547,8159.0
2024-05-10 13:55:00,306.92,307.28,306.92,307.26,8758.0,301.5056,301.8592,301.5056,301.8396,8758.0
2024-05-10 14:00:00,307.23,307.29,307.14,307.21,5028.0,301.8101,301.869,301.7217,301.7904,5028.0
2024-05-10 14:05:00,307.22,307.29,307.18,307.25,5427.0,301.8003,301.869,301.761,301.8297,5427.0
2024-05-10 14:10:00,307.25,307.56,307.2,307.36,12730.0,301.8297,302.1343,301.7806,301.9378,12730.0
2024-05-10 14:15:00,307.4,307.42,307.25,307.28,4714.0,301.9771,301.9967,301.8297,301.8592,4714.0
2024-05-10 14:20:00,307.28,307.33,307.07,307.22,10088.0,301.8592,301.9083,301.6529,301.8003,10088.0
2024-05-10 14:25:00,307.14,307.14,306.95,306.96,5350.0,301.7217,301.7217,301.535,301.5448,5350.0
2024-05-10 14:30:00,306.97,306.98,306.54,306.75,12570.0,301.5547,301.5645,301.1323,301.3385,12570.0
2024-05-10 14:35:00,306.61,306.71,306.48,306.53,8146.0,301.201,301.2993,301.0733,301.1224,8146.0
2024-05-10 14:40:00,306.56,306.9,306.54,306.87,10924.0,301.1519,301.4859,301.1323,301.4564,10924.0
2024-05-10 14:45:00,306.87,306.99,306.82,306.97,4048.0,301.4564,301.5743,301.4073,301.5547,4048.0
2024-05-10 14:50:00,307.0,307.22,306.82,306.83,9949.0,301.5841,301.8003,301.4073,301.4171,9949.0
2024-05-10 14:55:00,306.89,306.96,306.78,306.88,7551.0,301.4761,301.5448,301.368,301.4663,7551.0
2024-05-10 15:00:00,306.93,306.93,306.68,306.69,9623.0,301.5154,301.5154,301.2698,301.2796,9623.0
2024-05-10 15:05:00,306.73,306.73,306.51,306.64,9057.0,301.3189,301.3189,301.1028,301.2305,9057.0
2024-05-10 15:10:00,306.63,306.63,306.49,306.53,11088.0,301.2207,301.2207,301.0831,301.1224,11088.0
2024-05-10 15:15:00,306.58,306.73,306.51,306.73,9419.0,301.1715,301.3189,301.1028,301.3189,9419.0
2024-05-10 15:20:00,306.71,306.71,306.55,306.64,10530.0,301.2993,301.2993,301.1421,301.2305,10530.0
2024-05-10 15:25:00,306.64,306.71,306.44,306.48,11202.0,301.2305,301.2993,301.034,301.0733,11202.0
2024-05-10 15:30:00,306.49,306.53,306.18,306.22,11809.0,301.0831,301.1224,300.7786,300.8179,11809.0
2024-05-10 15:35:00,306.24,306.62,306.21,306.59,25581.0,300.8375,301.2108,300.8081,301.1814,25581.0
2024-05-10 15:40:00,306.59,306.71,306.33,306.5,22767.0,301.1814,301.2993,300.926,301.093,22767.0
2024-05-10 15:45:00,306.49,306.49,306.06,306.06,32529.0,301.0831,301.0831,300.6607,300.6607,32529.0
2024-05-10 15:50:00,306.09,306.42,306.09,306.39,36023.0,300.6902,301.0144,300.6902,300.9849,36023.0
2024-05-10 15:55:00,306.39,306.65,306.28,306.29,85579.0,300.9849,301.2403,300.8768,300.8867,85579.0
2024-05-13 09:30:00,308.15,308.34,307.73,307.73,45406.0,302.7139,302.9005,302.3013,302.3013,45406.0
2024-05-13 09:35:00,307.83,308.4,307.83,308.4,12175.0,302.3995,302.9594,302.3995,302.9594,12175.0
2024-05-13 09:40:00,308.07,308.41,308.0,308.32,9166.0,302.6353,302.9693,302.5665,302.8809,9166.0
2024-05-13 09:45:00,308.28,308.67,308.09,308.33,14811.0,302.8416,303.2247,302.6549,302.8907,14811.0
2024-05-13 09:50:00,308.46,308.8,308.29,308.47,4929.0,303.0184,303.3524,302.8514,303.0282,4929.0
2024-05-13 09:55:00,308.57,308.57,308.13,308.24,18820.0,303.1264,303.1264,302.6942,302.8023,18820.0
2024-05-13 10:00:00,308.07,308.39,307.9,308.14,11250.0,302.6353,302.9496,302.4683,302.704,11250.0
2024-05-13 10:05:00,308.32,308.41,307.85,307.85,10842.0,302.8809,302.9693,302.4191,302.4191,10842.0
2024-05-13 10:10:00,307.81,308.06,307.68,307.72,4887.0,302.3798,302.6254,302.2521,302.2914,4887.0
2024-05-13 10:15:00,307.62,307.76,307.31,307.66,9187.0,302.1932,302.3307,301.8887,302.2325,9187.0
2024-05-13 10:20:00,307.3,307.74,307.29,307.74,3376.0,301.8788,302.3111,301.869,302.3111,3376.0
2024-05-13 10:25:00,307.64,308.1,307.61,308.01,7965.0,302.2128,302.6647,302.1834,302.5763,7965.0
2024-05-13 10:30:00,307.9,307.91,307.62,307.69,13789.0,302.4683,302.4781,302.1932,302.262,13789.0
2024-05-13 10:35:00,307.77,308.33,307.6,308.31,5461.0,302.3406,302.8907,302.1736,302.871,5461.0
2024-05-13 10:40:00,308.31,308.47,308.11,308.31,5036.0,302.871,303.0282,302.6746,302.871,5036.0
2024-05-13 10:45:00,308.38,308.4,308.1,308.13,6308.0,302.9398,302.9594,302.6647,302.6942,6308.0
2024-05-13 10:50:00,308.18,308.21,307.53,307.57,14021.0,302.7433,302.7728,302.1048,302.1441,14021.0
2024-05-13 10:55:00,307.47,308.0,307.43,308.0,7712.0,302.0458,302.5665,302.0066,302.5665,7712.0
2024-05-13 11:00:00,308.0,308.0,307.62,307.9,5524.0,302.5665,302.5665,302.1932,302.4683,5524.0
2024-05-13 11:05:00,307.89,308.03,307.64,307.67,14216.0,302.4584,302.596,302.2128,302.2423,14216.0
2024-05-13 11:10:00,307.65,307.82,307.52,307.72,4777.0,302.2227,302.3897,302.095,302.2914,4777.0
2024-05-13 11:15:00,307.67,307.97,307.67,307.9,9095.0,302.2423,302.537,302.2423,302.4683,9095.0
2024-05-13 11:20:00,307.88,307.97,307.8,307.92,4606.0,302.4486,302.537,302.37,302.4879,4606.0
2024-05-13 11:25:00,307.91,307.96,307.68,307.68,8684.0,302.4781,302.5272,302.2521,302.2521,8684.0
2024-05-13 11:30:00,307.63,307.72,307.3,307.53,5557.0,302.203,302.2914,301.8788,302.1048,5557.0
2024-05-13 11:35:00,307.54,308.06,307.46,307.93,23267.0,302.1146,302.6254,302.036,302.4977,23267.0
2024-05-13 11:40:00,307.96,307.98,307.77,307.77,3627.0,302.5272,302.5469,302.3406,302.3406,3627.0
2024-05-13 11:45:00,307.81,307.87,307.49,307.49,62503.0,302.3798,302.4388,302.0655,302.0655,62503.0
2024-05-13 11:50:00,307.56,307.82,307.51,307.76,4660.0,302.1343,302.3897,302.0851,302.3307,4660.0
2024-05-13 11:55:00,307.82,308.07,307.76,307.87,14690.0,302.3897,302.6353,302.3307,302.4388,14690.0
2024-05-13 12:00:00,307.96,308.05,307.88,307.88,2867.0,302.5272,302.6156,302.4486,302.4486,2867.0
2024-05-13 12:05:00,307.87,308.02,307.84,307.97,6190.0,302.4388,302.5861,302.4093,302.537,6190.0
2024-05-13 12:10:00,307.94,307.95,307.88,307.93,6336.0,302.5076,302.5174,302.4486,302.4977,6336.0
2024-05-13 12:15:00,307.9,308.05,307.89,308.0,7539.0,302.4683,302.6156,302.4584,302.5665,7539.0
2024-05-13 12:20:00,307.95,308.05,307.93,307.98,2340.0,302.5174,302.6156,302.4977,302.5469,2340.0
2024-05-13 12:25:00,308.04,308.18,308.04,308.14,4085.0,302.6058,302.7433,302.6058,302.704,4085.0
2024-05-13 12:30:00,308.1,308.25,308.08,308.25,5856.0,302.6647,302.8121,302.6451,302.8121,5856.0
2024-05-13 12:35:00,308.2,308.39,308.13,308.34,4838.0,302.763,302.9496,302.6942,302.9005,4838.0
2024-05-13 12:40:00,308.34,308.47,308.29,308.4,4405.0,302.9005,303.0282,302.8514,302.9594,4405.0
2024-05-13 12:45:00,308.33,308.67,308.33,308.67,7957.0,302.8907,303.2247,302.8907,303.2247,7957.0
2024-05-13 12:50:00,308.63,308.66,308.31,308.31,9343.0,303.1854,303.2149,302.871,302.871,9343.0
2024-05-13 12:55:00,308.24,308.45,308.12,308.16,13446.0,302.8023,303.0086,302.6844,302.7237,13446.0
2024-05-13 13:00:00,308.13,308.23,307.95,307.98,4617.0,302.6942,302.7924,302.5174,302.5469,4617.0
2024-05-13 13:05:00,307.93,307.97,307.65,307.75,3992.0,302.4977,302.537,302.2227,302.3209,3992.0
2024-05-13 13:10:00,307.65,307.97,307.59,307.97,3013.0,302.2227,302.537,302.1637,302.537,3013.0
2024-05-13 13:15:00,307.99,308.25,307.99,308.15,3209.0,302.5567,302.8121,302.5567,302.7139,3209.0
2024-05-13 13:20:00,308.06,308.26,308.06,308.13,7292.0,302.6254,302.8219,302.6254,302.6942,7292.0
2024-05-13 13:25:00,308.19,308.3,308.1,308.3,3478.0,302.7531,302.8612,302.6647,302.8612,3478.0
2024-05-13 13:30:00,308.31,308.39,308.12,308.23,7403.0,302.871,302.9496,302.6844,302.7924,7403.0
2024-05-13 13:35:00,308.32,308.32,308.15,308.15,3841.0,302.8809,302.8809,302.7139,302.7139,3841.0
2024-05-13 13:40:00,308.15,308.36,308.14,308.36,11034.0,302.7139,302.9201,302.704,302.9201,11034.0
2024-05-13 13:45:00,308.38,308.54,308.26,308.38,10232.0,302.9398,303.097,302.8219,302.9398,10232.0
2024-05-13 13:50:00,308.42,308.44,308.31,308.42,4375.0,302.9791,302.9987,302.871,302.9791,4375.0
2024-05-13 13:55:00,308.37,308.42,308.06,308.12,6118.0,302.93,302.9791,302.6254,302.6844,6118.0
2024-05-13 14:00:00,308.04,308.04,307.71,307.91,5897.0,302.6058,302.6058,302.2816,302.4781,5897.0
2024-05-13 14:05:00,307.92,308.11,307.86,308.11,4262.0,302.4879,302.6746,302.429,302.6746,4262.0
2024-05-13 14:10:00,308.1,308.18,308.03,308.07,9979.0,302.6647,302.7433,302.596,302.6353,9979.0
2024-05-13 14:15:00,308.06,308.14,307.87,308.01,10871.0,302.6254,302.704,302.4388,302.5763,10871.0
2024-05-13 14:20:00,308.01,308.14,307.99,308.08,5471.0,302.5763,302.704,302.5567,302.6451,5471.0
2024-05-13 14:25:00,308.03,308.07,307.9,307.9,7136.0,302.596,302.6353,302.4683,302.4683,7136.0
2024-05-13 14:30:00,307.99,307.99,307.77,307.99,6325.0,302.5567,302.5567,302.3406,302.5567,6325.0
2024-05-13 14:35:00,307.99,307.99,307.61,307.67,6469.0,302.5567,302.5567,302.1834,302.2423,6469.0
2024-05-13 14:40:00,307.65,307.93,307.65,307.83,7916.0,302.2227,302.4977,302.2227,302.3995,7916.0
2024-05-13 14:45:00,307.94,308.08,307.83,307.84,5512.0,302.5076,302.6451,302.3995,302.4093,5512.0
2024-05-13 14:50:00,307.77,307.88,307.67,307.67,5225.0,302.3406,302.4486,302.2423,302.2423,5225.0
2024-05-13 14:55:00,307.7,307.85,307.6,307.61,11711.0,302.2718,302.4191,302.1736,302.1834,11711.0
2024-05-13 15:00:00,307.63,307.7,307.59,307.64,5795.0,302.203,302.2718,302.1637,302.2128,5795.0
2024-05-13 15:05:00,307.64,307.72,307.59,307.65,6745.0,302.2128,302.2914,302.1637,302.2227,6745.0
2024-05-13 15:10:00,307.65,307.65,307.45,307.51,9640.0,302.2227,302.2227,302.0262,302.0851,9640.0
2024-05-13 15:15:00,307.54,307.64,307.51,307.56,7592.0,302.1146,302.2128,302.0851,302.1343,7592.0
2024-05-13 15:20:00,307.6,307.7,307.4,307.4,18037.0,302.1736,302.2718,301.9771,301.9771,18037.0
2024-05-13 15:25:00,307.39,307.54,307.3,307.5,6370.0,301.9673,302.1146,301.8788,302.0753,6370.0
2024-05-13 15:30:00,307.47,307.54,307.35,307.45,9378.0,302.0458,302.1146,301.928,302.0262,9378.0
2024-05-13 15:35:00,307.45,307.68,307.38,307.65,15618.0,302.0262,302.2521,301.9574,302.2227,15618.0
2024-05-13 15:40:00,307.68,307.69,307.41,307.44,14720.0,302.2521,302.262,301.9869,302.0164,14720.0
2024-05-13 15:45:00,307.45,307.45,307.21,307.35,18697.0,302.0262,302.0262,301.7904,301.928,18697.0
2024-05-13 15:50:00,307.33,307.48,307.18,307.22,40905.0,301.9083,302.0557,301.761,301.8003,40905.0
2024-05-13 15:55:00,307.23,307.48,306.88,307.45,102486.0,301.8101,302.0557,301.4663,302.0262,102486.0
2024-05-14 09:30:00,308.9,309.51,307.56,307.58,68778.0,303.4506,304.0499,302.1343,302.1539,68778.0
2024-05-14 09:35:00,307.89,309.47,307.86,309.44,61051.0,302.4584,304.0106,302.429,303.9811,61051.0
2024-05-14 09:40:00,309.35,310.59,309.31,310.13,12886.0,303.8927,305.1108,303.8534,304.6589,12886.0
2024-05-14 09:45:00,310.12,311.5,310.1,311.28,23565.0,304.6491,306.0048,304.6295,305.7886,23565.0
2024-05-14 09:50:00,311.28,311.35,310.66,311.22,13834.0,305.7886,305.8574,305.1796,305.7297,13834.0
2024-05-14 09:55:00,311.22,311.35,310.88,311.15,15837.0,305.7297,305.8574,305.3957,305.6609,15837.0
2024-05-14 10:00:00,311.05,311.57,311.01,311.49,14956.0,305.5627,306.0735,305.5234,305.9949,14956.0
2024-05-14 10:05:00,311.47,312.02,311.46,311.69,16411.0,305.9753,306.5156,305.9655,306.1914,16411.0
2024-05-14 10:10:00,311.67,312.29,311.58,312.11,18119.0,306.1718,306.7808,306.0833,306.604,18119.0
2024-05-14 10:15:00,312.19,312.19,311.2,311.2,12109.0,306.6826,306.6826,305.71,305.71,12109.0
2024-05-14 10:20:00,311.2,311.53,311.2,311.48,9742.0,305.71,306.0342,305.71,305.9851,9742.0
2024-05-14 10:25:00,311.53,311.68,311.07,311.08,8540.0,306.0342,306.1816,305.5823,305.5922,8540.0
2024-05-14 10:30:00,311.1,311.26,310.69,310.69,10333.0,305.6118,305.769,305.209,305.209,10333.0
2024-05-14 10:35:00,310.7,310.72,309.74,309.95,10834.0,305.2189,305.2385,304.2758,304.4821,10834.0
2024-05-14 10:40:00,309.95,309.95,309.42,309.79,11680.0,304.4821,304.4821,303.9614,304.3249,11680.0
2024-05-14 10:45:00,309.7,309.85,309.6,309.6,8267.0,304.2365,304.3839,304.1383,304.1383,8267.0
2024-05-14 10:50:00,309.68,309.76,309.11,309.18,16542.0,304.2169,304.2954,303.6569,303.7257,16542.0
2024-05-14 10:55:00,309.05,310.04,309.05,309.81,6456.0,303.598,304.5705,303.598,304.3446,6456.0
2024-05-14 11:00:00,309.8,310.06,309.48,309.84,17127.0,304.3347,304.5902,304.0204,304.374,17127.0
2024-05-14 11:05:00,309.73,309.99,309.64,309.82,3796.0,304.266,304.5214,304.1776,304.3544,3796.0
2024-05-14 11:10:00,309.81,310.07,309.74,309.94,7931.0,304.3446,304.6,304.2758,304.4723,7931.0
2024-05-14 11:15:00,309.83,309.96,309.53,309.59,6021.0,304.3642,304.4919,304.0695,304.1284,6021.0
2024-05-14 11:20:00,309.49,309.56,309.24,309.52,5416.0,304.0302,304.099,303.7846,304.0597,5416.0
2024-05-14 11:25:00,309.5,309.5,309.29,309.35,4077.0,304.04,304.04,303.8337,303.8927,4077.0
2024-05-14 11:30:00,309.23,309.28,308.8,308.83,8596.0,303.7748,303.8239,303.3524,303.3819,8596.0
2024-05-14 11:35:00,308.88,309.06,308.79,309.0,6634.0,303.431,303.6078,303.3426,303.5489,6634.0
2024-05-14 11:40:00,309.0,309.15,308.76,308.89,7815.0,303.5489,303.6962,303.3131,303.4408,7815.0
2024-05-14 11:45:00,308.82,308.82,308.5,308.58,4879.0,303.372,303.372,303.0577,303.1363,4879.0
2024-05-14 11:50:00,308.63,308.72,308.35,308.52,6578.0,303.1854,303.2738,302.9103,303.0773,6578.0
2024-05-14 11:55:00,308.61,308.76,308.51,308.75,12152.0,303.1657,303.3131,303.0675,303.3033,12152.0
2024-05-14 12:00:00,308.77,308.84,308.66,308.81,6107.0,303.3229,303.3917,303.2149,303.3622,6107.0
2024-05-14 12:05:00,308.74,308.81,308.49,308.56,3638.0,303.2934,303.3622,303.0479,303.1166,3638.0
2024-05-14 12:10:00,308.56,308.67,308.34,308.34,7462.0,303.1166,303.2247,302.9005,302.9005,7462.0
2024-05-14 12:15:00,308.35,308.39,308.1,308.2,9438.0,302.9103,302.9496,302.6647,302.763,9438.0
2024-05-14 12:20:00,308.24,308.39,308.15,308.34,4357.0,302.8023,302.9496,302.7139,302.9005,4357.0
2024-05-14 12:25:00,308.34,308.45,308.28,308.32,2785.0,302.9005,303.0086,302.8416,302.8809,2785.0
2024-05-14 12:30:00,308.44,308.44,308.2,308.24,4448.0,302.9987,302.9987,302.763,302.8023,4448.0
2024-05-14 12:35:00,308.28,308.41,308.13,308.29,12912.0,302.8416,302.9693,302.6942,302.8514,12912.0
2024-05-14 12:40:00,308.31,308.35,307.79,307.85,21773.0,302.871,302.9103,302.3602,302.4191,21773.0
2024-05-14 12:45:00,307.85,308.03,307.75,308.03,4779.0,302.4191,302.596,302.3209,302.596,4779.0
2024-05-14 12:50:00,307.98,308.2,307.92,307.99,5321.0,302.5469,302.763,302.4879,302.5567,5321.0
2024-05-14 12:55:00,308.07,308.13,307.99,308.04,2559.0,302.6353,302.6942,302.5567,302.6058,2559.0
2024-05-14 13:00:00,308.01,308.01,307.66,307.75,4377.0,302.5763,302.5763,302.2325,302.3209,4377.0
2024-05-14 13:05:00,307.69,307.76,307.45,307.72,5096.0,302.262,302.3307,302.0262,302.2914,5096.0
2024-05-14 13:10:00,307.72,307.72,307.59,307.61,2877.0,302.2914,302.2914,302.1637,302.1834,2877.0
2024-05-14 13:15:00,307.59,307.6,307.01,307.13,7293.0,302.1637,302.1736,301.594,301.7118,7293.0
2024-05-14 13:20:00,307.14,307.18,306.96,307.13,4593.0,301.7217,301.761,301.5448,301.7118,4593.0
2024-05-14 13:25:00,307.12,307.15,306.99,307.15,4958.0,301.702,301.7315,301.5743,301.7315,4958.0
2024-05-14 13:30:00,307.15,307.15,306.83,307.0,10072.0,301.7315,301.7315,301.4171,301.5841,10072.0
2024-05-14 13:35:00,306.96,307.12,306.81,306.82,9788.0,301.5448,301.702,301.3975,301.4073,9788.0
2024-05-14 13:40:00,306.87,307.23,306.74,306.79,12464.0,301.4564,301.8101,301.3287,301.3778,12464.0
2024-05-14 13:45:00,306.7,306.7,306.42,306.42,9951.0,301.2894,301.2894,301.0144,301.0144,9951.0
2024-05-14 13:50:00,306.42,306.54,306.29,306.38,5246.0,301.0144,301.1323,300.8867,300.9751,5246.0
2024-05-14 13:55:00,306.37,306.46,306.22,306.42,11065.0,300.9653,301.0537,300.8179,301.0144,11065.0
2024-05-14 14:00:00,306.38,306.52,306.3,306.49,10283.0,300.9751,301.1126,300.8965,301.0831,10283.0
2024-05-14 14:05:00,306.49,306.63,306.41,306.43,5946.0,301.0831,301.2207,301.0045,301.0242,5946.0
2024-05-14 14:10:00,306.47,306.73,306.43,306.7,6137.0,301.0635,301.3189,301.0242,301.2894,6137.0
2024-05-14 14:15:00,306.67,306.74,306.61,306.68,4014.0,301.26,301.3287,301.201,301.2698,4014.0
2024-05-14 14:20:00,306.72,306.8,306.65,306.8,3773.0,301.3091,301.3877,301.2403,301.3877,3773.0
2024-05-14 14:25:00,306.7,306.8,306.61,306.75,6090.0,301.2894,301.3877,301.201,301.3385,6090.0
2024-05-14 14:30:00,306.78,307.18,306.64,306.94,12154.0,301.368,301.761,301.2305,301.5252,12154.0
2024-05-14 14:35:00,307.0,307.1,306.81,307.04,21165.0,301.5841,301.6824,301.3975,301.6234,21165.0
2024-05-14 14:40:00,307.1,307.55,306.97,306.98,8121.0,301.6824,302.1244,301.5547,301.5645,8121.0
2024-05-14 14:45:00,307.0,307.07,306.74,306.85,7568.0,301.5841,301.6529,301.3287,301.4368,7568.0
2024-05-14 14:50:00,306.82,307.0,306.74,307.0,6748.0,301.4073,301.5841,301.3287,301.5841,6748.0
2024-05-14 14:55:00,306.98,307.06,306.8,306.84,8337.0,301.5645,301.6431,301.3877,301.427,8337.0
2024-05-14 15:00:00,306.83,307.01,306.81,306.88,14995.0,301.4171,301.594,301.3975,301.4663,14995.0
2024-05-14 15:05:00,306.87,307.45,306.87,307.45,3666.0,301.4564,302.0262,301.4564,302.0262,3666.0
2024-05-14 15:10:00,307.52,307.52,307.34,307.44,5216.0,302.095,302.095,301.9181,302.0164,5216.0
2024-05-14 15:15:00,307.36,307.49,307.25,307.49,6856.0,301.9378,302.0655,301.8297,302.0655,6856.0
2024-05-14 15:20:00,307.46,307.69,307.41,307.5,10375.0,302.036,302.262,301.9869,302.0753,10375.0
2024-05-14 15:25:00,307.48,307.5,307.3,307.41,9665.0,302.0557,302.0753,301.8788,301.9869,9665.0
2024-05-14 15:30:00,307.37,307.43,307.29,307.36,8171.0,301.9476,302.0066,301.869,301.9378,8171.0
2024-05-14 15:35:00,307.33,307.35,307.18,307.18,8300.0,301.9083,301.928,301.761,301.761,8300.0
2024-05-14 15:40:00,307.21,307.64,307.15,307.62,11213.0,301.7904,302.2128,301.7315,302.1932,11213.0
2024-05-14 15:45:00,307.63,307.65,307.11,307.17,12597.0,302.203,302.2227,301.6922,301.7511,12597.0
2024-05-14 15:50:00,307.17,307.52,307.15,307.24,26429.0,301.7511,302.095,301.7315,301.8199,26429.0
2024-05-14 15:55:00,307.26,307.26,306.81,306.85,102915.0,301.8396,301.8396,301.3975,301.4368,102915.0
2024-05-15 09:30:00,305.0,308.01,304.12,304.65,97189.0,299.6194,302.5763,298.7549,299.2756,97189.0
2024-05-15 09:35:00,304.88,304.88,302.97,303.44,63545.0,299.5015,299.5015,297.6252,298.0869,63545.0
2024-05-15 09:40:00,303.45,303.78,302.61,303.3,95555.0,298.0968,298.4209,297.2716,297.9494,95555.0
2024-05-15 09:45:00,303.25,303.54,302.49,302.55,35205.0,297.9003,298.1852,297.1537,297.2126,35205.0
2024-05-15 09:50:00,302.53,303.2,302.36,302.7,46308.0,297.193,297.8512,297.026,297.36,46308.0
2024-05-15 09:55:00,302.55,303.13,301.85,303.13,64281.0,297.2126,297.7824,296.525,297.7824,64281.0
2024-05-15 10:00:00,303.14,304.14,302.9,303.59,33901.0,297.7922,298.7746,297.5565,298.2343,33901.0
2024-05-15 10:05:00,303.48,303.77,303.22,303.66,36464.0,298.1262,298.4111,297.8708,298.3031,36464.0
2024-05-15 10:10:00,303.66,303.66,302.33,302.5,26602.0,298.3031,298.3031,296.9965,297.1635,26602.0
2024-05-15 10:15:00,302.58,302.8,302.06,302.34,33083.0,297.2421,297.4582,296.7313,297.0063,33083.0
2024-05-15 10:20:00,302.3,302.42,301.83,302.22,18127.0,296.9671,297.0849,296.5053,296.8885,18127.0
2024-05-15 10:25:00,302.18,302.18,301.71,301.74,18736.0,296.8492,296.8492,296.3875,296.4169,18736.0
2024-05-15 10:30:00,301.75,302.17,301.73,301.86,17558.0,296.4268,296.8393,296.4071,296.5348,17558.0
2024-05-15 10:35:00,301.88,301.98,301.58,301.73,24620.0,296.5545,296.6527,296.2598,296.4071,24620.0
2024-05-15 10:40:00,301.69,302.33,301.55,301.86,21019.0,296.3678,296.9965,296.2303,296.5348,21019.0
2024-05-15 10:45:00,301.86,302.06,301.44,301.94,22232.0,296.5348,296.7313,296.1222,296.6134,22232.0
2024-05-15 10:50:00,301.88,302.48,301.78,302.17,108028.0,296.5545,297.1439,296.4562,296.8393,108028.0
2024-05-15 10:55:00,302.18,302.8,302.18,302.47,19282.0,296.8492,297.4582,296.8492,297.1341,19282.0
2024-05-15 11:00:00,302.48,303.53,302.41,303.18,59778.0,297.1439,298.1754,297.0751,297.8315,59778.0
2024-05-15 11:05:00,303.32,303.4,302.48,302.48,38690.0,297.9691,298.0476,297.1439,297.1439,38690.0
2024-05-15 11:10:00,302.38,302.59,302.29,302.46,16071.0,297.0456,297.2519,296.9572,297.1242,16071.0
2024-05-15 11:15:00,302.46,303.4,302.45,303.27,23477.0,297.1242,298.0476,297.1144,297.9199,23477.0
2024-05-15 11:20:00,303.2,303.69,303.14,303.28,37605.0,297.8512,298.3325,297.7922,297.9298,37605.0
2024-05-15 11:25:00,303.28,303.87,303.28,303.87,25122.0,297.9298,298.5094,297.9298,298.5094,25122.0
2024-05-15 11:30:00,303.86,303.9,303.24,303.45,15877.0,298.4995,298.5388,297.8905,298.0968,15877.0
2024-05-15 11:35:00,303.44,303.89,303.34,303.79,17938.0,298.0869,298.529,297.9887,298.4308,17938.0
2024-05-15 11:40:00,303.82,304.05,303.52,303.94,18808.0,298.4602,298.6862,298.1655,298.5781,18808.0
2024-05-15 11:45:00,303.93,304.06,303.79,304.03,14230.0,298.5683,298.696,298.4308,298.6665,14230.0
2024-05-15 11:50:00,304.03,304.16,303.93,304.02,19096.0,298.6665,298.7942,298.5683,298.6567,19096.0
2024-05-15 11:55:00,304.02,304.35,303.75,304.29,14659.0,298.6567,298.9809,298.3915,298.9219,14659.0
2024-05-15 12:00:00,304.29,304.58,304.18,304.4,41276.0,298.9219,299.2068,298.8139,299.03,41276.0
2024-05-15 12:05:00,304.49,304.9,304.47,304.86,54480.0,299.1184,299.5212,299.0988,299.4819,54480.0
2024-05-15 12:10:00,304.86,306.07,304.86,306.04,13191.0,299.4819,300.6705,299.4819,300.6411,13191.0
2024-05-15 12:15:00,306.05,306.37,305.71,306.12,26961.0,300.6509,300.9653,300.3169,300.7197,26961.0
2024-05-15 12:20:00,306.12,306.15,305.64,305.93,27180.0,300.7197,300.7491,300.2481,300.533,27180.0
2024-05-15 12:25:00,305.91,306.28,305.66,306.27,16096.0,300.5134,300.8768,300.2678,300.867,16096.0
2024-05-15 12:30:00,306.25,306.26,305.88,305.98,12764.0,300.8474,300.8572,300.4839,300.5821,12764.0
2024-05-15 12:35:00,305.93,306.19,305.87,306.13,33317.0,300.533,300.7884,300.4741,300.7295,33317.0
2024-05-15 12:40:00,306.13,306.58,306.04,306.43,25200.0,300.7295,301.1715,300.6411,301.0242,25200.0
2024-05-15 12:45:00,306.43,306.52,306.13,306.22,11003.0,301.0242,301.1126,300.7295,300.8179,11003.0
2024-05-15 12:50:00,306.22,306.35,306.14,306.2,21224.0,300.8179,300.9456,300.7393,300.7983,21224.0
2024-05-15 12:55:00,306.24,306.43,306.22,306.3,10776.0,300.8375,301.0242,300.8179,300.8965,10776.0
2024-05-15 13:00:00,306.3,306.43,306.22,306.29,6458.0,300.8965,301.0242,300.8179,300.8867,6458.0
2024-05-15 13:05:00,306.29,306.42,306.29,306.36,8708.0,300.8867,301.0144,300.8867,300.9554,8708.0
2024-05-15 13:10:00,306.32,306.47,306.29,306.42,11576.0,300.9161,301.0635,300.8867,301.0144,11576.0
2024-05-15 13:15:00,306.47,306.86,306.4,306.64,13740.0,301.0635,301.4466,300.9947,301.2305,13740.0
2024-05-15 13:20:00,306.68,306.68,306.38,306.42,11546.0,301.2698,301.2698,300.9751,301.0144,11546.0
2024-05-15 13:25:00,306.46,306.49,306.0,306.06,7314.0,301.0537,301.0831,300.6018,300.6607,7314.0
2024-05-15 13:30:00,306.12,306.4,306.12,306.38,12628.0,300.7197,300.9947,300.7197,300.9751,12628.0
2024-05-15 13:35:00,306.33,306.47,306.2,306.2,16777.0,300.926,301.0635,300.7983,300.7983,16777.0
2024-05-15 13:40:00,306.33,306.4,306.27,306.28,5806.0,300.926,300.9947,300.867,300.8768,5806.0
2024-05-15 13:45:00,306.34,306.34,306.03,306.08,8577.0,300.9358,300.9358,300.6313,300.6804,8577.0
2024-05-15 13:50:00,306.16,306.62,306.02,306.6,12584.0,300.759,301.2108,300.6214,301.1912,12584.0
2024-05-15 13:55:00,306.66,306.67,306.42,306.53,11277.0,301.2501,301.26,301.0144,301.1224,11277.0
2024-05-15 14:00:00,306.48,306.55,306.15,306.55,11180.0,301.0733,301.1421,300.7491,301.1421,11180.0
2024-05-15 14:05:00,306.48,306.87,306.42,306.87,10545.0,301.0733,301.4564,301.0144,301.4564,10545.0
2024-05-15 14:10:00,306.87,306.9,306.55,306.55,12287.0,301.4564,301.4859,301.1421,301.1421,12287.0
2024-05-15 14:15:00,306.59,306.59,306.24,306.42,14575.0,301.1814,301.1814,300.8375,301.0144,14575.0
2024-05-15 14:20:00,306.43,306.68,306.42,306.65,14686.0,301.0242,301.2698,301.0144,301.2403,14686.0
2024-05-15 14:25:00,306.66,306.84,306.56,306.6,11395.0,301.2501,301.427,301.1519,301.1912,11395.0
2024-05-15 14:30:00,306.6,306.68,306.48,306.68,11801.0,301.1912,301.2698,301.0733,301.2698,11801.0
2024-05-15 14:35:00,306.64,306.86,306.56,306.86,9266.0,301.2305,301.4466,301.1519,301.4466,9266.0
2024-05-15 14:40:00,306.87,306.93,306.72,306.84,9684.0,301.4564,301.5154,301.3091,301.427,9684.0
2024-05-15 14:45:00,306.79,306.88,306.67,306.78,15247.0,301.3778,301.4663,301.26,301.368,15247.0
2024-05-15 14:50:00,306.73,306.92,306.54,306.79,12731.0,301.3189,301.5056,301.1323,301.3778,12731.0
2024-05-15 14:55:00,306.84,306.94,306.77,306.94,9899.0,301.427,301.5252,301.3582,301.5252,9899.0
2024-05-15 15:00:00,306.94,306.97,306.57,306.9,18613.0,301.5252,301.5547,301.1617,301.4859,18613.0
2024-05-15 15:05:00,306.9,307.14,306.84,307.11,10574.0,301.4859,301.7217,301.427,301.6922,10574.0
2024-05-15 15:10:00,307.11,307.44,306.89,307.11,23199.0,301.6922,302.0164,301.4761,301.6922,23199.0
2024-05-15 15:15:00,307.08,307.1,306.83,306.97,14684.0,301.6627,301.6824,301.4171,301.5547,14684.0
2024-05-15 15:20:00,306.98,307.27,306.83,307.09,18774.0,301.5645,301.8494,301.4171,301.6726,18774.0
2024-05-15 15:25:00,307.06,307.26,306.88,306.91,34695.0,301.6431,301.8396,301.4663,301.4957,34695.0
2024-05-15 15:30:00,306.88,306.96,306.75,306.91,87590.0,301.4663,301.5448,301.3385,301.4957,87590.0
2024-05-15 15:35:00,306.9,307.06,306.78,306.84,17220.0,301.4859,301.6431,301.368,301.427,17220.0
2024-05-15 15:40:00,306.85,307.21,306.82,307.01,38040.0,301.4368,301.7904,301.4073,301.594,38040.0
2024-05-15 15:45:00,306.98,307.2,306.88,306.9,21840.0,301.5645,301.7806,301.4663,301.4859,21840.0
2024-05-15 15:50:00,306.9,307.61,306.13,307.45,81303.0,301.4859,302.1834,300.7295,302.0262,81303.0
2024-05-15 15:55:00,307.51,308.43,307.5,308.38,277898.0,302.0851,302.9889,302.0753,302.9398,277898.0
2024-05-16 09:30:00,309.66,310.13,308.31,309.78,76656.0,304.1972,304.6589,302.871,304.3151,76656.0
2024-05-16 09:35:00,309.87,309.96,308.62,308.69,113049.0,304.4035,304.4919,303.1756,303.2443,113049.0
2024-05-16 09:40:00,308.67,310.04,308.64,309.74,146532.0,303.2247,304.5705,303.1952,304.2758,146532.0
2024-05-16 09:45:00,309.74,310.05,309.46,309.6,14073.0,304.2758,304.5803,304.0007,304.1383,14073.0
2024-05-16 09:50:00,309.4,309.4,308.57,308.93,9486.0,303.9418,303.9418,303.1264,303.4801,9486.0
2024-05-16 09:55:00,308.92,309.64,308.92,309.38,38149.0,303.4703,304.1776,303.4703,303.9222,38149.0
2024-05-16 10:00:00,309.38,309.82,309.02,309.74,138857.0,303.9222,304.3544,303.5685,304.2758,138857.0
2024-05-16 10:05:00,309.68,310.59,309.44,309.99,34014.0,304.2169,305.1108,303.9811,304.5214,34014.0
2024-05-16 10:10:00,309.91,310.25,309.7,309.71,11201.0,304.4428,304.7768,304.2365,304.2463,11201.0
2024-05-16 10:15:00,309.7,310.23,309.64,310.14,43177.0,304.2365,304.7572,304.1776,304.6687,43177.0
2024-05-16 10:20:00,310.14,310.28,309.77,309.77,6884.0,304.6687,304.8063,304.3053,304.3053,6884.0
2024-05-16 10:25:00,309.85,310.1,309.68,309.89,10232.0,304.3839,304.6295,304.2169,304.4232,10232.0
2024-05-16 10:30:00,309.97,310.21,309.81,310.09,41473.0,304.5017,304.7375,304.3446,304.6196,41473.0
2024-05-16 10:35:00,310.01,310.09,309.61,309.88,16411.0,304.541,304.6196,304.1481,304.4133,16411.0
2024-05-16 10:40:00,309.8,310.02,309.74,309.75,12936.0,304.3347,304.5509,304.2758,304.2856,12936.0
2024-05-16 10:45:00,309.73,309.82,309.52,309.7,51802.0,304.266,304.3544,304.0597,304.2365,51802.0
2024-05-16 10:50:00,309.7,309.8,309.0,309.74,30552.0,304.2365,304.3347,303.5489,304.2758,30552.0
2024-05-16 10:55:00,309.8,309.9,309.71,309.75,20154.0,304.3347,304.433,304.2463,304.2856,20154.0
2024-05-16 11:00:00,309.77,310.0,309.77,309.94,12812.0,304.3053,304.5312,304.3053,304.4723,12812.0
2024-05-16 11:05:00,309.85,310.19,309.85,310.19,16122.0,304.3839,304.7179,304.3839,304.7179,16122.0
2024-05-16 11:10:00,310.19,310.19,309.67,309.81,8047.0,304.7179,304.7179,304.207,304.3446,8047.0
2024-05-16 11:15:00,309.74,309.83,309.68,309.69,10344.0,304.2758,304.3642,304.2169,304.2267,10344.0
2024-05-16 11:20:00,309.69,309.77,309.14,309.14,9450.0,304.2267,304.3053,303.6864,303.6864,9450.0
2024-05-16 11:25:00,309.28,310.18,309.18,310.03,11384.0,303.8239,304.708,303.7257,304.5607,11384.0
2024-05-16 11:30:00,310.01,310.51,309.91,310.25,12707.0,304.541,305.0322,304.4428,304.7768,12707.0
2024-05-16 11:35:00,310.19,310.31,309.74,310.0,4499.0,304.7179,304.8357,304.2758,304.5312,4499.0
2024-05-16 11:40:00,309.95,309.98,309.62,309.62,4420.0,304.4821,304.5116,304.1579,304.1579,4420.0
2024-05-16 11:45:00,309.68,309.74,309.22,309.25,5383.0,304.2169,304.2758,303.765,303.7944,5383.0
2024-05-16 11:50:00,309.28,309.31,309.07,309.25,3949.0,303.8239,303.8534,303.6176,303.7944,3949.0
2024-05-16 11:55:00,309.19,309.32,309.15,309.27,8095.0,303.7355,303.8632,303.6962,303.8141,8095.0
2024-05-16 12:00:00,309.19,309.26,308.68,308.75,19770.0,303.7355,303.8043,303.2345,303.3033,19770.0
2024-05-16 12:05:00,308.75,308.75,308.49,308.6,4051.0,303.3033,303.3033,303.0479,303.1559,4051.0
2024-05-16 12:10:00,308.54,308.55,308.28,308.43,11168.0,303.097,303.1068,302.8416,302.9889,11168.0
2024-05-16 12:15:00,308.29,308.56,308.26,308.26,5381.0,302.8514,303.1166,302.8219,302.8219,5381.0
2024-05-16 12:20:00,308.24,308.24,307.67,307.79,7673.0,302.8023,302.8023,302.2423,302.3602,7673.0
2024-05-16 12:25:00,307.79,307.79,307.53,307.53,4845.0,302.3602,302.3602,302.1048,302.1048,4845.0
2024-05-16 12:30:00,307.54,307.7,307.27,307.61,10716.0,302.1146,302.2718,301.8494,302.1834,10716.0
2024-05-16 12:35:00,307.61,307.61,307.28,307.39,4919.0,302.1834,302.1834,301.8592,301.9673,4919.0
2024-05-16 12:40:00,307.39,307.41,307.17,307.3,4279.0,301.9673,301.9869,301.7511,301.8788,4279.0
2024-05-16 12:45:00,307.3,307.5,307.21,307.36,9280.0,301.8788,302.0753,301.7904,301.9378,9280.0
2024-05-16 12:50:00,307.35,307.59,307.35,307.54,4250.0,301.928,302.1637,301.928,302.1146,4250.0
2024-05-16 12:55:00,307.55,307.57,307.22,307.22,9733.0,302.1244,302.1441,301.8003,301.8003,9733.0
2024-05-16 13:00:00,307.25,307.26,306.85,307.01,7585.0,301.8297,301.8396,301.4368,301.594,7585.0
2024-05-16 13:05:00,306.97,307.18,306.75,307.18,10483.0,301.5547,301.761,301.3385,301.761,10483.0
2024-05-16 13:10:00,307.17,307.59,307.16,307.51,18778.0,301.7511,302.1637,301.7413,302.0851,18778.0
2024-05-16 13:15:00,307.57,308.18,307.56,308.0,21382.0,302.1441,302.7433,302.1343,302.5665,21382.0
2024-05-16 13:20:00,308.09,308.33,307.86,308.05,7526.0,302.6549,302.8907,302.429,302.6156,7526.0
2024-05-16 13:25:00,308.04,308.04,307.58,307.58,5236.0,302.6058,302.6058,302.1539,302.1539,5236.0
2024-05-16 13:30:00,307.63,307.81,307.45,307.66,9697.0,302.203,302.3798,302.0262,302.2325,9697.0
2024-05-16 13:35:00,307.66,307.71,307.49,307.51,4184.0,302.2325,302.2816,302.0655,302.0851,4184.0
2024-05-16 13:40:00,307.56,307.83,307.52,307.83,8316.0,302.1343,302.3995,302.095,302.3995,8316.0
2024-05-16 13:45:00,307.88,308.15,307.87,308.15,8530.0,302.4486,302.7139,302.4388,302.7139,8530.0
2024-05-16 13:50:00,308.14,308.37,307.98,308.13,7491.0,302.704,302.93,302.5469,302.6942,7491.0
2024-05-16 13:55:00,308.13,308.33,308.01,308.08,9631.0,302.6942,302.8907,302.5763,302.6451,9631.0
2024-05-16 14:00:00,308.11,308.27,308.06,308.11,7369.0,302.6746,302.8317,302.6254,302.6746,7369.0
2024-05-16 14:05:00,308.06,308.1,307.77,307.79,5212.0,302.6254,302.6647,302.3406,302.3602,5212.0
2024-05-16 14:10:00,307.75,307.85,307.5,307.5,6592.0,302.3209,302.4191,302.0753,302.0753,6592.0
2024-05-16 14:15:00,307.5,307.63,307.41,307.54,23607.0,302.0753,302.203,301.9869,302.1146,23607.0
2024-05-16 14:20:00,307.6,307.84,307.59,307.73,9646.0,302.1736,302.4093,302.1637,302.3013,9646.0
2024-05-16 14:25:00,307.73,307.73,307.28,307.5,9255.0,302.3013,302.3013,301.8592,302.0753,9255.0
2024-05-16 14:30:00,307.57,307.79,307.49,307.72,8092.0,302.1441,302.3602,302.0655,302.2914,8092.0
2024-05-16 14:35:00,307.72,307.79,307.35,307.5,9276.0,302.2914,302.3602,301.928,302.0753,9276.0
2024-05-16 14:40:00,307.5,307.93,307.49,307.88,8938.0,302.0753,302.4977,302.0655,302.4486,8938.0
2024-05-16 14:45:00,307.93,308.26,307.93,308.13,6642.0,302.4977,302.8219,302.4977,302.6942,6642.0
2024-05-16 14:50:00,308.07,308.38,308.06,308.32,10919.0,302.6353,302.9398,302.6254,302.8809,10919.0
2024-05-16 14:55:00,308.5,308.68,308.5,308.62,7709.0,303.0577,303.2345,303.0577,303.1756,7709.0
2024-05-16 15:00:00,308.58,308.58,308.37,308.51,5762.0,303.1363,303.1363,302.93,303.0675,5762.0
2024-05-16 15:05:00,308.52,308.55,308.32,308.53,7355.0,303.0773,303.1068,302.8809,303.0871,7355.0
2024-05-16 15:10:00,308.59,309.07,308.57,309.04,11452.0,303.1461,303.6176,303.1264,303.5882,11452.0
2024-05-16 15:15:00,309.03,309.08,308.84,308.92,12929.0,303.5783,303.6274,303.3917,303.4703,12929.0
2024-05-16 15:20:00,308.95,309.01,308.85,308.94,10409.0,303.4997,303.5587,303.4015,303.4899,10409.0
2024-05-16 15:25:00,308.92,309.18,308.9,308.95,15798.0,303.4703,303.7257,303.4506,303.4997,15798.0
2024-05-16 15:30:00,308.91,309.0,308.65,308.85,10294.0,303.4604,303.5489,303.205,303.4015,10294.0
2024-05-16 15:35:00,308.85,308.88,308.25,308.29,16891.0,303.4015,303.431,302.8121,302.8514,16891.0
2024-05-16 15:40:00,308.32,308.73,308.25,308.65,18735.0,302.8809,303.2836,302.8121,303.205,18735.0
2024-05-16 15:45:00,308.61,308.91,308.61,308.69,21639.0,303.1657,303.4604,303.1657,303.2443,21639.0
2024-05-16 15:50:00,308.71,309.19,308.71,308.84,25392.0,303.264,303.7355,303.264,303.3917,25392.0
2024-05-16 15:55:00,308.78,308.79,307.91,308.0,77063.0,303.3327,303.3426,302.4781,302.5665,77063.0
2024-05-17 09:30:00,309.74,310.0,305.76,306.17,131889.0,304.2758,304.5312,300.366,300.7688,131889.0
2024-05-17 09:35:00,306.2,306.75,305.3,305.3,32546.0,300.7983,301.3385,299.9141,299.9141,32546.0
2024-05-17 09:40:00,305.25,305.37,303.25,303.67,27248.0,299.865,299.9829,297.9003,298.3129,27248.0
2024-05-17 09:45:00,303.69,304.38,303.19,304.28,38801.0,298.3325,299.0104,297.8414,298.9121,38801.0
2024-05-17 09:50:00,304.28,304.28,303.06,303.18,37828.0,298.9121,298.9121,297.7136,297.8315,37828.0
2024-05-17 09:55:00,303.19,303.84,302.92,303.66,56870.0,297.8414,298.4799,297.5761,298.3031,56870.0
2024-05-17 10:00:00,303.66,304.16,302.78,303.0,44264.0,298.3031,298.7942,297.4386,297.6547,44264.0
2024-05-17 10:05:00,303.25,304.1,302.83,303.26,34890.0,297.9003,298.7353,297.4877,297.9101,34890.0
2024-05-17 10:10:00,303.16,303.36,302.8,303.18,27034.0,297.8119,298.0084,297.4582,297.8315,27034.0
2024-05-17 10:15:00,303.09,303.37,302.33,303.18,38045.0,297.7431,298.0182,296.9965,297.8315,38045.0
2024-05-17 10:20:00,303.25,303.67,302.85,303.05,12444.0,297.9003,298.3129,297.5074,297.7038,12444.0
2024-05-17 10:25:00,302.98,303.33,302.03,302.4,59769.0,297.6351,297.9789,296.7018,297.0653,59769.0
2024-05-17 10:30:00,302.34,303.18,302.14,303.16,36827.0,297.0063,297.8315,296.8099,297.8119,36827.0
2024-05-17 10:35:00,303.18,303.31,302.99,303.08,11365.0,297.8315,297.9592,297.6449,297.7333,11365.0
2024-05-17 10:40:00,303.08,303.29,302.98,303.25,54263.0,297.7333,297.9396,297.6351,297.9003,54263.0
2024-05-17 10:45:00,303.25,303.47,303.19,303.36,103774.0,297.9003,298.1164,297.8414,298.0084,103774.0
2024-05-17 10:50:00,303.37,303.94,303.24,303.37,28295.0,298.0182,298.5781,297.8905,298.0182,28295.0
2024-05-17 10:55:00,303.37,303.52,303.02,303.31,27927.0,298.0182,298.1655,297.6744,297.9592,27927.0
2024-05-17 11:00:00,303.29,303.69,302.93,302.94,22487.0,297.9396,298.3325,297.5859,297.5958,22487.0
2024-05-17 11:05:00,302.98,303.07,302.53,302.59,19220.0,297.6351,297.7235,297.193,297.2519,19220.0
2024-05-17 11:10:00,302.56,302.84,302.13,302.67,37662.0,297.2225,297.4975,296.8001,297.3305,37662.0
2024-05-17 11:15:00,302.6,302.61,302.1,302.17,20258.0,297.2618,297.2716,296.7706,296.8393,20258.0
2024-05-17 11:20:00,302.19,302.48,301.43,301.43,47668.0,296.859,297.1439,296.1124,296.1124,47668.0
2024-05-17 11:25:00,301.5,301.65,300.62,301.57,59154.0,296.1812,296.3285,295.3167,296.2499,59154.0
2024-05-17 11:30:00,301.65,302.06,301.43,302.03,40654.0,296.3285,296.7313,296.1124,296.7018,40654.0
2024-05-17 11:35:00,302.06,302.29,301.71,301.86,13895.0,296.7313,296.9572,296.3875,296.5348,13895.0
2024-05-17 11:40:00,301.86,302.03,301.69,301.72,14625.0,296.5348,296.7018,296.3678,296.3973,14625.0
2024-05-17 11:45:00,301.72,302.0,301.45,301.55,17453.0,296.3973,296.6723,296.132,296.2303,17453.0
2024-05-17 11:50:00,301.54,301.92,301.49,301.92,20701.0,296.2205,296.5938,296.1713,296.5938,20701.0
2024-05-17 11:55:00,301.98,302.25,301.56,301.93,24119.0,296.6527,296.9179,296.2401,296.6036,24119.0
2024-05-17 12:00:00,301.93,302.22,301.87,302.03,12173.0,296.6036,296.8885,296.5446,296.7018,12173.0
2024-05-17 12:05:00,302.01,302.14,301.65,301.97,17506.0,296.6822,296.8099,296.3285,296.6429,17506.0
2024-05-17 12:10:00,302.0,302.1,301.79,301.85,5357.0,296.6723,296.7706,296.4661,296.525,5357.0
2024-05-17 12:15:00,301.78,302.02,301.67,301.89,14853.0,296.4562,296.692,296.3482,296.5643,14853.0
2024-05-17 12:20:00,301.91,301.91,301.21,301.25,20621.0,296.5839,296.5839,295.8963,295.9356,20621.0
2024-05-17 12:25:00,301.27,301.59,301.19,301.46,46461.0,295.9552,296.2696,295.8766,296.1419,46461.0
2024-05-17 12:30:00,301.48,302.11,301.45,301.66,45956.0,296.1615,296.7804,296.132,296.3383,45956.0
2024-05-17 12:35:00,301.73,301.78,301.23,301.29,21068.0,296.4071,296.4562,295.9159,295.9749,21068.0
2024-05-17 12:40:00,301.35,301.42,301.01,301.14,14049.0,296.0338,296.1026,295.6998,295.8275,14049.0
2024-05-17 12:45:00,301.05,301.16,300.72,301.0,28748.0,295.7391,295.8472,295.4149,295.69,28748.0
2024-05-17 12:50:00,301.08,301.23,301.02,301.05,14174.0,295.7686,295.9159,295.7096,295.7391,14174.0
2024-05-17 12:55:00,301.02,301.35,301.02,301.11,17096.0,295.7096,296.0338,295.7096,295.798,17096.0
2024-05-17 13:00:00,301.11,301.59,301.11,301.32,18169.0,295.798,296.2696,295.798,296.0043,18169.0
2024-05-17 13:05:00,301.39,301.39,301.25,301.29,10462.0,296.0731,296.0731,295.9356,295.9749,10462.0
2024-05-17 13:10:00,301.29,301.3,301.1,301.12,10990.0,295.9749,295.9847,295.7882,295.8079,10990.0
2024-05-17 13:15:00,301.12,301.19,300.99,301.02,15005.0,295.8079,295.8766,295.6802,295.7096,15005.0
2024-05-17 13:20:00,301.07,301.13,300.76,300.76,19649.0,295.7588,295.8177,295.4542,295.4542,19649.0
2024-05-17 13:25:00,300.77,300.9,300.67,300.69,28863.0,295.464,295.5918,295.3658,295.3855,28863.0
2024-05-17 13:30:00,300.73,301.17,300.73,300.81,21926.0,295.4247,295.857,295.4247,295.5033,21926.0
2024-05-17 13:35:00,300.82,301.25,300.81,300.97,18446.0,295.5132,295.9356,295.5033,295.6605,18446.0
2024-05-17 13:40:00,300.96,301.03,300.41,300.46,8399.0,295.6507,295.7195,295.1104,295.1595,8399.0
2024-05-17 13:45:00,300.55,300.66,300.25,300.33,19155.0,295.2479,295.356,294.9532,295.0318,19155.0
2024-05-17 13:50:00,300.37,300.49,300.2,300.21,12399.0,295.0711,295.189,294.9041,294.9139,12399.0
2024-05-17 13:55:00,300.25,300.48,300.04,300.11,16649.0,294.9532,295.1792,294.7469,294.8157,16649.0
2024-05-17 14:00:00,300.1,300.56,300.01,300.4,87535.0,294.8059,295.2577,294.7175,295.1006,87535.0
2024-05-17 14:05:00,300.41,300.82,300.23,300.42,17692.0,295.1104,295.5132,294.9336,295.1202,17692.0
2024-05-17 14:10:00,300.38,301.32,300.34,300.88,20386.0,295.0809,296.0043,295.0416,295.5721,20386.0
2024-05-17 14:15:00,300.88,301.34,300.76,301.21,17612.0,295.5721,296.024,295.4542,295.8963,17612.0
2024-05-17 14:20:00,301.33,301.34,300.86,300.96,10833.0,296.0142,296.024,295.5525,295.6507,10833.0
2024-05-17 14:25:00,300.96,301.31,300.81,301.22,19439.0,295.6507,295.9945,295.5033,295.9061,19439.0
2024-05-17 14:30:00,301.21,301.59,301.21,301.48,9306.0,295.8963,296.2696,295.8963,296.1615,9306.0
2024-05-17 14:35:00,301.48,301.52,301.26,301.37,10783.0,296.1615,296.2008,295.9454,296.0535,10783.0
2024-05-17 14:40:00,301.36,301.56,301.31,301.55,11449.0,296.0436,296.2401,295.9945,296.2303,11449.0
2024-05-17 14:45:00,301.5,301.87,301.5,301.65,19987.0,296.1812,296.5446,296.1812,296.3285,19987.0
2024-05-17 14:50:00,301.61,301.78,301.55,301.72,15368.0,296.2892,296.4562,296.2303,296.3973,15368.0
2024-05-17 14:55:00,301.73,302.08,301.7,301.77,49574.0,296.4071,296.7509,296.3776,296.4464,49574.0
2024-05-17 15:00:00,301.75,301.96,301.52,301.96,19908.0,296.4268,296.6331,296.2008,296.6331,19908.0
2024-05-17 15:05:00,301.96,302.04,301.83,301.98,20715.0,296.6331,296.7116,296.5053,296.6527,20715.0
2024-05-17 15:10:00,302.04,302.61,302.04,302.6,12426.0,296.7116,297.2716,296.7116,297.2618,12426.0
2024-05-17 15:15:00,302.6,302.93,302.46,302.92,15931.0,297.2618,297.5859,297.1242,297.5761,15931.0
2024-05-17 15:20:00,302.92,303.31,302.77,303.13,42085.0,297.5761,297.9592,297.4288,297.7824,42085.0
2024-05-17 15:25:00,303.1,303.15,302.92,303.15,18098.0,297.7529,297.8021,297.5761,297.8021,18098.0
2024-05-17 15:30:00,303.13,303.49,303.03,303.42,20248.0,297.7824,298.1361,297.6842,298.0673,20248.0
2024-05-17 15:35:00,303.43,303.8,303.34,303.8,20946.0,298.0771,298.4406,297.9887,298.4406,20946.0
2024-05-17 15:40:00,303.71,303.74,303.03,303.04,26725.0,298.3522,298.3816,297.6842,297.694,26725.0
2024-05-17 15:45:00,303.04,303.45,303.04,303.28,33874.0,297.694,298.0968,297.694,297.9298,33874.0
2024-05-17 15:50:00,303.24,303.48,303.16,303.46,49558.0,297.8905,298.1262,297.8119,298.1066,49558.0
2024-05-17 15:55:00,303.43,303.83,303.17,303.74,192380.0,298.0771,298.4701,297.8217,298.3816,192380.0
2024-05-20 09:30:00,303.51,303.51,301.79,302.43,49288.0,298.1557,298.1557,296.4661,297.0948,49288.0
2024-05-20 09:35:00,302.42,303.39,301.61,303.18,62118.0,297.0849,298.0378,296.2892,297.8315,62118.0
2024-05-20 09:40:00,302.98,304.0,302.6,303.77,125838.0,297.6351,298.6371,297.2618,298.4111,125838.0
2024-05-20 09:45:00,304.0,304.35,303.67,304.0,23179.0,298.6371,298.9809,298.3129,298.6371,23179.0
2024-05-20 09:50:00,303.84,304.5,303.84,304.46,5473.0,298.4799,299.1282,298.4799,299.0889,5473.0
2024-05-20 09:55:00,304.41,304.41,304.07,304.25,16333.0,299.0398,299.0398,298.7058,298.8827,16333.0
2024-05-20 10:00:00,304.25,305.55,304.24,305.15,78467.0,298.8827,300.1597,298.8728,299.7668,78467.0
2024-05-20 10:05:00,305.1,305.48,304.88,305.23,12885.0,299.7177,300.091,299.5015,299.8454,12885.0
2024-05-20 10:10:00,305.25,305.66,305.19,305.27,8403.0,299.865,300.2678,299.8061,299.8847,8403.0
2024-05-20 10:15:00,305.35,305.35,304.81,304.89,14973.0,299.9632,299.9632,299.4328,299.5114,14973.0
2024-05-20 10:20:00,304.87,304.96,304.63,304.71,7912.0,299.4917,299.5801,299.2559,299.3345,7912.0
2024-05-20 10:25:00,304.73,304.96,304.35,304.96,20783.0,299.3542,299.5801,298.9809,299.5801,20783.0
2024-05-20 10:30:00,304.8,304.96,304.58,304.78,34719.0,299.4229,299.5801,299.2068,299.4033,34719.0
2024-05-20 10:35:00,304.71,304.87,304.64,304.71,6052.0,299.3345,299.4917,299.2658,299.3345,6052.0
2024-05-20 10:40:00,304.74,305.33,304.7,305.32,8704.0,299.364,299.9436,299.3247,299.9338,8704.0
2024-05-20 10:45:00,305.37,305.55,305.25,305.42,9865.0,299.9829,300.1597,299.865,300.032,9865.0
2024-05-20 10:50:00,305.36,305.49,305.3,305.49,9337.0,299.9731,300.1008,299.9141,300.1008,9337.0
2024-05-20 10:55:00,305.44,305.56,305.36,305.46,9513.0,300.0517,300.1695,299.9731,300.0713,9513.0
2024-05-20 11:00:00,305.46,305.46,304.86,305.0,19691.0,300.0713,300.0713,299.4819,299.6194,19691.0
2024-05-20 11:05:00,305.01,305.38,305.01,305.34,6186.0,299.6292,299.9927,299.6292,299.9534,6186.0
2024-05-20 11:10:00,305.38,305.58,305.29,305.58,12573.0,299.9927,300.1892,299.9043,300.1892,12573.0
2024-05-20 11:15:00,305.53,306.04,305.47,305.87,14174.0,300.1401,300.6411,300.0811,300.4741,14174.0
2024-05-20 11:20:00,305.94,305.94,305.73,305.86,4907.0,300.5428,300.5428,300.3365,300.4643,4907.0
2024-05-20 11:25:00,305.93,306.05,305.69,306.03,8943.0,300.533,300.6509,300.2972,300.6313,8943.0
2024-05-20 11:30:00,306.07,306.17,305.88,306.0,14140.0,300.6705,300.7688,300.4839,300.6018,14140.0
2024-05-20 11:35:00,305.96,306.21,305.93,306.0,31702.0,300.5625,300.8081,300.533,300.6018,31702.0
2024-05-20 11:40:00,306.0,306.06,305.57,305.66,32379.0,300.6018,300.6607,300.1794,300.2678,32379.0
2024-05-20 11:45:00,305.67,306.0,305.6,306.0,8059.0,300.2776,300.6018,300.2088,300.6018,8059.0
2024-05-20 11:50:00,305.94,306.07,305.74,305.84,10057.0,300.5428,300.6705,300.3464,300.4446,10057.0
2024-05-20 11:55:00,305.8,305.84,305.59,305.67,5065.0,300.4053,300.4446,300.199,300.2776,5065.0
2024-05-20 12:00:00,305.67,306.06,305.66,306.06,33741.0,300.2776,300.6607,300.2678,300.6607,33741.0
2024-05-20 12:05:00,305.94,306.08,305.84,306.08,7950.0,300.5428,300.6804,300.4446,300.6804,7950.0
2024-05-20 12:10:00,306.08,306.24,306.03,306.22,9190.0,300.6804,300.8375,300.6313,300.8179,9190.0
2024-05-20 12:15:00,306.19,306.39,306.19,306.3,13474.0,300.7884,300.9849,300.7884,300.8965,13474.0
2024-05-20 12:20:00,306.3,306.33,306.2,306.23,8504.0,300.8965,300.926,300.7983,300.8277,8504.0
2024-05-20 12:25:00,306.24,306.29,306.06,306.12,12225.0,300.8375,300.8867,300.6607,300.7197,12225.0
2024-05-20 12:30:00,306.12,306.41,306.03,306.29,31241.0,300.7197,301.0045,300.6313,300.8867,31241.0
2024-05-20 12:35:00,306.22,306.22,305.89,306.14,5245.0,300.8179,300.8179,300.4937,300.7393,5245.0
2024-05-20 12:40:00,306.12,306.43,306.12,306.38,5374.0,300.7197,301.0242,300.7197,300.9751,5374.0
2024-05-20 12:45:00,306.33,306.45,306.24,306.37,34219.0,300.926,301.0438,300.8375,300.9653,34219.0
2024-05-20 12:50:00,306.41,306.56,306.41,306.48,2849.0,301.0045,301.1519,301.0045,301.0733,2849.0
2024-05-20 12:55:00,306.44,306.66,306.36,306.56,13300.0,301.034,301.2501,300.9554,301.1519,13300.0
2024-05-20 13:00:00,306.55,306.68,306.46,306.68,31528.0,301.1421,301.2698,301.0537,301.2698,31528.0
2024-05-20 13:05:00,306.69,306.82,306.64,306.79,9431.0,301.2796,301.4073,301.2305,301.3778,9431.0
2024-05-20 13:10:00,306.76,306.84,306.57,306.79,7322.0,301.3484,301.427,301.1617,301.3778,7322.0
2024-05-20 13:15:00,306.79,307.07,306.78,306.92,7035.0,301.3778,301.6529,301.368,301.5056,7035.0
2024-05-20 13:20:00,306.88,307.0,306.83,306.99,5992.0,301.4663,301.5841,301.4171,301.5743,5992.0
2024-05-20 13:25:00,307.02,307.04,306.75,306.8,11146.0,301.6038,301.6234,301.3385,301.3877,11146.0
2024-05-20 13:30:00,306.8,306.8,306.41,306.44,30569.0,301.3877,301.3877,301.0045,301.034,30569.0
2024-05-20 13:35:00,306.45,306.45,306.21,306.32,8474.0,301.0438,301.0438,300.8081,300.9161,8474.0
2024-05-20 13:40:00,306.35,306.54,306.29,306.5,5788.0,300.9456,301.1323,300.8867,301.093,5788.0
2024-05-20 13:45:00,306.51,306.59,306.44,306.44,6951.0,301.1028,301.1814,301.034,301.034,6951.0
2024-05-20 13:50:00,306.44,306.59,306.38,306.59,8698.0,301.034,301.1814,300.9751,301.1814,8698.0
2024-05-20 13:55:00,306.54,306.61,306.49,306.61,4408.0,301.1323,301.201,301.0831,301.201,4408.0
2024-05-20 14:00:00,306.54,306.62,306.49,306.49,30830.0,301.1323,301.2108,301.0831,301.0831,30830.0
2024-05-20 14:05:00,306.49,306.53,305.99,306.26,11846.0,301.0831,301.1224,300.592,300.8572,11846.0
2024-05-20 14:10:00,306.21,306.31,306.18,306.25,3210.0,300.8081,300.9063,300.7786,300.8474,3210.0
2024-05-20 14:15:00,306.35,306.35,306.08,306.21,5357.0,300.9456,300.9456,300.6804,300.8081,5357.0
2024-05-20 14:20:00,306.17,306.54,306.17,306.46,7502.0,300.7688,301.1323,300.7688,301.0537,7502.0
2024-05-20 14:25:00,306.41,306.54,306.27,306.53,8134.0,301.0045,301.1323,300.867,301.1224,8134.0
2024-05-20 14:30:00,306.51,306.76,306.51,306.69,37585.0,301.1028,301.3484,301.1028,301.2796,37585.0
2024-05-20 14:35:00,306.72,306.82,306.58,306.66,4860.0,301.3091,301.4073,301.1715,301.2501,4860.0
2024-05-20 14:40:00,306.63,306.81,306.6,306.69,5316.0,301.2207,301.3975,301.1912,301.2796,5316.0
2024-05-20 14:45:00,306.75,306.75,306.45,306.45,5425.0,301.3385,301.3385,301.0438,301.0438,5425.0
2024-05-20 14:50:00,306.45,306.49,306.03,306.12,7998.0,301.0438,301.0831,300.6313,300.7197,7998.0
2024-05-20 14:55:00,306.11,306.12,305.92,306.04,7258.0,300.7098,300.7197,300.5232,300.6411,7258.0
2024-05-20 15:00:00,306.04,306.05,305.89,305.97,41065.0,300.6411,300.6509,300.4937,300.5723,41065.0
2024-05-20 15:05:00,305.92,306.14,305.91,305.97,15695.0,300.5232,300.7393,300.5134,300.5723,15695.0
2024-05-20 15:10:00,305.94,306.04,305.8,305.8,16767.0,300.5428,300.6411,300.4053,300.4053,16767.0
2024-05-20 15:15:00,305.77,306.01,305.59,305.96,13205.0,300.3758,300.6116,300.199,300.5625,13205.0
2024-05-20 15:20:00,305.96,306.06,305.67,306.06,30937.0,300.5625,300.6607,300.2776,300.6607,30937.0
2024-05-20 15:25:00,306.05,306.12,305.98,306.1,8340.0,300.6509,300.7197,300.5821,300.7,8340.0
2024-05-20 15:30:00,306.13,306.16,305.95,306.15,9572.0,300.7295,300.759,300.5527,300.7491,9572.0
2024-05-20 15:35:00,306.19,306.3,306.17,306.27,16175.0,300.7884,300.8965,300.7688,300.867,16175.0
2024-05-20 15:40:00,306.27,306.31,306.02,306.05,25913.0,300.867,300.9063,300.6214,300.6509,25913.0
2024-05-20 15:45:00,306.05,306.07,305.56,305.81,77444.0,300.6509,300.6705,300.1695,300.4151,77444.0
2024-05-20 15:50:00,305.88,306.3,305.77,306.25,35139.0,300.4839,300.8965,300.3758,300.8474,35139.0
2024-05-20 15:55:00,306.3,306.32,305.61,305.81,132855.0,300.8965,300.9161,300.2187,300.4151,132855.0
2024-05-21 09:30:00,306.79,307.15,305.45,306.06,93989.0,301.3778,301.7315,300.0615,300.6607,93989.0
2024-05-21 09:35:00,305.98,307.08,305.98,306.4,13187.0,300.5821,301.6627,300.5821,300.9947,13187.0
2024-05-21 09:40:00,306.17,306.73,306.01,306.62,10421.0,300.7688,301.3189,300.6116,301.2108,10421.0
2024-05-21 09:45:00,306.67,306.67,305.3,305.61,9290.0,301.26,301.26,299.9141,300.2187,9290.0
2024-05-21 09:50:00,305.65,305.97,305.5,305.75,9324.0,300.258,300.5723,300.1106,300.3562,9324.0
2024-05-21 09:55:00,305.6,305.74,305.03,305.19,31183.0,300.2088,300.3464,299.6489,299.8061,31183.0
2024-05-21 10:00:00,305.17,305.65,305.17,305.43,17978.0,299.7864,300.258,299.7864,300.0418,17978.0
2024-05-21 10:05:00,305.57,305.75,305.29,305.3,6522.0,300.1794,300.3562,299.9043,299.9141,6522.0
2024-05-21 10:10:00,305.46,305.54,305.14,305.26,7253.0,300.0713,300.1499,299.757,299.8748,7253.0
2024-05-21 10:15:00,305.31,305.32,304.97,305.13,9577.0,299.924,299.9338,299.59,299.7471,9577.0
2024-05-21 10:20:00,305.16,305.37,305.0,305.18,14187.0,299.7766,299.9829,299.6194,299.7962,14187.0
2024-05-21 10:25:00,305.22,305.28,304.97,305.11,12167.0,299.8355,299.8945,299.59,299.7275,12167.0
2024-05-21 10:30:00,305.07,305.19,305.0,305.19,3539.0,299.6882,299.8061,299.6194,299.8061,3539.0
2024-05-21 10:35:00,305.1,305.44,305.05,305.36,8909.0,299.7177,300.0517,299.6685,299.9731,8909.0
2024-05-21 10:40:00,305.43,305.77,305.35,305.68,8788.0,300.0418,300.3758,299.9632,300.2874,8788.0
2024-05-21 10:45:00,305.61,305.69,304.94,305.14,27468.0,300.2187,300.2972,299.5605,299.757,27468.0
2024-05-21 10:50:00,305.21,305.21,304.91,305.03,9005.0,299.8257,299.8257,299.531,299.6489,9005.0
2024-05-21 10:55:00,305.1,305.17,304.96,305.04,6703.0,299.7177,299.7864,299.5801,299.6587,6703.0
2024-05-21 11:00:00,305.02,305.17,304.71,305.04,11005.0,299.6391,299.7864,299.3345,299.6587,11005.0
2024-05-21 11:05:00,305.09,305.13,305.0,305.07,8114.0,299.7078,299.7471,299.6194,299.6882,8114.0
2024-05-21 11:10:00,305.06,305.21,304.97,305.14,5500.0,299.6784,299.8257,299.59,299.757,5500.0
2024-05-21 11:15:00,305.15,305.16,304.98,305.02,8950.0,299.7668,299.7766,299.5998,299.6391,8950.0
2024-05-21 11:20:00,305.07,305.23,305.01,305.19,11358.0,299.6882,299.8454,299.6292,299.8061,11358.0
2024-05-21 11:25:00,305.11,305.24,304.99,305.08,5407.0,299.7275,299.8552,299.6096,299.698,5407.0
2024-05-21 11:30:00,305.13,305.13,304.92,305.0,8089.0,299.7471,299.7471,299.5408,299.6194,8089.0
2024-05-21 11:35:00,304.98,305.1,304.93,305.04,3613.0,299.5998,299.7177,299.5507,299.6587,3613.0
2024-05-21 11:40:00,305.01,305.01,304.67,304.8,6858.0,299.6292,299.6292,299.2952,299.4229,6858.0
2024-05-21 11:45:00,304.75,304.75,304.4,304.66,4514.0,299.3738,299.3738,299.03,299.2854,4514.0
2024-05-21 11:50:00,304.63,304.66,304.34,304.55,3602.0,299.2559,299.2854,298.9711,299.1774,3602.0
2024-05-21 11:55:00,304.44,304.44,304.14,304.18,5059.0,299.0693,299.0693,298.7746,298.8139,5059.0
2024-05-21 12:00:00,304.22,304.34,304.11,304.11,8990.0,298.8532,298.9711,298.7451,298.7451,8990.0
2024-05-21 12:05:00,304.14,304.23,304.0,304.0,3728.0,298.7746,298.863,298.6371,298.6371,3728.0
2024-05-21 12:10:00,303.92,304.39,303.92,304.17,4711.0,298.5585,299.0202,298.5585,298.8041,4711.0
2024-05-21 12:15:00,304.12,304.19,303.94,303.94,5476.0,298.7549,298.8237,298.5781,298.5781,5476.0
2024-05-21 12:20:00,303.95,303.95,303.69,303.78,8116.0,298.5879,298.5879,298.3325,298.4209,8116.0
2024-05-21 12:25:00,303.79,304.08,303.75,303.92,8831.0,298.4308,298.7157,298.3915,298.5585,8831.0
2024-05-21 12:30:00,303.96,304.08,303.8,303.81,5456.0,298.5978,298.7157,298.4406,298.4504,5456.0
2024-05-21 12:35:00,303.76,303.78,303.63,303.76,2189.0,298.4013,298.4209,298.2736,298.4013,2189.0
2024-05-21 12:40:00,303.89,303.94,303.75,303.87,4357.0,298.529,298.5781,298.3915,298.5094,4357.0
2024-05-21 12:45:00,303.9,304.02,303.88,303.88,5059.0,298.5388,298.6567,298.5192,298.5192,5059.0
2024-05-21 12:50:00,303.92,304.07,303.87,303.87,5216.0,298.5585,298.7058,298.5094,298.5094,5216.0
2024-05-21 12:55:00,303.86,303.96,303.84,303.84,6022.0,298.4995,298.5978,298.4799,298.4799,6022.0
2024-05-21 13:00:00,303.87,303.9,303.8,303.87,2730.0,298.5094,298.5388,298.4406,298.5094,2730.0
2024-05-21 13:05:00,303.9,303.98,303.75,303.75,4037.0,298.5388,298.6174,298.3915,298.3915,4037.0
2024-05-21 13:10:00,303.81,303.81,303.43,303.47,5391.0,298.4504,298.4504,298.0771,298.1164,5391.0
2024-05-21 13:15:00,303.49,303.61,303.49,303.6,2054.0,298.1361,298.2539,298.1361,298.2441,2054.0
2024-05-21 13:20:00,303.5,303.53,302.96,303.03,7131.0,298.1459,298.1754,297.6154,297.6842,7131.0
2024-05-21 13:25:00,303.05,303.43,303.03,303.43,4414.0,297.7038,298.0771,297.6842,298.0771,4414.0
2024-05-21 13:30:00,303.5,303.6,303.41,303.6,6389.0,298.1459,298.2441,298.0575,298.2441,6389.0
2024-05-21 13:35:00,303.62,303.62,303.46,303.49,2736.0,298.2638,298.2638,298.1066,298.1361,2736.0
2024-05-21 13:40:00,303.57,303.91,303.57,303.64,11087.0,298.2146,298.5487,298.2146,298.2834,11087.0
2024-05-21 13:45:00,303.65,303.75,303.57,303.69,9722.0,298.2932,298.3915,298.2146,298.3325,9722.0
2024-05-21 13:50:00,303.75,303.78,303.58,303.74,5056.0,298.3915,298.4209,298.2245,298.3816,5056.0
2024-05-21 13:55:00,303.75,303.95,303.69,303.95,6447.0,298.3915,298.5879,298.3325,298.5879,6447.0
2024-05-21 14:00:00,303.88,303.98,303.83,303.92,6096.0,298.5192,298.6174,298.4701,298.5585,6096.0
2024-05-21 14:05:00,303.89,304.0,303.89,303.94,4399.0,298.529,298.6371,298.529,298.5781,4399.0
2024-05-21 14:10:00,303.97,304.01,303.83,303.88,5526.0,298.6076,298.6469,298.4701,298.5192,5526.0
2024-05-21 14:15:00,304.0,304.02,303.56,303.56,5515.0,298.6371,298.6567,298.2048,298.2048,5515.0
2024-05-21 14:20:00,303.55,303.63,303.43,303.61,9575.0,298.195,298.2736,298.0771,298.2539,9575.0
2024-05-21 14:25:00,303.8,303.96,303.8,303.96,3200.0,298.4406,298.5978,298.4406,298.5978,3200.0
2024-05-21 14:30:00,303.94,304.13,303.93,303.98,9945.0,298.5781,298.7648,298.5683,298.6174,9945.0
2024-05-21 14:35:00,303.93,303.98,303.6,303.6,8100.0,298.5683,298.6174,298.2441,298.2441,8100.0
2024-05-21 14:40:00,303.64,303.73,303.59,303.65,3823.0,298.2834,298.3718,298.2343,298.2932,3823.0
2024-05-21 14:45:00,303.64,303.82,303.64,303.72,4981.0,298.2834,298.4602,298.2834,298.362,4981.0
2024-05-21 14:50:00,303.71,303.73,303.6,303.67,2513.0,298.3522,298.3718,298.2441,298.3129,2513.0
2024-05-21 14:55:00,303.7,303.75,303.51,303.67,10822.0,298.3424,298.3915,298.1557,298.3129,10822.0
2024-05-21 15:00:00,303.61,303.76,303.61,303.68,5546.0,298.2539,298.4013,298.2539,298.3227,5546.0
2024-05-21 15:05:00,303.69,303.83,303.61,303.73,7557.0,298.3325,298.4701,298.2539,298.3718,7557.0
2024-05-21 15:10:00,303.83,304.23,303.78,304.01,13325.0,298.4701,298.863,298.4209,298.6469,13325.0
2024-05-21 15:15:00,304.05,304.12,303.97,304.03,8604.0,298.6862,298.7549,298.6076,298.6665,8604.0
2024-05-21 15:20:00,303.98,304.07,303.71,303.76,8880.0,298.6174,298.7058,298.3522,298.4013,8880.0
2024-05-21 15:25:00,303.8,303.95,303.71,303.92,6262.0,298.4406,298.5879,298.3522,298.5585,6262.0
2024-05-21 15:30:00,303.92,304.04,303.88,303.98,7763.0,298.5585,298.6764,298.5192,298.6174,7763.0
2024-05-21 15:35:00,304.0,304.2,304.0,304.06,16383.0,298.6371,298.8335,298.6371,298.696,16383.0
2024-05-21 15:40:00,304.04,304.13,303.92,304.01,11727.0,298.6764,298.7648,298.5585,298.6469,11727.0
2024-05-21 15:45:00,304.01,304.23,303.9,304.01,13987.0,298.6469,298.863,298.5388,298.6469,13987.0
2024-05-21 15:50:00,304.01,304.22,303.84,304.22,17334.0,298.6469,298.8532,298.4799,298.8532,17334.0
2024-05-21 15:55:00,304.25,304.34,303.3,303.67,106260.0,298.8827,298.9711,297.9494,298.3129,106260.0
2024-05-22 09:30:00,303.96,305.1,303.69,305.1,54921.0,298.5978,299.7177,298.3325,299.7177,54921.0
2024-05-22 09:35:00,305.28,305.86,305.28,305.69,9224.0,299.8945,300.4643,299.8945,300.2972,9224.0
2024-05-22 09:40:00,305.69,305.84,305.24,305.24,10952.0,300.2972,300.4446,299.8552,299.8552,10952.0
2024-05-22 09:45:00,305.43,305.97,305.17,305.89,14650.0,300.0418,300.5723,299.7864,300.4937,14650.0
2024-05-22 09:50:00,306.0,306.36,305.76,305.95,24565.0,300.6018,300.9554,300.366,300.5527,24565.0
2024-05-22 09:55:00,306.02,306.2,305.82,305.84,13050.0,300.6214,300.7983,300.425,300.4446,13050.0
2024-05-22 10:00:00,305.84,306.15,305.45,305.86,9239.0,300.4446,300.7491,300.0615,300.4643,9239.0
2024-05-22 10:05:00,305.92,306.79,305.91,306.75,17026.0,300.5232,301.3778,300.5134,301.3385,17026.0
2024-05-22 10:10:00,306.6,307.75,306.6,307.74,25761.0,301.1912,302.3209,301.1912,302.3111,25761.0
2024-05-22 10:15:00,307.78,307.78,307.35,307.51,16172.0,302.3504,302.3504,301.928,302.0851,16172.0
2024-05-22 10:20:00,307.56,307.79,307.26,307.79,21541.0,302.1343,302.3602,301.8396,302.3602,21541.0
2024-05-22 10:25:00,307.79,308.05,307.78,308.04,25736.0,302.3602,302.6156,302.3504,302.6058,25736.0
2024-05-22 10:30:00,307.96,308.19,307.7,307.8,12468.0,302.5272,302.7531,302.2718,302.37,12468.0
2024-05-22 10:35:00,307.74,307.74,306.95,306.95,7559.0,302.3111,302.3111,301.535,301.535,7559.0
2024-05-22 10:40:00,306.95,307.3,306.56,306.58,18666.0,301.535,301.8788,301.1519,301.1715,18666.0
2024-05-22 10:45:00,306.63,306.85,306.49,306.5,6920.0,301.2207,301.4368,301.0831,301.093,6920.0
2024-05-22 10:50:00,306.65,306.87,306.64,306.78,6926.0,301.2403,301.4564,301.2305,301.368,6926.0
2024-05-22 10:55:00,306.83,306.91,306.53,306.72,9575.0,301.4171,301.4957,301.1224,301.3091,9575.0
2024-05-22 11:00:00,306.75,307.19,306.74,307.16,14891.0,301.3385,301.7708,301.3287,301.7413,14891.0
2024-05-22 11:05:00,307.17,307.37,307.11,307.11,6424.0,301.7511,301.9476,301.6922,301.6922,6424.0
2024-05-22 11:10:00,307.16,307.26,307.12,307.15,4974.0,301.7413,301.8396,301.702,301.7315,4974.0
2024-05-22 11:15:00,307.24,307.24,306.9,306.93,2559.0,301.8199,301.8199,301.4859,301.5154,2559.0
2024-05-22 11:20:00,306.93,307.1,306.9,307.04,5232.0,301.5154,301.6824,301.4859,301.6234,5232.0
2024-05-22 11:25:00,306.94,307.56,306.93,307.28,10561.0,301.5252,302.1343,301.5154,301.8592,10561.0
2024-05-22 11:30:00,307.19,307.59,307.14,307.59,7108.0,301.7708,302.1637,301.7217,302.1637,7108.0
2024-05-22 11:35:00,307.6,307.6,307.32,307.34,5799.0,302.1736,302.1736,301.8985,301.9181,5799.0
2024-05-22 11:40:00,307.35,307.6,307.33,307.4,11527.0,301.928,302.1736,301.9083,301.9771,11527.0
2024-05-22 11:45:00,307.44,307.47,307.16,307.34,10568.0,302.0164,302.0458,301.7413,301.9181,10568.0
2024-05-22 11:50:00,307.34,307.34,307.1,307.1,7850.0,301.9181,301.9181,301.6824,301.6824,7850.0
2024-05-22 11:55:00,307.12,307.39,307.04,307.38,5634.0,301.702,301.9673,301.6234,301.9574,5634.0
2024-05-22 12:00:00,307.32,307.38,307.1,307.31,6097.0,301.8985,301.9574,301.6824,301.8887,6097.0
2024-05-22 12:05:00,307.32,307.43,307.27,307.41,6522.0,301.8985,302.0066,301.8494,301.9869,6522.0
2024-05-22 12:10:00,307.44,307.55,307.39,307.5,6734.0,302.0164,302.1244,301.9673,302.0753,6734.0
2024-05-22 12:15:00,307.5,307.61,307.5,307.53,5955.0,302.0753,302.1834,302.0753,302.1048,5955.0
2024-05-22 12:20:00,307.54,307.82,307.46,307.82,5423.0,302.1146,302.3897,302.036,302.3897,5423.0
2024-05-22 12:25:00,307.83,308.13,307.8,308.1,5109.0,302.3995,302.6942,302.37,302.6647,5109.0
2024-05-22 12:30:00,308.09,308.15,307.98,308.04,2732.0,302.6549,302.7139,302.5469,302.6058,2732.0
2024-05-22 12:35:00,308.02,308.06,307.82,307.99,5781.0,302.5861,302.6254,302.3897,302.5567,5781.0
2024-05-22 12:40:00,307.99,308.05,307.96,308.01,2117.0,302.5567,302.6156,302.5272,302.5763,2117.0
2024-05-22 12:45:00,308.06,308.06,307.8,307.87,4800.0,302.6254,302.6254,302.37,302.4388,4800.0
2024-05-22 12:50:00,307.88,307.9,307.7,307.81,1985.0,302.4486,302.4683,302.2718,302.3798,1985.0
2024-05-22 12:55:00,307.84,307.89,307.72,307.88,2120.0,302.4093,302.4584,302.2914,302.4486,2120.0
2024-05-22 13:00:00,307.82,308.05,307.75,307.98,11185.0,302.3897,302.6156,302.3209,302.5469,11185.0
2024-05-22 13:05:00,308.04,308.04,307.8,307.88,1649.0,302.6058,302.6058,302.37,302.4486,1649.0
2024-05-22 13:10:00,307.85,308.0,307.84,307.98,1821.0,302.4191,302.5665,302.4093,302.5469,1821.0
2024-05-22 13:15:00,307.99,307.99,307.78,307.93,7776.0,302.5567,302.5567,302.3504,302.4977,7776.0
2024-05-22 13:20:00,307.82,307.94,307.37,307.44,6610.0,302.3897,302.5076,301.9476,302.0164,6610.0
2024-05-22 13:25:00,307.38,307.59,307.3,307.47,7694.0,301.9574,302.1637,301.8788,302.0458,7694.0
2024-05-22 13:30:00,307.42,307.63,307.31,307.35,17895.0,301.9967,302.203,301.8887,301.928,17895.0
2024-05-22 13:35:00,307.43,307.44,306.64,306.82,9005.0,302.0066,302.0164,301.2305,301.4073,9005.0
2024-05-22 13:40:00,306.76,306.89,306.72,306.78,8130.0,301.3484,301.4761,301.3091,301.368,8130.0
2024-05-22 13:45:00,306.78,307.06,306.75,307.03,7289.0,301.368,301.6431,301.3385,301.6136,7289.0
2024-05-22 13:50:00,307.02,307.13,307.02,307.06,6372.0,301.6038,301.7118,301.6038,301.6431,6372.0
2024-05-22 13:55:00,307.08,307.08,306.84,306.99,5548.0,301.6627,301.6627,301.427,301.5743,5548.0
2024-05-22 14:00:00,306.96,306.96,306.12,306.5,7302.0,301.5448,301.5448,300.7197,301.093,7302.0
2024-05-22 14:05:00,306.63,306.69,306.5,306.58,4140.0,301.2207,301.2796,301.093,301.1715,4140.0
2024-05-22 14:10:00,306.53,306.58,306.46,306.48,9050.0,301.1224,301.1715,301.0537,301.0733,9050.0
2024-05-22 14:15:00,306.53,306.6,306.33,306.5,7682.0,301.1224,301.1912,300.926,301.093,7682.0
2024-05-22 14:20:00,306.5,306.51,305.96,306.22,4968.0,301.093,301.1028,300.5625,300.8179,4968.0
2024-05-22 14:25:00,306.12,306.18,305.97,306.01,3700.0,300.7197,300.7786,300.5723,300.6116,3700.0
2024-05-22 14:30:00,305.96,306.13,305.86,305.98,10014.0,300.5625,300.7295,300.4643,300.5821,10014.0
2024-05-22 14:35:00,305.97,306.26,305.92,306.2,7002.0,300.5723,300.8572,300.5232,300.7983,7002.0
2024-05-22 14:40:00,306.21,306.31,306.11,306.3,6774.0,300.8081,300.9063,300.7098,300.8965,6774.0
2024-05-22 14:45:00,306.25,306.53,306.21,306.53,4877.0,300.8474,301.1224,300.8081,301.1224,4877.0
2024-05-22 14:50:00,306.51,306.58,306.26,306.34,7169.0,301.1028,301.1715,300.8572,300.9358,7169.0
2024-05-22 14:55:00,306.32,306.42,306.26,306.41,7904.0,300.9161,301.0144,300.8572,301.0045,7904.0
2024-05-22 15:00:00,306.38,306.43,306.19,306.24,13160.0,300.9751,301.0242,300.7884,300.8375,13160.0
2024-05-22 15:05:00,306.24,306.47,306.23,306.47,8786.0,300.8375,301.0635,300.8277,301.0635,8786.0
2024-05-22 15:10:00,306.42,306.71,306.42,306.67,9433.0,301.0144,301.2993,301.0144,301.26,9433.0
2024-05-22 15:15:00,306.69,307.01,306.45,306.56,10851.0,301.2796,301.594,301.0438,301.1519,10851.0
2024-05-22 15:20:00,306.62,306.98,306.62,306.94,8429.0,301.2108,301.5645,301.2108,301.5252,8429.0
2024-05-22 15:25:00,306.97,307.0,306.85,306.98,8361.0,301.5547,301.5841,301.4368,301.5645,8361.0
2024-05-22 15:30:00,307.01,307.55,306.97,307.34,9319.0,301.594,302.1244,301.5547,301.9181,9319.0
2024-05-22 15:35:00,307.29,307.38,307.2,307.2,15205.0,301.869,301.9574,301.7806,301.7806,15205.0
2024-05-22 15:40:00,307.19,307.24,306.85,306.86,14130.0,301.7708,301.8199,301.4368,301.4466,14130.0
2024-05-22 15:45:00,306.86,307.08,306.53,306.53,16399.0,301.4466,301.6627,301.1224,301.1224,16399.0
2024-05-22 15:50:00,306.63,306.88,306.13,306.82,39190.0,301.2207,301.4663,300.7295,301.4073,39190.0
2024-05-22 15:55:00,306.86,307.18,306.68,307.11,103837.0,301.4466,301.761,301.2698,301.6922,103837.0
2024-05-23 09:30:00,310.14,310.99,307.48,307.48,64827.0,304.6687,305.5038,302.0557,302.0557,64827.0
2024-05-23 09:35:00,307.55,307.55,306.51,306.91,35872.0,302.1244,302.1244,301.1028,301.4957,35872.0
2024-05-23 09:40:00,306.98,307.39,306.75,307.19,16199.0,301.5645,301.9673,301.3385,301.7708,16199.0
2024-05-23 09:45:00,307.15,307.15,306.0,306.43,25663.0,301.7315,301.7315,300.6018,301.0242,25663.0
2024-05-23 09:50:00,306.42,306.8,305.51,305.94,41545.0,301.0144,301.3877,300.1204,300.5428,41545.0
2024-05-23 09:55:00,305.97,306.96,305.85,306.96,16756.0,300.5723,301.5448,300.4544,301.5448,16756.0
2024-05-23 10:00:00,306.5,306.85,306.1,306.29,13076.0,301.093,301.4368,300.7,300.8867,13076.0
2024-05-23 10:05:00,306.44,307.33,306.24,307.33,20894.0,301.034,301.9083,300.8375,301.9083,20894.0
2024-05-23 10:10:00,307.5,307.65,307.27,307.33,5679.0,302.0753,302.2227,301.8494,301.9083,5679.0
2024-05-23 10:15:00,307.38,307.47,307.14,307.3,7806.0,301.9574,302.0458,301.7217,301.8788,7806.0
2024-05-23 10:20:00,307.3,307.3,306.82,307.03,12132.0,301.8788,301.8788,301.4073,301.6136,12132.0
2024-05-23 10:25:00,307.02,307.13,306.89,307.07,3854.0,301.6038,301.7118,301.4761,301.6529,3854.0
2024-05-23 10:30:00,307.14,307.18,306.89,307.01,6828.0,301.7217,301.761,301.4761,301.594,6828.0
2024-05-23 10:35:00,307.07,307.89,307.07,307.88,14571.0,301.6529,302.4584,301.6529,302.4486,14571.0
2024-05-23 10:40:00,307.88,308.22,307.65,307.65,16720.0,302.4486,302.7826,302.2227,302.2227,16720.0
2024-05-23 10:45:00,307.68,307.68,307.37,307.44,5819.0,302.2521,302.2521,301.9476,302.0164,5819.0
2024-05-23 10:50:00,307.39,307.39,307.13,307.13,3621.0,301.9673,301.9673,301.7118,301.7118,3621.0
2024-05-23 10:55:00,307.13,307.45,306.67,307.18,18504.0,301.7118,302.0262,301.26,301.761,18504.0
2024-05-23 11:00:00,307.07,307.53,307.03,307.49,9850.0,301.6529,302.1048,301.6136,302.0655,9850.0
2024-05-23 11:05:00,307.38,307.39,307.04,307.36,6184.0,301.9574,301.9673,301.6234,301.9378,6184.0
2024-05-23 11:10:00,307.36,307.42,307.1,307.27,6243.0,301.9378,301.9967,301.6824,301.8494,6243.0
2024-05-23 11:15:00,307.16,307.46,307.14,307.35,9569.0,301.7413,302.036,301.7217,301.928,9569.0
2024-05-23 11:20:00,307.36,307.43,306.95,307.43,6084.0,301.9378,302.0066,301.535,302.0066,6084.0
2024-05-23 11:25:00,307.41,307.45,307.33,307.45,2552.0,301.9869,302.0262,301.9083,302.0262,2552.0
2024-05-23 11:30:00,307.27,307.36,307.05,307.15,2843.0,301.8494,301.9378,301.6333,301.7315,2843.0
2024-05-23 11:35:00,307.13,307.24,306.75,307.14,16851.0,301.7118,301.8199,301.3385,301.7217,16851.0
2024-05-23 11:40:00,307.07,307.26,307.06,307.17,4520.0,301.6529,301.8396,301.6431,301.7511,4520.0
2024-05-23 11:45:00,307.17,307.27,307.12,307.25,1705.0,301.7511,301.8494,301.702,301.8297,1705.0
2024-05-23 11:50:00,307.22,307.3,307.04,307.04,4953.0,301.8003,301.8788,301.6234,301.6234,4953.0
2024-05-23 11:55:00,307.12,307.29,307.04,307.18,9778.0,301.702,301.869,301.6234,301.761,9778.0
2024-05-23 12:00:00,307.0,307.09,306.91,306.91,1830.0,301.5841,301.6726,301.4957,301.4957,1830.0
2024-05-23 12:05:00,306.99,306.99,306.65,306.83,25229.0,301.5743,301.5743,301.2403,301.4171,25229.0
2024-05-23 12:10:00,306.76,306.86,306.75,306.86,4214.0,301.3484,301.4466,301.3385,301.4466,4214.0
2024-05-23 12:15:00,306.78,306.78,306.58,306.62,5432.0,301.368,301.368,301.1715,301.2108,5432.0
2024-05-23 12:20:00,306.67,307.22,306.66,307.1,21348.0,301.26,301.8003,301.2501,301.6824,21348.0
2024-05-23 12:25:00,307.02,307.11,306.85,306.93,8582.0,301.6038,301.6922,301.4368,301.5154,8582.0
2024-05-23 12:30:00,306.95,307.0,306.83,306.83,8002.0,301.535,301.5841,301.4171,301.4171,8002.0
2024-05-23 12:35:00,306.81,307.0,306.66,306.9,17003.0,301.3975,301.5841,301.2501,301.4859,17003.0
2024-05-23 12:40:00,306.9,306.93,306.45,306.51,5092.0,301.4859,301.5154,301.0438,301.1028,5092.0
2024-05-23 12:45:00,306.54,306.54,305.85,305.96,5016.0,301.1323,301.1323,300.4544,300.5625,5016.0
2024-05-23 12:50:00,305.9,306.37,305.78,306.37,13995.0,300.5035,300.9653,300.3857,300.9653,13995.0
2024-05-23 12:55:00,306.36,306.68,306.22,306.4,14016.0,300.9554,301.2698,300.8179,300.9947,14016.0
2024-05-23 13:00:00,306.35,306.62,306.17,306.32,11775.0,300.9456,301.2108,300.7688,300.9161,11775.0
2024-05-23 13:05:00,306.22,306.78,306.21,306.38,9766.0,300.8179,301.368,300.8081,300.9751,9766.0
2024-05-23 13:10:00,306.5,306.59,306.39,306.59,4583.0,301.093,301.1814,300.9849,301.1814,4583.0
2024-05-23 13:15:00,306.61,306.61,306.31,306.31,5366.0,301.201,301.201,300.9063,300.9063,5366.0
2024-05-23 13:20:00,306.31,306.31,306.07,306.17,3671.0,300.9063,300.9063,300.6705,300.7688,3671.0
2024-05-23 13:25:00,306.1,306.11,305.94,306.11,3061.0,300.7,300.7098,300.5428,300.7098,3061.0
2024-05-23 13:30:00,306.04,306.11,305.56,306.01,18651.0,300.6411,300.7098,300.1695,300.6116,18651.0
2024-05-23 13:35:00,306.01,306.05,305.65,305.85,16626.0,300.6116,300.6509,300.258,300.4544,16626.0
2024-05-23 13:40:00,305.85,306.11,305.23,305.23,23971.0,300.4544,300.7098,299.8454,299.8454,23971.0
2024-05-23 13:45:00,305.23,305.43,305.09,305.1,10591.0,299.8454,300.0418,299.7078,299.7177,10591.0
2024-05-23 13:50:00,305.21,305.36,305.0,305.2,4562.0,299.8257,299.9731,299.6194,299.8159,4562.0
2024-05-23 13:55:00,305.39,305.41,304.99,305.0,12356.0,300.0025,300.0222,299.6096,299.6194,12356.0
2024-05-23 14:00:00,304.98,305.11,304.56,304.56,17386.0,299.5998,299.7275,299.1872,299.1872,17386.0
2024-05-23 14:05:00,304.77,305.24,304.69,305.24,12745.0,299.3935,299.8552,299.3149,299.8552,12745.0
2024-05-23 14:10:00,305.31,305.57,305.26,305.57,9576.0,299.924,300.1794,299.8748,300.1794,9576.0
2024-05-23 14:15:00,305.54,305.54,305.25,305.3,38920.0,300.1499,300.1499,299.865,299.9141,38920.0
2024-05-23 14:20:00,305.24,305.53,305.24,305.3,6172.0,299.8552,300.1401,299.8552,299.9141,6172.0
2024-05-23 14:25:00,305.3,305.63,305.3,305.46,10701.0,299.9141,300.2383,299.9141,300.0713,10701.0
2024-05-23 14:30:00,305.37,305.57,305.15,305.4,14522.0,299.9829,300.1794,299.7668,300.0124,14522.0
2024-05-23 14:35:00,305.47,305.75,305.01,305.75,25349.0,300.0811,300.3562,299.6292,300.3562,25349.0
2024-05-23 14:40:00,305.67,305.75,305.53,305.64,7195.0,300.2776,300.3562,300.1401,300.2481,7195.0
2024-05-23 14:45:00,305.67,305.73,305.45,305.56,16872.0,300.2776,300.3365,300.0615,300.1695,16872.0
2024-05-23 14:50:00,305.56,305.62,305.42,305.44,26951.0,300.1695,300.2285,300.032,300.0517,26951.0
2024-05-23 14:55:00,305.44,305.84,305.43,305.84,3750.0,300.0517,300.4446,300.0418,300.4446,3750.0
2024-05-23 15:00:00,305.79,306.07,305.72,305.81,15392.0,300.3955,300.6705,300.3267,300.4151,15392.0
2024-05-23 15:05:00,305.85,306.24,305.82,306.24,8643.0,300.4544,300.8375,300.425,300.8375,8643.0
2024-05-23 15:10:00,306.18,306.4,306.07,306.4,9409.0,300.7786,300.9947,300.6705,300.9947,9409.0
2024-05-23 15:15:00,306.39,306.69,306.31,306.52,8984.0,300.9849,301.2796,300.9063,301.1126,8984.0
2024-05-23 15:20:00,306.6,306.73,306.22,306.22,13506.0,301.1912,301.3189,300.8179,300.8179,13506.0
2024-05-23 15:25:00,306.24,306.53,306.24,306.46,11587.0,300.8375,301.1224,300.8375,301.0537,11587.0
2024-05-23 15:30:00,306.52,306.55,306.0,306.19,16327.0,301.1126,301.1421,300.6018,300.7884,16327.0
2024-05-23 15:35:00,306.19,306.33,306.17,306.29,14774.0,300.7884,300.926,300.7688,300.8867,14774.0
2024-05-23 15:40:00,306.36,306.57,306.16,306.46,25431.0,300.9554,301.1617,300.759,301.0537,25431.0
2024-05-23 15:45:00,306.46,306.46,305.96,306.08,20055.0,301.0537,301.0537,300.5625,300.6804,20055.0
2024-05-23 15:50:00,306.1,306.21,305.14,305.57,27248.0,300.7,300.8081,299.757,300.1794,27248.0
2024-05-23 15:55:00,305.56,306.12,305.51,306.02,125973.0,300.1695,300.7197,300.1204,300.6214,125973.0
2024-05-24 09:30:00,306.89,307.46,306.3,307.32,32221.0,301.4761,302.036,300.8965,301.8985,32221.0
2024-05-24 09:35:00,307.2,307.23,305.64,305.64,10925.0,301.7806,301.8101,300.2481,300.2481,10925.0
2024-05-24 09:40:00,305.67,305.83,305.05,305.23,11409.0,300.2776,300.4348,299.6685,299.8454,11409.0
2024-05-24 09:45:00,305.21,305.71,304.57,304.87,27398.0,299.8257,300.3169,299.197,299.4917,27398.0
2024-05-24 09:50:00,304.8,304.98,304.26,304.28,9357.0,299.4229,299.5998,298.8925,298.9121,9357.0
2024-05-24 09:55:00,304.34,304.39,304.11,304.29,12157.0,298.9711,299.0202,298.7451,298.9219,12157.0
2024-05-24 10:00:00,304.4,304.86,304.02,304.02,15591.0,299.03,299.4819,298.6567,298.6567,15591.0
2024-05-24 10:05:00,303.65,303.95,303.41,303.68,19138.0,298.2932,298.5879,298.0575,298.3227,19138.0
2024-05-24 10:10:00,303.74,303.74,302.96,303.22,8877.0,298.3816,298.3816,297.6154,297.8708,8877.0
2024-05-24 10:15:00,303.33,303.57,303.12,303.22,7071.0,297.9789,298.2146,297.7726,297.8708,7071.0
2024-05-24 10:20:00,303.24,303.54,303.06,303.52,8829.0,297.8905,298.1852,297.7136,298.1655,8829.0
2024-05-24 10:25:00,303.45,303.56,303.19,303.31,14936.0,298.0968,298.2048,297.8414,297.9592,14936.0
2024-05-24 10:30:00,303.31,303.47,303.24,303.47,7666.0,297.9592,298.1164,297.8905,298.1164,7666.0
2024-05-24 10:35:00,303.4,303.45,302.94,302.96,15199.0,298.0476,298.0968,297.5958,297.6154,15199.0
2024-05-24 10:40:00,303.02,303.2,302.6,302.63,14191.0,297.6744,297.8512,297.2618,297.2912,14191.0
2024-05-24 10:45:00,302.63,302.95,302.49,302.95,12070.0,297.2912,297.6056,297.1537,297.6056,12070.0
2024-05-24 10:50:00,302.89,302.9,302.63,302.79,4875.0,297.5466,297.5565,297.2912,297.4484,4875.0
2024-05-24 10:55:00,302.79,302.85,302.58,302.74,6018.0,297.4484,297.5074,297.2421,297.3993,6018.0
2024-05-24 11:00:00,302.78,303.55,302.69,303.5,10307.0,297.4386,298.195,297.3502,298.1459,10307.0
2024-05-24 11:05:00,303.46,303.52,303.18,303.45,7723.0,298.1066,298.1655,297.8315,298.0968,7723.0
2024-05-24 11:10:00,303.47,303.56,303.42,303.46,12511.0,298.1164,298.2048,298.0673,298.1066,12511.0
2024-05-24 11:15:00,303.5,303.98,303.46,303.51,23503.0,298.1459,298.6174,298.1066,298.1557,23503.0
2024-05-24 11:20:00,303.67,303.67,303.27,303.3,7045.0,298.3129,298.3129,297.9199,297.9494,7045.0
2024-05-24 11:25:00,303.3,303.36,303.05,303.05,3979.0,297.9494,298.0084,297.7038,297.7038,3979.0
2024-05-24 11:30:00,303.06,303.13,302.75,302.97,7051.0,297.7136,297.7824,297.4091,297.6252,7051.0
2024-05-24 11:35:00,302.94,302.94,302.43,302.44,13495.0,297.5958,297.5958,297.0948,297.1046,13495.0
2024-05-24 11:40:00,302.5,302.81,302.38,302.73,4095.0,297.1635,297.4681,297.0456,297.3895,4095.0
2024-05-24 11:45:00,302.65,302.99,302.48,302.91,7171.0,297.3109,297.6449,297.1439,297.5663,7171.0
2024-05-24 11:50:00,302.91,303.14,302.82,303.14,9040.0,297.5663,297.7922,297.4779,297.7922,9040.0
2024-05-24 11:55:00,303.2,303.2,302.9,302.91,3053.0,297.8512,297.8512,297.5565,297.5663,3053.0
2024-05-24 12:00:00,302.9,303.0,302.65,302.98,24509.0,297.5565,297.6547,297.3109,297.6351,24509.0
2024-05-24 12:05:00,302.94,302.94,302.71,302.82,5940.0,297.5958,297.5958,297.3698,297.4779,5940.0
2024-05-24 12:10:00,302.74,302.78,302.63,302.77,7596.0,297.3993,297.4386,297.2912,297.4288,7596.0
2024-05-24 12:15:00,302.72,302.72,302.24,302.3,10065.0,297.3796,297.3796,296.9081,296.9671,10065.0
2024-05-24 12:20:00,302.27,302.69,302.22,302.25,17784.0,296.9376,297.3502,296.8885,296.9179,17784.0
2024-05-24 12:25:00,302.25,302.39,302.15,302.26,6362.0,296.9179,297.0555,296.8197,296.9278,6362.0
2024-05-24 12:30:00,302.22,302.31,302.15,302.25,8393.0,296.8885,296.9769,296.8197,296.9179,8393.0
2024-05-24 12:35:00,302.22,302.22,301.98,301.98,9572.0,296.8885,296.8885,296.6527,296.6527,9572.0
2024-05-24 12:40:00,302.0,302.08,301.83,301.95,9643.0,296.6723,296.7509,296.5053,296.6232,9643.0
2024-05-24 12:45:00,301.91,301.91,301.68,301.84,10097.0,296.5839,296.5839,296.358,296.5152,10097.0
2024-05-24 12:50:00,301.84,302.01,301.81,302.0,5340.0,296.5152,296.6822,296.4857,296.6723,5340.0
2024-05-24 12:55:00,301.93,302.02,301.72,301.84,9046.0,296.6036,296.692,296.3973,296.5152,9046.0
2024-05-24 13:00:00,301.78,301.83,301.57,301.57,7169.0,296.4562,296.5053,296.2499,296.2499,7169.0
2024-05-24 13:05:00,301.57,301.79,301.57,301.67,8292.0,296.2499,296.4661,296.2499,296.3482,8292.0
2024-05-24 13:10:00,301.7,301.85,301.5,301.84,15894.0,296.3776,296.525,296.1812,296.5152,15894.0
2024-05-24 13:15:00,301.75,302.07,301.75,301.84,9449.0,296.4268,296.7411,296.4268,296.5152,9449.0
2024-05-24 13:20:00,301.88,302.02,301.84,301.85,4532.0,296.5545,296.692,296.5152,296.525,4532.0
2024-05-24 13:25:00,301.95,302.13,301.84,301.92,21027.0,296.6232,296.8001,296.5152,296.5938,21027.0
2024-05-24 13:30:00,301.96,301.97,301.49,301.56,11990.0,296.6331,296.6429,296.1713,296.2401,11990.0
2024-05-24 13:35:00,301.64,301.75,301.44,301.55,6763.0,296.3187,296.4268,296.1222,296.2303,6763.0
2024-05-24 13:40:00,301.51,301.55,301.18,301.21,12206.0,296.191,296.2303,295.8668,295.8963,12206.0
2024-05-24 13:45:00,301.21,301.3,301.14,301.3,10108.0,295.8963,295.9847,295.8275,295.9847,10108.0
2024-05-24 13:50:00,301.24,301.4,301.21,301.37,9722.0,295.9258,296.0829,295.8963,296.0535,9722.0
2024-05-24 13:55:00,301.38,301.48,301.24,301.38,5524.0,296.0633,296.1615,295.9258,296.0633,5524.0
2024-05-24 14:00:00,301.35,301.51,301.32,301.44,12151.0,296.0338,296.191,296.0043,296.1222,12151.0
2024-05-24 14:05:00,301.44,301.6,301.41,301.59,9340.0,296.1222,296.2794,296.0928,296.2696,9340.0
2024-05-24 14:10:00,301.59,301.59,301.39,301.54,16148.0,296.2696,296.2696,296.0731,296.2205,16148.0
2024-05-24 14:15:00,301.5,301.8,301.46,301.72,7257.0,296.1812,296.4759,296.1419,296.3973,7257.0
2024-05-24 14:20:00,301.77,301.78,301.37,301.37,6386.0,296.4464,296.4562,296.0535,296.0535,6386.0
2024-05-24 14:25:00,301.34,301.44,301.3,301.44,17837.0,296.024,296.1222,295.9847,296.1222,17837.0
2024-05-24 14:30:00,301.45,301.69,301.38,301.39,7076.0,296.132,296.3678,296.0633,296.0731,7076.0
2024-05-24 14:35:00,301.36,301.46,301.3,301.46,6554.0,296.0436,296.1419,295.9847,296.1419,6554.0
2024-05-24 14:40:00,301.51,301.51,301.19,301.25,9810.0,296.191,296.191,295.8766,295.9356,9810.0
2024-05-24 14:45:00,301.25,301.64,301.25,301.64,6716.0,295.9356,296.3187,295.9356,296.3187,6716.0
2024-05-24 14:50:00,301.6,301.68,301.39,301.48,6599.0,296.2794,296.358,296.0731,296.1615,6599.0
2024-05-24 14:55:00,301.48,301.48,301.14,301.17,9039.0,296.1615,296.1615,295.8275,295.857,9039.0
2024-05-24 15:00:00,301.19,301.19,300.72,300.96,28501.0,295.8766,295.8766,295.4149,295.6507,28501.0
2024-05-24 15:05:00,301.03,301.15,300.97,301.03,11686.0,295.7195,295.8373,295.6605,295.7195,11686.0
2024-05-24 15:10:00,301.05,301.31,301.05,301.19,10342.0,295.7391,295.9945,295.7391,295.8766,10342.0
2024-05-24 15:15:00,301.19,301.25,301.09,301.24,15114.0,295.8766,295.9356,295.7784,295.9258,15114.0
2024-05-24 15:20:00,301.27,301.27,301.05,301.06,12668.0,295.9552,295.9552,295.7391,295.7489,12668.0
2024-05-24 15:25:00,301.04,301.15,300.69,300.8,15346.0,295.7293,295.8373,295.3855,295.4935,15346.0
2024-05-24 15:30:00,300.77,301.25,300.76,301.12,24287.0,295.464,295.9356,295.4542,295.8079,24287.0
2024-05-24 15:35:00,301.12,301.32,300.96,301.18,27004.0,295.8079,296.0043,295.6507,295.8668,27004.0
2024-05-24 15:40:00,301.18,301.19,300.48,300.52,37496.0,295.8668,295.8766,295.1792,295.2185,37496.0
2024-05-24 15:45:00,300.47,300.72,300.33,300.4,30065.0,295.1693,295.4149,295.0318,295.1006,30065.0
2024-05-24 15:50:00,300.4,300.85,300.34,300.85,37788.0,295.1006,295.5426,295.0416,295.5426,37788.0
2024-05-24 15:55:00,300.86,300.99,300.43,300.97,102368.0,295.5525,295.6802,295.13,295.6605,102368.0
2024-05-28 09:30:00,299.37,299.84,297.74,298.67,128489.0,294.0887,294.5505,292.4875,293.4011,128489.0
2024-05-28 09:35:00,298.47,298.89,297.92,298.0,47313.0,293.2046,293.6172,292.6643,292.7429,47313.0
2024-05-28 09:40:00,298.07,298.11,297.5,297.82,17937.0,292.8117,292.851,292.2517,292.5661,17937.0
2024-05-28 09:45:00,297.73,300.32,297.4,299.58,174119.0,292.4777,295.022,292.1535,294.295,174119.0
2024-05-28 09:50:00,299.58,299.67,299.05,299.38,28438.0,294.295,294.3834,293.7744,294.0986,28438.0
2024-05-28 09:55:00,299.5,299.61,298.65,298.76,17253.0,294.2164,294.3245,293.3814,293.4895,17253.0
2024-05-28 10:00:00,298.76,299.02,298.45,298.45,17933.0,293.4895,293.7449,293.185,293.185,17933.0
2024-05-28 10:05:00,298.48,298.74,298.27,298.55,14885.0,293.2144,293.4699,293.0081,293.2832,14885.0
2024-05-28 10:10:00,298.38,298.7,298.11,298.11,18566.0,293.1162,293.4306,292.851,292.851,18566.0
2024-05-28 10:15:00,298.02,298.15,297.67,297.89,33310.0,292.7626,292.8903,292.4187,292.6349,33310.0
2024-05-28 10:20:00,297.85,297.92,297.61,297.78,13366.0,292.5956,292.6643,292.3598,292.5268,13366.0
2024-05-28 10:25:00,297.9,297.92,297.61,297.86,10865.0,292.6447,292.6643,292.3598,292.6054,10865.0
2024-05-28 10:30:00,297.86,298.44,297.85,298.36,25951.0,292.6054,293.1751,292.5956,293.0966,25951.0
2024-05-28 10:35:00,298.25,298.38,298.06,298.28,19704.0,292.9885,293.1162,292.8019,293.018,19704.0
2024-05-28 10:40:00,298.14,298.71,298.14,298.63,14598.0,292.8804,293.4404,292.8804,293.3618,14598.0
2024-05-28 10:45:00,298.66,298.96,298.6,298.92,21178.0,293.3913,293.686,293.3323,293.6467,21178.0
2024-05-28 10:50:00,298.92,298.92,298.37,298.49,17433.0,293.6467,293.6467,293.1064,293.2243,17433.0
2024-05-28 10:55:00,298.47,298.55,298.22,298.28,22994.0,293.2046,293.2832,292.959,293.018,22994.0
2024-05-28 11:00:00,298.34,298.39,297.93,298.04,14717.0,293.0769,293.126,292.6741,292.7822,14717.0
2024-05-28 11:05:00,298.04,298.15,297.92,298.0,11269.0,292.7822,292.8903,292.6643,292.7429,11269.0
2024-05-28 11:10:00,298.05,298.12,297.93,297.93,13486.0,292.792,292.8608,292.6741,292.6741,13486.0
2024-05-28 11:15:00,297.93,297.96,297.73,297.82,22171.0,292.6741,292.7036,292.4777,292.5661,22171.0
2024-05-28 11:20:00,297.74,297.91,297.74,297.86,12568.0,292.4875,292.6545,292.4875,292.6054,12568.0
2024-05-28 11:25:00,297.87,298.2,297.85,298.09,15525.0,292.6152,292.9394,292.5956,292.8313,15525.0
2024-05-28 11:30:00,298.11,298.23,297.65,297.65,24877.0,292.851,292.9689,292.3991,292.3991,24877.0
2024-05-28 11:35:00,297.69,297.7,297.25,297.56,18726.0,292.4384,292.4482,292.0061,292.3107,18726.0
2024-05-28 11:40:00,297.56,297.96,297.56,297.66,14033.0,292.3107,292.7036,292.3107,292.4089,14033.0
2024-05-28 11:45:00,297.67,297.87,297.57,297.62,10494.0,292.4187,292.6152,292.3205,292.3696,10494.0
2024-05-28 11:50:00,297.6,297.6,297.35,297.39,8382.0,292.35,292.35,292.1044,292.1437,8382.0
2024-05-28 11:55:00,297.38,297.41,297.15,297.19,7208.0,292.1338,292.1633,291.9079,291.9472,7208.0
2024-05-28 12:00:00,297.18,297.18,296.73,296.78,15355.0,291.9374,291.9374,291.4953,291.5444,15355.0
2024-05-28 12:05:00,296.78,296.85,296.6,296.85,15158.0,291.5444,291.6132,291.3676,291.6132,15158.0
2024-05-28 12:10:00,296.84,296.93,296.61,296.7,9047.0,291.6034,291.6918,291.3774,291.4658,9047.0
2024-05-28 12:15:00,296.66,296.87,296.58,296.66,13510.0,291.4265,291.6328,291.348,291.4265,13510.0
2024-05-28 12:20:00,296.66,297.33,296.6,297.29,9819.0,291.4265,292.0847,291.3676,292.0454,9819.0
2024-05-28 12:25:00,297.29,297.35,297.17,297.26,5992.0,292.0454,292.1044,291.9276,292.016,5992.0
2024-05-28 12:30:00,297.26,297.32,297.16,297.2,10184.0,292.016,292.0749,291.9177,291.957,10184.0
2024-05-28 12:35:00,297.22,297.26,297.03,297.12,13017.0,291.9767,292.016,291.79,291.8784,13017.0
2024-05-28 12:40:00,297.11,297.16,297.01,297.14,6689.0,291.8686,291.9177,291.7704,291.8981,6689.0
2024-05-28 12:45:00,297.13,297.19,296.97,297.04,10515.0,291.8883,291.9472,291.7311,291.7998,10515.0
2024-05-28 12:50:00,297.0,297.09,296.82,296.87,6279.0,291.7606,291.849,291.5837,291.6328,6279.0
2024-05-28 12:55:00,296.81,296.93,296.67,296.84,13763.0,291.5739,291.6918,291.4364,291.6034,13763.0
2024-05-28 13:00:00,296.81,296.81,296.47,296.53,8482.0,291.5739,291.5739,291.2399,291.2988,8482.0
2024-05-28 13:05:00,296.56,297.18,296.49,297.18,12553.0,291.3283,291.9374,291.2595,291.9374,12553.0
2024-05-28 13:10:00,297.15,297.22,297.04,297.18,6690.0,291.9079,291.9767,291.7998,291.9374,6690.0
2024-05-28 13:15:00,297.19,297.22,296.82,296.82,5832.0,291.9472,291.9767,291.5837,291.5837,5832.0
2024-05-28 13:20:00,296.81,296.81,296.62,296.72,5873.0,291.5739,291.5739,291.3873,291.4855,5873.0
2024-05-28 13:25:00,296.63,296.69,296.51,296.52,11450.0,291.3971,291.456,291.2792,291.289,11450.0
2024-05-28 13:30:00,296.5,296.86,296.42,296.72,16389.0,291.2694,291.623,291.1908,291.4855,16389.0
2024-05-28 13:35:00,296.76,296.77,296.66,296.7,14490.0,291.5248,291.5346,291.4265,291.4658,14490.0
2024-05-28 13:40:00,296.66,296.76,296.54,296.61,13986.0,291.4265,291.5248,291.3087,291.3774,13986.0
2024-05-28 13:45:00,296.58,296.58,296.27,296.3,13384.0,291.348,291.348,291.0434,291.0729,13384.0
2024-05-28 13:50:00,296.29,296.32,296.01,296.11,11776.0,291.0631,291.0925,290.788,290.8863,11776.0
2024-05-28 13:55:00,296.13,296.13,295.82,295.96,13235.0,290.9059,290.9059,290.6014,290.7389,13235.0
2024-05-28 14:00:00,295.96,296.15,295.93,296.12,18027.0,290.7389,290.9255,290.7094,290.8961,18027.0
2024-05-28 14:05:00,296.18,296.28,296.05,296.24,27676.0,290.955,291.0533,290.8273,291.014,27676.0
2024-05-28 14:10:00,296.25,296.49,296.23,296.37,37202.0,291.0238,291.2595,291.0041,291.1417,37202.0
2024-05-28 14:15:00,296.33,296.36,296.08,296.12,10755.0,291.1024,291.1318,290.8568,290.8961,10755.0
2024-05-28 14:20:00,296.09,296.16,295.98,296.03,15668.0,290.8666,290.9354,290.7585,290.8077,15668.0
2024-05-28 14:25:00,295.99,296.09,295.92,295.99,10570.0,290.7684,290.8666,290.6996,290.7684,10570.0
2024-05-28 14:30:00,295.99,296.04,295.83,295.93,22347.0,290.7684,290.8175,290.6112,290.7094,22347.0
2024-05-28 14:35:00,295.97,296.43,295.91,296.43,18649.0,290.7487,291.2006,290.6898,291.2006,18649.0
2024-05-28 14:40:00,296.44,296.88,296.32,296.76,16184.0,291.2104,291.6427,291.0925,291.5248,16184.0
2024-05-28 14:45:00,296.83,296.95,296.65,296.75,12836.0,291.5936,291.7114,291.4167,291.515,12836.0
2024-05-28 14:50:00,296.75,296.79,296.63,296.64,8305.0,291.515,291.5543,291.3971,291.4069,8305.0
2024-05-28 14:55:00,296.6,296.67,296.35,296.35,16122.0,291.3676,291.4364,291.122,291.122,16122.0
2024-05-28 15:00:00,296.31,296.36,296.05,296.17,29720.0,291.0827,291.1318,290.8273,290.9452,29720.0
2024-05-28 15:05:00,296.17,296.67,296.05,296.67,41003.0,290.9452,291.4364,290.8273,291.4364,41003.0
2024-05-28 15:10:00,296.68,296.69,296.37,296.51,23613.0,291.4462,291.456,291.1417,291.2792,23613.0
2024-05-28 15:15:00,296.51,296.61,296.35,296.53,30897.0,291.2792,291.3774,291.122,291.2988,30897.0
2024-05-28 15:20:00,296.59,296.75,296.44,296.65,18890.0,291.3578,291.515,291.2104,291.4167,18890.0
2024-05-28 15:25:00,296.72,296.85,296.46,296.49,15403.0,291.4855,291.6132,291.2301,291.2595,15403.0
2024-05-28 15:30:00,296.47,296.65,296.45,296.48,35098.0,291.2399,291.4167,291.2203,291.2497,35098.0
2024-05-28 15:35:00,296.48,296.74,296.41,296.65,26233.0,291.2497,291.5051,291.181,291.4167,26233.0
2024-05-28 15:40:00,296.65,296.68,296.43,296.55,43890.0,291.4167,291.4462,291.2006,291.3185,43890.0
2024-05-28 15:45:00,296.55,296.73,296.42,296.57,45580.0,291.3185,291.4953,291.1908,291.3381,45580.0
2024-05-28 15:50:00,296.64,297.28,296.61,296.99,56848.0,291.4069,292.0356,291.3774,291.7507,56848.0
2024-05-28 15:55:00,296.98,297.79,296.82,297.78,159383.0,291.7409,292.5366,291.5837,292.5268,159383.0
2024-05-29 09:30:00,294.15,294.58,291.62,293.43,84728.0,288.9608,289.3832,286.4755,288.2535,84728.0
2024-05-29 09:35:00,293.5,293.5,291.56,291.73,59479.0,288.3223,288.3223,286.4165,286.5835,59479.0
2024-05-29 09:40:00,291.9,292.4,291.22,292.02,50595.0,286.7505,287.2417,286.0825,286.8684,50595.0
2024-05-29 09:45:00,292.19,292.38,291.86,291.86,45830.0,287.0354,287.2221,286.7112,286.7112,45830.0
2024-05-29 09:50:00,291.94,292.25,291.24,291.32,63614.0,286.7898,287.0943,286.1022,286.1808,63614.0
2024-05-29 09:55:00,291.42,291.79,291.01,291.17,47734.0,286.279,286.6425,285.8762,286.0334,47734.0
2024-05-29 10:00:00,291.16,293.44,291.16,293.26,47288.0,286.0236,288.2634,286.0236,288.0865,47288.0
2024-05-29 10:05:00,293.19,293.62,292.68,293.05,24011.0,288.0178,288.4402,287.5168,287.8802,24011.0
2024-05-29 10:10:00,293.12,293.85,293.05,293.63,36389.0,287.949,288.6661,287.8802,288.45,36389.0
2024-05-29 10:15:00,293.65,293.98,293.59,293.91,27894.0,288.4696,288.7938,288.4107,288.7251,27894.0
2024-05-29 10:20:00,293.85,293.94,293.49,293.94,36169.0,288.6661,288.7545,288.3125,288.7545,36169.0
2024-05-29 10:25:00,293.92,293.93,293.69,293.93,13633.0,288.7349,288.7447,288.5089,288.7447,13633.0
2024-05-29 10:30:00,293.94,294.58,293.92,294.16,60019.0,288.7545,289.3832,288.7349,288.9707,60019.0
2024-05-29 10:35:00,294.09,294.14,293.36,293.36,24359.0,288.9019,288.951,288.1848,288.1848,24359.0
2024-05-29 10:40:00,293.38,293.7,293.13,293.39,23793.0,288.2044,288.5188,287.9588,288.2142,23793.0
2024-05-29 10:45:00,293.36,293.73,293.03,293.62,37263.0,288.1848,288.5482,287.8606,288.4402,37263.0
2024-05-29 10:50:00,293.73,293.99,293.32,293.42,58377.0,288.5482,288.8037,288.1455,288.2437,58377.0
2024-05-29 10:55:00,293.49,293.6,293.26,293.56,31481.0,288.3125,288.4205,288.0865,288.3812,31481.0
2024-05-29 11:00:00,293.56,293.8,293.33,293.37,23547.0,288.3812,288.617,288.1553,288.1946,23547.0
2024-05-29 11:05:00,293.36,293.37,292.99,293.18,13019.0,288.1848,288.1946,287.8213,288.0079,13019.0
2024-05-29 11:10:00,293.13,293.33,293.04,293.06,18948.0,287.9588,288.1553,287.8704,287.8901,18948.0
2024-05-29 11:15:00,293.06,293.43,292.84,293.14,42245.0,287.8901,288.2535,287.6739,287.9686,42245.0
2024-05-29 11:20:00,293.21,293.52,293.12,293.5,13408.0,288.0374,288.3419,287.949,288.3223,13408.0
2024-05-29 11:25:00,293.5,293.53,293.3,293.36,12072.0,288.3223,288.3518,288.1258,288.1848,12072.0
2024-05-29 11:30:00,293.37,293.52,293.2,293.5,26609.0,288.1946,288.3419,288.0276,288.3223,26609.0
2024-05-29 11:35:00,293.55,294.35,293.54,294.35,17939.0,288.3714,289.1573,288.3616,289.1573,17939.0
2024-05-29 11:40:00,294.31,294.56,294.23,294.56,7067.0,289.118,289.3636,289.0394,289.3636,7067.0
2024-05-29 11:45:00,294.5,294.54,294.23,294.31,13229.0,289.3047,289.3439,289.0394,289.118,13229.0
2024-05-29 11:50:00,294.38,294.55,294.05,294.46,13919.0,289.1868,289.3538,288.8626,289.2654,13919.0
2024-05-29 11:55:00,294.64,294.68,294.39,294.46,6846.0,289.4422,289.4815,289.1966,289.2654,6846.0
2024-05-29 12:00:00,294.4,294.4,293.98,294.04,10042.0,289.2064,289.2064,288.7938,288.8528,10042.0
2024-05-29 12:05:00,294.2,294.94,294.17,294.94,10684.0,289.0099,289.7369,288.9805,289.7369,10684.0
2024-05-29 12:10:00,294.94,295.9,294.92,295.85,53229.0,289.7369,290.68,289.7172,290.6308,53229.0
2024-05-29 12:15:00,295.99,296.1,295.25,295.38,33938.0,290.7684,290.8764,290.0414,290.1691,33938.0
2024-05-29 12:20:00,295.31,295.34,295.04,295.22,17580.0,290.1004,290.1298,289.8351,290.012,17580.0
2024-05-29 12:25:00,295.22,295.28,294.84,294.99,18995.0,290.012,290.0709,289.6387,289.786,18995.0
2024-05-29 12:30:00,295.0,295.32,294.66,295.15,39020.0,289.7958,290.1102,289.4618,289.9432,39020.0
2024-05-29 12:35:00,295.22,295.26,294.74,295.19,11209.0,290.012,290.0512,289.5404,289.9825,11209.0
2024-05-29 12:40:00,295.25,295.4,295.0,295.05,12752.0,290.0414,290.1888,289.7958,289.845,12752.0
2024-05-29 12:45:00,295.05,295.33,295.04,295.1,7771.0,289.845,290.12,289.8351,289.8941,7771.0
2024-05-29 12:50:00,295.16,295.47,294.99,295.41,7909.0,289.953,290.2575,289.786,290.1986,7909.0
2024-05-29 12:55:00,295.36,295.62,295.34,295.53,8761.0,290.1495,290.4049,290.1298,290.3165,8761.0
2024-05-29 13:00:00,295.43,295.5,294.88,295.23,13408.0,290.2182,290.287,289.678,290.0218,13408.0
2024-05-29 13:05:00,295.33,295.54,295.11,295.23,6686.0,290.12,290.3263,289.9039,290.0218,6686.0
2024-05-29 13:10:00,295.25,295.49,295.03,295.16,26545.0,290.0414,290.2772,289.8253,289.953,26545.0
2024-05-29 13:15:00,295.01,295.29,294.71,294.87,18089.0,289.8057,290.0807,289.511,289.6681,18089.0
2024-05-29 13:20:00,294.82,295.39,294.73,295.06,8487.0,289.619,290.179,289.5306,289.8548,8487.0
2024-05-29 13:25:00,295.04,295.57,295.03,295.56,15684.0,289.8351,290.3558,289.8253,290.346,15684.0
2024-05-29 13:30:00,295.59,295.62,295.12,295.12,9193.0,290.3754,290.4049,289.9137,289.9137,9193.0
2024-05-29 13:35:00,295.12,295.18,294.67,294.98,16364.0,289.9137,289.9727,289.4717,289.7762,16364.0
2024-05-29 13:40:00,294.94,295.01,294.65,294.95,15686.0,289.7369,289.8057,289.452,289.7467,15686.0
2024-05-29 13:45:00,294.93,295.01,294.56,294.61,16707.0,289.7271,289.8057,289.3636,289.4127,16707.0
2024-05-29 13:50:00,294.55,294.92,294.49,294.66,9761.0,289.3538,289.7172,289.2948,289.4618,9761.0
2024-05-29 13:55:00,294.73,294.73,294.42,294.42,11090.0,289.5306,289.5306,289.2261,289.2261,11090.0
2024-05-29 14:00:00,294.45,294.52,294.06,294.24,13764.0,289.2555,289.3243,288.8724,289.0492,13764.0
2024-05-29 14:05:00,294.16,294.32,294.07,294.16,16175.0,288.9707,289.1278,288.8822,288.9707,16175.0
2024-05-29 14:10:00,294.17,294.59,294.08,294.58,16487.0,288.9805,289.3931,288.8921,289.3832,16487.0
2024-05-29 14:15:00,294.5,294.63,294.2,294.35,15303.0,289.3047,289.4324,289.0099,289.1573,15303.0
2024-05-29 14:20:00,294.32,294.4,294.12,294.39,10694.0,289.1278,289.2064,288.9314,289.1966,10694.0
2024-05-29 14:25:00,294.29,294.67,294.28,294.45,9754.0,289.0984,289.4717,289.0885,289.2555,9754.0
2024-05-29 14:30:00,294.47,294.87,294.41,294.63,19305.0,289.2752,289.6681,289.2162,289.4324,19305.0
2024-05-29 14:35:00,294.69,294.73,294.29,294.47,14672.0,289.4913,289.5306,289.0984,289.2752,14672.0
2024-05-29 14:40:00,294.39,294.94,294.33,294.74,13283.0,289.1966,289.7369,289.1377,289.5404,13283.0
2024-05-29 14:45:00,294.74,294.9,294.51,294.83,15481.0,289.5404,289.6976,289.3145,289.6288,15481.0
2024-05-29 14:50:00,294.9,294.96,294.63,294.7,22443.0,289.6976,289.7565,289.4324,289.5011,22443.0
2024-05-29 14:55:00,294.74,294.74,294.14,294.23,17715.0,289.5404,289.5404,288.951,289.0394,17715.0
2024-05-29 15:00:00,294.23,294.57,294.08,294.51,26867.0,289.0394,289.3734,288.8921,289.3145,26867.0
2024-05-29 15:05:00,294.46,294.58,294.18,294.19,24692.0,289.2654,289.3832,288.9903,289.0001,24692.0
2024-05-29 15:10:00,294.19,294.41,293.93,294.38,21926.0,289.0001,289.2162,288.7447,289.1868,21926.0
2024-05-29 15:15:00,294.34,294.56,294.22,294.53,40957.0,289.1475,289.3636,289.0296,289.3341,40957.0
2024-05-29 15:20:00,294.52,294.52,294.2,294.46,26195.0,289.3243,289.3243,289.0099,289.2654,26195.0
2024-05-29 15:25:00,294.52,294.81,294.37,294.58,30760.0,289.3243,289.6092,289.1769,289.3832,30760.0
2024-05-29 15:30:00,294.52,294.84,294.32,294.59,23813.0,289.3243,289.6387,289.1278,289.3931,23813.0
2024-05-29 15:35:00,294.57,295.13,294.54,295.01,24420.0,289.3734,289.9235,289.3439,289.8057,24420.0
2024-05-29 15:40:00,295.05,295.05,294.61,294.65,25499.0,289.845,289.845,289.4127,289.452,25499.0
2024-05-29 15:45:00,294.65,294.68,294.32,294.37,39375.0,289.452,289.4815,289.1278,289.1769,39375.0
2024-05-29 15:50:00,294.42,294.53,294.01,294.06,65573.0,289.2261,289.3341,288.8233,288.8724,65573.0
2024-05-29 15:55:00,294.07,294.23,293.57,293.86,206416.0,288.8822,289.0394,288.3911,288.6759,206416.0
2024-05-30 09:30:00,289.97,290.5,287.86,288.1,491894.0,284.8546,285.3752,282.7818,283.0176,491894.0
2024-05-30 09:35:00,288.26,288.74,286.46,287.3,226169.0,283.1747,283.6463,281.4065,282.2317,226169.0
2024-05-30 09:40:00,287.39,287.64,285.55,285.92,77416.0,282.3201,282.5657,280.5125,280.876,77416.0
2024-05-30 09:45:00,286.0,288.42,286.0,288.27,45068.0,280.9546,283.3319,280.9546,283.1846,45068.0
2024-05-30 09:50:00,288.31,288.4,287.22,287.22,48247.0,283.2239,283.3123,282.1531,282.1531,48247.0
2024-05-30 09:55:00,287.27,288.17,287.16,288.07,29436.0,282.2022,283.0863,282.0941,282.9881,29436.0
2024-05-30 10:00:00,288.07,288.98,288.03,288.27,24294.0,282.9881,283.882,282.9488,283.1846,24294.0
2024-05-30 10:05:00,288.16,288.37,287.24,287.31,45967.0,283.0765,283.2828,282.1727,282.2415,45967.0
2024-05-30 10:10:00,287.34,287.43,286.54,287.1,57804.0,282.271,282.3594,281.4851,282.0352,57804.0
2024-05-30 10:15:00,287.22,287.26,286.4,286.4,15681.0,282.1531,282.1924,281.3475,281.3475,15681.0
2024-05-30 10:20:00,286.43,286.78,286.29,286.75,31535.0,281.377,281.7208,281.2395,281.6914,31535.0
2024-05-30 10:25:00,286.71,286.91,286.13,286.22,43664.0,281.6521,281.8486,281.0823,281.1707,43664.0
2024-05-30 10:30:00,286.18,287.4,286.15,287.33,25732.0,281.1314,282.3299,281.102,282.2611,25732.0
2024-05-30 10:35:00,287.34,287.47,286.68,286.68,19682.0,282.271,282.3987,281.6226,281.6226,19682.0
2024-05-30 10:40:00,286.79,287.21,286.66,287.13,19762.0,281.7307,282.1433,281.603,282.0647,19762.0
2024-05-30 10:45:00,287.22,287.25,286.53,286.71,22468.0,282.1531,282.1826,281.4753,281.6521,22468.0
2024-05-30 10:50:00,286.68,286.96,286.67,286.96,10706.0,281.6226,281.8977,281.6128,281.8977,10706.0
2024-05-30 10:55:00,286.92,287.04,286.72,286.92,24128.0,281.8584,281.9763,281.6619,281.8584,24128.0
2024-05-30 11:00:00,287.0,287.05,286.46,286.47,18132.0,281.937,281.9861,281.4065,281.4163,18132.0
2024-05-30 11:05:00,286.39,286.55,286.27,286.46,29955.0,281.3377,281.4949,281.2198,281.4065,29955.0
2024-05-30 11:10:00,286.44,286.51,286.28,286.35,16741.0,281.3868,281.4556,281.2297,281.2984,16741.0
2024-05-30 11:15:00,286.24,286.73,286.19,286.56,24513.0,281.1904,281.6717,281.1413,281.5047,24513.0
2024-05-30 11:20:00,286.57,286.67,285.65,285.69,30085.0,281.5145,281.6128,280.6108,280.6501,30085.0
2024-05-30 11:25:00,285.74,285.98,285.41,285.72,41364.0,280.6992,280.935,280.375,280.6795,41364.0
2024-05-30 11:30:00,285.73,285.87,285.36,285.49,36038.0,280.6894,280.8269,280.3259,280.4536,36038.0
2024-05-30 11:35:00,285.38,285.43,285.11,285.15,24557.0,280.3455,280.3947,280.0803,280.1196,24557.0
2024-05-30 11:40:00,285.15,285.65,285.1,285.1,30968.0,280.1196,280.6108,280.0705,280.0705,30968.0
2024-05-30 11:45:00,285.17,285.3,284.95,285.13,22717.0,280.1392,280.267,279.9231,280.1,22717.0
2024-05-30 11:50:00,285.08,285.88,285.08,285.72,17662.0,280.0508,280.8367,280.0508,280.6795,17662.0
2024-05-30 11:55:00,285.72,285.99,285.59,285.82,14455.0,280.6795,280.9448,280.5518,280.7778,14455.0
2024-05-30 12:00:00,285.83,285.83,285.41,285.62,27247.0,280.7876,280.7876,280.375,280.5813,27247.0
2024-05-30 12:05:00,285.67,285.83,285.5,285.78,20381.0,280.6304,280.7876,280.4634,280.7385,20381.0
2024-05-30 12:10:00,285.78,285.78,285.01,285.22,10309.0,280.7385,280.7385,279.9821,280.1884,10309.0
2024-05-30 12:15:00,285.31,285.6,285.21,285.27,9978.0,280.2768,280.5617,280.1785,280.2375,9978.0
2024-05-30 12:20:00,285.28,285.56,285.11,285.42,20170.0,280.2473,280.5224,280.0803,280.3848,20170.0
2024-05-30 12:25:00,285.49,285.59,285.2,285.28,24382.0,280.4536,280.5518,280.1687,280.2473,24382.0
2024-05-30 12:30:00,285.28,285.84,285.24,285.84,74375.0,280.2473,280.7974,280.208,280.7974,74375.0
2024-05-30 12:35:00,285.84,285.93,285.69,285.87,37450.0,280.7974,280.8858,280.6501,280.8269,37450.0
2024-05-30 12:40:00,285.88,286.12,285.68,286.06,33900.0,280.8367,281.0725,280.6403,281.0135,33900.0
2024-05-30 12:45:00,286.03,286.03,285.7,285.74,37125.0,280.9841,280.9841,280.6599,280.6992,37125.0
2024-05-30 12:50:00,285.74,285.77,285.25,285.42,22838.0,280.6992,280.7287,280.2178,280.3848,22838.0
2024-05-30 12:55:00,285.4,285.84,285.26,285.84,14919.0,280.3652,280.7974,280.2277,280.7974,14919.0
2024-05-30 13:00:00,285.83,286.05,285.4,285.88,67739.0,280.7876,281.0037,280.3652,280.8367,67739.0
2024-05-30 13:05:00,285.88,286.11,285.75,286.11,71830.0,280.8367,281.0627,280.709,281.0627,71830.0
2024-05-30 13:10:00,285.96,286.07,285.45,285.45,24902.0,280.9153,281.0234,280.4143,280.4143,24902.0
2024-05-30 13:15:00,285.55,285.67,285.06,285.16,10444.0,280.5125,280.6304,280.0312,280.1294,10444.0
2024-05-30 13:20:00,285.15,285.22,284.99,284.99,20553.0,280.1196,280.1884,279.9624,279.9624,20553.0
2024-05-30 13:25:00,285.08,285.22,284.95,285.08,24496.0,280.0508,280.1884,279.9231,280.0508,24496.0
2024-05-30 13:30:00,285.11,285.5,284.96,285.2,31961.0,280.0803,280.4634,279.933,280.1687,31961.0
2024-05-30 13:35:00,285.15,285.15,284.68,284.99,31994.0,280.1196,280.1196,279.6579,279.9624,31994.0
2024-05-30 13:40:00,284.98,285.35,284.95,285.35,16496.0,279.9526,280.3161,279.9231,280.3161,16496.0
2024-05-30 13:45:00,285.4,285.54,285.0,285.01,14512.0,280.3652,280.5027,279.9722,279.9821,14512.0
2024-05-30 13:50:00,284.93,285.08,284.7,284.86,26782.0,279.9035,280.0508,279.6775,279.8347,26782.0
2024-05-30 13:55:00,284.82,285.09,284.81,285.09,10173.0,279.7954,280.0607,279.7856,280.0607,10173.0
2024-05-30 14:00:00,285.07,285.3,285.0,285.13,15330.0,280.041,280.267,279.9722,280.1,15330.0
2024-05-30 14:05:00,285.12,285.54,284.89,285.54,21484.0,280.0901,280.5027,279.8642,280.5027,21484.0
2024-05-30 14:10:00,285.61,286.15,285.54,285.98,35167.0,280.5715,281.102,280.5027,280.935,35167.0
2024-05-30 14:15:00,285.96,286.13,285.69,285.69,10684.0,280.9153,281.0823,280.6501,280.6501,10684.0
2024-05-30 14:20:00,285.69,285.79,285.18,285.38,21284.0,280.6501,280.7483,280.1491,280.3455,21284.0
2024-05-30 14:25:00,285.44,285.85,285.26,285.84,15902.0,280.4045,280.8073,280.2277,280.7974,15902.0
2024-05-30 14:30:00,285.9,286.2,285.79,286.04,16545.0,280.8564,281.1511,280.7483,280.9939,16545.0
2024-05-30 14:35:00,286.1,286.29,285.84,285.93,31946.0,281.0528,281.2395,280.7974,280.8858,31946.0
2024-05-30 14:40:00,285.9,286.4,285.9,286.28,46466.0,280.8564,281.3475,280.8564,281.2297,46466.0
2024-05-30 14:45:00,286.28,286.68,286.18,286.3,77214.0,281.2297,281.6226,281.1314,281.2493,77214.0
2024-05-30 14:50:00,286.31,286.33,285.88,285.94,12693.0,281.2591,281.2788,280.8367,280.8957,12693.0
2024-05-30 14:55:00,285.94,286.1,285.69,285.78,15869.0,280.8957,281.0528,280.6501,280.7385,15869.0
2024-05-30 15:00:00,285.73,285.81,285.5,285.63,24833.0,280.6894,280.768,280.4634,280.5911,24833.0
2024-05-30 15:05:00,285.64,285.9,285.1,285.16,43572.0,280.601,280.8564,280.0705,280.1294,43572.0
2024-05-30 15:10:00,285.15,285.43,285.08,285.42,19098.0,280.1196,280.3947,280.0508,280.3848,19098.0
2024-05-30 15:15:00,285.44,285.58,285.29,285.52,19737.0,280.4045,280.542,280.2571,280.4831,19737.0
2024-05-30 15:20:00,285.56,285.68,285.13,285.3,49737.0,280.5224,280.6403,280.1,280.267,49737.0
2024-05-30 15:25:00,285.35,285.95,285.33,285.76,16328.0,280.3161,280.9055,280.2964,280.7188,16328.0
2024-05-30 15:30:00,285.77,285.87,285.44,285.63,23001.0,280.7287,280.8269,280.4045,280.5911,23001.0
2024-05-30 15:35:00,285.56,285.62,284.88,285.11,66405.0,280.5224,280.5813,279.8544,280.0803,66405.0
2024-05-30 15:40:00,285.1,285.23,284.7,284.8,31917.0,280.0705,280.1982,279.6775,279.7758,31917.0
2024-05-30 15:45:00,284.77,285.03,284.53,284.6,40638.0,279.7463,280.0017,279.5105,279.5793,40638.0
2024-05-30 15:50:00,284.56,284.89,284.46,284.57,75047.0,279.54,279.8642,279.4418,279.5498,75047.0
2024-05-30 15:55:00,284.6,284.85,284.29,284.77,199085.0,279.5793,279.8249,279.2748,279.7463,199085.0
2024-05-31 09:30:00,284.8,284.8,282.59,283.79,139470.0,279.7758,279.7758,277.6048,278.7836,139470.0
2024-05-31 09:35:00,283.8,285.38,283.8,285.12,38626.0,278.7934,280.3455,278.7934,280.0901,38626.0
2024-05-31 09:40:00,285.25,285.39,284.45,284.74,42109.0,280.2178,280.3554,279.4319,279.7168,42109.0
2024-05-31 09:45:00,284.68,284.87,283.97,284.53,17379.0,279.6579,279.8445,278.9604,279.5105,17379.0
2024-05-31 09:50:00,284.62,284.62,283.31,283.52,33055.0,279.599,279.599,278.3121,278.5184,33055.0
2024-05-31 09:55:00,283.53,283.69,283.2,283.47,30039.0,278.5282,278.6854,278.204,278.4692,30039.0
2024-05-31 10:00:00,283.44,283.94,283.21,283.62,34473.0,278.4398,278.9309,278.2138,278.6166,34473.0
2024-05-31 10:05:00,283.73,283.73,282.75,282.99,66057.0,278.7247,278.7247,277.7619,277.9977,66057.0
2024-05-31 10:10:00,282.99,283.17,282.62,282.62,24751.0,277.9977,278.1745,277.6342,277.6342,24751.0
2024-05-31 10:15:00,282.61,282.93,282.48,282.65,23472.0,277.6244,277.9388,277.4967,277.6637,23472.0
2024-05-31 10:20:00,282.61,282.77,282.16,282.29,29909.0,277.6244,277.7816,277.1823,277.3101,29909.0
2024-05-31 10:25:00,282.32,282.58,282.14,282.43,57557.0,277.3395,277.5949,277.1627,277.4476,57557.0
2024-05-31 10:30:00,282.33,282.33,281.79,282.0,53377.0,277.3493,277.3493,276.8189,277.0252,53377.0
2024-05-31 10:35:00,282.01,282.16,281.77,281.84,28864.0,277.035,277.1823,276.7992,276.868,28864.0
2024-05-31 10:40:00,281.8,281.87,281.67,281.85,31418.0,276.8287,276.8975,276.701,276.8778,31418.0
2024-05-31 10:45:00,281.87,282.09,281.78,281.88,85196.0,276.8975,277.1136,276.8091,276.9073,85196.0
2024-05-31 10:50:00,281.91,281.91,281.79,281.79,27667.0,276.9368,276.9368,276.8189,276.8189,27667.0
2024-05-31 10:55:00,281.79,281.84,281.32,281.32,23284.0,276.8189,276.868,276.3572,276.3572,23284.0
2024-05-31 11:00:00,281.32,281.48,280.97,281.04,15507.0,276.3572,276.5143,276.0133,276.0821,15507.0
2024-05-31 11:05:00,281.03,281.47,281.03,281.42,25369.0,276.0723,276.5045,276.0723,276.4554,25369.0
2024-05-31 11:10:00,281.47,281.87,281.47,281.71,32910.0,276.5045,276.8975,276.5045,276.7403,32910.0
2024-05-31 11:15:00,281.72,281.76,281.17,281.29,42124.0,276.7501,276.7894,276.2098,276.3277,42124.0
2024-05-31 11:20:00,281.32,281.55,281.2,281.41,59011.0,276.3572,276.5831,276.2393,276.4456,59011.0
2024-05-31 11:25:00,281.39,281.39,280.89,280.98,25853.0,276.4259,276.4259,275.9348,276.0232,25853.0
2024-05-31 11:30:00,280.96,281.16,280.76,280.93,23833.0,276.0035,276.2,275.807,275.974,23833.0
2024-05-31 11:35:00,280.97,281.16,280.73,280.73,11641.0,276.0133,276.2,275.7776,275.7776,11641.0
2024-05-31 11:40:00,280.73,281.05,280.61,280.94,12881.0,275.7776,276.0919,275.6597,275.9839,12881.0
2024-05-31 11:45:00,280.88,281.11,280.88,280.92,17669.0,275.9249,276.1509,275.9249,275.9642,17669.0
2024-05-31 11:50:00,280.94,281.0,280.77,280.77,10711.0,275.9839,276.0428,275.8169,275.8169,10711.0
2024-05-31 11:55:00,280.81,280.81,280.55,280.67,15090.0,275.8562,275.8562,275.6007,275.7186,15090.0
2024-05-31 12:00:00,280.58,280.58,280.04,280.23,32288.0,275.6302,275.6302,275.0997,275.2864,32288.0
2024-05-31 12:05:00,280.3,280.56,280.29,280.33,24834.0,275.3552,275.6106,275.3453,275.3846,24834.0
2024-05-31 12:10:00,280.33,280.42,280.14,280.21,17341.0,275.3846,275.473,275.198,275.2667,17341.0
2024-05-31 12:15:00,280.24,280.28,279.61,279.66,31708.0,275.2962,275.3355,274.6773,274.7265,31708.0
2024-05-31 12:20:00,279.65,279.86,279.62,279.74,13938.0,274.7166,274.9229,274.6872,274.805,13938.0
2024-05-31 12:25:00,279.73,279.79,279.42,279.47,28566.0,274.7952,274.8542,274.4907,274.5398,28566.0
2024-05-31 12:30:00,279.48,279.93,279.43,279.85,26338.0,274.5496,274.9917,274.5005,274.9131,26338.0
2024-05-31 12:35:00,279.91,279.91,279.5,279.5,18922.0,274.972,274.972,274.5693,274.5693,18922.0
2024-05-31 12:40:00,279.54,279.54,278.96,278.96,40745.0,274.6086,274.6086,274.0388,274.0388,40745.0
2024-05-31 12:45:00,278.96,279.7,278.96,279.61,21951.0,274.0388,274.7657,274.0388,274.6773,21951.0
2024-05-31 12:50:00,279.65,279.65,279.21,279.21,20782.0,274.7166,274.7166,274.2844,274.2844,20782.0
2024-05-31 12:55:00,279.22,279.65,279.16,279.65,11008.0,274.2942,274.7166,274.2353,274.7166,11008.0
2024-05-31 13:00:00,279.67,279.83,279.52,279.75,21605.0,274.7363,274.8935,274.5889,274.8149,21605.0
2024-05-31 13:05:00,279.73,279.77,279.59,279.62,8732.0,274.7952,274.8345,274.6577,274.6872,8732.0
2024-05-31 13:10:00,279.63,279.84,279.62,279.77,24357.0,274.697,274.9033,274.6872,274.8345,24357.0
2024-05-31 13:15:00,279.77,280.23,279.74,280.07,20679.0,274.8345,275.2864,274.805,275.1292,20679.0
2024-05-31 13:20:00,280.04,280.26,279.9,280.22,14129.0,275.0997,275.3159,274.9622,275.2766,14129.0
2024-05-31 13:25:00,280.22,280.63,280.18,280.63,16663.0,275.2766,275.6793,275.2373,275.6793,16663.0
2024-05-31 13:30:00,280.59,280.74,280.51,280.59,40110.0,275.64,275.7874,275.5615,275.64,40110.0
2024-05-31 13:35:00,280.63,280.75,280.28,280.58,51401.0,275.6793,275.7972,275.3355,275.6302,51401.0
2024-05-31 13:40:00,280.58,281.03,280.43,281.03,20297.0,275.6302,276.0723,275.4829,276.0723,20297.0
2024-05-31 13:45:00,281.01,281.06,280.47,280.51,20222.0,276.0526,276.1018,275.5222,275.5615,20222.0
2024-05-31 13:50:00,280.51,280.58,280.32,280.32,47965.0,275.5615,275.6302,275.3748,275.3748,47965.0
2024-05-31 13:55:00,280.35,280.71,280.34,280.5,40568.0,275.4043,275.7579,275.3945,275.5516,40568.0
2024-05-31 14:00:00,280.5,280.6,280.21,280.21,36061.0,275.5516,275.6499,275.2667,275.2667,36061.0
2024-05-31 14:05:00,280.28,280.29,279.96,280.18,57121.0,275.3355,275.3453,275.0212,275.2373,57121.0
2024-05-31 14:10:00,280.18,280.28,279.7,279.71,28734.0,275.2373,275.3355,274.7657,274.7756,28734.0
2024-05-31 14:15:00,279.71,279.76,279.01,279.33,33670.0,274.7756,274.8247,274.0879,274.4023,33670.0
2024-05-31 14:20:00,279.33,279.39,279.01,279.25,44271.0,274.4023,274.4612,274.0879,274.3237,44271.0
2024-05-31 14:25:00,279.2,279.26,278.97,279.01,17179.0,274.2746,274.3335,274.0486,274.0879,17179.0
2024-05-31 14:30:00,279.08,279.12,278.95,279.1,20992.0,274.1567,274.196,274.029,274.1763,20992.0
2024-05-31 14:35:00,279.16,279.55,279.16,279.55,13373.0,274.2353,274.6184,274.2353,274.6184,13373.0
2024-05-31 14:40:00,279.49,279.53,279.23,279.41,20740.0,274.5594,274.5987,274.304,274.4809,20740.0
2024-05-31 14:45:00,279.49,279.53,279.14,279.14,16099.0,274.5594,274.5987,274.2156,274.2156,16099.0
2024-05-31 14:50:00,279.13,279.2,278.74,278.79,28459.0,274.2058,274.2746,273.8227,273.8718,28459.0
2024-05-31 14:55:00,278.79,279.23,278.69,278.8,38694.0,273.8718,274.304,273.7736,273.8816,38694.0
2024-05-31 15:00:00,278.91,279.45,278.82,279.28,48103.0,273.9897,274.5202,273.9013,274.3532,48103.0
2024-05-31 15:05:00,279.28,279.55,279.05,279.51,32608.0,274.3532,274.6184,274.1272,274.5791,32608.0
2024-05-31 15:10:00,279.5,279.72,279.29,279.56,36513.0,274.5693,274.7854,274.363,274.6282,36513.0
2024-05-31 15:15:00,279.55,279.55,279.32,279.48,28380.0,274.6184,274.6184,274.3924,274.5496,28380.0
2024-05-31 15:20:00,279.5,279.67,279.39,279.52,31578.0,274.5693,274.7363,274.4612,274.5889,31578.0
2024-05-31 15:25:00,279.55,279.74,279.47,279.49,36680.0,274.6184,274.805,274.5398,274.5594,36680.0
2024-05-31 15:30:00,279.47,279.81,279.43,279.54,48741.0,274.5398,274.8738,274.5005,274.6086,48741.0
2024-05-31 15:35:00,279.56,279.67,279.04,279.04,42256.0,274.6282,274.7363,274.1174,274.1174,42256.0
2024-05-31 15:40:00,279.07,280.41,279.05,280.35,67395.0,274.1469,275.4632,274.1272,275.4043,67395.0
2024-05-31 15:45:00,280.35,281.37,280.33,281.34,87470.0,275.4043,276.4063,275.3846,276.3768,87470.0
2024-05-31 15:50:00,281.32,281.82,281.02,281.49,111740.0,276.3572,276.8483,276.0625,276.5242,111740.0
2024-05-31 15:55:00,281.4,282.47,281.3,282.34,362678.0,276.4358,277.4869,276.3375,277.3592,362678.0
2024-06-03 09:30:00,286.35,287.52,285.28,285.8,94637.0,281.2984,282.4478,280.2473,280.7581,94637.0
2024-06-03 09:35:00,285.68,286.86,285.67,286.47,36159.0,280.6403,281.7994,280.6304,281.4163,36159.0
2024-06-03 09:40:00,286.47,286.47,284.24,284.51,23552.0,281.4163,281.4163,279.2257,279.4909,23552.0
2024-06-03 09:45:00,284.37,284.38,283.7,284.19,23884.0,279.3534,279.3632,278.6952,279.1765,23884.0
2024-06-03 09:50:00,284.19,284.39,283.45,283.63,21710.0,279.1765,279.373,278.4496,278.6264,21710.0
2024-06-03 09:55:00,283.47,283.89,283.05,283.75,11965.0,278.4692,278.8818,278.0566,278.7443,11965.0
2024-06-03 10:00:00,283.79,284.68,283.69,283.69,33996.0,278.7836,279.6579,278.6854,278.6854,33996.0
2024-06-03 10:05:00,283.79,285.36,283.78,284.71,17611.0,278.7836,280.3259,278.7738,279.6874,17611.0
2024-06-03 10:10:00,284.71,284.87,284.39,284.59,11354.0,279.6874,279.8445,279.373,279.5695,11354.0
2024-06-03 10:15:00,284.73,284.73,283.9,284.07,24860.0,279.707,279.707,278.8917,279.0587,24860.0
2024-06-03 10:20:00,284.19,284.71,283.94,284.7,14022.0,279.1765,279.6874,278.9309,279.6775,14022.0
2024-06-03 10:25:00,284.69,284.69,284.26,284.61,6890.0,279.6677,279.6677,279.2453,279.5891,6890.0
2024-06-03 10:30:00,284.56,284.63,283.7,283.81,20758.0,279.54,279.6088,278.6952,278.8032,20758.0
2024-06-03 10:35:00,284.03,284.94,283.6,284.73,15185.0,279.0194,279.9133,278.5969,279.707,15185.0
2024-06-03 10:40:00,284.87,284.95,284.24,284.31,10078.0,279.8445,279.9231,279.2257,279.2944,10078.0
2024-06-03 10:45:00,284.49,284.73,283.29,283.29,8431.0,279.4712,279.707,278.2924,278.2924,8431.0
2024-06-03 10:50:00,283.32,283.59,283.0,283.08,11506.0,278.3219,278.5871,278.0075,278.0861,11506.0
2024-06-03 10:55:00,283.02,283.6,282.96,283.44,23283.0,278.0272,278.5969,277.9682,278.4398,23283.0
2024-06-03 11:00:00,283.46,283.53,283.11,283.4,43741.0,278.4594,278.5282,278.1156,278.4005,43741.0
2024-06-03 11:05:00,283.35,283.97,283.2,283.65,17786.0,278.3514,278.9604,278.204,278.6461,17786.0
2024-06-03 11:10:00,283.62,283.68,283.11,283.21,10997.0,278.6166,278.6755,278.1156,278.2138,10997.0
2024-06-03 11:15:00,283.08,283.5,282.93,283.23,76551.0,278.0861,278.4987,277.9388,278.2335,76551.0
2024-06-03 11:20:00,283.25,283.56,283.23,283.46,21779.0,278.2531,278.5576,278.2335,278.4594,21779.0
2024-06-03 11:25:00,283.45,284.06,283.45,283.94,16507.0,278.4496,279.0488,278.4496,278.9309,16507.0
2024-06-03 11:30:00,283.88,284.06,283.47,283.47,17203.0,278.872,279.0488,278.4692,278.4692,17203.0
2024-06-03 11:35:00,283.37,283.7,282.68,282.88,32034.0,278.371,278.6952,277.6932,277.8896,32034.0
2024-06-03 11:40:00,282.88,283.0,282.5,282.8,18032.0,277.8896,278.0075,277.5163,277.8111,18032.0
2024-06-03 11:45:00,282.81,283.21,282.65,283.11,15380.0,277.8209,278.2138,277.6637,278.1156,15380.0
2024-06-03 11:50:00,283.11,283.5,283.04,283.34,11062.0,278.1156,278.4987,278.0468,278.3415,11062.0
2024-06-03 11:55:00,283.45,283.45,282.44,282.55,11630.0,278.4496,278.4496,277.4574,277.5655,11630.0
2024-06-03 12:00:00,282.58,282.79,282.42,282.71,44008.0,277.5949,277.8012,277.4378,277.7226,44008.0
2024-06-03 12:05:00,282.62,282.65,282.04,282.19,21341.0,277.6342,277.6637,277.0645,277.2118,21341.0
2024-06-03 12:10:00,282.28,282.42,281.81,281.94,7962.0,277.3002,277.4378,276.8385,276.9662,7962.0
2024-06-03 12:15:00,282.05,282.3,281.81,281.81,7388.0,277.0743,277.3199,276.8385,276.8385,7388.0
2024-06-03 12:20:00,281.82,281.9,281.36,281.42,16009.0,276.8483,276.9269,276.3965,276.4554,16009.0
2024-06-03 12:25:00,281.51,281.66,281.37,281.37,10864.0,276.5438,276.6912,276.4063,276.4063,10864.0
2024-06-03 12:30:00,281.44,281.65,281.39,281.57,19136.0,276.475,276.6813,276.4259,276.6028,19136.0
2024-06-03 12:35:00,281.53,281.81,281.25,281.75,15467.0,276.5635,276.8385,276.2884,276.7796,15467.0
2024-06-03 12:40:00,281.75,281.89,281.61,281.63,9881.0,276.7796,276.9171,276.6421,276.6617,9881.0
2024-06-03 12:45:00,281.61,281.73,281.55,281.55,13321.0,276.6421,276.7599,276.5831,276.5831,13321.0
2024-06-03 12:50:00,281.55,281.56,281.01,281.56,10578.0,276.5831,276.5929,276.0526,276.5929,10578.0
2024-06-03 12:55:00,281.7,281.81,281.57,281.66,6889.0,276.7305,276.8385,276.6028,276.6912,6889.0
2024-06-03 13:00:00,281.62,281.62,281.18,281.32,9131.0,276.6519,276.6519,276.2196,276.3572,9131.0
2024-06-03 13:05:00,281.4,281.4,281.05,281.05,12742.0,276.4358,276.4358,276.0919,276.0919,12742.0
2024-06-03 13:10:00,281.05,281.26,280.71,281.22,19210.0,276.0919,276.2982,275.7579,276.2589,19210.0
2024-06-03 13:15:00,281.16,281.57,281.16,281.53,12326.0,276.2,276.6028,276.2,276.5635,12326.0
2024-06-03 13:20:00,281.45,281.77,281.44,281.45,20525.0,276.4849,276.7992,276.475,276.4849,20525.0
2024-06-03 13:25:00,281.45,281.5,281.0,281.5,16776.0,276.4849,276.534,276.0428,276.534,16776.0
2024-06-03 13:30:00,281.5,281.85,281.5,281.85,10864.0,276.534,276.8778,276.534,276.8778,10864.0
2024-06-03 13:35:00,281.92,281.92,281.74,281.86,6997.0,276.9466,276.9466,276.7698,276.8876,6997.0
2024-06-03 13:40:00,281.85,282.38,281.84,282.09,25866.0,276.8778,277.3985,276.868,277.1136,25866.0
2024-06-03 13:45:00,282.09,282.43,282.09,282.35,10908.0,277.1136,277.4476,277.1136,277.369,10908.0
2024-06-03 13:50:00,282.35,282.46,282.06,282.37,12188.0,277.369,277.4771,277.0841,277.3886,12188.0
2024-06-03 13:55:00,282.33,282.49,282.2,282.49,10485.0,277.3493,277.5065,277.2216,277.5065,10485.0
2024-06-03 14:00:00,282.5,282.57,282.34,282.53,8325.0,277.5163,277.5851,277.3592,277.5458,8325.0
2024-06-03 14:05:00,282.53,282.8,282.46,282.68,8120.0,277.5458,277.8111,277.4771,277.6932,8120.0
2024-06-03 14:10:00,282.67,282.85,282.17,282.26,16485.0,277.6834,277.8602,277.1922,277.2806,16485.0
2024-06-03 14:15:00,282.27,282.72,282.27,282.72,12920.0,277.2904,277.7325,277.2904,277.7325,12920.0
2024-06-03 14:20:00,282.67,283.0,282.62,282.74,7914.0,277.6834,278.0075,277.6342,277.7521,7914.0
2024-06-03 14:25:00,282.74,282.82,282.35,282.41,20487.0,277.7521,277.8307,277.369,277.4279,20487.0
2024-06-03 14:30:00,282.41,282.52,282.38,282.42,15596.0,277.4279,277.536,277.3985,277.4378,15596.0
2024-06-03 14:35:00,282.41,282.43,282.17,282.31,7525.0,277.4279,277.4476,277.1922,277.3297,7525.0
2024-06-03 14:40:00,282.31,282.73,282.29,282.29,13935.0,277.3297,277.7423,277.3101,277.3101,13935.0
2024-06-03 14:45:00,282.29,282.49,282.21,282.47,24736.0,277.3101,277.5065,277.2315,277.4869,24736.0
2024-06-03 14:50:00,282.45,282.51,282.03,282.12,18424.0,277.4672,277.5262,277.0546,277.1431,18424.0
2024-06-03 14:55:00,282.12,282.17,282.0,282.07,16175.0,277.1431,277.1922,277.0252,277.0939,16175.0
2024-06-03 15:00:00,282.07,282.26,282.0,282.13,24130.0,277.0939,277.2806,277.0252,277.1529,24130.0
2024-06-03 15:05:00,282.13,282.22,281.9,281.91,12381.0,277.1529,277.2413,276.9269,276.9368,12381.0
2024-06-03 15:10:00,281.93,282.06,281.73,281.75,21570.0,276.9564,277.0841,276.7599,276.7796,21570.0
2024-06-03 15:15:00,281.75,281.88,281.63,281.87,10075.0,276.7796,276.9073,276.6617,276.8975,10075.0
2024-06-03 15:20:00,281.8,281.94,281.34,281.63,19351.0,276.8287,276.9662,276.3768,276.6617,19351.0
2024-06-03 15:25:00,281.7,281.99,281.67,281.75,12848.0,276.7305,277.0153,276.701,276.7796,12848.0
2024-06-03 15:30:00,281.65,281.88,281.65,281.84,16100.0,276.6813,276.9073,276.6813,276.868,16100.0
2024-06-03 15:35:00,281.79,281.83,281.56,281.56,22355.0,276.8189,276.8582,276.5929,276.5929,22355.0
2024-06-03 15:40:00,281.63,281.67,281.29,281.36,38256.0,276.6617,276.701,276.3277,276.3965,38256.0
2024-06-03 15:45:00,281.33,281.74,281.27,281.66,37249.0,276.367,276.7698,276.308,276.6912,37249.0
2024-06-03 15:50:00,281.67,282.05,281.42,281.53,72236.0,276.701,277.0743,276.4554,276.5635,72236.0
2024-06-03 15:55:00,281.55,282.33,281.54,281.93,216625.0,276.5831,277.3493,276.5733,276.9564,216625.0
2024-06-04 09:30:00,281.76,282.17,280.34,280.8,343978.0,276.7894,277.1922,275.3945,275.8463,343978.0
2024-06-04 09:35:00,281.3,281.74,280.41,281.35,28298.0,276.3375,276.7698,275.4632,276.3866,28298.0
2024-06-04 09:40:00,281.36,281.81,280.95,281.66,22905.0,276.3965,276.8385,275.9937,276.6912,22905.0
2024-06-04 09:45:00,281.7,282.94,281.49,282.94,27870.0,276.7305,277.9486,276.5242,277.9486,27870.0
2024-06-04 09:50:00,283.0,283.96,282.92,283.96,23245.0,278.0075,278.9506,277.9289,278.9506,23245.0
2024-06-04 09:55:00,283.99,284.65,283.81,284.23,71130.0,278.9801,279.6284,278.8032,279.2158,71130.0
2024-06-04 10:00:00,284.41,284.67,284.01,284.15,40886.0,279.3927,279.6481,278.9997,279.1372,40886.0
2024-06-04 10:05:00,284.03,284.15,283.77,283.85,41900.0,279.0194,279.1372,278.7639,278.8425,41900.0
2024-06-04 10:10:00,283.75,284.05,283.57,284.0,53857.0,278.7443,279.039,278.5675,278.9899,53857.0
2024-06-04 10:15:00,284.18,284.99,284.18,284.66,12695.0,279.1667,279.9624,279.1667,279.6382,12695.0
2024-06-04 10:20:00,284.66,284.8,284.32,284.34,13911.0,279.6382,279.7758,279.3042,279.3239,13911.0
2024-06-04 10:25:00,284.31,285.25,284.31,284.98,22774.0,279.2944,280.2178,279.2944,279.9526,22774.0
2024-06-04 10:30:00,284.9,285.06,284.58,284.81,30191.0,279.874,280.0312,279.5597,279.7856,30191.0
2024-06-04 10:35:00,284.8,284.97,284.61,284.85,17701.0,279.7758,279.9428,279.5891,279.8249,17701.0
2024-06-04 10:40:00,284.87,285.43,284.87,285.24,23510.0,279.8445,280.3947,279.8445,280.208,23510.0
2024-06-04 10:45:00,285.27,285.27,284.39,284.63,16276.0,280.2375,280.2375,279.373,279.6088,16276.0
2024-06-04 10:50:00,284.63,284.64,284.17,284.38,9515.0,279.6088,279.6186,279.1569,279.3632,9515.0
2024-06-04 10:55:00,284.24,284.55,284.11,284.42,10508.0,279.2257,279.5302,279.0979,279.4025,10508.0
2024-06-04 11:00:00,284.42,285.23,284.22,284.89,20274.0,279.4025,280.1982,279.206,279.8642,20274.0
2024-06-04 11:05:00,284.87,285.13,284.64,285.13,10394.0,279.8445,280.1,279.6186,280.1,10394.0
2024-06-04 11:10:00,285.13,285.85,284.95,285.52,26793.0,280.1,280.8073,279.9231,280.4831,26793.0
2024-06-04 11:15:00,285.55,286.24,285.39,286.23,17738.0,280.5125,281.1904,280.3554,281.1805,17738.0
2024-06-04 11:20:00,286.14,286.32,285.91,286.09,13476.0,281.0921,281.269,280.8662,281.043,13476.0
2024-06-04 11:25:00,286.16,286.27,285.77,285.79,16059.0,281.1118,281.2198,280.7287,280.7483,16059.0
2024-06-04 11:30:00,285.8,285.97,285.62,285.75,14407.0,280.7581,280.9251,280.5813,280.709,14407.0
2024-06-04 11:35:00,285.69,285.91,285.57,285.84,7694.0,280.6501,280.8662,280.5322,280.7974,7694.0
2024-06-04 11:40:00,285.74,285.87,285.25,285.25,10291.0,280.6992,280.8269,280.2178,280.2178,10291.0
2024-06-04 11:45:00,285.23,285.35,285.14,285.14,9338.0,280.1982,280.3161,280.1098,280.1098,9338.0
2024-06-04 11:50:00,285.17,285.23,285.04,285.13,7996.0,280.1392,280.1982,280.0115,280.1,7996.0
2024-06-04 11:55:00,285.07,285.09,284.67,284.95,73924.0,280.041,280.0607,279.6481,279.9231,73924.0
2024-06-04 12:00:00,285.03,285.8,285.02,285.67,61201.0,280.0017,280.7581,279.9919,280.6304,61201.0
2024-06-04 12:05:00,285.67,285.86,285.47,285.64,10705.0,280.6304,280.8171,280.434,280.601,10705.0
2024-06-04 12:10:00,285.74,285.79,285.49,285.68,10790.0,280.6992,280.7483,280.4536,280.6403,10790.0
2024-06-04 12:15:00,285.76,285.87,285.48,285.66,7841.0,280.7188,280.8269,280.4438,280.6206,7841.0
2024-06-04 12:20:00,285.66,286.1,285.65,285.97,28812.0,280.6206,281.0528,280.6108,280.9251,28812.0
2024-06-04 12:25:00,286.04,286.61,286.04,286.46,14773.0,280.9939,281.5538,280.9939,281.4065,14773.0
2024-06-04 12:30:00,286.45,286.56,286.11,286.56,19974.0,281.3967,281.5047,281.0627,281.5047,19974.0
2024-06-04 12:35:00,286.54,286.81,286.28,286.4,25262.0,281.4851,281.7503,281.2297,281.3475,25262.0
2024-06-04 12:40:00,286.45,286.47,285.99,286.12,14072.0,281.3967,281.4163,280.9448,281.0725,14072.0
2024-06-04 12:45:00,286.12,286.33,286.02,286.22,5775.0,281.0725,281.2788,280.9743,281.1707,5775.0
2024-06-04 12:50:00,286.24,286.24,285.9,286.12,13248.0,281.1904,281.1904,280.8564,281.0725,13248.0
2024-06-04 12:55:00,286.04,286.42,286.01,286.41,4994.0,280.9939,281.3672,280.9644,281.3574,4994.0
2024-06-04 13:00:00,286.35,286.49,286.19,286.35,7163.0,281.2984,281.436,281.1413,281.2984,7163.0
2024-06-04 13:05:00,286.35,286.68,286.28,286.65,13551.0,281.2984,281.6226,281.2297,281.5931,13551.0
2024-06-04 13:10:00,286.72,286.82,286.58,286.76,5450.0,281.6619,281.7601,281.5244,281.7012,5450.0
2024-06-04 13:15:00,286.71,286.98,286.69,286.91,9567.0,281.6521,281.9173,281.6324,281.8486,9567.0
2024-06-04 13:20:00,286.88,287.0,286.69,286.69,12076.0,281.8191,281.937,281.6324,281.6324,12076.0
2024-06-04 13:25:00,286.66,286.82,286.55,286.82,11418.0,281.603,281.7601,281.4949,281.7601,11418.0
2024-06-04 13:30:00,286.82,286.91,286.41,286.43,11525.0,281.7601,281.8486,281.3574,281.377,11525.0
2024-06-04 13:35:00,286.53,286.78,286.42,286.71,6441.0,281.4753,281.7208,281.3672,281.6521,6441.0
2024-06-04 13:40:00,286.79,287.19,286.76,287.11,11336.0,281.7307,282.1236,281.7012,282.045,11336.0
2024-06-04 13:45:00,287.11,287.42,287.09,287.4,10809.0,282.045,282.3496,282.0254,282.3299,10809.0
2024-06-04 13:50:00,287.43,287.55,287.36,287.55,13477.0,282.3594,282.4773,282.2906,282.4773,13477.0
2024-06-04 13:55:00,287.43,287.61,287.37,287.48,13156.0,282.3594,282.5362,282.3004,282.4085,13156.0
2024-06-04 14:00:00,287.5,287.78,287.41,287.66,7094.0,282.4281,282.7032,282.3397,282.5853,7094.0
2024-06-04 14:05:00,287.66,287.74,287.43,287.43,23561.0,282.5853,282.6639,282.3594,282.3594,23561.0
2024-06-04 14:10:00,287.39,287.81,287.39,287.81,5033.0,282.3201,282.7327,282.3201,282.7327,5033.0
2024-06-04 14:15:00,287.72,288.35,287.68,288.11,29125.0,282.6443,283.2631,282.605,283.0274,29125.0
2024-06-04 14:20:00,288.15,288.56,288.11,288.35,24151.0,283.0667,283.4694,283.0274,283.2631,24151.0
2024-06-04 14:25:00,288.44,288.88,288.2,288.88,16711.0,283.3516,283.7838,283.1158,283.7838,16711.0
2024-06-04 14:30:00,288.86,288.86,288.25,288.42,22094.0,283.7642,283.7642,283.1649,283.3319,22094.0
2024-06-04 14:35:00,288.37,288.57,288.21,288.46,15751.0,283.2828,283.4793,283.1256,283.3712,15751.0
2024-06-04 14:40:00,288.43,288.63,288.36,288.63,15211.0,283.3417,283.5382,283.273,283.5382,15211.0
2024-06-04 14:45:00,288.63,288.7,288.45,288.59,22961.0,283.5382,283.607,283.3614,283.4989,22961.0
2024-06-04 14:50:00,288.59,288.62,288.35,288.35,15212.0,283.4989,283.5284,283.2631,283.2631,15212.0
2024-06-04 14:55:00,288.34,288.45,288.1,288.1,22905.0,283.2533,283.3614,283.0176,283.0176,22905.0
2024-06-04 15:00:00,288.1,288.1,287.32,287.44,10689.0,283.0176,283.0176,282.2513,282.3692,10689.0
2024-06-04 15:05:00,287.3,287.7,287.26,287.69,16285.0,282.2317,282.6246,282.1924,282.6148,16285.0
2024-06-04 15:10:00,287.69,287.8,287.41,287.73,17635.0,282.6148,282.7229,282.3397,282.6541,17635.0
2024-06-04 15:15:00,287.71,288.19,287.71,287.87,27729.0,282.6344,283.106,282.6344,282.7916,27729.0
2024-06-04 15:20:00,287.87,288.03,287.81,287.98,13299.0,282.7916,282.9488,282.7327,282.8997,13299.0
2024-06-04 15:25:00,287.98,288.16,287.55,287.55,32655.0,282.8997,283.0765,282.4773,282.4773,32655.0
2024-06-04 15:30:00,287.56,287.8,287.36,287.48,33108.0,282.4871,282.7229,282.2906,282.4085,33108.0
2024-06-04 15:35:00,287.47,287.61,287.31,287.5,23705.0,282.3987,282.5362,282.2415,282.4281,23705.0
2024-06-04 15:40:00,287.53,288.0,287.39,287.93,41911.0,282.4576,282.9193,282.3201,282.8506,41911.0
2024-06-04 15:45:00,287.86,287.91,287.48,287.49,59398.0,282.7818,282.8309,282.4085,282.4183,59398.0
2024-06-04 15:50:00,287.45,288.26,287.45,288.11,80655.0,282.379,283.1747,282.379,283.0274,80655.0
2024-06-04 15:55:00,288.17,288.68,287.99,288.05,152284.0,283.0863,283.5873,282.9095,282.9684,152284.0
2024-06-05 09:30:00,288.26,290.72,288.06,290.49,69947.0,283.1747,285.5913,282.9783,285.3654,69947.0
2024-06-05 09:35:00,290.65,290.8,288.45,288.59,28010.0,285.5226,285.6699,283.3614,283.4989,28010.0
2024-06-05 09:40:00,288.59,289.02,288.4,288.75,18255.0,283.4989,283.9213,283.3123,283.6561,18255.0
2024-06-05 09:45:00,288.85,289.01,288.39,288.4,23389.0,283.7543,283.9115,283.3024,283.3123,23389.0
2024-06-05 09:50:00,288.4,288.88,288.2,288.69,55081.0,283.3123,283.7838,283.1158,283.5972,55081.0
2024-06-05 09:55:00,288.61,289.16,288.24,288.96,27226.0,283.5186,284.0589,283.1551,283.8624,27226.0
2024-06-05 10:00:00,288.71,289.72,288.2,289.71,28637.0,283.6168,284.609,283.1158,284.5992,28637.0
2024-06-05 10:05:00,289.71,290.25,288.47,288.59,19717.0,284.5992,285.1296,283.381,283.4989,19717.0
2024-06-05 10:10:00,288.58,289.59,288.34,288.88,21786.0,283.4891,284.4813,283.2533,283.7838,21786.0
2024-06-05 10:15:00,288.85,289.17,288.64,288.84,17315.0,283.7543,284.0687,283.548,283.7445,17315.0
2024-06-05 10:20:00,288.84,289.28,288.74,288.79,12272.0,283.7445,284.1767,283.6463,283.6954,12272.0
2024-06-05 10:25:00,288.99,289.17,288.72,289.04,9277.0,283.8919,284.0687,283.6266,283.941,9277.0
2024-06-05 10:30:00,289.12,289.71,289.07,289.63,10751.0,284.0196,284.5992,283.9704,284.5206,10751.0
2024-06-05 10:35:00,289.63,289.63,288.84,289.19,35838.0,284.5206,284.5206,283.7445,284.0883,35838.0
2024-06-05 10:40:00,289.17,289.27,288.77,288.88,13628.0,284.0687,284.1669,283.6757,283.7838,13628.0
2024-06-05 10:45:00,288.95,289.12,288.79,288.91,24477.0,283.8526,284.0196,283.6954,283.8133,24477.0
2024-06-05 10:50:00,288.85,288.94,288.65,288.84,20563.0,283.7543,283.8427,283.5579,283.7445,20563.0
2024-06-05 10:55:00,288.8,289.01,288.72,288.94,26654.0,283.7052,283.9115,283.6266,283.8427,26654.0
2024-06-05 11:00:00,288.96,289.73,288.94,289.73,6491.0,283.8624,284.6188,283.8427,284.6188,6491.0
2024-06-05 11:05:00,289.74,290.21,289.7,290.15,13589.0,284.6286,285.0903,284.5893,285.0314,13589.0
2024-06-05 11:10:00,290.15,290.8,290.07,290.69,16697.0,285.0314,285.6699,284.9528,285.5619,16697.0
2024-06-05 11:15:00,290.79,290.84,290.55,290.84,17011.0,285.6601,285.7092,285.4243,285.7092,17011.0
2024-06-05 11:20:00,290.8,291.04,290.6,290.68,23408.0,285.6699,285.9057,285.4735,285.552,23408.0
2024-06-05 11:25:00,290.68,290.77,290.13,290.13,16639.0,285.552,285.6405,285.0117,285.0117,16639.0
2024-06-05 11:30:00,290.23,290.44,290.0,290.42,11305.0,285.11,285.3163,284.884,285.2966,11305.0
2024-06-05 11:35:00,290.46,290.52,289.91,290.26,16479.0,285.3359,285.3949,284.7956,285.1395,16479.0
2024-06-05 11:40:00,290.26,290.59,290.12,290.5,21811.0,285.1395,285.4636,285.0019,285.3752,21811.0
2024-06-05 11:45:00,290.6,290.99,290.54,290.73,15256.0,285.4735,285.8566,285.4145,285.6012,15256.0
2024-06-05 11:50:00,290.75,290.91,290.56,290.61,49403.0,285.6208,285.778,285.4342,285.4833,49403.0
2024-06-05 11:55:00,290.67,291.05,290.66,290.89,8367.0,285.5422,285.9155,285.5324,285.7583,8367.0
2024-06-05 12:00:00,290.88,290.94,290.63,290.88,18584.0,285.7485,285.8075,285.5029,285.7485,18584.0
2024-06-05 12:05:00,290.84,290.87,290.51,290.71,14083.0,285.7092,285.7387,285.385,285.5815,14083.0
2024-06-05 12:10:00,290.67,290.83,290.55,290.63,10964.0,285.5422,285.6994,285.4243,285.5029,10964.0
2024-06-05 12:15:00,290.62,290.72,290.51,290.67,6120.0,285.4931,285.5913,285.385,285.5422,6120.0
2024-06-05 12:20:00,290.63,290.63,290.28,290.48,9036.0,285.5029,285.5029,285.1591,285.3556,9036.0
2024-06-05 12:25:00,290.49,290.59,290.27,290.31,10154.0,285.3654,285.4636,285.1493,285.1886,10154.0
2024-06-05 12:30:00,290.25,290.26,290.0,290.07,12493.0,285.1296,285.1395,284.884,284.9528,12493.0
2024-06-05 12:35:00,290.02,290.31,289.89,290.29,18867.0,284.9037,285.1886,284.776,285.1689,18867.0
2024-06-05 12:40:00,290.29,290.46,290.22,290.23,15295.0,285.1689,285.3359,285.1002,285.11,15295.0
2024-06-05 12:45:00,290.23,290.23,289.77,289.88,4380.0,285.11,285.11,284.6581,284.7662,4380.0
2024-06-05 12:50:00,289.87,289.9,289.58,289.58,6331.0,284.7563,284.7858,284.4714,284.4714,6331.0
2024-06-05 12:55:00,289.57,289.81,289.52,289.62,11793.0,284.4616,284.6974,284.4125,284.5107,11793.0
2024-06-05 13:00:00,289.64,289.73,289.55,289.73,5125.0,284.5304,284.6188,284.442,284.6188,5125.0
2024-06-05 13:05:00,289.73,289.81,289.69,289.72,6894.0,284.6188,284.6974,284.5795,284.609,6894.0
2024-06-05 13:10:00,289.71,289.83,289.63,289.64,6991.0,284.5992,284.717,284.5206,284.5304,6991.0
2024-06-05 13:15:00,289.74,289.87,289.62,289.7,8663.0,284.6286,284.7563,284.5107,284.5893,8663.0
2024-06-05 13:20:00,289.65,289.9,289.57,289.61,15557.0,284.5402,284.7858,284.4616,284.5009,15557.0
2024-06-05 13:25:00,289.67,289.7,289.53,289.64,6771.0,284.5599,284.5893,284.4223,284.5304,6771.0
2024-06-05 13:30:00,289.68,289.69,289.57,289.64,3357.0,284.5697,284.5795,284.4616,284.5304,3357.0
2024-06-05 13:35:00,289.57,289.74,289.54,289.61,8631.0,284.4616,284.6286,284.4322,284.5009,8631.0
2024-06-05 13:40:00,289.61,289.73,289.55,289.67,7170.0,284.5009,284.6188,284.442,284.5599,7170.0
2024-06-05 13:45:00,289.67,289.71,289.53,289.66,13321.0,284.5599,284.5992,284.4223,284.55,13321.0
2024-06-05 13:50:00,289.62,289.87,289.54,289.87,11881.0,284.5107,284.7563,284.4322,284.7563,11881.0
2024-06-05 13:55:00,289.88,290.05,289.81,289.82,8334.0,284.7662,284.9332,284.6974,284.7072,8334.0
2024-06-05 14:00:00,289.87,290.29,289.81,290.22,26537.0,284.7563,285.1689,284.6974,285.1002,26537.0
2024-06-05 14:05:00,290.2,290.35,289.85,290.3,12999.0,285.0805,285.2279,284.7367,285.1787,12999.0
2024-06-05 14:10:00,290.4,290.81,290.39,290.66,13952.0,285.277,285.6798,285.2672,285.5324,13952.0
2024-06-05 14:15:00,290.66,290.69,290.12,290.29,14872.0,285.5324,285.5619,285.0019,285.1689,14872.0
2024-06-05 14:20:00,290.31,290.63,290.24,290.63,12560.0,285.1886,285.5029,285.1198,285.5029,12560.0
2024-06-05 14:25:00,290.63,290.99,290.56,290.9,14850.0,285.5029,285.8566,285.4342,285.7682,14850.0
2024-06-05 14:30:00,290.86,291.42,290.86,291.32,12529.0,285.7289,286.279,285.7289,286.1808,12529.0
2024-06-05 14:35:00,291.32,291.69,291.31,291.57,12876.0,286.1808,286.5442,286.1709,286.4263,12876.0
2024-06-05 14:40:00,291.61,292.07,291.44,292.07,17223.0,286.4656,286.9175,286.2986,286.9175,17223.0
2024-06-05 14:45:00,292.05,292.26,291.93,292.26,16922.0,286.8979,287.1042,286.78,287.1042,16922.0
2024-06-05 14:50:00,292.19,292.3,291.97,291.97,12086.0,287.0354,287.1435,286.8193,286.8193,12086.0
2024-06-05 14:55:00,292.01,292.31,291.94,292.17,17397.0,286.8586,287.1533,286.7898,287.0158,17397.0
2024-06-05 15:00:00,292.14,292.21,291.86,291.86,16620.0,286.9863,287.0551,286.7112,286.7112,16620.0
2024-06-05 15:05:00,291.88,291.88,291.54,291.59,16520.0,286.7309,286.7309,286.3969,286.446,16520.0
2024-06-05 15:10:00,291.56,291.56,291.14,291.23,16510.0,286.4165,286.4165,286.0039,286.0923,16510.0
2024-06-05 15:15:00,291.19,291.35,290.99,291.25,17994.0,286.053,286.2102,285.8566,286.112,17994.0
2024-06-05 15:20:00,291.29,291.29,290.78,290.8,15530.0,286.1513,286.1513,285.6503,285.6699,15530.0
2024-06-05 15:25:00,290.78,290.99,290.64,290.99,18732.0,285.6503,285.8566,285.5127,285.8566,18732.0
2024-06-05 15:30:00,290.9,290.98,290.79,290.96,10982.0,285.7682,285.8468,285.6601,285.8271,10982.0
2024-06-05 15:35:00,290.98,291.02,290.74,290.98,13890.0,285.8468,285.886,285.611,285.8468,13890.0
2024-06-05 15:40:00,291.0,291.02,290.74,290.82,14290.0,285.8664,285.886,285.611,285.6896,14290.0
2024-06-05 15:45:00,290.8,291.02,290.53,290.62,28533.0,285.6699,285.886,285.4047,285.4931,28533.0
2024-06-05 15:50:00,290.61,291.23,290.58,291.19,57580.0,285.4833,286.0923,285.4538,286.053,57580.0
2024-06-05 15:55:00,291.2,291.22,290.8,291.06,158739.0,286.0629,286.0825,285.6699,285.9253,158739.0
2024-06-06 09:30:00,291.2,292.48,290.6,291.34,57876.0,286.0629,287.3203,285.4735,286.2004,57876.0
2024-06-06 09:35:00,291.35,292.07,291.34,291.89,8090.0,286.2102,286.9175,286.2004,286.7407,8090.0
2024-06-06 09:40:00,291.87,293.12,291.87,292.94,7167.0,286.7211,287.949,286.7211,287.7722,7167.0
2024-06-06 09:45:00,292.95,293.04,292.32,292.74,15463.0,287.782,287.8704,287.1631,287.5757,15463.0
2024-06-06 09:50:00,292.78,292.9,292.36,292.69,12215.0,287.615,287.7329,287.2024,287.5266,12215.0
2024-06-06 09:55:00,292.68,292.84,291.99,292.25,11286.0,287.5168,287.6739,286.8389,287.0943,11286.0
2024-06-06 10:00:00,292.36,292.44,291.83,292.02,25046.0,287.2024,287.281,286.6818,286.8684,25046.0
2024-06-06 10:05:00,292.13,292.78,291.94,292.7,16207.0,286.9765,287.615,286.7898,287.5364,16207.0
2024-06-06 10:10:00,292.88,293.0,292.29,292.78,9312.0,287.7132,287.8311,287.1336,287.615,9312.0
2024-06-06 10:15:00,292.78,293.31,292.78,293.12,20436.0,287.615,288.1356,287.615,287.949,20436.0
2024-06-06 10:20:00,293.13,293.35,293.07,293.28,17046.0,287.9588,288.1749,287.8999,288.1062,17046.0
2024-06-06 10:25:00,293.23,293.7,293.15,293.33,24316.0,288.0571,288.5188,287.9785,288.1553,24316.0
2024-06-06 10:30:00,293.46,293.49,292.87,292.88,30571.0,288.283,288.3125,287.7034,287.7132,30571.0
2024-06-06 10:35:00,292.97,293.07,292.8,292.8,10806.0,287.8016,287.8999,287.6346,287.6346,10806.0
2024-06-06 10:40:00,292.79,293.16,292.72,293.03,19942.0,287.6248,287.9883,287.5561,287.8606,19942.0
2024-06-06 10:45:00,293.05,293.45,292.89,293.36,16304.0,287.8802,288.2732,287.7231,288.1848,16304.0
2024-06-06 10:50:00,293.35,293.71,293.23,293.28,15232.0,288.1749,288.5286,288.0571,288.1062,15232.0
2024-06-06 10:55:00,293.28,293.35,292.6,292.6,14743.0,288.1062,288.1749,287.4382,287.4382,14743.0
2024-06-06 11:00:00,292.76,292.91,292.5,292.91,14008.0,287.5954,287.7427,287.3399,287.7427,14008.0
2024-06-06 11:05:00,292.91,292.93,292.72,292.86,14274.0,287.7427,287.7624,287.5561,287.6936,14274.0
2024-06-06 11:10:00,292.86,292.86,292.59,292.81,11680.0,287.6936,287.6936,287.4283,287.6445,11680.0
2024-06-06 11:15:00,292.78,292.83,292.3,292.61,33940.0,287.615,287.6641,287.1435,287.448,33940.0
2024-06-06 11:20:00,292.63,292.63,292.28,292.32,33275.0,287.4676,287.4676,287.1238,287.1631,33275.0
2024-06-06 11:25:00,292.33,292.45,292.0,292.02,9593.0,287.1729,287.2908,286.8488,286.8684,9593.0
2024-06-06 11:30:00,292.04,292.28,291.81,291.81,7507.0,286.8881,287.1238,286.6621,286.6621,7507.0
2024-06-06 11:35:00,291.9,291.9,291.57,291.57,7230.0,286.7505,286.7505,286.4263,286.4263,7230.0
2024-06-06 11:40:00,291.7,291.7,291.41,291.47,4340.0,286.5541,286.5541,286.2692,286.3281,4340.0
2024-06-06 11:45:00,291.43,291.54,291.3,291.36,10347.0,286.2888,286.3969,286.1611,286.22,10347.0
2024-06-06 11:50:00,291.35,291.88,291.32,291.86,16756.0,286.2102,286.7309,286.1808,286.7112,16756.0
2024-06-06 11:55:00,291.85,291.86,291.59,291.64,9166.0,286.7014,286.7112,286.446,286.4951,9166.0
2024-06-06 12:00:00,291.6,291.81,291.6,291.81,5812.0,286.4558,286.6621,286.4558,286.6621,5812.0
2024-06-06 12:05:00,291.78,291.84,291.58,291.76,6430.0,286.6326,286.6916,286.4362,286.613,6430.0
2024-06-06 12:10:00,291.7,291.72,291.54,291.6,13833.0,286.5541,286.5737,286.3969,286.4558,13833.0
2024-06-06 12:15:00,291.55,291.8,291.55,291.77,7008.0,286.4067,286.6523,286.4067,286.6228,7008.0
2024-06-06 12:20:00,291.71,291.9,291.71,291.77,16851.0,286.5639,286.7505,286.5639,286.6228,16851.0
2024-06-06 12:25:00,291.78,292.0,291.78,291.99,7543.0,286.6326,286.8488,286.6326,286.8389,7543.0
2024-06-06 12:30:00,292.06,292.3,292.02,292.24,4632.0,286.9077,287.1435,286.8684,287.0845,4632.0
2024-06-06 12:35:00,292.31,292.53,292.31,292.47,6838.0,287.1533,287.3694,287.1533,287.3105,6838.0
2024-06-06 12:40:00,292.51,292.64,292.46,292.46,2395.0,287.3498,287.4775,287.3006,287.3006,2395.0
2024-06-06 12:45:00,292.52,292.59,292.39,292.48,9715.0,287.3596,287.4283,287.2319,287.3203,9715.0
2024-06-06 12:50:00,292.44,292.44,292.05,292.13,16990.0,287.281,287.281,286.8979,286.9765,16990.0
2024-06-06 12:55:00,292.18,292.67,292.17,292.45,10456.0,287.0256,287.5069,287.0158,287.2908,10456.0
2024-06-06 13:00:00,292.45,292.54,292.45,292.46,3184.0,287.2908,287.3792,287.2908,287.3006,3184.0
2024-06-06 13:05:00,292.44,292.44,292.18,292.33,4729.0,287.281,287.281,287.0256,287.1729,4729.0
2024-06-06 13:10:00,292.34,292.38,292.27,292.36,7007.0,287.1828,287.2221,287.114,287.2024,7007.0
2024-06-06 13:15:00,292.33,292.6,292.33,292.6,21182.0,287.1729,287.4382,287.1729,287.4382,21182.0
2024-06-06 13:20:00,292.54,292.8,292.47,292.77,12434.0,287.3792,287.6346,287.3105,287.6052,12434.0
2024-06-06 13:25:00,292.83,292.88,292.76,292.86,5046.0,287.6641,287.7132,287.5954,287.6936,5046.0
2024-06-06 13:30:00,292.88,293.04,292.74,293.03,14535.0,287.7132,287.8704,287.5757,287.8606,14535.0
2024-06-06 13:35:00,293.08,293.26,293.02,293.2,6267.0,287.9097,288.0865,287.8508,288.0276,6267.0
2024-06-06 13:40:00,293.21,293.32,293.18,293.27,9881.0,288.0374,288.1455,288.0079,288.0964,9881.0
2024-06-06 13:45:00,293.2,293.2,292.88,292.9,6366.0,288.0276,288.0276,287.7132,287.7329,6366.0
2024-06-06 13:50:00,292.96,293.3,292.95,293.29,5071.0,287.7918,288.1258,287.782,288.116,5071.0
2024-06-06 13:55:00,293.33,293.36,293.18,293.36,4223.0,288.1553,288.1848,288.0079,288.1848,4223.0
2024-06-06 14:00:00,293.36,293.53,293.32,293.41,15089.0,288.1848,288.3518,288.1455,288.2339,15089.0
2024-06-06 14:05:00,293.38,293.38,292.88,293.0,23010.0,288.2044,288.2044,287.7132,287.8311,23010.0
2024-06-06 14:10:00,292.94,293.12,292.87,293.05,5045.0,287.7722,287.949,287.7034,287.8802,5045.0
2024-06-06 14:15:00,293.06,293.28,292.95,293.19,5388.0,287.8901,288.1062,287.782,288.0178,5388.0
2024-06-06 14:20:00,293.32,293.7,293.27,293.69,7859.0,288.1455,288.5188,288.0964,288.5089,7859.0
2024-06-06 14:25:00,293.64,293.68,293.53,293.68,16291.0,288.4598,288.4991,288.3518,288.4991,16291.0
2024-06-06 14:30:00,293.63,293.74,293.52,293.55,8418.0,288.45,288.5581,288.3419,288.3714,8418.0
2024-06-06 14:35:00,293.57,293.63,293.27,293.49,5812.0,288.3911,288.45,288.0964,288.3125,5812.0
2024-06-06 14:40:00,293.55,293.87,293.55,293.86,8213.0,288.3714,288.6858,288.3714,288.6759,8213.0
2024-06-06 14:45:00,293.81,293.87,293.58,293.58,13300.0,288.6268,288.6858,288.4009,288.4009,13300.0
2024-06-06 14:50:00,293.62,293.79,293.53,293.63,14611.0,288.4402,288.6072,288.3518,288.45,14611.0
2024-06-06 14:55:00,293.6,293.66,293.55,293.56,13258.0,288.4205,288.4795,288.3714,288.3812,13258.0
2024-06-06 15:00:00,293.51,293.6,293.36,293.41,22275.0,288.3321,288.4205,288.1848,288.2339,22275.0
2024-06-06 15:05:00,293.38,293.49,293.34,293.43,12345.0,288.2044,288.3125,288.1651,288.2535,12345.0
2024-06-06 15:10:00,293.41,293.46,293.13,293.13,8635.0,288.2339,288.283,287.9588,287.9588,8635.0
2024-06-06 15:15:00,293.14,293.15,292.91,293.05,20061.0,287.9686,287.9785,287.7427,287.8802,20061.0
2024-06-06 15:20:00,293.03,293.03,292.88,292.94,13673.0,287.8606,287.8606,287.7132,287.7722,13673.0
2024-06-06 15:25:00,292.96,293.14,292.83,293.14,24755.0,287.7918,287.9686,287.6641,287.9686,24755.0
2024-06-06 15:30:00,293.18,293.33,293.1,293.12,16916.0,288.0079,288.1553,287.9294,287.949,16916.0
2024-06-06 15:35:00,293.12,293.13,292.58,292.67,18352.0,287.949,287.9588,287.4185,287.5069,18352.0
2024-06-06 15:40:00,292.62,292.69,292.4,292.63,25114.0,287.4578,287.5266,287.2417,287.4676,25114.0
2024-06-06 15:45:00,292.56,292.66,292.1,292.34,21502.0,287.3989,287.4971,286.947,287.1828,21502.0
2024-06-06 15:50:00,292.4,292.41,291.86,292.05,36837.0,287.2417,287.2515,286.7112,286.8979,36837.0
2024-06-06 15:55:00,292.08,292.09,291.42,291.72,128716.0,286.9273,286.9372,286.279,286.5737,128716.0
2024-06-07 09:30:00,291.44,291.52,290.47,290.82,51118.0,286.2986,286.3772,285.3457,285.6896,51118.0
2024-06-07 09:35:00,290.57,291.04,290.12,290.23,16432.0,285.444,285.9057,285.0019,285.11,16432.0
2024-06-07 09:40:00,290.12,290.45,290.06,290.13,15608.0,285.0019,285.3261,284.943,285.0117,15608.0
2024-06-07 09:45:00,290.28,290.35,289.62,290.12,22909.0,285.1591,285.2279,284.5107,285.0019,22909.0
2024-06-07 09:50:00,290.31,290.31,289.46,289.92,14838.0,285.1886,285.1886,284.3536,284.8055,14838.0
2024-06-07 09:55:00,289.91,290.0,289.61,289.86,21398.0,284.7956,284.884,284.5009,284.7465,21398.0
2024-06-07 10:00:00,289.86,289.92,289.0,289.17,27021.0,284.7465,284.8055,283.9017,284.0687,27021.0
2024-06-07 10:05:00,289.01,289.65,289.01,289.42,70117.0,283.9115,284.5402,283.9115,284.3143,70117.0
2024-06-07 10:10:00,289.37,290.28,289.02,290.04,25314.0,284.2652,285.1591,283.9213,284.9233,25314.0
2024-06-07 10:15:00,290.08,290.75,290.03,290.62,10133.0,284.9626,285.6208,284.9135,285.4931,10133.0
2024-06-07 10:20:00,290.63,291.07,290.47,291.04,17643.0,285.5029,285.9352,285.3457,285.9057,17643.0
2024-06-07 10:25:00,291.03,291.45,290.95,291.22,14035.0,285.8959,286.3085,285.8173,286.0825,14035.0
2024-06-07 10:30:00,291.21,291.21,290.57,290.79,28504.0,286.0727,286.0727,285.444,285.6601,28504.0
2024-06-07 10:35:00,290.75,291.5,290.65,291.38,28424.0,285.6208,286.3576,285.5226,286.2397,28424.0
2024-06-07 10:40:00,291.35,291.71,291.34,291.69,20069.0,286.2102,286.5639,286.2004,286.5442,20069.0
2024-06-07 10:45:00,291.6,291.77,291.47,291.62,16131.0,286.4558,286.6228,286.3281,286.4755,16131.0
2024-06-07 10:50:00,291.57,291.81,291.37,291.45,18251.0,286.4263,286.6621,286.2299,286.3085,18251.0
2024-06-07 10:55:00,291.52,291.57,290.91,291.07,16371.0,286.3772,286.4263,285.778,285.9352,16371.0
2024-06-07 11:00:00,291.1,291.1,290.45,290.45,36751.0,285.9646,285.9646,285.3261,285.3261,36751.0
2024-06-07 11:05:00,290.43,290.48,290.15,290.33,7063.0,285.3065,285.3556,285.0314,285.2082,7063.0
2024-06-07 11:10:00,290.33,290.4,290.1,290.28,8747.0,285.2082,285.277,284.9823,285.1591,8747.0
2024-06-07 11:15:00,290.27,290.45,290.08,290.19,11451.0,285.1493,285.3261,284.9626,285.0707,11451.0
2024-06-07 11:20:00,290.23,290.62,290.14,290.62,6391.0,285.11,285.4931,285.0216,285.4931,6391.0
2024-06-07 11:25:00,290.74,290.75,290.43,290.5,12222.0,285.611,285.6208,285.3065,285.3752,12222.0
2024-06-07 11:30:00,290.56,290.98,290.56,290.89,18424.0,285.4342,285.8468,285.4342,285.7583,18424.0
2024-06-07 11:35:00,290.86,290.93,290.32,290.45,10125.0,285.7289,285.7976,285.1984,285.3261,10125.0
2024-06-07 11:40:00,290.47,290.52,290.23,290.23,5743.0,285.3457,285.3949,285.11,285.11,5743.0
2024-06-07 11:45:00,290.23,290.63,290.19,290.54,6656.0,285.11,285.5029,285.0707,285.4145,6656.0
2024-06-07 11:50:00,290.59,291.18,290.58,291.08,9427.0,285.4636,286.0432,285.4538,285.945,9427.0
2024-06-07 11:55:00,291.14,291.37,291.14,291.34,3700.0,286.0039,286.2299,286.0039,286.2004,3700.0
2024-06-07 12:00:00,291.34,291.4,291.21,291.26,6268.0,286.2004,286.2593,286.0727,286.1218,6268.0
2024-06-07 12:05:00,291.29,291.57,291.21,291.51,3924.0,286.1513,286.4263,286.0727,286.3674,3924.0
2024-06-07 12:10:00,291.58,291.58,291.28,291.28,10012.0,286.4362,286.4362,286.1415,286.1415,10012.0
2024-06-07 12:15:00,291.3,291.52,291.25,291.33,12022.0,286.1611,286.3772,286.112,286.1906,12022.0
2024-06-07 12:20:00,291.39,291.39,290.83,290.84,16893.0,286.2495,286.2495,285.6994,285.7092,16893.0
2024-06-07 12:25:00,290.89,291.03,290.79,290.99,5901.0,285.7583,285.8959,285.6601,285.8566,5901.0
2024-06-07 12:30:00,291.06,291.12,290.86,290.86,9346.0,285.9253,285.9843,285.7289,285.7289,9346.0
2024-06-07 12:35:00,290.76,290.79,290.49,290.6,3305.0,285.6306,285.6601,285.3654,285.4735,3305.0
2024-06-07 12:40:00,290.59,290.73,290.41,290.58,16767.0,285.4636,285.6012,285.2868,285.4538,16767.0
2024-06-07 12:45:00,290.61,290.61,290.36,290.44,4619.0,285.4833,285.4833,285.2377,285.3163,4619.0
2024-06-07 12:50:00,290.49,290.65,290.47,290.57,25433.0,285.3654,285.5226,285.3457,285.444,25433.0
2024-06-07 12:55:00,290.63,291.09,290.57,290.98,13571.0,285.5029,285.9548,285.444,285.8468,13571.0
2024-06-07 13:00:00,290.84,290.84,290.37,290.5,4441.0,285.7092,285.7092,285.2475,285.3752,4441.0
2024-06-07 13:05:00,290.46,290.56,290.42,290.56,8070.0,285.3359,285.4342,285.2966,285.4342,8070.0
2024-06-07 13:10:00,290.54,290.59,290.4,290.53,8983.0,285.4145,285.4636,285.277,285.4047,8983.0
2024-06-07 13:15:00,290.55,290.57,290.41,290.51,5676.0,285.4243,285.444,285.2868,285.385,5676.0
2024-06-07 13:20:00,290.44,290.99,290.44,290.95,10659.0,285.3163,285.8566,285.3163,285.8173,10659.0
2024-06-07 13:25:00,290.98,290.98,290.6,290.71,5428.0,285.8468,285.8468,285.4735,285.5815,5428.0
2024-06-07 13:30:00,290.72,290.72,290.53,290.57,7268.0,285.5913,285.5913,285.4047,285.444,7268.0
2024-06-07 13:35:00,290.63,290.63,290.24,290.25,12512.0,285.5029,285.5029,285.1198,285.1296,12512.0
2024-06-07 13:40:00,290.3,290.53,290.14,290.41,10849.0,285.1787,285.4047,285.0216,285.2868,10849.0
2024-06-07 13:45:00,290.44,290.47,290.36,290.4,3966.0,285.3163,285.3457,285.2377,285.277,3966.0
2024-06-07 13:50:00,290.4,290.45,290.32,290.33,8429.0,285.277,285.3261,285.1984,285.2082,8429.0
2024-06-07 13:55:00,290.43,290.43,290.22,290.23,8152.0,285.3065,285.3065,285.1002,285.11,8152.0
2024-06-07 14:00:00,290.19,290.19,289.63,289.79,11218.0,285.0707,285.0707,284.5206,284.6777,11218.0
2024-06-07 14:05:00,289.8,289.89,289.23,289.23,7265.0,284.6876,284.776,284.1276,284.1276,7265.0
2024-06-07 14:10:00,289.26,289.33,288.97,289.0,18418.0,284.1571,284.2259,283.8722,283.9017,18418.0
2024-06-07 14:15:00,288.95,289.08,288.87,289.02,18091.0,283.8526,283.9803,283.774,283.9213,18091.0
2024-06-07 14:20:00,289.0,289.39,288.89,288.97,36082.0,283.9017,284.2848,283.7936,283.8722,36082.0
2024-06-07 14:25:00,289.01,289.23,288.88,289.18,42360.0,283.9115,284.1276,283.7838,284.0785,42360.0
2024-06-07 14:30:00,289.13,289.62,289.04,289.22,18289.0,284.0294,284.5107,283.941,284.1178,18289.0
2024-06-07 14:35:00,289.19,289.45,289.15,289.24,11890.0,284.0883,284.3437,284.049,284.1374,11890.0
2024-06-07 14:40:00,289.31,289.45,289.13,289.25,20818.0,284.2062,284.3437,284.0294,284.1473,20818.0
2024-06-07 14:45:00,289.31,289.37,289.12,289.18,18974.0,284.2062,284.2652,284.0196,284.0785,18974.0
2024-06-07 14:50:00,289.18,289.26,288.82,289.17,14691.0,284.0785,284.1571,283.7249,284.0687,14691.0
2024-06-07 14:55:00,289.2,289.24,288.86,288.98,13708.0,284.0982,284.1374,283.7642,283.882,13708.0
2024-06-07 15:00:00,289.02,289.12,288.82,288.97,12226.0,283.9213,284.0196,283.7249,283.8722,12226.0
2024-06-07 15:05:00,289.0,289.02,288.57,288.57,13336.0,283.9017,283.9213,283.4793,283.4793,13336.0
2024-06-07 15:10:00,288.6,288.75,288.35,288.61,26508.0,283.5087,283.6561,283.2631,283.5186,26508.0
2024-06-07 15:15:00,288.66,288.84,288.5,288.57,21414.0,283.5677,283.7445,283.4105,283.4793,21414.0
2024-06-07 15:20:00,288.57,288.8,288.44,288.76,22377.0,283.4793,283.7052,283.3516,283.6659,22377.0
2024-06-07 15:25:00,288.73,288.86,288.65,288.84,13433.0,283.6364,283.7642,283.5579,283.7445,13433.0
2024-06-07 15:30:00,288.79,289.24,288.66,289.24,23964.0,283.6954,284.1374,283.5677,284.1374,23964.0
2024-06-07 15:35:00,289.2,289.2,288.75,288.85,18336.0,284.0982,284.0982,283.6561,283.7543,18336.0
2024-06-07 15:40:00,288.89,288.94,288.6,288.69,20478.0,283.7936,283.8427,283.5087,283.5972,20478.0
2024-06-07 15:45:00,288.65,288.72,288.52,288.62,13275.0,283.5579,283.6266,283.4301,283.5284,13275.0
2024-06-07 15:50:00,288.59,288.76,288.43,288.49,35966.0,283.4989,283.6659,283.3417,283.4007,35966.0
2024-06-07 15:55:00,288.5,288.61,288.15,288.42,143634.0,283.4105,283.5186,283.0667,283.3319,143634.0
2024-06-10 09:30:00,287.38,289.27,287.0,288.63,60034.0,282.3103,284.1669,281.937,283.5382,60034.0
2024-06-10 09:35:00,288.57,288.81,287.7,287.95,11035.0,283.4793,283.715,282.6246,282.8702,11035.0
2024-06-10 09:40:00,287.95,288.69,287.79,288.5,20010.0,282.8702,283.5972,282.713,283.4105,20010.0
2024-06-10 09:45:00,288.58,288.88,288.38,288.84,14364.0,283.4891,283.7838,283.2926,283.7445,14364.0
2024-06-10 09:50:00,288.84,289.08,288.58,288.66,18431.0,283.7445,283.9803,283.4891,283.5677,18431.0
2024-06-10 09:55:00,288.66,288.71,288.05,288.5,20358.0,283.5677,283.6168,282.9684,283.4105,20358.0
2024-06-10 10:00:00,288.52,289.07,288.41,288.81,15933.0,283.4301,283.9704,283.3221,283.715,15933.0
2024-06-10 10:05:00,288.8,289.23,288.77,288.8,18529.0,283.7052,284.1276,283.6757,283.7052,18529.0
2024-06-10 10:10:00,288.81,289.02,288.38,288.49,13016.0,283.715,283.9213,283.2926,283.4007,13016.0
2024-06-10 10:15:00,288.49,288.62,288.32,288.39,18389.0,283.4007,283.5284,283.2337,283.3024,18389.0
2024-06-10 10:20:00,288.47,288.47,287.97,288.07,50680.0,283.381,283.381,282.8899,282.9881,50680.0
2024-06-10 10:25:00,288.06,288.3,287.99,288.23,11757.0,282.9783,283.214,282.9095,283.1453,11757.0
2024-06-10 10:30:00,288.23,288.6,288.16,288.53,16229.0,283.1453,283.5087,283.0765,283.44,16229.0
2024-06-10 10:35:00,288.53,288.57,288.16,288.52,15895.0,283.44,283.4793,283.0765,283.4301,15895.0
2024-06-10 10:40:00,288.49,288.49,287.91,287.93,7375.0,283.4007,283.4007,282.8309,282.8506,7375.0
2024-06-10 10:45:00,287.99,288.36,287.95,288.34,29054.0,282.9095,283.273,282.8702,283.2533,29054.0
2024-06-10 10:50:00,288.33,288.5,288.06,288.43,13488.0,283.2435,283.4105,282.9783,283.3417,13488.0
2024-06-10 10:55:00,288.48,288.51,288.22,288.25,9371.0,283.3909,283.4203,283.1354,283.1649,9371.0
2024-06-10 11:00:00,288.25,288.45,288.18,288.42,9223.0,283.1649,283.3614,283.0961,283.3319,9223.0
2024-06-10 11:05:00,288.43,288.66,288.42,288.66,6821.0,283.3417,283.5677,283.3319,283.5677,6821.0
2024-06-10 11:10:00,288.62,288.63,288.35,288.41,7753.0,283.5284,283.5382,283.2631,283.3221,7753.0
2024-06-10 11:15:00,288.33,288.53,288.2,288.32,15673.0,283.2435,283.44,283.1158,283.2337,15673.0
2024-06-10 11:20:00,288.33,288.33,288.11,288.18,5513.0,283.2435,283.2435,283.0274,283.0961,5513.0
2024-06-10 11:25:00,288.14,288.25,287.97,288.1,90883.0,283.0569,283.1649,282.8899,283.0176,90883.0
2024-06-10 11:30:00,288.17,288.31,288.02,288.21,30823.0,283.0863,283.2239,282.939,283.1256,30823.0
2024-06-10 11:35:00,288.17,288.27,287.96,287.99,16375.0,283.0863,283.1846,282.88,282.9095,16375.0
2024-06-10 11:40:00,288.06,288.1,287.78,287.78,3755.0,282.9783,283.0176,282.7032,282.7032,3755.0
2024-06-10 11:45:00,287.81,287.89,287.65,287.81,10473.0,282.7327,282.8113,282.5755,282.7327,10473.0
2024-06-10 11:50:00,287.81,288.09,287.81,287.96,9907.0,282.7327,283.0077,282.7327,282.88,9907.0
2024-06-10 11:55:00,287.97,287.97,287.65,287.78,6686.0,282.8899,282.8899,282.5755,282.7032,6686.0
2024-06-10 12:00:00,287.79,287.83,287.63,287.71,7961.0,282.713,282.7523,282.5558,282.6344,7961.0
2024-06-10 12:05:00,287.71,287.76,287.45,287.76,17812.0,282.6344,282.6836,282.379,282.6836,17812.0
2024-06-10 12:10:00,287.77,287.78,287.67,287.72,5635.0,282.6934,282.7032,282.5951,282.6443,5635.0
2024-06-10 12:15:00,287.67,287.69,287.46,287.46,6149.0,282.5951,282.6148,282.3888,282.3888,6149.0
2024-06-10 12:20:00,287.47,287.79,287.47,287.79,17816.0,282.3987,282.713,282.3987,282.713,17816.0
2024-06-10 12:25:00,287.75,287.83,287.68,287.7,7661.0,282.6737,282.7523,282.605,282.6246,7661.0
2024-06-10 12:30:00,287.62,287.75,287.62,287.68,2999.0,282.546,282.6737,282.546,282.605,2999.0
2024-06-10 12:35:00,287.66,287.78,287.57,287.63,7947.0,282.5853,282.7032,282.4969,282.5558,7947.0
2024-06-10 12:40:00,287.63,287.7,287.56,287.7,6783.0,282.5558,282.6246,282.4871,282.6246,6783.0
2024-06-10 12:45:00,287.64,287.74,287.62,287.68,4849.0,282.5657,282.6639,282.546,282.605,4849.0
2024-06-10 12:50:00,287.73,287.79,287.7,287.71,7171.0,282.6541,282.713,282.6246,282.6344,7171.0
2024-06-10 12:55:00,287.71,287.76,287.65,287.72,6506.0,282.6344,282.6836,282.5755,282.6443,6506.0
2024-06-10 13:00:00,287.7,287.72,287.51,287.62,14855.0,282.6246,282.6443,282.438,282.546,14855.0
2024-06-10 13:05:00,287.6,287.7,287.37,287.37,4467.0,282.5264,282.6246,282.3004,282.3004,4467.0
2024-06-10 13:10:00,287.32,287.33,287.07,287.13,8732.0,282.2513,282.2611,282.0057,282.0647,8732.0
2024-06-10 13:15:00,287.08,287.18,287.01,287.15,7723.0,282.0156,282.1138,281.9468,282.0843,7723.0
2024-06-10 13:20:00,287.12,287.32,287.07,287.19,12446.0,282.0548,282.2513,282.0057,282.1236,12446.0
2024-06-10 13:25:00,287.22,287.37,287.21,287.36,2924.0,282.1531,282.3004,282.1433,282.2906,2924.0
2024-06-10 13:30:00,287.39,287.62,287.37,287.58,10346.0,282.3201,282.546,282.3004,282.5067,10346.0
2024-06-10 13:35:00,287.59,287.78,287.59,287.78,5271.0,282.5166,282.7032,282.5166,282.7032,5271.0
2024-06-10 13:40:00,287.78,287.91,287.78,287.9,3141.0,282.7032,282.8309,282.7032,282.8211,3141.0
2024-06-10 13:45:00,287.91,288.34,287.89,288.23,5475.0,282.8309,283.2533,282.8113,283.1453,5475.0
2024-06-10 13:50:00,288.29,288.29,288.11,288.11,2478.0,283.2042,283.2042,283.0274,283.0274,2478.0
2024-06-10 13:55:00,288.11,288.11,287.88,287.93,2802.0,283.0274,283.0274,282.8014,282.8506,2802.0
2024-06-10 14:00:00,287.87,287.87,287.57,287.66,13935.0,282.7916,282.7916,282.4969,282.5853,13935.0
2024-06-10 14:05:00,287.66,287.93,287.63,287.9,7341.0,282.5853,282.8506,282.5558,282.8211,7341.0
2024-06-10 14:10:00,287.89,287.93,287.69,287.71,3695.0,282.8113,282.8506,282.6148,282.6344,3695.0
2024-06-10 14:15:00,287.71,288.24,287.71,288.24,4535.0,282.6344,283.1551,282.6344,283.1551,4535.0
2024-06-10 14:20:00,288.25,288.26,287.99,288.12,6190.0,283.1649,283.1747,282.9095,283.0372,6190.0
2024-06-10 14:25:00,288.18,288.19,288.02,288.1,7386.0,283.0961,283.106,282.939,283.0176,7386.0
2024-06-10 14:30:00,288.04,288.36,288.03,288.32,5368.0,282.9586,283.273,282.9488,283.2337,5368.0
2024-06-10 14:35:00,288.41,288.7,288.33,288.6,5399.0,283.3221,283.607,283.2435,283.5087,5399.0
2024-06-10 14:40:00,288.62,288.84,288.62,288.68,13634.0,283.5284,283.7445,283.5284,283.5873,13634.0
2024-06-10 14:45:00,288.74,288.97,288.73,288.94,9994.0,283.6463,283.8722,283.6364,283.8427,9994.0
2024-06-10 14:50:00,288.94,289.02,288.74,288.96,12114.0,283.8427,283.9213,283.6463,283.8624,12114.0
2024-06-10 14:55:00,288.96,289.15,288.9,289.15,7854.0,283.8624,284.049,283.8034,284.049,7854.0
2024-06-10 15:00:00,289.1,289.4,289.1,289.38,14494.0,283.9999,284.2946,283.9999,284.275,14494.0
2024-06-10 15:05:00,289.33,289.49,289.25,289.44,6969.0,284.2259,284.383,284.1473,284.3339,6969.0
2024-06-10 15:10:00,289.47,289.52,289.32,289.44,15542.0,284.3634,284.4125,284.216,284.3339,15542.0
2024-06-10 15:15:00,289.54,289.77,289.49,289.71,36033.0,284.4322,284.6581,284.383,284.5992,36033.0
2024-06-10 15:20:00,289.71,290.05,289.66,290.01,58676.0,284.5992,284.9332,284.55,284.8939,58676.0
2024-06-10 15:25:00,289.99,290.17,289.99,290.11,16522.0,284.8742,285.051,284.8742,284.9921,16522.0
2024-06-10 15:30:00,290.06,290.42,290.0,290.33,22197.0,284.943,285.2966,284.884,285.2082,22197.0
2024-06-10 15:35:00,290.33,290.33,290.01,290.1,66922.0,285.2082,285.2082,284.8939,284.9823,66922.0
2024-06-10 15:40:00,290.13,290.36,289.77,289.77,17293.0,285.0117,285.2377,284.6581,284.6581,17293.0
2024-06-10 15:45:00,289.77,289.91,289.42,289.66,31439.0,284.6581,284.7956,284.3143,284.55,31439.0
2024-06-10 15:50:00,289.62,290.1,289.53,290.02,21474.0,284.5107,284.9823,284.4223,284.9037,21474.0
2024-06-10 15:55:00,290.05,290.52,289.86,290.44,68693.0,284.9332,285.3949,284.7465,285.3163,68693.0
2024-06-11 09:30:00,290.12,290.46,289.12,289.56,42289.0,285.0019,285.3359,284.0196,284.4518,42289.0
2024-06-11 09:35:00,289.28,290.01,289.19,289.93,18374.0,284.1767,284.8939,284.0883,284.8153,18374.0
2024-06-11 09:40:00,289.9,289.92,288.79,289.63,32383.0,284.7858,284.8055,283.6954,284.5206,32383.0
2024-06-11 09:45:00,289.63,290.03,289.05,289.88,62421.0,284.5206,284.9135,283.9508,284.7662,62421.0
2024-06-11 09:50:00,289.66,290.19,289.41,290.19,8116.0,284.55,285.0707,284.3044,285.0707,8116.0
2024-06-11 09:55:00,290.07,291.31,290.06,291.06,18269.0,284.9528,286.1709,284.943,285.9253,18269.0
2024-06-11 10:00:00,291.06,291.12,290.63,290.82,18019.0,285.9253,285.9843,285.5029,285.6896,18019.0
2024-06-11 10:05:00,290.81,290.95,289.95,290.4,15466.0,285.6798,285.8173,284.8349,285.277,15466.0
2024-06-11 10:10:00,290.35,290.61,290.03,290.61,14375.0,285.2279,285.4833,284.9135,285.4833,14375.0
2024-06-11 10:15:00,290.6,290.83,290.35,290.61,22438.0,285.4735,285.6994,285.2279,285.4833,22438.0
2024-06-11 10:20:00,290.68,290.8,290.08,290.19,68218.0,285.552,285.6699,284.9626,285.0707,68218.0
2024-06-11 10:25:00,290.28,290.4,289.92,290.34,115022.0,285.1591,285.277,284.8055,285.218,115022.0
2024-06-11 10:30:00,290.41,290.54,290.17,290.28,38270.0,285.2868,285.4145,285.051,285.1591,38270.0
2024-06-11 10:35:00,290.32,291.18,290.3,291.06,15203.0,285.1984,286.0432,285.1787,285.9253,15203.0
2024-06-11 10:40:00,291.13,291.14,290.71,290.79,14018.0,285.9941,286.0039,285.5815,285.6601,14018.0
2024-06-11 10:45:00,290.76,291.19,290.45,290.59,11157.0,285.6306,286.053,285.3261,285.4636,11157.0
2024-06-11 10:50:00,290.51,290.52,290.24,290.35,10689.0,285.385,285.3949,285.1198,285.2279,10689.0
2024-06-11 10:55:00,290.39,290.59,290.27,290.51,8550.0,285.2672,285.4636,285.1493,285.385,8550.0
2024-06-11 11:00:00,290.57,290.96,290.52,290.82,6377.0,285.444,285.8271,285.3949,285.6896,6377.0
2024-06-11 11:05:00,290.83,290.83,290.45,290.56,13794.0,285.6994,285.6994,285.3261,285.4342,13794.0
2024-06-11 11:10:00,290.64,290.65,290.29,290.46,2878.0,285.5127,285.5226,285.1689,285.3359,2878.0
2024-06-11 11:15:00,290.33,290.71,290.33,290.62,7023.0,285.2082,285.5815,285.2082,285.4931,7023.0
2024-06-11 11:20:00,290.53,290.63,290.41,290.49,3785.0,285.4047,285.5029,285.2868,285.3654,3785.0
2024-06-11 11:25:00,290.45,290.49,290.13,290.21,4012.0,285.3261,285.3654,285.0117,285.0903,4012.0
2024-06-11 11:30:00,290.19,290.74,290.19,290.46,7088.0,285.0707,285.611,285.0707,285.3359,7088.0
2024-06-11 11:35:00,290.43,290.44,289.94,289.98,2503.0,285.3065,285.3163,284.8251,284.8644,2503.0
2024-06-11 11:40:00,289.96,290.05,289.78,289.97,5002.0,284.8447,284.9332,284.6679,284.8546,5002.0
2024-06-11 11:45:00,289.96,290.32,289.96,290.2,3097.0,284.8447,285.1984,284.8447,285.0805,3097.0
2024-06-11 11:50:00,290.27,290.52,290.26,290.32,6086.0,285.1493,285.3949,285.1395,285.1984,6086.0
2024-06-11 11:55:00,290.18,290.32,290.06,290.12,6549.0,285.0609,285.1984,284.943,285.0019,6549.0
2024-06-11 12:00:00,290.08,290.15,289.97,290.02,6494.0,284.9626,285.0314,284.8546,284.9037,6494.0
2024-06-11 12:05:00,290.1,290.26,289.99,290.16,6725.0,284.9823,285.1395,284.8742,285.0412,6725.0
2024-06-11 12:10:00,290.09,290.22,289.98,289.98,4746.0,284.9725,285.1002,284.8644,284.8644,4746.0
2024-06-11 12:15:00,290.08,290.1,289.83,289.85,6140.0,284.9626,284.9823,284.717,284.7367,6140.0
2024-06-11 12:20:00,289.88,289.88,289.61,289.72,4186.0,284.7662,284.7662,284.5009,284.609,4186.0
2024-06-11 12:25:00,289.77,289.89,289.64,289.69,6975.0,284.6581,284.776,284.5304,284.5795,6975.0
2024-06-11 12:30:00,289.71,290.18,289.61,290.17,18058.0,284.5992,285.0609,284.5009,285.051,18058.0
2024-06-11 12:35:00,290.13,290.45,290.12,290.44,11207.0,285.0117,285.3261,285.0019,285.3163,11207.0
2024-06-11 12:40:00,290.5,290.57,290.33,290.49,7776.0,285.3752,285.444,285.2082,285.3654,7776.0
2024-06-11 12:45:00,290.42,290.46,290.33,290.41,3351.0,285.2966,285.3359,285.2082,285.2868,3351.0
2024-06-11 12:50:00,290.35,290.51,290.33,290.33,4942.0,285.2279,285.385,285.2082,285.2082,4942.0
2024-06-11 12:55:00,290.42,290.5,290.38,290.44,2975.0,285.2966,285.3752,285.2573,285.3163,2975.0
2024-06-11 13:00:00,290.44,290.8,290.33,290.75,7202.0,285.3163,285.6699,285.2082,285.6208,7202.0
2024-06-11 13:05:00,290.72,290.98,290.65,290.86,7283.0,285.5913,285.8468,285.5226,285.7289,7283.0
2024-06-11 13:10:00,290.91,291.04,290.79,290.85,4328.0,285.778,285.9057,285.6601,285.719,4328.0
2024-06-11 13:15:00,290.93,291.1,290.85,291.06,5014.0,285.7976,285.9646,285.719,285.9253,5014.0
2024-06-11 13:20:00,291.01,291.02,290.64,290.74,6646.0,285.8762,285.886,285.5127,285.611,6646.0
2024-06-11 13:25:00,290.71,290.88,290.7,290.86,11637.0,285.5815,285.7485,285.5717,285.7289,11637.0
2024-06-11 13:30:00,290.87,290.91,290.76,290.89,4191.0,285.7387,285.778,285.6306,285.7583,4191.0
2024-06-11 13:35:00,290.9,291.24,290.87,291.0,14787.0,285.7682,286.1022,285.7387,285.8664,14787.0
2024-06-11 13:40:00,290.95,291.03,290.66,291.03,9549.0,285.8173,285.8959,285.5324,285.8959,9549.0
2024-06-11 13:45:00,291.04,291.04,290.86,291.0,8747.0,285.9057,285.9057,285.7289,285.8664,8747.0
2024-06-11 13:50:00,291.03,291.47,291.03,291.38,13887.0,285.8959,286.3281,285.8959,286.2397,13887.0
2024-06-11 13:55:00,291.42,291.84,291.42,291.79,7467.0,286.279,286.6916,286.279,286.6425,7467.0
2024-06-11 14:00:00,291.84,292.19,291.68,292.19,7540.0,286.6916,287.0354,286.5344,287.0354,7540.0
2024-06-11 14:05:00,292.19,292.19,291.86,291.97,9376.0,287.0354,287.0354,286.7112,286.8193,9376.0
2024-06-11 14:10:00,291.97,292.51,291.96,292.51,11181.0,286.8193,287.3498,286.8095,287.3498,11181.0
2024-06-11 14:15:00,292.51,292.62,292.38,292.5,23449.0,287.3498,287.4578,287.2221,287.3399,23449.0
2024-06-11 14:20:00,292.51,292.55,292.33,292.53,10898.0,287.3498,287.3891,287.1729,287.3694,10898.0
2024-06-11 14:25:00,292.51,293.04,292.51,292.94,19685.0,287.3498,287.8704,287.3498,287.7722,19685.0
2024-06-11 14:30:00,292.93,293.23,292.87,293.06,20465.0,287.7624,288.0571,287.7034,287.8901,20465.0
2024-06-11 14:35:00,293.12,293.35,292.92,293.35,22122.0,287.949,288.1749,287.7525,288.1749,22122.0
2024-06-11 14:40:00,293.29,293.57,293.29,293.4,9710.0,288.116,288.3911,288.116,288.2241,9710.0
2024-06-11 14:45:00,293.33,293.56,293.32,293.55,7950.0,288.1553,288.3812,288.1455,288.3714,7950.0
2024-06-11 14:50:00,293.49,293.58,293.33,293.37,9789.0,288.3125,288.4009,288.1553,288.1946,9789.0
2024-06-11 14:55:00,293.39,293.56,293.25,293.33,15644.0,288.2142,288.3812,288.0767,288.1553,15644.0
2024-06-11 15:00:00,293.39,293.54,293.34,293.42,13316.0,288.2142,288.3616,288.1651,288.2437,13316.0
2024-06-11 15:05:00,293.45,293.68,293.36,293.5,21466.0,288.2732,288.4991,288.1848,288.3223,21466.0
2024-06-11 15:10:00,293.5,293.85,293.46,293.84,28737.0,288.3223,288.6661,288.283,288.6563,28737.0
2024-06-11 15:15:00,293.89,294.0,293.83,293.96,15094.0,288.7054,288.8135,288.6465,288.7742,15094.0
2024-06-11 15:20:00,293.88,294.0,293.72,293.79,12251.0,288.6956,288.8135,288.5384,288.6072,12251.0
2024-06-11 15:25:00,293.79,293.82,293.69,293.79,10131.0,288.6072,288.6367,288.5089,288.6072,10131.0
2024-06-11 15:30:00,293.75,293.86,293.71,293.79,14562.0,288.5679,288.6759,288.5286,288.6072,14562.0
2024-06-11 15:35:00,293.74,294.03,293.49,294.0,29319.0,288.5581,288.8429,288.3125,288.8135,29319.0
2024-06-11 15:40:00,294.0,294.1,293.88,293.97,25729.0,288.8135,288.9117,288.6956,288.784,25729.0
2024-06-11 15:45:00,293.91,294.06,293.6,293.66,23360.0,288.7251,288.8724,288.4205,288.4795,23360.0
2024-06-11 15:50:00,293.59,294.17,293.59,293.89,59284.0,288.4107,288.9805,288.4107,288.7054,59284.0
2024-06-11 15:55:00,293.84,294.31,293.76,294.28,122941.0,288.6563,289.118,288.5777,289.0885,122941.0
2024-06-12 09:30:00,291.63,294.15,291.14,291.97,256544.0,286.4853,288.9608,286.0039,286.8193,256544.0
2024-06-12 09:35:00,292.1,292.32,290.12,291.43,92332.0,286.947,287.1631,285.0019,286.2888,92332.0
2024-06-12 09:40:00,291.43,292.07,291.18,291.55,53479.0,286.2888,286.9175,286.0432,286.4067,53479.0
2024-06-12 09:45:00,291.53,293.41,291.46,293.04,42237.0,286.387,288.2339,286.3183,287.8704,42237.0
2024-06-12 09:50:00,292.83,292.98,292.34,292.61,22478.0,287.6641,287.8115,287.1828,287.448,22478.0
2024-06-12 09:55:00,292.4,293.48,292.4,292.74,37184.0,287.2417,288.3026,287.2417,287.5757,37184.0
2024-06-12 10:00:00,292.56,292.81,291.92,292.0,22686.0,287.3989,287.6445,286.7702,286.8488,22686.0
2024-06-12 10:05:00,292.18,292.18,290.84,290.94,28179.0,287.0256,287.0256,285.7092,285.8075,28179.0
2024-06-12 10:10:00,290.96,291.82,290.91,291.71,67292.0,285.8271,286.6719,285.778,286.5639,67292.0
2024-06-12 10:15:00,291.73,291.8,290.83,291.33,70186.0,286.5835,286.6523,285.6994,286.1906,70186.0
2024-06-12 10:20:00,291.23,291.33,290.87,291.23,32763.0,286.0923,286.1906,285.7387,286.0923,32763.0
2024-06-12 10:25:00,291.24,291.63,291.16,291.49,19930.0,286.1022,286.4853,286.0236,286.3478,19930.0
2024-06-12 10:30:00,291.38,292.07,291.38,291.69,15308.0,286.2397,286.9175,286.2397,286.5442,15308.0
2024-06-12 10:35:00,291.57,292.09,291.54,291.85,11369.0,286.4263,286.9372,286.3969,286.7014,11369.0
2024-06-12 10:40:00,291.89,292.1,291.5,291.56,11363.0,286.7407,286.947,286.3576,286.4165,11363.0
2024-06-12 10:45:00,291.52,291.81,291.4,291.52,10412.0,286.3772,286.6621,286.2593,286.3772,10412.0
2024-06-12 10:50:00,291.6,291.71,291.01,291.01,28902.0,286.4558,286.5639,285.8762,285.8762,28902.0
2024-06-12 10:55:00,291.15,291.39,289.92,290.37,24559.0,286.0138,286.2495,284.8055,285.2475,24559.0
2024-06-12 11:00:00,290.07,290.28,289.39,289.57,13910.0,284.9528,285.1591,284.2848,284.4616,13910.0
2024-06-12 11:05:00,289.49,289.61,288.53,288.76,26350.0,284.383,284.5009,283.44,283.6659,26350.0
2024-06-12 11:10:00,288.73,289.3,288.61,288.95,20339.0,283.6364,284.1964,283.5186,283.8526,20339.0
2024-06-12 11:15:00,288.84,289.28,288.52,289.14,22988.0,283.7445,284.1767,283.4301,284.0392,22988.0
2024-06-12 11:20:00,289.14,289.14,288.74,288.85,16468.0,284.0392,284.0392,283.6463,283.7543,16468.0
2024-06-12 11:25:00,288.84,288.85,288.32,288.38,26782.0,283.7445,283.7543,283.2337,283.2926,26782.0
2024-06-12 11:30:00,288.36,288.61,288.22,288.23,26695.0,283.273,283.5186,283.1354,283.1453,26695.0
2024-06-12 11:35:00,288.26,288.61,288.0,288.33,24117.0,283.1747,283.5186,282.9193,283.2435,24117.0
2024-06-12 11:40:00,288.32,288.47,288.2,288.31,11570.0,283.2337,283.381,283.1158,283.2239,11570.0
2024-06-12 11:45:00,288.31,288.73,288.29,288.73,10802.0,283.2239,283.6364,283.2042,283.6364,10802.0
2024-06-12 11:50:00,288.73,288.77,288.35,288.56,9776.0,283.6364,283.6757,283.2631,283.4694,9776.0
2024-06-12 11:55:00,288.6,288.88,288.56,288.85,13610.0,283.5087,283.7838,283.4694,283.7543,13610.0
2024-06-12 12:00:00,288.75,288.78,288.18,288.25,17841.0,283.6561,283.6856,283.0961,283.1649,17841.0
2024-06-12 12:05:00,288.29,288.29,287.5,287.56,13139.0,283.2042,283.2042,282.4281,282.4871,13139.0
2024-06-12 12:10:00,287.5,288.08,287.5,287.99,15278.0,282.4281,282.9979,282.4281,282.9095,15278.0
2024-06-12 12:15:00,288.06,288.19,287.79,288.0,13710.0,282.9783,283.106,282.713,282.9193,13710.0
2024-06-12 12:20:00,288.01,288.04,286.96,287.17,20887.0,282.9291,282.9586,281.8977,282.104,20887.0
2024-06-12 12:25:00,287.17,287.31,287.03,287.15,13752.0,282.104,282.2415,281.9664,282.0843,13752.0
2024-06-12 12:30:00,287.11,287.55,286.7,287.34,15461.0,282.045,282.4773,281.6423,282.271,15461.0
2024-06-12 12:35:00,287.54,287.82,287.36,287.81,19617.0,282.4674,282.7425,282.2906,282.7327,19617.0
2024-06-12 12:40:00,287.73,288.0,287.57,287.95,30787.0,282.6541,282.9193,282.4969,282.8702,30787.0
2024-06-12 12:45:00,287.93,288.2,287.82,287.84,16938.0,282.8506,283.1158,282.7425,282.7621,16938.0
2024-06-12 12:50:00,287.9,288.15,287.84,287.93,19197.0,282.8211,283.0667,282.7621,282.8506,19197.0
2024-06-12 12:55:00,287.93,288.05,287.92,287.93,15661.0,282.8506,282.9684,282.8407,282.8506,15661.0
2024-06-12 13:00:00,287.93,288.41,287.87,288.33,16532.0,282.8506,283.3221,282.7916,283.2435,16532.0
2024-06-12 13:05:00,288.33,288.33,288.01,288.17,33823.0,283.2435,283.2435,282.9291,283.0863,33823.0
2024-06-12 13:10:00,288.17,288.17,287.46,287.84,17567.0,283.0863,283.0863,282.3888,282.7621,17567.0
2024-06-12 13:15:00,287.7,288.03,287.68,287.83,14247.0,282.6246,282.9488,282.605,282.7523,14247.0
2024-06-12 13:20:00,287.87,287.96,287.44,287.51,10388.0,282.7916,282.88,282.3692,282.438,10388.0
2024-06-12 13:25:00,287.55,287.57,286.6,286.6,13204.0,282.4773,282.4969,281.544,281.544,13204.0
2024-06-12 13:30:00,286.66,286.66,286.29,286.56,10481.0,281.603,281.603,281.2395,281.5047,10481.0
2024-06-12 13:35:00,286.55,286.82,286.37,286.4,6239.0,281.4949,281.7601,281.3181,281.3475,6239.0
2024-06-12 13:40:00,286.44,286.51,286.16,286.25,12123.0,281.3868,281.4556,281.1118,281.2002,12123.0
2024-06-12 13:45:00,286.3,286.73,286.26,286.72,11262.0,281.2493,281.6717,281.21,281.6619,11262.0
2024-06-12 13:50:00,286.79,287.05,286.68,286.99,21159.0,281.7307,281.9861,281.6226,281.9271,21159.0
2024-06-12 13:55:00,286.95,287.16,286.55,286.63,25685.0,281.8878,282.0941,281.4949,281.5735,25685.0
2024-06-12 14:00:00,286.61,287.38,285.5,287.21,23772.0,281.5538,282.3103,280.4634,282.1433,23772.0
2024-06-12 14:05:00,287.18,287.75,287.18,287.38,11525.0,282.1138,282.6737,282.1138,282.3103,11525.0
2024-06-12 14:10:00,287.55,287.82,287.09,287.44,25983.0,282.4773,282.7425,282.0254,282.3692,25983.0
2024-06-12 14:15:00,287.39,287.59,287.32,287.33,13750.0,282.3201,282.5166,282.2513,282.2611,13750.0
2024-06-12 14:20:00,287.36,287.36,287.15,287.17,9652.0,282.2906,282.2906,282.0843,282.104,9652.0
2024-06-12 14:25:00,287.19,287.64,287.14,287.57,10870.0,282.1236,282.5657,282.0745,282.4969,10870.0
2024-06-12 14:30:00,287.56,287.65,287.29,287.48,17196.0,282.4871,282.5755,282.2218,282.4085,17196.0
2024-06-12 14:35:00,287.41,287.62,287.09,287.62,40050.0,282.3397,282.546,282.0254,282.546,40050.0
2024-06-12 14:40:00,287.56,287.56,287.01,287.36,11925.0,282.4871,282.4871,281.9468,282.2906,11925.0
2024-06-12 14:45:00,287.23,287.49,287.12,287.23,10811.0,282.1629,282.4183,282.0548,282.1629,10811.0
2024-06-12 14:50:00,287.23,287.44,286.93,287.06,12329.0,282.1629,282.3692,281.8682,281.9959,12329.0
2024-06-12 14:55:00,286.92,287.26,286.83,286.84,11548.0,281.8584,282.1924,281.77,281.7798,11548.0
2024-06-12 15:00:00,286.84,287.38,286.8,287.1,14539.0,281.7798,282.3103,281.7405,282.0352,14539.0
2024-06-12 15:05:00,287.08,287.22,286.88,287.15,17915.0,282.0156,282.1531,281.8191,282.0843,17915.0
2024-06-12 15:10:00,287.16,287.28,286.8,287.18,19853.0,282.0941,282.212,281.7405,282.1138,19853.0
2024-06-12 15:15:00,287.1,287.68,287.06,287.68,15410.0,282.0352,282.605,281.9959,282.605,15410.0
2024-06-12 15:20:00,287.69,287.69,286.41,286.42,25740.0,282.6148,282.6148,281.3574,281.3672,25740.0
2024-06-12 15:25:00,286.37,286.47,285.79,286.02,30375.0,281.3181,281.4163,280.7483,280.9743,30375.0
2024-06-12 15:30:00,286.02,286.21,285.76,286.21,50013.0,280.9743,281.1609,280.7188,281.1609,50013.0
2024-06-12 15:35:00,286.2,286.39,285.63,285.63,58137.0,281.1511,281.3377,280.5911,280.5911,58137.0
2024-06-12 15:40:00,285.52,286.07,285.44,286.0,27635.0,280.4831,281.0234,280.4045,280.9546,27635.0
2024-06-12 15:45:00,286.05,286.27,285.79,285.91,43503.0,281.0037,281.2198,280.7483,280.8662,43503.0
2024-06-12 15:50:00,285.91,286.34,285.78,285.84,75468.0,280.8662,281.2886,280.7385,280.7974,75468.0
2024-06-12 15:55:00,285.91,286.1,285.5,285.71,147093.0,280.8662,281.0528,280.4634,280.6697,147093.0
2024-06-13 09:30:00,287.67,288.5,286.0,288.04,88319.0,282.5951,283.4105,280.9546,282.9586,88319.0
2024-06-13 09:35:00,288.47,289.55,287.71,287.83,22822.0,283.381,284.442,282.6344,282.7523,22822.0
2024-06-13 09:40:00,287.67,288.26,287.13,287.13,24394.0,282.5951,283.1747,282.0647,282.0647,24394.0
2024-06-13 09:45:00,287.2,287.4,286.54,287.18,20560.0,282.1334,282.3299,281.4851,282.1138,20560.0
2024-06-13 09:50:00,287.22,287.26,286.88,287.05,14432.0,282.1531,282.1924,281.8191,281.9861,14432.0
2024-06-13 09:55:00,286.93,286.93,286.15,286.45,11278.0,281.8682,281.8682,281.102,281.3967,11278.0
2024-06-13 10:00:00,286.41,286.6,285.44,285.5,23432.0,281.3574,281.544,280.4045,280.4634,23432.0
2024-06-13 10:05:00,285.5,286.07,285.49,285.98,14621.0,280.4634,281.0234,280.4536,280.935,14621.0
2024-06-13 10:10:00,286.07,286.07,285.18,285.3,11700.0,281.0234,281.0234,280.1491,280.267,11700.0
2024-06-13 10:15:00,285.3,285.38,284.96,285.01,32357.0,280.267,280.3455,279.933,279.9821,32357.0
2024-06-13 10:20:00,285.03,285.37,284.95,285.21,16966.0,280.0017,280.3357,279.9231,280.1785,16966.0
2024-06-13 10:25:00,285.22,285.29,284.53,284.65,25892.0,280.1884,280.2571,279.5105,279.6284,25892.0
2024-06-13 10:30:00,284.74,284.91,284.08,284.46,19882.0,279.7168,279.8838,279.0685,279.4418,19882.0
2024-06-13 10:35:00,284.48,284.85,284.32,284.45,34864.0,279.4614,279.8249,279.3042,279.4319,34864.0
2024-06-13 10:40:00,284.39,284.61,284.2,284.47,10731.0,279.373,279.5891,279.1864,279.4516,10731.0
2024-06-13 10:45:00,284.51,284.78,284.4,284.73,12986.0,279.4909,279.7561,279.3828,279.707,12986.0
2024-06-13 10:50:00,284.73,284.96,284.4,284.74,13866.0,279.707,279.933,279.3828,279.7168,13866.0
2024-06-13 10:55:00,284.59,285.05,284.58,285.05,28679.0,279.5695,280.0214,279.5597,280.0214,28679.0
2024-06-13 11:00:00,285.03,285.07,284.43,284.43,11097.0,280.0017,280.041,279.4123,279.4123,11097.0
2024-06-13 11:05:00,284.49,284.75,284.41,284.72,7828.0,279.4712,279.7267,279.3927,279.6972,7828.0
2024-06-13 11:10:00,284.75,284.8,284.05,284.06,13892.0,279.7267,279.7758,279.039,279.0488,13892.0
2024-06-13 11:15:00,284.11,284.18,283.83,283.92,13000.0,279.0979,279.1667,278.8229,278.9113,13000.0
2024-06-13 11:20:00,283.97,284.2,283.97,284.04,15017.0,278.9604,279.1864,278.9604,279.0292,15017.0
2024-06-13 11:25:00,284.07,284.5,284.03,284.47,13247.0,279.0587,279.4811,279.0194,279.4516,13247.0
2024-06-13 11:30:00,284.41,284.52,284.19,284.44,15250.0,279.3927,279.5007,279.1765,279.4221,15250.0
2024-06-13 11:35:00,284.44,284.73,284.43,284.62,13779.0,279.4221,279.707,279.4123,279.599,13779.0
2024-06-13 11:40:00,284.62,284.67,284.36,284.52,9577.0,279.599,279.6481,279.3435,279.5007,9577.0
2024-06-13 11:45:00,284.54,284.54,284.26,284.33,6594.0,279.5204,279.5204,279.2453,279.3141,6594.0
2024-06-13 11:50:00,284.32,284.45,284.21,284.37,9951.0,279.3042,279.4319,279.1962,279.3534,9951.0
2024-06-13 11:55:00,284.31,284.33,284.0,284.06,8992.0,279.2944,279.3141,278.9899,279.0488,8992.0
2024-06-13 12:00:00,284.06,284.06,283.7,283.91,8150.0,279.0488,279.0488,278.6952,278.9015,8150.0
2024-06-13 12:05:00,283.86,283.9,283.46,283.62,49026.0,278.8524,278.8917,278.4594,278.6166,49026.0
2024-06-13 12:10:00,283.62,283.65,283.18,283.29,14043.0,278.6166,278.6461,278.1844,278.2924,14043.0
2024-06-13 12:15:00,283.35,283.35,283.05,283.24,7904.0,278.3514,278.3514,278.0566,278.2433,7904.0
2024-06-13 12:20:00,283.23,283.51,283.23,283.34,12723.0,278.2335,278.5085,278.2335,278.3415,12723.0
2024-06-13 12:25:00,283.32,283.32,282.87,282.87,14872.0,278.3219,278.3219,277.8798,277.8798,14872.0
2024-06-13 12:30:00,282.8,283.51,282.79,283.32,16557.0,277.8111,278.5085,277.8012,278.3219,16557.0
2024-06-13 12:35:00,283.27,283.75,283.17,283.75,13292.0,278.2728,278.7443,278.1745,278.7443,13292.0
2024-06-13 12:40:00,283.75,283.94,283.66,283.89,24179.0,278.7443,278.9309,278.6559,278.8818,24179.0
2024-06-13 12:45:00,283.89,283.91,283.65,283.74,8487.0,278.8818,278.9015,278.6461,278.7345,8487.0
2024-06-13 12:50:00,283.79,284.03,283.72,283.95,8431.0,278.7836,279.0194,278.7148,278.9408,8431.0
2024-06-13 12:55:00,283.88,284.15,283.74,283.74,9476.0,278.872,279.1372,278.7345,278.7345,9476.0
2024-06-13 13:00:00,283.8,284.16,283.7,284.05,8064.0,278.7934,279.1471,278.6952,279.039,8064.0
2024-06-13 13:05:00,284.05,284.32,284.04,284.1,14000.0,279.039,279.3042,279.0292,279.0881,14000.0
2024-06-13 13:10:00,284.12,284.12,283.92,284.0,15052.0,279.1078,279.1078,278.9113,278.9899,15052.0
2024-06-13 13:15:00,283.97,283.97,283.52,283.74,14294.0,278.9604,278.9604,278.5184,278.7345,14294.0
2024-06-13 13:20:00,283.73,283.8,283.66,283.66,10648.0,278.7247,278.7934,278.6559,278.6559,10648.0
2024-06-13 13:25:00,283.61,283.75,283.55,283.61,13325.0,278.6068,278.7443,278.5478,278.6068,13325.0
2024-06-13 13:30:00,283.63,283.66,283.51,283.51,7798.0,278.6264,278.6559,278.5085,278.5085,7798.0
2024-06-13 13:35:00,283.56,283.82,283.51,283.81,14370.0,278.5576,278.8131,278.5085,278.8032,14370.0
2024-06-13 13:40:00,283.82,283.86,283.62,283.62,10569.0,278.8131,278.8524,278.6166,278.6166,10569.0
2024-06-13 13:45:00,283.66,283.66,283.33,283.36,14754.0,278.6559,278.6559,278.3317,278.3612,14754.0
2024-06-13 13:50:00,283.4,283.45,283.28,283.28,13594.0,278.4005,278.4496,278.2826,278.2826,13594.0
2024-06-13 13:55:00,283.24,283.37,282.94,282.97,33755.0,278.2433,278.371,277.9486,277.9781,33755.0
2024-06-13 14:00:00,282.93,283.05,282.72,282.85,15908.0,277.9388,278.0566,277.7325,277.8602,15908.0
2024-06-13 14:05:00,282.84,283.18,282.79,283.07,28362.0,277.8504,278.1844,277.8012,278.0763,28362.0
2024-06-13 14:10:00,283.06,283.27,282.94,283.17,26950.0,278.0665,278.2728,277.9486,278.1745,26950.0
2024-06-13 14:15:00,283.21,283.22,282.91,282.97,15666.0,278.2138,278.2236,277.9191,277.9781,15666.0
2024-06-13 14:20:00,282.99,283.13,282.92,283.07,14999.0,277.9977,278.1352,277.9289,278.0763,14999.0
2024-06-13 14:25:00,283.09,283.16,282.78,282.85,12835.0,278.0959,278.1647,277.7914,277.8602,12835.0
2024-06-13 14:30:00,282.85,282.95,282.72,282.72,24946.0,277.8602,277.9584,277.7325,277.7325,24946.0
2024-06-13 14:35:00,282.77,282.77,282.4,282.53,23198.0,277.7816,277.7816,277.4181,277.5458,23198.0
2024-06-13 14:40:00,282.55,282.72,282.48,282.72,20668.0,277.5655,277.7325,277.4967,277.7325,20668.0
2024-06-13 14:45:00,282.71,282.76,282.63,282.72,11339.0,277.7226,277.7718,277.6441,277.7325,11339.0
2024-06-13 14:50:00,282.69,283.0,282.69,282.86,38754.0,277.703,278.0075,277.703,277.87,38754.0
2024-06-13 14:55:00,282.92,283.0,282.61,282.66,21346.0,277.9289,278.0075,277.6244,277.6735,21346.0
2024-06-13 15:00:00,282.66,282.84,282.64,282.68,25288.0,277.6735,277.8504,277.6539,277.6932,25288.0
2024-06-13 15:05:00,282.69,282.74,282.31,282.62,29697.0,277.703,277.7521,277.3297,277.6342,29697.0
2024-06-13 15:10:00,282.68,282.73,282.52,282.56,26352.0,277.6932,277.7423,277.536,277.5753,26352.0
2024-06-13 15:15:00,282.61,282.72,282.5,282.72,18343.0,277.6244,277.7325,277.5163,277.7325,18343.0
2024-06-13 15:20:00,282.73,282.87,282.71,282.76,15001.0,277.7423,277.8798,277.7226,277.7718,15001.0
2024-06-13 15:25:00,282.77,282.94,282.63,282.65,21412.0,277.7816,277.9486,277.6441,277.6637,21412.0
2024-06-13 15:30:00,282.65,282.75,282.4,282.67,23595.0,277.6637,277.7619,277.4181,277.6834,23595.0
2024-06-13 15:35:00,282.69,282.99,282.69,282.8,26746.0,277.703,277.9977,277.703,277.8111,26746.0
2024-06-13 15:40:00,282.84,282.95,282.6,282.67,25495.0,277.8504,277.9584,277.6146,277.6834,25495.0
2024-06-13 15:45:00,282.67,282.98,282.59,282.6,29090.0,277.6834,277.9879,277.6048,277.6146,29090.0
2024-06-13 15:50:00,282.6,282.78,282.34,282.47,45591.0,277.6146,277.7914,277.3592,277.4869,45591.0
2024-06-13 15:55:00,282.5,282.57,282.09,282.25,165056.0,277.5163,277.5851,277.1136,277.2708,165056.0
2024-06-14 09:30:00,281.41,281.69,280.71,281.42,76722.0,276.4456,276.7206,275.7579,276.4554,76722.0
2024-06-14 09:35:00,281.5,282.53,281.33,282.29,13807.0,276.534,277.5458,276.367,277.3101,13807.0
2024-06-14 09:40:00,282.31,282.82,282.18,282.54,12346.0,277.3297,277.8307,277.202,277.5556,12346.0
2024-06-14 09:45:00,282.46,282.55,281.85,282.55,26052.0,277.4771,277.5655,276.8778,277.5655,26052.0
2024-06-14 09:50:00,282.54,283.08,282.27,282.95,13293.0,277.5556,278.0861,277.2904,277.9584,13293.0
2024-06-14 09:55:00,282.88,283.77,282.88,283.31,31616.0,277.8896,278.7639,277.8896,278.3121,31616.0
2024-06-14 10:00:00,283.15,283.74,283.02,283.54,6242.0,278.1549,278.7345,278.0272,278.538,6242.0
2024-06-14 10:05:00,283.43,284.36,283.41,284.06,20088.0,278.4299,279.3435,278.4103,279.0488,20088.0
2024-06-14 10:10:00,283.99,284.44,283.65,283.81,17356.0,278.9801,279.4221,278.6461,278.8032,17356.0
2024-06-14 10:15:00,283.91,283.94,283.35,283.85,19903.0,278.9015,278.9309,278.3514,278.8425,19903.0
2024-06-14 10:20:00,283.79,283.79,283.11,283.21,20392.0,278.7836,278.7836,278.1156,278.2138,20392.0
2024-06-14 10:25:00,283.1,283.13,282.5,282.92,24951.0,278.1058,278.1352,277.5163,277.9289,24951.0
2024-06-14 10:30:00,282.82,282.83,282.32,282.44,14216.0,277.8307,277.8405,277.3395,277.4574,14216.0
2024-06-14 10:35:00,282.42,282.54,281.94,282.27,23760.0,277.4378,277.5556,276.9662,277.2904,23760.0
2024-06-14 10:40:00,282.38,282.95,282.3,282.79,29444.0,277.3985,277.9584,277.3199,277.8012,29444.0
2024-06-14 10:45:00,282.79,282.97,282.56,282.63,39397.0,277.8012,277.9781,277.5753,277.6441,39397.0
2024-06-14 10:50:00,282.63,283.68,282.5,283.61,32048.0,277.6441,278.6755,277.5163,278.6068,32048.0
2024-06-14 10:55:00,283.61,284.39,283.52,284.38,31264.0,278.6068,279.373,278.5184,279.3632,31264.0
2024-06-14 11:00:00,284.39,284.93,284.09,284.84,23582.0,279.373,279.9035,279.0783,279.8151,23582.0
2024-06-14 11:05:00,284.84,284.93,284.51,284.78,15456.0,279.8151,279.9035,279.4909,279.7561,15456.0
2024-06-14 11:10:00,284.76,285.66,284.76,285.4,29171.0,279.7365,280.6206,279.7365,280.3652,29171.0
2024-06-14 11:15:00,285.4,285.61,285.28,285.36,24575.0,280.3652,280.5715,280.2473,280.3259,24575.0
2024-06-14 11:20:00,285.36,285.41,284.99,285.32,43986.0,280.3259,280.375,279.9624,280.2866,43986.0
2024-06-14 11:25:00,285.39,285.51,285.27,285.37,32250.0,280.3554,280.4732,280.2375,280.3357,32250.0
2024-06-14 11:30:00,285.42,286.2,285.41,286.2,61519.0,280.3848,281.1511,280.375,281.1511,61519.0
2024-06-14 11:35:00,286.1,286.65,286.1,286.54,31260.0,281.0528,281.5931,281.0528,281.4851,31260.0
2024-06-14 11:40:00,286.64,286.71,286.08,286.3,19478.0,281.5833,281.6521,281.0332,281.2493,19478.0
2024-06-14 11:45:00,286.21,286.24,285.89,286.11,21798.0,281.1609,281.1904,280.8465,281.0627,21798.0
2024-06-14 11:50:00,286.08,286.2,285.98,286.13,12788.0,281.0332,281.1511,280.935,281.0823,12788.0
2024-06-14 11:55:00,286.13,286.54,286.12,286.54,13068.0,281.0823,281.4851,281.0725,281.4851,13068.0
2024-06-14 12:00:00,286.47,286.61,286.27,286.39,16422.0,281.4163,281.5538,281.2198,281.3377,16422.0
2024-06-14 12:05:00,286.49,286.67,286.38,286.59,10962.0,281.436,281.6128,281.3279,281.5342,10962.0
2024-06-14 12:10:00,286.62,286.85,286.6,286.76,14940.0,281.5637,281.7896,281.544,281.7012,14940.0
2024-06-14 12:15:00,286.72,286.73,286.05,286.07,12817.0,281.6619,281.6717,281.0037,281.0234,12817.0
2024-06-14 12:20:00,286.1,286.23,286.09,286.14,8658.0,281.0528,281.1805,281.043,281.0921,8658.0
2024-06-14 12:25:00,286.09,286.19,285.67,285.81,13522.0,281.043,281.1413,280.6304,280.768,13522.0
2024-06-14 12:30:00,285.85,285.85,285.69,285.77,6954.0,280.8073,280.8073,280.6501,280.7287,6954.0
2024-06-14 12:35:00,285.77,285.98,285.77,285.94,8994.0,280.7287,280.935,280.7287,280.8957,8994.0
2024-06-14 12:40:00,285.94,285.95,285.73,285.85,14227.0,280.8957,280.9055,280.6894,280.8073,14227.0
2024-06-14 12:45:00,285.88,285.98,285.74,285.88,9126.0,280.8367,280.935,280.6992,280.8367,9126.0
2024-06-14 12:50:00,285.98,286.16,285.95,286.05,7465.0,280.935,281.1118,280.9055,281.0037,7465.0
2024-06-14 12:55:00,286.12,286.46,286.05,286.38,13716.0,281.0725,281.4065,281.0037,281.3279,13716.0
2024-06-14 13:00:00,286.38,286.66,286.37,286.65,7362.0,281.3279,281.603,281.3181,281.5931,7362.0
2024-06-14 13:05:00,286.65,286.8,286.49,286.55,13720.0,281.5931,281.7405,281.436,281.4949,13720.0
2024-06-14 13:10:00,286.51,286.52,286.24,286.36,14080.0,281.4556,281.4654,281.1904,281.3083,14080.0
2024-06-14 13:15:00,286.4,286.44,285.96,286.05,8246.0,281.3475,281.3868,280.9153,281.0037,8246.0
2024-06-14 13:20:00,286.07,286.71,286.07,286.63,15503.0,281.0234,281.6521,281.0234,281.5735,15503.0
2024-06-14 13:25:00,286.69,286.95,286.47,286.47,13978.0,281.6324,281.8878,281.4163,281.4163,13978.0
2024-06-14 13:30:00,286.48,286.58,286.36,286.44,10659.0,281.4261,281.5244,281.3083,281.3868,10659.0
2024-06-14 13:35:00,286.39,286.4,286.19,286.19,6770.0,281.3377,281.3475,281.1413,281.1413,6770.0
2024-06-14 13:40:00,286.22,286.26,285.59,285.67,9886.0,281.1707,281.21,280.5518,280.6304,9886.0
2024-06-14 13:45:00,285.65,285.88,285.57,285.83,12514.0,280.6108,280.8367,280.5322,280.7876,12514.0
2024-06-14 13:50:00,285.85,286.09,285.81,285.99,12401.0,280.8073,281.043,280.768,280.9448,12401.0
2024-06-14 13:55:00,286.01,286.09,285.86,285.96,7603.0,280.9644,281.043,280.8171,280.9153,7603.0
2024-06-14 14:00:00,285.89,285.89,285.65,285.71,13079.0,280.8465,280.8465,280.6108,280.6697,13079.0
2024-06-14 14:05:00,285.71,285.75,285.52,285.53,27603.0,280.6697,280.709,280.4831,280.4929,27603.0
2024-06-14 14:10:00,285.58,285.72,285.53,285.57,4893.0,280.542,280.6795,280.4929,280.5322,4893.0
2024-06-14 14:15:00,285.57,285.69,285.5,285.52,11688.0,280.5322,280.6501,280.4634,280.4831,11688.0
2024-06-14 14:20:00,285.5,285.64,285.48,285.59,5160.0,280.4634,280.601,280.4438,280.5518,5160.0
2024-06-14 14:25:00,285.72,285.82,285.62,285.77,8756.0,280.6795,280.7778,280.5813,280.7287,8756.0
2024-06-14 14:30:00,285.76,285.95,285.67,285.95,7999.0,280.7188,280.9055,280.6304,280.9055,7999.0
2024-06-14 14:35:00,285.94,286.14,285.86,285.95,14363.0,280.8957,281.0921,280.8171,280.9055,14363.0
2024-06-14 14:40:00,286.03,286.05,285.72,285.8,22578.0,280.9841,281.0037,280.6795,280.7581,22578.0
2024-06-14 14:45:00,285.86,286.0,285.83,285.86,7629.0,280.8171,280.9546,280.7876,280.8171,7629.0
2024-06-14 14:50:00,285.9,286.21,285.89,286.05,35812.0,280.8564,281.1609,280.8465,281.0037,35812.0
2024-06-14 14:55:00,286.05,286.12,285.78,285.94,11734.0,281.0037,281.0725,280.7385,280.8957,11734.0
2024-06-14 15:00:00,285.9,286.23,285.88,286.19,15783.0,280.8564,281.1805,280.8367,281.1413,15783.0
2024-06-14 15:05:00,286.14,286.14,285.9,285.99,15682.0,281.0921,281.0921,280.8564,280.9448,15682.0
2024-06-14 15:10:00,285.93,286.02,285.82,285.98,13117.0,280.8858,280.9743,280.7778,280.935,13117.0
2024-06-14 15:15:00,285.9,286.13,285.88,286.07,10301.0,280.8564,281.0823,280.8367,281.0234,10301.0
2024-06-14 15:20:00,286.18,286.5,285.98,286.32,22037.0,281.1314,281.4458,280.935,281.269,22037.0
2024-06-14 15:25:00,286.25,286.4,286.16,286.4,13489.0,281.2002,281.3475,281.1118,281.3475,13489.0
2024-06-14 15:30:00,286.48,286.48,286.04,286.09,21319.0,281.4261,281.4261,280.9939,281.043,21319.0
2024-06-14 15:35:00,286.1,286.12,285.95,286.0,12570.0,281.0528,281.0725,280.9055,280.9546,12570.0
2024-06-14 15:40:00,285.97,286.06,285.77,286.02,21019.0,280.9251,281.0135,280.7287,280.9743,21019.0
2024-06-14 15:45:00,286.0,286.34,285.74,285.79,29643.0,280.9546,281.2886,280.6992,280.7483,29643.0
2024-06-14 15:50:00,285.78,286.3,285.68,285.74,44229.0,280.7385,281.2493,280.6403,280.6992,44229.0
2024-06-14 15:55:00,285.79,286.77,285.68,286.74,146655.0,280.7483,281.711,280.6403,281.6816,146655.0
2024-06-17 09:30:00,286.23,287.96,285.95,287.06,78624.0,281.1805,282.88,280.9055,281.9959,78624.0
2024-06-17 09:35:00,287.22,287.73,286.22,287.62,35578.0,282.1531,282.6541,281.1707,282.546,35578.0
2024-06-17 09:40:00,287.33,288.6,287.31,288.2,50825.0,282.2611,283.5087,282.2415,283.1158,50825.0
2024-06-17 09:45:00,288.19,288.22,286.96,287.25,37807.0,283.106,283.1354,281.8977,282.1826,37807.0
2024-06-17 09:50:00,287.24,287.25,286.11,286.22,68817.0,282.1727,282.1826,281.0627,281.1707,68817.0
2024-06-17 09:55:00,286.09,286.74,285.29,286.68,20010.0,281.043,281.6816,280.2571,281.6226,20010.0
2024-06-17 10:00:00,286.57,286.66,286.08,286.14,15844.0,281.5145,281.603,281.0332,281.0921,15844.0
2024-06-17 10:05:00,286.2,286.31,284.85,285.06,29296.0,281.1511,281.2591,279.8249,280.0312,29296.0
2024-06-17 10:10:00,285.06,285.28,284.89,284.95,32346.0,280.0312,280.2473,279.8642,279.9231,32346.0
2024-06-17 10:15:00,284.95,284.95,284.56,284.83,25806.0,279.9231,279.9231,279.54,279.8052,25806.0
2024-06-17 10:20:00,284.88,285.15,284.77,284.79,36801.0,279.8544,280.1196,279.7463,279.766,36801.0
2024-06-17 10:25:00,284.72,284.98,284.24,284.98,16359.0,279.6972,279.9526,279.2257,279.9526,16359.0
2024-06-17 10:30:00,284.77,284.8,284.22,284.31,26266.0,279.7463,279.7758,279.206,279.2944,26266.0
2024-06-17 10:35:00,284.38,284.65,283.95,284.02,17708.0,279.3632,279.6284,278.9408,279.0095,17708.0
2024-06-17 10:40:00,284.03,284.46,283.99,284.34,21056.0,279.0194,279.4418,278.9801,279.3239,21056.0
2024-06-17 10:45:00,284.35,284.45,284.2,284.36,20160.0,279.3337,279.4319,279.1864,279.3435,20160.0
2024-06-17 10:50:00,284.46,284.75,284.27,284.35,12267.0,279.4418,279.7267,279.2551,279.3337,12267.0
2024-06-17 10:55:00,284.35,284.69,284.23,284.66,12516.0,279.3337,279.6677,279.2158,279.6382,12516.0
2024-06-17 11:00:00,284.76,284.97,284.71,284.96,11988.0,279.7365,279.9428,279.6874,279.933,11988.0
2024-06-17 11:05:00,285.0,285.04,284.66,284.66,10020.0,279.9722,280.0115,279.6382,279.6382,10020.0
2024-06-17 11:10:00,284.72,284.94,284.35,284.9,15082.0,279.6972,279.9133,279.3337,279.874,15082.0
2024-06-17 11:15:00,284.92,284.95,284.63,284.72,9088.0,279.8937,279.9231,279.6088,279.6972,9088.0
2024-06-17 11:20:00,284.73,284.84,284.63,284.79,8993.0,279.707,279.8151,279.6088,279.766,8993.0
2024-06-17 11:25:00,284.79,284.97,284.67,284.88,14939.0,279.766,279.9428,279.6481,279.8544,14939.0
2024-06-17 11:30:00,284.88,284.88,284.39,284.43,12887.0,279.8544,279.8544,279.373,279.4123,12887.0
2024-06-17 11:35:00,284.41,284.8,284.37,284.51,18527.0,279.3927,279.7758,279.3534,279.4909,18527.0
2024-06-17 11:40:00,284.61,284.71,284.48,284.64,10224.0,279.5891,279.6874,279.4614,279.6186,10224.0
2024-06-17 11:45:00,284.63,284.67,284.28,284.35,7744.0,279.6088,279.6481,279.2649,279.3337,7744.0
2024-06-17 11:50:00,284.43,284.6,284.18,284.26,11087.0,279.4123,279.5793,279.1667,279.2453,11087.0
2024-06-17 11:55:00,284.28,284.39,284.09,284.39,12830.0,279.2649,279.373,279.0783,279.373,12830.0
2024-06-17 12:00:00,284.39,284.66,284.39,284.6,7376.0,279.373,279.6382,279.373,279.5793,7376.0
2024-06-17 12:05:00,284.55,284.8,284.55,284.75,9021.0,279.5302,279.7758,279.5302,279.7267,9021.0
2024-06-17 12:10:00,284.8,284.8,284.62,284.72,7930.0,279.7758,279.7758,279.599,279.6972,7930.0
2024-06-17 12:15:00,284.68,284.81,284.58,284.63,9258.0,279.6579,279.7856,279.5597,279.6088,9258.0
2024-06-17 12:20:00,284.67,285.0,284.62,285.0,12981.0,279.6481,279.9722,279.599,279.9722,12981.0
2024-06-17 12:25:00,285.26,285.58,285.22,285.43,8700.0,280.2277,280.542,280.1884,280.3947,8700.0
2024-06-17 12:30:00,285.68,285.68,285.24,285.25,35775.0,280.6403,280.6403,280.208,280.2178,35775.0
2024-06-17 12:35:00,285.31,285.31,285.0,285.02,9079.0,280.2768,280.2768,279.9722,279.9919,9079.0
2024-06-17 12:40:00,285.06,285.08,284.9,284.91,14376.0,280.0312,280.0508,279.874,279.8838,14376.0
2024-06-17 12:45:00,284.87,285.26,284.87,285.25,5460.0,279.8445,280.2277,279.8445,280.2178,5460.0
2024-06-17 12:50:00,285.25,285.37,285.25,285.29,17840.0,280.2178,280.3357,280.2178,280.2571,17840.0
2024-06-17 12:55:00,285.4,285.6,285.38,285.54,5104.0,280.3652,280.5617,280.3455,280.5027,5104.0
2024-06-17 13:00:00,285.61,285.79,285.33,285.79,17810.0,280.5715,280.7483,280.2964,280.7483,17810.0
2024-06-17 13:05:00,285.87,286.06,285.74,286.04,4555.0,280.8269,281.0135,280.6992,280.9939,4555.0
2024-06-17 13:10:00,286.1,286.23,285.77,286.13,16185.0,281.0528,281.1805,280.7287,281.0823,16185.0
2024-06-17 13:15:00,286.02,286.14,285.83,285.97,14311.0,280.9743,281.0921,280.7876,280.9251,14311.0
2024-06-17 13:20:00,285.97,286.04,285.73,285.75,16586.0,280.9251,280.9939,280.6894,280.709,16586.0
2024-06-17 13:25:00,285.83,285.86,285.66,285.75,19517.0,280.7876,280.8171,280.6206,280.709,19517.0
2024-06-17 13:30:00,285.79,285.83,285.58,285.71,22378.0,280.7483,280.7876,280.542,280.6697,22378.0
2024-06-17 13:35:00,285.72,285.79,285.65,285.74,10758.0,280.6795,280.7483,280.6108,280.6992,10758.0
2024-06-17 13:40:00,285.72,285.76,285.4,285.5,11835.0,280.6795,280.7188,280.3652,280.4634,11835.0
2024-06-17 13:45:00,285.41,285.54,285.38,285.46,7166.0,280.375,280.5027,280.3455,280.4241,7166.0
2024-06-17 13:50:00,285.53,285.77,285.46,285.74,17724.0,280.4929,280.7287,280.4241,280.6992,17724.0
2024-06-17 13:55:00,285.74,285.81,285.57,285.73,20864.0,280.6992,280.768,280.5322,280.6894,20864.0
2024-06-17 14:00:00,285.73,286.08,285.72,286.0,28030.0,280.6894,281.0332,280.6795,280.9546,28030.0
2024-06-17 14:05:00,286.0,286.12,285.97,286.06,20487.0,280.9546,281.0725,280.9251,281.0135,20487.0
2024-06-17 14:10:00,286.06,286.12,285.98,286.01,22675.0,281.0135,281.0725,280.935,280.9644,22675.0
2024-06-17 14:15:00,285.98,286.16,285.87,285.91,32018.0,280.935,281.1118,280.8269,280.8662,32018.0
2024-06-17 14:20:00,285.93,286.06,285.82,286.02,25078.0,280.8858,281.0135,280.7778,280.9743,25078.0
2024-06-17 14:25:00,286.06,286.34,286.04,286.19,22339.0,281.0135,281.2886,280.9939,281.1413,22339.0
2024-06-17 14:30:00,286.19,286.39,286.18,286.39,23040.0,281.1413,281.3377,281.1314,281.3377,23040.0
2024-06-17 14:35:00,286.34,286.34,285.99,286.19,16368.0,281.2886,281.2886,280.9448,281.1413,16368.0
2024-06-17 14:40:00,286.21,286.21,286.04,286.08,10714.0,281.1609,281.1609,280.9939,281.0332,10714.0
2024-06-17 14:45:00,286.03,286.06,285.85,286.05,11438.0,280.9841,281.0135,280.8073,281.0037,11438.0
2024-06-17 14:50:00,286.05,286.3,285.96,286.06,17445.0,281.0037,281.2493,280.9153,281.0135,17445.0
2024-06-17 14:55:00,286.06,286.07,285.84,285.91,13126.0,281.0135,281.0234,280.7974,280.8662,13126.0
2024-06-17 15:00:00,285.85,285.99,285.85,285.9,15901.0,280.8073,280.9448,280.8073,280.8564,15901.0
2024-06-17 15:05:00,285.88,286.09,285.87,285.99,14973.0,280.8367,281.043,280.8269,280.9448,14973.0
2024-06-17 15:10:00,286.03,286.25,286.01,286.23,18674.0,280.9841,281.2002,280.9644,281.1805,18674.0
2024-06-17 15:15:00,286.23,286.42,286.21,286.4,36250.0,281.1805,281.3672,281.1609,281.3475,36250.0
2024-06-17 15:20:00,286.38,286.48,286.36,286.46,32082.0,281.3279,281.4261,281.3083,281.4065,32082.0
2024-06-17 15:25:00,286.46,286.72,286.38,286.43,20775.0,281.4065,281.6619,281.3279,281.377,20775.0
2024-06-17 15:30:00,286.42,286.46,286.11,286.15,27919.0,281.3672,281.4065,281.0627,281.102,27919.0
2024-06-17 15:35:00,286.13,286.21,286.05,286.16,33230.0,281.0823,281.1609,281.0037,281.1118,33230.0
2024-06-17 15:40:00,286.16,286.38,286.14,286.17,42440.0,281.1118,281.3279,281.0921,281.1216,42440.0
2024-06-17 15:45:00,286.17,286.24,285.93,285.97,34190.0,281.1216,281.1904,280.8858,280.9251,34190.0
2024-06-17 15:50:00,285.93,286.4,285.91,286.18,65387.0,280.8858,281.3475,280.8662,281.1314,65387.0
2024-06-17 15:55:00,286.22,286.22,285.19,285.59,336580.0,281.1707,281.1707,280.1589,280.5518,336580.0
2024-06-18 09:30:00,285.31,287.09,284.83,286.76,127409.0,280.2768,282.0254,279.8052,281.7012,127409.0
2024-06-18 09:35:00,286.82,287.84,286.79,287.74,99464.0,281.7601,282.7621,281.7307,282.6639,99464.0
2024-06-18 09:40:00,287.71,288.11,287.5,288.0,68513.0,282.6344,283.0274,282.4281,282.9193,68513.0
2024-06-18 09:45:00,287.86,289.91,287.85,289.82,69875.0,282.7818,284.7956,282.772,284.7072,69875.0
2024-06-18 09:50:00,289.82,289.84,288.99,289.31,49515.0,284.7072,284.7269,283.8919,284.2062,49515.0
2024-06-18 09:55:00,289.19,289.55,288.93,289.06,39801.0,284.0883,284.442,283.8329,283.9606,39801.0
2024-06-18 10:00:00,288.95,289.11,288.27,289.0,50630.0,283.8526,284.0097,283.1846,283.9017,50630.0
2024-06-18 10:05:00,288.92,289.09,288.51,289.0,26299.0,283.8231,283.9901,283.4203,283.9017,26299.0
2024-06-18 10:10:00,288.92,289.06,288.71,288.87,18632.0,283.8231,283.9606,283.6168,283.774,18632.0
2024-06-18 10:15:00,288.82,289.21,288.69,288.89,29130.0,283.7249,284.108,283.5972,283.7936,29130.0
2024-06-18 10:20:00,288.83,288.89,288.08,288.33,36496.0,283.7347,283.7936,282.9979,283.2435,36496.0
2024-06-18 10:25:00,288.29,288.78,288.09,288.7,33681.0,283.2042,283.6856,283.0077,283.607,33681.0
2024-06-18 10:30:00,288.67,289.0,288.46,288.46,22972.0,283.5775,283.9017,283.3712,283.3712,22972.0
2024-06-18 10:35:00,288.4,288.5,288.1,288.23,38228.0,283.3123,283.4105,283.0176,283.1453,38228.0
2024-06-18 10:40:00,288.28,288.7,288.18,288.59,40326.0,283.1944,283.607,283.0961,283.4989,40326.0
2024-06-18 10:45:00,288.51,288.52,288.04,288.23,42802.0,283.4203,283.4301,282.9586,283.1453,42802.0
2024-06-18 10:50:00,288.23,288.23,287.89,288.02,29077.0,283.1453,283.1453,282.8113,282.939,29077.0
2024-06-18 10:55:00,287.97,288.09,287.75,287.8,37210.0,282.8899,283.0077,282.6737,282.7229,37210.0
2024-06-18 11:00:00,287.81,287.82,287.42,287.43,38262.0,282.7327,282.7425,282.3496,282.3594,38262.0
2024-06-18 11:05:00,287.45,287.88,287.45,287.49,15694.0,282.379,282.8014,282.379,282.4183,15694.0
2024-06-18 11:10:00,287.55,288.1,287.55,287.95,33711.0,282.4773,283.0176,282.4773,282.8702,33711.0
2024-06-18 11:15:00,287.97,288.1,287.95,288.0,34050.0,282.8899,283.0176,282.8702,282.9193,34050.0
2024-06-18 11:20:00,288.0,288.13,287.98,287.98,25197.0,282.9193,283.047,282.8997,282.8997,25197.0
2024-06-18 11:25:00,287.96,288.0,287.51,287.63,19789.0,282.88,282.9193,282.438,282.5558,19789.0
2024-06-18 11:30:00,287.6,287.8,287.46,287.55,17579.0,282.5264,282.7229,282.3888,282.4773,17579.0
2024-06-18 11:35:00,287.56,287.59,287.18,287.26,10441.0,282.4871,282.5166,282.1138,282.1924,10441.0
2024-06-18 11:40:00,287.18,287.18,286.88,287.01,14129.0,282.1138,282.1138,281.8191,281.9468,14129.0
2024-06-18 11:45:00,287.07,287.25,286.94,287.24,15224.0,282.0057,282.1826,281.878,282.1727,15224.0
2024-06-18 11:50:00,287.27,287.59,287.09,287.36,19332.0,282.2022,282.5166,282.0254,282.2906,19332.0
2024-06-18 11:55:00,287.33,287.33,286.99,287.05,26320.0,282.2611,282.2611,281.9271,281.9861,26320.0
2024-06-18 12:00:00,287.05,287.13,286.9,286.95,25117.0,281.9861,282.0647,281.8387,281.8878,25117.0
2024-06-18 12:05:00,287.05,287.56,287.01,287.56,7252.0,281.9861,282.4871,281.9468,282.4871,7252.0
2024-06-18 12:10:00,287.57,287.7,287.32,287.38,15167.0,282.4969,282.6246,282.2513,282.3103,15167.0
2024-06-18 12:15:00,287.39,287.39,286.83,286.85,51958.0,282.3201,282.3201,281.77,281.7896,51958.0
2024-06-18 12:20:00,286.87,286.93,286.73,286.91,48572.0,281.8093,281.8682,281.6717,281.8486,48572.0
2024-06-18 12:25:00,286.9,286.91,286.44,286.44,33503.0,281.8387,281.8486,281.3868,281.3868,33503.0
2024-06-18 12:30:00,286.44,286.7,286.33,286.5,46690.0,281.3868,281.6423,281.2788,281.4458,46690.0
2024-06-18 12:35:00,286.49,286.51,286.27,286.34,8475.0,281.436,281.4556,281.2198,281.2886,8475.0
2024-06-18 12:40:00,286.32,286.35,286.12,286.29,10024.0,281.269,281.2984,281.0725,281.2395,10024.0
2024-06-18 12:45:00,286.3,286.46,286.04,286.07,22985.0,281.2493,281.4065,280.9939,281.0234,22985.0
2024-06-18 12:50:00,286.07,286.13,285.87,285.89,17336.0,281.0234,281.0823,280.8269,280.8465,17336.0
2024-06-18 12:55:00,285.86,286.06,285.76,285.97,24249.0,280.8171,281.0135,280.7188,280.9251,24249.0
2024-06-18 13:00:00,285.97,285.99,285.79,285.81,13917.0,280.9251,280.9448,280.7483,280.768,13917.0
2024-06-18 13:05:00,285.84,286.36,285.77,286.35,17029.0,280.7974,281.3083,280.7287,281.2984,17029.0
2024-06-18 13:10:00,286.3,286.41,285.74,285.75,13256.0,281.2493,281.3574,280.6992,280.709,13256.0
2024-06-18 13:15:00,285.79,286.09,285.72,286.09,14445.0,280.7483,281.043,280.6795,281.043,14445.0
2024-06-18 13:20:00,286.07,286.29,285.87,285.91,13409.0,281.0234,281.2395,280.8269,280.8662,13409.0
2024-06-18 13:25:00,285.91,285.96,285.62,285.79,13310.0,280.8662,280.9153,280.5813,280.7483,13310.0
2024-06-18 13:30:00,285.78,286.07,285.78,286.03,36265.0,280.7385,281.0234,280.7385,280.9841,36265.0
2024-06-18 13:35:00,286.03,286.39,285.99,286.12,45124.0,280.9841,281.3377,280.9448,281.0725,45124.0
2024-06-18 13:40:00,286.13,286.13,285.86,286.06,7743.0,281.0823,281.0823,280.8171,281.0135,7743.0
2024-06-18 13:45:00,286.09,286.14,285.9,286.04,79731.0,281.043,281.0921,280.8564,280.9939,79731.0
2024-06-18 13:50:00,285.99,286.41,285.99,286.1,45542.0,280.9448,281.3574,280.9448,281.0528,45542.0
2024-06-18 13:55:00,286.1,286.1,285.59,285.59,19159.0,281.0528,281.0528,280.5518,280.5518,19159.0
2024-06-18 14:00:00,285.58,285.62,285.34,285.46,53101.0,280.542,280.5813,280.3062,280.4241,53101.0
2024-06-18 14:05:00,285.39,285.43,285.15,285.23,43837.0,280.3554,280.3947,280.1196,280.1982,43837.0
2024-06-18 14:10:00,285.23,285.37,284.89,284.9,45534.0,280.1982,280.3357,279.8642,279.874,45534.0
2024-06-18 14:15:00,284.93,284.93,284.56,284.57,29030.0,279.9035,279.9035,279.54,279.5498,29030.0
2024-06-18 14:20:00,284.56,284.66,284.46,284.56,27136.0,279.54,279.6382,279.4418,279.54,27136.0
2024-06-18 14:25:00,284.53,284.79,284.39,284.67,24478.0,279.5105,279.766,279.373,279.6481,24478.0
2024-06-18 14:30:00,284.71,284.84,284.53,284.74,31341.0,279.6874,279.8151,279.5105,279.7168,31341.0
2024-06-18 14:35:00,284.75,284.98,284.49,284.9,34638.0,279.7267,279.9526,279.4712,279.874,34638.0
2024-06-18 14:40:00,284.95,285.0,284.68,285.0,17241.0,279.9231,279.9722,279.6579,279.9722,17241.0
2024-06-18 14:45:00,284.97,285.35,284.97,285.2,22764.0,279.9428,280.3161,279.9428,280.1687,22764.0
2024-06-18 14:50:00,285.25,285.54,285.23,285.42,23731.0,280.2178,280.5027,280.1982,280.3848,23731.0
2024-06-18 14:55:00,285.4,285.64,285.39,285.59,29916.0,280.3652,280.601,280.3554,280.5518,29916.0
2024-06-18 15:00:00,285.63,285.86,285.6,285.74,24769.0,280.5911,280.8171,280.5617,280.6992,24769.0
2024-06-18 15:05:00,285.74,285.96,285.55,285.7,36051.0,280.6992,280.9153,280.5125,280.6599,36051.0
2024-06-18 15:10:00,285.73,285.83,285.51,285.63,62842.0,280.6894,280.7876,280.4732,280.5911,62842.0
2024-06-18 15:15:00,285.64,286.06,285.43,286.06,49214.0,280.601,281.0135,280.3947,281.0135,49214.0
2024-06-18 15:20:00,285.93,286.57,285.93,286.25,23907.0,280.8858,281.5145,280.8858,281.2002,23907.0
2024-06-18 15:25:00,286.24,286.34,286.18,286.24,35423.0,281.1904,281.2886,281.1314,281.1904,35423.0
2024-06-18 15:30:00,286.3,286.32,286.15,286.28,51760.0,281.2493,281.269,281.102,281.2297,51760.0
2024-06-18 15:35:00,286.28,286.44,286.22,286.25,67643.0,281.2297,281.3868,281.1707,281.2002,67643.0
2024-06-18 15:40:00,286.24,286.68,286.2,286.67,49218.0,281.1904,281.6226,281.1511,281.6128,49218.0
2024-06-18 15:45:00,286.67,286.91,286.45,286.59,82116.0,281.6128,281.8486,281.3967,281.5342,82116.0
2024-06-18 15:50:00,286.59,286.79,286.18,286.56,89254.0,281.5342,281.7307,281.1314,281.5047,89254.0
2024-06-18 15:55:00,286.6,286.6,284.81,285.32,214599.0,281.544,281.544,279.7856,280.2866,214599.0
2024-06-20 09:30:00,314.63,317.73,304.65,305.07,858485.0,309.0795,312.1248,299.2756,299.6882,858485.0
2024-06-20 09:35:00,304.84,312.0,303.29,305.54,333179.0,299.4622,306.4959,297.9396,300.1499,333179.0
2024-06-20 09:40:00,305.63,305.86,300.23,300.73,188939.0,300.2383,300.4643,294.9336,295.4247,188939.0
2024-06-20 09:45:00,300.77,301.99,298.0,300.39,329954.0,295.464,296.6625,292.7429,295.0907,329954.0
2024-06-20 09:50:00,300.36,303.61,299.88,302.98,219206.0,295.0613,298.2539,294.5897,297.6351,219206.0
2024-06-20 09:55:00,303.04,303.18,301.52,302.74,83836.0,297.694,297.8315,296.2008,297.3993,83836.0
2024-06-20 10:00:00,302.7,304.96,302.53,304.81,129483.0,297.36,299.5801,297.193,299.4328,129483.0
2024-06-20 10:05:00,304.61,305.44,302.55,302.58,128066.0,299.2363,300.0517,297.2126,297.2421,128066.0
2024-06-20 10:10:00,302.54,304.9,301.75,304.43,74756.0,297.2028,299.5212,296.4268,299.0595,74756.0
2024-06-20 10:15:00,304.38,304.85,303.13,303.63,64005.0,299.0104,299.4721,297.7824,298.2736,64005.0
2024-06-20 10:20:00,303.48,303.99,302.19,303.6,83683.0,298.1262,298.6272,296.859,298.2441,83683.0
2024-06-20 10:25:00,303.82,304.09,302.3,303.18,101151.0,298.4602,298.7255,296.9671,297.8315,101151.0
2024-06-20 10:30:00,303.14,304.79,303.14,304.7,96995.0,297.7922,299.4131,297.7922,299.3247,96995.0
2024-06-20 10:35:00,304.81,305.21,303.24,304.01,162342.0,299.4328,299.8257,297.8905,298.6469,162342.0
2024-06-20 10:40:00,303.96,306.75,303.9,306.73,162319.0,298.5978,301.3385,298.5388,301.3189,162319.0
2024-06-20 10:45:00,306.72,306.92,304.56,305.41,192156.0,301.3091,301.5056,299.1872,300.0222,192156.0
2024-06-20 10:50:00,305.34,305.55,303.5,303.87,35251.0,299.9534,300.1597,298.1459,298.5094,35251.0
2024-06-20 10:55:00,303.74,304.14,302.18,303.86,38935.0,298.3816,298.7746,296.8492,298.4995,38935.0
2024-06-20 11:00:00,303.85,304.2,301.51,301.51,52823.0,298.4897,298.8335,296.191,296.191,52823.0
2024-06-20 11:05:00,301.56,302.51,301.27,301.45,76704.0,296.2401,297.1733,295.9552,296.132,76704.0
2024-06-20 11:10:00,301.14,301.72,300.6,301.49,43749.0,295.8275,296.3973,295.297,296.1713,43749.0
2024-06-20 11:15:00,301.29,302.92,301.09,302.73,70992.0,295.9749,297.5761,295.7784,297.3895,70992.0
2024-06-20 11:20:00,302.83,305.34,302.16,305.32,117289.0,297.4877,299.9534,296.8295,299.9338,117289.0
2024-06-20 11:25:00,305.21,305.5,304.41,305.14,90594.0,299.8257,300.1106,299.0398,299.757,90594.0
2024-06-20 11:30:00,305.04,305.48,304.42,304.66,120189.0,299.6587,300.091,299.0497,299.2854,120189.0
2024-06-20 11:35:00,304.8,304.8,303.65,303.88,47003.0,299.4229,299.4229,298.2932,298.5192,47003.0
2024-06-20 11:40:00,303.88,305.16,303.56,304.87,100057.0,298.5192,299.7766,298.2048,299.4917,100057.0
2024-06-20 11:45:00,304.82,305.05,303.58,304.73,69789.0,299.4426,299.6685,298.2245,299.3542,69789.0
2024-06-20 11:50:00,304.7,305.31,304.34,305.01,50692.0,299.3247,299.924,298.9711,299.6292,50692.0
2024-06-20 11:55:00,304.99,305.4,304.47,305.19,52705.0,299.6096,300.0124,299.0988,299.8061,52705.0
2024-06-20 12:00:00,305.1,305.38,304.86,305.16,21728.0,299.7177,299.9927,299.4819,299.7766,21728.0
2024-06-20 12:05:00,305.19,305.93,304.99,305.8,32519.0,299.8061,300.533,299.6096,300.4053,32519.0
2024-06-20 12:10:00,305.8,306.32,305.71,306.31,33947.0,300.4053,300.9161,300.3169,300.9063,33947.0
2024-06-20 12:15:00,306.33,306.49,305.79,306.12,50636.0,300.926,301.0831,300.3955,300.7197,50636.0
2024-06-20 12:20:00,306.0,306.72,305.74,305.8,38579.0,300.6018,301.3091,300.3464,300.4053,38579.0
2024-06-20 12:25:00,305.93,306.67,305.9,306.31,25834.0,300.533,301.26,300.5035,300.9063,25834.0
2024-06-20 12:30:00,306.31,306.43,305.7,305.93,36169.0,300.9063,301.0242,300.3071,300.533,36169.0
2024-06-20 12:35:00,305.98,305.98,304.19,304.44,40349.0,300.5821,300.5821,298.8237,299.0693,40349.0
2024-06-20 12:40:00,304.48,305.06,304.14,304.96,33616.0,299.1086,299.6784,298.7746,299.5801,33616.0
2024-06-20 12:45:00,304.86,305.17,304.43,305.07,34674.0,299.4819,299.7864,299.0595,299.6882,34674.0
2024-06-20 12:50:00,305.17,305.82,304.51,304.51,75122.0,299.7864,300.425,299.1381,299.1381,75122.0
2024-06-20 12:55:00,304.54,304.66,303.49,303.92,33720.0,299.1675,299.2854,298.1361,298.5585,33720.0
2024-06-20 13:00:00,303.88,304.08,303.24,303.98,35908.0,298.5192,298.7157,297.8905,298.6174,35908.0
2024-06-20 13:05:00,304.0,304.3,303.66,303.97,21310.0,298.6371,298.9318,298.3031,298.6076,21310.0
2024-06-20 13:10:00,304.01,304.86,304.01,304.8,19830.0,298.6469,299.4819,298.6469,299.4229,19830.0
2024-06-20 13:15:00,304.78,305.0,304.36,304.74,21779.0,299.4033,299.6194,298.9907,299.364,21779.0
2024-06-20 13:20:00,304.74,305.1,304.68,305.0,46829.0,299.364,299.7177,299.3051,299.6194,46829.0
2024-06-20 13:25:00,304.99,305.14,304.77,304.77,53767.0,299.6096,299.757,299.3935,299.3935,53767.0
2024-06-20 13:30:00,304.77,305.15,304.64,305.05,50120.0,299.3935,299.7668,299.2658,299.6685,50120.0
2024-06-20 13:35:00,305.04,305.78,304.87,305.78,75788.0,299.6587,300.3857,299.4917,300.3857,75788.0
2024-06-20 13:40:00,305.77,306.41,305.42,305.48,34901.0,300.3758,301.0045,300.032,300.091,34901.0
2024-06-20 13:45:00,305.56,305.92,305.22,305.79,22815.0,300.1695,300.5232,299.8355,300.3955,22815.0
2024-06-20 13:50:00,305.87,306.36,305.74,305.9,44254.0,300.4741,300.9554,300.3464,300.5035,44254.0
2024-06-20 13:55:00,305.92,306.05,305.39,305.48,36367.0,300.5232,300.6509,300.0025,300.091,36367.0
2024-06-20 14:00:00,305.6,306.07,305.6,306.0,23518.0,300.2088,300.6705,300.2088,300.6018,23518.0
2024-06-20 14:05:00,306.0,306.0,305.54,305.83,26214.0,300.6018,300.6018,300.1499,300.4348,26214.0
2024-06-20 14:10:00,305.84,306.18,305.59,305.93,80333.0,300.4446,300.7786,300.199,300.533,80333.0
2024-06-20 14:15:00,305.93,306.04,305.43,305.53,29693.0,300.533,300.6411,300.0418,300.1401,29693.0
2024-06-20 14:20:00,305.55,306.0,305.47,305.69,21793.0,300.1597,300.6018,300.0811,300.2972,21793.0
2024-06-20 14:25:00,305.76,306.02,305.38,305.41,33363.0,300.366,300.6214,299.9927,300.0222,33363.0
2024-06-20 14:30:00,305.48,306.0,305.29,305.48,25707.0,300.091,300.6018,299.9043,300.091,25707.0
2024-06-20 14:35:00,305.49,305.77,305.28,305.29,25990.0,300.1008,300.3758,299.8945,299.9043,25990.0
2024-06-20 14:40:00,305.31,305.75,305.26,305.48,21754.0,299.924,300.3562,299.8748,300.091,21754.0
2024-06-20 14:45:00,305.48,305.74,305.12,305.59,34500.0,300.091,300.3464,299.7373,300.199,34500.0
2024-06-20 14:50:00,305.73,306.5,305.59,306.31,41550.0,300.3365,301.093,300.199,300.9063,41550.0
2024-06-20 14:55:00,306.46,306.75,306.2,306.41,84726.0,301.0537,301.3385,300.7983,301.0045,84726.0
2024-06-20 15:00:00,306.43,306.78,306.29,306.78,62515.0,301.0242,301.368,300.8867,301.368,62515.0
2024-06-20 15:05:00,306.74,306.9,306.34,306.71,71283.0,301.3287,301.4859,300.9358,301.2993,71283.0
2024-06-20 15:10:00,306.64,307.33,306.62,307.15,49665.0,301.2305,301.9083,301.2108,301.7315,49665.0
2024-06-20 15:15:00,307.2,307.4,306.95,307.26,49434.0,301.7806,301.9771,301.535,301.8396,49434.0
2024-06-20 15:20:00,307.32,307.39,306.75,307.1,43883.0,301.8985,301.9673,301.3385,301.6824,43883.0
2024-06-20 15:25:00,307.05,308.39,307.04,308.06,57946.0,301.6333,302.9496,301.6234,302.6254,57946.0
2024-06-20 15:30:00,308.12,308.12,306.9,307.66,79745.0,302.6844,302.6844,301.4859,302.2325,79745.0
2024-06-20 15:35:00,307.55,307.75,307.16,307.45,70627.0,302.1244,302.3209,301.7413,302.0262,70627.0
2024-06-20 15:40:00,307.5,307.5,306.31,306.7,71426.0,302.0753,302.0753,300.9063,301.2894,71426.0
2024-06-20 15:45:00,306.78,307.2,306.73,306.99,89459.0,301.368,301.7806,301.3189,301.5743,89459.0
2024-06-20 15:50:00,307.02,307.87,306.96,307.75,132279.0,301.6038,302.4388,301.5448,302.3209,132279.0
2024-06-20 15:55:00,307.76,307.85,305.96,306.24,342347.0,302.3307,302.4191,300.5625,300.8375,342347.0
2024-06-21 09:30:00,307.03,307.72,305.59,307.65,490911.0,301.6136,302.2914,300.199,302.2227,490911.0
2024-06-21 09:35:00,307.2,307.2,304.64,304.99,34842.0,301.7806,301.7806,299.2658,299.6096,34842.0
2024-06-21 09:40:00,304.73,305.43,303.54,303.64,33972.0,299.3542,300.0418,298.1852,298.2834,33972.0
2024-06-21 09:45:00,303.64,305.0,303.27,304.85,56320.0,298.2834,299.6194,297.9199,299.4721,56320.0
2024-06-21 09:50:00,304.9,305.13,303.47,305.06,33695.0,299.5212,299.7471,298.1164,299.6784,33695.0
2024-06-21 09:55:00,305.01,305.56,303.76,304.01,75426.0,299.6292,300.1695,298.4013,298.6469,75426.0
2024-06-21 10:00:00,304.01,304.12,302.58,303.67,60649.0,298.6469,298.7549,297.2421,298.3129,60649.0
2024-06-21 10:05:00,303.8,303.93,302.63,303.93,65363.0,298.4406,298.5683,297.2912,298.5683,65363.0
2024-06-21 10:10:00,303.84,303.96,302.73,303.72,61950.0,298.4799,298.5978,297.3895,298.362,61950.0
2024-06-21 10:15:00,303.78,303.78,302.58,303.15,33807.0,298.4209,298.4209,297.2421,297.8021,33807.0
2024-06-21 10:20:00,303.33,304.27,303.26,304.27,22184.0,297.9789,298.9023,297.9101,298.9023,22184.0
2024-06-21 10:25:00,304.12,304.85,303.82,304.72,43373.0,298.7549,299.4721,298.4602,299.3444,43373.0
2024-06-21 10:30:00,304.8,305.25,304.36,305.25,53277.0,299.4229,299.865,298.9907,299.865,53277.0
2024-06-21 10:35:00,305.32,306.98,305.2,306.91,61636.0,299.9338,301.5645,299.8159,301.4957,61636.0
2024-06-21 10:40:00,306.86,307.3,306.46,307.1,51231.0,301.4466,301.8788,301.0537,301.6824,51231.0
2024-06-21 10:45:00,306.93,308.01,306.81,307.23,64526.0,301.5154,302.5763,301.3975,301.8101,64526.0
2024-06-21 10:50:00,307.29,309.09,307.22,308.9,48146.0,301.869,303.6373,301.8003,303.4506,48146.0
2024-06-21 10:55:00,309.0,309.73,308.9,309.43,68082.0,303.5489,304.266,303.4506,303.9713,68082.0
2024-06-21 11:00:00,309.42,309.64,308.83,308.9,57298.0,303.9614,304.1776,303.3819,303.4506,57298.0
2024-06-21 11:05:00,308.83,309.41,308.31,308.79,47217.0,303.3819,303.9516,302.871,303.3426,47217.0
2024-06-21 11:10:00,308.88,309.04,308.12,308.81,36480.0,303.431,303.5882,302.6844,303.3622,36480.0
2024-06-21 11:15:00,308.64,309.09,308.43,308.81,38451.0,303.1952,303.6373,302.9889,303.3622,38451.0
2024-06-21 11:20:00,308.76,308.86,307.89,308.47,37998.0,303.3131,303.4113,302.4584,303.0282,37998.0
2024-06-21 11:25:00,308.38,308.51,307.57,307.8,32355.0,302.9398,303.0675,302.1441,302.37,32355.0
2024-06-21 11:30:00,307.72,308.25,307.46,308.15,32171.0,302.2914,302.8121,302.036,302.7139,32171.0
2024-06-21 11:35:00,308.15,308.76,307.88,308.29,34538.0,302.7139,303.3131,302.4486,302.8514,34538.0
2024-06-21 11:40:00,308.41,308.85,308.31,308.48,22587.0,302.9693,303.4015,302.871,303.038,22587.0
2024-06-21 11:45:00,308.49,308.98,308.48,308.82,51129.0,303.0479,303.5292,303.038,303.372,51129.0
2024-06-21 11:50:00,308.88,308.97,308.59,308.81,20722.0,303.431,303.5194,303.1461,303.3622,20722.0
2024-06-21 11:55:00,308.9,309.11,308.62,308.95,26815.0,303.4506,303.6569,303.1756,303.4997,26815.0
2024-06-21 12:00:00,309.0,309.46,308.81,309.46,22839.0,303.5489,304.0007,303.3622,304.0007,22839.0
2024-06-21 12:05:00,309.45,309.53,308.95,309.26,29597.0,303.9909,304.0695,303.4997,303.8043,29597.0
2024-06-21 12:10:00,309.26,309.29,308.75,309.06,31354.0,303.8043,303.8337,303.3033,303.6078,31354.0
2024-06-21 12:15:00,309.02,309.06,308.72,308.99,26933.0,303.5685,303.6078,303.2738,303.539,26933.0
2024-06-21 12:20:00,308.93,309.45,308.74,309.39,12517.0,303.4801,303.9909,303.2934,303.932,12517.0
2024-06-21 12:25:00,309.43,309.53,309.14,309.38,13275.0,303.9713,304.0695,303.6864,303.9222,13275.0
2024-06-21 12:30:00,309.4,309.5,308.78,309.03,15800.0,303.9418,304.04,303.3327,303.5783,15800.0
2024-06-21 12:35:00,309.03,309.58,309.0,309.46,36601.0,303.5783,304.1186,303.5489,304.0007,36601.0
2024-06-21 12:40:00,309.43,309.63,309.32,309.37,31817.0,303.9713,304.1677,303.8632,303.9123,31817.0
2024-06-21 12:45:00,309.37,309.71,309.17,309.62,27143.0,303.9123,304.2463,303.7159,304.1579,27143.0
2024-06-21 12:50:00,309.65,309.85,309.52,309.85,14897.0,304.1874,304.3839,304.0597,304.3839,14897.0
2024-06-21 12:55:00,309.83,309.95,309.61,309.68,18110.0,304.3642,304.4821,304.1481,304.2169,18110.0
2024-06-21 13:00:00,309.62,309.89,309.51,309.72,12514.0,304.1579,304.4232,304.0499,304.2562,12514.0
2024-06-21 13:05:00,309.79,309.84,309.07,309.08,11542.0,304.3249,304.374,303.6176,303.6274,11542.0
2024-06-21 13:10:00,309.18,309.73,309.18,309.62,16685.0,303.7257,304.266,303.7257,304.1579,16685.0
2024-06-21 13:15:00,309.61,309.79,309.57,309.77,8029.0,304.1481,304.3249,304.1088,304.3053,8029.0
2024-06-21 13:20:00,309.71,309.86,309.49,309.66,17928.0,304.2463,304.3937,304.0302,304.1972,17928.0
2024-06-21 13:25:00,309.65,309.78,309.33,309.78,11891.0,304.1874,304.3151,303.873,304.3151,11891.0
2024-06-21 13:30:00,309.75,309.95,309.61,309.93,13531.0,304.2856,304.4821,304.1481,304.4625,13531.0
2024-06-21 13:35:00,309.91,310.18,309.78,310.0,17176.0,304.4428,304.708,304.3151,304.5312,17176.0
2024-06-21 13:40:00,310.0,310.14,309.76,309.92,10231.0,304.5312,304.6687,304.2954,304.4526,10231.0
2024-06-21 13:45:00,309.97,309.97,309.3,309.57,14259.0,304.5017,304.5017,303.8436,304.1088,14259.0
2024-06-21 13:50:00,309.51,309.88,309.51,309.87,13030.0,304.0499,304.4133,304.0499,304.4035,13030.0
2024-06-21 13:55:00,309.91,309.91,309.58,309.8,12651.0,304.4428,304.4428,304.1186,304.3347,12651.0
2024-06-21 14:00:00,309.81,309.81,309.34,309.4,10893.0,304.3446,304.3446,303.8829,303.9418,10893.0
2024-06-21 14:05:00,309.53,309.66,309.19,309.25,13483.0,304.0695,304.1972,303.7355,303.7944,13483.0
2024-06-21 14:10:00,309.24,309.49,309.14,309.29,11513.0,303.7846,304.0302,303.6864,303.8337,11513.0
2024-06-21 14:15:00,309.33,309.65,308.75,308.89,37714.0,303.873,304.1874,303.3033,303.4408,37714.0
2024-06-21 14:20:00,308.94,308.96,308.42,308.53,30534.0,303.4899,303.5096,302.9791,303.0871,30534.0
2024-06-21 14:25:00,308.59,308.85,308.49,308.78,12027.0,303.1461,303.4015,303.0479,303.3327,12027.0
2024-06-21 14:30:00,308.75,309.05,308.71,309.05,18187.0,303.3033,303.598,303.264,303.598,18187.0
2024-06-21 14:35:00,309.04,309.15,308.89,308.95,18003.0,303.5882,303.6962,303.4408,303.4997,18003.0
2024-06-21 14:40:00,309.01,309.19,308.88,309.19,19037.0,303.5587,303.7355,303.431,303.7355,19037.0
2024-06-21 14:45:00,309.11,309.21,308.97,309.0,9391.0,303.6569,303.7552,303.5194,303.5489,9391.0
2024-06-21 14:50:00,309.06,309.21,308.99,309.21,18049.0,303.6078,303.7552,303.539,303.7552,18049.0
2024-06-21 14:55:00,309.26,309.38,309.13,309.35,17378.0,303.8043,303.9222,303.6766,303.8927,17378.0
2024-06-21 15:00:00,309.32,309.4,309.24,309.39,10834.0,303.8632,303.9418,303.7846,303.932,10834.0
2024-06-21 15:05:00,309.39,309.56,309.29,309.49,17698.0,303.932,304.099,303.8337,304.0302,17698.0
2024-06-21 15:10:00,309.46,309.63,309.31,309.31,17935.0,304.0007,304.1677,303.8534,303.8534,17935.0
2024-06-21 15:15:00,309.3,309.6,309.29,309.5,23357.0,303.8436,304.1383,303.8337,304.04,23357.0
2024-06-21 15:20:00,309.5,309.86,309.37,309.85,25759.0,304.04,304.3937,303.9123,304.3839,25759.0
2024-06-21 15:25:00,309.8,309.84,309.32,309.32,24431.0,304.3347,304.374,303.8632,303.8632,24431.0
2024-06-21 15:30:00,309.4,309.4,308.9,309.03,29566.0,303.9418,303.9418,303.4506,303.5783,29566.0
2024-06-21 15:35:00,309.08,309.13,308.33,308.4,30901.0,303.6274,303.6766,302.8907,302.9594,30901.0
2024-06-21 15:40:00,308.35,308.36,307.35,307.48,57724.0,302.9103,302.9201,301.928,302.0557,57724.0
2024-06-21 15:45:00,307.45,308.5,307.11,308.48,87907.0,302.0262,303.0577,301.6922,303.038,87907.0
2024-06-21 15:50:00,308.5,309.44,308.35,309.28,115405.0,303.0577,303.9811,302.9103,303.8239,115405.0
2024-06-21 15:55:00,309.34,310.35,308.96,309.03,270217.0,303.8829,304.875,303.5096,303.5783,270217.0
2024-06-24 09:30:00,305.36,306.39,304.68,305.84,154503.0,299.9731,300.9849,299.3051,300.4446,154503.0
2024-06-24 09:35:00,305.83,307.15,305.29,307.13,43456.0,300.4348,301.7315,299.9043,301.7118,43456.0
2024-06-24 09:40:00,307.13,308.57,307.12,308.03,29223.0,301.7118,303.1264,301.702,302.596,29223.0
2024-06-24 09:45:00,308.25,309.53,307.7,309.37,39645.0,302.8121,304.0695,302.2718,303.9123,39645.0
2024-06-24 09:50:00,309.37,310.54,309.28,309.77,35185.0,303.9123,305.0617,303.8239,304.3053,35185.0
2024-06-24 09:55:00,309.7,309.98,308.95,309.79,28614.0,304.2365,304.5116,303.4997,304.3249,28614.0
2024-06-24 10:00:00,309.78,309.78,308.17,308.59,49435.0,304.3151,304.3151,302.7335,303.1461,49435.0
2024-06-24 10:05:00,308.55,308.85,308.02,308.82,21407.0,303.1068,303.4015,302.5861,303.372,21407.0
2024-06-24 10:10:00,308.72,309.6,308.52,309.48,19772.0,303.2738,304.1383,303.0773,304.0204,19772.0
2024-06-24 10:15:00,309.58,309.73,308.67,309.55,20559.0,304.1186,304.266,303.2247,304.0892,20559.0
2024-06-24 10:20:00,309.69,310.76,309.69,310.31,29003.0,304.2267,305.2778,304.2267,304.8357,29003.0
2024-06-24 10:25:00,310.2,310.85,309.97,310.66,17885.0,304.7277,305.3662,304.5017,305.1796,17885.0
2024-06-24 10:30:00,310.69,310.84,310.4,310.54,17732.0,305.209,305.3564,304.9242,305.0617,17732.0
2024-06-24 10:35:00,310.61,311.68,310.51,311.62,24620.0,305.1305,306.1816,305.0322,306.1226,24620.0
2024-06-24 10:40:00,311.66,311.98,311.0,311.85,25810.0,306.1619,306.4763,305.5136,306.3486,25810.0
2024-06-24 10:45:00,311.74,312.25,311.62,311.81,25063.0,306.2405,306.7415,306.1226,306.3093,25063.0
2024-06-24 10:50:00,311.94,312.1,311.23,311.6,23598.0,306.437,306.5942,305.7395,306.103,23598.0
2024-06-24 10:55:00,311.65,311.89,311.35,311.35,25729.0,306.1521,306.3879,305.8574,305.8574,25729.0
2024-06-24 11:00:00,311.32,312.37,311.23,311.57,21189.0,305.8279,306.8594,305.7395,306.0735,21189.0
2024-06-24 11:05:00,311.58,311.64,311.11,311.12,12319.0,306.0833,306.1423,305.6216,305.6315,12319.0
2024-06-24 11:10:00,311.11,311.22,310.5,310.57,29671.0,305.6216,305.7297,305.0224,305.0912,29671.0
2024-06-24 11:15:00,310.51,310.86,310.31,310.69,16865.0,305.0322,305.376,304.8357,305.209,16865.0
2024-06-24 11:20:00,310.6,310.79,310.3,310.49,53663.0,305.1206,305.3073,304.8259,305.0126,53663.0
2024-06-24 11:25:00,310.49,310.66,310.28,310.62,48318.0,305.0126,305.1796,304.8063,305.1403,48318.0
2024-06-24 11:30:00,310.69,311.01,310.54,310.77,44441.0,305.209,305.5234,305.0617,305.2876,44441.0
2024-06-24 11:35:00,310.79,310.79,310.02,310.48,38656.0,305.3073,305.3073,304.5509,305.0027,38656.0
2024-06-24 11:40:00,310.5,310.95,310.45,310.81,76893.0,305.0224,305.4645,304.9733,305.3269,76893.0
2024-06-24 11:45:00,310.88,311.1,310.79,311.02,15608.0,305.3957,305.6118,305.3073,305.5332,15608.0
2024-06-24 11:50:00,310.91,311.32,310.91,311.23,21434.0,305.4252,305.8279,305.4252,305.7395,21434.0
2024-06-24 11:55:00,311.13,311.28,310.82,311.04,19973.0,305.6413,305.7886,305.3367,305.5529,19973.0
2024-06-24 12:00:00,311.04,311.45,310.83,311.06,17987.0,305.5529,305.9556,305.3466,305.5725,17987.0
2024-06-24 12:05:00,311.06,311.35,310.84,310.92,48467.0,305.5725,305.8574,305.3564,305.435,48467.0
2024-06-24 12:10:00,311.04,311.25,310.81,311.09,10864.0,305.5529,305.7592,305.3269,305.602,10864.0
2024-06-24 12:15:00,311.24,311.35,310.94,311.08,22423.0,305.7493,305.8574,305.4546,305.5922,22423.0
2024-06-24 12:20:00,311.09,311.39,311.06,311.37,24734.0,305.602,305.8967,305.5725,305.877,24734.0
2024-06-24 12:25:00,311.39,311.91,311.35,311.56,35710.0,305.8967,306.4075,305.8574,306.0637,35710.0
2024-06-24 12:30:00,311.57,311.63,311.18,311.53,23535.0,306.0735,306.1325,305.6904,306.0342,23535.0
2024-06-24 12:35:00,311.54,311.62,311.33,311.46,8581.0,306.044,306.1226,305.8378,305.9655,8581.0
2024-06-24 12:40:00,311.48,311.92,311.47,311.66,27674.0,305.9851,306.4173,305.9753,306.1619,27674.0
2024-06-24 12:45:00,311.69,311.82,311.36,311.37,17880.0,306.1914,306.3191,305.8672,305.877,17880.0
2024-06-24 12:50:00,311.38,311.48,310.93,311.02,11021.0,305.8869,305.9851,305.4448,305.5332,11021.0
2024-06-24 12:55:00,311.09,311.16,310.84,310.91,17309.0,305.602,305.6708,305.3564,305.4252,17309.0
2024-06-24 13:00:00,310.98,310.99,310.59,310.77,13778.0,305.4939,305.5038,305.1108,305.2876,13778.0
2024-06-24 13:05:00,310.8,310.8,310.28,310.28,35227.0,305.3171,305.3171,304.8063,304.8063,35227.0
2024-06-24 13:10:00,310.18,310.39,309.78,310.32,26852.0,304.708,304.9143,304.3151,304.8456,26852.0
2024-06-24 13:15:00,310.25,310.52,310.19,310.31,27752.0,304.7768,305.042,304.7179,304.8357,27752.0
2024-06-24 13:20:00,310.31,310.47,310.27,310.34,13461.0,304.8357,304.9929,304.7965,304.8652,13461.0
2024-06-24 13:25:00,310.41,310.52,309.9,310.01,39763.0,304.934,305.042,304.433,304.541,39763.0
2024-06-24 13:30:00,310.01,310.07,309.7,309.79,12350.0,304.541,304.6,304.2365,304.3249,12350.0
2024-06-24 13:35:00,309.79,309.95,309.58,309.71,8861.0,304.3249,304.4821,304.1186,304.2463,8861.0
2024-06-24 13:40:00,309.67,309.73,308.93,308.93,10890.0,304.207,304.266,303.4801,303.4801,10890.0
2024-06-24 13:45:00,308.99,309.0,308.23,308.34,14173.0,303.539,303.5489,302.7924,302.9005,14173.0
2024-06-24 13:50:00,308.41,308.5,308.01,308.22,12102.0,302.9693,303.0577,302.5763,302.7826,12102.0
2024-06-24 13:55:00,308.22,308.52,308.1,308.27,9727.0,302.7826,303.0773,302.6647,302.8317,9727.0
2024-06-24 14:00:00,308.22,308.3,308.08,308.28,8325.0,302.7826,302.8612,302.6451,302.8416,8325.0
2024-06-24 14:05:00,308.28,308.64,308.28,308.41,12762.0,302.8416,303.1952,302.8416,302.9693,12762.0
2024-06-24 14:10:00,308.38,308.47,307.92,308.26,11526.0,302.9398,303.0282,302.4879,302.8219,11526.0
2024-06-24 14:15:00,308.11,308.38,308.11,308.26,12350.0,302.6746,302.9398,302.6746,302.8219,12350.0
2024-06-24 14:20:00,308.26,308.53,308.21,308.42,18478.0,302.8219,303.0871,302.7728,302.9791,18478.0
2024-06-24 14:25:00,308.4,308.86,308.26,308.81,19594.0,302.9594,303.4113,302.8219,303.3622,19594.0
2024-06-24 14:30:00,308.88,309.04,308.5,308.57,13816.0,303.431,303.5882,303.0577,303.1264,13816.0
2024-06-24 14:35:00,308.5,308.67,308.41,308.53,13683.0,303.0577,303.2247,302.9693,303.0871,13683.0
2024-06-24 14:40:00,308.53,308.75,308.35,308.58,22249.0,303.0871,303.3033,302.9103,303.1363,22249.0
2024-06-24 14:45:00,308.57,308.82,308.47,308.47,17839.0,303.1264,303.372,303.0282,303.0282,17839.0
2024-06-24 14:50:00,308.54,308.84,308.51,308.78,17871.0,303.097,303.3917,303.0675,303.3327,17871.0
2024-06-24 14:55:00,308.74,308.77,308.17,308.35,17422.0,303.2934,303.3229,302.7335,302.9103,17422.0
2024-06-24 15:00:00,308.35,308.5,308.08,308.25,14444.0,302.9103,303.0577,302.6451,302.8121,14444.0
2024-06-24 15:05:00,308.28,308.33,308.1,308.27,12087.0,302.8416,302.8907,302.6647,302.8317,12087.0
2024-06-24 15:10:00,308.26,308.27,307.82,307.84,15211.0,302.8219,302.8317,302.3897,302.4093,15211.0
2024-06-24 15:15:00,307.84,307.89,307.32,307.5,28328.0,302.4093,302.4584,301.8985,302.0753,28328.0
2024-06-24 15:20:00,307.5,307.77,307.43,307.75,32462.0,302.0753,302.3406,302.0066,302.3209,32462.0
2024-06-24 15:25:00,307.75,307.81,307.55,307.73,20161.0,302.3209,302.3798,302.1244,302.3013,20161.0
2024-06-24 15:30:00,307.63,307.75,307.37,307.41,30335.0,302.203,302.3209,301.9476,301.9869,30335.0
2024-06-24 15:35:00,307.4,307.92,307.4,307.92,33489.0,301.9771,302.4879,301.9771,302.4879,33489.0
2024-06-24 15:40:00,307.97,308.14,307.64,308.0,30572.0,302.537,302.704,302.2128,302.5665,30572.0
2024-06-24 15:45:00,308.02,308.11,307.74,307.98,31752.0,302.5861,302.6746,302.3111,302.5469,31752.0
2024-06-24 15:50:00,308.02,308.59,308.01,308.33,55971.0,302.5861,303.1461,302.5763,302.8907,55971.0
2024-06-24 15:55:00,308.38,308.48,307.18,307.27,192635.0,302.9398,303.038,301.761,301.8494,192635.0
2024-06-25 09:30:00,307.98,307.98,305.43,306.61,86142.0,302.5469,302.5469,300.0418,301.201,86142.0
2024-06-25 09:35:00,306.69,307.67,306.1,306.52,48194.0,301.2796,302.2423,300.7,301.1126,48194.0
2024-06-25 09:40:00,306.69,307.09,305.65,305.96,37663.0,301.2796,301.6726,300.258,300.5625,37663.0
2024-06-25 09:45:00,306.03,307.5,305.84,307.48,60540.0,300.6313,302.0753,300.4446,302.0557,60540.0
2024-06-25 09:50:00,307.25,308.43,307.21,307.78,76272.0,301.8297,302.9889,301.7904,302.3504,76272.0
2024-06-25 09:55:00,307.82,308.5,307.52,307.68,27265.0,302.3897,303.0577,302.095,302.2521,27265.0
2024-06-25 10:00:00,307.68,308.55,307.51,308.55,28180.0,302.2521,303.1068,302.0851,303.1068,28180.0
2024-06-25 10:05:00,308.55,309.39,308.38,309.19,44617.0,303.1068,303.932,302.9398,303.7355,44617.0
2024-06-25 10:10:00,309.03,310.0,308.92,309.5,42838.0,303.5783,304.5312,303.4703,304.04,42838.0
2024-06-25 10:15:00,309.4,309.6,308.76,309.25,17727.0,303.9418,304.1383,303.3131,303.7944,17727.0
2024-06-25 10:20:00,309.23,309.34,308.57,308.61,21813.0,303.7748,303.8829,303.1264,303.1657,21813.0
2024-06-25 10:25:00,308.61,308.77,308.35,308.62,43286.0,303.1657,303.3229,302.9103,303.1756,43286.0
2024-06-25 10:30:00,308.62,308.99,308.15,308.28,33531.0,303.1756,303.539,302.7139,302.8416,33531.0
2024-06-25 10:35:00,308.18,308.18,307.74,307.98,25429.0,302.7433,302.7433,302.3111,302.5469,25429.0
2024-06-25 10:40:00,307.98,307.98,307.44,307.68,16440.0,302.5469,302.5469,302.0164,302.2521,16440.0
2024-06-25 10:45:00,307.64,307.88,307.46,307.69,20279.0,302.2128,302.4486,302.036,302.262,20279.0
2024-06-25 10:50:00,307.7,307.7,307.3,307.3,18726.0,302.2718,302.2718,301.8788,301.8788,18726.0
2024-06-25 10:55:00,307.22,307.88,307.18,307.61,37755.0,301.8003,302.4486,301.761,302.1834,37755.0
2024-06-25 11:00:00,307.66,307.66,307.09,307.26,15608.0,302.2325,302.2325,301.6726,301.8396,15608.0
2024-06-25 11:05:00,307.29,307.29,306.5,306.57,24951.0,301.869,301.869,301.093,301.1617,24951.0
2024-06-25 11:10:00,306.5,306.56,306.12,306.2,11098.0,301.093,301.1519,300.7197,300.7983,11098.0
2024-06-25 11:15:00,306.1,306.14,305.92,306.0,66282.0,300.7,300.7393,300.5232,300.6018,66282.0
2024-06-25 11:20:00,306.07,306.25,305.92,305.99,20499.0,300.6705,300.8474,300.5232,300.592,20499.0
2024-06-25 11:25:00,305.96,306.6,305.86,306.55,17830.0,300.5625,301.1912,300.4643,301.1421,17830.0
2024-06-25 11:30:00,306.63,306.77,306.44,306.77,16419.0,301.2207,301.3582,301.034,301.3582,16419.0
2024-06-25 11:35:00,306.73,306.98,306.49,306.62,11809.0,301.3189,301.5645,301.0831,301.2108,11809.0
2024-06-25 11:40:00,306.62,307.22,306.61,307.22,10494.0,301.2108,301.8003,301.201,301.8003,10494.0
2024-06-25 11:45:00,307.29,307.66,306.99,307.0,10648.0,301.869,302.2325,301.5743,301.5841,10648.0
2024-06-25 11:50:00,307.0,307.39,306.95,307.38,26616.0,301.5841,301.9673,301.535,301.9574,26616.0
2024-06-25 11:55:00,307.33,307.66,307.33,307.46,16589.0,301.9083,302.2325,301.9083,302.036,16589.0
2024-06-25 12:00:00,307.47,307.55,307.24,307.38,7151.0,302.0458,302.1244,301.8199,301.9574,7151.0
2024-06-25 12:05:00,307.43,307.85,307.43,307.69,15629.0,302.0066,302.4191,302.0066,302.262,15629.0
2024-06-25 12:10:00,307.69,307.73,307.4,307.59,12354.0,302.262,302.3013,301.9771,302.1637,12354.0
2024-06-25 12:15:00,307.55,307.61,307.24,307.29,13907.0,302.1244,302.1834,301.8199,301.869,13907.0
2024-06-25 12:20:00,307.29,307.54,307.22,307.54,10046.0,301.869,302.1146,301.8003,302.1146,10046.0
2024-06-25 12:25:00,307.54,307.63,307.4,307.42,10458.0,302.1146,302.203,301.9771,301.9967,10458.0
2024-06-25 12:30:00,307.37,307.7,307.2,307.45,17017.0,301.9476,302.2718,301.7806,302.0262,17017.0
2024-06-25 12:35:00,307.44,307.59,307.38,307.54,7820.0,302.0164,302.1637,301.9574,302.1146,7820.0
2024-06-25 12:40:00,307.54,307.54,307.1,307.38,19870.0,302.1146,302.1146,301.6824,301.9574,19870.0
2024-06-25 12:45:00,307.4,307.67,307.29,307.65,28780.0,301.9771,302.2423,301.869,302.2227,28780.0
2024-06-25 12:50:00,307.58,307.66,307.31,307.5,7681.0,302.1539,302.2325,301.8887,302.0753,7681.0
2024-06-25 12:55:00,307.5,307.7,307.47,307.56,14584.0,302.0753,302.2718,302.0458,302.1343,14584.0
2024-06-25 13:00:00,307.5,307.65,307.4,307.61,5563.0,302.0753,302.2227,301.9771,302.1834,5563.0
2024-06-25 13:05:00,307.67,308.27,307.62,308.27,9702.0,302.2423,302.8317,302.1932,302.8317,9702.0
2024-06-25 13:10:00,308.29,308.34,308.05,308.34,11765.0,302.8514,302.9005,302.6156,302.9005,11765.0
2024-06-25 13:15:00,308.23,308.34,307.87,308.0,15671.0,302.7924,302.9005,302.4388,302.5665,15671.0
2024-06-25 13:20:00,308.08,308.5,308.08,308.46,11154.0,302.6451,303.0577,302.6451,303.0184,11154.0
2024-06-25 13:25:00,308.44,308.82,308.41,308.8,6699.0,302.9987,303.372,302.9693,303.3524,6699.0
2024-06-25 13:30:00,308.87,309.1,308.71,308.79,14575.0,303.4212,303.6471,303.264,303.3426,14575.0
2024-06-25 13:35:00,308.79,308.8,308.46,308.58,12832.0,303.3426,303.3524,303.0184,303.1363,12832.0
2024-06-25 13:40:00,308.58,308.64,308.24,308.24,18987.0,303.1363,303.1952,302.8023,302.8023,18987.0
2024-06-25 13:45:00,308.22,308.22,307.99,308.09,20557.0,302.7826,302.7826,302.5567,302.6549,20557.0
2024-06-25 13:50:00,308.09,308.25,307.71,307.79,14836.0,302.6549,302.8121,302.2816,302.3602,14836.0
2024-06-25 13:55:00,307.86,308.06,307.81,308.03,13211.0,302.429,302.6254,302.3798,302.596,13211.0
2024-06-25 14:00:00,308.03,308.1,307.91,308.05,14987.0,302.596,302.6647,302.4781,302.6156,14987.0
2024-06-25 14:05:00,308.1,308.11,307.59,308.01,12495.0,302.6647,302.6746,302.1637,302.5763,12495.0
2024-06-25 14:10:00,308.02,308.1,307.84,307.85,14040.0,302.5861,302.6647,302.4093,302.4191,14040.0
2024-06-25 14:15:00,307.85,308.11,307.79,308.11,11486.0,302.4191,302.6746,302.3602,302.6746,11486.0
2024-06-25 14:20:00,308.11,308.27,308.02,308.23,14765.0,302.6746,302.8317,302.5861,302.7924,14765.0
2024-06-25 14:25:00,308.27,308.29,307.93,308.25,12261.0,302.8317,302.8514,302.4977,302.8121,12261.0
2024-06-25 14:30:00,308.28,308.28,308.01,308.15,10424.0,302.8416,302.8416,302.5763,302.7139,10424.0
2024-06-25 14:35:00,308.19,308.24,308.06,308.16,17001.0,302.7531,302.8023,302.6254,302.7237,17001.0
2024-06-25 14:40:00,308.23,308.41,308.08,308.2,13101.0,302.7924,302.9693,302.6451,302.763,13101.0
2024-06-25 14:45:00,308.13,308.31,308.11,308.23,9098.0,302.6942,302.871,302.6746,302.7924,9098.0
2024-06-25 14:50:00,308.23,308.28,308.1,308.21,11219.0,302.7924,302.8416,302.6647,302.7728,11219.0
2024-06-25 14:55:00,308.24,308.39,308.1,308.34,20958.0,302.8023,302.9496,302.6647,302.9005,20958.0
2024-06-25 15:00:00,308.3,308.51,308.21,308.21,16169.0,302.8612,303.0675,302.7728,302.7728,16169.0
2024-06-25 15:05:00,308.29,308.56,308.26,308.51,22692.0,302.8514,303.1166,302.8219,303.0675,22692.0
2024-06-25 15:10:00,308.48,308.55,308.38,308.5,15645.0,303.038,303.1068,302.9398,303.0577,15645.0
2024-06-25 15:15:00,308.5,308.69,308.5,308.63,17389.0,303.0577,303.2443,303.0577,303.1854,17389.0
2024-06-25 15:20:00,308.69,308.87,308.65,308.68,18915.0,303.2443,303.4212,303.205,303.2345,18915.0
2024-06-25 15:25:00,308.69,308.72,308.49,308.49,37929.0,303.2443,303.2738,303.0479,303.0479,37929.0
2024-06-25 15:30:00,308.5,308.5,308.07,308.2,25420.0,303.0577,303.0577,302.6353,302.763,25420.0
2024-06-25 15:35:00,308.18,308.3,308.1,308.2,26572.0,302.7433,302.8612,302.6647,302.763,26572.0
2024-06-25 15:40:00,308.11,308.21,308.0,308.05,35969.0,302.6746,302.7728,302.5665,302.6156,35969.0
2024-06-25 15:45:00,308.04,308.54,308.04,308.35,50075.0,302.6058,303.097,302.6058,302.9103,50075.0
2024-06-25 15:50:00,308.35,308.48,308.03,308.04,56930.0,302.9103,303.038,302.596,302.6058,56930.0
2024-06-25 15:55:00,308.12,308.19,307.12,307.29,362804.0,302.6844,302.7531,301.702,301.869,362804.0
2024-06-26 09:30:00,299.92,302.5,299.43,301.7,135578.0,294.629,297.1635,294.1477,296.3776,135578.0
2024-06-26 09:35:00,302.01,303.63,301.56,302.77,59743.0,296.6822,298.2736,296.2401,297.4288,59743.0
2024-06-26 09:40:00,302.87,304.48,302.87,304.12,19077.0,297.527,299.1086,297.527,298.7549,19077.0
2024-06-26 09:45:00,304.14,304.22,303.47,303.82,28343.0,298.7746,298.8532,298.1164,298.4602,28343.0
2024-06-26 09:50:00,303.75,303.81,302.97,303.11,37430.0,298.3915,298.4504,297.6252,297.7628,37430.0
2024-06-26 09:55:00,303.07,304.01,302.93,303.9,20239.0,297.7235,298.6469,297.5859,298.5388,20239.0
2024-06-26 10:00:00,303.75,303.93,302.86,303.82,32401.0,298.3915,298.5683,297.5172,298.4602,32401.0
2024-06-26 10:05:00,303.81,303.97,303.52,303.91,20218.0,298.4504,298.6076,298.1655,298.5487,20218.0
2024-06-26 10:10:00,303.97,304.14,303.49,303.84,24395.0,298.6076,298.7746,298.1361,298.4799,24395.0
2024-06-26 10:15:00,303.75,303.76,302.31,302.76,19132.0,298.3915,298.4013,296.9769,297.4189,19132.0
2024-06-26 10:20:00,302.58,302.97,302.21,302.87,22754.0,297.2421,297.6252,296.8786,297.527,22754.0
2024-06-26 10:25:00,302.87,303.59,302.65,303.31,34134.0,297.527,298.2343,297.3109,297.9592,34134.0
2024-06-26 10:30:00,303.31,303.75,302.72,303.0,16141.0,297.9592,298.3915,297.3796,297.6547,16141.0
2024-06-26 10:35:00,302.9,303.17,302.78,302.96,27319.0,297.5565,297.8217,297.4386,297.6154,27319.0
2024-06-26 10:40:00,303.07,303.25,302.88,303.16,24368.0,297.7235,297.9003,297.5368,297.8119,24368.0
2024-06-26 10:45:00,303.16,303.16,301.89,302.13,14207.0,297.8119,297.8119,296.5643,296.8001,14207.0
2024-06-26 10:50:00,302.08,302.95,302.02,302.87,32237.0,296.7509,297.6056,296.692,297.527,32237.0
2024-06-26 10:55:00,302.87,303.58,302.57,303.55,14509.0,297.527,298.2245,297.2323,298.195,14509.0
2024-06-26 11:00:00,303.63,304.42,303.55,304.41,9430.0,298.2736,299.0497,298.195,299.0398,9430.0
2024-06-26 11:05:00,304.42,304.98,304.27,304.37,17397.0,299.0497,299.5998,298.9023,299.0005,17397.0
2024-06-26 11:10:00,304.24,304.54,303.97,304.54,74494.0,298.8728,299.1675,298.6076,299.1675,74494.0
2024-06-26 11:15:00,304.56,304.77,304.45,304.75,37310.0,299.1872,299.3935,299.0791,299.3738,37310.0
2024-06-26 11:20:00,304.8,305.17,304.58,305.1,17813.0,299.4229,299.7864,299.2068,299.7177,17813.0
2024-06-26 11:25:00,305.17,305.62,305.17,305.6,55626.0,299.7864,300.2285,299.7864,300.2088,55626.0
2024-06-26 11:30:00,305.56,305.74,304.89,305.16,76325.0,300.1695,300.3464,299.5114,299.7766,76325.0
2024-06-26 11:35:00,305.1,305.3,304.81,305.11,16534.0,299.7177,299.9141,299.4328,299.7275,16534.0
2024-06-26 11:40:00,305.19,305.32,305.04,305.23,10069.0,299.8061,299.9338,299.6587,299.8454,10069.0
2024-06-26 11:45:00,305.22,305.31,304.9,304.97,21509.0,299.8355,299.924,299.5212,299.59,21509.0
2024-06-26 11:50:00,304.9,305.37,304.89,305.28,27418.0,299.5212,299.9829,299.5114,299.8945,27418.0
2024-06-26 11:55:00,305.19,305.19,304.44,304.75,15437.0,299.8061,299.8061,299.0693,299.3738,15437.0
2024-06-26 12:00:00,304.62,305.0,304.35,305.0,16275.0,299.2461,299.6194,298.9809,299.6194,16275.0
2024-06-26 12:05:00,305.01,305.06,304.63,304.8,9629.0,299.6292,299.6784,299.2559,299.4229,9629.0
2024-06-26 12:10:00,304.82,305.13,304.72,304.78,14850.0,299.4426,299.7471,299.3444,299.4033,14850.0
2024-06-26 12:15:00,304.84,304.99,304.76,304.79,8406.0,299.4622,299.6096,299.3837,299.4131,8406.0
2024-06-26 12:20:00,304.92,304.92,304.42,304.42,8579.0,299.5408,299.5408,299.0497,299.0497,8579.0
2024-06-26 12:25:00,304.45,304.73,304.33,304.37,11203.0,299.0791,299.3542,298.9612,299.0005,11203.0
2024-06-26 12:30:00,304.36,304.42,304.01,304.08,15257.0,298.9907,299.0497,298.6469,298.7157,15257.0
2024-06-26 12:35:00,304.09,304.33,303.98,304.26,8892.0,298.7255,298.9612,298.6174,298.8925,8892.0
2024-06-26 12:40:00,304.24,304.46,304.19,304.31,8510.0,298.8728,299.0889,298.8237,298.9416,8510.0
2024-06-26 12:45:00,304.31,304.65,304.28,304.59,5446.0,298.9416,299.2756,298.9121,299.2167,5446.0
2024-06-26 12:50:00,304.6,304.67,304.4,304.53,7703.0,299.2265,299.2952,299.03,299.1577,7703.0
2024-06-26 12:55:00,304.44,304.48,304.19,304.41,7644.0,299.0693,299.1086,298.8237,299.0398,7644.0
2024-06-26 13:00:00,304.43,304.56,304.07,304.08,7097.0,299.0595,299.1872,298.7058,298.7157,7097.0
2024-06-26 13:05:00,304.01,304.29,304.0,304.21,10308.0,298.6469,298.9219,298.6371,298.8434,10308.0
2024-06-26 13:10:00,304.19,304.4,304.19,304.4,5523.0,298.8237,299.03,298.8237,299.03,5523.0
2024-06-26 13:15:00,304.29,304.3,304.03,304.03,6796.0,298.9219,298.9318,298.6665,298.6665,6796.0
2024-06-26 13:20:00,304.03,304.11,303.76,303.77,6423.0,298.6665,298.7451,298.4013,298.4111,6423.0
2024-06-26 13:25:00,303.81,304.09,303.74,304.07,8131.0,298.4504,298.7255,298.3816,298.7058,8131.0
2024-06-26 13:30:00,304.07,304.27,304.01,304.27,5361.0,298.7058,298.9023,298.6469,298.9023,5361.0
2024-06-26 13:35:00,304.17,304.17,303.7,303.71,5854.0,298.8041,298.8041,298.3424,298.3522,5854.0
2024-06-26 13:40:00,303.65,303.86,303.56,303.8,5778.0,298.2932,298.4995,298.2048,298.4406,5778.0
2024-06-26 13:45:00,303.86,303.94,303.76,303.86,7667.0,298.4995,298.5781,298.4013,298.4995,7667.0
2024-06-26 13:50:00,303.93,303.95,303.84,303.95,2804.0,298.5683,298.5879,298.4799,298.5879,2804.0
2024-06-26 13:55:00,303.91,304.01,303.61,303.61,10097.0,298.5487,298.6469,298.2539,298.2539,10097.0
2024-06-26 14:00:00,303.61,303.94,303.55,303.8,7881.0,298.2539,298.5781,298.195,298.4406,7881.0
2024-06-26 14:05:00,303.81,303.82,303.54,303.57,10205.0,298.4504,298.4602,298.1852,298.2146,10205.0
2024-06-26 14:10:00,303.55,303.78,303.52,303.73,6818.0,298.195,298.4209,298.1655,298.3718,6818.0
2024-06-26 14:15:00,303.76,303.93,303.69,303.69,10223.0,298.4013,298.5683,298.3325,298.3325,10223.0
2024-06-26 14:20:00,303.79,303.92,303.72,303.88,4564.0,298.4308,298.5585,298.362,298.5192,4564.0
2024-06-26 14:25:00,303.95,304.08,303.92,304.03,6513.0,298.5879,298.7157,298.5585,298.6665,6513.0
2024-06-26 14:30:00,304.03,304.19,304.02,304.16,14568.0,298.6665,298.8237,298.6567,298.7942,14568.0
2024-06-26 14:35:00,304.09,304.17,303.41,303.54,15427.0,298.7255,298.8041,298.0575,298.1852,15427.0
2024-06-26 14:40:00,303.47,303.59,303.21,303.3,34787.0,298.1164,298.2343,297.861,297.9494,34787.0
2024-06-26 14:45:00,303.31,303.57,303.24,303.5,18098.0,297.9592,298.2146,297.8905,298.1459,18098.0
2024-06-26 14:50:00,303.59,303.59,303.25,303.37,11319.0,298.2343,298.2343,297.9003,298.0182,11319.0
2024-06-26 14:55:00,303.37,303.73,303.3,303.5,11442.0,298.0182,298.3718,297.9494,298.1459,11442.0
2024-06-26 15:00:00,303.55,303.59,303.33,303.33,8569.0,298.195,298.2343,297.9789,297.9789,8569.0
2024-06-26 15:05:00,303.38,303.5,303.32,303.44,5003.0,298.028,298.1459,297.9691,298.0869,5003.0
2024-06-26 15:10:00,303.43,303.52,303.16,303.32,11100.0,298.0771,298.1655,297.8119,297.9691,11100.0
2024-06-26 15:15:00,303.29,303.75,303.25,303.59,18069.0,297.9396,298.3915,297.9003,298.2343,18069.0
2024-06-26 15:20:00,303.54,303.58,303.29,303.35,13762.0,298.1852,298.2245,297.9396,297.9985,13762.0
2024-06-26 15:25:00,303.38,303.59,303.27,303.39,16508.0,298.028,298.2343,297.9199,298.0378,16508.0
2024-06-26 15:30:00,303.44,303.54,303.36,303.41,12425.0,298.0869,298.1852,298.0084,298.0575,12425.0
2024-06-26 15:35:00,303.41,303.61,303.22,303.26,18233.0,298.0575,298.2539,297.8708,297.9101,18233.0
2024-06-26 15:40:00,303.31,303.31,302.91,303.29,17916.0,297.9592,297.9592,297.5663,297.9396,17916.0
2024-06-26 15:45:00,303.27,303.76,303.22,303.65,29635.0,297.9199,298.4013,297.8708,298.2932,29635.0
2024-06-26 15:50:00,303.71,304.6,303.64,304.57,42613.0,298.3522,299.2265,298.2834,299.197,42613.0
2024-06-26 15:55:00,304.56,304.97,304.34,304.51,124871.0,299.1872,299.59,298.9711,299.1381,124871.0
2024-06-27 09:30:00,305.0,305.47,303.17,303.46,88831.0,299.6194,300.0811,297.8217,298.1066,88831.0
2024-06-27 09:35:00,303.24,304.22,301.96,302.01,24623.0,297.8905,298.8532,296.6331,296.6822,24623.0
2024-06-27 09:40:00,302.0,303.18,301.8,302.49,32110.0,296.6723,297.8315,296.4759,297.1537,32110.0
2024-06-27 09:45:00,302.48,303.08,301.96,302.89,22417.0,297.1439,297.7333,296.6331,297.5466,22417.0
2024-06-27 09:50:00,303.06,303.79,302.87,302.97,28119.0,297.7136,298.4308,297.527,297.6252,28119.0
2024-06-27 09:55:00,302.97,303.29,302.2,303.29,34868.0,297.6252,297.9396,296.8688,297.9396,34868.0
2024-06-27 10:00:00,303.04,303.73,302.82,302.82,19139.0,297.694,298.3718,297.4779,297.4779,19139.0
2024-06-27 10:05:00,302.74,303.12,302.55,303.03,23050.0,297.3993,297.7726,297.2126,297.6842,23050.0
2024-06-27 10:10:00,303.0,303.57,302.79,303.46,16735.0,297.6547,298.2146,297.4484,298.1066,16735.0
2024-06-27 10:15:00,303.38,304.46,303.38,304.43,11107.0,298.028,299.0889,298.028,299.0595,11107.0
2024-06-27 10:20:00,304.45,304.53,304.0,304.29,17299.0,299.0791,299.1577,298.6371,298.9219,17299.0
2024-06-27 10:25:00,304.28,304.85,304.09,304.46,12009.0,298.9121,299.4721,298.7255,299.0889,12009.0
2024-06-27 10:30:00,304.4,304.82,304.34,304.75,10353.0,299.03,299.4426,298.9711,299.3738,10353.0
2024-06-27 10:35:00,304.79,305.0,304.52,304.93,13827.0,299.4131,299.6194,299.1479,299.5507,13827.0
2024-06-27 10:40:00,304.9,305.22,304.53,305.12,23893.0,299.5212,299.8355,299.1577,299.7373,23893.0
2024-06-27 10:45:00,305.11,305.15,304.66,304.84,12306.0,299.7275,299.7668,299.2854,299.4622,12306.0
2024-06-27 10:50:00,304.78,304.82,304.28,304.54,13340.0,299.4033,299.4426,298.9121,299.1675,13340.0
2024-06-27 10:55:00,304.62,304.9,304.56,304.75,15265.0,299.2461,299.5212,299.1872,299.3738,15265.0
2024-06-27 11:00:00,304.76,304.8,304.64,304.67,9514.0,299.3837,299.4229,299.2658,299.2952,9514.0
2024-06-27 11:05:00,304.73,304.77,304.23,304.43,9863.0,299.3542,299.3935,298.863,299.0595,9863.0
2024-06-27 11:10:00,304.42,304.45,304.05,304.05,10077.0,299.0497,299.0791,298.6862,298.6862,10077.0
2024-06-27 11:15:00,304.18,304.35,303.9,304.13,14401.0,298.8139,298.9809,298.5388,298.7648,14401.0
2024-06-27 11:20:00,304.15,304.31,303.9,303.93,16963.0,298.7844,298.9416,298.5388,298.5683,16963.0
2024-06-27 11:25:00,304.0,304.17,303.7,304.17,14539.0,298.6371,298.8041,298.3424,298.8041,14539.0
2024-06-27 11:30:00,304.05,304.23,303.76,303.9,96303.0,298.6862,298.863,298.4013,298.5388,96303.0
2024-06-27 11:35:00,303.95,304.04,303.74,303.88,13857.0,298.5879,298.6764,298.3816,298.5192,13857.0
2024-06-27 11:40:00,303.92,304.15,303.92,304.15,8560.0,298.5585,298.7844,298.5585,298.7844,8560.0
2024-06-27 11:45:00,304.12,304.57,304.12,304.49,12227.0,298.7549,299.197,298.7549,299.1184,12227.0
2024-06-27 11:50:00,304.44,304.66,304.42,304.61,8937.0,299.0693,299.2854,299.0497,299.2363,8937.0
2024-06-27 11:55:00,304.61,304.82,304.48,304.76,7132.0,299.2363,299.4426,299.1086,299.3837,7132.0
2024-06-27 12:00:00,304.82,304.87,304.5,304.74,12515.0,299.4426,299.4917,299.1282,299.364,12515.0
2024-06-27 12:05:00,304.64,304.87,304.64,304.75,10238.0,299.2658,299.4917,299.2658,299.3738,10238.0
2024-06-27 12:10:00,304.75,304.86,304.73,304.82,6682.0,299.3738,299.4819,299.3542,299.4426,6682.0
2024-06-27 12:15:00,304.78,304.81,304.61,304.63,33790.0,299.4033,299.4328,299.2363,299.2559,33790.0
2024-06-27 12:20:00,304.64,304.7,304.52,304.59,9649.0,299.2658,299.3247,299.1479,299.2167,9649.0
2024-06-27 12:25:00,304.53,304.66,304.42,304.46,4254.0,299.1577,299.2854,299.0497,299.0889,4254.0
2024-06-27 12:30:00,304.42,304.45,304.19,304.2,10137.0,299.0497,299.0791,298.8237,298.8335,10137.0
2024-06-27 12:35:00,304.29,304.32,303.72,303.86,23770.0,298.9219,298.9514,298.362,298.4995,23770.0
2024-06-27 12:40:00,303.81,303.88,303.38,303.47,10446.0,298.4504,298.5192,298.028,298.1164,10446.0
2024-06-27 12:45:00,303.47,303.52,303.25,303.31,11891.0,298.1164,298.1655,297.9003,297.9592,11891.0
2024-06-27 12:50:00,303.28,303.42,303.22,303.38,19835.0,297.9298,298.0673,297.8708,298.028,19835.0
2024-06-27 12:55:00,303.37,303.44,303.31,303.32,8554.0,298.0182,298.0869,297.9592,297.9691,8554.0
2024-06-27 13:00:00,303.36,303.78,303.3,303.73,30042.0,298.0084,298.4209,297.9494,298.3718,30042.0
2024-06-27 13:05:00,303.73,303.88,303.44,303.51,28152.0,298.3718,298.5192,298.0869,298.1557,28152.0
2024-06-27 13:10:00,303.43,303.68,303.43,303.61,21340.0,298.0771,298.3227,298.0771,298.2539,21340.0
2024-06-27 13:15:00,303.61,303.61,303.36,303.41,10026.0,298.2539,298.2539,298.0084,298.0575,10026.0
2024-06-27 13:20:00,303.4,303.45,303.09,303.39,11134.0,298.0476,298.0968,297.7431,298.0378,11134.0
2024-06-27 13:25:00,303.39,303.52,303.25,303.31,8756.0,298.0378,298.1655,297.9003,297.9592,8756.0
2024-06-27 13:30:00,303.26,303.5,303.07,303.48,75114.0,297.9101,298.1459,297.7235,298.1262,75114.0
2024-06-27 13:35:00,303.52,303.73,303.43,303.65,8117.0,298.1655,298.3718,298.0771,298.2932,8117.0
2024-06-27 13:40:00,303.72,303.95,303.66,303.79,11307.0,298.362,298.5879,298.3031,298.4308,11307.0
2024-06-27 13:45:00,303.81,303.87,303.59,303.63,20583.0,298.4504,298.5094,298.2343,298.2736,20583.0
2024-06-27 13:50:00,303.59,303.64,303.35,303.54,6732.0,298.2343,298.2834,297.9985,298.1852,6732.0
2024-06-27 13:55:00,303.55,303.56,303.37,303.52,8936.0,298.195,298.2048,298.0182,298.1655,8936.0
2024-06-27 14:00:00,303.47,303.75,303.29,303.65,27086.0,298.1164,298.3915,297.9396,298.2932,27086.0
2024-06-27 14:05:00,303.69,303.69,303.09,303.27,14382.0,298.3325,298.3325,297.7431,297.9199,14382.0
2024-06-27 14:10:00,303.27,303.33,303.07,303.08,18880.0,297.9199,297.9789,297.7235,297.7333,18880.0
2024-06-27 14:15:00,303.06,303.14,302.99,303.05,11098.0,297.7136,297.7922,297.6449,297.7038,11098.0
2024-06-27 14:20:00,303.04,303.07,302.59,302.62,19417.0,297.694,297.7235,297.2519,297.2814,19417.0
2024-06-27 14:25:00,302.62,302.79,302.44,302.46,15027.0,297.2814,297.4484,297.1046,297.1242,15027.0
2024-06-27 14:30:00,302.39,302.46,302.3,302.34,5577.0,297.0555,297.1242,296.9671,297.0063,5577.0
2024-06-27 14:35:00,302.41,302.47,302.09,302.09,13113.0,297.0751,297.1341,296.7608,296.7608,13113.0
2024-06-27 14:40:00,302.08,302.14,301.91,301.96,4630.0,296.7509,296.8099,296.5839,296.6331,4630.0
2024-06-27 14:45:00,301.96,302.18,301.83,301.83,13354.0,296.6331,296.8492,296.5053,296.5053,13354.0
2024-06-27 14:50:00,301.83,301.97,301.65,301.65,9159.0,296.5053,296.6429,296.3285,296.3285,9159.0
2024-06-27 14:55:00,301.53,301.76,301.47,301.76,20347.0,296.2106,296.4366,296.1517,296.4366,20347.0
2024-06-27 15:00:00,301.66,302.01,301.53,301.98,14282.0,296.3383,296.6822,296.2106,296.6527,14282.0
2024-06-27 15:05:00,302.02,302.04,301.81,301.87,11459.0,296.692,296.7116,296.4857,296.5446,11459.0
2024-06-27 15:10:00,301.83,301.99,301.73,301.73,11227.0,296.5053,296.6625,296.4071,296.4071,11227.0
2024-06-27 15:15:00,301.75,301.77,301.49,301.54,20789.0,296.4268,296.4464,296.1713,296.2205,20789.0
2024-06-27 15:20:00,301.5,301.68,301.46,301.65,17679.0,296.1812,296.358,296.1419,296.3285,17679.0
2024-06-27 15:25:00,301.64,301.87,301.6,301.85,17884.0,296.3187,296.5446,296.2794,296.525,17884.0
2024-06-27 15:30:00,301.88,302.23,301.85,302.03,24987.0,296.5545,296.8983,296.525,296.7018,24987.0
2024-06-27 15:35:00,302.06,302.06,301.73,301.74,19141.0,296.7313,296.7313,296.4071,296.4169,19141.0
2024-06-27 15:40:00,301.75,301.96,301.64,301.65,32545.0,296.4268,296.6331,296.3187,296.3285,32545.0
2024-06-27 15:45:00,301.7,302.15,301.66,301.99,43498.0,296.3776,296.8197,296.3383,296.6625,43498.0
2024-06-27 15:50:00,302.01,302.88,301.98,302.7,58248.0,296.6822,297.5368,296.6527,297.36,58248.0
2024-06-27 15:55:00,302.66,303.21,302.51,303.2,152617.0,297.3207,297.861,297.1733,297.8512,152617.0
2024-06-28 09:30:00,303.54,305.33,303.11,305.09,90350.0,298.1852,299.9436,297.7628,299.7078,90350.0
2024-06-28 09:35:00,305.11,305.31,303.55,304.8,24781.0,299.7275,299.924,298.195,299.4229,24781.0
2024-06-28 09:40:00,304.93,305.55,304.63,304.92,16612.0,299.5507,300.1597,299.2559,299.5408,16612.0
2024-06-28 09:45:00,304.78,305.0,304.34,304.58,17842.0,299.4033,299.6194,298.9711,299.2068,17842.0
2024-06-28 09:50:00,304.65,305.15,304.54,304.56,24578.0,299.2756,299.7668,299.1675,299.1872,24578.0
2024-06-28 09:55:00,304.43,305.0,304.41,304.58,12572.0,299.0595,299.6194,299.0398,299.2068,12572.0
2024-06-28 10:00:00,304.7,305.07,304.54,304.73,16072.0,299.3247,299.6882,299.1675,299.3542,16072.0
2024-06-28 10:05:00,304.66,305.09,304.54,304.73,16906.0,299.2854,299.7078,299.1675,299.3542,16906.0
2024-06-28 10:10:00,304.72,305.0,304.47,304.5,15300.0,299.3444,299.6194,299.0988,299.1282,15300.0
2024-06-28 10:15:00,304.5,304.61,303.58,303.58,21490.0,299.1282,299.2363,298.2245,298.2245,21490.0
2024-06-28 10:20:00,303.68,304.36,303.5,304.35,11170.0,298.3227,298.9907,298.1459,298.9809,11170.0
2024-06-28 10:25:00,304.23,304.63,304.23,304.57,12540.0,298.863,299.2559,298.863,299.197,12540.0
2024-06-28 10:30:00,304.64,304.8,304.32,304.66,15436.0,299.2658,299.4229,298.9514,299.2854,15436.0
2024-06-28 10:35:00,304.57,304.93,304.42,304.91,7343.0,299.197,299.5507,299.0497,299.531,7343.0
2024-06-28 10:40:00,304.83,305.11,304.72,304.73,30692.0,299.4524,299.7275,299.3444,299.3542,30692.0
2024-06-28 10:45:00,304.83,305.11,304.56,304.56,8506.0,299.4524,299.7275,299.1872,299.1872,8506.0
2024-06-28 10:50:00,304.56,304.71,303.87,304.08,9315.0,299.1872,299.3345,298.5094,298.7157,9315.0
2024-06-28 10:55:00,304.09,304.09,303.67,303.76,5940.0,298.7255,298.7255,298.3129,298.4013,5940.0
2024-06-28 11:00:00,303.76,303.76,303.28,303.34,7572.0,298.4013,298.4013,297.9298,297.9887,7572.0
2024-06-28 11:05:00,303.3,303.33,302.87,302.87,10528.0,297.9494,297.9789,297.527,297.527,10528.0
2024-06-28 11:10:00,302.93,303.18,302.88,303.08,8637.0,297.5859,297.8315,297.5368,297.7333,8637.0
2024-06-28 11:15:00,303.07,303.31,302.75,302.88,17335.0,297.7235,297.9592,297.4091,297.5368,17335.0
2024-06-28 11:20:00,302.87,303.02,302.61,302.66,8717.0,297.527,297.6744,297.2716,297.3207,8717.0
2024-06-28 11:25:00,302.69,302.92,302.53,302.91,33869.0,297.3502,297.5761,297.193,297.5663,33869.0
2024-06-28 11:30:00,302.75,302.83,302.52,302.74,25744.0,297.4091,297.4877,297.1832,297.3993,25744.0
2024-06-28 11:35:00,302.74,303.14,302.63,303.1,10667.0,297.3993,297.7922,297.2912,297.7529,10667.0
2024-06-28 11:40:00,303.17,303.2,302.54,302.54,5646.0,297.8217,297.8512,297.2028,297.2028,5646.0
2024-06-28 11:45:00,302.54,302.54,302.28,302.48,12500.0,297.2028,297.2028,296.9474,297.1439,12500.0
2024-06-28 11:50:00,302.45,303.02,302.45,303.01,6182.0,297.1144,297.6744,297.1144,297.6645,6182.0
2024-06-28 11:55:00,302.97,303.01,302.7,302.96,42688.0,297.6252,297.6645,297.36,297.6154,42688.0
2024-06-28 12:00:00,302.97,303.1,302.83,303.07,9548.0,297.6252,297.7529,297.4877,297.7235,9548.0
2024-06-28 12:05:00,303.14,303.28,302.82,303.06,12004.0,297.7922,297.9298,297.4779,297.7136,12004.0
2024-06-28 12:10:00,303.06,303.53,302.99,303.47,12489.0,297.7136,298.1754,297.6449,298.1164,12489.0
2024-06-28 12:15:00,303.47,303.6,303.23,303.26,12573.0,298.1164,298.2441,297.8806,297.9101,12573.0
2024-06-28 12:20:00,303.26,303.36,303.09,303.28,14001.0,297.9101,298.0084,297.7431,297.9298,14001.0
2024-06-28 12:25:00,303.28,303.35,303.15,303.35,16064.0,297.9298,297.9985,297.8021,297.9985,16064.0
2024-06-28 12:30:00,303.29,303.47,303.09,303.37,14473.0,297.9396,298.1164,297.7431,298.0182,14473.0
2024-06-28 12:35:00,303.3,303.33,303.14,303.15,7157.0,297.9494,297.9789,297.7922,297.8021,7157.0
2024-06-28 12:40:00,303.21,303.39,303.07,303.37,10107.0,297.861,298.0378,297.7235,298.0182,10107.0
2024-06-28 12:45:00,303.43,303.43,303.0,303.25,9712.0,298.0771,298.0771,297.6547,297.9003,9712.0
2024-06-28 12:50:00,303.32,303.56,303.26,303.5,8686.0,297.9691,298.2048,297.9101,298.1459,8686.0
2024-06-28 12:55:00,303.5,303.55,303.02,303.36,20555.0,298.1459,298.195,297.6744,298.0084,20555.0
2024-06-28 13:00:00,303.35,303.45,303.19,303.26,7467.0,297.9985,298.0968,297.8414,297.9101,7467.0
2024-06-28 13:05:00,303.26,303.33,303.06,303.12,8399.0,297.9101,297.9789,297.7136,297.7726,8399.0
2024-06-28 13:10:00,303.12,303.14,302.85,303.0,12448.0,297.7726,297.7922,297.5074,297.6547,12448.0
2024-06-28 13:15:00,302.91,303.07,302.86,303.05,8731.0,297.5663,297.7235,297.5172,297.7038,8731.0
2024-06-28 13:20:00,303.03,303.11,302.94,302.99,8319.0,297.6842,297.7628,297.5958,297.6449,8319.0
2024-06-28 13:25:00,302.97,303.0,302.78,302.93,16095.0,297.6252,297.6547,297.4386,297.5859,16095.0
2024-06-28 13:30:00,302.87,303.05,302.56,302.74,56239.0,297.527,297.7038,297.2225,297.3993,56239.0
2024-06-28 13:35:00,302.71,302.77,302.45,302.61,27480.0,297.3698,297.4288,297.1144,297.2716,27480.0
2024-06-28 13:40:00,302.6,302.85,302.59,302.67,10661.0,297.2618,297.5074,297.2519,297.3305,10661.0
2024-06-28 13:45:00,302.67,302.92,302.61,302.8,11593.0,297.3305,297.5761,297.2716,297.4582,11593.0
2024-06-28 13:50:00,302.74,303.07,302.73,302.95,11188.0,297.3993,297.7235,297.3895,297.6056,11188.0
2024-06-28 13:55:00,302.92,303.26,302.92,303.13,12386.0,297.5761,297.9101,297.5761,297.7824,12386.0
2024-06-28 14:00:00,303.12,303.16,302.79,302.91,12827.0,297.7726,297.8119,297.4484,297.5663,12827.0
2024-06-28 14:05:00,302.94,303.01,302.6,302.84,18467.0,297.5958,297.6645,297.2618,297.4975,18467.0
2024-06-28 14:10:00,302.84,302.98,302.71,302.9,28979.0,297.4975,297.6351,297.3698,297.5565,28979.0
2024-06-28 14:15:00,302.9,303.0,302.86,302.88,5366.0,297.5565,297.6547,297.5172,297.5368,5366.0
2024-06-28 14:20:00,302.82,302.86,302.21,302.29,37463.0,297.4779,297.5172,296.8786,296.9572,37463.0
2024-06-28 14:25:00,302.44,302.68,302.33,302.4,9899.0,297.1046,297.3403,296.9965,297.0653,9899.0
2024-06-28 14:30:00,302.33,302.57,302.2,302.46,11550.0,296.9965,297.2323,296.8688,297.1242,11550.0
2024-06-28 14:35:00,302.46,302.59,302.39,302.58,6254.0,297.1242,297.2519,297.0555,297.2421,6254.0
2024-06-28 14:40:00,302.54,302.73,302.53,302.6,9636.0,297.2028,297.3895,297.193,297.2618,9636.0
2024-06-28 14:45:00,302.56,302.73,302.22,302.22,11245.0,297.2225,297.3895,296.8885,296.8885,11245.0
2024-06-28 14:50:00,302.17,302.35,302.15,302.18,22299.0,296.8393,297.0162,296.8197,296.8492,22299.0
2024-06-28 14:55:00,302.18,302.36,302.13,302.18,12223.0,296.8492,297.026,296.8001,296.8492,12223.0
2024-06-28 15:00:00,302.1,302.16,301.67,301.94,29428.0,296.7706,296.8295,296.3482,296.6134,29428.0
2024-06-28 15:05:00,301.99,302.09,301.84,302.06,18907.0,296.6625,296.7608,296.5152,296.7313,18907.0
2024-06-28 15:10:00,302.06,302.13,301.72,301.96,24967.0,296.7313,296.8001,296.3973,296.6331,24967.0
2024-06-28 15:15:00,302.04,302.06,301.71,301.88,18165.0,296.7116,296.7313,296.3875,296.5545,18165.0
2024-06-28 15:20:00,301.88,302.29,301.86,302.29,27962.0,296.5545,296.9572,296.5348,296.9572,27962.0
2024-06-28 15:25:00,302.28,302.55,302.27,302.37,10866.0,296.9474,297.2126,296.9376,297.0358,10866.0
2024-06-28 15:30:00,302.37,302.55,301.65,301.86,25187.0,297.0358,297.2126,296.3285,296.5348,25187.0
2024-06-28 15:35:00,301.92,302.56,301.91,302.56,19494.0,296.5938,297.2225,296.5839,297.2225,19494.0
2024-06-28 15:40:00,302.53,303.0,302.38,302.79,29128.0,297.193,297.6547,297.0456,297.4484,29128.0
2024-06-28 15:45:00,302.86,302.97,302.6,302.73,42934.0,297.5172,297.6252,297.2618,297.3895,42934.0
2024-06-28 15:50:00,302.8,303.0,302.26,302.92,67925.0,297.4582,297.6547,296.9278,297.5761,67925.0
2024-06-28 15:55:00,302.9,304.58,302.9,303.48,414904.0,297.5565,299.2068,297.5565,298.1262,414904.0
2024-07-01 09:30:00,303.73,304.36,301.81,302.12,69682.0,298.3718,298.9907,296.4857,296.7902,69682.0
2024-07-01 09:35:00,301.81,302.16,300.33,300.6,47431.0,296.4857,296.8295,295.0318,295.297,47431.0
2024-07-01 09:40:00,300.7,301.2,300.43,301.09,22566.0,295.3953,295.8865,295.13,295.7784,22566.0
2024-07-01 09:45:00,301.12,301.12,300.2,300.39,28039.0,295.8079,295.8079,294.9041,295.0907,28039.0
2024-07-01 09:50:00,300.35,300.89,300.18,300.43,33402.0,295.0515,295.5819,294.8845,295.13,33402.0
2024-07-01 09:55:00,300.43,300.58,299.6,299.73,27828.0,295.13,295.2774,294.3147,294.4424,27828.0
2024-07-01 10:00:00,299.9,300.89,299.69,300.89,26278.0,294.6094,295.5819,294.4031,295.5819,26278.0
2024-07-01 10:05:00,300.78,301.28,300.57,301.27,24914.0,295.4739,295.965,295.2676,295.9552,24914.0
2024-07-01 10:10:00,301.29,301.54,300.75,300.97,11829.0,295.9749,296.2205,295.4444,295.6605,11829.0
2024-07-01 10:15:00,300.98,301.2,300.77,301.06,13584.0,295.6703,295.8865,295.464,295.7489,13584.0
2024-07-01 10:20:00,300.88,301.44,300.73,301.4,10088.0,295.5721,296.1222,295.4247,296.0829,10088.0
2024-07-01 10:25:00,301.43,301.65,300.97,301.28,10054.0,296.1124,296.3285,295.6605,295.965,10054.0
2024-07-01 10:30:00,301.2,301.29,300.71,300.9,9129.0,295.8865,295.9749,295.4051,295.5918,9129.0
2024-07-01 10:35:00,300.75,301.0,300.02,300.34,30689.0,295.4444,295.69,294.7273,295.0416,30689.0
2024-07-01 10:40:00,300.33,300.44,300.1,300.1,21032.0,295.0318,295.1399,294.8059,294.8059,21032.0
2024-07-01 10:45:00,300.06,300.35,299.87,300.03,13076.0,294.7666,295.0515,294.5799,294.7371,13076.0
2024-07-01 10:50:00,300.15,300.59,300.15,300.51,16325.0,294.855,295.2872,294.855,295.2086,16325.0
2024-07-01 10:55:00,300.52,301.58,300.13,301.58,28691.0,295.2185,296.2598,294.8353,296.2598,28691.0
2024-07-01 11:00:00,301.43,301.84,301.22,301.69,9641.0,296.1124,296.5152,295.9061,296.3678,9641.0
2024-07-01 11:05:00,301.63,302.19,301.6,301.88,10114.0,296.3089,296.859,296.2794,296.5545,10114.0
2024-07-01 11:10:00,301.96,302.46,301.82,302.45,7090.0,296.6331,297.1242,296.4955,297.1144,7090.0
2024-07-01 11:15:00,302.32,302.5,302.08,302.15,7378.0,296.9867,297.1635,296.7509,296.8197,7378.0
2024-07-01 11:20:00,302.14,302.26,301.76,301.84,14740.0,296.8099,296.9278,296.4366,296.5152,14740.0
2024-07-01 11:25:00,301.91,302.17,301.84,301.96,6289.0,296.5839,296.8393,296.5152,296.6331,6289.0
2024-07-01 11:30:00,301.96,302.27,301.95,302.06,19992.0,296.6331,296.9376,296.6232,296.7313,19992.0
2024-07-01 11:35:00,302.02,302.4,302.02,302.4,11306.0,296.692,297.0653,296.692,297.0653,11306.0
2024-07-01 11:40:00,302.32,302.6,302.32,302.4,10353.0,296.9867,297.2618,296.9867,297.0653,10353.0
2024-07-01 11:45:00,302.4,302.53,302.29,302.53,12838.0,297.0653,297.193,296.9572,297.193,12838.0
2024-07-01 11:50:00,302.42,302.6,302.11,302.19,14110.0,297.0849,297.2618,296.7804,296.859,14110.0
2024-07-01 11:55:00,302.19,302.26,301.99,302.08,16931.0,296.859,296.9278,296.6625,296.7509,16931.0
2024-07-01 12:00:00,302.01,302.09,301.8,301.85,5748.0,296.6822,296.7608,296.4759,296.525,5748.0
2024-07-01 12:05:00,301.88,302.1,301.88,302.1,7181.0,296.5545,296.7706,296.5545,296.7706,7181.0
2024-07-01 12:10:00,302.09,302.42,302.09,302.28,12775.0,296.7608,297.0849,296.7608,296.9474,12775.0
2024-07-01 12:15:00,302.3,302.52,302.17,302.51,12072.0,296.9671,297.1832,296.8393,297.1733,12072.0
2024-07-01 12:20:00,302.48,302.57,302.23,302.41,7315.0,297.1439,297.2323,296.8983,297.0751,7315.0
2024-07-01 12:25:00,302.41,302.84,302.41,302.81,10994.0,297.0751,297.4975,297.0751,297.4681,10994.0
2024-07-01 12:30:00,302.79,302.85,302.53,302.54,6904.0,297.4484,297.5074,297.193,297.2028,6904.0
2024-07-01 12:35:00,302.57,302.58,302.23,302.26,4130.0,297.2323,297.2421,296.8983,296.9278,4130.0
2024-07-01 12:40:00,302.25,302.36,302.11,302.3,8293.0,296.9179,297.026,296.7804,296.9671,8293.0
2024-07-01 12:45:00,302.36,302.43,302.17,302.34,7144.0,297.026,297.0948,296.8393,297.0063,7144.0
2024-07-01 12:50:00,302.34,302.57,302.28,302.28,8554.0,297.0063,297.2323,296.9474,296.9474,8554.0
2024-07-01 12:55:00,302.35,302.65,302.31,302.61,15391.0,297.0162,297.3109,296.9769,297.2716,15391.0
2024-07-01 13:00:00,302.59,302.79,302.5,302.74,20458.0,297.2519,297.4484,297.1635,297.3993,20458.0
2024-07-01 13:05:00,302.8,303.21,302.71,303.12,6347.0,297.4582,297.861,297.3698,297.7726,6347.0
2024-07-01 13:10:00,303.06,303.5,302.96,303.35,5522.0,297.7136,298.1459,297.6154,297.9985,5522.0
2024-07-01 13:15:00,303.3,303.34,302.94,303.0,10232.0,297.9494,297.9887,297.5958,297.6547,10232.0
2024-07-01 13:20:00,303.0,303.13,302.96,303.06,7321.0,297.6547,297.7824,297.6154,297.7136,7321.0
2024-07-01 13:25:00,303.11,303.13,302.97,303.07,5176.0,297.7628,297.7824,297.6252,297.7235,5176.0
2024-07-01 13:30:00,303.02,303.15,302.71,302.77,4843.0,297.6744,297.8021,297.3698,297.4288,4843.0
2024-07-01 13:35:00,302.72,302.99,302.68,302.75,6058.0,297.3796,297.6449,297.3403,297.4091,6058.0
2024-07-01 13:40:00,302.86,302.9,302.65,302.74,10159.0,297.5172,297.5565,297.3109,297.3993,10159.0
2024-07-01 13:45:00,302.81,302.81,302.38,302.46,4336.0,297.4681,297.4681,297.0456,297.1242,4336.0
2024-07-01 13:50:00,302.44,302.69,302.4,302.65,5845.0,297.1046,297.3502,297.0653,297.3109,5845.0
2024-07-01 13:55:00,302.58,302.71,302.43,302.57,19206.0,297.2421,297.3698,297.0948,297.2323,19206.0
2024-07-01 14:00:00,302.45,302.54,302.35,302.42,8067.0,297.1144,297.2028,297.0162,297.0849,8067.0
2024-07-01 14:05:00,302.46,302.47,302.37,302.43,12973.0,297.1242,297.1341,297.0358,297.0948,12973.0
2024-07-01 14:10:00,302.44,302.62,302.41,302.53,9735.0,297.1046,297.2814,297.0751,297.193,9735.0
2024-07-01 14:15:00,302.54,302.61,302.42,302.52,7917.0,297.2028,297.2716,297.0849,297.1832,7917.0
2024-07-01 14:20:00,302.52,302.71,302.34,302.7,13550.0,297.1832,297.3698,297.0063,297.36,13550.0
2024-07-01 14:25:00,302.65,302.65,302.33,302.34,6183.0,297.3109,297.3109,296.9965,297.0063,6183.0
2024-07-01 14:30:00,302.34,302.34,301.95,302.0,7840.0,297.0063,297.0063,296.6232,296.6723,7840.0
2024-07-01 14:35:00,302.0,302.0,301.77,301.86,4438.0,296.6723,296.6723,296.4464,296.5348,4438.0
2024-07-01 14:40:00,301.76,301.92,301.72,301.79,6848.0,296.4366,296.5938,296.3973,296.4661,6848.0
2024-07-01 14:45:00,301.79,301.8,301.17,301.29,7796.0,296.4661,296.4759,295.857,295.9749,7796.0
2024-07-01 14:50:00,301.32,301.62,301.29,301.53,13342.0,296.0043,296.299,295.9749,296.2106,13342.0
2024-07-01 14:55:00,301.56,301.63,301.17,301.17,12239.0,296.2401,296.3089,295.857,295.857,12239.0
2024-07-01 15:00:00,301.09,301.22,300.93,301.05,18940.0,295.7784,295.9061,295.6212,295.7391,18940.0
2024-07-01 15:05:00,300.97,301.0,300.48,300.79,12473.0,295.6605,295.69,295.1792,295.4837,12473.0
2024-07-01 15:10:00,300.8,301.1,300.74,301.04,17398.0,295.4935,295.7882,295.4346,295.7293,17398.0
2024-07-01 15:15:00,301.0,301.01,300.76,300.92,19543.0,295.69,295.6998,295.4542,295.6114,19543.0
2024-07-01 15:20:00,300.89,301.02,300.76,300.99,14899.0,295.5819,295.7096,295.4542,295.6802,14899.0
2024-07-01 15:25:00,301.03,301.2,300.83,301.11,9984.0,295.7195,295.8865,295.523,295.798,9984.0
2024-07-01 15:30:00,301.07,301.41,300.92,301.33,17313.0,295.7588,296.0928,295.6114,296.0142,17313.0
2024-07-01 15:35:00,301.33,301.56,301.13,301.56,19795.0,296.0142,296.2401,295.8177,296.2401,19795.0
2024-07-01 15:40:00,301.58,301.62,301.25,301.46,19389.0,296.2598,296.299,295.9356,296.1419,19389.0
2024-07-01 15:45:00,301.46,301.87,301.45,301.79,23222.0,296.1419,296.5446,296.132,296.4661,23222.0
2024-07-01 15:50:00,301.86,302.66,301.86,302.48,35011.0,296.5348,297.3207,296.5348,297.1439,35011.0
2024-07-01 15:55:00,302.48,302.93,302.2,302.43,104153.0,297.1439,297.5859,296.8688,297.0948,104153.0
2024-07-02 09:30:00,300.93,302.67,300.93,302.63,98048.0,295.6212,297.3305,295.6212,297.2912,98048.0
2024-07-02 09:35:00,302.63,304.0,301.81,303.78,27206.0,297.2912,298.6371,296.4857,298.4209,27206.0
2024-07-02 09:40:00,304.0,304.0,302.43,302.55,7106.0,298.6371,298.6371,297.0948,297.2126,7106.0
2024-07-02 09:45:00,302.77,302.97,302.29,302.55,3020.0,297.4288,297.6252,296.9572,297.2126,3020.0
2024-07-02 09:50:00,302.63,302.63,302.05,302.08,6587.0,297.2912,297.2912,296.7215,296.7509,6587.0
2024-07-02 09:55:00,302.14,302.23,301.66,301.66,6225.0,296.8099,296.8983,296.3383,296.3383,6225.0
2024-07-02 10:00:00,301.66,302.2,301.02,302.2,15870.0,296.3383,296.8688,295.7096,296.8688,15870.0
2024-07-02 10:05:00,302.08,302.27,301.42,301.75,18126.0,296.7509,296.9376,296.1026,296.4268,18126.0
2024-07-02 10:10:00,301.56,301.73,301.28,301.41,11196.0,296.2401,296.4071,295.965,296.0928,11196.0
2024-07-02 10:15:00,301.28,302.14,301.28,301.85,15464.0,295.965,296.8099,295.965,296.525,15464.0
2024-07-02 10:20:00,301.98,302.33,301.66,301.66,9949.0,296.6527,296.9965,296.3383,296.3383,9949.0
2024-07-02 10:25:00,301.67,301.91,301.45,301.56,4199.0,296.3482,296.5839,296.132,296.2401,4199.0
2024-07-02 10:30:00,301.47,302.02,301.45,301.91,11192.0,296.1517,296.692,296.132,296.5839,11192.0
2024-07-02 10:35:00,301.85,301.98,301.67,301.91,5501.0,296.525,296.6527,296.3482,296.5839,5501.0
2024-07-02 10:40:00,301.83,301.93,301.63,301.63,4778.0,296.5053,296.6036,296.3089,296.3089,4778.0
2024-07-02 10:45:00,301.51,301.9,301.51,301.88,4149.0,296.191,296.5741,296.191,296.5545,4149.0
2024-07-02 10:50:00,301.8,302.07,301.55,301.75,11133.0,296.4759,296.7411,296.2303,296.4268,11133.0
2024-07-02 10:55:00,301.61,301.94,301.56,301.82,4752.0,296.2892,296.6134,296.2401,296.4955,4752.0
2024-07-02 11:00:00,301.88,302.4,301.7,302.1,7961.0,296.5545,297.0653,296.3776,296.7706,7961.0
2024-07-02 11:05:00,302.09,302.39,302.02,302.27,3154.0,296.7608,297.0555,296.692,296.9376,3154.0
2024-07-02 11:10:00,302.28,302.63,302.22,302.26,12113.0,296.9474,297.2912,296.8885,296.9278,12113.0
2024-07-02 11:15:00,302.4,302.59,302.34,302.43,2300.0,297.0653,297.2519,297.0063,297.0948,2300.0
2024-07-02 11:20:00,302.34,302.85,302.34,302.85,8419.0,297.0063,297.5074,297.0063,297.5074,8419.0
2024-07-02 11:25:00,302.89,303.2,302.74,303.04,10335.0,297.5466,297.8512,297.3993,297.694,10335.0
2024-07-02 11:30:00,302.98,303.04,301.95,301.95,22740.0,297.6351,297.694,296.6232,296.6232,22740.0
2024-07-02 11:35:00,301.92,302.03,301.72,301.72,5260.0,296.5938,296.7018,296.3973,296.3973,5260.0
2024-07-02 11:40:00,301.85,302.33,301.79,302.21,8942.0,296.525,296.9965,296.4661,296.8786,8942.0
2024-07-02 11:45:00,302.22,302.24,302.02,302.16,6013.0,296.8885,296.9081,296.692,296.8295,6013.0
2024-07-02 11:50:00,302.18,302.18,301.85,301.85,4720.0,296.8492,296.8492,296.525,296.525,4720.0
2024-07-02 11:55:00,301.89,301.9,301.44,301.56,4138.0,296.5643,296.5741,296.1222,296.2401,4138.0
2024-07-02 12:00:00,301.56,301.74,301.46,301.71,3584.0,296.2401,296.4169,296.1419,296.3875,3584.0
2024-07-02 12:05:00,301.51,301.51,301.3,301.42,3633.0,296.191,296.191,295.9847,296.1026,3633.0
2024-07-02 12:10:00,301.31,301.61,301.3,301.61,4277.0,295.9945,296.2892,295.9847,296.2892,4277.0
2024-07-02 12:15:00,301.6,301.92,301.5,301.92,20011.0,296.2794,296.5938,296.1812,296.5938,20011.0
2024-07-02 12:20:00,301.95,302.14,301.9,302.14,4326.0,296.6232,296.8099,296.5741,296.8099,4326.0
2024-07-02 12:25:00,301.92,302.3,301.9,302.14,4034.0,296.5938,296.9671,296.5741,296.8099,4034.0
2024-07-02 12:30:00,302.27,302.4,302.0,302.05,6259.0,296.9376,297.0653,296.6723,296.7215,6259.0
2024-07-02 12:35:00,301.94,302.02,301.79,301.96,19396.0,296.6134,296.692,296.4661,296.6331,19396.0
2024-07-02 12:40:00,301.92,302.17,301.79,301.86,8688.0,296.5938,296.8393,296.4661,296.5348,8688.0
2024-07-02 12:45:00,301.93,302.13,301.86,301.99,2625.0,296.6036,296.8001,296.5348,296.6625,2625.0
2024-07-02 12:50:00,302.04,302.19,301.95,302.0,7061.0,296.7116,296.859,296.6232,296.6723,7061.0
2024-07-02 12:55:00,301.91,302.08,301.81,301.95,3219.0,296.5839,296.7509,296.4857,296.6232,3219.0
2024-07-02 13:00:00,301.86,302.01,301.79,302.0,3983.0,296.5348,296.6822,296.4661,296.6723,3983.0
2024-07-02 13:05:00,301.9,302.04,301.81,302.04,2121.0,296.5741,296.7116,296.4857,296.7116,2121.0
2024-07-02 13:10:00,302.04,302.1,301.81,301.81,4243.0,296.7116,296.7706,296.4857,296.4857,4243.0
2024-07-02 13:15:00,301.91,301.94,301.7,301.74,7056.0,296.5839,296.6134,296.3776,296.4169,7056.0
2024-07-02 13:20:00,301.81,301.9,301.49,301.54,7535.0,296.4857,296.5741,296.1713,296.2205,7535.0
2024-07-02 13:25:00,301.54,301.67,301.44,301.55,8480.0,296.2205,296.3482,296.1222,296.2303,8480.0
2024-07-02 13:30:00,301.55,301.85,301.46,301.74,7090.0,296.2303,296.525,296.1419,296.4169,7090.0
2024-07-02 13:35:00,301.84,302.13,301.65,302.13,9016.0,296.5152,296.8001,296.3285,296.8001,9016.0
2024-07-02 13:40:00,302.14,302.22,302.04,302.16,5022.0,296.8099,296.8885,296.7116,296.8295,5022.0
2024-07-02 13:45:00,302.22,302.42,302.15,302.31,4327.0,296.8885,297.0849,296.8197,296.9769,4327.0
2024-07-02 13:50:00,302.27,302.5,302.27,302.32,3679.0,296.9376,297.1635,296.9376,296.9867,3679.0
2024-07-02 13:55:00,302.36,302.42,302.02,302.02,3994.0,297.026,297.0849,296.692,296.692,3994.0
2024-07-02 14:00:00,302.24,302.25,302.04,302.05,3560.0,296.9081,296.9179,296.7116,296.7215,3560.0
2024-07-02 14:05:00,302.11,302.26,302.04,302.21,4258.0,296.7804,296.9278,296.7116,296.8786,4258.0
2024-07-02 14:10:00,302.29,302.29,302.16,302.25,8392.0,296.9572,296.9572,296.8295,296.9179,8392.0
2024-07-02 14:15:00,302.25,302.26,301.99,302.13,4984.0,296.9179,296.9278,296.6625,296.8001,4984.0
2024-07-02 14:20:00,302.13,302.23,302.03,302.17,2426.0,296.8001,296.8983,296.7018,296.8393,2426.0
2024-07-02 14:25:00,302.12,302.19,301.99,302.13,11253.0,296.7902,296.859,296.6625,296.8001,11253.0
2024-07-02 14:30:00,302.05,302.22,301.97,302.16,5293.0,296.7215,296.8885,296.6429,296.8295,5293.0
2024-07-02 14:35:00,302.25,302.64,302.11,302.57,7597.0,296.9179,297.3011,296.7804,297.2323,7597.0
2024-07-02 14:40:00,302.57,302.66,302.49,302.58,5610.0,297.2323,297.3207,297.1537,297.2421,5610.0
2024-07-02 14:45:00,302.58,302.85,302.47,302.57,7010.0,297.2421,297.5074,297.1341,297.2323,7010.0
2024-07-02 14:50:00,302.63,302.78,302.6,302.73,5718.0,297.2912,297.4386,297.2618,297.3895,5718.0
2024-07-02 14:55:00,302.61,302.72,302.49,302.54,8771.0,297.2716,297.3796,297.1537,297.2028,8771.0
2024-07-02 15:00:00,302.52,302.62,302.34,302.43,15017.0,297.1832,297.2814,297.0063,297.0948,15017.0
2024-07-02 15:05:00,302.41,302.47,302.22,302.35,23966.0,297.0751,297.1341,296.8885,297.0162,23966.0
2024-07-02 15:10:00,302.21,302.35,302.05,302.22,12830.0,296.8786,297.0162,296.7215,296.8885,12830.0
2024-07-02 15:15:00,302.25,302.28,302.11,302.23,11744.0,296.9179,296.9474,296.7804,296.8983,11744.0
2024-07-02 15:20:00,302.22,302.32,302.13,302.2,6320.0,296.8885,296.9867,296.8001,296.8688,6320.0
2024-07-02 15:25:00,302.31,302.34,302.17,302.27,7156.0,296.9769,297.0063,296.8393,296.9376,7156.0
2024-07-02 15:30:00,302.27,302.46,302.16,302.35,12558.0,296.9376,297.1242,296.8295,297.0162,12558.0
2024-07-02 15:35:00,302.39,302.57,302.29,302.54,11372.0,297.0555,297.2323,296.9572,297.2028,11372.0
2024-07-02 15:40:00,302.51,302.82,302.45,302.72,10783.0,297.1733,297.4779,297.1144,297.3796,10783.0
2024-07-02 15:45:00,302.75,303.17,302.71,302.87,16259.0,297.4091,297.8217,297.3698,297.527,16259.0
2024-07-02 15:50:00,302.81,303.62,302.75,303.43,26065.0,297.4681,298.2638,297.4091,298.0771,26065.0
2024-07-02 15:55:00,303.36,303.93,303.25,303.88,104014.0,298.0084,298.5683,297.9003,298.5192,104014.0
2024-07-03 09:30:00,304.75,305.63,303.97,305.63,55566.0,299.3738,300.2383,298.6076,300.2383,55566.0
2024-07-03 09:35:00,305.6,305.94,305.02,305.56,99860.0,300.2088,300.5428,299.6391,300.1695,99860.0
2024-07-03 09:40:00,305.51,305.69,305.11,305.42,4133.0,300.1204,300.2972,299.7275,300.032,4133.0
2024-07-03 09:45:00,305.25,305.48,304.94,305.42,9021.0,299.865,300.091,299.5605,300.032,9021.0
2024-07-03 09:50:00,305.28,305.69,305.15,305.35,19923.0,299.8945,300.2972,299.7668,299.9632,19923.0
2024-07-03 09:55:00,305.42,305.58,305.24,305.45,11960.0,300.032,300.1892,299.8552,300.0615,11960.0
2024-07-03 10:00:00,305.47,305.72,305.0,305.48,16341.0,300.0811,300.3267,299.6194,300.091,16341.0
2024-07-03 10:05:00,305.46,305.59,305.1,305.18,17310.0,300.0713,300.199,299.7177,299.7962,17310.0
2024-07-03 10:10:00,305.15,305.61,305.15,305.59,5423.0,299.7668,300.2187,299.7668,300.199,5423.0
2024-07-03 10:15:00,305.75,305.86,305.57,305.75,17997.0,300.3562,300.4643,300.1794,300.3562,17997.0
2024-07-03 10:20:00,305.68,305.83,305.39,305.6,7541.0,300.2874,300.4348,300.0025,300.2088,7541.0
2024-07-03 10:25:00,305.7,305.77,305.39,305.53,4915.0,300.3071,300.3758,300.0025,300.1401,4915.0
2024-07-03 10:30:00,305.68,306.0,305.52,306.0,20289.0,300.2874,300.6018,300.1302,300.6018,20289.0
2024-07-03 10:35:00,306.0,306.05,305.36,305.42,14470.0,300.6018,300.6509,299.9731,300.032,14470.0
2024-07-03 10:40:00,305.35,305.58,305.2,305.39,9039.0,299.9632,300.1892,299.8159,300.0025,9039.0
2024-07-03 10:45:00,305.3,305.53,305.2,305.45,56543.0,299.9141,300.1401,299.8159,300.0615,56543.0
2024-07-03 10:50:00,305.6,305.79,305.3,305.48,27527.0,300.2088,300.3955,299.9141,300.091,27527.0
2024-07-03 10:55:00,305.45,305.78,305.32,305.42,52649.0,300.0615,300.3857,299.9338,300.032,52649.0
2024-07-03 11:00:00,305.49,305.98,305.46,305.84,11236.0,300.1008,300.5821,300.0713,300.4446,11236.0
2024-07-03 11:05:00,305.78,306.39,305.55,306.39,54495.0,300.3857,300.9849,300.1597,300.9849,54495.0
2024-07-03 11:10:00,306.31,306.89,306.28,306.74,9625.0,300.9063,301.4761,300.8768,301.3287,9625.0
2024-07-03 11:15:00,306.88,306.88,306.2,306.21,13054.0,301.4663,301.4663,300.7983,300.8081,13054.0
2024-07-03 11:20:00,306.21,306.51,306.19,306.32,19608.0,300.8081,301.1028,300.7884,300.9161,19608.0
2024-07-03 11:25:00,306.32,306.43,305.75,305.9,40350.0,300.9161,301.0242,300.3562,300.5035,40350.0
2024-07-03 11:30:00,305.89,306.05,305.83,305.93,10029.0,300.4937,300.6509,300.4348,300.533,10029.0
2024-07-03 11:35:00,305.88,306.39,305.86,306.39,19296.0,300.4839,300.9849,300.4643,300.9849,19296.0
2024-07-03 11:40:00,306.26,306.39,306.13,306.24,6896.0,300.8572,300.9849,300.7295,300.8375,6896.0
2024-07-03 11:45:00,306.15,306.57,305.96,306.2,22627.0,300.7491,301.1617,300.5625,300.7983,22627.0
2024-07-03 11:50:00,306.2,306.2,305.96,306.11,16106.0,300.7983,300.7983,300.5625,300.7098,16106.0
2024-07-03 11:55:00,306.09,306.09,305.63,305.97,24487.0,300.6902,300.6902,300.2383,300.5723,24487.0
2024-07-03 12:00:00,305.97,305.97,305.5,305.54,31134.0,300.5723,300.5723,300.1106,300.1499,31134.0
2024-07-03 12:05:00,305.54,305.82,305.42,305.71,37608.0,300.1499,300.425,300.032,300.3169,37608.0
2024-07-03 12:10:00,305.71,305.97,305.66,305.91,20443.0,300.3169,300.5723,300.2678,300.5134,20443.0
2024-07-03 12:15:00,306.0,306.1,305.67,305.74,6959.0,300.6018,300.7,300.2776,300.3464,6959.0
2024-07-03 12:20:00,305.64,305.71,305.34,305.63,29955.0,300.2481,300.3169,299.9534,300.2383,29955.0
2024-07-03 12:25:00,305.61,305.68,305.24,305.34,49326.0,300.2187,300.2874,299.8552,299.9534,49326.0
2024-07-03 12:30:00,305.41,305.66,305.35,305.63,9485.0,300.0222,300.2678,299.9632,300.2383,9485.0
2024-07-03 12:35:00,305.61,305.65,305.49,305.62,6816.0,300.2187,300.258,300.1008,300.2285,6816.0
2024-07-03 12:40:00,305.5,305.71,305.41,305.53,30849.0,300.1106,300.3169,300.0222,300.1401,30849.0
2024-07-03 12:45:00,305.59,305.71,305.04,305.05,25035.0,300.199,300.3169,299.6587,299.6685,25035.0
2024-07-03 12:50:00,305.02,305.62,304.92,305.55,30810.0,299.6391,300.2285,299.5408,300.1597,30810.0
2024-07-03 12:55:00,305.55,305.82,305.43,305.82,121581.0,300.1597,300.425,300.0418,300.425,121581.0
2024-07-05 09:30:00,304.91,305.7,301.3,302.29,110825.0,299.531,300.3071,295.9847,296.9572,110825.0
2024-07-05 09:35:00,301.88,302.62,300.8,301.94,44182.0,296.5545,297.2814,295.4935,296.6134,44182.0
2024-07-05 09:40:00,301.79,303.13,301.79,302.51,36489.0,296.4661,297.7824,296.4661,297.1733,36489.0
2024-07-05 09:45:00,302.51,302.51,300.74,300.98,65627.0,297.1733,297.1733,295.4346,295.6703,65627.0
2024-07-05 09:50:00,300.93,301.27,300.42,300.58,129876.0,295.6212,295.9552,295.1202,295.2774,129876.0
2024-07-05 09:55:00,300.58,301.09,300.15,300.31,34885.0,295.2774,295.7784,294.855,295.0122,34885.0
2024-07-05 10:00:00,300.25,300.27,298.86,299.12,54108.0,294.9532,294.9729,293.5877,293.8432,54108.0
2024-07-05 10:05:00,299.13,299.19,297.68,298.03,51474.0,293.853,293.9119,292.4286,292.7724,51474.0
2024-07-05 10:10:00,298.22,298.89,297.76,298.89,22235.0,292.959,293.6172,292.5071,293.6172,22235.0
2024-07-05 10:15:00,298.75,299.02,298.18,298.4,16322.0,293.4797,293.7449,292.9197,293.1359,16322.0
2024-07-05 10:20:00,298.39,298.6,298.2,298.25,8977.0,293.126,293.3323,292.9394,292.9885,8977.0
2024-07-05 10:25:00,298.37,298.75,298.0,298.74,36303.0,293.1064,293.4797,292.7429,293.4699,36303.0
2024-07-05 10:30:00,298.74,299.64,298.63,299.63,22627.0,293.4699,294.354,293.3618,294.3442,22627.0
2024-07-05 10:35:00,299.62,300.17,299.61,300.17,46986.0,294.3343,294.8746,294.3245,294.8746,46986.0
2024-07-05 10:40:00,300.14,300.9,300.14,300.8,18054.0,294.8452,295.5918,294.8452,295.4935,18054.0
2024-07-05 10:45:00,300.76,301.25,300.43,300.49,17525.0,295.4542,295.9356,295.13,295.189,17525.0
2024-07-05 10:50:00,300.5,301.24,300.43,301.04,9526.0,295.1988,295.9258,295.13,295.7293,9526.0
2024-07-05 10:55:00,301.09,301.42,300.82,301.29,17667.0,295.7784,296.1026,295.5132,295.9749,17667.0
2024-07-05 11:00:00,301.22,301.78,300.93,301.69,15240.0,295.9061,296.4562,295.6212,296.3678,15240.0
2024-07-05 11:05:00,301.79,301.93,301.62,301.65,37674.0,296.4661,296.6036,296.299,296.3285,37674.0
2024-07-05 11:10:00,301.65,302.0,301.61,301.94,35362.0,296.3285,296.6723,296.2892,296.6134,35362.0
2024-07-05 11:15:00,301.94,302.0,301.66,301.78,7521.0,296.6134,296.6723,296.3383,296.4562,7521.0
2024-07-05 11:20:00,301.71,301.8,301.25,301.64,11837.0,296.3875,296.4759,295.9356,296.3187,11837.0
2024-07-05 11:25:00,301.67,301.74,300.95,301.02,6372.0,296.3482,296.4169,295.6409,295.7096,6372.0
2024-07-05 11:30:00,301.02,301.13,300.87,300.88,6389.0,295.7096,295.8177,295.5623,295.5721,6389.0
2024-07-05 11:35:00,300.94,301.05,300.82,301.0,10347.0,295.631,295.7391,295.5132,295.69,10347.0
2024-07-05 11:40:00,300.93,301.21,300.93,301.21,16967.0,295.6212,295.8963,295.6212,295.8963,16967.0
2024-07-05 11:45:00,301.21,301.29,300.88,301.04,8480.0,295.8963,295.9749,295.5721,295.7293,8480.0
2024-07-05 11:50:00,301.04,301.09,300.7,300.76,5905.0,295.7293,295.7784,295.3953,295.4542,5905.0
2024-07-05 11:55:00,300.76,300.98,300.72,300.87,6789.0,295.4542,295.6703,295.4149,295.5623,6789.0
2024-07-05 12:00:00,300.88,300.96,300.7,300.81,8332.0,295.5721,295.6507,295.3953,295.5033,8332.0
2024-07-05 12:05:00,300.76,300.95,300.74,300.92,3021.0,295.4542,295.6409,295.4346,295.6114,3021.0
2024-07-05 12:10:00,300.9,301.05,300.78,301.05,4349.0,295.5918,295.7391,295.4739,295.7391,4349.0
2024-07-05 12:15:00,300.98,301.16,300.87,301.08,7058.0,295.6703,295.8472,295.5623,295.7686,7058.0
2024-07-05 12:20:00,301.16,301.17,300.7,301.02,14076.0,295.8472,295.857,295.3953,295.7096,14076.0
2024-07-05 12:25:00,300.96,301.1,300.8,300.8,7257.0,295.6507,295.7882,295.4935,295.4935,7257.0
2024-07-05 12:30:00,300.88,300.96,300.71,300.71,8225.0,295.5721,295.6507,295.4051,295.4051,8225.0
2024-07-05 12:35:00,300.68,300.85,300.65,300.85,2336.0,295.3756,295.5426,295.3462,295.5426,2336.0
2024-07-05 12:40:00,300.81,301.0,300.8,301.0,3980.0,295.5033,295.69,295.4935,295.69,3980.0
2024-07-05 12:45:00,301.0,301.03,300.66,300.81,15782.0,295.69,295.7195,295.356,295.5033,15782.0
2024-07-05 12:50:00,300.8,300.97,300.78,300.85,3211.0,295.4935,295.6605,295.4739,295.5426,3211.0
2024-07-05 12:55:00,300.9,301.12,300.84,301.12,3233.0,295.5918,295.8079,295.5328,295.8079,3233.0
2024-07-05 13:00:00,301.04,301.1,300.5,300.63,45917.0,295.7293,295.7882,295.1988,295.3265,45917.0
2024-07-05 13:05:00,300.62,300.98,300.62,300.98,7127.0,295.3167,295.6703,295.3167,295.6703,7127.0
2024-07-05 13:10:00,300.99,301.14,300.88,300.98,4710.0,295.6802,295.8275,295.5721,295.6703,4710.0
2024-07-05 13:15:00,300.93,300.98,300.36,300.54,5092.0,295.6212,295.6703,295.0613,295.2381,5092.0
2024-07-05 13:20:00,300.47,300.51,300.26,300.32,2836.0,295.1693,295.2086,294.963,295.022,2836.0
2024-07-05 13:25:00,300.25,300.44,300.17,300.42,4976.0,294.9532,295.1399,294.8746,295.1202,4976.0
2024-07-05 13:30:00,300.44,300.58,299.86,300.55,70807.0,295.1399,295.2774,294.5701,295.2479,70807.0
2024-07-05 13:35:00,300.62,300.86,300.52,300.57,4320.0,295.3167,295.5525,295.2185,295.2676,4320.0
2024-07-05 13:40:00,300.68,300.69,300.49,300.49,8706.0,295.3756,295.3855,295.189,295.189,8706.0
2024-07-05 13:45:00,300.43,300.57,300.35,300.57,4808.0,295.13,295.2676,295.0515,295.2676,4808.0
2024-07-05 13:50:00,300.63,300.65,300.4,300.46,6937.0,295.3265,295.3462,295.1006,295.1595,6937.0
2024-07-05 13:55:00,300.42,300.44,299.92,299.98,5389.0,295.1202,295.1399,294.629,294.688,5389.0
2024-07-05 14:00:00,300.1,300.34,300.03,300.26,6845.0,294.8059,295.0416,294.7371,294.963,6845.0
2024-07-05 14:05:00,300.25,300.27,300.0,300.1,5435.0,294.9532,294.9729,294.7076,294.8059,5435.0
2024-07-05 14:10:00,300.14,300.18,299.99,299.99,3268.0,294.8452,294.8845,294.6978,294.6978,3268.0
2024-07-05 14:15:00,300.04,300.37,299.98,300.33,15034.0,294.7469,295.0711,294.688,295.0318,15034.0
2024-07-05 14:20:00,300.41,300.41,300.07,300.07,4397.0,295.1104,295.1104,294.7764,294.7764,4397.0
2024-07-05 14:25:00,300.07,300.07,299.86,299.98,7862.0,294.7764,294.7764,294.5701,294.688,7862.0
2024-07-05 14:30:00,300.0,300.17,299.75,300.17,17062.0,294.7076,294.8746,294.462,294.8746,17062.0
2024-07-05 14:35:00,300.22,300.28,300.02,300.06,4810.0,294.9237,294.9827,294.7273,294.7666,4810.0
2024-07-05 14:40:00,300.05,300.11,300.0,300.06,5487.0,294.7567,294.8157,294.7076,294.7666,5487.0
2024-07-05 14:45:00,300.06,300.41,299.94,300.41,9334.0,294.7666,295.1104,294.6487,295.1104,9334.0
2024-07-05 14:50:00,300.39,300.55,300.21,300.23,9961.0,295.0907,295.2479,294.9139,294.9336,9961.0
2024-07-05 14:55:00,300.19,300.25,299.9,300.11,11171.0,294.8943,294.9532,294.6094,294.8157,11171.0
2024-07-05 15:00:00,300.1,300.15,299.91,299.97,6434.0,294.8059,294.855,294.6192,294.6782,6434.0
2024-07-05 15:05:00,299.91,299.98,299.76,299.77,10456.0,294.6192,294.688,294.4719,294.4817,10456.0
2024-07-05 15:10:00,299.74,299.74,299.4,299.48,11643.0,294.4522,294.4522,294.1182,294.1968,11643.0
2024-07-05 15:15:00,299.51,299.52,299.13,299.29,11025.0,294.2263,294.2361,293.853,294.0102,11025.0
2024-07-05 15:20:00,299.25,299.36,299.09,299.12,11258.0,293.9709,294.0789,293.8137,293.8432,11258.0
2024-07-05 15:25:00,299.13,299.41,299.07,299.19,18173.0,293.853,294.128,293.794,293.9119,18173.0
2024-07-05 15:30:00,299.22,299.37,299.12,299.21,19919.0,293.9414,294.0887,293.8432,293.9316,19919.0
2024-07-05 15:35:00,299.07,299.12,298.83,298.92,19550.0,293.794,293.8432,293.5583,293.6467,19550.0
2024-07-05 15:40:00,298.93,298.99,298.63,298.8,19270.0,293.6565,293.7154,293.3618,293.5288,19270.0
2024-07-05 15:45:00,298.8,299.01,298.78,298.86,23121.0,293.5288,293.7351,293.5092,293.5877,23121.0
2024-07-05 15:50:00,298.9,299.41,298.9,299.29,48519.0,293.627,294.128,293.627,294.0102,48519.0
2024-07-05 15:55:00,299.27,299.58,299.0,299.12,110065.0,293.9905,294.295,293.7253,293.8432,110065.0
2024-07-08 09:30:00,300.46,301.95,300.0,300.6,60171.0,295.1595,296.6232,294.7076,295.297,60171.0
2024-07-08 09:35:00,300.65,300.65,299.76,300.29,13327.0,295.3462,295.3462,294.4719,294.9925,13327.0
2024-07-08 09:40:00,300.39,300.42,299.39,299.59,6260.0,295.0907,295.1202,294.1084,294.3049,6260.0
2024-07-08 09:45:00,299.39,299.84,299.17,299.59,8948.0,294.1084,294.5505,293.8923,294.3049,8948.0
2024-07-08 09:50:00,299.41,299.43,299.0,299.08,9102.0,294.128,294.1477,293.7253,293.8039,9102.0
2024-07-08 09:55:00,298.93,298.97,298.34,298.5,12109.0,293.6565,293.6958,293.0769,293.2341,12109.0
2024-07-08 10:00:00,298.58,299.16,298.28,299.06,31473.0,293.3127,293.8824,293.018,293.7842,31473.0
2024-07-08 10:05:00,299.08,299.08,298.51,298.87,24640.0,293.8039,293.8039,293.2439,293.5976,24640.0
2024-07-08 10:10:00,298.96,299.02,298.71,298.88,11126.0,293.686,293.7449,293.4404,293.6074,11126.0
2024-07-08 10:15:00,298.8,298.97,298.65,298.81,17814.0,293.5288,293.6958,293.3814,293.5386,17814.0
2024-07-08 10:20:00,298.73,299.1,298.65,299.1,20606.0,293.46,293.8235,293.3814,293.8235,20606.0
2024-07-08 10:25:00,299.02,299.09,297.96,297.98,11340.0,293.7449,293.8137,292.7036,292.7233,11340.0
2024-07-08 10:30:00,297.96,298.14,297.73,297.73,4540.0,292.7036,292.8804,292.4777,292.4777,4540.0
2024-07-08 10:35:00,297.7,298.0,297.59,297.92,12181.0,292.4482,292.7429,292.3401,292.6643,12181.0
2024-07-08 10:40:00,297.88,297.92,297.57,297.66,8426.0,292.625,292.6643,292.3205,292.4089,8426.0
2024-07-08 10:45:00,297.77,297.96,297.61,297.61,7616.0,292.517,292.7036,292.3598,292.3598,7616.0
2024-07-08 10:50:00,297.64,298.03,297.64,297.97,8584.0,292.3893,292.7724,292.3893,292.7134,8584.0
2024-07-08 10:55:00,298.0,298.27,297.94,298.21,10849.0,292.7429,293.0081,292.684,292.9492,10849.0
2024-07-08 11:00:00,298.1,298.19,297.95,297.95,8995.0,292.8411,292.9296,292.6938,292.6938,8995.0
2024-07-08 11:05:00,297.93,297.93,297.41,297.59,15370.0,292.6741,292.6741,292.1633,292.3401,15370.0
2024-07-08 11:10:00,297.68,297.78,297.54,297.6,9966.0,292.4286,292.5268,292.291,292.35,9966.0
2024-07-08 11:15:00,297.64,297.66,296.81,296.81,28965.0,292.3893,292.4089,291.5739,291.5739,28965.0
2024-07-08 11:20:00,296.82,296.87,296.58,296.58,14862.0,291.5837,291.6328,291.348,291.348,14862.0
2024-07-08 11:25:00,296.57,296.69,296.47,296.57,21967.0,291.3381,291.456,291.2399,291.3381,21967.0
2024-07-08 11:30:00,296.62,296.84,296.34,296.37,28935.0,291.3873,291.6034,291.1122,291.1417,28935.0
2024-07-08 11:35:00,296.28,296.35,296.15,296.22,12262.0,291.0533,291.122,290.9255,290.9943,12262.0
2024-07-08 11:40:00,296.33,296.47,295.92,296.04,17315.0,291.1024,291.2399,290.6996,290.8175,17315.0
2024-07-08 11:45:00,296.09,296.31,295.94,296.23,15362.0,290.8666,291.0827,290.7193,291.0041,15362.0
2024-07-08 11:50:00,296.23,296.27,295.93,296.01,28862.0,291.0041,291.0434,290.7094,290.788,28862.0
2024-07-08 11:55:00,296.01,296.09,295.85,295.85,9768.0,290.788,290.8666,290.6308,290.6308,9768.0
2024-07-08 12:00:00,295.84,295.95,295.78,295.95,9164.0,290.621,290.7291,290.5621,290.7291,9164.0
2024-07-08 12:05:00,295.95,296.0,295.71,295.74,8345.0,290.7291,290.7782,290.4933,290.5228,8345.0
2024-07-08 12:10:00,295.74,295.83,295.6,295.76,17702.0,290.5228,290.6112,290.3852,290.5424,17702.0
2024-07-08 12:15:00,295.76,295.89,295.66,295.89,7192.0,290.5424,290.6701,290.4442,290.6701,7192.0
2024-07-08 12:20:00,295.83,296.22,295.83,296.13,7382.0,290.6112,290.9943,290.6112,290.9059,7382.0
2024-07-08 12:25:00,296.13,296.21,296.07,296.17,10113.0,290.9059,290.9845,290.847,290.9452,10113.0
2024-07-08 12:30:00,296.17,296.33,296.15,296.3,8663.0,290.9452,291.1024,290.9255,291.0729,8663.0
2024-07-08 12:35:00,296.3,296.56,296.25,296.48,11598.0,291.0729,291.3283,291.0238,291.2497,11598.0
2024-07-08 12:40:00,296.46,296.54,296.33,296.43,6609.0,291.2301,291.3087,291.1024,291.2006,6609.0
2024-07-08 12:45:00,296.43,296.75,296.35,296.67,9745.0,291.2006,291.515,291.122,291.4364,9745.0
2024-07-08 12:50:00,296.67,296.85,296.62,296.77,6000.0,291.4364,291.6132,291.3873,291.5346,6000.0
2024-07-08 12:55:00,296.8,297.0,296.75,296.88,5400.0,291.5641,291.7606,291.515,291.6427,5400.0
2024-07-08 13:00:00,296.99,297.1,296.88,297.02,4429.0,291.7507,291.8588,291.6427,291.7802,4429.0
2024-07-08 13:05:00,297.01,297.06,296.86,296.86,5707.0,291.7704,291.8195,291.623,291.623,5707.0
2024-07-08 13:10:00,296.89,297.03,296.87,296.94,9278.0,291.6525,291.79,291.6328,291.7016,9278.0
2024-07-08 13:15:00,296.94,297.04,296.88,296.93,7556.0,291.7016,291.7998,291.6427,291.6918,7556.0
2024-07-08 13:20:00,297.03,297.13,296.9,296.96,12648.0,291.79,291.8883,291.6623,291.7213,12648.0
2024-07-08 13:25:00,297.0,297.21,296.98,297.18,8522.0,291.7606,291.9668,291.7409,291.9374,8522.0
2024-07-08 13:30:00,297.18,297.4,297.11,297.39,9640.0,291.9374,292.1535,291.8686,292.1437,9640.0
2024-07-08 13:35:00,297.37,297.97,297.37,297.96,3190.0,292.124,292.7134,292.124,292.7036,3190.0
2024-07-08 13:40:00,297.96,298.26,297.87,298.16,6012.0,292.7036,292.9983,292.6152,292.9001,6012.0
2024-07-08 13:45:00,298.1,298.16,297.72,297.76,11075.0,292.8411,292.9001,292.4678,292.5071,11075.0
2024-07-08 13:50:00,297.8,298.03,297.73,297.9,5716.0,292.5464,292.7724,292.4777,292.6447,5716.0
2024-07-08 13:55:00,297.89,297.91,297.72,297.78,7694.0,292.6349,292.6545,292.4678,292.5268,7694.0
2024-07-08 14:00:00,297.75,297.75,297.3,297.54,25907.0,292.4973,292.4973,292.0553,292.291,25907.0
2024-07-08 14:05:00,297.56,297.66,297.43,297.6,42186.0,292.3107,292.4089,292.183,292.35,42186.0
2024-07-08 14:10:00,297.53,297.76,297.45,297.67,5699.0,292.2812,292.5071,292.2026,292.4187,5699.0
2024-07-08 14:15:00,297.68,297.71,297.54,297.57,7434.0,292.4286,292.458,292.291,292.3205,7434.0
2024-07-08 14:20:00,297.51,297.67,297.48,297.61,8861.0,292.2616,292.4187,292.2321,292.3598,8861.0
2024-07-08 14:25:00,297.47,297.7,297.47,297.61,9174.0,292.2223,292.4482,292.2223,292.3598,9174.0
2024-07-08 14:30:00,297.61,297.9,297.6,297.77,6048.0,292.3598,292.6447,292.35,292.517,6048.0
2024-07-08 14:35:00,297.82,297.82,297.63,297.69,9302.0,292.5661,292.5661,292.3794,292.4384,9302.0
2024-07-08 14:40:00,297.63,297.69,297.49,297.69,10664.0,292.3794,292.4384,292.2419,292.4384,10664.0
2024-07-08 14:45:00,297.68,297.72,297.37,297.65,9075.0,292.4286,292.4678,292.124,292.3991,9075.0
2024-07-08 14:50:00,297.69,297.75,297.54,297.67,13888.0,292.4384,292.4973,292.291,292.4187,13888.0
2024-07-08 14:55:00,297.68,297.68,297.51,297.58,8560.0,292.4286,292.4286,292.2616,292.3303,8560.0
2024-07-08 15:00:00,297.6,297.6,297.45,297.57,6607.0,292.35,292.35,292.2026,292.3205,6607.0
2024-07-08 15:05:00,297.61,297.97,297.58,297.97,5487.0,292.3598,292.7134,292.3303,292.7134,5487.0
2024-07-08 15:10:00,297.99,298.25,297.99,298.17,6827.0,292.7331,292.9885,292.7331,292.9099,6827.0
2024-07-08 15:15:00,298.12,298.35,298.12,298.35,9789.0,292.8608,293.0867,292.8608,293.0867,9789.0
2024-07-08 15:20:00,298.4,298.4,298.15,298.31,7024.0,293.1359,293.1359,292.8903,293.0474,7024.0
2024-07-08 15:25:00,298.31,298.5,298.27,298.37,18389.0,293.0474,293.2341,293.0081,293.1064,18389.0
2024-07-08 15:30:00,298.31,298.81,298.28,298.8,12371.0,293.0474,293.5386,293.018,293.5288,12371.0
2024-07-08 15:35:00,298.81,299.04,298.8,298.94,10092.0,293.5386,293.7646,293.5288,293.6663,10092.0
2024-07-08 15:40:00,298.89,299.22,298.69,299.22,23040.0,293.6172,293.9414,293.4207,293.9414,23040.0
2024-07-08 15:45:00,299.15,299.32,298.8,298.87,25022.0,293.8726,294.0396,293.5288,293.5976,25022.0
2024-07-08 15:50:00,298.87,299.07,298.6,299.01,49140.0,293.5976,293.794,293.3323,293.7351,49140.0
2024-07-08 15:55:00,299.01,299.63,298.96,299.47,141360.0,293.7351,294.3442,293.686,294.187,141360.0
2024-07-09 09:30:00,299.09,299.09,297.98,298.05,52845.0,293.8137,293.8137,292.7233,292.792,52845.0
2024-07-09 09:35:00,298.17,299.15,297.96,298.89,21790.0,292.9099,293.8726,292.7036,293.6172,21790.0
2024-07-09 09:40:00,298.79,298.96,298.49,298.5,24271.0,293.519,293.686,293.2243,293.2341,24271.0
2024-07-09 09:45:00,298.51,298.68,297.81,298.01,24436.0,293.2439,293.4109,292.5563,292.7527,24436.0
2024-07-09 09:50:00,298.0,298.39,297.46,298.33,19084.0,292.7429,293.126,292.2124,293.0671,19084.0
2024-07-09 09:55:00,298.12,298.36,297.75,297.91,10637.0,292.8608,293.0966,292.4973,292.6545,10637.0
2024-07-09 10:00:00,298.0,298.54,297.89,298.28,16969.0,292.7429,293.2734,292.6349,293.018,16969.0
2024-07-09 10:05:00,298.07,298.22,297.72,297.82,18660.0,292.8117,292.959,292.4678,292.5661,18660.0
2024-07-09 10:10:00,297.79,297.89,297.34,297.38,9690.0,292.5366,292.6349,292.0946,292.1338,9690.0
2024-07-09 10:15:00,297.31,297.34,296.34,296.63,61790.0,292.0651,292.0946,291.1122,291.3971,61790.0
2024-07-09 10:20:00,296.66,297.01,296.58,296.94,7143.0,291.4265,291.7704,291.348,291.7016,7143.0
2024-07-09 10:25:00,296.98,297.4,296.81,296.96,31899.0,291.7409,292.1535,291.5739,291.7213,31899.0
2024-07-09 10:30:00,297.01,297.01,296.22,296.22,6616.0,291.7704,291.7704,290.9943,290.9943,6616.0
2024-07-09 10:35:00,296.15,296.33,296.06,296.18,7701.0,290.9255,291.1024,290.8371,290.955,7701.0
2024-07-09 10:40:00,296.19,296.68,296.1,296.58,9554.0,290.9648,291.4462,290.8764,291.348,9554.0
2024-07-09 10:45:00,296.58,297.18,296.52,296.96,19707.0,291.348,291.9374,291.289,291.7213,19707.0
2024-07-09 10:50:00,296.88,296.89,296.37,296.4,3108.0,291.6427,291.6525,291.1417,291.1711,3108.0
2024-07-09 10:55:00,296.39,296.45,296.08,296.12,5559.0,291.1613,291.2203,290.8568,290.8961,5559.0
2024-07-09 11:00:00,296.11,296.44,295.4,295.48,15566.0,290.8863,291.2104,290.1888,290.2674,15566.0
2024-07-09 11:05:00,295.48,295.63,295.0,295.19,35011.0,290.2674,290.4147,289.7958,289.9825,35011.0
2024-07-09 11:10:00,295.1,295.14,294.47,294.98,28321.0,289.8941,289.9334,289.2752,289.7762,28321.0
2024-07-09 11:15:00,295.05,295.53,294.98,295.31,21692.0,289.845,290.3165,289.7762,290.1004,21692.0
2024-07-09 11:20:00,295.22,295.5,295.19,295.4,10990.0,290.012,290.287,289.9825,290.1888,10990.0
2024-07-09 11:25:00,295.43,295.66,295.17,295.44,13665.0,290.2182,290.4442,289.9628,290.2281,13665.0
2024-07-09 11:30:00,295.38,295.59,295.38,295.53,15600.0,290.1691,290.3754,290.1691,290.3165,15600.0
2024-07-09 11:35:00,295.51,295.74,295.36,295.62,20216.0,290.2968,290.5228,290.1495,290.4049,20216.0
2024-07-09 11:40:00,295.63,296.09,295.62,296.02,8255.0,290.4147,290.8666,290.4049,290.7978,8255.0
2024-07-09 11:45:00,296.02,296.29,295.93,295.99,9155.0,290.7978,291.0631,290.7094,290.7684,9155.0
2024-07-09 11:50:00,295.94,296.21,295.93,296.2,9836.0,290.7193,290.9845,290.7094,290.9747,9836.0
2024-07-09 11:55:00,296.11,296.2,295.86,296.09,9940.0,290.8863,290.9747,290.6407,290.8666,9940.0
2024-07-09 12:00:00,296.04,296.22,295.88,295.88,6137.0,290.8175,290.9943,290.6603,290.6603,6137.0
2024-07-09 12:05:00,295.91,296.06,295.61,296.06,15502.0,290.6898,290.8371,290.3951,290.8371,15502.0
2024-07-09 12:10:00,296.06,296.08,295.85,295.93,7013.0,290.8371,290.8568,290.6308,290.7094,7013.0
2024-07-09 12:15:00,295.85,296.16,295.85,295.97,4314.0,290.6308,290.9354,290.6308,290.7487,4314.0
2024-07-09 12:20:00,295.96,296.13,295.89,296.03,6967.0,290.7389,290.9059,290.6701,290.8077,6967.0
2024-07-09 12:25:00,296.03,296.1,295.79,295.97,8304.0,290.8077,290.8764,290.5719,290.7487,8304.0
2024-07-09 12:30:00,296.04,296.16,295.89,295.95,7299.0,290.8175,290.9354,290.6701,290.7291,7299.0
2024-07-09 12:35:00,295.95,296.21,295.84,296.06,6637.0,290.7291,290.9845,290.621,290.8371,6637.0
2024-07-09 12:40:00,296.02,296.51,296.02,296.48,8562.0,290.7978,291.2792,290.7978,291.2497,8562.0
2024-07-09 12:45:00,296.48,296.64,296.27,296.4,16352.0,291.2497,291.4069,291.0434,291.1711,16352.0
2024-07-09 12:50:00,296.42,296.89,296.36,296.74,13940.0,291.1908,291.6525,291.1318,291.5051,13940.0
2024-07-09 12:55:00,296.75,297.08,296.74,296.78,9799.0,291.515,291.8391,291.5051,291.5444,9799.0
2024-07-09 13:00:00,296.78,297.0,296.63,297.0,4219.0,291.5444,291.7606,291.3971,291.7606,4219.0
2024-07-09 13:05:00,296.86,296.96,296.47,296.65,14901.0,291.623,291.7213,291.2399,291.4167,14901.0
2024-07-09 13:10:00,296.65,296.69,296.42,296.58,6480.0,291.4167,291.456,291.1908,291.348,6480.0
2024-07-09 13:15:00,296.49,296.56,296.2,296.25,9643.0,291.2595,291.3283,290.9747,291.0238,9643.0
2024-07-09 13:20:00,296.26,296.55,296.11,296.36,17982.0,291.0336,291.3185,290.8863,291.1318,17982.0
2024-07-09 13:25:00,296.35,296.55,296.28,296.4,4973.0,291.122,291.3185,291.0533,291.1711,4973.0
2024-07-09 13:30:00,296.3,296.63,296.24,296.63,7873.0,291.0729,291.3971,291.014,291.3971,7873.0
2024-07-09 13:35:00,296.64,296.73,296.45,296.46,6645.0,291.4069,291.4953,291.2203,291.2301,6645.0
2024-07-09 13:40:00,296.43,296.7,296.37,296.52,4571.0,291.2006,291.4658,291.1417,291.289,4571.0
2024-07-09 13:45:00,296.6,296.69,296.38,296.5,9985.0,291.3676,291.456,291.1515,291.2694,9985.0
2024-07-09 13:50:00,296.53,296.73,296.35,296.47,7886.0,291.2988,291.4953,291.122,291.2399,7886.0
2024-07-09 13:55:00,296.5,296.61,296.36,296.61,4456.0,291.2694,291.3774,291.1318,291.3774,4456.0
2024-07-09 14:00:00,296.63,296.7,296.36,296.6,10651.0,291.3971,291.4658,291.1318,291.3676,10651.0
2024-07-09 14:05:00,296.6,296.78,296.49,296.78,4028.0,291.3676,291.5444,291.2595,291.5444,4028.0
2024-07-09 14:10:00,296.71,296.79,296.63,296.75,7522.0,291.4757,291.5543,291.3971,291.515,7522.0
2024-07-09 14:15:00,296.83,296.89,296.66,296.74,4256.0,291.5936,291.6525,291.4265,291.5051,4256.0
2024-07-09 14:20:00,296.74,296.8,296.67,296.76,13108.0,291.5051,291.5641,291.4364,291.5248,13108.0
2024-07-09 14:25:00,296.82,296.87,296.63,296.68,4630.0,291.5837,291.6328,291.3971,291.4462,4630.0
2024-07-09 14:30:00,296.73,296.89,296.65,296.83,8432.0,291.4953,291.6525,291.4167,291.5936,8432.0
2024-07-09 14:35:00,296.87,297.03,296.86,296.99,3968.0,291.6328,291.79,291.623,291.7507,3968.0
2024-07-09 14:40:00,297.0,297.13,296.94,297.05,5073.0,291.7606,291.8883,291.7016,291.8097,5073.0
2024-07-09 14:45:00,297.05,297.12,296.9,297.01,20924.0,291.8097,291.8784,291.6623,291.7704,20924.0
2024-07-09 14:50:00,297.03,297.06,296.93,297.05,6315.0,291.79,291.8195,291.6918,291.8097,6315.0
2024-07-09 14:55:00,297.06,297.19,296.86,296.89,6031.0,291.8195,291.9472,291.623,291.6525,6031.0
2024-07-09 15:00:00,296.89,296.89,296.69,296.76,5572.0,291.6525,291.6525,291.456,291.5248,5572.0
2024-07-09 15:05:00,296.76,296.97,296.76,296.91,6263.0,291.5248,291.7311,291.5248,291.6721,6263.0
2024-07-09 15:10:00,296.88,296.92,296.72,296.91,16342.0,291.6427,291.682,291.4855,291.6721,16342.0
2024-07-09 15:15:00,296.86,296.91,296.69,296.75,8531.0,291.623,291.6721,291.456,291.515,8531.0
2024-07-09 15:20:00,296.79,297.01,296.79,297.0,13217.0,291.5543,291.7704,291.5543,291.7606,13217.0
2024-07-09 15:25:00,297.01,297.05,296.81,297.02,10630.0,291.7704,291.8097,291.5739,291.7802,10630.0
2024-07-09 15:30:00,297.03,297.29,296.98,297.29,10874.0,291.79,292.0454,291.7409,292.0454,10874.0
2024-07-09 15:35:00,297.29,297.54,297.2,297.46,18247.0,292.0454,292.291,291.957,292.2124,18247.0
2024-07-09 15:40:00,297.49,297.54,297.23,297.26,14028.0,292.2419,292.291,291.9865,292.016,14028.0
2024-07-09 15:45:00,297.28,297.46,297.23,297.36,23669.0,292.0356,292.2124,291.9865,292.1142,23669.0
2024-07-09 15:50:00,297.28,297.84,297.26,297.65,27499.0,292.0356,292.5857,292.016,292.3991,27499.0
2024-07-09 15:55:00,297.66,299.02,297.45,298.2,388261.0,292.4089,293.7449,292.2026,292.9394,388261.0
2024-07-10 09:30:00,296.9,298.0,295.41,295.55,65529.0,291.6623,292.7429,290.1986,290.3361,65529.0
2024-07-10 09:35:00,295.6,295.6,294.46,294.53,10950.0,290.3852,290.3852,289.2654,289.3341,10950.0
2024-07-10 09:40:00,294.58,295.06,293.85,293.99,29408.0,289.3832,289.8548,288.6661,288.8037,29408.0
2024-07-10 09:45:00,294.04,294.71,293.94,294.05,25766.0,288.8528,289.511,288.7545,288.8626,25766.0
2024-07-10 09:50:00,294.19,294.22,293.09,293.09,23524.0,289.0001,289.0296,287.9195,287.9195,23524.0
2024-07-10 09:55:00,293.14,293.39,292.83,292.96,11902.0,287.9686,288.2142,287.6641,287.7918,11902.0
2024-07-10 10:00:00,293.06,293.18,292.41,292.62,25723.0,287.8901,288.0079,287.2515,287.4578,25723.0
2024-07-10 10:05:00,292.62,292.67,291.69,291.82,22893.0,287.4578,287.5069,286.5442,286.6719,22893.0
2024-07-10 10:10:00,291.89,291.94,291.42,291.57,14263.0,286.7407,286.7898,286.279,286.4263,14263.0
2024-07-10 10:15:00,291.59,291.71,290.53,290.67,39991.0,286.446,286.5639,285.4047,285.5422,39991.0
2024-07-10 10:20:00,290.66,291.8,290.61,291.65,26668.0,285.5324,286.6523,285.4833,286.5049,26668.0
2024-07-10 10:25:00,291.7,292.02,291.28,291.85,18793.0,286.5541,286.8684,286.1415,286.7014,18793.0
2024-07-10 10:30:00,291.89,292.24,291.56,291.67,15068.0,286.7407,287.0845,286.4165,286.5246,15068.0
2024-07-10 10:35:00,291.66,292.6,291.57,292.57,23912.0,286.5148,287.4382,286.4263,287.4087,23912.0
2024-07-10 10:40:00,292.57,293.46,292.49,293.32,18887.0,287.4087,288.283,287.3301,288.1455,18887.0
2024-07-10 10:45:00,293.21,293.45,292.73,292.82,33877.0,288.0374,288.2732,287.5659,287.6543,33877.0
2024-07-10 10:50:00,292.91,293.33,292.66,292.66,10242.0,287.7427,288.1553,287.4971,287.4971,10242.0
2024-07-10 10:55:00,292.67,293.11,292.46,293.05,10382.0,287.5069,287.9392,287.3006,287.8802,10382.0
2024-07-10 11:00:00,292.98,293.32,292.87,293.23,6667.0,287.8115,288.1455,287.7034,288.0571,6667.0
2024-07-10 11:05:00,293.43,293.59,293.13,293.23,7593.0,288.2535,288.4107,287.9588,288.0571,7593.0
2024-07-10 11:10:00,293.11,293.11,292.5,292.75,7465.0,287.9392,287.9392,287.3399,287.5855,7465.0
2024-07-10 11:15:00,292.82,292.96,292.61,292.85,20106.0,287.6543,287.7918,287.448,287.6838,20106.0
2024-07-10 11:20:00,292.86,293.18,292.84,292.93,17436.0,287.6936,288.0079,287.6739,287.7624,17436.0
2024-07-10 11:25:00,292.88,293.32,292.84,293.22,11586.0,287.7132,288.1455,287.6739,288.0472,11586.0
2024-07-10 11:30:00,293.21,293.68,293.2,293.24,10106.0,288.0374,288.4991,288.0276,288.0669,10106.0
2024-07-10 11:35:00,293.2,293.31,292.92,293.01,6503.0,288.0276,288.1356,287.7525,287.8409,6503.0
2024-07-10 11:40:00,293.01,293.28,293.01,293.12,3176.0,287.8409,288.1062,287.8409,287.949,3176.0
2024-07-10 11:45:00,293.12,293.12,292.87,292.87,1377.0,287.949,287.949,287.7034,287.7034,1377.0
2024-07-10 11:50:00,292.86,293.06,292.55,292.95,80285.0,287.6936,287.8901,287.3891,287.782,80285.0
2024-07-10 11:55:00,292.94,293.12,292.46,292.46,9599.0,287.7722,287.949,287.3006,287.3006,9599.0
2024-07-10 12:00:00,292.53,292.65,292.48,292.59,3958.0,287.3694,287.4873,287.3203,287.4283,3958.0
2024-07-10 12:05:00,292.57,292.9,292.57,292.68,3592.0,287.4087,287.7329,287.4087,287.5168,3592.0
2024-07-10 12:10:00,292.59,292.91,292.56,292.91,2310.0,287.4283,287.7427,287.3989,287.7427,2310.0
2024-07-10 12:15:00,292.8,292.89,292.59,292.65,8959.0,287.6346,287.7231,287.4283,287.4873,8959.0
2024-07-10 12:20:00,292.64,293.16,292.64,292.93,6964.0,287.4775,287.9883,287.4775,287.7624,6964.0
2024-07-10 12:25:00,292.96,292.96,292.69,292.72,11626.0,287.7918,287.7918,287.5266,287.5561,11626.0
2024-07-10 12:30:00,292.74,292.94,292.71,292.78,4623.0,287.5757,287.7722,287.5462,287.615,4623.0
2024-07-10 12:35:00,292.79,293.1,292.76,293.03,7529.0,287.6248,287.9294,287.5954,287.8606,7529.0
2024-07-10 12:40:00,292.96,293.31,292.96,293.31,9118.0,287.7918,288.1356,287.7918,288.1356,9118.0
2024-07-10 12:45:00,293.33,293.4,293.08,293.3,18914.0,288.1553,288.2241,287.9097,288.1258,18914.0
2024-07-10 12:50:00,293.39,293.4,293.14,293.18,7762.0,288.2142,288.2241,287.9686,288.0079,7762.0
2024-07-10 12:55:00,293.19,293.23,293.0,293.12,5890.0,288.0178,288.0571,287.8311,287.949,5890.0
2024-07-10 13:00:00,293.21,293.25,293.02,293.2,4782.0,288.0374,288.0767,287.8508,288.0276,4782.0
2024-07-10 13:05:00,293.2,293.28,292.73,292.86,7772.0,288.0276,288.1062,287.5659,287.6936,7772.0
2024-07-10 13:10:00,292.87,292.96,292.5,292.51,9683.0,287.7034,287.7918,287.3399,287.3498,9683.0
2024-07-10 13:15:00,292.53,292.83,292.52,292.81,5339.0,287.3694,287.6641,287.3596,287.6445,5339.0
2024-07-10 13:20:00,292.8,293.07,292.74,292.74,7198.0,287.6346,287.8999,287.5757,287.5757,7198.0
2024-07-10 13:25:00,292.85,292.85,292.69,292.69,3382.0,287.6838,287.6838,287.5266,287.5266,3382.0
2024-07-10 13:30:00,292.75,292.75,292.19,292.2,20657.0,287.5855,287.5855,287.0354,287.0452,20657.0
2024-07-10 13:35:00,292.22,292.4,292.16,292.21,2811.0,287.0649,287.2417,287.0059,287.0551,2811.0
2024-07-10 13:40:00,292.31,292.5,292.21,292.34,2770.0,287.1533,287.3399,287.0551,287.1828,2770.0
2024-07-10 13:45:00,292.39,292.42,292.27,292.29,5814.0,287.2319,287.2613,287.114,287.1336,5814.0
2024-07-10 13:50:00,292.38,292.69,292.2,292.68,7132.0,287.2221,287.5266,287.0452,287.5168,7132.0
2024-07-10 13:55:00,292.6,292.75,292.53,292.64,4695.0,287.4382,287.5855,287.3694,287.4775,4695.0
2024-07-10 14:00:00,292.58,292.81,292.55,292.8,4491.0,287.4185,287.6445,287.3891,287.6346,4491.0
2024-07-10 14:05:00,292.72,292.72,292.5,292.5,9394.0,287.5561,287.5561,287.3399,287.3399,9394.0
2024-07-10 14:10:00,292.43,292.44,292.25,292.44,4507.0,287.2712,287.281,287.0943,287.281,4507.0
2024-07-10 14:15:00,292.44,292.62,292.41,292.41,5567.0,287.281,287.4578,287.2515,287.2515,5567.0
2024-07-10 14:20:00,292.39,292.49,292.35,292.42,3592.0,287.2319,287.3301,287.1926,287.2613,3592.0
2024-07-10 14:25:00,292.37,292.49,292.32,292.39,4756.0,287.2122,287.3301,287.1631,287.2319,4756.0
2024-07-10 14:30:00,292.46,292.67,292.46,292.47,7404.0,287.3006,287.5069,287.3006,287.3105,7404.0
2024-07-10 14:35:00,292.53,292.82,292.53,292.71,7138.0,287.3694,287.6543,287.3694,287.5462,7138.0
2024-07-10 14:40:00,292.73,292.83,292.59,292.81,10916.0,287.5659,287.6641,287.4283,287.6445,10916.0
2024-07-10 14:45:00,292.86,293.09,292.79,292.98,11346.0,287.6936,287.9195,287.6248,287.8115,11346.0
2024-07-10 14:50:00,292.99,292.99,292.78,292.79,16181.0,287.8213,287.8213,287.615,287.6248,16181.0
2024-07-10 14:55:00,292.85,293.18,292.84,293.12,12323.0,287.6838,288.0079,287.6739,287.949,12323.0
2024-07-10 15:00:00,293.11,293.32,292.98,293.28,10610.0,287.9392,288.1455,287.8115,288.1062,10610.0
2024-07-10 15:05:00,293.27,293.62,293.22,293.6,7147.0,288.0964,288.4402,288.0472,288.4205,7147.0
2024-07-10 15:10:00,293.53,293.82,293.52,293.81,4439.0,288.3518,288.6367,288.3419,288.6268,4439.0
2024-07-10 15:15:00,293.89,293.98,293.55,293.79,9994.0,288.7054,288.7938,288.3714,288.6072,9994.0
2024-07-10 15:20:00,293.7,293.7,293.54,293.59,3621.0,288.5188,288.5188,288.3616,288.4107,3621.0
2024-07-10 15:25:00,293.66,293.88,293.6,293.86,5966.0,288.4795,288.6956,288.4205,288.6759,5966.0
2024-07-10 15:30:00,293.89,294.28,293.84,294.18,14102.0,288.7054,289.0885,288.6563,288.9903,14102.0
2024-07-10 15:35:00,294.18,294.7,294.16,294.7,21183.0,288.9903,289.5011,288.9707,289.5011,21183.0
2024-07-10 15:40:00,294.74,294.99,294.68,294.91,13653.0,289.5404,289.786,289.4815,289.7074,13653.0
2024-07-10 15:45:00,294.91,295.27,294.87,294.93,18490.0,289.7074,290.0611,289.6681,289.7271,18490.0
2024-07-10 15:50:00,294.95,295.82,294.95,295.77,27443.0,289.7467,290.6014,289.7467,290.5523,27443.0
2024-07-10 15:55:00,295.71,295.79,295.5,295.5,89803.0,290.4933,290.5719,290.287,290.287,89803.0
2024-07-11 09:30:00,295.44,295.44,294.14,294.46,62225.0,291.4845,291.4845,290.2019,290.5176,62225.0
2024-07-11 09:35:00,294.27,295.07,293.98,294.95,23043.0,290.3301,291.1194,290.044,291.001,23043.0
2024-07-11 09:40:00,295.25,295.79,294.88,295.49,21795.0,291.297,291.8298,290.932,291.5338,21795.0
2024-07-11 09:45:00,295.7,296.37,295.44,296.37,45354.0,291.741,292.402,291.4845,292.402,45354.0
2024-07-11 09:50:00,296.37,297.6,296.12,297.56,43268.0,292.402,293.6156,292.1554,293.5761,43268.0
2024-07-11 09:55:00,297.39,298.48,296.97,298.46,53083.0,293.4084,294.4838,292.994,294.464,53083.0
2024-07-11 10:00:00,298.5,299.95,298.09,299.9,23512.0,294.5035,295.9341,294.099,295.8848,23512.0
2024-07-11 10:05:00,299.96,300.71,299.01,300.4,26070.0,295.944,296.6839,295.0067,296.3781,26070.0
2024-07-11 10:10:00,300.45,301.11,300.23,300.85,17346.0,296.4274,297.0786,296.2103,296.822,17346.0
2024-07-11 10:15:00,300.82,301.48,300.75,301.33,26308.0,296.7924,297.4436,296.7234,297.2956,26308.0
2024-07-11 10:20:00,301.45,301.45,300.81,300.93,21913.0,297.414,297.414,296.7826,296.901,21913.0
2024-07-11 10:25:00,300.9,301.59,300.81,301.09,14074.0,296.8714,297.5521,296.7826,297.0588,14074.0
2024-07-11 10:30:00,301.0,301.19,300.18,300.24,29410.0,296.97,297.1575,296.161,296.2202,29410.0
2024-07-11 10:35:00,300.34,301.08,300.34,301.08,10741.0,296.3189,297.049,296.3189,297.049,10741.0
2024-07-11 10:40:00,300.94,301.3,300.91,300.92,12807.0,296.9108,297.266,296.8812,296.8911,12807.0
2024-07-11 10:45:00,300.94,301.52,300.94,301.24,8462.0,296.9108,297.4831,296.9108,297.2068,8462.0
2024-07-11 10:50:00,301.24,301.24,300.74,300.98,35810.0,297.2068,297.2068,296.7135,296.9503,35810.0
2024-07-11 10:55:00,300.99,301.13,300.81,300.88,21423.0,296.9602,297.0983,296.7826,296.8516,21423.0
2024-07-11 11:00:00,300.91,301.59,300.64,300.86,28989.0,296.8812,297.5521,296.6148,296.8319,28989.0
2024-07-11 11:05:00,300.87,300.98,300.67,300.68,4944.0,296.8418,296.9503,296.6444,296.6543,4944.0
2024-07-11 11:10:00,300.59,300.97,300.54,300.72,23568.0,296.5655,296.9404,296.5162,296.6938,23568.0
2024-07-11 11:15:00,300.63,300.67,300.34,300.37,11831.0,296.605,296.6444,296.3189,296.3485,11831.0
2024-07-11 11:20:00,300.44,300.69,300.1,300.48,8965.0,296.4175,296.6642,296.0821,296.457,8965.0
2024-07-11 11:25:00,300.5,300.87,300.4,300.81,10906.0,296.4767,296.8418,296.3781,296.7826,10906.0
2024-07-11 11:30:00,300.82,300.99,300.57,300.93,10668.0,296.7924,296.9602,296.5458,296.901,10668.0
2024-07-11 11:35:00,300.91,301.66,300.91,301.41,12528.0,296.8812,297.6212,296.8812,297.3745,12528.0
2024-07-11 11:40:00,301.42,301.47,300.86,300.98,13027.0,297.3844,297.4337,296.8319,296.9503,13027.0
2024-07-11 11:45:00,301.14,301.64,301.06,301.51,8156.0,297.1082,297.6015,297.0292,297.4732,8156.0
2024-07-11 11:50:00,301.54,301.75,301.43,301.56,7440.0,297.5028,297.71,297.3943,297.5225,7440.0
2024-07-11 11:55:00,301.56,301.73,301.3,301.42,8982.0,297.5225,297.6903,297.266,297.3844,8982.0
2024-07-11 12:00:00,301.46,301.83,301.36,301.69,7766.0,297.4239,297.7889,297.3252,297.6508,7766.0
2024-07-11 12:05:00,301.74,301.94,301.63,301.72,7527.0,297.7001,297.8974,297.5916,297.6804,7527.0
2024-07-11 12:10:00,301.79,301.79,301.5,301.5,8075.0,297.7495,297.7495,297.4633,297.4633,8075.0
2024-07-11 12:15:00,301.5,301.79,301.41,301.58,7941.0,297.4633,297.7495,297.3745,297.5423,7941.0
2024-07-11 12:20:00,301.58,301.8,301.58,301.62,4978.0,297.5423,297.7593,297.5423,297.5817,4978.0
2024-07-11 12:25:00,301.7,302.18,301.7,302.12,5296.0,297.6607,298.1342,297.6607,298.075,5296.0
2024-07-11 12:30:00,302.13,302.16,301.91,301.92,6962.0,298.0849,298.1145,297.8678,297.8777,6962.0
2024-07-11 12:35:00,301.91,302.05,301.61,301.97,10952.0,297.8678,298.006,297.5719,297.927,10952.0
2024-07-11 12:40:00,301.97,302.12,301.9,301.9,9686.0,297.927,298.075,297.858,297.858,9686.0
2024-07-11 12:45:00,301.89,301.94,301.68,301.91,6072.0,297.8481,297.8974,297.6409,297.8678,6072.0
2024-07-11 12:50:00,301.91,302.01,301.78,301.87,7541.0,297.8678,297.9665,297.7396,297.8284,7541.0
2024-07-11 12:55:00,301.88,301.93,301.09,301.44,29773.0,297.8382,297.8876,297.0588,297.4041,29773.0
2024-07-11 13:00:00,301.43,301.65,301.27,301.56,12811.0,297.3943,297.6113,297.2364,297.5225,12811.0
2024-07-11 13:05:00,301.64,301.78,301.41,301.5,20487.0,297.6015,297.7396,297.3745,297.4633,20487.0
2024-07-11 13:10:00,301.5,301.57,301.02,301.3,6762.0,297.4633,297.5324,296.9898,297.266,6762.0
2024-07-11 13:15:00,301.24,301.62,301.08,301.6,9823.0,297.2068,297.5817,297.049,297.562,9823.0
2024-07-11 13:20:00,301.65,301.9,301.58,301.61,14353.0,297.6113,297.858,297.5423,297.5719,14353.0
2024-07-11 13:25:00,301.66,301.74,301.5,301.58,10310.0,297.6212,297.7001,297.4633,297.5423,10310.0
2024-07-11 13:30:00,301.54,301.54,301.01,301.24,8841.0,297.5028,297.5028,296.9799,297.2068,8841.0
2024-07-11 13:35:00,301.19,301.38,301.02,301.12,8166.0,297.1575,297.3449,296.9898,297.0884,8166.0
2024-07-11 13:40:00,301.13,301.38,301.06,301.14,5094.0,297.0983,297.3449,297.0292,297.1082,5094.0
2024-07-11 13:45:00,301.14,301.15,300.85,300.94,3917.0,297.1082,297.118,296.822,296.9108,3917.0
2024-07-11 13:50:00,300.97,301.18,300.85,301.18,8696.0,296.9404,297.1476,296.822,297.1476,8696.0
2024-07-11 13:55:00,301.13,301.13,300.86,301.07,6914.0,297.0983,297.0983,296.8319,297.0391,6914.0
2024-07-11 14:00:00,301.0,301.19,301.0,301.12,5631.0,296.97,297.1575,296.97,297.0884,5631.0
2024-07-11 14:05:00,301.12,301.27,300.95,300.95,7936.0,297.0884,297.2364,296.9207,296.9207,7936.0
2024-07-11 14:10:00,300.98,301.16,300.93,301.16,9131.0,296.9503,297.1279,296.901,297.1279,9131.0
2024-07-11 14:15:00,301.09,301.19,300.62,300.74,26391.0,297.0588,297.1575,296.5951,296.7135,26391.0
2024-07-11 14:20:00,300.7,300.92,300.7,300.7,7891.0,296.674,296.8911,296.674,296.674,7891.0
2024-07-11 14:25:00,300.8,300.8,300.42,300.42,10690.0,296.7727,296.7727,296.3978,296.3978,10690.0
2024-07-11 14:30:00,300.41,300.79,300.38,300.51,14482.0,296.3879,296.7628,296.3583,296.4866,14482.0
2024-07-11 14:35:00,300.51,300.52,300.13,300.32,11395.0,296.4866,296.4965,296.1117,296.2991,11395.0
2024-07-11 14:40:00,300.38,300.56,300.27,300.46,6960.0,296.3583,296.5359,296.2498,296.4373,6960.0
2024-07-11 14:45:00,300.4,300.54,300.34,300.37,8100.0,296.3781,296.5162,296.3189,296.3485,8100.0
2024-07-11 14:50:00,300.41,300.85,300.41,300.74,8757.0,296.3879,296.822,296.3879,296.7135,8757.0
2024-07-11 14:55:00,300.76,300.85,300.25,300.25,10259.0,296.7332,296.822,296.2301,296.2301,10259.0
2024-07-11 15:00:00,300.36,300.36,300.06,300.13,5545.0,296.3386,296.3386,296.0426,296.1117,5545.0
2024-07-11 15:05:00,300.2,300.26,299.82,299.83,7422.0,296.1807,296.2399,295.8058,295.8157,7422.0
2024-07-11 15:10:00,299.83,299.92,299.37,299.51,10053.0,295.8157,295.9045,295.3619,295.5,10053.0
2024-07-11 15:15:00,299.52,299.94,299.38,299.46,13310.0,295.5098,295.9242,295.3717,295.4506,13310.0
2024-07-11 15:20:00,299.46,299.46,299.18,299.19,15664.0,295.4506,295.4506,295.1744,295.1843,15664.0
2024-07-11 15:25:00,299.28,299.38,298.97,298.97,16146.0,295.2731,295.3717,294.9672,294.9672,16146.0
2024-07-11 15:30:00,299.0,299.19,298.75,298.76,20441.0,294.9968,295.1843,294.7502,294.76,20441.0
2024-07-11 15:35:00,298.71,299.1,298.55,298.61,21849.0,294.7107,295.0955,294.5528,294.612,21849.0
2024-07-11 15:40:00,298.6,298.69,298.16,298.23,29491.0,294.6022,294.691,294.1681,294.2371,29491.0
2024-07-11 15:45:00,298.23,298.42,298.14,298.14,53941.0,294.2371,294.4246,294.1483,294.1483,53941.0
2024-07-11 15:50:00,298.22,298.24,297.35,297.51,79542.0,294.2273,294.247,293.3689,293.5268,79542.0
2024-07-11 15:55:00,297.57,298.34,297.34,298.1,171664.0,293.586,294.3456,293.359,294.1089,171664.0
2024-07-12 09:30:00,299.59,303.23,299.03,303.18,65627.0,295.5789,299.1702,295.0264,299.1208,65627.0
2024-07-12 09:35:00,303.16,305.62,303.0,305.62,62238.0,299.1011,301.5282,298.9433,301.5282,62238.0
2024-07-12 09:40:00,305.56,305.82,304.73,305.81,41521.0,301.469,301.7255,300.6501,301.7156,41521.0
2024-07-12 09:45:00,305.65,305.89,304.87,305.1,28212.0,301.5578,301.7946,300.7882,301.0151,28212.0
2024-07-12 09:50:00,305.09,305.65,304.46,305.65,33421.0,301.0053,301.5578,300.3837,301.5578,33421.0
2024-07-12 09:55:00,305.67,305.9,304.94,305.72,24653.0,301.5775,301.8044,300.8573,301.6268,24653.0
2024-07-12 10:00:00,305.72,306.46,305.53,305.89,39117.0,301.6268,302.3569,301.4394,301.7946,39117.0
2024-07-12 10:05:00,305.76,306.44,305.62,305.89,29426.0,301.6663,302.3372,301.5282,301.7946,29426.0
2024-07-12 10:10:00,305.9,306.72,305.86,306.36,23627.0,301.8044,302.6134,301.765,302.2583,23627.0
2024-07-12 10:15:00,306.4,307.28,306.15,307.28,18372.0,302.2977,303.1659,302.0511,303.1659,18372.0
2024-07-12 10:20:00,307.3,307.46,306.96,307.26,27799.0,303.1857,303.3435,302.8502,303.1462,27799.0
2024-07-12 10:25:00,307.25,308.1,306.79,307.98,23588.0,303.1364,303.975,302.6825,303.8566,23588.0
2024-07-12 10:30:00,307.98,308.1,307.51,308.01,16654.0,303.8566,303.975,303.3929,303.8862,16654.0
2024-07-12 10:35:00,308.03,308.25,306.74,306.75,35988.0,303.9059,304.123,302.6332,302.643,35988.0
2024-07-12 10:40:00,306.68,307.45,306.63,307.44,13981.0,302.574,303.3337,302.5247,303.3238,13981.0
2024-07-12 10:45:00,307.28,307.95,307.19,307.82,43971.0,303.1659,303.827,303.0772,303.6987,43971.0
2024-07-12 10:50:00,307.83,308.44,307.78,308.28,20598.0,303.7086,304.3104,303.6593,304.1526,20598.0
2024-07-12 10:55:00,308.37,308.44,307.78,307.97,27344.0,304.2414,304.3104,303.6593,303.8467,27344.0
2024-07-12 11:00:00,307.98,308.65,307.88,308.5,28694.0,303.8566,304.5176,303.7579,304.3696,28694.0
2024-07-12 11:05:00,308.6,308.94,308.31,308.9,18055.0,304.4683,304.8037,304.1822,304.7643,18055.0
2024-07-12 11:10:00,308.84,309.13,308.63,308.97,20109.0,304.7051,304.9912,304.4979,304.8333,20109.0
2024-07-12 11:15:00,309.05,309.2,308.76,309.17,22554.0,304.9123,305.0602,304.6261,305.0306,22554.0
2024-07-12 11:20:00,309.2,309.67,309.17,309.61,21038.0,305.0602,305.524,305.0306,305.4648,21038.0
2024-07-12 11:25:00,309.61,309.69,309.4,309.51,24948.0,305.4648,305.5437,305.2576,305.3661,24948.0
2024-07-12 11:30:00,309.55,309.78,309.38,309.74,31568.0,305.4056,305.6325,305.2378,305.593,31568.0
2024-07-12 11:35:00,309.74,309.8,309.43,309.71,50609.0,305.593,305.6522,305.2872,305.5634,50609.0
2024-07-12 11:40:00,309.76,310.36,309.67,310.22,46902.0,305.6127,306.2047,305.524,306.0666,46902.0
2024-07-12 11:45:00,310.31,310.6,310.09,310.29,54292.0,306.1554,306.4415,305.9383,306.1356,54292.0
2024-07-12 11:50:00,310.34,310.64,310.25,310.64,18972.0,306.185,306.481,306.0962,306.481,18972.0
2024-07-12 11:55:00,310.56,310.88,310.19,310.19,39801.0,306.402,306.7178,306.037,306.037,39801.0
2024-07-12 12:00:00,310.1,310.19,309.64,309.74,28979.0,305.9482,306.037,305.4944,305.593,28979.0
2024-07-12 12:05:00,309.82,309.9,309.1,309.15,17695.0,305.6719,305.7509,304.9616,305.0109,17695.0
2024-07-12 12:10:00,309.05,309.4,309.05,309.37,25251.0,304.9123,305.2576,304.9123,305.228,25251.0
2024-07-12 12:15:00,309.47,309.75,309.32,309.4,15193.0,305.3266,305.6029,305.1786,305.2576,15193.0
2024-07-12 12:20:00,309.49,309.62,308.45,308.45,20363.0,305.3464,305.4746,304.3203,304.3203,20363.0
2024-07-12 12:25:00,308.33,308.77,308.26,308.77,12443.0,304.2019,304.636,304.1328,304.636,12443.0
2024-07-12 12:30:00,308.83,308.93,308.57,308.57,19890.0,304.6952,304.7939,304.4387,304.4387,19890.0
2024-07-12 12:35:00,308.64,308.81,308.33,308.5,16932.0,304.5077,304.6755,304.2019,304.3696,16932.0
2024-07-12 12:40:00,308.73,309.25,308.69,309.2,10296.0,304.5965,305.1096,304.5571,305.0602,10296.0
2024-07-12 12:45:00,309.21,309.47,309.21,309.43,9632.0,305.0701,305.3266,305.0701,305.2872,9632.0
2024-07-12 12:50:00,309.48,309.7,309.39,309.68,12091.0,305.3365,305.5535,305.2477,305.5338,12091.0
2024-07-12 12:55:00,309.75,310.27,309.75,310.11,13320.0,305.6029,306.1159,305.6029,305.9581,13320.0
2024-07-12 13:00:00,310.07,310.49,310.04,310.29,14815.0,305.9186,306.333,305.889,306.1356,14815.0
2024-07-12 13:05:00,310.3,310.44,310.07,310.27,31712.0,306.1455,306.2836,305.9186,306.1159,31712.0
2024-07-12 13:10:00,310.28,310.64,310.2,310.34,21799.0,306.1258,306.481,306.0469,306.185,21799.0
2024-07-12 13:15:00,310.43,310.8,310.41,310.73,9744.0,306.2738,306.6388,306.254,306.5698,9744.0
2024-07-12 13:20:00,310.73,311.28,310.73,311.08,21386.0,306.5698,307.1124,306.5698,306.9151,21386.0
2024-07-12 13:25:00,311.09,311.63,311.04,311.55,12684.0,306.9249,307.4577,306.8756,307.3788,12684.0
2024-07-12 13:30:00,311.55,311.62,311.33,311.5,15495.0,307.3788,307.4478,307.1617,307.3294,15495.0
2024-07-12 13:35:00,311.42,311.47,311.02,311.19,17520.0,307.2505,307.2999,306.8559,307.0236,17520.0
2024-07-12 13:40:00,311.21,311.3,310.88,311.16,14336.0,307.0433,307.1321,306.7178,306.994,14336.0
2024-07-12 13:45:00,311.22,311.56,311.17,311.52,10963.0,307.0532,307.3886,307.0039,307.3492,10963.0
2024-07-12 13:50:00,311.52,311.88,311.48,311.85,15524.0,307.3492,307.7044,307.3097,307.6748,15524.0
2024-07-12 13:55:00,311.81,312.02,311.54,311.69,32449.0,307.6353,307.8425,307.3689,307.5169,32449.0
2024-07-12 14:00:00,311.66,311.86,311.59,311.86,8364.0,307.4873,307.6846,307.4182,307.6846,8364.0
2024-07-12 14:05:00,311.81,311.9,311.29,311.78,19857.0,307.6353,307.7241,307.1223,307.6057,19857.0
2024-07-12 14:10:00,311.74,311.79,311.5,311.51,17835.0,307.5662,307.6156,307.3294,307.3393,17835.0
2024-07-12 14:15:00,311.59,311.6,311.28,311.4,12658.0,307.4182,307.4281,307.1124,307.2308,12658.0
2024-07-12 14:20:00,311.39,311.5,311.04,311.1,13788.0,307.2209,307.3294,306.8756,306.9348,13788.0
2024-07-12 14:25:00,311.06,311.08,310.87,311.02,15190.0,306.8953,306.9151,306.7079,306.8559,15190.0
2024-07-12 14:30:00,311.09,311.09,310.71,310.91,15828.0,306.9249,306.9249,306.55,306.7473,15828.0
2024-07-12 14:35:00,310.91,310.99,310.53,310.68,12143.0,306.7473,306.8263,306.3724,306.5204,12143.0
2024-07-12 14:40:00,310.63,310.8,310.61,310.75,16023.0,306.4711,306.6388,306.4514,306.5895,16023.0
2024-07-12 14:45:00,310.77,311.15,310.7,310.93,21291.0,306.6092,306.9841,306.5402,306.7671,21291.0
2024-07-12 14:50:00,310.99,311.17,310.98,310.99,13756.0,306.8263,307.0039,306.8164,306.8263,13756.0
2024-07-12 14:55:00,311.02,311.4,310.93,311.28,32836.0,306.8559,307.2308,306.7671,307.1124,32836.0
2024-07-12 15:00:00,311.28,311.71,311.23,311.58,30807.0,307.1124,307.5366,307.0631,307.4084,30807.0
2024-07-12 15:05:00,311.63,311.75,311.19,311.23,21938.0,307.4577,307.5761,307.0236,307.0631,21938.0
2024-07-12 15:10:00,311.27,311.74,311.26,311.34,25977.0,307.1025,307.5662,307.0927,307.1716,25977.0
2024-07-12 15:15:00,311.35,311.35,310.98,311.06,20708.0,307.1815,307.1815,306.8164,306.8953,20708.0
2024-07-12 15:20:00,311.07,311.51,310.92,311.27,17902.0,306.9052,307.3393,306.7572,307.1025,17902.0
2024-07-12 15:25:00,311.28,311.37,311.16,311.29,11668.0,307.1124,307.2012,306.994,307.1223,11668.0
2024-07-12 15:30:00,311.29,311.29,310.54,310.75,34207.0,307.1223,307.1223,306.3823,306.5895,34207.0
2024-07-12 15:35:00,310.7,310.98,310.62,310.85,27883.0,306.5402,306.8164,306.4612,306.6882,27883.0
2024-07-12 15:40:00,310.81,310.83,310.45,310.49,40339.0,306.6487,306.6684,306.2935,306.333,40339.0
2024-07-12 15:45:00,310.49,311.17,310.42,310.98,90370.0,306.333,307.0039,306.2639,306.8164,90370.0
2024-07-12 15:50:00,310.98,311.0,310.31,310.82,116664.0,306.8164,306.8361,306.1554,306.6586,116664.0
2024-07-12 15:55:00,310.82,311.0,310.46,310.68,235883.0,306.6586,306.8361,306.3034,306.5204,235883.0
2024-07-15 09:30:00,312.67,316.84,312.67,315.87,92634.0,308.4838,312.598,308.4838,311.6409,92634.0
2024-07-15 09:35:00,316.09,317.32,315.89,317.07,38461.0,311.858,313.0715,311.6607,312.8249,38461.0
2024-07-15 09:40:00,317.25,318.0,316.84,317.74,39203.0,313.0025,313.7424,312.598,313.4859,39203.0
2024-07-15 09:45:00,317.78,318.63,316.78,316.81,49694.0,313.5254,314.364,312.5388,312.5684,49694.0
2024-07-15 09:50:00,316.81,317.84,316.55,316.84,46852.0,312.5684,313.5846,312.3118,312.598,46852.0
2024-07-15 09:55:00,316.74,317.0,315.01,315.09,39736.0,312.4993,312.7558,310.7925,310.8714,39736.0
2024-07-15 10:00:00,315.15,315.15,313.36,313.36,40271.0,310.9306,310.9306,309.1645,309.1645,40271.0
2024-07-15 10:05:00,313.31,314.09,313.04,314.09,22147.0,309.1152,309.8848,308.8488,309.8848,22147.0
2024-07-15 10:10:00,314.02,314.99,313.94,314.98,22495.0,309.8157,310.7727,309.7368,310.7629,22495.0
2024-07-15 10:15:00,315.09,315.61,314.94,315.42,20118.0,310.8714,311.3844,310.7234,311.197,20118.0
2024-07-15 10:20:00,315.41,315.68,314.76,314.83,11489.0,311.1871,311.4535,310.5458,310.6149,11489.0
2024-07-15 10:25:00,314.81,315.5,314.75,315.27,13891.0,310.5951,311.2759,310.5359,311.049,13891.0
2024-07-15 10:30:00,315.27,315.79,315.26,315.54,10999.0,311.049,311.562,311.0391,311.3154,10999.0
2024-07-15 10:35:00,315.57,315.81,315.4,315.63,30382.0,311.345,311.5817,311.1772,311.4042,30382.0
2024-07-15 10:40:00,315.53,316.4,315.51,316.33,9907.0,311.3055,312.1638,311.2858,312.0948,9907.0
2024-07-15 10:45:00,316.38,316.89,316.27,316.89,33208.0,312.1441,312.6473,312.0356,312.6473,33208.0
2024-07-15 10:50:00,316.76,317.31,316.73,317.31,70723.0,312.519,313.0617,312.4894,313.0617,70723.0
2024-07-15 10:55:00,317.38,317.89,317.19,317.53,22840.0,313.1307,313.6339,312.9433,313.2787,22840.0
2024-07-15 11:00:00,317.53,317.92,317.44,317.88,16188.0,313.2787,313.6635,313.1899,313.624,16188.0
2024-07-15 11:05:00,317.9,318.17,317.59,317.86,21264.0,313.6438,313.9101,313.3379,313.6043,21264.0
2024-07-15 11:10:00,317.77,318.35,317.77,318.21,12274.0,313.5155,314.0877,313.5155,313.9496,12274.0
2024-07-15 11:15:00,318.22,318.72,318.17,318.63,29925.0,313.9595,314.4528,313.9101,314.364,29925.0
2024-07-15 11:20:00,318.69,318.79,318.42,318.53,19251.0,314.4232,314.5218,314.1568,314.2653,19251.0
2024-07-15 11:25:00,318.57,318.74,318.28,318.35,31441.0,314.3048,314.4725,314.0187,314.0877,31441.0
2024-07-15 11:30:00,318.28,318.35,317.88,318.33,15301.0,314.0187,314.0877,313.624,314.068,15301.0
2024-07-15 11:35:00,318.3,318.85,318.22,318.72,23451.0,314.0384,314.581,313.9595,314.4528,23451.0
2024-07-15 11:40:00,318.81,319.29,318.8,319.09,14877.0,314.5416,315.0152,314.5317,314.8178,14877.0
2024-07-15 11:45:00,319.09,319.37,318.94,319.12,16818.0,314.8178,315.0941,314.6698,314.8474,16818.0
2024-07-15 11:50:00,319.04,319.1,318.53,318.91,20748.0,314.7685,314.8277,314.2653,314.6402,20748.0
2024-07-15 11:55:00,318.88,319.06,318.81,319.01,13031.0,314.6106,314.7882,314.5416,314.7389,13031.0
2024-07-15 12:00:00,318.93,319.03,318.55,318.59,16366.0,314.66,314.7586,314.2851,314.3245,16366.0
2024-07-15 12:05:00,318.61,318.75,318.21,318.44,16501.0,314.3443,314.4824,313.9496,314.1765,16501.0
2024-07-15 12:10:00,318.42,318.57,318.16,318.38,16622.0,314.1568,314.3048,313.9003,314.1173,16622.0
2024-07-15 12:15:00,318.38,318.5,318.17,318.4,14010.0,314.1173,314.2357,313.9101,314.1371,14010.0
2024-07-15 12:20:00,318.45,318.7,318.07,318.14,32081.0,314.1864,314.4331,313.8115,313.8805,32081.0
2024-07-15 12:25:00,318.13,318.3,317.67,318.0,17055.0,313.8707,314.0384,313.4168,313.7424,17055.0
2024-07-15 12:30:00,318.0,318.34,317.89,318.01,45870.0,313.7424,314.0779,313.6339,313.7523,45870.0
2024-07-15 12:35:00,318.08,318.34,317.96,318.28,12064.0,313.8214,314.0779,313.703,314.0187,12064.0
2024-07-15 12:40:00,318.32,318.73,318.02,318.68,17065.0,314.0581,314.4626,313.7622,314.4133,17065.0
2024-07-15 12:45:00,318.63,318.75,318.39,318.68,10220.0,314.364,314.4824,314.1272,314.4133,10220.0
2024-07-15 12:50:00,318.69,319.0,318.57,318.85,16981.0,314.4232,314.729,314.3048,314.581,16981.0
2024-07-15 12:55:00,318.85,318.85,318.39,318.39,9422.0,314.581,314.581,314.1272,314.1272,9422.0
2024-07-15 13:00:00,318.39,318.39,317.96,318.18,17211.0,314.1272,314.1272,313.703,313.92,17211.0
2024-07-15 13:05:00,318.25,318.35,317.98,318.08,9006.0,313.9891,314.0877,313.7227,313.8214,9006.0
2024-07-15 13:10:00,318.01,318.17,317.89,318.06,25601.0,313.7523,313.9101,313.6339,313.8016,25601.0
2024-07-15 13:15:00,318.01,318.22,317.95,318.02,18825.0,313.7523,313.9595,313.6931,313.7622,18825.0
2024-07-15 13:20:00,318.02,318.06,317.75,317.79,21823.0,313.7622,313.8016,313.4958,313.5352,21823.0
2024-07-15 13:25:00,317.79,318.22,317.3,317.35,13908.0,313.5352,313.9595,313.0518,313.1011,13908.0
2024-07-15 13:30:00,317.26,317.27,316.21,316.3,17853.0,313.0123,313.0222,311.9764,312.0652,17853.0
2024-07-15 13:35:00,316.43,316.61,316.26,316.32,8075.0,312.1934,312.371,312.0257,312.0849,8075.0
2024-07-15 13:40:00,316.32,316.73,316.27,316.28,9674.0,312.0849,312.4894,312.0356,312.0455,9674.0
2024-07-15 13:45:00,316.3,316.4,316.17,316.32,10844.0,312.0652,312.1638,311.9369,312.0849,10844.0
2024-07-15 13:50:00,316.37,316.79,316.37,316.69,7419.0,312.1342,312.5486,312.1342,312.45,7419.0
2024-07-15 13:55:00,316.75,316.8,316.53,316.67,10697.0,312.5092,312.5585,312.2921,312.4302,10697.0
2024-07-15 14:00:00,316.68,316.68,316.15,316.23,10171.0,312.4401,312.4401,311.9172,311.9961,10171.0
2024-07-15 14:05:00,316.23,316.46,316.09,316.15,16399.0,311.9961,312.223,311.858,311.9172,16399.0
2024-07-15 14:10:00,316.07,316.39,315.76,316.3,21509.0,311.8383,312.154,311.5324,312.0652,21509.0
2024-07-15 14:15:00,316.38,316.91,316.38,316.57,12587.0,312.1441,312.667,312.1441,312.3316,12587.0
2024-07-15 14:20:00,316.58,317.14,316.54,316.84,8082.0,312.3414,312.8939,312.302,312.598,8082.0
2024-07-15 14:25:00,316.79,316.95,316.43,316.86,6649.0,312.5486,312.7065,312.1934,312.6177,6649.0
2024-07-15 14:30:00,316.85,317.12,316.69,317.02,10522.0,312.6078,312.8742,312.45,312.7755,10522.0
2024-07-15 14:35:00,317.04,317.15,316.88,317.1,13522.0,312.7953,312.9038,312.6374,312.8545,13522.0
2024-07-15 14:40:00,317.05,317.24,316.86,316.93,19273.0,312.8051,312.9926,312.6177,312.6867,19273.0
2024-07-15 14:45:00,316.99,317.18,316.85,317.1,13284.0,312.7459,312.9334,312.6078,312.8545,13284.0
2024-07-15 14:50:00,317.09,317.31,317.08,317.25,10019.0,312.8446,313.0617,312.8347,313.0025,10019.0
2024-07-15 14:55:00,317.28,317.39,317.1,317.13,21684.0,313.0321,313.1406,312.8545,312.8841,21684.0
2024-07-15 15:00:00,317.02,317.03,316.76,316.96,6807.0,312.7755,312.7854,312.519,312.7163,6807.0
2024-07-15 15:05:00,316.96,317.36,316.95,317.11,12498.0,312.7163,313.111,312.7065,312.8643,12498.0
2024-07-15 15:10:00,317.11,317.5,317.1,317.43,9656.0,312.8643,313.2491,312.8545,313.1801,9656.0
2024-07-15 15:15:00,317.41,317.6,317.41,317.56,9326.0,313.1603,313.3478,313.1603,313.3083,9326.0
2024-07-15 15:20:00,317.45,317.99,317.45,317.93,41956.0,313.1998,313.7326,313.1998,313.6734,41956.0
2024-07-15 15:25:00,317.93,318.28,317.81,318.23,56700.0,313.6734,314.0187,313.555,313.9693,56700.0
2024-07-15 15:30:00,318.16,318.4,318.02,318.19,39013.0,313.9003,314.1371,313.7622,313.9299,39013.0
2024-07-15 15:35:00,318.17,318.32,318.09,318.09,41619.0,313.9101,314.0581,313.8312,313.8312,41619.0
2024-07-15 15:40:00,318.09,318.18,317.74,317.78,26650.0,313.8312,313.92,313.4859,313.5254,26650.0
2024-07-15 15:45:00,317.8,317.8,317.34,317.34,37459.0,313.5451,313.5451,313.0913,313.0913,37459.0
2024-07-15 15:50:00,317.24,317.71,317.01,317.5,48330.0,312.9926,313.4563,312.7657,313.2491,48330.0
2024-07-15 15:55:00,317.45,318.06,317.43,317.86,198155.0,313.1998,313.8016,313.1801,313.6043,198155.0
2024-07-16 09:30:00,318.38,321.37,318.03,318.54,111795.0,314.1173,317.0673,313.772,314.2752,111795.0
2024-07-16 09:35:00,318.67,319.63,318.28,318.94,74107.0,314.4035,315.3506,314.0187,314.6698,74107.0
2024-07-16 09:40:00,319.18,319.49,318.14,319.49,18073.0,314.9066,315.2125,313.8805,315.2125,18073.0
2024-07-16 09:45:00,319.42,320.85,319.37,320.69,20343.0,315.1434,316.5543,315.0941,316.3964,20343.0
2024-07-16 09:50:00,320.51,321.51,320.51,321.17,10987.0,316.2188,317.2054,316.2188,316.87,10987.0
2024-07-16 09:55:00,321.22,322.49,321.22,322.49,20890.0,316.9193,318.1723,316.9193,318.1723,20890.0
2024-07-16 10:00:00,322.38,322.69,322.07,322.28,21793.0,318.0638,318.3696,317.7579,317.9651,21793.0
2024-07-16 10:05:00,322.42,322.8,322.19,322.38,19575.0,318.1032,318.4782,317.8763,318.0638,19575.0
2024-07-16 10:10:00,322.33,322.43,321.43,322.02,29530.0,318.0145,318.1131,317.1265,317.7086,29530.0
2024-07-16 10:15:00,321.93,321.96,320.41,320.41,18611.0,317.6198,317.6494,316.1202,316.1202,18611.0
2024-07-16 10:20:00,320.41,320.64,320.07,320.34,31024.0,316.1202,316.3471,315.7847,316.0511,31024.0
2024-07-16 10:25:00,320.32,320.75,320.16,320.24,30505.0,316.0314,316.4556,315.8735,315.9524,30505.0
2024-07-16 10:30:00,320.24,321.29,320.14,321.17,22590.0,315.9524,316.9884,315.8538,316.87,22590.0
2024-07-16 10:35:00,321.2,322.08,321.0,321.96,23419.0,316.8996,317.7678,316.7023,317.6494,23419.0
2024-07-16 10:40:00,322.1,322.6,322.0,322.41,15136.0,317.7875,318.2808,317.6889,318.0934,15136.0
2024-07-16 10:45:00,322.42,323.22,322.19,323.1,18272.0,318.1032,318.8925,317.8763,318.7741,18272.0
2024-07-16 10:50:00,322.99,323.09,322.32,322.76,19171.0,318.6656,318.7643,318.0046,318.4387,19171.0
2024-07-16 10:55:00,322.76,323.02,322.66,322.83,22891.0,318.4387,318.6952,318.34,318.5078,22891.0
2024-07-16 11:00:00,322.83,323.0,322.73,322.91,10712.0,318.5078,318.6755,318.4091,318.5867,10712.0
2024-07-16 11:05:00,322.9,323.23,322.29,322.48,75423.0,318.5768,318.9024,317.975,318.1624,75423.0
2024-07-16 11:10:00,322.44,322.88,321.97,321.97,131249.0,318.123,318.5571,317.6593,317.6593,131249.0
2024-07-16 11:15:00,322.1,322.74,322.09,322.71,14938.0,317.7875,318.419,317.7777,318.3894,14938.0
2024-07-16 11:20:00,322.71,322.95,322.46,322.74,12061.0,318.3894,318.6261,318.1427,318.419,12061.0
2024-07-16 11:25:00,322.75,323.06,322.46,322.6,22294.0,318.4288,318.7347,318.1427,318.2808,22294.0
2024-07-16 11:30:00,322.56,322.56,322.02,322.36,12797.0,318.2414,318.2414,317.7086,318.044,12797.0
2024-07-16 11:35:00,322.33,322.51,322.03,322.23,16844.0,318.0145,318.192,317.7185,317.9158,16844.0
2024-07-16 11:40:00,322.22,322.33,321.76,321.94,19941.0,317.9059,318.0145,317.4521,317.6297,19941.0
2024-07-16 11:45:00,322.0,322.19,321.7,322.08,21451.0,317.6889,317.8763,317.3929,317.7678,21451.0
2024-07-16 11:50:00,322.08,322.57,322.0,322.48,11510.0,317.7678,318.2512,317.6889,318.1624,11510.0
2024-07-16 11:55:00,322.48,322.54,322.06,322.11,25999.0,318.1624,318.2216,317.7481,317.7974,25999.0
2024-07-16 12:00:00,322.11,322.15,321.13,321.39,19120.0,317.7974,317.8369,316.8305,317.087,19120.0
2024-07-16 12:05:00,321.4,321.51,320.9,321.06,31074.0,317.0969,317.2054,316.6036,316.7615,31074.0
2024-07-16 12:10:00,321.06,321.16,320.36,320.72,10757.0,316.7615,316.8601,316.0708,316.426,10757.0
2024-07-16 12:15:00,320.66,321.16,320.65,321.0,13424.0,316.3668,316.8601,316.3569,316.7023,13424.0
2024-07-16 12:20:00,321.06,321.07,320.84,320.96,12914.0,316.7615,316.7713,316.5444,316.6628,12914.0
2024-07-16 12:25:00,320.93,321.37,320.93,321.3,13465.0,316.6332,317.0673,316.6332,316.9982,13465.0
2024-07-16 12:30:00,321.34,321.59,321.25,321.4,12570.0,317.0377,317.2844,316.9489,317.0969,12570.0
2024-07-16 12:35:00,321.42,321.59,321.29,321.46,37250.0,317.1166,317.2844,316.9884,317.1561,37250.0
2024-07-16 12:40:00,321.41,321.45,321.0,321.06,16380.0,317.1068,317.1462,316.7023,316.7615,16380.0
2024-07-16 12:45:00,321.06,321.31,321.0,321.27,11518.0,316.7615,317.0081,316.7023,316.9686,11518.0
2024-07-16 12:50:00,321.26,321.53,321.11,321.52,15831.0,316.9588,317.2252,316.8108,317.2153,15831.0
2024-07-16 12:55:00,321.56,321.6,321.33,321.48,18681.0,317.2548,317.2942,317.0278,317.1758,18681.0
2024-07-16 13:00:00,321.43,321.5,321.16,321.26,9299.0,317.1265,317.1956,316.8601,316.9588,9299.0
2024-07-16 13:05:00,321.35,321.64,321.18,321.55,8811.0,317.0476,317.3337,316.8798,317.2449,8811.0
2024-07-16 13:10:00,321.64,321.89,321.55,321.55,15419.0,317.3337,317.5803,317.2449,317.2449,15419.0
2024-07-16 13:15:00,321.66,321.68,321.19,321.25,8994.0,317.3534,317.3732,316.8897,316.9489,8994.0
2024-07-16 13:20:00,321.24,321.42,321.17,321.36,13444.0,316.939,317.1166,316.87,317.0574,13444.0
2024-07-16 13:25:00,321.36,321.45,321.14,321.37,14263.0,317.0574,317.1462,316.8404,317.0673,14263.0
2024-07-16 13:30:00,321.28,321.82,321.16,321.82,9906.0,316.9785,317.5113,316.8601,317.5113,9906.0
2024-07-16 13:35:00,321.84,322.3,321.78,322.1,19131.0,317.531,317.9849,317.4718,317.7875,19131.0
2024-07-16 13:40:00,322.12,322.19,321.95,322.18,15121.0,317.8073,317.8763,317.6395,317.8665,15121.0
2024-07-16 13:45:00,322.26,322.5,322.22,322.47,7608.0,317.9454,318.1822,317.9059,318.1526,7608.0
2024-07-16 13:50:00,322.53,323.13,322.49,323.04,17200.0,318.2118,318.8037,318.1723,318.7149,17200.0
2024-07-16 13:55:00,323.06,323.22,323.0,323.21,15019.0,318.7347,318.8925,318.6755,318.8827,15019.0
2024-07-16 14:00:00,323.13,323.37,323.11,323.16,14498.0,318.8037,319.0405,318.784,318.8333,14498.0
2024-07-16 14:05:00,323.08,323.44,323.01,323.01,15483.0,318.7544,319.1096,318.6853,318.6853,15483.0
2024-07-16 14:10:00,323.1,323.43,323.1,323.29,12462.0,318.7741,319.0997,318.7741,318.9616,12462.0
2024-07-16 14:15:00,323.28,323.28,322.78,322.83,14064.0,318.9517,318.9517,318.4584,318.5078,14064.0
2024-07-16 14:20:00,322.75,323.08,322.68,323.0,13163.0,318.4288,318.7544,318.3598,318.6755,13163.0
2024-07-16 14:25:00,323.0,323.5,322.83,323.37,31581.0,318.6755,319.1688,318.5078,319.0405,31581.0
2024-07-16 14:30:00,323.37,323.63,323.23,323.37,41651.0,319.0405,319.297,318.9024,319.0405,41651.0
2024-07-16 14:35:00,323.41,323.74,323.34,323.67,17179.0,319.08,319.4056,319.0109,319.3365,17179.0
2024-07-16 14:40:00,323.59,323.72,323.36,323.61,14849.0,319.2576,319.3858,319.0307,319.2773,14849.0
2024-07-16 14:45:00,323.57,323.74,323.35,323.67,19658.0,319.2378,319.4056,319.0208,319.3365,19658.0
2024-07-16 14:50:00,323.63,323.96,323.6,323.88,25284.0,319.297,319.6226,319.2674,319.5437,25284.0
2024-07-16 14:55:00,323.88,324.12,323.71,324.09,34241.0,319.5437,319.7805,319.376,319.7509,34241.0
2024-07-16 15:00:00,324.09,324.09,323.92,324.0,28396.0,319.7509,319.7509,319.5832,319.6621,28396.0
2024-07-16 15:05:00,324.05,324.18,323.97,324.18,29011.0,319.7114,319.8397,319.6325,319.8397,29011.0
2024-07-16 15:10:00,324.09,324.2,324.03,324.16,22818.0,319.7509,319.8594,319.6917,319.8199,22818.0
2024-07-16 15:15:00,324.12,324.37,324.04,324.36,23915.0,319.7805,320.0271,319.7016,320.0173,23915.0
2024-07-16 15:20:00,324.39,324.51,324.3,324.48,14634.0,320.0469,320.1653,319.9581,320.1357,14634.0
2024-07-16 15:25:00,324.41,324.55,324.35,324.47,21117.0,320.0666,320.2047,320.0074,320.1258,21117.0
2024-07-16 15:30:00,324.47,324.62,324.27,324.6,28773.0,320.1258,320.2738,319.9285,320.2541,28773.0
2024-07-16 15:35:00,324.56,324.66,324.41,324.5,38941.0,320.2146,320.3133,320.0666,320.1554,38941.0
2024-07-16 15:40:00,324.51,324.63,324.42,324.5,42071.0,320.1653,320.2837,320.0765,320.1554,42071.0
2024-07-16 15:45:00,324.47,324.74,324.23,324.74,65584.0,320.1258,320.3922,319.889,320.3922,65584.0
2024-07-16 15:50:00,324.69,325.1,324.54,324.79,101058.0,320.3429,320.7474,320.1949,320.4415,101058.0
2024-07-16 15:55:00,324.84,325.15,324.69,325.02,291802.0,320.4908,320.7967,320.3429,320.6684,291802.0
2024-07-17 09:30:00,325.95,328.11,325.03,328.0,130627.0,321.586,323.7171,320.6783,323.6085,130627.0
2024-07-17 09:35:00,328.2,328.2,324.5,324.98,29037.0,323.8059,323.8059,320.1554,320.629,29037.0
2024-07-17 09:40:00,324.94,325.18,323.86,324.54,50032.0,320.5895,320.8263,319.524,320.1949,50032.0
2024-07-17 09:45:00,324.64,324.68,323.62,324.19,27194.0,320.2935,320.333,319.2872,319.8495,27194.0
2024-07-17 09:50:00,324.22,325.26,324.07,325.23,44429.0,319.8791,320.9052,319.7312,320.8756,44429.0
2024-07-17 09:55:00,325.25,325.76,324.99,325.17,20666.0,320.8954,321.3985,320.6388,320.8164,20666.0
2024-07-17 10:00:00,325.17,325.45,324.73,325.2,47807.0,320.8164,321.0927,320.3823,320.846,47807.0
2024-07-17 10:05:00,324.98,326.55,324.98,325.75,11282.0,320.629,322.178,320.629,321.3887,11282.0
2024-07-17 10:10:00,326.06,327.01,326.06,326.77,31735.0,321.6945,322.6318,321.6945,322.395,31735.0
2024-07-17 10:15:00,326.68,327.38,326.28,326.98,185595.0,322.3062,322.9968,321.9116,322.6022,185595.0
2024-07-17 10:20:00,326.99,326.99,326.44,326.47,22522.0,322.6121,322.6121,322.0694,322.099,22522.0
2024-07-17 10:25:00,326.37,327.06,326.27,327.06,24993.0,322.0004,322.6811,321.9017,322.6811,24993.0
2024-07-17 10:30:00,327.06,327.6,326.76,327.45,22005.0,322.6811,323.2139,322.3851,323.0659,22005.0
2024-07-17 10:35:00,327.45,328.0,327.28,327.98,38308.0,323.0659,323.6085,322.8982,323.5888,38308.0
2024-07-17 10:40:00,327.93,328.57,327.16,327.86,94519.0,323.5395,324.1709,322.7798,323.4704,94519.0
2024-07-17 10:45:00,327.61,327.68,326.7,327.01,24599.0,323.2238,323.2928,322.3259,322.6318,24599.0
2024-07-17 10:50:00,326.86,327.34,326.51,326.96,9294.0,322.4838,322.9574,322.1385,322.5825,9294.0
2024-07-17 10:55:00,327.07,327.39,326.71,326.75,20075.0,322.691,323.0067,322.3358,322.3753,20075.0
2024-07-17 11:00:00,326.7,326.7,325.05,325.5,59513.0,322.3259,322.3259,320.698,321.142,59513.0
2024-07-17 11:05:00,325.5,326.06,325.4,326.06,35179.0,321.142,321.6945,321.0433,321.6945,35179.0
2024-07-17 11:10:00,326.06,326.46,325.5,326.08,105149.0,321.6945,322.0892,321.142,321.7142,105149.0
2024-07-17 11:15:00,325.95,325.98,325.34,325.42,26796.0,321.586,321.6156,320.9842,321.0631,26796.0
2024-07-17 11:20:00,325.43,325.56,325.09,325.17,22090.0,321.0729,321.2012,320.7375,320.8164,22090.0
2024-07-17 11:25:00,325.16,325.38,324.93,325.32,38417.0,320.8066,321.0236,320.5796,320.9644,38417.0
2024-07-17 11:30:00,325.31,325.47,324.95,325.3,22327.0,320.9546,321.1124,320.5994,320.9447,22327.0
2024-07-17 11:35:00,325.25,325.89,325.25,325.88,33882.0,320.8954,321.5268,320.8954,321.5169,33882.0
2024-07-17 11:40:00,325.89,326.11,325.71,325.99,11923.0,321.5268,321.7438,321.3492,321.6254,11923.0
2024-07-17 11:45:00,325.99,326.25,325.84,325.92,13426.0,321.6254,321.882,321.4775,321.5564,13426.0
2024-07-17 11:50:00,325.92,325.98,325.71,325.78,18424.0,321.5564,321.6156,321.3492,321.4183,18424.0
2024-07-17 11:55:00,325.78,326.12,325.72,326.12,25927.0,321.4183,321.7537,321.3591,321.7537,25927.0
2024-07-17 12:00:00,326.11,326.11,325.71,325.78,25955.0,321.7438,321.7438,321.3492,321.4183,25955.0
2024-07-17 12:05:00,325.79,326.04,325.63,325.98,18793.0,321.4281,321.6748,321.2703,321.6156,18793.0
2024-07-17 12:10:00,325.97,326.26,325.8,326.13,47498.0,321.6057,321.8918,321.438,321.7636,47498.0
2024-07-17 12:15:00,326.11,326.37,326.05,326.34,17350.0,321.7438,322.0004,321.6846,321.9708,17350.0
2024-07-17 12:20:00,326.27,326.79,326.27,326.52,19897.0,321.9017,322.4147,321.9017,322.1484,19897.0
2024-07-17 12:25:00,326.45,326.56,326.31,326.31,22223.0,322.0793,322.1878,321.9412,321.9412,22223.0
2024-07-17 12:30:00,326.38,326.43,326.15,326.18,23702.0,322.0102,322.0596,321.7833,321.8129,23702.0
2024-07-17 12:35:00,326.13,326.65,326.06,326.55,17150.0,321.7636,322.2766,321.6945,322.178,17150.0
2024-07-17 12:40:00,326.61,326.73,326.43,326.54,17968.0,322.2371,322.3555,322.0596,322.1681,17968.0
2024-07-17 12:45:00,326.6,326.97,326.33,326.78,17703.0,322.2273,322.5923,321.9609,322.4049,17703.0
2024-07-17 12:50:00,326.8,326.87,326.42,326.56,14806.0,322.4246,322.4937,322.0497,322.1878,14806.0
2024-07-17 12:55:00,326.53,326.85,326.43,326.56,20267.0,322.1582,322.4739,322.0596,322.1878,20267.0
2024-07-17 13:00:00,326.51,326.86,326.46,326.86,26281.0,322.1385,322.4838,322.0892,322.4838,26281.0
2024-07-17 13:05:00,326.83,327.35,326.75,327.3,23098.0,322.4542,322.9672,322.3753,322.9179,23098.0
2024-07-17 13:10:00,327.29,327.29,326.53,326.56,20340.0,322.908,322.908,322.1582,322.1878,20340.0
2024-07-17 13:15:00,326.6,326.68,325.92,326.05,13345.0,322.2273,322.3062,321.5564,321.6846,13345.0
2024-07-17 13:20:00,326.02,326.4,325.52,325.65,30497.0,321.655,322.03,321.1617,321.29,30497.0
2024-07-17 13:25:00,325.81,326.14,325.81,326.14,16369.0,321.4479,321.7734,321.4479,321.7734,16369.0
2024-07-17 13:30:00,326.04,326.29,325.95,326.15,12389.0,321.6748,321.9214,321.586,321.7833,12389.0
2024-07-17 13:35:00,326.15,326.45,326.15,326.23,9674.0,321.7833,322.0793,321.7833,321.8622,9674.0
2024-07-17 13:40:00,326.38,326.94,326.38,326.9,14519.0,322.0102,322.5627,322.0102,322.5233,14519.0
2024-07-17 13:45:00,326.83,327.18,326.83,327.04,16385.0,322.4542,322.7995,322.4542,322.6614,16385.0
2024-07-17 13:50:00,327.07,327.39,327.03,327.1,22250.0,322.691,323.0067,322.6515,322.7206,22250.0
2024-07-17 13:55:00,327.1,327.18,326.89,327.18,22328.0,322.7206,322.7995,322.5134,322.7995,22328.0
2024-07-17 14:00:00,327.08,327.15,326.38,326.43,17375.0,322.7009,322.7699,322.0102,322.0596,17375.0
2024-07-17 14:05:00,326.46,326.83,326.34,326.67,21797.0,322.0892,322.4542,321.9708,322.2963,21797.0
2024-07-17 14:10:00,326.8,326.88,326.58,326.75,18042.0,322.4246,322.5035,322.2075,322.3753,18042.0
2024-07-17 14:15:00,326.75,327.18,326.75,327.18,11135.0,322.3753,322.7995,322.3753,322.7995,11135.0
2024-07-17 14:20:00,327.12,327.21,326.75,326.99,13459.0,322.7403,322.8291,322.3753,322.6121,13459.0
2024-07-17 14:25:00,326.9,327.2,326.89,327.03,17419.0,322.5233,322.8192,322.5134,322.6515,17419.0
2024-07-17 14:30:00,327.0,327.08,326.79,327.08,22476.0,322.6219,322.7009,322.4147,322.7009,22476.0
2024-07-17 14:35:00,327.02,327.16,326.93,327.02,20944.0,322.6417,322.7798,322.5529,322.6417,20944.0
2024-07-17 14:40:00,327.15,327.38,326.92,327.26,18070.0,322.7699,322.9968,322.543,322.8784,18070.0
2024-07-17 14:45:00,327.19,327.43,327.15,327.25,18163.0,322.8094,323.0462,322.7699,322.8686,18163.0
2024-07-17 14:50:00,327.19,327.34,327.01,327.17,16663.0,322.8094,322.9574,322.6318,322.7897,16663.0
2024-07-17 14:55:00,327.22,327.28,326.97,327.13,17906.0,322.839,322.8982,322.5923,322.7502,17906.0
2024-07-17 15:00:00,327.17,327.32,326.73,326.96,35319.0,322.7897,322.9376,322.3555,322.5825,35319.0
2024-07-17 15:05:00,326.96,326.96,325.69,325.94,32656.0,322.5825,322.5825,321.3295,321.5761,32656.0
2024-07-17 15:10:00,325.94,326.25,325.62,325.81,20051.0,321.5761,321.882,321.2604,321.4479,20051.0
2024-07-17 15:15:00,325.81,326.03,325.73,325.87,11283.0,321.4479,321.6649,321.3689,321.5071,11283.0
2024-07-17 15:20:00,325.9,326.51,325.68,326.51,37047.0,321.5367,322.1385,321.3196,322.1385,37047.0
2024-07-17 15:25:00,326.44,326.64,326.32,326.41,21372.0,322.0694,322.2667,321.951,322.0398,21372.0
2024-07-17 15:30:00,326.4,326.82,326.32,326.56,61809.0,322.03,322.4443,321.951,322.1878,61809.0
2024-07-17 15:35:00,326.56,326.6,326.32,326.41,50445.0,322.1878,322.2273,321.951,322.0398,50445.0
2024-07-17 15:40:00,326.4,326.6,325.95,325.96,55383.0,322.03,322.2273,321.586,321.5959,55383.0
2024-07-17 15:45:00,325.96,326.05,325.61,325.82,64502.0,321.5959,321.6846,321.2505,321.4577,64502.0
2024-07-17 15:50:00,325.83,326.32,325.83,325.97,91342.0,321.4676,321.951,321.4676,321.6057,91342.0
2024-07-17 15:55:00,325.98,326.44,325.39,325.7,303790.0,321.6156,322.0694,321.0335,321.3393,303790.0
2024-07-18 09:30:00,329.41,333.32,328.95,333.02,159127.0,324.9997,328.8573,324.5458,328.5613,159127.0
2024-07-18 09:35:00,332.8,333.76,332.26,333.34,47294.0,328.3443,329.2914,327.8115,328.877,47294.0
2024-07-18 09:40:00,333.52,335.45,333.47,335.25,80944.0,329.0546,330.9588,329.0053,330.7615,80944.0
2024-07-18 09:45:00,335.1,336.21,334.94,336.17,69922.0,330.6135,331.7086,330.4556,331.6692,69922.0
2024-07-18 09:50:00,336.18,336.18,334.51,334.99,72532.0,331.679,331.679,330.0314,330.505,72532.0
2024-07-18 09:55:00,334.88,336.08,334.59,335.99,44737.0,330.3964,331.5804,330.1103,331.4916,44737.0
2024-07-18 10:00:00,335.89,336.25,334.45,335.71,150158.0,331.3929,331.7481,329.9722,331.2153,150158.0
2024-07-18 10:05:00,335.57,336.1,335.31,335.32,95290.0,331.0772,331.6001,330.8207,330.8305,95290.0
2024-07-18 10:10:00,335.2,335.2,333.52,333.56,33816.0,330.7121,330.7121,329.0546,329.0941,33816.0
2024-07-18 10:15:00,333.58,333.58,332.81,332.94,44180.0,329.1138,329.1138,328.3541,328.4824,44180.0
2024-07-18 10:20:00,332.81,333.5,332.55,332.99,39278.0,328.3541,329.0349,328.0976,328.5317,39278.0
2024-07-18 10:25:00,332.97,333.16,331.47,331.84,16650.0,328.512,328.6995,327.0321,327.3971,16650.0
2024-07-18 10:30:00,331.96,331.96,330.3,330.45,23390.0,327.5155,327.5155,325.8777,326.0257,23390.0
2024-07-18 10:35:00,330.45,330.99,329.81,330.64,28917.0,326.0257,326.5585,325.3943,326.2132,28917.0
2024-07-18 10:40:00,330.63,330.87,329.64,330.56,28279.0,326.2033,326.4401,325.2266,326.1343,28279.0
2024-07-18 10:45:00,330.71,331.17,330.22,331.13,21033.0,326.2823,326.7361,325.7988,326.6966,21033.0
2024-07-18 10:50:00,331.13,331.39,330.41,331.23,30117.0,326.6966,326.9532,325.9863,326.7953,30117.0
2024-07-18 10:55:00,331.26,331.26,330.26,330.57,17004.0,326.8249,326.8249,325.8383,326.1441,17004.0
2024-07-18 11:00:00,330.57,330.76,330.16,330.63,23850.0,326.1441,326.3316,325.7396,326.2033,23850.0
2024-07-18 11:05:00,330.7,330.7,329.88,330.27,13994.0,326.2724,326.2724,325.4634,325.8481,13994.0
2024-07-18 11:10:00,330.19,330.48,329.97,330.38,17610.0,325.7692,326.0553,325.5522,325.9567,17610.0
2024-07-18 11:15:00,330.47,330.56,329.95,330.5,23858.0,326.0455,326.1343,325.5324,326.0751,23858.0
2024-07-18 11:20:00,330.5,330.73,330.15,330.61,18453.0,326.0751,326.302,325.7298,326.1836,18453.0
2024-07-18 11:25:00,330.67,330.7,330.04,330.15,14479.0,326.2428,326.2724,325.6212,325.7298,14479.0
2024-07-18 11:30:00,330.23,330.48,330.04,330.35,25848.0,325.8087,326.0553,325.6212,325.9271,25848.0
2024-07-18 11:35:00,330.34,330.57,330.02,330.09,33273.0,325.9172,326.1441,325.6015,325.6706,33273.0
2024-07-18 11:40:00,330.09,330.4,330.05,330.28,16180.0,325.6706,325.9764,325.6311,325.858,16180.0
2024-07-18 11:45:00,330.28,330.47,329.98,330.01,33126.0,325.858,326.0455,325.562,325.5916,33126.0
2024-07-18 11:50:00,330.01,330.4,329.97,330.4,25019.0,325.5916,325.9764,325.5522,325.9764,25019.0
2024-07-18 11:55:00,330.35,330.78,330.21,330.68,18367.0,325.9271,326.3513,325.7889,326.2527,18367.0
2024-07-18 12:00:00,330.68,331.13,330.49,330.87,32498.0,326.2527,326.6966,326.0652,326.4401,32498.0
2024-07-18 12:05:00,330.94,331.04,330.45,331.04,24623.0,326.5092,326.6078,326.0257,326.6078,24623.0
2024-07-18 12:10:00,331.05,331.13,330.46,330.56,23978.0,326.6177,326.6966,326.0356,326.1343,23978.0
2024-07-18 12:15:00,330.63,331.13,330.61,330.83,18855.0,326.2033,326.6966,326.1836,326.4006,18855.0
2024-07-18 12:20:00,330.83,330.89,330.4,330.8,24956.0,326.4006,326.4598,325.9764,326.371,24956.0
2024-07-18 12:25:00,330.85,331.13,330.57,330.9,21910.0,326.4204,326.6966,326.1441,326.4697,21910.0
2024-07-18 12:30:00,330.93,331.4,330.79,331.16,11675.0,326.4993,326.963,326.3612,326.7262,11675.0
2024-07-18 12:35:00,331.39,331.55,330.88,331.55,20502.0,326.9532,327.111,326.45,327.111,20502.0
2024-07-18 12:40:00,331.46,331.58,331.3,331.47,12276.0,327.0222,327.1406,326.8644,327.0321,12276.0
2024-07-18 12:45:00,331.5,331.75,331.35,331.63,6280.0,327.0617,327.3083,326.9137,327.1899,6280.0
2024-07-18 12:50:00,331.69,331.9,331.61,331.81,4518.0,327.2491,327.4563,327.1702,327.3675,4518.0
2024-07-18 12:55:00,331.91,332.08,331.86,331.92,16836.0,327.4662,327.6339,327.4169,327.4761,16836.0
2024-07-18 13:00:00,331.91,332.17,331.39,331.92,30505.0,327.4662,327.7227,326.9532,327.4761,30505.0
2024-07-18 13:05:00,331.93,331.93,331.52,331.63,13929.0,327.4859,327.4859,327.0814,327.1899,13929.0
2024-07-18 13:10:00,331.64,332.4,331.56,332.38,11194.0,327.1998,327.9496,327.1209,327.9299,11194.0
2024-07-18 13:15:00,332.29,332.4,331.92,332.22,30403.0,327.8411,327.9496,327.4761,327.772,30403.0
2024-07-18 13:20:00,332.13,332.33,332.03,332.14,10034.0,327.6832,327.8806,327.5846,327.6931,10034.0
2024-07-18 13:25:00,332.13,332.22,331.84,331.98,29560.0,327.6832,327.772,327.3971,327.5353,29560.0
2024-07-18 13:30:00,331.98,332.06,331.64,331.64,20607.0,327.5353,327.6142,327.1998,327.1998,20607.0
2024-07-18 13:35:00,331.59,331.77,331.3,331.44,18930.0,327.1505,327.3281,326.8644,327.0025,18930.0
2024-07-18 13:40:00,331.44,332.26,331.44,332.2,22357.0,327.0025,327.8115,327.0025,327.7523,22357.0
2024-07-18 13:45:00,332.29,332.63,332.11,332.62,13289.0,327.8411,328.1765,327.6635,328.1667,13289.0
2024-07-18 13:50:00,332.63,332.68,331.99,332.12,18583.0,328.1765,328.2259,327.5451,327.6734,18583.0
2024-07-18 13:55:00,332.15,332.23,331.29,331.67,15309.0,327.703,327.7819,326.8545,327.2294,15309.0
2024-07-18 14:00:00,331.55,331.55,330.19,330.29,54234.0,327.111,327.111,325.7692,325.8679,54234.0
2024-07-18 14:05:00,330.31,330.86,330.12,330.85,42581.0,325.8876,326.4302,325.7002,326.4204,42581.0
2024-07-18 14:10:00,330.75,331.03,330.12,330.53,85775.0,326.3217,326.598,325.7002,326.1047,85775.0
2024-07-18 14:15:00,330.4,330.94,330.4,330.83,28796.0,325.9764,326.5092,325.9764,326.4006,28796.0
2024-07-18 14:20:00,330.81,330.85,330.27,330.6,29684.0,326.3809,326.4204,325.8481,326.1737,29684.0
2024-07-18 14:25:00,330.77,330.95,330.28,330.39,57430.0,326.3415,326.519,325.858,325.9665,57430.0
2024-07-18 14:30:00,330.32,330.46,330.0,330.15,12092.0,325.8975,326.0356,325.5818,325.7298,12092.0
2024-07-18 14:35:00,330.18,330.33,329.99,330.02,31611.0,325.7594,325.9073,325.5719,325.6015,31611.0
2024-07-18 14:40:00,330.07,330.27,330.0,330.03,21010.0,325.6508,325.8481,325.5818,325.6114,21010.0
2024-07-18 14:45:00,330.01,330.12,329.82,329.86,23442.0,325.5916,325.7002,325.4042,325.4436,23442.0
2024-07-18 14:50:00,329.86,329.9,329.12,329.89,17877.0,325.4436,325.4831,324.7135,325.4732,17877.0
2024-07-18 14:55:00,329.89,330.17,329.8,330.12,19932.0,325.4732,325.7495,325.3844,325.7002,19932.0
2024-07-18 15:00:00,330.01,330.24,329.46,329.54,68775.0,325.5916,325.8185,325.049,325.1279,68775.0
2024-07-18 15:05:00,329.62,329.74,328.62,328.62,17398.0,325.2068,325.3252,324.2202,324.2202,17398.0
2024-07-18 15:10:00,328.68,328.88,328.03,328.16,16193.0,324.2794,324.4768,323.6381,323.7664,16193.0
2024-07-18 15:15:00,328.23,328.35,327.95,328.31,21475.0,323.8355,323.9539,323.5592,323.9144,21475.0
2024-07-18 15:20:00,328.11,328.43,327.99,327.99,15647.0,323.7171,324.0328,323.5987,323.5987,15647.0
2024-07-18 15:25:00,327.98,328.51,327.98,328.37,11656.0,323.5888,324.1117,323.5888,323.9736,11656.0
2024-07-18 15:30:00,328.35,328.35,327.9,327.94,32582.0,323.9539,323.9539,323.5099,323.5493,32582.0
2024-07-18 15:35:00,327.94,328.36,327.84,328.29,16453.0,323.5493,323.9637,323.4507,323.8947,16453.0
2024-07-18 15:40:00,328.35,328.45,328.07,328.18,26848.0,323.9539,324.0525,323.6776,323.7861,26848.0
2024-07-18 15:45:00,328.21,328.68,328.2,328.68,28457.0,323.8157,324.2794,323.8059,324.2794,28457.0
2024-07-18 15:50:00,328.61,328.89,328.41,328.56,49940.0,324.2104,324.4866,324.013,324.161,49940.0
2024-07-18 15:55:00,328.63,328.68,327.94,327.99,151688.0,324.2301,324.2794,323.5493,323.5987,151688.0
2024-07-19 09:30:00,331.09,335.79,330.72,333.23,340136.0,326.6572,331.2942,326.2921,328.7685,340136.0
2024-07-19 09:35:00,333.0,333.68,331.6,333.2,75334.0,328.5416,329.2125,327.1603,328.7389,75334.0
2024-07-19 09:40:00,333.43,333.74,332.25,332.5,83576.0,328.9658,329.2717,327.8016,328.0483,83576.0
2024-07-19 09:45:00,332.38,332.86,331.53,332.83,66394.0,327.9299,328.4035,327.0913,328.3739,66394.0
2024-07-19 09:50:00,332.75,333.4,332.26,333.13,284930.0,328.2949,328.9362,327.8115,328.6699,284930.0
2024-07-19 09:55:00,333.01,333.13,331.89,331.96,38130.0,328.5515,328.6699,327.4465,327.5155,38130.0
2024-07-19 10:00:00,331.97,332.32,331.66,331.75,35657.0,327.5254,327.8707,327.2195,327.3083,35657.0
2024-07-19 10:05:00,331.75,332.85,331.49,332.84,105241.0,327.3083,328.3936,327.0518,328.3837,105241.0
2024-07-19 10:10:00,332.59,333.05,331.89,332.12,40520.0,328.1371,328.5909,327.4465,327.6734,40520.0
2024-07-19 10:15:00,332.13,332.63,331.95,332.41,32063.0,327.6832,328.1765,327.5057,327.9595,32063.0
2024-07-19 10:20:00,332.49,332.85,332.21,332.58,29974.0,328.0384,328.3936,327.7622,328.1272,29974.0
2024-07-19 10:25:00,332.58,332.92,332.0,332.14,20562.0,328.1272,328.4627,327.555,327.6931,20562.0
2024-07-19 10:30:00,332.18,332.67,332.12,332.41,84474.0,327.7326,328.216,327.6734,327.9595,84474.0
2024-07-19 10:35:00,332.56,332.79,332.37,332.39,10943.0,328.1075,328.3344,327.92,327.9398,10943.0
2024-07-19 10:40:00,332.39,332.42,331.85,331.88,26813.0,327.9398,327.9694,327.407,327.4366,26813.0
2024-07-19 10:45:00,331.9,332.02,331.46,331.58,39325.0,327.4563,327.5747,327.0222,327.1406,39325.0
2024-07-19 10:50:00,331.64,331.8,331.2,331.72,29955.0,327.1998,327.3577,326.7657,327.2787,29955.0
2024-07-19 10:55:00,331.81,332.61,331.81,332.24,33391.0,327.3675,328.1568,327.3675,327.7918,33391.0
2024-07-19 11:00:00,331.97,332.38,331.9,331.99,15001.0,327.5254,327.9299,327.4563,327.5451,15001.0
2024-07-19 11:05:00,331.86,332.11,331.81,332.11,19781.0,327.4169,327.6635,327.3675,327.6635,19781.0
2024-07-19 11:10:00,332.13,332.19,331.55,331.56,47499.0,327.6832,327.7424,327.111,327.1209,47499.0
2024-07-19 11:15:00,331.55,331.91,331.55,331.75,28384.0,327.111,327.4662,327.111,327.3083,28384.0
2024-07-19 11:20:00,331.71,332.04,331.7,331.74,8264.0,327.2689,327.5944,327.259,327.2985,8264.0
2024-07-19 11:25:00,331.7,331.94,331.6,331.62,26373.0,327.259,327.4958,327.1603,327.1801,26373.0
2024-07-19 11:30:00,331.62,331.69,330.56,330.56,22023.0,327.1801,327.2491,326.1343,326.1343,22023.0
2024-07-19 11:35:00,330.37,330.62,330.18,330.5,46917.0,325.9468,326.1935,325.7594,326.0751,46917.0
2024-07-19 11:40:00,330.47,330.82,330.41,330.64,36227.0,326.0455,326.3908,325.9863,326.2132,36227.0
2024-07-19 11:45:00,330.64,330.88,330.42,330.44,25277.0,326.2132,326.45,325.9961,326.0159,25277.0
2024-07-19 11:50:00,330.42,330.54,329.74,329.82,29061.0,325.9961,326.1145,325.3252,325.4042,29061.0
2024-07-19 11:55:00,329.94,330.13,329.78,330.03,37546.0,325.5226,325.71,325.3647,325.6114,37546.0
2024-07-19 12:00:00,330.1,330.42,329.97,330.34,19973.0,325.6804,325.9961,325.5522,325.9172,19973.0
2024-07-19 12:05:00,330.26,330.56,330.05,330.4,26463.0,325.8383,326.1343,325.6311,325.9764,26463.0
2024-07-19 12:10:00,330.43,330.92,330.42,330.92,16667.0,326.006,326.4894,325.9961,326.4894,16667.0
2024-07-19 12:15:00,330.94,331.34,330.94,331.25,16495.0,326.5092,326.9038,326.5092,326.815,16495.0
2024-07-19 12:20:00,331.24,331.24,330.8,331.02,14378.0,326.8052,326.8052,326.371,326.5881,14378.0
2024-07-19 12:25:00,331.07,331.12,330.9,331.12,12303.0,326.6374,326.6868,326.4697,326.6868,12303.0
2024-07-19 12:30:00,331.09,331.09,330.82,330.94,16768.0,326.6572,326.6572,326.3908,326.5092,16768.0
2024-07-19 12:35:00,330.94,331.11,330.65,330.66,20730.0,326.5092,326.6769,326.2231,326.2329,20730.0
2024-07-19 12:40:00,330.66,331.09,330.65,330.98,20655.0,326.2329,326.6572,326.2231,326.5486,20655.0
2024-07-19 12:45:00,330.99,331.07,329.73,329.82,98555.0,326.5585,326.6374,325.3154,325.4042,98555.0
2024-07-19 12:50:00,329.82,329.83,329.01,329.35,12610.0,325.4042,325.414,324.605,324.9405,12610.0
2024-07-19 12:55:00,329.45,329.63,329.21,329.4,12713.0,325.0391,325.2167,324.8023,324.9898,12713.0
2024-07-19 13:00:00,329.3,329.53,329.15,329.16,19362.0,324.8911,325.1181,324.7431,324.753,19362.0
2024-07-19 13:05:00,329.25,329.38,329.18,329.33,13717.0,324.8418,324.9701,324.7727,324.9207,13717.0
2024-07-19 13:10:00,329.31,329.35,328.61,328.72,20328.0,324.901,324.9405,324.2104,324.3189,20328.0
2024-07-19 13:15:00,328.72,329.08,328.72,328.92,12035.0,324.3189,324.6741,324.3189,324.5162,12035.0
2024-07-19 13:20:00,328.93,328.99,328.57,328.99,9873.0,324.5261,324.5853,324.1709,324.5853,9873.0
2024-07-19 13:25:00,328.93,329.09,328.77,328.83,19222.0,324.5261,324.6839,324.3682,324.4274,19222.0
2024-07-19 13:30:00,328.84,328.84,328.13,328.13,10440.0,324.4373,324.4373,323.7368,323.7368,10440.0
2024-07-19 13:35:00,328.02,328.09,327.7,327.95,24898.0,323.6283,323.6973,323.3126,323.5592,24898.0
2024-07-19 13:40:00,327.94,328.2,327.8,327.88,18273.0,323.5493,323.8059,323.4112,323.4901,18273.0
2024-07-19 13:45:00,327.88,328.6,327.88,328.47,22601.0,323.4901,324.2005,323.4901,324.0722,22601.0
2024-07-19 13:50:00,328.46,328.68,328.37,328.65,17941.0,324.0624,324.2794,323.9736,324.2498,17941.0
2024-07-19 13:55:00,328.67,329.2,328.67,329.18,20638.0,324.2696,324.7925,324.2696,324.7727,20638.0
2024-07-19 14:00:00,329.1,329.21,328.94,329.05,26014.0,324.6938,324.8023,324.536,324.6445,26014.0
2024-07-19 14:05:00,329.11,329.63,329.05,329.54,31305.0,324.7037,325.2167,324.6445,325.1279,31305.0
2024-07-19 14:10:00,329.55,329.55,329.41,329.51,13750.0,325.1378,325.1378,324.9997,325.0983,13750.0
2024-07-19 14:15:00,329.54,330.08,329.54,329.93,14838.0,325.1279,325.6607,325.1279,325.5127,14838.0
2024-07-19 14:20:00,329.93,329.99,329.35,329.56,17486.0,325.5127,325.5719,324.9405,325.1477,17486.0
2024-07-19 14:25:00,329.41,329.62,329.37,329.37,29364.0,324.9997,325.2068,324.9602,324.9602,29364.0
2024-07-19 14:30:00,329.37,329.37,329.13,329.13,102670.0,324.9602,324.9602,324.7234,324.7234,102670.0
2024-07-19 14:35:00,329.2,329.56,328.96,329.26,28733.0,324.7925,325.1477,324.5557,324.8517,28733.0
2024-07-19 14:40:00,329.26,329.41,328.9,328.9,14698.0,324.8517,324.9997,324.4965,324.4965,14698.0
2024-07-19 14:45:00,328.93,329.09,328.87,329.04,14384.0,324.5261,324.6839,324.4669,324.6346,14384.0
2024-07-19 14:50:00,329.1,329.28,329.09,329.09,30685.0,324.6938,324.8714,324.6839,324.6839,30685.0
2024-07-19 14:55:00,329.09,329.43,329.09,329.34,23773.0,324.6839,325.0194,324.6839,324.9306,23773.0
2024-07-19 15:00:00,329.35,329.85,329.33,329.82,56830.0,324.9405,325.4338,324.9207,325.4042,56830.0
2024-07-19 15:05:00,329.82,329.94,329.62,329.83,49480.0,325.4042,325.5226,325.2068,325.414,49480.0
2024-07-19 15:10:00,329.82,330.13,329.79,329.95,25048.0,325.4042,325.71,325.3746,325.5324,25048.0
2024-07-19 15:15:00,329.99,330.3,329.94,330.13,29691.0,325.5719,325.8777,325.5226,325.71,29691.0
2024-07-19 15:20:00,330.13,330.42,330.1,330.28,28520.0,325.71,325.9961,325.6804,325.858,28520.0
2024-07-19 15:25:00,330.29,330.46,330.21,330.37,23744.0,325.8679,326.0356,325.7889,325.9468,23744.0
2024-07-19 15:30:00,330.41,330.54,330.04,330.1,42728.0,325.9863,326.1145,325.6212,325.6804,42728.0
2024-07-19 15:35:00,330.14,330.25,329.89,329.96,47777.0,325.7199,325.8284,325.4732,325.5423,47777.0
2024-07-19 15:40:00,329.96,330.09,329.8,329.84,67612.0,325.5423,325.6706,325.3844,325.4239,67612.0
2024-07-19 15:45:00,329.89,330.02,329.17,329.57,52036.0,325.4732,325.6015,324.7629,325.1575,52036.0
2024-07-19 15:50:00,329.52,329.96,329.46,329.61,96558.0,325.1082,325.5423,325.049,325.197,96558.0
2024-07-19 15:55:00,329.61,329.61,328.98,329.19,253450.0,325.197,325.197,324.5754,324.7826,253450.0
2024-07-22 09:30:00,330.72,332.38,330.15,332.23,115884.0,326.2921,327.9299,325.7298,327.7819,115884.0
2024-07-22 09:35:00,332.04,332.5,331.66,332.27,138016.0,327.5944,328.0483,327.2195,327.8214,138016.0
2024-07-22 09:40:00,332.27,332.27,330.58,330.7,40361.0,327.8214,327.8214,326.154,326.2724,40361.0
2024-07-22 09:45:00,330.61,330.94,329.72,330.94,39430.0,326.1836,326.5092,325.3055,326.5092,39430.0
2024-07-22 09:50:00,330.77,331.55,330.76,331.02,48493.0,326.3415,327.111,326.3316,326.5881,48493.0
2024-07-22 09:55:00,331.01,331.31,330.21,330.31,61342.0,326.5782,326.8742,325.7889,325.8876,61342.0
2024-07-22 10:00:00,330.31,330.94,330.31,330.81,37756.0,325.8876,326.5092,325.8876,326.3809,37756.0
2024-07-22 10:05:00,330.74,330.98,330.55,330.97,22911.0,326.3119,326.5486,326.1244,326.5388,22911.0
2024-07-22 10:10:00,330.91,331.34,330.66,330.67,36352.0,326.4796,326.9038,326.2329,326.2428,36352.0
2024-07-22 10:15:00,330.73,331.11,330.48,331.02,26569.0,326.302,326.6769,326.0553,326.5881,26569.0
2024-07-22 10:20:00,331.07,331.39,330.98,331.36,16435.0,326.6374,326.9532,326.5486,326.9236,16435.0
2024-07-22 10:25:00,331.34,331.36,331.16,331.31,11172.0,326.9038,326.9236,326.7262,326.8742,11172.0
2024-07-22 10:30:00,331.36,331.65,331.13,331.63,12696.0,326.9236,327.2097,326.6966,327.1899,12696.0
2024-07-22 10:35:00,331.64,332.49,331.64,332.47,11924.0,327.1998,328.0384,327.1998,328.0187,11924.0
2024-07-22 10:40:00,332.47,332.73,332.22,332.69,14437.0,328.0187,328.2752,327.772,328.2357,14437.0
2024-07-22 10:45:00,332.76,332.82,332.48,332.58,10818.0,328.3048,328.364,328.0286,328.1272,10818.0
2024-07-22 10:50:00,332.58,332.68,331.87,331.98,11857.0,328.1272,328.2259,327.4267,327.5353,11857.0
2024-07-22 10:55:00,332.06,332.22,331.58,332.1,16180.0,327.6142,327.772,327.1406,327.6536,16180.0
2024-07-22 11:00:00,332.24,332.31,331.9,332.12,14831.0,327.7918,327.8608,327.4563,327.6734,14831.0
2024-07-22 11:05:00,332.01,332.01,331.02,331.1,4170.0,327.5648,327.5648,326.5881,326.667,4170.0
2024-07-22 11:10:00,331.17,331.17,330.67,331.05,10814.0,326.7361,326.7361,326.2428,326.6177,10814.0
2024-07-22 11:15:00,331.06,331.13,330.5,330.5,10927.0,326.6276,326.6966,326.0751,326.0751,10927.0
2024-07-22 11:20:00,330.39,330.56,329.91,329.94,11566.0,325.9665,326.1343,325.493,325.5226,11566.0
2024-07-22 11:25:00,330.0,330.75,330.0,330.5,40615.0,325.5818,326.3217,325.5818,326.0751,40615.0
2024-07-22 11:30:00,330.53,330.78,330.43,330.75,27159.0,326.1047,326.3513,326.006,326.3217,27159.0
2024-07-22 11:35:00,330.75,330.88,330.39,330.63,15663.0,326.3217,326.45,325.9665,326.2033,15663.0
2024-07-22 11:40:00,330.57,330.57,330.22,330.5,29992.0,326.1441,326.1441,325.7988,326.0751,29992.0
2024-07-22 11:45:00,330.5,330.62,330.42,330.48,18893.0,326.0751,326.1935,325.9961,326.0553,18893.0
2024-07-22 11:50:00,330.48,330.66,330.4,330.5,11001.0,326.0553,326.2329,325.9764,326.0751,11001.0
2024-07-22 11:55:00,330.54,330.65,330.42,330.64,8707.0,326.1145,326.2231,325.9961,326.2132,8707.0
2024-07-22 12:00:00,330.69,330.77,330.4,330.41,12933.0,326.2625,326.3415,325.9764,325.9863,12933.0
2024-07-22 12:05:00,330.41,330.79,330.4,330.69,11181.0,325.9863,326.3612,325.9764,326.2625,11181.0
2024-07-22 12:10:00,330.69,330.69,330.39,330.54,12211.0,326.2625,326.2625,325.9665,326.1145,12211.0
2024-07-22 12:15:00,330.58,330.63,330.45,330.55,10536.0,326.154,326.2033,326.0257,326.1244,10536.0
2024-07-22 12:20:00,330.59,330.69,330.46,330.54,14994.0,326.1639,326.2625,326.0356,326.1145,14994.0
2024-07-22 12:25:00,330.47,330.65,330.46,330.65,12544.0,326.0455,326.2231,326.0356,326.2231,12544.0
2024-07-22 12:30:00,330.63,330.67,330.51,330.67,5678.0,326.2033,326.2428,326.0849,326.2428,5678.0
2024-07-22 12:35:00,330.68,331.03,330.57,330.99,58702.0,326.2527,326.598,326.1441,326.5585,58702.0
2024-07-22 12:40:00,330.96,330.96,330.47,330.53,7823.0,326.5289,326.5289,326.0455,326.1047,7823.0
2024-07-22 12:45:00,330.51,330.57,330.45,330.55,12942.0,326.0849,326.1441,326.0257,326.1244,12942.0
2024-07-22 12:50:00,330.53,330.83,330.5,330.83,4595.0,326.1047,326.4006,326.0751,326.4006,4595.0
2024-07-22 12:55:00,330.78,331.11,330.77,331.11,7378.0,326.3513,326.6769,326.3415,326.6769,7378.0
2024-07-22 13:00:00,331.13,331.19,330.91,331.11,7015.0,326.6966,326.7558,326.4796,326.6769,7015.0
2024-07-22 13:05:00,331.16,331.38,331.03,331.31,6643.0,326.7262,326.9433,326.598,326.8742,6643.0
2024-07-22 13:10:00,331.31,331.68,331.23,331.6,8680.0,326.8742,327.2393,326.7953,327.1603,8680.0
2024-07-22 13:15:00,331.65,331.93,331.58,331.83,12004.0,327.2097,327.4859,327.1406,327.3873,12004.0
2024-07-22 13:20:00,331.82,331.86,331.53,331.82,6937.0,327.3774,327.4169,327.0913,327.3774,6937.0
2024-07-22 13:25:00,331.82,331.83,331.5,331.56,4899.0,327.3774,327.3873,327.0617,327.1209,4899.0
2024-07-22 13:30:00,331.5,331.53,331.36,331.39,5578.0,327.0617,327.0913,326.9236,326.9532,5578.0
2024-07-22 13:35:00,331.37,331.38,330.93,331.12,6002.0,326.9334,326.9433,326.4993,326.6868,6002.0
2024-07-22 13:40:00,331.18,331.33,331.04,331.33,9216.0,326.746,326.894,326.6078,326.894,9216.0
2024-07-22 13:45:00,331.22,331.29,331.07,331.15,5628.0,326.7854,326.8545,326.6374,326.7164,5628.0
2024-07-22 13:50:00,331.09,331.09,330.75,330.81,12785.0,326.6572,326.6572,326.3217,326.3809,12785.0
2024-07-22 13:55:00,330.86,331.43,330.86,331.29,7738.0,326.4302,326.9926,326.4302,326.8545,7738.0
2024-07-22 14:00:00,331.29,331.38,331.06,331.17,9776.0,326.8545,326.9433,326.6276,326.7361,9776.0
2024-07-22 14:05:00,331.13,331.46,331.12,331.41,15330.0,326.6966,327.0222,326.6868,326.9729,15330.0
2024-07-22 14:10:00,331.45,331.45,330.91,330.93,9783.0,327.0123,327.0123,326.4796,326.4993,9783.0
2024-07-22 14:15:00,331.04,331.06,330.79,330.79,4295.0,326.6078,326.6276,326.3612,326.3612,4295.0
2024-07-22 14:20:00,330.75,330.93,330.7,330.82,10205.0,326.3217,326.4993,326.2724,326.3908,10205.0
2024-07-22 14:25:00,330.83,330.84,330.53,330.62,5807.0,326.4006,326.4105,326.1047,326.1935,5807.0
2024-07-22 14:30:00,330.59,331.07,330.54,331.07,7675.0,326.1639,326.6374,326.1145,326.6374,7675.0
2024-07-22 14:35:00,331.11,331.33,331.02,331.33,22650.0,326.6769,326.894,326.5881,326.894,22650.0
2024-07-22 14:40:00,331.28,331.56,331.21,331.56,8474.0,326.8446,327.1209,326.7756,327.1209,8474.0
2024-07-22 14:45:00,331.44,331.63,331.42,331.58,10605.0,327.0025,327.1899,326.9827,327.1406,10605.0
2024-07-22 14:50:00,331.5,331.56,331.3,331.52,13678.0,327.0617,327.1209,326.8644,327.0814,13678.0
2024-07-22 14:55:00,331.54,331.61,331.3,331.31,8257.0,327.1011,327.1702,326.8644,326.8742,8257.0
2024-07-22 15:00:00,331.23,331.37,331.06,331.27,10233.0,326.7953,326.9334,326.6276,326.8348,10233.0
2024-07-22 15:05:00,331.34,331.36,331.15,331.25,10286.0,326.9038,326.9236,326.7164,326.815,10286.0
2024-07-22 15:10:00,331.25,331.61,331.25,331.56,14321.0,326.815,327.1702,326.815,327.1209,14321.0
2024-07-22 15:15:00,331.56,331.57,331.25,331.26,9443.0,327.1209,327.1307,326.815,326.8249,9443.0
2024-07-22 15:20:00,331.18,331.28,331.0,331.19,14195.0,326.746,326.8446,326.5684,326.7558,14195.0
2024-07-22 15:25:00,331.15,331.28,330.94,330.99,11300.0,326.7164,326.8446,326.5092,326.5585,11300.0
2024-07-22 15:30:00,330.99,331.33,330.98,331.12,12307.0,326.5585,326.894,326.5486,326.6868,12307.0
2024-07-22 15:35:00,331.05,331.27,330.94,331.13,15442.0,326.6177,326.8348,326.5092,326.6966,15442.0
2024-07-22 15:40:00,331.16,331.41,331.14,331.32,18138.0,326.7262,326.9729,326.7065,326.8841,18138.0
2024-07-22 15:45:00,331.39,331.6,331.28,331.35,28046.0,326.9532,327.1603,326.8446,326.9137,28046.0
2024-07-22 15:50:00,331.46,331.68,331.37,331.41,51918.0,327.0222,327.2393,326.9334,326.9729,51918.0
2024-07-22 15:55:00,331.44,331.77,331.31,331.6,148178.0,327.0025,327.3281,326.8742,327.1603,148178.0
2024-07-23 09:30:00,331.43,332.2,331.0,331.8,39687.0,326.9926,327.7523,326.5684,327.3577,39687.0
2024-07-23 09:35:00,331.8,331.89,330.61,330.61,6050.0,327.3577,327.4465,326.1836,326.1836,6050.0
2024-07-23 09:40:00,330.65,331.38,330.49,331.19,48341.0,326.2231,326.9433,326.0652,326.7558,48341.0
2024-07-23 09:45:00,331.07,331.16,329.57,330.13,18454.0,326.6374,326.7262,325.1575,325.71,18454.0
2024-07-23 09:50:00,330.25,331.12,330.1,331.08,17764.0,325.8284,326.6868,325.6804,326.6473,17764.0
2024-07-23 09:55:00,330.98,331.19,330.0,330.21,27832.0,326.5486,326.7558,325.5818,325.7889,27832.0
2024-07-23 10:00:00,330.27,331.86,330.11,331.49,23820.0,325.8481,327.4169,325.6903,327.0518,23820.0
2024-07-23 10:05:00,331.43,331.5,331.0,331.1,17155.0,326.9926,327.0617,326.5684,326.667,17155.0
2024-07-23 10:10:00,331.02,331.11,330.38,330.53,18208.0,326.5881,326.6769,325.9567,326.1047,18208.0
2024-07-23 10:15:00,330.5,330.75,330.38,330.44,13577.0,326.0751,326.3217,325.9567,326.0159,13577.0
2024-07-23 10:20:00,330.49,330.58,330.18,330.3,14809.0,326.0652,326.154,325.7594,325.8777,14809.0
2024-07-23 10:25:00,330.29,330.33,330.0,330.24,12606.0,325.8679,325.9073,325.5818,325.8185,12606.0
2024-07-23 10:30:00,330.22,330.56,330.12,330.27,8320.0,325.7988,326.1343,325.7002,325.8481,8320.0
2024-07-23 10:35:00,330.16,330.27,329.85,329.91,8761.0,325.7396,325.8481,325.4338,325.493,8761.0
2024-07-23 10:40:00,329.93,330.09,329.79,330.01,8346.0,325.5127,325.6706,325.3746,325.5916,8346.0
2024-07-23 10:45:00,329.98,330.01,328.64,328.94,11270.0,325.562,325.5916,324.24,324.536,11270.0
2024-07-23 10:50:00,329.01,329.06,328.62,328.73,10696.0,324.605,324.6543,324.2202,324.3288,10696.0
2024-07-23 10:55:00,328.73,329.41,328.69,329.41,6245.0,324.3288,324.9997,324.2893,324.9997,6245.0
2024-07-23 11:00:00,329.47,329.88,329.42,329.78,5175.0,325.0589,325.4634,325.0095,325.3647,5175.0
2024-07-23 11:05:00,329.76,330.08,329.65,330.08,4583.0,325.345,325.6607,325.2364,325.6607,4583.0
2024-07-23 11:10:00,330.02,330.07,329.36,329.61,15601.0,325.6015,325.6508,324.9503,325.197,15601.0
2024-07-23 11:15:00,329.61,329.65,329.04,329.27,22256.0,325.197,325.2364,324.6346,324.8615,22256.0
2024-07-23 11:20:00,329.3,329.78,329.2,329.47,34692.0,324.8911,325.3647,324.7925,325.0589,34692.0
2024-07-23 11:25:00,329.47,330.09,329.39,330.05,9318.0,325.0589,325.6706,324.9799,325.6311,9318.0
2024-07-23 11:30:00,329.92,330.31,329.89,330.26,12944.0,325.5028,325.8876,325.4732,325.8383,12944.0
2024-07-23 11:35:00,330.33,330.33,330.0,330.12,6658.0,325.9073,325.9073,325.5818,325.7002,6658.0
2024-07-23 11:40:00,330.12,330.16,329.83,329.84,4330.0,325.7002,325.7396,325.414,325.4239,4330.0
2024-07-23 11:45:00,329.83,329.83,329.56,329.66,4169.0,325.414,325.414,325.1477,325.2463,4169.0
2024-07-23 11:50:00,329.68,329.68,329.29,329.37,5428.0,325.266,325.266,324.8813,324.9602,5428.0
2024-07-23 11:55:00,329.31,329.68,329.31,329.63,7211.0,324.901,325.266,324.901,325.2167,7211.0
2024-07-23 12:00:00,329.68,329.95,329.66,329.92,10973.0,325.266,325.5324,325.2463,325.5028,10973.0
2024-07-23 12:05:00,329.94,330.08,329.65,330.0,5252.0,325.5226,325.6607,325.2364,325.5818,5252.0
2024-07-23 12:10:00,329.98,330.04,329.81,329.93,8243.0,325.562,325.6212,325.3943,325.5127,8243.0
2024-07-23 12:15:00,329.83,329.9,329.73,329.84,2375.0,325.414,325.4831,325.3154,325.4239,2375.0
2024-07-23 12:20:00,329.84,329.84,329.05,329.14,7145.0,325.4239,325.4239,324.6445,324.7333,7145.0
2024-07-23 12:25:00,329.01,329.26,329.0,329.26,7835.0,324.605,324.8517,324.5951,324.8517,7835.0
2024-07-23 12:30:00,329.22,329.22,328.76,328.77,5574.0,324.8122,324.8122,324.3584,324.3682,5574.0
2024-07-23 12:35:00,328.7,328.7,328.07,328.12,7179.0,324.2992,324.2992,323.6776,323.7269,7179.0
2024-07-23 12:40:00,328.18,328.39,328.16,328.39,6730.0,323.7861,323.9933,323.7664,323.9933,6730.0
2024-07-23 12:45:00,328.4,328.4,328.09,328.22,4556.0,324.0032,324.0032,323.6973,323.8256,4556.0
2024-07-23 12:50:00,328.28,328.28,327.97,328.01,5118.0,323.8848,323.8848,323.5789,323.6184,5118.0
2024-07-23 12:55:00,327.99,328.41,327.99,328.37,7721.0,323.5987,324.013,323.5987,323.9736,7721.0
2024-07-23 13:00:00,328.32,328.38,328.21,328.29,5365.0,323.9243,323.9834,323.8157,323.8947,5365.0
2024-07-23 13:05:00,328.29,328.29,328.0,328.24,4970.0,323.8947,323.8947,323.6085,323.8453,4970.0
2024-07-23 13:10:00,328.2,328.33,328.14,328.32,2424.0,323.8059,323.9341,323.7467,323.9243,2424.0
2024-07-23 13:15:00,328.32,328.66,328.21,328.44,9658.0,323.9243,324.2597,323.8157,324.0426,9658.0
2024-07-23 13:20:00,328.52,328.88,328.45,328.62,6690.0,324.1216,324.4768,324.0525,324.2202,6690.0
2024-07-23 13:25:00,328.68,328.75,328.55,328.62,5855.0,324.2794,324.3485,324.1512,324.2202,5855.0
2024-07-23 13:30:00,328.61,328.75,328.46,328.56,10204.0,324.2104,324.3485,324.0624,324.161,10204.0
2024-07-23 13:35:00,328.68,328.74,328.48,328.7,5662.0,324.2794,324.3386,324.0821,324.2992,5662.0
2024-07-23 13:40:00,328.74,328.85,328.73,328.85,2441.0,324.3386,324.4472,324.3288,324.4472,2441.0
2024-07-23 13:45:00,328.88,329.13,328.75,329.13,5217.0,324.4768,324.7234,324.3485,324.7234,5217.0
2024-07-23 13:50:00,329.05,329.3,329.05,329.29,80490.0,324.6445,324.8911,324.6445,324.8813,80490.0
2024-07-23 13:55:00,329.29,329.75,329.09,329.67,10137.0,324.8813,325.3351,324.6839,325.2562,10137.0
2024-07-23 14:00:00,329.73,330.21,329.67,330.16,18493.0,325.3154,325.7889,325.2562,325.7396,18493.0
2024-07-23 14:05:00,330.1,330.6,330.07,330.54,3036.0,325.6804,326.1737,325.6508,326.1145,3036.0
2024-07-23 14:10:00,330.6,330.61,330.25,330.51,8303.0,326.1737,326.1836,325.8284,326.0849,8303.0
2024-07-23 14:15:00,330.52,330.86,330.39,330.86,30890.0,326.0948,326.4302,325.9665,326.4302,30890.0
2024-07-23 14:20:00,330.94,331.0,330.81,330.94,6232.0,326.5092,326.5684,326.3809,326.5092,6232.0
2024-07-23 14:25:00,330.84,330.98,330.66,330.95,9590.0,326.4105,326.5486,326.2329,326.519,9590.0
2024-07-23 14:30:00,331.07,331.56,331.06,331.5,16110.0,326.6374,327.1209,326.6276,327.0617,16110.0
2024-07-23 14:35:00,331.52,331.7,331.47,331.53,5318.0,327.0814,327.259,327.0321,327.0913,5318.0
2024-07-23 14:40:00,331.47,331.8,331.47,331.69,24556.0,327.0321,327.3577,327.0321,327.2491,24556.0
2024-07-23 14:45:00,331.76,331.81,331.43,331.43,5603.0,327.3182,327.3675,326.9926,326.9926,5603.0
2024-07-23 14:50:00,331.35,331.49,331.23,331.34,10760.0,326.9137,327.0518,326.7953,326.9038,10760.0
2024-07-23 14:55:00,331.34,331.37,331.02,331.14,6994.0,326.9038,326.9334,326.5881,326.7065,6994.0
2024-07-23 15:00:00,331.07,331.08,330.77,330.81,6375.0,326.6374,326.6473,326.3415,326.3809,6375.0
2024-07-23 15:05:00,330.73,330.79,330.51,330.55,7539.0,326.302,326.3612,326.0849,326.1244,7539.0
2024-07-23 15:10:00,330.45,330.56,330.31,330.44,4439.0,326.0257,326.1343,325.8876,326.0159,4439.0
2024-07-23 15:15:00,330.5,330.52,330.3,330.51,6353.0,326.0751,326.0948,325.8777,326.0849,6353.0
2024-07-23 15:20:00,330.49,330.56,330.4,330.52,7321.0,326.0652,326.1343,325.9764,326.0948,7321.0
2024-07-23 15:25:00,330.55,330.6,330.43,330.52,8976.0,326.1244,326.1737,326.006,326.0948,8976.0
2024-07-23 15:30:00,330.52,330.65,330.32,330.53,16296.0,326.0948,326.2231,325.8975,326.1047,16296.0
2024-07-23 15:35:00,330.45,330.55,330.35,330.4,13324.0,326.0257,326.1244,325.9271,325.9764,13324.0
2024-07-23 15:40:00,330.44,330.52,330.13,330.32,25018.0,326.0159,326.0948,325.71,325.8975,25018.0
2024-07-23 15:45:00,330.35,330.54,330.26,330.33,28265.0,325.9271,326.1145,325.8383,325.9073,28265.0
2024-07-23 15:50:00,330.37,330.59,330.07,330.07,34340.0,325.9468,326.1639,325.6508,325.6508,34340.0
2024-07-23 15:55:00,330.13,330.55,329.93,330.34,84297.0,325.71,326.1244,325.5127,325.9172,84297.0
2024-07-24 09:30:00,329.99,330.0,328.33,329.4,51162.0,325.5719,325.5818,323.9341,324.9898,51162.0
2024-07-24 09:35:00,329.23,330.35,329.0,329.48,12873.0,324.8221,325.9271,324.5951,325.0687,12873.0
2024-07-24 09:40:00,329.3,329.94,329.03,329.73,46655.0,324.8911,325.5226,324.6247,325.3154,46655.0
2024-07-24 09:45:00,329.73,329.91,329.14,329.46,26429.0,325.3154,325.493,324.7333,325.049,26429.0
2024-07-24 09:50:00,329.45,329.71,329.15,329.31,18109.0,325.0391,325.2956,324.7431,324.901,18109.0
2024-07-24 09:55:00,329.27,330.25,329.26,330.19,30705.0,324.8615,325.8284,324.8517,325.7692,30705.0
2024-07-24 10:00:00,330.04,330.63,329.76,330.08,8955.0,325.6212,326.2033,325.345,325.6607,8955.0
2024-07-24 10:05:00,330.11,330.6,330.1,330.46,8839.0,325.6903,326.1737,325.6804,326.0356,8839.0
2024-07-24 10:10:00,330.57,331.27,330.5,331.14,27105.0,326.1441,326.8348,326.0751,326.7065,27105.0
2024-07-24 10:15:00,331.02,331.25,330.42,330.59,27569.0,326.5881,326.815,325.9961,326.1639,27569.0
2024-07-24 10:20:00,330.67,331.01,330.55,330.55,8748.0,326.2428,326.5782,326.1244,326.1244,8748.0
2024-07-24 10:25:00,330.7,330.98,330.56,330.98,8454.0,326.2724,326.5486,326.1343,326.5486,8454.0
2024-07-24 10:30:00,330.97,330.98,330.48,330.52,12352.0,326.5388,326.5486,326.0553,326.0948,12352.0
2024-07-24 10:35:00,330.5,330.95,330.47,330.84,20532.0,326.0751,326.519,326.0455,326.4105,20532.0
2024-07-24 10:40:00,330.8,331.22,330.65,331.19,13680.0,326.371,326.7854,326.2231,326.7558,13680.0
2024-07-24 10:45:00,331.12,331.77,331.07,331.7,12974.0,326.6868,327.3281,326.6374,327.259,12974.0
2024-07-24 10:50:00,331.76,332.54,331.6,332.02,17501.0,327.3182,328.0878,327.1603,327.5747,17501.0
2024-07-24 10:55:00,331.99,332.31,331.88,332.16,8721.0,327.5451,327.8608,327.4366,327.7128,8721.0
2024-07-24 11:00:00,332.08,332.17,331.76,331.94,14263.0,327.6339,327.7227,327.3182,327.4958,14263.0
2024-07-24 11:05:00,331.77,331.85,331.07,331.85,19538.0,327.3281,327.407,326.6374,327.407,19538.0
2024-07-24 11:10:00,331.85,331.94,331.43,331.67,45439.0,327.407,327.4958,326.9926,327.2294,45439.0
2024-07-24 11:15:00,331.7,331.83,331.49,331.55,14427.0,327.259,327.3873,327.0518,327.111,14427.0
2024-07-24 11:20:00,331.6,331.6,331.02,331.05,14323.0,327.1603,327.1603,326.5881,326.6177,14323.0
2024-07-24 11:25:00,331.05,331.22,330.72,330.75,16489.0,326.6177,326.7854,326.2921,326.3217,16489.0
2024-07-24 11:30:00,330.75,331.14,330.75,331.13,7749.0,326.3217,326.7065,326.3217,326.6966,7749.0
2024-07-24 11:35:00,331.03,331.09,330.69,330.75,6376.0,326.598,326.6572,326.2625,326.3217,6376.0
2024-07-24 11:40:00,330.75,330.91,330.29,330.38,7135.0,326.3217,326.4796,325.8679,325.9567,7135.0
2024-07-24 11:45:00,330.34,330.44,330.09,330.38,7444.0,325.9172,326.0159,325.6706,325.9567,7444.0
2024-07-24 11:50:00,330.37,330.52,330.21,330.28,9422.0,325.9468,326.0948,325.7889,325.858,9422.0
2024-07-24 11:55:00,330.28,330.36,330.05,330.23,11018.0,325.858,325.9369,325.6311,325.8087,11018.0
2024-07-24 12:00:00,330.3,330.79,330.3,330.63,12829.0,325.8777,326.3612,325.8777,326.2033,12829.0
2024-07-24 12:05:00,330.63,330.89,330.36,330.39,25234.0,326.2033,326.4598,325.9369,325.9665,25234.0
2024-07-24 12:10:00,330.39,330.51,330.25,330.42,9221.0,325.9665,326.0849,325.8284,325.9961,9221.0
2024-07-24 12:15:00,330.5,330.87,330.43,330.65,15937.0,326.0751,326.4401,326.006,326.2231,15937.0
2024-07-24 12:20:00,330.63,330.84,330.58,330.72,7488.0,326.2033,326.4105,326.154,326.2921,7488.0
2024-07-24 12:25:00,330.63,330.81,330.62,330.63,7109.0,326.2033,326.3809,326.1935,326.2033,7109.0
2024-07-24 12:30:00,330.63,330.64,330.21,330.27,9553.0,326.2033,326.2132,325.7889,325.8481,9553.0
2024-07-24 12:35:00,330.31,330.34,329.77,329.78,8624.0,325.8876,325.9172,325.3548,325.3647,8624.0
2024-07-24 12:40:00,329.78,330.12,329.25,329.26,12619.0,325.3647,325.7002,324.8418,324.8517,12619.0
2024-07-24 12:45:00,329.26,329.7,329.25,329.6,14705.0,324.8517,325.2858,324.8418,325.1871,14705.0
2024-07-24 12:50:00,329.6,329.6,328.97,329.05,12661.0,325.1871,325.1871,324.5656,324.6445,12661.0
2024-07-24 12:55:00,329.14,329.31,329.06,329.26,18409.0,324.7333,324.901,324.6543,324.8517,18409.0
2024-07-24 13:00:00,329.29,329.46,329.14,329.24,13625.0,324.8813,325.049,324.7333,324.8319,13625.0
2024-07-24 13:05:00,329.28,329.53,329.27,329.48,10451.0,324.8714,325.1181,324.8615,325.0687,10451.0
2024-07-24 13:10:00,329.53,329.62,329.4,329.54,13798.0,325.1181,325.2068,324.9898,325.1279,13798.0
2024-07-24 13:15:00,329.55,329.69,329.54,329.63,14531.0,325.1378,325.2759,325.1279,325.2167,14531.0
2024-07-24 13:20:00,329.63,329.68,329.28,329.35,13564.0,325.2167,325.266,324.8714,324.9405,13564.0
2024-07-24 13:25:00,329.35,329.44,329.11,329.32,16272.0,324.9405,325.0293,324.7037,324.9109,16272.0
2024-07-24 13:30:00,329.32,329.56,329.14,329.56,16573.0,324.9109,325.1477,324.7333,325.1477,16573.0
2024-07-24 13:35:00,329.49,329.96,329.43,329.56,11533.0,325.0786,325.5423,325.0194,325.1477,11533.0
2024-07-24 13:40:00,329.59,329.7,329.52,329.68,10135.0,325.1772,325.2858,325.1082,325.266,10135.0
2024-07-24 13:45:00,329.68,329.7,329.51,329.53,11108.0,325.266,325.2858,325.0983,325.1181,11108.0
2024-07-24 13:50:00,329.45,329.49,329.15,329.15,5402.0,325.0391,325.0786,324.7431,324.7431,5402.0
2024-07-24 13:55:00,329.09,329.26,328.7,329.21,19795.0,324.6839,324.8517,324.2992,324.8023,19795.0
2024-07-24 14:00:00,329.22,329.45,329.21,329.37,10680.0,324.8122,325.0391,324.8023,324.9602,10680.0
2024-07-24 14:05:00,329.4,329.42,329.27,329.32,15235.0,324.9898,325.0095,324.8615,324.9109,15235.0
2024-07-24 14:10:00,329.26,329.63,329.26,329.49,23625.0,324.8517,325.2167,324.8517,325.0786,23625.0
2024-07-24 14:15:00,329.45,329.8,329.43,329.75,28893.0,325.0391,325.3844,325.0194,325.3351,28893.0
2024-07-24 14:20:00,329.74,330.03,329.69,329.99,11446.0,325.3252,325.6114,325.2759,325.5719,11446.0
2024-07-24 14:25:00,329.98,329.98,329.72,329.88,19930.0,325.562,325.562,325.3055,325.4634,19930.0
2024-07-24 14:30:00,329.88,330.21,329.88,330.04,16314.0,325.4634,325.7889,325.4634,325.6212,16314.0
2024-07-24 14:35:00,330.04,330.12,329.79,329.89,13430.0,325.6212,325.7002,325.3746,325.4732,13430.0
2024-07-24 14:40:00,329.83,330.01,329.56,329.6,19795.0,325.414,325.5916,325.1477,325.1871,19795.0
2024-07-24 14:45:00,329.6,329.78,329.45,329.56,19500.0,325.1871,325.3647,325.0391,325.1477,19500.0
2024-07-24 14:50:00,329.56,329.56,328.73,328.78,14792.0,325.1477,325.1477,324.3288,324.3781,14792.0
2024-07-24 14:55:00,328.86,329.04,328.76,328.97,14055.0,324.457,324.6346,324.3584,324.5656,14055.0
2024-07-24 15:00:00,328.95,329.14,328.83,329.05,15843.0,324.5458,324.7333,324.4274,324.6445,15843.0
2024-07-24 15:05:00,329.09,329.22,328.48,328.54,22444.0,324.6839,324.8122,324.0821,324.1413,22444.0
2024-07-24 15:10:00,328.48,328.78,328.44,328.61,18783.0,324.0821,324.3781,324.0426,324.2104,18783.0
2024-07-24 15:15:00,328.54,328.83,328.39,328.56,43122.0,324.1413,324.4274,323.9933,324.161,43122.0
2024-07-24 15:20:00,328.57,328.66,328.13,328.44,24433.0,324.1709,324.2597,323.7368,324.0426,24433.0
2024-07-24 15:25:00,328.44,328.7,328.32,328.66,25610.0,324.0426,324.2992,323.9243,324.2597,25610.0
2024-07-24 15:30:00,328.7,328.96,328.65,328.86,12805.0,324.2992,324.5557,324.2498,324.457,12805.0
2024-07-24 15:35:00,328.94,329.0,328.76,328.92,20654.0,324.536,324.5951,324.3584,324.5162,20654.0
2024-07-24 15:40:00,328.94,329.57,328.94,329.5,32621.0,324.536,325.1575,324.536,325.0885,32621.0
2024-07-24 15:45:00,329.5,329.53,328.84,329.0,46271.0,325.0885,325.1181,324.4373,324.5951,46271.0
2024-07-24 15:50:00,329.04,329.24,328.69,328.87,44458.0,324.6346,324.8319,324.2893,324.4669,44458.0
2024-07-24 15:55:00,328.86,329.17,328.7,328.7,189293.0,324.457,324.7629,324.2992,324.2992,189293.0
2024-07-25 09:30:00,325.59,327.58,323.34,327.54,81301.0,321.2308,323.1942,319.0109,323.1547,81301.0
2024-07-25 09:35:00,328.0,328.35,326.75,328.07,21684.0,323.6085,323.9539,322.3753,323.6776,21684.0
2024-07-25 09:40:00,327.89,328.68,327.0,328.56,19866.0,323.5,324.2794,322.6219,324.161,19866.0
2024-07-25 09:45:00,328.28,329.6,327.65,329.16,9092.0,323.8848,325.1871,323.2632,324.753,9092.0
2024-07-25 09:50:00,329.95,331.23,329.65,331.23,26147.0,325.5324,326.7953,325.2364,326.7953,26147.0
2024-07-25 09:55:00,331.11,333.32,331.1,333.32,16602.0,326.6769,328.8573,326.667,328.8573,16602.0
2024-07-25 10:00:00,333.0,334.0,332.89,333.6,63010.0,328.5416,329.5282,328.4331,329.1336,63010.0
2024-07-25 10:05:00,333.56,334.5,333.28,333.69,35103.0,329.0941,330.0215,328.8178,329.2224,35103.0
2024-07-25 10:10:00,333.63,334.58,332.87,332.99,67891.0,329.1632,330.1004,328.4133,328.5317,67891.0
2024-07-25 10:15:00,333.04,333.04,332.2,332.37,36668.0,328.5811,328.5811,327.7523,327.92,36668.0
2024-07-25 10:20:00,332.37,332.6,330.95,331.1,27293.0,327.92,328.1469,326.519,326.667,27293.0
2024-07-25 10:25:00,331.4,331.9,330.59,330.84,18425.0,326.963,327.4563,326.1639,326.4105,18425.0
2024-07-25 10:30:00,330.75,331.46,330.6,331.29,17124.0,326.3217,327.0222,326.1737,326.8545,17124.0
2024-07-25 10:35:00,331.25,331.53,330.8,330.97,26206.0,326.815,327.0913,326.371,326.5388,26206.0
2024-07-25 10:40:00,330.96,331.21,330.78,330.91,16633.0,326.5289,326.7756,326.3513,326.4796,16633.0
2024-07-25 10:45:00,330.94,331.7,330.63,331.19,37351.0,326.5092,327.259,326.2033,326.7558,37351.0
2024-07-25 10:50:00,331.19,331.2,330.49,330.91,24365.0,326.7558,326.7657,326.0652,326.4796,24365.0
2024-07-25 10:55:00,331.06,332.0,331.06,331.58,12628.0,326.6276,327.555,326.6276,327.1406,12628.0
2024-07-25 11:00:00,331.49,332.32,331.48,332.31,11591.0,327.0518,327.8707,327.0419,327.8608,11591.0
2024-07-25 11:05:00,332.28,332.85,331.94,332.56,9392.0,327.8312,328.3936,327.4958,328.1075,9392.0
2024-07-25 11:10:00,332.56,333.49,332.55,333.44,13495.0,328.1075,329.025,328.0976,328.9757,13495.0
2024-07-25 11:15:00,333.58,334.19,333.21,333.22,11839.0,329.1138,329.7157,328.7488,328.7586,11839.0
2024-07-25 11:20:00,333.25,333.98,332.86,333.77,10817.0,328.7882,329.5085,328.4035,329.3013,10817.0
2024-07-25 11:25:00,333.93,334.73,333.68,333.75,24118.0,329.4591,330.2484,329.2125,329.2816,24118.0
2024-07-25 11:30:00,333.81,334.15,333.51,334.13,7093.0,329.3407,329.6762,329.0448,329.6565,7093.0
2024-07-25 11:35:00,334.04,334.04,333.7,333.93,12998.0,329.5677,329.5677,329.2322,329.4591,12998.0
2024-07-25 11:40:00,333.93,333.94,333.23,333.94,14868.0,329.4591,329.469,328.7685,329.469,14868.0
2024-07-25 11:45:00,333.86,334.25,333.86,334.08,7440.0,329.3901,329.7749,329.3901,329.6071,7440.0
2024-07-25 11:50:00,334.13,334.49,334.13,334.42,9208.0,329.6565,330.0116,329.6565,329.9426,9208.0
2024-07-25 11:55:00,334.26,334.41,333.79,334.28,8329.0,329.7847,329.9327,329.321,329.8045,8329.0
2024-07-25 12:00:00,334.29,334.32,333.82,333.94,3944.0,329.8143,329.8439,329.3506,329.469,3944.0
2024-07-25 12:05:00,333.83,333.84,332.98,333.23,9045.0,329.3605,329.3703,328.5219,328.7685,9045.0
2024-07-25 12:10:00,333.31,333.98,333.1,333.78,13419.0,328.8474,329.5085,328.6403,329.3112,13419.0
2024-07-25 12:15:00,333.81,334.12,333.8,333.92,6616.0,329.3407,329.6466,329.3309,329.4493,6616.0
2024-07-25 12:20:00,333.84,334.11,333.64,333.97,9111.0,329.3703,329.6367,329.173,329.4986,9111.0
2024-07-25 12:25:00,333.98,334.53,333.93,334.41,10359.0,329.5085,330.0511,329.4591,329.9327,10359.0
2024-07-25 12:30:00,334.31,335.11,334.29,334.93,24956.0,329.8341,330.6233,329.8143,330.4458,24956.0
2024-07-25 12:35:00,334.92,335.34,334.9,335.19,35116.0,330.4359,330.8503,330.4162,330.7023,35116.0
2024-07-25 12:40:00,335.2,335.6,335.2,335.5,5348.0,330.7121,331.1068,330.7121,331.0081,5348.0
2024-07-25 12:45:00,335.52,335.69,334.91,335.13,6600.0,331.0279,331.1956,330.426,330.6431,6600.0
2024-07-25 12:50:00,335.21,335.27,334.96,335.05,4627.0,330.722,330.7812,330.4754,330.5641,4627.0
2024-07-25 12:55:00,335.06,335.27,334.92,335.11,4529.0,330.574,330.7812,330.4359,330.6233,4529.0
2024-07-25 13:00:00,335.1,335.53,335.09,335.12,6792.0,330.6135,331.0377,330.6036,330.6332,6792.0
2024-07-25 13:05:00,334.84,335.41,334.84,335.35,4839.0,330.357,330.9193,330.357,330.8601,4839.0
2024-07-25 13:10:00,335.35,335.57,335.03,335.03,4445.0,330.8601,331.0772,330.5444,330.5444,4445.0
2024-07-25 13:15:00,335.11,335.11,334.43,334.65,4298.0,330.6233,330.6233,329.9524,330.1695,4298.0
2024-07-25 13:20:00,334.68,334.86,334.4,334.4,8978.0,330.1991,330.3767,329.9229,329.9229,8978.0
2024-07-25 13:25:00,334.36,334.39,333.71,333.93,9499.0,329.8834,329.913,329.2421,329.4591,9499.0
2024-07-25 13:30:00,333.92,334.05,333.76,333.86,14136.0,329.4493,329.5775,329.2914,329.3901,14136.0
2024-07-25 13:35:00,333.8,333.93,333.44,333.44,7517.0,329.3309,329.4591,328.9757,328.9757,7517.0
2024-07-25 13:40:00,333.48,333.74,333.37,333.71,5396.0,329.0152,329.2717,328.9066,329.2421,5396.0
2024-07-25 13:45:00,333.61,333.67,333.25,333.25,5176.0,329.1434,329.2026,328.7882,328.7882,5176.0
2024-07-25 13:50:00,333.15,333.21,332.9,333.19,5590.0,328.6896,328.7488,328.4429,328.7291,5590.0
2024-07-25 13:55:00,333.07,333.2,332.79,333.05,5203.0,328.6107,328.7389,328.3344,328.5909,5203.0
2024-07-25 14:00:00,332.9,333.01,332.73,332.78,5635.0,328.4429,328.5515,328.2752,328.3245,5635.0
2024-07-25 14:05:00,332.84,332.97,332.69,332.91,8520.0,328.3837,328.512,328.2357,328.4528,8520.0
2024-07-25 14:10:00,332.98,333.17,332.89,332.96,5312.0,328.5219,328.7093,328.4331,328.5021,5312.0
2024-07-25 14:15:00,332.96,333.16,332.89,333.11,6997.0,328.5021,328.6995,328.4331,328.6501,6997.0
2024-07-25 14:20:00,333.12,333.22,332.82,333.11,11161.0,328.66,328.7586,328.364,328.6501,11161.0
2024-07-25 14:25:00,333.12,333.3,332.82,332.9,11733.0,328.66,328.8376,328.364,328.4429,11733.0
2024-07-25 14:30:00,332.9,332.96,332.68,332.86,17716.0,328.4429,328.5021,328.2259,328.4035,17716.0
2024-07-25 14:35:00,332.92,332.92,332.35,332.35,5087.0,328.4627,328.4627,327.9003,327.9003,5087.0
2024-07-25 14:40:00,332.25,332.37,332.17,332.22,12465.0,327.8016,327.92,327.7227,327.772,12465.0
2024-07-25 14:45:00,332.25,332.29,331.8,331.81,10587.0,327.8016,327.8411,327.3577,327.3675,10587.0
2024-07-25 14:50:00,331.91,332.36,331.91,332.17,17026.0,327.4662,327.9102,327.4662,327.7227,17026.0
2024-07-25 14:55:00,332.17,332.38,332.1,332.1,8931.0,327.7227,327.9299,327.6536,327.6536,8931.0
2024-07-25 15:00:00,332.16,332.47,332.07,332.45,15334.0,327.7128,328.0187,327.624,327.999,15334.0
2024-07-25 15:05:00,332.52,332.62,332.42,332.57,10211.0,328.068,328.1667,327.9694,328.1174,10211.0
2024-07-25 15:10:00,332.58,332.67,332.44,332.66,13970.0,328.1272,328.216,327.9891,328.2061,13970.0
2024-07-25 15:15:00,332.65,332.78,332.49,332.73,12165.0,328.1963,328.3245,328.0384,328.2752,12165.0
2024-07-25 15:20:00,332.73,333.29,332.71,333.25,7277.0,328.2752,328.8277,328.2555,328.7882,7277.0
2024-07-25 15:25:00,333.23,333.65,333.07,333.13,11254.0,328.7685,329.1829,328.6107,328.6699,11254.0
2024-07-25 15:30:00,333.2,333.24,332.81,332.88,28614.0,328.7389,328.7784,328.3541,328.4232,28614.0
2024-07-25 15:35:00,332.89,332.89,332.18,332.25,24260.0,328.4331,328.4331,327.7326,327.8016,24260.0
2024-07-25 15:40:00,332.24,332.24,331.41,331.54,14708.0,327.7918,327.7918,326.9729,327.1011,14708.0
2024-07-25 15:45:00,331.54,331.63,331.12,331.61,39503.0,327.1011,327.1899,326.6868,327.1702,39503.0
2024-07-25 15:50:00,331.52,331.64,331.12,331.47,175454.0,327.0814,327.1998,326.6868,327.0321,175454.0
2024-07-25 15:55:00,331.5,331.52,330.06,330.52,181424.0,327.0617,327.0814,325.641,326.0948,181424.0
2024-07-26 09:30:00,325.92,327.78,325.21,327.31,85282.0,321.5564,323.3915,320.8559,322.9278,85282.0
2024-07-26 09:35:00,327.31,327.38,325.77,326.96,34920.0,322.9278,322.9968,321.4084,322.5825,34920.0
2024-07-26 09:40:00,327.02,327.35,326.38,327.32,30787.0,322.6417,322.9672,322.0102,322.9376,30787.0
2024-07-26 09:45:00,327.34,329.26,327.33,328.37,19122.0,322.9574,324.8517,322.9475,323.9736,19122.0
2024-07-26 09:50:00,328.37,329.03,328.29,328.55,26939.0,323.9736,324.6247,323.8947,324.1512,26939.0
2024-07-26 09:55:00,328.54,328.54,326.58,326.88,15654.0,324.1413,324.1413,322.2075,322.5035,15654.0
2024-07-26 10:00:00,326.89,328.87,326.44,328.72,26815.0,322.5134,324.4669,322.0694,324.3189,26815.0
2024-07-26 10:05:00,328.71,328.95,328.03,328.43,32811.0,324.309,324.5458,323.6381,324.0328,32811.0
2024-07-26 10:10:00,328.54,328.74,327.87,327.9,20330.0,324.1413,324.3386,323.4803,323.5099,20330.0
2024-07-26 10:15:00,327.91,328.21,327.16,327.16,16902.0,323.5197,323.8157,322.7798,322.7798,16902.0
2024-07-26 10:20:00,327.23,327.31,326.78,326.95,25978.0,322.8488,322.9278,322.4049,322.5726,25978.0
2024-07-26 10:25:00,327.02,327.76,326.86,327.57,22964.0,322.6417,323.3718,322.4838,323.1843,22964.0
2024-07-26 10:30:00,327.59,327.59,326.29,326.4,22008.0,323.204,323.204,321.9214,322.03,22008.0
2024-07-26 10:35:00,326.41,326.84,326.29,326.65,20501.0,322.0398,322.4641,321.9214,322.2766,20501.0
2024-07-26 10:40:00,326.75,327.03,326.39,326.44,18305.0,322.3753,322.6515,322.0201,322.0694,18305.0
2024-07-26 10:45:00,326.46,326.49,325.93,326.13,14647.0,322.0892,322.1188,321.5663,321.7636,14647.0
2024-07-26 10:50:00,326.13,327.08,325.98,326.88,47657.0,321.7636,322.7009,321.6156,322.5035,47657.0
2024-07-26 10:55:00,326.84,327.19,326.44,327.1,11716.0,322.4641,322.8094,322.0694,322.7206,11716.0
2024-07-26 11:00:00,327.26,328.44,327.26,328.31,13800.0,322.8784,324.0426,322.8784,323.9144,13800.0
2024-07-26 11:05:00,328.33,328.33,327.94,327.96,10551.0,323.9341,323.9341,323.5493,323.5691,10551.0
2024-07-26 11:10:00,327.92,328.06,327.28,327.37,2761.0,323.5296,323.6677,322.8982,322.987,2761.0
2024-07-26 11:15:00,327.38,327.43,327.05,327.1,13005.0,322.9968,323.0462,322.6713,322.7206,13005.0
2024-07-26 11:20:00,327.17,327.29,327.06,327.13,6202.0,322.7897,322.908,322.6811,322.7502,6202.0
2024-07-26 11:25:00,327.01,327.63,326.81,327.59,46236.0,322.6318,323.2435,322.4345,323.204,46236.0
2024-07-26 11:30:00,327.6,327.74,327.47,327.5,11635.0,323.2139,323.352,323.0856,323.1152,11635.0
2024-07-26 11:35:00,327.5,328.0,327.48,327.91,6639.0,323.1152,323.6085,323.0955,323.5197,6639.0
2024-07-26 11:40:00,327.99,328.16,327.82,327.82,6360.0,323.5987,323.7664,323.4309,323.4309,6360.0
2024-07-26 11:45:00,327.99,328.29,327.77,327.78,6318.0,323.5987,323.8947,323.3816,323.3915,6318.0
2024-07-26 11:50:00,327.77,328.39,327.77,328.31,3474.0,323.3816,323.9933,323.3816,323.9144,3474.0
2024-07-26 11:55:00,328.31,328.98,328.3,328.64,8680.0,323.9144,324.5754,323.9045,324.24,8680.0
2024-07-26 12:00:00,328.68,329.1,328.45,329.02,13946.0,324.2794,324.6938,324.0525,324.6149,13946.0
2024-07-26 12:05:00,329.0,329.71,329.0,329.71,10849.0,324.5951,325.2956,324.5951,325.2956,10849.0
2024-07-26 12:10:00,329.71,329.81,329.5,329.5,6892.0,325.2956,325.3943,325.0885,325.0885,6892.0
2024-07-26 12:15:00,329.5,329.69,329.03,329.06,8325.0,325.0885,325.2759,324.6247,324.6543,8325.0
2024-07-26 12:20:00,329.06,329.15,328.8,328.98,5590.0,324.6543,324.7431,324.3978,324.5754,5590.0
2024-07-26 12:25:00,329.06,329.24,329.05,329.17,4816.0,324.6543,324.8319,324.6445,324.7629,4816.0
2024-07-26 12:30:00,329.17,329.33,328.96,328.96,4047.0,324.7629,324.9207,324.5557,324.5557,4047.0
2024-07-26 12:35:00,328.96,329.03,328.8,328.97,5993.0,324.5557,324.6247,324.3978,324.5656,5993.0
2024-07-26 12:40:00,328.97,329.19,328.96,329.19,2023.0,324.5656,324.7826,324.5557,324.7826,2023.0
2024-07-26 12:45:00,329.09,329.23,328.73,328.89,4109.0,324.6839,324.8221,324.3288,324.4866,4109.0
2024-07-26 12:50:00,328.81,329.15,328.81,329.11,3082.0,324.4077,324.7431,324.4077,324.7037,3082.0
2024-07-26 12:55:00,329.05,329.3,329.05,329.25,8665.0,324.6445,324.8911,324.6445,324.8418,8665.0
2024-07-26 13:00:00,329.22,329.35,329.0,329.13,2922.0,324.8122,324.9405,324.5951,324.7234,2922.0
2024-07-26 13:05:00,329.05,329.22,329.03,329.03,1253.0,324.6445,324.8122,324.6247,324.6247,1253.0
2024-07-26 13:10:00,329.11,329.19,328.82,328.82,2992.0,324.7037,324.7826,324.4176,324.4176,2992.0
2024-07-26 13:15:00,328.87,328.91,328.81,328.87,695.0,324.4669,324.5064,324.4077,324.4669,695.0
2024-07-26 13:20:00,328.8,328.91,328.68,328.77,7580.0,324.3978,324.5064,324.2794,324.3682,7580.0
2024-07-26 13:25:00,328.71,329.19,328.68,329.13,13083.0,324.309,324.7826,324.2794,324.7234,13083.0
2024-07-26 13:30:00,329.13,329.24,328.84,329.02,11161.0,324.7234,324.8319,324.4373,324.6149,11161.0
2024-07-26 13:35:00,328.87,328.92,328.19,328.3,6657.0,324.4669,324.5162,323.796,323.9045,6657.0
2024-07-26 13:40:00,328.37,328.47,328.13,328.33,3979.0,323.9736,324.0722,323.7368,323.9341,3979.0
2024-07-26 13:45:00,328.36,328.59,328.24,328.24,5819.0,323.9637,324.1906,323.8453,323.8453,5819.0
2024-07-26 13:50:00,328.31,328.56,328.31,328.48,6138.0,323.9144,324.161,323.9144,324.0821,6138.0
2024-07-26 13:55:00,328.48,328.48,328.3,328.45,1932.0,324.0821,324.0821,323.9045,324.0525,1932.0
2024-07-26 14:00:00,328.45,328.47,328.13,328.18,2837.0,324.0525,324.0722,323.7368,323.7861,2837.0
2024-07-26 14:05:00,328.02,328.42,328.02,328.28,8545.0,323.6283,324.0229,323.6283,323.8848,8545.0
2024-07-26 14:10:00,328.28,328.49,328.24,328.35,5485.0,323.8848,324.092,323.8453,323.9539,5485.0
2024-07-26 14:15:00,328.35,328.38,327.75,327.92,11683.0,323.9539,323.9834,323.3619,323.5296,11683.0
2024-07-26 14:20:00,327.83,328.02,327.74,327.94,7946.0,323.4408,323.6283,323.352,323.5493,7946.0
2024-07-26 14:25:00,328.01,328.07,327.93,328.0,5265.0,323.6184,323.6776,323.5395,323.6085,5265.0
2024-07-26 14:30:00,327.96,328.09,327.84,328.09,6523.0,323.5691,323.6973,323.4507,323.6973,6523.0
2024-07-26 14:35:00,328.09,328.17,327.71,327.96,10412.0,323.6973,323.7763,323.3224,323.5691,10412.0
2024-07-26 14:40:00,327.88,328.05,327.76,328.05,7395.0,323.4901,323.6579,323.3718,323.6579,7395.0
2024-07-26 14:45:00,328.07,328.07,327.71,327.93,4236.0,323.6776,323.6776,323.3224,323.5395,4236.0
2024-07-26 14:50:00,327.99,328.09,327.8,327.8,4080.0,323.5987,323.6973,323.4112,323.4112,4080.0
2024-07-26 14:55:00,327.81,328.04,327.8,327.99,3715.0,323.4211,323.648,323.4112,323.5987,3715.0
2024-07-26 15:00:00,327.93,328.0,327.8,327.83,6479.0,323.5395,323.6085,323.4112,323.4408,6479.0
2024-07-26 15:05:00,327.72,327.92,327.69,327.91,5284.0,323.3323,323.5296,323.3027,323.5197,5284.0
2024-07-26 15:10:00,327.89,328.11,327.84,328.11,7108.0,323.5,323.7171,323.4507,323.7171,7108.0
2024-07-26 15:15:00,328.17,328.2,328.0,328.13,6396.0,323.7763,323.8059,323.6085,323.7368,6396.0
2024-07-26 15:20:00,328.21,328.37,328.14,328.37,3636.0,323.8157,323.9736,323.7467,323.9736,3636.0
2024-07-26 15:25:00,328.4,328.7,328.4,328.42,5916.0,324.0032,324.2992,324.0032,324.0229,5916.0
2024-07-26 15:30:00,328.38,328.44,327.74,327.78,9688.0,323.9834,324.0426,323.352,323.3915,9688.0
2024-07-26 15:35:00,327.73,328.02,327.73,327.79,10667.0,323.3422,323.6283,323.3422,323.4013,10667.0
2024-07-26 15:40:00,327.87,328.12,327.8,328.12,19879.0,323.4803,323.7269,323.4112,323.7269,19879.0
2024-07-26 15:45:00,328.1,328.85,328.01,328.67,29626.0,323.7072,324.4472,323.6184,324.2696,29626.0
2024-07-26 15:50:00,328.74,329.02,327.87,327.87,28459.0,324.3386,324.6149,323.4803,323.4803,28459.0
2024-07-26 15:55:00,327.88,328.77,327.81,328.55,87950.0,323.4901,324.3682,323.4211,324.1512,87950.0
2024-07-29 09:30:00,328.66,328.98,325.04,325.04,39776.0,324.2597,324.5754,320.6882,320.6882,39776.0
2024-07-29 09:35:00,325.0,325.78,323.87,325.18,56404.0,320.6487,321.4183,319.5338,320.8263,56404.0
2024-07-29 09:40:00,325.18,326.49,324.92,325.48,33312.0,320.8263,322.1188,320.5698,321.1223,33312.0
2024-07-29 09:45:00,325.22,325.96,324.63,325.49,18258.0,320.8658,321.5959,320.2837,321.1321,18258.0
2024-07-29 09:50:00,325.43,325.64,324.78,325.1,12076.0,321.0729,321.2801,320.4316,320.7474,12076.0
2024-07-29 09:55:00,325.07,326.37,324.99,326.21,42506.0,320.7178,322.0004,320.6388,321.8425,42506.0
2024-07-29 10:00:00,326.37,326.44,325.8,326.25,7578.0,322.0004,322.0694,321.438,321.882,7578.0
2024-07-29 10:05:00,326.07,326.46,325.89,326.07,7237.0,321.7044,322.0892,321.5268,321.7044,7237.0
2024-07-29 10:10:00,326.07,326.23,325.38,325.46,9412.0,321.7044,321.8622,321.0236,321.1025,9412.0
2024-07-29 10:15:00,325.4,325.68,325.19,325.49,12364.0,321.0433,321.3196,320.8362,321.1321,12364.0
2024-07-29 10:20:00,325.49,326.08,325.38,325.84,8016.0,321.1321,321.7142,321.0236,321.4775,8016.0
2024-07-29 10:25:00,325.72,325.86,325.37,325.63,4190.0,321.3591,321.4972,321.0137,321.2703,4190.0
2024-07-29 10:30:00,325.49,325.66,325.09,325.18,4004.0,321.1321,321.2999,320.7375,320.8263,4004.0
2024-07-29 10:35:00,325.19,325.72,325.18,325.72,6813.0,320.8362,321.3591,320.8263,321.3591,6813.0
2024-07-29 10:40:00,325.72,325.93,325.25,325.26,8956.0,321.3591,321.5663,320.8954,320.9052,8956.0
2024-07-29 10:45:00,325.25,325.33,324.6,324.62,10996.0,320.8954,320.9743,320.2541,320.2738,10996.0
2024-07-29 10:50:00,324.74,325.19,324.57,325.03,12339.0,320.3922,320.8362,320.2245,320.6783,12339.0
2024-07-29 10:55:00,325.03,325.74,325.02,325.52,6712.0,320.6783,321.3788,320.6684,321.1617,6712.0
2024-07-29 11:00:00,325.52,325.7,325.32,325.5,5177.0,321.1617,321.3393,320.9644,321.142,5177.0
2024-07-29 11:05:00,325.52,326.0,325.35,325.84,5390.0,321.1617,321.6353,320.994,321.4775,5390.0
2024-07-29 11:10:00,325.67,325.94,325.43,325.84,5204.0,321.3097,321.5761,321.0729,321.4775,5204.0
2024-07-29 11:15:00,325.84,325.96,325.57,325.6,4714.0,321.4775,321.5959,321.2111,321.2407,4714.0
2024-07-29 11:20:00,325.65,325.87,325.53,325.86,4550.0,321.29,321.5071,321.1716,321.4972,4550.0
2024-07-29 11:25:00,325.75,326.1,325.5,325.5,7800.0,321.3887,321.734,321.142,321.142,7800.0
2024-07-29 11:30:00,325.64,325.69,325.37,325.63,9023.0,321.2801,321.3295,321.0137,321.2703,9023.0
2024-07-29 11:35:00,325.68,326.11,325.59,325.83,4364.0,321.3196,321.7438,321.2308,321.4676,4364.0
2024-07-29 11:40:00,325.96,326.09,325.72,326.09,4357.0,321.5959,321.7241,321.3591,321.7241,4357.0
2024-07-29 11:45:00,326.13,326.8,325.77,326.8,4369.0,321.7636,322.4246,321.4084,322.4246,4369.0
2024-07-29 11:50:00,326.98,326.98,326.41,326.54,6941.0,322.6022,322.6022,322.0398,322.1681,6941.0
2024-07-29 11:55:00,326.5,326.95,326.4,326.79,4408.0,322.1286,322.5726,322.03,322.4147,4408.0
2024-07-29 12:00:00,326.66,326.94,326.52,326.52,3360.0,322.2865,322.5627,322.1484,322.1484,3360.0
2024-07-29 12:05:00,326.56,326.96,326.55,326.76,4950.0,322.1878,322.5825,322.178,322.3851,4950.0
2024-07-29 12:10:00,326.79,327.25,326.76,326.88,9439.0,322.4147,322.8686,322.3851,322.5035,9439.0
2024-07-29 12:15:00,326.83,327.0,326.56,326.59,8159.0,322.4542,322.6219,322.1878,322.2174,8159.0
2024-07-29 12:20:00,326.6,326.92,326.59,326.69,9712.0,322.2273,322.543,322.2174,322.3161,9712.0
2024-07-29 12:25:00,326.67,326.79,326.39,326.39,3743.0,322.2963,322.4147,322.0201,322.0201,3743.0
2024-07-29 12:30:00,326.53,327.06,326.53,326.67,5618.0,322.1582,322.6811,322.1582,322.2963,5618.0
2024-07-29 12:35:00,326.63,326.83,326.43,326.43,3347.0,322.2569,322.4542,322.0596,322.0596,3347.0
2024-07-29 12:40:00,326.52,326.69,326.24,326.24,9160.0,322.1484,322.3161,321.8721,321.8721,9160.0
2024-07-29 12:45:00,326.39,326.64,326.35,326.49,2597.0,322.0201,322.2667,321.9806,322.1188,2597.0
2024-07-29 12:50:00,326.37,326.54,326.24,326.53,3992.0,322.0004,322.1681,321.8721,322.1582,3992.0
2024-07-29 12:55:00,326.43,326.61,326.16,326.29,2744.0,322.0596,322.2371,321.7932,321.9214,2744.0
2024-07-29 13:00:00,326.41,326.49,326.27,326.31,2482.0,322.0398,322.1188,321.9017,321.9412,2482.0
2024-07-29 13:05:00,326.4,326.51,326.0,326.12,4547.0,322.03,322.1385,321.6353,321.7537,4547.0
2024-07-29 13:10:00,326.17,326.66,326.17,326.52,4141.0,321.803,322.2865,321.803,322.1484,4141.0
2024-07-29 13:15:00,326.66,326.66,326.23,326.52,3481.0,322.2865,322.2865,321.8622,322.1484,3481.0
2024-07-29 13:20:00,326.32,326.44,326.21,326.32,3294.0,321.951,322.0694,321.8425,321.951,3294.0
2024-07-29 13:25:00,326.32,326.43,325.94,326.01,4306.0,321.951,322.0596,321.5761,321.6452,4306.0
2024-07-29 13:30:00,326.0,326.0,325.73,325.76,9491.0,321.6353,321.6353,321.3689,321.3985,9491.0
2024-07-29 13:35:00,325.72,325.76,325.34,325.54,11917.0,321.3591,321.3985,320.9842,321.1815,11917.0
2024-07-29 13:40:00,325.54,325.56,325.33,325.41,7930.0,321.1815,321.2012,320.9743,321.0532,7930.0
2024-07-29 13:45:00,325.41,325.47,325.27,325.47,5849.0,321.0532,321.1124,320.9151,321.1124,5849.0
2024-07-29 13:50:00,325.39,325.63,325.38,325.5,9022.0,321.0335,321.2703,321.0236,321.142,9022.0
2024-07-29 13:55:00,325.49,325.57,325.17,325.3,7208.0,321.1321,321.2111,320.8164,320.9447,7208.0
2024-07-29 14:00:00,325.3,325.37,325.16,325.35,7142.0,320.9447,321.0137,320.8066,320.994,7142.0
2024-07-29 14:05:00,325.25,325.58,325.24,325.3,6125.0,320.8954,321.2209,320.8855,320.9447,6125.0
2024-07-29 14:10:00,325.36,325.64,325.36,325.56,5632.0,321.0039,321.2801,321.0039,321.2012,5632.0
2024-07-29 14:15:00,325.47,325.51,325.14,325.47,6069.0,321.1124,321.1519,320.7868,321.1124,6069.0
2024-07-29 14:20:00,325.5,325.51,325.25,325.39,4732.0,321.142,321.1519,320.8954,321.0335,4732.0
2024-07-29 14:25:00,325.4,325.4,325.22,325.3,5825.0,321.0433,321.0433,320.8658,320.9447,5825.0
2024-07-29 14:30:00,325.3,325.42,325.2,325.38,11477.0,320.9447,321.0631,320.846,321.0236,11477.0
2024-07-29 14:35:00,325.35,325.41,325.17,325.34,5491.0,320.994,321.0532,320.8164,320.9842,5491.0
2024-07-29 14:40:00,325.34,326.24,325.34,326.24,34603.0,320.9842,321.8721,320.9842,321.8721,34603.0
2024-07-29 14:45:00,326.08,326.39,325.94,326.26,10368.0,321.7142,322.0201,321.5761,321.8918,10368.0
2024-07-29 14:50:00,326.29,326.37,326.14,326.22,4130.0,321.9214,322.0004,321.7734,321.8524,4130.0
2024-07-29 14:55:00,326.28,326.68,326.28,326.68,4000.0,321.9116,322.3062,321.9116,322.3062,4000.0
2024-07-29 15:00:00,326.49,326.89,326.39,326.47,6391.0,322.1188,322.5134,322.0201,322.099,6391.0
2024-07-29 15:05:00,326.47,326.66,326.41,326.56,3180.0,322.099,322.2865,322.0398,322.1878,3180.0
2024-07-29 15:10:00,326.56,326.77,326.55,326.59,6304.0,322.1878,322.395,322.178,322.2174,6304.0
2024-07-29 15:15:00,326.55,326.64,326.34,326.44,6471.0,322.178,322.2667,321.9708,322.0694,6471.0
2024-07-29 15:20:00,326.47,326.71,326.4,326.5,6322.0,322.099,322.3358,322.03,322.1286,6322.0
2024-07-29 15:25:00,326.5,326.6,326.4,326.4,3541.0,322.1286,322.2273,322.03,322.03,3541.0
2024-07-29 15:30:00,326.47,326.47,326.15,326.36,26482.0,322.099,322.099,321.7833,321.9905,26482.0
2024-07-29 15:35:00,326.28,326.81,326.27,326.59,12849.0,321.9116,322.4345,321.9017,322.2174,12849.0
2024-07-29 15:40:00,326.62,327.17,326.62,326.89,9407.0,322.247,322.7897,322.247,322.5134,9407.0
2024-07-29 15:45:00,326.89,327.32,326.88,327.21,13729.0,322.5134,322.9376,322.5035,322.8291,13729.0
2024-07-29 15:50:00,327.19,327.41,326.64,326.64,22098.0,322.8094,323.0264,322.2667,322.2667,22098.0
2024-07-29 15:55:00,326.74,326.96,326.13,326.28,65423.0,322.3654,322.5825,321.7636,321.9116,65423.0
2024-07-30 09:30:00,327.49,328.38,326.95,327.69,41292.0,323.1054,323.9834,322.5726,323.3027,41292.0
2024-07-30 09:35:00,328.39,328.58,327.39,328.35,12757.0,323.9933,324.1808,323.0067,323.9539,12757.0
2024-07-30 09:40:00,328.29,329.1,327.97,328.99,16368.0,323.8947,324.6938,323.5789,324.5853,16368.0
2024-07-30 09:45:00,329.14,329.85,329.0,329.23,8216.0,324.7333,325.4338,324.5951,324.8221,8216.0
2024-07-30 09:50:00,328.94,329.5,328.47,329.27,7227.0,324.536,325.0885,324.0722,324.8615,7227.0
2024-07-30 09:55:00,328.83,329.99,328.82,329.78,4572.0,324.4274,325.5719,324.4176,325.3647,4572.0
2024-07-30 10:00:00,329.78,330.45,328.89,328.9,13696.0,325.3647,326.0257,324.4866,324.4965,13696.0
2024-07-30 10:05:00,328.7,329.67,328.7,329.46,5739.0,324.2992,325.2562,324.2992,325.049,5739.0
2024-07-30 10:10:00,329.42,329.68,329.4,329.65,2858.0,325.0095,325.266,324.9898,325.2364,2858.0
2024-07-30 10:15:00,329.47,329.55,328.7,329.16,5626.0,325.0589,325.1378,324.2992,324.753,5626.0
2024-07-30 10:20:00,329.16,329.66,329.15,329.2,11287.0,324.753,325.2463,324.7431,324.7925,11287.0
2024-07-30 10:25:00,329.54,330.0,329.52,329.88,5133.0,325.1279,325.5818,325.1082,325.4634,5133.0
2024-07-30 10:30:00,329.85,330.01,329.65,329.92,5275.0,325.4338,325.5916,325.2364,325.5028,5275.0
2024-07-30 10:35:00,329.93,329.93,329.42,329.64,4286.0,325.5127,325.5127,325.0095,325.2266,4286.0
2024-07-30 10:40:00,329.65,329.96,329.62,329.96,6816.0,325.2364,325.5423,325.2068,325.5423,6816.0
2024-07-30 10:45:00,329.98,330.09,329.15,329.15,7483.0,325.562,325.6706,324.7431,324.7431,7483.0
2024-07-30 10:50:00,329.43,329.62,329.32,329.57,4367.0,325.0194,325.2068,324.9109,325.1575,4367.0
2024-07-30 10:55:00,329.45,329.54,329.29,329.51,9640.0,325.0391,325.1279,324.8813,325.0983,9640.0
2024-07-30 11:00:00,329.55,330.07,329.36,329.93,28260.0,325.1378,325.6508,324.9503,325.5127,28260.0
2024-07-30 11:05:00,329.93,330.3,329.52,330.05,25543.0,325.5127,325.8777,325.1082,325.6311,25543.0
2024-07-30 11:10:00,330.05,330.14,329.55,330.02,13186.0,325.6311,325.7199,325.1378,325.6015,13186.0
2024-07-30 11:15:00,330.01,330.14,329.46,329.67,10895.0,325.5916,325.7199,325.049,325.2562,10895.0
2024-07-30 11:20:00,329.42,329.79,329.01,329.47,7550.0,325.0095,325.3746,324.605,325.0589,7550.0
2024-07-30 11:25:00,329.47,329.49,329.16,329.16,5272.0,325.0589,325.0786,324.753,324.753,5272.0
2024-07-30 11:30:00,329.14,329.31,328.96,329.31,7082.0,324.7333,324.901,324.5557,324.901,7082.0
2024-07-30 11:35:00,329.36,329.54,329.07,329.48,8709.0,324.9503,325.1279,324.6642,325.0687,8709.0
2024-07-30 11:40:00,329.48,329.6,329.18,329.49,9393.0,325.0687,325.1871,324.7727,325.0786,9393.0
2024-07-30 11:45:00,329.55,329.59,329.07,329.07,5047.0,325.1378,325.1772,324.6642,324.6642,5047.0
2024-07-30 11:50:00,329.0,329.39,328.88,329.22,16478.0,324.5951,324.9799,324.4768,324.8122,16478.0
2024-07-30 11:55:00,329.22,329.47,329.1,329.46,4823.0,324.8122,325.0589,324.6938,325.049,4823.0
2024-07-30 12:00:00,329.47,329.61,328.98,328.98,6993.0,325.0589,325.197,324.5754,324.5754,6993.0
2024-07-30 12:05:00,328.89,329.48,328.89,329.48,4842.0,324.4866,325.0687,324.4866,325.0687,4842.0
2024-07-30 12:10:00,329.47,329.47,329.17,329.19,4018.0,325.0589,325.0589,324.7629,324.7826,4018.0
2024-07-30 12:15:00,329.28,329.37,329.01,329.09,20532.0,324.8714,324.9602,324.605,324.6839,20532.0
2024-07-30 12:20:00,329.14,329.18,328.86,328.86,21510.0,324.7333,324.7727,324.457,324.457,21510.0
2024-07-30 12:25:00,328.89,329.08,328.8,329.08,2238.0,324.4866,324.6741,324.3978,324.6741,2238.0
2024-07-30 12:30:00,329.08,329.14,328.66,328.74,13529.0,324.6741,324.7333,324.2597,324.3386,13529.0
2024-07-30 12:35:00,328.87,328.99,328.61,328.84,6478.0,324.4669,324.5853,324.2104,324.4373,6478.0
2024-07-30 12:40:00,328.68,328.74,328.3,328.43,4921.0,324.2794,324.3386,323.9045,324.0328,4921.0
2024-07-30 12:45:00,328.3,328.4,328.19,328.22,4199.0,323.9045,324.0032,323.796,323.8256,4199.0
2024-07-30 12:50:00,328.15,328.33,327.42,327.56,8477.0,323.7565,323.9341,323.0363,323.1744,8477.0
2024-07-30 12:55:00,327.56,327.9,327.56,327.78,3875.0,323.1744,323.5099,323.1744,323.3915,3875.0
2024-07-30 13:00:00,327.6,327.77,327.13,327.52,7602.0,323.2139,323.3816,322.7502,323.135,7602.0
2024-07-30 13:05:00,327.5,327.66,327.36,327.56,4344.0,323.1152,323.2731,322.9771,323.1744,4344.0
2024-07-30 13:10:00,327.7,327.79,327.51,327.67,7487.0,323.3126,323.4013,323.1251,323.283,7487.0
2024-07-30 13:15:00,327.65,327.84,327.65,327.68,3394.0,323.2632,323.4507,323.2632,323.2928,3394.0
2024-07-30 13:20:00,327.76,327.8,327.45,327.45,6123.0,323.3718,323.4112,323.0659,323.0659,6123.0
2024-07-30 13:25:00,327.46,327.56,327.26,327.4,10438.0,323.0758,323.1744,322.8784,323.0166,10438.0
2024-07-30 13:30:00,327.37,328.02,327.26,327.92,17276.0,322.987,323.6283,322.8784,323.5296,17276.0
2024-07-30 13:35:00,327.94,328.22,327.75,328.0,39852.0,323.5493,323.8256,323.3619,323.6085,39852.0
2024-07-30 13:40:00,328.22,328.22,327.65,328.04,5671.0,323.8256,323.8256,323.2632,323.648,5671.0
2024-07-30 13:45:00,328.03,328.49,328.03,328.49,3840.0,323.6381,324.092,323.6381,324.092,3840.0
2024-07-30 13:50:00,328.45,328.66,328.37,328.66,6973.0,324.0525,324.2597,323.9736,324.2597,6973.0
2024-07-30 13:55:00,328.6,328.66,328.44,328.56,4516.0,324.2005,324.2597,324.0426,324.161,4516.0
2024-07-30 14:00:00,328.56,328.63,328.26,328.53,3574.0,324.161,324.2301,323.8651,324.1314,3574.0
2024-07-30 14:05:00,328.53,328.96,328.42,328.83,6234.0,324.1314,324.5557,324.0229,324.4274,6234.0
2024-07-30 14:10:00,328.9,329.07,328.79,328.91,4512.0,324.4965,324.6642,324.388,324.5064,4512.0
2024-07-30 14:15:00,328.99,329.35,328.91,329.31,5562.0,324.5853,324.9405,324.5064,324.901,5562.0
2024-07-30 14:20:00,329.38,329.66,329.35,329.47,7052.0,324.9701,325.2463,324.9405,325.0589,7052.0
2024-07-30 14:25:00,329.4,329.46,329.11,329.29,9587.0,324.9898,325.049,324.7037,324.8813,9587.0
2024-07-30 14:30:00,329.28,329.4,329.16,329.19,4406.0,324.8714,324.9898,324.753,324.7826,4406.0
2024-07-30 14:35:00,329.18,329.47,329.17,329.39,3523.0,324.7727,325.0589,324.7629,324.9799,3523.0
2024-07-30 14:40:00,329.39,329.47,329.1,329.11,13841.0,324.9799,325.0589,324.6938,324.7037,13841.0
2024-07-30 14:45:00,329.11,329.11,328.68,328.76,4178.0,324.7037,324.7037,324.2794,324.3584,4178.0
2024-07-30 14:50:00,328.75,328.82,328.3,328.3,5210.0,324.3485,324.4176,323.9045,323.9045,5210.0
2024-07-30 14:55:00,328.31,328.62,328.26,328.62,2785.0,323.9144,324.2202,323.8651,324.2202,2785.0
2024-07-30 15:00:00,328.69,328.74,328.26,328.38,5922.0,324.2893,324.3386,323.8651,323.9834,5922.0
2024-07-30 15:05:00,328.38,328.63,328.16,328.27,14780.0,323.9834,324.2301,323.7664,323.8749,14780.0
2024-07-30 15:10:00,328.17,328.38,328.16,328.24,7193.0,323.7763,323.9834,323.7664,323.8453,7193.0
2024-07-30 15:15:00,328.3,328.66,328.27,328.55,9103.0,323.9045,324.2597,323.8749,324.1512,9103.0
2024-07-30 15:20:00,328.64,328.76,328.39,328.72,7860.0,324.24,324.3584,323.9933,324.3189,7860.0
2024-07-30 15:25:00,328.74,328.92,328.66,328.88,3994.0,324.3386,324.5162,324.2597,324.4768,3994.0
2024-07-30 15:30:00,328.86,328.86,328.53,328.73,5373.0,324.457,324.457,324.1314,324.3288,5373.0
2024-07-30 15:35:00,328.73,328.76,328.28,328.29,5192.0,324.3288,324.3584,323.8848,323.8947,5192.0
2024-07-30 15:40:00,328.46,328.57,328.23,328.49,15199.0,324.0624,324.1709,323.8355,324.092,15199.0
2024-07-30 15:45:00,328.58,329.49,328.44,329.35,18678.0,324.1808,325.0786,324.0426,324.9405,18678.0
2024-07-30 15:50:00,329.56,329.89,329.1,329.56,34549.0,325.1477,325.4732,324.6938,325.1477,34549.0
2024-07-30 15:55:00,329.52,329.95,329.01,329.17,93903.0,325.1082,325.5324,324.605,324.7629,93903.0
2024-07-31 09:30:00,331.64,331.64,329.04,330.24,52138.0,327.1998,327.1998,324.6346,325.8185,52138.0
2024-07-31 09:35:00,330.17,331.83,330.17,330.99,13319.0,325.7495,327.3873,325.7495,326.5585,13319.0
2024-07-31 09:40:00,330.94,331.31,329.75,330.25,22832.0,326.5092,326.8742,325.3351,325.8284,22832.0
2024-07-31 09:45:00,330.53,332.83,330.02,332.61,17996.0,326.1047,328.3739,325.6015,328.1568,17996.0
2024-07-31 09:50:00,332.76,332.88,331.53,331.53,11281.0,328.3048,328.4232,327.0913,327.0913,11281.0
2024-07-31 09:55:00,331.89,332.16,331.45,332.16,11955.0,327.4465,327.7128,327.0123,327.7128,11955.0
2024-07-31 10:00:00,332.24,333.59,332.13,333.59,13543.0,327.7918,329.1237,327.6832,329.1237,13543.0
2024-07-31 10:05:00,333.77,333.93,332.56,332.6,16359.0,329.3013,329.4591,328.1075,328.1469,16359.0
2024-07-31 10:10:00,333.03,333.63,332.69,332.69,18183.0,328.5712,329.1632,328.2357,328.2357,18183.0
2024-07-31 10:15:00,332.73,333.48,332.56,333.28,13806.0,328.2752,329.0152,328.1075,328.8178,13806.0
2024-07-31 10:20:00,333.28,333.56,332.52,333.5,11242.0,328.8178,329.0941,328.068,329.0349,11242.0
2024-07-31 10:25:00,333.63,333.75,333.02,333.59,13703.0,329.1632,329.2816,328.5613,329.1237,13703.0
2024-07-31 10:30:00,333.47,333.85,333.38,333.73,13394.0,329.0053,329.3802,328.9165,329.2618,13394.0
2024-07-31 10:35:00,333.56,333.56,332.11,332.12,15895.0,329.0941,329.0941,327.6635,327.6734,15895.0
2024-07-31 10:40:00,332.1,332.36,331.41,331.41,7594.0,327.6536,327.9102,326.9729,326.9729,7594.0
2024-07-31 10:45:00,331.43,331.96,331.13,331.53,16975.0,326.9926,327.5155,326.6966,327.0913,16975.0
2024-07-31 10:50:00,331.32,331.38,330.9,330.93,8209.0,326.8841,326.9433,326.4697,326.4993,8209.0
2024-07-31 10:55:00,331.06,331.39,330.83,331.25,9340.0,326.6276,326.9532,326.4006,326.815,9340.0
2024-07-31 11:00:00,331.35,331.78,331.25,331.64,8844.0,326.9137,327.3379,326.815,327.1998,8844.0
2024-07-31 11:05:00,331.53,331.64,330.96,330.97,13344.0,327.0913,327.1998,326.5289,326.5388,13344.0
2024-07-31 11:10:00,330.95,331.0,330.42,330.69,29909.0,326.519,326.5684,325.9961,326.2625,29909.0
2024-07-31 11:15:00,330.57,331.16,330.4,330.94,13059.0,326.1441,326.7262,325.9764,326.5092,13059.0
2024-07-31 11:20:00,330.94,331.31,330.94,331.25,6480.0,326.5092,326.8742,326.5092,326.815,6480.0
2024-07-31 11:25:00,331.28,331.43,330.79,331.14,9315.0,326.8446,326.9926,326.3612,326.7065,9315.0
2024-07-31 11:30:00,331.13,331.24,330.8,330.86,15000.0,326.6966,326.8052,326.371,326.4302,15000.0
2024-07-31 11:35:00,331.03,331.31,330.93,331.17,5734.0,326.598,326.8742,326.4993,326.7361,5734.0
2024-07-31 11:40:00,331.27,331.9,331.17,331.79,5184.0,326.8348,327.4563,326.7361,327.3478,5184.0
2024-07-31 11:45:00,331.71,332.08,331.71,332.02,7718.0,327.2689,327.6339,327.2689,327.5747,7718.0
2024-07-31 11:50:00,332.02,332.02,331.66,331.81,12180.0,327.5747,327.5747,327.2195,327.3675,12180.0
2024-07-31 11:55:00,331.67,332.06,331.67,331.94,8073.0,327.2294,327.6142,327.2294,327.4958,8073.0
2024-07-31 12:00:00,331.84,331.98,331.57,331.57,3859.0,327.3971,327.5353,327.1307,327.1307,3859.0
2024-07-31 12:05:00,331.53,331.66,331.4,331.62,5454.0,327.0913,327.2195,326.963,327.1801,5454.0
2024-07-31 12:10:00,331.62,331.63,331.39,331.58,6392.0,327.1801,327.1899,326.9532,327.1406,6392.0
2024-07-31 12:15:00,331.51,331.69,331.47,331.59,2843.0,327.0715,327.2491,327.0321,327.1505,2843.0
2024-07-31 12:20:00,331.7,332.1,331.52,332.06,5662.0,327.259,327.6536,327.0814,327.6142,5662.0
2024-07-31 12:25:00,332.06,332.19,331.88,332.13,5160.0,327.6142,327.7424,327.4366,327.6832,5160.0
2024-07-31 12:30:00,332.02,332.28,332.02,332.19,4913.0,327.5747,327.8312,327.5747,327.7424,4913.0
2024-07-31 12:35:00,332.19,332.24,332.0,332.1,4885.0,327.7424,327.7918,327.555,327.6536,4885.0
2024-07-31 12:40:00,332.02,332.29,331.84,332.22,6360.0,327.5747,327.8411,327.3971,327.772,6360.0
2024-07-31 12:45:00,332.21,332.27,331.96,332.05,5319.0,327.7622,327.8214,327.5155,327.6043,5319.0
2024-07-31 12:50:00,331.95,332.16,331.77,331.87,2873.0,327.5057,327.7128,327.3281,327.4267,2873.0
2024-07-31 12:55:00,331.76,332.09,331.67,331.81,7534.0,327.3182,327.6438,327.2294,327.3675,7534.0
2024-07-31 13:00:00,331.68,331.87,331.65,331.74,5213.0,327.2393,327.4267,327.2097,327.2985,5213.0
2024-07-31 13:05:00,331.78,331.97,331.47,331.49,11048.0,327.3379,327.5254,327.0321,327.0518,11048.0
2024-07-31 13:10:00,331.48,331.75,331.3,331.43,4481.0,327.0419,327.3083,326.8644,326.9926,4481.0
2024-07-31 13:15:00,331.43,331.43,331.2,331.34,3806.0,326.9926,326.9926,326.7657,326.9038,3806.0
2024-07-31 13:20:00,331.35,331.75,331.25,331.25,8049.0,326.9137,327.3083,326.815,326.815,8049.0
2024-07-31 13:25:00,331.21,331.33,331.03,331.25,3655.0,326.7756,326.894,326.598,326.815,3655.0
2024-07-31 13:30:00,331.18,331.18,330.65,330.84,7155.0,326.746,326.746,326.2231,326.4105,7155.0
2024-07-31 13:35:00,330.97,331.04,330.84,330.89,3833.0,326.5388,326.6078,326.4105,326.4598,3833.0
2024-07-31 13:40:00,330.9,331.19,330.78,331.18,11330.0,326.4697,326.7558,326.3513,326.746,11330.0
2024-07-31 13:45:00,331.1,331.23,330.9,331.08,6024.0,326.667,326.7953,326.4697,326.6473,6024.0
2024-07-31 13:50:00,331.02,331.69,331.01,331.66,17973.0,326.5881,327.2491,326.5782,327.2195,17973.0
2024-07-31 13:55:00,331.63,331.63,331.25,331.41,7356.0,327.1899,327.1899,326.815,326.9729,7356.0
2024-07-31 14:00:00,331.48,331.55,331.15,331.38,14573.0,327.0419,327.111,326.7164,326.9433,14573.0
2024-07-31 14:05:00,331.49,331.68,331.38,331.48,11946.0,327.0518,327.2393,326.9433,327.0419,11946.0
2024-07-31 14:10:00,331.47,331.58,331.25,331.58,9796.0,327.0321,327.1406,326.815,327.1406,9796.0
2024-07-31 14:15:00,331.52,331.61,331.38,331.58,5865.0,327.0814,327.1702,326.9433,327.1406,5865.0
2024-07-31 14:20:00,331.51,331.82,331.23,331.47,8426.0,327.0715,327.3774,326.7953,327.0321,8426.0
2024-07-31 14:25:00,331.46,331.51,331.24,331.37,10585.0,327.0222,327.0715,326.8052,326.9334,10585.0
2024-07-31 14:30:00,331.37,332.09,331.27,331.81,14300.0,326.9334,327.6438,326.8348,327.3675,14300.0
2024-07-31 14:35:00,331.81,331.82,331.25,331.63,15003.0,327.3675,327.3774,326.815,327.1899,15003.0
2024-07-31 14:40:00,331.53,332.2,331.53,332.16,6891.0,327.0913,327.7523,327.0913,327.7128,6891.0
2024-07-31 14:45:00,332.17,332.5,332.08,332.46,6034.0,327.7227,328.0483,327.6339,328.0088,6034.0
2024-07-31 14:50:00,332.48,332.89,332.38,332.53,13120.0,328.0286,328.4331,327.9299,328.0779,13120.0
2024-07-31 14:55:00,332.54,332.94,332.44,332.44,8276.0,328.0878,328.4824,327.9891,327.9891,8276.0
2024-07-31 15:00:00,332.38,332.85,332.29,332.29,11330.0,327.9299,328.3936,327.8411,327.8411,11330.0
2024-07-31 15:05:00,332.29,332.93,332.2,332.54,16034.0,327.8411,328.4725,327.7523,328.0878,16034.0
2024-07-31 15:10:00,332.54,333.15,332.44,333.03,11796.0,328.0878,328.6896,327.9891,328.5712,11796.0
2024-07-31 15:15:00,333.0,333.4,332.5,332.62,9455.0,328.5416,328.9362,328.0483,328.1667,9455.0
2024-07-31 15:20:00,332.44,333.03,331.97,331.99,18373.0,327.9891,328.5712,327.5254,327.5451,18373.0
2024-07-31 15:25:00,331.99,332.01,331.29,331.35,12748.0,327.5451,327.5648,326.8545,326.9137,12748.0
2024-07-31 15:30:00,331.25,331.85,331.24,331.85,17696.0,326.815,327.407,326.8052,327.407,17696.0
2024-07-31 15:35:00,331.85,332.47,331.8,331.99,11956.0,327.407,328.0187,327.3577,327.5451,11956.0
2024-07-31 15:40:00,332.14,332.94,331.97,332.81,12648.0,327.6931,328.4824,327.5254,328.3541,12648.0
2024-07-31 15:45:00,332.74,333.0,332.41,332.57,16638.0,328.2851,328.5416,327.9595,328.1174,16638.0
2024-07-31 15:50:00,332.49,332.66,331.25,331.49,48404.0,328.0384,328.2061,326.815,327.0518,48404.0
2024-07-31 15:55:00,331.44,331.7,330.55,330.6,141764.0,327.0025,327.259,326.1244,326.1737,141764.0
2024-08-01 09:30:00,333.88,336.75,332.17,335.21,82660.0,329.4098,332.2414,327.7227,330.722,82660.0
2024-08-01 09:35:00,334.85,338.21,334.79,338.18,36346.0,330.3668,333.6818,330.3076,333.6522,36346.0
2024-08-01 09:40:00,337.85,338.92,336.77,337.74,67854.0,333.3267,334.3823,332.2611,333.2181,67854.0
2024-08-01 09:45:00,338.16,338.59,337.1,337.34,42289.0,333.6325,334.0568,332.5867,332.8235,42289.0
2024-08-01 09:50:00,337.33,337.59,336.1,336.26,15945.0,332.8136,333.0701,331.6001,331.7579,15945.0
2024-08-01 09:55:00,336.27,336.27,335.04,335.52,6612.0,331.7678,331.7678,330.5543,331.0279,6612.0
2024-08-01 10:00:00,335.42,335.74,334.59,334.79,8835.0,330.9292,331.2449,330.1103,330.3076,8835.0
2024-08-01 10:05:00,334.93,335.5,334.16,334.16,12504.0,330.4458,331.0081,329.6861,329.6861,12504.0
2024-08-01 10:10:00,334.06,334.38,333.46,333.55,9784.0,329.5874,329.9031,328.9954,329.0842,9784.0
2024-08-01 10:15:00,333.61,333.8,333.12,333.54,4133.0,329.1434,329.3309,328.66,329.0744,4133.0
2024-08-01 10:20:00,333.79,333.79,332.26,332.63,4974.0,329.321,329.321,327.8115,328.1765,4974.0
2024-08-01 10:25:00,332.38,332.98,332.3,332.47,5292.0,327.9299,328.5219,327.851,328.0187,5292.0
2024-08-01 10:30:00,332.48,332.48,331.23,331.49,2807.0,328.0286,328.0286,326.7953,327.0518,2807.0
2024-08-01 10:35:00,331.49,331.66,331.17,331.37,5322.0,327.0518,327.2195,326.7361,326.9334,5322.0
2024-08-01 10:40:00,331.35,331.78,331.01,331.29,4773.0,326.9137,327.3379,326.5782,326.8545,4773.0
2024-08-01 10:45:00,331.29,331.83,331.13,331.16,5752.0,326.8545,327.3873,326.6966,326.7262,5752.0
2024-08-01 10:50:00,331.31,331.65,331.05,331.62,4876.0,326.8742,327.2097,326.6177,327.1801,4876.0
2024-08-01 10:55:00,331.65,331.8,331.0,331.0,8701.0,327.2097,327.3577,326.5684,326.5684,8701.0
2024-08-01 11:00:00,330.94,331.2,330.58,330.91,41588.0,326.5092,326.7657,326.154,326.4796,41588.0
2024-08-01 11:05:00,330.91,331.15,330.65,330.72,24413.0,326.4796,326.7164,326.2231,326.2921,24413.0
2024-08-01 11:10:00,330.55,330.96,329.54,330.75,49743.0,326.1244,326.5289,325.1279,326.3217,49743.0
2024-08-01 11:15:00,330.74,332.19,330.7,332.17,26870.0,326.3119,327.7424,326.2724,327.7227,26870.0
2024-08-01 11:20:00,332.09,332.37,331.81,332.06,14410.0,327.6438,327.92,327.3675,327.6142,14410.0
2024-08-01 11:25:00,331.92,332.56,331.92,332.16,8605.0,327.4761,328.1075,327.4761,327.7128,8605.0
2024-08-01 11:30:00,332.43,332.63,332.01,332.24,8026.0,327.9792,328.1765,327.5648,327.7918,8026.0
2024-08-01 11:35:00,332.1,332.35,332.0,332.22,6148.0,327.6536,327.9003,327.555,327.772,6148.0
2024-08-01 11:40:00,332.22,332.82,332.17,332.6,12057.0,327.772,328.364,327.7227,328.1469,12057.0
2024-08-01 11:45:00,332.62,333.54,332.47,333.54,14665.0,328.1667,329.0744,328.0187,329.0744,14665.0
2024-08-01 11:50:00,333.54,334.07,333.43,333.72,15267.0,329.0744,329.5973,328.9658,329.252,15267.0
2024-08-01 11:55:00,333.75,334.15,333.41,333.81,9175.0,329.2816,329.6762,328.9461,329.3407,9175.0
2024-08-01 12:00:00,333.77,333.77,332.99,333.42,9782.0,329.3013,329.3013,328.5317,328.956,9782.0
2024-08-01 12:05:00,333.46,333.63,332.79,333.01,17940.0,328.9954,329.1632,328.3344,328.5515,17940.0
2024-08-01 12:10:00,333.0,333.07,332.29,332.6,18322.0,328.5416,328.6107,327.8411,328.1469,18322.0
2024-08-01 12:15:00,332.6,332.82,331.86,331.86,14760.0,328.1469,328.364,327.4169,327.4169,14760.0
2024-08-01 12:20:00,331.76,331.88,331.34,331.72,17449.0,327.3182,327.4366,326.9038,327.2787,17449.0
2024-08-01 12:25:00,331.72,332.15,331.58,332.07,10264.0,327.2787,327.703,327.1406,327.624,10264.0
2024-08-01 12:30:00,331.96,332.14,331.2,331.39,13392.0,327.5155,327.6931,326.7657,326.9532,13392.0
2024-08-01 12:35:00,331.24,331.87,331.24,331.3,13549.0,326.8052,327.4267,326.8052,326.8644,13549.0
2024-08-01 12:40:00,331.4,331.4,330.89,330.94,9115.0,326.963,326.963,326.4598,326.5092,9115.0
2024-08-01 12:45:00,330.9,331.91,330.9,331.69,11871.0,326.4697,327.4662,326.4697,327.2491,11871.0
2024-08-01 12:50:00,331.63,331.77,331.17,331.31,9163.0,327.1899,327.3281,326.7361,326.8742,9163.0
2024-08-01 12:55:00,331.27,331.38,331.0,331.07,4599.0,326.8348,326.9433,326.5684,326.6374,4599.0
2024-08-01 13:00:00,331.16,331.49,330.79,330.79,23747.0,326.7262,327.0518,326.3612,326.3612,23747.0
2024-08-01 13:05:00,331.01,331.01,330.18,330.45,2916.0,326.5782,326.5782,325.7594,326.0257,2916.0
2024-08-01 13:10:00,330.18,330.71,330.16,330.16,14810.0,325.7594,326.2823,325.7396,325.7396,14810.0
2024-08-01 13:15:00,330.02,330.19,329.36,329.36,12681.0,325.6015,325.7692,324.9503,324.9503,12681.0
2024-08-01 13:20:00,329.37,329.65,329.2,329.65,4015.0,324.9602,325.2364,324.7925,325.2364,4015.0
2024-08-01 13:25:00,329.49,329.49,329.17,329.2,4645.0,325.0786,325.0786,324.7629,324.7925,4645.0
2024-08-01 13:30:00,329.13,329.28,328.52,328.54,13771.0,324.7234,324.8714,324.1216,324.1413,13771.0
2024-08-01 13:35:00,328.8,329.21,328.29,329.14,18119.0,324.3978,324.8023,323.8947,324.7333,18119.0
2024-08-01 13:40:00,328.99,328.99,328.43,328.49,10251.0,324.5853,324.5853,324.0328,324.092,10251.0
2024-08-01 13:45:00,328.65,328.7,328.34,328.52,6676.0,324.2498,324.2992,323.944,324.1216,6676.0
2024-08-01 13:50:00,328.45,328.45,328.0,328.21,10889.0,324.0525,324.0525,323.6085,323.8157,10889.0
2024-08-01 13:55:00,328.52,328.54,327.95,328.54,21952.0,324.1216,324.1413,323.5592,324.1413,21952.0
2024-08-01 14:00:00,328.54,328.54,328.0,328.11,14168.0,324.1413,324.1413,323.6085,323.7171,14168.0
2024-08-01 14:05:00,328.03,328.4,327.79,327.99,13489.0,323.6381,324.0032,323.4013,323.5987,13489.0
2024-08-01 14:10:00,327.9,328.09,327.78,327.99,5031.0,323.5099,323.6973,323.3915,323.5987,5031.0
2024-08-01 14:15:00,328.06,328.35,328.03,328.22,5580.0,323.6677,323.9539,323.6381,323.8256,5580.0
2024-08-01 14:20:00,328.28,328.29,327.72,327.88,6087.0,323.8848,323.8947,323.3323,323.4901,6087.0
2024-08-01 14:25:00,327.88,327.88,327.34,327.8,5860.0,323.4901,323.4901,322.9574,323.4112,5860.0
2024-08-01 14:30:00,327.7,328.1,327.47,328.03,7990.0,323.3126,323.7072,323.0856,323.6381,7990.0
2024-08-01 14:35:00,328.03,328.03,327.79,327.79,4370.0,323.6381,323.6381,323.4013,323.4013,4370.0
2024-08-01 14:40:00,327.95,328.04,327.41,327.41,7325.0,323.5592,323.648,323.0264,323.0264,7325.0
2024-08-01 14:45:00,327.5,327.53,327.14,327.2,6306.0,323.1152,323.1448,322.7601,322.8192,6306.0
2024-08-01 14:50:00,327.39,327.69,327.26,327.37,5117.0,323.0067,323.3027,322.8784,322.987,5117.0
2024-08-01 14:55:00,327.27,327.67,327.25,327.35,3812.0,322.8883,323.283,322.8686,322.9672,3812.0
2024-08-01 15:00:00,327.46,327.58,327.33,327.41,10655.0,323.0758,323.1942,322.9475,323.0264,10655.0
2024-08-01 15:05:00,327.47,327.47,327.13,327.15,8004.0,323.0856,323.0856,322.7502,322.7699,8004.0
2024-08-01 15:10:00,327.15,327.21,326.85,326.94,22812.0,322.7699,322.8291,322.4739,322.5627,22812.0
2024-08-01 15:15:00,326.87,327.1,326.72,327.0,7972.0,322.4937,322.7206,322.3457,322.6219,7972.0
2024-08-01 15:20:00,327.01,327.03,326.77,326.9,5784.0,322.6318,322.6515,322.395,322.5233,5784.0
2024-08-01 15:25:00,326.84,327.35,326.84,327.15,13876.0,322.4641,322.9672,322.4641,322.7699,13876.0
2024-08-01 15:30:00,327.19,327.31,326.84,326.94,14443.0,322.8094,322.9278,322.4641,322.5627,14443.0
2024-08-01 15:35:00,326.97,327.06,326.6,327.05,22002.0,322.5923,322.6811,322.2273,322.6713,22002.0
2024-08-01 15:40:00,327.02,327.25,326.75,326.75,17941.0,322.6417,322.8686,322.3753,322.3753,17941.0
2024-08-01 15:45:00,326.77,327.16,326.42,327.16,48946.0,322.395,322.7798,322.0497,322.7798,48946.0
2024-08-01 15:50:00,327.07,327.81,326.77,326.86,52438.0,322.691,323.4211,322.395,322.4838,52438.0
2024-08-01 15:55:00,327.0,328.16,326.95,328.08,109924.0,322.6219,323.7664,322.5726,323.6875,109924.0
2024-08-02 09:30:00,325.0,326.68,324.13,325.0,65857.0,320.6487,322.3062,319.7904,320.6487,65857.0
2024-08-02 09:35:00,325.06,325.47,323.75,324.17,9906.0,320.7079,321.1124,319.4154,319.8298,9906.0
2024-08-02 09:40:00,324.17,324.98,323.0,324.86,9652.0,319.8298,320.629,318.6755,320.5106,9652.0
2024-08-02 09:45:00,324.79,325.48,323.81,325.34,15919.0,320.4415,321.1223,319.4746,320.9842,15919.0
2024-08-02 09:50:00,325.12,325.52,324.68,324.81,22005.0,320.7671,321.1617,320.333,320.4612,22005.0
2024-08-02 09:55:00,324.54,324.74,323.66,323.75,15258.0,320.1949,320.3922,319.3266,319.4154,15258.0
2024-08-02 10:00:00,323.92,324.21,323.54,323.95,17742.0,319.5832,319.8693,319.2083,319.6128,17742.0
2024-08-02 10:05:00,323.84,323.84,322.59,322.96,12403.0,319.5042,319.5042,318.271,318.636,12403.0
2024-08-02 10:10:00,322.9,322.9,321.85,322.31,15953.0,318.5768,318.5768,317.5409,317.9947,15953.0
2024-08-02 10:15:00,322.38,323.3,322.12,322.12,14275.0,318.0638,318.9715,317.8073,317.8073,14275.0
2024-08-02 10:20:00,322.03,322.65,321.92,322.13,10114.0,317.7185,318.3302,317.6099,317.8171,10114.0
2024-08-02 10:25:00,322.02,322.62,321.94,322.29,8400.0,317.7086,318.3006,317.6297,317.975,8400.0
2024-08-02 10:30:00,322.23,322.84,322.15,322.78,9867.0,317.9158,318.5176,317.8369,318.4584,9867.0
2024-08-02 10:35:00,322.61,323.12,322.12,322.22,20958.0,318.2907,318.7939,317.8073,317.9059,20958.0
2024-08-02 10:40:00,322.22,322.53,322.07,322.12,17551.0,317.9059,318.2118,317.7579,317.8073,17551.0
2024-08-02 10:45:00,322.22,322.82,322.2,322.65,10142.0,317.9059,318.4979,317.8862,318.3302,10142.0
2024-08-02 10:50:00,322.76,323.19,322.59,322.74,8916.0,318.4387,318.8629,318.271,318.419,8916.0
2024-08-02 10:55:00,322.9,323.17,322.37,322.68,7958.0,318.5768,318.8432,318.0539,318.3598,7958.0
2024-08-02 11:00:00,322.62,322.79,322.06,322.06,7625.0,318.3006,318.4683,317.7481,317.7481,7625.0
2024-08-02 11:05:00,322.08,322.29,321.86,322.07,7550.0,317.7678,317.975,317.5507,317.7579,7550.0
2024-08-02 11:10:00,322.19,322.38,321.68,321.68,7128.0,317.8763,318.0638,317.3732,317.3732,7128.0
2024-08-02 11:15:00,321.68,321.83,321.45,321.54,4114.0,317.3732,317.5211,317.1462,317.235,4114.0
2024-08-02 11:20:00,321.43,321.43,320.67,320.8,3478.0,317.1265,317.1265,316.3767,316.5049,3478.0
2024-08-02 11:25:00,320.95,320.95,320.35,320.85,11814.0,316.6529,316.6529,316.061,316.5543,11814.0
2024-08-02 11:30:00,320.93,321.5,320.83,321.5,5403.0,316.6332,317.1956,316.5345,317.1956,5403.0
2024-08-02 11:35:00,321.42,322.68,321.42,322.6,11189.0,317.1166,318.3598,317.1166,318.2808,11189.0
2024-08-02 11:40:00,322.69,323.1,322.32,323.1,11082.0,318.3696,318.7741,318.0046,318.7741,11082.0
2024-08-02 11:45:00,323.19,323.36,322.99,323.36,4373.0,318.8629,319.0307,318.6656,319.0307,4373.0
2024-08-02 11:50:00,323.45,323.45,323.04,323.22,5328.0,319.1195,319.1195,318.7149,318.8925,5328.0
2024-08-02 11:55:00,323.15,323.79,323.15,323.51,6128.0,318.8235,319.4549,318.8235,319.1787,6128.0
2024-08-02 12:00:00,323.43,323.87,323.43,323.87,2302.0,319.0997,319.5338,319.0997,319.5338,2302.0
2024-08-02 12:05:00,324.01,324.08,323.37,323.37,15443.0,319.672,319.741,319.0405,319.0405,15443.0
2024-08-02 12:10:00,323.41,323.41,322.92,323.13,18713.0,319.08,319.08,318.5966,318.8037,18713.0
2024-08-02 12:15:00,323.13,323.41,323.06,323.17,16141.0,318.8037,319.08,318.7347,318.8432,16141.0
2024-08-02 12:20:00,323.2,323.37,322.99,323.22,6000.0,318.8728,319.0405,318.6656,318.8925,6000.0
2024-08-02 12:25:00,323.26,323.35,323.02,323.07,2909.0,318.932,319.0208,318.6952,318.7445,2909.0
2024-08-02 12:30:00,323.04,323.37,322.8,323.31,2845.0,318.7149,319.0405,318.4782,318.9813,2845.0
2024-08-02 12:35:00,323.29,323.88,323.29,323.88,4188.0,318.9616,319.5437,318.9616,319.5437,4188.0
2024-08-02 12:40:00,323.88,323.95,323.5,323.95,4858.0,319.5437,319.6128,319.1688,319.6128,4858.0
2024-08-02 12:45:00,323.74,323.94,323.37,323.38,6148.0,319.4056,319.6029,319.0405,319.0504,6148.0
2024-08-02 12:50:00,323.27,323.27,322.12,322.13,4759.0,318.9419,318.9419,317.8073,317.8171,4759.0
2024-08-02 12:55:00,322.18,322.44,321.99,322.21,7300.0,317.8665,318.123,317.679,317.8961,7300.0
2024-08-02 13:00:00,322.19,322.19,321.47,321.61,5736.0,317.8763,317.8763,317.166,317.3041,5736.0
2024-08-02 13:05:00,321.47,321.72,321.39,321.56,8780.0,317.166,317.4126,317.087,317.2548,8780.0
2024-08-02 13:10:00,321.56,322.14,321.4,322.14,6834.0,317.2548,317.827,317.0969,317.827,6834.0
2024-08-02 13:15:00,322.14,322.26,321.75,322.02,6392.0,317.827,317.9454,317.4422,317.7086,6392.0
2024-08-02 13:20:00,322.0,322.0,321.43,321.43,6041.0,317.6889,317.6889,317.1265,317.1265,6041.0
2024-08-02 13:25:00,321.51,321.93,321.48,321.93,4289.0,317.2054,317.6198,317.1758,317.6198,4289.0
2024-08-02 13:30:00,321.7,321.75,321.24,321.41,5396.0,317.3929,317.4422,316.939,317.1068,5396.0
2024-08-02 13:35:00,321.41,321.62,321.29,321.48,3213.0,317.1068,317.314,316.9884,317.1758,3213.0
2024-08-02 13:40:00,321.5,321.64,321.27,321.5,4484.0,317.1956,317.3337,316.9686,317.1956,4484.0
2024-08-02 13:45:00,321.43,321.92,321.43,321.92,3676.0,317.1265,317.6099,317.1265,317.6099,3676.0
2024-08-02 13:50:00,322.01,322.15,321.47,321.5,5787.0,317.6987,317.8369,317.166,317.1956,5787.0
2024-08-02 13:55:00,321.54,321.69,321.43,321.48,4315.0,317.235,317.383,317.1265,317.1758,4315.0
2024-08-02 14:00:00,321.47,321.48,321.2,321.35,5185.0,317.166,317.1758,316.8996,317.0476,5185.0
2024-08-02 14:05:00,321.28,321.61,321.22,321.26,5980.0,316.9785,317.3041,316.9193,316.9588,5980.0
2024-08-02 14:10:00,321.24,321.77,321.24,321.77,5069.0,316.939,317.4619,316.939,317.4619,5069.0
2024-08-02 14:15:00,321.71,321.83,321.65,321.8,6284.0,317.4028,317.5211,317.3436,317.4915,6284.0
2024-08-02 14:20:00,321.7,322.22,321.7,322.2,3498.0,317.3929,317.9059,317.3929,317.8862,3498.0
2024-08-02 14:25:00,322.22,322.86,322.21,322.79,3321.0,317.9059,318.5374,317.8961,318.4683,3321.0
2024-08-02 14:30:00,322.81,323.34,322.64,323.11,4000.0,318.488,319.0109,318.3203,318.784,4000.0
2024-08-02 14:35:00,323.1,323.1,322.75,323.0,3136.0,318.7741,318.7741,318.4288,318.6755,3136.0
2024-08-02 14:40:00,323.07,323.08,322.82,322.92,5857.0,318.7445,318.7544,318.4979,318.5966,5857.0
2024-08-02 14:45:00,322.82,322.9,322.64,322.77,9766.0,318.4979,318.5768,318.3203,318.4486,9766.0
2024-08-02 14:50:00,322.6,322.7,322.5,322.52,4727.0,318.2808,318.3795,318.1822,318.2019,4727.0
2024-08-02 14:55:00,322.51,322.73,322.51,322.52,10172.0,318.192,318.4091,318.192,318.2019,10172.0
2024-08-02 15:00:00,322.57,322.59,322.34,322.41,7800.0,318.2512,318.271,318.0243,318.0934,7800.0
2024-08-02 15:05:00,322.29,322.64,322.16,322.62,7158.0,317.975,318.3203,317.8467,318.3006,7158.0
2024-08-02 15:10:00,322.5,322.51,322.18,322.5,7973.0,318.1822,318.192,317.8665,318.1822,7973.0
2024-08-02 15:15:00,322.49,322.94,322.48,322.8,5000.0,318.1723,318.6163,318.1624,318.4782,5000.0
2024-08-02 15:20:00,322.8,323.11,322.8,322.89,19422.0,318.4782,318.784,318.4782,318.567,19422.0
2024-08-02 15:25:00,323.03,323.16,322.89,322.91,21943.0,318.7051,318.8333,318.567,318.5867,21943.0
2024-08-02 15:30:00,322.91,323.05,322.57,322.57,13168.0,318.5867,318.7248,318.2512,318.2512,13168.0
2024-08-02 15:35:00,322.64,322.64,322.11,322.11,8016.0,318.3203,318.3203,317.7974,317.7974,8016.0
2024-08-02 15:40:00,322.08,322.13,321.69,321.84,13216.0,317.7678,317.8171,317.383,317.531,13216.0
2024-08-02 15:45:00,321.82,322.29,321.76,321.83,19626.0,317.5113,317.975,317.4521,317.5211,19626.0
2024-08-02 15:50:00,321.83,322.5,321.82,322.44,33061.0,317.5211,318.1822,317.5113,318.123,33061.0
2024-08-02 15:55:00,322.48,323.27,322.48,323.13,137406.0,318.1624,318.9419,318.1624,318.8037,137406.0
2024-08-05 09:30:00,311.61,315.77,310.23,312.75,185856.0,307.438,311.5423,306.0765,308.5627,185856.0
2024-08-05 09:35:00,312.33,315.44,311.15,315.37,34388.0,308.1483,311.2167,306.9841,311.1476,34388.0
2024-08-05 09:40:00,315.2,316.0,312.58,312.97,91576.0,310.9799,311.7692,308.395,308.7798,91576.0
2024-08-05 09:45:00,313.14,317.0,313.14,316.15,20896.0,308.9475,312.7558,308.9475,311.9172,20896.0
2024-08-05 09:50:00,316.15,317.48,314.62,314.96,35986.0,311.9172,313.2294,310.4077,310.7431,35986.0
2024-08-05 09:55:00,314.93,315.29,314.17,314.28,59801.0,310.7135,311.0687,309.9637,310.0722,59801.0
2024-08-05 10:00:00,314.92,317.87,314.59,317.31,27192.0,310.7037,313.6142,310.3781,313.0617,27192.0
2024-08-05 10:05:00,317.2,317.46,316.23,316.93,24617.0,312.9531,313.2097,311.9961,312.6867,24617.0
2024-08-05 10:10:00,316.8,316.91,315.27,315.66,37422.0,312.5585,312.667,311.049,311.4338,37422.0
2024-08-05 10:15:00,315.65,315.68,315.03,315.56,28834.0,311.4239,311.4535,310.8122,311.3351,28834.0
2024-08-05 10:20:00,315.36,316.76,315.26,315.96,15631.0,311.1378,312.519,311.0391,311.7297,15631.0
2024-08-05 10:25:00,315.94,316.74,315.29,315.29,12943.0,311.71,312.4993,311.0687,311.0687,12943.0
2024-08-05 10:30:00,315.4,316.6,315.27,316.6,8122.0,311.1772,312.3612,311.049,312.3612,8122.0
2024-08-05 10:35:00,316.61,316.9,315.47,315.61,16999.0,312.371,312.6572,311.2463,311.3844,16999.0
2024-08-05 10:40:00,315.46,315.9,315.24,315.48,11861.0,311.2364,311.6705,311.0194,311.2562,11861.0
2024-08-05 10:45:00,315.48,315.48,314.74,314.89,9534.0,311.2562,311.2562,310.5261,310.6741,9534.0
2024-08-05 10:50:00,314.92,315.86,314.58,315.68,15286.0,310.7037,311.6311,310.3682,311.4535,15286.0
2024-08-05 10:55:00,315.68,315.74,314.25,314.38,12905.0,311.4535,311.5127,310.0426,310.1709,12905.0
2024-08-05 11:00:00,314.38,314.72,313.8,314.13,16565.0,310.1709,310.5063,309.5987,309.9242,16565.0
2024-08-05 11:05:00,314.03,316.0,313.9,315.7,13354.0,309.8256,311.7692,309.6973,311.4732,13354.0
2024-08-05 11:10:00,315.55,316.74,315.53,315.92,14051.0,311.3252,312.4993,311.3055,311.6903,14051.0
2024-08-05 11:15:00,315.92,316.13,315.59,315.67,12924.0,311.6903,311.8975,311.3647,311.4436,12924.0
2024-08-05 11:20:00,315.6,315.76,315.09,315.75,38336.0,311.3746,311.5324,310.8714,311.5225,38336.0
2024-08-05 11:25:00,315.72,315.75,315.06,315.75,25069.0,311.4929,311.5225,310.8418,311.5225,25069.0
2024-08-05 11:30:00,315.75,317.4,315.74,317.25,31758.0,311.5225,313.1505,311.5127,313.0025,31758.0
2024-08-05 11:35:00,317.35,317.69,316.67,317.35,14265.0,313.1011,313.4366,312.4302,313.1011,14265.0
2024-08-05 11:40:00,317.34,317.34,316.7,316.9,7100.0,313.0913,313.0913,312.4598,312.6572,7100.0
2024-08-05 11:45:00,316.61,317.11,316.49,316.74,7345.0,312.371,312.8643,312.2526,312.4993,7345.0
2024-08-05 11:50:00,316.51,316.86,316.32,316.85,5704.0,312.2724,312.6177,312.0849,312.6078,5704.0
2024-08-05 11:55:00,316.85,317.4,316.63,317.4,16177.0,312.6078,313.1505,312.3908,313.1505,16177.0
2024-08-05 12:00:00,317.39,317.39,316.16,316.65,6958.0,313.1406,313.1406,311.9271,312.4105,6958.0
2024-08-05 12:05:00,316.67,316.67,316.28,316.48,3305.0,312.4302,312.4302,312.0455,312.2428,3305.0
2024-08-05 12:10:00,316.42,316.52,316.27,316.46,5251.0,312.1836,312.2822,312.0356,312.223,5251.0
2024-08-05 12:15:00,316.43,316.82,316.34,316.63,5316.0,312.1934,312.5782,312.1046,312.3908,5316.0
2024-08-05 12:20:00,316.63,316.95,316.6,316.6,4477.0,312.3908,312.7065,312.3612,312.3612,4477.0
2024-08-05 12:25:00,316.53,316.57,316.05,316.39,6252.0,312.2921,312.3316,311.8185,312.154,6252.0
2024-08-05 12:30:00,316.38,316.64,316.02,316.29,9417.0,312.1441,312.4006,311.7889,312.0553,9417.0
2024-08-05 12:35:00,316.3,316.52,315.61,315.62,12347.0,312.0652,312.2822,311.3844,311.3943,12347.0
2024-08-05 12:40:00,315.67,315.74,313.82,314.44,38315.0,311.4436,311.5127,309.6184,310.2301,38315.0
2024-08-05 12:45:00,314.28,314.51,314.06,314.12,6359.0,310.0722,310.2991,309.8552,309.9144,6359.0
2024-08-05 12:50:00,314.12,314.21,313.9,314.0,15614.0,309.9144,310.0032,309.6973,309.796,15614.0
2024-08-05 12:55:00,313.95,314.69,313.88,314.36,12513.0,309.7466,310.4767,309.6776,310.1512,12513.0
2024-08-05 13:00:00,314.25,314.63,314.17,314.17,3554.0,310.0426,310.4175,309.9637,309.9637,3554.0
2024-08-05 13:05:00,314.18,314.57,313.89,314.39,4032.0,309.9736,310.3583,309.6875,310.1808,4032.0
2024-08-05 13:10:00,314.46,314.56,314.27,314.48,4171.0,310.2498,310.3485,310.0624,310.2696,4171.0
2024-08-05 13:15:00,314.48,314.91,314.48,314.87,3583.0,310.2696,310.6938,310.2696,310.6543,3583.0
2024-08-05 13:20:00,314.97,314.97,314.61,314.62,7592.0,310.753,310.753,310.3978,310.4077,7592.0
2024-08-05 13:25:00,314.74,315.21,314.66,314.82,9420.0,310.5261,310.9898,310.4471,310.605,9420.0
2024-08-05 13:30:00,314.71,314.79,314.36,314.56,5255.0,310.4965,310.5754,310.1512,310.3485,5255.0
2024-08-05 13:35:00,314.6,314.64,314.22,314.36,4404.0,310.3879,310.4274,310.013,310.1512,4404.0
2024-08-05 13:40:00,314.36,314.64,314.14,314.25,9863.0,310.1512,310.4274,309.9341,310.0426,9863.0
2024-08-05 13:45:00,314.25,314.41,314.06,314.06,3408.0,310.0426,310.2005,309.8552,309.8552,3408.0
2024-08-05 13:50:00,314.04,314.75,313.85,314.6,6513.0,309.8354,310.5359,309.648,310.3879,6513.0
2024-08-05 13:55:00,314.48,314.48,313.69,313.82,4538.0,310.2696,310.2696,309.4901,309.6184,4538.0
2024-08-05 14:00:00,313.74,313.93,313.52,313.64,12769.0,309.5395,309.7269,309.3224,309.4408,12769.0
2024-08-05 14:05:00,313.69,313.89,313.56,313.64,4570.0,309.4901,309.6875,309.3619,309.4408,4570.0
2024-08-05 14:10:00,313.52,313.93,313.49,313.63,5871.0,309.3224,309.7269,309.2928,309.4309,5871.0
2024-08-05 14:15:00,313.78,314.19,313.77,313.91,5612.0,309.5789,309.9834,309.5691,309.7072,5612.0
2024-08-05 14:20:00,313.89,313.97,313.77,313.93,2028.0,309.6875,309.7664,309.5691,309.7269,2028.0
2024-08-05 14:25:00,313.75,314.24,313.75,314.0,5331.0,309.5493,310.0328,309.5493,309.796,5331.0
2024-08-05 14:30:00,313.85,314.05,313.48,313.57,10275.0,309.648,309.8453,309.2829,309.3717,10275.0
2024-08-05 14:35:00,313.65,313.97,313.53,313.62,8715.0,309.4507,309.7664,309.3323,309.4211,8715.0
2024-08-05 14:40:00,313.59,313.83,313.39,313.47,9870.0,309.3915,309.6283,309.1941,309.2731,9870.0
2024-08-05 14:45:00,313.53,313.82,313.24,313.48,18253.0,309.3323,309.6184,309.0462,309.2829,18253.0
2024-08-05 14:50:00,313.59,313.89,313.54,313.6,7885.0,309.3915,309.6875,309.3421,309.4013,7885.0
2024-08-05 14:55:00,313.6,313.66,313.11,313.59,16150.0,309.4013,309.4605,308.9179,309.3915,16150.0
2024-08-05 15:00:00,313.7,314.04,313.48,313.8,9087.0,309.5,309.8354,309.2829,309.5987,9087.0
2024-08-05 15:05:00,313.72,314.12,313.64,313.84,17259.0,309.5197,309.9144,309.4408,309.6381,17259.0
2024-08-05 15:10:00,313.75,313.9,313.61,313.82,20162.0,309.5493,309.6973,309.4112,309.6184,20162.0
2024-08-05 15:15:00,313.75,314.12,313.72,314.12,7081.0,309.5493,309.9144,309.5197,309.9144,7081.0
2024-08-05 15:20:00,314.1,314.4,313.96,314.09,12297.0,309.8946,310.1906,309.7565,309.8848,12297.0
2024-08-05 15:25:00,314.07,314.19,313.93,314.01,13374.0,309.865,309.9834,309.7269,309.8058,13374.0
2024-08-05 15:30:00,314.02,314.02,313.56,313.68,45473.0,309.8157,309.8157,309.3619,309.4803,45473.0
2024-08-05 15:35:00,313.66,313.92,313.4,313.5,35120.0,309.4605,309.717,309.204,309.3027,35120.0
2024-08-05 15:40:00,313.5,313.75,313.38,313.39,18079.0,309.3027,309.5493,309.1843,309.1941,18079.0
2024-08-05 15:45:00,313.43,313.57,312.67,313.03,39060.0,309.2336,309.3717,308.4838,308.839,39060.0
2024-08-05 15:50:00,313.14,314.33,313.02,313.52,59906.0,308.9475,310.1216,308.8291,309.3224,59906.0
2024-08-05 15:55:00,313.6,314.27,313.42,313.76,154656.0,309.4013,310.0624,309.2237,309.5592,154656.0
2024-08-06 09:30:00,317.0,317.32,315.72,316.45,45472.0,312.7558,313.0715,311.4929,312.2132,45472.0
2024-08-06 09:35:00,316.5,317.23,316.0,317.23,14701.0,312.2625,312.9827,311.7692,312.9827,14701.0
2024-08-06 09:40:00,317.31,317.91,316.64,317.91,13786.0,313.0617,313.6536,312.4006,313.6536,13786.0
2024-08-06 09:45:00,317.91,318.68,317.89,318.18,16036.0,313.6536,314.4133,313.6339,313.92,16036.0
2024-08-06 09:50:00,318.05,319.99,318.03,319.81,20850.0,313.7918,315.7058,313.772,315.5282,20850.0
2024-08-06 09:55:00,319.61,320.07,318.65,319.17,19530.0,315.3309,315.7847,314.3837,314.8968,19530.0
2024-08-06 10:00:00,319.17,320.14,319.1,320.06,22531.0,314.8968,315.8538,314.8277,315.7748,22531.0
2024-08-06 10:05:00,319.95,321.11,319.6,321.11,33081.0,315.6663,316.8108,315.321,316.8108,33081.0
2024-08-06 10:10:00,320.95,321.02,320.3,320.62,18376.0,316.6529,316.722,316.0116,316.3273,18376.0
2024-08-06 10:15:00,320.56,320.91,320.23,320.68,13774.0,316.2681,316.6135,315.9426,316.3865,13774.0
2024-08-06 10:20:00,320.68,320.92,319.73,320.56,42199.0,316.3865,316.6233,315.4493,316.2681,42199.0
2024-08-06 10:25:00,320.56,320.59,319.48,319.64,8678.0,316.2681,316.2977,315.2026,315.3605,8678.0
2024-08-06 10:30:00,319.67,319.86,318.84,319.56,26089.0,315.3901,315.5775,314.5712,315.2815,26089.0
2024-08-06 10:35:00,319.55,320.28,319.38,319.57,23710.0,315.2717,315.9919,315.1039,315.2914,23710.0
2024-08-06 10:40:00,319.57,320.07,319.57,319.85,14265.0,315.2914,315.7847,315.2914,315.5677,14265.0
2024-08-06 10:45:00,319.8,320.54,319.8,320.51,12636.0,315.5183,316.2484,315.5183,316.2188,12636.0
2024-08-06 10:50:00,320.56,321.0,320.13,320.72,12190.0,316.2681,316.7023,315.8439,316.426,12190.0
2024-08-06 10:55:00,320.67,320.98,320.52,320.8,6389.0,316.3767,316.6825,316.2287,316.5049,6389.0
2024-08-06 11:00:00,321.0,321.89,320.62,321.38,18571.0,316.7023,317.5803,316.3273,317.0772,18571.0
2024-08-06 11:05:00,321.39,321.99,321.2,321.41,6438.0,317.087,317.679,316.8996,317.1068,6438.0
2024-08-06 11:10:00,321.44,321.6,321.04,321.42,7896.0,317.1364,317.2942,316.7417,317.1166,7896.0
2024-08-06 11:15:00,321.5,321.53,320.38,320.63,27396.0,317.1956,317.2252,316.0906,316.3372,27396.0
2024-08-06 11:20:00,320.63,320.63,319.86,320.02,5242.0,316.3372,316.3372,315.5775,315.7354,5242.0
2024-08-06 11:25:00,319.9,319.92,319.11,319.19,17608.0,315.617,315.6367,314.8376,314.9165,17608.0
2024-08-06 11:30:00,319.18,319.79,319.17,319.55,16595.0,314.9066,315.5085,314.8968,315.2717,16595.0
2024-08-06 11:35:00,319.55,320.14,319.54,319.72,37653.0,315.2717,315.8538,315.2618,315.4394,37653.0
2024-08-06 11:40:00,319.82,320.02,319.14,319.41,26408.0,315.5381,315.7354,314.8672,315.1335,26408.0
2024-08-06 11:45:00,319.54,319.86,319.41,319.65,14417.0,315.2618,315.5775,315.1335,315.3703,14417.0
2024-08-06 11:50:00,319.65,320.58,319.64,320.31,8746.0,315.3703,316.2879,315.3605,316.0215,8746.0
2024-08-06 11:55:00,320.38,320.5,319.91,320.0,4349.0,316.0906,316.209,315.6269,315.7156,4349.0
2024-08-06 12:00:00,320.0,320.01,319.59,319.79,5209.0,315.7156,315.7255,315.3111,315.5085,5209.0
2024-08-06 12:05:00,319.59,319.94,319.48,319.52,16559.0,315.3111,315.6564,315.2026,315.2421,16559.0
2024-08-06 12:10:00,319.45,319.59,319.3,319.49,7046.0,315.173,315.3111,315.025,315.2125,7046.0
2024-08-06 12:15:00,319.67,320.27,319.6,320.0,9933.0,315.3901,315.982,315.321,315.7156,9933.0
2024-08-06 12:20:00,320.03,320.04,319.53,319.75,6559.0,315.7452,315.7551,315.2519,315.469,6559.0
2024-08-06 12:25:00,319.67,319.74,319.42,319.61,4909.0,315.3901,315.4591,315.1434,315.3309,4909.0
2024-08-06 12:30:00,319.56,319.76,319.5,319.7,5504.0,315.2815,315.4789,315.2223,315.4197,5504.0
2024-08-06 12:35:00,319.63,319.93,319.59,319.91,10158.0,315.3506,315.6466,315.3111,315.6269,10158.0
2024-08-06 12:40:00,319.92,319.95,319.66,319.69,4914.0,315.6367,315.6663,315.3802,315.4098,4914.0
2024-08-06 12:45:00,319.78,319.93,319.68,319.79,11761.0,315.4986,315.6466,315.3999,315.5085,11761.0
2024-08-06 12:50:00,319.79,320.57,319.78,320.4,11869.0,315.5085,316.278,315.4986,316.1103,11869.0
2024-08-06 12:55:00,320.5,320.76,320.38,320.41,6340.0,316.209,316.4655,316.0906,316.1202,6340.0
2024-08-06 13:00:00,320.57,321.01,320.39,320.46,14579.0,316.278,316.7121,316.1004,316.1695,14579.0
2024-08-06 13:05:00,320.43,321.15,320.23,321.15,8830.0,316.1399,316.8502,315.9426,316.8502,8830.0
2024-08-06 13:10:00,321.15,321.21,320.95,321.05,9215.0,316.8502,316.9094,316.6529,316.7516,9215.0
2024-08-06 13:15:00,321.05,321.15,320.79,320.87,9792.0,316.7516,316.8502,316.4951,316.574,9792.0
2024-08-06 13:20:00,320.87,320.87,320.63,320.65,6094.0,316.574,316.574,316.3372,316.3569,6094.0
2024-08-06 13:25:00,320.7,320.93,320.69,320.9,12626.0,316.4063,316.6332,316.3964,316.6036,12626.0
2024-08-06 13:30:00,320.89,321.09,320.81,320.9,16901.0,316.5937,316.7911,316.5148,316.6036,16901.0
2024-08-06 13:35:00,320.87,321.11,320.7,320.98,18570.0,316.574,316.8108,316.4063,316.6825,18570.0
2024-08-06 13:40:00,321.06,321.37,321.0,321.1,4888.0,316.7615,317.0673,316.7023,316.8009,4888.0
2024-08-06 13:45:00,321.3,321.39,321.07,321.38,2679.0,316.9982,317.087,316.7713,317.0772,2679.0
2024-08-06 13:50:00,321.56,321.97,321.49,321.94,3178.0,317.2548,317.6593,317.1857,317.6297,3178.0
2024-08-06 13:55:00,321.99,322.09,321.68,321.8,8190.0,317.679,317.7777,317.3732,317.4915,8190.0
2024-08-06 14:00:00,321.71,321.89,321.46,321.72,6759.0,317.4028,317.5803,317.1561,317.4126,6759.0
2024-08-06 14:05:00,321.81,321.81,320.87,321.04,8321.0,317.5014,317.5014,316.574,316.7417,8321.0
2024-08-06 14:10:00,320.92,321.17,320.7,320.7,6382.0,316.6233,316.87,316.4063,316.4063,6382.0
2024-08-06 14:15:00,320.78,321.27,320.74,321.25,8819.0,316.4852,316.9686,316.4457,316.9489,8819.0
2024-08-06 14:20:00,321.24,321.82,321.2,321.82,4497.0,316.939,317.5113,316.8996,317.5113,4497.0
2024-08-06 14:25:00,321.67,321.97,321.48,321.97,9389.0,317.3633,317.6593,317.1758,317.6593,9389.0
2024-08-06 14:30:00,321.87,322.15,321.69,321.84,8605.0,317.5606,317.8369,317.383,317.531,8605.0
2024-08-06 14:35:00,322.02,322.18,321.84,322.1,6733.0,317.7086,317.8665,317.531,317.7875,6733.0
2024-08-06 14:40:00,322.08,322.31,322.0,322.29,11951.0,317.7678,317.9947,317.6889,317.975,11951.0
2024-08-06 14:45:00,322.19,322.66,322.09,322.48,9254.0,317.8763,318.34,317.7777,318.1624,9254.0
2024-08-06 14:50:00,322.46,322.46,322.1,322.13,9243.0,318.1427,318.1427,317.7875,317.8171,9243.0
2024-08-06 14:55:00,322.19,322.29,321.41,321.41,8306.0,317.8763,317.975,317.1068,317.1068,8306.0
2024-08-06 15:00:00,321.34,321.45,320.19,320.33,3474.0,317.0377,317.1462,315.9031,316.0412,3474.0
2024-08-06 15:05:00,320.47,320.57,319.66,320.06,9210.0,316.1794,316.278,315.3802,315.7748,9210.0
2024-08-06 15:10:00,320.04,320.64,319.96,320.52,6185.0,315.7551,316.3471,315.6762,316.2287,6185.0
2024-08-06 15:15:00,320.28,320.65,319.77,320.18,8676.0,315.9919,316.3569,315.4887,315.8932,8676.0
2024-08-06 15:20:00,320.16,321.16,320.07,321.16,11442.0,315.8735,316.8601,315.7847,316.8601,11442.0
2024-08-06 15:25:00,320.95,321.49,320.7,320.92,11695.0,316.6529,317.1857,316.4063,316.6233,11695.0
2024-08-06 15:30:00,320.81,320.93,320.37,320.7,8021.0,316.5148,316.6332,316.0807,316.4063,8021.0
2024-08-06 15:35:00,320.56,320.63,320.2,320.2,11761.0,316.2681,316.3372,315.913,315.913,11761.0
2024-08-06 15:40:00,320.26,320.44,319.8,319.82,15000.0,315.9722,316.1498,315.5183,315.5381,15000.0
2024-08-06 15:45:00,319.86,320.07,319.44,319.54,22303.0,315.5775,315.7847,315.1631,315.2618,22303.0
2024-08-06 15:50:00,319.56,319.9,318.9,319.06,44354.0,315.2815,315.617,314.6304,314.7882,44354.0
2024-08-06 15:55:00,319.0,319.17,318.52,318.61,110531.0,314.729,314.8968,314.2555,314.3443,110531.0
2024-08-07 09:30:00,320.0,323.25,319.95,322.8,42318.0,315.7156,318.9221,315.6663,318.4782,42318.0
2024-08-07 09:35:00,322.8,323.4,321.96,322.12,16673.0,318.4782,319.0701,317.6494,317.8073,16673.0
2024-08-07 09:40:00,322.02,322.8,321.88,322.63,13144.0,317.7086,318.4782,317.5705,318.3104,13144.0
2024-08-07 09:45:00,322.73,323.23,322.05,322.95,16522.0,318.4091,318.9024,317.7382,318.6261,16522.0
2024-08-07 09:50:00,322.81,323.93,322.81,323.93,20256.0,318.488,319.593,318.488,319.593,20256.0
2024-08-07 09:55:00,323.93,324.48,323.73,324.47,25865.0,319.593,320.1357,319.3957,320.1258,25865.0
2024-08-07 10:00:00,324.47,325.74,324.47,324.91,44084.0,320.1258,321.3788,320.1258,320.5599,44084.0
2024-08-07 10:05:00,324.72,325.68,324.38,325.3,19111.0,320.3725,321.3196,320.037,320.9447,19111.0
2024-08-07 10:10:00,325.42,325.45,323.58,323.7,20623.0,321.0631,321.0927,319.2477,319.3661,20623.0
2024-08-07 10:15:00,323.8,323.96,323.31,323.55,23012.0,319.4648,319.6226,318.9813,319.2181,23012.0
2024-08-07 10:20:00,323.56,324.07,323.49,323.65,30179.0,319.228,319.7312,319.1589,319.3168,30179.0
2024-08-07 10:25:00,323.64,323.74,323.03,323.08,11725.0,319.3069,319.4056,318.7051,318.7544,11725.0
2024-08-07 10:30:00,322.97,323.11,322.23,322.57,44153.0,318.6459,318.784,317.9158,318.2512,44153.0
2024-08-07 10:35:00,322.59,322.67,321.97,322.12,14735.0,318.271,318.3499,317.6593,317.8073,14735.0
2024-08-07 10:40:00,321.98,322.22,321.68,322.12,9309.0,317.6691,317.9059,317.3732,317.8073,9309.0
2024-08-07 10:45:00,322.13,323.0,322.11,322.77,32134.0,317.8171,318.6755,317.7974,318.4486,32134.0
2024-08-07 10:50:00,322.74,323.0,322.52,322.96,19494.0,318.419,318.6755,318.2019,318.636,19494.0
2024-08-07 10:55:00,322.95,323.13,322.69,322.83,17913.0,318.6261,318.8037,318.3696,318.5078,17913.0
2024-08-07 11:00:00,322.83,323.27,322.63,322.72,23299.0,318.5078,318.9419,318.3104,318.3992,23299.0
2024-08-07 11:05:00,322.68,323.1,322.62,322.92,11460.0,318.3598,318.7741,318.3006,318.5966,11460.0
2024-08-07 11:10:00,322.85,322.92,322.19,322.75,9524.0,318.5275,318.5966,317.8763,318.4288,9524.0
2024-08-07 11:15:00,322.78,323.44,322.56,322.78,9179.0,318.4584,319.1096,318.2414,318.4584,9179.0
2024-08-07 11:20:00,322.78,322.85,322.42,322.69,10026.0,318.4584,318.5275,318.1032,318.3696,10026.0
2024-08-07 11:25:00,322.65,323.24,322.6,323.16,12245.0,318.3302,318.9123,318.2808,318.8333,12245.0
2024-08-07 11:30:00,323.16,323.17,322.86,322.88,9228.0,318.8333,318.8432,318.5374,318.5571,9228.0
2024-08-07 11:35:00,322.89,323.03,322.61,322.61,15267.0,318.567,318.7051,318.2907,318.2907,15267.0
2024-08-07 11:40:00,322.51,322.72,322.16,322.28,16432.0,318.192,318.3992,317.8467,317.9651,16432.0
2024-08-07 11:45:00,322.19,322.21,321.05,321.05,15361.0,317.8763,317.8961,316.7516,316.7516,15361.0
2024-08-07 11:50:00,321.44,321.81,321.26,321.43,22409.0,317.1364,317.5014,316.9588,317.1265,22409.0
2024-08-07 11:55:00,321.47,321.52,321.28,321.48,13123.0,317.166,317.2153,316.9785,317.1758,13123.0
2024-08-07 12:00:00,321.39,321.48,320.51,320.51,23876.0,317.087,317.1758,316.2188,316.2188,23876.0
2024-08-07 12:05:00,320.34,321.2,320.34,320.89,8758.0,316.0511,316.8996,316.0511,316.5937,8758.0
2024-08-07 12:10:00,320.89,321.26,320.8,321.26,9409.0,316.5937,316.9588,316.5049,316.9588,9409.0
2024-08-07 12:15:00,321.23,321.35,320.96,321.18,5320.0,316.9292,317.0476,316.6628,316.8798,5320.0
2024-08-07 12:20:00,321.21,321.69,321.21,321.41,17722.0,316.9094,317.383,316.9094,317.1068,17722.0
2024-08-07 12:25:00,321.37,321.37,320.78,321.22,15070.0,317.0673,317.0673,316.4852,316.9193,15070.0
2024-08-07 12:30:00,321.06,321.06,320.66,320.81,8524.0,316.7615,316.7615,316.3668,316.5148,8524.0
2024-08-07 12:35:00,320.74,321.11,320.68,320.88,6193.0,316.4457,316.8108,316.3865,316.5839,6193.0
2024-08-07 12:40:00,320.77,321.0,320.23,320.23,4992.0,316.4753,316.7023,315.9426,315.9426,4992.0
2024-08-07 12:45:00,320.28,320.31,319.67,319.78,3509.0,315.9919,316.0215,315.3901,315.4986,3509.0
2024-08-07 12:50:00,319.78,319.78,319.29,319.56,8505.0,315.4986,315.4986,315.0152,315.2815,8505.0
2024-08-07 12:55:00,319.68,319.86,319.36,319.43,8770.0,315.3999,315.5775,315.0842,315.1533,8770.0
2024-08-07 13:00:00,319.37,319.37,318.64,318.8,15720.0,315.0941,315.0941,314.3739,314.5317,15720.0
2024-08-07 13:05:00,318.8,319.11,318.76,318.79,10948.0,314.5317,314.8376,314.4922,314.5218,10948.0
2024-08-07 13:10:00,318.85,318.87,318.41,318.46,14199.0,314.581,314.6008,314.1469,314.1963,14199.0
2024-08-07 13:15:00,318.32,318.51,318.32,318.32,3098.0,314.0581,314.2456,314.0581,314.0581,3098.0
2024-08-07 13:20:00,318.49,319.32,318.47,319.28,11650.0,314.2259,315.0448,314.2061,315.0053,11650.0
2024-08-07 13:25:00,319.31,319.82,319.1,319.1,8905.0,315.0349,315.5381,314.8277,314.8277,8905.0
2024-08-07 13:30:00,319.12,319.63,319.05,319.49,4749.0,314.8474,315.3506,314.7784,315.2125,4749.0
2024-08-07 13:35:00,319.68,320.05,319.52,319.92,4997.0,315.3999,315.765,315.2421,315.6367,4997.0
2024-08-07 13:40:00,320.0,320.4,319.74,320.4,29472.0,315.7156,316.1103,315.4591,316.1103,29472.0
2024-08-07 13:45:00,320.25,320.39,319.39,319.39,29839.0,315.9623,316.1004,315.1138,315.1138,29839.0
2024-08-07 13:50:00,319.5,319.94,318.99,319.47,7520.0,315.2223,315.6564,314.7192,315.1927,7520.0
2024-08-07 13:55:00,319.46,319.5,318.91,319.5,9080.0,315.1829,315.2223,314.6402,315.2223,9080.0
2024-08-07 14:00:00,319.46,319.46,319.0,319.02,6421.0,315.1829,315.1829,314.729,314.7488,6421.0
2024-08-07 14:05:00,319.2,319.45,318.93,319.17,28570.0,314.9264,315.173,314.66,314.8968,28570.0
2024-08-07 14:10:00,319.29,319.29,318.42,318.42,9321.0,315.0152,315.0152,314.1568,314.1568,9321.0
2024-08-07 14:15:00,318.55,318.65,318.02,318.58,8356.0,314.2851,314.3837,313.7622,314.3147,8356.0
2024-08-07 14:20:00,318.66,319.04,318.4,318.43,3737.0,314.3936,314.7685,314.1371,314.1667,3737.0
2024-08-07 14:25:00,318.44,319.13,318.44,319.08,5789.0,314.1765,314.8573,314.1765,314.808,5789.0
2024-08-07 14:30:00,319.08,319.09,318.34,318.59,9065.0,314.808,314.8178,314.0779,314.3245,9065.0
2024-08-07 14:35:00,318.89,319.01,318.61,318.9,4109.0,314.6205,314.7389,314.3443,314.6304,4109.0
2024-08-07 14:40:00,318.89,319.25,318.89,319.25,5284.0,314.6205,314.9757,314.6205,314.9757,5284.0
2024-08-07 14:45:00,319.1,319.1,318.19,318.32,5410.0,314.8277,314.8277,313.9299,314.0581,5410.0
2024-08-07 14:50:00,318.45,318.59,318.1,318.46,9021.0,314.1864,314.3245,313.8411,314.1963,9021.0
2024-08-07 14:55:00,318.44,318.74,318.42,318.61,3696.0,314.1765,314.4725,314.1568,314.3443,3696.0
2024-08-07 15:00:00,318.54,319.26,318.54,319.26,7141.0,314.2752,314.9856,314.2752,314.9856,7141.0
2024-08-07 15:05:00,319.27,319.54,319.17,319.38,6371.0,314.9954,315.2618,314.8968,315.1039,6371.0
2024-08-07 15:10:00,319.28,319.53,319.13,319.16,9910.0,315.0053,315.2519,314.8573,314.8869,9910.0
2024-08-07 15:15:00,319.24,319.53,319.24,319.44,7844.0,314.9658,315.2519,314.9658,315.1631,7844.0
2024-08-07 15:20:00,319.52,319.7,318.95,319.08,13630.0,315.2421,315.4197,314.6797,314.808,13630.0
2024-08-07 15:25:00,319.06,319.22,318.83,318.97,8257.0,314.7882,314.9461,314.5613,314.6994,8257.0
2024-08-07 15:30:00,318.97,319.37,318.78,319.13,20025.0,314.6994,315.0941,314.512,314.8573,20025.0
2024-08-07 15:35:00,319.23,319.74,319.12,319.58,9123.0,314.956,315.4591,314.8474,315.3013,9123.0
2024-08-07 15:40:00,319.46,319.54,319.07,319.17,21093.0,315.1829,315.2618,314.7981,314.8968,21093.0
2024-08-07 15:45:00,319.23,319.77,319.19,319.69,17949.0,314.956,315.4887,314.9165,315.4098,17949.0
2024-08-07 15:50:00,319.65,319.66,318.94,319.08,38449.0,315.3703,315.3802,314.6698,314.808,38449.0
2024-08-07 15:55:00,319.09,319.18,317.93,318.27,139952.0,314.8178,314.9066,313.6734,314.0088,139952.0
2024-08-08 09:30:00,315.3,318.01,315.17,317.46,81463.0,311.0786,313.7523,310.9503,313.2097,81463.0
2024-08-08 09:35:00,317.56,319.51,317.49,317.71,19809.0,313.3083,315.2322,313.2393,313.4563,19809.0
2024-08-08 09:40:00,317.82,317.93,316.76,316.97,8230.0,313.5648,313.6734,312.519,312.7262,8230.0
2024-08-08 09:45:00,316.95,317.22,315.55,315.7,29219.0,312.7065,312.9729,311.3252,311.4732,29219.0
2024-08-08 09:50:00,315.61,316.37,315.54,315.94,37952.0,311.3844,312.1342,311.3154,311.71,37952.0
2024-08-08 09:55:00,315.95,317.51,315.7,317.27,24472.0,311.7199,313.259,311.4732,313.0222,24472.0
2024-08-08 10:00:00,317.27,318.84,316.98,318.52,13564.0,313.0222,314.5712,312.7361,314.2555,13564.0
2024-08-08 10:05:00,318.34,318.86,318.23,318.55,18534.0,314.0779,314.5909,313.9693,314.2851,18534.0
2024-08-08 10:10:00,318.44,318.68,317.75,317.75,12540.0,314.1765,314.4133,313.4958,313.4958,12540.0
2024-08-08 10:15:00,317.98,318.39,317.69,318.3,5686.0,313.7227,314.1272,313.4366,314.0384,5686.0
2024-08-08 10:20:00,318.47,318.5,317.73,317.93,9560.0,314.2061,314.2357,313.476,313.6734,9560.0
2024-08-08 10:25:00,318.14,318.49,318.04,318.35,8101.0,313.8805,314.2259,313.7819,314.0877,8101.0
2024-08-08 10:30:00,318.27,318.48,317.73,317.87,12928.0,314.0088,314.216,313.476,313.6142,12928.0
2024-08-08 10:35:00,317.88,318.22,317.69,318.0,11335.0,313.624,313.9595,313.4366,313.7424,11335.0
2024-08-08 10:40:00,317.99,318.3,317.71,317.82,5061.0,313.7326,314.0384,313.4563,313.5648,5061.0
2024-08-08 10:45:00,317.65,317.95,317.55,317.9,9461.0,313.3971,313.6931,313.2984,313.6438,9461.0
2024-08-08 10:50:00,317.96,318.54,317.95,318.39,15885.0,313.703,314.2752,313.6931,314.1272,15885.0
2024-08-08 10:55:00,318.6,318.68,318.24,318.41,6145.0,314.3344,314.4133,313.9792,314.1469,6145.0
2024-08-08 11:00:00,318.41,318.41,317.68,317.68,7817.0,314.1469,314.1469,313.4267,313.4267,7817.0
2024-08-08 11:05:00,317.77,317.85,316.98,317.14,7921.0,313.5155,313.5944,312.7361,312.8939,7921.0
2024-08-08 11:10:00,317.21,317.37,316.5,316.5,9339.0,312.963,313.1209,312.2625,312.2625,9339.0
2024-08-08 11:15:00,316.25,316.76,316.02,316.76,8654.0,312.0159,312.519,311.7889,312.519,8654.0
2024-08-08 11:20:00,316.66,317.22,316.66,317.0,7096.0,312.4204,312.9729,312.4204,312.7558,7096.0
2024-08-08 11:25:00,317.0,317.15,316.63,316.63,20676.0,312.7558,312.9038,312.3908,312.3908,20676.0
2024-08-08 11:30:00,316.67,316.76,316.33,316.33,5968.0,312.4302,312.519,312.0948,312.0948,5968.0
2024-08-08 11:35:00,316.32,316.45,316.19,316.32,4083.0,312.0849,312.2132,311.9567,312.0849,4083.0
2024-08-08 11:40:00,316.24,316.24,315.65,315.66,5561.0,312.006,312.006,311.4239,311.4338,5561.0
2024-08-08 11:45:00,315.66,315.77,315.44,315.44,6362.0,311.4338,311.5423,311.2167,311.2167,6362.0
2024-08-08 11:50:00,315.52,315.74,315.44,315.67,10314.0,311.2956,311.5127,311.2167,311.4436,10314.0
2024-08-08 11:55:00,315.67,315.98,315.65,315.78,22272.0,311.4436,311.7495,311.4239,311.5521,22272.0
2024-08-08 12:00:00,315.79,315.98,315.65,315.92,5645.0,311.562,311.7495,311.4239,311.6903,5645.0
2024-08-08 12:05:00,315.91,316.15,315.84,316.01,11190.0,311.6804,311.9172,311.6113,311.7791,11190.0
2024-08-08 12:10:00,315.98,316.24,315.76,316.02,11301.0,311.7495,312.006,311.5324,311.7889,11301.0
2024-08-08 12:15:00,316.01,316.05,315.85,315.94,4753.0,311.7791,311.8185,311.6212,311.71,4753.0
2024-08-08 12:20:00,315.93,316.08,315.37,315.38,4014.0,311.7001,311.8481,311.1476,311.1575,4014.0
2024-08-08 12:25:00,315.45,315.66,315.31,315.6,5347.0,311.2266,311.4338,311.0884,311.3746,5347.0
2024-08-08 12:30:00,315.7,315.7,315.34,315.58,4413.0,311.4732,311.4732,311.118,311.3548,4413.0
2024-08-08 12:35:00,315.39,315.43,315.0,315.0,12199.0,311.1674,311.2068,310.7826,310.7826,12199.0
2024-08-08 12:40:00,315.03,315.18,314.93,315.0,4537.0,310.8122,310.9602,310.7135,310.7826,4537.0
2024-08-08 12:45:00,314.93,315.13,314.93,315.01,10204.0,310.7135,310.9108,310.7135,310.7925,10204.0
2024-08-08 12:50:00,314.99,315.1,314.72,314.99,14932.0,310.7727,310.8813,310.5063,310.7727,14932.0
2024-08-08 12:55:00,315.03,315.03,314.78,314.89,2910.0,310.8122,310.8122,310.5655,310.6741,2910.0
2024-08-08 13:00:00,314.95,315.0,314.47,314.47,4365.0,310.7333,310.7826,310.2597,310.2597,4365.0
2024-08-08 13:05:00,314.6,315.05,314.56,314.99,9090.0,310.3879,310.8319,310.3485,310.7727,9090.0
2024-08-08 13:10:00,315.04,315.14,314.9,314.93,5420.0,310.8221,310.9207,310.6839,310.7135,5420.0
2024-08-08 13:15:00,314.96,315.43,314.96,315.43,6285.0,310.7431,311.2068,310.7431,311.2068,6285.0
2024-08-08 13:20:00,315.33,315.91,315.33,315.68,4271.0,311.1082,311.6804,311.1082,311.4535,4271.0
2024-08-08 13:25:00,315.76,316.27,315.69,316.15,7033.0,311.5324,312.0356,311.4634,311.9172,7033.0
2024-08-08 13:30:00,316.0,316.23,315.99,316.17,2887.0,311.7692,311.9961,311.7593,311.9369,2887.0
2024-08-08 13:35:00,316.1,316.33,315.97,316.1,6966.0,311.8679,312.0948,311.7396,311.8679,6966.0
2024-08-08 13:40:00,316.2,316.49,316.18,316.38,7062.0,311.9665,312.2526,311.9468,312.1441,7062.0
2024-08-08 13:45:00,316.36,316.62,316.36,316.37,4633.0,312.1244,312.3809,312.1244,312.1342,4633.0
2024-08-08 13:50:00,316.37,316.49,316.15,316.21,3748.0,312.1342,312.2526,311.9172,311.9764,3748.0
2024-08-08 13:55:00,316.34,316.36,316.13,316.18,5941.0,312.1046,312.1244,311.8975,311.9468,5941.0
2024-08-08 14:00:00,316.2,316.42,316.05,316.37,20442.0,311.9665,312.1836,311.8185,312.1342,20442.0
2024-08-08 14:05:00,316.37,316.71,316.3,316.53,14707.0,312.1342,312.4697,312.0652,312.2921,14707.0
2024-08-08 14:10:00,316.46,316.54,316.3,316.52,4478.0,312.223,312.302,312.0652,312.2822,4478.0
2024-08-08 14:15:00,316.53,316.89,316.49,316.82,5031.0,312.2921,312.6473,312.2526,312.5782,5031.0
2024-08-08 14:20:00,316.89,317.05,316.89,316.93,9237.0,312.6473,312.8051,312.6473,312.6867,9237.0
2024-08-08 14:25:00,316.91,316.95,316.36,316.36,2994.0,312.667,312.7065,312.1244,312.1244,2994.0
2024-08-08 14:30:00,316.49,316.78,316.25,316.41,12559.0,312.2526,312.5388,312.0159,312.1737,12559.0
2024-08-08 14:35:00,316.52,316.52,316.06,316.06,3853.0,312.2822,312.2822,311.8284,311.8284,3853.0
2024-08-08 14:40:00,316.05,316.05,315.57,315.71,10988.0,311.8185,311.8185,311.345,311.4831,10988.0
2024-08-08 14:45:00,315.72,316.11,315.63,316.1,10667.0,311.4929,311.8777,311.4042,311.8679,10667.0
2024-08-08 14:50:00,316.06,316.21,315.94,316.1,10283.0,311.8284,311.9764,311.71,311.8679,10283.0
2024-08-08 14:55:00,316.1,316.31,316.09,316.13,4900.0,311.8679,312.0751,311.858,311.8975,4900.0
2024-08-08 15:00:00,316.15,316.27,315.94,315.94,8544.0,311.9172,312.0356,311.71,311.71,8544.0
2024-08-08 15:05:00,315.95,316.5,315.93,316.47,9945.0,311.7199,312.2625,311.7001,312.2329,9945.0
2024-08-08 15:10:00,316.48,316.86,316.48,316.78,8275.0,312.2428,312.6177,312.2428,312.5388,8275.0
2024-08-08 15:15:00,316.86,316.99,316.63,316.65,4345.0,312.6177,312.7459,312.3908,312.4105,4345.0
2024-08-08 15:20:00,316.69,316.95,316.37,316.37,21046.0,312.45,312.7065,312.1342,312.1342,21046.0
2024-08-08 15:25:00,316.37,316.52,316.19,316.2,10220.0,312.1342,312.2822,311.9567,311.9665,10220.0
2024-08-08 15:30:00,316.19,316.31,315.62,315.86,14011.0,311.9567,312.0751,311.3943,311.6311,14011.0
2024-08-08 15:35:00,315.85,315.85,315.51,315.72,16668.0,311.6212,311.6212,311.2858,311.4929,16668.0
2024-08-08 15:40:00,315.72,316.6,315.71,316.6,16540.0,311.4929,312.3612,311.4831,312.3612,16540.0
2024-08-08 15:45:00,316.6,316.66,315.94,315.95,24993.0,312.3612,312.4204,311.71,311.7199,24993.0
2024-08-08 15:50:00,315.83,316.09,315.44,315.9,58072.0,311.6015,311.858,311.2167,311.6705,58072.0
2024-08-08 15:55:00,315.97,316.14,315.3,316.03,159878.0,311.7396,311.9073,311.0786,311.7988,159878.0
2024-08-09 09:30:00,316.2,317.06,315.51,316.76,37628.0,311.9665,312.815,311.2858,312.519,37628.0
2024-08-09 09:35:00,316.73,316.92,315.44,315.44,11616.0,312.4894,312.6769,311.2167,311.2167,11616.0
2024-08-09 09:40:00,315.54,315.79,314.22,314.31,6554.0,311.3154,311.562,310.013,310.1018,6554.0
2024-08-09 09:45:00,314.41,314.62,313.69,313.69,11339.0,310.2005,310.4077,309.4901,309.4901,11339.0
2024-08-09 09:50:00,313.8,314.21,313.22,314.11,23729.0,309.5987,310.0032,309.0264,309.9045,23729.0
2024-08-09 09:55:00,314.25,314.52,313.59,314.29,20491.0,310.0426,310.309,309.3915,310.0821,20491.0
2024-08-09 10:00:00,314.29,315.22,314.1,314.96,16047.0,310.0821,310.9996,309.8946,310.7431,16047.0
2024-08-09 10:05:00,314.96,314.96,314.39,314.58,13860.0,310.7431,310.7431,310.1808,310.3682,13860.0
2024-08-09 10:10:00,314.59,315.23,314.47,315.03,10169.0,310.3781,311.0095,310.2597,310.8122,10169.0
2024-08-09 10:15:00,315.02,315.04,314.36,314.73,13624.0,310.8023,310.8221,310.1512,310.5162,13624.0
2024-08-09 10:20:00,314.78,315.63,314.75,315.5,7519.0,310.5655,311.4042,310.5359,311.2759,7519.0
2024-08-09 10:25:00,315.5,315.51,315.22,315.31,5941.0,311.2759,311.2858,310.9996,311.0884,5941.0
2024-08-09 10:30:00,315.22,315.32,314.35,314.46,11814.0,310.9996,311.0983,310.1413,310.2498,11814.0
2024-08-09 10:35:00,314.46,314.48,313.88,313.88,18695.0,310.2498,310.2696,309.6776,309.6776,18695.0
2024-08-09 10:40:00,314.04,314.54,313.88,314.22,16152.0,309.8354,310.3287,309.6776,310.013,16152.0
2024-08-09 10:45:00,314.34,314.94,314.13,314.79,9498.0,310.1314,310.7234,309.9242,310.5754,9498.0
2024-08-09 10:50:00,314.75,315.42,314.75,315.19,7942.0,310.5359,311.197,310.5359,310.97,7942.0
2024-08-09 10:55:00,315.18,315.32,314.42,314.45,23115.0,310.9602,311.0983,310.2104,310.24,23115.0
2024-08-09 11:00:00,314.77,315.29,314.77,315.0,6628.0,310.5557,311.0687,310.5557,310.7826,6628.0
2024-08-09 11:05:00,315.04,315.39,315.03,315.34,10340.0,310.8221,311.1674,310.8122,311.118,10340.0
2024-08-09 11:10:00,315.34,315.34,315.1,315.22,10133.0,311.118,311.118,310.8813,310.9996,10133.0
2024-08-09 11:15:00,315.23,315.56,314.99,315.55,12358.0,311.0095,311.3351,310.7727,311.3252,12358.0
2024-08-09 11:20:00,315.48,316.0,315.29,315.95,14186.0,311.2562,311.7692,311.0687,311.7199,14186.0
2024-08-09 11:25:00,315.95,316.04,315.59,315.59,8026.0,311.7199,311.8087,311.3647,311.3647,8026.0
2024-08-09 11:30:00,315.57,315.9,315.51,315.74,4981.0,311.345,311.6705,311.2858,311.5127,4981.0
2024-08-09 11:35:00,315.62,315.92,315.6,315.79,4852.0,311.3943,311.6903,311.3746,311.562,4852.0
2024-08-09 11:40:00,315.9,315.93,315.5,315.7,19771.0,311.6705,311.7001,311.2759,311.4732,19771.0
2024-08-09 11:45:00,315.6,316.11,315.6,315.89,5800.0,311.3746,311.8777,311.3746,311.6607,5800.0
2024-08-09 11:50:00,315.91,316.05,315.79,316.05,3950.0,311.6804,311.8185,311.562,311.8185,3950.0
2024-08-09 11:55:00,316.05,316.05,315.32,315.5,6271.0,311.8185,311.8185,311.0983,311.2759,6271.0
2024-08-09 12:00:00,315.51,315.59,315.33,315.47,3416.0,311.2858,311.3647,311.1082,311.2463,3416.0
2024-08-09 12:05:00,315.47,315.52,315.35,315.47,4012.0,311.2463,311.2956,311.1279,311.2463,4012.0
2024-08-09 12:10:00,315.49,315.57,315.42,315.49,17891.0,311.266,311.345,311.197,311.266,17891.0
2024-08-09 12:15:00,315.49,315.49,315.06,315.26,5146.0,311.266,311.266,310.8418,311.0391,5146.0
2024-08-09 12:20:00,315.26,315.3,315.03,315.12,4730.0,311.0391,311.0786,310.8122,310.901,4730.0
2024-08-09 12:25:00,315.12,315.38,315.11,315.28,11029.0,310.901,311.1575,310.8911,311.0588,11029.0
2024-08-09 12:30:00,315.24,315.71,315.24,315.66,11746.0,311.0194,311.4831,311.0194,311.4338,11746.0
2024-08-09 12:35:00,315.71,315.79,315.66,315.79,1612.0,311.4831,311.562,311.4338,311.562,1612.0
2024-08-09 12:40:00,315.79,315.91,315.58,315.63,4545.0,311.562,311.6804,311.3548,311.4042,4545.0
2024-08-09 12:45:00,315.65,315.76,315.54,315.75,11305.0,311.4239,311.5324,311.3154,311.5225,11305.0
2024-08-09 12:50:00,315.69,315.8,315.36,315.36,4527.0,311.4634,311.5719,311.1378,311.1378,4527.0
2024-08-09 12:55:00,315.41,315.56,315.24,315.48,10442.0,311.1871,311.3351,311.0194,311.2562,10442.0
2024-08-09 13:00:00,315.48,315.74,315.44,315.62,11670.0,311.2562,311.5127,311.2167,311.3943,11670.0
2024-08-09 13:05:00,315.5,315.66,315.34,315.56,9567.0,311.2759,311.4338,311.118,311.3351,9567.0
2024-08-09 13:10:00,315.56,315.94,315.55,315.88,26642.0,311.3351,311.71,311.3252,311.6508,26642.0
2024-08-09 13:15:00,315.94,316.67,315.81,316.67,13520.0,311.71,312.4302,311.5817,312.4302,13520.0
2024-08-09 13:20:00,316.55,316.77,316.45,316.55,14474.0,312.3118,312.5289,312.2132,312.3118,14474.0
2024-08-09 13:25:00,316.55,316.95,316.54,316.95,9167.0,312.3118,312.7065,312.302,312.7065,9167.0
2024-08-09 13:30:00,316.99,317.22,316.83,317.22,6221.0,312.7459,312.9729,312.5881,312.9729,6221.0
2024-08-09 13:35:00,317.25,317.32,317.13,317.16,11628.0,313.0025,313.0715,312.8841,312.9137,11628.0
2024-08-09 13:40:00,317.24,317.32,316.91,317.11,9612.0,312.9926,313.0715,312.667,312.8643,9612.0
2024-08-09 13:45:00,317.13,317.21,317.06,317.07,18197.0,312.8841,312.963,312.815,312.8249,18197.0
2024-08-09 13:50:00,317.07,317.17,316.64,316.78,20499.0,312.8249,312.9235,312.4006,312.5388,20499.0
2024-08-09 13:55:00,316.8,316.81,316.67,316.75,5543.0,312.5585,312.5684,312.4302,312.5092,5543.0
2024-08-09 14:00:00,316.75,316.98,316.64,316.75,4714.0,312.5092,312.7361,312.4006,312.5092,4714.0
2024-08-09 14:05:00,316.74,316.85,316.65,316.74,5858.0,312.4993,312.6078,312.4105,312.4993,5858.0
2024-08-09 14:10:00,316.77,316.77,316.2,316.32,8467.0,312.5289,312.5289,311.9665,312.0849,8467.0
2024-08-09 14:15:00,316.23,316.34,316.0,316.34,19459.0,311.9961,312.1046,311.7692,312.1046,19459.0
2024-08-09 14:20:00,316.42,316.42,315.79,315.8,5664.0,312.1836,312.1836,311.562,311.5719,5664.0
2024-08-09 14:25:00,315.75,316.04,315.55,315.63,9316.0,311.5225,311.8087,311.3252,311.4042,9316.0
2024-08-09 14:30:00,315.57,315.85,315.49,315.6,7552.0,311.345,311.6212,311.266,311.3746,7552.0
2024-08-09 14:35:00,315.54,315.83,315.54,315.81,5637.0,311.3154,311.6015,311.3154,311.5817,5637.0
2024-08-09 14:40:00,315.77,315.92,315.69,315.78,5875.0,311.5423,311.6903,311.4634,311.5521,5875.0
2024-08-09 14:45:00,315.81,315.92,315.74,315.81,5032.0,311.5817,311.6903,311.5127,311.5817,5032.0
2024-08-09 14:50:00,315.8,315.82,315.2,315.48,7667.0,311.5719,311.5916,310.9799,311.2562,7667.0
2024-08-09 14:55:00,315.35,315.51,315.19,315.48,8773.0,311.1279,311.2858,310.97,311.2562,8773.0
2024-08-09 15:00:00,315.5,315.54,315.3,315.34,5928.0,311.2759,311.3154,311.0786,311.118,5928.0
2024-08-09 15:05:00,315.47,315.7,315.46,315.68,5297.0,311.2463,311.4732,311.2364,311.4535,5297.0
2024-08-09 15:10:00,315.76,315.91,315.65,315.91,5666.0,311.5324,311.6804,311.4239,311.6804,5666.0
2024-08-09 15:15:00,315.98,316.45,315.91,316.4,8249.0,311.7495,312.2132,311.6804,312.1638,8249.0
2024-08-09 15:20:00,316.4,316.4,315.98,316.09,10557.0,312.1638,312.1638,311.7495,311.858,10557.0
2024-08-09 15:25:00,316.09,316.34,316.04,316.18,18651.0,311.858,312.1046,311.8087,311.9468,18651.0
2024-08-09 15:30:00,316.23,316.51,315.96,316.1,14450.0,311.9961,312.2724,311.7297,311.8679,14450.0
2024-08-09 15:35:00,316.11,316.51,315.91,316.02,13062.0,311.8777,312.2724,311.6804,311.7889,13062.0
2024-08-09 15:40:00,316.13,316.39,315.75,315.75,15058.0,311.8975,312.154,311.5225,311.5225,15058.0
2024-08-09 15:45:00,315.79,316.01,315.6,315.82,19177.0,311.562,311.7791,311.3746,311.5916,19177.0
2024-08-09 15:50:00,315.96,316.0,315.24,315.39,44098.0,311.7297,311.7692,311.0194,311.1674,44098.0
2024-08-09 15:55:00,315.45,316.27,315.3,315.82,81163.0,311.2266,312.0356,311.0786,311.5916,81163.0
2024-08-12 09:30:00,315.47,317.33,315.39,315.76,44621.0,311.2463,313.0814,311.1674,311.5324,44621.0
2024-08-12 09:35:00,315.76,316.1,313.98,314.59,32263.0,311.5324,311.8679,309.7762,310.3781,32263.0
2024-08-12 09:40:00,314.59,315.16,313.9,314.11,46302.0,310.3781,310.9404,309.6973,309.9045,46302.0
2024-08-12 09:45:00,314.04,314.18,312.74,313.01,36428.0,309.8354,309.9736,308.5528,308.8192,36428.0
2024-08-12 09:50:00,313.26,313.58,312.92,312.94,33181.0,309.0659,309.3816,308.7304,308.7502,33181.0
2024-08-12 09:55:00,313.17,314.3,313.15,313.93,15065.0,308.9771,310.092,308.9574,309.7269,15065.0
2024-08-12 10:00:00,313.98,314.35,313.53,314.35,10746.0,309.7762,310.1413,309.3323,310.1413,10746.0
2024-08-12 10:05:00,314.32,314.76,314.03,314.35,5236.0,310.1117,310.5458,309.8256,310.1413,5236.0
2024-08-12 10:10:00,314.36,314.74,314.24,314.36,9686.0,310.1512,310.5261,310.0328,310.1512,9686.0
2024-08-12 10:15:00,314.29,314.39,313.56,314.0,26260.0,310.0821,310.1808,309.3619,309.796,26260.0
2024-08-12 10:20:00,313.86,314.23,313.86,314.15,22955.0,309.6579,310.0229,309.6579,309.944,22955.0
2024-08-12 10:25:00,314.26,314.43,314.01,314.3,10176.0,310.0525,310.2202,309.8058,310.092,10176.0
2024-08-12 10:30:00,314.42,315.0,314.3,314.99,7283.0,310.2104,310.7826,310.092,310.7727,7283.0
2024-08-12 10:35:00,315.0,315.77,314.99,315.77,14540.0,310.7826,311.5423,310.7727,311.5423,14540.0
2024-08-12 10:40:00,315.79,316.23,315.53,315.96,46611.0,311.562,311.9961,311.3055,311.7297,46611.0
2024-08-12 10:45:00,315.96,316.08,315.6,315.97,25191.0,311.7297,311.8481,311.3746,311.7396,25191.0
2024-08-12 10:50:00,315.94,316.14,315.82,316.04,20874.0,311.71,311.9073,311.5916,311.8087,20874.0
2024-08-12 10:55:00,316.04,316.25,315.94,316.1,45139.0,311.8087,312.0159,311.71,311.8679,45139.0
2024-08-12 11:00:00,316.22,316.38,315.95,316.23,14389.0,311.9863,312.1441,311.7199,311.9961,14389.0
2024-08-12 11:05:00,316.25,316.43,316.17,316.3,11743.0,312.0159,312.1934,311.9369,312.0652,11743.0
2024-08-12 11:10:00,316.3,316.45,316.22,316.25,11557.0,312.0652,312.2132,311.9863,312.0159,11557.0
2024-08-12 11:15:00,316.34,316.75,316.18,316.29,18849.0,312.1046,312.5092,311.9468,312.0553,18849.0
2024-08-12 11:20:00,316.29,316.46,315.41,315.56,28170.0,312.0553,312.223,311.1871,311.3351,28170.0
2024-08-12 11:25:00,315.34,316.05,315.27,315.67,7813.0,311.118,311.8185,311.049,311.4436,7813.0
2024-08-12 11:30:00,315.79,316.16,315.76,315.97,9260.0,311.562,311.9271,311.5324,311.7396,9260.0
2024-08-12 11:35:00,315.95,316.45,315.95,316.45,5684.0,311.7199,312.2132,311.7199,312.2132,5684.0
2024-08-12 11:40:00,316.4,316.6,316.21,316.28,9165.0,312.1638,312.3612,311.9764,312.0455,9165.0
2024-08-12 11:45:00,316.36,316.76,316.3,316.65,8085.0,312.1244,312.519,312.0652,312.4105,8085.0
2024-08-12 11:50:00,316.55,317.26,316.54,317.26,5893.0,312.3118,313.0123,312.302,313.0123,5893.0
2024-08-12 11:55:00,317.36,317.4,316.82,317.23,21271.0,313.111,313.1505,312.5782,312.9827,21271.0
2024-08-12 12:00:00,317.2,317.47,317.09,317.34,10847.0,312.9531,313.2195,312.8446,313.0913,10847.0
2024-08-12 12:05:00,317.3,317.3,316.4,316.46,21307.0,313.0518,313.0518,312.1638,312.223,21307.0
2024-08-12 12:10:00,316.6,317.15,316.42,316.94,3510.0,312.3612,312.9038,312.1836,312.6966,3510.0
2024-08-12 12:15:00,316.94,316.94,316.2,316.47,10671.0,312.6966,312.6966,311.9665,312.2329,10671.0
2024-08-12 12:20:00,316.47,316.62,316.34,316.49,3666.0,312.2329,312.3809,312.1046,312.2526,3666.0
2024-08-12 12:25:00,316.62,316.74,316.3,316.3,4522.0,312.3809,312.4993,312.0652,312.0652,4522.0
2024-08-12 12:30:00,316.43,316.69,316.3,316.41,5322.0,312.1934,312.45,312.0652,312.1737,5322.0
2024-08-12 12:35:00,316.41,316.55,315.94,316.13,8162.0,312.1737,312.3118,311.71,311.8975,8162.0
2024-08-12 12:40:00,316.17,316.39,316.11,316.3,5880.0,311.9369,312.154,311.8777,312.0652,5880.0
2024-08-12 12:45:00,316.3,316.62,316.29,316.47,7475.0,312.0652,312.3809,312.0553,312.2329,7475.0
2024-08-12 12:50:00,316.38,316.43,316.08,316.38,3462.0,312.1441,312.1934,311.8481,312.1441,3462.0
2024-08-12 12:55:00,316.28,316.32,315.82,315.82,7935.0,312.0455,312.0849,311.5916,311.5916,7935.0
2024-08-12 13:00:00,315.72,315.75,315.46,315.75,4035.0,311.4929,311.5225,311.2364,311.5225,4035.0
2024-08-12 13:05:00,315.69,315.89,315.49,315.63,7186.0,311.4634,311.6607,311.266,311.4042,7186.0
2024-08-12 13:10:00,315.53,315.69,315.35,315.48,5160.0,311.3055,311.4634,311.1279,311.2562,5160.0
2024-08-12 13:15:00,315.5,315.85,315.48,315.71,6876.0,311.2759,311.6212,311.2562,311.4831,6876.0
2024-08-12 13:20:00,315.8,315.94,315.42,315.57,28179.0,311.5719,311.71,311.197,311.345,28179.0
2024-08-12 13:25:00,315.56,315.66,315.15,315.46,6212.0,311.3351,311.4338,310.9306,311.2364,6212.0
2024-08-12 13:30:00,315.47,315.72,315.42,315.56,6266.0,311.2463,311.4929,311.197,311.3351,6266.0
2024-08-12 13:35:00,315.64,315.82,315.4,315.52,7227.0,311.414,311.5916,311.1772,311.2956,7227.0
2024-08-12 13:40:00,315.52,315.62,315.36,315.36,9304.0,311.2956,311.3943,311.1378,311.1378,9304.0
2024-08-12 13:45:00,315.49,315.57,315.13,315.15,6869.0,311.266,311.345,310.9108,310.9306,6869.0
2024-08-12 13:50:00,315.17,315.17,314.79,314.92,4763.0,310.9503,310.9503,310.5754,310.7037,4763.0
2024-08-12 13:55:00,314.94,315.04,314.79,315.02,6373.0,310.7234,310.8221,310.5754,310.8023,6373.0
2024-08-12 14:00:00,314.95,315.4,314.95,315.31,8379.0,310.7333,311.1772,310.7333,311.0884,8379.0
2024-08-12 14:05:00,315.38,315.41,315.08,315.37,8641.0,311.1575,311.1871,310.8615,311.1476,8641.0
2024-08-12 14:10:00,315.42,315.71,315.4,315.7,2269.0,311.197,311.4831,311.1772,311.4732,2269.0
2024-08-12 14:15:00,315.68,315.8,315.37,315.37,8245.0,311.4535,311.5719,311.1476,311.1476,8245.0
2024-08-12 14:20:00,315.42,315.57,314.9,315.03,14336.0,311.197,311.345,310.6839,310.8122,14336.0
2024-08-12 14:25:00,315.06,315.2,314.89,315.0,11277.0,310.8418,310.9799,310.6741,310.7826,11277.0
2024-08-12 14:30:00,314.87,315.03,314.67,314.74,12959.0,310.6543,310.8122,310.457,310.5261,12959.0
2024-08-12 14:35:00,314.74,314.88,314.62,314.88,2940.0,310.5261,310.6642,310.4077,310.6642,2940.0
2024-08-12 14:40:00,314.8,314.87,314.63,314.71,23336.0,310.5853,310.6543,310.4175,310.4965,23336.0
2024-08-12 14:45:00,314.73,314.8,314.53,314.53,13552.0,310.5162,310.5853,310.3189,310.3189,13552.0
2024-08-12 14:50:00,314.61,314.83,314.53,314.68,9880.0,310.3978,310.6149,310.3189,310.4669,9880.0
2024-08-12 14:55:00,314.68,314.8,314.56,314.76,11136.0,310.4669,310.5853,310.3485,310.5458,11136.0
2024-08-12 15:00:00,314.69,315.12,314.69,315.04,10229.0,310.4767,310.901,310.4767,310.8221,10229.0
2024-08-12 15:05:00,314.95,314.95,314.44,314.44,10358.0,310.7333,310.7333,310.2301,310.2301,10358.0
2024-08-12 15:10:00,314.41,314.61,314.36,314.45,11362.0,310.2005,310.3978,310.1512,310.24,11362.0
2024-08-12 15:15:00,314.45,314.55,314.18,314.28,9226.0,310.24,310.3386,309.9736,310.0722,9226.0
2024-08-12 15:20:00,314.28,314.35,314.05,314.35,12047.0,310.0722,310.1413,309.8453,310.1413,12047.0
2024-08-12 15:25:00,314.35,314.7,314.3,314.57,8011.0,310.1413,310.4866,310.092,310.3583,8011.0
2024-08-12 15:30:00,314.57,314.67,313.97,314.11,13505.0,310.3583,310.457,309.7664,309.9045,13505.0
2024-08-12 15:35:00,314.13,314.16,313.71,313.78,10939.0,309.9242,309.9538,309.5099,309.5789,10939.0
2024-08-12 15:40:00,313.78,313.78,313.42,313.51,21835.0,309.5789,309.5789,309.2237,309.3125,21835.0
2024-08-12 15:45:00,313.52,313.54,313.1,313.35,36598.0,309.3224,309.3421,308.908,309.1547,36598.0
2024-08-12 15:50:00,313.35,313.93,312.98,313.13,53846.0,309.1547,309.7269,308.7896,308.9376,53846.0
2024-08-12 15:55:00,313.15,314.27,313.15,314.07,124565.0,308.9574,310.0624,308.9574,309.865,124565.0
2024-08-13 09:30:00,316.11,317.95,315.13,317.95,63151.0,311.8777,313.6931,310.9108,313.6931,63151.0
2024-08-13 09:35:00,317.95,318.0,316.52,317.14,19311.0,313.6931,313.7424,312.2822,312.8939,19311.0
2024-08-13 09:40:00,317.15,317.76,316.67,317.4,15449.0,312.9038,313.5056,312.4302,313.1505,15449.0
2024-08-13 09:45:00,317.45,317.59,316.81,317.31,19019.0,313.1998,313.3379,312.5684,313.0617,19019.0
2024-08-13 09:50:00,317.5,318.27,317.28,317.69,30451.0,313.2491,314.0088,313.0321,313.4366,30451.0
2024-08-13 09:55:00,317.69,318.85,317.68,318.75,20339.0,313.4366,314.581,313.4267,314.4824,20339.0
2024-08-13 10:00:00,318.76,318.88,317.05,317.5,16737.0,314.4922,314.6106,312.8051,313.2491,16737.0
2024-08-13 10:05:00,317.55,318.19,317.38,317.67,16334.0,313.2984,313.9299,313.1307,313.4168,16334.0
2024-08-13 10:10:00,317.53,318.48,317.52,317.79,15100.0,313.2787,314.216,313.2689,313.5352,15100.0
2024-08-13 10:15:00,317.85,317.89,317.28,317.28,23654.0,313.5944,313.6339,313.0321,313.0321,23654.0
2024-08-13 10:20:00,317.76,317.76,317.25,317.59,28750.0,313.5056,313.5056,313.0025,313.3379,28750.0
2024-08-13 10:25:00,317.73,317.74,317.34,317.54,17043.0,313.476,313.4859,313.0913,313.2886,17043.0
2024-08-13 10:30:00,317.55,317.55,316.87,317.06,68180.0,313.2984,313.2984,312.6276,312.815,68180.0
2024-08-13 10:35:00,317.21,317.49,316.98,317.41,22743.0,312.963,313.2393,312.7361,313.1603,22743.0
2024-08-13 10:40:00,317.53,317.53,317.13,317.31,14536.0,313.2787,313.2787,312.8841,313.0617,14536.0
2024-08-13 10:45:00,317.31,317.73,317.3,317.73,23590.0,313.0617,313.476,313.0518,313.476,23590.0
2024-08-13 10:50:00,317.84,317.87,317.54,317.67,15572.0,313.5846,313.6142,313.2886,313.4168,15572.0
2024-08-13 10:55:00,317.67,317.95,317.4,317.87,10494.0,313.4168,313.6931,313.1505,313.6142,10494.0
2024-08-13 11:00:00,317.87,318.53,317.81,318.4,22656.0,313.6142,314.2653,313.555,314.1371,22656.0
2024-08-13 11:05:00,318.4,318.51,318.21,318.39,7734.0,314.1371,314.2456,313.9496,314.1272,7734.0
2024-08-13 11:10:00,318.39,318.55,318.22,318.48,10850.0,314.1272,314.2851,313.9595,314.216,10850.0
2024-08-13 11:15:00,318.47,318.89,318.46,318.78,11333.0,314.2061,314.6205,314.1963,314.512,11333.0
2024-08-13 11:20:00,318.87,318.89,318.63,318.76,5001.0,314.6008,314.6205,314.364,314.4922,5001.0
2024-08-13 11:25:00,318.77,318.77,318.31,318.42,27895.0,314.5021,314.5021,314.0483,314.1568,27895.0
2024-08-13 11:30:00,318.3,318.5,318.22,318.3,8343.0,314.0384,314.2357,313.9595,314.0384,8343.0
2024-08-13 11:35:00,318.23,318.31,317.8,317.87,5713.0,313.9693,314.0483,313.5451,313.6142,5713.0
2024-08-13 11:40:00,318.0,318.0,317.73,317.81,5839.0,313.7424,313.7424,313.476,313.555,5839.0
2024-08-13 11:45:00,317.81,317.81,317.57,317.67,7606.0,313.555,313.555,313.3182,313.4168,7606.0
2024-08-13 11:50:00,317.67,318.05,317.61,318.05,5848.0,313.4168,313.7918,313.3576,313.7918,5848.0
2024-08-13 11:55:00,317.91,317.98,317.58,317.85,6207.0,313.6536,313.7227,313.328,313.5944,6207.0
2024-08-13 12:00:00,317.84,318.03,317.78,318.0,5326.0,313.5846,313.772,313.5254,313.7424,5326.0
2024-08-13 12:05:00,318.0,318.14,317.9,317.9,8512.0,313.7424,313.8805,313.6438,313.6438,8512.0
2024-08-13 12:10:00,318.0,318.25,317.83,318.19,20781.0,313.7424,313.9891,313.5747,313.9299,20781.0
2024-08-13 12:15:00,318.05,318.35,318.01,318.34,2746.0,313.7918,314.0877,313.7523,314.0779,2746.0
2024-08-13 12:20:00,318.47,318.76,318.36,318.54,3672.0,314.2061,314.4922,314.0976,314.2752,3672.0
2024-08-13 12:25:00,318.55,318.56,318.26,318.35,2651.0,314.2851,314.2949,313.9989,314.0877,2651.0
2024-08-13 12:30:00,318.37,318.42,318.11,318.27,4502.0,314.1075,314.1568,313.851,314.0088,4502.0
2024-08-13 12:35:00,318.36,318.37,318.2,318.32,4627.0,314.0976,314.1075,313.9397,314.0581,4627.0
2024-08-13 12:40:00,318.32,318.58,318.32,318.57,6983.0,314.0581,314.3147,314.0581,314.3048,6983.0
2024-08-13 12:45:00,318.52,318.78,318.45,318.78,3011.0,314.2555,314.512,314.1864,314.512,3011.0
2024-08-13 12:50:00,318.77,319.1,318.76,319.03,3183.0,314.5021,314.8277,314.4922,314.7586,3183.0
2024-08-13 12:55:00,318.91,319.07,318.89,319.02,3956.0,314.6402,314.7981,314.6205,314.7488,3956.0
2024-08-13 13:00:00,319.07,319.07,318.64,318.73,5285.0,314.7981,314.7981,314.3739,314.4626,5285.0
2024-08-13 13:05:00,318.82,318.95,318.8,318.82,3928.0,314.5514,314.6797,314.5317,314.5514,3928.0
2024-08-13 13:10:00,318.88,318.88,318.75,318.86,2341.0,314.6106,314.6106,314.4824,314.5909,2341.0
2024-08-13 13:15:00,318.91,318.95,318.79,318.95,5147.0,314.6402,314.6797,314.5218,314.6797,5147.0
2024-08-13 13:20:00,318.87,319.0,318.82,318.82,6027.0,314.6008,314.729,314.5514,314.5514,6027.0
2024-08-13 13:25:00,318.81,318.93,318.8,318.83,1901.0,314.5416,314.66,314.5317,314.5613,1901.0
2024-08-13 13:30:00,318.91,318.93,318.69,318.7,6761.0,314.6402,314.66,314.4232,314.4331,6761.0
2024-08-13 13:35:00,318.65,318.81,318.3,318.49,4685.0,314.3837,314.5416,314.0384,314.2259,4685.0
2024-08-13 13:40:00,318.59,318.63,318.43,318.59,4945.0,314.3245,314.364,314.1667,314.3245,4945.0
2024-08-13 13:45:00,318.54,318.63,318.07,318.38,7993.0,314.2752,314.364,313.8115,314.1173,7993.0
2024-08-13 13:50:00,318.26,318.64,318.25,318.63,11312.0,313.9989,314.3739,313.9891,314.364,11312.0
2024-08-13 13:55:00,318.71,318.93,318.48,318.93,9223.0,314.4429,314.66,314.216,314.66,9223.0
2024-08-13 14:00:00,318.86,319.07,318.81,318.96,2471.0,314.5909,314.7981,314.5416,314.6896,2471.0
2024-08-13 14:05:00,318.96,319.07,318.7,318.9,15668.0,314.6896,314.7981,314.4331,314.6304,15668.0
2024-08-13 14:10:00,318.95,319.1,318.95,319.1,1802.0,314.6797,314.8277,314.6797,314.8277,1802.0
2024-08-13 14:15:00,319.06,319.14,318.88,318.9,6509.0,314.7882,314.8672,314.6106,314.6304,6509.0
2024-08-13 14:20:00,318.85,319.07,318.83,319.06,5478.0,314.581,314.7981,314.5613,314.7882,5478.0
2024-08-13 14:25:00,319.07,319.36,318.98,319.09,11617.0,314.7981,315.0842,314.7093,314.8178,11617.0
2024-08-13 14:30:00,319.2,319.3,319.11,319.19,3898.0,314.9264,315.025,314.8376,314.9165,3898.0
2024-08-13 14:35:00,319.3,319.51,319.3,319.47,4562.0,315.025,315.2322,315.025,315.1927,4562.0
2024-08-13 14:40:00,319.47,319.5,319.3,319.39,6534.0,315.1927,315.2223,315.025,315.1138,6534.0
2024-08-13 14:45:00,319.39,319.5,319.29,319.5,4635.0,315.1138,315.2223,315.0152,315.2223,4635.0
2024-08-13 14:50:00,319.49,319.56,319.38,319.51,5485.0,315.2125,315.2815,315.1039,315.2322,5485.0
2024-08-13 14:55:00,319.55,319.79,319.49,319.69,14639.0,315.2717,315.5085,315.2125,315.4098,14639.0
2024-08-13 15:00:00,319.75,319.93,319.7,319.8,6091.0,315.469,315.6466,315.4197,315.5183,6091.0
2024-08-13 15:05:00,319.8,319.85,319.67,319.8,9400.0,315.5183,315.5677,315.3901,315.5183,9400.0
2024-08-13 15:10:00,319.82,319.87,319.73,319.82,6457.0,315.5381,315.5874,315.4493,315.5381,6457.0
2024-08-13 15:15:00,319.76,319.88,319.67,319.74,12541.0,315.4789,315.5973,315.3901,315.4591,12541.0
2024-08-13 15:20:00,319.72,319.97,319.62,319.95,11561.0,315.4394,315.686,315.3407,315.6663,11561.0
2024-08-13 15:25:00,319.95,320.08,319.89,320.02,19218.0,315.6663,315.7946,315.6071,315.7354,19218.0
2024-08-13 15:30:00,320.0,320.17,319.9,320.03,18747.0,315.7156,315.8834,315.617,315.7452,18747.0
2024-08-13 15:35:00,320.02,320.18,319.94,319.96,15786.0,315.7354,315.8932,315.6564,315.6762,15786.0
2024-08-13 15:40:00,319.98,320.07,319.35,319.35,18642.0,315.6959,315.7847,315.0743,315.0743,18642.0
2024-08-13 15:45:00,319.41,319.95,319.28,319.95,25776.0,315.1335,315.6663,315.0053,315.6663,25776.0
2024-08-13 15:50:00,319.87,319.97,318.72,318.91,35247.0,315.5874,315.686,314.4528,314.6402,35247.0
2024-08-13 15:55:00,319.07,319.4,318.72,319.37,79372.0,314.7981,315.1237,314.4528,315.0941,79372.0
2024-08-14 09:30:00,320.0,320.28,318.75,318.99,45958.0,315.7156,315.9919,314.4824,314.7192,45958.0
2024-08-14 09:35:00,318.96,319.33,318.13,319.1,23863.0,314.6896,315.0546,313.8707,314.8277,23863.0
2024-08-14 09:40:00,319.68,319.89,319.27,319.53,13082.0,315.3999,315.6071,314.9954,315.2519,13082.0
2024-08-14 09:45:00,319.87,320.43,319.85,320.18,5471.0,315.5874,316.1399,315.5677,315.8932,5471.0
2024-08-14 09:50:00,320.34,322.07,320.34,321.65,15650.0,316.0511,317.7579,316.0511,317.3436,15650.0
2024-08-14 09:55:00,321.72,322.02,320.23,320.23,22095.0,317.4126,317.7086,315.9426,315.9426,22095.0
2024-08-14 10:00:00,319.89,320.0,319.08,319.38,9924.0,315.6071,315.7156,314.808,315.1039,9924.0
2024-08-14 10:05:00,319.37,319.65,319.0,319.65,10021.0,315.0941,315.3703,314.729,315.3703,10021.0
2024-08-14 10:10:00,319.67,320.01,319.21,319.69,11665.0,315.3901,315.7255,314.9362,315.4098,11665.0
2024-08-14 10:15:00,319.89,320.25,319.76,320.09,7000.0,315.6071,315.9623,315.4789,315.8044,7000.0
2024-08-14 10:20:00,320.1,320.22,318.74,318.83,21445.0,315.8143,315.9327,314.4725,314.5613,21445.0
2024-08-14 10:25:00,318.62,318.84,318.02,318.63,30473.0,314.3541,314.5712,313.7622,314.364,30473.0
2024-08-14 10:30:00,318.63,319.01,318.43,318.44,7225.0,314.364,314.7389,314.1667,314.1765,7225.0
2024-08-14 10:35:00,318.5,319.13,318.41,318.6,10317.0,314.2357,314.8573,314.1469,314.3344,10317.0
2024-08-14 10:40:00,318.57,318.81,318.4,318.65,10394.0,314.3048,314.5416,314.1371,314.3837,10394.0
2024-08-14 10:45:00,318.55,319.18,318.55,318.77,5034.0,314.2851,314.9066,314.2851,314.5021,5034.0
2024-08-14 10:50:00,318.82,319.1,318.48,318.69,8808.0,314.5514,314.8277,314.216,314.4232,8808.0
2024-08-14 10:55:00,318.82,319.26,318.67,318.88,7498.0,314.5514,314.9856,314.4035,314.6106,7498.0
2024-08-14 11:00:00,318.9,319.34,318.71,319.34,6721.0,314.6304,315.0645,314.4429,315.0645,6721.0
2024-08-14 11:05:00,319.35,319.59,319.1,319.53,34330.0,315.0743,315.3111,314.8277,315.2519,34330.0
2024-08-14 11:10:00,319.56,319.69,319.31,319.39,18390.0,315.2815,315.4098,315.0349,315.1138,18390.0
2024-08-14 11:15:00,319.3,319.42,319.09,319.24,10205.0,315.025,315.1434,314.8178,314.9658,10205.0
2024-08-14 11:20:00,319.36,319.69,319.32,319.61,3192.0,315.0842,315.4098,315.0448,315.3309,3192.0
2024-08-14 11:25:00,319.49,319.59,319.29,319.35,3425.0,315.2125,315.3111,315.0152,315.0743,3425.0
2024-08-14 11:30:00,319.34,319.61,319.3,319.39,3162.0,315.0645,315.3309,315.025,315.1138,3162.0
2024-08-14 11:35:00,319.53,319.6,319.23,319.4,2523.0,315.2519,315.321,314.956,315.1237,2523.0
2024-08-14 11:40:00,319.4,319.54,319.4,319.44,3511.0,315.1237,315.2618,315.1237,315.1631,3511.0
2024-08-14 11:45:00,319.44,319.78,319.44,319.67,6957.0,315.1631,315.4986,315.1631,315.3901,6957.0
2024-08-14 11:50:00,319.77,320.0,319.64,319.98,5936.0,315.4887,315.7156,315.3605,315.6959,5936.0
2024-08-14 11:55:00,319.88,319.91,319.72,319.76,5027.0,315.5973,315.6269,315.4394,315.4789,5027.0
2024-08-14 12:00:00,319.75,319.89,319.62,319.72,2936.0,315.469,315.6071,315.3407,315.4394,2936.0
2024-08-14 12:05:00,319.72,320.0,319.57,319.76,5643.0,315.4394,315.7156,315.2914,315.4789,5643.0
2024-08-14 12:10:00,319.87,319.95,319.74,319.78,2396.0,315.5874,315.6663,315.4591,315.4986,2396.0
2024-08-14 12:15:00,319.69,319.73,319.36,319.49,3504.0,315.4098,315.4493,315.0842,315.2125,3504.0
2024-08-14 12:20:00,319.45,319.46,318.89,319.02,5119.0,315.173,315.1829,314.6205,314.7488,5119.0
2024-08-14 12:25:00,319.03,319.15,318.8,319.06,12900.0,314.7586,314.877,314.5317,314.7882,12900.0
2024-08-14 12:30:00,319.06,319.08,318.82,318.99,3530.0,314.7882,314.808,314.5514,314.7192,3530.0
2024-08-14 12:35:00,319.01,319.3,318.85,319.02,5742.0,314.7389,315.025,314.581,314.7488,5742.0
2024-08-14 12:40:00,319.0,319.03,318.77,318.84,15019.0,314.729,314.7586,314.5021,314.5712,15019.0
2024-08-14 12:45:00,318.71,318.97,318.66,318.91,8274.0,314.4429,314.6994,314.3936,314.6402,8274.0
2024-08-14 12:50:00,318.93,319.13,318.82,319.13,4638.0,314.66,314.8573,314.5514,314.8573,4638.0
2024-08-14 12:55:00,319.14,319.49,319.05,319.25,7145.0,314.8672,315.2125,314.7784,314.9757,7145.0
2024-08-14 13:00:00,319.17,319.18,319.14,319.15,900.0,314.8968,314.9066,314.8672,314.877,900.0
2024-08-14 13:05:00,319.16,319.34,319.15,319.31,2044.0,314.8869,315.0645,314.877,315.0349,2044.0
2024-08-14 13:10:00,319.25,319.25,318.98,319.07,3505.0,314.9757,314.9757,314.7093,314.7981,3505.0
2024-08-14 13:15:00,319.07,319.43,319.07,319.12,4359.0,314.7981,315.1533,314.7981,314.8474,4359.0
2024-08-14 13:20:00,319.19,319.19,318.86,319.04,4071.0,314.9165,314.9165,314.5909,314.7685,4071.0
2024-08-14 13:25:00,319.09,319.18,318.88,319.06,3756.0,314.8178,314.9066,314.6106,314.7882,3756.0
2024-08-14 13:30:00,319.0,319.27,318.99,319.16,8056.0,314.729,314.9954,314.7192,314.8869,8056.0
2024-08-14 13:35:00,319.05,319.36,319.05,319.33,3880.0,314.7784,315.0842,314.7784,315.0546,3880.0
2024-08-14 13:40:00,319.33,319.5,319.27,319.48,2687.0,315.0546,315.2223,314.9954,315.2026,2687.0
2024-08-14 13:45:00,319.49,319.61,319.38,319.43,6184.0,315.2125,315.3309,315.1039,315.1533,6184.0
2024-08-14 13:50:00,319.5,319.69,319.49,319.69,2214.0,315.2223,315.4098,315.2125,315.4098,2214.0
2024-08-14 13:55:00,319.62,319.88,319.6,319.72,6359.0,315.3407,315.5973,315.321,315.4394,6359.0
2024-08-14 14:00:00,319.78,319.79,319.35,319.4,3819.0,315.4986,315.5085,315.0743,315.1237,3819.0
2024-08-14 14:05:00,319.52,319.52,319.3,319.34,1998.0,315.2421,315.2421,315.025,315.0645,1998.0
2024-08-14 14:10:00,319.48,319.54,319.25,319.42,4504.0,315.2026,315.2618,314.9757,315.1434,4504.0
2024-08-14 14:15:00,319.43,319.53,319.29,319.33,2146.0,315.1533,315.2519,315.0152,315.0546,2146.0
2024-08-14 14:20:00,319.41,319.54,319.31,319.44,3814.0,315.1335,315.2618,315.0349,315.1631,3814.0
2024-08-14 14:25:00,319.38,319.54,319.24,319.48,8325.0,315.1039,315.2618,314.9658,315.2026,8325.0
2024-08-14 14:30:00,319.48,319.75,319.42,319.68,4093.0,315.2026,315.469,315.1434,315.3999,4093.0
2024-08-14 14:35:00,319.69,319.7,319.48,319.51,4676.0,315.4098,315.4197,315.2026,315.2322,4676.0
2024-08-14 14:40:00,319.42,319.69,319.42,319.58,3882.0,315.1434,315.4098,315.1434,315.3013,3882.0
2024-08-14 14:45:00,319.5,319.69,319.5,319.59,3441.0,315.2223,315.4098,315.2223,315.3111,3441.0
2024-08-14 14:50:00,319.67,319.71,319.47,319.71,4858.0,315.3901,315.4295,315.1927,315.4295,4858.0
2024-08-14 14:55:00,319.65,319.91,319.56,319.8,5256.0,315.3703,315.6269,315.2815,315.5183,5256.0
2024-08-14 15:00:00,319.76,319.89,319.71,319.84,6517.0,315.4789,315.6071,315.4295,315.5578,6517.0
2024-08-14 15:05:00,319.82,320.0,319.82,319.9,9196.0,315.5381,315.7156,315.5381,315.617,9196.0
2024-08-14 15:10:00,319.86,319.97,319.44,319.44,18030.0,315.5775,315.686,315.1631,315.1631,18030.0
2024-08-14 15:15:00,319.44,319.59,319.24,319.37,8008.0,315.1631,315.3111,314.9658,315.0941,8008.0
2024-08-14 15:20:00,319.36,319.42,319.12,319.23,8527.0,315.0842,315.1434,314.8474,314.956,8527.0
2024-08-14 15:25:00,319.26,319.37,319.0,319.06,7087.0,314.9856,315.0941,314.729,314.7882,7087.0
2024-08-14 15:30:00,319.07,319.15,318.87,318.93,7435.0,314.7981,314.877,314.6008,314.66,7435.0
2024-08-14 15:35:00,318.99,319.12,318.89,319.11,7959.0,314.7192,314.8474,314.6205,314.8376,7959.0
2024-08-14 15:40:00,319.15,319.39,319.09,319.32,10300.0,314.877,315.1138,314.8178,315.0448,10300.0
2024-08-14 15:45:00,319.29,319.64,319.29,319.52,16441.0,315.0152,315.3605,315.0152,315.2421,16441.0
2024-08-14 15:50:00,319.65,319.81,319.29,319.8,17271.0,315.3703,315.5282,315.0152,315.5183,17271.0
2024-08-14 15:55:00,319.78,320.22,319.62,319.65,96582.0,315.4986,315.9327,315.3407,315.3703,96582.0
2024-08-15 09:30:00,322.28,324.94,321.94,324.18,40323.0,317.9651,320.5895,317.6297,319.8397,40323.0
2024-08-15 09:35:00,324.18,324.47,323.59,324.19,5051.0,319.8397,320.1258,319.2576,319.8495,5051.0
2024-08-15 09:40:00,324.14,324.16,323.27,323.77,8522.0,319.8002,319.8199,318.9419,319.4352,8522.0
2024-08-15 09:45:00,323.98,324.63,323.82,324.54,9412.0,319.6424,320.2837,319.4845,320.1949,9412.0
2024-08-15 09:50:00,324.3,324.4,323.52,323.96,4484.0,319.9581,320.0567,319.1885,319.6226,4484.0
2024-08-15 09:55:00,324.26,324.63,323.8,324.44,13151.0,319.9186,320.2837,319.4648,320.0962,13151.0
2024-08-15 10:00:00,324.39,324.74,324.01,324.74,11513.0,320.0469,320.3922,319.672,320.3922,11513.0
2024-08-15 10:05:00,324.56,324.86,324.15,324.65,10670.0,320.2146,320.5106,319.8101,320.3034,10670.0
2024-08-15 10:10:00,324.49,324.68,324.1,324.1,7147.0,320.1455,320.333,319.7608,319.7608,7147.0
2024-08-15 10:15:00,324.05,324.33,323.78,324.27,6669.0,319.7114,319.9877,319.445,319.9285,6669.0
2024-08-15 10:20:00,324.27,324.36,322.92,323.1,17968.0,319.9285,320.0173,318.5966,318.7741,17968.0
2024-08-15 10:25:00,323.1,323.16,322.78,323.04,12895.0,318.7741,318.8333,318.4584,318.7149,12895.0
2024-08-15 10:30:00,323.13,323.16,322.7,323.16,9017.0,318.8037,318.8333,318.3795,318.8333,9017.0
2024-08-15 10:35:00,323.13,323.13,322.77,322.88,5111.0,318.8037,318.8037,318.4486,318.5571,5111.0
2024-08-15 10:40:00,323.0,323.21,322.84,323.11,2097.0,318.6755,318.8827,318.5176,318.784,2097.0
2024-08-15 10:45:00,323.2,323.35,322.9,322.9,2725.0,318.8728,319.0208,318.5768,318.5768,2725.0
2024-08-15 10:50:00,323.06,323.64,322.99,323.6,6142.0,318.7347,319.3069,318.6656,319.2674,6142.0
2024-08-15 10:55:00,323.61,323.8,323.57,323.69,7064.0,319.2773,319.4648,319.2378,319.3562,7064.0
2024-08-15 11:00:00,323.75,323.87,323.45,323.68,14570.0,319.4154,319.5338,319.1195,319.3464,14570.0
2024-08-15 11:05:00,323.75,323.76,323.6,323.64,2634.0,319.4154,319.4253,319.2674,319.3069,2634.0
2024-08-15 11:10:00,323.81,324.29,323.81,324.17,7466.0,319.4746,319.9482,319.4746,319.8298,7466.0
2024-08-15 11:15:00,324.16,324.42,324.05,324.05,4777.0,319.8199,320.0765,319.7114,319.7114,4777.0
2024-08-15 11:20:00,324.21,324.49,324.12,324.22,8625.0,319.8693,320.1455,319.7805,319.8791,8625.0
2024-08-15 11:25:00,324.23,324.29,323.83,323.96,6979.0,319.889,319.9482,319.4944,319.6226,6979.0
2024-08-15 11:30:00,324.02,324.06,323.83,323.92,3611.0,319.6818,319.7213,319.4944,319.5832,3611.0
2024-08-15 11:35:00,323.95,324.06,323.86,323.93,2691.0,319.6128,319.7213,319.524,319.593,2691.0
2024-08-15 11:40:00,324.0,324.03,323.77,323.85,3344.0,319.6621,319.6917,319.4352,319.5141,3344.0
2024-08-15 11:45:00,323.92,323.96,323.81,323.85,2619.0,319.5832,319.6226,319.4746,319.5141,2619.0
2024-08-15 11:50:00,323.97,324.21,323.97,324.05,36759.0,319.6325,319.8693,319.6325,319.7114,36759.0
2024-08-15 11:55:00,324.15,324.15,323.82,323.87,2929.0,319.8101,319.8101,319.4845,319.5338,2929.0
2024-08-15 12:00:00,323.9,324.32,323.83,324.31,3830.0,319.5634,319.9778,319.4944,319.9679,3830.0
2024-08-15 12:05:00,324.34,324.62,324.2,324.35,7484.0,319.9975,320.2738,319.8594,320.0074,7484.0
2024-08-15 12:10:00,324.48,324.54,324.33,324.41,3111.0,320.1357,320.1949,319.9877,320.0666,3111.0
2024-08-15 12:15:00,324.42,324.71,324.31,324.53,5096.0,320.0765,320.3626,319.9679,320.185,5096.0
2024-08-15 12:20:00,324.48,324.62,324.41,324.54,2663.0,320.1357,320.2738,320.0666,320.1949,2663.0
2024-08-15 12:25:00,324.55,324.69,324.43,324.56,1952.0,320.2047,320.3429,320.0863,320.2146,1952.0
2024-08-15 12:30:00,324.67,324.76,324.38,324.76,3819.0,320.3231,320.4119,320.037,320.4119,3819.0
2024-08-15 12:35:00,324.76,324.79,324.5,324.61,3530.0,320.4119,320.4415,320.1554,320.2639,3530.0
2024-08-15 12:40:00,324.48,324.57,324.26,324.33,9565.0,320.1357,320.2245,319.9186,319.9877,9565.0
2024-08-15 12:45:00,324.32,324.35,324.09,324.32,2317.0,319.9778,320.0074,319.7509,319.9778,2317.0
2024-08-15 12:50:00,324.32,324.45,324.32,324.34,2929.0,319.9778,320.1061,319.9778,319.9975,2929.0
2024-08-15 12:55:00,324.45,324.55,324.37,324.55,3594.0,320.1061,320.2047,320.0271,320.2047,3594.0
2024-08-15 13:00:00,324.51,324.51,324.26,324.34,2177.0,320.1653,320.1653,319.9186,319.9975,2177.0
2024-08-15 13:05:00,324.37,324.47,324.35,324.46,1333.0,320.0271,320.1258,320.0074,320.1159,1333.0
2024-08-15 13:10:00,324.38,324.38,324.14,324.2,11283.0,320.037,320.037,319.8002,319.8594,11283.0
2024-08-15 13:15:00,324.21,324.41,324.17,324.41,3894.0,319.8693,320.0666,319.8298,320.0666,3894.0
2024-08-15 13:20:00,324.47,324.52,324.28,324.42,3877.0,320.1258,320.1751,319.9383,320.0765,3877.0
2024-08-15 13:25:00,324.3,324.62,324.3,324.52,1471.0,319.9581,320.2738,319.9581,320.1751,1471.0
2024-08-15 13:30:00,324.43,324.79,324.4,324.75,2719.0,320.0863,320.4415,320.0567,320.4021,2719.0
2024-08-15 13:35:00,324.83,324.9,324.81,324.89,874.0,320.481,320.55,320.4612,320.5402,874.0
2024-08-15 13:40:00,324.82,324.86,324.71,324.8,4069.0,320.4711,320.5106,320.3626,320.4514,4069.0
2024-08-15 13:45:00,324.78,324.81,324.7,324.74,1162.0,320.4316,320.4612,320.3527,320.3922,1162.0
2024-08-15 13:50:00,324.72,324.76,324.66,324.7,2778.0,320.3725,320.4119,320.3133,320.3527,2778.0
2024-08-15 13:55:00,324.64,325.0,324.64,324.82,7092.0,320.2935,320.6487,320.2935,320.4711,7092.0
2024-08-15 14:00:00,324.75,324.8,324.54,324.6,3614.0,320.4021,320.4514,320.1949,320.2541,3614.0
2024-08-15 14:05:00,324.54,324.79,324.32,324.69,6268.0,320.1949,320.4415,319.9778,320.3429,6268.0
2024-08-15 14:10:00,324.63,324.68,324.27,324.27,6119.0,320.2837,320.333,319.9285,319.9285,6119.0
2024-08-15 14:15:00,324.41,324.46,324.21,324.23,3776.0,320.0666,320.1159,319.8693,319.889,3776.0
2024-08-15 14:20:00,324.28,324.3,324.21,324.29,3255.0,319.9383,319.9581,319.8693,319.9482,3255.0
2024-08-15 14:25:00,324.29,324.29,324.08,324.08,2788.0,319.9482,319.9482,319.741,319.741,2788.0
2024-08-15 14:30:00,324.14,324.14,323.94,323.94,4050.0,319.8002,319.8002,319.6029,319.6029,4050.0
2024-08-15 14:35:00,324.02,324.4,324.01,324.4,4284.0,319.6818,320.0567,319.672,320.0567,4284.0
2024-08-15 14:40:00,324.41,324.68,324.3,324.64,3219.0,320.0666,320.333,319.9581,320.2935,3219.0
2024-08-15 14:45:00,324.54,324.6,324.4,324.5,7823.0,320.1949,320.2541,320.0567,320.1554,7823.0
2024-08-15 14:50:00,324.52,324.52,324.1,324.2,4967.0,320.1751,320.1751,319.7608,319.8594,4967.0
2024-08-15 14:55:00,324.2,324.42,324.19,324.42,3159.0,319.8594,320.0765,319.8495,320.0765,3159.0
2024-08-15 15:00:00,324.28,324.41,324.2,324.27,3992.0,319.9383,320.0666,319.8594,319.9285,3992.0
2024-08-15 15:05:00,324.33,324.4,324.13,324.13,37202.0,319.9877,320.0567,319.7904,319.7904,37202.0
2024-08-15 15:10:00,324.28,324.28,323.9,324.11,94201.0,319.9383,319.9383,319.5634,319.7706,94201.0
2024-08-15 15:15:00,324.11,324.21,323.9,324.09,16545.0,319.7706,319.8693,319.5634,319.7509,16545.0
2024-08-15 15:20:00,324.09,324.26,324.0,324.2,8073.0,319.7509,319.9186,319.6621,319.8594,8073.0
2024-08-15 15:25:00,324.32,324.56,324.3,324.55,4947.0,319.9778,320.2146,319.9581,320.2047,4947.0
2024-08-15 15:30:00,324.55,324.55,324.26,324.48,18745.0,320.2047,320.2047,319.9186,320.1357,18745.0
2024-08-15 15:35:00,324.48,324.73,324.34,324.52,10175.0,320.1357,320.3823,319.9975,320.1751,10175.0
2024-08-15 15:40:00,324.51,324.56,324.34,324.38,14634.0,320.1653,320.2146,319.9975,320.037,14634.0
2024-08-15 15:45:00,324.38,324.44,324.02,324.31,14356.0,320.037,320.0962,319.6818,319.9679,14356.0
2024-08-15 15:50:00,324.27,324.81,324.24,324.73,36581.0,319.9285,320.4612,319.8989,320.3823,36581.0
2024-08-15 15:55:00,324.81,325.21,324.66,325.12,97848.0,320.4612,320.8559,320.3133,320.7671,97848.0
2024-08-16 09:30:00,324.91,326.1,324.86,326.1,106303.0,320.5599,321.734,320.5106,321.734,106303.0
2024-08-16 09:35:00,326.45,327.48,325.7,326.93,12263.0,322.0793,323.0955,321.3393,322.5529,12263.0
2024-08-16 09:40:00,326.81,327.7,326.65,327.7,11083.0,322.4345,323.3126,322.2766,323.3126,11083.0
2024-08-16 09:45:00,327.71,327.71,326.52,327.02,13886.0,323.3224,323.3224,322.1484,322.6417,13886.0
2024-08-16 09:50:00,327.02,327.07,326.25,326.58,21971.0,322.6417,322.691,321.882,322.2075,21971.0
2024-08-16 09:55:00,326.49,326.66,325.54,325.92,14318.0,322.1188,322.2865,321.1815,321.5564,14318.0
2024-08-16 10:00:00,325.76,326.51,325.68,325.92,8668.0,321.3985,322.1385,321.3196,321.5564,8668.0
2024-08-16 10:05:00,325.83,325.85,325.3,325.43,11410.0,321.4676,321.4873,320.9447,321.0729,11410.0
2024-08-16 10:10:00,325.43,325.57,324.63,324.86,14316.0,321.0729,321.2111,320.2837,320.5106,14316.0
2024-08-16 10:15:00,324.83,325.07,324.68,325.05,10486.0,320.481,320.7178,320.333,320.698,10486.0
2024-08-16 10:20:00,324.94,325.19,324.65,324.79,7358.0,320.5895,320.8362,320.3034,320.4415,7358.0
2024-08-16 10:25:00,324.69,324.96,324.14,324.14,8806.0,320.3429,320.6092,319.8002,319.8002,8806.0
2024-08-16 10:30:00,324.11,324.21,323.27,323.76,47506.0,319.7706,319.8693,318.9419,319.4253,47506.0
2024-08-16 10:35:00,323.77,324.68,323.63,324.68,26090.0,319.4352,320.333,319.297,320.333,26090.0
2024-08-16 10:40:00,324.47,324.51,324.07,324.42,13773.0,320.1258,320.1653,319.7312,320.0765,13773.0
2024-08-16 10:45:00,324.42,325.47,324.42,325.27,9978.0,320.0765,321.1124,320.0765,320.9151,9978.0
2024-08-16 10:50:00,325.32,325.59,325.32,325.57,4073.0,320.9644,321.2308,320.9644,321.2111,4073.0
2024-08-16 10:55:00,325.48,325.94,325.47,325.8,11807.0,321.1223,321.5761,321.1124,321.438,11807.0
2024-08-16 11:00:00,325.78,326.14,325.78,325.85,15207.0,321.4183,321.7734,321.4183,321.4873,15207.0
2024-08-16 11:05:00,325.81,325.97,325.73,325.79,7896.0,321.4479,321.6057,321.3689,321.4281,7896.0
2024-08-16 11:10:00,325.72,326.22,325.71,326.06,10208.0,321.3591,321.8524,321.3492,321.6945,10208.0
2024-08-16 11:15:00,326.05,326.36,325.73,326.36,33883.0,321.6846,321.9905,321.3689,321.9905,33883.0
2024-08-16 11:20:00,326.23,326.44,326.02,326.24,16510.0,321.8622,322.0694,321.655,321.8721,16510.0
2024-08-16 11:25:00,326.15,326.15,325.96,326.09,2432.0,321.7833,321.7833,321.5959,321.7241,2432.0
2024-08-16 11:30:00,326.19,326.2,325.52,325.52,5338.0,321.8228,321.8326,321.1617,321.1617,5338.0
2024-08-16 11:35:00,325.5,325.75,325.47,325.6,2405.0,321.142,321.3887,321.1124,321.2407,2405.0
2024-08-16 11:40:00,325.68,325.83,325.45,325.83,6383.0,321.3196,321.4676,321.0927,321.4676,6383.0
2024-08-16 11:45:00,325.76,326.28,325.73,326.07,5209.0,321.3985,321.9116,321.3689,321.7044,5209.0
2024-08-16 11:50:00,326.07,326.54,326.05,326.34,4839.0,321.7044,322.1681,321.6846,321.9708,4839.0
2024-08-16 11:55:00,326.34,326.49,326.14,326.27,11379.0,321.9708,322.1188,321.7734,321.9017,11379.0
2024-08-16 12:00:00,326.17,326.28,326.11,326.26,4194.0,321.803,321.9116,321.7438,321.8918,4194.0
2024-08-16 12:05:00,326.24,326.3,326.13,326.2,3735.0,321.8721,321.9313,321.7636,321.8326,3735.0
2024-08-16 12:10:00,326.2,326.3,326.12,326.22,4094.0,321.8326,321.9313,321.7537,321.8524,4094.0
2024-08-16 12:15:00,326.29,326.43,326.28,326.43,5651.0,321.9214,322.0596,321.9116,322.0596,5651.0
2024-08-16 12:20:00,326.44,326.56,326.31,326.32,6886.0,322.0694,322.1878,321.9412,321.951,6886.0
2024-08-16 12:25:00,326.34,326.35,326.06,326.19,6432.0,321.9708,321.9806,321.6945,321.8228,6432.0
2024-08-16 12:30:00,326.25,326.55,326.16,326.55,3328.0,321.882,322.178,321.7932,322.178,3328.0
2024-08-16 12:35:00,326.53,326.63,326.47,326.53,12172.0,322.1582,322.2569,322.099,322.1582,12172.0
2024-08-16 12:40:00,326.65,326.65,326.07,326.07,14427.0,322.2766,322.2766,321.7044,321.7044,14427.0
2024-08-16 12:45:00,326.13,326.15,325.96,326.02,12440.0,321.7636,321.7833,321.5959,321.655,12440.0
2024-08-16 12:50:00,326.0,326.12,325.88,325.99,19719.0,321.6353,321.7537,321.5169,321.6254,19719.0
2024-08-16 12:55:00,325.92,325.93,325.67,325.78,31904.0,321.5564,321.5663,321.3097,321.4183,31904.0
2024-08-16 13:00:00,325.77,325.82,325.63,325.81,5744.0,321.4084,321.4577,321.2703,321.4479,5744.0
2024-08-16 13:05:00,325.81,326.39,325.76,325.81,8761.0,321.4479,322.0201,321.3985,321.4479,8761.0
2024-08-16 13:10:00,325.8,326.05,325.79,326.05,9496.0,321.438,321.6846,321.4281,321.6846,9496.0
2024-08-16 13:15:00,326.09,326.39,325.84,326.25,4183.0,321.7241,322.0201,321.4775,321.882,4183.0
2024-08-16 13:20:00,326.29,326.31,326.04,326.14,3939.0,321.9214,321.9412,321.6748,321.7734,3939.0
2024-08-16 13:25:00,326.14,326.64,326.02,326.64,8560.0,321.7734,322.2667,321.655,322.2667,8560.0
2024-08-16 13:30:00,326.71,326.73,326.47,326.47,4373.0,322.3358,322.3555,322.099,322.099,4373.0
2024-08-16 13:35:00,326.48,326.75,326.47,326.62,3328.0,322.1089,322.3753,322.099,322.247,3328.0
2024-08-16 13:40:00,326.64,326.65,326.49,326.59,3450.0,322.2667,322.2766,322.1188,322.2174,3450.0
2024-08-16 13:45:00,326.59,326.69,326.48,326.66,7076.0,322.2174,322.3161,322.1089,322.2865,7076.0
2024-08-16 13:50:00,326.67,326.82,326.55,326.62,9229.0,322.2963,322.4443,322.178,322.247,9229.0
2024-08-16 13:55:00,326.55,326.8,326.54,326.72,7105.0,322.178,322.4246,322.1681,322.3457,7105.0
2024-08-16 14:00:00,326.72,326.76,326.42,326.43,5688.0,322.3457,322.3851,322.0497,322.0596,5688.0
2024-08-16 14:05:00,326.34,326.43,326.21,326.29,7319.0,321.9708,322.0596,321.8425,321.9214,7319.0
2024-08-16 14:10:00,326.21,326.29,326.17,326.22,7131.0,321.8425,321.9214,321.803,321.8524,7131.0
2024-08-16 14:15:00,326.29,326.44,326.22,326.3,6324.0,321.9214,322.0694,321.8524,321.9313,6324.0
2024-08-16 14:20:00,326.3,326.34,326.21,326.22,6089.0,321.9313,321.9708,321.8425,321.8524,6089.0
2024-08-16 14:25:00,326.29,326.54,326.22,326.54,6325.0,321.9214,322.1681,321.8524,322.1681,6325.0
2024-08-16 14:30:00,326.54,326.54,326.31,326.46,2896.0,322.1681,322.1681,321.9412,322.0892,2896.0
2024-08-16 14:35:00,326.46,326.49,326.33,326.43,3040.0,322.0892,322.1188,321.9609,322.0596,3040.0
2024-08-16 14:40:00,326.43,326.51,326.3,326.46,6772.0,322.0596,322.1385,321.9313,322.0892,6772.0
2024-08-16 14:45:00,326.43,326.76,326.42,326.7,5799.0,322.0596,322.3851,322.0497,322.3259,5799.0
2024-08-16 14:50:00,326.7,326.81,326.64,326.75,4935.0,322.3259,322.4345,322.2667,322.3753,4935.0
2024-08-16 14:55:00,326.8,327.0,326.71,326.9,7757.0,322.4246,322.6219,322.3358,322.5233,7757.0
2024-08-16 15:00:00,326.9,327.07,326.88,326.98,8280.0,322.5233,322.691,322.5035,322.6022,8280.0
2024-08-16 15:05:00,326.99,327.05,326.25,326.25,10486.0,322.6121,322.6713,321.882,321.882,10486.0
2024-08-16 15:10:00,326.26,326.26,325.66,325.68,27527.0,321.8918,321.8918,321.2999,321.3196,27527.0
2024-08-16 15:15:00,325.66,326.09,325.59,326.09,19154.0,321.2999,321.7241,321.2308,321.7241,19154.0
2024-08-16 15:20:00,326.1,326.39,326.09,326.1,7637.0,321.734,322.0201,321.7241,321.734,7637.0
2024-08-16 15:25:00,326.05,326.32,325.92,326.06,7210.0,321.6846,321.951,321.5564,321.6945,7210.0
2024-08-16 15:30:00,326.02,326.45,325.98,326.44,6448.0,321.655,322.0793,321.6156,322.0694,6448.0
2024-08-16 15:35:00,326.42,326.73,326.3,326.48,8290.0,322.0497,322.3555,321.9313,322.1089,8290.0
2024-08-16 15:40:00,326.47,326.66,326.37,326.52,10753.0,322.099,322.2865,322.0004,322.1484,10753.0
2024-08-16 15:45:00,326.49,326.57,325.54,325.55,54442.0,322.1188,322.1977,321.1815,321.1913,54442.0
2024-08-16 15:50:00,325.68,326.47,325.41,326.29,53479.0,321.3196,322.099,321.0532,321.9214,53479.0
2024-08-16 15:55:00,326.25,327.16,326.23,326.93,94055.0,321.882,322.7798,321.8622,322.5529,94055.0
2024-08-19 09:30:00,327.56,329.57,327.0,329.55,32906.0,323.1744,325.1575,322.6219,325.1378,32906.0
2024-08-19 09:35:00,329.3,329.85,328.89,329.82,6414.0,324.8911,325.4338,324.4866,325.4042,6414.0
2024-08-19 09:40:00,329.65,329.75,328.97,329.0,6763.0,325.2364,325.3351,324.5656,324.5951,6763.0
2024-08-19 09:45:00,328.88,329.1,328.52,328.59,5119.0,324.4768,324.6938,324.1216,324.1906,5119.0
2024-08-19 09:50:00,328.42,328.63,328.32,328.63,7766.0,324.0229,324.2301,323.9243,324.2301,7766.0
2024-08-19 09:55:00,328.4,328.69,328.03,328.29,5580.0,324.0032,324.2893,323.6381,323.8947,5580.0
2024-08-19 10:00:00,328.45,329.02,328.41,329.02,6251.0,324.0525,324.6149,324.013,324.6149,6251.0
2024-08-19 10:05:00,329.0,329.0,328.56,328.56,5218.0,324.5951,324.5951,324.161,324.161,5218.0
2024-08-19 10:10:00,328.56,328.98,328.56,328.78,5043.0,324.161,324.5754,324.161,324.3781,5043.0
2024-08-19 10:15:00,328.72,328.72,328.0,328.09,17305.0,324.3189,324.3189,323.6085,323.6973,17305.0
2024-08-19 10:20:00,328.11,328.74,328.09,328.74,11974.0,323.7171,324.3386,323.6973,324.3386,11974.0
2024-08-19 10:25:00,328.62,328.95,328.5,328.82,6064.0,324.2202,324.5458,324.1018,324.4176,6064.0
2024-08-19 10:30:00,328.81,329.11,328.59,329.11,2223.0,324.4077,324.7037,324.1906,324.7037,2223.0
2024-08-19 10:35:00,329.2,329.44,329.2,329.44,612.0,324.7925,325.0293,324.7925,325.0293,612.0
2024-08-19 10:40:00,329.34,329.71,329.34,329.48,14669.0,324.9306,325.2956,324.9306,325.0687,14669.0
2024-08-19 10:45:00,329.51,329.92,329.39,329.87,16165.0,325.0983,325.5028,324.9799,325.4535,16165.0
2024-08-19 10:50:00,329.87,330.24,329.83,330.24,11114.0,325.4535,325.8185,325.414,325.8185,11114.0
2024-08-19 10:55:00,330.25,330.25,330.08,330.12,3565.0,325.8284,325.8284,325.6607,325.7002,3565.0
2024-08-19 11:00:00,330.15,330.21,330.06,330.13,2560.0,325.7298,325.7889,325.641,325.71,2560.0
2024-08-19 11:05:00,330.0,330.13,329.94,329.95,7929.0,325.5818,325.71,325.5226,325.5324,7929.0
2024-08-19 11:10:00,329.89,329.95,329.74,329.77,7197.0,325.4732,325.5324,325.3252,325.3548,7197.0
2024-08-19 11:15:00,329.77,329.96,329.61,329.96,2646.0,325.3548,325.5423,325.197,325.5423,2646.0
2024-08-19 11:20:00,329.86,329.87,329.6,329.87,12444.0,325.4436,325.4535,325.1871,325.4535,12444.0
2024-08-19 11:25:00,329.88,329.98,329.71,329.8,17761.0,325.4634,325.562,325.2956,325.3844,17761.0
2024-08-19 11:30:00,329.85,330.02,329.72,329.77,24417.0,325.4338,325.6015,325.3055,325.3548,24417.0
2024-08-19 11:35:00,329.77,329.91,329.74,329.83,3519.0,325.3548,325.493,325.3252,325.414,3519.0
2024-08-19 11:40:00,329.83,329.91,329.77,329.81,10334.0,325.414,325.493,325.3548,325.3943,10334.0
2024-08-19 11:45:00,329.73,330.0,329.72,329.95,5356.0,325.3154,325.5818,325.3055,325.5324,5356.0
2024-08-19 11:50:00,330.02,330.16,329.92,330.13,2178.0,325.6015,325.7396,325.5028,325.71,2178.0
2024-08-19 11:55:00,330.1,330.19,329.64,329.75,11198.0,325.6804,325.7692,325.2266,325.3351,11198.0
2024-08-19 12:00:00,329.63,329.93,329.52,329.75,4820.0,325.2167,325.5127,325.1082,325.3351,4820.0
2024-08-19 12:05:00,329.68,329.94,329.58,329.81,5319.0,325.266,325.5226,325.1674,325.3943,5319.0
2024-08-19 12:10:00,329.9,330.0,329.89,329.98,735.0,325.4831,325.5818,325.4732,325.562,735.0
2024-08-19 12:15:00,329.9,330.14,329.86,330.14,12217.0,325.4831,325.7199,325.4436,325.7199,12217.0
2024-08-19 12:20:00,330.14,330.39,330.11,330.31,1418.0,325.7199,325.9665,325.6903,325.8876,1418.0
2024-08-19 12:25:00,330.23,330.43,330.23,330.23,1908.0,325.8087,326.006,325.8087,325.8087,1908.0
2024-08-19 12:30:00,330.23,330.4,330.14,330.24,8450.0,325.8087,325.9764,325.7199,325.8185,8450.0
2024-08-19 12:35:00,330.25,330.35,330.15,330.22,8054.0,325.8284,325.9271,325.7298,325.7988,8054.0
2024-08-19 12:40:00,330.14,330.22,330.06,330.06,10622.0,325.7199,325.7988,325.641,325.641,10622.0
2024-08-19 12:45:00,330.01,330.05,329.88,330.05,5113.0,325.5916,325.6311,325.4634,325.6311,5113.0
2024-08-19 12:50:00,330.08,330.23,330.06,330.06,3690.0,325.6607,325.8087,325.641,325.641,3690.0
2024-08-19 12:55:00,330.1,330.1,329.77,330.07,3730.0,325.6804,325.6804,325.3548,325.6508,3730.0
2024-08-19 13:00:00,329.95,329.96,329.81,329.94,2256.0,325.5324,325.5423,325.3943,325.5226,2256.0
2024-08-19 13:05:00,329.86,329.95,329.75,329.84,3568.0,325.4436,325.5324,325.3351,325.4239,3568.0
2024-08-19 13:10:00,329.83,329.9,329.76,329.83,5975.0,325.414,325.4831,325.345,325.414,5975.0
2024-08-19 13:15:00,329.89,330.06,329.82,330.0,9286.0,325.4732,325.641,325.4042,325.5818,9286.0
2024-08-19 13:20:00,329.93,330.0,329.63,329.68,5874.0,325.5127,325.5818,325.2167,325.266,5874.0
2024-08-19 13:25:00,329.66,329.67,329.39,329.49,9791.0,325.2463,325.2562,324.9799,325.0786,9791.0
2024-08-19 13:30:00,329.55,329.64,329.4,329.48,10399.0,325.1378,325.2266,324.9898,325.0687,10399.0
2024-08-19 13:35:00,329.48,329.61,329.41,329.48,5895.0,325.0687,325.197,324.9997,325.0687,5895.0
2024-08-19 13:40:00,329.61,329.61,329.5,329.54,1905.0,325.197,325.197,325.0885,325.1279,1905.0
2024-08-19 13:45:00,329.54,329.69,329.53,329.62,6500.0,325.1279,325.2759,325.1181,325.2068,6500.0
2024-08-19 13:50:00,329.61,329.89,329.57,329.87,4507.0,325.197,325.4732,325.1575,325.4535,4507.0
2024-08-19 13:55:00,329.87,330.07,329.76,330.06,6233.0,325.4535,325.6508,325.345,325.641,6233.0
2024-08-19 14:00:00,330.0,330.17,329.9,329.9,6548.0,325.5818,325.7495,325.4831,325.4831,6548.0
2024-08-19 14:05:00,329.97,330.04,329.53,329.54,7500.0,325.5522,325.6212,325.1181,325.1279,7500.0
2024-08-19 14:10:00,329.37,329.37,329.18,329.28,10581.0,324.9602,324.9602,324.7727,324.8714,10581.0
2024-08-19 14:15:00,329.3,329.55,329.24,329.48,9558.0,324.8911,325.1378,324.8319,325.0687,9558.0
2024-08-19 14:20:00,329.5,329.64,329.44,329.64,5134.0,325.0885,325.2266,325.0293,325.2266,5134.0
2024-08-19 14:25:00,329.59,329.6,329.43,329.51,7094.0,325.1772,325.1871,325.0194,325.0983,7094.0
2024-08-19 14:30:00,329.5,329.59,329.45,329.53,3963.0,325.0885,325.1772,325.0391,325.1181,3963.0
2024-08-19 14:35:00,329.47,329.61,329.46,329.61,4101.0,325.0589,325.197,325.049,325.197,4101.0
2024-08-19 14:40:00,329.61,330.13,329.61,330.11,7029.0,325.197,325.71,325.197,325.6903,7029.0
2024-08-19 14:45:00,330.11,330.13,329.94,330.02,6060.0,325.6903,325.71,325.5226,325.6015,6060.0
2024-08-19 14:50:00,330.02,330.02,329.86,329.95,5105.0,325.6015,325.6015,325.4436,325.5324,5105.0
2024-08-19 14:55:00,329.97,329.98,329.85,329.94,3689.0,325.5522,325.562,325.4338,325.5226,3689.0
2024-08-19 15:00:00,329.92,330.06,329.84,329.95,6169.0,325.5028,325.641,325.4239,325.5324,6169.0
2024-08-19 15:05:00,329.93,330.03,329.84,329.86,9928.0,325.5127,325.6114,325.4239,325.4436,9928.0
2024-08-19 15:10:00,329.91,329.92,329.72,329.85,21104.0,325.493,325.5028,325.3055,325.4338,21104.0
2024-08-19 15:15:00,329.84,329.89,329.66,329.79,22666.0,325.4239,325.4732,325.2463,325.3746,22666.0
2024-08-19 15:20:00,329.83,329.98,329.76,329.96,16465.0,325.414,325.562,325.345,325.5423,16465.0
2024-08-19 15:25:00,329.94,330.08,329.85,330.07,19586.0,325.5226,325.6607,325.4338,325.6508,19586.0
2024-08-19 15:30:00,330.04,330.15,329.88,330.07,21342.0,325.6212,325.7298,325.4634,325.6508,21342.0
2024-08-19 15:35:00,330.07,330.29,330.02,330.29,15700.0,325.6508,325.8679,325.6015,325.8679,15700.0
2024-08-19 15:40:00,330.3,330.38,330.19,330.3,15051.0,325.8777,325.9567,325.7692,325.8777,15051.0
2024-08-19 15:45:00,330.29,330.41,329.73,329.79,35003.0,325.8679,325.9863,325.3154,325.3746,35003.0
2024-08-19 15:50:00,329.72,329.75,328.75,328.94,52419.0,325.3055,325.3351,324.3485,324.536,52419.0
2024-08-19 15:55:00,328.97,329.49,328.83,329.32,107024.0,324.5656,325.0786,324.4274,324.9109,107024.0
2024-08-20 09:30:00,329.93,329.93,328.8,329.12,39091.0,325.5127,325.5127,324.3978,324.7135,39091.0
2024-08-20 09:35:00,329.05,329.35,328.66,329.19,5160.0,324.6445,324.9405,324.2597,324.7826,5160.0
2024-08-20 09:40:00,329.38,330.0,329.2,329.55,35643.0,324.9701,325.5818,324.7925,325.1378,35643.0
2024-08-20 09:45:00,329.52,329.97,329.2,329.56,10584.0,325.1082,325.5522,324.7925,325.1477,10584.0
2024-08-20 09:50:00,329.74,329.75,328.91,329.09,24486.0,325.3252,325.3351,324.5064,324.6839,24486.0
2024-08-20 09:55:00,328.98,329.36,328.94,329.1,4332.0,324.5754,324.9503,324.536,324.6938,4332.0
2024-08-20 10:00:00,329.07,329.63,328.96,329.28,25272.0,324.6642,325.2167,324.5557,324.8714,25272.0
2024-08-20 10:05:00,329.28,329.6,329.19,329.43,9336.0,324.8714,325.1871,324.7826,325.0194,9336.0
2024-08-20 10:10:00,329.44,329.44,328.76,328.77,10756.0,325.0293,325.0293,324.3584,324.3682,10756.0
2024-08-20 10:15:00,328.78,328.78,328.58,328.72,9775.0,324.3781,324.3781,324.1808,324.3189,9775.0
2024-08-20 10:20:00,328.72,328.72,328.56,328.63,4185.0,324.3189,324.3189,324.161,324.2301,4185.0
2024-08-20 10:25:00,328.67,328.8,328.5,328.68,25050.0,324.2696,324.3978,324.1018,324.2794,25050.0
2024-08-20 10:30:00,328.68,329.02,328.6,328.89,20875.0,324.2794,324.6149,324.2005,324.4866,20875.0
2024-08-20 10:35:00,328.87,329.31,328.85,329.11,8925.0,324.4669,324.901,324.4472,324.7037,8925.0
2024-08-20 10:40:00,329.16,329.19,328.86,328.89,14801.0,324.753,324.7826,324.457,324.4866,14801.0
2024-08-20 10:45:00,328.89,329.01,328.83,328.9,5980.0,324.4866,324.605,324.4274,324.4965,5980.0
2024-08-20 10:50:00,328.9,328.9,328.57,328.73,2789.0,324.4965,324.4965,324.1709,324.3288,2789.0
2024-08-20 10:55:00,328.73,328.86,328.72,328.84,3806.0,324.3288,324.457,324.3189,324.4373,3806.0
2024-08-20 11:00:00,328.8,328.8,328.59,328.59,5309.0,324.3978,324.3978,324.1906,324.1906,5309.0
2024-08-20 11:05:00,328.59,328.88,328.58,328.81,15613.0,324.1906,324.4768,324.1808,324.4077,15613.0
2024-08-20 11:10:00,328.79,328.88,328.66,328.73,4943.0,324.388,324.4768,324.2597,324.3288,4943.0
2024-08-20 11:15:00,328.72,328.74,328.66,328.72,1216.0,324.3189,324.3386,324.2597,324.3189,1216.0
2024-08-20 11:20:00,328.65,329.13,328.65,328.69,6258.0,324.2498,324.7234,324.2498,324.2893,6258.0
2024-08-20 11:25:00,328.7,328.76,328.1,328.1,4216.0,324.2992,324.3584,323.7072,323.7072,4216.0
2024-08-20 11:30:00,328.2,328.26,328.05,328.05,1687.0,323.8059,323.8651,323.6579,323.6579,1687.0
2024-08-20 11:35:00,328.16,328.45,328.14,328.38,1762.0,323.7664,324.0525,323.7467,323.9834,1762.0
2024-08-20 11:40:00,328.38,328.43,328.19,328.33,3302.0,323.9834,324.0328,323.796,323.9341,3302.0
2024-08-20 11:45:00,328.25,328.35,328.07,328.35,3021.0,323.8552,323.9539,323.6776,323.9539,3021.0
2024-08-20 11:50:00,328.24,328.74,328.24,328.74,3945.0,323.8453,324.3386,323.8453,324.3386,3945.0
2024-08-20 11:55:00,328.74,329.03,328.73,329.02,3724.0,324.3386,324.6247,324.3288,324.6149,3724.0
2024-08-20 12:00:00,328.94,329.02,328.59,328.7,5117.0,324.536,324.6149,324.1906,324.2992,5117.0
2024-08-20 12:05:00,328.7,328.98,328.7,328.9,2852.0,324.2992,324.5754,324.2992,324.4965,2852.0
2024-08-20 12:10:00,328.93,328.95,328.79,328.95,1100.0,324.5261,324.5458,324.388,324.5458,1100.0
2024-08-20 12:15:00,328.89,328.96,328.54,328.61,3654.0,324.4866,324.5557,324.1413,324.2104,3654.0
2024-08-20 12:20:00,328.56,328.59,328.35,328.57,12732.0,324.161,324.1906,323.9539,324.1709,12732.0
2024-08-20 12:25:00,328.6,328.67,328.44,328.62,8628.0,324.2005,324.2696,324.0426,324.2202,8628.0
2024-08-20 12:30:00,328.61,328.76,328.51,328.6,13681.0,324.2104,324.3584,324.1117,324.2005,13681.0
2024-08-20 12:35:00,328.61,328.61,328.47,328.6,8193.0,324.2104,324.2104,324.0722,324.2005,8193.0
2024-08-20 12:40:00,328.49,328.58,328.49,328.56,3382.0,324.092,324.1808,324.092,324.161,3382.0
2024-08-20 12:45:00,328.51,328.63,328.32,328.61,9095.0,324.1117,324.2301,323.9243,324.2104,9095.0
2024-08-20 12:50:00,328.61,328.62,328.54,328.55,3056.0,324.2104,324.2202,324.1413,324.1512,3056.0
2024-08-20 12:55:00,328.56,328.56,328.4,328.45,1469.0,324.161,324.161,324.0032,324.0525,1469.0
2024-08-20 13:00:00,328.4,328.4,328.16,328.23,2479.0,324.0032,324.0032,323.7664,323.8355,2479.0
2024-08-20 13:05:00,328.25,328.57,328.25,328.49,11807.0,323.8552,324.1709,323.8552,324.092,11807.0
2024-08-20 13:10:00,328.57,328.57,328.4,328.46,4896.0,324.1709,324.1709,324.0032,324.0624,4896.0
2024-08-20 13:15:00,328.46,328.46,328.32,328.32,6230.0,324.0624,324.0624,323.9243,323.9243,6230.0
2024-08-20 13:20:00,328.3,328.42,328.26,328.38,1424.0,323.9045,324.0229,323.8651,323.9834,1424.0
2024-08-20 13:25:00,328.38,328.47,328.32,328.44,7603.0,323.9834,324.0722,323.9243,324.0426,7603.0
2024-08-20 13:30:00,328.44,328.48,328.36,328.42,7807.0,324.0426,324.0821,323.9637,324.0229,7807.0
2024-08-20 13:35:00,328.38,328.46,328.32,328.42,3620.0,323.9834,324.0624,323.9243,324.0229,3620.0
2024-08-20 13:40:00,328.45,328.75,328.45,328.71,2088.0,324.0525,324.3485,324.0525,324.309,2088.0
2024-08-20 13:45:00,328.76,328.84,328.64,328.71,2015.0,324.3584,324.4373,324.24,324.309,2015.0
2024-08-20 13:50:00,328.73,328.82,328.67,328.82,1896.0,324.3288,324.4176,324.2696,324.4176,1896.0
2024-08-20 13:55:00,328.82,328.92,328.82,328.92,1347.0,324.4176,324.5162,324.4176,324.5162,1347.0
2024-08-20 14:00:00,328.86,329.09,328.8,329.04,4894.0,324.457,324.6839,324.3978,324.6346,4894.0
2024-08-20 14:05:00,329.06,329.38,329.06,329.31,6954.0,324.6543,324.9701,324.6543,324.901,6954.0
2024-08-20 14:10:00,329.24,329.48,329.24,329.46,3746.0,324.8319,325.0687,324.8319,325.049,3746.0
2024-08-20 14:15:00,329.42,329.62,329.41,329.59,4561.0,325.0095,325.2068,324.9997,325.1772,4561.0
2024-08-20 14:20:00,329.59,329.78,329.51,329.78,4396.0,325.1772,325.3647,325.0983,325.3647,4396.0
2024-08-20 14:25:00,329.77,329.78,329.65,329.71,3062.0,325.3548,325.3647,325.2364,325.2956,3062.0
2024-08-20 14:30:00,329.72,329.84,329.63,329.75,3945.0,325.3055,325.4239,325.2167,325.3351,3945.0
2024-08-20 14:35:00,329.73,329.78,329.67,329.73,3284.0,325.3154,325.3647,325.2562,325.3154,3284.0
2024-08-20 14:40:00,329.73,329.75,329.47,329.48,8196.0,325.3154,325.3351,325.0589,325.0687,8196.0
2024-08-20 14:45:00,329.5,329.57,329.37,329.57,2748.0,325.0885,325.1575,324.9602,325.1575,2748.0
2024-08-20 14:50:00,329.5,329.57,329.31,329.48,4924.0,325.0885,325.1575,324.901,325.0687,4924.0
2024-08-20 14:55:00,329.47,329.47,329.34,329.37,2299.0,325.0589,325.0589,324.9306,324.9602,2299.0
2024-08-20 15:00:00,329.37,329.45,329.32,329.42,3322.0,324.9602,325.0391,324.9109,325.0095,3322.0
2024-08-20 15:05:00,329.49,329.59,329.44,329.58,4501.0,325.0786,325.1772,325.0293,325.1674,4501.0
2024-08-20 15:10:00,329.54,329.67,329.51,329.62,7282.0,325.1279,325.2562,325.0983,325.2068,7282.0
2024-08-20 15:15:00,329.66,329.72,329.59,329.59,4791.0,325.2463,325.3055,325.1772,325.1772,4791.0
2024-08-20 15:20:00,329.7,329.78,329.56,329.63,5358.0,325.2858,325.3647,325.1477,325.2167,5358.0
2024-08-20 15:25:00,329.63,329.64,329.52,329.52,3149.0,325.2167,325.2266,325.1082,325.1082,3149.0
2024-08-20 15:30:00,329.56,329.89,329.52,329.89,5665.0,325.1477,325.4732,325.1082,325.4732,5665.0
2024-08-20 15:35:00,329.87,329.96,329.82,329.96,8133.0,325.4535,325.5423,325.4042,325.5423,8133.0
2024-08-20 15:40:00,329.93,330.0,329.84,329.87,4676.0,325.5127,325.5818,325.4239,325.4535,4676.0
2024-08-20 15:45:00,329.87,330.17,329.82,330.12,11165.0,325.4535,325.7495,325.4042,325.7002,11165.0
2024-08-20 15:50:00,330.15,330.33,329.92,330.14,23503.0,325.7298,325.9073,325.5028,325.7199,23503.0
2024-08-20 15:55:00,330.15,330.57,329.98,330.36,130814.0,325.7298,326.1441,325.562,325.9369,130814.0
2024-08-21 09:30:00,330.84,331.73,330.55,331.71,27431.0,326.4105,327.2886,326.1244,327.2689,27431.0
2024-08-21 09:35:00,331.97,331.97,330.91,331.29,2569.0,327.5254,327.5254,326.4796,326.8545,2569.0
2024-08-21 09:40:00,331.26,331.71,330.7,330.88,3866.0,326.8249,327.2689,326.2724,326.45,3866.0
2024-08-21 09:45:00,331.0,331.27,330.54,330.71,1364.0,326.5684,326.8348,326.1145,326.2823,1364.0
2024-08-21 09:50:00,330.88,331.28,330.87,331.25,5445.0,326.45,326.8446,326.4401,326.815,5445.0
2024-08-21 09:55:00,330.98,332.65,330.97,332.31,25224.0,326.5486,328.1963,326.5388,327.8608,25224.0
2024-08-21 10:00:00,332.2,332.35,331.49,331.59,4480.0,327.7523,327.9003,327.0518,327.1505,4480.0
2024-08-21 10:05:00,331.76,331.76,331.27,331.53,2075.0,327.3182,327.3182,326.8348,327.0913,2075.0
2024-08-21 10:10:00,331.52,331.95,331.51,331.63,6483.0,327.0814,327.5057,327.0715,327.1899,6483.0
2024-08-21 10:15:00,331.62,331.96,331.5,331.9,3606.0,327.1801,327.5155,327.0617,327.4563,3606.0
2024-08-21 10:20:00,331.85,332.0,331.79,332.0,5887.0,327.407,327.555,327.3478,327.555,5887.0
2024-08-21 10:25:00,331.91,332.03,331.77,331.77,1607.0,327.4662,327.5846,327.3281,327.3281,1607.0
2024-08-21 10:30:00,331.82,332.05,331.65,332.04,7469.0,327.3774,327.6043,327.2097,327.5944,7469.0
2024-08-21 10:35:00,332.11,332.44,332.0,332.3,4822.0,327.6635,327.9891,327.555,327.851,4822.0
2024-08-21 10:40:00,332.23,332.75,332.22,332.63,4173.0,327.7819,328.2949,327.772,328.1765,4173.0
2024-08-21 10:45:00,332.75,332.75,332.04,332.04,5961.0,328.2949,328.2949,327.5944,327.5944,5961.0
2024-08-21 10:50:00,331.9,331.92,331.05,331.05,5231.0,327.4563,327.4761,326.6177,326.6177,5231.0
2024-08-21 10:55:00,330.82,331.43,330.82,331.38,1446.0,326.3908,326.9926,326.3908,326.9433,1446.0
2024-08-21 11:00:00,331.38,331.38,330.86,330.9,4053.0,326.9433,326.9433,326.4302,326.4697,4053.0
2024-08-21 11:05:00,331.0,331.06,330.85,331.0,2184.0,326.5684,326.6276,326.4204,326.5684,2184.0
2024-08-21 11:10:00,330.85,331.48,330.85,331.36,6488.0,326.4204,327.0419,326.4204,326.9236,6488.0
2024-08-21 11:15:00,331.48,331.68,331.39,331.4,4595.0,327.0419,327.2393,326.9532,326.963,4595.0
2024-08-21 11:20:00,331.59,331.77,331.59,331.7,2000.0,327.1505,327.3281,327.1505,327.259,2000.0
2024-08-21 11:25:00,331.61,331.61,331.45,331.55,3455.0,327.1702,327.1702,327.0123,327.111,3455.0
2024-08-21 11:30:00,331.45,331.55,331.35,331.44,6168.0,327.0123,327.111,326.9137,327.0025,6168.0
2024-08-21 11:35:00,331.46,331.56,331.35,331.55,15366.0,327.0222,327.1209,326.9137,327.111,15366.0
2024-08-21 11:40:00,331.55,331.62,331.45,331.62,3908.0,327.111,327.1801,327.0123,327.1801,3908.0
2024-08-21 11:45:00,331.63,331.84,331.31,331.36,31843.0,327.1899,327.3971,326.8742,326.9236,31843.0
2024-08-21 11:50:00,331.3,331.7,331.29,331.64,16000.0,326.8644,327.259,326.8545,327.1998,16000.0
2024-08-21 11:55:00,331.64,331.74,331.51,331.63,2532.0,327.1998,327.2985,327.0715,327.1899,2532.0
2024-08-21 12:00:00,331.62,331.63,331.34,331.44,4217.0,327.1801,327.1899,326.9038,327.0025,4217.0
2024-08-21 12:05:00,331.42,331.65,331.24,331.56,5460.0,326.9827,327.2097,326.8052,327.1209,5460.0
2024-08-21 12:10:00,331.52,331.72,331.5,331.58,3546.0,327.0814,327.2787,327.0617,327.1406,3546.0
2024-08-21 12:15:00,331.71,331.71,331.45,331.59,3797.0,327.2689,327.2689,327.0123,327.1505,3797.0
2024-08-21 12:20:00,331.48,331.76,331.47,331.76,2410.0,327.0419,327.3182,327.0321,327.3182,2410.0
2024-08-21 12:25:00,331.96,332.07,331.83,332.0,1614.0,327.5155,327.624,327.3873,327.555,1614.0
2024-08-21 12:30:00,332.05,332.34,331.99,332.34,1556.0,327.6043,327.8904,327.5451,327.8904,1556.0
2024-08-21 12:35:00,332.18,332.25,332.05,332.19,2046.0,327.7326,327.8016,327.6043,327.7424,2046.0
2024-08-21 12:40:00,332.21,332.46,332.04,332.46,1520.0,327.7622,328.0088,327.5944,328.0088,1520.0
2024-08-21 12:45:00,332.46,332.57,332.3,332.3,3956.0,328.0088,328.1174,327.851,327.851,3956.0
2024-08-21 12:50:00,332.4,332.46,332.1,332.16,6163.0,327.9496,328.0088,327.6536,327.7128,6163.0
2024-08-21 12:55:00,332.2,332.37,332.12,332.25,4000.0,327.7523,327.92,327.6734,327.8016,4000.0
2024-08-21 13:00:00,332.32,332.46,332.25,332.41,2404.0,327.8707,328.0088,327.8016,327.9595,2404.0
2024-08-21 13:05:00,332.33,332.46,332.29,332.45,5049.0,327.8806,328.0088,327.8411,327.999,5049.0
2024-08-21 13:10:00,332.29,332.58,332.29,332.58,2142.0,327.8411,328.1272,327.8411,328.1272,2142.0
2024-08-21 13:15:00,332.48,332.9,332.47,332.9,6121.0,328.0286,328.4429,328.0187,328.4429,6121.0
2024-08-21 13:20:00,332.9,332.9,332.46,332.46,7025.0,328.4429,328.4429,328.0088,328.0088,7025.0
2024-08-21 13:25:00,332.52,332.61,332.49,332.5,678.0,328.068,328.1568,328.0384,328.0483,678.0
2024-08-21 13:30:00,332.49,332.67,332.49,332.6,1519.0,328.0384,328.216,328.0384,328.1469,1519.0
2024-08-21 13:35:00,332.46,332.57,332.44,332.56,2478.0,328.0088,328.1174,327.9891,328.1075,2478.0
2024-08-21 13:40:00,332.56,332.6,332.45,332.45,1352.0,328.1075,328.1469,327.999,327.999,1352.0
2024-08-21 13:45:00,332.6,332.75,332.5,332.54,4648.0,328.1469,328.2949,328.0483,328.0878,4648.0
2024-08-21 13:50:00,332.38,332.71,332.38,332.71,1908.0,327.9299,328.2555,327.9299,328.2555,1908.0
2024-08-21 13:55:00,332.71,332.71,332.5,332.69,2908.0,328.2555,328.2555,328.0483,328.2357,2908.0
2024-08-21 14:00:00,332.7,332.8,332.38,332.59,6590.0,328.2456,328.3443,327.9299,328.1371,6590.0
2024-08-21 14:05:00,332.54,332.54,332.28,332.38,4550.0,328.0878,328.0878,327.8312,327.9299,4550.0
2024-08-21 14:10:00,332.38,332.47,332.29,332.36,3924.0,327.9299,328.0187,327.8411,327.9102,3924.0
2024-08-21 14:15:00,332.36,332.52,332.36,332.44,3652.0,327.9102,328.068,327.9102,327.9891,3652.0
2024-08-21 14:20:00,332.5,332.5,332.35,332.4,3881.0,328.0483,328.0483,327.9003,327.9496,3881.0
2024-08-21 14:25:00,332.4,332.75,332.31,332.58,14019.0,327.9496,328.2949,327.8608,328.1272,14019.0
2024-08-21 14:30:00,332.7,333.17,332.7,333.0,8876.0,328.2456,328.7093,328.2456,328.5416,8876.0
2024-08-21 14:35:00,333.07,333.08,332.66,332.75,6586.0,328.6107,328.6205,328.2061,328.2949,6586.0
2024-08-21 14:40:00,332.74,332.91,332.69,332.83,3158.0,328.2851,328.4528,328.2357,328.3739,3158.0
2024-08-21 14:45:00,332.91,333.12,332.82,332.99,4150.0,328.4528,328.66,328.364,328.5317,4150.0
2024-08-21 14:50:00,333.04,333.21,332.97,333.12,5424.0,328.5811,328.7488,328.512,328.66,5424.0
2024-08-21 14:55:00,333.11,333.16,332.92,333.08,8918.0,328.6501,328.6995,328.4627,328.6205,8918.0
2024-08-21 15:00:00,333.04,333.15,332.83,332.89,8750.0,328.5811,328.6896,328.3739,328.4331,8750.0
2024-08-21 15:05:00,332.86,332.87,332.65,332.86,5090.0,328.4035,328.4133,328.1963,328.4035,5090.0
2024-08-21 15:10:00,332.96,332.97,332.83,332.92,2555.0,328.5021,328.512,328.3739,328.4627,2555.0
2024-08-21 15:15:00,332.9,333.04,332.83,332.84,15987.0,328.4429,328.5811,328.3739,328.3837,15987.0
2024-08-21 15:20:00,332.87,332.99,332.66,332.92,7646.0,328.4133,328.5317,328.2061,328.4627,7646.0
2024-08-21 15:25:00,332.9,333.1,332.9,333.0,10586.0,328.4429,328.6403,328.4429,328.5416,10586.0
2024-08-21 15:30:00,332.97,332.98,332.58,332.66,7091.0,328.512,328.5219,328.1272,328.2061,7091.0
2024-08-21 15:35:00,332.66,332.86,332.52,332.86,12013.0,328.2061,328.4035,328.068,328.4035,12013.0
2024-08-21 15:40:00,332.84,332.97,332.58,332.61,9033.0,328.3837,328.512,328.1272,328.1568,9033.0
2024-08-21 15:45:00,332.61,332.88,332.4,332.86,11238.0,328.1568,328.4232,327.9496,328.4035,11238.0
2024-08-21 15:50:00,332.91,333.09,332.76,333.08,32386.0,328.4528,328.6304,328.3048,328.6205,32386.0
2024-08-21 15:55:00,333.11,333.66,333.04,333.6,86690.0,328.6501,329.1928,328.5811,329.1336,86690.0
2024-08-22 09:30:00,333.89,333.99,333.16,333.82,31305.0,329.4197,329.5183,328.6995,329.3506,31305.0
2024-08-22 09:35:00,333.82,334.07,333.6,333.72,17582.0,329.3506,329.5973,329.1336,329.252,17582.0
2024-08-22 09:40:00,333.73,334.07,333.54,333.86,3842.0,329.2618,329.5973,329.0744,329.3901,3842.0
2024-08-22 09:45:00,333.84,333.97,332.81,333.07,8489.0,329.3703,329.4986,328.3541,328.6107,8489.0
2024-08-22 09:50:00,332.84,333.31,332.77,332.86,16155.0,328.3837,328.8474,328.3147,328.4035,16155.0
2024-08-22 09:55:00,332.99,333.58,332.99,333.35,4905.0,328.5317,329.1138,328.5317,328.8869,4905.0
2024-08-22 10:00:00,333.35,333.55,333.1,333.32,5941.0,328.8869,329.0842,328.6403,328.8573,5941.0
2024-08-22 10:05:00,333.41,333.43,332.64,332.64,35197.0,328.9461,328.9658,328.1864,328.1864,35197.0
2024-08-22 10:10:00,332.79,333.24,332.63,333.13,16188.0,328.3344,328.7784,328.1765,328.6699,16188.0
2024-08-22 10:15:00,333.27,333.57,333.06,333.26,6163.0,328.808,329.104,328.6008,328.7981,6163.0
2024-08-22 10:20:00,333.26,333.32,333.06,333.16,14843.0,328.7981,328.8573,328.6008,328.6995,14843.0
2024-08-22 10:25:00,333.19,333.68,333.18,333.56,13814.0,328.7291,329.2125,328.7192,329.0941,13814.0
2024-08-22 10:30:00,333.55,333.66,333.34,333.53,15747.0,329.0842,329.1928,328.877,329.0645,15747.0
2024-08-22 10:35:00,333.58,333.8,333.51,333.53,21451.0,329.1138,329.3309,329.0448,329.0645,21451.0
2024-08-22 10:40:00,333.52,333.76,333.29,333.3,5988.0,329.0546,329.2914,328.8277,328.8376,5988.0
2024-08-22 10:45:00,333.16,333.16,332.68,332.7,7771.0,328.6995,328.6995,328.2259,328.2456,7771.0
2024-08-22 10:50:00,332.64,332.64,331.64,331.78,19121.0,328.1864,328.1864,327.1998,327.3379,19121.0
2024-08-22 10:55:00,331.89,331.94,331.38,331.41,5825.0,327.4465,327.4958,326.9433,326.9729,5825.0
2024-08-22 11:00:00,331.5,332.18,331.41,332.05,5679.0,327.0617,327.7326,326.9729,327.6043,5679.0
2024-08-22 11:05:00,331.96,332.11,331.1,331.11,4819.0,327.5155,327.6635,326.667,326.6769,4819.0
2024-08-22 11:10:00,331.1,331.11,330.8,330.86,3285.0,326.667,326.6769,326.371,326.4302,3285.0
2024-08-22 11:15:00,330.96,331.13,330.79,331.06,3782.0,326.5289,326.6966,326.3612,326.6276,3782.0
2024-08-22 11:20:00,330.92,330.98,330.0,330.38,20959.0,326.4894,326.5486,325.5818,325.9567,20959.0
2024-08-22 11:25:00,330.38,330.52,330.23,330.43,3876.0,325.9567,326.0948,325.8087,326.006,3876.0
2024-08-22 11:30:00,330.38,330.96,330.37,330.96,3953.0,325.9567,326.5289,325.9468,326.5289,3953.0
2024-08-22 11:35:00,330.86,331.28,330.72,331.08,6196.0,326.4302,326.8446,326.2921,326.6473,6196.0
2024-08-22 11:40:00,331.23,331.26,330.99,331.12,8521.0,326.7953,326.8249,326.5585,326.6868,8521.0
2024-08-22 11:45:00,331.16,331.27,330.64,330.71,5800.0,326.7262,326.8348,326.2132,326.2823,5800.0
2024-08-22 11:50:00,330.71,330.99,330.63,330.91,16500.0,326.2823,326.5585,326.2033,326.4796,16500.0
2024-08-22 11:55:00,330.86,331.16,330.81,330.92,10978.0,326.4302,326.7262,326.3809,326.4894,10978.0
2024-08-22 12:00:00,330.91,331.2,330.82,331.2,4516.0,326.4796,326.7657,326.3908,326.7657,4516.0
2024-08-22 12:05:00,331.19,331.37,331.09,331.3,5620.0,326.7558,326.9334,326.6572,326.8644,5620.0
2024-08-22 12:10:00,331.38,331.58,331.34,331.44,8749.0,326.9433,327.1406,326.9038,327.0025,8749.0
2024-08-22 12:15:00,331.37,331.42,331.21,331.3,1605.0,326.9334,326.9827,326.7756,326.8644,1605.0
2024-08-22 12:20:00,331.42,331.65,331.37,331.37,6661.0,326.9827,327.2097,326.9334,326.9334,6661.0
2024-08-22 12:25:00,331.52,331.81,331.52,331.74,5285.0,327.0814,327.3675,327.0814,327.2985,5285.0
2024-08-22 12:30:00,331.87,332.34,331.84,332.34,2000.0,327.4267,327.8904,327.3971,327.8904,2000.0
2024-08-22 12:35:00,332.41,332.49,332.29,332.38,7478.0,327.9595,328.0384,327.8411,327.9299,7478.0
2024-08-22 12:40:00,332.38,332.45,332.09,332.31,7832.0,327.9299,327.999,327.6438,327.8608,7832.0
2024-08-22 12:45:00,332.31,332.35,331.94,332.03,2710.0,327.8608,327.9003,327.4958,327.5846,2710.0
2024-08-22 12:50:00,331.93,331.96,331.51,331.69,7010.0,327.4859,327.5155,327.0715,327.2491,7010.0
2024-08-22 12:55:00,331.51,331.51,331.12,331.22,5123.0,327.0715,327.0715,326.6868,326.7854,5123.0
2024-08-22 13:00:00,331.14,331.2,330.44,330.78,10856.0,326.7065,326.7657,326.0159,326.3513,10856.0
2024-08-22 13:05:00,330.78,331.06,330.48,331.0,8911.0,326.3513,326.6276,326.0553,326.5684,8911.0
2024-08-22 13:10:00,330.9,331.15,330.18,330.24,8548.0,326.4697,326.7164,325.7594,325.8185,8548.0
2024-08-22 13:15:00,330.37,330.69,330.36,330.54,8146.0,325.9468,326.2625,325.9369,326.1145,8146.0
2024-08-22 13:20:00,330.54,330.88,330.53,330.77,3577.0,326.1145,326.45,326.1047,326.3415,3577.0
2024-08-22 13:25:00,330.75,330.87,330.61,330.61,2927.0,326.3217,326.4401,326.1836,326.1836,2927.0
2024-08-22 13:30:00,330.57,330.59,330.0,330.08,11019.0,326.1441,326.1639,325.5818,325.6607,11019.0
2024-08-22 13:35:00,330.07,330.55,329.92,330.25,6154.0,325.6508,326.1244,325.5028,325.8284,6154.0
2024-08-22 13:40:00,330.25,330.71,330.15,330.66,8657.0,325.8284,326.2823,325.7298,326.2329,8657.0
2024-08-22 13:45:00,330.66,330.7,330.49,330.58,3573.0,326.2329,326.2724,326.0652,326.154,3573.0
2024-08-22 13:50:00,330.52,330.61,330.09,330.09,5365.0,326.0948,326.1836,325.6706,325.6706,5365.0
2024-08-22 13:55:00,330.08,330.08,329.65,329.88,5353.0,325.6607,325.6607,325.2364,325.4634,5353.0
2024-08-22 14:00:00,329.92,330.07,329.91,330.05,4844.0,325.5028,325.6508,325.493,325.6311,4844.0
2024-08-22 14:05:00,330.05,330.3,329.95,330.3,5550.0,325.6311,325.8777,325.5324,325.8777,5550.0
2024-08-22 14:10:00,330.46,330.58,330.24,330.58,3906.0,326.0356,326.154,325.8185,326.154,3906.0
2024-08-22 14:15:00,330.69,330.84,330.52,330.78,1548.0,326.2625,326.4105,326.0948,326.3513,1548.0
2024-08-22 14:20:00,330.78,330.78,330.52,330.53,8850.0,326.3513,326.3513,326.0948,326.1047,8850.0
2024-08-22 14:25:00,330.4,330.69,330.26,330.45,8987.0,325.9764,326.2625,325.8383,326.0257,8987.0
2024-08-22 14:30:00,330.31,330.5,330.09,330.47,4039.0,325.8876,326.0751,325.6706,326.0455,4039.0
2024-08-22 14:35:00,330.57,330.69,330.47,330.5,18573.0,326.1441,326.2625,326.0455,326.0751,18573.0
2024-08-22 14:40:00,330.46,330.68,330.46,330.68,4446.0,326.0356,326.2527,326.0356,326.2527,4446.0
2024-08-22 14:45:00,330.7,331.38,330.63,331.13,29193.0,326.2724,326.9433,326.2033,326.6966,29193.0
2024-08-22 14:50:00,331.05,331.28,331.05,331.16,5817.0,326.6177,326.8446,326.6177,326.7262,5817.0
2024-08-22 14:55:00,331.26,331.26,330.52,330.57,7814.0,326.8249,326.8249,326.0948,326.1441,7814.0
2024-08-22 15:00:00,330.56,331.08,330.56,330.87,13839.0,326.1343,326.6473,326.1343,326.4401,13839.0
2024-08-22 15:05:00,330.85,330.87,330.61,330.74,3405.0,326.4204,326.4401,326.1836,326.3119,3405.0
2024-08-22 15:10:00,330.73,330.82,330.64,330.78,11658.0,326.302,326.3908,326.2132,326.3513,11658.0
2024-08-22 15:15:00,330.8,330.81,330.47,330.55,3968.0,326.371,326.3809,326.0455,326.1244,3968.0
2024-08-22 15:20:00,330.52,330.57,330.16,330.29,14359.0,326.0948,326.1441,325.7396,325.8679,14359.0
2024-08-22 15:25:00,330.33,330.57,330.2,330.46,10119.0,325.9073,326.1441,325.7791,326.0356,10119.0
2024-08-22 15:30:00,330.47,330.72,330.47,330.68,6027.0,326.0455,326.2921,326.0455,326.2527,6027.0
2024-08-22 15:35:00,330.8,330.8,330.28,330.54,10646.0,326.371,326.371,325.858,326.1145,10646.0
2024-08-22 15:40:00,330.51,330.52,330.25,330.39,7648.0,326.0849,326.0948,325.8284,325.9665,7648.0
2024-08-22 15:45:00,330.42,330.84,330.29,330.8,14008.0,325.9961,326.4105,325.8679,326.371,14008.0
2024-08-22 15:50:00,330.8,330.9,330.31,330.51,21714.0,326.371,326.4697,325.8876,326.0849,21714.0
2024-08-22 15:55:00,330.53,330.84,329.99,330.77,104869.0,326.1047,326.4105,325.5719,326.3415,104869.0
2024-08-23 09:30:00,331.66,331.74,330.96,331.73,29812.0,327.2195,327.2985,326.5289,327.2886,29812.0
2024-08-23 09:35:00,331.49,332.32,331.26,331.26,5258.0,327.0518,327.8707,326.8249,326.8249,5258.0
2024-08-23 09:40:00,331.37,331.94,331.36,331.72,3445.0,326.9334,327.4958,326.9236,327.2787,3445.0
2024-08-23 09:45:00,331.77,331.77,331.24,331.31,1388.0,327.3281,327.3281,326.8052,326.8742,1388.0
2024-08-23 09:50:00,331.23,331.65,330.97,331.23,6349.0,326.7953,327.2097,326.5388,326.7953,6349.0
2024-08-23 09:55:00,331.68,331.68,331.23,331.34,2530.0,327.2393,327.2393,326.7953,326.9038,2530.0
2024-08-23 10:00:00,331.48,332.07,331.47,331.87,7801.0,327.0419,327.624,327.0321,327.4267,7801.0
2024-08-23 10:05:00,331.84,331.84,331.37,331.5,8455.0,327.3971,327.3971,326.9334,327.0617,8455.0
2024-08-23 10:10:00,331.48,332.09,331.47,331.95,13875.0,327.0419,327.6438,327.0321,327.5057,13875.0
2024-08-23 10:15:00,331.79,332.34,331.08,331.51,15535.0,327.3478,327.8904,326.6473,327.0715,15535.0
2024-08-23 10:20:00,331.55,332.2,331.4,332.19,3087.0,327.111,327.7523,326.963,327.7424,3087.0
2024-08-23 10:25:00,332.23,332.23,331.6,331.82,2051.0,327.7819,327.7819,327.1603,327.3774,2051.0
2024-08-23 10:30:00,331.79,331.89,331.25,331.38,4338.0,327.3478,327.4465,326.815,326.9433,4338.0
2024-08-23 10:35:00,331.33,331.39,330.99,331.16,6709.0,326.894,326.9532,326.5585,326.7262,6709.0
2024-08-23 10:40:00,331.02,331.05,330.81,331.05,2800.0,326.5881,326.6177,326.3809,326.6177,2800.0
2024-08-23 10:45:00,331.05,331.05,330.0,330.16,10746.0,326.6177,326.6177,325.5818,325.7396,10746.0
2024-08-23 10:50:00,330.34,330.76,330.14,330.75,3250.0,325.9172,326.3316,325.7199,326.3217,3250.0
2024-08-23 10:55:00,330.82,331.27,330.82,331.19,6918.0,326.3908,326.8348,326.3908,326.7558,6918.0
2024-08-23 11:00:00,331.01,331.49,331.0,331.26,2961.0,326.5782,327.0518,326.5684,326.8249,2961.0
2024-08-23 11:05:00,331.32,331.37,331.18,331.32,1797.0,326.8841,326.9334,326.746,326.8841,1797.0
2024-08-23 11:10:00,331.32,331.61,331.05,331.59,6621.0,326.8841,327.1702,326.6177,327.1505,6621.0
2024-08-23 11:15:00,331.92,332.06,331.92,332.06,1243.0,327.4761,327.6142,327.4761,327.6142,1243.0
2024-08-23 11:20:00,331.9,331.92,331.76,331.77,1168.0,327.4563,327.4761,327.3182,327.3281,1168.0
2024-08-23 11:25:00,331.76,332.42,331.76,332.15,2747.0,327.3182,327.9694,327.3182,327.703,2747.0
2024-08-23 11:30:00,332.04,332.23,331.93,332.23,1063.0,327.5944,327.7819,327.4859,327.7819,1063.0
2024-08-23 11:35:00,332.04,332.21,332.03,332.18,906.0,327.5944,327.7622,327.5846,327.7326,906.0
2024-08-23 11:40:00,332.14,332.47,331.69,331.69,3960.0,327.6931,328.0187,327.2491,327.2491,3960.0
2024-08-23 11:45:00,331.84,331.84,331.53,331.65,1681.0,327.3971,327.3971,327.0913,327.2097,1681.0
2024-08-23 11:50:00,331.72,331.78,331.55,331.73,3732.0,327.2787,327.3379,327.111,327.2886,3732.0
2024-08-23 11:55:00,331.75,331.76,331.35,331.35,2294.0,327.3083,327.3182,326.9137,326.9137,2294.0
2024-08-23 12:00:00,331.39,331.39,330.76,330.9,3587.0,326.9532,326.9532,326.3316,326.4697,3587.0
2024-08-23 12:05:00,330.73,330.79,330.28,330.43,4829.0,326.302,326.3612,325.858,326.006,4829.0
2024-08-23 12:10:00,330.53,330.72,330.51,330.7,5520.0,326.1047,326.2921,326.0849,326.2724,5520.0
2024-08-23 12:15:00,330.73,330.76,330.34,330.51,4284.0,326.302,326.3316,325.9172,326.0849,4284.0
2024-08-23 12:20:00,330.56,330.64,330.41,330.55,1934.0,326.1343,326.2132,325.9863,326.1244,1934.0
2024-08-23 12:25:00,330.42,330.42,330.1,330.1,4445.0,325.9961,325.9961,325.6804,325.6804,4445.0
2024-08-23 12:30:00,330.5,330.54,330.38,330.38,2181.0,326.0751,326.1145,325.9567,325.9567,2181.0
2024-08-23 12:35:00,330.38,330.69,330.38,330.47,3718.0,325.9567,326.2625,325.9567,326.0455,3718.0
2024-08-23 12:40:00,330.42,330.48,329.98,330.09,11600.0,325.9961,326.0553,325.562,325.6706,11600.0
2024-08-23 12:45:00,330.03,330.03,329.67,329.96,1903.0,325.6114,325.6114,325.2562,325.5423,1903.0
2024-08-23 12:50:00,330.09,330.5,330.07,330.5,913.0,325.6706,326.0751,325.6508,326.0751,913.0
2024-08-23 12:55:00,330.68,330.72,330.52,330.72,5248.0,326.2527,326.2921,326.0948,326.2921,5248.0
2024-08-23 13:00:00,330.55,330.76,330.55,330.76,1681.0,326.1244,326.3316,326.1244,326.3316,1681.0
2024-08-23 13:05:00,330.81,330.82,330.66,330.66,2390.0,326.3809,326.3908,326.2329,326.2329,2390.0
2024-08-23 13:10:00,330.69,330.79,330.59,330.79,2815.0,326.2625,326.3612,326.1639,326.3612,2815.0
2024-08-23 13:15:00,330.9,331.08,330.74,330.74,2539.0,326.4697,326.6473,326.3119,326.3119,2539.0
2024-08-23 13:20:00,330.89,331.12,330.8,331.12,3664.0,326.4598,326.6868,326.371,326.6868,3664.0
2024-08-23 13:25:00,331.12,331.6,331.04,331.43,3646.0,326.6868,327.1603,326.6078,326.9926,3646.0
2024-08-23 13:30:00,331.43,332.18,331.43,332.18,21087.0,326.9926,327.7326,326.9926,327.7326,21087.0
2024-08-23 13:35:00,332.19,332.33,332.14,332.19,4650.0,327.7424,327.8806,327.6931,327.7424,4650.0
2024-08-23 13:40:00,332.16,332.17,331.99,332.05,6701.0,327.7128,327.7227,327.5451,327.6043,6701.0
2024-08-23 13:45:00,332.0,332.1,331.98,332.0,11427.0,327.555,327.6536,327.5353,327.555,11427.0
2024-08-23 13:50:00,332.03,332.14,331.9,331.96,9935.0,327.5846,327.6931,327.4563,327.5155,9935.0
2024-08-23 13:55:00,331.92,331.93,331.55,331.55,5158.0,327.4761,327.4859,327.111,327.111,5158.0
2024-08-23 14:00:00,331.62,331.74,331.54,331.71,3490.0,327.1801,327.2985,327.1011,327.2689,3490.0
2024-08-23 14:05:00,331.67,331.89,331.66,331.83,2848.0,327.2294,327.4465,327.2195,327.3873,2848.0
2024-08-23 14:10:00,331.82,332.11,331.73,332.0,7908.0,327.3774,327.6635,327.2886,327.555,7908.0
2024-08-23 14:15:00,332.12,332.2,332.0,332.12,933.0,327.6734,327.7523,327.555,327.6734,933.0
2024-08-23 14:20:00,332.02,332.27,332.0,332.27,2959.0,327.5747,327.8214,327.555,327.8214,2959.0
2024-08-23 14:25:00,332.24,332.29,332.23,332.27,1581.0,327.7918,327.8411,327.7819,327.8214,1581.0
2024-08-23 14:30:00,332.29,332.34,332.16,332.26,850.0,327.8411,327.8904,327.7128,327.8115,850.0
2024-08-23 14:35:00,332.19,332.19,332.09,332.18,1376.0,327.7424,327.7424,327.6438,327.7326,1376.0
2024-08-23 14:40:00,332.1,332.29,332.09,332.29,3479.0,327.6536,327.8411,327.6438,327.8411,3479.0
2024-08-23 14:45:00,332.3,332.38,332.25,332.25,3311.0,327.851,327.9299,327.8016,327.8016,3311.0
2024-08-23 14:50:00,332.21,332.28,332.17,332.19,2219.0,327.7622,327.8312,327.7227,327.7424,2219.0
2024-08-23 14:55:00,332.25,332.57,332.24,332.44,9210.0,327.8016,328.1174,327.7918,327.9891,9210.0
2024-08-23 15:00:00,332.47,332.47,332.12,332.13,20712.0,328.0187,328.0187,327.6734,327.6832,20712.0
2024-08-23 15:05:00,332.24,332.3,332.02,332.29,1986.0,327.7918,327.851,327.5747,327.8411,1986.0
2024-08-23 15:10:00,332.41,332.82,332.4,332.82,3079.0,327.9595,328.364,327.9496,328.364,3079.0
2024-08-23 15:15:00,332.76,333.21,332.72,333.07,7318.0,328.3048,328.7488,328.2653,328.6107,7318.0
2024-08-23 15:20:00,333.1,333.1,332.92,332.94,4211.0,328.6403,328.6403,328.4627,328.4824,4211.0
2024-08-23 15:25:00,333.05,333.27,333.04,333.27,2537.0,328.5909,328.808,328.5811,328.808,2537.0
2024-08-23 15:30:00,333.3,333.32,332.86,332.94,8048.0,328.8376,328.8573,328.4035,328.4824,8048.0
2024-08-23 15:35:00,332.94,332.94,332.42,332.48,5576.0,328.4824,328.4824,327.9694,328.0286,5576.0
2024-08-23 15:40:00,332.54,332.58,332.25,332.26,4968.0,328.0878,328.1272,327.8016,327.8115,4968.0
2024-08-23 15:45:00,332.33,333.01,332.22,333.0,11402.0,327.8806,328.5515,327.772,328.5416,11402.0
2024-08-23 15:50:00,333.08,333.31,332.71,333.31,15671.0,328.6205,328.8474,328.2555,328.8474,15671.0
2024-08-23 15:55:00,333.29,333.76,333.09,333.27,48015.0,328.8277,329.2914,328.6304,328.808,48015.0
2024-08-26 09:30:00,333.08,334.07,331.77,333.37,50799.0,328.6205,329.5973,327.3281,328.9066,50799.0
2024-08-26 09:35:00,333.37,333.4,332.61,333.3,14252.0,328.9066,328.9362,328.1568,328.8376,14252.0
2024-08-26 09:40:00,333.28,333.73,332.81,333.73,7924.0,328.8178,329.2618,328.3541,329.2618,7924.0
2024-08-26 09:45:00,333.6,334.26,333.6,334.18,12942.0,329.1336,329.7847,329.1336,329.7058,12942.0
2024-08-26 09:50:00,334.17,334.68,334.17,334.35,5641.0,329.6959,330.1991,329.6959,329.8735,5641.0
2024-08-26 09:55:00,334.43,334.59,334.36,334.52,5623.0,329.9524,330.1103,329.8834,330.0412,5623.0
2024-08-26 10:00:00,334.62,334.96,334.48,334.84,10587.0,330.1399,330.4754,330.0018,330.357,10587.0
2024-08-26 10:05:00,334.91,335.33,334.73,335.33,19897.0,330.426,330.8404,330.2484,330.8404,19897.0
2024-08-26 10:10:00,335.25,335.55,335.2,335.55,11775.0,330.7615,331.0575,330.7121,331.0575,11775.0
2024-08-26 10:15:00,335.49,335.59,335.21,335.31,6769.0,330.9983,331.0969,330.722,330.8207,6769.0
2024-08-26 10:20:00,335.31,335.32,335.1,335.3,9087.0,330.8207,330.8305,330.6135,330.8108,9087.0
2024-08-26 10:25:00,335.33,335.58,335.2,335.58,6031.0,330.8404,331.0871,330.7121,331.0871,6031.0
2024-08-26 10:30:00,335.55,335.6,335.12,335.23,6375.0,331.0575,331.1068,330.6332,330.7417,6375.0
2024-08-26 10:35:00,335.24,335.37,334.81,334.88,4799.0,330.7516,330.8799,330.3274,330.3964,4799.0
2024-08-26 10:40:00,334.87,335.21,334.73,334.73,6213.0,330.3866,330.722,330.2484,330.2484,6213.0
2024-08-26 10:45:00,334.61,335.01,334.6,334.9,5200.0,330.13,330.5247,330.1202,330.4162,5200.0
2024-08-26 10:50:00,334.88,335.05,334.67,334.7,5148.0,330.3964,330.5641,330.1892,330.2188,5148.0
2024-08-26 10:55:00,334.69,334.88,334.6,334.88,2785.0,330.209,330.3964,330.1202,330.3964,2785.0
2024-08-26 11:00:00,334.81,335.11,334.81,335.05,5653.0,330.3274,330.6233,330.3274,330.5641,5653.0
2024-08-26 11:05:00,335.01,335.26,334.92,335.25,6496.0,330.5247,330.7713,330.4359,330.7615,6496.0
2024-08-26 11:10:00,335.25,335.42,335.25,335.29,3909.0,330.7615,330.9292,330.7615,330.8009,3909.0
2024-08-26 11:15:00,335.37,335.43,335.27,335.38,2256.0,330.8799,330.9391,330.7812,330.8897,2256.0
2024-08-26 11:20:00,335.41,335.5,335.25,335.43,6658.0,330.9193,331.0081,330.7615,330.9391,6658.0
2024-08-26 11:25:00,335.43,335.53,335.22,335.29,6189.0,330.9391,331.0377,330.7319,330.8009,6189.0
2024-08-26 11:30:00,335.16,335.33,335.13,335.31,3954.0,330.6727,330.8404,330.6431,330.8207,3954.0
2024-08-26 11:35:00,335.42,335.47,335.33,335.39,2100.0,330.9292,330.9785,330.8404,330.8996,2100.0
2024-08-26 11:40:00,335.48,335.8,335.38,335.69,14777.0,330.9884,331.3041,330.8897,331.1956,14777.0
2024-08-26 11:45:00,335.6,335.95,335.6,335.9,12878.0,331.1068,331.4521,331.1068,331.4028,12878.0
2024-08-26 11:50:00,335.89,335.91,335.7,335.75,3768.0,331.3929,331.4126,331.2054,331.2548,3768.0
2024-08-26 11:55:00,335.75,335.86,335.68,335.8,4771.0,331.2548,331.3633,331.1857,331.3041,4771.0
2024-08-26 12:00:00,335.64,335.68,335.44,335.44,3146.0,331.1462,331.1857,330.9489,330.9489,3146.0
2024-08-26 12:05:00,335.46,335.72,335.39,335.56,2602.0,330.9687,331.2252,330.8996,331.0673,2602.0
2024-08-26 12:10:00,335.51,335.58,335.47,335.55,3932.0,331.018,331.0871,330.9785,331.0575,3932.0
2024-08-26 12:15:00,335.63,335.82,335.63,335.81,1428.0,331.1364,331.3238,331.1364,331.314,1428.0
2024-08-26 12:20:00,335.99,336.06,335.78,335.78,11660.0,331.4916,331.5606,331.2844,331.2844,11660.0
2024-08-26 12:25:00,335.8,335.81,335.71,335.72,3294.0,331.3041,331.314,331.2153,331.2252,3294.0
2024-08-26 12:30:00,335.7,336.05,335.66,335.98,9135.0,331.2054,331.5508,331.166,331.4817,9135.0
2024-08-26 12:35:00,335.98,335.99,335.79,335.82,2697.0,331.4817,331.4916,331.2942,331.3238,2697.0
2024-08-26 12:40:00,335.82,336.0,335.82,336.0,2584.0,331.3238,331.5014,331.3238,331.5014,2584.0
2024-08-26 12:45:00,336.03,336.07,335.98,336.02,5045.0,331.531,331.5705,331.4817,331.5212,5045.0
2024-08-26 12:50:00,336.07,336.25,336.01,336.08,6629.0,331.5705,331.7481,331.5113,331.5804,6629.0
2024-08-26 12:55:00,336.19,336.22,336.07,336.18,1689.0,331.6889,331.7185,331.5705,331.679,1689.0
2024-08-26 13:00:00,336.29,336.3,336.15,336.26,3863.0,331.7875,331.7974,331.6494,331.7579,3863.0
2024-08-26 13:05:00,336.23,336.23,335.97,336.15,4415.0,331.7283,331.7283,331.4718,331.6494,4415.0
2024-08-26 13:10:00,336.02,336.35,336.02,336.35,2955.0,331.5212,331.8467,331.5212,331.8467,2955.0
2024-08-26 13:15:00,336.21,336.23,335.99,335.99,2343.0,331.7086,331.7283,331.4916,331.4916,2343.0
2024-08-26 13:20:00,336.06,336.14,336.0,336.12,3812.0,331.5606,331.6396,331.5014,331.6198,3812.0
2024-08-26 13:25:00,336.17,336.23,335.93,335.96,3597.0,331.6692,331.7283,331.4324,331.462,3597.0
2024-08-26 13:30:00,336.13,336.13,335.93,336.03,2450.0,331.6297,331.6297,331.4324,331.531,2450.0
2024-08-26 13:35:00,335.94,336.03,335.73,335.74,3574.0,331.4422,331.531,331.235,331.2449,3574.0
2024-08-26 13:40:00,335.68,335.79,335.68,335.79,1958.0,331.1857,331.2942,331.1857,331.2942,1958.0
2024-08-26 13:45:00,335.78,335.86,335.58,335.73,9101.0,331.2844,331.3633,331.0871,331.235,9101.0
2024-08-26 13:50:00,335.79,335.83,335.72,335.8,1484.0,331.2942,331.3337,331.2252,331.3041,1484.0
2024-08-26 13:55:00,335.84,336.02,335.69,335.89,9763.0,331.3436,331.5212,331.1956,331.3929,9763.0
2024-08-26 14:00:00,335.89,336.15,335.89,336.09,6250.0,331.3929,331.6494,331.3929,331.5902,6250.0
2024-08-26 14:05:00,336.14,336.14,335.89,335.91,5193.0,331.6396,331.6396,331.3929,331.4126,5193.0
2024-08-26 14:10:00,335.94,336.15,335.89,336.15,1005.0,331.4422,331.6494,331.3929,331.6494,1005.0
2024-08-26 14:15:00,336.07,336.18,336.01,336.09,4343.0,331.5705,331.679,331.5113,331.5902,4343.0
2024-08-26 14:20:00,336.14,336.56,336.14,336.47,9559.0,331.6396,332.0539,331.6396,331.9651,9559.0
2024-08-26 14:25:00,336.48,336.56,336.44,336.44,3831.0,331.975,332.0539,331.9355,331.9355,3831.0
2024-08-26 14:30:00,336.42,336.62,336.34,336.59,11859.0,331.9158,332.1131,331.8369,332.0835,11859.0
2024-08-26 14:35:00,336.54,336.87,336.54,336.84,4761.0,332.0342,332.3598,332.0342,332.3302,4761.0
2024-08-26 14:40:00,336.88,337.0,336.84,336.93,2925.0,332.3696,332.488,332.3302,332.419,2925.0
2024-08-26 14:45:00,336.96,337.15,336.89,337.06,16586.0,332.4486,332.636,332.3795,332.5472,16586.0
2024-08-26 14:50:00,337.09,337.09,336.63,336.63,10272.0,332.5768,332.5768,332.123,332.123,10272.0
2024-08-26 14:55:00,336.6,336.88,336.6,336.69,9728.0,332.0934,332.3696,332.0934,332.1822,9728.0
2024-08-26 15:00:00,336.65,336.67,336.37,336.41,6338.0,332.1427,332.1625,331.8665,331.9059,6338.0
2024-08-26 15:05:00,336.41,336.44,336.28,336.36,5378.0,331.9059,331.9355,331.7777,331.8566,5378.0
2024-08-26 15:10:00,336.47,336.64,336.41,336.5,5075.0,331.9651,332.1329,331.9059,331.9947,5075.0
2024-08-26 15:15:00,336.52,336.89,336.48,336.88,6992.0,332.0145,332.3795,331.975,332.3696,6992.0
2024-08-26 15:20:00,336.89,337.07,336.87,337.01,20459.0,332.3795,332.5571,332.3598,332.4979,20459.0
2024-08-26 15:25:00,337.01,337.21,336.91,336.97,13013.0,332.4979,332.6952,332.3992,332.4584,13013.0
2024-08-26 15:30:00,336.9,336.9,336.65,336.74,3766.0,332.3894,332.3894,332.1427,332.2315,3766.0
2024-08-26 15:35:00,336.73,336.9,336.62,336.66,8932.0,332.2217,332.3894,332.1131,332.1526,8932.0
2024-08-26 15:40:00,336.68,337.14,336.68,336.93,11602.0,332.1723,332.6262,332.1723,332.419,11602.0
2024-08-26 15:45:00,336.94,337.01,336.59,336.63,12908.0,332.4288,332.4979,332.0835,332.123,12908.0
2024-08-26 15:50:00,336.81,337.07,336.6,336.97,21315.0,332.3006,332.5571,332.0934,332.4584,21315.0
2024-08-26 15:55:00,336.96,337.09,336.5,337.09,102314.0,332.4486,332.5768,331.9947,332.5768,102314.0
2024-08-27 09:30:00,335.18,335.81,335.0,335.61,35118.0,330.6924,331.314,330.5148,331.1167,35118.0
2024-08-27 09:35:00,335.67,337.76,335.66,337.53,10146.0,331.1758,333.2379,331.166,333.0109,10146.0
2024-08-27 09:40:00,337.49,337.9,336.9,337.8,10615.0,332.9715,333.376,332.3894,333.2773,10615.0
2024-08-27 09:45:00,337.71,338.02,337.32,337.74,9401.0,333.1885,333.4944,332.8038,333.2181,9401.0
2024-08-27 09:50:00,337.65,338.49,337.64,338.22,13697.0,333.1293,333.9581,333.1195,333.6917,13697.0
2024-08-27 09:55:00,338.26,338.52,337.48,337.84,16717.0,333.7312,333.9877,332.9616,333.3168,16717.0
2024-08-27 10:00:00,337.67,337.9,337.51,337.84,17025.0,333.1491,333.376,332.9912,333.3168,17025.0
2024-08-27 10:05:00,337.79,338.4,337.79,338.23,6126.0,333.2675,333.8693,333.2675,333.7016,6126.0
2024-08-27 10:10:00,338.29,338.3,337.4,337.68,22388.0,333.7608,333.7706,332.8827,333.1589,22388.0
2024-08-27 10:15:00,337.68,337.9,337.54,337.9,10403.0,333.1589,333.376,333.0208,333.376,10403.0
2024-08-27 10:20:00,337.99,338.43,337.97,338.43,5602.0,333.4648,333.8989,333.4451,333.8989,5602.0
2024-08-27 10:25:00,338.22,338.5,337.96,338.45,9442.0,333.6917,333.968,333.4352,333.9186,9442.0
2024-08-27 10:30:00,338.32,338.93,338.32,338.89,8324.0,333.7904,334.3922,333.7904,334.3527,8324.0
2024-08-27 10:35:00,338.89,339.1,338.82,339.07,7432.0,334.3527,334.5599,334.2837,334.5303,7432.0
2024-08-27 10:40:00,339.11,339.43,339.11,339.36,8428.0,334.5698,334.8855,334.5698,334.8164,8428.0
2024-08-27 10:45:00,339.25,339.46,339.1,339.21,7792.0,334.7079,334.9151,334.5599,334.6685,7792.0
2024-08-27 10:50:00,339.28,339.31,339.06,339.3,8376.0,334.7375,334.7671,334.5205,334.7572,8376.0
2024-08-27 10:55:00,339.27,339.46,339.18,339.4,8139.0,334.7276,334.9151,334.6389,334.8559,8139.0
2024-08-27 11:00:00,339.4,339.65,339.39,339.59,8585.0,334.8559,335.1026,334.846,335.0434,8585.0
2024-08-27 11:05:00,339.65,339.65,339.38,339.58,7690.0,335.1026,335.1026,334.8362,335.0335,7690.0
2024-08-27 11:10:00,339.51,339.51,339.36,339.47,9748.0,334.9644,334.9644,334.8164,334.925,9748.0
2024-08-27 11:15:00,339.6,339.66,339.4,339.55,8455.0,335.0532,335.1124,334.8559,335.0039,8455.0
2024-08-27 11:20:00,339.57,339.89,339.52,339.78,4505.0,335.0236,335.3393,334.9743,335.2308,4505.0
2024-08-27 11:25:00,339.72,340.11,339.51,339.52,49811.0,335.1716,335.5564,334.9644,334.9743,49811.0
2024-08-27 11:30:00,339.35,339.55,338.73,338.77,6422.0,334.8066,335.0039,334.1949,334.2343,6422.0
2024-08-27 11:35:00,338.77,339.17,338.76,339.13,6647.0,334.2343,334.629,334.2245,334.5895,6647.0
2024-08-27 11:40:00,339.12,339.68,339.01,339.68,5871.0,334.5797,335.1322,334.4711,335.1322,5871.0
2024-08-27 11:45:00,339.82,340.06,339.69,339.91,5412.0,335.2703,335.5071,335.142,335.3591,5412.0
2024-08-27 11:50:00,339.91,340.44,339.91,340.44,14073.0,335.3591,335.882,335.3591,335.882,14073.0
2024-08-27 11:55:00,340.34,340.57,340.25,340.39,5141.0,335.7833,336.0102,335.6945,335.8327,5141.0
2024-08-27 12:00:00,340.34,340.34,339.63,339.7,9607.0,335.7833,335.7833,335.0828,335.1519,9607.0
2024-08-27 12:05:00,339.77,340.14,339.41,339.42,17409.0,335.221,335.586,334.8658,334.8756,17409.0
2024-08-27 12:10:00,339.53,339.88,339.53,339.71,4307.0,334.9842,335.3295,334.9842,335.1618,4307.0
2024-08-27 12:15:00,339.75,339.93,339.57,339.93,20728.0,335.2012,335.3788,335.0236,335.3788,20728.0
2024-08-27 12:20:00,339.86,339.87,339.64,339.74,5459.0,335.3097,335.3196,335.0927,335.1914,5459.0
2024-08-27 12:25:00,339.6,339.88,339.38,339.87,16221.0,335.0532,335.3295,334.8362,335.3196,16221.0
2024-08-27 12:30:00,339.75,340.0,339.74,339.91,5007.0,335.2012,335.4479,335.1914,335.3591,5007.0
2024-08-27 12:35:00,339.82,339.94,339.57,339.86,9522.0,335.2703,335.3887,335.0236,335.3097,9522.0
2024-08-27 12:40:00,339.71,339.85,339.58,339.85,12592.0,335.1618,335.2999,335.0335,335.2999,12592.0
2024-08-27 12:45:00,339.59,339.96,339.59,339.96,8240.0,335.0434,335.4084,335.0434,335.4084,8240.0
2024-08-27 12:50:00,339.92,340.64,339.91,340.43,4664.0,335.3689,336.0793,335.3591,335.8721,4664.0
2024-08-27 12:55:00,340.43,340.6,340.22,340.35,6039.0,335.8721,336.0398,335.6649,335.7932,6039.0
2024-08-27 13:00:00,340.43,340.48,340.38,340.44,1000.0,335.8721,335.9214,335.8228,335.882,1000.0
2024-08-27 13:05:00,340.42,340.55,340.27,340.31,5259.0,335.8623,335.9905,335.7143,335.7537,5259.0
2024-08-27 13:10:00,340.3,340.62,340.3,340.56,7132.0,335.7439,336.0596,335.7439,336.0004,7132.0
2024-08-27 13:15:00,340.53,340.53,340.24,340.26,2722.0,335.9708,335.9708,335.6847,335.7044,2722.0
2024-08-27 13:20:00,340.25,340.39,340.24,340.31,2253.0,335.6945,335.8327,335.6847,335.7537,2253.0
2024-08-27 13:25:00,340.47,340.48,340.16,340.39,3991.0,335.9116,335.9214,335.6057,335.8327,3991.0
2024-08-27 13:30:00,340.37,340.57,340.34,340.57,2117.0,335.8129,336.0102,335.7833,336.0102,2117.0
2024-08-27 13:35:00,340.5,340.5,340.11,340.13,2203.0,335.9412,335.9412,335.5564,335.5761,2203.0
2024-08-27 13:40:00,340.11,340.11,339.95,339.99,3352.0,335.5564,335.5564,335.3985,335.438,3352.0
2024-08-27 13:45:00,339.93,340.03,339.79,339.87,5711.0,335.3788,335.4775,335.2407,335.3196,5711.0
2024-08-27 13:50:00,339.87,340.17,339.8,340.14,3983.0,335.3196,335.6156,335.2506,335.586,3983.0
2024-08-27 13:55:00,340.13,340.3,340.06,340.23,3845.0,335.5761,335.7439,335.5071,335.6748,3845.0
2024-08-27 14:00:00,340.23,340.23,340.08,340.23,2800.0,335.6748,335.6748,335.5268,335.6748,2800.0
2024-08-27 14:05:00,340.09,340.46,340.09,340.19,7854.0,335.5367,335.9017,335.5367,335.6353,7854.0
2024-08-27 14:10:00,340.19,340.4,340.19,340.36,3099.0,335.6353,335.8425,335.6353,335.8031,3099.0
2024-08-27 14:15:00,340.4,340.88,340.35,340.88,10274.0,335.8425,336.3161,335.7932,336.3161,10274.0
2024-08-27 14:20:00,340.84,340.99,340.75,340.77,4487.0,336.2766,336.4246,336.1878,336.2076,4487.0
2024-08-27 14:25:00,340.81,340.81,340.54,340.77,4982.0,336.247,336.247,335.9806,336.2076,4982.0
2024-08-27 14:30:00,340.82,340.82,340.58,340.79,5097.0,336.2569,336.2569,336.0201,336.2273,5097.0
2024-08-27 14:35:00,340.75,340.97,340.72,340.8,5135.0,336.1878,336.4049,336.1582,336.2372,5135.0
2024-08-27 14:40:00,340.79,340.85,340.77,340.81,2734.0,336.2273,336.2865,336.2076,336.247,2734.0
2024-08-27 14:45:00,340.79,340.79,340.22,340.25,4607.0,336.2273,336.2273,335.6649,335.6945,4607.0
2024-08-27 14:50:00,340.23,340.4,340.22,340.35,4538.0,335.6748,335.8425,335.6649,335.7932,4538.0
2024-08-27 14:55:00,340.33,340.56,340.33,340.56,8108.0,335.7735,336.0004,335.7735,336.0004,8108.0
2024-08-27 15:00:00,340.49,340.61,340.15,340.15,4479.0,335.9313,336.0497,335.5959,335.5959,4479.0
2024-08-27 15:05:00,340.2,340.2,340.03,340.11,5605.0,335.6452,335.6452,335.4775,335.5564,5605.0
2024-08-27 15:10:00,340.0,340.11,339.7,339.78,2848.0,335.4479,335.5564,335.1519,335.2308,2848.0
2024-08-27 15:15:00,339.78,339.86,339.51,339.63,7321.0,335.2308,335.3097,334.9644,335.0828,7321.0
2024-08-27 15:20:00,339.57,339.97,339.54,339.9,8467.0,335.0236,335.4183,334.994,335.3492,8467.0
2024-08-27 15:25:00,339.87,340.29,339.86,340.17,12495.0,335.3196,335.734,335.3097,335.6156,12495.0
2024-08-27 15:30:00,340.09,340.16,339.92,339.99,6323.0,335.5367,335.6057,335.3689,335.438,6323.0
2024-08-27 15:35:00,339.93,340.07,339.84,339.96,6502.0,335.3788,335.5169,335.29,335.4084,6502.0
2024-08-27 15:40:00,339.94,339.95,339.62,339.76,11757.0,335.3887,335.3985,335.073,335.2111,11757.0
2024-08-27 15:45:00,339.78,339.89,339.64,339.75,11426.0,335.2308,335.3393,335.0927,335.2012,11426.0
2024-08-27 15:50:00,339.8,340.21,339.73,340.14,21156.0,335.2506,335.6551,335.1815,335.586,21156.0
2024-08-27 15:55:00,340.17,340.69,340.02,340.37,101717.0,335.6156,336.1286,335.4676,335.8129,101717.0
2024-08-28 09:30:00,340.56,342.52,340.38,341.73,34857.0,336.0004,337.9341,335.8228,337.1547,34857.0
2024-08-28 09:35:00,341.42,341.51,341.1,341.4,3000.0,336.8489,336.9377,336.5331,336.8291,3000.0
2024-08-28 09:40:00,341.4,342.14,341.25,342.02,6944.0,336.8291,337.5592,336.6811,337.4408,6944.0
2024-08-28 09:45:00,342.07,342.47,341.99,342.18,5856.0,337.4902,337.8848,337.4112,337.5987,5856.0
2024-08-28 09:50:00,342.75,343.6,342.41,343.02,37000.0,338.1611,338.9997,337.8256,338.4274,37000.0
2024-08-28 09:55:00,343.15,343.24,342.51,342.98,19005.0,338.5557,338.6445,337.9243,338.388,19005.0
2024-08-28 10:00:00,342.74,343.15,342.64,343.08,17207.0,338.1512,338.5557,338.0525,338.4866,17207.0
2024-08-28 10:05:00,342.97,343.04,342.05,342.06,16810.0,338.3781,338.4472,337.4704,337.4803,16810.0
2024-08-28 10:10:00,342.05,342.36,341.59,342.22,18005.0,337.4704,337.7763,337.0166,337.6382,18005.0
2024-08-28 10:15:00,342.0,342.5,342.0,342.34,7856.0,337.4211,337.9144,337.4211,337.7565,7856.0
2024-08-28 10:20:00,342.3,342.4,341.92,341.92,9865.0,337.7171,337.8157,337.3422,337.3422,9865.0
2024-08-28 10:25:00,342.05,342.28,342.05,342.22,3387.0,337.4704,337.6973,337.4704,337.6382,3387.0
2024-08-28 10:30:00,342.12,342.14,341.7,341.82,8328.0,337.5395,337.5592,337.1251,337.2435,8328.0
2024-08-28 10:35:00,341.82,341.86,341.38,341.61,5103.0,337.2435,337.283,336.8094,337.0363,5103.0
2024-08-28 10:40:00,341.61,341.72,340.96,341.03,6212.0,337.0363,337.1448,336.395,336.4641,6212.0
2024-08-28 10:45:00,341.03,341.03,340.68,340.78,3239.0,336.4641,336.4641,336.1188,336.2174,3239.0
2024-08-28 10:50:00,340.93,341.02,340.6,340.8,3790.0,336.3654,336.4542,336.0398,336.2372,3790.0
2024-08-28 10:55:00,340.81,341.1,340.7,340.88,20753.0,336.247,336.5331,336.1385,336.3161,20753.0
2024-08-28 11:00:00,340.81,340.96,340.05,340.07,13793.0,336.247,336.395,335.4972,335.5169,13793.0
2024-08-28 11:05:00,340.1,340.63,340.1,340.54,8715.0,335.5465,336.0694,335.5465,335.9806,8715.0
2024-08-28 11:10:00,340.49,340.49,339.62,339.85,6627.0,335.9313,335.9313,335.073,335.2999,6627.0
2024-08-28 11:15:00,339.7,340.01,339.29,339.48,3465.0,335.1519,335.4577,334.7474,334.9348,3465.0
2024-08-28 11:20:00,339.56,339.61,338.96,338.99,6562.0,335.0138,335.0631,334.4218,334.4514,6562.0
2024-08-28 11:25:00,338.99,339.16,338.33,338.77,15273.0,334.4514,334.6191,333.8002,334.2343,15273.0
2024-08-28 11:30:00,338.51,338.69,338.16,338.39,8815.0,333.9778,334.1554,333.6325,333.8594,8815.0
2024-08-28 11:35:00,338.18,338.61,338.18,338.5,1619.0,333.6522,334.0765,333.6522,333.968,1619.0
2024-08-28 11:40:00,338.36,338.36,337.79,337.85,2803.0,333.8298,333.8298,333.2675,333.3267,2803.0
2024-08-28 11:45:00,337.8,338.06,337.79,338.0,4861.0,333.2773,333.5338,333.2675,333.4747,4861.0
2024-08-28 11:50:00,338.08,338.19,337.91,338.0,6516.0,333.5536,333.6621,333.3859,333.4747,6516.0
2024-08-28 11:55:00,337.85,338.04,337.61,337.99,5527.0,333.3267,333.5141,333.0899,333.4648,5527.0
2024-08-28 12:00:00,337.99,338.11,337.89,338.11,3082.0,333.4648,333.5832,333.3661,333.5832,3082.0
2024-08-28 12:05:00,338.0,338.02,337.62,338.02,4081.0,333.4747,333.4944,333.0997,333.4944,4081.0
2024-08-28 12:10:00,337.93,338.03,337.66,337.77,14242.0,333.4056,333.5042,333.1392,333.2477,14242.0
2024-08-28 12:15:00,337.81,337.85,337.65,337.76,7273.0,333.2872,333.3267,333.1293,333.2379,7273.0
2024-08-28 12:20:00,337.75,337.79,337.25,337.25,12792.0,333.228,333.2675,332.7347,332.7347,12792.0
2024-08-28 12:25:00,337.26,337.37,336.64,336.76,16630.0,332.7446,332.8531,332.1329,332.2513,16630.0
2024-08-28 12:30:00,336.89,337.06,336.73,336.97,3626.0,332.3795,332.5472,332.2217,332.4584,3626.0
2024-08-28 12:35:00,337.12,337.31,337.01,337.11,3885.0,332.6064,332.7939,332.4979,332.5966,3885.0
2024-08-28 12:40:00,337.24,337.41,337.12,337.41,3732.0,332.7248,332.8926,332.6064,332.8926,3732.0
2024-08-28 12:45:00,337.41,337.61,337.39,337.56,4130.0,332.8926,333.0899,332.8728,333.0405,4130.0
2024-08-28 12:50:00,337.45,337.55,337.01,337.07,2504.0,332.932,333.0307,332.4979,332.5571,2504.0
2024-08-28 12:55:00,337.22,337.31,337.19,337.27,1618.0,332.7051,332.7939,332.6755,332.7544,1618.0
2024-08-28 13:00:00,337.23,337.69,337.23,337.63,3916.0,332.715,333.1688,332.715,333.1096,3916.0
2024-08-28 13:05:00,337.63,337.63,337.23,337.38,2539.0,333.1096,333.1096,332.715,332.863,2539.0
2024-08-28 13:10:00,337.37,337.38,336.98,337.04,2165.0,332.8531,332.863,332.4683,332.5275,2165.0
2024-08-28 13:15:00,336.91,337.04,336.81,336.82,2256.0,332.3992,332.5275,332.3006,332.3104,2256.0
2024-08-28 13:20:00,336.91,336.91,336.51,336.63,2079.0,332.3992,332.3992,332.0046,332.123,2079.0
2024-08-28 13:25:00,336.51,336.68,336.45,336.68,1323.0,332.0046,332.1723,331.9454,332.1723,1323.0
2024-08-28 13:30:00,336.64,336.79,336.48,336.59,4204.0,332.1329,332.2809,331.975,332.0835,4204.0
2024-08-28 13:35:00,336.6,336.6,336.27,336.39,3206.0,332.0934,332.0934,331.7678,331.8862,3206.0
2024-08-28 13:40:00,336.27,336.85,336.27,336.65,7161.0,331.7678,332.34,331.7678,332.1427,7161.0
2024-08-28 13:45:00,336.66,336.86,336.46,336.47,3425.0,332.1526,332.3499,331.9553,331.9651,3425.0
2024-08-28 13:50:00,336.5,336.74,336.33,336.33,6458.0,331.9947,332.2315,331.827,331.827,6458.0
2024-08-28 13:55:00,336.46,336.46,335.93,336.04,2928.0,331.9553,331.9553,331.4324,331.5409,2928.0
2024-08-28 14:00:00,335.9,335.98,335.56,335.67,2972.0,331.4028,331.4817,331.0673,331.1758,2972.0
2024-08-28 14:05:00,335.84,336.19,335.83,336.06,4834.0,331.3436,331.6889,331.3337,331.5606,4834.0
2024-08-28 14:10:00,335.94,336.08,335.73,335.74,4687.0,331.4422,331.5804,331.235,331.2449,4687.0
2024-08-28 14:15:00,335.6,335.71,335.18,335.18,6943.0,331.1068,331.2153,330.6924,330.6924,6943.0
2024-08-28 14:20:00,335.19,335.71,335.19,335.61,6155.0,330.7023,331.2153,330.7023,331.1167,6155.0
2024-08-28 14:25:00,335.61,335.75,335.48,335.55,4674.0,331.1167,331.2548,330.9884,331.0575,4674.0
2024-08-28 14:30:00,335.66,335.75,335.42,335.55,3898.0,331.166,331.2548,330.9292,331.0575,3898.0
2024-08-28 14:35:00,335.66,335.68,335.35,335.35,4681.0,331.166,331.1857,330.8601,330.8601,4681.0
2024-08-28 14:40:00,335.41,335.6,335.37,335.46,4589.0,330.9193,331.1068,330.8799,330.9687,4589.0
2024-08-28 14:45:00,335.5,335.5,335.11,335.11,7182.0,331.0081,331.0081,330.6233,330.6233,7182.0
2024-08-28 14:50:00,335.37,336.21,335.36,336.12,20671.0,330.8799,331.7086,330.87,331.6198,20671.0
2024-08-28 14:55:00,336.06,336.68,336.05,336.68,8886.0,331.5606,332.1723,331.5508,332.1723,8886.0
2024-08-28 15:00:00,336.71,336.88,336.61,336.8,9157.0,332.2019,332.3696,332.1033,332.2907,9157.0
2024-08-28 15:05:00,336.8,336.8,336.02,336.02,9743.0,332.2907,332.2907,331.5212,331.5212,9743.0
2024-08-28 15:10:00,336.13,336.23,335.92,336.13,8187.0,331.6297,331.7283,331.4225,331.6297,8187.0
2024-08-28 15:15:00,336.16,336.42,336.13,336.38,4686.0,331.6593,331.9158,331.6297,331.8763,4686.0
2024-08-28 15:20:00,336.38,336.64,336.3,336.57,5279.0,331.8763,332.1329,331.7974,332.0638,5279.0
2024-08-28 15:25:00,336.58,337.16,336.58,337.16,6651.0,332.0737,332.6459,332.0737,332.6459,6651.0
2024-08-28 15:30:00,337.22,337.49,337.19,337.33,5246.0,332.7051,332.9715,332.6755,332.8136,5246.0
2024-08-28 15:35:00,337.32,337.32,336.97,337.0,5730.0,332.8038,332.8038,332.4584,332.488,5730.0
2024-08-28 15:40:00,337.0,337.28,337.0,337.21,4594.0,332.488,332.7643,332.488,332.6952,4594.0
2024-08-28 15:45:00,337.27,337.57,337.2,337.32,10873.0,332.7544,333.0504,332.6854,332.8038,10873.0
2024-08-28 15:50:00,337.34,337.95,337.15,337.62,21500.0,332.8235,333.4253,332.636,333.0997,21500.0
2024-08-28 15:55:00,337.62,338.13,337.19,337.41,67140.0,333.0997,333.6029,332.6755,332.8926,67140.0
2024-08-29 09:30:00,340.25,341.58,339.51,339.6,36814.0,335.6945,337.0067,334.9644,335.0532,36814.0
2024-08-29 09:35:00,339.74,339.92,338.97,339.55,5855.0,335.1914,335.3689,334.4317,335.0039,5855.0
2024-08-29 09:40:00,339.51,340.28,339.05,340.04,11744.0,334.9644,335.7241,334.5106,335.4873,11744.0
2024-08-29 09:45:00,339.76,339.97,339.0,339.97,4121.0,335.2111,335.4183,334.4613,335.4183,4121.0
2024-08-29 09:50:00,339.82,340.17,339.68,340.11,7927.0,335.2703,335.6156,335.1322,335.5564,7927.0
2024-08-29 09:55:00,340.11,340.62,340.09,340.44,10781.0,335.5564,336.0596,335.5367,335.882,10781.0
2024-08-29 10:00:00,340.51,341.5,340.51,341.3,8283.0,335.951,336.9278,335.951,336.7305,8283.0
2024-08-29 10:05:00,341.3,341.37,340.99,341.02,6294.0,336.7305,336.7995,336.4246,336.4542,6294.0
2024-08-29 10:10:00,340.91,341.51,340.84,341.51,6441.0,336.3457,336.9377,336.2766,336.9377,6441.0
2024-08-29 10:15:00,341.55,341.86,341.5,341.82,6238.0,336.9771,337.283,336.9278,337.2435,6238.0
2024-08-29 10:20:00,341.82,341.97,341.61,341.72,6339.0,337.2435,337.3915,337.0363,337.1448,6339.0
2024-08-29 10:25:00,342.0,342.05,341.34,341.43,8074.0,337.4211,337.4704,336.7699,336.8587,8074.0
2024-08-29 10:30:00,341.36,341.73,341.35,341.61,5387.0,336.7897,337.1547,336.7798,337.0363,5387.0
2024-08-29 10:35:00,341.41,341.68,341.41,341.58,4728.0,336.839,337.1054,336.839,337.0067,4728.0
2024-08-29 10:40:00,341.71,341.74,341.22,341.5,6903.0,337.135,337.1646,336.6515,336.9278,6903.0
2024-08-29 10:45:00,341.5,341.69,341.21,341.69,3795.0,336.9278,337.1152,336.6417,337.1152,3795.0
2024-08-29 10:50:00,341.74,341.93,341.6,341.8,5993.0,337.1646,337.352,337.0265,337.2238,5993.0
2024-08-29 10:55:00,341.8,341.89,341.55,341.69,3102.0,337.2238,337.3126,336.9771,337.1152,3102.0
2024-08-29 11:00:00,341.81,342.08,341.79,342.08,2040.0,337.2336,337.5,337.2139,337.5,2040.0
2024-08-29 11:05:00,342.15,342.55,342.08,342.37,12486.0,337.5691,337.9637,337.5,337.7861,12486.0
2024-08-29 11:10:00,342.34,342.77,342.33,342.62,6605.0,337.7565,338.1808,337.7467,338.0328,6605.0
2024-08-29 11:15:00,342.62,343.16,342.62,342.99,11412.0,338.0328,338.5656,338.0328,338.3978,11412.0
2024-08-29 11:20:00,342.94,342.99,342.14,342.27,20166.0,338.3485,338.3978,337.5592,337.6875,20166.0
2024-08-29 11:25:00,342.29,343.27,342.24,343.23,3581.0,337.7072,338.6741,337.6579,338.6346,3581.0
2024-08-29 11:30:00,343.36,343.87,343.06,343.49,12162.0,338.7629,339.2661,338.4669,338.8911,12162.0
2024-08-29 11:35:00,343.36,343.46,343.26,343.39,3247.0,338.7629,338.8615,338.6642,338.7925,3247.0
2024-08-29 11:40:00,343.37,343.37,342.96,342.98,9540.0,338.7728,338.7728,338.3682,338.388,9540.0
2024-08-29 11:45:00,343.08,343.18,342.91,343.12,5208.0,338.4866,338.5853,338.3189,338.5261,5208.0
2024-08-29 11:50:00,343.12,343.12,342.79,342.8,1736.0,338.5261,338.5261,338.2005,338.2104,1736.0
2024-08-29 11:55:00,342.8,342.8,342.54,342.72,2756.0,338.2104,338.2104,337.9539,338.1315,2756.0
2024-08-29 12:00:00,342.57,342.86,342.57,342.73,1837.0,337.9835,338.2696,337.9835,338.1413,1837.0
2024-08-29 12:05:00,342.66,342.84,342.54,342.66,5166.0,338.0723,338.2499,337.9539,338.0723,5166.0
2024-08-29 12:10:00,342.65,342.97,342.63,342.92,3252.0,338.0624,338.3781,338.0427,338.3288,3252.0
2024-08-29 12:15:00,342.92,342.92,342.64,342.64,4940.0,338.3288,338.3288,338.0525,338.0525,4940.0
2024-08-29 12:20:00,342.69,342.88,342.64,342.87,2781.0,338.1019,338.2893,338.0525,338.2794,2781.0
2024-08-29 12:25:00,342.82,342.82,342.72,342.74,3669.0,338.2301,338.2301,338.1315,338.1512,3669.0
2024-08-29 12:30:00,342.72,343.08,342.71,343.04,4968.0,338.1315,338.4866,338.1216,338.4472,4968.0
2024-08-29 12:35:00,343.06,343.22,342.91,343.22,3280.0,338.4669,338.6248,338.3189,338.6248,3280.0
2024-08-29 12:40:00,343.21,343.68,343.16,343.6,2259.0,338.6149,339.0786,338.5656,338.9997,2259.0
2024-08-29 12:45:00,343.6,343.73,343.4,343.47,6183.0,338.9997,339.1279,338.8024,338.8714,6183.0
2024-08-29 12:50:00,343.35,343.44,343.06,343.15,6961.0,338.753,338.8418,338.4669,338.5557,6961.0
2024-08-29 12:55:00,343.12,343.5,343.1,343.42,2410.0,338.5261,338.901,338.5064,338.8221,2410.0
2024-08-29 13:00:00,343.31,343.36,343.1,343.26,1879.0,338.7136,338.7629,338.5064,338.6642,1879.0
2024-08-29 13:05:00,343.09,343.09,342.59,342.59,13132.0,338.4965,338.4965,338.0032,338.0032,13132.0
2024-08-29 13:10:00,342.68,342.68,342.15,342.43,6675.0,338.092,338.092,337.5691,337.8453,6675.0
2024-08-29 13:15:00,342.42,342.62,342.39,342.39,2003.0,337.8355,338.0328,337.8059,337.8059,2003.0
2024-08-29 13:20:00,342.48,342.53,342.28,342.28,1331.0,337.8947,337.944,337.6973,337.6973,1331.0
2024-08-29 13:25:00,342.4,342.46,342.2,342.4,3112.0,337.8157,337.8749,337.6184,337.8157,3112.0
2024-08-29 13:30:00,342.41,342.63,342.3,342.54,2248.0,337.8256,338.0427,337.7171,337.9539,2248.0
2024-08-29 13:35:00,342.56,342.64,342.32,342.36,7401.0,337.9736,338.0525,337.7368,337.7763,7401.0
2024-08-29 13:40:00,342.41,342.46,342.3,342.46,3882.0,337.8256,337.8749,337.7171,337.8749,3882.0
2024-08-29 13:45:00,342.39,342.39,342.22,342.3,2656.0,337.8059,337.8059,337.6382,337.7171,2656.0
2024-08-29 13:50:00,342.42,342.63,342.42,342.59,2234.0,337.8355,338.0427,337.8355,338.0032,2234.0
2024-08-29 13:55:00,342.67,342.78,342.51,342.65,3724.0,338.0821,338.1907,337.9243,338.0624,3724.0
2024-08-29 14:00:00,342.64,342.64,342.32,342.55,2974.0,338.0525,338.0525,337.7368,337.9637,2974.0
2024-08-29 14:05:00,342.53,342.53,342.39,342.43,2092.0,337.944,337.944,337.8059,337.8453,2092.0
2024-08-29 14:10:00,342.43,342.43,342.14,342.14,4544.0,337.8453,337.8453,337.5592,337.5592,4544.0
2024-08-29 14:15:00,342.25,342.29,342.01,342.29,5520.0,337.6677,337.7072,337.431,337.7072,5520.0
2024-08-29 14:20:00,342.25,342.37,342.25,342.35,1663.0,337.6677,337.7861,337.6677,337.7664,1663.0
2024-08-29 14:25:00,342.36,342.37,341.78,341.91,4164.0,337.7763,337.7861,337.204,337.3323,4164.0
2024-08-29 14:30:00,341.78,341.98,341.61,341.61,3955.0,337.204,337.4014,337.0363,337.0363,3955.0
2024-08-29 14:35:00,341.59,341.59,340.81,340.87,4088.0,337.0166,337.0166,336.247,336.3062,4088.0
2024-08-29 14:40:00,340.8,341.01,340.44,340.65,3500.0,336.2372,336.4444,335.882,336.0892,3500.0
2024-08-29 14:45:00,340.49,340.77,340.38,340.76,3304.0,335.9313,336.2076,335.8228,336.1977,3304.0
2024-08-29 14:50:00,340.6,340.85,340.23,340.85,4395.0,336.0398,336.2865,335.6748,336.2865,4395.0
2024-08-29 14:55:00,341.03,341.03,340.62,340.9,3797.0,336.4641,336.4641,336.0596,336.3358,3797.0
2024-08-29 15:00:00,340.75,340.75,340.42,340.55,3246.0,336.1878,336.1878,335.8623,335.9905,3246.0
2024-08-29 15:05:00,340.56,340.69,340.46,340.53,9283.0,336.0004,336.1286,335.9017,335.9708,9283.0
2024-08-29 15:10:00,340.61,340.75,340.43,340.53,2889.0,336.0497,336.1878,335.8721,335.9708,2889.0
2024-08-29 15:15:00,340.53,341.04,340.49,340.8,7348.0,335.9708,336.474,335.9313,336.2372,7348.0
2024-08-29 15:20:00,340.75,340.89,340.57,340.81,7122.0,336.1878,336.326,336.0102,336.247,7122.0
2024-08-29 15:25:00,340.94,341.07,340.66,340.85,5350.0,336.3753,336.5035,336.099,336.2865,5350.0
2024-08-29 15:30:00,340.94,341.1,340.35,340.66,7827.0,336.3753,336.5331,335.7932,336.099,7827.0
2024-08-29 15:35:00,340.65,341.32,340.57,340.96,6533.0,336.0892,336.7502,336.0102,336.395,6533.0
2024-08-29 15:40:00,340.95,341.07,340.38,340.38,5996.0,336.3852,336.5035,335.8228,335.8228,5996.0
2024-08-29 15:45:00,340.38,340.59,340.21,340.54,14434.0,335.8228,336.03,335.6551,335.9806,14434.0
2024-08-29 15:50:00,340.55,340.91,340.31,340.63,23932.0,335.9905,336.3457,335.7537,336.0694,23932.0
2024-08-29 15:55:00,340.57,340.81,339.91,340.26,104243.0,336.0102,336.247,335.3591,335.7044,104243.0
2024-08-30 09:30:00,341.0,343.45,340.42,343.05,28791.0,336.4345,338.8517,335.8623,338.457,28791.0
2024-08-30 09:35:00,342.57,342.86,341.79,342.23,15080.0,337.9835,338.2696,337.2139,337.648,15080.0
2024-08-30 09:40:00,342.25,342.56,341.94,342.44,3840.0,337.6677,337.9736,337.3619,337.8552,3840.0
2024-08-30 09:45:00,342.46,342.56,340.65,340.67,7599.0,337.8749,337.9736,336.0892,336.1089,7599.0
2024-08-30 09:50:00,340.55,341.44,340.55,341.42,7034.0,335.9905,336.8686,335.9905,336.8489,7034.0
2024-08-30 09:55:00,341.15,341.84,340.87,341.73,7712.0,336.5825,337.2632,336.3062,337.1547,7712.0
2024-08-30 10:00:00,341.56,341.66,340.95,341.18,4874.0,336.987,337.0856,336.3852,336.6121,4874.0
2024-08-30 10:05:00,341.12,341.54,340.85,341.0,7113.0,336.5529,336.9673,336.2865,336.4345,7113.0
2024-08-30 10:10:00,341.0,341.62,341.0,341.28,6247.0,336.4345,337.0462,336.4345,336.7107,6247.0
2024-08-30 10:15:00,341.05,341.7,341.05,341.56,3868.0,336.4838,337.1251,336.4838,336.987,3868.0
2024-08-30 10:20:00,341.55,341.86,341.43,341.48,13817.0,336.9771,337.283,336.8587,336.9081,13817.0
2024-08-30 10:25:00,341.47,342.08,341.12,342.08,6352.0,336.8982,337.5,336.5529,337.5,6352.0
2024-08-30 10:30:00,341.86,341.86,341.39,341.47,4262.0,337.283,337.283,336.8193,336.8982,4262.0
2024-08-30 10:35:00,341.41,341.64,341.05,341.33,4795.0,336.839,337.0659,336.4838,336.7601,4795.0
2024-08-30 10:40:00,341.44,341.69,341.19,341.19,4415.0,336.8686,337.1152,336.6219,336.6219,4415.0
2024-08-30 10:45:00,341.29,341.35,340.94,341.25,4076.0,336.7206,336.7798,336.3753,336.6811,4076.0
2024-08-30 10:50:00,341.25,341.26,340.86,341.17,6426.0,336.6811,336.691,336.2964,336.6022,6426.0
2024-08-30 10:55:00,340.9,341.08,340.35,340.56,5839.0,336.3358,336.5134,335.7932,336.0004,5839.0
2024-08-30 11:00:00,340.56,340.66,340.26,340.66,15591.0,336.0004,336.099,335.7044,336.099,15591.0
2024-08-30 11:05:00,340.5,340.81,340.44,340.66,4793.0,335.9412,336.247,335.882,336.099,4793.0
2024-08-30 11:10:00,340.51,340.73,340.5,340.72,2377.0,335.951,336.1681,335.9412,336.1582,2377.0
2024-08-30 11:15:00,340.76,340.76,340.25,340.31,7122.0,336.1977,336.1977,335.6945,335.7537,7122.0
2024-08-30 11:20:00,340.23,340.25,339.76,339.76,5182.0,335.6748,335.6945,335.2111,335.2111,5182.0
2024-08-30 11:25:00,339.76,339.93,339.58,339.72,7720.0,335.2111,335.3788,335.0335,335.1716,7720.0
2024-08-30 11:30:00,339.72,340.06,339.24,339.52,8457.0,335.1716,335.5071,334.698,334.9743,8457.0
2024-08-30 11:35:00,339.52,339.52,339.16,339.34,4242.0,334.9743,334.9743,334.6191,334.7967,4242.0
2024-08-30 11:40:00,339.4,339.97,339.4,339.91,2413.0,334.8559,335.4183,334.8559,335.3591,2413.0
2024-08-30 11:45:00,340.08,340.22,339.83,339.92,4043.0,335.5268,335.6649,335.2802,335.3689,4043.0
2024-08-30 11:50:00,339.98,340.03,339.78,339.94,3336.0,335.4281,335.4775,335.2308,335.3887,3336.0
2024-08-30 11:55:00,339.91,339.96,339.56,339.87,4495.0,335.3591,335.4084,335.0138,335.3196,4495.0
2024-08-30 12:00:00,339.77,339.77,339.4,339.65,3102.0,335.221,335.221,334.8559,335.1026,3102.0
2024-08-30 12:05:00,339.67,339.81,339.57,339.81,1969.0,335.1223,335.2604,335.0236,335.2604,1969.0
2024-08-30 12:10:00,339.84,339.93,339.7,339.83,7965.0,335.29,335.3788,335.1519,335.2802,7965.0
2024-08-30 12:15:00,339.82,339.89,339.53,339.58,6243.0,335.2703,335.3393,334.9842,335.0335,6243.0
2024-08-30 12:20:00,339.53,339.57,339.45,339.5,4822.0,334.9842,335.0236,334.9052,334.9546,4822.0
2024-08-30 12:25:00,339.53,339.53,338.92,339.06,6782.0,334.9842,334.9842,334.3823,334.5205,6782.0
2024-08-30 12:30:00,339.06,339.31,338.91,339.05,6298.0,334.5205,334.7671,334.3725,334.5106,6298.0
2024-08-30 12:35:00,339.05,339.18,338.64,339.18,5197.0,334.5106,334.6389,334.1061,334.6389,5197.0
2024-08-30 12:40:00,339.28,339.46,339.19,339.44,2617.0,334.7375,334.9151,334.6487,334.8954,2617.0
2024-08-30 12:45:00,339.44,339.46,339.27,339.46,3006.0,334.8954,334.9151,334.7276,334.9151,3006.0
2024-08-30 12:50:00,339.38,339.65,339.29,339.62,4079.0,334.8362,335.1026,334.7474,335.073,4079.0
2024-08-30 12:55:00,339.74,340.0,339.62,339.73,2690.0,335.1914,335.4479,335.073,335.1815,2690.0
2024-08-30 13:00:00,339.85,340.32,339.84,340.13,5707.0,335.2999,335.7636,335.29,335.5761,5707.0
2024-08-30 13:05:00,340.13,340.26,339.92,340.01,2927.0,335.5761,335.7044,335.3689,335.4577,2927.0
2024-08-30 13:10:00,340.01,340.12,339.92,340.12,4047.0,335.4577,335.5663,335.3689,335.5663,4047.0
2024-08-30 13:15:00,340.12,340.18,339.78,339.78,8426.0,335.5663,335.6255,335.2308,335.2308,8426.0
2024-08-30 13:20:00,339.84,339.84,339.49,339.49,2697.0,335.29,335.29,334.9447,334.9447,2697.0
2024-08-30 13:25:00,339.56,339.66,339.43,339.54,2055.0,335.0138,335.1124,334.8855,334.994,2055.0
2024-08-30 13:30:00,339.57,339.57,339.32,339.38,14824.0,335.0236,335.0236,334.777,334.8362,14824.0
2024-08-30 13:35:00,339.36,339.46,339.28,339.38,5792.0,334.8164,334.9151,334.7375,334.8362,5792.0
2024-08-30 13:40:00,339.38,339.48,339.32,339.36,4615.0,334.8362,334.9348,334.777,334.8164,4615.0
2024-08-30 13:45:00,339.32,339.39,339.07,339.13,6528.0,334.777,334.846,334.5303,334.5895,6528.0
2024-08-30 13:50:00,339.09,339.18,338.9,339.06,3428.0,334.5501,334.6389,334.3626,334.5205,3428.0
2024-08-30 13:55:00,338.95,339.06,338.79,338.79,5160.0,334.4119,334.5205,334.2541,334.2541,5160.0
2024-08-30 14:00:00,338.79,339.1,338.7,339.06,4354.0,334.2541,334.5599,334.1653,334.5205,4354.0
2024-08-30 14:05:00,338.99,339.54,338.95,339.52,8434.0,334.4514,334.994,334.4119,334.9743,8434.0
2024-08-30 14:10:00,339.54,339.63,339.38,339.46,5140.0,334.994,335.0828,334.8362,334.9151,5140.0
2024-08-30 14:15:00,339.49,339.77,339.47,339.68,8795.0,334.9447,335.221,334.925,335.1322,8795.0
2024-08-30 14:20:00,339.68,339.97,339.67,339.88,4151.0,335.1322,335.4183,335.1223,335.3295,4151.0
2024-08-30 14:25:00,339.88,339.97,339.45,339.46,5154.0,335.3295,335.4183,334.9052,334.9151,5154.0
2024-08-30 14:30:00,339.5,339.69,339.41,339.62,3120.0,334.9546,335.142,334.8658,335.073,3120.0
2024-08-30 14:35:00,339.63,339.88,339.61,339.87,3210.0,335.0828,335.3295,335.0631,335.3196,3210.0
2024-08-30 14:40:00,339.87,340.16,339.8,340.06,3402.0,335.3196,335.6057,335.2506,335.5071,3402.0
2024-08-30 14:45:00,340.12,340.44,340.08,340.39,4098.0,335.5663,335.882,335.5268,335.8327,4098.0
2024-08-30 14:50:00,340.38,340.67,340.25,340.31,7423.0,335.8228,336.1089,335.6945,335.7537,7423.0
2024-08-30 14:55:00,340.28,340.28,340.13,340.19,3155.0,335.7241,335.7241,335.5761,335.6353,3155.0
2024-08-30 15:00:00,340.19,340.47,340.19,340.44,5909.0,335.6353,335.9116,335.6353,335.882,5909.0
2024-08-30 15:05:00,340.5,340.68,340.5,340.57,3856.0,335.9412,336.1188,335.9412,336.0102,3856.0
2024-08-30 15:10:00,340.65,340.79,340.41,340.63,4413.0,336.0892,336.2273,335.8524,336.0694,4413.0
2024-08-30 15:15:00,340.63,340.94,340.52,340.87,7432.0,336.0694,336.3753,335.9609,336.3062,7432.0
2024-08-30 15:20:00,340.92,341.43,340.91,341.35,6200.0,336.3556,336.8587,336.3457,336.7798,6200.0
2024-08-30 15:25:00,341.35,341.82,341.26,341.7,10378.0,336.7798,337.2435,336.691,337.1251,10378.0
2024-08-30 15:30:00,341.71,341.79,341.12,341.12,10268.0,337.135,337.2139,336.5529,336.5529,10268.0
2024-08-30 15:35:00,341.23,341.62,341.22,341.4,11956.0,336.6614,337.0462,336.6515,336.8291,11956.0
2024-08-30 15:40:00,341.4,341.81,341.36,341.77,14480.0,336.8291,337.2336,336.7897,337.1942,14480.0
2024-08-30 15:45:00,341.86,342.03,341.53,341.65,13101.0,337.283,337.4507,336.9574,337.0758,13101.0
2024-08-30 15:50:00,341.79,342.42,341.46,342.19,22727.0,337.2139,337.8355,336.8883,337.6086,22727.0
2024-08-30 15:55:00,342.31,342.66,341.82,341.82,120592.0,337.7269,338.0723,337.2435,337.2435,120592.0
2024-09-03 09:30:00,341.36,343.99,341.11,343.69,59185.0,336.7897,339.3845,336.543,339.0885,59185.0
2024-09-03 09:35:00,343.7,344.43,343.08,344.0,15697.0,339.0983,339.8186,338.4866,339.3943,15697.0
2024-09-03 09:40:00,344.04,345.54,343.7,345.46,55262.0,339.4338,340.9137,339.0983,340.8348,55262.0
2024-09-03 09:45:00,345.31,345.54,344.57,344.74,10521.0,340.6868,340.9137,339.9567,340.1244,10521.0
2024-09-03 09:50:00,344.56,344.83,344.0,344.59,23852.0,339.9468,340.2132,339.3943,339.9764,23852.0
2024-09-03 09:55:00,344.59,344.6,343.3,343.77,33035.0,339.9764,339.9863,338.7037,339.1674,33035.0
2024-09-03 10:00:00,343.6,344.25,342.86,342.86,13161.0,338.9997,339.641,338.2696,338.2696,13161.0
2024-09-03 10:05:00,342.78,342.93,342.43,342.61,5918.0,338.1907,338.3386,337.8453,338.0229,5918.0
2024-09-03 10:10:00,342.6,342.93,342.03,342.36,7452.0,338.0131,338.3386,337.4507,337.7763,7452.0
2024-09-03 10:15:00,342.1,342.29,341.61,342.26,37397.0,337.5198,337.7072,337.0363,337.6776,37397.0
2024-09-03 10:20:00,342.14,342.59,342.14,342.14,11167.0,337.5592,338.0032,337.5592,337.5592,11167.0
2024-09-03 10:25:00,342.19,342.9,342.18,342.71,11936.0,337.6086,338.309,337.5987,338.1216,11936.0
2024-09-03 10:30:00,342.69,342.72,341.73,342.21,21309.0,338.1019,338.1315,337.1547,337.6283,21309.0
2024-09-03 10:35:00,342.03,342.83,341.93,342.69,5587.0,337.4507,338.24,337.352,338.1019,5587.0
2024-09-03 10:40:00,342.89,343.03,342.66,342.66,11636.0,338.2992,338.4373,338.0723,338.0723,11636.0
2024-09-03 10:45:00,342.9,343.42,342.62,343.2,6536.0,338.309,338.8221,338.0328,338.605,6536.0
2024-09-03 10:50:00,343.2,343.29,342.99,343.22,3127.0,338.605,338.6938,338.3978,338.6248,3127.0
2024-09-03 10:55:00,343.22,343.55,343.05,343.41,9439.0,338.6248,338.9503,338.457,338.8122,9439.0
2024-09-03 11:00:00,343.41,344.19,343.41,344.05,27856.0,338.8122,339.5818,338.8122,339.4437,27856.0
2024-09-03 11:05:00,344.08,344.15,343.46,344.06,9818.0,339.4732,339.5423,338.8615,339.4535,9818.0
2024-09-03 11:10:00,343.78,343.86,343.32,343.4,7930.0,339.1773,339.2562,338.7234,338.8024,7930.0
2024-09-03 11:15:00,343.59,343.73,343.06,343.24,3485.0,338.9898,339.1279,338.4669,338.6445,3485.0
2024-09-03 11:20:00,343.44,343.52,343.3,343.34,4930.0,338.8418,338.9207,338.7037,338.7432,4930.0
2024-09-03 11:25:00,343.31,343.54,343.04,343.04,5667.0,338.7136,338.9405,338.4472,338.4472,5667.0
2024-09-03 11:30:00,343.22,343.53,343.02,343.44,5343.0,338.6248,338.9306,338.4274,338.8418,5343.0
2024-09-03 11:35:00,343.34,343.66,343.31,343.39,3529.0,338.7432,339.0589,338.7136,338.7925,3529.0
2024-09-03 11:40:00,343.31,343.5,343.14,343.45,3324.0,338.7136,338.901,338.5458,338.8517,3324.0
2024-09-03 11:45:00,343.35,343.57,343.28,343.29,3632.0,338.753,338.9701,338.684,338.6938,3632.0
2024-09-03 11:50:00,343.28,343.37,342.95,343.29,6751.0,338.684,338.7728,338.3584,338.6938,6751.0
2024-09-03 11:55:00,343.47,343.47,342.87,343.03,7237.0,338.8714,338.8714,338.2794,338.4373,7237.0
2024-09-03 12:00:00,342.92,343.39,342.76,343.22,7574.0,338.3288,338.7925,338.1709,338.6248,7574.0
2024-09-03 12:05:00,343.06,343.38,342.41,342.42,5812.0,338.4669,338.7826,337.8256,337.8355,5812.0
2024-09-03 12:10:00,342.39,342.96,342.39,342.96,5597.0,337.8059,338.3682,337.8059,338.3682,5597.0
2024-09-03 12:15:00,342.85,342.97,342.65,342.76,3511.0,338.2597,338.3781,338.0624,338.1709,3511.0
2024-09-03 12:20:00,342.8,342.94,342.61,342.72,8425.0,338.2104,338.3485,338.0229,338.1315,8425.0
2024-09-03 12:25:00,342.72,342.81,342.27,342.49,6518.0,338.1315,338.2203,337.6875,337.9045,6518.0
2024-09-03 12:30:00,342.49,342.69,342.28,342.64,3669.0,337.9045,338.1019,337.6973,338.0525,3669.0
2024-09-03 12:35:00,342.47,342.47,342.25,342.39,2932.0,337.8848,337.8848,337.6677,337.8059,2932.0
2024-09-03 12:40:00,342.3,342.32,341.82,341.9,4935.0,337.7171,337.7368,337.2435,337.3224,4935.0
2024-09-03 12:45:00,342.02,342.04,341.7,341.9,3735.0,337.4408,337.4606,337.1251,337.3224,3735.0
2024-09-03 12:50:00,341.88,341.89,341.48,341.5,5663.0,337.3027,337.3126,336.9081,336.9278,5663.0
2024-09-03 12:55:00,341.59,341.95,341.59,341.73,4062.0,337.0166,337.3718,337.0166,337.1547,4062.0
2024-09-03 13:00:00,341.85,342.2,341.71,342.08,7818.0,337.2731,337.6184,337.135,337.5,7818.0
2024-09-03 13:05:00,342.2,342.64,342.17,342.55,5417.0,337.6184,338.0525,337.5888,337.9637,5417.0
2024-09-03 13:10:00,342.55,342.55,342.18,342.3,6928.0,337.9637,337.9637,337.5987,337.7171,6928.0
2024-09-03 13:15:00,342.45,342.46,342.27,342.42,2573.0,337.8651,337.8749,337.6875,337.8355,2573.0
2024-09-03 13:20:00,342.55,342.96,342.51,342.87,10602.0,337.9637,338.3682,337.9243,338.2794,10602.0
2024-09-03 13:25:00,342.94,342.95,342.6,342.61,3576.0,338.3485,338.3584,338.0131,338.0229,3576.0
2024-09-03 13:30:00,342.74,342.87,341.93,341.93,14238.0,338.1512,338.2794,337.352,337.352,14238.0
2024-09-03 13:35:00,341.93,342.17,341.75,341.79,11307.0,337.352,337.5888,337.1744,337.2139,11307.0
2024-09-03 13:40:00,341.79,341.85,341.46,341.6,3798.0,337.2139,337.2731,336.8883,337.0265,3798.0
2024-09-03 13:45:00,341.6,341.79,341.44,341.67,2747.0,337.0265,337.2139,336.8686,337.0955,2747.0
2024-09-03 13:50:00,341.71,341.86,341.5,341.56,8677.0,337.135,337.283,336.9278,336.987,8677.0
2024-09-03 13:55:00,341.56,341.59,341.23,341.38,4741.0,336.987,337.0166,336.6614,336.8094,4741.0
2024-09-03 14:00:00,341.43,341.51,340.55,340.55,10657.0,336.8587,336.9377,335.9905,335.9905,10657.0
2024-09-03 14:05:00,340.69,341.01,340.51,340.65,7200.0,336.1286,336.4444,335.951,336.0892,7200.0
2024-09-03 14:10:00,340.65,340.85,340.35,340.45,11837.0,336.0892,336.2865,335.7932,335.8918,11837.0
2024-09-03 14:15:00,340.65,340.8,340.32,340.32,6497.0,336.0892,336.2372,335.7636,335.7636,6497.0
2024-09-03 14:20:00,340.38,340.56,340.2,340.38,13636.0,335.8228,336.0004,335.6452,335.8228,13636.0
2024-09-03 14:25:00,340.25,340.49,340.08,340.14,6823.0,335.6945,335.9313,335.5268,335.586,6823.0
2024-09-03 14:30:00,340.13,340.51,340.04,340.39,7454.0,335.5761,335.951,335.4873,335.8327,7454.0
2024-09-03 14:35:00,340.42,340.5,340.2,340.41,4091.0,335.8623,335.9412,335.6452,335.8524,4091.0
2024-09-03 14:40:00,340.44,340.52,340.2,340.2,5887.0,335.882,335.9609,335.6452,335.6452,5887.0
2024-09-03 14:45:00,340.32,340.38,339.8,340.01,12902.0,335.7636,335.8228,335.2506,335.4577,12902.0
2024-09-03 14:50:00,340.01,340.12,339.85,339.93,10155.0,335.4577,335.5663,335.2999,335.3788,10155.0
2024-09-03 14:55:00,339.86,340.04,339.72,340.04,8159.0,335.3097,335.4873,335.1716,335.4873,8159.0
2024-09-03 15:00:00,339.94,340.01,339.67,339.76,4422.0,335.3887,335.4577,335.1223,335.2111,4422.0
2024-09-03 15:05:00,339.81,339.99,339.72,339.88,11107.0,335.2604,335.438,335.1716,335.3295,11107.0
2024-09-03 15:10:00,339.81,340.22,339.79,340.03,8055.0,335.2604,335.6649,335.2407,335.4775,8055.0
2024-09-03 15:15:00,340.03,340.33,339.95,340.28,4297.0,335.4775,335.7735,335.3985,335.7241,4297.0
2024-09-03 15:20:00,340.32,340.46,340.14,340.4,9070.0,335.7636,335.9017,335.586,335.8425,9070.0
2024-09-03 15:25:00,340.35,340.7,340.34,340.7,13793.0,335.7932,336.1385,335.7833,336.1385,13793.0
2024-09-03 15:30:00,340.76,340.98,340.51,340.51,16079.0,336.1977,336.4148,335.951,335.951,16079.0
2024-09-03 15:35:00,340.64,340.64,339.99,340.16,7884.0,336.0793,336.0793,335.438,335.6057,7884.0
2024-09-03 15:40:00,340.14,340.46,339.75,340.38,14901.0,335.586,335.9017,335.2012,335.8228,14901.0
2024-09-03 15:45:00,340.42,340.42,339.72,340.24,23338.0,335.8623,335.8623,335.1716,335.6847,23338.0
2024-09-03 15:50:00,340.33,340.8,339.72,340.77,38881.0,335.7735,336.2372,335.1716,336.2076,38881.0
2024-09-03 15:55:00,340.69,342.11,340.69,342.04,148679.0,336.1286,337.5296,336.1286,337.4606,148679.0
2024-09-04 09:30:00,340.0,341.9,338.98,341.9,49959.0,335.4479,337.3224,334.4415,337.3224,49959.0
2024-09-04 09:35:00,341.85,343.34,341.44,342.86,10294.0,337.2731,338.7432,336.8686,338.2696,10294.0
2024-09-04 09:40:00,342.81,343.42,342.33,342.53,17795.0,338.2203,338.8221,337.7467,337.944,17795.0
2024-09-04 09:45:00,342.46,342.46,341.51,342.06,8987.0,337.8749,337.8749,336.9377,337.4803,8987.0
2024-09-04 09:50:00,342.12,342.73,341.68,342.73,7931.0,337.5395,338.1413,337.1054,338.1413,7931.0
2024-09-04 09:55:00,342.24,342.73,341.95,342.63,11818.0,337.6579,338.1413,337.3718,338.0427,11818.0
2024-09-04 10:00:00,342.45,342.8,341.79,342.26,10796.0,337.8651,338.2104,337.2139,337.6776,10796.0
2024-09-04 10:05:00,342.12,344.07,342.12,343.81,8302.0,337.5395,339.4634,337.5395,339.2069,8302.0
2024-09-04 10:10:00,343.84,343.85,342.98,343.11,40508.0,339.2365,339.2463,338.388,338.5162,40508.0
2024-09-04 10:15:00,343.12,343.48,342.52,343.04,8886.0,338.5261,338.8813,337.9341,338.4472,8886.0
2024-09-04 10:20:00,343.38,343.73,343.21,343.73,6355.0,338.7826,339.1279,338.6149,339.1279,6355.0
2024-09-04 10:25:00,343.62,343.96,343.56,343.96,4112.0,339.0194,339.3549,338.9602,339.3549,4112.0
2024-09-04 10:30:00,344.05,344.05,343.67,344.0,5563.0,339.4437,339.4437,339.0687,339.3943,5563.0
2024-09-04 10:35:00,343.91,344.4,343.85,344.36,7228.0,339.3055,339.789,339.2463,339.7495,7228.0
2024-09-04 10:40:00,344.16,344.26,343.83,344.1,4130.0,339.5522,339.6508,339.2266,339.493,4130.0
2024-09-04 10:45:00,344.17,344.25,343.73,343.73,9891.0,339.562,339.641,339.1279,339.1279,9891.0
2024-09-04 10:50:00,343.77,343.8,343.34,343.54,7566.0,339.1674,339.197,338.7432,338.9405,7566.0
2024-09-04 10:55:00,343.55,343.78,343.37,343.78,6322.0,338.9503,339.1773,338.7728,339.1773,6322.0
2024-09-04 11:00:00,343.68,344.19,343.57,344.19,3067.0,339.0786,339.5818,338.9701,339.5818,3067.0
2024-09-04 11:05:00,344.05,344.1,343.59,343.59,5678.0,339.4437,339.493,338.9898,338.9898,5678.0
2024-09-04 11:10:00,343.62,344.0,343.52,343.62,5429.0,339.0194,339.3943,338.9207,339.0194,5429.0
2024-09-04 11:15:00,343.64,343.94,343.64,343.9,2164.0,339.0391,339.3351,339.0391,339.2957,2164.0
2024-09-04 11:20:00,343.99,343.99,343.41,343.8,8171.0,339.3845,339.3845,338.8122,339.197,8171.0
2024-09-04 11:25:00,343.67,343.99,343.67,343.87,5227.0,339.0687,339.3845,339.0687,339.2661,5227.0
2024-09-04 11:30:00,343.72,343.86,343.37,343.66,4592.0,339.1181,339.2562,338.7728,339.0589,4592.0
2024-09-04 11:35:00,343.71,343.73,343.25,343.29,5355.0,339.1082,339.1279,338.6544,338.6938,5355.0
2024-09-04 11:40:00,343.17,343.72,343.15,343.72,2489.0,338.5754,339.1181,338.5557,339.1181,2489.0
2024-09-04 11:45:00,343.62,343.83,343.54,343.63,3281.0,339.0194,339.2266,338.9405,339.0293,3281.0
2024-09-04 11:50:00,343.65,343.66,343.29,343.32,4874.0,339.049,339.0589,338.6938,338.7234,4874.0
2024-09-04 11:55:00,343.31,343.33,342.99,343.31,10132.0,338.7136,338.7333,338.3978,338.7136,10132.0
2024-09-04 12:00:00,343.39,343.44,342.91,342.97,4639.0,338.7925,338.8418,338.3189,338.3781,4639.0
2024-09-04 12:05:00,342.9,342.9,342.41,342.42,11026.0,338.309,338.309,337.8256,337.8355,11026.0
2024-09-04 12:10:00,342.46,342.69,342.36,342.52,3831.0,337.8749,338.1019,337.7763,337.9341,3831.0
2024-09-04 12:15:00,342.57,343.14,342.57,342.92,8304.0,337.9835,338.5458,337.9835,338.3288,8304.0
2024-09-04 12:20:00,342.92,343.09,342.73,343.09,1302.0,338.3288,338.4965,338.1413,338.4965,1302.0
2024-09-04 12:25:00,343.16,343.31,342.97,343.07,7039.0,338.5656,338.7136,338.3781,338.4768,7039.0
2024-09-04 12:30:00,343.13,343.79,343.13,343.79,4532.0,338.536,339.1871,338.536,339.1871,4532.0
2024-09-04 12:35:00,343.85,344.06,343.83,343.92,5323.0,339.2463,339.4535,339.2266,339.3154,5323.0
2024-09-04 12:40:00,343.92,343.92,343.17,343.17,4327.0,339.3154,339.3154,338.5754,338.5754,4327.0
2024-09-04 12:45:00,343.25,343.29,342.98,343.11,1933.0,338.6544,338.6938,338.388,338.5162,1933.0
2024-09-04 12:50:00,343.19,343.24,343.12,343.24,1772.0,338.5952,338.6445,338.5261,338.6445,1772.0
2024-09-04 12:55:00,343.34,343.34,343.14,343.19,3482.0,338.7432,338.7432,338.5458,338.5952,3482.0
2024-09-04 13:00:00,343.19,343.29,342.77,342.77,3394.0,338.5952,338.6938,338.1808,338.1808,3394.0
2024-09-04 13:05:00,342.96,343.05,342.75,343.05,2242.0,338.3682,338.457,338.1611,338.457,2242.0
2024-09-04 13:10:00,342.93,343.16,342.79,342.79,3262.0,338.3386,338.5656,338.2005,338.2005,3262.0
2024-09-04 13:15:00,342.91,342.91,342.53,342.75,1469.0,338.3189,338.3189,337.944,338.1611,1469.0
2024-09-04 13:20:00,342.73,342.93,342.48,342.49,5401.0,338.1413,338.3386,337.8947,337.9045,5401.0
2024-09-04 13:25:00,342.78,342.78,342.39,342.54,2015.0,338.1907,338.1907,337.8059,337.9539,2015.0
2024-09-04 13:30:00,342.54,342.54,342.45,342.53,3120.0,337.9539,337.9539,337.8651,337.944,3120.0
2024-09-04 13:35:00,342.53,342.68,342.31,342.68,4963.0,337.944,338.092,337.7269,338.092,4963.0
2024-09-04 13:40:00,342.68,342.78,342.53,342.53,5610.0,338.092,338.1907,337.944,337.944,5610.0
2024-09-04 13:45:00,342.6,342.99,342.6,342.97,5148.0,338.0131,338.3978,338.0131,338.3781,5148.0
2024-09-04 13:50:00,342.9,342.97,342.44,342.59,5031.0,338.309,338.3781,337.8552,338.0032,5031.0
2024-09-04 13:55:00,342.59,342.9,342.56,342.84,3211.0,338.0032,338.309,337.9736,338.2499,3211.0
2024-09-04 14:00:00,342.95,343.16,342.9,343.16,4734.0,338.3584,338.5656,338.309,338.5656,4734.0
2024-09-04 14:05:00,343.16,343.67,343.16,343.63,4072.0,338.5656,339.0687,338.5656,339.0293,4072.0
2024-09-04 14:10:00,343.62,343.79,343.43,343.65,5412.0,339.0194,339.1871,338.832,339.049,5412.0
2024-09-04 14:15:00,343.62,343.79,343.58,343.71,5451.0,339.0194,339.1871,338.9799,339.1082,5451.0
2024-09-04 14:20:00,343.63,343.76,343.47,343.65,4270.0,339.0293,339.1575,338.8714,339.049,4270.0
2024-09-04 14:25:00,343.62,343.96,343.57,343.96,6933.0,339.0194,339.3549,338.9701,339.3549,6933.0
2024-09-04 14:30:00,343.83,344.1,343.8,343.85,6136.0,339.2266,339.493,339.197,339.2463,6136.0
2024-09-04 14:35:00,343.9,344.05,343.75,343.85,3625.0,339.2957,339.4437,339.1477,339.2463,3625.0
2024-09-04 14:40:00,343.89,344.0,343.77,343.82,11522.0,339.2858,339.3943,339.1674,339.2167,11522.0
2024-09-04 14:45:00,343.87,343.87,343.62,343.66,4647.0,339.2661,339.2661,339.0194,339.0589,4647.0
2024-09-04 14:50:00,343.7,343.8,343.49,343.8,3449.0,339.0983,339.197,338.8911,339.197,3449.0
2024-09-04 14:55:00,343.72,343.81,343.53,343.73,6190.0,339.1181,339.2069,338.9306,339.1279,6190.0
2024-09-04 15:00:00,343.51,343.56,343.29,343.31,4091.0,338.9109,338.9602,338.6938,338.7136,4091.0
2024-09-04 15:05:00,343.4,343.4,343.08,343.08,6667.0,338.8024,338.8024,338.4866,338.4866,6667.0
2024-09-04 15:10:00,343.09,343.34,343.01,343.06,9145.0,338.4965,338.7432,338.4176,338.4669,9145.0
2024-09-04 15:15:00,343.05,343.17,342.92,343.04,4167.0,338.457,338.5754,338.3288,338.4472,4167.0
2024-09-04 15:20:00,343.11,343.37,343.04,343.25,6475.0,338.5162,338.7728,338.4472,338.6544,6475.0
2024-09-04 15:25:00,343.33,343.46,343.19,343.38,13261.0,338.7333,338.8615,338.5952,338.7826,13261.0
2024-09-04 15:30:00,343.37,343.49,343.0,343.16,7356.0,338.7728,338.8911,338.4077,338.5656,7356.0
2024-09-04 15:35:00,343.16,343.76,342.98,343.75,10932.0,338.5656,339.1575,338.388,339.1477,10932.0
2024-09-04 15:40:00,343.75,344.04,343.64,343.93,25845.0,339.1477,339.4338,339.0391,339.3253,25845.0
2024-09-04 15:45:00,343.92,344.42,343.83,344.31,15034.0,339.3154,339.8087,339.2266,339.7002,15034.0
2024-09-04 15:50:00,344.43,344.91,344.09,344.12,40620.0,339.8186,340.2921,339.4831,339.5127,40620.0
2024-09-04 15:55:00,344.13,344.41,343.84,343.84,61786.0,339.5226,339.7988,339.2365,339.2365,61786.0
2024-09-05 09:30:00,344.22,344.45,342.78,342.99,31997.0,339.6114,339.8383,338.1907,338.3978,31997.0
2024-09-05 09:35:00,342.72,343.16,342.37,342.69,12021.0,338.1315,338.5656,337.7861,338.1019,12021.0
2024-09-05 09:40:00,342.71,343.64,342.68,343.58,4372.0,338.1216,339.0391,338.092,338.9799,4372.0
2024-09-05 09:45:00,343.41,343.41,342.44,342.44,6612.0,338.8122,338.8122,337.8552,337.8552,6612.0
2024-09-05 09:50:00,342.54,343.07,342.09,342.92,4632.0,337.9539,338.4768,337.5099,338.3288,4632.0
2024-09-05 09:55:00,342.92,343.05,342.72,342.82,3713.0,338.3288,338.457,338.1315,338.2301,3713.0
2024-09-05 10:00:00,342.95,343.25,342.82,343.04,6827.0,338.3584,338.6544,338.2301,338.4472,6827.0
2024-09-05 10:05:00,343.03,343.05,342.89,343.01,2582.0,338.4373,338.457,338.2992,338.4176,2582.0
2024-09-05 10:10:00,343.01,343.14,341.85,342.01,5522.0,338.4176,338.5458,337.2731,337.431,5522.0
2024-09-05 10:15:00,342.0,342.29,341.93,341.99,6775.0,337.4211,337.7072,337.352,337.4112,6775.0
2024-09-05 10:20:00,341.99,342.14,341.67,341.94,12197.0,337.4112,337.5592,337.0955,337.3619,12197.0
2024-09-05 10:25:00,341.91,342.11,341.74,342.1,5552.0,337.3323,337.5296,337.1646,337.5198,5552.0
2024-09-05 10:30:00,341.9,342.46,341.89,342.21,2978.0,337.3224,337.8749,337.3126,337.6283,2978.0
2024-09-05 10:35:00,342.08,342.31,341.49,341.67,5601.0,337.5,337.7269,336.9179,337.0955,5601.0
2024-09-05 10:40:00,341.44,341.82,341.26,341.26,5702.0,336.8686,337.2435,336.691,336.691,5702.0
2024-09-05 10:45:00,341.21,341.21,340.23,340.33,5057.0,336.6417,336.6417,335.6748,335.7735,5057.0
2024-09-05 10:50:00,340.34,340.79,340.34,340.6,3169.0,335.7833,336.2273,335.7833,336.0398,3169.0
2024-09-05 10:55:00,340.67,341.22,340.66,341.04,6567.0,336.1089,336.6515,336.099,336.474,6567.0
2024-09-05 11:00:00,341.04,341.19,340.55,341.18,9970.0,336.474,336.6219,335.9905,336.6121,9970.0
2024-09-05 11:05:00,341.03,341.3,341.01,341.09,1800.0,336.4641,336.7305,336.4444,336.5233,1800.0
2024-09-05 11:10:00,341.14,341.14,340.2,340.2,3688.0,336.5726,336.5726,335.6452,335.6452,3688.0
2024-09-05 11:15:00,340.31,340.35,339.77,339.87,8114.0,335.7537,335.7932,335.221,335.3196,8114.0
2024-09-05 11:20:00,340.15,340.27,339.89,340.04,5278.0,335.5959,335.7143,335.3393,335.4873,5278.0
2024-09-05 11:25:00,339.88,339.95,339.5,339.77,3867.0,335.3295,335.3985,334.9546,335.221,3867.0
2024-09-05 11:30:00,339.78,339.97,339.59,339.95,6031.0,335.2308,335.4183,335.0434,335.3985,6031.0
2024-09-05 11:35:00,339.9,340.15,339.79,339.88,2149.0,335.3492,335.5959,335.2407,335.3295,2149.0
2024-09-05 11:40:00,340.02,340.02,339.62,339.98,5936.0,335.4676,335.4676,335.073,335.4281,5936.0
2024-09-05 11:45:00,339.76,339.93,339.53,339.79,15500.0,335.2111,335.3788,334.9842,335.2407,15500.0
2024-09-05 11:50:00,339.77,340.17,339.75,339.97,2448.0,335.221,335.6156,335.2012,335.4183,2448.0
2024-09-05 11:55:00,339.98,340.35,339.98,340.34,5838.0,335.4281,335.7932,335.4281,335.7833,5838.0
2024-09-05 12:00:00,340.23,340.7,340.08,340.44,4922.0,335.6748,336.1385,335.5268,335.882,4922.0
2024-09-05 12:05:00,340.48,340.72,340.44,340.61,5354.0,335.9214,336.1582,335.882,336.0497,5354.0
2024-09-05 12:10:00,340.61,340.61,340.11,340.25,4270.0,336.0497,336.0497,335.5564,335.6945,4270.0
2024-09-05 12:15:00,340.12,340.12,339.78,339.99,2974.0,335.5663,335.5663,335.2308,335.438,2974.0
2024-09-05 12:20:00,340.11,340.27,340.11,340.19,1183.0,335.5564,335.7143,335.5564,335.6353,1183.0
2024-09-05 12:25:00,340.39,340.42,340.28,340.42,1579.0,335.8327,335.8623,335.7241,335.8623,1579.0
2024-09-05 12:30:00,340.41,340.53,340.22,340.3,3635.0,335.8524,335.9708,335.6649,335.7439,3635.0
2024-09-05 12:35:00,340.3,340.4,340.22,340.35,5027.0,335.7439,335.8425,335.6649,335.7932,5027.0
2024-09-05 12:40:00,340.35,340.46,340.21,340.32,4397.0,335.7932,335.9017,335.6551,335.7636,4397.0
2024-09-05 12:45:00,340.18,340.34,340.16,340.25,5453.0,335.6255,335.7833,335.6057,335.6945,5453.0
2024-09-05 12:50:00,340.25,340.3,340.07,340.11,6098.0,335.6945,335.7439,335.5169,335.5564,6098.0
2024-09-05 12:55:00,340.1,340.33,340.02,340.15,17999.0,335.5465,335.7735,335.4676,335.5959,17999.0
2024-09-05 13:00:00,340.09,340.22,340.0,340.04,3603.0,335.5367,335.6649,335.4479,335.4873,3603.0
2024-09-05 13:05:00,339.89,340.0,339.87,339.99,1832.0,335.3393,335.4479,335.3196,335.438,1832.0
2024-09-05 13:10:00,339.99,340.35,339.99,340.15,18062.0,335.438,335.7932,335.438,335.5959,18062.0
2024-09-05 13:15:00,339.92,340.05,339.5,340.0,4306.0,335.3689,335.4972,334.9546,335.4479,4306.0
2024-09-05 13:20:00,339.98,340.15,339.94,340.04,5006.0,335.4281,335.5959,335.3887,335.4873,5006.0
2024-09-05 13:25:00,340.05,340.12,339.92,339.93,4218.0,335.4972,335.5663,335.3689,335.3788,4218.0
2024-09-05 13:30:00,339.93,340.8,339.89,340.77,21152.0,335.3788,336.2372,335.3393,336.2076,21152.0
2024-09-05 13:35:00,340.9,341.38,340.89,341.3,4203.0,336.3358,336.8094,336.326,336.7305,4203.0
2024-09-05 13:40:00,341.33,341.54,341.22,341.54,3810.0,336.7601,336.9673,336.6515,336.9673,3810.0
2024-09-05 13:45:00,341.64,342.18,341.64,342.06,3909.0,337.0659,337.5987,337.0659,337.4803,3909.0
2024-09-05 13:50:00,342.09,342.15,341.78,341.78,5393.0,337.5099,337.5691,337.204,337.204,5393.0
2024-09-05 13:55:00,341.79,342.09,341.79,342.09,1928.0,337.2139,337.5099,337.2139,337.5099,1928.0
2024-09-05 14:00:00,342.02,342.73,341.98,342.59,12423.0,337.4408,338.1413,337.4014,338.0032,12423.0
2024-09-05 14:05:00,342.67,342.84,342.55,342.68,1757.0,338.0821,338.2499,337.9637,338.092,1757.0
2024-09-05 14:10:00,342.77,342.94,342.59,342.71,2429.0,338.1808,338.3485,338.0032,338.1216,2429.0
2024-09-05 14:15:00,342.75,343.51,342.75,343.46,15134.0,338.1611,338.9109,338.1611,338.8615,15134.0
2024-09-05 14:20:00,343.34,343.57,343.16,343.2,3911.0,338.7432,338.9701,338.5656,338.605,3911.0
2024-09-05 14:25:00,343.1,343.1,342.26,342.26,4482.0,338.5064,338.5064,337.6776,337.6776,4482.0
2024-09-05 14:30:00,342.17,342.4,342.11,342.26,5325.0,337.5888,337.8157,337.5296,337.6776,5325.0
2024-09-05 14:35:00,342.32,342.43,341.98,342.15,3653.0,337.7368,337.8453,337.4014,337.5691,3653.0
2024-09-05 14:40:00,342.13,342.13,341.6,341.6,13095.0,337.5494,337.5494,337.0265,337.0265,13095.0
2024-09-05 14:45:00,341.79,342.08,341.79,341.97,2506.0,337.2139,337.5,337.2139,337.3915,2506.0
2024-09-05 14:50:00,342.01,342.09,341.67,341.83,5810.0,337.431,337.5099,337.0955,337.2534,5810.0
2024-09-05 14:55:00,341.65,341.95,341.62,341.66,2918.0,337.0758,337.3718,337.0462,337.0856,2918.0
2024-09-05 15:00:00,341.61,341.64,341.34,341.62,3524.0,337.0363,337.0659,336.7699,337.0462,3524.0
2024-09-05 15:05:00,341.52,341.62,341.07,341.12,5030.0,336.9475,337.0462,336.5035,336.5529,5030.0
2024-09-05 15:10:00,341.18,341.18,340.84,340.95,2614.0,336.6121,336.6121,336.2766,336.3852,2614.0
2024-09-05 15:15:00,340.88,340.88,340.3,340.43,3845.0,336.3161,336.3161,335.7439,335.8721,3845.0
2024-09-05 15:20:00,340.43,340.43,340.3,340.37,4610.0,335.8721,335.8721,335.7439,335.8129,4610.0
2024-09-05 15:25:00,340.41,340.82,340.4,340.77,11792.0,335.8524,336.2569,335.8425,336.2076,11792.0
2024-09-05 15:30:00,340.63,341.1,340.63,340.97,7925.0,336.0694,336.5331,336.0694,336.4049,7925.0
2024-09-05 15:35:00,341.11,341.14,340.76,340.79,3322.0,336.543,336.5726,336.1977,336.2273,3322.0
2024-09-05 15:40:00,340.78,340.79,340.35,340.35,3891.0,336.2174,336.2273,335.7932,335.7932,3891.0
2024-09-05 15:45:00,340.38,340.82,340.24,340.82,9504.0,335.8228,336.2569,335.6847,336.2569,9504.0
2024-09-05 15:50:00,340.83,340.9,340.34,340.63,15058.0,336.2668,336.3358,335.7833,336.0694,15058.0
2024-09-05 15:55:00,340.6,341.03,340.21,340.88,55939.0,336.0398,336.4641,335.6551,336.3161,55939.0
2024-09-06 09:30:00,340.7,342.45,340.22,342.44,29378.0,336.1385,337.8651,335.6649,337.8552,29378.0
2024-09-06 09:35:00,341.65,342.13,340.26,340.26,9338.0,337.0758,337.5494,335.7044,335.7044,9338.0
2024-09-06 09:40:00,340.9,342.35,340.89,341.77,3997.0,336.3358,337.7664,336.326,337.1942,3997.0
2024-09-06 09:45:00,342.11,342.42,341.5,342.01,12733.0,337.5296,337.8355,336.9278,337.431,12733.0
2024-09-06 09:50:00,342.02,342.02,341.45,341.5,6995.0,337.4408,337.4408,336.8785,336.9278,6995.0
2024-09-06 09:55:00,341.5,342.01,341.03,341.32,6738.0,336.9278,337.431,336.4641,336.7502,6738.0
2024-09-06 10:00:00,341.32,341.78,341.13,341.29,22930.0,336.7502,337.204,336.5627,336.7206,22930.0
2024-09-06 10:05:00,341.36,341.36,340.95,341.26,11266.0,336.7897,336.7897,336.3852,336.691,11266.0
2024-09-06 10:10:00,341.26,341.39,340.5,340.83,15973.0,336.691,336.8193,335.9412,336.2668,15973.0
2024-09-06 10:15:00,340.98,341.13,340.51,340.83,15914.0,336.4148,336.5627,335.951,336.2668,15914.0
2024-09-06 10:20:00,340.77,340.83,340.03,340.03,7165.0,336.2076,336.2668,335.4775,335.4775,7165.0
2024-09-06 10:25:00,340.08,340.11,339.15,339.67,4997.0,335.5268,335.5564,334.6093,335.1223,4997.0
2024-09-06 10:30:00,339.67,339.8,339.24,339.47,4260.0,335.1223,335.2506,334.698,334.925,4260.0
2024-09-06 10:35:00,339.02,339.39,338.68,339.09,4294.0,334.481,334.846,334.1455,334.5501,4294.0
2024-09-06 10:40:00,339.18,339.6,338.67,338.71,11930.0,334.6389,335.0532,334.1357,334.1751,11930.0
2024-09-06 10:45:00,338.74,339.12,338.74,338.98,4551.0,334.2047,334.5797,334.2047,334.4415,4551.0
2024-09-06 10:50:00,338.79,339.05,338.08,338.08,6027.0,334.2541,334.5106,333.5536,333.5536,6027.0
2024-09-06 10:55:00,338.15,338.66,337.88,338.18,5961.0,333.6226,334.1258,333.3563,333.6522,5961.0
2024-09-06 11:00:00,338.38,339.93,338.17,339.43,36620.0,333.8496,335.3788,333.6424,334.8855,36620.0
2024-09-06 11:05:00,339.47,339.47,338.34,338.48,3263.0,334.925,334.925,333.8101,333.9482,3263.0
2024-09-06 11:10:00,338.55,338.55,337.35,337.59,4043.0,334.0173,334.0173,332.8334,333.0701,4043.0
2024-09-06 11:15:00,337.64,337.79,337.02,337.13,5873.0,333.1195,333.2675,332.5078,332.6163,5873.0
2024-09-06 11:20:00,337.16,337.45,336.76,337.35,7596.0,332.6459,332.932,332.2513,332.8334,7596.0
2024-09-06 11:25:00,337.19,337.38,336.96,337.31,4714.0,332.6755,332.863,332.4486,332.7939,4714.0
2024-09-06 11:30:00,337.2,338.17,337.2,338.02,7875.0,332.6854,333.6424,332.6854,333.4944,7875.0
2024-09-06 11:35:00,337.97,338.13,337.81,338.09,6810.0,333.4451,333.6029,333.2872,333.5634,6810.0
2024-09-06 11:40:00,338.13,338.35,337.93,338.12,4660.0,333.6029,333.82,333.4056,333.593,4660.0
2024-09-06 11:45:00,338.08,338.08,337.54,338.02,3402.0,333.5536,333.5536,333.0208,333.4944,3402.0
2024-09-06 11:50:00,337.95,337.95,337.51,337.74,8026.0,333.4253,333.4253,332.9912,333.2181,8026.0
2024-09-06 11:55:00,337.72,338.09,337.69,337.79,8148.0,333.1984,333.5634,333.1688,333.2675,8148.0
2024-09-06 12:00:00,337.79,337.86,337.6,337.72,2669.0,333.2675,333.3365,333.08,333.1984,2669.0
2024-09-06 12:05:00,337.78,338.2,337.76,338.14,1200.0,333.2576,333.672,333.2379,333.6128,1200.0
2024-09-06 12:10:00,338.04,338.14,337.66,338.14,6151.0,333.5141,333.6128,333.1392,333.6128,6151.0
2024-09-06 12:15:00,338.04,338.18,337.91,338.08,26073.0,333.5141,333.6522,333.3859,333.5536,26073.0
2024-09-06 12:20:00,338.08,338.35,337.97,338.18,11695.0,333.5536,333.82,333.4451,333.6522,11695.0
2024-09-06 12:25:00,338.13,338.45,337.68,337.75,26967.0,333.6029,333.9186,333.1589,333.228,26967.0
2024-09-06 12:30:00,337.94,338.58,337.87,338.58,7934.0,333.4155,334.0469,333.3464,334.0469,7934.0
2024-09-06 12:35:00,338.45,338.67,337.84,337.84,3723.0,333.9186,334.1357,333.3168,333.3168,3723.0
2024-09-06 12:40:00,337.88,338.45,337.71,338.45,4560.0,333.3563,333.9186,333.1885,333.9186,4560.0
2024-09-06 12:45:00,338.36,338.36,337.4,337.4,4361.0,333.8298,333.8298,332.8827,332.8827,4361.0
2024-09-06 12:50:00,337.53,337.88,337.35,337.88,7927.0,333.0109,333.3563,332.8334,333.3563,7927.0
2024-09-06 12:55:00,337.97,337.97,337.78,337.87,2689.0,333.4451,333.4451,333.2576,333.3464,2689.0
2024-09-06 13:00:00,337.81,337.96,337.69,337.96,4753.0,333.2872,333.4352,333.1688,333.4352,4753.0
2024-09-06 13:05:00,337.77,338.31,337.74,338.19,6313.0,333.2477,333.7805,333.2181,333.6621,6313.0
2024-09-06 13:10:00,338.18,338.71,337.89,338.68,8473.0,333.6522,334.1751,333.3661,334.1455,8473.0
2024-09-06 13:15:00,338.43,338.48,338.07,338.34,9796.0,333.8989,333.9482,333.5437,333.8101,9796.0
2024-09-06 13:20:00,338.34,338.76,338.15,338.76,5817.0,333.8101,334.2245,333.6226,334.2245,5817.0
2024-09-06 13:25:00,338.63,338.77,338.36,338.46,7687.0,334.0962,334.2343,333.8298,333.9285,7687.0
2024-09-06 13:30:00,338.45,338.48,338.08,338.48,15042.0,333.9186,333.9482,333.5536,333.9482,15042.0
2024-09-06 13:35:00,338.26,338.49,337.99,338.31,8875.0,333.7312,333.9581,333.4648,333.7805,8875.0
2024-09-06 13:40:00,338.31,338.41,338.18,338.31,1261.0,333.7805,333.8792,333.6522,333.7805,1261.0
2024-09-06 13:45:00,338.28,338.29,337.94,338.06,7268.0,333.7509,333.7608,333.4155,333.5338,7268.0
2024-09-06 13:50:00,338.16,338.45,337.89,338.45,22280.0,333.6325,333.9186,333.3661,333.9186,22280.0
2024-09-06 13:55:00,338.31,338.73,338.31,338.73,5344.0,333.7805,334.1949,333.7805,334.1949,5344.0
2024-09-06 14:00:00,338.62,338.76,338.61,338.68,1800.0,334.0864,334.2245,334.0765,334.1455,1800.0
2024-09-06 14:05:00,338.5,338.71,338.27,338.69,4947.0,333.968,334.1751,333.741,334.1554,4947.0
2024-09-06 14:10:00,338.71,339.03,338.71,338.88,4341.0,334.1751,334.4909,334.1751,334.3429,4341.0
2024-09-06 14:15:00,338.97,339.22,338.84,339.04,4211.0,334.4317,334.6783,334.3034,334.5007,4211.0
2024-09-06 14:20:00,339.07,339.28,338.94,338.94,3139.0,334.5303,334.7375,334.4021,334.4021,3139.0
2024-09-06 14:25:00,339.23,339.31,338.97,339.08,2631.0,334.6882,334.7671,334.4317,334.5402,2631.0
2024-09-06 14:30:00,339.22,339.33,338.98,338.98,5085.0,334.6783,334.7868,334.4415,334.4415,5085.0
2024-09-06 14:35:00,339.06,339.06,338.75,338.95,2470.0,334.5205,334.5205,334.2146,334.4119,2470.0
2024-09-06 14:40:00,338.92,339.28,338.85,339.26,6441.0,334.3823,334.7375,334.3133,334.7178,6441.0
2024-09-06 14:45:00,339.33,339.33,338.84,339.12,2650.0,334.7868,334.7868,334.3034,334.5797,2650.0
2024-09-06 14:50:00,338.92,339.02,338.77,338.92,2332.0,334.3823,334.481,334.2343,334.3823,2332.0
2024-09-06 14:55:00,339.0,339.3,339.0,339.16,3022.0,334.4613,334.7572,334.4613,334.6191,3022.0
2024-09-06 15:00:00,339.3,339.49,339.29,339.49,3401.0,334.7572,334.9447,334.7474,334.9447,3401.0
2024-09-06 15:05:00,339.78,339.88,339.6,339.79,4657.0,335.2308,335.3295,335.0532,335.2407,4657.0
2024-09-06 15:10:00,339.8,340.11,339.43,339.6,35134.0,335.2506,335.5564,334.8855,335.0532,35134.0
2024-09-06 15:15:00,339.71,339.87,339.51,339.6,4909.0,335.1618,335.3196,334.9644,335.0532,4909.0
2024-09-06 15:20:00,339.54,340.47,339.54,340.47,30895.0,334.994,335.9116,334.994,335.9116,30895.0
2024-09-06 15:25:00,340.53,340.71,340.41,340.49,3302.0,335.9708,336.1484,335.8524,335.9313,3302.0
2024-09-06 15:30:00,340.39,340.49,339.84,339.88,9541.0,335.8327,335.9313,335.29,335.3295,9541.0
2024-09-06 15:35:00,339.87,339.87,338.97,338.99,3366.0,335.3196,335.3196,334.4317,334.4514,3366.0
2024-09-06 15:40:00,339.02,339.61,338.98,339.31,6077.0,334.481,335.0631,334.4415,334.7671,6077.0
2024-09-06 15:45:00,339.39,340.24,339.39,340.14,7737.0,334.846,335.6847,334.846,335.586,7737.0
2024-09-06 15:50:00,340.2,340.38,339.02,339.66,15467.0,335.6452,335.8228,334.481,335.1124,15467.0
2024-09-06 15:55:00,339.56,340.12,339.45,339.71,55777.0,335.0138,335.5663,334.9052,335.1618,55777.0
2024-09-09 09:30:00,340.63,341.06,339.59,341.06,51163.0,336.0694,336.4937,335.0434,336.4937,51163.0
2024-09-09 09:35:00,341.11,341.46,340.32,340.92,2558.0,336.543,336.8883,335.7636,336.3556,2558.0
2024-09-09 09:40:00,341.09,341.1,340.5,340.75,3485.0,336.5233,336.5331,335.9412,336.1878,3485.0
2024-09-09 09:45:00,340.9,341.35,340.89,341.12,3045.0,336.3358,336.7798,336.326,336.5529,3045.0
2024-09-09 09:50:00,340.9,341.34,340.52,340.97,6754.0,336.3358,336.7699,335.9609,336.4049,6754.0
2024-09-09 09:55:00,341.0,341.03,340.36,340.68,5901.0,336.4345,336.4641,335.8031,336.1188,5901.0
2024-09-09 10:00:00,340.69,340.83,340.22,340.4,11386.0,336.1286,336.2668,335.6649,335.8425,11386.0
2024-09-09 10:05:00,340.25,340.57,340.22,340.46,12682.0,335.6945,336.0102,335.6649,335.9017,12682.0
2024-09-09 10:10:00,340.52,340.77,340.27,340.69,26875.0,335.9609,336.2076,335.7143,336.1286,26875.0
2024-09-09 10:15:00,340.7,340.82,340.25,340.25,5057.0,336.1385,336.2569,335.6945,335.6945,5057.0
2024-09-09 10:20:00,340.25,340.55,339.99,340.0,12081.0,335.6945,335.9905,335.438,335.4479,12081.0
2024-09-09 10:25:00,339.97,340.31,339.8,339.95,19610.0,335.4183,335.7537,335.2506,335.3985,19610.0
2024-09-09 10:30:00,340.1,340.19,339.87,339.89,5711.0,335.5465,335.6353,335.3196,335.3393,5711.0
2024-09-09 10:35:00,339.86,340.2,339.78,340.06,6049.0,335.3097,335.6452,335.2308,335.5071,6049.0
2024-09-09 10:40:00,339.93,340.31,339.86,340.18,9000.0,335.3788,335.7537,335.3097,335.6255,9000.0
2024-09-09 10:45:00,340.19,340.37,340.05,340.35,7167.0,335.6353,335.8129,335.4972,335.7932,7167.0
2024-09-09 10:50:00,340.38,340.48,340.22,340.35,8874.0,335.8228,335.9214,335.6649,335.7932,8874.0
2024-09-09 10:55:00,340.48,340.48,340.04,340.28,10664.0,335.9214,335.9214,335.4873,335.7241,10664.0
2024-09-09 11:00:00,340.25,340.53,340.12,340.29,18063.0,335.6945,335.9708,335.5663,335.734,18063.0
2024-09-09 11:05:00,340.29,340.5,340.2,340.29,13725.0,335.734,335.9412,335.6452,335.734,13725.0
2024-09-09 11:10:00,340.29,340.33,339.4,339.59,18613.0,335.734,335.7735,334.8559,335.0434,18613.0
2024-09-09 11:15:00,339.59,339.62,339.17,339.17,7086.0,335.0434,335.073,334.629,334.629,7086.0
2024-09-09 11:20:00,339.14,339.51,339.14,339.34,6648.0,334.5994,334.9644,334.5994,334.7967,6648.0
2024-09-09 11:25:00,339.26,339.51,339.09,339.44,9352.0,334.7178,334.9644,334.5501,334.8954,9352.0
2024-09-09 11:30:00,339.45,340.22,339.44,340.06,16337.0,334.9052,335.6649,334.8954,335.5071,16337.0
2024-09-09 11:35:00,340.02,340.34,340.02,340.31,5219.0,335.4676,335.7833,335.4676,335.7537,5219.0
2024-09-09 11:40:00,340.34,340.39,340.25,340.31,2741.0,335.7833,335.8327,335.6945,335.7537,2741.0
2024-09-09 11:45:00,340.32,340.66,340.24,340.65,7881.0,335.7636,336.099,335.6847,336.0892,7881.0
2024-09-09 11:50:00,340.63,340.82,340.57,340.72,2957.0,336.0694,336.2569,336.0102,336.1582,2957.0
2024-09-09 11:55:00,340.69,340.95,340.69,340.89,3344.0,336.1286,336.3852,336.1286,336.326,3344.0
2024-09-09 12:00:00,340.98,341.33,340.87,341.18,6490.0,336.4148,336.7601,336.3062,336.6121,6490.0
2024-09-09 12:05:00,341.08,341.59,341.02,341.25,9024.0,336.5134,337.0166,336.4542,336.6811,9024.0
2024-09-09 12:10:00,341.24,341.44,341.24,341.38,5613.0,336.6713,336.8686,336.6713,336.8094,5613.0
2024-09-09 12:15:00,341.44,341.59,341.3,341.58,4133.0,336.8686,337.0166,336.7305,337.0067,4133.0
2024-09-09 12:20:00,341.53,341.55,341.39,341.42,2703.0,336.9574,336.9771,336.8193,336.8489,2703.0
2024-09-09 12:25:00,341.37,341.58,341.34,341.58,4785.0,336.7995,337.0067,336.7699,337.0067,4785.0
2024-09-09 12:30:00,341.5,341.81,341.44,341.81,18930.0,336.9278,337.2336,336.8686,337.2336,18930.0
2024-09-09 12:35:00,341.84,341.85,341.73,341.84,3193.0,337.2632,337.2731,337.1547,337.2632,3193.0
2024-09-09 12:40:00,341.86,342.09,341.79,341.87,18206.0,337.283,337.5099,337.2139,337.2928,18206.0
2024-09-09 12:45:00,341.91,342.11,341.86,341.96,7854.0,337.3323,337.5296,337.283,337.3816,7854.0
2024-09-09 12:50:00,342.0,342.08,341.79,341.8,5351.0,337.4211,337.5,337.2139,337.2238,5351.0
2024-09-09 12:55:00,341.93,342.11,341.75,341.97,5625.0,337.352,337.5296,337.1744,337.3915,5625.0
2024-09-09 13:00:00,341.98,342.04,341.9,342.02,8165.0,337.4014,337.4606,337.3224,337.4408,8165.0
2024-09-09 13:05:00,341.9,342.01,341.85,341.94,9409.0,337.3224,337.431,337.2731,337.3619,9409.0
2024-09-09 13:10:00,341.92,341.95,341.81,341.87,5481.0,337.3422,337.3718,337.2336,337.2928,5481.0
2024-09-09 13:15:00,341.78,342.0,341.78,341.85,4993.0,337.204,337.4211,337.204,337.2731,4993.0
2024-09-09 13:20:00,341.81,342.02,341.72,341.91,6112.0,337.2336,337.4408,337.1448,337.3323,6112.0
2024-09-09 13:25:00,341.88,341.99,341.79,341.9,1931.0,337.3027,337.4112,337.2139,337.3224,1931.0
2024-09-09 13:30:00,341.84,341.86,341.52,341.85,7104.0,337.2632,337.283,336.9475,337.2731,7104.0
2024-09-09 13:35:00,341.77,342.25,341.68,342.11,13638.0,337.1942,337.6677,337.1054,337.5296,13638.0
2024-09-09 13:40:00,342.11,342.21,341.68,341.81,4633.0,337.5296,337.6283,337.1054,337.2336,4633.0
2024-09-09 13:45:00,341.62,341.67,341.52,341.67,2479.0,337.0462,337.0955,336.9475,337.0955,2479.0
2024-09-09 13:50:00,341.52,341.52,341.13,341.25,4700.0,336.9475,336.9475,336.5627,336.6811,4700.0
2024-09-09 13:55:00,341.13,341.13,340.75,340.75,6836.0,336.5627,336.5627,336.1878,336.1878,6836.0
2024-09-09 14:00:00,340.75,340.87,340.35,340.35,3074.0,336.1878,336.3062,335.7932,335.7932,3074.0
2024-09-09 14:05:00,340.49,340.5,340.06,340.06,4110.0,335.9313,335.9412,335.5071,335.5071,4110.0
2024-09-09 14:10:00,340.04,340.29,340.04,340.09,4016.0,335.4873,335.734,335.4873,335.5367,4016.0
2024-09-09 14:15:00,340.19,340.57,340.15,340.57,7013.0,335.6353,336.0102,335.5959,336.0102,7013.0
2024-09-09 14:20:00,340.5,340.7,340.27,340.63,8511.0,335.9412,336.1385,335.7143,336.0694,8511.0
2024-09-09 14:25:00,340.63,340.9,340.49,340.7,4071.0,336.0694,336.3358,335.9313,336.1385,4071.0
2024-09-09 14:30:00,340.65,340.82,340.57,340.78,3234.0,336.0892,336.2569,336.0102,336.2174,3234.0
2024-09-09 14:35:00,340.74,340.74,340.17,340.3,8706.0,336.178,336.178,335.6156,335.7439,8706.0
2024-09-09 14:40:00,340.39,341.01,340.32,341.0,6883.0,335.8327,336.4444,335.7636,336.4345,6883.0
2024-09-09 14:45:00,340.99,341.14,340.76,340.93,3831.0,336.4246,336.5726,336.1977,336.3654,3831.0
2024-09-09 14:50:00,340.82,340.96,340.56,340.58,4722.0,336.2569,336.395,336.0004,336.0201,4722.0
2024-09-09 14:55:00,340.59,340.65,340.48,340.5,7041.0,336.03,336.0892,335.9214,335.9412,7041.0
2024-09-09 15:00:00,340.5,340.77,340.42,340.59,6115.0,335.9412,336.2076,335.8623,336.03,6115.0
2024-09-09 15:05:00,340.53,340.81,340.45,340.81,11712.0,335.9708,336.247,335.8918,336.247,11712.0
2024-09-09 15:10:00,340.81,340.84,340.68,340.74,7868.0,336.247,336.2766,336.1188,336.178,7868.0
2024-09-09 15:15:00,340.69,340.95,340.58,340.6,8382.0,336.1286,336.3852,336.0201,336.0398,8382.0
2024-09-09 15:20:00,340.75,340.76,340.24,340.24,6042.0,336.1878,336.1977,335.6847,335.6847,6042.0
2024-09-09 15:25:00,340.27,340.62,340.21,340.62,7249.0,335.7143,336.0596,335.6551,336.0596,7249.0
2024-09-09 15:30:00,340.58,340.8,340.47,340.59,10209.0,336.0201,336.2372,335.9116,336.03,10209.0
2024-09-09 15:35:00,340.57,341.08,340.57,340.83,11071.0,336.0102,336.5134,336.0102,336.2668,11071.0
2024-09-09 15:40:00,340.79,341.17,340.79,341.03,10423.0,336.2273,336.6022,336.2273,336.4641,10423.0
2024-09-09 15:45:00,341.0,341.39,340.88,341.21,15259.0,336.4345,336.8193,336.3161,336.6417,15259.0
2024-09-09 15:50:00,341.16,341.55,340.93,341.49,15909.0,336.5923,336.9771,336.3654,336.9179,15909.0
2024-09-09 15:55:00,341.55,341.88,341.43,341.8,43513.0,336.9771,337.3027,336.8587,337.2238,43513.0
2024-09-10 09:30:00,343.81,344.0,342.43,342.73,32572.0,339.2069,339.3943,337.8453,338.1413,32572.0
2024-09-10 09:35:00,342.45,343.88,342.45,343.64,16112.0,337.8651,339.2759,337.8651,339.0391,16112.0
2024-09-10 09:40:00,343.87,344.28,343.48,344.17,17139.0,339.2661,339.6706,338.8813,339.562,17139.0
2024-09-10 09:45:00,344.29,345.23,344.15,344.29,31986.0,339.6804,340.6079,339.5423,339.6804,31986.0
2024-09-10 09:50:00,344.15,344.53,343.95,344.16,11030.0,339.5423,339.9172,339.345,339.5522,11030.0
2024-09-10 09:55:00,344.08,344.37,343.46,343.7,10474.0,339.4732,339.7594,338.8615,339.0983,10474.0
2024-09-10 10:00:00,343.7,343.74,342.83,343.18,33155.0,339.0983,339.1378,338.24,338.5853,33155.0
2024-09-10 10:05:00,343.1,343.79,342.99,343.62,8881.0,338.5064,339.1871,338.3978,339.0194,8881.0
2024-09-10 10:10:00,343.62,343.7,343.31,343.58,9433.0,339.0194,339.0983,338.7136,338.9799,9433.0
2024-09-10 10:15:00,343.6,343.69,343.14,343.25,11031.0,338.9997,339.0885,338.5458,338.6544,11031.0
2024-09-10 10:20:00,343.28,343.28,342.37,342.4,10619.0,338.684,338.684,337.7861,337.8157,10619.0
2024-09-10 10:25:00,342.56,343.1,342.22,343.01,16684.0,337.9736,338.5064,337.6382,338.4176,16684.0
2024-09-10 10:30:00,343.02,343.44,342.79,343.37,40475.0,338.4274,338.8418,338.2005,338.7728,40475.0
2024-09-10 10:35:00,343.36,344.03,343.23,343.65,48926.0,338.7629,339.4239,338.6346,339.049,48926.0
2024-09-10 10:40:00,343.96,343.99,343.41,343.41,6484.0,339.3549,339.3845,338.8122,338.8122,6484.0
2024-09-10 10:45:00,343.62,343.62,343.2,343.29,6165.0,339.0194,339.0194,338.605,338.6938,6165.0
2024-09-10 10:50:00,343.29,343.39,343.08,343.3,5694.0,338.6938,338.7925,338.4866,338.7037,5694.0
2024-09-10 10:55:00,343.19,343.4,342.95,343.2,18247.0,338.5952,338.8024,338.3584,338.605,18247.0
2024-09-10 11:00:00,343.37,343.89,343.13,343.57,17504.0,338.7728,339.2858,338.536,338.9701,17504.0
2024-09-10 11:05:00,343.44,343.82,343.32,343.82,3593.0,338.8418,339.2167,338.7234,339.2167,3593.0
2024-09-10 11:10:00,343.96,344.21,343.9,343.98,7996.0,339.3549,339.6015,339.2957,339.3746,7996.0
2024-09-10 11:15:00,343.98,344.71,343.97,344.71,33053.0,339.3746,340.0948,339.3647,340.0948,33053.0
2024-09-10 11:20:00,344.72,345.47,344.72,345.15,11226.0,340.1047,340.8446,340.1047,340.5289,11226.0
2024-09-10 11:25:00,345.19,345.39,344.84,345.18,9104.0,340.5684,340.7657,340.2231,340.5585,9104.0
2024-09-10 11:30:00,345.17,345.29,344.96,344.96,4631.0,340.5487,340.667,340.3415,340.3415,4631.0
2024-09-10 11:35:00,344.89,345.01,344.29,344.29,2940.0,340.2724,340.3908,339.6804,339.6804,2940.0
2024-09-10 11:40:00,344.27,344.49,344.22,344.33,2414.0,339.6607,339.8778,339.6114,339.7199,2414.0
2024-09-10 11:45:00,344.33,344.43,344.1,344.38,4196.0,339.7199,339.8186,339.493,339.7692,4196.0
2024-09-10 11:50:00,344.26,344.32,343.67,343.9,42894.0,339.6508,339.71,339.0687,339.2957,42894.0
2024-09-10 11:55:00,343.89,343.9,343.35,343.35,9500.0,339.2858,339.2957,338.753,338.753,9500.0
2024-09-10 12:00:00,343.38,343.4,342.64,342.94,2717.0,338.7826,338.8024,338.0525,338.3485,2717.0
2024-09-10 12:05:00,342.97,343.09,342.65,342.65,3833.0,338.3781,338.4965,338.0624,338.0624,3833.0
2024-09-10 12:10:00,342.65,342.83,342.45,342.48,5270.0,338.0624,338.24,337.8651,337.8947,5270.0
2024-09-10 12:15:00,342.59,342.98,342.57,342.97,9888.0,338.0032,338.388,337.9835,338.3781,9888.0
2024-09-10 12:20:00,342.97,343.32,342.95,343.31,5067.0,338.3781,338.7234,338.3584,338.7136,5067.0
2024-09-10 12:25:00,343.35,343.52,343.18,343.34,2102.0,338.753,338.9207,338.5853,338.7432,2102.0
2024-09-10 12:30:00,343.34,343.62,343.28,343.57,1262.0,338.7432,339.0194,338.684,338.9701,1262.0
2024-09-10 12:35:00,343.55,343.92,343.54,343.8,4375.0,338.9503,339.3154,338.9405,339.197,4375.0
2024-09-10 12:40:00,343.99,344.18,343.71,343.77,6375.0,339.3845,339.5719,339.1082,339.1674,6375.0
2024-09-10 12:45:00,343.9,344.21,343.72,344.21,5719.0,339.2957,339.6015,339.1181,339.6015,5719.0
2024-09-10 12:50:00,344.36,344.83,344.35,344.78,2867.0,339.7495,340.2132,339.7396,340.1639,2867.0
2024-09-10 12:55:00,344.8,344.88,344.6,344.62,3746.0,340.1836,340.2625,339.9863,340.006,3746.0
2024-09-10 13:00:00,344.62,344.9,344.54,344.9,1979.0,340.006,340.2823,339.9271,340.2823,1979.0
2024-09-10 13:05:00,344.84,345.13,344.84,344.97,8270.0,340.2231,340.5092,340.2231,340.3513,8270.0
2024-09-10 13:10:00,345.0,345.31,345.0,345.27,2792.0,340.3809,340.6868,340.3809,340.6473,2792.0
2024-09-10 13:15:00,345.34,345.57,345.28,345.44,3369.0,340.7164,340.9433,340.6572,340.815,3369.0
2024-09-10 13:20:00,345.47,345.47,345.2,345.25,4011.0,340.8446,340.8446,340.5783,340.6276,4011.0
2024-09-10 13:25:00,345.45,345.57,345.27,345.49,3736.0,340.8249,340.9433,340.6473,340.8644,3736.0
2024-09-10 13:30:00,345.36,345.68,345.27,345.66,8831.0,340.7361,341.0518,340.6473,341.0321,8831.0
2024-09-10 13:35:00,345.69,346.15,345.69,346.05,8084.0,341.0617,341.5155,341.0617,341.4169,8084.0
2024-09-10 13:40:00,346.0,346.14,345.61,345.68,4328.0,341.3675,341.5057,340.9828,341.0518,4328.0
2024-09-10 13:45:00,345.68,345.73,345.52,345.57,1575.0,341.0518,341.1012,340.894,340.9433,1575.0
2024-09-10 13:50:00,345.63,345.89,345.63,345.8,4197.0,341.0025,341.259,341.0025,341.1702,4197.0
2024-09-10 13:55:00,345.7,345.96,345.66,345.66,3410.0,341.0716,341.3281,341.0321,341.0321,3410.0
2024-09-10 14:00:00,345.78,346.18,345.73,346.07,2355.0,341.1505,341.5451,341.1012,341.4366,2355.0
2024-09-10 14:05:00,346.05,346.05,345.88,345.93,2872.0,341.4169,341.4169,341.2491,341.2985,2872.0
2024-09-10 14:10:00,346.04,346.04,345.72,345.8,2881.0,341.407,341.407,341.0913,341.1702,2881.0
2024-09-10 14:15:00,345.8,346.14,345.79,346.09,4525.0,341.1702,341.5057,341.1604,341.4563,4525.0
2024-09-10 14:20:00,346.09,346.33,346.09,346.3,7618.0,341.4563,341.6931,341.4563,341.6635,7618.0
2024-09-10 14:25:00,346.21,346.44,346.21,346.42,1637.0,341.5747,341.8017,341.5747,341.7819,1637.0
2024-09-10 14:30:00,346.37,346.53,346.29,346.29,7243.0,341.7326,341.8904,341.6537,341.6537,7243.0
2024-09-10 14:35:00,346.29,346.45,346.21,346.44,5475.0,341.6537,341.8115,341.5747,341.8017,5475.0
2024-09-10 14:40:00,346.46,346.46,346.15,346.24,3263.0,341.8214,341.8214,341.5155,341.6043,3263.0
2024-09-10 14:45:00,346.24,346.5,346.24,346.5,3206.0,341.6043,341.8608,341.6043,341.8608,3206.0
2024-09-10 14:50:00,346.5,346.74,346.44,346.67,25714.0,341.8608,342.0976,341.8017,342.0286,25714.0
2024-09-10 14:55:00,346.69,346.73,346.53,346.68,3436.0,342.0483,342.0878,341.8904,342.0384,3436.0
2024-09-10 15:00:00,346.54,346.89,346.53,346.89,6294.0,341.9003,342.2456,341.8904,342.2456,6294.0
2024-09-10 15:05:00,346.9,346.9,346.7,346.79,7975.0,342.2555,342.2555,342.0582,342.147,7975.0
2024-09-10 15:10:00,346.71,346.89,346.64,346.88,3280.0,342.068,342.2456,341.999,342.2358,3280.0
2024-09-10 15:15:00,346.82,346.88,346.72,346.84,16067.0,342.1766,342.2358,342.0779,342.1963,16067.0
2024-09-10 15:20:00,346.87,347.01,346.73,346.91,9350.0,342.2259,342.364,342.0878,342.2654,9350.0
2024-09-10 15:25:00,346.93,347.09,346.93,346.99,6540.0,342.2851,342.4429,342.2851,342.3443,6540.0
2024-09-10 15:30:00,346.92,347.16,346.78,347.05,17764.0,342.2752,342.512,342.1371,342.4035,17764.0
2024-09-10 15:35:00,347.05,347.07,346.72,346.72,10746.0,342.4035,342.4232,342.0779,342.0779,10746.0
2024-09-10 15:40:00,346.75,346.77,346.41,346.67,24100.0,342.1075,342.1272,341.7721,342.0286,24100.0
2024-09-10 15:45:00,346.67,347.38,346.66,347.36,20136.0,342.0286,342.7291,342.0187,342.7093,20136.0
2024-09-10 15:50:00,347.3,347.44,346.87,347.27,35483.0,342.6501,342.7883,342.2259,342.6205,35483.0
2024-09-10 15:55:00,347.34,348.0,347.23,347.84,71471.0,342.6896,343.3408,342.5811,343.1829,71471.0
2024-09-11 09:30:00,346.36,346.51,344.26,344.44,29370.0,341.7227,341.8707,339.6508,339.8284,29370.0
2024-09-11 09:35:00,344.44,344.54,343.34,343.54,7273.0,339.8284,339.9271,338.7432,338.9405,7273.0
2024-09-11 09:40:00,343.97,344.58,343.5,344.27,16531.0,339.3647,339.9666,338.901,339.6607,16531.0
2024-09-11 09:45:00,344.37,345.18,344.3,344.7,16773.0,339.7594,340.5585,339.6903,340.0849,16773.0
2024-09-11 09:50:00,344.48,345.5,344.3,344.42,17360.0,339.8679,340.8742,339.6903,339.8087,17360.0
2024-09-11 09:55:00,344.42,344.53,343.87,344.13,8021.0,339.8087,339.9172,339.2661,339.5226,8021.0
2024-09-11 10:00:00,343.93,344.04,343.6,343.76,15389.0,339.3253,339.4338,338.9997,339.1575,15389.0
2024-09-11 10:05:00,343.74,343.81,343.48,343.66,11132.0,339.1378,339.2069,338.8813,339.0589,11132.0
2024-09-11 10:10:00,343.67,343.72,343.17,343.25,35139.0,339.0687,339.1181,338.5754,338.6544,35139.0
2024-09-11 10:15:00,343.25,343.71,343.0,343.46,14110.0,338.6544,339.1082,338.4077,338.8615,14110.0
2024-09-11 10:20:00,343.33,343.45,342.76,343.08,5735.0,338.7333,338.8517,338.1709,338.4866,5735.0
2024-09-11 10:25:00,343.03,343.18,342.79,342.91,6742.0,338.4373,338.5853,338.2005,338.3189,6742.0
2024-09-11 10:30:00,342.88,342.88,342.24,342.65,7354.0,338.2893,338.2893,337.6579,338.0624,7354.0
2024-09-11 10:35:00,342.62,342.78,342.49,342.68,2672.0,338.0328,338.1907,337.9045,338.092,2672.0
2024-09-11 10:40:00,342.73,343.01,342.6,342.63,10532.0,338.1413,338.4176,338.0131,338.0427,10532.0
2024-09-11 10:45:00,342.86,342.94,342.41,342.41,9346.0,338.2696,338.3485,337.8256,337.8256,9346.0
2024-09-11 10:50:00,342.39,342.63,342.39,342.55,2663.0,337.8059,338.0427,337.8059,337.9637,2663.0
2024-09-11 10:55:00,342.47,342.92,342.38,342.82,7329.0,337.8848,338.3288,337.796,338.2301,7329.0
2024-09-11 11:00:00,342.76,343.23,342.44,342.85,23936.0,338.1709,338.6346,337.8552,338.2597,23936.0
2024-09-11 11:05:00,342.8,343.45,342.8,343.23,4449.0,338.2104,338.8517,338.2104,338.6346,4449.0
2024-09-11 11:10:00,343.21,343.82,342.98,343.44,4092.0,338.6149,339.2167,338.388,338.8418,4092.0
2024-09-11 11:15:00,343.48,343.48,343.0,343.33,3446.0,338.8813,338.8813,338.4077,338.7333,3446.0
2024-09-11 11:20:00,343.31,343.32,342.88,343.07,2698.0,338.7136,338.7234,338.2893,338.4768,2698.0
2024-09-11 11:25:00,343.23,343.61,343.22,343.59,3121.0,338.6346,339.0095,338.6248,338.9898,3121.0
2024-09-11 11:30:00,343.46,343.97,343.34,343.97,7660.0,338.8615,339.3647,338.7432,339.3647,7660.0
2024-09-11 11:35:00,343.88,344.28,343.72,344.21,8380.0,339.2759,339.6706,339.1181,339.6015,8380.0
2024-09-11 11:40:00,344.19,344.59,344.12,344.55,3350.0,339.5818,339.9764,339.5127,339.937,3350.0
2024-09-11 11:45:00,344.53,345.03,344.53,345.0,8433.0,339.9172,340.4105,339.9172,340.3809,8433.0
2024-09-11 11:50:00,345.1,345.16,344.58,344.58,8665.0,340.4796,340.5388,339.9666,339.9666,8665.0
2024-09-11 11:55:00,344.6,344.62,344.08,344.5,4211.0,339.9863,340.006,339.4732,339.8876,4211.0
2024-09-11 12:00:00,344.5,345.02,344.5,344.93,4507.0,339.8876,340.4007,339.8876,340.3119,4507.0
2024-09-11 12:05:00,345.23,345.74,344.87,345.23,4506.0,340.6079,341.111,340.2527,340.6079,4506.0
2024-09-11 12:10:00,345.4,345.57,345.07,345.42,4084.0,340.7756,340.9433,340.45,340.7953,4084.0
2024-09-11 12:15:00,345.21,345.32,345.09,345.3,1725.0,340.5881,340.6966,340.4697,340.6769,1725.0
2024-09-11 12:20:00,345.25,345.51,345.08,345.3,7635.0,340.6276,340.8841,340.4599,340.6769,7635.0
2024-09-11 12:25:00,345.42,345.48,345.33,345.38,1654.0,340.7953,340.8545,340.7065,340.7558,1654.0
2024-09-11 12:30:00,345.39,345.41,344.75,345.14,5332.0,340.7657,340.7854,340.1343,340.5191,5332.0
2024-09-11 12:35:00,345.21,345.26,344.95,345.21,3721.0,340.5881,340.6375,340.3316,340.5881,3721.0
2024-09-11 12:40:00,345.34,345.35,344.98,345.3,5242.0,340.7164,340.7262,340.3612,340.6769,5242.0
2024-09-11 12:45:00,345.39,345.94,345.38,345.94,6251.0,340.7657,341.3083,340.7558,341.3083,6251.0
2024-09-11 12:50:00,345.87,346.24,345.84,346.19,4806.0,341.2393,341.6043,341.2097,341.555,4806.0
2024-09-11 12:55:00,346.05,346.34,345.97,346.31,5906.0,341.4169,341.703,341.3379,341.6734,5906.0
2024-09-11 13:00:00,346.36,346.67,346.36,346.54,6818.0,341.7227,342.0286,341.7227,341.9003,6818.0
2024-09-11 13:05:00,346.61,347.05,346.61,346.75,4432.0,341.9694,342.4035,341.9694,342.1075,4432.0
2024-09-11 13:10:00,346.84,346.94,346.75,346.85,2032.0,342.1963,342.295,342.1075,342.2062,2032.0
2024-09-11 13:15:00,346.83,347.03,346.58,346.99,17152.0,342.1864,342.3838,341.9398,342.3443,17152.0
2024-09-11 13:20:00,346.73,346.9,346.58,346.73,5190.0,342.0878,342.2555,341.9398,342.0878,5190.0
2024-09-11 13:25:00,346.8,347.09,346.8,346.83,4821.0,342.1568,342.4429,342.1568,342.1864,4821.0
2024-09-11 13:30:00,347.06,347.6,347.03,347.57,10154.0,342.4134,342.9461,342.3838,342.9165,10154.0
2024-09-11 13:35:00,347.56,347.82,347.54,347.81,5995.0,342.9067,343.1632,342.8869,343.1533,5995.0
2024-09-11 13:40:00,347.83,347.83,347.43,347.62,3283.0,343.173,343.173,342.7784,342.9659,3283.0
2024-09-11 13:45:00,347.77,348.14,347.49,348.14,7731.0,343.1138,343.4789,342.8376,343.4789,7731.0
2024-09-11 13:50:00,348.11,348.25,347.71,347.84,6854.0,343.4493,343.5874,343.0546,343.1829,6854.0
2024-09-11 13:55:00,347.84,348.0,347.63,347.78,11657.0,343.1829,343.3408,342.9757,343.1237,11657.0
2024-09-11 14:00:00,347.78,347.98,347.65,347.9,4058.0,343.1237,343.321,342.9955,343.2421,4058.0
2024-09-11 14:05:00,347.91,348.01,347.81,347.88,4776.0,343.252,343.3506,343.1533,343.2224,4776.0
2024-09-11 14:10:00,348.01,348.1,347.79,347.93,6543.0,343.3506,343.4394,343.1336,343.2717,6543.0
2024-09-11 14:15:00,347.92,348.12,347.86,348.05,4809.0,343.2618,343.4592,343.2026,343.3901,4809.0
2024-09-11 14:20:00,348.06,348.13,347.88,348.05,18185.0,343.4,343.469,343.2224,343.3901,18185.0
2024-09-11 14:25:00,348.05,348.16,347.95,348.11,8674.0,343.3901,343.4986,343.2914,343.4493,8674.0
2024-09-11 14:30:00,348.04,348.35,347.89,348.35,5396.0,343.3802,343.6861,343.2322,343.6861,5396.0
2024-09-11 14:35:00,348.28,348.55,348.16,348.55,7031.0,343.617,343.8834,343.4986,343.8834,7031.0
2024-09-11 14:40:00,348.61,349.03,348.61,348.79,4670.0,343.9426,344.357,343.9426,344.1202,4670.0
2024-09-11 14:45:00,348.68,348.82,348.44,348.8,3505.0,344.0117,344.1498,343.7749,344.1301,3505.0
2024-09-11 14:50:00,348.82,348.84,348.39,348.53,4472.0,344.1498,344.1695,343.7255,343.8637,4472.0
2024-09-11 14:55:00,348.49,348.69,348.19,348.25,4621.0,343.8242,344.0215,343.5282,343.5874,4621.0
2024-09-11 15:00:00,348.15,348.29,348.06,348.19,11530.0,343.4888,343.6269,343.4,343.5282,11530.0
2024-09-11 15:05:00,348.18,348.68,348.09,348.46,4290.0,343.5184,344.0117,343.4296,343.7946,4290.0
2024-09-11 15:10:00,348.53,348.72,348.49,348.63,5366.0,343.8637,344.0511,343.8242,343.9623,5366.0
2024-09-11 15:15:00,348.73,349.04,348.65,348.96,9369.0,344.061,344.3668,343.9821,344.2879,9369.0
2024-09-11 15:20:00,348.91,349.21,348.91,349.15,7627.0,344.2386,344.5346,344.2386,344.4754,7627.0
2024-09-11 15:25:00,349.15,349.41,349.15,349.38,8255.0,344.4754,344.7319,344.4754,344.7023,8255.0
2024-09-11 15:30:00,349.41,349.42,349.12,349.24,13782.0,344.7319,344.7418,344.4458,344.5642,13782.0
2024-09-11 15:35:00,349.21,349.34,348.91,349.14,7726.0,344.5346,344.6628,344.2386,344.4655,7726.0
2024-09-11 15:40:00,349.09,349.22,348.74,349.22,9343.0,344.4162,344.5444,344.0709,344.5444,9343.0
2024-09-11 15:45:00,349.09,349.42,348.96,349.38,9615.0,344.4162,344.7418,344.2879,344.7023,9615.0
2024-09-11 15:50:00,349.33,349.7,349.05,349.65,22231.0,344.653,345.018,344.3767,344.9687,22231.0
2024-09-11 15:55:00,349.77,350.72,349.62,350.1,153063.0,345.0871,346.0243,344.9391,345.4126,153063.0
2024-09-12 09:30:00,350.48,352.42,348.25,349.69,52183.0,345.7876,347.7016,343.5874,345.0081,52183.0
2024-09-12 09:35:00,349.69,350.06,347.21,347.34,25978.0,345.0081,345.3732,342.5613,342.6896,25978.0
2024-09-12 09:40:00,347.37,347.53,346.63,347.18,14525.0,342.7192,342.8771,341.9891,342.5317,14525.0
2024-09-12 09:45:00,347.17,348.06,347.0,347.55,14504.0,342.5219,343.4,342.3542,342.8968,14504.0
2024-09-12 09:50:00,347.53,347.81,347.02,347.47,22991.0,342.8771,343.1533,342.3739,342.8179,22991.0
2024-09-12 09:55:00,347.47,347.85,347.21,347.56,52195.0,342.8179,343.1928,342.5613,342.9067,52195.0
2024-09-12 10:00:00,347.56,347.57,346.46,346.64,12465.0,342.9067,342.9165,341.8214,341.999,12465.0
2024-09-12 10:05:00,346.93,347.39,346.65,347.01,12505.0,342.2851,342.7389,342.0088,342.364,12505.0
2024-09-12 10:10:00,347.22,347.76,346.88,347.49,17168.0,342.5712,343.104,342.2358,342.8376,17168.0
2024-09-12 10:15:00,347.7,348.65,347.57,348.63,76670.0,343.0448,343.9821,342.9165,343.9623,76670.0
2024-09-12 10:20:00,348.61,348.71,347.98,348.5,62876.0,343.9426,344.0413,343.321,343.8341,62876.0
2024-09-12 10:25:00,348.56,348.57,346.53,347.04,15897.0,343.8933,343.9031,341.8904,342.3936,15897.0
2024-09-12 10:30:00,346.96,347.24,346.26,346.54,13425.0,342.3147,342.5909,341.6241,341.9003,13425.0
2024-09-12 10:35:00,346.36,346.36,345.45,345.56,10486.0,341.7227,341.7227,340.8249,340.9334,10486.0
2024-09-12 10:40:00,345.69,345.81,345.29,345.48,3315.0,341.0617,341.1801,340.667,340.8545,3315.0
2024-09-12 10:45:00,345.63,345.94,345.63,345.79,13158.0,341.0025,341.3083,341.0025,341.1604,13158.0
2024-09-12 10:50:00,345.81,345.93,345.3,345.41,8034.0,341.1801,341.2985,340.6769,340.7854,8034.0
2024-09-12 10:55:00,345.45,345.79,345.22,345.22,11685.0,340.8249,341.1604,340.598,340.598,11685.0
2024-09-12 11:00:00,345.23,345.81,345.2,345.71,4766.0,340.6079,341.1801,340.5783,341.0814,4766.0
2024-09-12 11:05:00,345.8,345.8,345.45,345.5,4694.0,341.1702,341.1702,340.8249,340.8742,4694.0
2024-09-12 11:10:00,345.43,346.19,345.43,346.07,8597.0,340.8052,341.555,340.8052,341.4366,8597.0
2024-09-12 11:15:00,346.07,346.08,345.36,345.36,6115.0,341.4366,341.4465,340.7361,340.7361,6115.0
2024-09-12 11:20:00,345.57,345.82,345.35,345.7,4343.0,340.9433,341.19,340.7262,341.0716,4343.0
2024-09-12 11:25:00,345.7,345.75,345.55,345.57,11027.0,341.0716,341.1209,340.9236,340.9433,11027.0
2024-09-12 11:30:00,345.6,345.88,345.42,345.7,10060.0,340.9729,341.2491,340.7953,341.0716,10060.0
2024-09-12 11:35:00,345.81,346.09,345.77,346.05,7938.0,341.1801,341.4563,341.1406,341.4169,7938.0
2024-09-12 11:40:00,346.14,346.16,345.71,345.81,21403.0,341.5057,341.5254,341.0814,341.1801,21403.0
2024-09-12 11:45:00,345.81,345.9,345.66,345.8,8212.0,341.1801,341.2689,341.0321,341.1702,8212.0
2024-09-12 11:50:00,345.67,345.92,345.59,345.91,14592.0,341.042,341.2886,340.963,341.2787,14592.0
2024-09-12 11:55:00,345.56,345.8,345.45,345.59,9453.0,340.9334,341.1702,340.8249,340.963,9453.0
2024-09-12 12:00:00,345.59,345.94,345.54,345.85,18945.0,340.963,341.3083,340.9137,341.2196,18945.0
2024-09-12 12:05:00,345.83,345.92,345.72,345.81,16479.0,341.1998,341.2886,341.0913,341.1801,16479.0
2024-09-12 12:10:00,345.83,345.84,345.55,345.74,10079.0,341.1998,341.2097,340.9236,341.111,10079.0
2024-09-12 12:15:00,345.73,345.99,345.7,345.99,5193.0,341.1012,341.3577,341.0716,341.3577,5193.0
2024-09-12 12:20:00,345.99,346.25,345.79,345.88,11819.0,341.3577,341.6142,341.1604,341.2491,11819.0
2024-09-12 12:25:00,345.81,346.07,345.78,346.0,6201.0,341.1801,341.4366,341.1505,341.3675,6201.0
2024-09-12 12:30:00,345.94,346.09,345.91,345.98,17842.0,341.3083,341.4563,341.2787,341.3478,17842.0
2024-09-12 12:35:00,346.02,347.08,346.01,347.04,82361.0,341.3873,342.4331,341.3774,342.3936,82361.0
2024-09-12 12:40:00,347.05,347.26,346.71,347.23,72801.0,342.4035,342.6107,342.068,342.5811,72801.0
2024-09-12 12:45:00,347.23,347.37,346.65,347.06,96051.0,342.5811,342.7192,342.0088,342.4134,96051.0
2024-09-12 12:50:00,347.06,347.5,347.06,347.1,20709.0,342.4134,342.8475,342.4134,342.4528,20709.0
2024-09-12 12:55:00,347.1,347.6,347.04,347.41,6804.0,342.4528,342.9461,342.3936,342.7587,6804.0
2024-09-12 13:00:00,347.39,347.45,347.29,347.44,3447.0,342.7389,342.7981,342.6403,342.7883,3447.0
2024-09-12 13:05:00,347.31,347.65,347.31,347.63,10512.0,342.66,342.9955,342.66,342.9757,10512.0
2024-09-12 13:10:00,347.67,347.74,347.48,347.49,9250.0,343.0152,343.0842,342.8277,342.8376,9250.0
2024-09-12 13:15:00,347.52,347.79,347.37,347.38,8930.0,342.8672,343.1336,342.7192,342.7291,8930.0
2024-09-12 13:20:00,347.41,347.82,347.31,347.82,6969.0,342.7587,343.1632,342.66,343.1632,6969.0
2024-09-12 13:25:00,347.69,347.88,347.49,347.49,7438.0,343.0349,343.2224,342.8376,342.8376,7438.0
2024-09-12 13:30:00,347.61,348.03,347.59,348.03,7245.0,342.956,343.3704,342.9363,343.3704,7245.0
2024-09-12 13:35:00,348.13,348.76,348.13,348.76,6945.0,343.469,344.0906,343.469,344.0906,6945.0
2024-09-12 13:40:00,348.65,349.08,348.52,349.06,9845.0,343.9821,344.4063,343.8538,344.3866,9845.0
2024-09-12 13:45:00,349.06,349.26,349.05,349.15,3149.0,344.3866,344.5839,344.3767,344.4754,3149.0
2024-09-12 13:50:00,349.15,349.15,348.88,348.89,13385.0,344.4754,344.4754,344.209,344.2188,13385.0
2024-09-12 13:55:00,348.89,349.1,348.8,348.88,6818.0,344.2188,344.426,344.1301,344.209,6818.0
2024-09-12 14:00:00,348.88,349.03,348.87,348.87,4394.0,344.209,344.357,344.1991,344.1991,4394.0
2024-09-12 14:05:00,348.96,349.17,348.72,348.72,18092.0,344.2879,344.4951,344.0511,344.0511,18092.0
2024-09-12 14:10:00,348.81,348.86,348.71,348.71,4518.0,344.1399,344.1893,344.0413,344.0413,4518.0
2024-09-12 14:15:00,348.8,348.82,348.63,348.64,8738.0,344.1301,344.1498,343.9623,343.9722,8738.0
2024-09-12 14:20:00,348.8,348.92,348.75,348.89,12032.0,344.1301,344.2484,344.0807,344.2188,12032.0
2024-09-12 14:25:00,348.9,349.12,348.9,348.9,10636.0,344.2287,344.4458,344.2287,344.2287,10636.0
2024-09-12 14:30:00,349.05,349.2,348.99,349.11,7837.0,344.3767,344.5247,344.3175,344.4359,7837.0
2024-09-12 14:35:00,349.1,349.56,349.1,349.5,9949.0,344.426,344.8799,344.426,344.8207,9949.0
2024-09-12 14:40:00,349.5,349.61,349.37,349.56,6569.0,344.8207,344.9292,344.6924,344.8799,6569.0
2024-09-12 14:45:00,349.52,349.52,349.26,349.29,8633.0,344.8404,344.8404,344.5839,344.6135,8633.0
2024-09-12 14:50:00,349.32,349.33,348.18,348.5,6758.0,344.6431,344.653,343.5184,343.8341,6758.0
2024-09-12 14:55:00,348.5,349.23,348.5,349.08,6653.0,343.8341,344.5543,343.8341,344.4063,6653.0
2024-09-12 15:00:00,349.24,349.45,349.11,349.11,5317.0,344.5642,344.7714,344.4359,344.4359,5317.0
2024-09-12 15:05:00,349.17,349.34,349.03,349.25,6227.0,344.4951,344.6628,344.357,344.574,6227.0
2024-09-12 15:10:00,349.25,349.33,349.15,349.32,5498.0,344.574,344.653,344.4754,344.6431,5498.0
2024-09-12 15:15:00,349.24,349.41,349.2,349.39,6997.0,344.5642,344.7319,344.5247,344.7122,6997.0
2024-09-12 15:20:00,349.34,349.37,349.17,349.3,10954.0,344.6628,344.6924,344.4951,344.6234,10954.0
2024-09-12 15:25:00,349.3,349.42,349.19,349.19,10459.0,344.6234,344.7418,344.5148,344.5148,10459.0
2024-09-12 15:30:00,349.16,349.16,348.84,348.94,12350.0,344.4852,344.4852,344.1695,344.2682,12350.0
2024-09-12 15:35:00,349.04,349.13,348.91,348.96,11313.0,344.3668,344.4556,344.2386,344.2879,11313.0
2024-09-12 15:40:00,348.97,349.69,348.94,349.69,12073.0,344.2978,345.0081,344.2682,345.0081,12073.0
2024-09-12 15:45:00,349.63,349.94,349.32,349.38,24227.0,344.9489,345.2548,344.6431,344.7023,24227.0
2024-09-12 15:50:00,349.38,349.67,349.15,349.59,22510.0,344.7023,344.9884,344.4754,344.9095,22510.0
2024-09-12 15:55:00,349.52,350.08,349.52,350.06,80945.0,344.8404,345.3929,344.8404,345.3732,80945.0
2024-09-13 09:30:00,351.1,351.32,349.99,350.5,55280.0,346.3993,346.6163,345.3041,345.8073,55280.0
2024-09-13 09:35:00,349.87,350.39,349.8,349.8,4759.0,345.1857,345.6988,345.1167,345.1167,4759.0
2024-09-13 09:40:00,350.02,350.04,349.39,349.75,14560.0,345.3337,345.3535,344.7122,345.0673,14560.0
2024-09-13 09:45:00,349.73,350.08,349.73,349.81,10944.0,345.0476,345.3929,345.0476,345.1265,10944.0
2024-09-13 09:50:00,349.71,349.86,349.37,349.46,9385.0,345.0279,345.1759,344.6924,344.7812,9385.0
2024-09-13 09:55:00,349.5,349.68,349.3,349.63,20195.0,344.8207,344.9983,344.6234,344.9489,20195.0
2024-09-13 10:00:00,349.74,349.8,349.12,349.15,13156.0,345.0575,345.1167,344.4458,344.4754,13156.0
2024-09-13 10:05:00,349.09,349.22,348.79,349.14,3792.0,344.4162,344.5444,344.1202,344.4655,3792.0
2024-09-13 10:10:00,349.15,349.62,349.1,349.38,19062.0,344.4754,344.9391,344.426,344.7023,19062.0
2024-09-13 10:15:00,349.34,349.7,349.31,349.45,11145.0,344.6628,345.018,344.6332,344.7714,11145.0
2024-09-13 10:20:00,349.41,349.75,349.28,349.68,10873.0,344.7319,345.0673,344.6036,344.9983,10873.0
2024-09-13 10:25:00,349.73,350.22,349.64,349.92,10168.0,345.0476,345.531,344.9588,345.2351,10168.0
2024-09-13 10:30:00,349.68,349.72,349.36,349.72,2914.0,344.9983,345.0377,344.6826,345.0377,2914.0
2024-09-13 10:35:00,349.65,350.14,349.64,350.13,2198.0,344.9687,345.4521,344.9588,345.4422,2198.0
2024-09-13 10:40:00,350.19,350.44,350.17,350.4,7535.0,345.5014,345.7481,345.4817,345.7086,7535.0
2024-09-13 10:45:00,350.33,350.49,349.98,350.15,16854.0,345.6396,345.7974,345.2943,345.462,16854.0
2024-09-13 10:50:00,350.15,350.15,349.81,350.03,6227.0,345.462,345.462,345.1265,345.3436,6227.0
2024-09-13 10:55:00,350.0,350.22,349.82,350.04,9061.0,345.314,345.531,345.1364,345.3535,9061.0
2024-09-13 11:00:00,350.04,350.27,350.03,350.27,7834.0,345.3535,345.5804,345.3436,345.5804,7834.0
2024-09-13 11:05:00,350.31,350.59,350.26,350.49,11382.0,345.6198,345.8961,345.5705,345.7974,11382.0
2024-09-13 11:10:00,350.49,350.54,350.16,350.26,11326.0,345.7974,345.8468,345.4718,345.5705,11326.0
2024-09-13 11:15:00,350.29,350.66,350.29,350.65,6959.0,345.6001,345.9652,345.6001,345.9553,6959.0
2024-09-13 11:20:00,350.65,350.89,350.56,350.73,11891.0,345.9553,346.1921,345.8665,346.0342,11891.0
2024-09-13 11:25:00,350.8,350.88,350.57,350.57,3919.0,346.1033,346.1822,345.8764,345.8764,3919.0
2024-09-13 11:30:00,350.45,350.68,350.35,350.49,6090.0,345.758,345.9849,345.6593,345.7974,6090.0
2024-09-13 11:35:00,350.45,350.61,350.04,350.29,22305.0,345.758,345.9158,345.3535,345.6001,22305.0
2024-09-13 11:40:00,350.32,350.6,350.16,350.42,19747.0,345.6297,345.906,345.4718,345.7284,19747.0
2024-09-13 11:45:00,350.42,350.72,350.26,350.69,10147.0,345.7284,346.0243,345.5705,345.9948,10147.0
2024-09-13 11:50:00,350.69,350.85,350.59,350.71,9280.0,345.9948,346.1526,345.8961,346.0145,9280.0
2024-09-13 11:55:00,350.65,351.15,350.61,351.03,20244.0,345.9553,346.4486,345.9158,346.3302,20244.0
2024-09-13 12:00:00,351.18,351.43,350.81,350.84,14153.0,346.4782,346.7248,346.1131,346.1427,14153.0
2024-09-13 12:05:00,350.8,350.91,350.57,350.77,9186.0,346.1033,346.2118,345.8764,346.0737,9186.0
2024-09-13 12:10:00,350.69,350.87,350.63,350.72,18656.0,345.9948,346.1723,345.9356,346.0243,18656.0
2024-09-13 12:15:00,350.65,350.74,350.58,350.71,4899.0,345.9553,346.0441,345.8862,346.0145,4899.0
2024-09-13 12:20:00,350.57,350.6,350.22,350.22,3885.0,345.8764,345.906,345.531,345.531,3885.0
2024-09-13 12:25:00,350.21,350.34,350.07,350.11,2743.0,345.5212,345.6494,345.3831,345.4225,2743.0
2024-09-13 12:30:00,350.24,350.76,350.12,350.71,83444.0,345.5508,346.0638,345.4324,346.0145,83444.0
2024-09-13 12:35:00,350.69,351.1,350.61,351.1,5873.0,345.9948,346.3993,345.9158,346.3993,5873.0
2024-09-13 12:40:00,351.13,351.13,350.82,350.84,5631.0,346.4289,346.4289,346.123,346.1427,5631.0
2024-09-13 12:45:00,350.84,350.9,350.61,350.62,7416.0,346.1427,346.2019,345.9158,345.9257,7416.0
2024-09-13 12:50:00,350.6,351.0,350.6,350.87,3576.0,345.906,346.3006,345.906,346.1723,3576.0
2024-09-13 12:55:00,351.0,351.07,350.73,350.73,3097.0,346.3006,346.3697,346.0342,346.0342,3097.0
2024-09-13 13:00:00,350.73,350.91,350.65,350.75,6021.0,346.0342,346.2118,345.9553,346.0539,6021.0
2024-09-13 13:05:00,350.66,350.96,350.66,350.76,4731.0,345.9652,346.2611,345.9652,346.0638,4731.0
2024-09-13 13:10:00,350.86,351.05,350.86,350.96,8728.0,346.1625,346.3499,346.1625,346.2611,8728.0
2024-09-13 13:15:00,351.0,351.1,350.83,350.86,7652.0,346.3006,346.3993,346.1329,346.1625,7652.0
2024-09-13 13:20:00,351.0,351.0,350.53,350.58,4832.0,346.3006,346.3006,345.8369,345.8862,4832.0
2024-09-13 13:25:00,350.65,350.77,350.55,350.73,7054.0,345.9553,346.0737,345.8566,346.0342,7054.0
2024-09-13 13:30:00,350.79,350.88,350.63,350.79,7434.0,346.0934,346.1822,345.9356,346.0934,7434.0
2024-09-13 13:35:00,350.74,351.33,350.71,351.15,9581.0,346.0441,346.6262,346.0145,346.4486,9581.0
2024-09-13 13:40:00,351.15,351.29,350.95,351.19,4990.0,346.4486,346.5867,346.2513,346.4881,4990.0
2024-09-13 13:45:00,351.22,351.33,351.16,351.2,4696.0,346.5177,346.6262,346.4585,346.4979,4696.0
2024-09-13 13:50:00,351.21,351.36,351.12,351.21,15011.0,346.5078,346.6558,346.419,346.5078,15011.0
2024-09-13 13:55:00,351.21,351.3,350.88,350.88,7783.0,346.5078,346.5966,346.1822,346.1822,7783.0
2024-09-13 14:00:00,350.91,350.91,350.35,350.49,4399.0,346.2118,346.2118,345.6593,345.7974,4399.0
2024-09-13 14:05:00,350.4,350.87,350.4,350.78,4606.0,345.7086,346.1723,345.7086,346.0835,4606.0
2024-09-13 14:10:00,350.79,350.89,350.52,350.56,4081.0,346.0934,346.1921,345.827,345.8665,4081.0
2024-09-13 14:15:00,350.56,350.68,350.48,350.53,2791.0,345.8665,345.9849,345.7876,345.8369,2791.0
2024-09-13 14:20:00,350.52,350.59,350.32,350.33,3868.0,345.827,345.8961,345.6297,345.6396,3868.0
2024-09-13 14:25:00,350.32,350.33,349.85,350.0,7588.0,345.6297,345.6396,345.166,345.314,7588.0
2024-09-13 14:30:00,349.97,350.11,349.86,350.03,4541.0,345.2844,345.4225,345.1759,345.3436,4541.0
2024-09-13 14:35:00,350.03,350.03,349.7,349.75,3244.0,345.3436,345.3436,345.018,345.0673,3244.0
2024-09-13 14:40:00,349.72,349.99,349.67,349.87,6865.0,345.0377,345.3041,344.9884,345.1857,6865.0
2024-09-13 14:45:00,349.87,350.06,349.73,349.77,8908.0,345.1857,345.3732,345.0476,345.0871,8908.0
2024-09-13 14:50:00,349.72,349.83,349.68,349.71,4268.0,345.0377,345.1463,344.9983,345.0279,4268.0
2024-09-13 14:55:00,349.73,349.84,349.64,349.78,5860.0,345.0476,345.1561,344.9588,345.0969,5860.0
2024-09-13 15:00:00,349.7,349.7,349.38,349.4,7510.0,345.018,345.018,344.7023,344.722,7510.0
2024-09-13 15:05:00,349.49,350.04,349.48,349.91,5959.0,344.8108,345.3535,344.801,345.2252,5959.0
2024-09-13 15:10:00,349.94,350.0,349.78,349.98,4636.0,345.2548,345.314,345.0969,345.2943,4636.0
2024-09-13 15:15:00,349.91,350.37,349.9,350.36,16874.0,345.2252,345.679,345.2153,345.6692,16874.0
2024-09-13 15:20:00,350.39,350.44,349.78,350.0,30404.0,345.6988,345.7481,345.0969,345.314,30404.0
2024-09-13 15:25:00,349.98,350.2,349.87,350.09,5768.0,345.2943,345.5113,345.1857,345.4028,5768.0
2024-09-13 15:30:00,350.09,350.2,349.89,350.02,8911.0,345.4028,345.5113,345.2055,345.3337,8911.0
2024-09-13 15:35:00,350.06,350.1,349.71,349.85,6436.0,345.3732,345.4126,345.0279,345.166,6436.0
2024-09-13 15:40:00,349.84,350.17,349.84,350.15,9250.0,345.1561,345.4817,345.1561,345.462,9250.0
2024-09-13 15:45:00,350.22,350.43,350.0,350.04,13464.0,345.531,345.7382,345.314,345.3535,13464.0
2024-09-13 15:50:00,350.13,350.36,350.0,350.11,69131.0,345.4422,345.6692,345.314,345.4225,69131.0
2024-09-13 15:55:00,350.02,350.06,349.56,349.58,141637.0,345.3337,345.3732,344.8799,344.8996,141637.0
2024-09-16 09:30:00,350.84,352.54,349.63,352.5,60751.0,346.1427,347.82,344.9489,347.7805,60751.0
2024-09-16 09:35:00,352.11,354.98,352.1,354.44,32744.0,347.3957,350.2273,347.3859,349.6945,32744.0
2024-09-16 09:40:00,354.29,354.33,352.83,352.88,15812.0,349.5466,349.586,348.1061,348.1554,15812.0
2024-09-16 09:45:00,353.13,354.79,353.03,354.56,16611.0,348.4021,350.0399,348.3034,349.8129,16611.0
2024-09-16 09:50:00,354.57,354.71,353.88,354.69,9637.0,349.8228,349.9609,349.142,349.9412,9637.0
2024-09-16 09:55:00,354.33,354.96,354.11,354.46,18588.0,349.586,350.2076,349.369,349.7143,18588.0
2024-09-16 10:00:00,354.71,354.9,353.29,353.74,11065.0,349.9609,350.1484,348.5599,349.0039,11065.0
2024-09-16 10:05:00,353.99,354.13,353.49,353.84,6291.0,349.2506,349.3887,348.7573,349.1026,6291.0
2024-09-16 10:10:00,353.86,354.22,353.26,353.47,33204.0,349.1223,349.4775,348.5303,348.7375,33204.0
2024-09-16 10:15:00,353.53,354.3,353.36,353.61,34988.0,348.7967,349.5564,348.629,348.8757,34988.0
2024-09-16 10:20:00,353.82,354.35,353.58,353.72,16127.0,349.0828,349.6057,348.8461,348.9842,16127.0
2024-09-16 10:25:00,353.73,353.87,353.27,353.63,12999.0,348.994,349.1322,348.5402,348.8954,12999.0
2024-09-16 10:30:00,353.86,353.86,353.06,353.18,14071.0,349.1223,349.1223,348.333,348.4514,14071.0
2024-09-16 10:35:00,353.17,353.3,352.87,353.14,9530.0,348.4415,348.5698,348.1456,348.4119,9530.0
2024-09-16 10:40:00,352.89,353.13,352.62,352.88,14058.0,348.1653,348.4021,347.8989,348.1554,14058.0
2024-09-16 10:45:00,352.88,353.51,352.88,353.07,19077.0,348.1554,348.777,348.1554,348.3429,19077.0
2024-09-16 10:50:00,353.13,353.41,353.01,353.19,26726.0,348.4021,348.6783,348.2837,348.4613,26726.0
2024-09-16 10:55:00,353.24,353.49,353.05,353.17,12864.0,348.5106,348.7573,348.3232,348.4415,12864.0
2024-09-16 11:00:00,353.01,353.22,352.93,353.12,6783.0,348.2837,348.4909,348.2048,348.3922,6783.0
2024-09-16 11:05:00,353.21,354.0,353.21,353.96,4519.0,348.481,349.2604,348.481,349.221,4519.0
2024-09-16 11:10:00,353.95,353.95,353.75,353.75,3293.0,349.2111,349.2111,349.0138,349.0138,3293.0
2024-09-16 11:15:00,353.74,353.76,353.57,353.71,4421.0,349.0039,349.0236,348.8362,348.9743,4421.0
2024-09-16 11:20:00,353.7,353.7,353.46,353.46,10793.0,348.9645,348.9645,348.7277,348.7277,10793.0
2024-09-16 11:25:00,353.6,353.63,353.34,353.34,10697.0,348.8658,348.8954,348.6093,348.6093,10697.0
2024-09-16 11:30:00,353.5,353.94,353.38,353.79,14649.0,348.7671,349.2012,348.6487,349.0532,14649.0
2024-09-16 11:35:00,353.82,353.99,353.59,353.99,7457.0,349.0828,349.2506,348.8559,349.2506,7457.0
2024-09-16 11:40:00,353.91,354.09,353.77,354.04,6437.0,349.1716,349.3492,349.0335,349.2999,6437.0
2024-09-16 11:45:00,354.04,354.8,354.04,354.63,5178.0,349.2999,350.0497,349.2999,349.882,5178.0
2024-09-16 11:50:00,354.64,354.64,354.16,354.41,11541.0,349.8919,349.8919,349.4183,349.6649,11541.0
2024-09-16 11:55:00,354.39,354.61,354.29,354.3,2304.0,349.6452,349.8623,349.5466,349.5564,2304.0
2024-09-16 12:00:00,354.4,354.48,354.14,354.16,6242.0,349.6551,349.734,349.3986,349.4183,6242.0
2024-09-16 12:05:00,354.05,354.19,353.8,353.84,6464.0,349.3098,349.4479,349.0631,349.1026,6464.0
2024-09-16 12:10:00,353.74,354.0,353.63,354.0,3120.0,349.0039,349.2604,348.8954,349.2604,3120.0
2024-09-16 12:15:00,353.7,354.12,353.7,354.01,4326.0,348.9645,349.3788,348.9645,349.2703,4326.0
2024-09-16 12:20:00,354.11,354.5,353.92,354.06,12365.0,349.369,349.7537,349.1815,349.3196,12365.0
2024-09-16 12:25:00,353.94,354.25,353.92,353.96,5334.0,349.2012,349.5071,349.1815,349.221,5334.0
2024-09-16 12:30:00,354.13,354.16,353.32,353.73,20238.0,349.3887,349.4183,348.5895,348.994,20238.0
2024-09-16 12:35:00,353.78,354.04,353.76,353.93,7439.0,349.0434,349.2999,349.0236,349.1914,7439.0
2024-09-16 12:40:00,353.86,354.29,353.76,354.16,8487.0,349.1223,349.5466,349.0236,349.4183,8487.0
2024-09-16 12:45:00,354.28,354.28,353.88,353.99,5951.0,349.5367,349.5367,349.142,349.2506,5951.0
2024-09-16 12:50:00,354.0,354.01,353.76,353.76,3354.0,349.2604,349.2703,349.0236,349.0236,3354.0
2024-09-16 12:55:00,353.95,354.09,353.76,353.76,16066.0,349.2111,349.3492,349.0236,349.0236,16066.0
2024-09-16 13:00:00,353.93,354.1,353.74,353.87,5439.0,349.1914,349.3591,349.0039,349.1322,5439.0
2024-09-16 13:05:00,353.91,353.91,353.53,353.63,6380.0,349.1716,349.1716,348.7967,348.8954,6380.0
2024-09-16 13:10:00,353.66,353.77,353.53,353.54,8227.0,348.925,349.0335,348.7967,348.8066,8227.0
2024-09-16 13:15:00,353.54,353.68,353.45,353.65,4780.0,348.8066,348.9447,348.7178,348.9151,4780.0
2024-09-16 13:20:00,353.52,353.63,353.38,353.42,4307.0,348.7869,348.8954,348.6487,348.6882,4307.0
2024-09-16 13:25:00,353.51,353.53,353.09,353.24,5138.0,348.777,348.7967,348.3626,348.5106,5138.0
2024-09-16 13:30:00,353.36,353.41,353.24,353.33,3131.0,348.629,348.6783,348.5106,348.5994,3131.0
2024-09-16 13:35:00,353.28,353.71,353.25,353.71,11224.0,348.5501,348.9743,348.5205,348.9743,11224.0
2024-09-16 13:40:00,353.77,353.88,353.63,353.65,5454.0,349.0335,349.142,348.8954,348.9151,5454.0
2024-09-16 13:45:00,353.78,353.78,353.53,353.6,16924.0,349.0434,349.0434,348.7967,348.8658,16924.0
2024-09-16 13:50:00,353.66,353.66,353.43,353.61,5741.0,348.925,348.925,348.6981,348.8757,5741.0
2024-09-16 13:55:00,353.67,353.94,353.67,353.82,3305.0,348.9349,349.2012,348.9349,349.0828,3305.0
2024-09-16 14:00:00,353.75,353.78,353.53,353.56,4246.0,349.0138,349.0434,348.7967,348.8263,4246.0
2024-09-16 14:05:00,353.56,353.62,353.34,353.37,8511.0,348.8263,348.8855,348.6093,348.6389,8511.0
2024-09-16 14:10:00,353.44,353.56,353.39,353.56,2492.0,348.7079,348.8263,348.6586,348.8263,2492.0
2024-09-16 14:15:00,353.42,353.64,353.42,353.63,3160.0,348.6882,348.9053,348.6882,348.8954,3160.0
2024-09-16 14:20:00,353.62,353.63,353.35,353.48,5613.0,348.8855,348.8954,348.6191,348.7474,5613.0
2024-09-16 14:25:00,353.44,353.47,353.32,353.4,4512.0,348.7079,348.7375,348.5895,348.6685,4512.0
2024-09-16 14:30:00,353.32,353.42,353.26,353.4,2859.0,348.5895,348.6882,348.5303,348.6685,2859.0
2024-09-16 14:35:00,353.4,353.4,353.15,353.2,5080.0,348.6685,348.6685,348.4218,348.4711,5080.0
2024-09-16 14:40:00,353.18,353.22,352.96,353.01,6662.0,348.4514,348.4909,348.2344,348.2837,6662.0
2024-09-16 14:45:00,353.08,353.12,352.75,353.04,4775.0,348.3528,348.3922,348.0272,348.3133,4775.0
2024-09-16 14:50:00,352.94,353.34,352.94,353.25,4563.0,348.2146,348.6093,348.2146,348.5205,4563.0
2024-09-16 14:55:00,353.25,353.38,353.15,353.15,4114.0,348.5205,348.6487,348.4218,348.4218,4114.0
2024-09-16 15:00:00,353.24,353.36,353.13,353.25,5558.0,348.5106,348.629,348.4021,348.5205,5558.0
2024-09-16 15:05:00,353.19,353.31,352.98,353.16,28862.0,348.4613,348.5797,348.2541,348.4317,28862.0
2024-09-16 15:10:00,353.3,353.39,353.15,353.15,10385.0,348.5698,348.6586,348.4218,348.4218,10385.0
2024-09-16 15:15:00,353.26,353.72,353.23,353.63,6505.0,348.5303,348.9842,348.5007,348.8954,6505.0
2024-09-16 15:20:00,353.73,353.75,353.56,353.73,4895.0,348.994,349.0138,348.8263,348.994,4895.0
2024-09-16 15:25:00,353.71,353.84,353.27,353.33,23144.0,348.9743,349.1026,348.5402,348.5994,23144.0
2024-09-16 15:30:00,353.39,353.73,353.33,353.43,10437.0,348.6586,348.994,348.5994,348.6981,10437.0
2024-09-16 15:35:00,353.48,353.62,353.34,353.47,7774.0,348.7474,348.8855,348.6093,348.7375,7774.0
2024-09-16 15:40:00,353.43,353.61,353.11,353.19,10212.0,348.6981,348.8757,348.3823,348.4613,10212.0
2024-09-16 15:45:00,353.19,353.56,353.18,353.46,16601.0,348.4613,348.8263,348.4514,348.7277,16601.0
2024-09-16 15:50:00,353.54,354.03,353.49,353.89,29200.0,348.8066,349.29,348.7573,349.1519,29200.0
2024-09-16 15:55:00,353.81,354.38,353.81,353.99,80928.0,349.073,349.6353,349.073,349.2506,80928.0
2024-09-17 09:30:00,355.1,355.28,353.38,353.42,90069.0,350.3457,350.5233,348.6487,348.6882,90069.0
2024-09-17 09:35:00,353.43,354.98,353.15,354.41,11298.0,348.6981,350.2273,348.4218,349.6649,11298.0
2024-09-17 09:40:00,354.35,354.61,354.1,354.15,13190.0,349.6057,349.8623,349.3591,349.4084,13190.0
2024-09-17 09:45:00,354.21,354.43,353.12,353.25,13887.0,349.4676,349.6847,348.3922,348.5205,13887.0
2024-09-17 09:50:00,353.38,353.39,352.95,353.1,6760.0,348.6487,348.6586,348.2245,348.3725,6760.0
2024-09-17 09:55:00,353.1,353.35,352.89,353.23,6954.0,348.3725,348.6191,348.1653,348.5007,6954.0
2024-09-17 10:00:00,353.3,354.1,353.22,354.06,10686.0,348.5698,349.3591,348.4909,349.3196,10686.0
2024-09-17 10:05:00,353.96,354.27,346.47,346.8,151429.0,349.221,349.5268,341.8312,342.1568,151429.0
2024-09-17 10:10:00,346.81,348.04,340.48,343.68,254593.0,342.1667,343.3802,335.9214,339.0786,254593.0
2024-09-17 10:15:00,342.86,346.1,342.68,344.44,140894.0,338.2696,341.4662,338.092,339.8284,140894.0
2024-09-17 10:20:00,344.3,344.47,341.6,342.95,61908.0,339.6903,339.858,337.0265,338.3584,61908.0
2024-09-17 10:25:00,342.91,343.15,340.01,342.0,43971.0,338.3189,338.5557,335.4577,337.4211,43971.0
2024-09-17 10:30:00,341.86,342.27,338.67,339.04,62346.0,337.283,337.6875,334.1357,334.5007,62346.0
2024-09-17 10:35:00,339.04,340.0,337.29,337.68,97484.0,334.5007,335.4479,332.7742,333.1589,97484.0
2024-09-17 10:40:00,337.75,339.86,337.11,339.8,68358.0,333.228,335.3097,332.5966,335.2506,68358.0
2024-09-17 10:45:00,339.62,340.49,338.0,339.33,137447.0,335.073,335.9313,333.4747,334.7868,137447.0
2024-09-17 10:50:00,339.29,339.78,337.79,338.48,34710.0,334.7474,335.2308,333.2675,333.9482,34710.0
2024-09-17 10:55:00,338.12,338.52,336.57,336.82,42996.0,333.593,333.9877,332.0638,332.3104,42996.0
2024-09-17 11:00:00,336.78,338.56,336.75,338.28,59210.0,332.271,334.0272,332.2414,333.7509,59210.0
2024-09-17 11:05:00,338.15,339.1,338.03,338.81,34033.0,333.6226,334.5599,333.5042,334.2738,34033.0
2024-09-17 11:10:00,338.76,339.6,337.95,337.95,21894.0,334.2245,335.0532,333.4253,333.4253,21894.0
2024-09-17 11:15:00,337.77,338.23,337.3,338.0,28166.0,333.2477,333.7016,332.784,333.4747,28166.0
2024-09-17 11:20:00,337.72,340.12,337.63,339.8,30544.0,333.1984,335.5663,333.1096,335.2506,30544.0
2024-09-17 11:25:00,339.78,340.34,338.72,339.54,30051.0,335.2308,335.7833,334.185,334.994,30051.0
2024-09-17 11:30:00,339.45,339.72,338.72,339.39,14983.0,334.9052,335.1716,334.185,334.846,14983.0
2024-09-17 11:35:00,339.43,339.98,338.89,339.35,15381.0,334.8855,335.4281,334.3527,334.8066,15381.0
2024-09-17 11:40:00,339.45,339.55,338.87,338.94,6055.0,334.9052,335.0039,334.333,334.4021,6055.0
2024-09-17 11:45:00,339.09,339.26,338.49,338.49,12626.0,334.5501,334.7178,333.9581,333.9581,12626.0
2024-09-17 11:50:00,338.42,339.11,338.29,338.75,25223.0,333.889,334.5698,333.7608,334.2146,25223.0
2024-09-17 11:55:00,338.97,339.89,338.72,339.05,43021.0,334.4317,335.3393,334.185,334.5106,43021.0
2024-09-17 12:00:00,339.23,339.23,338.43,338.83,12135.0,334.6882,334.6882,333.8989,334.2935,12135.0
2024-09-17 12:05:00,338.86,339.29,338.78,339.15,9911.0,334.3231,334.7474,334.2442,334.6093,9911.0
2024-09-17 12:10:00,339.3,339.42,339.05,339.17,34815.0,334.7572,334.8756,334.5106,334.629,34815.0
2024-09-17 12:15:00,339.31,340.05,339.12,339.93,25702.0,334.7671,335.4972,334.5797,335.3788,25702.0
2024-09-17 12:20:00,339.88,339.88,338.83,339.03,18325.0,335.3295,335.3295,334.2935,334.4909,18325.0
2024-09-17 12:25:00,339.23,339.56,338.87,338.96,7605.0,334.6882,335.0138,334.333,334.4218,7605.0
2024-09-17 12:30:00,339.02,339.02,338.4,338.64,6530.0,334.481,334.481,333.8693,334.1061,6530.0
2024-09-17 12:35:00,338.59,338.67,338.33,338.66,9554.0,334.0568,334.1357,333.8002,334.1258,9554.0
2024-09-17 12:40:00,338.5,338.65,338.15,338.22,4971.0,333.968,334.1159,333.6226,333.6917,4971.0
2024-09-17 12:45:00,338.07,338.11,336.77,336.83,19966.0,333.5437,333.5832,332.2611,332.3203,19966.0
2024-09-17 12:50:00,336.72,337.28,336.32,337.15,21011.0,332.2118,332.7643,331.8171,332.636,21011.0
2024-09-17 12:55:00,337.01,337.49,336.95,336.95,16102.0,332.4979,332.9715,332.4387,332.4387,16102.0
2024-09-17 13:00:00,337.09,337.4,336.85,337.36,9139.0,332.5768,332.8827,332.34,332.8432,9139.0
2024-09-17 13:05:00,337.33,337.51,337.12,337.51,9558.0,332.8136,332.9912,332.6064,332.9912,9558.0
2024-09-17 13:10:00,337.44,337.58,336.7,337.0,16250.0,332.9221,333.0603,332.1921,332.488,16250.0
2024-09-17 13:15:00,337.0,337.63,336.99,337.27,15235.0,332.488,333.1096,332.4782,332.7544,15235.0
2024-09-17 13:20:00,337.31,338.21,337.31,338.21,22711.0,332.7939,333.6818,332.7939,333.6818,22711.0
2024-09-17 13:25:00,338.15,338.45,337.99,338.0,12069.0,333.6226,333.9186,333.4648,333.4747,12069.0
2024-09-17 13:30:00,337.82,337.88,337.09,337.2,16101.0,333.2971,333.3563,332.5768,332.6854,16101.0
2024-09-17 13:35:00,337.13,337.43,336.73,336.85,8366.0,332.6163,332.9123,332.2217,332.34,8366.0
2024-09-17 13:40:00,336.85,337.21,336.55,337.0,10077.0,332.34,332.6952,332.0441,332.488,10077.0
2024-09-17 13:45:00,336.88,337.5,336.73,337.5,9432.0,332.3696,332.9813,332.2217,332.9813,9432.0
2024-09-17 13:50:00,337.47,338.41,337.46,338.15,16596.0,332.9517,333.8792,332.9419,333.6226,16596.0
2024-09-17 13:55:00,338.18,338.32,338.04,338.32,5618.0,333.6522,333.7904,333.5141,333.7904,5618.0
2024-09-17 14:00:00,338.22,338.84,338.1,338.7,8287.0,333.6917,334.3034,333.5733,334.1653,8287.0
2024-09-17 14:05:00,338.84,339.07,338.44,338.77,10485.0,334.3034,334.5303,333.9088,334.2343,10485.0
2024-09-17 14:10:00,338.81,339.26,338.62,338.78,12795.0,334.2738,334.7178,334.0864,334.2442,12795.0
2024-09-17 14:15:00,338.67,338.7,338.3,338.67,16451.0,334.1357,334.1653,333.7706,334.1357,16451.0
2024-09-17 14:20:00,338.62,338.99,338.58,338.74,15254.0,334.0864,334.4514,334.0469,334.2047,15254.0
2024-09-17 14:25:00,338.74,338.8,338.23,338.5,9643.0,334.2047,334.2639,333.7016,333.968,9643.0
2024-09-17 14:30:00,338.53,338.64,338.3,338.51,14494.0,333.9976,334.1061,333.7706,333.9778,14494.0
2024-09-17 14:35:00,338.5,338.75,338.4,338.66,18151.0,333.968,334.2146,333.8693,334.1258,18151.0
2024-09-17 14:40:00,338.63,338.67,338.37,338.37,14715.0,334.0962,334.1357,333.8397,333.8397,14715.0
2024-09-17 14:45:00,338.46,338.53,337.51,337.74,14592.0,333.9285,333.9976,332.9912,333.2181,14592.0
2024-09-17 14:50:00,337.81,337.92,337.54,337.92,9397.0,333.2872,333.3957,333.0208,333.3957,9397.0
2024-09-17 14:55:00,337.9,338.25,337.82,337.84,9154.0,333.376,333.7213,333.2971,333.3168,9154.0
2024-09-17 15:00:00,337.93,338.02,337.41,337.56,17012.0,333.4056,333.4944,332.8926,333.0405,17012.0
2024-09-17 15:05:00,337.48,337.5,337.11,337.39,14382.0,332.9616,332.9813,332.5966,332.8728,14382.0
2024-09-17 15:10:00,337.35,337.89,337.22,337.64,18899.0,332.8334,333.3661,332.7051,333.1195,18899.0
2024-09-17 15:15:00,337.64,337.66,337.14,337.15,18991.0,333.1195,333.1392,332.6262,332.636,18991.0
2024-09-17 15:20:00,337.25,337.25,336.31,336.73,29943.0,332.7347,332.7347,331.8073,332.2217,29943.0
2024-09-17 15:25:00,336.73,337.2,336.73,336.98,25356.0,332.2217,332.6854,332.2217,332.4683,25356.0
2024-09-17 15:30:00,337.03,337.84,336.98,337.33,21689.0,332.5176,333.3168,332.4683,332.8136,21689.0
2024-09-17 15:35:00,337.3,337.3,336.92,336.99,19975.0,332.784,332.784,332.4091,332.4782,19975.0
2024-09-17 15:40:00,337.07,337.25,336.59,336.69,39976.0,332.5571,332.7347,332.0835,332.1822,39976.0
2024-09-17 15:45:00,336.69,337.71,336.39,337.71,38361.0,332.1822,333.1885,331.8862,333.1885,38361.0
2024-09-17 15:50:00,337.81,337.86,336.9,337.53,62891.0,333.2872,333.3365,332.3894,333.0109,62891.0
2024-09-17 15:55:00,337.44,337.52,336.73,337.19,204371.0,332.9221,333.0011,332.2217,332.6755,204371.0
2024-09-18 09:30:00,335.0,335.63,332.96,334.82,121419.0,330.5148,331.1364,328.5021,330.3372,121419.0
2024-09-18 09:35:00,335.0,336.02,334.74,334.87,11032.0,330.5148,331.5212,330.2583,330.3866,11032.0
2024-09-18 09:40:00,335.09,335.49,334.59,334.89,19390.0,330.6036,330.9983,330.1103,330.4063,19390.0
2024-09-18 09:45:00,335.03,336.29,334.55,336.08,14806.0,330.5444,331.7875,330.0708,331.5804,14806.0
2024-09-18 09:50:00,336.37,337.13,335.5,335.5,52061.0,331.8665,332.6163,331.0081,331.0081,52061.0
2024-09-18 09:55:00,335.51,335.79,334.9,335.17,12581.0,331.018,331.2942,330.4162,330.6825,12581.0
2024-09-18 10:00:00,335.44,336.14,335.16,335.84,20232.0,330.9489,331.6396,330.6727,331.3436,20232.0
2024-09-18 10:05:00,336.29,336.45,335.31,335.61,16326.0,331.7875,331.9454,330.8207,331.1167,16326.0
2024-09-18 10:10:00,335.62,335.8,334.29,334.52,19884.0,331.1265,331.3041,329.8143,330.0412,19884.0
2024-09-18 10:15:00,334.35,334.78,334.31,334.35,25115.0,329.8735,330.2978,329.8341,329.8735,25115.0
2024-09-18 10:20:00,334.37,334.48,333.84,334.19,7153.0,329.8933,330.0018,329.3703,329.7157,7153.0
2024-09-18 10:25:00,334.04,334.34,334.0,334.32,5785.0,329.5677,329.8637,329.5282,329.8439,5785.0
2024-09-18 10:30:00,334.38,334.39,333.91,334.21,4868.0,329.9031,329.913,329.4394,329.7354,4868.0
2024-09-18 10:35:00,334.21,334.23,333.57,333.81,11467.0,329.7354,329.7551,329.104,329.3407,11467.0
2024-09-18 10:40:00,333.57,334.12,333.54,334.02,10992.0,329.104,329.6466,329.0744,329.5479,10992.0
2024-09-18 10:45:00,334.02,334.12,333.81,333.98,9583.0,329.5479,329.6466,329.3407,329.5085,9583.0
2024-09-18 10:50:00,333.8,333.99,333.38,333.39,6817.0,329.3309,329.5183,328.9165,328.9264,6817.0
2024-09-18 10:55:00,333.52,333.71,333.04,333.17,8378.0,329.0546,329.2421,328.5811,328.7093,8378.0
2024-09-18 11:00:00,333.3,333.71,333.21,333.47,14561.0,328.8376,329.2421,328.7488,329.0053,14561.0
2024-09-18 11:05:00,333.56,334.28,333.43,334.12,19333.0,329.0941,329.8045,328.9658,329.6466,19333.0
2024-09-18 11:10:00,334.38,334.53,334.11,334.3,4205.0,329.9031,330.0511,329.6367,329.8242,4205.0
2024-09-18 11:15:00,334.21,334.55,334.1,334.55,5070.0,329.7354,330.0708,329.6269,330.0708,5070.0
2024-09-18 11:20:00,334.36,334.62,334.3,334.3,5231.0,329.8834,330.1399,329.8242,329.8242,5231.0
2024-09-18 11:25:00,334.34,334.54,334.1,334.18,18639.0,329.8637,330.061,329.6269,329.7058,18639.0
2024-09-18 11:30:00,334.11,334.22,333.85,334.09,11355.0,329.6367,329.7453,329.3802,329.617,11355.0
2024-09-18 11:35:00,334.23,334.27,333.98,334.17,8493.0,329.7551,329.7946,329.5085,329.6959,8493.0
2024-09-18 11:40:00,334.17,334.26,333.97,334.02,4403.0,329.6959,329.7847,329.4986,329.5479,4403.0
2024-09-18 11:45:00,334.12,334.2,333.95,334.03,7631.0,329.6466,329.7255,329.4789,329.5578,7631.0
2024-09-18 11:50:00,334.16,334.22,333.93,334.04,13606.0,329.6861,329.7453,329.4591,329.5677,13606.0
2024-09-18 11:55:00,334.12,334.15,333.85,333.96,17646.0,329.6466,329.6762,329.3802,329.4887,17646.0
2024-09-18 12:00:00,334.0,334.29,333.91,333.91,6735.0,329.5282,329.8143,329.4394,329.4394,6735.0
2024-09-18 12:05:00,333.96,334.23,333.86,334.09,6102.0,329.4887,329.7551,329.3901,329.617,6102.0
2024-09-18 12:10:00,334.05,334.1,333.93,334.02,4228.0,329.5775,329.6269,329.4591,329.5479,4228.0
2024-09-18 12:15:00,334.01,334.19,333.89,334.15,14225.0,329.5381,329.7157,329.4197,329.6762,14225.0
2024-09-18 12:20:00,334.06,334.24,333.99,334.02,20639.0,329.5874,329.765,329.5183,329.5479,20639.0
2024-09-18 12:25:00,334.13,334.33,334.02,334.12,34150.0,329.6565,329.8538,329.5479,329.6466,34150.0
2024-09-18 12:30:00,334.1,335.01,334.07,334.99,10756.0,329.6269,330.5247,329.5973,330.505,10756.0
2024-09-18 12:35:00,335.02,335.71,335.02,335.2,12510.0,330.5345,331.2153,330.5345,330.7121,12510.0
2024-09-18 12:40:00,335.27,335.27,334.82,334.89,9316.0,330.7812,330.7812,330.3372,330.4063,9316.0
2024-09-18 12:45:00,335.07,335.29,334.9,335.21,3261.0,330.5839,330.8009,330.4162,330.722,3261.0
2024-09-18 12:50:00,335.23,335.54,335.13,335.4,8026.0,330.7417,331.0476,330.6431,330.9095,8026.0
2024-09-18 12:55:00,335.53,335.68,335.38,335.38,9096.0,331.0377,331.1857,330.8897,330.8897,9096.0
2024-09-18 13:00:00,335.52,336.35,335.5,335.86,9528.0,331.0279,331.8467,331.0081,331.3633,9528.0
2024-09-18 13:05:00,336.01,336.75,335.85,336.59,10002.0,331.5113,332.2414,331.3534,332.0835,10002.0
2024-09-18 13:10:00,336.62,336.66,336.39,336.53,5438.0,332.1131,332.1526,331.8862,332.0243,5438.0
2024-09-18 13:15:00,336.42,336.61,335.67,335.9,13575.0,331.9158,332.1033,331.1758,331.4028,13575.0
2024-09-18 13:20:00,335.9,335.9,335.62,335.75,10875.0,331.4028,331.4028,331.1265,331.2548,10875.0
2024-09-18 13:25:00,335.76,336.16,335.76,336.02,10793.0,331.2646,331.6593,331.2646,331.5212,10793.0
2024-09-18 13:30:00,336.02,336.45,335.91,336.35,11966.0,331.5212,331.9454,331.4126,331.8467,11966.0
2024-09-18 13:35:00,336.31,336.49,336.11,336.29,7165.0,331.8073,331.9849,331.61,331.7875,7165.0
2024-09-18 13:40:00,336.27,336.36,336.11,336.36,2690.0,331.7678,331.8566,331.61,331.8566,2690.0
2024-09-18 13:45:00,336.23,336.59,336.18,336.57,16762.0,331.7283,332.0835,331.679,332.0638,16762.0
2024-09-18 13:50:00,336.5,336.76,335.27,335.52,45197.0,331.9947,332.2513,330.7812,331.0279,45197.0
2024-09-18 13:55:00,335.56,335.87,335.05,335.63,14046.0,331.0673,331.3732,330.5641,331.1364,14046.0
2024-09-18 14:00:00,335.34,339.0,335.12,337.79,16677.0,330.8503,334.4613,330.6332,333.2675,16677.0
2024-09-18 14:05:00,337.56,337.9,337.0,337.4,10409.0,333.0405,333.376,332.488,332.8827,10409.0
2024-09-18 14:10:00,337.12,337.18,336.03,336.78,6368.0,332.6064,332.6656,331.531,332.271,6368.0
2024-09-18 14:15:00,336.71,337.6,336.49,337.28,7066.0,332.2019,333.08,331.9849,332.7643,7066.0
2024-09-18 14:20:00,337.39,337.54,336.84,336.84,8121.0,332.8728,333.0208,332.3302,332.3302,8121.0
2024-09-18 14:25:00,336.71,337.26,336.51,337.21,3780.0,332.2019,332.7446,332.0046,332.6952,3780.0
2024-09-18 14:30:00,337.21,337.71,337.08,337.54,3274.0,332.6952,333.1885,332.567,333.0208,3274.0
2024-09-18 14:35:00,337.52,337.72,336.14,336.9,15726.0,333.0011,333.1984,331.6396,332.3894,15726.0
2024-09-18 14:40:00,336.91,336.95,336.03,336.37,7803.0,332.3992,332.4387,331.531,331.8665,7803.0
2024-09-18 14:45:00,336.4,337.06,336.4,337.06,7684.0,331.8961,332.5472,331.8961,332.5472,7684.0
2024-09-18 14:50:00,337.02,337.55,337.01,337.17,6231.0,332.5078,333.0307,332.4979,332.6558,6231.0
2024-09-18 14:55:00,337.17,337.6,336.84,337.21,8852.0,332.6558,333.08,332.3302,332.6952,8852.0
2024-09-18 15:00:00,336.78,336.83,336.41,336.67,5053.0,332.271,332.3203,331.9059,332.1625,5053.0
2024-09-18 15:05:00,336.82,337.15,336.52,336.93,8933.0,332.3104,332.636,332.0145,332.419,8933.0
2024-09-18 15:10:00,336.83,338.07,336.8,338.04,20047.0,332.3203,333.5437,332.2907,333.5141,20047.0
2024-09-18 15:15:00,337.85,338.09,337.31,337.34,8407.0,333.3267,333.5634,332.7939,332.8235,8407.0
2024-09-18 15:20:00,337.56,337.56,336.1,337.2,13849.0,333.0405,333.0405,331.6001,332.6854,13849.0
2024-09-18 15:25:00,337.36,337.91,337.12,337.45,9596.0,332.8432,333.3859,332.6064,332.932,9596.0
2024-09-18 15:30:00,337.38,337.65,336.39,336.52,9304.0,332.863,333.1293,331.8862,332.0145,9304.0
2024-09-18 15:35:00,336.34,336.66,335.84,336.34,10634.0,331.8369,332.1526,331.3436,331.8369,10634.0
2024-09-18 15:40:00,336.35,336.45,335.75,335.75,6411.0,331.8467,331.9454,331.2548,331.2548,6411.0
2024-09-18 15:45:00,335.64,336.16,335.39,335.55,16016.0,331.1462,331.6593,330.8996,331.0575,16016.0
2024-09-18 15:50:00,335.77,336.38,335.56,336.27,19918.0,331.2745,331.8763,331.0673,331.7678,19918.0
2024-09-18 15:55:00,336.38,336.61,335.93,336.14,90814.0,331.8763,332.1033,331.4324,331.6396,90814.0
2024-09-19 09:30:00,340.0,340.38,337.22,337.72,63614.0,335.4479,335.8228,332.7051,333.1984,63614.0
2024-09-19 09:35:00,338.12,338.12,336.23,336.69,7986.0,333.593,333.593,331.7283,332.1822,7986.0
2024-09-19 09:40:00,336.62,337.17,336.03,336.17,13366.0,332.1131,332.6558,331.531,331.6692,13366.0
2024-09-19 09:45:00,336.41,336.5,335.77,336.27,16109.0,331.9059,331.9947,331.2745,331.7678,16109.0
2024-09-19 09:50:00,336.21,336.28,335.74,335.75,14581.0,331.7086,331.7777,331.2449,331.2548,14581.0
2024-09-19 09:55:00,335.77,336.4,335.77,336.19,13682.0,331.2745,331.8961,331.2745,331.6889,13682.0
2024-09-19 10:00:00,336.38,336.84,336.05,336.25,15905.0,331.8763,332.3302,331.5508,331.7481,15905.0
2024-09-19 10:05:00,336.25,336.26,335.08,335.09,11499.0,331.7481,331.7579,330.5937,330.6036,11499.0
2024-09-19 10:10:00,335.19,335.35,334.39,334.59,21645.0,330.7023,330.8601,329.913,330.1103,21645.0
2024-09-19 10:15:00,334.76,335.83,334.64,335.5,17196.0,330.278,331.3337,330.1596,331.0081,17196.0
2024-09-19 10:20:00,335.52,335.57,334.42,334.6,9416.0,331.0279,331.0772,329.9426,330.1202,9416.0
2024-09-19 10:25:00,334.77,335.07,334.2,334.8,38999.0,330.2879,330.5839,329.7255,330.3175,38999.0
2024-09-19 10:30:00,334.72,335.2,334.39,335.05,15989.0,330.2386,330.7121,329.913,330.5641,15989.0
2024-09-19 10:35:00,335.03,335.3,334.0,334.26,10308.0,330.5444,330.8108,329.5282,329.7847,10308.0
2024-09-19 10:40:00,334.28,334.29,333.2,333.3,11572.0,329.8045,329.8143,328.7389,328.8376,11572.0
2024-09-19 10:45:00,333.37,333.42,332.56,332.99,23282.0,328.9066,328.956,328.1075,328.5317,23282.0
2024-09-19 10:50:00,332.99,333.64,332.67,332.67,22652.0,328.5317,329.173,328.216,328.216,22652.0
2024-09-19 10:55:00,332.84,332.93,332.23,332.72,21153.0,328.3837,328.4725,327.7819,328.2653,21153.0
2024-09-19 11:00:00,332.69,333.84,332.69,333.66,23921.0,328.2357,329.3703,328.2357,329.1928,23921.0
2024-09-19 11:05:00,333.83,333.83,332.84,333.1,11053.0,329.3605,329.3605,328.3837,328.6403,11053.0
2024-09-19 11:10:00,333.22,333.67,333.22,333.48,8012.0,328.7586,329.2026,328.7586,329.0152,8012.0
2024-09-19 11:15:00,333.56,334.2,333.56,334.15,8827.0,329.0941,329.7255,329.0941,329.6762,8827.0
2024-09-19 11:20:00,334.25,334.26,333.85,334.08,28912.0,329.7749,329.7847,329.3802,329.6071,28912.0
2024-09-19 11:25:00,334.07,334.32,333.85,334.18,10789.0,329.5973,329.8439,329.3802,329.7058,10789.0
2024-09-19 11:30:00,333.97,334.16,333.76,334.02,37968.0,329.4986,329.6861,329.2914,329.5479,37968.0
2024-09-19 11:35:00,333.99,334.23,333.58,333.63,11271.0,329.5183,329.7551,329.1138,329.1632,11271.0
2024-09-19 11:40:00,333.68,333.9,333.54,333.69,7471.0,329.2125,329.4295,329.0744,329.2224,7471.0
2024-09-19 11:45:00,333.69,334.06,333.62,333.79,6073.0,329.2224,329.5874,329.1533,329.321,6073.0
2024-09-19 11:50:00,333.8,334.05,333.75,334.05,5454.0,329.3309,329.5775,329.2816,329.5775,5454.0
2024-09-19 11:55:00,334.06,334.6,334.05,334.51,8648.0,329.5874,330.1202,329.5775,330.0314,8648.0
2024-09-19 12:00:00,334.63,335.03,334.53,334.78,8526.0,330.1498,330.5444,330.0511,330.2978,8526.0
2024-09-19 12:05:00,334.8,335.14,334.8,335.09,8193.0,330.3175,330.6529,330.3175,330.6036,8193.0
2024-09-19 12:10:00,335.09,335.1,334.7,334.8,11526.0,330.6036,330.6135,330.2188,330.3175,11526.0
2024-09-19 12:15:00,334.93,335.24,334.77,335.23,7409.0,330.4458,330.7516,330.2879,330.7417,7409.0
2024-09-19 12:20:00,335.17,335.4,335.08,335.33,6728.0,330.6825,330.9095,330.5937,330.8404,6728.0
2024-09-19 12:25:00,335.23,335.65,335.15,335.31,10759.0,330.7417,331.1561,330.6628,330.8207,10759.0
2024-09-19 12:30:00,335.31,335.6,335.14,335.18,14700.0,330.8207,331.1068,330.6529,330.6924,14700.0
2024-09-19 12:35:00,335.17,335.2,334.72,334.97,10636.0,330.6825,330.7121,330.2386,330.4852,10636.0
2024-09-19 12:40:00,334.84,335.01,334.77,335.0,6637.0,330.357,330.5247,330.2879,330.5148,6637.0
2024-09-19 12:45:00,334.85,335.0,334.63,334.63,15776.0,330.3668,330.5148,330.1498,330.1498,15776.0
2024-09-19 12:50:00,334.68,334.78,334.13,334.25,8666.0,330.1991,330.2978,329.6565,329.7749,8666.0
2024-09-19 12:55:00,334.1,334.2,333.7,334.08,10906.0,329.6269,329.7255,329.2322,329.6071,10906.0
2024-09-19 13:00:00,334.18,334.31,333.83,334.15,20383.0,329.7058,329.8341,329.3605,329.6762,20383.0
2024-09-19 13:05:00,334.04,334.24,333.8,333.98,30342.0,329.5677,329.765,329.3309,329.5085,30342.0
2024-09-19 13:10:00,333.94,334.33,333.91,334.04,18855.0,329.469,329.8538,329.4394,329.5677,18855.0
2024-09-19 13:15:00,333.86,334.03,333.75,333.89,6918.0,329.3901,329.5578,329.2816,329.4197,6918.0
2024-09-19 13:20:00,333.87,333.94,333.59,333.77,4921.0,329.3999,329.469,329.1237,329.3013,4921.0
2024-09-19 13:25:00,333.77,334.35,333.67,333.97,31860.0,329.3013,329.8735,329.2026,329.4986,31860.0
2024-09-19 13:30:00,333.94,334.1,333.89,334.05,29271.0,329.469,329.6269,329.4197,329.5775,29271.0
2024-09-19 13:35:00,334.01,334.35,333.98,334.06,17632.0,329.5381,329.8735,329.5085,329.5874,17632.0
2024-09-19 13:40:00,334.05,334.71,334.01,334.43,11078.0,329.5775,330.2287,329.5381,329.9524,11078.0
2024-09-19 13:45:00,334.5,334.91,334.45,334.6,15555.0,330.0215,330.426,329.9722,330.1202,15555.0
2024-09-19 13:50:00,334.6,334.76,334.59,334.75,7280.0,330.1202,330.278,330.1103,330.2682,7280.0
2024-09-19 13:55:00,334.81,335.12,334.73,334.82,16237.0,330.3274,330.6332,330.2484,330.3372,16237.0
2024-09-19 14:00:00,334.78,334.8,334.51,334.8,11662.0,330.2978,330.3175,330.0314,330.3175,11662.0
2024-09-19 14:05:00,334.8,334.98,334.7,334.86,7182.0,330.3175,330.4951,330.2188,330.3767,7182.0
2024-09-19 14:10:00,334.86,334.95,334.39,334.4,11452.0,330.3767,330.4655,329.913,329.9229,11452.0
2024-09-19 14:15:00,334.4,334.4,334.1,334.22,8683.0,329.9229,329.9229,329.6269,329.7453,8683.0
2024-09-19 14:20:00,334.22,334.34,333.96,333.96,8887.0,329.7453,329.8637,329.4887,329.4887,8887.0
2024-09-19 14:25:00,333.92,334.31,333.86,334.23,9174.0,329.4493,329.8341,329.3901,329.7551,9174.0
2024-09-19 14:30:00,334.25,334.52,334.18,334.36,9119.0,329.7749,330.0412,329.7058,329.8834,9119.0
2024-09-19 14:35:00,334.36,334.68,334.36,334.68,8883.0,329.8834,330.1991,329.8834,330.1991,8883.0
2024-09-19 14:40:00,334.59,335.02,334.57,334.59,17264.0,330.1103,330.5345,330.0906,330.1103,17264.0
2024-09-19 14:45:00,334.63,334.83,334.4,334.81,9597.0,330.1498,330.3471,329.9229,330.3274,9597.0
2024-09-19 14:50:00,334.79,334.93,334.63,334.93,9648.0,330.3076,330.4458,330.1498,330.4458,9648.0
2024-09-19 14:55:00,334.87,334.92,334.57,334.68,9037.0,330.3866,330.4359,330.0906,330.1991,9037.0
2024-09-19 15:00:00,334.68,334.81,334.48,334.81,14750.0,330.1991,330.3274,330.0018,330.3274,14750.0
2024-09-19 15:05:00,334.78,334.98,334.76,334.88,9704.0,330.2978,330.4951,330.278,330.3964,9704.0
2024-09-19 15:10:00,334.84,335.1,334.82,335.02,18734.0,330.357,330.6135,330.3372,330.5345,18734.0
2024-09-19 15:15:00,334.93,334.96,334.56,334.75,16896.0,330.4458,330.4754,330.0807,330.2682,16896.0
2024-09-19 15:20:00,334.7,334.86,334.32,334.86,10318.0,330.2188,330.3767,329.8439,330.3767,10318.0
2024-09-19 15:25:00,334.86,334.86,334.52,334.6,8664.0,330.3767,330.3767,330.0412,330.1202,8664.0
2024-09-19 15:30:00,334.6,334.64,334.21,334.31,10013.0,330.1202,330.1596,329.7354,329.8341,10013.0
2024-09-19 15:35:00,334.37,334.89,334.37,334.85,12999.0,329.8933,330.4063,329.8933,330.3668,12999.0
2024-09-19 15:40:00,334.88,334.99,334.56,334.81,12729.0,330.3964,330.505,330.0807,330.3274,12729.0
2024-09-19 15:45:00,334.76,335.44,334.72,335.17,16155.0,330.278,330.9489,330.2386,330.6825,16155.0
2024-09-19 15:50:00,335.13,335.13,334.39,334.99,27671.0,330.6431,330.6431,329.913,330.505,27671.0
2024-09-19 15:55:00,334.89,335.34,334.69,335.23,71562.0,330.4063,330.8503,330.209,330.7417,71562.0
2024-09-20 09:30:00,332.32,334.0,331.87,333.27,464363.0,327.8707,329.5282,327.4267,328.808,464363.0
2024-09-20 09:35:00,333.24,334.29,333.15,334.23,32737.0,328.7784,329.8143,328.6896,329.7551,32737.0
2024-09-20 09:40:00,334.04,334.18,333.29,333.99,26241.0,329.5677,329.7058,328.8277,329.5183,26241.0
2024-09-20 09:45:00,333.99,334.38,333.74,334.15,17234.0,329.5183,329.9031,329.2717,329.6762,17234.0
2024-09-20 09:50:00,334.27,334.46,333.29,333.67,37664.0,329.7946,329.982,328.8277,329.2026,37664.0
2024-09-20 09:55:00,333.66,333.79,332.84,332.99,14474.0,329.1928,329.321,328.3837,328.5317,14474.0
2024-09-20 10:00:00,332.94,333.43,332.78,333.19,31316.0,328.4824,328.9658,328.3245,328.7291,31316.0
2024-09-20 10:05:00,333.0,333.27,332.71,333.17,23221.0,328.5416,328.808,328.2555,328.7093,23221.0
2024-09-20 10:10:00,333.13,333.71,332.65,333.71,44517.0,328.6699,329.2421,328.1963,329.2421,44517.0
2024-09-20 10:15:00,333.86,334.06,333.45,334.06,13263.0,329.3901,329.5874,328.9856,329.5874,13263.0
2024-09-20 10:20:00,334.08,335.0,334.05,334.67,26950.0,329.6071,330.5148,329.5775,330.1892,26950.0
2024-09-20 10:25:00,334.62,334.63,334.14,334.22,17477.0,330.1399,330.1498,329.6663,329.7453,17477.0
2024-09-20 10:30:00,334.09,334.09,333.37,333.55,18588.0,329.617,329.617,328.9066,329.0842,18588.0
2024-09-20 10:35:00,333.5,333.5,333.17,333.38,9810.0,329.0349,329.0349,328.7093,328.9165,9810.0
2024-09-20 10:40:00,333.38,334.02,333.34,334.02,22047.0,328.9165,329.5479,328.877,329.5479,22047.0
2024-09-20 10:45:00,333.94,334.03,333.15,333.15,12614.0,329.469,329.5578,328.6896,328.6896,12614.0
2024-09-20 10:50:00,333.49,333.49,332.87,332.93,17196.0,329.025,329.025,328.4133,328.4725,17196.0
2024-09-20 10:55:00,332.99,333.19,332.61,332.95,8206.0,328.5317,328.7291,328.1568,328.4923,8206.0
2024-09-20 11:00:00,332.98,333.2,332.61,333.12,15684.0,328.5219,328.7389,328.1568,328.66,15684.0
2024-09-20 11:05:00,333.13,333.25,332.98,333.11,4966.0,328.6699,328.7882,328.5219,328.6501,4966.0
2024-09-20 11:10:00,333.11,333.11,332.92,333.08,6669.0,328.6501,328.6501,328.4627,328.6205,6669.0
2024-09-20 11:15:00,333.08,333.08,332.77,332.77,8289.0,328.6205,328.6205,328.3147,328.3147,8289.0
2024-09-20 11:20:00,332.89,333.09,332.76,333.02,5475.0,328.4331,328.6304,328.3048,328.5613,5475.0
2024-09-20 11:25:00,333.09,334.09,332.99,334.0,42470.0,328.6304,329.617,328.5317,329.5282,42470.0
2024-09-20 11:30:00,334.0,334.0,333.45,333.9,32567.0,329.5282,329.5282,328.9856,329.4295,32567.0
2024-09-20 11:35:00,333.78,334.1,333.61,334.1,10511.0,329.3112,329.6269,329.1434,329.6269,10511.0
2024-09-20 11:40:00,333.89,334.62,333.85,334.55,9131.0,329.4197,330.1399,329.3802,330.0708,9131.0
2024-09-20 11:45:00,334.58,334.59,334.09,334.36,19600.0,330.1004,330.1103,329.617,329.8834,19600.0
2024-09-20 11:50:00,334.34,334.49,334.16,334.23,11452.0,329.8637,330.0116,329.6861,329.7551,11452.0
2024-09-20 11:55:00,334.23,334.51,334.21,334.38,18989.0,329.7551,330.0314,329.7354,329.9031,18989.0
2024-09-20 12:00:00,334.32,334.51,334.18,334.43,12828.0,329.8439,330.0314,329.7058,329.9524,12828.0
2024-09-20 12:05:00,334.33,334.46,334.18,334.28,11765.0,329.8538,329.982,329.7058,329.8045,11765.0
2024-09-20 12:10:00,334.25,334.31,333.89,333.99,24370.0,329.7749,329.8341,329.4197,329.5183,24370.0
2024-09-20 12:15:00,334.0,334.3,334.0,334.15,4835.0,329.5282,329.8242,329.5282,329.6762,4835.0
2024-09-20 12:20:00,334.15,334.58,333.98,334.46,8809.0,329.6762,330.1004,329.5085,329.982,8809.0
2024-09-20 12:25:00,334.64,334.7,334.4,334.53,5055.0,330.1596,330.2188,329.9229,330.0511,5055.0
2024-09-20 12:30:00,334.44,334.66,334.29,334.34,12428.0,329.9623,330.1794,329.8143,329.8637,12428.0
2024-09-20 12:35:00,334.34,334.78,334.33,334.64,16046.0,329.8637,330.2978,329.8538,330.1596,16046.0
2024-09-20 12:40:00,334.67,334.78,334.62,334.67,4520.0,330.1892,330.2978,330.1399,330.1892,4520.0
2024-09-20 12:45:00,334.75,334.75,334.61,334.69,3100.0,330.2682,330.2682,330.13,330.209,3100.0
2024-09-20 12:50:00,334.68,334.82,334.68,334.76,5683.0,330.1991,330.3372,330.1991,330.278,5683.0
2024-09-20 12:55:00,334.71,334.8,334.55,334.56,9966.0,330.2287,330.3175,330.0708,330.0807,9966.0
2024-09-20 13:00:00,334.59,334.75,334.44,334.75,20085.0,330.1103,330.2682,329.9623,330.2682,20085.0
2024-09-20 13:05:00,334.74,334.92,334.66,334.85,13106.0,330.2583,330.4359,330.1794,330.3668,13106.0
2024-09-20 13:10:00,334.86,335.05,334.83,334.86,8888.0,330.3767,330.5641,330.3471,330.3767,8888.0
2024-09-20 13:15:00,334.96,335.07,334.85,334.98,15006.0,330.4754,330.5839,330.3668,330.4951,15006.0
2024-09-20 13:20:00,334.89,335.03,334.84,334.92,13534.0,330.4063,330.5444,330.357,330.4359,13534.0
2024-09-20 13:25:00,334.88,334.98,334.81,334.95,11745.0,330.3964,330.4951,330.3274,330.4655,11745.0
2024-09-20 13:30:00,334.91,335.03,334.83,334.98,17043.0,330.426,330.5444,330.3471,330.4951,17043.0
2024-09-20 13:35:00,334.99,335.06,334.89,334.93,10271.0,330.505,330.574,330.4063,330.4458,10271.0
2024-09-20 13:40:00,334.94,335.04,334.94,335.0,9810.0,330.4556,330.5543,330.4556,330.5148,9810.0
2024-09-20 13:45:00,335.0,335.05,334.94,334.99,18370.0,330.5148,330.5641,330.4556,330.505,18370.0
2024-09-20 13:50:00,334.99,334.99,334.85,334.87,21375.0,330.505,330.505,330.3668,330.3866,21375.0
2024-09-20 13:55:00,334.91,335.05,334.74,334.93,19271.0,330.426,330.5641,330.2583,330.4458,19271.0
2024-09-20 14:00:00,334.93,335.04,334.61,334.64,11904.0,330.4458,330.5543,330.13,330.1596,11904.0
2024-09-20 14:05:00,334.71,334.72,334.34,334.36,40795.0,330.2287,330.2386,329.8637,329.8834,40795.0
2024-09-20 14:10:00,334.33,334.96,334.32,334.87,19645.0,329.8538,330.4754,329.8439,330.3866,19645.0
2024-09-20 14:15:00,334.87,334.92,334.74,334.78,6141.0,330.3866,330.4359,330.2583,330.2978,6141.0
2024-09-20 14:20:00,334.74,334.75,334.56,334.56,12209.0,330.2583,330.2682,330.0807,330.0807,12209.0
2024-09-20 14:25:00,334.55,334.55,334.39,334.47,6460.0,330.0708,330.0708,329.913,329.9919,6460.0
2024-09-20 14:30:00,334.38,334.38,334.04,334.04,9591.0,329.9031,329.9031,329.5677,329.5677,9591.0
2024-09-20 14:35:00,334.14,334.15,333.54,333.56,8237.0,329.6663,329.6762,329.0744,329.0941,8237.0
2024-09-20 14:40:00,333.56,333.68,333.52,333.56,12633.0,329.0941,329.2125,329.0546,329.0941,12633.0
2024-09-20 14:45:00,333.63,333.79,333.62,333.79,5482.0,329.1632,329.321,329.1533,329.321,5482.0
2024-09-20 14:50:00,333.66,333.88,333.46,333.88,6008.0,329.1928,329.4098,328.9954,329.4098,6008.0
2024-09-20 14:55:00,333.88,334.07,333.79,333.79,10408.0,329.4098,329.5973,329.321,329.321,10408.0
2024-09-20 15:00:00,333.81,333.92,333.71,333.83,9834.0,329.3407,329.4493,329.2421,329.3605,9834.0
2024-09-20 15:05:00,333.82,333.88,333.41,333.42,9252.0,329.3506,329.4098,328.9461,328.956,9252.0
2024-09-20 15:10:00,333.39,333.52,333.31,333.4,23490.0,328.9264,329.0546,328.8474,328.9362,23490.0
2024-09-20 15:15:00,333.4,333.94,333.39,333.71,19274.0,328.9362,329.469,328.9264,329.2421,19274.0
2024-09-20 15:20:00,333.79,334.41,333.73,334.17,15582.0,329.321,329.9327,329.2618,329.6959,15582.0
2024-09-20 15:25:00,334.28,334.96,334.1,334.73,15087.0,329.8045,330.4754,329.6269,330.2484,15087.0
2024-09-20 15:30:00,334.73,335.42,334.73,335.38,10952.0,330.2484,330.9292,330.2484,330.8897,10952.0
2024-09-20 15:35:00,335.29,336.2,335.24,335.85,13046.0,330.8009,331.6988,330.7516,331.3534,13046.0
2024-09-20 15:40:00,335.81,336.35,335.78,336.24,14315.0,331.314,331.8467,331.2844,331.7382,14315.0
2024-09-20 15:45:00,336.29,336.34,335.6,335.75,23347.0,331.7875,331.8369,331.1068,331.2548,23347.0
2024-09-20 15:50:00,335.88,336.14,335.75,336.01,31759.0,331.383,331.6396,331.2548,331.5113,31759.0
2024-09-20 15:55:00,335.94,336.31,335.55,336.04,106647.0,331.4422,331.8073,331.0575,331.5409,106647.0
2024-09-23 09:30:00,337.38,337.38,334.43,334.88,45022.0,332.863,332.863,329.9524,330.3964,45022.0
2024-09-23 09:35:00,334.88,335.05,334.05,334.52,12141.0,330.3964,330.5641,329.5775,330.0412,12141.0
2024-09-23 09:40:00,334.72,335.86,334.59,335.32,22973.0,330.2386,331.3633,330.1103,330.8305,22973.0
2024-09-23 09:45:00,335.34,336.13,335.27,335.61,19568.0,330.8503,331.6297,330.7812,331.1167,19568.0
2024-09-23 09:50:00,335.73,336.07,335.46,335.64,8586.0,331.235,331.5705,330.9687,331.1462,8586.0
2024-09-23 09:55:00,335.69,336.11,334.84,335.06,14545.0,331.1956,331.61,330.357,330.574,14545.0
2024-09-23 10:00:00,335.04,336.11,334.75,336.0,7871.0,330.5543,331.61,330.2682,331.5014,7871.0
2024-09-23 10:05:00,335.97,336.42,335.85,336.27,6972.0,331.4718,331.9158,331.3534,331.7678,6972.0
2024-09-23 10:10:00,336.31,337.37,336.29,337.37,6937.0,331.8073,332.8531,331.7875,332.8531,6937.0
2024-09-23 10:15:00,337.35,337.5,337.14,337.14,10880.0,332.8334,332.9813,332.6262,332.6262,10880.0
2024-09-23 10:20:00,337.18,337.49,336.88,337.29,8929.0,332.6656,332.9715,332.3696,332.7742,8929.0
2024-09-23 10:25:00,337.32,337.58,337.21,337.31,8926.0,332.8038,333.0603,332.6952,332.7939,8926.0
2024-09-23 10:30:00,337.49,337.49,337.11,337.29,9156.0,332.9715,332.9715,332.5966,332.7742,9156.0
2024-09-23 10:35:00,337.35,337.84,337.11,337.24,8114.0,332.8334,333.3168,332.5966,332.7248,8114.0
2024-09-23 10:40:00,337.21,337.76,337.09,337.63,29503.0,332.6952,333.2379,332.5768,333.1096,29503.0
2024-09-23 10:45:00,337.61,338.2,337.55,337.93,13750.0,333.0899,333.672,333.0307,333.4056,13750.0
2024-09-23 10:50:00,337.88,338.14,337.64,337.64,16784.0,333.3563,333.6128,333.1195,333.1195,16784.0
2024-09-23 10:55:00,337.6,337.87,337.49,337.72,34118.0,333.08,333.3464,332.9715,333.1984,34118.0
2024-09-23 11:00:00,337.76,337.86,337.52,337.65,17307.0,333.2379,333.3365,333.0011,333.1293,17307.0
2024-09-23 11:05:00,337.67,337.68,337.03,337.3,15704.0,333.1491,333.1589,332.5176,332.784,15704.0
2024-09-23 11:10:00,337.25,337.72,337.25,337.57,4230.0,332.7347,333.1984,332.7347,333.0504,4230.0
2024-09-23 11:15:00,337.43,337.72,337.1,337.11,7023.0,332.9123,333.1984,332.5867,332.5966,7023.0
2024-09-23 11:20:00,337.16,337.89,337.07,337.88,14026.0,332.6459,333.3661,332.5571,333.3563,14026.0
2024-09-23 11:25:00,337.8,337.89,337.66,337.78,11740.0,333.2773,333.3661,333.1392,333.2576,11740.0
2024-09-23 11:30:00,337.67,338.08,337.67,337.94,13245.0,333.1491,333.5536,333.1491,333.4155,13245.0
2024-09-23 11:35:00,337.98,338.15,337.75,338.0,10615.0,333.4549,333.6226,333.228,333.4747,10615.0
2024-09-23 11:40:00,338.33,338.38,338.02,338.17,5337.0,333.8002,333.8496,333.4944,333.6424,5337.0
2024-09-23 11:45:00,338.1,338.56,338.1,338.56,7325.0,333.5733,334.0272,333.5733,334.0272,7325.0
2024-09-23 11:50:00,338.54,338.54,338.09,338.12,7093.0,334.0074,334.0074,333.5634,333.593,7093.0
2024-09-23 11:55:00,338.12,338.12,337.09,337.15,9714.0,333.593,333.593,332.5768,332.636,9714.0
2024-09-23 12:00:00,337.05,337.33,336.98,337.22,5505.0,332.5374,332.8136,332.4683,332.7051,5505.0
2024-09-23 12:05:00,337.07,337.37,337.07,337.22,6263.0,332.5571,332.8531,332.5571,332.7051,6263.0
2024-09-23 12:10:00,337.28,337.3,336.93,336.93,7564.0,332.7643,332.784,332.419,332.419,7564.0
2024-09-23 12:15:00,336.93,336.98,336.59,336.69,7102.0,332.419,332.4683,332.0835,332.1822,7102.0
2024-09-23 12:20:00,336.63,337.34,336.63,337.13,6730.0,332.123,332.8235,332.123,332.6163,6730.0
2024-09-23 12:25:00,337.31,337.42,337.06,337.27,4984.0,332.7939,332.9024,332.5472,332.7544,4984.0
2024-09-23 12:30:00,337.22,337.42,336.9,337.3,6966.0,332.7051,332.9024,332.3894,332.784,6966.0
2024-09-23 12:35:00,337.24,337.35,336.98,337.18,4856.0,332.7248,332.8334,332.4683,332.6656,4856.0
2024-09-23 12:40:00,337.21,337.23,336.98,337.14,4912.0,332.6952,332.715,332.4683,332.6262,4912.0
2024-09-23 12:45:00,337.15,337.19,336.97,337.19,2469.0,332.636,332.6755,332.4584,332.6755,2469.0
2024-09-23 12:50:00,337.19,337.31,337.01,337.15,6354.0,332.6755,332.7939,332.4979,332.636,6354.0
2024-09-23 12:55:00,337.18,337.22,337.04,337.1,4171.0,332.6656,332.7051,332.5275,332.5867,4171.0
2024-09-23 13:00:00,337.09,337.14,336.85,337.1,8624.0,332.5768,332.6262,332.34,332.5867,8624.0
2024-09-23 13:05:00,337.07,337.48,336.99,337.48,10748.0,332.5571,332.9616,332.4782,332.9616,10748.0
2024-09-23 13:10:00,337.34,337.54,337.3,337.44,4036.0,332.8235,333.0208,332.784,332.9221,4036.0
2024-09-23 13:15:00,337.49,337.51,336.97,337.07,18875.0,332.9715,332.9912,332.4584,332.5571,18875.0
2024-09-23 13:20:00,337.07,337.59,336.96,337.48,19565.0,332.5571,333.0701,332.4486,332.9616,19565.0
2024-09-23 13:25:00,337.48,337.57,337.4,337.54,8567.0,332.9616,333.0504,332.8827,333.0208,8567.0
2024-09-23 13:30:00,337.48,337.49,337.03,337.41,8986.0,332.9616,332.9715,332.5176,332.8926,8986.0
2024-09-23 13:35:00,337.41,337.55,337.0,337.31,16011.0,332.8926,333.0307,332.488,332.7939,16011.0
2024-09-23 13:40:00,337.31,337.48,337.23,337.4,7079.0,332.7939,332.9616,332.715,332.8827,7079.0
2024-09-23 13:45:00,337.4,337.65,337.4,337.62,3165.0,332.8827,333.1293,332.8827,333.0997,3165.0
2024-09-23 13:50:00,337.63,337.89,337.51,337.81,3497.0,333.1096,333.3661,332.9912,333.2872,3497.0
2024-09-23 13:55:00,337.96,338.05,337.71,337.76,12231.0,333.4352,333.524,333.1885,333.2379,12231.0
2024-09-23 14:00:00,337.7,337.95,337.61,337.89,5352.0,333.1787,333.4253,333.0899,333.3661,5352.0
2024-09-23 14:05:00,337.89,337.89,337.52,337.89,6403.0,333.3661,333.3661,333.0011,333.3661,6403.0
2024-09-23 14:10:00,337.87,337.89,337.6,337.68,5642.0,333.3464,333.3661,333.08,333.1589,5642.0
2024-09-23 14:15:00,337.6,337.81,337.51,337.71,6140.0,333.08,333.2872,332.9912,333.1885,6140.0
2024-09-23 14:20:00,337.75,338.08,337.65,338.08,5960.0,333.228,333.5536,333.1293,333.5536,5960.0
2024-09-23 14:25:00,338.02,338.03,337.82,337.82,19125.0,333.4944,333.5042,333.2971,333.2971,19125.0
2024-09-23 14:30:00,337.86,337.92,337.79,337.84,9174.0,333.3365,333.3957,333.2675,333.3168,9174.0
2024-09-23 14:35:00,337.79,337.8,337.46,337.55,10825.0,333.2675,333.2773,332.9419,333.0307,10825.0
2024-09-23 14:40:00,337.52,337.73,337.51,337.69,7401.0,333.0011,333.2083,332.9912,333.1688,7401.0
2024-09-23 14:45:00,337.71,337.71,337.52,337.59,2685.0,333.1885,333.1885,333.0011,333.0701,2685.0
2024-09-23 14:50:00,337.63,337.66,337.17,337.59,14039.0,333.1096,333.1392,332.6558,333.0701,14039.0
2024-09-23 14:55:00,337.51,337.56,337.32,337.48,6002.0,332.9912,333.0405,332.8038,332.9616,6002.0
2024-09-23 15:00:00,337.39,337.58,337.18,337.55,11387.0,332.8728,333.0603,332.6656,333.0307,11387.0
2024-09-23 15:05:00,337.58,337.58,337.33,337.54,10261.0,333.0603,333.0603,332.8136,333.0208,10261.0
2024-09-23 15:10:00,337.48,337.56,337.34,337.56,10910.0,332.9616,333.0405,332.8235,333.0405,10910.0
2024-09-23 15:15:00,337.53,338.04,337.4,338.0,10292.0,333.0109,333.5141,332.8827,333.4747,10292.0
2024-09-23 15:20:00,338.11,338.14,337.95,338.02,9287.0,333.5832,333.6128,333.4253,333.4944,9287.0
2024-09-23 15:25:00,338.02,338.25,337.82,338.1,18327.0,333.4944,333.7213,333.2971,333.5733,18327.0
2024-09-23 15:30:00,338.21,338.33,338.0,338.17,19980.0,333.6818,333.8002,333.4747,333.6424,19980.0
2024-09-23 15:35:00,338.22,338.55,338.13,338.49,14647.0,333.6917,334.0173,333.6029,333.9581,14647.0
2024-09-23 15:40:00,338.4,338.58,338.34,338.5,7874.0,333.8693,334.0469,333.8101,333.968,7874.0
2024-09-23 15:45:00,338.45,339.03,338.43,338.76,18377.0,333.9186,334.4909,333.8989,334.2245,18377.0
2024-09-23 15:50:00,338.81,339.09,338.74,338.97,24050.0,334.2738,334.5501,334.2047,334.4317,24050.0
2024-09-23 15:55:00,338.97,339.44,338.96,339.12,80278.0,334.4317,334.8954,334.4218,334.5797,80278.0
2024-09-24 09:30:00,337.94,338.38,335.28,338.37,46915.0,333.4155,333.8496,330.7911,333.8397,46915.0
2024-09-24 09:35:00,336.93,337.71,336.01,337.41,11742.0,332.419,333.1885,331.5113,332.8926,11742.0
2024-09-24 09:40:00,337.37,338.23,337.26,337.68,6829.0,332.8531,333.7016,332.7446,333.1589,6829.0
2024-09-24 09:45:00,338.01,338.62,337.67,337.98,4872.0,333.4845,334.0864,333.1491,333.4549,4872.0
2024-09-24 09:50:00,337.98,338.35,337.61,338.22,7152.0,333.4549,333.82,333.0899,333.6917,7152.0
2024-09-24 09:55:00,338.33,338.37,337.67,338.06,11750.0,333.8002,333.8397,333.1491,333.5338,11750.0
2024-09-24 10:00:00,337.91,338.52,337.62,338.28,15403.0,333.3859,333.9877,333.0997,333.7509,15403.0
2024-09-24 10:05:00,338.47,339.08,338.27,338.84,6083.0,333.9384,334.5402,333.741,334.3034,6083.0
2024-09-24 10:10:00,339.07,339.07,338.72,339.02,6614.0,334.5303,334.5303,334.185,334.481,6614.0
2024-09-24 10:15:00,338.96,339.16,338.76,339.08,12352.0,334.4218,334.6191,334.2245,334.5402,12352.0
2024-09-24 10:20:00,339.21,339.76,339.21,339.74,6525.0,334.6685,335.2111,334.6685,335.1914,6525.0
2024-09-24 10:25:00,339.77,339.84,338.94,339.47,17440.0,335.221,335.29,334.4021,334.925,17440.0
2024-09-24 10:30:00,339.52,339.55,338.57,338.57,13712.0,334.9743,335.0039,334.037,334.037,13712.0
2024-09-24 10:35:00,338.74,338.98,338.53,338.95,7595.0,334.2047,334.4415,333.9976,334.4119,7595.0
2024-09-24 10:40:00,339.0,339.92,338.91,339.91,8867.0,334.4613,335.3689,334.3725,335.3591,8867.0
2024-09-24 10:45:00,339.77,340.4,339.74,340.06,28200.0,335.221,335.8425,335.1914,335.5071,28200.0
2024-09-24 10:50:00,340.06,340.26,339.8,340.26,8781.0,335.5071,335.7044,335.2506,335.7044,8781.0
2024-09-24 10:55:00,340.12,340.2,339.3,339.53,17151.0,335.5663,335.6452,334.7572,334.9842,17151.0
2024-09-24 11:00:00,339.53,339.71,339.34,339.5,6887.0,334.9842,335.1618,334.7967,334.9546,6887.0
2024-09-24 11:05:00,339.37,339.55,339.19,339.44,3643.0,334.8263,335.0039,334.6487,334.8954,3643.0
2024-09-24 11:10:00,339.44,339.62,339.0,339.14,20015.0,334.8954,335.073,334.4613,334.5994,20015.0
2024-09-24 11:15:00,339.14,339.6,339.0,339.44,14977.0,334.5994,335.0532,334.4613,334.8954,14977.0
2024-09-24 11:20:00,339.34,339.54,339.13,339.34,25319.0,334.7967,334.994,334.5895,334.7967,25319.0
2024-09-24 11:25:00,339.35,339.4,339.01,339.11,9243.0,334.8066,334.8559,334.4711,334.5698,9243.0
2024-09-24 11:30:00,339.05,339.13,338.87,338.88,8576.0,334.5106,334.5895,334.333,334.3429,8576.0
2024-09-24 11:35:00,338.94,339.17,338.83,339.13,12242.0,334.4021,334.629,334.2935,334.5895,12242.0
2024-09-24 11:40:00,339.19,339.38,339.15,339.36,6084.0,334.6487,334.8362,334.6093,334.8164,6084.0
2024-09-24 11:45:00,339.35,339.46,338.94,338.98,5706.0,334.8066,334.9151,334.4021,334.4415,5706.0
2024-09-24 11:50:00,338.93,339.47,338.92,339.31,7200.0,334.3922,334.925,334.3823,334.7671,7200.0
2024-09-24 11:55:00,339.16,339.32,338.99,339.06,3901.0,334.6191,334.777,334.4514,334.5205,3901.0
2024-09-24 12:00:00,339.12,339.15,339.0,339.12,5541.0,334.5797,334.6093,334.4613,334.5797,5541.0
2024-09-24 12:05:00,339.06,339.29,339.02,339.07,17356.0,334.5205,334.7474,334.481,334.5303,17356.0
2024-09-24 12:10:00,339.12,339.51,339.07,339.41,9753.0,334.5797,334.9644,334.5303,334.8658,9753.0
2024-09-24 12:15:00,339.46,339.5,339.06,339.23,19633.0,334.9151,334.9546,334.5205,334.6882,19633.0
2024-09-24 12:20:00,339.28,339.41,339.14,339.29,7148.0,334.7375,334.8658,334.5994,334.7474,7148.0
2024-09-24 12:25:00,339.29,339.42,339.14,339.2,4382.0,334.7474,334.8756,334.5994,334.6586,4382.0
2024-09-24 12:30:00,339.37,339.45,339.12,339.34,5867.0,334.8263,334.9052,334.5797,334.7967,5867.0
2024-09-24 12:35:00,339.45,339.8,339.41,339.58,11509.0,334.9052,335.2506,334.8658,335.0335,11509.0
2024-09-24 12:40:00,339.67,339.9,339.65,339.65,25300.0,335.1223,335.3492,335.1026,335.1026,25300.0
2024-09-24 12:45:00,339.65,339.8,339.55,339.77,5726.0,335.1026,335.2506,335.0039,335.221,5726.0
2024-09-24 12:50:00,339.78,339.78,339.51,339.51,4342.0,335.2308,335.2308,334.9644,334.9644,4342.0
2024-09-24 12:55:00,339.46,339.57,339.41,339.41,6000.0,334.9151,335.0236,334.8658,334.8658,6000.0
2024-09-24 13:00:00,339.54,339.65,339.45,339.57,4044.0,334.994,335.1026,334.9052,335.0236,4044.0
2024-09-24 13:05:00,339.57,339.74,339.49,339.67,5587.0,335.0236,335.1914,334.9447,335.1223,5587.0
2024-09-24 13:10:00,339.67,339.77,339.66,339.75,5623.0,335.1223,335.221,335.1124,335.2012,5623.0
2024-09-24 13:15:00,339.74,339.77,339.61,339.68,4501.0,335.1914,335.221,335.0631,335.1322,4501.0
2024-09-24 13:20:00,339.67,339.7,339.55,339.65,4718.0,335.1223,335.1519,335.0039,335.1026,4718.0
2024-09-24 13:25:00,339.65,339.73,339.6,339.67,3411.0,335.1026,335.1815,335.0532,335.1223,3411.0
2024-09-24 13:30:00,339.72,339.72,339.48,339.56,8964.0,335.1716,335.1716,334.9348,335.0138,8964.0
2024-09-24 13:35:00,339.58,339.71,339.58,339.65,3124.0,335.0335,335.1618,335.0335,335.1026,3124.0
2024-09-24 13:40:00,339.64,339.8,339.6,339.74,9370.0,335.0927,335.2506,335.0532,335.1914,9370.0
2024-09-24 13:45:00,339.79,339.79,339.4,339.45,7676.0,335.2407,335.2407,334.8559,334.9052,7676.0
2024-09-24 13:50:00,339.46,339.46,339.02,339.11,10429.0,334.9151,334.9151,334.481,334.5698,10429.0
2024-09-24 13:55:00,339.01,339.37,339.01,339.29,9552.0,334.4711,334.8263,334.4711,334.7474,9552.0
2024-09-24 14:00:00,339.29,339.41,339.22,339.26,13324.0,334.7474,334.8658,334.6783,334.7178,13324.0
2024-09-24 14:05:00,339.22,339.35,339.13,339.25,8242.0,334.6783,334.8066,334.5895,334.7079,8242.0
2024-09-24 14:10:00,339.29,339.29,339.01,339.05,11439.0,334.7474,334.7474,334.4711,334.5106,11439.0
2024-09-24 14:15:00,339.02,339.11,338.58,338.59,11411.0,334.481,334.5698,334.0469,334.0568,11411.0
2024-09-24 14:20:00,338.59,338.72,338.52,338.57,4000.0,334.0568,334.185,333.9877,334.037,4000.0
2024-09-24 14:25:00,338.57,338.65,338.19,338.23,5618.0,334.037,334.1159,333.6621,333.7016,5618.0
2024-09-24 14:30:00,338.09,338.22,337.62,337.74,10432.0,333.5634,333.6917,333.0997,333.2181,10432.0
2024-09-24 14:35:00,337.68,337.96,337.67,337.85,19693.0,333.1589,333.4352,333.1491,333.3267,19693.0
2024-09-24 14:40:00,337.83,338.61,337.83,338.57,7142.0,333.3069,334.0765,333.3069,334.037,7142.0
2024-09-24 14:45:00,338.45,339.03,338.45,338.67,36820.0,333.9186,334.4909,333.9186,334.1357,36820.0
2024-09-24 14:50:00,338.58,338.89,338.51,338.72,24857.0,334.0469,334.3527,333.9778,334.185,24857.0
2024-09-24 14:55:00,338.89,339.2,338.89,339.06,6891.0,334.3527,334.6586,334.3527,334.5205,6891.0
2024-09-24 15:00:00,339.12,339.39,338.91,339.39,10065.0,334.5797,334.846,334.3725,334.846,10065.0
2024-09-24 15:05:00,339.44,339.76,339.41,339.76,6783.0,334.8954,335.2111,334.8658,335.2111,6783.0
2024-09-24 15:10:00,339.71,340.03,339.6,339.95,12841.0,335.1618,335.4775,335.0532,335.3985,12841.0
2024-09-24 15:15:00,339.92,340.01,339.47,339.48,8397.0,335.3689,335.4577,334.925,334.9348,8397.0
2024-09-24 15:20:00,339.46,339.91,339.36,339.73,7279.0,334.9151,335.3591,334.8164,335.1815,7279.0
2024-09-24 15:25:00,339.72,339.81,339.61,339.73,4835.0,335.1716,335.2604,335.0631,335.1815,4835.0
2024-09-24 15:30:00,339.75,339.84,339.65,339.77,11807.0,335.2012,335.29,335.1026,335.221,11807.0
2024-09-24 15:35:00,339.77,339.84,339.45,339.69,9712.0,335.221,335.29,334.9052,335.142,9712.0
2024-09-24 15:40:00,339.76,340.04,339.75,339.92,5893.0,335.2111,335.4873,335.2012,335.3689,5893.0
2024-09-24 15:45:00,339.88,340.12,339.88,339.98,13037.0,335.3295,335.5663,335.3295,335.4281,13037.0
2024-09-24 15:50:00,339.95,340.46,339.81,340.31,38906.0,335.3985,335.9017,335.2604,335.7537,38906.0
2024-09-24 15:55:00,340.2,340.62,339.45,339.63,248219.0,335.6452,336.0596,334.9052,335.0828,248219.0
2024-09-25 09:30:00,335.14,337.79,334.16,337.52,92326.0,330.6529,333.2675,329.6861,333.0011,92326.0
2024-09-25 09:35:00,337.8,338.56,337.59,337.94,15958.0,333.2773,334.0272,333.0701,333.4155,15958.0
2024-09-25 09:40:00,337.77,338.32,337.0,337.24,15304.0,333.2477,333.7904,332.488,332.7248,15304.0
2024-09-25 09:45:00,337.25,337.46,336.2,336.97,15026.0,332.7347,332.9419,331.6988,332.4584,15026.0
2024-09-25 09:50:00,336.97,336.97,335.95,336.26,18506.0,332.4584,332.4584,331.4521,331.7579,18506.0
2024-09-25 09:55:00,336.27,336.51,336.13,336.41,13958.0,331.7678,332.0046,331.6297,331.9059,13958.0
2024-09-25 10:00:00,336.3,337.18,336.28,337.18,19270.0,331.7974,332.6656,331.7777,332.6656,19270.0
2024-09-25 10:05:00,337.14,337.91,337.06,337.86,16664.0,332.6262,333.3859,332.5472,333.3365,16664.0
2024-09-25 10:10:00,337.75,338.0,337.67,337.7,35933.0,333.228,333.4747,333.1491,333.1787,35933.0
2024-09-25 10:15:00,337.64,338.08,337.54,337.79,37740.0,333.1195,333.5536,333.0208,333.2675,37740.0
2024-09-25 10:20:00,337.69,338.2,337.55,337.67,32022.0,333.1688,333.672,333.0307,333.1491,32022.0
2024-09-25 10:25:00,337.99,338.04,337.63,337.94,15614.0,333.4648,333.5141,333.1096,333.4155,15614.0
2024-09-25 10:30:00,337.9,338.0,337.43,337.94,10768.0,333.376,333.4747,332.9123,333.4155,10768.0
2024-09-25 10:35:00,337.88,338.44,337.62,338.33,20634.0,333.3563,333.9088,333.0997,333.8002,20634.0
2024-09-25 10:40:00,338.41,338.91,338.14,338.73,4680.0,333.8792,334.3725,333.6128,334.1949,4680.0
2024-09-25 10:45:00,338.73,338.8,338.16,338.32,6987.0,334.1949,334.2639,333.6325,333.7904,6987.0
2024-09-25 10:50:00,338.44,338.87,338.28,338.53,10321.0,333.9088,334.333,333.7509,333.9976,10321.0
2024-09-25 10:55:00,338.49,338.91,338.32,338.84,13394.0,333.9581,334.3725,333.7904,334.3034,13394.0
2024-09-25 11:00:00,338.84,339.07,338.41,338.88,14198.0,334.3034,334.5303,333.8792,334.3429,14198.0
2024-09-25 11:05:00,339.01,339.55,338.87,339.55,23043.0,334.4711,335.0039,334.333,335.0039,23043.0
2024-09-25 11:10:00,339.45,339.55,338.81,339.2,13065.0,334.9052,335.0039,334.2738,334.6586,13065.0
2024-09-25 11:15:00,339.17,339.25,338.79,339.11,11900.0,334.629,334.7079,334.2541,334.5698,11900.0
2024-09-25 11:20:00,338.99,339.38,338.87,339.23,16573.0,334.4514,334.8362,334.333,334.6882,16573.0
2024-09-25 11:25:00,339.18,339.39,338.93,339.28,7301.0,334.6389,334.846,334.3922,334.7375,7301.0
2024-09-25 11:30:00,339.3,339.75,339.19,339.56,8800.0,334.7572,335.2012,334.6487,335.0138,8800.0
2024-09-25 11:35:00,339.56,339.7,339.34,339.43,10484.0,335.0138,335.1519,334.7967,334.8855,10484.0
2024-09-25 11:40:00,339.34,339.68,339.31,339.48,45360.0,334.7967,335.1322,334.7671,334.9348,45360.0
2024-09-25 11:45:00,339.31,339.52,338.8,338.92,16393.0,334.7671,334.9743,334.2639,334.3823,16393.0
2024-09-25 11:50:00,338.79,339.04,338.56,338.78,28863.0,334.2541,334.5007,334.0272,334.2442,28863.0
2024-09-25 11:55:00,338.65,338.88,338.27,338.6,30671.0,334.1159,334.3429,333.741,334.0666,30671.0
2024-09-25 12:00:00,338.57,338.57,337.75,337.85,7886.0,334.037,334.037,333.228,333.3267,7886.0
2024-09-25 12:05:00,337.68,337.98,337.59,337.76,5558.0,333.1589,333.4549,333.0701,333.2379,5558.0
2024-09-25 12:10:00,337.62,337.93,337.02,337.31,9335.0,333.0997,333.4056,332.5078,332.7939,9335.0
2024-09-25 12:15:00,337.26,337.26,335.8,335.8,15314.0,332.7446,332.7446,331.3041,331.3041,15314.0
2024-09-25 12:20:00,335.94,336.43,335.31,336.43,21370.0,331.4422,331.9257,330.8207,331.9257,21370.0
2024-09-25 12:25:00,336.41,337.1,336.41,336.95,8910.0,331.9059,332.5867,331.9059,332.4387,8910.0
2024-09-25 12:30:00,336.96,337.35,336.9,337.35,4959.0,332.4486,332.8334,332.3894,332.8334,4959.0
2024-09-25 12:35:00,337.11,337.57,336.97,336.97,13390.0,332.5966,333.0504,332.4584,332.4584,13390.0
2024-09-25 12:40:00,336.97,337.11,336.53,336.87,9761.0,332.4584,332.5966,332.0243,332.3598,9761.0
2024-09-25 12:45:00,336.87,337.02,336.74,336.88,6231.0,332.3598,332.5078,332.2315,332.3696,6231.0
2024-09-25 12:50:00,336.89,337.39,336.74,337.07,11668.0,332.3795,332.8728,332.2315,332.5571,11668.0
2024-09-25 12:55:00,337.07,337.43,336.9,337.1,16659.0,332.5571,332.9123,332.3894,332.5867,16659.0
2024-09-25 13:00:00,337.01,337.41,336.66,337.41,16557.0,332.4979,332.8926,332.1526,332.8926,16557.0
2024-09-25 13:05:00,337.25,337.53,337.14,337.26,10129.0,332.7347,333.0109,332.6262,332.7446,10129.0
2024-09-25 13:10:00,337.26,337.37,336.78,336.87,21841.0,332.7446,332.8531,332.271,332.3598,21841.0
2024-09-25 13:15:00,336.98,337.41,336.67,337.11,29845.0,332.4683,332.8926,332.1625,332.5966,29845.0
2024-09-25 13:20:00,337.14,337.47,336.9,336.91,8220.0,332.6262,332.9517,332.3894,332.3992,8220.0
2024-09-25 13:25:00,336.86,336.9,336.07,336.31,24700.0,332.3499,332.3894,331.5705,331.8073,24700.0
2024-09-25 13:30:00,336.31,336.4,335.71,336.0,21130.0,331.8073,331.8961,331.2153,331.5014,21130.0
2024-09-25 13:35:00,335.95,336.4,335.94,336.22,5650.0,331.4521,331.8961,331.4422,331.7185,5650.0
2024-09-25 13:40:00,336.35,336.35,335.74,336.31,12426.0,331.8467,331.8467,331.2449,331.8073,12426.0
2024-09-25 13:45:00,336.38,337.09,336.24,336.83,44390.0,331.8763,332.5768,331.7382,332.3203,44390.0
2024-09-25 13:50:00,336.81,336.95,336.44,336.95,13711.0,332.3006,332.4387,331.9355,332.4387,13711.0
2024-09-25 13:55:00,336.82,336.99,336.65,336.93,5693.0,332.3104,332.4782,332.1427,332.419,5693.0
2024-09-25 14:00:00,337.04,337.29,336.62,336.73,9202.0,332.5275,332.7742,332.1131,332.2217,9202.0
2024-09-25 14:05:00,336.72,336.8,336.25,336.32,11592.0,332.2118,332.2907,331.7481,331.8171,11592.0
2024-09-25 14:10:00,336.32,336.33,335.47,335.58,12697.0,331.8171,331.827,330.9785,331.0871,12697.0
2024-09-25 14:15:00,335.42,335.7,335.24,335.58,21050.0,330.9292,331.2054,330.7516,331.0871,21050.0
2024-09-25 14:20:00,335.59,335.59,335.37,335.45,5096.0,331.0969,331.0969,330.8799,330.9588,5096.0
2024-09-25 14:25:00,335.58,336.32,335.47,336.32,24515.0,331.0871,331.8171,330.9785,331.8171,24515.0
2024-09-25 14:30:00,336.16,336.32,335.76,335.81,21448.0,331.6593,331.8171,331.2646,331.314,21448.0
2024-09-25 14:35:00,335.7,336.07,335.7,336.04,30608.0,331.2054,331.5705,331.2054,331.5409,30608.0
2024-09-25 14:40:00,336.04,336.31,336.03,336.07,10857.0,331.5409,331.8073,331.531,331.5705,10857.0
2024-09-25 14:45:00,336.15,336.5,335.87,336.41,15290.0,331.6494,331.9947,331.3732,331.9059,15290.0
2024-09-25 14:50:00,336.41,337.1,336.2,336.97,11047.0,331.9059,332.5867,331.6988,332.4584,11047.0
2024-09-25 14:55:00,336.83,337.22,336.76,336.83,9295.0,332.3203,332.7051,332.2513,332.3203,9295.0
2024-09-25 15:00:00,336.89,337.17,336.81,337.15,16445.0,332.3795,332.6558,332.3006,332.636,16445.0
2024-09-25 15:05:00,337.15,337.6,337.05,337.5,19168.0,332.636,333.08,332.5374,332.9813,19168.0
2024-09-25 15:10:00,337.6,337.79,337.03,337.03,11903.0,333.08,333.2675,332.5176,332.5176,11903.0
2024-09-25 15:15:00,337.01,337.5,336.92,337.26,11401.0,332.4979,332.9813,332.4091,332.7446,11401.0
2024-09-25 15:20:00,337.25,337.38,336.55,336.58,29549.0,332.7347,332.863,332.0441,332.0737,29549.0
2024-09-25 15:25:00,336.58,337.02,336.41,336.93,18628.0,332.0737,332.5078,331.9059,332.419,18628.0
2024-09-25 15:30:00,336.9,336.9,336.19,336.29,36741.0,332.3894,332.3894,331.6889,331.7875,36741.0
2024-09-25 15:35:00,336.29,336.49,336.09,336.46,22281.0,331.7875,331.9849,331.5902,331.9553,22281.0
2024-09-25 15:40:00,336.44,336.44,335.99,336.09,23610.0,331.9355,331.9355,331.4916,331.5902,23610.0
2024-09-25 15:45:00,336.1,336.61,336.04,336.61,27206.0,331.6001,332.1033,331.5409,332.1033,27206.0
2024-09-25 15:50:00,336.67,337.16,336.53,337.09,46493.0,332.1625,332.6459,332.0243,332.5768,46493.0
2024-09-25 15:55:00,337.09,337.81,336.9,336.97,165743.0,332.5768,333.2872,332.3894,332.4584,165743.0
2024-09-26 09:30:00,355.01,362.8,354.72,361.21,203638.0,350.2569,357.9426,349.9708,356.3739,203638.0
2024-09-26 09:35:00,361.55,363.99,361.39,362.39,81827.0,356.7093,359.1167,356.5515,357.5381,81827.0
2024-09-26 09:40:00,362.23,363.94,358.61,359.43,63136.0,357.3802,359.0674,353.8087,354.6177,63136.0
2024-09-26 09:45:00,359.26,360.77,356.16,356.51,58181.0,354.45,355.9398,351.3915,351.7368,58181.0
2024-09-26 09:50:00,356.17,357.72,354.91,357.42,42309.0,351.4014,352.9306,350.1583,352.6346,42309.0
2024-09-26 09:55:00,357.45,357.54,354.81,355.03,59653.0,352.6642,352.753,350.0596,350.2766,59653.0
2024-09-26 10:00:00,355.32,356.38,354.01,354.5,51560.0,350.5628,351.6086,349.2703,349.7537,51560.0
2024-09-26 10:05:00,354.52,354.52,351.32,351.81,43706.0,349.7735,349.7735,346.6163,347.0998,43706.0
2024-09-26 10:10:00,351.84,354.45,351.74,354.42,38165.0,347.1294,349.7044,347.0307,349.6748,38165.0
2024-09-26 10:15:00,354.43,354.43,350.9,352.42,44779.0,349.6847,349.6847,346.2019,347.7016,44779.0
2024-09-26 10:20:00,352.22,352.23,349.7,349.98,32690.0,347.5043,347.5141,345.018,345.2943,32690.0
2024-09-26 10:25:00,349.8,352.28,349.74,352.08,19757.0,345.1167,347.5635,345.0575,347.3661,19757.0
2024-09-26 10:30:00,352.42,353.18,351.35,352.84,21710.0,347.7016,348.4514,346.6459,348.116,21710.0
2024-09-26 10:35:00,352.75,352.75,351.44,351.91,25240.0,348.0272,348.0272,346.7347,347.1984,25240.0
2024-09-26 10:40:00,351.91,354.13,351.81,353.95,29362.0,347.1984,349.3887,347.0998,349.2111,29362.0
2024-09-26 10:45:00,353.96,354.55,353.12,353.4,31802.0,349.221,349.8031,348.3922,348.6685,31802.0
2024-09-26 10:50:00,353.59,353.59,352.05,353.12,19807.0,348.8559,348.8559,347.3365,348.3922,19807.0
2024-09-26 10:55:00,353.13,354.95,352.82,354.38,34988.0,348.4021,350.1977,348.0962,349.6353,34988.0
2024-09-26 11:00:00,354.36,354.67,353.44,354.05,23838.0,349.6156,349.9215,348.7079,349.3098,23838.0
2024-09-26 11:05:00,353.88,354.53,353.17,353.46,20353.0,349.142,349.7833,348.4415,348.7277,20353.0
2024-09-26 11:10:00,353.35,353.9,352.87,353.1,22493.0,348.6191,349.1618,348.1456,348.3725,22493.0
2024-09-26 11:15:00,353.1,353.69,352.55,353.54,22352.0,348.3725,348.9546,347.8298,348.8066,22352.0
2024-09-26 11:20:00,353.17,353.91,353.17,353.67,9435.0,348.4415,349.1716,348.4415,348.9349,9435.0
2024-09-26 11:25:00,353.67,353.67,352.27,352.7,22323.0,348.9349,348.9349,347.5536,347.9778,22323.0
2024-09-26 11:30:00,352.74,353.1,351.55,351.74,18471.0,348.0173,348.3725,346.8432,347.0307,18471.0
2024-09-26 11:35:00,351.91,352.66,351.75,352.56,13603.0,347.1984,347.9384,347.0406,347.8397,13603.0
2024-09-26 11:40:00,352.59,352.81,351.83,352.22,10889.0,347.8693,348.0864,347.1195,347.5043,10889.0
2024-09-26 11:45:00,352.06,352.22,351.57,351.71,10194.0,347.3464,347.5043,346.863,347.0011,10194.0
2024-09-26 11:50:00,351.71,353.05,351.7,352.79,14488.0,347.0011,348.3232,346.9912,348.0666,14488.0
2024-09-26 11:55:00,352.8,353.24,352.66,353.16,18104.0,348.0765,348.5106,347.9384,348.4317,18104.0
2024-09-26 12:00:00,352.81,353.03,352.43,352.5,12426.0,348.0864,348.3034,347.7115,347.7805,12426.0
2024-09-26 12:05:00,352.62,352.91,352.45,352.65,7717.0,347.8989,348.185,347.7312,347.9285,7717.0
2024-09-26 12:10:00,352.65,353.19,352.51,353.01,16818.0,347.9285,348.4613,347.7904,348.2837,16818.0
2024-09-26 12:15:00,353.03,353.05,352.17,352.35,15498.0,348.3034,348.3232,347.4549,347.6325,15498.0
2024-09-26 12:20:00,352.49,353.18,352.38,353.18,15161.0,347.7707,348.4514,347.6621,348.4514,15161.0
2024-09-26 12:25:00,353.06,353.5,352.91,353.09,17679.0,348.333,348.7671,348.185,348.3626,17679.0
2024-09-26 12:30:00,353.21,353.59,352.84,353.59,6677.0,348.481,348.8559,348.116,348.8559,6677.0
2024-09-26 12:35:00,353.3,353.48,352.63,352.94,9719.0,348.5698,348.7474,347.9088,348.2146,9719.0
2024-09-26 12:40:00,352.7,352.98,352.68,352.85,10651.0,347.9778,348.2541,347.9581,348.1258,10651.0
2024-09-26 12:45:00,352.75,352.9,352.34,352.45,10650.0,348.0272,348.1752,347.6227,347.7312,10650.0
2024-09-26 12:50:00,352.51,353.02,352.35,352.87,7815.0,347.7904,348.2936,347.6325,348.1456,7815.0
2024-09-26 12:55:00,352.75,352.75,352.1,352.48,5537.0,348.0272,348.0272,347.3859,347.7608,5537.0
2024-09-26 13:00:00,352.4,352.46,351.94,351.96,10880.0,347.6819,347.7411,347.228,347.2477,10880.0
2024-09-26 13:05:00,352.13,352.61,351.7,352.13,20117.0,347.4155,347.889,346.9912,347.4155,20117.0
2024-09-26 13:10:00,351.96,351.96,351.47,351.82,10028.0,347.2477,347.2477,346.7643,347.1096,10028.0
2024-09-26 13:15:00,351.88,351.88,351.34,351.34,4752.0,347.1688,347.1688,346.636,346.636,4752.0
2024-09-26 13:20:00,351.7,353.27,351.41,352.92,77063.0,346.9912,348.5402,346.7051,348.1949,77063.0
2024-09-26 13:25:00,352.77,353.53,352.66,353.33,39326.0,348.0469,348.7967,347.9384,348.5994,39326.0
2024-09-26 13:30:00,353.37,353.48,352.32,352.89,26710.0,348.6389,348.7474,347.6029,348.1653,26710.0
2024-09-26 13:35:00,352.98,353.17,352.7,353.09,23274.0,348.2541,348.4415,347.9778,348.3626,23274.0
2024-09-26 13:40:00,352.82,353.37,352.82,353.3,20015.0,348.0962,348.6389,348.0962,348.5698,20015.0
2024-09-26 13:45:00,353.37,353.73,353.08,353.3,26367.0,348.6389,348.994,348.3528,348.5698,26367.0
2024-09-26 13:50:00,353.35,353.53,353.16,353.38,18695.0,348.6191,348.7967,348.4317,348.6487,18695.0
2024-09-26 13:55:00,353.29,353.67,353.17,353.53,9873.0,348.5599,348.9349,348.4415,348.7967,9873.0
2024-09-26 14:00:00,353.56,354.5,353.39,354.31,29493.0,348.8263,349.7537,348.6586,349.5663,29493.0
2024-09-26 14:05:00,354.31,354.63,354.14,354.63,11674.0,349.5663,349.882,349.3986,349.882,11674.0
2024-09-26 14:10:00,354.63,354.83,354.2,354.66,22107.0,349.882,350.0793,349.4578,349.9116,22107.0
2024-09-26 14:15:00,354.73,355.01,354.58,354.71,14179.0,349.9807,350.2569,349.8327,349.9609,14179.0
2024-09-26 14:20:00,354.87,356.0,354.75,355.86,32066.0,350.1188,351.2337,350.0004,351.0955,32066.0
2024-09-26 14:25:00,355.88,355.9,354.9,354.9,34485.0,351.1153,351.135,350.1484,350.1484,34485.0
2024-09-26 14:30:00,354.98,355.42,354.76,355.34,10633.0,350.2273,350.6614,350.0103,350.5825,10633.0
2024-09-26 14:35:00,355.4,355.45,354.84,354.84,6685.0,350.6417,350.691,350.0892,350.0892,6685.0
2024-09-26 14:40:00,354.82,355.09,354.55,354.55,12181.0,350.0695,350.3358,349.8031,349.8031,12181.0
2024-09-26 14:45:00,354.57,354.7,354.23,354.57,13714.0,349.8228,349.9511,349.4874,349.8228,13714.0
2024-09-26 14:50:00,354.52,355.31,354.46,355.31,5957.0,349.7735,350.5529,349.7143,350.5529,5957.0
2024-09-26 14:55:00,355.28,355.64,355.24,355.62,19897.0,350.5233,350.8785,350.4838,350.8587,19897.0
2024-09-26 15:00:00,355.62,355.84,355.29,355.31,5975.0,350.8587,351.0758,350.5332,350.5529,5975.0
2024-09-26 15:05:00,355.23,355.28,355.07,355.19,6556.0,350.474,350.5233,350.3161,350.4345,6556.0
2024-09-26 15:10:00,355.17,355.22,354.69,354.77,23169.0,350.4148,350.4641,349.9412,350.0201,23169.0
2024-09-26 15:15:00,354.9,355.51,354.81,355.19,24498.0,350.1484,350.7502,350.0596,350.4345,24498.0
2024-09-26 15:20:00,355.17,355.55,354.86,355.52,26579.0,350.4148,350.7897,350.1089,350.7601,26579.0
2024-09-26 15:25:00,355.61,356.0,355.57,355.66,30289.0,350.8489,351.2337,350.8094,350.8982,30289.0
2024-09-26 15:30:00,355.68,356.7,355.53,356.44,64225.0,350.9179,351.9243,350.7699,351.6678,64225.0
2024-09-26 15:35:00,356.44,356.47,355.58,356.29,31157.0,351.6678,351.6974,350.8193,351.5198,31157.0
2024-09-26 15:40:00,356.35,356.5,355.6,356.05,39846.0,351.579,351.727,350.839,351.283,39846.0
2024-09-26 15:45:00,356.11,356.3,355.73,356.28,55318.0,351.3422,351.5296,350.9673,351.5099,55318.0
2024-09-26 15:50:00,356.23,356.23,355.64,355.82,58068.0,351.4606,351.4606,350.8785,351.0561,58068.0
2024-09-26 15:55:00,355.87,356.42,355.37,355.63,156740.0,351.1054,351.648,350.6121,350.8686,156740.0
2024-09-27 09:30:00,356.33,358.34,355.84,357.62,80908.0,351.5592,353.5423,351.0758,352.832,80908.0
2024-09-27 09:35:00,357.81,358.32,356.27,357.33,47690.0,353.0194,353.5226,351.5,352.5458,47690.0
2024-09-27 09:40:00,357.66,357.66,356.0,356.07,31423.0,352.8714,352.8714,351.2337,351.3027,31423.0
2024-09-27 09:45:00,356.31,356.56,354.14,354.6,19420.0,351.5395,351.7862,349.3986,349.8524,19420.0
2024-09-27 09:50:00,354.4,354.88,354.15,354.58,19954.0,349.6551,350.1287,349.4084,349.8327,19954.0
2024-09-27 09:55:00,354.55,355.07,354.26,354.7,29758.0,349.8031,350.3161,349.517,349.9511,29758.0
2024-09-27 10:00:00,354.86,355.25,354.29,354.6,21864.0,350.1089,350.4937,349.5466,349.8524,21864.0
2024-09-27 10:05:00,354.6,354.86,353.81,354.28,27427.0,349.8524,350.1089,349.073,349.5367,27427.0
2024-09-27 10:10:00,354.34,355.07,354.29,354.94,54632.0,349.5959,350.3161,349.5466,350.1878,54632.0
2024-09-27 10:15:00,355.0,355.78,354.75,355.61,15424.0,350.247,351.0166,350.0004,350.8489,15424.0
2024-09-27 10:20:00,355.61,356.15,355.25,355.67,16184.0,350.8489,351.3816,350.4937,350.9081,16184.0
2024-09-27 10:25:00,355.7,356.36,355.7,356.27,9334.0,350.9377,351.5888,350.9377,351.5,9334.0
2024-09-27 10:30:00,356.47,356.66,356.13,356.52,25255.0,351.6974,351.8848,351.3619,351.7467,25255.0
2024-09-27 10:35:00,356.34,356.4,355.93,355.96,7009.0,351.5691,351.6283,351.1646,351.1942,7009.0
2024-09-27 10:40:00,355.92,356.08,355.33,355.44,14476.0,351.1547,351.3126,350.5726,350.6812,14476.0
2024-09-27 10:45:00,355.41,356.26,355.4,356.23,23890.0,350.6516,351.4902,350.6417,351.4606,23890.0
2024-09-27 10:50:00,356.04,356.79,355.82,356.1,13317.0,351.2731,352.0131,351.0561,351.3323,13317.0
2024-09-27 10:55:00,355.94,356.15,355.57,355.57,6613.0,351.1745,351.3816,350.8094,350.8094,6613.0
2024-09-27 11:00:00,355.68,355.79,355.26,355.27,6375.0,350.9179,351.0265,350.5036,350.5134,6375.0
2024-09-27 11:05:00,355.21,355.55,354.45,354.67,12601.0,350.4542,350.7897,349.7044,349.9215,12601.0
2024-09-27 11:10:00,354.83,354.86,353.88,353.88,7545.0,350.0793,350.1089,349.142,349.142,7545.0
2024-09-27 11:15:00,354.0,354.26,353.49,353.87,12531.0,349.2604,349.517,348.7573,349.1322,12531.0
2024-09-27 11:20:00,353.76,354.12,353.31,353.85,19289.0,349.0236,349.3788,348.5797,349.1124,19289.0
2024-09-27 11:25:00,353.89,354.06,353.69,353.93,12904.0,349.1519,349.3196,348.9546,349.1914,12904.0
2024-09-27 11:30:00,353.95,354.06,353.15,353.32,6858.0,349.2111,349.3196,348.4218,348.5895,6858.0
2024-09-27 11:35:00,353.12,353.48,352.97,353.13,3895.0,348.3922,348.7474,348.2442,348.4021,3895.0
2024-09-27 11:40:00,352.89,353.51,352.89,353.43,20736.0,348.1653,348.777,348.1653,348.6981,20736.0
2024-09-27 11:45:00,353.53,353.54,353.04,353.13,7821.0,348.7967,348.8066,348.3133,348.4021,7821.0
2024-09-27 11:50:00,352.87,353.12,352.35,352.54,7949.0,348.1456,348.3922,347.6325,347.82,7949.0
2024-09-27 11:55:00,352.58,352.58,351.97,352.29,8786.0,347.8594,347.8594,347.2576,347.5733,8786.0
2024-09-27 12:00:00,352.15,352.25,351.89,352.14,6188.0,347.4352,347.5339,347.1787,347.4253,6188.0
2024-09-27 12:05:00,352.13,352.52,352.12,352.14,7541.0,347.4155,347.8002,347.4056,347.4253,7541.0
2024-09-27 12:10:00,352.13,352.39,352.04,352.26,4687.0,347.4155,347.672,347.3267,347.5437,4687.0
2024-09-27 12:15:00,352.26,352.76,352.26,352.63,5292.0,347.5437,348.037,347.5437,347.9088,5292.0
2024-09-27 12:20:00,352.76,352.79,352.43,352.49,5716.0,348.037,348.0666,347.7115,347.7707,5716.0
2024-09-27 12:25:00,352.55,352.83,352.23,352.35,9869.0,347.8298,348.1061,347.5141,347.6325,9869.0
2024-09-27 12:30:00,352.29,352.57,352.09,352.4,13461.0,347.5733,347.8496,347.376,347.6819,13461.0
2024-09-27 12:35:00,352.39,352.9,352.39,352.82,8001.0,347.672,348.1752,347.672,348.0962,8001.0
2024-09-27 12:40:00,352.82,352.93,352.57,352.62,7751.0,348.0962,348.2048,347.8496,347.8989,7751.0
2024-09-27 12:45:00,352.7,352.91,352.55,352.55,3215.0,347.9778,348.185,347.8298,347.8298,3215.0
2024-09-27 12:50:00,352.61,352.91,352.53,352.66,6992.0,347.889,348.185,347.8101,347.9384,6992.0
2024-09-27 12:55:00,352.67,352.74,352.5,352.63,4851.0,347.9482,348.0173,347.7805,347.9088,4851.0
2024-09-27 13:00:00,352.68,352.7,352.31,352.47,18354.0,347.9581,347.9778,347.5931,347.7509,18354.0
2024-09-27 13:05:00,352.42,352.42,351.82,352.01,4807.0,347.7016,347.7016,347.1096,347.2971,4807.0
2024-09-27 13:10:00,351.88,352.07,351.76,351.98,4925.0,347.1688,347.3563,347.0504,347.2675,4925.0
2024-09-27 13:15:00,351.98,352.21,351.8,352.21,6925.0,347.2675,347.4944,347.0899,347.4944,6925.0
2024-09-27 13:20:00,352.21,352.61,352.2,352.44,12131.0,347.4944,347.889,347.4845,347.7213,12131.0
2024-09-27 13:25:00,352.44,352.44,352.2,352.38,6855.0,347.7213,347.7213,347.4845,347.6621,6855.0
2024-09-27 13:30:00,352.36,352.7,352.28,352.57,13883.0,347.6424,347.9778,347.5635,347.8496,13883.0
2024-09-27 13:35:00,352.52,352.59,352.34,352.54,15239.0,347.8002,347.8693,347.6227,347.82,15239.0
2024-09-27 13:40:00,352.46,353.05,352.46,353.01,11088.0,347.7411,348.3232,347.7411,348.2837,11088.0
2024-09-27 13:45:00,353.05,353.34,352.98,352.98,5050.0,348.3232,348.6093,348.2541,348.2541,5050.0
2024-09-27 13:50:00,353.11,353.12,352.86,353.1,4796.0,348.3823,348.3922,348.1357,348.3725,4796.0
2024-09-27 13:55:00,353.03,353.03,352.61,352.81,7809.0,348.3034,348.3034,347.889,348.0864,7809.0
2024-09-27 14:00:00,352.78,352.82,352.2,352.29,5220.0,348.0568,348.0962,347.4845,347.5733,5220.0
2024-09-27 14:05:00,352.35,352.42,352.17,352.21,2960.0,347.6325,347.7016,347.4549,347.4944,2960.0
2024-09-27 14:10:00,352.39,352.4,351.81,351.81,5554.0,347.672,347.6819,347.0998,347.0998,5554.0
2024-09-27 14:15:00,351.85,352.04,351.74,352.03,10727.0,347.1392,347.3267,347.0307,347.3168,10727.0
2024-09-27 14:20:00,352.09,352.31,352.0,352.23,3805.0,347.376,347.5931,347.2872,347.5141,3805.0
2024-09-27 14:25:00,352.23,352.35,352.07,352.32,7820.0,347.5141,347.6325,347.3563,347.6029,7820.0
2024-09-27 14:30:00,352.32,352.35,351.7,351.86,15163.0,347.6029,347.6325,346.9912,347.1491,15163.0
2024-09-27 14:35:00,351.76,351.89,351.41,351.52,7854.0,347.0504,347.1787,346.7051,346.8136,7854.0
2024-09-27 14:40:00,351.52,351.56,351.2,351.46,12959.0,346.8136,346.8531,346.4979,346.7544,12959.0
2024-09-27 14:45:00,351.5,351.63,351.41,351.6,6101.0,346.7939,346.9222,346.7051,346.8926,6101.0
2024-09-27 14:50:00,351.61,351.9,351.6,351.79,6485.0,346.9024,347.1885,346.8926,347.08,6485.0
2024-09-27 14:55:00,351.79,352.46,351.76,352.27,3338.0,347.08,347.7411,347.0504,347.5536,3338.0
2024-09-27 15:00:00,352.32,352.53,352.24,352.38,11649.0,347.6029,347.8101,347.524,347.6621,11649.0
2024-09-27 15:05:00,352.38,352.39,352.0,352.0,4766.0,347.6621,347.672,347.2872,347.2872,4766.0
2024-09-27 15:10:00,351.92,352.04,351.73,351.73,6185.0,347.2083,347.3267,347.0208,347.0208,6185.0
2024-09-27 15:15:00,351.65,352.03,351.65,351.86,10873.0,346.9419,347.3168,346.9419,347.1491,10873.0
2024-09-27 15:20:00,351.99,352.06,351.8,351.89,10883.0,347.2773,347.3464,347.0899,347.1787,10883.0
2024-09-27 15:25:00,351.81,351.9,351.42,351.84,29443.0,347.0998,347.1885,346.715,347.1294,29443.0
2024-09-27 15:30:00,351.68,351.84,351.49,351.59,14297.0,346.9715,347.1294,346.784,346.8827,14297.0
2024-09-27 15:35:00,351.59,351.78,351.24,351.24,12335.0,346.8827,347.0702,346.5374,346.5374,12335.0
2024-09-27 15:40:00,351.2,351.35,351.0,351.2,23310.0,346.4979,346.6459,346.3006,346.4979,23310.0
2024-09-27 15:45:00,351.17,351.24,350.68,350.68,16192.0,346.4683,346.5374,345.9849,345.9849,16192.0
2024-09-27 15:50:00,350.71,351.43,349.69,349.69,59994.0,346.0145,346.7248,345.0081,345.0081,59994.0
2024-09-27 15:55:00,349.66,350.33,349.3,349.68,210588.0,344.9785,345.6396,344.6234,344.9983,210588.0
2024-09-30 09:30:00,348.5,353.68,347.72,351.63,152696.0,343.8341,348.9447,343.0645,346.9222,152696.0
2024-09-30 09:35:00,351.99,353.26,351.37,351.39,20340.0,347.2773,348.5303,346.6656,346.6854,20340.0
2024-09-30 09:40:00,350.66,352.12,350.66,352.0,74665.0,345.9652,347.4056,345.9652,347.2872,74665.0
2024-09-30 09:45:00,351.98,352.64,351.7,352.23,22860.0,347.2675,347.9186,346.9912,347.5141,22860.0
2024-09-30 09:50:00,352.42,352.74,351.89,352.14,28921.0,347.7016,348.0173,347.1787,347.4253,28921.0
2024-09-30 09:55:00,352.14,353.21,351.89,353.07,15962.0,347.4253,348.481,347.1787,348.3429,15962.0
2024-09-30 10:00:00,352.96,353.23,352.55,352.55,18530.0,348.2344,348.5007,347.8298,347.8298,18530.0
2024-09-30 10:05:00,352.54,352.72,352.11,352.6,13106.0,347.82,347.9976,347.3957,347.8792,13106.0
2024-09-30 10:10:00,352.47,352.47,351.07,351.07,9981.0,347.7509,347.7509,346.3697,346.3697,9981.0
2024-09-30 10:15:00,351.1,351.17,350.7,350.91,18026.0,346.3993,346.4683,346.0046,346.2118,18026.0
2024-09-30 10:20:00,350.95,351.14,350.65,350.71,15156.0,346.2513,346.4387,345.9553,346.0145,15156.0
2024-09-30 10:25:00,350.69,350.94,349.7,350.78,24852.0,345.9948,346.2414,345.018,346.0835,24852.0
2024-09-30 10:30:00,351.35,351.92,351.17,351.5,6282.0,346.6459,347.2083,346.4683,346.7939,6282.0
2024-09-30 10:35:00,351.46,352.23,351.29,352.23,8298.0,346.7544,347.5141,346.5867,347.5141,8298.0
2024-09-30 10:40:00,352.35,352.68,352.2,352.65,10336.0,347.6325,347.9581,347.4845,347.9285,10336.0
2024-09-30 10:45:00,352.64,352.77,351.61,351.73,55532.0,347.9186,348.0469,346.9024,347.0208,55532.0
2024-09-30 10:50:00,351.59,351.64,351.04,351.47,11238.0,346.8827,346.932,346.3401,346.7643,11238.0
2024-09-30 10:55:00,351.69,352.43,351.28,352.24,22868.0,346.9814,347.7115,346.5769,347.524,22868.0
2024-09-30 11:00:00,352.42,352.56,351.85,351.86,11950.0,347.7016,347.8397,347.1392,347.1491,11950.0
2024-09-30 11:05:00,351.85,351.99,351.4,351.41,8803.0,347.1392,347.2773,346.6952,346.7051,8803.0
2024-09-30 11:10:00,351.41,351.59,351.22,351.38,9718.0,346.7051,346.8827,346.5177,346.6755,9718.0
2024-09-30 11:15:00,351.38,351.5,350.33,350.58,11911.0,346.6755,346.7939,345.6396,345.8862,11911.0
2024-09-30 11:20:00,350.59,350.68,350.38,350.45,4582.0,345.8961,345.9849,345.6889,345.758,4582.0
2024-09-30 11:25:00,350.42,350.87,350.3,350.38,10037.0,345.7284,346.1723,345.61,345.6889,10037.0
2024-09-30 11:30:00,350.4,350.87,350.24,350.76,7424.0,345.7086,346.1723,345.5508,346.0638,7424.0
2024-09-30 11:35:00,350.75,350.81,350.28,350.42,7968.0,346.0539,346.1131,345.5902,345.7284,7968.0
2024-09-30 11:40:00,350.35,350.87,350.15,350.74,10147.0,345.6593,346.1723,345.462,346.0441,10147.0
2024-09-30 11:45:00,350.8,351.05,350.67,350.69,9780.0,346.1033,346.3499,345.975,345.9948,9780.0
2024-09-30 11:50:00,350.66,350.71,350.41,350.55,5238.0,345.9652,346.0145,345.7185,345.8566,5238.0
2024-09-30 11:55:00,350.47,350.76,350.32,350.65,8892.0,345.7777,346.0638,345.6297,345.9553,8892.0
2024-09-30 12:00:00,350.67,350.87,350.48,350.49,4023.0,345.975,346.1723,345.7876,345.7974,4023.0
2024-09-30 12:05:00,350.49,350.93,350.49,350.67,5638.0,345.7974,346.2315,345.7974,345.975,5638.0
2024-09-30 12:10:00,350.58,350.67,350.34,350.62,8001.0,345.8862,345.975,345.6494,345.9257,8001.0
2024-09-30 12:15:00,350.61,350.74,350.46,350.47,2721.0,345.9158,346.0441,345.7678,345.7777,2721.0
2024-09-30 12:20:00,350.47,350.61,350.3,350.36,16480.0,345.7777,345.9158,345.61,345.6692,16480.0
2024-09-30 12:25:00,350.36,350.38,350.07,350.07,11881.0,345.6692,345.6889,345.3831,345.3831,11881.0
2024-09-30 12:30:00,350.08,350.88,350.0,350.75,14728.0,345.3929,346.1822,345.314,346.0539,14728.0
2024-09-30 12:35:00,350.94,351.02,350.68,350.86,7082.0,346.2414,346.3203,345.9849,346.1625,7082.0
2024-09-30 12:40:00,350.93,350.93,350.71,350.77,2002.0,346.2315,346.2315,346.0145,346.0737,2002.0
2024-09-30 12:45:00,350.76,351.1,350.76,350.88,4012.0,346.0638,346.3993,346.0638,346.1822,4012.0
2024-09-30 12:50:00,350.74,351.06,350.74,351.0,9979.0,346.0441,346.3598,346.0441,346.3006,9979.0
2024-09-30 12:55:00,351.02,351.04,350.67,350.78,7901.0,346.3203,346.3401,345.975,346.0835,7901.0
2024-09-30 13:00:00,350.85,350.85,350.27,350.38,17096.0,346.1526,346.1526,345.5804,345.6889,17096.0
2024-09-30 13:05:00,350.38,350.94,350.25,350.93,36557.0,345.6889,346.2414,345.5606,346.2315,36557.0
2024-09-30 13:10:00,351.09,351.17,350.69,350.76,6632.0,346.3894,346.4683,345.9948,346.0638,6632.0
2024-09-30 13:15:00,350.68,350.92,350.68,350.88,2426.0,345.9849,346.2217,345.9849,346.1822,2426.0
2024-09-30 13:20:00,350.81,351.17,350.71,351.12,2768.0,346.1131,346.4683,346.0145,346.419,2768.0
2024-09-30 13:25:00,351.16,351.16,350.82,350.82,3334.0,346.4585,346.4585,346.123,346.123,3334.0
2024-09-30 13:30:00,350.85,351.03,350.74,350.9,6803.0,346.1526,346.3302,346.0441,346.2019,6803.0
2024-09-30 13:35:00,350.88,351.01,350.74,350.78,6522.0,346.1822,346.3105,346.0441,346.0835,6522.0
2024-09-30 13:40:00,350.85,351.28,350.84,351.28,5455.0,346.1526,346.5769,346.1427,346.5769,5455.0
2024-09-30 13:45:00,351.1,351.17,350.7,350.83,4276.0,346.3993,346.4683,346.0046,346.1329,4276.0
2024-09-30 13:50:00,350.83,350.85,350.72,350.85,3400.0,346.1329,346.1526,346.0243,346.1526,3400.0
2024-09-30 13:55:00,350.85,350.92,350.59,350.86,7580.0,346.1526,346.2217,345.8961,346.1625,7580.0
2024-09-30 14:00:00,350.86,351.09,350.86,351.02,4352.0,346.1625,346.3894,346.1625,346.3203,4352.0
2024-09-30 14:05:00,351.13,351.19,351.0,351.1,2214.0,346.4289,346.4881,346.3006,346.3993,2214.0
2024-09-30 14:10:00,351.18,351.18,350.92,350.92,5950.0,346.4782,346.4782,346.2217,346.2217,5950.0
2024-09-30 14:15:00,350.92,350.92,349.77,350.0,25216.0,346.2217,346.2217,345.0871,345.314,25216.0
2024-09-30 14:20:00,350.0,350.06,349.51,349.7,13922.0,345.314,345.3732,344.8305,345.018,13922.0
2024-09-30 14:25:00,349.79,350.68,349.75,350.68,9997.0,345.1068,345.9849,345.0673,345.9849,9997.0
2024-09-30 14:30:00,350.67,350.97,350.4,350.74,6437.0,345.975,346.271,345.7086,346.0441,6437.0
2024-09-30 14:35:00,350.67,351.18,350.64,351.03,4685.0,345.975,346.4782,345.9454,346.3302,4685.0
2024-09-30 14:40:00,351.15,351.25,350.86,351.0,7560.0,346.4486,346.5473,346.1625,346.3006,7560.0
2024-09-30 14:45:00,351.0,351.26,350.86,351.0,4389.0,346.3006,346.5571,346.1625,346.3006,4389.0
2024-09-30 14:50:00,351.02,351.07,350.79,350.88,2931.0,346.3203,346.3697,346.0934,346.1822,2931.0
2024-09-30 14:55:00,351.05,351.06,350.66,350.66,1967.0,346.3499,346.3598,345.9652,345.9652,1967.0
2024-09-30 15:00:00,350.61,350.7,350.33,350.49,5357.0,345.9158,346.0046,345.6396,345.7974,5357.0
2024-09-30 15:05:00,350.61,351.03,350.48,350.89,5901.0,345.9158,346.3302,345.7876,346.1921,5901.0
2024-09-30 15:10:00,350.89,351.09,350.79,351.02,3841.0,346.1921,346.3894,346.0934,346.3203,3841.0
2024-09-30 15:15:00,351.1,351.45,350.98,351.36,4760.0,346.3993,346.7446,346.2809,346.6558,4760.0
2024-09-30 15:20:00,351.29,351.53,351.19,351.43,8950.0,346.5867,346.8235,346.4881,346.7248,8950.0
2024-09-30 15:25:00,351.48,351.53,351.3,351.47,4494.0,346.7742,346.8235,346.5966,346.7643,4494.0
2024-09-30 15:30:00,351.47,351.81,351.42,351.62,18795.0,346.7643,347.0998,346.715,346.9123,18795.0
2024-09-30 15:35:00,351.62,351.71,351.32,351.34,11675.0,346.9123,347.0011,346.6163,346.636,11675.0
2024-09-30 15:40:00,351.42,352.19,351.37,352.19,14410.0,346.715,347.4747,346.6656,347.4747,14410.0
2024-09-30 15:45:00,352.15,352.75,352.14,352.49,15367.0,347.4352,348.0272,347.4253,347.7707,15367.0
2024-09-30 15:50:00,352.64,353.32,352.22,353.29,25716.0,347.9186,348.5895,347.5043,348.5599,25716.0
2024-09-30 15:55:00,353.37,354.06,353.26,353.48,136816.0,348.6389,349.3196,348.5303,348.7474,136816.0
2024-10-01 09:30:00,354.99,354.99,352.21,352.21,50793.0,350.2372,350.2372,347.4944,347.4944,50793.0
2024-10-01 09:35:00,352.12,352.92,350.32,352.54,24658.0,347.4056,348.1949,345.6297,347.82,24658.0
2024-10-01 09:40:00,352.54,353.49,351.9,352.85,5777.0,347.82,348.7573,347.1885,348.1258,5777.0
2024-10-01 09:45:00,352.76,353.13,351.58,352.34,6517.0,348.037,348.4021,346.8728,347.6227,6517.0
2024-10-01 09:50:00,352.21,352.53,351.53,352.18,14621.0,347.4944,347.8101,346.8235,347.4648,14621.0
2024-10-01 09:55:00,351.99,352.59,351.68,352.59,9522.0,347.2773,347.8693,346.9715,347.8693,9522.0
2024-10-01 10:00:00,352.42,353.16,352.29,353.04,10708.0,347.7016,348.4317,347.5733,348.3133,10708.0
2024-10-01 10:05:00,352.94,353.23,351.92,351.92,12644.0,348.2146,348.5007,347.2083,347.2083,12644.0
2024-10-01 10:10:00,352.06,352.35,351.78,352.16,16672.0,347.3464,347.6325,347.0702,347.4451,16672.0
2024-10-01 10:15:00,351.98,352.1,351.68,351.81,7172.0,347.2675,347.3859,346.9715,347.0998,7172.0
2024-10-01 10:20:00,352.01,352.59,351.83,352.31,7877.0,347.2971,347.8693,347.1195,347.5931,7877.0
2024-10-01 10:25:00,352.11,352.28,351.79,351.98,8779.0,347.3957,347.5635,347.08,347.2675,8779.0
2024-10-01 10:30:00,351.93,351.93,350.76,350.92,19432.0,347.2181,347.2181,346.0638,346.2217,19432.0
2024-10-01 10:35:00,351.0,351.83,350.85,351.61,15795.0,346.3006,347.1195,346.1526,346.9024,15795.0
2024-10-01 10:40:00,351.55,351.99,351.18,351.18,7241.0,346.8432,347.2773,346.4782,346.4782,7241.0
2024-10-01 10:45:00,351.19,351.47,350.41,350.41,5509.0,346.4881,346.7643,345.7185,345.7185,5509.0
2024-10-01 10:50:00,350.42,350.65,350.07,350.33,4548.0,345.7284,345.9553,345.3831,345.6396,4548.0
2024-10-01 10:55:00,350.37,350.49,349.9,350.35,16254.0,345.679,345.7974,345.2153,345.6593,16254.0
2024-10-01 11:00:00,350.34,350.82,350.16,350.69,4928.0,345.6494,346.123,345.4718,345.9948,4928.0
2024-10-01 11:05:00,350.77,350.77,350.22,350.3,13404.0,346.0737,346.0737,345.531,345.61,13404.0
2024-10-01 11:10:00,350.12,350.48,350.12,350.41,3282.0,345.4324,345.7876,345.4324,345.7185,3282.0
2024-10-01 11:15:00,350.29,351.01,350.09,351.01,12775.0,345.6001,346.3105,345.4028,346.3105,12775.0
2024-10-01 11:20:00,351.09,351.25,350.94,351.2,7666.0,346.3894,346.5473,346.2414,346.4979,7666.0
2024-10-01 11:25:00,351.05,351.79,351.05,351.64,12202.0,346.3499,347.08,346.3499,346.932,12202.0
2024-10-01 11:30:00,351.54,351.9,351.33,351.79,10168.0,346.8334,347.1885,346.6262,347.08,10168.0
2024-10-01 11:35:00,351.85,352.08,351.39,351.92,9982.0,347.1392,347.3661,346.6854,347.2083,9982.0
2024-10-01 11:40:00,352.09,352.8,352.04,352.36,7865.0,347.376,348.0765,347.3267,347.6424,7865.0
2024-10-01 11:45:00,352.66,352.66,352.25,352.39,3433.0,347.9384,347.9384,347.5339,347.672,3433.0
2024-10-01 11:50:00,352.24,352.7,352.24,352.55,5022.0,347.524,347.9778,347.524,347.8298,5022.0
2024-10-01 11:55:00,352.66,352.8,352.07,352.17,9435.0,347.9384,348.0765,347.3563,347.4549,9435.0
2024-10-01 12:00:00,352.16,352.19,351.73,352.19,7444.0,347.4451,347.4747,347.0208,347.4747,7444.0
2024-10-01 12:05:00,352.2,352.28,351.84,351.96,9131.0,347.4845,347.5635,347.1294,347.2477,9131.0
2024-10-01 12:10:00,352.03,352.08,351.67,351.68,8711.0,347.3168,347.3661,346.9616,346.9715,8711.0
2024-10-01 12:15:00,351.78,351.78,351.42,351.56,7702.0,347.0702,347.0702,346.715,346.8531,7702.0
2024-10-01 12:20:00,351.56,351.89,351.56,351.78,2576.0,346.8531,347.1787,346.8531,347.0702,2576.0
2024-10-01 12:25:00,351.77,352.0,351.42,351.99,6655.0,347.0603,347.2872,346.715,347.2773,6655.0
2024-10-01 12:30:00,351.99,352.25,351.29,351.96,11315.0,347.2773,347.5339,346.5867,347.2477,11315.0
2024-10-01 12:35:00,351.88,351.99,351.33,351.33,2681.0,347.1688,347.2773,346.6262,346.6262,2681.0
2024-10-01 12:40:00,351.46,351.46,350.82,350.98,2211.0,346.7544,346.7544,346.123,346.2809,2211.0
2024-10-01 12:45:00,350.92,350.92,350.26,350.45,7468.0,346.2217,346.2217,345.5705,345.758,7468.0
2024-10-01 12:50:00,350.48,351.14,350.47,351.0,13824.0,345.7876,346.4387,345.7777,346.3006,13824.0
2024-10-01 12:55:00,350.87,351.35,350.27,351.2,5936.0,346.1723,346.6459,345.5804,346.4979,5936.0
2024-10-01 13:00:00,350.76,351.04,350.38,350.38,2589.0,346.0638,346.3401,345.6889,345.6889,2589.0
2024-10-01 13:05:00,350.4,350.63,350.2,350.56,4293.0,345.7086,345.9356,345.5113,345.8665,4293.0
2024-10-01 13:10:00,350.69,350.78,350.38,350.59,5015.0,345.9948,346.0835,345.6889,345.8961,5015.0
2024-10-01 13:15:00,350.43,350.43,349.97,350.27,2283.0,345.7382,345.7382,345.2844,345.5804,2283.0
2024-10-01 13:20:00,350.21,350.4,350.02,350.34,4036.0,345.5212,345.7086,345.3337,345.6494,4036.0
2024-10-01 13:25:00,350.13,350.59,349.96,350.59,8471.0,345.4422,345.8961,345.2745,345.8961,8471.0
2024-10-01 13:30:00,350.38,351.12,350.23,350.97,9547.0,345.6889,346.419,345.5409,346.271,9547.0
2024-10-01 13:35:00,350.76,351.03,350.49,350.69,6977.0,346.0638,346.3302,345.7974,345.9948,6977.0
2024-10-01 13:40:00,350.67,350.99,350.3,350.98,19295.0,345.975,346.2907,345.61,346.2809,19295.0
2024-10-01 13:45:00,351.09,351.27,350.89,350.89,3899.0,346.3894,346.567,346.1921,346.1921,3899.0
2024-10-01 13:50:00,350.99,351.17,350.83,351.17,1063.0,346.2907,346.4683,346.1329,346.4683,1063.0
2024-10-01 13:55:00,351.17,351.69,351.14,351.69,4679.0,346.4683,346.9814,346.4387,346.9814,4679.0
2024-10-01 14:00:00,351.73,352.1,351.69,352.1,7673.0,347.0208,347.3859,346.9814,347.3859,7673.0
2024-10-01 14:05:00,352.08,352.5,351.89,352.5,11933.0,347.3661,347.7805,347.1787,347.7805,11933.0
2024-10-01 14:10:00,352.39,352.59,352.22,352.56,8399.0,347.672,347.8693,347.5043,347.8397,8399.0
2024-10-01 14:15:00,352.51,352.81,352.48,352.68,9094.0,347.7904,348.0864,347.7608,347.9581,9094.0
2024-10-01 14:20:00,352.59,352.81,352.5,352.81,5462.0,347.8693,348.0864,347.7805,348.0864,5462.0
2024-10-01 14:25:00,352.89,353.01,352.63,352.86,14231.0,348.1653,348.2837,347.9088,348.1357,14231.0
2024-10-01 14:30:00,352.79,352.98,352.41,352.55,13959.0,348.0666,348.2541,347.6917,347.8298,13959.0
2024-10-01 14:35:00,352.54,352.56,351.99,352.27,6745.0,347.82,347.8397,347.2773,347.5536,6745.0
2024-10-01 14:40:00,352.22,352.31,351.95,352.18,4218.0,347.5043,347.5931,347.2379,347.4648,4218.0
2024-10-01 14:45:00,352.08,352.32,351.84,351.84,8895.0,347.3661,347.6029,347.1294,347.1294,8895.0
2024-10-01 14:50:00,351.94,352.3,351.85,351.99,9050.0,347.228,347.5832,347.1392,347.2773,9050.0
2024-10-01 14:55:00,351.98,352.15,351.84,351.99,5431.0,347.2675,347.4352,347.1294,347.2773,5431.0
2024-10-01 15:00:00,351.96,352.01,351.59,351.72,8168.0,347.2477,347.2971,346.8827,347.011,8168.0
2024-10-01 15:05:00,351.74,351.95,351.66,351.82,5098.0,347.0307,347.2379,346.9518,347.1096,5098.0
2024-10-01 15:10:00,351.95,351.98,351.6,351.6,7888.0,347.2379,347.2675,346.8926,346.8926,7888.0
2024-10-01 15:15:00,351.73,351.94,351.55,351.94,6226.0,347.0208,347.228,346.8432,347.228,6226.0
2024-10-01 15:20:00,351.86,352.33,351.85,352.3,8992.0,347.1491,347.6128,347.1392,347.5832,8992.0
2024-10-01 15:25:00,352.19,352.92,352.19,352.9,20417.0,347.4747,348.1949,347.4747,348.1752,20417.0
2024-10-01 15:30:00,352.9,352.91,352.58,352.82,22691.0,348.1752,348.185,347.8594,348.0962,22691.0
2024-10-01 15:35:00,352.63,352.91,352.34,352.67,26849.0,347.9088,348.185,347.6227,347.9482,26849.0
2024-10-01 15:40:00,352.74,353.32,352.6,352.65,31183.0,348.0173,348.5895,347.8792,347.9285,31183.0
2024-10-01 15:45:00,352.6,352.89,352.49,352.64,11483.0,347.8792,348.1653,347.7707,347.9186,11483.0
2024-10-01 15:50:00,352.55,353.06,352.25,352.36,41412.0,347.8298,348.333,347.5339,347.6424,41412.0
2024-10-01 15:55:00,352.26,352.73,351.81,352.13,83587.0,347.5437,348.0074,347.0998,347.4155,83587.0
2024-10-02 09:30:00,352.71,353.2,351.34,351.69,48000.0,347.9877,348.4711,346.636,346.9814,48000.0
2024-10-02 09:35:00,351.79,353.01,351.79,351.92,10655.0,347.08,348.2837,347.08,347.2083,10655.0
2024-10-02 09:40:00,351.89,353.05,351.35,352.88,10620.0,347.1787,348.3232,346.6459,348.1554,10620.0
2024-10-02 09:45:00,353.14,354.73,352.89,354.58,11034.0,348.4119,349.9807,348.1653,349.8327,11034.0
2024-10-02 09:50:00,354.68,355.28,354.52,355.11,27128.0,349.9313,350.5233,349.7735,350.3556,27128.0
2024-10-02 09:55:00,354.94,354.94,354.0,354.14,14530.0,350.1878,350.1878,349.2604,349.3986,14530.0
2024-10-02 10:00:00,354.17,354.58,353.86,354.38,17246.0,349.4282,349.8327,349.1223,349.6353,17246.0
2024-10-02 10:05:00,354.45,354.85,354.16,354.85,11343.0,349.7044,350.0991,349.4183,350.0991,11343.0
2024-10-02 10:10:00,354.98,354.98,354.44,354.55,17558.0,350.2273,350.2273,349.6945,349.8031,17558.0
2024-10-02 10:15:00,354.63,354.64,353.62,354.18,12771.0,349.882,349.8919,348.8855,349.438,12771.0
2024-10-02 10:20:00,354.23,354.29,353.81,353.9,11018.0,349.4874,349.5466,349.073,349.1618,11018.0
2024-10-02 10:25:00,353.94,354.76,353.93,354.46,15343.0,349.2012,350.0103,349.1914,349.7143,15343.0
2024-10-02 10:30:00,354.55,354.67,353.78,354.52,10781.0,349.8031,349.9215,349.0434,349.7735,10781.0
2024-10-02 10:35:00,354.38,355.0,354.38,354.79,10828.0,349.6353,350.247,349.6353,350.0399,10828.0
2024-10-02 10:40:00,354.84,355.33,354.72,354.73,7955.0,350.0892,350.5726,349.9708,349.9807,7955.0
2024-10-02 10:45:00,354.64,354.96,354.25,354.77,4976.0,349.8919,350.2076,349.5071,350.0201,4976.0
2024-10-02 10:50:00,354.88,354.88,353.87,353.94,6836.0,350.1287,350.1287,349.1322,349.2012,6836.0
2024-10-02 10:55:00,354.19,354.93,354.08,354.66,6587.0,349.4479,350.178,349.3394,349.9116,6587.0
2024-10-02 11:00:00,354.83,355.22,354.72,354.74,17022.0,350.0793,350.4641,349.9708,349.9905,17022.0
2024-10-02 11:05:00,354.84,355.07,354.38,354.5,12136.0,350.0892,350.3161,349.6353,349.7537,12136.0
2024-10-02 11:10:00,354.5,354.61,354.44,354.52,8432.0,349.7537,349.8623,349.6945,349.7735,8432.0
2024-10-02 11:15:00,354.63,354.88,354.36,354.56,8518.0,349.882,350.1287,349.6156,349.8129,8518.0
2024-10-02 11:20:00,354.5,354.53,354.0,354.06,4871.0,349.7537,349.7833,349.2604,349.3196,4871.0
2024-10-02 11:25:00,354.06,354.56,354.05,354.56,7276.0,349.3196,349.8129,349.3098,349.8129,7276.0
2024-10-02 11:30:00,354.57,354.78,354.4,354.55,15896.0,349.8228,350.03,349.6551,349.8031,15896.0
2024-10-02 11:35:00,354.64,354.65,354.29,354.37,6524.0,349.8919,349.9017,349.5466,349.6255,6524.0
2024-10-02 11:40:00,354.38,354.54,354.17,354.39,10041.0,349.6353,349.7932,349.4282,349.6452,10041.0
2024-10-02 11:45:00,354.4,354.64,354.33,354.61,10857.0,349.6551,349.8919,349.586,349.8623,10857.0
2024-10-02 11:50:00,354.55,354.88,354.46,354.62,15731.0,349.8031,350.1287,349.7143,349.8721,15731.0
2024-10-02 11:55:00,354.62,354.89,354.57,354.81,7717.0,349.8721,350.1385,349.8228,350.0596,7717.0
2024-10-02 12:00:00,354.8,354.8,354.52,354.66,6981.0,350.0497,350.0497,349.7735,349.9116,6981.0
2024-10-02 12:05:00,354.56,354.97,354.55,354.9,11761.0,349.8129,350.2174,349.8031,350.1484,11761.0
2024-10-02 12:10:00,354.97,355.19,354.58,354.61,11990.0,350.2174,350.4345,349.8327,349.8623,11990.0
2024-10-02 12:15:00,354.73,354.73,354.33,354.37,9874.0,349.9807,349.9807,349.586,349.6255,9874.0
2024-10-02 12:20:00,354.37,354.87,354.28,354.87,6605.0,349.6255,350.1188,349.5367,350.1188,6605.0
2024-10-02 12:25:00,354.9,355.12,354.74,354.93,9322.0,350.1484,350.3654,349.9905,350.178,9322.0
2024-10-02 12:30:00,354.77,354.78,354.49,354.51,5766.0,350.0201,350.03,349.7439,349.7636,5766.0
2024-10-02 12:35:00,354.51,354.69,354.44,354.64,5161.0,349.7636,349.9412,349.6945,349.8919,5161.0
2024-10-02 12:40:00,354.65,354.65,354.36,354.48,6892.0,349.9017,349.9017,349.6156,349.734,6892.0
2024-10-02 12:45:00,354.48,355.0,354.4,354.98,15221.0,349.734,350.247,349.6551,350.2273,15221.0
2024-10-02 12:50:00,354.97,355.12,354.85,355.0,8527.0,350.2174,350.3654,350.0991,350.247,8527.0
2024-10-02 12:55:00,355.0,355.03,354.54,354.54,22563.0,350.247,350.2766,349.7932,349.7932,22563.0
2024-10-02 13:00:00,354.49,354.74,354.12,354.65,9399.0,349.7439,349.9905,349.3788,349.9017,9399.0
2024-10-02 13:05:00,354.69,355.13,354.66,355.13,37860.0,349.9412,350.3753,349.9116,350.3753,37860.0
2024-10-02 13:10:00,355.03,355.12,354.6,355.08,35964.0,350.2766,350.3654,349.8524,350.326,35964.0
2024-10-02 13:15:00,355.06,355.06,354.93,355.02,18278.0,350.3062,350.3062,350.178,350.2668,18278.0
2024-10-02 13:20:00,354.96,355.11,354.8,355.04,18122.0,350.2076,350.3556,350.0497,350.2865,18122.0
2024-10-02 13:25:00,355.03,355.38,355.0,355.19,4033.0,350.2766,350.622,350.247,350.4345,4033.0
2024-10-02 13:30:00,355.16,355.26,355.02,355.25,4567.0,350.4049,350.5036,350.2668,350.4937,4567.0
2024-10-02 13:35:00,355.21,355.59,355.08,355.48,3904.0,350.4542,350.8291,350.326,350.7206,3904.0
2024-10-02 13:40:00,355.36,355.7,355.29,355.67,3709.0,350.6022,350.9377,350.5332,350.9081,3709.0
2024-10-02 13:45:00,355.92,356.07,355.82,355.86,2706.0,351.1547,351.3027,351.0561,351.0955,2706.0
2024-10-02 13:50:00,355.89,356.1,355.81,355.99,6359.0,351.1251,351.3323,351.0462,351.2238,6359.0
2024-10-02 13:55:00,356.0,356.08,355.86,356.01,3696.0,351.2337,351.3126,351.0955,351.2435,3696.0
2024-10-02 14:00:00,356.01,356.34,355.96,356.34,3805.0,351.2435,351.5691,351.1942,351.5691,3805.0
2024-10-02 14:05:00,356.3,356.44,356.14,356.21,4359.0,351.5296,351.6678,351.3718,351.4408,4359.0
2024-10-02 14:10:00,356.21,356.44,356.21,356.43,2454.0,351.4408,351.6678,351.4408,351.6579,2454.0
2024-10-02 14:15:00,356.42,356.51,356.07,356.08,6499.0,351.648,351.7368,351.3027,351.3126,6499.0
2024-10-02 14:20:00,356.08,356.25,355.81,355.88,9078.0,351.3126,351.4803,351.0462,351.1153,9078.0
2024-10-02 14:25:00,355.83,356.24,355.74,356.24,16384.0,351.0659,351.4704,350.9771,351.4704,16384.0
2024-10-02 14:30:00,356.15,356.44,356.14,356.3,5195.0,351.3816,351.6678,351.3718,351.5296,5195.0
2024-10-02 14:35:00,356.39,356.52,356.2,356.52,4851.0,351.6184,351.7467,351.431,351.7467,4851.0
2024-10-02 14:40:00,356.47,356.6,356.24,356.34,6599.0,351.6974,351.8256,351.4704,351.5691,6599.0
2024-10-02 14:45:00,356.34,356.55,356.25,356.45,3449.0,351.5691,351.7763,351.4803,351.6776,3449.0
2024-10-02 14:50:00,356.54,356.63,356.23,356.32,10464.0,351.7664,351.8552,351.4606,351.5494,10464.0
2024-10-02 14:55:00,356.19,356.36,356.19,356.36,7710.0,351.4211,351.5888,351.4211,351.5888,7710.0
2024-10-02 15:00:00,356.36,356.67,356.33,356.62,9639.0,351.5888,351.8947,351.5592,351.8454,9639.0
2024-10-02 15:05:00,356.62,356.9,356.54,356.9,6943.0,351.8454,352.1216,351.7664,352.1216,6943.0
2024-10-02 15:10:00,356.83,357.19,356.82,357.05,20585.0,352.0525,352.4077,352.0427,352.2696,20585.0
2024-10-02 15:15:00,357.09,357.12,356.87,356.9,9050.0,352.3091,352.3387,352.092,352.1216,9050.0
2024-10-02 15:20:00,357.0,357.0,356.69,356.82,12565.0,352.2203,352.2203,351.9144,352.0427,12565.0
2024-10-02 15:25:00,356.86,356.96,356.7,356.82,7564.0,352.0821,352.1808,351.9243,352.0427,7564.0
2024-10-02 15:30:00,356.76,356.76,356.28,356.44,9349.0,351.9835,351.9835,351.5099,351.6678,9349.0
2024-10-02 15:35:00,356.44,356.53,356.02,356.06,8938.0,351.6678,351.7566,351.2534,351.2929,8938.0
2024-10-02 15:40:00,356.07,356.11,355.82,356.05,13580.0,351.3027,351.3422,351.0561,351.283,13580.0
2024-10-02 15:45:00,356.1,356.41,356.09,356.18,16111.0,351.3323,351.6382,351.3225,351.4112,16111.0
2024-10-02 15:50:00,356.24,356.43,355.89,356.02,25765.0,351.4704,351.6579,351.1251,351.2534,25765.0
2024-10-02 15:55:00,356.02,356.47,355.85,356.33,90930.0,351.2534,351.6974,351.0857,351.5592,90930.0
2024-10-03 09:30:00,359.55,361.37,359.32,360.71,129560.0,354.7361,356.5318,354.5092,355.8806,129560.0
2024-10-03 09:35:00,360.42,360.97,359.7,360.4,39783.0,355.5945,356.1371,354.8841,355.5747,39783.0
2024-10-03 09:40:00,360.28,360.91,360.05,360.42,29008.0,355.4564,356.0779,355.2294,355.5945,29008.0
2024-10-03 09:45:00,360.44,361.32,360.28,360.85,31808.0,355.6142,356.4824,355.4564,356.0187,31808.0
2024-10-03 09:50:00,360.6,361.22,360.0,360.79,20397.0,355.7721,356.3838,355.1801,355.9595,20397.0
2024-10-03 09:55:00,360.93,362.15,360.93,361.44,33453.0,356.0977,357.3013,356.0977,356.6008,33453.0
2024-10-03 10:00:00,361.68,362.27,361.22,361.87,18478.0,356.8376,357.4197,356.3838,357.0251,18478.0
2024-10-03 10:05:00,362.22,362.65,361.92,362.65,50101.0,357.3704,357.7946,357.0744,357.7946,50101.0
2024-10-03 10:10:00,362.57,363.2,361.62,362.11,43735.0,357.7157,358.3373,356.7784,357.2619,43735.0
2024-10-03 10:15:00,362.15,363.2,361.87,362.94,13582.0,357.3013,358.3373,357.0251,358.0807,13582.0
2024-10-03 10:20:00,362.82,363.21,362.2,362.43,20588.0,357.9623,358.3471,357.3506,357.5776,20588.0
2024-10-03 10:25:00,362.56,362.87,362.18,362.18,13608.0,357.7058,358.0117,357.3309,357.3309,13608.0
2024-10-03 10:30:00,362.17,363.51,361.82,363.12,22882.0,357.321,358.6431,356.9757,358.2583,22882.0
2024-10-03 10:35:00,362.96,363.57,362.92,363.36,17094.0,358.1005,358.7023,358.061,358.4951,17094.0
2024-10-03 10:40:00,363.62,363.68,362.19,362.56,36932.0,358.7516,358.8108,357.3408,357.7058,36932.0
2024-10-03 10:45:00,362.56,363.99,362.23,363.49,68943.0,357.7058,359.1167,357.3802,358.6234,68943.0
2024-10-03 10:50:00,363.26,364.45,363.26,363.97,35220.0,358.3965,359.5705,358.3965,359.0969,35220.0
2024-10-03 10:55:00,364.06,364.06,362.49,362.65,19287.0,359.1857,359.1857,357.6368,357.7946,19287.0
2024-10-03 11:00:00,362.72,362.78,361.72,362.17,22638.0,357.8637,357.9229,356.8771,357.321,22638.0
2024-10-03 11:05:00,362.33,362.78,361.75,361.97,20238.0,357.4789,357.9229,356.9067,357.1237,20238.0
2024-10-03 11:10:00,361.98,362.24,361.89,362.15,10579.0,357.1336,357.3901,357.0448,357.3013,10579.0
2024-10-03 11:15:00,362.16,362.63,361.81,361.81,16392.0,357.3112,357.7749,356.9659,356.9659,16392.0
2024-10-03 11:20:00,361.94,362.48,361.81,362.41,16270.0,357.0941,357.6269,356.9659,357.5578,16270.0
2024-10-03 11:25:00,362.38,362.42,361.71,361.71,11088.0,357.5282,357.5677,356.8672,356.8672,11088.0
2024-10-03 11:30:00,361.83,362.31,361.71,362.03,10821.0,356.9856,357.4592,356.8672,357.1829,10821.0
2024-10-03 11:35:00,362.16,362.57,361.91,361.91,17627.0,357.3112,357.7157,357.0645,357.0645,17627.0
2024-10-03 11:40:00,361.91,362.69,361.91,362.69,9551.0,357.0645,357.8341,357.0645,357.8341,9551.0
2024-10-03 11:45:00,362.47,362.63,362.13,362.13,9610.0,357.617,357.7749,357.2816,357.2816,9610.0
2024-10-03 11:50:00,362.15,362.45,362.15,362.29,7913.0,357.3013,357.5973,357.3013,357.4394,7913.0
2024-10-03 11:55:00,362.31,362.47,361.91,362.04,12394.0,357.4592,357.617,357.0645,357.1928,12394.0
2024-10-03 12:00:00,362.07,362.27,361.99,362.0,12514.0,357.2224,357.4197,357.1435,357.1533,12514.0
2024-10-03 12:05:00,361.99,362.53,361.99,362.43,6055.0,357.1435,357.6762,357.1435,357.5776,6055.0
2024-10-03 12:10:00,362.36,362.48,362.25,362.41,5217.0,357.5085,357.6269,357.4,357.5578,5217.0
2024-10-03 12:15:00,362.41,363.3,362.36,363.28,25393.0,357.5578,358.4359,357.5085,358.4162,25393.0
2024-10-03 12:20:00,363.37,364.27,363.36,364.23,34337.0,358.505,359.3929,358.4951,359.3535,34337.0
2024-10-03 12:25:00,364.14,364.15,363.38,363.61,24453.0,359.2647,359.2745,358.5148,358.7418,24453.0
2024-10-03 12:30:00,363.43,363.73,363.15,363.3,11375.0,358.5642,358.8602,358.2879,358.4359,11375.0
2024-10-03 12:35:00,363.3,363.39,362.36,362.36,6792.0,358.4359,358.5247,357.5085,357.5085,6792.0
2024-10-03 12:40:00,362.31,362.34,361.8,362.16,22364.0,357.4592,357.4888,356.956,357.3112,22364.0
2024-10-03 12:45:00,362.26,362.26,361.35,361.56,7138.0,357.4098,357.4098,356.512,356.7192,7138.0
2024-10-03 12:50:00,361.68,361.87,361.41,361.72,12483.0,356.8376,357.0251,356.5712,356.8771,12483.0
2024-10-03 12:55:00,361.79,362.06,361.71,361.86,5644.0,356.9461,357.2125,356.8672,357.0152,5644.0
2024-10-03 13:00:00,361.96,361.96,361.27,361.62,14229.0,357.1139,357.1139,356.4331,356.7784,14229.0
2024-10-03 13:05:00,361.69,361.79,361.52,361.75,15614.0,356.8475,356.9461,356.6798,356.9067,15614.0
2024-10-03 13:10:00,361.75,362.26,361.64,361.64,26415.0,356.9067,357.4098,356.7981,356.7981,26415.0
2024-10-03 13:15:00,361.61,361.91,361.61,361.76,6931.0,356.7685,357.0645,356.7685,356.9165,6931.0
2024-10-03 13:20:00,361.75,362.38,361.65,362.23,17035.0,356.9067,357.5282,356.808,357.3802,17035.0
2024-10-03 13:25:00,362.15,362.56,361.95,362.19,19381.0,357.3013,357.7058,357.104,357.3408,19381.0
2024-10-03 13:30:00,362.07,362.38,362.0,362.19,9643.0,357.2224,357.5282,357.1533,357.3408,9643.0
2024-10-03 13:35:00,362.25,362.29,361.89,361.96,14872.0,357.4,357.4394,357.0448,357.1139,14872.0
2024-10-03 13:40:00,361.94,362.23,361.78,362.23,9460.0,357.0941,357.3802,356.9363,357.3802,9460.0
2024-10-03 13:45:00,362.09,362.27,361.88,361.93,15821.0,357.2421,357.4197,357.0349,357.0843,15821.0
2024-10-03 13:50:00,361.9,362.02,361.61,361.86,23725.0,357.0547,357.1731,356.7685,357.0152,23725.0
2024-10-03 13:55:00,361.84,361.95,361.75,361.78,8739.0,356.9955,357.104,356.9067,356.9363,8739.0
2024-10-03 14:00:00,361.78,361.99,361.65,361.99,19925.0,356.9363,357.1435,356.808,357.1435,19925.0
2024-10-03 14:05:00,361.96,362.35,361.93,362.05,16604.0,357.1139,357.4986,357.0843,357.2027,16604.0
2024-10-03 14:10:00,362.0,362.2,362.0,362.02,12450.0,357.1533,357.3506,357.1533,357.1731,12450.0
2024-10-03 14:15:00,362.05,362.59,362.0,362.56,17388.0,357.2027,357.7354,357.1533,357.7058,17388.0
2024-10-03 14:20:00,362.59,362.67,361.96,362.19,19007.0,357.7354,357.8144,357.1139,357.3408,19007.0
2024-10-03 14:25:00,362.19,362.27,361.94,361.94,10353.0,357.3408,357.4197,357.0941,357.0941,10353.0
2024-10-03 14:30:00,361.93,362.07,361.81,362.07,17050.0,357.0843,357.2224,356.9659,357.2224,17050.0
2024-10-03 14:35:00,362.07,362.38,362.03,362.36,13988.0,357.2224,357.5282,357.1829,357.5085,13988.0
2024-10-03 14:40:00,362.4,362.62,362.28,362.34,15067.0,357.548,357.765,357.4296,357.4888,15067.0
2024-10-03 14:45:00,362.32,362.49,362.06,362.12,16787.0,357.469,357.6368,357.2125,357.2717,16787.0
2024-10-03 14:50:00,362.01,362.46,362.0,362.14,15809.0,357.1632,357.6072,357.1533,357.2915,15809.0
2024-10-03 14:55:00,362.14,362.32,361.95,362.08,19005.0,357.2915,357.469,357.104,357.2323,19005.0
2024-10-03 15:00:00,362.03,362.08,361.85,362.08,23613.0,357.1829,357.2323,357.0053,357.2323,23613.0
2024-10-03 15:05:00,362.06,362.11,361.76,361.82,19416.0,357.2125,357.2619,356.9165,356.9757,19416.0
2024-10-03 15:10:00,361.81,361.86,361.36,361.36,20376.0,356.9659,357.0152,356.5219,356.5219,20376.0
2024-10-03 15:15:00,361.4,361.4,360.83,361.21,20139.0,356.5614,356.5614,355.999,356.3739,20139.0
2024-10-03 15:20:00,361.19,361.26,360.95,360.99,20099.0,356.3542,356.4232,356.1174,356.1568,20099.0
2024-10-03 15:25:00,360.98,361.09,360.3,360.34,26780.0,356.147,356.2555,355.4761,355.5155,26780.0
2024-10-03 15:30:00,360.24,360.63,360.1,360.56,50767.0,355.4169,355.8017,355.2788,355.7326,50767.0
2024-10-03 15:35:00,360.5,360.85,360.48,360.81,31494.0,355.6734,356.0187,355.6537,355.9793,31494.0
2024-10-03 15:40:00,360.83,360.99,360.75,360.86,45653.0,355.999,356.1568,355.9201,356.0286,45653.0
2024-10-03 15:45:00,360.89,361.28,360.89,361.16,42172.0,356.0582,356.443,356.0582,356.3246,42172.0
2024-10-03 15:50:00,361.12,361.28,360.83,361.0,87561.0,356.2851,356.443,355.999,356.1667,87561.0
2024-10-03 15:55:00,361.09,361.44,360.96,361.26,201114.0,356.2555,356.6008,356.1272,356.4232,201114.0
2024-10-04 09:30:00,364.2,367.46,364.2,366.85,114674.0,359.3239,362.5402,359.3239,361.9384,114674.0
2024-10-04 09:35:00,367.79,367.79,365.63,366.18,25793.0,362.8658,362.8658,360.7347,361.2774,25793.0
2024-10-04 09:40:00,366.18,366.41,365.47,365.67,16574.0,361.2774,361.5043,360.5769,360.7742,16574.0
2024-10-04 09:45:00,365.67,366.5,365.61,365.78,21041.0,360.7742,361.5931,360.715,360.8827,21041.0
2024-10-04 09:50:00,365.79,366.59,365.7,366.43,9173.0,360.8926,361.6819,360.8038,361.524,9173.0
2024-10-04 09:55:00,366.24,366.66,365.48,366.22,19375.0,361.3366,361.7509,360.5867,361.3168,19375.0
2024-10-04 10:00:00,366.14,366.74,365.68,366.07,56136.0,361.2379,361.8299,360.7841,361.1688,56136.0
2024-10-04 10:05:00,365.95,366.88,365.79,366.07,17559.0,361.0504,361.968,360.8926,361.1688,17559.0
2024-10-04 10:10:00,365.77,366.35,365.28,366.25,8425.0,360.8728,361.4451,360.3894,361.3464,8425.0
2024-10-04 10:15:00,366.16,366.38,365.7,366.15,9341.0,361.2576,361.4747,360.8038,361.2478,9341.0
2024-10-04 10:20:00,366.18,366.21,365.0,365.11,12157.0,361.2774,361.307,360.1132,360.2217,12157.0
2024-10-04 10:25:00,365.12,365.32,364.0,364.75,25681.0,360.2316,360.4289,359.1265,359.8665,25681.0
2024-10-04 10:30:00,364.44,365.15,363.48,363.6,30802.0,359.5607,360.2612,358.6135,358.7319,30802.0
2024-10-04 10:35:00,363.85,363.85,362.57,362.57,16703.0,358.9786,358.9786,357.7157,357.7157,16703.0
2024-10-04 10:40:00,362.84,362.94,362.43,362.79,15304.0,357.9821,358.0807,357.5776,357.9327,15304.0
2024-10-04 10:45:00,362.89,363.78,362.3,363.65,27747.0,358.0314,358.9095,357.4493,358.7812,27747.0
2024-10-04 10:50:00,363.77,364.18,363.59,363.81,15201.0,358.8996,359.3041,358.722,358.9391,15201.0
2024-10-04 10:55:00,363.82,363.82,362.93,363.29,44132.0,358.949,358.949,358.0709,358.4261,44132.0
2024-10-04 11:00:00,363.21,363.86,363.07,363.76,5625.0,358.3471,358.9884,358.209,358.8898,5625.0
2024-10-04 11:05:00,363.74,364.0,363.6,363.89,10806.0,358.87,359.1265,358.7319,359.018,10806.0
2024-10-04 11:10:00,363.81,363.82,362.85,362.92,18103.0,358.9391,358.949,357.9919,358.061,18103.0
2024-10-04 11:15:00,362.9,363.04,362.15,362.15,11624.0,358.0413,358.1794,357.3013,357.3013,11624.0
2024-10-04 11:20:00,362.0,362.0,360.83,361.2,7560.0,357.1533,357.1533,355.999,356.364,7560.0
2024-10-04 11:25:00,361.18,361.53,361.02,361.18,7079.0,356.3443,356.6896,356.1864,356.3443,7079.0
2024-10-04 11:30:00,361.14,361.73,361.0,361.7,7731.0,356.3048,356.8869,356.1667,356.8573,7731.0
2024-10-04 11:35:00,361.66,362.13,361.48,361.52,18092.0,356.8179,357.2816,356.6403,356.6798,18092.0
2024-10-04 11:40:00,361.37,361.76,361.2,361.76,8945.0,356.5318,356.9165,356.364,356.9165,8945.0
2024-10-04 11:45:00,361.6,361.84,361.33,361.44,8870.0,356.7587,356.9955,356.4923,356.6008,8870.0
2024-10-04 11:50:00,361.44,362.38,361.33,362.32,19328.0,356.6008,357.5282,356.4923,357.469,19328.0
2024-10-04 11:55:00,362.27,362.64,362.0,362.54,9924.0,357.4197,357.7848,357.1533,357.6861,9924.0
2024-10-04 12:00:00,362.54,362.87,362.43,362.48,18161.0,357.6861,358.0117,357.5776,357.6269,18161.0
2024-10-04 12:05:00,362.64,362.73,362.16,362.55,7223.0,357.7848,357.8736,357.3112,357.696,7223.0
2024-10-04 12:10:00,362.4,362.66,362.36,362.54,2383.0,357.548,357.8045,357.5085,357.6861,2383.0
2024-10-04 12:15:00,362.55,362.64,362.22,362.25,5751.0,357.696,357.7848,357.3704,357.4,5751.0
2024-10-04 12:20:00,362.29,362.56,362.06,362.06,4895.0,357.4394,357.7058,357.2125,357.2125,4895.0
2024-10-04 12:25:00,362.04,362.3,361.94,362.3,10717.0,357.1928,357.4493,357.0941,357.4493,10717.0
2024-10-04 12:30:00,362.32,362.72,362.07,362.31,3438.0,357.469,357.8637,357.2224,357.4592,3438.0
2024-10-04 12:35:00,362.33,362.83,362.31,362.65,5408.0,357.4789,357.9722,357.4592,357.7946,5408.0
2024-10-04 12:40:00,362.45,362.64,362.38,362.57,1748.0,357.5973,357.7848,357.5282,357.7157,1748.0
2024-10-04 12:45:00,362.57,362.57,361.8,362.0,13413.0,357.7157,357.7157,356.956,357.1533,13413.0
2024-10-04 12:50:00,362.01,362.12,361.0,361.0,8131.0,357.1632,357.2717,356.1667,356.1667,8131.0
2024-10-04 12:55:00,361.35,361.52,361.14,361.25,2510.0,356.512,356.6798,356.3048,356.4134,2510.0
2024-10-04 13:00:00,361.28,361.28,360.88,361.0,3412.0,356.443,356.443,356.0483,356.1667,3412.0
2024-10-04 13:05:00,361.0,361.15,360.72,360.81,3596.0,356.1667,356.3147,355.8905,355.9793,3596.0
2024-10-04 13:10:00,360.87,361.08,360.86,361.07,1458.0,356.0385,356.2456,356.0286,356.2358,1458.0
2024-10-04 13:15:00,361.08,361.27,360.87,360.87,3289.0,356.2456,356.4331,356.0385,356.0385,3289.0
2024-10-04 13:20:00,361.06,361.06,360.4,360.79,4977.0,356.2259,356.2259,355.5747,355.9595,4977.0
2024-10-04 13:25:00,360.71,360.71,360.35,360.5,5869.0,355.8806,355.8806,355.5254,355.6734,5869.0
2024-10-04 13:30:00,360.67,360.7,360.24,360.37,6068.0,355.8411,355.8707,355.4169,355.5451,6068.0
2024-10-04 13:35:00,360.4,360.4,359.93,360.27,7253.0,355.5747,355.5747,355.111,355.4465,7253.0
2024-10-04 13:40:00,360.25,361.18,360.24,361.18,8648.0,355.4268,356.3443,355.4169,356.3443,8648.0
2024-10-04 13:45:00,361.08,361.1,360.6,360.71,5730.0,356.2456,356.2654,355.7721,355.8806,5730.0
2024-10-04 13:50:00,360.7,360.7,360.14,360.25,2450.0,355.8707,355.8707,355.3182,355.4268,2450.0
2024-10-04 13:55:00,360.26,360.42,360.26,360.3,1291.0,355.4366,355.5945,355.4366,355.4761,1291.0
2024-10-04 14:00:00,360.3,360.43,360.05,360.23,5328.0,355.4761,355.6043,355.2294,355.407,5328.0
2024-10-04 14:05:00,360.23,360.25,359.9,360.12,11026.0,355.407,355.4268,355.0814,355.2985,11026.0
2024-10-04 14:10:00,360.15,360.25,359.86,360.06,7968.0,355.3281,355.4268,355.042,355.2393,7968.0
2024-10-04 14:15:00,360.05,360.35,360.0,360.25,5930.0,355.2294,355.5254,355.1801,355.4268,5930.0
2024-10-04 14:20:00,360.23,360.58,360.04,360.58,6290.0,355.407,355.7523,355.2196,355.7523,6290.0
2024-10-04 14:25:00,360.56,360.67,360.39,360.39,2230.0,355.7326,355.8411,355.5649,355.5649,2230.0
2024-10-04 14:30:00,360.5,360.77,360.44,360.77,5657.0,355.6734,355.9398,355.6142,355.9398,5657.0
2024-10-04 14:35:00,360.69,360.81,360.21,360.21,3920.0,355.8609,355.9793,355.3873,355.3873,3920.0
2024-10-04 14:40:00,360.18,360.38,360.04,360.04,1620.0,355.3577,355.555,355.2196,355.2196,1620.0
2024-10-04 14:45:00,360.08,360.24,359.82,360.02,4530.0,355.259,355.4169,355.0025,355.1998,4530.0
2024-10-04 14:50:00,360.12,360.56,359.95,360.35,5441.0,355.2985,355.7326,355.1308,355.5254,5441.0
2024-10-04 14:55:00,360.4,360.7,360.36,360.56,3814.0,355.5747,355.8707,355.5353,355.7326,3814.0
2024-10-04 15:00:00,360.56,360.63,360.43,360.56,4830.0,355.7326,355.8017,355.6043,355.7326,4830.0
2024-10-04 15:05:00,360.56,360.69,360.44,360.62,3798.0,355.7326,355.8609,355.6142,355.7918,3798.0
2024-10-04 15:10:00,360.64,360.85,360.43,360.43,8990.0,355.8115,356.0187,355.6043,355.6043,8990.0
2024-10-04 15:15:00,360.36,360.62,360.36,360.56,6954.0,355.5353,355.7918,355.5353,355.7326,6954.0
2024-10-04 15:20:00,360.7,361.19,360.59,361.17,7466.0,355.8707,356.3542,355.7622,356.3344,7466.0
2024-10-04 15:25:00,361.23,361.4,361.19,361.31,13508.0,356.3936,356.5614,356.3542,356.4726,13508.0
2024-10-04 15:30:00,361.3,361.31,360.87,361.27,22864.0,356.4627,356.4726,356.0385,356.4331,22864.0
2024-10-04 15:35:00,360.98,361.25,360.93,361.16,6247.0,356.147,356.4134,356.0977,356.3246,6247.0
2024-10-04 15:40:00,361.17,361.55,361.1,361.41,9531.0,356.3344,356.7093,356.2654,356.5712,9531.0
2024-10-04 15:45:00,361.4,361.53,361.01,361.39,16516.0,356.5614,356.6896,356.1766,356.5515,16516.0
2024-10-04 15:50:00,361.5,362.08,361.2,361.91,27650.0,356.66,357.2323,356.364,357.0645,27650.0
2024-10-04 15:55:00,361.9,362.38,361.8,362.23,143575.0,357.0547,357.5282,356.956,357.3802,143575.0
2024-10-07 09:30:00,360.0,362.0,359.55,359.92,70386.0,355.1801,357.1533,354.7361,355.1012,70386.0
2024-10-07 09:35:00,359.85,360.42,358.56,358.94,18412.0,355.0321,355.5945,353.7594,354.1343,18412.0
2024-10-07 09:40:00,359.13,359.74,358.89,359.71,11150.0,354.3218,354.9236,354.085,354.894,11150.0
2024-10-07 09:45:00,359.71,359.71,358.89,358.89,5946.0,354.894,354.894,354.085,354.085,5946.0
2024-10-07 09:50:00,358.97,359.73,358.63,359.73,14999.0,354.1639,354.9137,353.8284,354.9137,14999.0
2024-10-07 09:55:00,359.74,359.9,358.98,359.13,5157.0,354.9236,355.0814,354.1738,354.3218,5157.0
2024-10-07 10:00:00,359.0,359.18,358.4,358.53,8203.0,354.1935,354.3711,353.6015,353.7298,8203.0
2024-10-07 10:05:00,358.81,359.19,358.81,359.13,5238.0,354.006,354.3809,354.006,354.3218,5238.0
2024-10-07 10:10:00,359.21,359.21,358.58,358.58,9088.0,354.4007,354.4007,353.7791,353.7791,9088.0
2024-10-07 10:15:00,358.81,358.9,358.46,358.8,5861.0,354.006,354.0948,353.6607,353.9962,5861.0
2024-10-07 10:20:00,358.8,359.05,358.64,359.03,9392.0,353.9962,354.2428,353.8383,354.2231,9392.0
2024-10-07 10:25:00,359.03,359.63,358.79,358.83,5984.0,354.2231,354.8151,353.9863,354.0258,5984.0
2024-10-07 10:30:00,358.75,359.02,358.69,358.96,3564.0,353.9468,354.2132,353.8876,354.154,3564.0
2024-10-07 10:35:00,359.0,359.39,358.76,359.39,5554.0,354.1935,354.5783,353.9567,354.5783,5554.0
2024-10-07 10:40:00,359.0,359.42,358.79,359.38,10918.0,354.1935,354.6079,353.9863,354.5684,10918.0
2024-10-07 10:45:00,359.38,359.94,359.21,359.78,10352.0,354.5684,355.1209,354.4007,354.963,10352.0
2024-10-07 10:50:00,359.78,359.78,359.58,359.78,6040.0,354.963,354.963,354.7657,354.963,6040.0
2024-10-07 10:55:00,359.78,360.01,358.78,358.83,22030.0,354.963,355.19,353.9764,354.0258,22030.0
2024-10-07 11:00:00,358.83,359.07,358.61,358.81,4524.0,354.0258,354.2626,353.8087,354.006,4524.0
2024-10-07 11:05:00,358.82,359.2,358.5,359.08,14149.0,354.0159,354.3908,353.7002,354.2724,14149.0
2024-10-07 11:10:00,359.09,359.35,358.91,359.09,14257.0,354.2823,354.5388,354.1047,354.2823,14257.0
2024-10-07 11:15:00,359.15,359.58,359.14,359.36,13155.0,354.3415,354.7657,354.3316,354.5487,13155.0
2024-10-07 11:20:00,359.35,359.42,359.26,359.35,18775.0,354.5388,354.6079,354.45,354.5388,18775.0
2024-10-07 11:25:00,359.3,359.6,359.19,359.25,14514.0,354.4895,354.7855,354.3809,354.4401,14514.0
2024-10-07 11:30:00,359.3,359.36,358.71,358.82,4437.0,354.4895,354.5487,353.9074,354.0159,4437.0
2024-10-07 11:35:00,358.88,359.13,358.76,359.12,2468.0,354.0751,354.3218,353.9567,354.3119,2468.0
2024-10-07 11:40:00,359.12,359.34,359.12,359.23,4282.0,354.3119,354.5289,354.3119,354.4204,4282.0
2024-10-07 11:45:00,359.39,359.6,359.23,359.36,3490.0,354.5783,354.7855,354.4204,354.5487,3490.0
2024-10-07 11:50:00,359.39,359.92,359.3,359.57,8219.0,354.5783,355.1012,354.4895,354.7559,8219.0
2024-10-07 11:55:00,359.67,359.69,359.55,359.64,2822.0,354.8545,354.8743,354.7361,354.8249,2822.0
2024-10-07 12:00:00,359.64,359.72,359.35,359.6,6695.0,354.8249,354.9039,354.5388,354.7855,6695.0
2024-10-07 12:05:00,359.65,359.88,359.56,359.82,10120.0,354.8348,355.0617,354.746,355.0025,10120.0
2024-10-07 12:10:00,359.69,359.79,359.48,359.79,5818.0,354.8743,354.9729,354.6671,354.9729,5818.0
2024-10-07 12:15:00,359.79,360.08,359.61,359.61,6682.0,354.9729,355.259,354.7953,354.7953,6682.0
2024-10-07 12:20:00,359.63,359.78,359.46,359.65,3557.0,354.8151,354.963,354.6473,354.8348,3557.0
2024-10-07 12:25:00,359.77,359.78,359.67,359.68,400.0,354.9532,354.963,354.8545,354.8644,400.0
2024-10-07 12:30:00,359.56,359.81,359.35,359.35,9535.0,354.746,354.9926,354.5388,354.5388,9535.0
2024-10-07 12:35:00,359.34,359.44,359.22,359.27,3118.0,354.5289,354.6276,354.4105,354.4599,3118.0
2024-10-07 12:40:00,359.23,359.23,358.59,358.61,3134.0,354.4204,354.4204,353.789,353.8087,3134.0
2024-10-07 12:45:00,358.7,358.86,358.65,358.86,2399.0,353.8975,354.0554,353.8482,354.0554,2399.0
2024-10-07 12:50:00,358.78,358.92,358.71,358.86,3730.0,353.9764,354.1146,353.9074,354.0554,3730.0
2024-10-07 12:55:00,358.86,358.86,358.57,358.57,3282.0,354.0554,354.0554,353.7692,353.7692,3282.0
2024-10-07 13:00:00,358.55,358.94,358.55,358.72,2981.0,353.7495,354.1343,353.7495,353.9172,2981.0
2024-10-07 13:05:00,358.76,358.76,358.56,358.56,1301.0,353.9567,353.9567,353.7594,353.7594,1301.0
2024-10-07 13:10:00,358.54,358.58,358.21,358.21,5184.0,353.7396,353.7791,353.4141,353.4141,5184.0
2024-10-07 13:15:00,358.2,358.28,358.13,358.24,2197.0,353.4042,353.4831,353.3351,353.4437,2197.0
2024-10-07 13:20:00,358.29,358.36,357.64,357.72,4463.0,353.493,353.5621,352.8517,352.9306,4463.0
2024-10-07 13:25:00,357.83,358.04,357.69,358.01,2497.0,353.0392,353.2463,352.901,353.2167,2497.0
2024-10-07 13:30:00,357.86,357.92,357.65,357.91,3418.0,353.0688,353.128,352.8616,353.1181,3418.0
2024-10-07 13:35:00,357.7,357.77,357.52,357.52,2515.0,352.9109,352.98,352.7333,352.7333,2515.0
2024-10-07 13:40:00,357.51,357.51,357.31,357.36,2190.0,352.7234,352.7234,352.5261,352.5754,2190.0
2024-10-07 13:45:00,357.37,357.59,357.37,357.52,1409.0,352.5853,352.8024,352.5853,352.7333,1409.0
2024-10-07 13:50:00,357.41,357.43,357.2,357.33,3744.0,352.6248,352.6445,352.4176,352.5458,3744.0
2024-10-07 13:55:00,357.32,357.53,357.22,357.5,6764.0,352.536,352.7432,352.4373,352.7136,6764.0
2024-10-07 14:00:00,357.43,357.43,357.05,357.05,3951.0,352.6445,352.6445,352.2696,352.2696,3951.0
2024-10-07 14:05:00,357.14,357.17,357.07,357.07,1422.0,352.3584,352.388,352.2893,352.2893,1422.0
2024-10-07 14:10:00,357.18,357.59,357.18,357.51,2185.0,352.3979,352.8024,352.3979,352.7234,2185.0
2024-10-07 14:15:00,357.52,357.83,357.43,357.54,2787.0,352.7333,353.0392,352.6445,352.753,2787.0
2024-10-07 14:20:00,357.41,357.41,357.19,357.3,1676.0,352.6248,352.6248,352.4077,352.5163,1676.0
2024-10-07 14:25:00,357.21,357.33,357.21,357.25,2256.0,352.4275,352.5458,352.4275,352.4669,2256.0
2024-10-07 14:30:00,357.22,357.22,356.48,356.68,7874.0,352.4373,352.4373,351.7072,351.9046,7874.0
2024-10-07 14:35:00,356.7,357.01,356.55,356.79,13471.0,351.9243,352.2301,351.7763,352.0131,13471.0
2024-10-07 14:40:00,356.98,357.06,356.6,356.6,2895.0,352.2005,352.2795,351.8256,351.8256,2895.0
2024-10-07 14:45:00,356.42,356.44,355.85,355.89,3697.0,351.648,351.6678,351.0857,351.1251,3697.0
2024-10-07 14:50:00,355.85,356.26,355.85,356.05,3146.0,351.0857,351.4902,351.0857,351.283,3146.0
2024-10-07 14:55:00,356.1,356.33,356.02,356.13,3739.0,351.3323,351.5592,351.2534,351.3619,3739.0
2024-10-07 15:00:00,356.08,356.2,356.03,356.18,4782.0,351.3126,351.431,351.2633,351.4112,4782.0
2024-10-07 15:05:00,356.27,356.77,356.27,356.63,3709.0,351.5,351.9933,351.5,351.8552,3709.0
2024-10-07 15:10:00,356.67,356.67,356.45,356.65,3357.0,351.8947,351.8947,351.6776,351.875,3357.0
2024-10-07 15:15:00,356.66,356.91,356.64,356.66,6014.0,351.8848,352.1315,351.8651,351.8848,6014.0
2024-10-07 15:20:00,356.69,356.83,356.66,356.68,3751.0,351.9144,352.0525,351.8848,351.9046,3751.0
2024-10-07 15:25:00,356.74,356.96,356.64,356.75,6766.0,351.9637,352.1808,351.8651,351.9736,6766.0
2024-10-07 15:30:00,356.81,356.82,356.21,356.36,7676.0,352.0328,352.0427,351.4408,351.5888,7676.0
2024-10-07 15:35:00,356.37,356.37,355.95,356.25,8198.0,351.5987,351.5987,351.1843,351.4803,8198.0
2024-10-07 15:40:00,356.25,356.39,355.87,356.35,9782.0,351.4803,351.6184,351.1054,351.579,9782.0
2024-10-07 15:45:00,356.32,356.49,356.05,356.31,8844.0,351.5494,351.7171,351.283,351.5395,8844.0
2024-10-07 15:50:00,356.25,357.25,356.24,356.99,19940.0,351.4803,352.4669,351.4704,352.2104,19940.0
2024-10-07 15:55:00,356.96,356.96,356.12,356.73,114626.0,352.1808,352.1808,351.352,351.9539,114626.0
2024-10-08 09:30:00,359.53,360.33,358.75,358.87,54785.0,354.7164,355.5057,353.9468,354.0652,54785.0
2024-10-08 09:35:00,358.8,358.82,358.02,358.28,2707.0,353.9962,354.0159,353.2266,353.4831,2707.0
2024-10-08 09:40:00,358.31,358.84,358.31,358.8,7084.0,353.5127,354.0356,353.5127,353.9962,7084.0
2024-10-08 09:45:00,358.69,359.69,358.1,358.1,9263.0,353.8876,354.8743,353.3055,353.3055,9263.0
2024-10-08 09:50:00,358.3,358.59,357.93,358.1,7860.0,353.5029,353.789,353.1378,353.3055,7860.0
2024-10-08 09:55:00,358.09,359.02,358.09,358.75,11458.0,353.2957,354.2132,353.2957,353.9468,11458.0
2024-10-08 10:00:00,358.74,359.38,358.44,359.26,17184.0,353.937,354.5684,353.641,354.45,17184.0
2024-10-08 10:05:00,359.51,359.54,358.46,358.69,9428.0,354.6967,354.7263,353.6607,353.8876,9428.0
2024-10-08 10:10:00,358.45,358.6,358.32,358.41,12588.0,353.6509,353.7988,353.5226,353.6114,12588.0
2024-10-08 10:15:00,358.44,358.58,357.82,358.14,15262.0,353.641,353.7791,353.0293,353.345,15262.0
2024-10-08 10:20:00,358.23,358.54,358.23,358.53,4605.0,353.4338,353.7396,353.4338,353.7298,4605.0
2024-10-08 10:25:00,358.52,358.53,357.81,357.88,5172.0,353.7199,353.7298,353.0194,353.0885,5172.0
2024-10-08 10:30:00,357.86,358.5,357.52,358.33,12627.0,353.0688,353.7002,352.7333,353.5325,12627.0
2024-10-08 10:35:00,358.32,358.39,358.1,358.1,12693.0,353.5226,353.5917,353.3055,353.3055,12693.0
2024-10-08 10:40:00,358.27,359.06,358.09,358.38,17898.0,353.4733,354.2527,353.2957,353.5818,17898.0
2024-10-08 10:45:00,358.38,358.83,358.15,358.52,11634.0,353.5818,354.0258,353.3549,353.7199,11634.0
2024-10-08 10:50:00,358.53,358.94,358.5,358.73,7421.0,353.7298,354.1343,353.7002,353.9271,7421.0
2024-10-08 10:55:00,358.73,359.07,358.58,358.75,5770.0,353.9271,354.2626,353.7791,353.9468,5770.0
2024-10-08 11:00:00,358.94,359.52,358.94,359.51,7643.0,354.1343,354.7065,354.1343,354.6967,7643.0
2024-10-08 11:05:00,359.5,359.5,359.29,359.32,9801.0,354.6868,354.6868,354.4796,354.5092,9801.0
2024-10-08 11:10:00,359.35,359.5,359.02,359.02,10129.0,354.5388,354.6868,354.2132,354.2132,10129.0
2024-10-08 11:15:00,359.08,359.29,358.89,359.04,10254.0,354.2724,354.4796,354.085,354.233,10254.0
2024-10-08 11:20:00,359.04,359.13,358.8,358.99,9905.0,354.233,354.3218,353.9962,354.1836,9905.0
2024-10-08 11:25:00,359.0,359.65,358.9,359.65,17510.0,354.1935,354.8348,354.0948,354.8348,17510.0
2024-10-08 11:30:00,359.68,360.11,359.33,359.5,14475.0,354.8644,355.2886,354.5191,354.6868,14475.0
2024-10-08 11:35:00,359.44,359.56,358.89,359.06,7797.0,354.6276,354.746,354.085,354.2527,7797.0
2024-10-08 11:40:00,359.15,359.18,358.96,359.11,5542.0,354.3415,354.3711,354.154,354.302,5542.0
2024-10-08 11:45:00,359.09,359.3,359.08,359.28,2367.0,354.2823,354.4895,354.2724,354.4697,2367.0
2024-10-08 11:50:00,359.26,359.48,359.26,359.37,2796.0,354.45,354.6671,354.45,354.5585,2796.0
2024-10-08 11:55:00,359.37,359.55,359.31,359.36,3278.0,354.5585,354.7361,354.4993,354.5487,3278.0
2024-10-08 12:00:00,359.3,359.54,359.22,359.25,7068.0,354.4895,354.7263,354.4105,354.4401,7068.0
2024-10-08 12:05:00,359.25,359.39,359.12,359.14,4347.0,354.4401,354.5783,354.3119,354.3316,4347.0
2024-10-08 12:10:00,359.25,359.47,359.2,359.3,4678.0,354.4401,354.6572,354.3908,354.4895,4678.0
2024-10-08 12:15:00,359.12,359.38,359.11,359.35,4954.0,354.3119,354.5684,354.302,354.5388,4954.0
2024-10-08 12:20:00,359.31,359.71,359.31,359.63,13140.0,354.4993,354.894,354.4993,354.8151,13140.0
2024-10-08 12:25:00,359.6,359.8,359.56,359.75,4459.0,354.7855,354.9828,354.746,354.9334,4459.0
2024-10-08 12:30:00,359.83,360.0,359.66,359.92,5973.0,355.0124,355.1801,354.8447,355.1012,5973.0
2024-10-08 12:35:00,359.94,359.95,359.62,359.72,6959.0,355.1209,355.1308,354.8052,354.9039,6959.0
2024-10-08 12:40:00,359.68,359.82,359.57,359.57,3738.0,354.8644,355.0025,354.7559,354.7559,3738.0
2024-10-08 12:45:00,359.62,359.78,359.62,359.73,5197.0,354.8052,354.963,354.8052,354.9137,5197.0
2024-10-08 12:50:00,359.73,359.77,359.56,359.63,5615.0,354.9137,354.9532,354.746,354.8151,5615.0
2024-10-08 12:55:00,359.58,359.71,359.58,359.67,2022.0,354.7657,354.894,354.7657,354.8545,2022.0
2024-10-08 13:00:00,359.7,359.74,359.34,359.48,3130.0,354.8841,354.9236,354.5289,354.6671,3130.0
2024-10-08 13:05:00,359.4,359.43,358.68,358.69,4661.0,354.5881,354.6177,353.8778,353.8876,4661.0
2024-10-08 13:10:00,358.73,359.22,358.73,359.22,9642.0,353.9271,354.4105,353.9271,354.4105,9642.0
2024-10-08 13:15:00,359.16,359.24,359.03,359.16,3042.0,354.3513,354.4303,354.2231,354.3513,3042.0
2024-10-08 13:20:00,359.16,359.27,359.12,359.21,3676.0,354.3513,354.4599,354.3119,354.4007,3676.0
2024-10-08 13:25:00,359.19,359.25,358.98,359.15,13910.0,354.3809,354.4401,354.1738,354.3415,13910.0
2024-10-08 13:30:00,359.13,359.25,358.83,358.83,2982.0,354.3218,354.4401,354.0258,354.0258,2982.0
2024-10-08 13:35:00,358.94,359.02,358.93,359.02,2390.0,354.1343,354.2132,354.1244,354.2132,2390.0
2024-10-08 13:40:00,358.99,359.07,358.94,359.02,2838.0,354.1836,354.2626,354.1343,354.2132,2838.0
2024-10-08 13:45:00,359.02,359.1,358.93,358.95,6544.0,354.2132,354.2922,354.1244,354.1442,6544.0
2024-10-08 13:50:00,359.03,359.12,358.91,358.91,7493.0,354.2231,354.3119,354.1047,354.1047,7493.0
2024-10-08 13:55:00,359.0,359.07,358.92,359.02,1559.0,354.1935,354.2626,354.1146,354.2132,1559.0
2024-10-08 14:00:00,359.02,359.2,359.01,359.13,5681.0,354.2132,354.3908,354.2034,354.3218,5681.0
2024-10-08 14:05:00,359.19,359.52,359.14,359.45,3824.0,354.3809,354.7065,354.3316,354.6375,3824.0
2024-10-08 14:10:00,359.44,359.55,359.32,359.41,8142.0,354.6276,354.7361,354.5092,354.598,8142.0
2024-10-08 14:15:00,359.41,359.48,359.07,359.07,6668.0,354.598,354.6671,354.2626,354.2626,6668.0
2024-10-08 14:20:00,359.21,359.29,358.98,359.06,5441.0,354.4007,354.4796,354.1738,354.2527,5441.0
2024-10-08 14:25:00,359.06,359.2,359.0,359.13,3482.0,354.2527,354.3908,354.1935,354.3218,3482.0
2024-10-08 14:30:00,359.13,359.51,359.12,359.41,5798.0,354.3218,354.6967,354.3119,354.598,5798.0
2024-10-08 14:35:00,359.51,359.9,359.45,359.9,11217.0,354.6967,355.0814,354.6375,355.0814,11217.0
2024-10-08 14:40:00,359.92,359.97,359.76,359.83,4501.0,355.1012,355.1505,354.9433,355.0124,4501.0
2024-10-08 14:45:00,359.83,360.0,359.77,360.0,4815.0,355.0124,355.1801,354.9532,355.1801,4815.0
2024-10-08 14:50:00,359.9,360.24,359.83,360.04,10764.0,355.0814,355.4169,355.0124,355.2196,10764.0
2024-10-08 14:55:00,360.04,360.13,359.91,359.95,5247.0,355.2196,355.3084,355.0913,355.1308,5247.0
2024-10-08 15:00:00,359.87,359.99,359.8,359.8,5525.0,355.0518,355.1702,354.9828,354.9828,5525.0
2024-10-08 15:05:00,359.9,359.96,359.74,359.93,6293.0,355.0814,355.1406,354.9236,355.111,6293.0
2024-10-08 15:10:00,359.96,360.21,359.95,360.04,5556.0,355.1406,355.3873,355.1308,355.2196,5556.0
2024-10-08 15:15:00,360.16,360.19,360.04,360.05,4320.0,355.338,355.3676,355.2196,355.2294,4320.0
2024-10-08 15:20:00,360.05,360.1,359.92,360.01,7636.0,355.2294,355.2788,355.1012,355.19,7636.0
2024-10-08 15:25:00,360.01,360.13,359.92,360.02,6058.0,355.19,355.3084,355.1012,355.1998,6058.0
2024-10-08 15:30:00,359.93,360.17,359.89,360.09,16276.0,355.111,355.3478,355.0716,355.2689,16276.0
2024-10-08 15:35:00,360.1,360.18,359.9,359.96,15750.0,355.2788,355.3577,355.0814,355.1406,15750.0
2024-10-08 15:40:00,359.96,360.2,359.93,360.04,23038.0,355.1406,355.3774,355.111,355.2196,23038.0
2024-10-08 15:45:00,359.93,360.01,359.58,359.76,17067.0,355.111,355.19,354.7657,354.9433,17067.0
2024-10-08 15:50:00,359.71,360.27,359.7,360.26,21075.0,354.894,355.4465,354.8841,355.4366,21075.0
2024-10-08 15:55:00,360.23,360.65,360.11,360.38,87065.0,355.407,355.8214,355.2886,355.555,87065.0
2024-10-09 09:30:00,360.98,362.31,360.77,361.34,37564.0,356.147,357.4592,355.9398,356.5022,37564.0
2024-10-09 09:35:00,361.25,361.72,361.1,361.25,3775.0,356.4134,356.8771,356.2654,356.4134,3775.0
2024-10-09 09:40:00,361.99,362.41,361.66,361.97,3918.0,357.1435,357.5578,356.8179,357.1237,3918.0
2024-10-09 09:45:00,362.16,362.36,361.49,361.69,5975.0,357.3112,357.5085,356.6502,356.8475,5975.0
2024-10-09 09:50:00,361.46,361.96,361.46,361.93,2076.0,356.6206,357.1139,356.6206,357.0843,2076.0
2024-10-09 09:55:00,361.74,361.93,360.96,361.88,8579.0,356.8968,357.0843,356.1272,357.0349,8579.0
2024-10-09 10:00:00,362.09,362.23,361.73,362.23,3100.0,357.2421,357.3802,356.8869,357.3802,3100.0
2024-10-09 10:05:00,362.42,362.66,361.85,362.32,8127.0,357.5677,357.8045,357.0053,357.469,8127.0
2024-10-09 10:10:00,362.51,362.61,362.18,362.42,3492.0,357.6565,357.7552,357.3309,357.5677,3492.0
2024-10-09 10:15:00,362.4,362.55,362.06,362.11,5320.0,357.548,357.696,357.2125,357.2619,5320.0
2024-10-09 10:20:00,362.13,362.66,362.13,362.3,6222.0,357.2816,357.8045,357.2816,357.4493,6222.0
2024-10-09 10:25:00,362.09,362.5,362.05,362.41,2835.0,357.2421,357.6466,357.2027,357.5578,2835.0
2024-10-09 10:30:00,362.31,362.58,361.71,361.81,4111.0,357.4592,357.7256,356.8672,356.9659,4111.0
2024-10-09 10:35:00,361.69,362.21,361.69,362.13,3411.0,356.8475,357.3605,356.8475,357.2816,3411.0
2024-10-09 10:40:00,362.16,362.49,362.15,362.28,1710.0,357.3112,357.6368,357.3013,357.4296,1710.0
2024-10-09 10:45:00,362.48,362.48,361.81,361.81,4371.0,357.6269,357.6269,356.9659,356.9659,4371.0
2024-10-09 10:50:00,361.91,361.92,361.63,361.75,3225.0,357.0645,357.0744,356.7883,356.9067,3225.0
2024-10-09 10:55:00,361.77,362.16,361.66,362.16,4393.0,356.9264,357.3112,356.8179,357.3112,4393.0
2024-10-09 11:00:00,362.13,362.48,362.13,362.47,3644.0,357.2816,357.6269,357.2816,357.617,3644.0
2024-10-09 11:05:00,362.49,362.83,362.45,362.83,4531.0,357.6368,357.9722,357.5973,357.9722,4531.0
2024-10-09 11:10:00,362.87,362.96,362.68,362.79,4219.0,358.0117,358.1005,357.8242,357.9327,4219.0
2024-10-09 11:15:00,362.86,363.52,362.75,363.52,10828.0,358.0018,358.653,357.8933,358.653,10828.0
2024-10-09 11:20:00,363.45,363.95,363.45,363.87,6136.0,358.5839,359.0772,358.5839,358.9983,6136.0
2024-10-09 11:25:00,363.78,363.78,363.28,363.29,10469.0,358.9095,358.9095,358.4162,358.4261,10469.0
2024-10-09 11:30:00,363.44,363.66,363.35,363.51,4643.0,358.574,358.7911,358.4853,358.6431,4643.0
2024-10-09 11:35:00,363.65,363.8,363.46,363.77,3867.0,358.7812,358.9292,358.5938,358.8996,3867.0
2024-10-09 11:40:00,363.87,364.55,363.87,364.32,11295.0,358.9983,359.6692,358.9983,359.4423,11295.0
2024-10-09 11:45:00,364.26,364.9,364.2,364.81,4465.0,359.3831,360.0145,359.3239,359.9257,4465.0
2024-10-09 11:50:00,364.84,365.24,364.72,364.92,15955.0,359.9553,360.3499,359.8369,360.0342,15955.0
2024-10-09 11:55:00,364.97,365.03,364.6,364.78,3421.0,360.0836,360.1428,359.7185,359.8961,3421.0
2024-10-09 12:00:00,364.6,364.96,364.53,364.77,3485.0,359.7185,360.0737,359.6495,359.8862,3485.0
2024-10-09 12:05:00,364.82,364.97,364.61,364.9,2757.0,359.9356,360.0836,359.7284,360.0145,2757.0
2024-10-09 12:10:00,364.94,365.05,364.7,364.74,7377.0,360.054,360.1625,359.8172,359.8566,7377.0
2024-10-09 12:15:00,364.74,364.85,364.49,364.69,13396.0,359.8566,359.9652,359.61,359.8073,13396.0
2024-10-09 12:20:00,364.63,364.87,364.62,364.73,1871.0,359.7481,359.9849,359.7382,359.8468,1871.0
2024-10-09 12:25:00,364.72,364.8,364.38,364.46,17143.0,359.8369,359.9158,359.5015,359.5804,17143.0
2024-10-09 12:30:00,364.46,364.46,364.18,364.37,6027.0,359.5804,359.5804,359.3041,359.4916,6027.0
2024-10-09 12:35:00,364.34,364.58,364.26,364.58,13125.0,359.462,359.6988,359.3831,359.6988,13125.0
2024-10-09 12:40:00,364.41,364.96,364.41,364.83,16048.0,359.5311,360.0737,359.5311,359.9454,16048.0
2024-10-09 12:45:00,364.81,365.12,364.81,364.93,9330.0,359.9257,360.2316,359.9257,360.0441,9330.0
2024-10-09 12:50:00,364.99,364.99,364.35,364.62,6236.0,360.1033,360.1033,359.4719,359.7382,6236.0
2024-10-09 12:55:00,364.62,364.68,364.46,364.55,4092.0,359.7382,359.7974,359.5804,359.6692,4092.0
2024-10-09 13:00:00,364.76,364.8,364.5,364.68,6219.0,359.8764,359.9158,359.6199,359.7974,6219.0
2024-10-09 13:05:00,364.79,365.05,364.73,365.05,2021.0,359.906,360.1625,359.8468,360.1625,2021.0
2024-10-09 13:10:00,364.89,365.05,364.86,365.05,2184.0,360.0046,360.1625,359.975,360.1625,2184.0
2024-10-09 13:15:00,365.13,365.48,365.13,365.18,8485.0,360.2414,360.5867,360.2414,360.2907,8485.0
2024-10-09 13:20:00,365.25,365.46,365.21,365.46,1100.0,360.3598,360.567,360.3203,360.567,1100.0
2024-10-09 13:25:00,365.4,365.55,365.39,365.44,1942.0,360.5078,360.6558,360.4979,360.5473,1942.0
2024-10-09 13:30:00,365.44,365.46,365.19,365.33,7528.0,360.5473,360.567,360.3006,360.4387,7528.0
2024-10-09 13:35:00,365.33,365.67,365.16,365.24,14140.0,360.4387,360.7742,360.271,360.3499,14140.0
2024-10-09 13:40:00,365.4,365.41,365.17,365.17,3146.0,360.5078,360.5177,360.2809,360.2809,3146.0
2024-10-09 13:45:00,365.27,365.35,364.76,364.86,9834.0,360.3795,360.4585,359.8764,359.975,9834.0
2024-10-09 13:50:00,364.9,365.07,364.43,365.07,5619.0,360.0145,360.1822,359.5508,360.1822,5619.0
2024-10-09 13:55:00,364.88,365.28,364.88,365.0,1588.0,359.9948,360.3894,359.9948,360.1132,1588.0
2024-10-09 14:00:00,365.02,365.19,364.76,365.12,7571.0,360.1329,360.3006,359.8764,360.2316,7571.0
2024-10-09 14:05:00,364.95,365.4,364.94,365.13,6337.0,360.0638,360.5078,360.054,360.2414,6337.0
2024-10-09 14:10:00,365.11,365.17,364.77,364.99,4362.0,360.2217,360.2809,359.8862,360.1033,4362.0
2024-10-09 14:15:00,365.0,365.11,364.95,365.03,9764.0,360.1132,360.2217,360.0638,360.1428,9764.0
2024-10-09 14:20:00,365.18,365.2,364.8,365.12,17289.0,360.2907,360.3105,359.9158,360.2316,17289.0
2024-10-09 14:25:00,365.13,365.21,364.98,365.07,5590.0,360.2414,360.3203,360.0934,360.1822,5590.0
2024-10-09 14:30:00,364.98,365.2,364.81,365.17,9449.0,360.0934,360.3105,359.9257,360.2809,9449.0
2024-10-09 14:35:00,365.13,365.19,364.84,365.16,5501.0,360.2414,360.3006,359.9553,360.271,5501.0
2024-10-09 14:40:00,365.12,365.5,365.07,365.35,12813.0,360.2316,360.6065,360.1822,360.4585,12813.0
2024-10-09 14:45:00,365.36,365.78,365.35,365.78,11169.0,360.4683,360.8827,360.4585,360.8827,11169.0
2024-10-09 14:50:00,365.86,366.0,365.7,365.89,12297.0,360.9616,361.0998,360.8038,360.9912,12297.0
2024-10-09 14:55:00,365.82,365.89,365.2,365.75,14462.0,360.9222,360.9912,360.3105,360.8531,14462.0
2024-10-09 15:00:00,365.74,365.84,365.27,365.33,4746.0,360.8433,360.9419,360.3795,360.4387,4746.0
2024-10-09 15:05:00,365.41,365.58,365.3,365.57,6608.0,360.5177,360.6854,360.4091,360.6755,6608.0
2024-10-09 15:10:00,365.61,365.81,365.44,365.81,6422.0,360.715,360.9123,360.5473,360.9123,6422.0
2024-10-09 15:15:00,365.7,365.95,365.65,365.94,5871.0,360.8038,361.0504,360.7545,361.0406,5871.0
2024-10-09 15:20:00,365.84,366.12,365.65,366.12,9496.0,360.9419,361.2182,360.7545,361.2182,9496.0
2024-10-09 15:25:00,366.03,366.12,365.9,365.9,3762.0,361.1294,361.2182,361.0011,361.0011,3762.0
2024-10-09 15:30:00,365.98,366.46,365.89,366.37,12810.0,361.08,361.5536,360.9912,361.4648,12810.0
2024-10-09 15:35:00,366.37,366.4,365.99,365.99,12105.0,361.4648,361.4944,361.0899,361.0899,12105.0
2024-10-09 15:40:00,366.01,366.14,365.91,366.02,11863.0,361.1096,361.2379,361.011,361.1195,11863.0
2024-10-09 15:45:00,366.01,366.28,365.97,366.08,17107.0,361.1096,361.376,361.0702,361.1787,17107.0
2024-10-09 15:50:00,365.97,366.45,365.71,365.91,48833.0,361.0702,361.5437,360.8137,361.011,48833.0
2024-10-09 15:55:00,365.83,365.96,364.9,365.09,125077.0,360.932,361.0603,360.0145,360.202,125077.0
2024-10-10 09:30:00,363.56,364.47,362.46,364.45,55271.0,360.1627,361.0642,359.073,361.0444,55271.0
2024-10-10 09:35:00,364.45,364.45,362.0,362.35,25583.0,361.0444,361.0444,358.6173,358.964,25583.0
2024-10-10 09:40:00,362.0,362.2,361.07,361.32,9627.0,358.6173,358.8154,357.696,357.9436,9627.0
2024-10-10 09:45:00,361.06,362.78,360.82,361.52,36985.0,357.6861,359.39,357.4483,358.1418,36985.0
2024-10-10 09:50:00,361.6,361.78,360.17,360.85,25390.0,358.221,358.3993,356.8044,357.478,25390.0
2024-10-10 09:55:00,361.27,361.48,360.52,361.14,19923.0,357.8941,358.1021,357.1511,357.7653,19923.0
2024-10-10 10:00:00,360.86,361.4,360.49,360.73,17971.0,357.4879,358.0229,357.1214,357.3591,17971.0
2024-10-10 10:05:00,360.78,362.17,360.66,362.17,24671.0,357.4087,358.7857,357.2898,358.7857,24671.0
2024-10-10 10:10:00,361.72,361.97,361.48,361.66,3851.0,358.3399,358.5876,358.1021,358.2804,3851.0
2024-10-10 10:15:00,361.82,362.18,361.5,361.68,13423.0,358.439,358.7956,358.1219,358.3003,13423.0
2024-10-10 10:20:00,361.49,361.63,360.81,361.01,8634.0,358.112,358.2507,357.4384,357.6365,8634.0
2024-10-10 10:25:00,360.81,361.73,360.81,361.65,11421.0,357.4384,358.3498,357.4384,358.2705,11421.0
2024-10-10 10:30:00,361.26,361.83,361.19,361.44,10778.0,357.8842,358.4489,357.8148,358.0625,10778.0
2024-10-10 10:35:00,361.5,361.62,360.71,360.91,18538.0,358.1219,358.2408,357.3393,357.5375,18538.0
2024-10-10 10:40:00,361.0,361.49,360.9,361.26,13354.0,357.6266,358.112,357.5275,357.8842,13354.0
2024-10-10 10:45:00,361.32,361.44,360.53,360.73,8768.0,357.9436,358.0625,357.161,357.3591,8768.0
2024-10-10 10:50:00,360.73,360.73,360.08,360.31,4081.0,357.3591,357.3591,356.7152,356.9431,4081.0
2024-10-10 10:55:00,360.37,360.71,359.58,360.71,27672.0,357.0025,357.3393,356.2199,357.3393,27672.0
2024-10-10 11:00:00,360.62,360.94,360.52,360.66,9753.0,357.2502,357.5672,357.1511,357.2898,9753.0
2024-10-10 11:05:00,360.66,361.25,360.65,361.06,6270.0,357.2898,357.8743,357.2799,357.6861,6270.0
2024-10-10 11:10:00,361.16,361.38,360.94,361.38,7514.0,357.7851,358.0031,357.5672,358.0031,7514.0
2024-10-10 11:15:00,361.19,361.19,360.95,360.96,3431.0,357.8148,357.8148,357.5771,357.587,3431.0
2024-10-10 11:20:00,360.96,361.46,360.94,361.33,4062.0,357.587,358.0823,357.5672,357.9535,4062.0
2024-10-10 11:25:00,361.28,361.45,361.21,361.45,8731.0,357.904,358.0724,357.8347,358.0724,8731.0
2024-10-10 11:30:00,361.33,361.59,361.14,361.21,15008.0,357.9535,358.2111,357.7653,357.8347,15008.0
2024-10-10 11:35:00,361.16,361.32,360.97,361.21,7627.0,357.7851,357.9436,357.5969,357.8347,7627.0
2024-10-10 11:40:00,361.12,361.44,360.57,360.7,7764.0,357.7455,358.0625,357.2006,357.3294,7764.0
2024-10-10 11:45:00,360.45,360.53,359.89,360.07,4577.0,357.0818,357.161,356.527,356.7053,4577.0
2024-10-10 11:50:00,359.91,359.95,359.75,359.82,5286.0,356.5468,356.5864,356.3883,356.4576,5286.0
2024-10-10 11:55:00,359.97,359.97,359.39,359.66,15426.0,356.6062,356.6062,356.0317,356.2991,15426.0
2024-10-10 12:00:00,359.66,360.14,359.66,360.06,16663.0,356.2991,356.7747,356.2991,356.6954,16663.0
2024-10-10 12:05:00,360.19,360.45,360.08,360.33,11846.0,356.8242,357.0818,356.7152,356.9629,11846.0
2024-10-10 12:10:00,360.33,360.78,360.17,360.5,7424.0,356.9629,357.4087,356.8044,357.1313,7424.0
2024-10-10 12:15:00,360.45,360.7,360.28,360.41,9235.0,357.0818,357.3294,356.9133,357.0421,9235.0
2024-10-10 12:20:00,360.29,360.51,360.18,360.24,8501.0,356.9232,357.1412,356.8143,356.8737,8501.0
2024-10-10 12:25:00,360.36,360.85,360.11,360.41,9216.0,356.9926,357.478,356.7449,357.0421,9216.0
2024-10-10 12:30:00,360.33,360.4,360.22,360.24,1611.0,356.9629,357.0322,356.8539,356.8737,1611.0
2024-10-10 12:35:00,360.36,360.36,360.04,360.06,2658.0,356.9926,356.9926,356.6756,356.6954,2658.0
2024-10-10 12:40:00,360.09,360.16,359.5,359.59,11202.0,356.7251,356.7945,356.1406,356.2298,11202.0
2024-10-10 12:45:00,359.56,359.7,359.28,359.5,2881.0,356.2001,356.3388,355.9227,356.1406,2881.0
2024-10-10 12:50:00,359.69,360.02,359.37,360.02,16060.0,356.3289,356.6558,356.0118,356.6558,16060.0
2024-10-10 12:55:00,359.83,360.42,359.83,360.18,22141.0,356.4675,357.052,356.4675,356.8143,22141.0
2024-10-10 13:00:00,360.06,360.13,359.55,359.68,9567.0,356.6954,356.7647,356.1902,356.319,9567.0
2024-10-10 13:05:00,359.76,359.76,359.11,359.26,1683.0,356.3982,356.3982,355.7543,355.9029,1683.0
2024-10-10 13:10:00,359.19,359.31,358.91,359.07,8221.0,355.8335,355.9524,355.5561,355.7147,8221.0
2024-10-10 13:15:00,359.08,359.45,359.07,359.16,9445.0,355.7246,356.0911,355.7147,355.8038,9445.0
2024-10-10 13:20:00,359.39,360.07,359.39,360.06,8529.0,356.0317,356.7053,356.0317,356.6954,8529.0
2024-10-10 13:25:00,359.92,360.09,359.67,359.9,7793.0,356.5567,356.7251,356.309,356.5369,7793.0
2024-10-10 13:30:00,360.02,360.28,360.01,360.04,5082.0,356.6558,356.9133,356.6459,356.6756,5082.0
2024-10-10 13:35:00,360.14,360.44,359.88,359.97,6195.0,356.7747,357.0718,356.5171,356.6062,6195.0
2024-10-10 13:40:00,359.89,359.96,359.69,359.84,5259.0,356.527,356.5963,356.3289,356.4775,5259.0
2024-10-10 13:45:00,359.85,359.85,359.54,359.54,3973.0,356.4874,356.4874,356.1803,356.1803,3973.0
2024-10-10 13:50:00,359.53,359.53,359.13,359.43,7610.0,356.1704,356.1704,355.7741,356.0713,7610.0
2024-10-10 13:55:00,359.46,359.99,359.46,359.99,9668.0,356.101,356.6261,356.101,356.6261,9668.0
2024-10-10 14:00:00,359.92,359.92,359.42,359.5,4626.0,356.5567,356.5567,356.0614,356.1406,4626.0
2024-10-10 14:05:00,359.7,359.9,359.53,359.67,4600.0,356.3388,356.5369,356.1704,356.309,4600.0
2024-10-10 14:10:00,359.77,359.94,359.6,359.64,5278.0,356.4081,356.5765,356.2397,356.2793,5278.0
2024-10-10 14:15:00,359.63,359.99,359.44,359.99,12383.0,356.2694,356.6261,356.0812,356.6261,12383.0
2024-10-10 14:20:00,360.0,360.13,359.85,360.06,9057.0,356.636,356.7647,356.4874,356.6954,9057.0
2024-10-10 14:25:00,360.06,360.09,359.9,360.0,1639.0,356.6954,356.7251,356.5369,356.636,1639.0
2024-10-10 14:30:00,360.0,360.15,359.82,360.12,13518.0,356.636,356.7846,356.4576,356.7548,13518.0
2024-10-10 14:35:00,360.08,360.2,360.07,360.19,5524.0,356.7152,356.8341,356.7053,356.8242,5524.0
2024-10-10 14:40:00,360.18,360.19,359.74,359.78,13082.0,356.8143,356.8242,356.3784,356.418,13082.0
2024-10-10 14:45:00,359.94,360.15,359.85,359.97,8328.0,356.5765,356.7846,356.4874,356.6062,8328.0
2024-10-10 14:50:00,359.86,359.94,359.45,359.67,24075.0,356.4973,356.5765,356.0911,356.309,24075.0
2024-10-10 14:55:00,359.55,359.96,359.55,359.87,10493.0,356.1902,356.5963,356.1902,356.5072,10493.0
2024-10-10 15:00:00,359.96,360.02,359.75,359.8,2872.0,356.5963,356.6558,356.3883,356.4378,2872.0
2024-10-10 15:05:00,359.92,360.03,359.79,359.94,11232.0,356.5567,356.6657,356.4279,356.5765,11232.0
2024-10-10 15:10:00,359.94,359.94,359.75,359.79,7331.0,356.5765,356.5765,356.3883,356.4279,7331.0
2024-10-10 15:15:00,359.84,360.2,359.74,360.2,7090.0,356.4775,356.8341,356.3784,356.8341,7090.0
2024-10-10 15:20:00,360.3,360.54,360.09,360.13,15232.0,356.9332,357.1709,356.7251,356.7647,15232.0
2024-10-10 15:25:00,360.17,360.33,359.79,359.86,21401.0,356.8044,356.9629,356.4279,356.4973,21401.0
2024-10-10 15:30:00,359.88,360.54,359.74,360.53,31683.0,356.5171,357.1709,356.3784,357.161,31683.0
2024-10-10 15:35:00,360.46,360.78,360.42,360.51,12638.0,357.0917,357.4087,357.052,357.1412,12638.0
2024-10-10 15:40:00,360.65,360.65,360.23,360.56,16989.0,357.2799,357.2799,356.8638,357.1907,16989.0
2024-10-10 15:45:00,360.56,360.64,360.23,360.55,36178.0,357.1907,357.27,356.8638,357.1808,36178.0
2024-10-10 15:50:00,360.74,361.73,360.7,361.42,41566.0,357.369,358.3498,357.3294,358.0427,41566.0
2024-10-10 15:55:00,361.53,361.85,360.88,361.22,82496.0,358.1517,358.4687,357.5077,357.8446,82496.0
2024-10-11 09:30:00,362.52,363.4,362.25,362.64,39566.0,359.1324,360.0042,358.8649,359.2513,39566.0
2024-10-11 09:35:00,362.31,362.32,361.6,361.7,6525.0,358.9244,358.9343,358.221,358.3201,6525.0
2024-10-11 09:40:00,361.97,362.5,361.33,361.44,4887.0,358.5876,359.1126,357.9535,358.0625,4887.0
2024-10-11 09:45:00,361.5,362.01,361.18,361.48,9643.0,358.1219,358.6272,357.8049,358.1021,9643.0
2024-10-11 09:50:00,361.35,361.79,361.35,361.54,6883.0,357.9733,358.4092,357.9733,358.1616,6883.0
2024-10-11 09:55:00,361.32,361.5,360.65,360.99,8110.0,357.9436,358.1219,357.2799,357.6167,8110.0
2024-10-11 10:00:00,360.99,361.26,360.51,360.65,6941.0,357.6167,357.8842,357.1412,357.2799,6941.0
2024-10-11 10:05:00,361.14,361.68,360.61,361.68,13297.0,357.7653,358.3003,357.2403,358.3003,13297.0
2024-10-11 10:10:00,361.57,361.95,361.57,361.87,4903.0,358.1913,358.5677,358.1913,358.4885,4903.0
2024-10-11 10:15:00,361.94,362.11,361.55,361.66,14249.0,358.5578,358.7262,358.1715,358.2804,14249.0
2024-10-11 10:20:00,361.65,361.93,361.54,361.93,5367.0,358.2705,358.5479,358.1616,358.5479,5367.0
2024-10-11 10:25:00,361.94,362.09,361.4,361.66,9535.0,358.5578,358.7064,358.0229,358.2804,9535.0
2024-10-11 10:30:00,361.6,361.6,361.09,361.44,5841.0,358.221,358.221,357.7158,358.0625,5841.0
2024-10-11 10:35:00,361.54,361.54,361.35,361.44,6794.0,358.1616,358.1616,357.9733,358.0625,6794.0
2024-10-11 10:40:00,361.5,361.9,361.5,361.68,12066.0,358.1219,358.5182,358.1219,358.3003,12066.0
2024-10-11 10:45:00,361.76,362.01,361.38,361.38,11911.0,358.3795,358.6272,358.0031,358.0031,11911.0
2024-10-11 10:50:00,361.61,361.61,361.19,361.19,1568.0,358.2309,358.2309,357.8148,357.8148,1568.0
2024-10-11 10:55:00,361.33,361.88,361.33,361.68,5784.0,357.9535,358.4984,357.9535,358.3003,5784.0
2024-10-11 11:00:00,361.44,361.44,360.97,361.21,5522.0,358.0625,358.0625,357.5969,357.8347,5522.0
2024-10-11 11:05:00,361.21,361.37,361.17,361.21,6110.0,357.8347,357.9932,357.795,357.8347,6110.0
2024-10-11 11:10:00,361.04,361.54,361.04,361.47,8430.0,357.6662,358.1616,357.6662,358.0922,8430.0
2024-10-11 11:15:00,361.52,361.73,361.52,361.6,3830.0,358.1418,358.3498,358.1418,358.221,3830.0
2024-10-11 11:20:00,361.49,361.57,361.28,361.43,5471.0,358.112,358.1913,357.904,358.0526,5471.0
2024-10-11 11:25:00,361.4,361.56,361.24,361.44,7950.0,358.0229,358.1814,357.8644,358.0625,7950.0
2024-10-11 11:30:00,361.44,361.94,361.44,361.94,19126.0,358.0625,358.5578,358.0625,358.5578,19126.0
2024-10-11 11:35:00,362.0,362.2,361.65,361.65,13251.0,358.6173,358.8154,358.2705,358.2705,13251.0
2024-10-11 11:40:00,361.81,361.96,361.68,361.81,10748.0,358.429,358.5776,358.3003,358.429,10748.0
2024-10-11 11:45:00,361.94,362.29,361.91,362.1,21959.0,358.5578,358.9046,358.5281,358.7163,21959.0
2024-10-11 11:50:00,362.11,362.17,361.8,362.09,6587.0,358.7262,358.7857,358.4191,358.7064,6587.0
2024-10-11 11:55:00,362.15,362.15,361.87,361.92,5926.0,358.7659,358.7659,358.4885,358.538,5926.0
2024-10-11 12:00:00,361.85,361.96,361.7,361.83,2495.0,358.4687,358.5776,358.3201,358.4489,2495.0
2024-10-11 12:05:00,361.72,361.72,361.52,361.52,4906.0,358.3399,358.3399,358.1418,358.1418,4906.0
2024-10-11 12:10:00,361.57,361.62,361.11,361.11,5284.0,358.1913,358.2408,357.7356,357.7356,5284.0
2024-10-11 12:15:00,361.02,361.19,361.01,361.01,2761.0,357.6464,357.8148,357.6365,357.6365,2761.0
2024-10-11 12:20:00,361.04,361.05,360.66,360.84,5366.0,357.6662,357.6761,357.2898,357.4681,5366.0
2024-10-11 12:25:00,360.85,360.86,360.62,360.62,1941.0,357.478,357.4879,357.2502,357.2502,1941.0
2024-10-11 12:30:00,360.6,360.79,360.27,360.61,4346.0,357.2304,357.4186,356.9034,357.2403,4346.0
2024-10-11 12:35:00,360.62,360.9,360.51,360.76,4157.0,357.2502,357.5275,357.1412,357.3889,4157.0
2024-10-11 12:40:00,360.77,360.95,360.58,360.58,3747.0,357.3988,357.5771,357.2105,357.2105,3747.0
2024-10-11 12:45:00,360.58,360.78,360.51,360.59,2275.0,357.2105,357.4087,357.1412,357.2204,2275.0
2024-10-11 12:50:00,360.71,360.86,360.7,360.81,4156.0,357.3393,357.4879,357.3294,357.4384,4156.0
2024-10-11 12:55:00,360.72,361.17,360.7,361.17,4370.0,357.3492,357.795,357.3294,357.795,4370.0
2024-10-11 13:00:00,361.25,361.36,361.17,361.29,4062.0,357.8743,357.9833,357.795,357.9139,4062.0
2024-10-11 13:05:00,361.14,361.24,361.04,361.1,2277.0,357.7653,357.8644,357.6662,357.7257,2277.0
2024-10-11 13:10:00,361.07,361.12,360.91,360.91,4270.0,357.696,357.7455,357.5375,357.5375,4270.0
2024-10-11 13:15:00,360.91,360.91,360.56,360.56,2487.0,357.5375,357.5375,357.1907,357.1907,2487.0
2024-10-11 13:20:00,360.69,360.89,360.59,360.88,3120.0,357.3195,357.5176,357.2204,357.5077,3120.0
2024-10-11 13:25:00,360.87,361.15,360.87,361.04,4200.0,357.4978,357.7752,357.4978,357.6662,4200.0
2024-10-11 13:30:00,360.9,361.14,360.82,360.94,6977.0,357.5275,357.7653,357.4483,357.5672,6977.0
2024-10-11 13:35:00,361.03,361.03,360.73,360.86,10001.0,357.6563,357.6563,357.3591,357.4879,10001.0
2024-10-11 13:40:00,360.92,361.39,360.92,361.38,7285.0,357.5474,358.013,357.5474,358.0031,7285.0
2024-10-11 13:45:00,361.5,361.54,361.15,361.15,6145.0,358.1219,358.1616,357.7752,357.7752,6145.0
2024-10-11 13:50:00,361.2,361.38,361.12,361.24,6186.0,357.8247,358.0031,357.7455,357.8644,6186.0
2024-10-11 13:55:00,361.11,361.27,361.0,361.13,3907.0,357.7356,357.8941,357.6266,357.7554,3907.0
2024-10-11 14:00:00,361.07,361.32,361.07,361.29,5057.0,357.696,357.9436,357.696,357.9139,5057.0
2024-10-11 14:05:00,361.29,361.63,361.28,361.54,7583.0,357.9139,358.2507,357.904,358.1616,7583.0
2024-10-11 14:10:00,361.58,361.58,361.23,361.25,2882.0,358.2012,358.2012,357.8545,357.8743,2882.0
2024-10-11 14:15:00,361.28,361.28,360.46,360.91,25768.0,357.904,357.904,357.0917,357.5375,25768.0
2024-10-11 14:20:00,361.03,361.13,360.68,360.86,1607.0,357.6563,357.7554,357.3096,357.4879,1607.0
2024-10-11 14:25:00,360.86,360.86,360.71,360.78,1426.0,357.4879,357.4879,357.3393,357.4087,1426.0
2024-10-11 14:30:00,360.81,361.03,360.81,360.85,7961.0,357.4384,357.6563,357.4384,357.478,7961.0
2024-10-11 14:35:00,360.67,360.94,360.5,360.5,5049.0,357.2997,357.5672,357.1313,357.1313,5049.0
2024-10-11 14:40:00,360.44,360.84,360.4,360.84,4068.0,357.0718,357.4681,357.0322,357.4681,4068.0
2024-10-11 14:45:00,360.84,360.94,360.73,360.76,4921.0,357.4681,357.5672,357.3591,357.3889,4921.0
2024-10-11 14:50:00,360.82,360.92,360.72,360.8,2601.0,357.4483,357.5474,357.3492,357.4285,2601.0
2024-10-11 14:55:00,360.87,361.09,360.87,360.99,5404.0,357.4978,357.7158,357.4978,357.6167,5404.0
2024-10-11 15:00:00,360.97,361.1,360.87,361.01,4417.0,357.5969,357.7257,357.4978,357.6365,4417.0
2024-10-11 15:05:00,361.02,361.29,361.02,361.16,7370.0,357.6464,357.9139,357.6464,357.7851,7370.0
2024-10-11 15:10:00,361.15,361.31,361.09,361.13,5223.0,357.7752,357.9337,357.7158,357.7554,5223.0
2024-10-11 15:15:00,361.13,361.13,360.72,360.85,5502.0,357.7554,357.7554,357.3492,357.478,5502.0
2024-10-11 15:20:00,360.76,361.13,360.76,361.07,10519.0,357.3889,357.7554,357.3889,357.696,10519.0
2024-10-11 15:25:00,361.13,361.14,360.78,360.92,5727.0,357.7554,357.7653,357.4087,357.5474,5727.0
2024-10-11 15:30:00,360.9,361.03,360.82,360.83,4597.0,357.5275,357.6563,357.4483,357.4582,4597.0
2024-10-11 15:35:00,360.83,361.14,360.83,360.85,5089.0,357.4582,357.7653,357.4582,357.478,5089.0
2024-10-11 15:40:00,360.84,360.95,360.71,360.75,3867.0,357.4681,357.5771,357.3393,357.379,3867.0
2024-10-11 15:45:00,360.64,360.87,360.06,360.64,35804.0,357.27,357.4978,356.6954,357.27,35804.0
2024-10-11 15:50:00,360.69,360.87,360.52,360.66,11097.0,357.3195,357.4978,357.1511,357.2898,11097.0
2024-10-11 15:55:00,360.54,360.79,360.25,360.71,55211.0,357.1709,357.4186,356.8836,357.3393,55211.0
2024-10-14 09:30:00,361.58,364.65,361.58,363.28,59815.0,358.2012,361.2425,358.2012,359.8853,59815.0
2024-10-14 09:35:00,362.85,365.62,362.8,364.89,37856.0,359.4593,362.2034,359.4098,361.4803,37856.0
2024-10-14 09:40:00,364.55,365.29,364.14,365.14,11870.0,361.1434,361.8765,360.7373,361.7279,11870.0
2024-10-14 09:45:00,365.1,365.25,364.11,364.25,17572.0,361.6883,361.8369,360.7076,360.8462,17572.0
2024-10-14 09:50:00,364.36,364.36,363.34,363.56,12634.0,360.9552,360.9552,359.9447,360.1627,12634.0
2024-10-14 09:55:00,363.54,363.76,362.11,363.13,21160.0,360.1429,360.3608,358.7262,359.7367,21160.0
2024-10-14 10:00:00,363.27,363.49,362.49,362.49,9348.0,359.8754,360.0933,359.1027,359.1027,9348.0
2024-10-14 10:05:00,362.52,362.74,362.28,362.36,12834.0,359.1324,359.3504,358.8947,358.9739,12834.0
2024-10-14 10:10:00,362.28,362.61,362.15,362.61,25123.0,358.8947,359.2216,358.7659,359.2216,25123.0
2024-10-14 10:15:00,362.61,362.71,362.11,362.31,21420.0,359.2216,359.3206,358.7262,358.9244,21420.0
2024-10-14 10:20:00,362.35,362.98,362.33,362.75,21637.0,358.964,359.5881,358.9442,359.3603,21637.0
2024-10-14 10:25:00,362.58,362.72,362.11,362.48,14442.0,359.1919,359.3305,358.7262,359.0928,14442.0
2024-10-14 10:30:00,362.31,362.66,362.15,362.54,9893.0,358.9244,359.2711,358.7659,359.1522,9893.0
2024-10-14 10:35:00,362.49,362.58,361.76,362.0,15714.0,359.1027,359.1919,358.3795,358.6173,15714.0
2024-10-14 10:40:00,361.99,362.52,361.9,362.37,9136.0,358.6074,359.1324,358.5182,358.9838,9136.0
2024-10-14 10:45:00,362.4,362.58,361.94,361.94,5788.0,359.0135,359.1919,358.5578,358.5578,5788.0
2024-10-14 10:50:00,361.89,361.97,361.7,361.89,9595.0,358.5083,358.5876,358.3201,358.5083,9595.0
2024-10-14 10:55:00,362.0,362.08,361.77,361.79,9388.0,358.6173,358.6965,358.3894,358.4092,9388.0
2024-10-14 11:00:00,361.8,362.38,361.64,362.18,18984.0,358.4191,358.9937,358.2606,358.7956,18984.0
2024-10-14 11:05:00,361.92,362.04,361.82,361.9,5015.0,358.538,358.6569,358.439,358.5182,5015.0
2024-10-14 11:10:00,361.98,361.99,361.38,361.76,17946.0,358.5975,358.6074,358.0031,358.3795,17946.0
2024-10-14 11:15:00,361.77,362.4,361.74,362.17,7131.0,358.3894,359.0135,358.3597,358.7857,7131.0
2024-10-14 11:20:00,362.28,362.4,361.51,361.51,15436.0,358.8947,359.0135,358.1318,358.1318,15436.0
2024-10-14 11:25:00,361.62,362.09,361.35,362.04,19022.0,358.2408,358.7064,357.9733,358.6569,19022.0
2024-10-14 11:30:00,362.04,362.15,361.86,362.11,13299.0,358.6569,358.7659,358.4786,358.7262,13299.0
2024-10-14 11:35:00,362.12,362.34,362.02,362.08,13613.0,358.7361,358.9541,358.6371,358.6965,13613.0
2024-10-14 11:40:00,362.1,362.12,361.75,361.97,23636.0,358.7163,358.7361,358.3696,358.5876,23636.0
2024-10-14 11:45:00,361.89,362.07,361.89,362.07,3563.0,358.5083,358.6866,358.5083,358.6866,3563.0
2024-10-14 11:50:00,362.05,362.23,362.01,362.06,6641.0,358.6668,358.8451,358.6272,358.6767,6641.0
2024-10-14 11:55:00,362.02,362.43,362.02,362.24,11878.0,358.6371,359.0433,358.6371,358.855,11878.0
2024-10-14 12:00:00,362.19,362.29,362.05,362.05,2697.0,358.8055,358.9046,358.6668,358.6668,2697.0
2024-10-14 12:05:00,362.07,362.25,362.07,362.11,2393.0,358.6866,358.8649,358.6866,358.7262,2393.0
2024-10-14 12:10:00,362.15,362.19,361.92,362.14,8797.0,358.7659,358.8055,358.538,358.756,8797.0
2024-10-14 12:15:00,361.88,362.06,361.78,361.89,10523.0,358.4984,358.6767,358.3993,358.5083,10523.0
2024-10-14 12:20:00,362.0,362.35,361.9,362.35,6766.0,358.6173,358.964,358.5182,358.964,6766.0
2024-10-14 12:25:00,362.21,362.33,361.9,362.05,6920.0,358.8253,358.9442,358.5182,358.6668,6920.0
2024-10-14 12:30:00,362.07,362.19,361.89,361.98,8959.0,358.6866,358.8055,358.5083,358.5975,8959.0
2024-10-14 12:35:00,362.0,362.19,361.95,362.12,4657.0,358.6173,358.8055,358.5677,358.7361,4657.0
2024-10-14 12:40:00,362.12,362.19,361.76,361.76,16546.0,358.7361,358.8055,358.3795,358.3795,16546.0
2024-10-14 12:45:00,361.81,361.94,361.67,361.94,3582.0,358.429,358.5578,358.2904,358.5578,3582.0
2024-10-14 12:50:00,361.75,362.56,361.75,362.56,9513.0,358.3696,359.172,358.3696,359.172,9513.0
2024-10-14 12:55:00,362.5,362.53,362.21,362.3,6901.0,359.1126,359.1423,358.8253,358.9145,6901.0
2024-10-14 13:00:00,362.2,362.4,362.16,362.4,4958.0,358.8154,359.0135,358.7758,359.0135,4958.0
2024-10-14 13:05:00,362.33,362.33,361.97,361.97,7508.0,358.9442,358.9442,358.5876,358.5876,7508.0
2024-10-14 13:10:00,361.89,362.17,361.89,362.15,8543.0,358.5083,358.7857,358.5083,358.7659,8543.0
2024-10-14 13:15:00,362.13,362.15,361.71,361.88,10794.0,358.7461,358.7659,358.33,358.4984,10794.0
2024-10-14 13:20:00,361.91,361.98,361.88,361.9,2217.0,358.5281,358.5975,358.4984,358.5182,2217.0
2024-10-14 13:25:00,361.93,362.06,361.86,362.02,7290.0,358.5479,358.6767,358.4786,358.6371,7290.0
2024-10-14 13:30:00,361.99,362.02,361.58,361.58,8719.0,358.6074,358.6371,358.2012,358.2012,8719.0
2024-10-14 13:35:00,361.55,361.68,361.55,361.67,6937.0,358.1715,358.3003,358.1715,358.2904,6937.0
2024-10-14 13:40:00,361.68,361.83,361.61,361.71,12782.0,358.3003,358.4489,358.2309,358.33,12782.0
2024-10-14 13:45:00,361.74,361.79,361.3,361.35,16315.0,358.3597,358.4092,357.9238,357.9733,16315.0
2024-10-14 13:50:00,361.43,361.84,361.33,361.6,17632.0,358.0526,358.4588,357.9535,358.221,17632.0
2024-10-14 13:55:00,361.71,361.84,361.5,361.59,8249.0,358.33,358.4588,358.1219,358.2111,8249.0
2024-10-14 14:00:00,361.49,361.91,361.16,361.91,4151.0,358.112,358.5281,357.7851,358.5281,4151.0
2024-10-14 14:05:00,361.78,362.31,361.77,362.1,5467.0,358.3993,358.9244,358.3894,358.7163,5467.0
2024-10-14 14:10:00,362.07,362.22,361.85,362.16,15170.0,358.6866,358.8352,358.4687,358.7758,15170.0
2024-10-14 14:15:00,362.17,362.78,362.17,362.74,5946.0,358.7857,359.39,358.7857,359.3504,5946.0
2024-10-14 14:20:00,362.79,363.67,362.78,362.92,21674.0,359.3999,360.2717,359.39,359.5287,21674.0
2024-10-14 14:25:00,362.86,362.86,362.42,362.55,4323.0,359.4692,359.4692,359.0333,359.1621,4323.0
2024-10-14 14:30:00,362.55,362.73,362.41,362.62,3246.0,359.1621,359.3404,359.0234,359.2315,3246.0
2024-10-14 14:35:00,362.62,363.14,362.61,363.1,5404.0,359.2315,359.7466,359.2216,359.707,5404.0
2024-10-14 14:40:00,363.07,363.17,362.91,362.91,8672.0,359.6773,359.7763,359.5188,359.5188,8672.0
2024-10-14 14:45:00,362.98,363.0,362.8,362.81,7570.0,359.5881,359.6079,359.4098,359.4197,7570.0
2024-10-14 14:50:00,362.81,363.16,362.77,363.16,28078.0,359.4197,359.7664,359.3801,359.7664,28078.0
2024-10-14 14:55:00,363.19,363.74,363.07,363.38,19488.0,359.7962,360.341,359.6773,359.9844,19488.0
2024-10-14 15:00:00,363.36,363.55,363.28,363.48,3741.0,359.9646,360.1528,359.8853,360.0834,3741.0
2024-10-14 15:05:00,363.44,363.55,363.18,363.28,5242.0,360.0438,360.1528,359.7862,359.8853,5242.0
2024-10-14 15:10:00,363.29,363.65,363.28,363.64,8077.0,359.8952,360.2519,359.8853,360.2419,8077.0
2024-10-14 15:15:00,363.48,364.08,363.43,364.0,11798.0,360.0834,360.6778,360.0339,360.5986,11798.0
2024-10-14 15:20:00,363.99,364.68,363.95,364.67,11536.0,360.5887,361.2722,360.549,361.2623,11536.0
2024-10-14 15:25:00,364.66,364.98,364.41,364.85,17626.0,361.2524,361.5694,361.0048,361.4406,17626.0
2024-10-14 15:30:00,364.77,365.31,364.75,365.19,20276.0,361.3614,361.8963,361.3416,361.7775,20276.0
2024-10-14 15:35:00,365.16,365.28,364.72,364.78,17334.0,361.7477,361.8666,361.3119,361.3713,17334.0
2024-10-14 15:40:00,364.78,364.99,364.78,364.95,11192.0,361.3713,361.5793,361.3713,361.5397,11192.0
2024-10-14 15:45:00,364.86,365.43,364.53,365.3,23213.0,361.4505,362.0152,361.1236,361.8864,23213.0
2024-10-14 15:50:00,365.43,365.43,364.64,364.88,48371.0,362.0152,362.0152,361.2326,361.4704,48371.0
2024-10-14 15:55:00,364.88,365.27,364.61,364.63,115341.0,361.4704,361.8567,361.2029,361.2227,115341.0
2024-10-15 09:30:00,365.43,368.5,365.43,367.5,81928.0,362.0152,365.0565,362.0152,364.0659,81928.0
2024-10-15 09:35:00,367.5,368.0,365.96,365.96,13577.0,364.0659,364.5612,362.5403,362.5403,13577.0
2024-10-15 09:40:00,366.34,366.67,365.87,366.5,10187.0,362.9167,363.2436,362.4511,363.0752,10187.0
2024-10-15 09:45:00,366.67,366.77,365.75,366.04,24775.0,363.2436,363.3427,362.3322,362.6195,24775.0
2024-10-15 09:50:00,366.46,367.11,366.4,366.6,7315.0,363.0356,363.6795,362.9762,363.1743,7315.0
2024-10-15 09:55:00,366.81,367.26,366.64,367.01,19777.0,363.3823,363.8281,363.2139,363.5805,19777.0
2024-10-15 10:00:00,367.07,367.35,366.38,367.26,20762.0,363.6399,363.9173,362.9563,363.8281,20762.0
2024-10-15 10:05:00,367.14,367.22,366.91,367.14,7531.0,363.7092,363.7885,363.4814,363.7092,7531.0
2024-10-15 10:10:00,367.24,368.09,367.09,367.67,11218.0,363.8083,364.6504,363.6597,364.2343,11218.0
2024-10-15 10:15:00,368.11,368.85,368.03,368.77,13129.0,364.6702,365.4033,364.5909,365.324,13129.0
2024-10-15 10:20:00,368.79,369.32,368.75,369.21,26809.0,365.3438,365.8689,365.3042,365.7599,26809.0
2024-10-15 10:25:00,369.35,369.58,368.85,368.85,15514.0,365.8986,366.1264,365.4033,365.4033,15514.0
2024-10-15 10:30:00,368.85,369.07,368.08,368.36,21850.0,365.4033,365.6212,364.6405,364.9178,21850.0
2024-10-15 10:35:00,368.31,369.0,368.09,368.29,9356.0,364.8683,365.5519,364.6504,364.8485,9356.0
2024-10-15 10:40:00,368.46,368.68,367.92,368.2,9364.0,365.0169,365.2348,364.482,364.7593,9364.0
2024-10-15 10:45:00,368.1,368.95,368.02,368.93,25231.0,364.6603,365.5023,364.581,365.4825,25231.0
2024-10-15 10:50:00,368.74,368.83,367.96,368.04,13403.0,365.2943,365.3834,364.5216,364.6008,13403.0
2024-10-15 10:55:00,368.36,368.65,367.86,367.87,24598.0,364.9178,365.2051,364.4225,364.4324,24598.0
2024-10-15 11:00:00,367.92,369.0,367.72,369.0,25761.0,364.482,365.5519,364.2838,365.5519,25761.0
2024-10-15 11:05:00,368.91,369.4,368.79,369.36,20202.0,365.4627,365.9481,365.3438,365.9085,20202.0
2024-10-15 11:10:00,369.35,369.35,368.8,368.97,7078.0,365.8986,365.8986,365.3537,365.5221,7078.0
2024-10-15 11:15:00,369.12,369.33,368.64,368.82,30013.0,365.6707,365.8788,365.1952,365.3735,30013.0
2024-10-15 11:20:00,368.03,368.16,367.54,367.94,4589.0,364.5909,364.7197,364.1055,364.5018,4589.0
2024-10-15 11:25:00,368.09,368.54,368.0,368.35,6429.0,364.6504,365.0962,364.5612,364.9079,6429.0
2024-10-15 11:30:00,368.31,368.73,368.14,368.73,8596.0,364.8683,365.2844,364.6999,365.2844,8596.0
2024-10-15 11:35:00,368.65,368.72,368.24,368.49,11943.0,365.2051,365.2745,364.799,365.0466,11943.0
2024-10-15 11:40:00,368.61,369.37,368.5,369.36,11349.0,365.1655,365.9184,365.0565,365.9085,11349.0
2024-10-15 11:45:00,369.19,369.37,368.85,368.92,23794.0,365.7401,365.9184,365.4033,365.4726,23794.0
2024-10-15 11:50:00,368.99,369.33,368.97,369.08,13680.0,365.542,365.8788,365.5221,365.6311,13680.0
2024-10-15 11:55:00,369.01,369.37,368.93,369.1,9194.0,365.5618,365.9184,365.4825,365.6509,9194.0
2024-10-15 12:00:00,369.16,369.42,368.94,369.41,5507.0,365.7104,365.9679,365.4924,365.958,5507.0
2024-10-15 12:05:00,369.41,370.13,369.4,369.76,64763.0,365.958,366.6713,365.9481,366.3048,64763.0
2024-10-15 12:10:00,369.88,369.95,369.26,369.33,5471.0,366.4236,366.493,365.8094,365.8788,5471.0
2024-10-15 12:15:00,369.31,369.61,368.55,369.19,12250.0,365.859,366.1562,365.1061,365.7401,12250.0
2024-10-15 12:20:00,369.19,369.81,368.98,369.7,21869.0,365.7401,366.3543,365.532,366.2453,21869.0
2024-10-15 12:25:00,369.72,370.52,369.71,370.18,26435.0,366.2651,367.0577,366.2552,366.7208,26435.0
2024-10-15 12:30:00,370.3,370.85,370.02,370.59,28546.0,366.8397,367.3846,366.5623,367.127,28546.0
2024-10-15 12:35:00,370.58,370.58,370.12,370.51,24400.0,367.1171,367.1171,366.6614,367.0477,24400.0
2024-10-15 12:40:00,370.48,370.54,370.1,370.18,22023.0,367.018,367.0775,366.6416,366.7208,22023.0
2024-10-15 12:45:00,370.26,370.62,370.11,370.46,23006.0,366.8001,367.1567,366.6515,366.9982,23006.0
2024-10-15 12:50:00,370.46,371.0,370.31,370.9,26110.0,366.9982,367.5332,366.8496,367.4341,26110.0
2024-10-15 12:55:00,370.9,370.9,369.92,370.13,23381.0,367.4341,367.4341,366.4633,366.6713,23381.0
2024-10-15 13:00:00,370.13,370.49,369.97,369.98,7297.0,366.6713,367.0279,366.5128,366.5227,7297.0
2024-10-15 13:05:00,369.99,370.32,369.92,370.06,10364.0,366.5326,366.8595,366.4633,366.602,10364.0
2024-10-15 13:10:00,370.14,370.25,369.94,370.2,9892.0,366.6812,366.7902,366.4831,366.7406,9892.0
2024-10-15 13:15:00,369.97,370.38,369.97,370.38,9698.0,366.5128,366.919,366.5128,366.919,9698.0
2024-10-15 13:20:00,370.36,370.38,370.02,370.23,7871.0,366.8992,366.919,366.5623,366.7704,7871.0
2024-10-15 13:25:00,370.23,370.43,370.11,370.22,23894.0,366.7704,366.9685,366.6515,366.7605,23894.0
2024-10-15 13:30:00,370.22,370.37,370.12,370.3,12416.0,366.7605,366.9091,366.6614,366.8397,12416.0
2024-10-15 13:35:00,370.31,370.42,370.06,370.42,12814.0,366.8496,366.9586,366.602,366.9586,12814.0
2024-10-15 13:40:00,370.42,370.58,370.34,370.45,2545.0,366.9586,367.1171,366.8793,366.9883,2545.0
2024-10-15 13:45:00,370.45,370.45,370.1,370.23,18495.0,366.9883,366.9883,366.6416,366.7704,18495.0
2024-10-15 13:50:00,370.27,370.27,369.51,369.79,7318.0,366.81,366.81,366.0571,366.3345,7318.0
2024-10-15 13:55:00,369.63,369.78,369.43,369.66,16703.0,366.176,366.3246,365.9778,366.2057,16703.0
2024-10-15 14:00:00,369.56,369.85,369.49,369.75,13174.0,366.1066,366.3939,366.0373,366.2949,13174.0
2024-10-15 14:05:00,369.77,369.77,369.2,369.36,17514.0,366.3147,366.3147,365.75,365.9085,17514.0
2024-10-15 14:10:00,369.19,369.52,369.18,369.47,13254.0,365.7401,366.067,365.7302,366.0175,13254.0
2024-10-15 14:15:00,369.36,369.71,369.04,369.65,26876.0,365.9085,366.2552,365.5915,366.1958,26876.0
2024-10-15 14:20:00,369.7,369.75,369.59,369.69,9811.0,366.2453,366.2949,366.1363,366.2354,9811.0
2024-10-15 14:25:00,369.7,369.71,369.28,369.47,13335.0,366.2453,366.2552,365.8292,366.0175,13335.0
2024-10-15 14:30:00,369.44,369.62,369.28,369.36,7835.0,365.9877,366.1661,365.8292,365.9085,7835.0
2024-10-15 14:35:00,369.36,369.36,368.85,368.97,14367.0,365.9085,365.9085,365.4033,365.5221,14367.0
2024-10-15 14:40:00,368.92,369.03,368.7,368.71,10703.0,365.4726,365.5816,365.2547,365.2646,10703.0
2024-10-15 14:45:00,368.77,368.94,368.58,368.82,8039.0,365.324,365.4924,365.1358,365.3735,8039.0
2024-10-15 14:50:00,368.82,368.96,368.77,368.95,12623.0,365.3735,365.5122,365.324,365.5023,12623.0
2024-10-15 14:55:00,368.91,368.97,368.61,368.92,12890.0,365.4627,365.5221,365.1655,365.4726,12890.0
2024-10-15 15:00:00,368.84,368.88,368.45,368.45,31065.0,365.3934,365.433,365.007,365.007,31065.0
2024-10-15 15:05:00,368.38,368.89,368.34,368.8,15477.0,364.9377,365.4429,364.898,365.3537,15477.0
2024-10-15 15:10:00,368.72,369.29,368.71,368.77,19227.0,365.2745,365.8391,365.2646,365.324,19227.0
2024-10-15 15:15:00,368.75,369.25,368.74,369.02,12679.0,365.3042,365.7995,365.2943,365.5717,12679.0
2024-10-15 15:20:00,368.95,369.73,368.95,369.6,20176.0,365.5023,366.275,365.5023,366.1463,20176.0
2024-10-15 15:25:00,369.52,369.67,369.35,369.35,27594.0,366.067,366.2156,365.8986,365.8986,27594.0
2024-10-15 15:30:00,369.36,369.46,369.03,369.03,18723.0,365.9085,366.0076,365.5816,365.5816,18723.0
2024-10-15 15:35:00,369.03,369.34,368.95,369.26,12298.0,365.5816,365.8887,365.5023,365.8094,12298.0
2024-10-15 15:40:00,369.3,369.65,369.27,369.31,34249.0,365.8491,366.1958,365.8193,365.859,34249.0
2024-10-15 15:45:00,369.33,369.76,368.88,369.21,35856.0,365.8788,366.3048,365.433,365.7599,35856.0
2024-10-15 15:50:00,369.31,369.73,369.09,369.41,54534.0,365.859,366.275,365.641,365.958,54534.0
2024-10-15 15:55:00,369.34,369.34,368.04,368.72,96768.0,365.8887,365.8887,364.6008,365.2745,96768.0
2024-10-16 09:30:00,365.69,368.74,364.88,367.91,99523.0,362.2728,365.2943,361.4704,364.472,99523.0
2024-10-16 09:35:00,368.56,368.78,366.85,367.08,12451.0,365.116,365.3339,363.4219,363.6498,12451.0
2024-10-16 09:40:00,366.53,368.3,366.53,367.89,6936.0,363.1049,364.8584,363.1049,364.4522,6936.0
2024-10-16 09:45:00,367.99,368.1,367.52,367.95,9373.0,364.5513,364.6603,364.0857,364.5117,9373.0
2024-10-16 09:50:00,368.02,368.29,367.55,368.17,11906.0,364.581,364.8485,364.1154,364.7296,11906.0
2024-10-16 09:55:00,367.72,368.97,367.72,368.86,16910.0,364.2838,365.5221,364.2838,365.4132,16910.0
2024-10-16 10:00:00,368.79,369.12,368.18,368.96,19688.0,365.3438,365.6707,364.7395,365.5122,19688.0
2024-10-16 10:05:00,368.9,370.34,368.9,370.34,30059.0,365.4528,366.8793,365.4528,366.8793,30059.0
2024-10-16 10:10:00,370.06,370.06,369.3,369.64,25491.0,366.602,366.602,365.8491,366.1859,25491.0
2024-10-16 10:15:00,369.79,370.41,369.65,370.4,4982.0,366.3345,366.9487,366.1958,366.9388,4982.0
2024-10-16 10:20:00,370.47,370.47,369.64,369.73,14973.0,367.0081,367.0081,366.1859,366.275,14973.0
2024-10-16 10:25:00,369.5,370.42,369.5,370.28,8324.0,366.0472,366.9586,366.0472,366.8199,8324.0
2024-10-16 10:30:00,370.22,370.63,369.97,370.5,5505.0,366.7605,367.1666,366.5128,367.0378,5505.0
2024-10-16 10:35:00,370.46,370.8,370.13,370.13,11647.0,366.9982,367.335,366.6713,366.6713,11647.0
2024-10-16 10:40:00,370.22,370.22,369.78,369.98,25209.0,366.7605,366.7605,366.3246,366.5227,25209.0
2024-10-16 10:45:00,369.98,370.06,369.33,369.44,14755.0,366.5227,366.602,365.8788,365.9877,14755.0
2024-10-16 10:50:00,369.31,369.8,369.23,369.23,11018.0,365.859,366.3444,365.7797,365.7797,11018.0
2024-10-16 10:55:00,369.23,369.46,368.7,369.46,4934.0,365.7797,366.0076,365.2547,366.0076,4934.0
2024-10-16 11:00:00,369.51,370.05,369.47,369.86,16776.0,366.0571,366.592,366.0175,366.4038,16776.0
2024-10-16 11:05:00,369.83,370.58,369.56,370.5,20472.0,366.3741,367.1171,366.1066,367.0378,20472.0
2024-10-16 11:10:00,370.49,370.67,370.17,370.67,11546.0,367.0279,367.2063,366.7109,367.2063,11546.0
2024-10-16 11:15:00,370.63,370.94,370.35,370.61,13152.0,367.1666,367.4737,366.8892,367.1468,13152.0
2024-10-16 11:20:00,370.55,370.77,370.47,370.58,12412.0,367.0874,367.3053,367.0081,367.1171,12412.0
2024-10-16 11:25:00,370.48,370.99,370.33,370.89,20621.0,367.018,367.5233,366.8694,367.4242,20621.0
2024-10-16 11:30:00,370.98,371.34,370.79,370.93,13164.0,367.5134,367.87,367.3251,367.4638,13164.0
2024-10-16 11:35:00,370.93,371.32,370.91,371.12,10144.0,367.4638,367.8502,367.444,367.652,10144.0
2024-10-16 11:40:00,371.14,371.78,371.14,371.42,16523.0,367.6719,368.3059,367.6719,367.9492,16523.0
2024-10-16 11:45:00,371.28,371.28,370.83,370.99,8355.0,367.8106,367.8106,367.3648,367.5233,8355.0
2024-10-16 11:50:00,371.11,371.13,370.49,370.75,6666.0,367.6421,367.662,367.0279,367.2855,6666.0
2024-10-16 11:55:00,370.81,370.89,370.69,370.87,4514.0,367.3449,367.4242,367.2261,367.4044,4514.0
2024-10-16 12:00:00,370.97,370.99,370.74,370.77,5782.0,367.5035,367.5233,367.2756,367.3053,5782.0
2024-10-16 12:05:00,370.83,371.08,370.71,371.01,8333.0,367.3648,367.6124,367.2459,367.5431,8333.0
2024-10-16 12:10:00,371.06,371.18,370.66,370.67,7037.0,367.5926,367.7115,367.1963,367.2063,7037.0
2024-10-16 12:15:00,370.66,370.72,370.58,370.63,6880.0,367.1963,367.2558,367.1171,367.1666,6880.0
2024-10-16 12:20:00,370.69,370.71,370.32,370.63,5879.0,367.2261,367.2459,366.8595,367.1666,5879.0
2024-10-16 12:25:00,370.63,370.74,370.49,370.63,1862.0,367.1666,367.2756,367.0279,367.1666,1862.0
2024-10-16 12:30:00,370.64,370.64,370.45,370.61,7450.0,367.1765,367.1765,366.9883,367.1468,7450.0
2024-10-16 12:35:00,370.5,370.57,370.43,370.55,2586.0,367.0378,367.1072,366.9685,367.0874,2586.0
2024-10-16 12:40:00,370.51,370.97,370.51,370.67,5089.0,367.0477,367.5035,367.0477,367.2063,5089.0
2024-10-16 12:45:00,370.74,370.74,370.45,370.55,4846.0,367.2756,367.2756,366.9883,367.0874,4846.0
2024-10-16 12:50:00,370.56,370.83,370.54,370.66,3584.0,367.0973,367.3648,367.0775,367.1963,3584.0
2024-10-16 12:55:00,370.75,370.95,370.64,370.66,4422.0,367.2855,367.4836,367.1765,367.1963,4422.0
2024-10-16 13:00:00,370.74,370.74,370.47,370.57,2848.0,367.2756,367.2756,367.0081,367.1072,2848.0
2024-10-16 13:05:00,370.57,370.84,370.56,370.56,4734.0,367.1072,367.3747,367.0973,367.0973,4734.0
2024-10-16 13:10:00,370.57,371.08,370.57,370.93,16830.0,367.1072,367.6124,367.1072,367.4638,16830.0
2024-10-16 13:15:00,370.95,370.95,370.7,370.7,15150.0,367.4836,367.4836,367.236,367.236,15150.0
2024-10-16 13:20:00,370.59,370.7,370.53,370.66,5027.0,367.127,367.236,367.0676,367.1963,5027.0
2024-10-16 13:25:00,370.63,370.87,370.54,370.81,6224.0,367.1666,367.4044,367.0775,367.3449,6224.0
2024-10-16 13:30:00,370.83,370.89,370.68,370.81,11299.0,367.3648,367.4242,367.2162,367.3449,11299.0
2024-10-16 13:35:00,370.83,370.89,370.76,370.87,12996.0,367.3648,367.4242,367.2954,367.4044,12996.0
2024-10-16 13:40:00,370.85,370.85,370.32,370.58,11650.0,367.3846,367.3846,366.8595,367.1171,11650.0
2024-10-16 13:45:00,370.69,370.88,370.65,370.81,2960.0,367.2261,367.4143,367.1864,367.3449,2960.0
2024-10-16 13:50:00,370.85,370.91,370.7,370.78,2520.0,367.3846,367.444,367.236,367.3152,2520.0
2024-10-16 13:55:00,370.88,371.31,370.86,371.29,9427.0,367.4143,367.8403,367.3945,367.8205,9427.0
2024-10-16 14:00:00,371.3,371.69,371.24,371.69,22225.0,367.8304,368.2167,367.7709,368.2167,22225.0
2024-10-16 14:05:00,371.69,371.89,371.54,371.59,20135.0,368.2167,368.4149,368.0681,368.1177,20135.0
2024-10-16 14:10:00,371.6,372.17,371.58,372.17,12999.0,368.1276,368.6922,368.1077,368.6922,12999.0
2024-10-16 14:15:00,372.12,372.26,371.95,372.26,8034.0,368.6427,368.7814,368.4743,368.7814,8034.0
2024-10-16 14:20:00,372.26,372.64,372.25,372.61,7961.0,368.7814,369.1578,368.7715,369.1281,7961.0
2024-10-16 14:25:00,372.54,372.61,372.11,372.22,17814.0,369.0588,369.1281,368.6328,368.7418,17814.0
2024-10-16 14:30:00,372.49,372.58,372.34,372.46,4155.0,369.0092,369.0984,368.8606,368.9795,4155.0
2024-10-16 14:35:00,372.57,372.79,372.32,372.5,21138.0,369.0885,369.3064,368.8408,369.0192,21138.0
2024-10-16 14:40:00,372.5,372.67,372.32,372.6,13658.0,369.0192,369.1876,368.8408,369.1182,13658.0
2024-10-16 14:45:00,372.59,372.87,372.57,372.65,5939.0,369.1083,369.3857,369.0885,369.1678,5939.0
2024-10-16 14:50:00,372.73,372.73,372.44,372.62,16819.0,369.247,369.247,368.9597,369.138,16819.0
2024-10-16 14:55:00,372.54,372.87,371.98,371.98,20262.0,369.0588,369.3857,368.504,368.504,20262.0
2024-10-16 15:00:00,371.91,372.24,371.73,371.94,13824.0,368.4347,368.7616,368.2563,368.4644,13824.0
2024-10-16 15:05:00,372.07,372.27,371.91,372.08,6874.0,368.5932,368.7913,368.4347,368.6031,6874.0
2024-10-16 15:10:00,372.24,372.31,371.99,372.15,7431.0,368.7616,368.8309,368.5139,368.6724,7431.0
2024-10-16 15:15:00,372.07,372.75,372.07,372.75,39469.0,368.5932,369.2668,368.5932,369.2668,39469.0
2024-10-16 15:20:00,372.79,372.79,372.16,372.32,12162.0,369.3064,369.3064,368.6823,368.8408,12162.0
2024-10-16 15:25:00,372.4,372.43,372.25,372.34,14900.0,368.9201,368.9498,368.7715,368.8606,14900.0
2024-10-16 15:30:00,372.34,372.34,371.83,372.3,19459.0,368.8606,368.8606,368.3554,368.821,19459.0
2024-10-16 15:35:00,372.28,372.39,372.24,372.24,7075.0,368.8012,368.9102,368.7616,368.7616,7075.0
2024-10-16 15:40:00,372.11,372.69,372.03,372.55,26840.0,368.6328,369.2074,368.5535,369.0687,26840.0
2024-10-16 15:45:00,372.52,372.56,372.15,372.33,41628.0,369.039,369.0786,368.6724,368.8507,41628.0
2024-10-16 15:50:00,372.19,372.52,372.0,372.43,48347.0,368.712,369.039,368.5238,368.9498,48347.0
2024-10-16 15:55:00,372.39,372.56,371.75,372.4,109521.0,368.9102,369.0786,368.2762,368.9201,109521.0
2024-10-17 09:30:00,373.0,374.8,372.59,374.21,96037.0,369.5145,371.2977,369.1083,370.7132,96037.0
2024-10-17 09:35:00,373.79,374.79,373.27,374.19,28567.0,370.2971,371.2878,369.782,370.6934,28567.0
2024-10-17 09:40:00,374.34,374.69,373.99,373.99,10664.0,370.842,371.1887,370.4952,370.4952,10664.0
2024-10-17 09:45:00,373.99,374.09,373.33,373.76,13125.0,370.4952,370.5943,369.8414,370.2674,13125.0
2024-10-17 09:50:00,373.91,374.05,373.05,373.23,22273.0,370.416,370.5547,369.564,369.7423,22273.0
2024-10-17 09:55:00,373.04,373.13,372.42,372.53,26533.0,369.5541,369.6433,368.9399,369.0489,26533.0
2024-10-17 10:00:00,372.71,372.88,372.31,372.34,10926.0,369.2272,369.3956,368.8309,368.8606,10926.0
2024-10-17 10:05:00,372.44,373.37,372.34,373.37,6161.0,368.9597,369.881,368.8606,369.881,6161.0
2024-10-17 10:10:00,373.49,373.57,373.19,373.19,4829.0,369.9999,370.0792,369.7027,369.7027,4829.0
2024-10-17 10:15:00,373.06,373.68,372.82,373.6,13460.0,369.5739,370.1881,369.3362,370.1089,13460.0
2024-10-17 10:20:00,373.59,374.0,373.5,373.7,10216.0,370.099,370.5051,370.0098,370.2079,10216.0
2024-10-17 10:25:00,373.77,374.02,373.54,373.73,9608.0,370.2773,370.5249,370.0494,370.2377,9608.0
2024-10-17 10:30:00,373.81,373.81,372.8,372.8,10400.0,370.3169,370.3169,369.3163,369.3163,10400.0
2024-10-17 10:35:00,372.8,372.8,371.89,372.17,15139.0,369.3163,369.3163,368.4149,368.6922,15139.0
2024-10-17 10:40:00,372.29,372.49,372.07,372.34,6491.0,368.8111,369.0092,368.5932,368.8606,6491.0
2024-10-17 10:45:00,372.35,372.84,372.18,372.64,13234.0,368.8706,369.356,368.7021,369.1578,13234.0
2024-10-17 10:50:00,372.75,372.89,372.16,372.16,7609.0,369.2668,369.4055,368.6823,368.6823,7609.0
2024-10-17 10:55:00,372.39,372.72,372.34,372.72,7666.0,368.9102,369.2371,368.8606,369.2371,7666.0
2024-10-17 11:00:00,372.58,372.69,372.01,372.06,59147.0,369.0984,369.2074,368.5337,368.5833,59147.0
2024-10-17 11:05:00,372.19,372.74,371.78,372.74,5989.0,368.712,369.2569,368.3059,369.2569,5989.0
2024-10-17 11:10:00,372.7,373.14,372.54,373.1,17363.0,369.2173,369.6532,369.0588,369.6135,17363.0
2024-10-17 11:15:00,373.18,373.62,373.14,373.59,18341.0,369.6928,370.1287,369.6532,370.099,18341.0
2024-10-17 11:20:00,373.44,373.59,372.81,373.32,19284.0,369.9504,370.099,369.3263,369.8315,19284.0
2024-10-17 11:25:00,373.27,373.76,373.27,373.76,2691.0,369.782,370.2674,369.782,370.2674,2691.0
2024-10-17 11:30:00,373.86,374.26,373.77,374.08,14243.0,370.3664,370.7627,370.2773,370.5844,14243.0
2024-10-17 11:35:00,374.05,374.08,373.59,373.85,9930.0,370.5547,370.5844,370.099,370.3565,9930.0
2024-10-17 11:40:00,373.77,373.98,373.63,373.65,6788.0,370.2773,370.4853,370.1386,370.1584,6788.0
2024-10-17 11:45:00,373.65,373.73,373.45,373.6,5143.0,370.1584,370.2377,369.9603,370.1089,5143.0
2024-10-17 11:50:00,373.69,374.0,373.56,373.82,4333.0,370.198,370.5051,370.0692,370.3268,4333.0
2024-10-17 11:55:00,373.9,374.09,373.68,373.89,6839.0,370.4061,370.5943,370.1881,370.3962,6839.0
2024-10-17 12:00:00,373.86,373.89,373.52,373.52,2695.0,370.3664,370.3962,370.0296,370.0296,2695.0
2024-10-17 12:05:00,373.48,373.74,373.13,373.13,5521.0,369.99,370.2476,369.6433,369.6433,5521.0
2024-10-17 12:10:00,373.31,373.31,373.07,373.19,2292.0,369.8216,369.8216,369.5838,369.7027,2292.0
2024-10-17 12:15:00,373.14,373.14,372.95,373.04,1455.0,369.6532,369.6532,369.4649,369.5541,1455.0
2024-10-17 12:20:00,373.03,373.18,372.88,373.18,5828.0,369.5442,369.6928,369.3956,369.6928,5828.0
2024-10-17 12:25:00,373.17,373.28,372.97,373.19,1791.0,369.6829,369.7919,369.4848,369.7027,1791.0
2024-10-17 12:30:00,373.06,373.32,373.01,373.01,5752.0,369.5739,369.8315,369.5244,369.5244,5752.0
2024-10-17 12:35:00,373.16,373.58,373.11,373.46,6574.0,369.673,370.0891,369.6235,369.9702,6574.0
2024-10-17 12:40:00,373.46,373.56,373.35,373.51,6212.0,369.9702,370.0692,369.8612,370.0197,6212.0
2024-10-17 12:45:00,373.36,373.53,373.35,373.38,3159.0,369.8711,370.0395,369.8612,369.8909,3159.0
2024-10-17 12:50:00,373.38,373.75,373.34,373.63,4682.0,369.8909,370.2575,369.8513,370.1386,4682.0
2024-10-17 12:55:00,373.75,373.98,373.68,373.81,5521.0,370.2575,370.4853,370.1881,370.3169,5521.0
2024-10-17 13:00:00,373.81,374.11,373.8,374.04,7224.0,370.3169,370.6141,370.307,370.5448,7224.0
2024-10-17 13:05:00,374.14,374.14,373.71,373.8,4385.0,370.6438,370.6438,370.2178,370.307,4385.0
2024-10-17 13:10:00,373.91,374.03,373.67,374.03,3184.0,370.416,370.5349,370.1782,370.5349,3184.0
2024-10-17 13:15:00,373.88,374.02,373.71,373.84,3616.0,370.3863,370.5249,370.2178,370.3466,3616.0
2024-10-17 13:20:00,373.82,373.83,373.5,373.5,7919.0,370.3268,370.3367,370.0098,370.0098,7919.0
2024-10-17 13:25:00,373.68,373.68,373.01,373.25,7734.0,370.1881,370.1881,369.5244,369.7621,7734.0
2024-10-17 13:30:00,373.21,373.27,373.01,373.26,2405.0,369.7225,369.782,369.5244,369.7721,2405.0
2024-10-17 13:35:00,373.3,373.3,372.78,372.98,4667.0,369.8117,369.8117,369.2965,369.4947,4667.0
2024-10-17 13:40:00,372.83,373.28,372.83,373.22,2196.0,369.3461,369.7919,369.3461,369.7324,2196.0
2024-10-17 13:45:00,373.25,373.53,373.16,373.45,2407.0,369.7621,370.0395,369.673,369.9603,2407.0
2024-10-17 13:50:00,373.46,373.56,373.15,373.15,3447.0,369.9702,370.0692,369.6631,369.6631,3447.0
2024-10-17 13:55:00,373.22,373.31,373.07,373.2,6777.0,369.7324,369.8216,369.5838,369.7126,6777.0
2024-10-17 14:00:00,373.25,373.25,372.74,372.97,6680.0,369.7621,369.7621,369.2569,369.4848,6680.0
2024-10-17 14:05:00,372.92,373.02,372.43,372.49,3397.0,369.4352,369.5343,368.9498,369.0092,3397.0
2024-10-17 14:10:00,372.49,373.06,372.48,372.98,3374.0,369.0092,369.5739,368.9993,369.4947,3374.0
2024-10-17 14:15:00,373.07,373.18,372.88,372.99,3127.0,369.5838,369.6928,369.3956,369.5046,3127.0
2024-10-17 14:20:00,372.88,373.09,372.87,372.93,2853.0,369.3956,369.6036,369.3857,369.4451,2853.0
2024-10-17 14:25:00,373.1,373.28,373.07,373.22,3876.0,369.6135,369.7919,369.5838,369.7324,3876.0
2024-10-17 14:30:00,373.22,373.44,373.15,373.31,5670.0,369.7324,369.9504,369.6631,369.8216,5670.0
2024-10-17 14:35:00,373.44,373.65,373.36,373.56,6674.0,369.9504,370.1584,369.8711,370.0692,6674.0
2024-10-17 14:40:00,373.55,373.55,373.23,373.23,6285.0,370.0593,370.0593,369.7423,369.7423,6285.0
2024-10-17 14:45:00,373.38,373.71,373.38,373.58,3943.0,369.8909,370.2178,369.8909,370.0891,3943.0
2024-10-17 14:50:00,373.65,373.85,373.52,373.73,7188.0,370.1584,370.3565,370.0296,370.2377,7188.0
2024-10-17 14:55:00,373.67,374.06,373.67,373.98,8045.0,370.1782,370.5646,370.1782,370.4853,8045.0
2024-10-17 15:00:00,374.04,374.1,373.54,373.55,8534.0,370.5448,370.6042,370.0494,370.0593,8534.0
2024-10-17 15:05:00,373.54,373.76,373.44,373.6,4741.0,370.0494,370.2674,369.9504,370.1089,4741.0
2024-10-17 15:10:00,373.62,373.87,373.52,373.86,4155.0,370.1287,370.3764,370.0296,370.3664,4155.0
2024-10-17 15:15:00,373.77,374.1,373.76,374.06,21015.0,370.2773,370.6042,370.2674,370.5646,21015.0
2024-10-17 15:20:00,374.06,374.5,373.99,374.46,11262.0,370.5646,371.0005,370.4952,370.9608,11262.0
2024-10-17 15:25:00,374.46,374.8,374.36,374.74,8989.0,370.9608,371.2977,370.8618,371.2382,8989.0
2024-10-17 15:30:00,374.81,374.85,374.21,374.5,16627.0,371.3076,371.3472,370.7132,371.0005,16627.0
2024-10-17 15:35:00,374.51,374.76,374.34,374.49,14741.0,371.0104,371.258,370.842,370.9906,14741.0
2024-10-17 15:40:00,374.5,374.89,374.39,374.86,9446.0,371.0005,371.3868,370.8915,371.3571,9446.0
2024-10-17 15:45:00,374.77,374.96,374.71,374.89,26518.0,371.2679,371.4562,371.2085,371.3868,26518.0
2024-10-17 15:50:00,374.83,375.38,374.83,375.22,108227.0,371.3274,371.8722,371.3274,371.7137,108227.0
2024-10-17 15:55:00,375.22,375.51,374.79,375.4,139675.0,371.7137,372.001,371.2878,371.8921,139675.0
2024-10-18 09:30:00,375.51,376.0,374.54,374.54,237846.0,372.001,372.4864,371.0401,371.0401,237846.0
2024-10-18 09:35:00,374.27,375.53,373.65,375.04,3891.0,370.7726,372.0208,370.1584,371.5354,3891.0
2024-10-18 09:40:00,375.06,375.43,374.11,374.86,5076.0,371.5552,371.9218,370.6141,371.3571,5076.0
2024-10-18 09:45:00,374.48,375.02,374.1,374.62,26197.0,370.9807,371.5156,370.6042,371.1193,26197.0
2024-10-18 09:50:00,374.49,374.66,373.65,374.06,11974.0,370.9906,371.159,370.1584,370.5646,11974.0
2024-10-18 09:55:00,373.87,374.85,373.84,374.53,10472.0,370.3764,371.3472,370.3466,371.0302,10472.0
2024-10-18 10:00:00,374.36,375.12,374.15,375.02,9942.0,370.8618,371.6147,370.6537,371.5156,9942.0
2024-10-18 10:05:00,375.05,375.78,374.99,375.6,10620.0,371.5453,372.2685,371.4859,372.0902,10620.0
2024-10-18 10:10:00,375.45,375.71,375.31,375.59,12567.0,371.9416,372.1992,371.8029,372.0803,12567.0
2024-10-18 10:15:00,375.58,375.94,375.54,375.8,5651.0,372.0704,372.427,372.0307,372.2883,5651.0
2024-10-18 10:20:00,376.0,376.18,375.53,375.81,7631.0,372.4864,372.6648,372.0208,372.2982,7631.0
2024-10-18 10:25:00,375.92,376.08,375.59,376.0,18795.0,372.4072,372.5657,372.0803,372.4864,18795.0
2024-10-18 10:30:00,376.09,376.76,376.09,376.14,12248.0,372.5756,373.2393,372.5756,372.6251,12248.0
2024-10-18 10:35:00,376.34,376.53,375.74,376.39,6873.0,372.8233,373.0115,372.2289,372.8728,6873.0
2024-10-18 10:40:00,376.52,377.09,376.52,377.0,9518.0,373.0016,373.5663,373.0016,373.4771,9518.0
2024-10-18 10:45:00,377.13,377.33,376.38,376.38,10849.0,373.6059,373.804,372.8629,372.8629,10849.0
2024-10-18 10:50:00,376.52,376.72,376.22,376.26,6818.0,373.0016,373.1997,372.7044,372.744,6818.0
2024-10-18 10:55:00,376.25,376.75,375.77,375.86,15462.0,372.7341,373.2294,372.2586,372.3478,15462.0
2024-10-18 11:00:00,375.61,376.02,375.61,375.75,6679.0,372.1001,372.5063,372.1001,372.2388,6679.0
2024-10-18 11:05:00,375.62,375.85,375.48,375.69,6139.0,372.11,372.3378,371.9713,372.1793,6139.0
2024-10-18 11:10:00,375.57,376.0,375.57,375.98,13130.0,372.0605,372.4864,372.0605,372.4666,13130.0
2024-10-18 11:15:00,375.81,375.82,375.44,375.65,13898.0,372.2982,372.3081,371.9317,372.1397,13898.0
2024-10-18 11:20:00,375.67,375.97,375.33,375.44,11757.0,372.1595,372.4567,371.8227,371.9317,11757.0
2024-10-18 11:25:00,375.44,375.52,375.07,375.1,16942.0,371.9317,372.0109,371.5651,371.5949,16942.0
2024-10-18 11:30:00,375.26,375.35,374.61,374.73,10423.0,371.7534,371.8425,371.1094,371.2283,10423.0
2024-10-18 11:35:00,374.73,375.22,374.5,375.09,15721.0,371.2283,371.7137,371.0005,371.585,15721.0
2024-10-18 11:40:00,375.19,375.64,374.95,375.44,19980.0,371.684,372.1298,371.4463,371.9317,19980.0
2024-10-18 11:45:00,375.53,376.07,375.46,375.98,14011.0,372.0208,372.5558,371.9515,372.4666,14011.0
2024-10-18 11:50:00,375.98,376.22,375.62,376.06,12807.0,372.4666,372.7044,372.11,372.5459,12807.0
2024-10-18 11:55:00,376.0,376.09,375.86,376.06,9510.0,372.4864,372.5756,372.3478,372.5459,9510.0
2024-10-18 12:00:00,376.0,376.11,375.75,376.09,7702.0,372.4864,372.5954,372.2388,372.5756,7702.0
2024-10-18 12:05:00,375.76,376.2,375.76,375.85,6369.0,372.2487,372.6846,372.2487,372.3378,6369.0
2024-10-18 12:10:00,375.84,375.88,375.79,375.81,5851.0,372.3279,372.3676,372.2784,372.2982,5851.0
2024-10-18 12:15:00,375.9,376.15,375.9,376.03,9371.0,372.3874,372.635,372.3874,372.5162,9371.0
2024-10-18 12:20:00,376.09,376.14,375.56,375.6,5330.0,372.5756,372.6251,372.0506,372.0902,5330.0
2024-10-18 12:25:00,375.56,375.95,375.56,375.85,4530.0,372.0506,372.4369,372.0506,372.3378,4530.0
2024-10-18 12:30:00,375.85,376.06,375.73,375.99,2211.0,372.3378,372.5459,372.219,372.4765,2211.0
2024-10-18 12:35:00,376.0,376.28,375.78,376.28,8839.0,372.4864,372.7638,372.2685,372.7638,8839.0
2024-10-18 12:40:00,376.3,376.65,376.26,376.42,4755.0,372.7836,373.1304,372.744,372.9025,4755.0
2024-10-18 12:45:00,376.43,376.58,376.39,376.58,3240.0,372.9124,373.061,372.8728,373.061,3240.0
2024-10-18 12:50:00,376.54,376.67,376.44,376.5,18118.0,373.0214,373.1502,372.9223,372.9818,18118.0
2024-10-18 12:55:00,376.59,376.6,375.9,375.9,12024.0,373.0709,373.0808,372.3874,372.3874,12024.0
2024-10-18 13:00:00,375.98,376.11,375.9,375.9,1870.0,372.4666,372.5954,372.3874,372.3874,1870.0
2024-10-18 13:05:00,376.06,376.23,375.89,376.0,6625.0,372.5459,372.7143,372.3775,372.4864,6625.0
2024-10-18 13:10:00,376.11,376.29,375.99,376.17,8347.0,372.5954,372.7737,372.4765,372.6549,8347.0
2024-10-18 13:15:00,376.15,376.23,376.01,376.01,3890.0,372.635,372.7143,372.4964,372.4964,3890.0
2024-10-18 13:20:00,376.01,376.27,375.98,376.24,7610.0,372.4964,372.7539,372.4666,372.7242,7610.0
2024-10-18 13:25:00,376.23,376.43,375.89,376.0,8122.0,372.7143,372.9124,372.3775,372.4864,8122.0
2024-10-18 13:30:00,376.0,376.2,375.97,376.15,3404.0,372.4864,372.6846,372.4567,372.635,3404.0
2024-10-18 13:35:00,376.17,376.17,376.03,376.14,1025.0,372.6549,372.6549,372.5162,372.6251,1025.0
2024-10-18 13:40:00,376.04,376.17,375.98,376.09,3597.0,372.5261,372.6549,372.4666,372.5756,3597.0
2024-10-18 13:45:00,376.08,376.08,375.95,376.0,2530.0,372.5657,372.5657,372.4369,372.4864,2530.0
2024-10-18 13:50:00,376.0,376.18,375.89,376.02,9470.0,372.4864,372.6648,372.3775,372.5063,9470.0
2024-10-18 13:55:00,376.0,376.0,375.82,375.85,8236.0,372.4864,372.4864,372.3081,372.3378,8236.0
2024-10-18 14:00:00,375.85,376.05,375.61,375.98,9604.0,372.3378,372.536,372.1001,372.4666,9604.0
2024-10-18 14:05:00,375.95,376.06,375.82,375.94,3767.0,372.4369,372.5459,372.3081,372.427,3767.0
2024-10-18 14:10:00,376.06,376.23,375.87,376.15,3354.0,372.5459,372.7143,372.3577,372.635,3354.0
2024-10-18 14:15:00,376.19,376.38,376.13,376.38,2764.0,372.6747,372.8629,372.6152,372.8629,2764.0
2024-10-18 14:20:00,376.38,376.5,376.34,376.36,1721.0,372.8629,372.9818,372.8233,372.8431,1721.0
2024-10-18 14:25:00,376.36,376.54,376.07,376.25,4616.0,372.8431,373.0214,372.5558,372.7341,4616.0
2024-10-18 14:30:00,376.36,376.36,375.83,375.84,7089.0,372.8431,372.8431,372.318,372.3279,7089.0
2024-10-18 14:35:00,375.79,376.15,375.79,376.14,5276.0,372.2784,372.635,372.2784,372.6251,5276.0
2024-10-18 14:40:00,376.13,376.15,376.02,376.15,436.0,372.6152,372.635,372.5063,372.635,436.0
2024-10-18 14:45:00,376.12,376.17,375.99,376.17,3396.0,372.6053,372.6549,372.4765,372.6549,3396.0
2024-10-18 14:50:00,376.22,376.26,375.86,375.86,4122.0,372.7044,372.744,372.3478,372.3478,4122.0
2024-10-18 14:55:00,375.84,375.99,375.76,375.88,4667.0,372.3279,372.4765,372.2487,372.3676,4667.0
2024-10-18 15:00:00,375.93,375.94,375.32,375.34,3631.0,372.4171,372.427,371.8128,371.8326,3631.0
2024-10-18 15:05:00,375.45,375.68,375.42,375.43,5220.0,371.9416,372.1694,371.9119,371.9218,5220.0
2024-10-18 15:10:00,375.56,376.0,375.56,376.0,7240.0,372.0506,372.4864,372.0506,372.4864,7240.0
2024-10-18 15:15:00,375.93,376.0,375.6,376.0,8690.0,372.4171,372.4864,372.0902,372.4864,8690.0
2024-10-18 15:20:00,375.97,376.05,375.8,375.87,6676.0,372.4567,372.536,372.2883,372.3577,6676.0
2024-10-18 15:25:00,375.89,376.08,375.89,375.97,5513.0,372.3775,372.5657,372.3775,372.4567,5513.0
2024-10-18 15:30:00,376.04,376.21,375.92,376.17,15375.0,372.5261,372.6945,372.4072,372.6549,15375.0
2024-10-18 15:35:00,376.11,376.53,376.1,376.38,10707.0,372.5954,373.0115,372.5855,372.8629,10707.0
2024-10-18 15:40:00,376.37,376.52,376.25,376.44,11912.0,372.853,373.0016,372.7341,372.9223,11912.0
2024-10-18 15:45:00,376.44,376.64,376.36,376.56,21146.0,372.9223,373.1205,372.8431,373.0412,21146.0
2024-10-18 15:50:00,376.6,376.86,376.18,376.86,32248.0,373.0808,373.3384,372.6648,373.3384,32248.0
2024-10-18 15:55:00,376.85,377.19,376.69,377.0,137841.0,373.3285,373.6653,373.17,373.4771,137841.0
2024-10-21 09:30:00,375.0,377.34,374.49,375.65,68029.0,371.4958,373.8139,370.9906,372.1397,68029.0
2024-10-21 09:35:00,375.52,375.86,374.81,375.25,8386.0,372.0109,372.3478,371.3076,371.7435,8386.0
2024-10-21 09:40:00,375.45,375.51,374.21,375.0,8316.0,371.9416,372.001,370.7132,371.4958,8316.0
2024-10-21 09:45:00,375.12,375.99,374.71,375.65,6139.0,371.6147,372.4765,371.2085,372.1397,6139.0
2024-10-21 09:50:00,375.98,376.33,375.63,376.33,7158.0,372.4666,372.8134,372.1199,372.8134,7158.0
2024-10-21 09:55:00,376.23,376.54,375.85,376.5,12866.0,372.7143,373.0214,372.3378,372.9818,12866.0
2024-10-21 10:00:00,376.5,376.54,376.14,376.34,6584.0,372.9818,373.0214,372.6251,372.8233,6584.0
2024-10-21 10:05:00,376.14,376.94,376.14,376.84,11887.0,372.6251,373.4177,372.6251,373.3186,11887.0
2024-10-21 10:10:00,376.94,377.15,376.46,376.63,6644.0,373.4177,373.6257,372.9421,373.1106,6644.0
2024-10-21 10:15:00,376.63,377.15,376.49,377.13,5178.0,373.1106,373.6257,372.9719,373.6059,5178.0
2024-10-21 10:20:00,377.17,377.17,376.69,377.04,6141.0,373.6455,373.6455,373.17,373.5167,6141.0
2024-10-21 10:25:00,376.9,377.04,376.54,376.54,4456.0,373.378,373.5167,373.0214,373.0214,4456.0
2024-10-21 10:30:00,376.49,376.66,376.22,376.42,6044.0,372.9719,373.1403,372.7044,372.9025,6044.0
2024-10-21 10:35:00,376.26,376.77,376.26,376.6,2235.0,372.744,373.2493,372.744,373.0808,2235.0
2024-10-21 10:40:00,376.71,376.79,376.6,376.72,7110.0,373.1898,373.2691,373.0808,373.1997,7110.0
2024-10-21 10:45:00,376.6,376.74,376.08,376.33,8720.0,373.0808,373.2195,372.5657,372.8134,8720.0
2024-10-21 10:50:00,376.18,376.6,375.94,376.13,6892.0,372.6648,373.0808,372.427,372.6152,6892.0
2024-10-21 10:55:00,375.84,375.91,375.48,375.64,12384.0,372.3279,372.3973,371.9713,372.1298,12384.0
2024-10-21 11:00:00,375.56,375.64,374.92,375.18,15464.0,372.0506,372.1298,371.4165,371.6741,15464.0
2024-10-21 11:05:00,375.21,375.47,375.02,375.03,18386.0,371.7038,371.9614,371.5156,371.5255,18386.0
2024-10-21 11:10:00,375.2,375.84,375.17,375.71,3943.0,371.6939,372.3279,371.6642,372.1992,3943.0
2024-10-21 11:15:00,375.78,375.78,375.14,375.17,18271.0,372.2685,372.2685,371.6345,371.6642,18271.0
2024-10-21 11:20:00,375.19,375.19,374.93,374.96,5203.0,371.684,371.684,371.4264,371.4562,5203.0
2024-10-21 11:25:00,374.95,375.04,374.82,374.96,4780.0,371.4463,371.5354,371.3175,371.4562,4780.0
2024-10-21 11:30:00,374.96,374.96,374.46,374.46,7935.0,371.4562,371.4562,370.9608,370.9608,7935.0
2024-10-21 11:35:00,374.56,374.94,374.42,374.79,12264.0,371.0599,371.4364,370.9212,371.2878,12264.0
2024-10-21 11:40:00,374.91,375.83,374.9,375.82,6503.0,371.4066,372.318,371.3967,372.3081,6503.0
2024-10-21 11:45:00,375.81,376.16,375.75,376.01,6202.0,372.2982,372.645,372.2388,372.4964,6202.0
2024-10-21 11:50:00,376.15,376.25,376.01,376.2,10771.0,372.635,372.7341,372.4964,372.6846,10771.0
2024-10-21 11:55:00,376.27,376.46,376.11,376.25,15702.0,372.7539,372.9421,372.5954,372.7341,15702.0
2024-10-21 12:00:00,376.2,376.25,375.88,376.06,9170.0,372.6846,372.7341,372.3676,372.5459,9170.0
2024-10-21 12:05:00,376.02,376.12,375.91,375.99,7306.0,372.5063,372.6053,372.3973,372.4765,7306.0
2024-10-21 12:10:00,376.04,376.19,375.96,376.07,5373.0,372.5261,372.6747,372.4468,372.5558,5373.0
2024-10-21 12:15:00,376.12,376.31,376.06,376.18,7577.0,372.6053,372.7936,372.5459,372.6648,7577.0
2024-10-21 12:20:00,376.28,376.41,376.08,376.38,11100.0,372.7638,372.8926,372.5657,372.8629,11100.0
2024-10-21 12:25:00,376.47,376.58,376.43,376.58,4912.0,372.9521,373.061,372.9124,373.061,4912.0
2024-10-21 12:30:00,376.57,376.73,376.45,376.71,11078.0,373.0511,373.2096,372.9322,373.1898,11078.0
2024-10-21 12:35:00,376.61,376.61,376.36,376.45,3084.0,373.0907,373.0907,372.8431,372.9322,3084.0
2024-10-21 12:40:00,376.46,376.64,376.37,376.59,5507.0,372.9421,373.1205,372.853,373.0709,5507.0
2024-10-21 12:45:00,376.6,376.64,376.5,376.57,2284.0,373.0808,373.1205,372.9818,373.0511,2284.0
2024-10-21 12:50:00,376.63,376.85,376.63,376.8,2979.0,373.1106,373.3285,373.1106,373.279,2979.0
2024-10-21 12:55:00,376.81,377.14,376.8,376.83,7096.0,373.2889,373.6158,373.279,373.3087,7096.0
2024-10-21 13:00:00,376.92,377.21,376.92,377.1,5493.0,373.3978,373.6851,373.3978,373.5762,5493.0
2024-10-21 13:05:00,377.06,377.1,376.88,376.94,11101.0,373.5365,373.5762,373.3582,373.4177,11101.0
2024-10-21 13:10:00,376.94,377.1,376.86,377.1,4281.0,373.4177,373.5762,373.3384,373.5762,4281.0
2024-10-21 13:15:00,377.11,377.18,376.57,376.7,3744.0,373.5861,373.6554,373.0511,373.1799,3744.0
2024-10-21 13:20:00,376.72,376.82,376.6,376.81,3905.0,373.1997,373.2988,373.0808,373.2889,3905.0
2024-10-21 13:25:00,376.81,376.88,376.67,376.71,7718.0,373.2889,373.3582,373.1502,373.1898,7718.0
2024-10-21 13:30:00,376.72,376.72,376.48,376.53,3382.0,373.1997,373.1997,372.962,373.0115,3382.0
2024-10-21 13:35:00,376.53,376.55,376.21,376.21,5227.0,373.0115,373.0313,372.6945,372.6945,5227.0
2024-10-21 13:40:00,376.37,376.57,376.31,376.41,3839.0,372.853,373.0511,372.7936,372.8926,3839.0
2024-10-21 13:45:00,376.3,376.41,376.23,376.32,8445.0,372.7836,372.8926,372.7143,372.8035,8445.0
2024-10-21 13:50:00,376.43,376.58,376.37,376.58,2826.0,372.9124,373.061,372.853,373.061,2826.0
2024-10-21 13:55:00,376.49,376.5,376.15,376.24,3309.0,372.9719,372.9818,372.635,372.7242,3309.0
2024-10-21 14:00:00,376.19,376.35,376.07,376.35,4789.0,372.6747,372.8332,372.5558,372.8332,4789.0
2024-10-21 14:05:00,376.29,376.3,376.2,376.3,1721.0,372.7737,372.7836,372.6846,372.7836,1721.0
2024-10-21 14:10:00,376.29,376.29,376.07,376.13,3664.0,372.7737,372.7737,372.5558,372.6152,3664.0
2024-10-21 14:15:00,376.13,376.36,376.07,376.36,4482.0,372.6152,372.8431,372.5558,372.8431,4482.0
2024-10-21 14:20:00,376.43,376.49,376.2,376.33,7847.0,372.9124,372.9719,372.6846,372.8134,7847.0
2024-10-21 14:25:00,376.26,376.27,376.13,376.22,3412.0,372.744,372.7539,372.6152,372.7044,3412.0
2024-10-21 14:30:00,376.14,376.5,376.11,376.49,6087.0,372.6251,372.9818,372.5954,372.9719,6087.0
2024-10-21 14:35:00,376.46,376.52,376.21,376.27,5669.0,372.9421,373.0016,372.6945,372.7539,5669.0
2024-10-21 14:40:00,376.22,376.34,376.07,376.27,8653.0,372.7044,372.8233,372.5558,372.7539,8653.0
2024-10-21 14:45:00,376.31,376.35,376.19,376.25,4412.0,372.7936,372.8332,372.6747,372.7341,4412.0
2024-10-21 14:50:00,376.25,376.47,376.18,376.34,12157.0,372.7341,372.9521,372.6648,372.8233,12157.0
2024-10-21 14:55:00,376.28,376.28,376.03,376.1,12600.0,372.7638,372.7638,372.5162,372.5855,12600.0
2024-10-21 15:00:00,376.1,376.16,375.88,375.93,6972.0,372.5855,372.645,372.3676,372.4171,6972.0
2024-10-21 15:05:00,375.93,376.01,375.86,375.94,4946.0,372.4171,372.4964,372.3478,372.427,4946.0
2024-10-21 15:10:00,376.0,376.64,376.0,376.42,14025.0,372.4864,373.1205,372.4864,372.9025,14025.0
2024-10-21 15:15:00,376.42,376.51,376.34,376.5,6688.0,372.9025,372.9917,372.8233,372.9818,6688.0
2024-10-21 15:20:00,376.53,376.57,376.4,376.43,9456.0,373.0115,373.0511,372.8827,372.9124,9456.0
2024-10-21 15:25:00,376.46,376.49,376.15,376.24,14662.0,372.9421,372.9719,372.635,372.7242,14662.0
2024-10-21 15:30:00,376.24,376.33,375.74,375.81,24272.0,372.7242,372.8134,372.2289,372.2982,24272.0
2024-10-21 15:35:00,375.81,376.12,375.74,376.12,10561.0,372.2982,372.6053,372.2289,372.6053,10561.0
2024-10-21 15:40:00,376.12,376.33,375.74,375.85,9802.0,372.6053,372.8134,372.2289,372.3378,9802.0
2024-10-21 15:45:00,375.8,376.07,375.8,376.02,13807.0,372.2883,372.5558,372.2883,372.5063,13807.0
2024-10-21 15:50:00,376.0,376.0,375.58,375.7,34938.0,372.4864,372.4864,372.0704,372.1893,34938.0
2024-10-21 15:55:00,375.74,376.2,375.42,376.2,87382.0,372.2289,372.6846,371.9119,372.6846,87382.0
2024-10-22 09:30:00,374.62,374.86,373.28,374.3,63408.0,371.1193,371.3571,369.7919,370.8023,63408.0
2024-10-22 09:35:00,374.29,374.51,373.0,374.06,13222.0,370.7924,371.0104,369.5145,370.5646,13222.0
2024-10-22 09:40:00,374.06,374.45,373.3,373.3,8623.0,370.5646,370.9509,369.8117,369.8117,8623.0
2024-10-22 09:45:00,373.67,374.15,373.55,374.15,4338.0,370.1782,370.6537,370.0593,370.6537,4338.0
2024-10-22 09:50:00,374.19,374.44,373.63,373.69,7680.0,370.6934,370.941,370.1386,370.198,7680.0
2024-10-22 09:55:00,373.55,373.68,372.76,373.16,12647.0,370.0593,370.1881,369.2767,369.673,12647.0
2024-10-22 10:00:00,373.17,373.76,372.65,373.46,37911.0,369.6829,370.2674,369.1678,369.9702,37911.0
2024-10-22 10:05:00,373.6,373.96,373.17,373.29,8706.0,370.1089,370.4655,369.6829,369.8018,8706.0
2024-10-22 10:10:00,373.2,373.25,372.73,372.99,6292.0,369.7126,369.7621,369.247,369.5046,6292.0
2024-10-22 10:15:00,372.78,372.8,371.98,371.99,6220.0,369.2965,369.3163,368.504,368.5139,6220.0
2024-10-22 10:20:00,372.26,372.69,372.02,372.69,8655.0,368.7814,369.2074,368.5436,369.2074,8655.0
2024-10-22 10:25:00,372.69,372.93,372.54,372.65,5845.0,369.2074,369.4451,369.0588,369.1678,5845.0
2024-10-22 10:30:00,372.78,372.78,371.78,371.82,6018.0,369.2965,369.2965,368.3059,368.3455,6018.0
2024-10-22 10:35:00,371.83,372.08,371.77,371.93,4759.0,368.3554,368.6031,368.296,368.4545,4759.0
2024-10-22 10:40:00,371.94,372.38,371.76,371.83,13369.0,368.4644,368.9003,368.2861,368.3554,13369.0
2024-10-22 10:45:00,371.59,371.83,371.38,371.6,3592.0,368.1177,368.3554,367.9096,368.1276,3592.0
2024-10-22 10:50:00,371.59,371.71,371.43,371.5,11083.0,368.1177,368.2365,367.9592,368.0285,11083.0
2024-10-22 10:55:00,371.55,371.73,371.26,371.34,5024.0,368.078,368.2563,367.7907,367.87,5024.0
2024-10-22 11:00:00,371.32,371.39,371.13,371.18,5044.0,367.8502,367.9195,367.662,367.7115,5044.0
2024-10-22 11:05:00,371.29,372.36,371.29,372.31,7257.0,367.8205,368.8805,367.8205,368.8309,7257.0
2024-10-22 11:10:00,372.41,372.86,372.18,372.28,8654.0,368.93,369.3758,368.7021,368.8012,8654.0
2024-10-22 11:15:00,372.4,372.54,372.17,372.29,11049.0,368.9201,369.0588,368.6922,368.8111,11049.0
2024-10-22 11:20:00,372.25,372.52,372.08,372.36,6803.0,368.7715,369.039,368.6031,368.8805,6803.0
2024-10-22 11:25:00,372.41,372.77,372.37,372.58,4923.0,368.93,369.2866,368.8904,369.0984,4923.0
2024-10-22 11:30:00,372.53,372.96,372.41,372.91,5107.0,369.0489,369.4749,368.93,369.4253,5107.0
2024-10-22 11:35:00,372.92,373.01,372.52,372.62,8059.0,369.4352,369.5244,369.039,369.138,8059.0
2024-10-22 11:40:00,372.75,372.78,372.55,372.67,5721.0,369.2668,369.2965,369.0687,369.1876,5721.0
2024-10-22 11:45:00,372.57,372.72,372.42,372.42,5132.0,369.0885,369.2371,368.9399,368.9399,5132.0
2024-10-22 11:50:00,372.57,372.57,372.39,372.45,2970.0,369.0885,369.0885,368.9102,368.9696,2970.0
2024-10-22 11:55:00,372.39,372.58,372.17,372.25,32174.0,368.9102,369.0984,368.6922,368.7715,32174.0
2024-10-22 12:00:00,372.25,372.32,372.21,372.31,2950.0,368.7715,368.8408,368.7319,368.8309,2950.0
2024-10-22 12:05:00,372.39,372.4,372.23,372.26,2844.0,368.9102,368.9201,368.7517,368.7814,2844.0
2024-10-22 12:10:00,372.27,372.44,372.12,372.14,7820.0,368.7913,368.9597,368.6427,368.6625,7820.0
2024-10-22 12:15:00,372.16,372.45,372.06,372.36,11576.0,368.6823,368.9696,368.5833,368.8805,11576.0
2024-10-22 12:20:00,372.26,372.28,371.72,371.72,10201.0,368.7814,368.8012,368.2464,368.2464,10201.0
2024-10-22 12:25:00,371.71,371.71,371.22,371.24,8674.0,368.2365,368.2365,367.7511,367.7709,8674.0
2024-10-22 12:30:00,371.31,371.37,371.15,371.2,6847.0,367.8403,367.8997,367.6818,367.7313,6847.0
2024-10-22 12:35:00,371.27,371.6,371.2,371.43,7486.0,367.8006,368.1276,367.7313,367.9592,7486.0
2024-10-22 12:40:00,371.45,371.8,371.45,371.76,3486.0,367.979,368.3257,367.979,368.2861,3486.0
2024-10-22 12:45:00,371.67,371.92,371.56,371.89,11940.0,368.1969,368.4446,368.0879,368.4149,11940.0
2024-10-22 12:50:00,371.85,372.25,371.72,371.73,9141.0,368.3752,368.7715,368.2464,368.2563,9141.0
2024-10-22 12:55:00,371.78,371.91,371.67,371.76,2107.0,368.3059,368.4347,368.1969,368.2861,2107.0
2024-10-22 13:00:00,371.83,371.96,371.7,371.89,8700.0,368.3554,368.4842,368.2266,368.4149,8700.0
2024-10-22 13:05:00,371.86,372.01,371.83,371.88,4563.0,368.3851,368.5337,368.3554,368.4049,4563.0
2024-10-22 13:10:00,371.88,371.98,371.79,371.82,3764.0,368.4049,368.504,368.3158,368.3455,3764.0
2024-10-22 13:15:00,371.7,371.96,371.7,371.84,12289.0,368.2266,368.4842,368.2266,368.3653,12289.0
2024-10-22 13:20:00,371.84,372.01,371.72,371.89,10011.0,368.3653,368.5337,368.2464,368.4149,10011.0
2024-10-22 13:25:00,371.9,372.02,371.89,372.0,6454.0,368.4248,368.5436,368.4149,368.5238,6454.0
2024-10-22 13:30:00,371.96,372.28,371.89,372.27,16219.0,368.4842,368.8012,368.4149,368.7913,16219.0
2024-10-22 13:35:00,372.29,372.48,372.2,372.37,18955.0,368.8111,368.9993,368.722,368.8904,18955.0
2024-10-22 13:40:00,372.36,372.82,372.27,372.76,6163.0,368.8805,369.3362,368.7913,369.2767,6163.0
2024-10-22 13:45:00,372.58,372.76,372.53,372.54,6778.0,369.0984,369.2767,369.0489,369.0588,6778.0
2024-10-22 13:50:00,372.43,372.56,372.4,372.45,4652.0,368.9498,369.0786,368.9201,368.9696,4652.0
2024-10-22 13:55:00,372.49,372.88,372.48,372.85,8124.0,369.0092,369.3956,368.9993,369.3659,8124.0
2024-10-22 14:00:00,372.77,372.91,372.64,372.86,4399.0,369.2866,369.4253,369.1578,369.3758,4399.0
2024-10-22 14:05:00,372.73,372.74,372.3,372.31,4739.0,369.247,369.2569,368.821,368.8309,4739.0
2024-10-22 14:10:00,372.31,372.38,372.1,372.13,4470.0,368.8309,368.9003,368.6229,368.6526,4470.0
2024-10-22 14:15:00,372.04,372.66,372.04,372.66,5648.0,368.5635,369.1777,368.5635,369.1777,5648.0
2024-10-22 14:20:00,372.6,372.6,372.32,372.45,5509.0,369.1182,369.1182,368.8408,368.9696,5509.0
2024-10-22 14:25:00,372.4,372.42,372.19,372.42,5464.0,368.9201,368.9399,368.712,368.9399,5464.0
2024-10-22 14:30:00,372.34,372.48,372.04,372.05,4628.0,368.8606,368.9993,368.5635,368.5734,4628.0
2024-10-22 14:35:00,372.06,372.46,371.98,372.23,12064.0,368.5833,368.9795,368.504,368.7517,12064.0
2024-10-22 14:40:00,372.16,372.19,371.8,372.0,3761.0,368.6823,368.712,368.3257,368.5238,3761.0
2024-10-22 14:45:00,372.0,372.21,371.99,372.01,6507.0,368.5238,368.7319,368.5139,368.5337,6507.0
2024-10-22 14:50:00,372.0,372.07,371.85,372.05,2356.0,368.5238,368.5932,368.3752,368.5734,2356.0
2024-10-22 14:55:00,371.99,372.13,371.83,371.92,5716.0,368.5139,368.6526,368.3554,368.4446,5716.0
2024-10-22 15:00:00,371.95,372.02,371.83,371.83,1845.0,368.4743,368.5436,368.3554,368.3554,1845.0
2024-10-22 15:05:00,371.93,372.09,371.83,372.0,3891.0,368.4545,368.613,368.3554,368.5238,3891.0
2024-10-22 15:10:00,372.0,372.13,371.88,371.9,8156.0,368.5238,368.6526,368.4049,368.4248,8156.0
2024-10-22 15:15:00,371.88,372.03,371.86,371.99,6893.0,368.4049,368.5535,368.3851,368.5139,6893.0
2024-10-22 15:20:00,371.98,371.98,371.62,371.68,13222.0,368.504,368.504,368.1474,368.2068,13222.0
2024-10-22 15:25:00,371.63,371.98,371.63,371.82,20579.0,368.1573,368.504,368.1573,368.3455,20579.0
2024-10-22 15:30:00,371.81,372.34,371.81,372.27,4122.0,368.3356,368.8606,368.3356,368.7913,4122.0
2024-10-22 15:35:00,372.27,372.29,372.08,372.11,4782.0,368.7913,368.8111,368.6031,368.6328,4782.0
2024-10-22 15:40:00,372.05,372.41,371.86,372.37,8140.0,368.5734,368.93,368.3851,368.8904,8140.0
2024-10-22 15:45:00,372.37,372.37,372.05,372.06,8518.0,368.8904,368.8904,368.5734,368.5833,8518.0
2024-10-22 15:50:00,372.06,372.61,371.69,372.39,28973.0,368.5833,369.1281,368.2167,368.9102,28973.0
2024-10-22 15:55:00,372.39,372.43,371.55,371.56,73868.0,368.9102,368.9498,368.078,368.0879,73868.0
2024-10-23 09:30:00,370.84,371.79,370.65,371.0,49273.0,367.3747,368.3158,367.1864,367.5332,49273.0
2024-10-23 09:35:00,370.6,371.22,370.6,370.65,3467.0,367.1369,367.7511,367.1369,367.1864,3467.0
2024-10-23 09:40:00,370.61,371.02,370.45,371.02,5374.0,367.1468,367.553,366.9883,367.553,5374.0
2024-10-23 09:45:00,370.82,371.55,370.82,371.44,8350.0,367.3549,368.078,367.3549,367.9691,8350.0
2024-10-23 09:50:00,371.52,372.41,371.45,372.18,19180.0,368.0483,368.93,367.979,368.7021,19180.0
2024-10-23 09:55:00,372.18,372.48,371.92,372.08,2356.0,368.7021,368.9993,368.4446,368.6031,2356.0
2024-10-23 10:00:00,372.12,372.42,371.68,371.72,7658.0,368.6427,368.9399,368.2068,368.2464,7658.0
2024-10-23 10:05:00,371.71,371.71,371.09,371.4,6805.0,368.2365,368.2365,367.6223,367.9294,6805.0
2024-10-23 10:10:00,371.39,371.5,371.11,371.25,4828.0,367.9195,368.0285,367.6421,367.7808,4828.0
2024-10-23 10:15:00,371.29,371.29,369.96,369.96,6786.0,367.8205,367.8205,366.5029,366.5029,6786.0
2024-10-23 10:20:00,369.95,370.02,369.57,369.88,14118.0,366.493,366.5623,366.1165,366.4236,14118.0
2024-10-23 10:25:00,369.88,370.62,369.83,370.58,6699.0,366.4236,367.1567,366.3741,367.1171,6699.0
2024-10-23 10:30:00,370.58,370.96,370.43,370.43,3334.0,367.1171,367.4935,366.9685,366.9685,3334.0
2024-10-23 10:35:00,370.34,370.55,369.89,370.07,3252.0,366.8793,367.0874,366.4335,366.6119,3252.0
2024-10-23 10:40:00,370.07,370.62,369.94,370.19,7399.0,366.6119,367.1567,366.4831,366.7307,7399.0
2024-10-23 10:45:00,370.2,370.39,369.34,369.34,8302.0,366.7406,366.9289,365.8887,365.8887,8302.0
2024-10-23 10:50:00,369.47,369.53,369.01,369.34,6423.0,366.0175,366.0769,365.5618,365.8887,6423.0
2024-10-23 10:55:00,369.4,369.73,369.08,369.62,7966.0,365.9481,366.275,365.6311,366.1661,7966.0
2024-10-23 11:00:00,369.5,370.0,369.33,369.49,15578.0,366.0472,366.5425,365.8788,366.0373,15578.0
2024-10-23 11:05:00,369.49,369.61,369.38,369.38,14450.0,366.0373,366.1562,365.9283,365.9283,14450.0
2024-10-23 11:10:00,369.38,369.7,368.78,369.04,11316.0,365.9283,366.2453,365.3339,365.5915,11316.0
2024-10-23 11:15:00,369.01,369.26,368.93,369.18,5230.0,365.5618,365.8094,365.4825,365.7302,5230.0
2024-10-23 11:20:00,369.19,369.66,369.18,369.53,6955.0,365.7401,366.2057,365.7302,366.0769,6955.0
2024-10-23 11:25:00,369.56,369.58,369.09,369.23,3489.0,366.1066,366.1264,365.641,365.7797,3489.0
2024-10-23 11:30:00,369.22,369.77,369.12,369.69,35256.0,365.7698,366.3147,365.6707,366.2354,35256.0
2024-10-23 11:35:00,369.75,370.26,369.75,370.21,13891.0,366.2949,366.8001,366.2949,366.7506,13891.0
2024-10-23 11:40:00,370.26,370.71,370.1,370.58,23070.0,366.8001,367.2459,366.6416,367.1171,23070.0
2024-10-23 11:45:00,370.65,370.84,370.65,370.79,18612.0,367.1864,367.3747,367.1864,367.3251,18612.0
2024-10-23 11:50:00,370.8,371.33,370.79,370.97,28922.0,367.335,367.8601,367.3251,367.5035,28922.0
2024-10-23 11:55:00,370.79,371.15,370.79,371.04,9643.0,367.3251,367.6818,367.3251,367.5728,9643.0
2024-10-23 12:00:00,371.04,371.16,370.89,371.04,7276.0,367.5728,367.6917,367.4242,367.5728,7276.0
2024-10-23 12:05:00,371.04,371.12,370.9,371.06,3120.0,367.5728,367.652,367.4341,367.5926,3120.0
2024-10-23 12:10:00,371.11,371.14,370.93,371.01,12916.0,367.6421,367.6719,367.4638,367.5431,12916.0
2024-10-23 12:15:00,371.07,371.22,370.9,370.9,7972.0,367.6025,367.7511,367.4341,367.4341,7972.0
2024-10-23 12:20:00,371.05,371.12,370.9,370.98,8842.0,367.5827,367.652,367.4341,367.5134,8842.0
2024-10-23 12:25:00,370.99,370.99,370.81,370.84,3855.0,367.5233,367.5233,367.3449,367.3747,3855.0
2024-10-23 12:30:00,370.84,370.84,369.9,370.11,20250.0,367.3747,367.3747,366.4434,366.6515,20250.0
2024-10-23 12:35:00,370.15,370.6,370.11,370.54,24895.0,366.6911,367.1369,366.6515,367.0775,24895.0
2024-10-23 12:40:00,370.66,370.74,370.49,370.52,3393.0,367.1963,367.2756,367.0279,367.0577,3393.0
2024-10-23 12:45:00,370.49,371.05,370.49,370.85,25851.0,367.0279,367.5827,367.0279,367.3846,25851.0
2024-10-23 12:50:00,370.85,370.87,369.95,369.96,13978.0,367.3846,367.4044,366.493,366.5029,13978.0
2024-10-23 12:55:00,370.07,370.26,369.66,369.71,13176.0,366.6119,366.8001,366.2057,366.2552,13176.0
2024-10-23 13:00:00,369.73,369.87,369.46,369.53,22289.0,366.275,366.4137,366.0076,366.0769,22289.0
2024-10-23 13:05:00,369.7,369.7,369.3,369.3,3815.0,366.2453,366.2453,365.8491,365.8491,3815.0
2024-10-23 13:10:00,369.43,369.43,369.13,369.29,6603.0,365.9778,365.9778,365.6806,365.8391,6603.0
2024-10-23 13:15:00,369.29,369.76,369.29,369.63,21351.0,365.8391,366.3048,365.8391,366.176,21351.0
2024-10-23 13:20:00,369.77,369.79,369.47,369.5,7491.0,366.3147,366.3345,366.0175,366.0472,7491.0
2024-10-23 13:25:00,369.32,369.72,369.32,369.68,8111.0,365.8689,366.2651,365.8689,366.2255,8111.0
2024-10-23 13:30:00,369.68,369.79,369.26,369.26,14247.0,366.2255,366.3345,365.8094,365.8094,14247.0
2024-10-23 13:35:00,369.25,369.43,369.18,369.28,20363.0,365.7995,365.9778,365.7302,365.8292,20363.0
2024-10-23 13:40:00,369.28,369.63,369.13,369.55,24114.0,365.8292,366.176,365.6806,366.0967,24114.0
2024-10-23 13:45:00,369.45,369.6,369.01,369.02,8150.0,365.9977,366.1463,365.5618,365.5717,8150.0
2024-10-23 13:50:00,369.21,369.57,368.96,369.51,43968.0,365.7599,366.1165,365.5122,366.0571,43968.0
2024-10-23 13:55:00,369.51,369.92,369.46,369.71,28979.0,366.0571,366.4633,366.0076,366.2552,28979.0
2024-10-23 14:00:00,369.64,369.64,369.33,369.38,4975.0,366.1859,366.1859,365.8788,365.9283,4975.0
2024-10-23 14:05:00,369.24,369.38,368.8,369.22,21500.0,365.7896,365.9283,365.3537,365.7698,21500.0
2024-10-23 14:10:00,369.21,369.21,368.56,368.59,6946.0,365.7599,365.7599,365.116,365.1457,6946.0
2024-10-23 14:15:00,368.61,368.62,368.22,368.23,8704.0,365.1655,365.1754,364.7791,364.7891,8704.0
2024-10-23 14:20:00,368.36,368.81,368.23,368.73,17901.0,364.9178,365.3636,364.7891,365.2844,17901.0
2024-10-23 14:25:00,368.73,368.85,368.66,368.74,8542.0,365.2844,365.4033,365.215,365.2943,8542.0
2024-10-23 14:30:00,368.72,369.24,368.61,369.18,10548.0,365.2745,365.7896,365.1655,365.7302,10548.0
2024-10-23 14:35:00,369.18,369.62,369.17,369.62,19361.0,365.7302,366.1661,365.7203,366.1661,19361.0
2024-10-23 14:40:00,369.7,369.83,369.67,369.79,6418.0,366.2453,366.3741,366.2156,366.3345,6418.0
2024-10-23 14:45:00,369.79,369.91,369.72,369.84,8368.0,366.3345,366.4534,366.2651,366.384,8368.0
2024-10-23 14:50:00,369.77,369.86,369.43,369.57,15609.0,366.3147,366.4038,365.9778,366.1165,15609.0
2024-10-23 14:55:00,369.68,369.87,369.58,369.76,7047.0,366.2255,366.4137,366.1264,366.3048,7047.0
2024-10-23 15:00:00,369.82,370.07,369.73,369.92,11613.0,366.3642,366.6119,366.275,366.4633,11613.0
2024-10-23 15:05:00,369.96,370.13,369.83,370.05,9351.0,366.5029,366.6713,366.3741,366.592,9351.0
2024-10-23 15:10:00,370.13,370.51,369.96,370.44,5528.0,366.6713,367.0477,366.5029,366.9784,5528.0
2024-10-23 15:15:00,370.44,370.92,370.28,370.92,13040.0,366.9784,367.4539,366.8199,367.4539,13040.0
2024-10-23 15:20:00,370.92,370.97,370.66,370.82,11141.0,367.4539,367.5035,367.1963,367.3549,11141.0
2024-10-23 15:25:00,370.81,371.09,370.66,370.93,14509.0,367.3449,367.6223,367.1963,367.4638,14509.0
2024-10-23 15:30:00,370.93,371.18,370.83,371.13,21934.0,367.4638,367.7115,367.3648,367.662,21934.0
2024-10-23 15:35:00,371.17,371.17,370.67,370.82,13591.0,367.7016,367.7016,367.2063,367.3549,13591.0
2024-10-23 15:40:00,370.78,371.07,370.69,370.9,31284.0,367.3152,367.6025,367.2261,367.4341,31284.0
2024-10-23 15:45:00,370.97,371.12,370.84,370.92,15328.0,367.5035,367.652,367.3747,367.4539,15328.0
2024-10-23 15:50:00,370.8,371.05,370.27,370.32,41204.0,367.335,367.5827,366.81,366.8595,41204.0
2024-10-23 15:55:00,370.34,370.75,369.89,370.5,177350.0,366.8793,367.2855,366.4335,367.0378,177350.0
2024-10-24 09:30:00,367.5,373.44,367.42,369.14,108812.0,364.0659,369.9504,363.9866,365.6906,108812.0
2024-10-24 09:35:00,368.96,369.43,367.63,367.66,23878.0,365.5122,365.9778,364.1947,364.2244,23878.0
2024-10-24 09:40:00,367.66,368.12,366.0,366.13,31503.0,364.2244,364.6801,362.5799,362.7087,31503.0
2024-10-24 09:45:00,366.24,366.59,365.18,365.48,67426.0,362.8176,363.1644,361.7676,362.0648,67426.0
2024-10-24 09:50:00,365.6,366.64,365.22,365.99,48321.0,362.1836,363.2139,361.8072,362.57,48321.0
2024-10-24 09:55:00,366.11,367.09,365.5,366.34,25535.0,362.6889,363.6597,362.0846,362.9167,25535.0
2024-10-24 10:00:00,366.65,367.5,366.34,367.06,10920.0,363.2238,364.0659,362.9167,363.63,10920.0
2024-10-24 10:05:00,367.05,367.27,366.44,366.44,15819.0,363.6201,363.838,363.0158,363.0158,15819.0
2024-10-24 10:10:00,366.59,366.68,366.0,366.16,7779.0,363.1644,363.2535,362.5799,362.7384,7779.0
2024-10-24 10:15:00,365.89,366.1,365.6,365.9,19422.0,362.4709,362.679,362.1836,362.4808,19422.0
2024-10-24 10:20:00,366.05,367.04,365.9,366.93,8142.0,362.6294,363.6102,362.4808,363.5012,8142.0
2024-10-24 10:25:00,366.76,366.99,366.13,366.27,12315.0,363.3328,363.5606,362.7087,362.8474,12315.0
2024-10-24 10:30:00,366.34,366.83,366.27,366.52,6138.0,362.9167,363.4021,362.8474,363.095,6138.0
2024-10-24 10:35:00,366.54,367.25,366.53,366.82,13617.0,363.1148,363.8182,363.1049,363.3922,13617.0
2024-10-24 10:40:00,366.8,366.8,365.24,365.24,13196.0,363.3724,363.3724,361.827,361.827,13196.0
2024-10-24 10:45:00,365.48,365.55,364.53,365.34,6588.0,362.0648,362.1341,361.1236,361.9261,6588.0
2024-10-24 10:50:00,365.3,365.83,364.97,365.79,10250.0,361.8864,362.4115,361.5595,362.3719,10250.0
2024-10-24 10:55:00,365.97,366.21,365.71,365.91,13985.0,362.5502,362.7879,362.2926,362.4907,13985.0
2024-10-24 11:00:00,366.02,366.03,365.56,365.56,8170.0,362.5997,362.6096,362.144,362.144,8170.0
2024-10-24 11:05:00,365.54,365.54,365.11,365.51,9446.0,362.1242,362.1242,361.6982,362.0945,9446.0
2024-10-24 11:10:00,365.35,365.75,365.25,365.74,6083.0,361.936,362.3322,361.8369,362.3223,6083.0
2024-10-24 11:15:00,365.77,365.9,365.64,365.79,8022.0,362.352,362.4808,362.2233,362.3719,8022.0
2024-10-24 11:20:00,365.76,365.76,364.9,364.93,9965.0,362.3421,362.3421,361.4902,361.5199,9965.0
2024-10-24 11:25:00,364.93,365.21,364.29,364.29,15775.0,361.5199,361.7973,360.8859,360.8859,15775.0
2024-10-24 11:30:00,364.26,364.57,364.19,364.52,5686.0,360.8562,361.1633,360.7868,361.1137,5686.0
2024-10-24 11:35:00,364.58,364.8,364.41,364.66,7893.0,361.1732,361.3911,361.0048,361.2524,7893.0
2024-10-24 11:40:00,364.53,364.53,363.75,364.34,12769.0,361.1236,361.1236,360.3509,360.9354,12769.0
2024-10-24 11:45:00,364.21,364.39,363.79,363.94,12753.0,360.8066,360.9849,360.3905,360.5391,12753.0
2024-10-24 11:50:00,363.93,364.29,363.86,364.29,3176.0,360.5292,360.8859,360.4599,360.8859,3176.0
2024-10-24 11:55:00,364.37,365.47,364.37,365.23,8991.0,360.9651,362.0548,360.9651,361.8171,8991.0
2024-10-24 12:00:00,365.25,365.25,364.82,365.0,7344.0,361.8369,361.8369,361.4109,361.5892,7344.0
2024-10-24 12:05:00,365.13,365.13,364.48,364.53,5850.0,361.718,361.718,361.0741,361.1236,5850.0
2024-10-24 12:10:00,364.63,364.64,364.36,364.59,5771.0,361.2227,361.2326,360.9552,361.1831,5771.0
2024-10-24 12:15:00,364.59,364.78,364.52,364.68,2697.0,361.1831,361.3713,361.1137,361.2722,2697.0
2024-10-24 12:20:00,364.71,365.01,364.59,364.81,11770.0,361.3019,361.5991,361.1831,361.401,11770.0
2024-10-24 12:25:00,364.87,365.06,364.78,365.06,14964.0,361.4605,361.6487,361.3713,361.6487,14964.0
2024-10-24 12:30:00,365.02,365.27,364.79,365.12,18575.0,361.6091,361.8567,361.3812,361.7081,18575.0
2024-10-24 12:35:00,364.97,365.16,364.75,364.83,2583.0,361.5595,361.7477,361.3416,361.4208,2583.0
2024-10-24 12:40:00,364.83,364.83,364.3,364.42,2381.0,361.4208,361.4208,360.8958,361.0147,2381.0
2024-10-24 12:45:00,364.47,364.81,364.36,364.74,3268.0,361.0642,361.401,360.9552,361.3317,3268.0
2024-10-24 12:50:00,364.74,365.18,364.59,364.85,9558.0,361.3317,361.7676,361.1831,361.4406,9558.0
2024-10-24 12:55:00,364.87,365.05,364.77,364.92,3486.0,361.4605,361.6388,361.3614,361.51,3486.0
2024-10-24 13:00:00,364.7,365.2,364.68,365.09,4898.0,361.292,361.7874,361.2722,361.6784,4898.0
2024-10-24 13:05:00,365.11,365.3,364.99,365.3,5002.0,361.6982,361.8864,361.5793,361.8864,5002.0
2024-10-24 13:10:00,365.34,365.45,365.18,365.31,3090.0,361.9261,362.035,361.7676,361.8963,3090.0
2024-10-24 13:15:00,365.32,365.35,364.97,365.12,3714.0,361.9062,361.936,361.5595,361.7081,3714.0
2024-10-24 13:20:00,365.05,365.21,364.85,364.91,4690.0,361.6388,361.7973,361.4406,361.5001,4690.0
2024-10-24 13:25:00,364.82,365.11,364.76,364.86,7076.0,361.4109,361.6982,361.3515,361.4505,7076.0
2024-10-24 13:30:00,364.86,364.9,364.71,364.81,4298.0,361.4505,361.4902,361.3019,361.401,4298.0
2024-10-24 13:35:00,364.82,365.28,364.82,365.16,10044.0,361.4109,361.8666,361.4109,361.7477,10044.0
2024-10-24 13:40:00,365.1,365.34,365.06,365.33,5421.0,361.6883,361.9261,361.6487,361.9162,5421.0
2024-10-24 13:45:00,365.17,365.17,364.7,364.7,3543.0,361.7576,361.7576,361.292,361.292,3543.0
2024-10-24 13:50:00,364.71,364.83,364.62,364.75,8955.0,361.3019,361.4208,361.2128,361.3416,8955.0
2024-10-24 13:55:00,364.76,364.88,364.49,364.51,6661.0,361.3515,361.4704,361.084,361.1038,6661.0
2024-10-24 14:00:00,364.45,364.6,364.24,364.41,12225.0,361.0444,361.193,360.8363,361.0048,12225.0
2024-10-24 14:05:00,364.47,364.83,364.47,364.83,5899.0,361.0642,361.4208,361.0642,361.4208,5899.0
2024-10-24 14:10:00,364.84,365.44,364.84,365.44,7964.0,361.4307,362.0251,361.4307,362.0251,7964.0
2024-10-24 14:15:00,365.35,365.37,365.14,365.29,6879.0,361.936,361.9558,361.7279,361.8765,6879.0
2024-10-24 14:20:00,365.29,365.44,365.02,365.1,4253.0,361.8765,362.0251,361.6091,361.6883,4253.0
2024-10-24 14:25:00,365.1,365.11,364.9,364.95,2715.0,361.6883,361.6982,361.4902,361.5397,2715.0
2024-10-24 14:30:00,365.05,365.28,365.04,365.05,7726.0,361.6388,361.8666,361.6289,361.6388,7726.0
2024-10-24 14:35:00,365.04,365.14,364.55,364.55,6622.0,361.6289,361.7279,361.1434,361.1434,6622.0
2024-10-24 14:40:00,364.42,364.68,364.33,364.68,9537.0,361.0147,361.2722,360.9255,361.2722,9537.0
2024-10-24 14:45:00,364.7,364.74,364.49,364.62,4845.0,361.292,361.3317,361.084,361.2128,4845.0
2024-10-24 14:50:00,364.68,364.89,364.64,364.85,7933.0,361.2722,361.4803,361.2326,361.4406,7933.0
2024-10-24 14:55:00,364.86,365.02,364.76,364.94,8801.0,361.4505,361.6091,361.3515,361.5298,8801.0
2024-10-24 15:00:00,364.86,364.87,364.37,364.38,6270.0,361.4505,361.4605,360.9651,360.975,6270.0
2024-10-24 15:05:00,364.43,364.84,364.43,364.84,10695.0,361.0246,361.4307,361.0246,361.4307,10695.0
2024-10-24 15:10:00,364.87,365.19,364.83,365.06,8535.0,361.4605,361.7775,361.4208,361.6487,8535.0
2024-10-24 15:15:00,364.95,365.07,364.86,365.06,5084.0,361.5397,361.6586,361.4505,361.6487,5084.0
2024-10-24 15:20:00,365.13,365.22,365.06,365.22,7179.0,361.718,361.8072,361.6487,361.8072,7179.0
2024-10-24 15:25:00,365.22,365.34,365.19,365.22,6848.0,361.8072,361.9261,361.7775,361.8072,6848.0
2024-10-24 15:30:00,365.28,365.51,365.02,365.4,12028.0,361.8666,362.0945,361.6091,361.9855,12028.0
2024-10-24 15:35:00,365.37,365.45,365.25,365.26,9338.0,361.9558,362.035,361.8369,361.8468,9338.0
2024-10-24 15:40:00,365.28,365.4,364.98,365.4,13521.0,361.8666,361.9855,361.5694,361.9855,13521.0
2024-10-24 15:45:00,365.32,365.37,365.01,365.13,18106.0,361.9062,361.9558,361.5991,361.718,18106.0
2024-10-24 15:50:00,365.23,365.23,364.68,364.9,33909.0,361.8171,361.8171,361.2722,361.4902,33909.0
2024-10-24 15:55:00,364.82,364.87,364.14,364.22,102040.0,361.4109,361.4605,360.7373,360.8165,102040.0
2024-10-25 09:30:00,364.0,364.74,362.74,363.76,52725.0,360.5986,361.3317,359.3504,360.3608,52725.0
2024-10-25 09:35:00,363.45,364.53,363.45,364.44,16188.0,360.0537,361.1236,360.0537,361.0345,16188.0
2024-10-25 09:40:00,364.56,365.01,364.44,364.92,13646.0,361.1533,361.5991,361.0345,361.51,13646.0
2024-10-25 09:45:00,365.08,365.45,364.79,364.81,23322.0,361.6685,362.035,361.3812,361.401,23322.0
2024-10-25 09:50:00,364.72,364.96,364.04,364.04,22658.0,361.3119,361.5496,360.6382,360.6382,22658.0
2024-10-25 09:55:00,364.09,364.1,363.57,363.57,14671.0,360.6877,360.6976,360.1726,360.1726,14671.0
2024-10-25 10:00:00,363.78,364.89,363.78,364.59,22905.0,360.3806,361.4803,360.3806,361.1831,22905.0
2024-10-25 10:05:00,364.65,365.13,364.03,364.81,14783.0,361.2425,361.718,360.6283,361.401,14783.0
2024-10-25 10:10:00,364.8,365.03,364.44,364.93,6792.0,361.3911,361.619,361.0345,361.5199,6792.0
2024-10-25 10:15:00,364.93,365.02,364.0,364.25,9805.0,361.5199,361.6091,360.5986,360.8462,9805.0
2024-10-25 10:20:00,364.22,364.31,363.78,364.15,8379.0,360.8165,360.9057,360.3806,360.7472,8379.0
2024-10-25 10:25:00,364.04,364.22,363.74,363.98,13351.0,360.6382,360.8165,360.341,360.5788,13351.0
2024-10-25 10:30:00,363.98,364.1,363.81,363.98,8343.0,360.5788,360.6976,360.4104,360.5788,8343.0
2024-10-25 10:35:00,363.98,364.16,363.71,363.9,9657.0,360.5788,360.7571,360.3113,360.4995,9657.0
2024-10-25 10:40:00,363.9,363.91,363.69,363.76,5630.0,360.4995,360.5094,360.2915,360.3608,5630.0
2024-10-25 10:45:00,363.83,363.84,363.55,363.65,10108.0,360.4302,360.4401,360.1528,360.2519,10108.0
2024-10-25 10:50:00,363.58,363.94,363.2,363.7,21236.0,360.1825,360.5391,359.8061,360.3014,21236.0
2024-10-25 10:55:00,363.74,363.77,362.81,363.01,13500.0,360.341,360.3707,359.4197,359.6178,13500.0
2024-10-25 11:00:00,363.01,363.13,362.57,362.6,11385.0,359.6178,359.7367,359.1819,359.2117,11385.0
2024-10-25 11:05:00,362.55,362.67,362.12,362.33,29918.0,359.1621,359.281,358.7361,358.9442,29918.0
2024-10-25 11:10:00,362.27,362.37,361.07,361.32,14484.0,358.8847,358.9838,357.696,357.9436,14484.0
2024-10-25 11:15:00,361.33,362.31,361.25,361.84,17746.0,357.9535,358.9244,357.8743,358.4588,17746.0
2024-10-25 11:20:00,361.94,362.52,361.82,361.82,8192.0,358.5578,359.1324,358.439,358.439,8192.0
2024-10-25 11:25:00,361.94,362.07,361.4,361.46,10427.0,358.5578,358.6866,358.0229,358.0823,10427.0
2024-10-25 11:30:00,361.68,361.79,361.28,361.33,5434.0,358.3003,358.4092,357.904,357.9535,5434.0
2024-10-25 11:35:00,361.33,361.42,360.9,361.02,23237.0,357.9535,358.0427,357.5275,357.6464,23237.0
2024-10-25 11:40:00,361.04,361.24,360.9,361.15,8863.0,357.6662,357.8644,357.5275,357.7752,8863.0
2024-10-25 11:45:00,361.27,361.71,361.19,361.71,11529.0,357.8941,358.33,357.8148,358.33,11529.0
2024-10-25 11:50:00,362.0,362.0,361.6,361.6,4599.0,358.6173,358.6173,358.221,358.221,4599.0
2024-10-25 11:55:00,361.66,362.0,361.56,361.87,6557.0,358.2804,358.6173,358.1814,358.4885,6557.0
2024-10-25 12:00:00,361.84,361.85,361.55,361.55,7408.0,358.4588,358.4687,358.1715,358.1715,7408.0
2024-10-25 12:05:00,361.64,361.96,361.61,361.88,8749.0,358.2606,358.5776,358.2309,358.4984,8749.0
2024-10-25 12:10:00,361.88,362.01,361.77,361.86,5074.0,358.4984,358.6272,358.3894,358.4786,5074.0
2024-10-25 12:15:00,361.86,362.0,361.85,362.0,2154.0,358.4786,358.6173,358.4687,358.6173,2154.0
2024-10-25 12:20:00,361.91,362.45,361.87,362.39,5351.0,358.5281,359.0631,358.4885,359.0036,5351.0
2024-10-25 12:25:00,362.4,362.43,362.2,362.2,2518.0,359.0135,359.0433,358.8154,358.8154,2518.0
2024-10-25 12:30:00,362.14,362.2,361.74,361.91,5498.0,358.756,358.8154,358.3597,358.5281,5498.0
2024-10-25 12:35:00,361.91,361.97,361.78,361.89,5744.0,358.5281,358.5876,358.3993,358.5083,5744.0
2024-10-25 12:40:00,361.82,362.26,361.8,362.12,6938.0,358.439,358.8748,358.4191,358.7361,6938.0
2024-10-25 12:45:00,362.23,362.29,361.95,362.06,1696.0,358.8451,358.9046,358.5677,358.6767,1696.0
2024-10-25 12:50:00,362.15,362.15,361.84,362.02,2962.0,358.7659,358.7659,358.4588,358.6371,2962.0
2024-10-25 12:55:00,362.0,362.0,361.66,361.71,4599.0,358.6173,358.6173,358.2804,358.33,4599.0
2024-10-25 13:00:00,361.64,361.71,361.44,361.44,3735.0,358.2606,358.33,358.0625,358.0625,3735.0
2024-10-25 13:05:00,361.43,361.53,361.24,361.42,5032.0,358.0526,358.1517,357.8644,358.0427,5032.0
2024-10-25 13:10:00,361.42,361.52,360.9,361.03,7151.0,358.0427,358.1418,357.5275,357.6563,7151.0
2024-10-25 13:15:00,361.0,361.44,360.98,361.27,7328.0,357.6266,358.0625,357.6068,357.8941,7328.0
2024-10-25 13:20:00,361.18,361.35,360.88,361.22,7504.0,357.8049,357.9733,357.5077,357.8446,7504.0
2024-10-25 13:25:00,361.24,361.63,361.12,361.46,4655.0,357.8644,358.2507,357.7455,358.0823,4655.0
2024-10-25 13:30:00,361.24,361.36,360.78,360.78,4956.0,357.8644,357.9833,357.4087,357.4087,4956.0
2024-10-25 13:35:00,360.9,361.15,360.89,361.14,5327.0,357.5275,357.7752,357.5176,357.7653,5327.0
2024-10-25 13:40:00,360.99,360.99,360.22,360.35,4898.0,357.6167,357.6167,356.8539,356.9827,4898.0
2024-10-25 13:45:00,360.36,360.55,360.08,360.41,23655.0,356.9926,357.1808,356.7152,357.0421,23655.0
2024-10-25 13:50:00,360.41,360.65,360.38,360.45,9678.0,357.0421,357.2799,357.0124,357.0818,9678.0
2024-10-25 13:55:00,360.55,360.55,359.89,360.15,8294.0,357.1808,357.1808,356.527,356.7846,8294.0
2024-10-25 14:00:00,360.23,360.24,359.77,360.15,6055.0,356.8638,356.8737,356.4081,356.7846,6055.0
2024-10-25 14:05:00,360.19,360.3,359.75,359.83,4621.0,356.8242,356.9332,356.3883,356.4675,4621.0
2024-10-25 14:10:00,359.74,360.0,359.59,359.95,5517.0,356.3784,356.636,356.2298,356.5864,5517.0
2024-10-25 14:15:00,360.0,360.25,359.82,360.25,4098.0,356.636,356.8836,356.4576,356.8836,4098.0
2024-10-25 14:20:00,360.1,360.34,360.1,360.19,4188.0,356.735,356.9728,356.735,356.8242,4188.0
2024-10-25 14:25:00,360.21,360.98,360.15,360.69,4476.0,356.844,357.6068,356.7846,357.3195,4476.0
2024-10-25 14:30:00,360.66,360.71,360.39,360.54,3785.0,357.2898,357.3393,357.0223,357.1709,3785.0
2024-10-25 14:35:00,360.45,360.57,360.35,360.51,4633.0,357.0818,357.2006,356.9827,357.1412,4633.0
2024-10-25 14:40:00,360.45,360.51,360.23,360.36,5441.0,357.0818,357.1412,356.8638,356.9926,5441.0
2024-10-25 14:45:00,360.44,360.81,360.31,360.75,8910.0,357.0718,357.4384,356.9431,357.379,8910.0
2024-10-25 14:50:00,360.64,361.08,360.5,361.08,35768.0,357.27,357.7059,357.1313,357.7059,35768.0
2024-10-25 14:55:00,361.02,361.27,360.97,361.23,10055.0,357.6464,357.8941,357.5969,357.8545,10055.0
2024-10-25 15:00:00,361.24,361.32,360.96,361.0,24058.0,357.8644,357.9436,357.587,357.6266,24058.0
2024-10-25 15:05:00,361.0,361.15,360.93,360.93,4163.0,357.6266,357.7752,357.5573,357.5573,4163.0
2024-10-25 15:10:00,361.0,361.03,360.28,360.32,5921.0,357.6266,357.6563,356.9133,356.953,5921.0
2024-10-25 15:15:00,360.45,360.64,360.28,360.64,7438.0,357.0818,357.27,356.9133,357.27,7438.0
2024-10-25 15:20:00,360.56,360.57,359.96,360.13,7251.0,357.1907,357.2006,356.5963,356.7647,7251.0
2024-10-25 15:25:00,360.15,360.31,360.09,360.31,5596.0,356.7846,356.9431,356.7251,356.9431,5596.0
2024-10-25 15:30:00,360.39,360.42,360.11,360.13,10622.0,357.0223,357.052,356.7449,356.7647,10622.0
2024-10-25 15:35:00,360.1,360.41,359.81,360.25,13831.0,356.735,357.0421,356.4477,356.8836,13831.0
2024-10-25 15:40:00,360.19,360.51,360.05,360.4,12201.0,356.8242,357.1412,356.6855,357.0322,12201.0
2024-10-25 15:45:00,360.4,360.87,360.21,360.71,18380.0,357.0322,357.4978,356.844,357.3393,18380.0
2024-10-25 15:50:00,360.77,361.51,360.76,361.35,37280.0,357.3988,358.1318,357.3889,357.9733,37280.0
2024-10-25 15:55:00,361.21,361.41,360.56,360.79,104310.0,357.8347,358.0328,357.1907,357.4186,104310.0
2024-10-28 09:30:00,364.0,366.64,363.36,366.2,66777.0,360.5986,363.2139,359.9646,362.778,66777.0
2024-10-28 09:35:00,366.16,366.99,365.68,366.12,18582.0,362.7384,363.5606,362.2629,362.6988,18582.0
2024-10-28 09:40:00,365.96,366.59,365.91,366.44,18180.0,362.5403,363.1644,362.4907,363.0158,18180.0
2024-10-28 09:45:00,366.48,366.48,365.33,365.35,10238.0,363.0554,363.0554,361.9162,361.936,10238.0
2024-10-28 09:50:00,365.33,365.36,364.57,365.11,9573.0,361.9162,361.9459,361.1633,361.6982,9573.0
2024-10-28 09:55:00,365.0,365.19,364.64,364.77,12682.0,361.5892,361.7775,361.2326,361.3614,12682.0
2024-10-28 10:00:00,365.16,365.33,364.79,365.21,14637.0,361.7477,361.9162,361.3812,361.7973,14637.0
2024-10-28 10:05:00,365.08,365.11,363.92,364.16,9485.0,361.6685,361.6982,360.5193,360.7571,9485.0
2024-10-28 10:10:00,364.13,364.56,363.9,363.91,2394.0,360.7274,361.1533,360.4995,360.5094,2394.0
2024-10-28 10:15:00,363.72,363.88,363.46,363.62,3371.0,360.3212,360.4797,360.0636,360.2221,3371.0
2024-10-28 10:20:00,363.86,364.35,363.74,364.21,4951.0,360.4599,360.9453,360.341,360.8066,4951.0
2024-10-28 10:25:00,364.34,364.54,363.61,363.61,2635.0,360.9354,361.1335,360.2122,360.2122,2635.0
2024-10-28 10:30:00,363.62,363.62,362.65,362.65,9767.0,360.2221,360.2221,359.2612,359.2612,9767.0
2024-10-28 10:35:00,362.65,363.3,362.45,362.89,7717.0,359.2612,359.9051,359.0631,359.499,7717.0
2024-10-28 10:40:00,362.83,363.17,362.61,363.0,5297.0,359.4395,359.7763,359.2216,359.6079,5297.0
2024-10-28 10:45:00,362.89,363.0,362.82,362.84,2090.0,359.499,359.6079,359.4296,359.4494,2090.0
2024-10-28 10:50:00,362.84,363.33,362.83,363.18,8043.0,359.4494,359.9348,359.4395,359.7862,8043.0
2024-10-28 10:55:00,363.18,363.18,362.81,362.86,4956.0,359.7862,359.7862,359.4197,359.4692,4956.0
2024-10-28 11:00:00,362.69,362.79,362.4,362.61,6809.0,359.3008,359.3999,359.0135,359.2216,6809.0
2024-10-28 11:05:00,362.61,362.73,362.43,362.5,4592.0,359.2216,359.3404,359.0433,359.1126,4592.0
2024-10-28 11:10:00,362.47,362.6,362.43,362.43,1753.0,359.0829,359.2117,359.0433,359.0433,1753.0
2024-10-28 11:15:00,362.4,362.44,361.52,361.56,10799.0,359.0135,359.0532,358.1418,358.1814,10799.0
2024-10-28 11:20:00,361.56,362.04,361.36,362.04,37016.0,358.1814,358.6569,357.9833,358.6569,37016.0
2024-10-28 11:25:00,361.83,362.14,361.83,361.97,5018.0,358.4489,358.756,358.4489,358.5876,5018.0
2024-10-28 11:30:00,362.05,362.05,361.88,361.96,6040.0,358.6668,358.6668,358.4984,358.5776,6040.0
2024-10-28 11:35:00,361.96,362.11,361.65,361.81,13190.0,358.5776,358.7262,358.2705,358.429,13190.0
2024-10-28 11:40:00,361.69,361.85,361.57,361.73,4535.0,358.3102,358.4687,358.1913,358.3498,4535.0
2024-10-28 11:45:00,361.63,361.73,361.46,361.49,3077.0,358.2507,358.3498,358.0823,358.112,3077.0
2024-10-28 11:50:00,361.67,362.13,361.67,362.13,3264.0,358.2904,358.7461,358.2904,358.7461,3264.0
2024-10-28 11:55:00,361.99,362.19,361.85,361.99,43338.0,358.6074,358.8055,358.4687,358.6074,43338.0
2024-10-28 12:00:00,361.99,362.02,361.56,361.65,4157.0,358.6074,358.6371,358.1814,358.2705,4157.0
2024-10-28 12:05:00,361.64,361.65,361.21,361.25,3964.0,358.2606,358.2705,357.8347,357.8743,3964.0
2024-10-28 12:10:00,361.31,361.37,360.94,361.28,6931.0,357.9337,357.9932,357.5672,357.904,6931.0
2024-10-28 12:15:00,361.28,361.51,361.25,361.26,6546.0,357.904,358.1318,357.8743,357.8842,6546.0
2024-10-28 12:20:00,361.39,361.4,361.14,361.15,5345.0,358.013,358.0229,357.7653,357.7752,5345.0
2024-10-28 12:25:00,361.24,361.37,360.93,361.04,4046.0,357.8644,357.9932,357.5573,357.6662,4046.0
2024-10-28 12:30:00,360.87,361.06,360.59,360.73,11848.0,357.4978,357.6861,357.2204,357.3591,11848.0
2024-10-28 12:35:00,360.82,360.89,360.39,360.72,10313.0,357.4483,357.5176,357.0223,357.3492,10313.0
2024-10-28 12:40:00,360.69,361.4,360.61,361.4,6865.0,357.3195,358.0229,357.2403,358.0229,6865.0
2024-10-28 12:45:00,361.4,361.53,361.28,361.44,2445.0,358.0229,358.1517,357.904,358.0625,2445.0
2024-10-28 12:50:00,361.33,361.61,361.32,361.55,2749.0,357.9535,358.2309,357.9436,358.1715,2749.0
2024-10-28 12:55:00,361.56,361.56,361.26,361.26,1049.0,358.1814,358.1814,357.8842,357.8842,1049.0
2024-10-28 13:00:00,361.27,361.44,361.24,361.24,2025.0,357.8941,358.0625,357.8644,357.8644,2025.0
2024-10-28 13:05:00,361.37,361.46,361.18,361.18,6087.0,357.9932,358.0823,357.8049,357.8049,6087.0
2024-10-28 13:10:00,361.16,361.16,360.84,360.84,1364.0,357.7851,357.7851,357.4681,357.4681,1364.0
2024-10-28 13:15:00,360.99,361.08,360.87,361.02,3511.0,357.6167,357.7059,357.4978,357.6464,3511.0
2024-10-28 13:20:00,361.03,361.11,360.85,361.07,12181.0,357.6563,357.7356,357.478,357.696,12181.0
2024-10-28 13:25:00,361.1,361.1,360.9,360.91,5828.0,357.7257,357.7257,357.5275,357.5375,5828.0
2024-10-28 13:30:00,360.93,361.21,360.89,361.08,7312.0,357.5573,357.8347,357.5176,357.7059,7312.0
2024-10-28 13:35:00,361.08,361.08,360.96,361.07,2442.0,357.7059,357.7059,357.587,357.696,2442.0
2024-10-28 13:40:00,361.11,361.2,360.94,361.04,7952.0,357.7356,357.8247,357.5672,357.6662,7952.0
2024-10-28 13:45:00,361.08,361.19,360.98,361.14,4197.0,357.7059,357.8148,357.6068,357.7653,4197.0
2024-10-28 13:50:00,361.04,361.23,361.04,361.15,3868.0,357.6662,357.8545,357.6662,357.7752,3868.0
2024-10-28 13:55:00,361.04,361.55,361.03,361.18,175501.0,357.6662,358.1715,357.6563,357.8049,175501.0
2024-10-28 14:00:00,361.22,361.83,361.15,361.39,223737.0,357.8446,358.4489,357.7752,358.013,223737.0
2024-10-28 14:05:00,361.45,361.46,360.82,360.96,24575.0,358.0724,358.0823,357.4483,357.587,24575.0
2024-10-28 14:10:00,360.94,361.23,360.81,361.16,6080.0,357.5672,357.8545,357.4384,357.7851,6080.0
2024-10-28 14:15:00,361.11,361.27,361.05,361.27,8694.0,357.7356,357.8941,357.6761,357.8941,8694.0
2024-10-28 14:20:00,361.23,361.4,361.04,361.4,17927.0,357.8545,358.0229,357.6662,358.0229,17927.0
2024-10-28 14:25:00,361.33,361.34,361.04,361.04,3929.0,357.9535,357.9634,357.6662,357.6662,3929.0
2024-10-28 14:30:00,361.04,361.04,360.68,360.81,8008.0,357.6662,357.6662,357.3096,357.4384,8008.0
2024-10-28 14:35:00,360.92,361.0,360.74,361.0,4784.0,357.5474,357.6266,357.369,357.6266,4784.0
2024-10-28 14:40:00,360.97,361.0,360.91,360.93,3021.0,357.5969,357.6266,357.5375,357.5573,3021.0
2024-10-28 14:45:00,360.93,361.13,360.62,360.97,121394.0,357.5573,357.7554,357.2502,357.5969,121394.0
2024-10-28 14:50:00,361.03,361.43,361.03,361.34,9449.0,357.6563,358.0526,357.6563,357.9634,9449.0
2024-10-28 14:55:00,361.4,361.4,360.93,361.0,5351.0,358.0229,358.0229,357.5573,357.6266,5351.0
2024-10-28 15:00:00,361.0,361.32,360.89,361.13,55395.0,357.6266,357.9436,357.5176,357.7554,55395.0
2024-10-28 15:05:00,361.3,361.3,361.16,361.17,1426.0,357.9238,357.9238,357.7851,357.795,1426.0
2024-10-28 15:10:00,361.18,361.27,360.94,361.02,14284.0,357.8049,357.8941,357.5672,357.6464,14284.0
2024-10-28 15:15:00,361.02,361.2,360.93,361.08,14798.0,357.6464,357.8247,357.5573,357.7059,14798.0
2024-10-28 15:20:00,361.15,361.19,361.07,361.13,3291.0,357.7752,357.8148,357.696,357.7554,3291.0
2024-10-28 15:25:00,361.19,361.3,361.12,361.27,14394.0,357.8148,357.9238,357.7455,357.8941,14394.0
2024-10-28 15:30:00,361.34,361.9,361.24,361.83,14090.0,357.9634,358.5182,357.8644,358.4489,14090.0
2024-10-28 15:35:00,361.76,362.13,361.76,361.94,4884.0,358.3795,358.7461,358.3795,358.5578,4884.0
2024-10-28 15:40:00,361.94,362.12,361.77,361.77,2947.0,358.5578,358.7361,358.3894,358.3894,2947.0
2024-10-28 15:45:00,361.82,362.0,361.63,361.77,7749.0,358.439,358.6173,358.2507,358.3894,7749.0
2024-10-28 15:50:00,361.72,361.9,361.4,361.62,19564.0,358.3399,358.5182,358.0229,358.2408,19564.0
2024-10-28 15:55:00,361.65,361.93,361.3,361.45,71955.0,358.2705,358.5479,357.9238,358.0724,71955.0
2024-10-29 09:30:00,360.91,361.29,359.05,359.21,39137.0,357.5375,357.9139,355.6948,355.8533,39137.0
2024-10-29 09:35:00,359.22,360.93,359.18,360.93,12325.0,355.8632,357.5573,355.8236,357.5573,12325.0
2024-10-29 09:40:00,360.54,361.18,360.54,361.02,8128.0,357.1709,357.8049,357.1709,357.6464,8128.0
2024-10-29 09:45:00,360.99,361.23,360.52,360.65,20705.0,357.6167,357.8545,357.1511,357.2799,20705.0
2024-10-29 09:50:00,360.65,361.04,360.52,360.93,11775.0,357.2799,357.6662,357.1511,357.5573,11775.0
2024-10-29 09:55:00,360.99,361.63,360.85,361.26,15173.0,357.6167,358.2507,357.478,357.8842,15173.0
2024-10-29 10:00:00,361.61,362.0,360.74,361.76,47260.0,358.2309,358.6173,357.369,358.3795,47260.0
2024-10-29 10:05:00,361.77,362.01,361.28,361.63,9975.0,358.3894,358.6272,357.904,358.2507,9975.0
2024-10-29 10:10:00,361.65,361.87,361.32,361.44,7667.0,358.2705,358.4885,357.9436,358.0625,7667.0
2024-10-29 10:15:00,361.46,361.54,361.07,361.09,4770.0,358.0823,358.1616,357.696,357.7158,4770.0
2024-10-29 10:20:00,361.09,362.27,360.98,362.24,10994.0,357.7158,358.8847,357.6068,358.855,10994.0
2024-10-29 10:25:00,362.24,362.36,361.25,361.84,6242.0,358.855,358.9739,357.8743,358.4588,6242.0
2024-10-29 10:30:00,361.73,362.13,361.62,362.13,5257.0,358.3498,358.7461,358.2408,358.7461,5257.0
2024-10-29 10:35:00,361.82,362.32,361.77,362.17,6211.0,358.439,358.9343,358.3894,358.7857,6211.0
2024-10-29 10:40:00,362.02,362.27,361.97,362.13,6460.0,358.6371,358.8847,358.5876,358.7461,6460.0
2024-10-29 10:45:00,361.99,362.47,361.99,362.47,18355.0,358.6074,359.0829,358.6074,359.0829,18355.0
2024-10-29 10:50:00,362.27,362.82,362.16,362.82,7253.0,358.8847,359.4296,358.7758,359.4296,7253.0
2024-10-29 10:55:00,362.77,363.21,362.63,363.11,13225.0,359.3801,359.816,359.2414,359.7169,13225.0
2024-10-29 11:00:00,363.22,363.65,363.02,363.65,10022.0,359.8259,360.2519,359.6277,360.2519,10022.0
2024-10-29 11:05:00,363.92,363.92,363.33,363.33,13869.0,360.5193,360.5193,359.9348,359.9348,13869.0
2024-10-29 11:10:00,363.26,363.96,363.26,363.95,19665.0,359.8655,360.559,359.8655,360.549,19665.0
2024-10-29 11:15:00,363.9,364.17,363.55,364.03,17965.0,360.4995,360.767,360.1528,360.6283,17965.0
2024-10-29 11:20:00,364.04,364.54,364.0,364.49,10234.0,360.6382,361.1335,360.5986,361.084,10234.0
2024-10-29 11:25:00,364.49,364.68,364.36,364.56,3031.0,361.084,361.2722,360.9552,361.1533,3031.0
2024-10-29 11:30:00,364.56,364.76,364.42,364.71,16699.0,361.1533,361.3515,361.0147,361.3019,16699.0
2024-10-29 11:35:00,364.73,364.8,364.43,364.8,17470.0,361.3218,361.3911,361.0246,361.3911,17470.0
2024-10-29 11:40:00,364.83,365.08,364.42,364.63,36429.0,361.4208,361.6685,361.0147,361.2227,36429.0
2024-10-29 11:45:00,364.74,364.84,363.76,363.79,21703.0,361.3317,361.4307,360.3608,360.3905,21703.0
2024-10-29 11:50:00,364.02,364.16,363.25,363.29,10045.0,360.6184,360.7571,359.8556,359.8952,10045.0
2024-10-29 11:55:00,363.21,363.6,363.16,363.47,16199.0,359.816,360.2023,359.7664,360.0735,16199.0
2024-10-29 12:00:00,363.46,363.77,363.41,363.77,10096.0,360.0636,360.3707,360.0141,360.3707,10096.0
2024-10-29 12:05:00,363.77,363.95,363.55,363.7,8426.0,360.3707,360.549,360.1528,360.3014,8426.0
2024-10-29 12:10:00,363.82,363.84,363.6,363.72,2844.0,360.4203,360.4401,360.2023,360.3212,2844.0
2024-10-29 12:15:00,363.63,363.64,363.1,363.1,9096.0,360.232,360.2419,359.707,359.707,9096.0
2024-10-29 12:20:00,363.15,363.59,363.13,363.59,11802.0,359.7565,360.1924,359.7367,360.1924,11802.0
2024-10-29 12:25:00,363.6,363.65,363.04,363.06,5787.0,360.2023,360.2519,359.6476,359.6674,5787.0
2024-10-29 12:30:00,363.03,363.07,362.68,362.87,16714.0,359.6376,359.6773,359.2909,359.4791,16714.0
2024-10-29 12:35:00,362.87,363.24,362.74,363.02,11919.0,359.4791,359.8457,359.3504,359.6277,11919.0
2024-10-29 12:40:00,362.88,363.36,362.63,363.11,8796.0,359.489,359.9646,359.2414,359.7169,8796.0
2024-10-29 12:45:00,363.04,363.27,362.96,363.2,11466.0,359.6476,359.8754,359.5683,359.8061,11466.0
2024-10-29 12:50:00,363.09,363.62,363.09,363.62,6943.0,359.6971,360.2221,359.6971,360.2221,6943.0
2024-10-29 12:55:00,363.5,363.64,363.18,363.23,4090.0,360.1033,360.2419,359.7862,359.8358,4090.0
2024-10-29 13:00:00,363.47,363.62,363.2,363.42,11688.0,360.0735,360.2221,359.8061,360.024,11688.0
2024-10-29 13:05:00,363.31,363.42,363.17,363.18,6774.0,359.915,360.024,359.7763,359.7862,6774.0
2024-10-29 13:10:00,363.24,363.36,363.1,363.17,8380.0,359.8457,359.9646,359.707,359.7763,8380.0
2024-10-29 13:15:00,363.22,363.23,362.99,363.08,5252.0,359.8259,359.8358,359.598,359.6872,5252.0
2024-10-29 13:20:00,363.11,363.16,362.95,363.07,6913.0,359.7169,359.7664,359.5584,359.6773,6913.0
2024-10-29 13:25:00,363.18,363.18,362.99,363.04,6946.0,359.7862,359.7862,359.598,359.6476,6946.0
2024-10-29 13:30:00,363.05,363.22,362.91,363.22,9836.0,359.6575,359.8259,359.5188,359.8259,9836.0
2024-10-29 13:35:00,363.37,363.69,363.24,363.69,10852.0,359.9745,360.2915,359.8457,360.2915,10852.0
2024-10-29 13:40:00,363.69,363.73,363.23,363.31,10064.0,360.2915,360.3311,359.8358,359.915,10064.0
2024-10-29 13:45:00,363.31,363.57,363.31,363.5,6552.0,359.915,360.1726,359.915,360.1033,6552.0
2024-10-29 13:50:00,363.5,363.75,363.49,363.75,6423.0,360.1033,360.3509,360.0933,360.3509,6423.0
2024-10-29 13:55:00,363.7,363.82,363.7,363.8,2787.0,360.3014,360.4203,360.3014,360.4005,2787.0
2024-10-29 14:00:00,363.8,363.88,363.72,363.77,7993.0,360.4005,360.4797,360.3212,360.3707,7993.0
2024-10-29 14:05:00,363.77,363.87,363.34,363.49,5184.0,360.3707,360.4698,359.9447,360.0933,5184.0
2024-10-29 14:10:00,363.49,363.49,363.07,363.16,6450.0,360.0933,360.0933,359.6773,359.7664,6450.0
2024-10-29 14:15:00,363.21,363.3,362.87,363.11,31074.0,359.816,359.9051,359.4791,359.7169,31074.0
2024-10-29 14:20:00,363.14,363.23,362.95,363.13,8919.0,359.7466,359.8358,359.5584,359.7367,8919.0
2024-10-29 14:25:00,363.13,363.53,363.07,363.53,8896.0,359.7367,360.133,359.6773,360.133,8896.0
2024-10-29 14:30:00,363.44,363.79,363.44,363.71,15946.0,360.0438,360.3905,360.0438,360.3113,15946.0
2024-10-29 14:35:00,363.71,363.79,363.65,363.71,12411.0,360.3113,360.3905,360.2519,360.3113,12411.0
2024-10-29 14:40:00,363.71,364.25,363.68,364.16,18383.0,360.3113,360.8462,360.2816,360.7571,18383.0
2024-10-29 14:45:00,364.16,364.18,363.93,364.0,35783.0,360.7571,360.7769,360.5292,360.5986,35783.0
2024-10-29 14:50:00,363.94,363.96,363.71,363.86,3558.0,360.5391,360.559,360.3113,360.4599,3558.0
2024-10-29 14:55:00,363.76,363.81,363.56,363.57,8054.0,360.3608,360.4104,360.1627,360.1726,8054.0
2024-10-29 15:00:00,363.63,363.63,363.28,363.42,6346.0,360.232,360.232,359.8853,360.024,6346.0
2024-10-29 15:05:00,363.3,363.56,363.26,363.53,24878.0,359.9051,360.1627,359.8655,360.133,24878.0
2024-10-29 15:10:00,363.5,363.54,363.37,363.44,6187.0,360.1033,360.1429,359.9745,360.0438,6187.0
2024-10-29 15:15:00,363.44,363.74,363.44,363.65,12479.0,360.0438,360.341,360.0438,360.2519,12479.0
2024-10-29 15:20:00,363.57,363.7,363.41,363.65,14347.0,360.1726,360.3014,360.0141,360.2519,14347.0
2024-10-29 15:25:00,363.7,364.06,363.66,363.96,4853.0,360.3014,360.658,360.2618,360.559,4853.0
2024-10-29 15:30:00,363.96,363.96,363.63,363.94,18975.0,360.559,360.559,360.232,360.5391,18975.0
2024-10-29 15:35:00,363.79,363.84,363.68,363.84,4145.0,360.3905,360.4401,360.2816,360.4401,4145.0
2024-10-29 15:40:00,363.81,363.87,363.51,363.58,15417.0,360.4104,360.4698,360.1132,360.1825,15417.0
2024-10-29 15:45:00,363.58,363.58,363.31,363.39,28335.0,360.1825,360.1825,359.915,359.9943,28335.0
2024-10-29 15:50:00,363.38,363.38,362.77,362.92,21594.0,359.9844,359.9844,359.3801,359.5287,21594.0
2024-10-29 15:55:00,362.93,363.22,362.73,363.15,99600.0,359.5386,359.8259,359.3404,359.7565,99600.0
2024-10-30 09:30:00,358.0,358.83,355.8,358.12,74439.0,354.6546,355.4769,352.4752,354.7735,74439.0
2024-10-30 09:35:00,357.71,358.31,355.54,355.77,60524.0,354.3674,354.9618,352.2176,352.4455,60524.0
2024-10-30 09:40:00,355.78,356.09,351.97,352.71,88175.0,352.4554,352.7625,348.681,349.4141,88175.0
2024-10-30 09:45:00,353.02,353.98,352.5,352.75,27139.0,349.7212,350.6722,349.206,349.4537,27139.0
2024-10-30 09:50:00,352.91,352.98,352.02,352.69,34269.0,349.6122,349.6816,348.7305,349.3943,34269.0
2024-10-30 09:55:00,352.88,353.72,352.69,353.66,29894.0,349.5825,350.4146,349.3943,350.3552,29894.0
2024-10-30 10:00:00,353.66,355.09,353.52,354.96,39564.0,350.3552,351.7718,350.2165,351.6431,39564.0
2024-10-30 10:05:00,355.28,355.42,354.62,354.69,36178.0,351.9601,352.0988,351.3062,351.3756,36178.0
2024-10-30 10:10:00,354.63,354.75,353.73,354.44,22809.0,351.3161,351.435,350.4246,351.1279,22809.0
2024-10-30 10:15:00,354.59,355.35,354.43,355.11,23702.0,351.2765,352.0294,351.118,351.7917,23702.0
2024-10-30 10:20:00,355.04,355.04,354.11,354.13,17218.0,351.7223,351.7223,350.801,350.8208,17218.0
2024-10-30 10:25:00,354.26,354.36,353.56,354.26,28368.0,350.9496,351.0487,350.2561,350.9496,28368.0
2024-10-30 10:30:00,354.26,354.57,353.48,354.56,20428.0,350.9496,351.2567,350.1769,351.2468,20428.0
2024-10-30 10:35:00,354.56,354.66,353.22,353.8,19569.0,351.2468,351.3459,349.9193,350.4939,19569.0
2024-10-30 10:40:00,353.8,354.24,353.73,354.08,17702.0,350.4939,350.9298,350.4246,350.7713,17702.0
2024-10-30 10:45:00,354.19,354.2,353.3,353.39,23453.0,350.8803,350.8902,349.9986,350.0877,23453.0
2024-10-30 10:50:00,353.22,353.9,353.07,353.73,19313.0,349.9193,350.593,349.7707,350.4246,19313.0
2024-10-30 10:55:00,353.8,353.98,352.72,353.21,23113.0,350.4939,350.6722,349.424,349.9094,23113.0
2024-10-30 11:00:00,353.38,353.48,352.68,352.99,14090.0,350.0778,350.1769,349.3844,349.6915,14090.0
2024-10-30 11:05:00,352.9,353.05,351.83,352.14,30690.0,349.6023,349.7509,348.5423,348.8494,30690.0
2024-10-30 11:10:00,352.15,352.19,351.32,351.32,19218.0,348.8593,348.8989,348.0371,348.0371,19218.0
2024-10-30 11:15:00,351.43,351.69,350.94,350.96,19749.0,348.146,348.4036,347.6606,347.6804,19749.0
2024-10-30 11:20:00,351.12,351.21,350.45,350.69,33241.0,347.8389,347.9281,347.1752,347.413,33241.0
2024-10-30 11:25:00,350.82,351.51,350.8,351.3,27494.0,347.5417,348.2253,347.5219,348.0173,27494.0
2024-10-30 11:30:00,351.37,351.75,351.16,351.3,16291.0,348.0866,348.4631,347.8786,348.0173,16291.0
2024-10-30 11:35:00,351.3,351.38,350.28,350.55,20370.0,348.0173,348.0965,347.0068,347.2743,20370.0
2024-10-30 11:40:00,350.77,351.23,350.62,350.93,13868.0,347.4922,347.9479,347.3436,347.6507,13868.0
2024-10-30 11:45:00,350.75,351.14,349.82,350.05,39404.0,347.4724,347.8588,346.5511,346.7789,39404.0
2024-10-30 11:50:00,349.94,350.21,349.24,349.24,20003.0,346.67,346.9374,345.9765,345.9765,20003.0
2024-10-30 11:55:00,349.22,350.25,348.7,350.22,46697.0,345.9567,346.9771,345.4416,346.9473,46697.0
2024-10-30 12:00:00,350.16,350.44,349.46,350.02,12754.0,346.8879,347.1653,346.1945,346.7492,12754.0
2024-10-30 12:05:00,350.19,350.26,349.92,350.18,14369.0,346.9176,346.987,346.6502,346.9077,14369.0
2024-10-30 12:10:00,350.15,350.23,349.8,349.8,9821.0,346.878,346.9573,346.5313,346.5313,9821.0
2024-10-30 12:15:00,350.0,350.0,347.6,348.08,63398.0,346.7294,346.7294,344.3518,344.8273,63398.0
2024-10-30 12:20:00,348.17,349.21,348.03,349.21,25842.0,344.9165,345.9468,344.7778,345.9468,25842.0
2024-10-30 12:25:00,349.24,349.42,347.57,348.36,37714.0,345.9765,346.1548,344.3221,345.1047,37714.0
2024-10-30 12:30:00,348.36,350.01,348.35,349.23,23219.0,345.1047,346.7393,345.0948,345.9666,23219.0
2024-10-30 12:35:00,349.19,349.96,349.1,349.84,8366.0,345.927,346.6898,345.8378,346.5709,8366.0
2024-10-30 12:40:00,349.7,349.84,349.21,349.23,14654.0,346.4322,346.5709,345.9468,345.9666,14654.0
2024-10-30 12:45:00,349.28,349.64,349.07,349.39,10317.0,346.0161,346.3728,345.8081,346.1251,10317.0
2024-10-30 12:50:00,349.43,349.7,349.11,349.47,12011.0,346.1647,346.4322,345.8477,346.2044,12011.0
2024-10-30 12:55:00,349.47,349.7,349.14,349.7,10654.0,346.2044,346.4322,345.8774,346.4322,10654.0
2024-10-30 13:00:00,349.5,349.51,349.06,349.2,19138.0,346.2341,346.244,345.7982,345.9369,19138.0
2024-10-30 13:05:00,349.11,349.42,348.97,349.2,15058.0,345.8477,346.1548,345.709,345.9369,15058.0
2024-10-30 13:10:00,349.34,349.7,349.19,349.61,17914.0,346.0756,346.4322,345.927,346.343,17914.0
2024-10-30 13:15:00,349.68,350.0,349.6,349.84,24829.0,346.4124,346.7294,346.3331,346.5709,24829.0
2024-10-30 13:20:00,349.88,350.0,349.63,350.0,26888.0,346.6105,346.7294,346.3629,346.7294,26888.0
2024-10-30 13:25:00,349.61,349.84,349.39,349.41,8336.0,346.343,346.5709,346.1251,346.1449,8336.0
2024-10-30 13:30:00,349.5,349.56,349.08,349.25,10151.0,346.2341,346.2935,345.818,345.9864,10151.0
2024-10-30 13:35:00,349.12,349.35,348.67,349.35,18457.0,345.8576,346.0855,345.4118,346.0855,18457.0
2024-10-30 13:40:00,349.35,349.55,349.13,349.4,7149.0,346.0855,346.2836,345.8675,346.135,7149.0
2024-10-30 13:45:00,349.41,349.41,349.11,349.36,8505.0,346.1449,346.1449,345.8477,346.0954,8505.0
2024-10-30 13:50:00,349.24,349.24,348.26,348.55,20476.0,345.9765,345.9765,345.0057,345.293,20476.0
2024-10-30 13:55:00,348.43,348.51,347.89,348.44,10382.0,345.1741,345.2533,344.6391,345.184,10382.0
2024-10-30 14:00:00,348.3,348.61,348.24,348.52,10186.0,345.0453,345.3524,344.9859,345.2632,10186.0
2024-10-30 14:05:00,348.36,348.67,348.14,348.31,17378.0,345.1047,345.4118,344.8868,345.0552,17378.0
2024-10-30 14:10:00,348.29,348.29,347.81,348.13,10600.0,345.0354,345.0354,344.5599,344.8769,10600.0
2024-10-30 14:15:00,348.13,348.3,347.55,347.68,15462.0,344.8769,345.0453,344.3023,344.4311,15462.0
2024-10-30 14:20:00,347.67,348.05,345.34,347.91,37126.0,344.4212,344.7976,342.113,344.6589,37126.0
2024-10-30 14:25:00,347.91,348.05,347.76,347.78,19263.0,344.6589,344.7976,344.5103,344.5302,19263.0
2024-10-30 14:30:00,347.68,347.87,347.2,347.2,14507.0,344.4311,344.6193,343.9556,343.9556,14507.0
2024-10-30 14:35:00,347.24,347.89,347.23,347.7,16007.0,343.9952,344.6391,343.9853,344.4509,16007.0
2024-10-30 14:40:00,347.73,347.8,346.6,347.43,37754.0,344.4806,344.55,343.3612,344.1834,37754.0
2024-10-30 14:45:00,347.88,347.88,346.73,346.74,34176.0,344.6292,344.6292,343.49,343.4999,34176.0
2024-10-30 14:50:00,346.8,347.87,346.23,347.35,19403.0,343.5593,344.6193,342.9946,344.1042,19403.0
2024-10-30 14:55:00,347.4,347.67,347.3,347.49,15482.0,344.1537,344.4212,344.0546,344.2429,15482.0
2024-10-30 15:00:00,347.49,347.49,346.45,346.54,19717.0,344.2429,344.2429,343.2126,343.3017,19717.0
2024-10-30 15:05:00,346.54,347.1,346.5,346.97,21928.0,343.3017,343.8565,343.2621,343.7277,21928.0
2024-10-30 15:10:00,347.01,347.36,346.7,347.07,24623.0,343.7673,344.1141,343.4602,343.8268,24623.0
2024-10-30 15:15:00,347.07,347.09,345.91,346.04,17560.0,343.8268,343.8466,342.6776,342.8064,17560.0
2024-10-30 15:20:00,346.17,346.91,346.0,346.8,42183.0,342.9352,343.6683,342.7668,343.5593,42183.0
2024-10-30 15:25:00,346.77,347.14,346.56,346.83,26099.0,343.5296,343.8961,343.3216,343.589,26099.0
2024-10-30 15:30:00,346.84,347.32,346.7,347.23,25036.0,343.5989,344.0744,343.4602,343.9853,25036.0
2024-10-30 15:35:00,347.13,347.13,346.41,346.84,32956.0,343.8862,343.8862,343.173,343.5989,32956.0
2024-10-30 15:40:00,346.88,347.56,346.83,347.44,40069.0,343.6386,344.3122,343.589,344.1933,40069.0
2024-10-30 15:45:00,347.46,348.0,347.37,347.93,39327.0,344.2131,344.7481,344.124,344.6787,39327.0
2024-10-30 15:50:00,347.81,348.17,347.57,348.08,66357.0,344.5599,344.9165,344.3221,344.8273,66357.0
2024-10-30 15:55:00,348.08,348.13,346.24,346.6,246086.0,344.8273,344.8769,343.0045,343.3612,246086.0
2024-10-31 09:30:00,344.63,346.96,342.62,346.56,63911.0,341.4096,343.7178,339.4184,343.3216,63911.0
2024-10-31 09:35:00,346.24,346.83,345.8,345.8,52650.0,343.0045,343.589,342.5687,342.5687,52650.0
2024-10-31 09:40:00,345.71,346.38,345.22,345.38,15189.0,342.4795,343.1432,341.9941,342.1526,15189.0
2024-10-31 09:45:00,345.53,346.29,344.76,346.29,17137.0,342.3012,343.0541,341.5384,343.0541,17137.0
2024-10-31 09:50:00,346.24,346.29,344.77,345.09,11483.0,343.0045,343.0541,341.5483,341.8653,11483.0
2024-10-31 09:55:00,345.32,345.54,345.05,345.42,9230.0,342.0931,342.3111,341.8257,342.1922,9230.0
2024-10-31 10:00:00,345.43,345.58,344.4,344.53,38906.0,342.2021,342.3507,341.1817,341.3105,38906.0
2024-10-31 10:05:00,344.69,345.05,344.02,344.31,26018.0,341.469,341.8257,340.8053,341.0926,26018.0
2024-10-31 10:10:00,344.54,344.9,343.62,343.94,38149.0,341.3204,341.6771,340.409,340.726,38149.0
2024-10-31 10:15:00,343.94,344.81,343.94,344.19,30505.0,340.726,341.5879,340.726,340.9737,30505.0
2024-10-31 10:20:00,344.19,344.91,343.67,344.81,40468.0,340.9737,341.687,340.4586,341.5879,40468.0
2024-10-31 10:25:00,344.83,345.17,344.42,344.81,17314.0,341.6077,341.9445,341.2015,341.5879,17314.0
2024-10-31 10:30:00,344.75,345.52,344.66,345.13,25640.0,341.5285,342.2913,341.4393,341.9049,25640.0
2024-10-31 10:35:00,345.12,346.0,344.98,345.58,34402.0,341.895,342.7668,341.7563,342.3507,34402.0
2024-10-31 10:40:00,345.56,346.26,345.42,345.63,18414.0,342.3309,343.0244,342.1922,342.4002,18414.0
2024-10-31 10:45:00,345.69,345.88,344.86,345.25,18744.0,342.4597,342.6479,341.6374,342.0238,18744.0
2024-10-31 10:50:00,345.24,345.74,345.0,345.37,10984.0,342.0139,342.5092,341.7761,342.1427,10984.0
2024-10-31 10:55:00,345.37,346.07,345.2,345.92,11837.0,342.1427,342.8361,341.9743,342.6875,11837.0
2024-10-31 11:00:00,345.98,346.08,345.54,345.54,10965.0,342.747,342.846,342.3111,342.3111,10965.0
2024-10-31 11:05:00,345.5,346.01,345.27,345.52,14845.0,342.2715,342.7767,342.0436,342.2913,14845.0
2024-10-31 11:10:00,345.52,345.88,345.51,345.83,6005.0,342.2913,342.6479,342.2814,342.5984,6005.0
2024-10-31 11:15:00,345.72,346.28,345.72,346.19,5630.0,342.4894,343.0442,342.4894,342.955,5630.0
2024-10-31 11:20:00,346.19,347.39,346.09,347.02,28073.0,342.955,344.1438,342.8559,343.7773,28073.0
2024-10-31 11:25:00,347.06,347.42,346.74,347.24,14987.0,343.8169,344.1735,343.4999,343.9952,14987.0
2024-10-31 11:30:00,347.25,347.36,346.81,347.19,7709.0,344.0051,344.1141,343.5692,343.9457,7709.0
2024-10-31 11:35:00,347.19,347.86,346.94,347.82,21659.0,343.9457,344.6094,343.698,344.5698,21659.0
2024-10-31 11:40:00,347.69,347.85,346.67,347.1,23911.0,344.441,344.5995,343.4305,343.8565,23911.0
2024-10-31 11:45:00,347.14,347.14,346.52,346.88,19923.0,343.8961,343.8961,343.2819,343.6386,19923.0
2024-10-31 11:50:00,346.88,347.07,346.53,347.03,13846.0,343.6386,343.8268,343.2918,343.7872,13846.0
2024-10-31 11:55:00,347.14,347.57,346.91,347.19,8215.0,343.8961,344.3221,343.6683,343.9457,8215.0
2024-10-31 12:00:00,347.08,347.26,346.39,346.39,20626.0,343.8367,344.015,343.1531,343.1531,20626.0
2024-10-31 12:05:00,346.51,346.65,346.19,346.37,13000.0,343.272,343.4107,342.955,343.1333,13000.0
2024-10-31 12:10:00,346.36,346.67,346.35,346.57,5839.0,343.1234,343.4305,343.1135,343.3315,5839.0
2024-10-31 12:15:00,346.56,347.23,346.52,347.23,6038.0,343.3216,343.9853,343.2819,343.9853,6038.0
2024-10-31 12:20:00,347.15,347.72,347.09,347.58,10380.0,343.906,344.4707,343.8466,344.332,10380.0
2024-10-31 12:25:00,347.29,347.33,346.95,347.17,11009.0,344.0447,344.0844,343.7079,343.9259,11009.0
2024-10-31 12:30:00,347.14,347.18,346.32,346.33,14787.0,343.8961,343.9358,343.0838,343.0937,14787.0
2024-10-31 12:35:00,346.25,346.4,345.78,345.78,8968.0,343.0144,343.163,342.5488,342.5488,8968.0
2024-10-31 12:40:00,345.91,346.28,345.81,346.26,11803.0,342.6776,343.0442,342.5786,343.0244,11803.0
2024-10-31 12:45:00,346.18,346.31,346.02,346.24,8615.0,342.9451,343.0739,342.7866,343.0045,8615.0
2024-10-31 12:50:00,346.22,346.35,345.98,346.03,6822.0,342.9847,343.1135,342.747,342.7965,6822.0
2024-10-31 12:55:00,346.03,346.8,346.02,346.79,5193.0,342.7965,343.5593,342.7866,343.5494,5193.0
2024-10-31 13:00:00,346.8,347.2,346.63,346.99,5401.0,343.5593,343.9556,343.3909,343.7475,5401.0
2024-10-31 13:05:00,346.99,347.21,346.87,347.15,5662.0,343.7475,343.9655,343.6287,343.906,5662.0
2024-10-31 13:10:00,347.15,347.26,346.95,346.99,5267.0,343.906,344.015,343.7079,343.7475,5267.0
2024-10-31 13:15:00,346.89,346.94,346.6,346.75,3869.0,343.6485,343.698,343.3612,343.5098,3869.0
2024-10-31 13:20:00,346.75,347.08,346.75,346.99,5186.0,343.5098,343.8367,343.5098,343.7475,5186.0
2024-10-31 13:25:00,347.11,347.14,346.8,346.9,5901.0,343.8664,343.8961,343.5593,343.6584,5901.0
2024-10-31 13:30:00,346.9,346.93,346.58,346.87,9890.0,343.6584,343.6881,343.3414,343.6287,9890.0
2024-10-31 13:35:00,346.87,347.12,346.83,346.87,9333.0,343.6287,343.8763,343.589,343.6287,9333.0
2024-10-31 13:40:00,346.88,347.11,346.8,347.0,3516.0,343.6386,343.8664,343.5593,343.7574,3516.0
2024-10-31 13:45:00,347.03,347.1,346.71,346.82,9424.0,343.7872,343.8565,343.4701,343.5791,9424.0
2024-10-31 13:50:00,346.82,347.1,346.64,346.73,6835.0,343.5791,343.8565,343.4008,343.49,6835.0
2024-10-31 13:55:00,346.82,346.94,346.53,346.65,9680.0,343.5791,343.698,343.2918,343.4107,9680.0
2024-10-31 14:00:00,346.65,346.83,346.26,346.36,8577.0,343.4107,343.589,343.0244,343.1234,8577.0
2024-10-31 14:05:00,346.35,346.51,346.28,346.4,5031.0,343.1135,343.272,343.0442,343.163,5031.0
2024-10-31 14:10:00,346.26,346.62,346.25,346.5,5185.0,343.0244,343.381,343.0144,343.2621,5185.0
2024-10-31 14:15:00,346.5,346.63,346.47,346.63,7717.0,343.2621,343.3909,343.2324,343.3909,7717.0
2024-10-31 14:20:00,346.64,346.85,346.48,346.85,10011.0,343.4008,343.6088,343.2423,343.6088,10011.0
2024-10-31 14:25:00,346.85,347.02,346.79,346.99,6019.0,343.6088,343.7773,343.5494,343.7475,6019.0
2024-10-31 14:30:00,346.88,346.94,346.64,346.72,7652.0,343.6386,343.698,343.4008,343.4801,7652.0
2024-10-31 14:35:00,346.73,346.88,346.62,346.8,7435.0,343.49,343.6386,343.381,343.5593,7435.0
2024-10-31 14:40:00,346.8,346.96,346.59,346.96,7951.0,343.5593,343.7178,343.3513,343.7178,7951.0
2024-10-31 14:45:00,346.91,347.2,346.79,346.85,11920.0,343.6683,343.9556,343.5494,343.6088,11920.0
2024-10-31 14:50:00,346.85,347.11,346.84,347.08,19752.0,343.6088,343.8664,343.5989,343.8367,19752.0
2024-10-31 14:55:00,347.03,347.21,346.83,346.94,9384.0,343.7872,343.9655,343.589,343.698,9384.0
2024-10-31 15:00:00,347.05,347.05,346.8,346.85,6718.0,343.807,343.807,343.5593,343.6088,6718.0
2024-10-31 15:05:00,346.8,347.14,346.51,346.91,11048.0,343.5593,343.8961,343.272,343.6683,11048.0
2024-10-31 15:10:00,347.07,347.08,346.82,346.96,7411.0,343.8268,343.8367,343.5791,343.7178,7411.0
2024-10-31 15:15:00,346.93,346.93,346.81,346.9,11624.0,343.6881,343.6881,343.5692,343.6584,11624.0
2024-10-31 15:20:00,346.94,347.32,346.87,347.18,15976.0,343.698,344.0744,343.6287,343.9358,15976.0
2024-10-31 15:25:00,347.18,347.27,347.02,347.11,13656.0,343.9358,344.0249,343.7773,343.8664,13656.0
2024-10-31 15:30:00,347.19,347.22,346.44,346.57,17573.0,343.9457,343.9754,343.2027,343.3315,17573.0
2024-10-31 15:35:00,346.5,346.65,346.2,346.24,13495.0,343.2621,343.4107,342.9649,343.0045,13495.0
2024-10-31 15:40:00,346.23,346.64,346.23,346.31,16303.0,342.9946,343.4008,342.9946,343.0739,16303.0
2024-10-31 15:45:00,346.36,347.01,346.35,346.77,19731.0,343.1234,343.7673,343.1135,343.5296,19731.0
2024-10-31 15:50:00,346.82,347.04,346.05,346.06,41194.0,343.5791,343.7971,342.8163,342.8262,41194.0
2024-10-31 15:55:00,346.06,346.28,344.81,344.83,163278.0,342.8262,343.0442,341.5879,341.6077,163278.0
2024-11-01 09:30:00,346.94,346.98,344.83,345.85,44557.0,343.698,343.7376,341.6077,342.6182,44557.0
2024-11-01 09:35:00,346.7,347.95,345.82,346.0,3619.0,343.4602,344.6986,342.5885,342.7668,3619.0
2024-11-01 09:40:00,346.13,346.54,345.5,346.04,4138.0,342.8956,343.3017,342.2715,342.8064,4138.0
2024-11-01 09:45:00,346.68,347.31,346.55,347.28,3202.0,343.4404,344.0645,343.3116,344.0348,3202.0
2024-11-01 09:50:00,347.35,347.36,346.44,346.57,13873.0,344.1042,344.1141,343.2027,343.3315,13873.0
2024-11-01 09:55:00,346.57,347.18,346.38,347.09,4354.0,343.3315,343.9358,343.1432,343.8466,4354.0
2024-11-01 10:00:00,347.17,347.41,346.59,347.32,7348.0,343.9259,344.1636,343.3513,344.0744,7348.0
2024-11-01 10:05:00,347.38,347.38,346.73,346.74,38981.0,344.1339,344.1339,343.49,343.4999,38981.0
2024-11-01 10:10:00,346.81,347.85,346.67,347.1,20683.0,343.5692,344.5995,343.4305,343.8565,20683.0
2024-11-01 10:15:00,347.13,347.13,346.46,346.89,7060.0,343.8862,343.8862,343.2225,343.6485,7060.0
2024-11-01 10:20:00,346.88,347.44,346.88,347.01,13658.0,343.6386,344.1933,343.6386,343.7673,13658.0
2024-11-01 10:25:00,347.15,347.5,346.83,347.38,7815.0,343.906,344.2528,343.589,344.1339,7815.0
2024-11-01 10:30:00,347.57,347.77,347.34,347.72,9447.0,344.3221,344.5202,344.0943,344.4707,9447.0
2024-11-01 10:35:00,347.72,347.74,346.81,346.81,24284.0,344.4707,344.4905,343.5692,343.5692,24284.0
2024-11-01 10:40:00,346.83,346.88,345.13,345.61,13686.0,343.589,343.6386,341.9049,342.3804,13686.0
2024-11-01 10:45:00,345.44,345.79,345.36,345.53,4345.0,342.212,342.5587,342.1328,342.3012,4345.0
2024-11-01 10:50:00,345.63,345.84,345.34,345.54,7076.0,342.4002,342.6083,342.113,342.3111,7076.0
2024-11-01 10:55:00,345.6,346.61,345.6,346.03,8163.0,342.3705,343.3711,342.3705,342.7965,8163.0
2024-11-01 11:00:00,345.95,346.85,345.95,346.85,8740.0,342.7173,343.6088,342.7173,343.6088,8740.0
2024-11-01 11:05:00,346.72,346.72,346.46,346.62,2740.0,343.4801,343.4801,343.2225,343.381,2740.0
2024-11-01 11:10:00,346.63,347.03,346.56,347.0,18461.0,343.3909,343.7872,343.3216,343.7574,18461.0
2024-11-01 11:15:00,347.1,347.13,346.47,346.52,6688.0,343.8565,343.8862,343.2324,343.2819,6688.0
2024-11-01 11:20:00,346.54,346.54,345.99,346.13,3940.0,343.3017,343.3017,342.7569,342.8956,3940.0
2024-11-01 11:25:00,346.13,346.66,346.02,346.65,11578.0,342.8956,343.4206,342.7866,343.4107,11578.0
2024-11-01 11:30:00,346.66,346.81,346.52,346.81,4300.0,343.4206,343.5692,343.2819,343.5692,4300.0
2024-11-01 11:35:00,346.68,346.81,346.4,346.8,7366.0,343.4404,343.5692,343.163,343.5593,7366.0
2024-11-01 11:40:00,346.88,347.11,346.76,346.94,4779.0,343.6386,343.8664,343.5197,343.698,4779.0
2024-11-01 11:45:00,347.04,347.07,346.53,346.61,8535.0,343.7971,343.8268,343.2918,343.3711,8535.0
2024-11-01 11:50:00,346.5,346.53,346.04,346.32,6864.0,343.2621,343.2918,342.8064,343.0838,6864.0
2024-11-01 11:55:00,346.34,346.46,346.25,346.36,3992.0,343.1036,343.2225,343.0144,343.1234,3992.0
2024-11-01 12:00:00,346.46,346.46,346.12,346.22,11952.0,343.2225,343.2225,342.8857,342.9847,11952.0
2024-11-01 12:05:00,346.22,346.59,346.08,346.54,6105.0,342.9847,343.3513,342.846,343.3017,6105.0
2024-11-01 12:10:00,346.54,346.61,346.34,346.41,10699.0,343.3017,343.3711,343.1036,343.173,10699.0
2024-11-01 12:15:00,346.35,346.61,346.27,346.43,4492.0,343.1135,343.3711,343.0343,343.1928,4492.0
2024-11-01 12:20:00,346.45,346.68,346.11,346.65,3672.0,343.2126,343.4404,342.8758,343.4107,3672.0
2024-11-01 12:25:00,346.71,346.71,346.24,346.24,4472.0,343.4701,343.4701,343.0045,343.0045,4472.0
2024-11-01 12:30:00,346.27,346.75,346.27,346.66,9126.0,343.0343,343.5098,343.0343,343.4206,9126.0
2024-11-01 12:35:00,346.62,346.94,346.62,346.94,5537.0,343.381,343.698,343.381,343.698,5537.0
2024-11-01 12:40:00,346.96,346.96,345.95,345.97,4886.0,343.7178,343.7178,342.7173,342.7371,4886.0
2024-11-01 12:45:00,346.06,346.11,345.8,345.83,5042.0,342.8262,342.8758,342.5687,342.5984,5042.0
2024-11-01 12:50:00,345.98,346.31,345.91,346.31,2737.0,342.747,343.0739,342.6776,343.0739,2737.0
2024-11-01 12:55:00,346.31,346.41,346.06,346.19,6424.0,343.0739,343.173,342.8262,342.955,6424.0
2024-11-01 13:00:00,346.31,346.76,346.25,346.74,8948.0,343.0739,343.5197,343.0144,343.4999,8948.0
2024-11-01 13:05:00,346.73,346.77,346.38,346.67,8739.0,343.49,343.5296,343.1432,343.4305,8739.0
2024-11-01 13:10:00,346.52,346.73,346.5,346.73,6195.0,343.2819,343.49,343.2621,343.49,6195.0
2024-11-01 13:15:00,346.68,346.88,346.64,346.69,12086.0,343.4404,343.6386,343.4008,343.4503,12086.0
2024-11-01 13:20:00,346.68,346.88,346.47,346.75,6858.0,343.4404,343.6386,343.2324,343.5098,6858.0
2024-11-01 13:25:00,346.92,346.92,346.38,346.38,4819.0,343.6782,343.6782,343.1432,343.1432,4819.0
2024-11-01 13:30:00,346.51,346.51,345.66,345.84,4079.0,343.272,343.272,342.43,342.6083,4079.0
2024-11-01 13:35:00,345.65,345.79,345.35,345.67,7015.0,342.4201,342.5587,342.1229,342.4399,7015.0
2024-11-01 13:40:00,345.55,345.7,345.4,345.45,4390.0,342.321,342.4696,342.1724,342.2219,4390.0
2024-11-01 13:45:00,345.57,345.71,345.5,345.57,3874.0,342.3408,342.4795,342.2715,342.3408,3874.0
2024-11-01 13:50:00,345.71,345.96,345.7,345.9,4739.0,342.4795,342.7272,342.4696,342.6677,4739.0
2024-11-01 13:55:00,345.9,345.9,345.58,345.58,8848.0,342.6677,342.6677,342.3507,342.3507,8848.0
2024-11-01 14:00:00,345.55,345.97,345.55,345.81,4838.0,342.321,342.7371,342.321,342.5786,4838.0
2024-11-01 14:05:00,345.87,345.87,345.51,345.54,3499.0,342.638,342.638,342.2814,342.3111,3499.0
2024-11-01 14:10:00,345.47,345.49,345.19,345.3,4602.0,342.2417,342.2615,341.9644,342.0733,4602.0
2024-11-01 14:15:00,345.26,345.6,345.22,345.56,6343.0,342.0337,342.3705,341.9941,342.3309,6343.0
2024-11-01 14:20:00,345.68,346.04,345.42,346.04,3905.0,342.4498,342.8064,342.1922,342.8064,3905.0
2024-11-01 14:25:00,346.1,346.17,346.02,346.02,2599.0,342.8658,342.9352,342.7866,342.7866,2599.0
2024-11-01 14:30:00,346.02,346.12,345.93,345.93,3585.0,342.7866,342.8857,342.6974,342.6974,3585.0
2024-11-01 14:35:00,345.94,346.25,345.92,346.19,3339.0,342.7073,343.0144,342.6875,342.955,3339.0
2024-11-01 14:40:00,346.14,346.29,346.08,346.12,2919.0,342.9055,343.0541,342.846,342.8857,2919.0
2024-11-01 14:45:00,346.27,346.74,346.12,346.3,18927.0,343.0343,343.4999,342.8857,343.064,18927.0
2024-11-01 14:50:00,346.31,346.38,346.02,346.02,3429.0,343.0739,343.1432,342.7866,342.7866,3429.0
2024-11-01 14:55:00,346.03,346.27,345.98,346.12,7981.0,342.7965,343.0343,342.747,342.8857,7981.0
2024-11-01 15:00:00,346.17,346.17,345.9,346.03,1244.0,342.9352,342.9352,342.6677,342.7965,1244.0
2024-11-01 15:05:00,346.04,346.6,345.98,346.53,10752.0,342.8064,343.3612,342.747,343.2918,10752.0
2024-11-01 15:10:00,346.6,346.71,346.35,346.48,11404.0,343.3612,343.4701,343.1135,343.2423,11404.0
2024-11-01 15:15:00,346.52,346.73,346.44,346.66,8226.0,343.2819,343.49,343.2027,343.4206,8226.0
2024-11-01 15:20:00,346.72,346.9,346.58,346.59,6331.0,343.4801,343.6584,343.3414,343.3513,6331.0
2024-11-01 15:25:00,346.6,346.6,346.03,346.03,5822.0,343.3612,343.3612,342.7965,342.7965,5822.0
2024-11-01 15:30:00,346.03,346.05,345.86,346.03,5012.0,342.7965,342.8163,342.6281,342.7965,5012.0
2024-11-01 15:35:00,346.04,346.08,345.75,346.07,10827.0,342.8064,342.846,342.5191,342.8361,10827.0
2024-11-01 15:40:00,346.02,346.47,346.01,346.08,15947.0,342.7866,343.2324,342.7767,342.846,15947.0
2024-11-01 15:45:00,346.0,346.2,345.88,345.98,17313.0,342.7668,342.9649,342.6479,342.747,17313.0
2024-11-01 15:50:00,346.02,346.27,345.8,346.14,31939.0,342.7866,343.0343,342.5687,342.9055,31939.0
2024-11-01 15:55:00,346.21,346.27,345.52,345.69,71007.0,342.9748,343.0343,342.2913,342.4597,71007.0
2024-11-04 09:30:00,345.26,346.04,344.43,346.04,49464.0,342.0337,342.8064,341.2115,342.8064,49464.0
2024-11-04 09:35:00,346.68,346.68,345.75,346.17,3407.0,343.4404,343.4404,342.5191,342.9352,3407.0
2024-11-04 09:40:00,346.36,346.48,346.0,346.01,7378.0,343.1234,343.2423,342.7668,342.7767,7378.0
2024-11-04 09:45:00,346.12,346.23,345.86,346.14,5402.0,342.8857,342.9946,342.6281,342.9055,5402.0
2024-11-04 09:50:00,346.1,346.61,345.86,345.86,26540.0,342.8658,343.3711,342.6281,342.6281,26540.0
2024-11-04 09:55:00,345.8,345.99,345.43,345.45,1176.0,342.5687,342.7569,342.2021,342.2219,1176.0
2024-11-04 10:00:00,345.77,346.11,345.5,345.9,11927.0,342.5389,342.8758,342.2715,342.6677,11927.0
2024-11-04 10:05:00,346.0,346.0,345.52,345.63,5984.0,342.7668,342.7668,342.2913,342.4002,5984.0
2024-11-04 10:10:00,345.52,345.82,345.18,345.19,5668.0,342.2913,342.5885,341.9544,341.9644,5668.0
2024-11-04 10:15:00,345.24,345.57,345.11,345.38,2490.0,342.0139,342.3408,341.8851,342.1526,2490.0
2024-11-04 10:20:00,345.52,345.85,345.22,345.85,3511.0,342.2913,342.6182,341.9941,342.6182,3511.0
2024-11-04 10:25:00,345.59,345.97,345.08,345.3,6916.0,342.3606,342.7371,341.8554,342.0733,6916.0
2024-11-04 10:30:00,345.3,345.6,345.0,345.02,7077.0,342.0733,342.3705,341.7761,341.7959,7077.0
2024-11-04 10:35:00,345.18,345.18,344.25,344.5,6381.0,341.9544,341.9544,341.0331,341.2808,6381.0
2024-11-04 10:40:00,344.54,344.73,344.45,344.62,8410.0,341.3204,341.5087,341.2313,341.3997,8410.0
2024-11-04 10:45:00,344.58,344.93,344.58,344.93,2960.0,341.3601,341.7068,341.3601,341.7068,2960.0
2024-11-04 10:50:00,344.84,345.04,344.4,344.4,8003.0,341.6176,341.8158,341.1817,341.1817,8003.0
2024-11-04 10:55:00,344.31,344.42,344.12,344.26,2973.0,341.0926,341.2015,340.9044,341.043,2973.0
2024-11-04 11:00:00,344.45,344.66,344.21,344.43,5765.0,341.2313,341.4393,340.9935,341.2115,5765.0
2024-11-04 11:05:00,344.23,344.33,343.57,343.82,10723.0,341.0133,341.1124,340.3595,340.6072,10723.0
2024-11-04 11:10:00,343.71,343.98,343.71,343.78,4715.0,340.4982,340.7657,340.4982,340.5675,4715.0
2024-11-04 11:15:00,343.74,343.97,343.6,343.74,1776.0,340.5279,340.7558,340.3892,340.5279,1776.0
2024-11-04 11:20:00,343.81,343.81,343.12,343.29,5548.0,340.5972,340.5972,339.9137,340.0821,5548.0
2024-11-04 11:25:00,343.42,343.46,343.23,343.23,4003.0,340.2109,340.2505,340.0227,340.0227,4003.0
2024-11-04 11:30:00,343.23,343.49,342.64,342.71,5184.0,340.0227,340.2802,339.4382,339.5075,5184.0
2024-11-04 11:35:00,342.72,342.79,342.56,342.56,6925.0,339.5174,339.5868,339.3589,339.3589,6925.0
2024-11-04 11:40:00,342.5,342.56,341.91,342.28,22274.0,339.2995,339.3589,338.715,339.0815,22274.0
2024-11-04 11:45:00,342.26,342.26,341.58,341.89,18969.0,339.0617,339.0617,338.3881,338.6952,18969.0
2024-11-04 11:50:00,341.89,342.5,341.72,341.87,12901.0,338.6952,339.2995,338.5268,338.6754,12901.0
2024-11-04 11:55:00,341.87,342.11,341.74,341.97,6515.0,338.6754,338.9131,338.5466,338.7744,6515.0
2024-11-04 12:00:00,341.9,342.42,341.71,342.28,12585.0,338.7051,339.2202,338.5169,339.0815,12585.0
2024-11-04 12:05:00,342.41,342.57,341.96,342.01,6927.0,339.2103,339.3688,338.7645,338.8141,6927.0
2024-11-04 12:10:00,342.0,342.38,341.92,342.16,10934.0,338.8042,339.1806,338.7249,338.9627,10934.0
2024-11-04 12:15:00,342.03,342.38,341.83,342.38,7851.0,338.8339,339.1806,338.6358,339.1806,7851.0
2024-11-04 12:20:00,342.35,342.71,342.33,342.67,7509.0,339.1509,339.5075,339.1311,339.4679,7509.0
2024-11-04 12:25:00,342.75,343.34,342.67,343.23,5358.0,339.5472,340.1316,339.4679,340.0227,5358.0
2024-11-04 12:30:00,343.25,343.36,342.94,343.28,9409.0,340.0425,340.1515,339.7354,340.0722,9409.0
2024-11-04 12:35:00,343.28,343.28,343.16,343.25,6705.0,340.0722,340.0722,339.9533,340.0425,6705.0
2024-11-04 12:40:00,343.35,343.69,343.27,343.57,6263.0,340.1415,340.4784,340.0623,340.3595,6263.0
2024-11-04 12:45:00,343.58,343.76,343.33,343.42,8618.0,340.3694,340.5477,340.1217,340.2109,8618.0
2024-11-04 12:50:00,343.46,343.46,343.29,343.38,6903.0,340.2505,340.2505,340.0821,340.1713,6903.0
2024-11-04 12:55:00,343.34,343.76,343.27,343.6,7380.0,340.1316,340.5477,340.0623,340.3892,7380.0
2024-11-04 13:00:00,343.58,343.74,343.35,343.35,5700.0,340.3694,340.5279,340.1415,340.1415,5700.0
2024-11-04 13:05:00,343.4,343.56,342.73,343.06,21414.0,340.1911,340.3496,339.5273,339.8543,21414.0
2024-11-04 13:10:00,343.22,343.89,343.2,343.69,25478.0,340.0128,340.6765,339.9929,340.4784,25478.0
2024-11-04 13:15:00,343.57,343.75,343.41,343.67,10804.0,340.3595,340.5378,340.201,340.4586,10804.0
2024-11-04 13:20:00,343.66,344.1,343.64,343.92,6482.0,340.4486,340.8845,340.4288,340.7062,6482.0
2024-11-04 13:25:00,343.99,344.08,343.53,343.76,6229.0,340.7756,340.8647,340.3199,340.5477,6229.0
2024-11-04 13:30:00,343.7,344.1,343.67,343.84,3949.0,340.4883,340.8845,340.4586,340.627,3949.0
2024-11-04 13:35:00,343.92,344.06,343.92,344.03,1905.0,340.7062,340.8449,340.7062,340.8152,1905.0
2024-11-04 13:40:00,344.04,344.3,343.96,344.18,3891.0,340.8251,341.0827,340.7458,340.9638,3891.0
2024-11-04 13:45:00,344.17,344.32,344.13,344.28,3742.0,340.9539,341.1025,340.9143,341.0629,3742.0
2024-11-04 13:50:00,344.28,344.28,344.07,344.08,3602.0,341.0629,341.0629,340.8548,340.8647,3602.0
2024-11-04 13:55:00,344.19,344.25,343.91,344.04,1895.0,340.9737,341.0331,340.6963,340.8251,1895.0
2024-11-04 14:00:00,344.1,344.17,343.73,343.84,5514.0,340.8845,340.9539,340.518,340.627,5514.0
2024-11-04 14:05:00,343.84,344.2,343.83,344.14,5763.0,340.627,340.9836,340.6171,340.9242,5763.0
2024-11-04 14:10:00,344.11,344.46,344.11,344.44,3724.0,340.8944,341.2412,340.8944,341.2214,3724.0
2024-11-04 14:15:00,344.39,344.39,343.58,343.58,7595.0,341.1718,341.1718,340.3694,340.3694,7595.0
2024-11-04 14:20:00,343.63,343.72,343.5,343.5,3339.0,340.4189,340.5081,340.2901,340.2901,3339.0
2024-11-04 14:25:00,343.52,343.61,343.2,343.23,5142.0,340.31,340.3991,339.9929,340.0227,5142.0
2024-11-04 14:30:00,343.09,343.38,343.08,343.31,4215.0,339.884,340.1713,339.8741,340.1019,4215.0
2024-11-04 14:35:00,343.4,343.68,343.24,343.67,9185.0,340.1911,340.4685,340.0326,340.4586,9185.0
2024-11-04 14:40:00,343.68,343.74,343.44,343.74,5483.0,340.4685,340.5279,340.2307,340.5279,5483.0
2024-11-04 14:45:00,343.65,344.0,343.65,343.8,7285.0,340.4387,340.7855,340.4387,340.5873,7285.0
2024-11-04 14:50:00,343.84,344.1,343.78,343.91,6391.0,340.627,340.8845,340.5675,340.6963,6391.0
2024-11-04 14:55:00,343.88,344.04,343.73,343.81,6383.0,340.6666,340.8251,340.518,340.5972,6383.0
2024-11-04 15:00:00,343.8,343.91,343.76,343.9,5479.0,340.5873,340.6963,340.5477,340.6864,5479.0
2024-11-04 15:05:00,343.86,344.03,343.82,343.91,7412.0,340.6468,340.8152,340.6072,340.6963,7412.0
2024-11-04 15:10:00,343.9,344.19,343.9,344.04,7249.0,340.6864,340.9737,340.6864,340.8251,7249.0
2024-11-04 15:15:00,344.02,344.05,343.8,343.85,8406.0,340.8053,340.835,340.5873,340.6369,8406.0
2024-11-04 15:20:00,343.88,343.91,343.46,343.66,7489.0,340.6666,340.6963,340.2505,340.4486,7489.0
2024-11-04 15:25:00,343.66,344.06,343.66,343.91,10237.0,340.4486,340.8449,340.4486,340.6963,10237.0
2024-11-04 15:30:00,343.82,343.83,343.46,343.61,11092.0,340.6072,340.6171,340.2505,340.3991,11092.0
2024-11-04 15:35:00,343.67,343.71,343.35,343.52,10164.0,340.4586,340.4982,340.1415,340.31,10164.0
2024-11-04 15:40:00,343.44,343.8,343.44,343.68,13919.0,340.2307,340.5873,340.2307,340.4685,13919.0
2024-11-04 15:45:00,343.66,343.77,343.25,343.35,18110.0,340.4486,340.5576,340.0425,340.1415,18110.0
2024-11-04 15:50:00,343.3,343.83,343.3,343.7,26974.0,340.092,340.6171,340.092,340.4883,26974.0
2024-11-04 15:55:00,343.74,344.02,343.52,343.86,84853.0,340.5279,340.8053,340.31,340.6468,84853.0
2024-11-05 09:30:00,344.39,345.89,342.21,345.41,54209.0,341.1718,342.6578,339.0122,342.1823,54209.0
2024-11-05 09:35:00,345.21,345.41,344.05,344.23,5316.0,341.9842,342.1823,340.835,341.0133,5316.0
2024-11-05 09:40:00,344.26,344.26,343.29,343.9,5948.0,341.043,341.043,340.0821,340.6864,5948.0
2024-11-05 09:45:00,343.52,344.47,343.21,344.46,2087.0,340.31,341.2511,340.0029,341.2412,2087.0
2024-11-05 09:50:00,343.67,343.86,342.9,343.02,7823.0,340.4586,340.6468,339.6958,339.8146,7823.0
2024-11-05 09:55:00,343.27,343.94,343.01,343.66,18353.0,340.0623,340.726,339.8047,340.4486,18353.0
2024-11-05 10:00:00,343.79,344.2,343.57,344.19,5407.0,340.5774,340.9836,340.3595,340.9737,5407.0
2024-11-05 10:05:00,344.07,345.4,344.03,344.92,5239.0,340.8548,342.1724,340.8152,341.6969,5239.0
2024-11-05 10:10:00,344.93,345.03,344.63,344.92,2744.0,341.7068,341.8058,341.4096,341.6969,2744.0
2024-11-05 10:15:00,345.13,345.52,344.91,345.22,6735.0,341.9049,342.2913,341.687,341.9941,6735.0
2024-11-05 10:20:00,345.28,345.58,344.96,345.35,13074.0,342.0535,342.3507,341.7365,342.1229,13074.0
2024-11-05 10:25:00,345.58,345.76,345.06,345.06,20955.0,342.3507,342.529,341.8356,341.8356,20955.0
2024-11-05 10:30:00,345.13,345.81,345.01,345.81,8912.0,341.9049,342.5786,341.786,342.5786,8912.0
2024-11-05 10:35:00,345.82,346.38,345.82,346.11,4585.0,342.5885,343.1432,342.5885,342.8758,4585.0
2024-11-05 10:40:00,346.1,346.14,345.57,345.98,11392.0,342.8658,342.9055,342.3408,342.747,11392.0
2024-11-05 10:45:00,345.93,346.62,345.9,346.51,7242.0,342.6974,343.381,342.6677,343.272,7242.0
2024-11-05 10:50:00,346.51,346.67,346.33,346.56,6480.0,343.272,343.4305,343.0937,343.3216,6480.0
2024-11-05 10:55:00,346.49,346.84,346.26,346.41,7516.0,343.2522,343.5989,343.0244,343.173,7516.0
2024-11-05 11:00:00,346.15,346.15,345.44,345.84,4953.0,342.9154,342.9154,342.212,342.6083,4953.0
2024-11-05 11:05:00,345.81,345.9,345.53,345.7,5845.0,342.5786,342.6677,342.3012,342.4696,5845.0
2024-11-05 11:10:00,345.49,345.55,344.88,345.14,8907.0,342.2615,342.321,341.6572,341.9148,8907.0
2024-11-05 11:15:00,344.98,345.69,344.98,345.32,6079.0,341.7563,342.4597,341.7563,342.0931,6079.0
2024-11-05 11:20:00,345.43,345.54,345.17,345.23,8026.0,342.2021,342.3111,341.9445,342.004,8026.0
2024-11-05 11:25:00,345.43,345.51,345.29,345.4,4119.0,342.2021,342.2814,342.0634,342.1724,4119.0
2024-11-05 11:30:00,345.47,345.8,345.47,345.72,4776.0,342.2417,342.5687,342.2417,342.4894,4776.0
2024-11-05 11:35:00,345.75,345.9,345.51,345.68,3776.0,342.5191,342.6677,342.2814,342.4498,3776.0
2024-11-05 11:40:00,345.64,345.64,345.43,345.43,2849.0,342.4101,342.4101,342.2021,342.2021,2849.0
2024-11-05 11:45:00,345.43,345.85,345.28,345.71,3275.0,342.2021,342.6182,342.0535,342.4795,3275.0
2024-11-05 11:50:00,345.73,345.8,345.36,345.36,3202.0,342.4993,342.5687,342.1328,342.1328,3202.0
2024-11-05 11:55:00,345.48,345.54,345.36,345.54,3264.0,342.2516,342.3111,342.1328,342.3111,3264.0
2024-11-05 12:00:00,345.38,345.49,345.28,345.43,4662.0,342.1526,342.2615,342.0535,342.2021,4662.0
2024-11-05 12:05:00,345.4,345.65,345.4,345.65,1795.0,342.1724,342.4201,342.1724,342.4201,1795.0
2024-11-05 12:10:00,345.59,345.88,345.39,345.88,7780.0,342.3606,342.6479,342.1625,342.6479,7780.0
2024-11-05 12:15:00,345.99,346.36,345.96,346.36,1610.0,342.7569,343.1234,342.7272,343.1234,1610.0
2024-11-05 12:20:00,346.31,346.32,346.0,346.22,3611.0,343.0739,343.0838,342.7668,342.9847,3611.0
2024-11-05 12:25:00,346.23,346.3,346.11,346.11,2500.0,342.9946,343.064,342.8758,342.8758,2500.0
2024-11-05 12:30:00,346.3,346.48,346.15,346.35,6387.0,343.064,343.2423,342.9154,343.1135,6387.0
2024-11-05 12:35:00,346.35,347.0,346.01,346.77,44807.0,343.1135,343.7574,342.7767,343.5296,44807.0
2024-11-05 12:40:00,346.72,346.96,346.69,346.84,3365.0,343.4801,343.7178,343.4503,343.5989,3365.0
2024-11-05 12:45:00,346.93,347.2,346.85,347.09,5614.0,343.6881,343.9556,343.6088,343.8466,5614.0
2024-11-05 12:50:00,347.09,347.28,347.01,347.28,2814.0,343.8466,344.0348,343.7673,344.0348,2814.0
2024-11-05 12:55:00,347.25,347.26,347.01,347.09,4349.0,344.0051,344.015,343.7673,343.8466,4349.0
2024-11-05 13:00:00,346.99,346.99,346.74,346.93,6494.0,343.7475,343.7475,343.4999,343.6881,6494.0
2024-11-05 13:05:00,347.09,347.24,346.98,347.12,5751.0,343.8466,343.9952,343.7376,343.8763,5751.0
2024-11-05 13:10:00,347.23,347.23,346.51,346.51,3122.0,343.9853,343.9853,343.272,343.272,3122.0
2024-11-05 13:15:00,346.69,346.92,346.51,346.82,2924.0,343.4503,343.6782,343.272,343.5791,2924.0
2024-11-05 13:20:00,346.77,347.01,346.62,346.66,3762.0,343.5296,343.7673,343.381,343.4206,3762.0
2024-11-05 13:25:00,346.87,346.87,346.64,346.78,2519.0,343.6287,343.6287,343.4008,343.5395,2519.0
2024-11-05 13:30:00,346.74,347.36,346.66,347.02,4522.0,343.4999,344.1141,343.4206,343.7773,4522.0
2024-11-05 13:35:00,347.02,347.07,346.56,346.68,8242.0,343.7773,343.8268,343.3216,343.4404,8242.0
2024-11-05 13:40:00,346.68,347.18,346.68,346.96,5691.0,343.4404,343.9358,343.4404,343.7178,5691.0
2024-11-05 13:45:00,347.1,347.42,346.74,346.92,14081.0,343.8565,344.1735,343.4999,343.6782,14081.0
2024-11-05 13:50:00,346.86,347.21,346.84,347.16,4575.0,343.6187,343.9655,343.5989,343.9159,4575.0
2024-11-05 13:55:00,347.08,347.25,346.95,347.13,4621.0,343.8367,344.0051,343.7079,343.8862,4621.0
2024-11-05 14:00:00,347.13,347.13,346.75,346.79,8869.0,343.8862,343.8862,343.5098,343.5494,8869.0
2024-11-05 14:05:00,346.79,347.0,346.73,346.73,7509.0,343.5494,343.7574,343.49,343.49,7509.0
2024-11-05 14:10:00,346.93,346.93,346.45,346.45,1939.0,343.6881,343.6881,343.2126,343.2126,1939.0
2024-11-05 14:15:00,346.45,346.45,346.28,346.29,6595.0,343.2126,343.2126,343.0442,343.0541,6595.0
2024-11-05 14:20:00,346.3,346.35,346.18,346.32,2837.0,343.064,343.1135,342.9451,343.0838,2837.0
2024-11-05 14:25:00,346.32,346.6,346.3,346.3,9762.0,343.0838,343.3612,343.064,343.064,9762.0
2024-11-05 14:30:00,346.3,346.4,346.21,346.31,3042.0,343.064,343.163,342.9748,343.0739,3042.0
2024-11-05 14:35:00,346.33,347.02,346.33,346.88,23134.0,343.0937,343.7773,343.0937,343.6386,23134.0
2024-11-05 14:40:00,346.71,346.71,346.39,346.43,2143.0,343.4701,343.4701,343.1531,343.1928,2143.0
2024-11-05 14:45:00,346.43,346.54,346.42,346.48,2653.0,343.1928,343.3017,343.1829,343.2423,2653.0
2024-11-05 14:50:00,346.4,346.48,346.26,346.32,4014.0,343.163,343.2423,343.0244,343.0838,4014.0
2024-11-05 14:55:00,346.36,346.37,346.21,346.31,2200.0,343.1234,343.1333,342.9748,343.0739,2200.0
2024-11-05 15:00:00,346.21,346.48,346.19,346.3,4895.0,342.9748,343.2423,342.955,343.064,4895.0
2024-11-05 15:05:00,346.35,346.57,346.28,346.47,10528.0,343.1135,343.3315,343.0442,343.2324,10528.0
2024-11-05 15:10:00,346.47,346.57,346.17,346.25,6058.0,343.2324,343.3315,342.9352,343.0144,6058.0
2024-11-05 15:15:00,346.17,346.31,346.01,346.07,3383.0,342.9352,343.0739,342.7767,342.8361,3383.0
2024-11-05 15:20:00,346.0,346.17,345.98,346.05,5462.0,342.7668,342.9352,342.747,342.8163,5462.0
2024-11-05 15:25:00,346.09,346.09,345.91,346.04,3434.0,342.8559,342.8559,342.6776,342.8064,3434.0
2024-11-05 15:30:00,346.05,346.5,345.99,346.29,9847.0,342.8163,343.2621,342.7569,343.0541,9847.0
2024-11-05 15:35:00,346.31,346.34,346.18,346.21,5454.0,343.0739,343.1036,342.9451,342.9748,5454.0
2024-11-05 15:40:00,346.14,346.62,346.07,346.33,14791.0,342.9055,343.381,342.8361,343.0937,14791.0
2024-11-05 15:45:00,346.34,346.34,345.83,345.84,16882.0,343.1036,343.1036,342.5984,342.6083,16882.0
2024-11-05 15:50:00,345.84,345.98,345.48,345.48,24237.0,342.6083,342.747,342.2516,342.2516,24237.0
2024-11-05 15:55:00,345.51,346.0,344.9,345.58,127551.0,342.2814,342.7668,341.6771,342.3507,127551.0
2024-11-06 09:30:00,355.9,355.97,353.0,355.31,147929.0,352.5743,352.6436,349.7014,351.9898,147929.0
2024-11-06 09:35:00,354.89,356.0,354.28,355.47,29280.0,351.5737,352.6733,350.9694,352.1483,29280.0
2024-11-06 09:40:00,355.58,357.23,355.58,356.42,21053.0,352.2573,353.8918,352.2573,353.0894,21053.0
2024-11-06 09:45:00,356.55,356.96,354.92,354.92,19352.0,353.2182,353.6244,351.6034,351.6034,19352.0
2024-11-06 09:50:00,355.0,356.0,354.62,356.0,29018.0,351.6827,352.6733,351.3062,352.6733,29018.0
2024-11-06 09:55:00,356.05,356.73,355.46,355.72,17606.0,352.7229,353.3965,352.1384,352.396,17606.0
2024-11-06 10:00:00,355.72,356.0,355.19,355.25,47244.0,352.396,352.6733,351.8709,351.9303,47244.0
2024-11-06 10:05:00,355.11,356.85,355.09,356.52,13403.0,351.7917,353.5154,351.7718,353.1885,13403.0
2024-11-06 10:10:00,356.63,357.03,356.25,356.8,17918.0,353.2975,353.6937,352.921,353.4659,17918.0
2024-11-06 10:15:00,356.6,357.0,355.98,356.08,24604.0,353.2677,353.664,352.6535,352.7526,24604.0
2024-11-06 10:20:00,356.08,356.28,355.06,355.27,13969.0,352.7526,352.9507,351.7421,351.9502,13969.0
2024-11-06 10:25:00,355.03,355.39,354.5,355.18,13378.0,351.7124,352.069,351.1874,351.861,13378.0
2024-11-06 10:30:00,355.16,356.03,354.77,355.05,12877.0,351.8412,352.7031,351.4548,351.7322,12877.0
2024-11-06 10:35:00,354.91,355.42,354.02,354.39,10654.0,351.5935,352.0988,350.7118,351.0784,10654.0
2024-11-06 10:40:00,354.29,354.59,354.0,354.06,11415.0,350.9793,351.2765,350.692,350.7515,11415.0
2024-11-06 10:45:00,353.99,354.14,353.78,353.82,10919.0,350.6821,350.8307,350.4741,350.5137,10919.0
2024-11-06 10:50:00,353.84,353.93,353.18,353.44,11127.0,350.5335,350.6227,349.8797,350.1373,11127.0
2024-11-06 10:55:00,353.64,354.47,353.61,354.47,13457.0,350.3354,351.1576,350.3057,351.1576,13457.0
2024-11-06 11:00:00,354.61,354.68,354.11,354.14,10749.0,351.2963,351.3657,350.801,350.8307,10749.0
2024-11-06 11:05:00,354.11,354.71,354.05,354.41,19219.0,350.801,351.3954,350.7416,351.0982,19219.0
2024-11-06 11:10:00,354.46,355.32,354.46,355.18,14196.0,351.1477,351.9997,351.1477,351.861,14196.0
2024-11-06 11:15:00,355.19,356.1,355.01,356.1,13831.0,351.8709,352.7724,351.6926,352.7724,13831.0
2024-11-06 11:20:00,355.94,356.32,355.56,355.56,10944.0,352.6139,352.9903,352.2374,352.2374,10944.0
2024-11-06 11:25:00,355.68,355.94,355.46,355.68,8266.0,352.3563,352.6139,352.1384,352.3563,8266.0
2024-11-06 11:30:00,355.52,355.84,354.95,354.95,16816.0,352.1978,352.5148,351.6331,351.6331,16816.0
2024-11-06 11:35:00,355.07,355.33,354.81,355.1,11553.0,351.752,352.0096,351.4945,351.7817,11553.0
2024-11-06 11:40:00,355.17,356.15,355.07,355.51,38227.0,351.8511,352.8219,351.752,352.1879,38227.0
2024-11-06 11:45:00,355.66,355.75,354.93,355.34,17614.0,352.3365,352.4257,351.6133,352.0195,17614.0
2024-11-06 11:50:00,355.27,355.5,355.08,355.15,6264.0,351.9502,352.178,351.7619,351.8313,6264.0
2024-11-06 11:55:00,355.19,355.69,355.1,355.53,13288.0,351.8709,352.3662,351.7817,352.2077,13288.0
2024-11-06 12:00:00,355.53,355.62,355.34,355.56,6230.0,352.2077,352.2969,352.0195,352.2374,6230.0
2024-11-06 12:05:00,355.41,355.78,355.41,355.54,13378.0,352.0889,352.4554,352.0889,352.2176,13378.0
2024-11-06 12:10:00,355.51,355.73,355.34,355.55,18265.0,352.1879,352.4059,352.0195,352.2275,18265.0
2024-11-06 12:15:00,355.47,355.47,354.66,354.75,9384.0,352.1483,352.1483,351.3459,351.435,9384.0
2024-11-06 12:20:00,354.87,355.0,354.54,354.69,20467.0,351.5539,351.6827,351.227,351.3756,20467.0
2024-11-06 12:25:00,354.57,354.77,354.11,354.11,13194.0,351.2567,351.4548,350.801,350.801,13194.0
2024-11-06 12:30:00,354.13,354.55,353.8,354.13,10125.0,350.8208,351.2369,350.4939,350.8208,10125.0
2024-11-06 12:35:00,354.05,354.47,354.04,354.18,10877.0,350.7416,351.1576,350.7317,350.8703,10877.0
2024-11-06 12:40:00,354.17,354.31,354.01,354.2,6351.0,350.8604,350.9991,350.7019,350.8902,6351.0
2024-11-06 12:45:00,354.08,354.58,354.05,354.5,9743.0,350.7713,351.2666,350.7416,351.1874,9743.0
2024-11-06 12:50:00,354.44,354.47,354.15,354.18,4012.0,351.1279,351.1576,350.8406,350.8703,4012.0
2024-11-06 12:55:00,354.19,354.46,354.13,354.36,5972.0,350.8803,351.1477,350.8208,351.0487,5972.0
2024-11-06 13:00:00,354.37,354.53,354.2,354.53,11843.0,351.0586,351.2171,350.8902,351.2171,11843.0
2024-11-06 13:05:00,354.55,354.55,353.97,354.19,12568.0,351.2369,351.2369,350.6623,350.8803,12568.0
2024-11-06 13:10:00,354.19,354.36,354.09,354.35,7512.0,350.8803,351.0487,350.7812,351.0388,7512.0
2024-11-06 13:15:00,354.36,355.24,354.26,354.94,10690.0,351.0487,351.9204,350.9496,351.6232,10690.0
2024-11-06 13:20:00,354.86,355.34,354.56,355.34,9528.0,351.544,352.0195,351.2468,352.0195,9528.0
2024-11-06 13:25:00,355.36,355.36,355.19,355.3,4954.0,352.0393,352.0393,351.8709,351.9799,4954.0
2024-11-06 13:30:00,355.3,355.5,355.29,355.36,14738.0,351.9799,352.178,351.97,352.0393,14738.0
2024-11-06 13:35:00,355.39,355.7,355.29,355.61,16286.0,352.069,352.3761,351.97,352.287,16286.0
2024-11-06 13:40:00,355.56,355.78,355.4,355.4,9996.0,352.2374,352.4554,352.0789,352.0789,9996.0
2024-11-06 13:45:00,355.4,355.75,355.4,355.64,14708.0,352.0789,352.4257,352.0789,352.3167,14708.0
2024-11-06 13:50:00,355.64,355.76,355.52,355.75,13824.0,352.3167,352.4356,352.1978,352.4257,13824.0
2024-11-06 13:55:00,355.67,355.84,355.17,355.23,36927.0,352.3464,352.5148,351.8511,351.9105,36927.0
2024-11-06 14:00:00,355.27,355.43,355.09,355.43,23816.0,351.9502,352.1087,351.7718,352.1087,23816.0
2024-11-06 14:05:00,355.43,355.52,355.22,355.28,15697.0,352.1087,352.1978,351.9006,351.9601,15697.0
2024-11-06 14:10:00,355.37,356.15,355.23,355.81,57263.0,352.0492,352.8219,351.9105,352.4851,57263.0
2024-11-06 14:15:00,355.8,356.33,355.71,356.23,6278.0,352.4752,353.0003,352.386,352.9012,6278.0
2024-11-06 14:20:00,356.18,356.46,356.17,356.41,11429.0,352.8517,353.129,352.8417,353.0795,11429.0
2024-11-06 14:25:00,356.32,356.54,356.16,356.16,10993.0,352.9903,353.2083,352.8318,352.8318,10993.0
2024-11-06 14:30:00,356.25,356.39,355.85,355.9,8849.0,352.921,353.0597,352.5247,352.5743,8849.0
2024-11-06 14:35:00,356.06,356.1,355.8,355.88,4212.0,352.7328,352.7724,352.4752,352.5545,4212.0
2024-11-06 14:40:00,355.85,355.85,355.42,355.54,9328.0,352.5247,352.5247,352.0988,352.2176,9328.0
2024-11-06 14:45:00,355.54,356.0,355.46,355.88,12868.0,352.2176,352.6733,352.1384,352.5545,12868.0
2024-11-06 14:50:00,355.88,355.88,355.42,355.52,8584.0,352.5545,352.5545,352.0988,352.1978,8584.0
2024-11-06 14:55:00,355.49,355.76,355.38,355.75,8401.0,352.1681,352.4356,352.0591,352.4257,8401.0
2024-11-06 15:00:00,355.71,356.1,355.6,355.83,22053.0,352.386,352.7724,352.2771,352.5049,22053.0
2024-11-06 15:05:00,355.81,355.83,355.58,355.58,5971.0,352.4851,352.5049,352.2573,352.2573,5971.0
2024-11-06 15:10:00,355.64,356.28,355.64,356.19,17200.0,352.3167,352.9507,352.3167,352.8616,17200.0
2024-11-06 15:15:00,356.19,356.28,355.88,356.02,8771.0,352.8616,352.9507,352.5545,352.6932,8771.0
2024-11-06 15:20:00,355.93,356.11,355.22,355.34,11151.0,352.604,352.7823,351.9006,352.0195,11151.0
2024-11-06 15:25:00,355.34,355.73,355.34,355.59,9712.0,352.0195,352.4059,352.0195,352.2672,9712.0
2024-11-06 15:30:00,355.59,355.68,355.48,355.62,12512.0,352.2672,352.3563,352.1582,352.2969,12512.0
2024-11-06 15:35:00,355.63,356.03,355.62,355.69,23769.0,352.3068,352.7031,352.2969,352.3662,23769.0
2024-11-06 15:40:00,355.76,356.03,355.58,355.95,18867.0,352.4356,352.7031,352.2573,352.6238,18867.0
2024-11-06 15:45:00,355.93,356.8,355.88,356.63,29489.0,352.604,353.4659,352.5545,353.2975,29489.0
2024-11-06 15:50:00,356.69,356.99,356.13,356.74,59372.0,353.3569,353.6541,352.8021,353.4064,59372.0
2024-11-06 15:55:00,356.74,356.83,355.99,356.22,162402.0,353.4064,353.4956,352.6634,352.8913,162402.0
2024-11-07 09:30:00,358.0,359.27,356.63,358.74,44219.0,354.6546,355.9128,353.2975,355.3877,44219.0
2024-11-07 09:35:00,357.98,359.69,357.98,359.28,7889.0,354.6348,356.3289,354.6348,355.9227,7889.0
2024-11-07 09:40:00,359.1,359.54,358.36,358.36,8132.0,355.7444,356.1803,355.0113,355.0113,8132.0
2024-11-07 09:45:00,358.79,358.79,357.76,357.84,9153.0,355.4373,355.4373,354.4169,354.4961,9153.0
2024-11-07 09:50:00,357.99,358.59,357.83,358.0,21781.0,354.6447,355.2391,354.4862,354.6546,21781.0
2024-11-07 09:55:00,358.0,358.05,357.05,357.34,6984.0,354.6546,354.7042,353.7135,354.0008,6984.0
2024-11-07 10:00:00,357.2,357.31,356.63,356.86,14173.0,353.8621,353.9711,353.2975,353.5253,14173.0
2024-11-07 10:05:00,356.88,356.98,356.38,356.38,2104.0,353.5451,353.6442,353.0498,353.0498,2104.0
2024-11-07 10:10:00,356.3,356.76,356.29,356.56,5735.0,352.9705,353.4262,352.9606,353.2281,5735.0
2024-11-07 10:15:00,356.57,356.98,356.47,356.71,9278.0,353.238,353.6442,353.1389,353.3767,9278.0
2024-11-07 10:20:00,356.8,357.12,356.79,357.0,4271.0,353.4659,353.7829,353.456,353.664,4271.0
2024-11-07 10:25:00,357.05,357.63,357.0,357.62,10858.0,353.7135,354.2881,353.664,354.2782,10858.0
2024-11-07 10:30:00,357.51,357.77,357.43,357.76,6225.0,354.1692,354.4268,354.09,354.4169,6225.0
2024-11-07 10:35:00,357.77,357.95,357.6,357.61,17975.0,354.4268,354.6051,354.2584,354.2683,17975.0
2024-11-07 10:40:00,357.72,358.07,357.71,357.72,9287.0,354.3773,354.724,354.3674,354.3773,9287.0
2024-11-07 10:45:00,357.64,358.06,357.49,358.06,7618.0,354.298,354.7141,354.1494,354.7141,7618.0
2024-11-07 10:50:00,358.06,358.26,357.95,358.15,6966.0,354.7141,354.9122,354.6051,354.8032,6966.0
2024-11-07 10:55:00,358.25,358.61,358.15,358.34,11793.0,354.9023,355.2589,354.8032,354.9915,11793.0
2024-11-07 11:00:00,358.34,358.53,358.11,358.19,7654.0,354.9915,355.1797,354.7636,354.8429,7654.0
2024-11-07 11:05:00,358.06,358.19,357.33,357.44,14235.0,354.7141,354.8429,353.9909,354.0999,14235.0
2024-11-07 11:10:00,357.48,357.63,357.09,357.24,22410.0,354.1395,354.2881,353.7532,353.9018,22410.0
2024-11-07 11:15:00,357.39,357.4,356.96,357.31,6357.0,354.0503,354.0603,353.6244,353.9711,6357.0
2024-11-07 11:20:00,357.3,358.11,357.29,357.97,18768.0,353.9612,354.7636,353.9513,354.6249,18768.0
2024-11-07 11:25:00,358.06,358.06,357.0,357.22,24906.0,354.7141,354.7141,353.664,353.8819,24906.0
2024-11-07 11:30:00,357.19,357.41,356.89,356.95,10813.0,353.8522,354.0702,353.555,353.6145,10813.0
2024-11-07 11:35:00,357.0,357.02,356.71,356.85,6899.0,353.664,353.6838,353.3767,353.5154,6899.0
2024-11-07 11:40:00,356.91,357.41,356.9,357.33,4208.0,353.5748,354.0702,353.5649,353.9909,4208.0
2024-11-07 11:45:00,357.44,357.8,357.39,357.4,13842.0,354.0999,354.4565,354.0503,354.0603,13842.0
2024-11-07 11:50:00,357.4,357.46,357.17,357.37,2800.0,354.0603,354.1197,353.8324,354.0305,2800.0
2024-11-07 11:55:00,357.5,357.62,357.11,357.18,9602.0,354.1593,354.2782,353.773,353.8423,9602.0
2024-11-07 12:00:00,357.13,357.68,356.95,357.48,20170.0,353.7928,354.3376,353.6145,354.1395,20170.0
2024-11-07 12:05:00,357.5,358.16,357.39,358.12,4528.0,354.1593,354.8132,354.0503,354.7735,4528.0
2024-11-07 12:10:00,358.12,358.22,357.94,358.17,8049.0,354.7735,354.8726,354.5952,354.8231,8049.0
2024-11-07 12:15:00,358.16,358.22,357.85,358.0,13517.0,354.8132,354.8726,354.5061,354.6546,13517.0
2024-11-07 12:20:00,358.06,358.54,358.04,358.17,10350.0,354.7141,355.1896,354.6943,354.8231,10350.0
2024-11-07 12:25:00,358.28,358.71,358.27,358.71,5109.0,354.932,355.358,354.9221,355.358,5109.0
2024-11-07 12:30:00,358.84,358.86,358.46,358.56,3034.0,355.4868,355.5066,355.1104,355.2094,3034.0
2024-11-07 12:35:00,358.56,358.57,357.86,357.97,3530.0,355.2094,355.2193,354.516,354.6249,3530.0
2024-11-07 12:40:00,357.84,358.02,357.66,358.02,3274.0,354.4961,354.6745,354.3178,354.6745,3274.0
2024-11-07 12:45:00,358.06,358.15,357.83,357.83,2292.0,354.7141,354.8032,354.4862,354.4862,2292.0
2024-11-07 12:50:00,357.83,358.0,357.77,357.93,2221.0,354.4862,354.6546,354.4268,354.5853,2221.0
2024-11-07 12:55:00,357.97,358.09,357.97,358.01,1088.0,354.6249,354.7438,354.6249,354.6646,1088.0
2024-11-07 13:00:00,358.1,358.34,358.07,358.07,7335.0,354.7537,354.9915,354.724,354.724,7335.0
2024-11-07 13:05:00,358.16,358.24,358.04,358.04,4498.0,354.8132,354.8924,354.6943,354.6943,4498.0
2024-11-07 13:10:00,357.96,358.04,357.86,357.98,1299.0,354.615,354.6943,354.516,354.6348,1299.0
2024-11-07 13:15:00,357.86,357.92,357.75,357.77,4664.0,354.516,354.5754,354.407,354.4268,4664.0
2024-11-07 13:20:00,357.78,357.82,357.64,357.75,5707.0,354.4367,354.4763,354.298,354.407,5707.0
2024-11-07 13:25:00,357.78,358.02,357.66,357.76,6030.0,354.4367,354.6745,354.3178,354.4169,6030.0
2024-11-07 13:30:00,357.64,357.78,357.58,357.75,4736.0,354.298,354.4367,354.2386,354.407,4736.0
2024-11-07 13:35:00,357.75,358.11,357.75,358.08,3703.0,354.407,354.7636,354.407,354.7339,3703.0
2024-11-07 13:40:00,358.08,358.32,358.05,358.32,3867.0,354.7339,354.9717,354.7042,354.9717,3867.0
2024-11-07 13:45:00,358.37,358.55,358.37,358.49,3644.0,355.0212,355.1995,355.0212,355.1401,3644.0
2024-11-07 13:50:00,358.55,358.66,358.43,358.5,3354.0,355.1995,355.3085,355.0806,355.15,3354.0
2024-11-07 13:55:00,358.5,358.68,358.44,358.64,7339.0,355.15,355.3283,355.0905,355.2887,7339.0
2024-11-07 14:00:00,358.56,358.57,357.86,358.25,7222.0,355.2094,355.2193,354.516,354.9023,7222.0
2024-11-07 14:05:00,358.46,359.71,358.39,359.26,7144.0,355.1104,356.3487,355.041,355.9029,7144.0
2024-11-07 14:10:00,359.13,359.25,358.96,359.25,2063.0,355.7741,355.893,355.6057,355.893,2063.0
2024-11-07 14:15:00,359.45,359.56,359.19,359.34,4502.0,356.0911,356.2001,355.8335,355.9821,4502.0
2024-11-07 14:20:00,359.18,359.35,359.13,359.22,4589.0,355.8236,355.992,355.7741,355.8632,4589.0
2024-11-07 14:25:00,359.24,359.45,359.13,359.13,9201.0,355.8831,356.0911,355.7741,355.7741,9201.0
2024-11-07 14:30:00,359.13,359.5,359.12,359.38,8897.0,355.7741,356.1406,355.7642,356.0218,8897.0
2024-11-07 14:35:00,359.39,359.73,359.13,359.73,9750.0,356.0317,356.3685,355.7741,356.3685,9750.0
2024-11-07 14:40:00,359.71,359.71,359.2,359.41,11080.0,356.3487,356.3487,355.8434,356.0515,11080.0
2024-11-07 14:45:00,359.41,360.06,359.3,359.84,20520.0,356.0515,356.6954,355.9425,356.4775,20520.0
2024-11-07 14:50:00,359.96,360.12,359.71,360.09,23937.0,356.5963,356.7548,356.3487,356.7251,23937.0
2024-11-07 14:55:00,360.09,361.05,360.08,360.76,43906.0,356.7251,357.6761,356.7152,357.3889,43906.0
2024-11-07 15:00:00,360.77,361.64,360.64,361.24,28190.0,357.3988,358.2606,357.27,357.8644,28190.0
2024-11-07 15:05:00,361.24,361.47,361.02,361.15,19826.0,357.8644,358.0922,357.6464,357.7752,19826.0
2024-11-07 15:10:00,361.12,361.76,361.11,361.73,22503.0,357.7455,358.3795,357.7356,358.3498,22503.0
2024-11-07 15:15:00,361.73,362.0,361.03,361.04,27973.0,358.3498,358.6173,357.6563,357.6662,27973.0
2024-11-07 15:20:00,361.04,361.44,360.93,361.44,23310.0,357.6662,358.0625,357.5573,358.0625,23310.0
2024-11-07 15:25:00,361.47,361.65,361.18,361.46,29836.0,358.0922,358.2705,357.8049,358.0823,29836.0
2024-11-07 15:30:00,361.47,361.56,361.03,361.44,36914.0,358.0922,358.1814,357.6563,358.0625,36914.0
2024-11-07 15:35:00,361.44,361.62,361.17,361.27,31511.0,358.0625,358.2408,357.795,357.8941,31511.0
2024-11-07 15:40:00,361.32,361.79,361.25,361.48,37294.0,357.9436,358.4092,357.8743,358.1021,37294.0
2024-11-07 15:45:00,361.46,361.82,361.06,361.07,43849.0,358.0823,358.439,357.6861,357.696,43849.0
2024-11-07 15:50:00,361.0,361.26,360.48,360.74,57410.0,357.6266,357.8842,357.1115,357.369,57410.0
2024-11-07 15:55:00,360.66,361.08,360.37,360.73,184958.0,357.2898,357.7059,357.0025,357.3591,184958.0
2024-11-08 09:30:00,360.77,362.76,360.75,361.45,56773.0,357.3988,359.3702,357.379,358.0724,56773.0
2024-11-08 09:35:00,361.45,361.87,359.61,360.32,14424.0,358.0724,358.4885,356.2496,356.953,14424.0
2024-11-08 09:40:00,360.29,362.01,360.29,362.01,3733.0,356.9232,358.6272,356.9232,358.6272,3733.0
2024-11-08 09:45:00,361.37,362.04,359.88,359.88,24858.0,357.9932,358.6569,356.5171,356.5171,24858.0
2024-11-08 09:50:00,359.97,360.33,359.76,360.07,14682.0,356.6062,356.9629,356.3982,356.7053,14682.0
2024-11-08 09:55:00,360.16,360.25,359.65,360.25,37394.0,356.7945,356.8836,356.2892,356.8836,37394.0
2024-11-08 10:00:00,360.19,360.22,359.6,360.07,8349.0,356.8242,356.8539,356.2397,356.7053,8349.0
2024-11-08 10:05:00,360.06,360.21,359.78,359.82,11042.0,356.6954,356.844,356.418,356.4576,11042.0
2024-11-08 10:10:00,360.0,360.1,359.63,359.87,8191.0,356.636,356.735,356.2694,356.5072,8191.0
2024-11-08 10:15:00,359.92,360.03,359.63,359.9,3691.0,356.5567,356.6657,356.2694,356.5369,3691.0
2024-11-08 10:20:00,360.0,360.37,359.84,360.33,36244.0,356.636,357.0025,356.4775,356.9629,36244.0
2024-11-08 10:25:00,360.27,360.46,360.07,360.08,23871.0,356.9034,357.0917,356.7053,356.7152,23871.0
2024-11-08 10:30:00,360.28,360.28,359.73,359.73,7490.0,356.9133,356.9133,356.3685,356.3685,7490.0
2024-11-08 10:35:00,359.89,360.65,359.76,360.65,50120.0,356.527,357.2799,356.3982,357.2799,50120.0
2024-11-08 10:40:00,360.65,360.78,359.77,359.77,26370.0,357.2799,357.4087,356.4081,356.4081,26370.0
2024-11-08 10:45:00,359.63,359.82,359.6,359.82,4673.0,356.2694,356.4576,356.2397,356.4576,4673.0
2024-11-08 10:50:00,359.69,360.01,359.69,359.8,19465.0,356.3289,356.6459,356.3289,356.4378,19465.0
2024-11-08 10:55:00,359.8,359.8,359.44,359.64,11592.0,356.4378,356.4378,356.0812,356.2793,11592.0
2024-11-08 11:00:00,359.75,360.0,359.64,359.64,6735.0,356.3883,356.636,356.2793,356.2793,6735.0
2024-11-08 11:05:00,359.82,359.94,359.69,359.78,2816.0,356.4576,356.5765,356.3289,356.418,2816.0
2024-11-08 11:10:00,359.8,359.8,359.27,359.47,4665.0,356.4378,356.4378,355.9128,356.1109,4665.0
2024-11-08 11:15:00,359.37,360.01,359.36,359.92,33656.0,356.0118,356.6459,356.0019,356.5567,33656.0
2024-11-08 11:20:00,360.0,360.81,359.89,360.73,22049.0,356.636,357.4384,356.527,357.3591,22049.0
2024-11-08 11:25:00,360.83,360.88,359.97,360.16,9884.0,357.4582,357.5077,356.6062,356.7945,9884.0
2024-11-08 11:30:00,360.04,360.78,360.03,360.66,26378.0,356.6756,357.4087,356.6657,357.2898,26378.0
2024-11-08 11:35:00,360.75,360.9,360.61,360.62,4446.0,357.379,357.5275,357.2403,357.2502,4446.0
2024-11-08 11:40:00,360.63,360.63,359.52,359.7,4995.0,357.2601,357.2601,356.1604,356.3388,4995.0
2024-11-08 11:45:00,359.74,359.74,359.33,359.41,4376.0,356.3784,356.3784,355.9722,356.0515,4376.0
2024-11-08 11:50:00,359.39,359.39,358.68,358.68,3760.0,356.0317,356.0317,355.3283,355.3283,3760.0
2024-11-08 11:55:00,358.87,359.07,358.55,358.86,10566.0,355.5165,355.7147,355.1995,355.5066,10566.0
2024-11-08 12:00:00,358.86,359.35,358.79,359.35,7577.0,355.5066,355.992,355.4373,355.992,7577.0
2024-11-08 12:05:00,359.25,359.61,359.22,359.61,6331.0,355.893,356.2496,355.8632,356.2496,6331.0
2024-11-08 12:10:00,359.65,359.71,359.46,359.62,6922.0,356.2892,356.3487,356.101,356.2595,6922.0
2024-11-08 12:15:00,359.63,360.0,359.62,359.88,6120.0,356.2694,356.636,356.2595,356.5171,6120.0
2024-11-08 12:20:00,360.0,360.11,359.84,360.03,6530.0,356.636,356.7449,356.4775,356.6657,6530.0
2024-11-08 12:25:00,360.17,360.2,359.59,359.84,6004.0,356.8044,356.8341,356.2298,356.4775,6004.0
2024-11-08 12:30:00,359.84,360.07,359.56,359.78,33976.0,356.4775,356.7053,356.2001,356.418,33976.0
2024-11-08 12:35:00,359.86,360.13,359.79,360.06,3330.0,356.4973,356.7647,356.4279,356.6954,3330.0
2024-11-08 12:40:00,360.06,360.51,359.99,360.5,4363.0,356.6954,357.1412,356.6261,357.1313,4363.0
2024-11-08 12:45:00,360.58,360.6,360.0,360.14,6923.0,357.2105,357.2304,356.636,356.7747,6923.0
2024-11-08 12:50:00,360.11,360.32,359.78,360.32,4893.0,356.7449,356.953,356.418,356.953,4893.0
2024-11-08 12:55:00,360.25,360.34,360.18,360.18,1601.0,356.8836,356.9728,356.8143,356.8143,1601.0
2024-11-08 13:00:00,360.12,360.12,359.83,359.91,3415.0,356.7548,356.7548,356.4675,356.5468,3415.0
2024-11-08 13:05:00,359.89,359.89,359.21,359.21,2810.0,356.527,356.527,355.8533,355.8533,2810.0
2024-11-08 13:10:00,359.23,359.29,359.04,359.09,2780.0,355.8732,355.9326,355.6849,355.7345,2780.0
2024-11-08 13:15:00,359.03,359.06,358.76,358.79,3464.0,355.675,355.7047,355.4075,355.4373,3464.0
2024-11-08 13:20:00,358.75,358.76,358.52,358.52,1549.0,355.3976,355.4075,355.1698,355.1698,1549.0
2024-11-08 13:25:00,358.62,358.62,358.41,358.41,1255.0,355.2689,355.2689,355.0608,355.0608,1255.0
2024-11-08 13:30:00,358.31,358.36,358.08,358.3,3937.0,354.9618,355.0113,354.7339,354.9518,3937.0
2024-11-08 13:35:00,358.31,358.94,358.24,358.74,7726.0,354.9618,355.5859,354.8924,355.3877,7726.0
2024-11-08 13:40:00,358.75,358.82,358.58,358.59,2963.0,355.3976,355.467,355.2292,355.2391,2963.0
2024-11-08 13:45:00,358.58,358.86,358.49,358.76,5071.0,355.2292,355.5066,355.1401,355.4075,5071.0
2024-11-08 13:50:00,358.77,358.77,358.41,358.5,4784.0,355.4175,355.4175,355.0608,355.15,4784.0
2024-11-08 13:55:00,358.64,359.07,358.61,359.06,5673.0,355.2887,355.7147,355.2589,355.7047,5673.0
2024-11-08 14:00:00,358.96,358.97,358.83,358.85,1977.0,355.6057,355.6156,355.4769,355.4967,1977.0
2024-11-08 14:05:00,358.98,359.22,358.98,359.2,3019.0,355.6255,355.8632,355.6255,355.8434,3019.0
2024-11-08 14:10:00,359.19,359.2,358.99,358.99,3800.0,355.8335,355.8434,355.6354,355.6354,3800.0
2024-11-08 14:15:00,359.21,359.33,359.11,359.12,4419.0,355.8533,355.9722,355.7543,355.7642,4419.0
2024-11-08 14:20:00,359.12,359.12,358.95,358.95,6068.0,355.7642,355.7642,355.5958,355.5958,6068.0
2024-11-08 14:25:00,358.96,359.06,358.9,358.9,2296.0,355.6057,355.7047,355.5462,355.5462,2296.0
2024-11-08 14:30:00,358.86,359.0,358.72,359.0,7824.0,355.5066,355.6453,355.3679,355.6453,7824.0
2024-11-08 14:35:00,358.79,359.01,358.78,358.9,4006.0,355.4373,355.6552,355.4274,355.5462,4006.0
2024-11-08 14:40:00,358.9,359.01,358.69,358.69,9080.0,355.5462,355.6552,355.3382,355.3382,9080.0
2024-11-08 14:45:00,358.63,358.64,358.25,358.41,4354.0,355.2788,355.2887,354.9023,355.0608,4354.0
2024-11-08 14:50:00,358.42,358.55,358.24,358.24,5386.0,355.0707,355.1995,354.8924,354.8924,5386.0
2024-11-08 14:55:00,358.23,358.42,357.68,357.73,17166.0,354.8825,355.0707,354.3376,354.3872,17166.0
2024-11-08 15:00:00,357.67,357.79,357.39,357.78,17434.0,354.3277,354.4466,354.0503,354.4367,17434.0
2024-11-08 15:05:00,357.73,357.74,357.38,357.58,6475.0,354.3872,354.3971,354.0404,354.2386,6475.0
2024-11-08 15:10:00,357.44,357.68,357.3,357.58,11655.0,354.0999,354.3376,353.9612,354.2386,11655.0
2024-11-08 15:15:00,357.58,357.69,357.03,357.21,10998.0,354.2386,354.3475,353.6937,353.872,10998.0
2024-11-08 15:20:00,357.16,357.22,356.63,356.84,20401.0,353.8225,353.8819,353.2975,353.5055,20401.0
2024-11-08 15:25:00,356.85,356.93,356.42,356.55,15889.0,353.5154,353.5946,353.0894,353.2182,15889.0
2024-11-08 15:30:00,356.57,356.64,356.26,356.4,24927.0,353.238,353.3074,352.9309,353.0696,24927.0
2024-11-08 15:35:00,356.38,356.43,356.15,356.35,15755.0,353.0498,353.0993,352.8219,353.0201,15755.0
2024-11-08 15:40:00,356.31,356.54,355.75,355.75,38669.0,352.9804,353.2083,352.4257,352.4257,38669.0
2024-11-08 15:45:00,355.84,355.93,355.51,355.56,43544.0,352.5148,352.604,352.1879,352.2374,43544.0
2024-11-08 15:50:00,355.56,356.27,355.49,355.69,43571.0,352.2374,352.9408,352.1681,352.3662,43571.0
2024-11-08 15:55:00,355.61,355.96,355.12,355.47,212621.0,352.287,352.6337,351.8016,352.1483,212621.0
2024-11-11 09:30:00,355.0,357.08,354.1,356.81,49218.0,351.6827,353.7432,350.7911,353.4758,49218.0
2024-11-11 09:35:00,356.92,357.96,356.92,357.81,14472.0,353.5847,354.615,353.5847,354.4664,14472.0
2024-11-11 09:40:00,358.0,358.56,357.68,358.39,31039.0,354.6546,355.2094,354.3376,355.041,31039.0
2024-11-11 09:45:00,358.33,358.33,357.69,357.93,9697.0,354.9816,354.9816,354.3475,354.5853,9697.0
2024-11-11 09:50:00,357.85,359.01,357.77,359.01,20489.0,354.5061,355.6552,354.4268,355.6552,20489.0
2024-11-11 09:55:00,358.94,360.1,358.93,360.07,13851.0,355.5859,356.735,355.576,356.7053,13851.0
2024-11-11 10:00:00,359.97,360.12,358.82,358.82,4253.0,356.6062,356.7548,355.467,355.467,4253.0
2024-11-11 10:05:00,359.0,360.26,358.88,360.26,8981.0,355.6453,356.8935,355.5264,356.8935,8981.0
2024-11-11 10:10:00,360.17,360.46,359.71,360.31,6809.0,356.8044,357.0917,356.3487,356.9431,6809.0
2024-11-11 10:15:00,360.27,360.64,359.94,360.1,10080.0,356.9034,357.27,356.5765,356.735,10080.0
2024-11-11 10:20:00,359.97,360.39,359.87,359.97,3530.0,356.6062,357.0223,356.5072,356.6062,3530.0
2024-11-11 10:25:00,359.98,360.43,359.97,359.97,6799.0,356.6161,357.0619,356.6062,356.6062,6799.0
2024-11-11 10:30:00,360.08,360.08,358.61,359.09,6993.0,356.7152,356.7152,355.2589,355.7345,6993.0
2024-11-11 10:35:00,359.12,359.85,359.11,359.83,5832.0,355.7642,356.4874,355.7543,356.4675,5832.0
2024-11-11 10:40:00,359.75,360.41,359.64,359.64,10433.0,356.3883,357.0421,356.2793,356.2793,10433.0
2024-11-11 10:45:00,359.75,359.8,359.24,359.42,8115.0,356.3883,356.4378,355.8831,356.0614,8115.0
2024-11-11 10:50:00,359.23,359.42,358.84,359.11,13048.0,355.8732,356.0614,355.4868,355.7543,13048.0
2024-11-11 10:55:00,359.28,359.61,359.26,359.26,4969.0,355.9227,356.2496,355.9029,355.9029,4969.0
2024-11-11 11:00:00,359.43,359.57,358.44,358.44,11081.0,356.0713,356.21,355.0905,355.0905,11081.0
2024-11-11 11:05:00,358.53,359.07,358.11,359.07,9727.0,355.1797,355.7147,354.7636,355.7147,9727.0
2024-11-11 11:10:00,359.09,359.09,358.68,358.97,9822.0,355.7345,355.7345,355.3283,355.6156,9822.0
2024-11-11 11:15:00,358.98,359.13,358.94,359.08,12458.0,355.6255,355.7741,355.5859,355.7246,12458.0
2024-11-11 11:20:00,359.08,359.5,359.07,359.4,10950.0,355.7246,356.1406,355.7147,356.0416,10950.0
2024-11-11 11:25:00,359.26,359.81,359.18,359.71,27382.0,355.9029,356.4477,355.8236,356.3487,27382.0
2024-11-11 11:30:00,359.75,359.96,359.51,359.86,16907.0,356.3883,356.5963,356.1505,356.4973,16907.0
2024-11-11 11:35:00,359.96,360.31,359.86,360.24,5995.0,356.5963,356.9431,356.4973,356.8737,5995.0
2024-11-11 11:40:00,360.24,360.4,359.86,359.96,10960.0,356.8737,357.0322,356.4973,356.5963,10960.0
2024-11-11 11:45:00,359.94,360.16,359.65,360.16,8507.0,356.5765,356.7945,356.2892,356.7945,8507.0
2024-11-11 11:50:00,360.12,360.16,359.78,359.87,4266.0,356.7548,356.7945,356.418,356.5072,4266.0
2024-11-11 11:55:00,359.88,359.99,359.72,359.88,6819.0,356.5171,356.6261,356.3586,356.5171,6819.0
2024-11-11 12:00:00,359.89,359.91,359.76,359.87,4283.0,356.527,356.5468,356.3982,356.5072,4283.0
2024-11-11 12:05:00,359.79,360.11,359.78,359.98,11268.0,356.4279,356.7449,356.418,356.6161,11268.0
2024-11-11 12:10:00,360.0,360.47,359.99,360.31,10623.0,356.636,357.1016,356.6261,356.9431,10623.0
2024-11-11 12:15:00,360.33,360.41,360.01,360.25,27145.0,356.9629,357.0421,356.6459,356.8836,27145.0
2024-11-11 12:20:00,360.27,360.54,359.92,360.16,18307.0,356.9034,357.1709,356.5567,356.7945,18307.0
2024-11-11 12:25:00,360.16,360.33,360.08,360.25,7017.0,356.7945,356.9629,356.7152,356.8836,7017.0
2024-11-11 12:30:00,360.24,360.32,359.81,359.81,8565.0,356.8737,356.953,356.4477,356.4477,8565.0
2024-11-11 12:35:00,359.91,359.91,359.53,359.75,4022.0,356.5468,356.5468,356.1704,356.3883,4022.0
2024-11-11 12:40:00,359.76,359.9,359.66,359.72,7824.0,356.3982,356.5369,356.2991,356.3586,7824.0
2024-11-11 12:45:00,359.79,359.8,359.64,359.74,2511.0,356.4279,356.4378,356.2793,356.3784,2511.0
2024-11-11 12:50:00,359.68,360.09,359.66,359.94,10620.0,356.319,356.7251,356.2991,356.5765,10620.0
2024-11-11 12:55:00,359.93,359.93,359.69,359.83,2975.0,356.5666,356.5666,356.3289,356.4675,2975.0
2024-11-11 13:00:00,359.76,359.76,359.4,359.56,5397.0,356.3982,356.3982,356.0416,356.2001,5397.0
2024-11-11 13:05:00,359.4,359.55,359.28,359.48,4608.0,356.0416,356.1902,355.9227,356.1208,4608.0
2024-11-11 13:10:00,359.49,359.65,359.4,359.61,10565.0,356.1307,356.2892,356.0416,356.2496,10565.0
2024-11-11 13:15:00,359.61,359.65,359.48,359.57,4067.0,356.2496,356.2892,356.1208,356.21,4067.0
2024-11-11 13:20:00,359.61,359.61,359.18,359.21,10445.0,356.2496,356.2496,355.8236,355.8533,10445.0
2024-11-11 13:25:00,359.26,359.37,359.11,359.31,9539.0,355.9029,356.0118,355.7543,355.9524,9539.0
2024-11-11 13:30:00,359.22,359.32,358.92,358.99,5440.0,355.8632,355.9623,355.5661,355.6354,5440.0
2024-11-11 13:35:00,359.02,359.25,358.89,359.14,6668.0,355.6651,355.893,355.5363,355.784,6668.0
2024-11-11 13:40:00,359.29,359.53,359.19,359.19,10789.0,355.9326,356.1704,355.8335,355.8335,10789.0
2024-11-11 13:45:00,359.23,359.34,358.95,358.98,2775.0,355.8732,355.9821,355.5958,355.6255,2775.0
2024-11-11 13:50:00,359.2,359.2,358.88,359.05,3080.0,355.8434,355.8434,355.5264,355.6948,3080.0
2024-11-11 13:55:00,359.05,359.13,358.7,358.83,6963.0,355.6948,355.7741,355.3481,355.4769,6963.0
2024-11-11 14:00:00,358.83,358.96,358.76,358.91,5200.0,355.4769,355.6057,355.4075,355.5561,5200.0
2024-11-11 14:05:00,358.8,359.06,358.8,359.03,4183.0,355.4472,355.7047,355.4472,355.675,4183.0
2024-11-11 14:10:00,358.98,359.06,358.62,358.68,5207.0,355.6255,355.7047,355.2689,355.3283,5207.0
2024-11-11 14:15:00,358.69,358.81,358.52,358.66,2883.0,355.3382,355.4571,355.1698,355.3085,2883.0
2024-11-11 14:20:00,358.68,358.76,358.6,358.74,1600.0,355.3283,355.4075,355.249,355.3877,1600.0
2024-11-11 14:25:00,358.74,358.82,358.62,358.69,3218.0,355.3877,355.467,355.2689,355.3382,3218.0
2024-11-11 14:30:00,358.68,358.75,358.52,358.53,4223.0,355.3283,355.3976,355.1698,355.1797,4223.0
2024-11-11 14:35:00,358.58,358.59,358.02,358.22,22501.0,355.2292,355.2391,354.6745,354.8726,22501.0
2024-11-11 14:40:00,358.13,358.13,358.06,358.09,765.0,354.7834,354.7834,354.7141,354.7438,765.0
2024-11-11 14:45:00,358.1,358.37,358.09,358.28,3838.0,354.7537,355.0212,354.7438,354.932,3838.0
2024-11-11 14:50:00,358.28,358.31,358.15,358.31,3335.0,354.932,354.9618,354.8032,354.9618,3335.0
2024-11-11 14:55:00,358.18,358.62,358.17,358.62,5547.0,354.833,355.2689,354.8231,355.2689,5547.0
2024-11-11 15:00:00,358.56,358.7,358.5,358.7,4413.0,355.2094,355.3481,355.15,355.3481,4413.0
2024-11-11 15:05:00,358.45,358.56,358.33,358.34,3613.0,355.1004,355.2094,354.9816,354.9915,3613.0
2024-11-11 15:10:00,358.33,358.45,357.91,358.03,15130.0,354.9816,355.1004,354.5655,354.6844,15130.0
2024-11-11 15:15:00,358.03,358.19,357.88,358.18,10478.0,354.6844,354.8429,354.5358,354.833,10478.0
2024-11-11 15:20:00,358.11,358.19,357.99,358.0,14068.0,354.7636,354.8429,354.6447,354.6546,14068.0
2024-11-11 15:25:00,358.04,358.04,357.52,357.81,13541.0,354.6943,354.6943,354.1791,354.4664,13541.0
2024-11-11 15:30:00,357.8,358.08,357.48,358.04,21239.0,354.4565,354.7339,354.1395,354.6943,21239.0
2024-11-11 15:35:00,358.04,358.13,357.86,357.89,11502.0,354.6943,354.7834,354.516,354.5457,11502.0
2024-11-11 15:40:00,357.98,358.05,357.63,357.7,17053.0,354.6348,354.7042,354.2881,354.3575,17053.0
2024-11-11 15:45:00,357.7,358.31,357.7,358.1,27470.0,354.3575,354.9618,354.3575,354.7537,27470.0
2024-11-11 15:50:00,358.25,358.31,357.65,357.73,47314.0,354.9023,354.9618,354.3079,354.3872,47314.0
2024-11-11 15:55:00,357.75,357.99,357.17,357.38,182837.0,354.407,354.6447,353.8324,354.0404,182837.0
2024-11-12 09:30:00,357.64,360.0,356.95,358.5,67057.0,354.298,356.636,353.6145,355.15,67057.0
2024-11-12 09:35:00,358.21,358.49,357.19,357.83,13815.0,354.8627,355.1401,353.8522,354.4862,13815.0
2024-11-12 09:40:00,357.94,358.36,357.47,358.34,6903.0,354.5952,355.0113,354.1296,354.9915,6903.0
2024-11-12 09:45:00,358.49,358.74,357.74,358.0,8629.0,355.1401,355.3877,354.3971,354.6546,8629.0
2024-11-12 09:50:00,358.01,358.11,357.52,357.89,17968.0,354.6646,354.7636,354.1791,354.5457,17968.0
2024-11-12 09:55:00,357.84,358.43,357.51,358.19,12625.0,354.4961,355.0806,354.1692,354.8429,12625.0
2024-11-12 10:00:00,358.43,358.52,358.12,358.28,9841.0,355.0806,355.1698,354.7735,354.932,9841.0
2024-11-12 10:05:00,358.36,358.69,358.18,358.56,26344.0,355.0113,355.3382,354.833,355.2094,26344.0
2024-11-12 10:10:00,358.58,359.38,358.57,359.38,25061.0,355.2292,356.0218,355.2193,356.0218,25061.0
2024-11-12 10:15:00,359.31,359.42,359.0,359.08,12550.0,355.9524,356.0614,355.6453,355.7246,12550.0
2024-11-12 10:20:00,358.91,359.13,358.91,359.13,12303.0,355.5561,355.7741,355.5561,355.7741,12303.0
2024-11-12 10:25:00,359.15,359.2,358.66,358.66,10730.0,355.7939,355.8434,355.3085,355.3085,10730.0
2024-11-12 10:30:00,358.72,358.83,358.58,358.83,4239.0,355.3679,355.4769,355.2292,355.4769,4239.0
2024-11-12 10:35:00,358.83,359.17,358.63,358.65,12097.0,355.4769,355.8137,355.2788,355.2986,12097.0
2024-11-12 10:40:00,358.72,358.85,358.27,358.36,5302.0,355.3679,355.4967,354.9221,355.0113,5302.0
2024-11-12 10:45:00,358.35,358.41,357.81,358.09,9949.0,355.0014,355.0608,354.4664,354.7438,9949.0
2024-11-12 10:50:00,358.07,358.26,357.96,358.06,10715.0,354.724,354.9122,354.615,354.7141,10715.0
2024-11-12 10:55:00,358.06,358.9,358.01,358.9,9725.0,354.7141,355.5462,354.6646,355.5462,9725.0
2024-11-12 11:00:00,358.8,358.93,358.18,358.22,12059.0,355.4472,355.576,354.833,354.8726,12059.0
2024-11-12 11:05:00,358.22,358.72,358.21,358.6,6876.0,354.8726,355.3679,354.8627,355.249,6876.0
2024-11-12 11:10:00,358.6,358.83,358.43,358.83,5706.0,355.249,355.4769,355.0806,355.4769,5706.0
2024-11-12 11:15:00,358.84,359.2,358.73,359.2,6061.0,355.4868,355.8434,355.3778,355.8434,6061.0
2024-11-12 11:20:00,359.19,359.21,358.99,359.19,9544.0,355.8335,355.8533,355.6354,355.8335,9544.0
2024-11-12 11:25:00,359.23,359.43,358.99,359.19,7768.0,355.8732,356.0713,355.6354,355.8335,7768.0
2024-11-12 11:30:00,359.15,359.15,358.73,358.96,8262.0,355.7939,355.7939,355.3778,355.6057,8262.0
2024-11-12 11:35:00,358.97,359.13,358.79,358.8,5330.0,355.6156,355.7741,355.4373,355.4472,5330.0
2024-11-12 11:40:00,359.0,359.0,358.44,358.84,7449.0,355.6453,355.6453,355.0905,355.4868,7449.0
2024-11-12 11:45:00,358.83,359.03,358.69,359.0,9593.0,355.4769,355.675,355.3382,355.6453,9593.0
2024-11-12 11:50:00,359.0,359.99,358.92,359.7,15033.0,355.6453,356.6261,355.5661,356.3388,15033.0
2024-11-12 11:55:00,359.71,359.71,359.25,359.39,4479.0,356.3487,356.3487,355.893,356.0317,4479.0
2024-11-12 12:00:00,359.26,359.45,359.04,359.23,5407.0,355.9029,356.0911,355.6849,355.8732,5407.0
2024-11-12 12:05:00,359.03,359.19,358.97,359.14,5797.0,355.675,355.8335,355.6156,355.784,5797.0
2024-11-12 12:10:00,358.92,359.34,358.92,359.22,3486.0,355.5661,355.9821,355.5661,355.8632,3486.0
2024-11-12 12:15:00,359.25,359.28,359.0,359.09,5106.0,355.893,355.9227,355.6453,355.7345,5106.0
2024-11-12 12:20:00,359.08,359.55,359.04,359.42,3319.0,355.7246,356.1902,355.6849,356.0614,3319.0
2024-11-12 12:25:00,359.45,359.68,359.44,359.5,6197.0,356.0911,356.319,356.0812,356.1406,6197.0
2024-11-12 12:30:00,359.62,359.77,359.49,359.64,6621.0,356.2595,356.4081,356.1307,356.2793,6621.0
2024-11-12 12:35:00,359.66,360.07,359.6,359.95,10406.0,356.2991,356.7053,356.2397,356.5864,10406.0
2024-11-12 12:40:00,359.97,359.97,359.59,359.63,5293.0,356.6062,356.6062,356.2298,356.2694,5293.0
2024-11-12 12:45:00,359.68,359.84,359.49,359.5,8897.0,356.319,356.4775,356.1307,356.1406,8897.0
2024-11-12 12:50:00,359.5,359.62,359.42,359.45,5238.0,356.1406,356.2595,356.0614,356.0911,5238.0
2024-11-12 12:55:00,359.37,359.37,358.64,358.64,4380.0,356.0118,356.0118,355.2887,355.2887,4380.0
2024-11-12 13:00:00,358.77,359.26,358.64,359.19,5238.0,355.4175,355.9029,355.2887,355.8335,5238.0
2024-11-12 13:05:00,359.15,359.33,358.82,359.23,4348.0,355.7939,355.9722,355.467,355.8732,4348.0
2024-11-12 13:10:00,358.91,359.48,358.91,359.4,3003.0,355.5561,356.1208,355.5561,356.0416,3003.0
2024-11-12 13:15:00,359.42,359.45,359.32,359.42,6184.0,356.0614,356.0911,355.9623,356.0614,6184.0
2024-11-12 13:20:00,359.49,359.68,359.33,359.65,5593.0,356.1307,356.319,355.9722,356.2892,5593.0
2024-11-12 13:25:00,359.8,359.86,359.73,359.81,1552.0,356.4378,356.4973,356.3685,356.4477,1552.0
2024-11-12 13:30:00,359.81,360.13,359.71,360.06,6533.0,356.4477,356.7647,356.3487,356.6954,6533.0
2024-11-12 13:35:00,359.97,360.36,359.97,360.07,6745.0,356.6062,356.9926,356.6062,356.7053,6745.0
2024-11-12 13:40:00,360.16,360.76,360.01,360.76,7354.0,356.7945,357.3889,356.6459,357.3889,7354.0
2024-11-12 13:45:00,360.6,360.78,360.52,360.78,10348.0,357.2304,357.4087,357.1511,357.4087,10348.0
2024-11-12 13:50:00,360.78,360.95,360.69,360.86,8492.0,357.4087,357.5771,357.3195,357.4879,8492.0
2024-11-12 13:55:00,360.9,361.47,360.89,361.34,5271.0,357.5275,358.0922,357.5176,357.9634,5271.0
2024-11-12 14:00:00,361.2,361.9,361.2,361.87,7066.0,357.8247,358.5182,357.8247,358.4885,7066.0
2024-11-12 14:05:00,361.88,362.13,361.85,361.9,17454.0,358.4984,358.7461,358.4687,358.5182,17454.0
2024-11-12 14:10:00,361.85,362.0,361.71,361.89,9526.0,358.4687,358.6173,358.33,358.5083,9526.0
2024-11-12 14:15:00,361.94,362.09,361.81,361.9,7948.0,358.5578,358.7064,358.429,358.5182,7948.0
2024-11-12 14:20:00,361.85,361.86,361.44,361.6,9930.0,358.4687,358.4786,358.0625,358.221,9930.0
2024-11-12 14:25:00,361.6,361.7,361.34,361.43,10756.0,358.221,358.3201,357.9634,358.0526,10756.0
2024-11-12 14:30:00,361.43,362.08,361.37,361.99,14351.0,358.0526,358.6965,357.9932,358.6074,14351.0
2024-11-12 14:35:00,361.99,361.99,361.46,361.56,4497.0,358.6074,358.6074,358.0823,358.1814,4497.0
2024-11-12 14:40:00,361.65,361.8,361.54,361.8,4850.0,358.2705,358.4191,358.1616,358.4191,4850.0
2024-11-12 14:45:00,361.8,362.08,361.58,361.91,11646.0,358.4191,358.6965,358.2012,358.5281,11646.0
2024-11-12 14:50:00,361.91,361.91,361.69,361.79,5512.0,358.5281,358.5281,358.3102,358.4092,5512.0
2024-11-12 14:55:00,361.79,361.79,361.41,361.72,12255.0,358.4092,358.4092,358.0328,358.3399,12255.0
2024-11-12 15:00:00,361.69,361.69,361.52,361.64,5322.0,358.3102,358.3102,358.1418,358.2606,5322.0
2024-11-12 15:05:00,361.62,361.78,361.54,361.67,9920.0,358.2408,358.3993,358.1616,358.2904,9920.0
2024-11-12 15:10:00,361.66,361.86,361.54,361.54,5128.0,358.2804,358.4786,358.1616,358.1616,5128.0
2024-11-12 15:15:00,361.54,361.63,361.29,361.62,8582.0,358.1616,358.2507,357.9139,358.2408,8582.0
2024-11-12 15:20:00,361.62,361.63,361.39,361.55,4430.0,358.2408,358.2507,358.013,358.1715,4430.0
2024-11-12 15:25:00,361.5,361.59,361.09,361.09,7280.0,358.1219,358.2111,357.7158,357.7158,7280.0
2024-11-12 15:30:00,361.05,361.3,361.05,361.22,8556.0,357.6761,357.9238,357.6761,357.8446,8556.0
2024-11-12 15:35:00,361.22,361.27,361.1,361.16,8606.0,357.8446,357.8941,357.7257,357.7851,8606.0
2024-11-12 15:40:00,361.15,361.34,361.05,361.25,19706.0,357.7752,357.9634,357.6761,357.8743,19706.0
2024-11-12 15:45:00,361.24,361.35,360.99,361.2,29649.0,357.8644,357.9733,357.6167,357.8247,29649.0
2024-11-12 15:50:00,361.28,361.28,360.6,360.74,33693.0,357.904,357.904,357.2304,357.369,33693.0
2024-11-12 15:55:00,360.71,360.93,360.42,360.62,126025.0,357.3393,357.5573,357.052,357.2502,126025.0
2024-11-13 09:30:00,359.54,361.8,359.04,361.56,85691.0,356.1803,358.4191,355.6849,358.1814,85691.0
2024-11-13 09:35:00,362.0,362.38,361.2,362.16,12213.0,358.6173,358.9937,357.8247,358.7758,12213.0
2024-11-13 09:40:00,362.06,363.03,361.58,363.03,18084.0,358.6767,359.6376,358.2012,359.6376,18084.0
2024-11-13 09:45:00,363.27,363.5,362.78,363.46,28694.0,359.8754,360.1033,359.39,360.0636,28694.0
2024-11-13 09:50:00,363.32,364.0,363.01,363.09,24071.0,359.9249,360.5986,359.6178,359.6971,24071.0
2024-11-13 09:55:00,363.12,363.8,363.12,363.76,11838.0,359.7268,360.4005,359.7268,360.3608,11838.0
2024-11-13 10:00:00,363.64,363.76,362.67,362.79,10385.0,360.2419,360.3608,359.281,359.3999,10385.0
2024-11-13 10:05:00,362.74,362.83,362.36,362.73,10136.0,359.3504,359.4395,358.9739,359.3404,10136.0
2024-11-13 10:10:00,362.96,362.98,362.0,362.52,20334.0,359.5683,359.5881,358.6173,359.1324,20334.0
2024-11-13 10:15:00,362.52,363.92,362.47,363.81,10081.0,359.1324,360.5193,359.0829,360.4104,10081.0
2024-11-13 10:20:00,363.7,364.03,363.48,363.9,7063.0,360.3014,360.6283,360.0834,360.4995,7063.0
2024-11-13 10:25:00,363.82,365.0,363.73,364.46,132106.0,360.4203,361.5892,360.3311,361.0543,132106.0
2024-11-13 10:30:00,364.35,364.4,364.0,364.25,14076.0,360.9453,360.9948,360.5986,360.8462,14076.0
2024-11-13 10:35:00,364.25,364.52,364.06,364.29,5349.0,360.8462,361.1137,360.658,360.8859,5349.0
2024-11-13 10:40:00,364.29,365.32,364.05,365.16,27055.0,360.8859,361.9062,360.6481,361.7477,27055.0
2024-11-13 10:45:00,365.0,365.21,364.55,364.68,23510.0,361.5892,361.7973,361.1434,361.2722,23510.0
2024-11-13 10:50:00,364.66,365.5,364.57,365.47,8046.0,361.2524,362.0846,361.1633,362.0548,8046.0
2024-11-13 10:55:00,365.67,366.42,365.48,366.27,18680.0,362.253,362.996,362.0648,362.8474,18680.0
2024-11-13 11:00:00,366.43,367.1,366.22,366.88,23466.0,363.0059,363.6696,362.7978,363.4517,23466.0
2024-11-13 11:05:00,366.77,367.09,366.42,367.03,11603.0,363.3427,363.6597,362.996,363.6003,11603.0
2024-11-13 11:10:00,366.86,366.86,366.32,366.74,13632.0,363.4319,363.4319,362.8969,363.313,13632.0
2024-11-13 11:15:00,366.74,367.0,366.64,366.98,12864.0,363.313,363.5705,363.2139,363.5507,12864.0
2024-11-13 11:20:00,366.9,367.06,366.77,367.06,3931.0,363.4715,363.63,363.3427,363.63,3931.0
2024-11-13 11:25:00,367.05,367.37,366.81,367.16,11524.0,363.6201,363.9371,363.3823,363.7291,11524.0
2024-11-13 11:30:00,367.12,367.63,366.98,367.46,28626.0,363.6894,364.1947,363.5507,364.0262,28626.0
2024-11-13 11:35:00,367.47,367.65,367.09,367.1,12910.0,364.0362,364.2145,363.6597,363.6696,12910.0
2024-11-13 11:40:00,367.11,367.12,366.86,366.93,27887.0,363.6795,363.6894,363.4319,363.5012,27887.0
2024-11-13 11:45:00,367.06,367.22,366.96,367.2,4487.0,363.63,363.7885,363.5309,363.7687,4487.0
2024-11-13 11:50:00,367.15,367.33,367.14,367.33,13095.0,363.7191,363.8975,363.7092,363.8975,13095.0
2024-11-13 11:55:00,367.25,367.47,367.11,367.35,10347.0,363.8182,364.0362,363.6795,363.9173,10347.0
2024-11-13 12:00:00,367.35,367.66,367.19,367.48,10454.0,363.9173,364.2244,363.7588,364.0461,10454.0
2024-11-13 12:05:00,367.44,367.78,367.33,367.78,10808.0,364.0064,364.3433,363.8975,364.3433,10808.0
2024-11-13 12:10:00,367.7,367.92,367.63,367.76,11705.0,364.264,364.482,364.1947,364.3234,11705.0
2024-11-13 12:15:00,367.74,368.0,367.65,367.77,20392.0,364.3036,364.5612,364.2145,364.3334,20392.0
2024-11-13 12:20:00,367.73,367.87,367.51,367.85,10195.0,364.2937,364.4324,364.0758,364.4126,10195.0
2024-11-13 12:25:00,367.67,367.77,367.55,367.71,5774.0,364.2343,364.3334,364.1154,364.2739,5774.0
2024-11-13 12:30:00,367.68,368.06,367.59,367.67,14494.0,364.2442,364.6206,364.155,364.2343,14494.0
2024-11-13 12:35:00,367.67,367.85,367.56,367.65,13597.0,364.2343,364.4126,364.1253,364.2145,13597.0
2024-11-13 12:40:00,367.64,367.75,366.99,367.31,11231.0,364.2046,364.3135,363.5606,363.8777,11231.0
2024-11-13 12:45:00,367.32,367.44,367.18,367.3,3328.0,363.8876,364.0064,363.7489,363.8677,3328.0
2024-11-13 12:50:00,367.3,367.61,367.17,367.4,11698.0,363.8677,364.1748,363.739,363.9668,11698.0
2024-11-13 12:55:00,367.68,367.7,367.4,367.56,6279.0,364.2442,364.264,363.9668,364.1253,6279.0
2024-11-13 13:00:00,367.67,367.73,367.4,367.57,3976.0,364.2343,364.2937,363.9668,364.1352,3976.0
2024-11-13 13:05:00,367.56,367.73,367.44,367.48,5869.0,364.1253,364.2937,364.0064,364.0461,5869.0
2024-11-13 13:10:00,367.5,367.6,367.44,367.56,7591.0,364.0659,364.1649,364.0064,364.1253,7591.0
2024-11-13 13:15:00,367.55,367.86,367.54,367.81,6783.0,364.1154,364.4225,364.1055,364.373,6783.0
2024-11-13 13:20:00,367.81,367.95,367.44,367.79,9219.0,364.373,364.5117,364.0064,364.3532,9219.0
2024-11-13 13:25:00,367.7,367.87,367.66,367.81,4689.0,364.264,364.4324,364.2244,364.373,4689.0
2024-11-13 13:30:00,367.88,368.06,367.73,367.87,12878.0,364.4423,364.6206,364.2937,364.4324,12878.0
2024-11-13 13:35:00,367.98,367.99,367.84,367.92,9762.0,364.5414,364.5513,364.4027,364.482,9762.0
2024-11-13 13:40:00,367.84,367.93,367.25,367.32,11352.0,364.4027,364.4919,363.8182,363.8876,11352.0
2024-11-13 13:45:00,367.32,367.55,367.27,367.53,6993.0,363.8876,364.1154,363.838,364.0956,6993.0
2024-11-13 13:50:00,367.6,367.8,367.48,367.8,4859.0,364.1649,364.3631,364.0461,364.3631,4859.0
2024-11-13 13:55:00,367.89,367.89,367.56,367.59,6181.0,364.4522,364.4522,364.1253,364.155,6181.0
2024-11-13 14:00:00,367.48,367.61,367.36,367.41,12918.0,364.0461,364.1748,363.9272,363.9767,12918.0
2024-11-13 14:05:00,367.42,367.53,367.36,367.46,6148.0,363.9866,364.0956,363.9272,364.0262,6148.0
2024-11-13 14:10:00,367.52,367.94,367.5,367.94,7432.0,364.0857,364.5018,364.0659,364.5018,7432.0
2024-11-13 14:15:00,367.71,367.85,367.36,367.43,9677.0,364.2739,364.4126,363.9272,363.9965,9677.0
2024-11-13 14:20:00,367.43,367.44,366.59,367.39,21337.0,363.9965,364.0064,363.1644,363.9569,21337.0
2024-11-13 14:25:00,367.21,367.37,366.78,366.78,7300.0,363.7786,363.9371,363.3526,363.3526,7300.0
2024-11-13 14:30:00,366.78,367.14,366.51,367.13,2700.0,363.3526,363.7092,363.0851,363.6993,2700.0
2024-11-13 14:35:00,367.0,367.06,366.74,366.8,9202.0,363.5705,363.63,363.313,363.3724,9202.0
2024-11-13 14:40:00,366.67,366.84,366.63,366.8,4510.0,363.2436,363.412,363.204,363.3724,4510.0
2024-11-13 14:45:00,366.77,367.73,366.6,367.73,17052.0,363.3427,364.2937,363.1743,364.2937,17052.0
2024-11-13 14:50:00,367.66,368.13,367.52,367.97,17600.0,364.2244,364.69,364.0857,364.5315,17600.0
2024-11-13 14:55:00,367.97,368.43,367.85,368.13,28216.0,364.5315,364.9872,364.4126,364.69,28216.0
2024-11-13 15:00:00,368.13,368.16,367.64,368.0,42419.0,364.69,364.7197,364.2046,364.5612,42419.0
2024-11-13 15:05:00,368.0,368.78,367.81,368.65,18173.0,364.5612,365.3339,364.373,365.2051,18173.0
2024-11-13 15:10:00,368.78,368.78,367.82,368.18,37945.0,365.3339,365.3339,364.3829,364.7395,37945.0
2024-11-13 15:15:00,368.17,368.41,367.37,367.38,18387.0,364.7296,364.9674,363.9371,363.947,18387.0
2024-11-13 15:20:00,367.42,368.01,367.1,368.0,19000.0,363.9866,364.5711,363.6696,364.5612,19000.0
2024-11-13 15:25:00,368.06,368.06,367.41,367.67,14829.0,364.6206,364.6206,363.9767,364.2343,14829.0
2024-11-13 15:30:00,367.67,368.13,367.44,367.9,17326.0,364.2343,364.69,364.0064,364.4621,17326.0
2024-11-13 15:35:00,367.9,368.58,367.89,368.31,18968.0,364.4621,365.1358,364.4522,364.8683,18968.0
2024-11-13 15:40:00,368.31,368.8,368.19,368.73,18911.0,364.8683,365.3537,364.7494,365.2844,18911.0
2024-11-13 15:45:00,368.69,369.18,368.47,369.18,29135.0,365.2448,365.7302,365.0268,365.7302,29135.0
2024-11-13 15:50:00,369.18,369.67,369.04,369.4,65371.0,365.7302,366.2156,365.5915,365.9481,65371.0
2024-11-13 15:55:00,369.39,370.64,369.15,370.29,273012.0,365.9382,367.1765,365.7005,366.8298,273012.0
2024-11-14 09:30:00,371.38,372.0,367.64,368.04,81763.0,367.9096,368.5238,364.2046,364.6008,81763.0
2024-11-14 09:35:00,367.19,369.4,367.18,369.4,14216.0,363.7588,365.9481,363.7489,365.9481,14216.0
2024-11-14 09:40:00,369.79,369.8,368.78,369.15,11662.0,366.3345,366.3444,365.3339,365.7005,11662.0
2024-11-14 09:45:00,369.76,370.49,369.49,369.61,15335.0,366.3048,367.0279,366.0373,366.1562,15335.0
2024-11-14 09:50:00,369.8,369.86,368.64,369.05,9232.0,366.3444,366.4038,365.1952,365.6014,9232.0
2024-11-14 09:55:00,369.25,369.37,368.46,368.86,6297.0,365.7995,365.9184,365.0169,365.4132,6297.0
2024-11-14 10:00:00,368.86,368.88,367.59,368.09,29342.0,365.4132,365.433,364.155,364.6504,29342.0
2024-11-14 10:05:00,368.22,368.61,368.05,368.3,9126.0,364.7791,365.1655,364.6107,364.8584,9126.0
2024-11-14 10:10:00,368.57,369.11,368.1,368.56,11050.0,365.1259,365.6608,364.6603,365.116,11050.0
2024-11-14 10:15:00,368.56,369.38,368.56,368.99,9777.0,365.116,365.9283,365.116,365.542,9777.0
2024-11-14 10:20:00,368.94,369.27,368.62,369.16,11116.0,365.4924,365.8193,365.1754,365.7104,11116.0
2024-11-14 10:25:00,369.1,369.1,368.43,368.81,7545.0,365.6509,365.6509,364.9872,365.3636,7545.0
2024-11-14 10:30:00,368.98,369.47,368.71,369.27,14629.0,365.532,366.0175,365.2646,365.8193,14629.0
2024-11-14 10:35:00,369.24,369.64,368.97,368.97,9984.0,365.7896,366.1859,365.5221,365.5221,9984.0
2024-11-14 10:40:00,368.93,369.33,368.89,368.92,4302.0,365.4825,365.8788,365.4429,365.4726,4302.0
2024-11-14 10:45:00,368.89,369.07,368.32,368.43,13509.0,365.4429,365.6212,364.8782,364.9872,13509.0
2024-11-14 10:50:00,368.4,368.7,368.23,368.59,20410.0,364.9575,365.2547,364.7891,365.1457,20410.0
2024-11-14 10:55:00,368.56,368.57,367.9,367.9,63864.0,365.116,365.1259,364.4621,364.4621,63864.0
2024-11-14 11:00:00,367.9,368.07,367.4,367.5,35631.0,364.4621,364.6305,363.9668,364.0659,35631.0
2024-11-14 11:05:00,367.49,367.62,367.4,367.51,16176.0,364.056,364.1848,363.9668,364.0758,16176.0
2024-11-14 11:10:00,367.51,367.89,367.32,367.36,31119.0,364.0758,364.4522,363.8876,363.9272,31119.0
2024-11-14 11:15:00,367.43,367.49,367.11,367.35,24732.0,363.9965,364.056,363.6795,363.9173,24732.0
2024-11-14 11:20:00,367.33,368.14,367.32,368.05,39918.0,363.8975,364.6999,363.8876,364.6107,39918.0
2024-11-14 11:25:00,368.04,368.38,368.0,368.37,15424.0,364.6008,364.9377,364.5612,364.9277,15424.0
2024-11-14 11:30:00,368.37,368.81,367.52,367.54,341279.0,364.9277,365.3636,364.0857,364.1055,341279.0
2024-11-14 11:35:00,367.66,368.13,366.6,367.15,91364.0,364.2244,364.69,363.1743,363.7191,91364.0
2024-11-14 11:40:00,367.2,367.52,365.75,366.17,61524.0,363.7687,364.0857,362.3322,362.7483,61524.0
2024-11-14 11:45:00,365.79,366.24,364.23,364.84,20793.0,362.3719,362.8176,360.8264,361.4307,20793.0
2024-11-14 11:50:00,364.78,364.85,364.08,364.48,65060.0,361.3713,361.4406,360.6778,361.0741,65060.0
2024-11-14 11:55:00,364.42,365.55,364.34,365.52,25792.0,361.0147,362.1341,360.9354,362.1044,25792.0
2024-11-14 12:00:00,365.49,365.95,365.4,365.95,11676.0,362.0747,362.5304,361.9855,362.5304,11676.0
2024-11-14 12:05:00,365.87,366.79,365.85,366.56,24355.0,362.4511,363.3625,362.4313,363.1347,24355.0
2024-11-14 12:10:00,366.7,367.3,366.48,367.24,18828.0,363.2734,363.8677,363.0554,363.8083,18828.0
2024-11-14 12:15:00,367.24,367.24,366.66,366.88,12377.0,363.8083,363.8083,363.2337,363.4517,12377.0
2024-11-14 12:20:00,366.87,366.93,365.84,365.84,12706.0,363.4418,363.5012,362.4214,362.4214,12706.0
2024-11-14 12:25:00,365.67,366.19,364.48,364.49,26352.0,362.253,362.7681,361.0741,361.084,26352.0
2024-11-14 12:30:00,364.44,364.63,363.71,364.06,20715.0,361.0345,361.2227,360.3113,360.658,20715.0
2024-11-14 12:35:00,364.01,364.47,363.81,364.41,11093.0,360.6085,361.0642,360.4104,361.0048,11093.0
2024-11-14 12:40:00,364.43,365.28,364.42,364.98,23110.0,361.0246,361.8666,361.0147,361.5694,23110.0
2024-11-14 12:45:00,364.66,364.82,363.58,363.71,10624.0,361.2524,361.4109,360.1825,360.3113,10624.0
2024-11-14 12:50:00,363.84,364.12,363.07,363.07,14496.0,360.4401,360.7175,359.6773,359.6773,14496.0
2024-11-14 12:55:00,363.36,363.94,363.28,363.81,6830.0,359.9646,360.5391,359.8853,360.4104,6830.0
2024-11-14 13:00:00,363.75,364.32,363.58,364.18,21147.0,360.3509,360.9156,360.1825,360.7769,21147.0
2024-11-14 13:05:00,364.1,364.12,363.73,363.97,5283.0,360.6976,360.7175,360.3311,360.5689,5283.0
2024-11-14 13:10:00,364.12,364.29,363.8,363.8,12392.0,360.7175,360.8859,360.4005,360.4005,12392.0
2024-11-14 13:15:00,363.8,363.92,363.55,363.67,6298.0,360.4005,360.5193,360.1528,360.2717,6298.0
2024-11-14 13:20:00,363.64,363.69,363.28,363.29,6360.0,360.2419,360.2915,359.8853,359.8952,6360.0
2024-11-14 13:25:00,363.28,363.83,363.26,363.72,5876.0,359.8853,360.4302,359.8655,360.3212,5876.0
2024-11-14 13:30:00,363.68,363.77,363.11,363.14,9011.0,360.2816,360.3707,359.7169,359.7466,9011.0
2024-11-14 13:35:00,363.07,363.37,362.99,363.27,4638.0,359.6773,359.9745,359.598,359.8754,4638.0
2024-11-14 13:40:00,363.27,363.27,362.99,363.13,4084.0,359.8754,359.8754,359.598,359.7367,4084.0
2024-11-14 13:45:00,363.12,363.56,362.96,363.55,10218.0,359.7268,360.1627,359.5683,360.1528,10218.0
2024-11-14 13:50:00,363.56,363.67,363.11,363.15,5423.0,360.1627,360.2717,359.7169,359.7565,5423.0
2024-11-14 13:55:00,363.08,363.44,363.08,363.22,8068.0,359.6872,360.0438,359.6872,359.8259,8068.0
2024-11-14 14:00:00,363.15,363.75,363.15,363.72,32181.0,359.7565,360.3509,359.7565,360.3212,32181.0
2024-11-14 14:05:00,363.78,364.02,363.25,363.35,8819.0,360.3806,360.6184,359.8556,359.9547,8819.0
2024-11-14 14:10:00,363.3,363.63,363.26,363.37,11460.0,359.9051,360.232,359.8655,359.9745,11460.0
2024-11-14 14:15:00,363.53,363.83,363.52,363.52,5314.0,360.133,360.4302,360.1231,360.1231,5314.0
2024-11-14 14:20:00,363.67,363.92,363.66,363.92,6951.0,360.2717,360.5193,360.2618,360.5193,6951.0
2024-11-14 14:25:00,363.88,364.26,363.88,364.26,6761.0,360.4797,360.8562,360.4797,360.8562,6761.0
2024-11-14 14:30:00,364.21,364.29,364.13,364.29,16931.0,360.8066,360.8859,360.7274,360.8859,16931.0
2024-11-14 14:35:00,364.21,364.46,364.12,364.41,12648.0,360.8066,361.0543,360.7175,361.0048,12648.0
2024-11-14 14:40:00,364.41,364.43,363.69,363.93,9570.0,361.0048,361.0246,360.2915,360.5292,9570.0
2024-11-14 14:45:00,363.93,364.02,363.22,363.22,7171.0,360.5292,360.6184,359.8259,359.8259,7171.0
2024-11-14 14:50:00,363.3,363.78,363.29,363.59,9406.0,359.9051,360.3806,359.8952,360.1924,9406.0
2024-11-14 14:55:00,363.75,363.92,363.58,363.91,9597.0,360.3509,360.5193,360.1825,360.5094,9597.0
2024-11-14 15:00:00,363.78,364.1,363.7,363.98,33297.0,360.3806,360.6976,360.3014,360.5788,33297.0
2024-11-14 15:05:00,363.83,363.87,363.07,363.19,10821.0,360.4302,360.4698,359.6773,359.7962,10821.0
2024-11-14 15:10:00,363.17,363.61,362.85,363.48,19315.0,359.7763,360.2122,359.4593,360.0834,19315.0
2024-11-14 15:15:00,363.48,364.1,363.39,364.09,15233.0,360.0834,360.6976,359.9943,360.6877,15233.0
2024-11-14 15:20:00,364.0,364.09,363.63,364.03,23941.0,360.5986,360.6877,360.232,360.6283,23941.0
2024-11-14 15:25:00,364.04,364.05,363.48,363.48,10253.0,360.6382,360.6481,360.0834,360.0834,10253.0
2024-11-14 15:30:00,363.55,363.63,363.06,363.36,13670.0,360.1528,360.232,359.6674,359.9646,13670.0
2024-11-14 15:35:00,363.39,363.77,362.78,362.78,34212.0,359.9943,360.3707,359.39,359.39,34212.0
2024-11-14 15:40:00,362.8,362.85,361.78,361.98,25718.0,359.4098,359.4593,358.3993,358.5975,25718.0
2024-11-14 15:45:00,361.99,362.16,361.08,361.44,34228.0,358.6074,358.7758,357.7059,358.0625,34228.0
2024-11-14 15:50:00,361.3,361.81,361.02,361.65,73516.0,357.9238,358.429,357.6464,358.2705,73516.0
2024-11-14 15:55:00,361.67,362.38,361.59,362.0,161816.0,358.2904,358.9937,358.2111,358.6173,161816.0
2024-11-15 09:30:00,360.28,360.31,355.19,356.73,254271.0,356.9133,356.9431,351.8709,353.3965,254271.0
2024-11-15 09:35:00,357.21,357.4,355.01,356.56,77046.0,353.872,354.0603,351.6926,353.2281,77046.0
2024-11-15 09:40:00,356.61,357.84,355.92,357.1,53046.0,353.2776,354.4961,352.5941,353.7631,53046.0
2024-11-15 09:45:00,357.65,358.14,356.49,357.81,38900.0,354.3079,354.7933,353.1588,354.4664,38900.0
2024-11-15 09:50:00,357.51,358.22,356.1,356.1,41579.0,354.1692,354.8726,352.7724,352.7724,41579.0
2024-11-15 09:55:00,356.1,357.03,355.55,357.02,27585.0,352.7724,353.6937,352.2275,353.6838,27585.0
2024-11-15 10:00:00,357.12,357.16,354.66,355.62,28199.0,353.7829,353.8225,351.3459,352.2969,28199.0
2024-11-15 10:05:00,355.56,356.0,353.69,353.91,28158.0,352.2374,352.6733,350.3849,350.6029,28158.0
2024-11-15 10:10:00,353.92,354.24,352.94,353.31,45920.0,350.6128,350.9298,349.6419,350.0085,45920.0
2024-11-15 10:15:00,353.74,354.43,353.02,354.25,48259.0,350.4345,351.118,349.7212,350.9397,48259.0
2024-11-15 10:20:00,354.09,354.26,351.3,351.58,45137.0,350.7812,350.9496,348.0173,348.2946,45137.0
2024-11-15 10:25:00,351.76,352.86,351.26,352.07,29664.0,348.473,349.5627,347.9776,348.7801,29664.0
2024-11-15 10:30:00,351.96,352.62,350.78,351.56,94912.0,348.6711,349.3249,347.5021,348.2748,94912.0
2024-11-15 10:35:00,351.45,351.72,349.69,350.0,32405.0,348.1659,348.4333,346.4223,346.7294,32405.0
2024-11-15 10:40:00,350.15,350.15,348.85,349.74,64154.0,346.878,346.878,345.5902,346.4718,64154.0
2024-11-15 10:45:00,349.8,351.0,349.41,350.98,28758.0,346.5313,347.7201,346.1449,347.7002,28758.0
2024-11-15 10:50:00,350.94,351.7,350.02,350.27,23189.0,347.6606,348.4135,346.7492,346.9969,23189.0
2024-11-15 10:55:00,350.21,351.48,349.95,351.13,32764.0,346.9374,348.1956,346.6799,347.8488,32764.0
2024-11-15 11:00:00,351.36,351.53,350.26,350.94,55989.0,348.0767,348.2451,346.987,347.6606,55989.0
2024-11-15 11:05:00,351.17,351.33,350.69,350.74,10029.0,347.8885,348.047,347.413,347.4625,10029.0
2024-11-15 11:10:00,350.74,351.4,350.69,351.36,16891.0,347.4625,348.1163,347.413,348.0767,16891.0
2024-11-15 11:15:00,351.29,352.52,351.28,351.76,33342.0,348.0074,349.2259,347.9974,348.473,33342.0
2024-11-15 11:20:00,351.82,351.92,351.08,351.86,40602.0,348.5324,348.6315,347.7993,348.572,40602.0
2024-11-15 11:25:00,351.99,352.33,351.28,351.89,35258.0,348.7008,349.0376,347.9974,348.6017,35258.0
2024-11-15 11:30:00,351.7,352.2,351.26,351.3,7143.0,348.4135,348.9088,347.9776,348.0173,7143.0
2024-11-15 11:35:00,351.23,351.66,351.0,351.17,5765.0,347.9479,348.3739,347.7201,347.8885,5765.0
2024-11-15 11:40:00,351.29,351.72,351.07,351.72,30051.0,348.0074,348.4333,347.7894,348.4333,30051.0
2024-11-15 11:45:00,351.81,352.17,351.68,352.13,16372.0,348.5225,348.8791,348.3937,348.8395,16372.0
2024-11-15 11:50:00,352.16,352.65,352.07,352.51,16926.0,348.8692,349.3546,348.7801,349.216,16926.0
2024-11-15 11:55:00,352.32,353.0,352.32,352.82,14708.0,349.0277,349.7014,349.0277,349.5231,14708.0
2024-11-15 12:00:00,352.82,352.9,352.42,352.77,35750.0,349.5231,349.6023,349.1268,349.4735,35750.0
2024-11-15 12:05:00,352.77,352.88,352.19,352.3,24369.0,349.4735,349.5825,348.8989,349.0079,24369.0
2024-11-15 12:10:00,352.21,352.36,351.91,352.08,16722.0,348.9188,349.0674,348.6216,348.79,16722.0
2024-11-15 12:15:00,352.08,352.52,351.98,352.23,9374.0,348.79,349.2259,348.6909,348.9386,9374.0
2024-11-15 12:20:00,352.22,352.42,352.0,352.0,13597.0,348.9287,349.1268,348.7107,348.7107,13597.0
2024-11-15 12:25:00,352.0,352.25,351.4,351.81,17456.0,348.7107,348.9584,348.1163,348.5225,17456.0
2024-11-15 12:30:00,351.66,351.71,350.76,351.16,8866.0,348.3739,348.4234,347.4823,347.8786,8866.0
2024-11-15 12:35:00,351.08,351.65,350.99,351.59,10560.0,347.7993,348.364,347.7102,348.3045,10560.0
2024-11-15 12:40:00,351.61,352.36,351.53,352.31,16414.0,348.3244,349.0674,348.2451,349.0178,16414.0
2024-11-15 12:45:00,352.31,352.37,351.67,351.74,4361.0,349.0178,349.0773,348.3838,348.4531,4361.0
2024-11-15 12:50:00,351.78,351.88,351.28,351.65,6465.0,348.4928,348.5918,347.9974,348.364,6465.0
2024-11-15 12:55:00,351.63,352.17,351.46,352.15,7160.0,348.3442,348.8791,348.1758,348.8593,7160.0
2024-11-15 13:00:00,351.98,352.53,351.97,352.51,6041.0,348.6909,349.2358,348.681,349.216,6041.0
2024-11-15 13:05:00,352.71,353.28,352.47,353.28,5727.0,349.4141,349.9788,349.1763,349.9788,5727.0
2024-11-15 13:10:00,353.28,353.47,352.95,353.06,22557.0,349.9788,350.167,349.6518,349.7608,22557.0
2024-11-15 13:15:00,353.17,353.53,353.04,353.13,8423.0,349.8698,350.2264,349.741,349.8302,8423.0
2024-11-15 13:20:00,353.22,353.5,353.07,353.4,6906.0,349.9193,350.1967,349.7707,350.0976,6906.0
2024-11-15 13:25:00,353.48,354.28,353.48,354.19,10000.0,350.1769,350.9694,350.1769,350.8803,10000.0
2024-11-15 13:30:00,354.19,354.2,353.7,353.87,11448.0,350.8803,350.8902,350.3948,350.5632,11448.0
2024-11-15 13:35:00,354.02,354.29,353.9,354.19,10356.0,350.7118,350.9793,350.593,350.8803,10356.0
2024-11-15 13:40:00,354.29,354.47,353.99,354.13,7431.0,350.9793,351.1576,350.6821,350.8208,7431.0
2024-11-15 13:45:00,354.13,354.18,353.93,354.06,13609.0,350.8208,350.8703,350.6227,350.7515,13609.0
2024-11-15 13:50:00,353.96,354.1,353.36,353.56,9824.0,350.6524,350.7911,350.058,350.2561,9824.0
2024-11-15 13:55:00,353.41,354.06,353.4,354.06,5089.0,350.1075,350.7515,350.0976,350.7515,5089.0
2024-11-15 14:00:00,354.08,354.1,353.4,353.4,8753.0,350.7713,350.7911,350.0976,350.0976,8753.0
2024-11-15 14:05:00,353.31,354.0,353.31,353.86,4547.0,350.0085,350.692,350.0085,350.5533,4547.0
2024-11-15 14:10:00,353.86,354.48,353.74,354.45,12686.0,350.5533,351.1675,350.4345,351.1378,12686.0
2024-11-15 14:15:00,354.41,354.5,353.75,353.99,11398.0,351.0982,351.1874,350.4444,350.6821,11398.0
2024-11-15 14:20:00,354.07,354.09,353.82,353.87,9890.0,350.7614,350.7812,350.5137,350.5632,9890.0
2024-11-15 14:25:00,353.9,354.06,353.65,353.8,12530.0,350.593,350.7515,350.3453,350.4939,12530.0
2024-11-15 14:30:00,353.72,353.89,353.03,353.14,13756.0,350.4146,350.5831,349.7311,349.8401,13756.0
2024-11-15 14:35:00,353.01,353.36,352.36,352.46,27031.0,349.7113,350.058,349.0674,349.1664,27031.0
2024-11-15 14:40:00,352.36,353.49,352.17,353.34,17992.0,349.0674,350.1868,348.8791,350.0382,17992.0
2024-11-15 14:45:00,353.34,353.58,353.11,353.16,12549.0,350.0382,350.276,349.8103,349.8599,12549.0
2024-11-15 14:50:00,353.04,353.17,352.69,352.69,14327.0,349.741,349.8698,349.3943,349.3943,14327.0
2024-11-15 14:55:00,352.74,353.02,352.14,352.91,17113.0,349.4438,349.7212,348.8494,349.6122,17113.0
2024-11-15 15:00:00,353.02,353.26,352.7,352.94,13656.0,349.7212,349.9589,349.4042,349.6419,13656.0
2024-11-15 15:05:00,352.86,353.2,352.52,352.67,9145.0,349.5627,349.8995,349.2259,349.3745,9145.0
2024-11-15 15:10:00,352.67,353.54,352.6,353.47,20150.0,349.3745,350.2363,349.3051,350.167,20150.0
2024-11-15 15:15:00,353.47,353.54,352.96,352.96,24666.0,350.167,350.2363,349.6617,349.6617,24666.0
2024-11-15 15:20:00,352.97,353.22,352.33,352.52,8674.0,349.6717,349.9193,349.0376,349.2259,8674.0
2024-11-15 15:25:00,352.44,352.92,352.4,352.81,18186.0,349.1466,349.6221,349.107,349.5131,18186.0
2024-11-15 15:30:00,352.72,352.99,352.72,352.81,26812.0,349.424,349.6915,349.424,349.5131,26812.0
2024-11-15 15:35:00,352.92,352.97,352.44,352.79,11788.0,349.6221,349.6717,349.1466,349.4933,11788.0
2024-11-15 15:40:00,352.86,352.87,352.08,352.08,19318.0,349.5627,349.5726,348.79,348.79,19318.0
2024-11-15 15:45:00,352.16,352.37,351.96,352.01,26747.0,348.8692,349.0773,348.6711,348.7206,26747.0
2024-11-15 15:50:00,352.03,353.57,352.03,353.55,44670.0,348.7404,350.266,348.7404,350.2462,44670.0
2024-11-15 15:55:00,353.48,354.27,353.32,353.59,203654.0,350.1769,350.9595,350.0184,350.2859,203654.0
2024-11-18 09:30:00,353.57,355.5,352.43,352.84,39395.0,350.266,352.178,349.1367,349.5429,39395.0
2024-11-18 09:35:00,353.08,353.81,352.6,353.28,5503.0,349.7806,350.5038,349.3051,349.9788,5503.0
2024-11-18 09:40:00,353.33,354.67,353.18,353.61,4305.0,350.0283,351.3558,349.8797,350.3057,4305.0
2024-11-18 09:45:00,353.94,355.05,353.3,354.99,7659.0,350.6326,351.7322,349.9986,351.6728,7659.0
2024-11-18 09:50:00,354.75,355.25,354.34,354.57,9901.0,351.435,351.9303,351.0289,351.2567,9901.0
2024-11-18 09:55:00,354.65,354.65,354.3,354.57,3319.0,351.336,351.336,350.9892,351.2567,3319.0
2024-11-18 10:00:00,354.61,354.78,353.15,353.71,9806.0,351.2963,351.4647,349.85,350.4047,9806.0
2024-11-18 10:05:00,353.81,354.27,353.15,354.05,8915.0,350.5038,350.9595,349.85,350.7416,8915.0
2024-11-18 10:10:00,354.05,354.31,353.55,354.08,7108.0,350.7416,350.9991,350.2462,350.7713,7108.0
2024-11-18 10:15:00,354.09,354.21,353.68,353.99,5915.0,350.7812,350.9001,350.375,350.6821,5915.0
2024-11-18 10:20:00,353.82,353.82,352.71,352.89,11999.0,350.5137,350.5137,349.4141,349.5924,11999.0
2024-11-18 10:25:00,353.04,353.07,352.58,352.88,5153.0,349.741,349.7707,349.2853,349.5825,5153.0
2024-11-18 10:30:00,352.9,354.49,352.89,354.36,15796.0,349.6023,351.1774,349.5924,351.0487,15796.0
2024-11-18 10:35:00,354.54,354.55,353.61,353.61,13831.0,351.227,351.2369,350.3057,350.3057,13831.0
2024-11-18 10:40:00,353.68,354.26,353.35,354.2,11546.0,350.375,350.9496,350.0481,350.8902,11546.0
2024-11-18 10:45:00,354.28,354.4,354.14,354.38,5132.0,350.9694,351.0883,350.8307,351.0685,5132.0
2024-11-18 10:50:00,354.38,354.54,354.27,354.46,5074.0,351.0685,351.227,350.9595,351.1477,5074.0
2024-11-18 10:55:00,354.46,354.55,354.18,354.29,5079.0,351.1477,351.2369,350.8703,350.9793,5079.0
2024-11-18 11:00:00,354.28,354.7,354.17,354.55,11253.0,350.9694,351.3855,350.8604,351.2369,11253.0
2024-11-18 11:05:00,354.42,354.59,354.35,354.37,3476.0,351.1081,351.2765,351.0388,351.0586,3476.0
2024-11-18 11:10:00,354.38,354.39,353.89,354.12,4821.0,351.0685,351.0784,350.5831,350.8109,4821.0
2024-11-18 11:15:00,354.0,354.0,353.83,353.89,4422.0,350.692,350.692,350.5236,350.5831,4422.0
2024-11-18 11:20:00,354.0,354.06,353.32,353.49,7849.0,350.692,350.7515,350.0184,350.1868,7849.0
2024-11-18 11:25:00,353.32,353.56,353.28,353.41,11236.0,350.0184,350.2561,349.9788,350.1075,11236.0
2024-11-18 11:30:00,353.38,354.01,353.37,353.88,8291.0,350.0778,350.7019,350.0679,350.5731,8291.0
2024-11-18 11:35:00,354.01,354.36,353.84,354.11,4358.0,350.7019,351.0487,350.5335,350.801,4358.0
2024-11-18 11:40:00,354.33,354.34,354.23,354.23,2287.0,351.0189,351.0289,350.9199,350.9199,2287.0
2024-11-18 11:45:00,354.25,354.43,354.17,354.41,5163.0,350.9397,351.118,350.8604,351.0982,5163.0
2024-11-18 11:50:00,354.32,354.81,354.27,354.8,5998.0,351.009,351.4945,350.9595,351.4846,5998.0
2024-11-18 11:55:00,354.78,354.78,354.28,354.28,5354.0,351.4647,351.4647,350.9694,350.9694,5354.0
2024-11-18 12:00:00,354.2,354.2,353.89,354.11,12222.0,350.8902,350.8902,350.5831,350.801,12222.0
2024-11-18 12:05:00,354.12,354.28,353.95,354.1,14273.0,350.8109,350.9694,350.6425,350.7911,14273.0
2024-11-18 12:10:00,354.37,354.7,354.37,354.66,3052.0,351.0586,351.3855,351.0586,351.3459,3052.0
2024-11-18 12:15:00,354.64,354.64,354.26,354.44,4265.0,351.326,351.326,350.9496,351.1279,4265.0
2024-11-18 12:20:00,354.46,354.74,354.07,354.64,5379.0,351.1477,351.4251,350.7614,351.326,5379.0
2024-11-18 12:25:00,354.64,354.7,354.48,354.55,2854.0,351.326,351.3855,351.1675,351.2369,2854.0
2024-11-18 12:30:00,354.55,354.69,354.4,354.59,5954.0,351.2369,351.3756,351.0883,351.2765,5954.0
2024-11-18 12:35:00,354.59,354.66,354.34,354.48,3600.0,351.2765,351.3459,351.0289,351.1675,3600.0
2024-11-18 12:40:00,354.48,354.48,354.2,354.2,4843.0,351.1675,351.1675,350.8902,350.8902,4843.0
2024-11-18 12:45:00,354.03,354.36,353.72,354.34,6912.0,350.7217,351.0487,350.4146,351.0289,6912.0
2024-11-18 12:50:00,354.37,354.51,354.12,354.36,3967.0,351.0586,351.1973,350.8109,351.0487,3967.0
2024-11-18 12:55:00,354.32,354.85,354.32,354.73,3915.0,351.009,351.5341,351.009,351.4152,3915.0
2024-11-18 13:00:00,354.58,354.58,354.22,354.25,7416.0,351.2666,351.2666,350.91,350.9397,7416.0
2024-11-18 13:05:00,354.24,354.34,354.02,354.14,3450.0,350.9298,351.0289,350.7118,350.8307,3450.0
2024-11-18 13:10:00,354.14,354.36,353.85,354.25,4841.0,350.8307,351.0487,350.5434,350.9397,4841.0
2024-11-18 13:15:00,353.98,354.5,353.98,354.04,9310.0,350.6722,351.1874,350.6722,350.7317,9310.0
2024-11-18 13:20:00,354.01,354.1,353.68,353.87,3819.0,350.7019,350.7911,350.375,350.5632,3819.0
2024-11-18 13:25:00,353.88,353.96,353.32,353.49,13428.0,350.5731,350.6524,350.0184,350.1868,13428.0
2024-11-18 13:30:00,353.4,353.79,353.3,353.68,6773.0,350.0976,350.484,349.9986,350.375,6773.0
2024-11-18 13:35:00,353.5,354.04,353.49,354.04,6318.0,350.1967,350.7317,350.1868,350.7317,6318.0
2024-11-18 13:40:00,354.04,354.04,353.55,353.67,3000.0,350.7317,350.7317,350.2462,350.3651,3000.0
2024-11-18 13:45:00,353.76,354.23,353.52,354.08,17868.0,350.4543,350.9199,350.2165,350.7713,17868.0
2024-11-18 13:50:00,354.15,354.27,354.11,354.22,7628.0,350.8406,350.9595,350.801,350.91,7628.0
2024-11-18 13:55:00,354.22,354.54,354.18,354.54,8749.0,350.91,351.227,350.8703,351.227,8749.0
2024-11-18 14:00:00,354.56,354.57,354.37,354.5,4200.0,351.2468,351.2567,351.0586,351.1874,4200.0
2024-11-18 14:05:00,354.57,354.6,354.16,354.16,14296.0,351.2567,351.2864,350.8505,350.8505,14296.0
2024-11-18 14:10:00,354.25,354.33,353.96,353.98,9986.0,350.9397,351.0189,350.6524,350.6722,9986.0
2024-11-18 14:15:00,353.95,353.99,353.65,353.8,10213.0,350.6425,350.6821,350.3453,350.4939,10213.0
2024-11-18 14:20:00,353.8,353.84,353.58,353.79,11749.0,350.4939,350.5335,350.276,350.484,11749.0
2024-11-18 14:25:00,353.79,354.07,353.79,353.98,7883.0,350.484,350.7614,350.484,350.6722,7883.0
2024-11-18 14:30:00,353.98,354.18,353.79,353.94,15271.0,350.6722,350.8703,350.484,350.6326,15271.0
2024-11-18 14:35:00,353.94,354.05,353.77,353.99,12976.0,350.6326,350.7416,350.4642,350.6821,12976.0
2024-11-18 14:40:00,353.94,354.21,353.86,353.99,8307.0,350.6326,350.9001,350.5533,350.6821,8307.0
2024-11-18 14:45:00,353.99,354.02,353.57,353.63,4786.0,350.6821,350.7118,350.266,350.3255,4786.0
2024-11-18 14:50:00,353.63,353.78,353.54,353.66,5362.0,350.3255,350.4741,350.2363,350.3552,5362.0
2024-11-18 14:55:00,353.57,354.01,353.47,353.85,10524.0,350.266,350.7019,350.167,350.5434,10524.0
2024-11-18 15:00:00,353.85,353.95,352.9,353.06,13460.0,350.5434,350.6425,349.6023,349.7608,13460.0
2024-11-18 15:05:00,353.14,353.22,352.64,352.69,6640.0,349.8401,349.9193,349.3447,349.3943,6640.0
2024-11-18 15:10:00,352.71,352.98,352.52,352.57,7700.0,349.4141,349.6816,349.2259,349.2754,7700.0
2024-11-18 15:15:00,352.52,352.73,352.33,352.33,30673.0,349.2259,349.4339,349.0376,349.0376,30673.0
2024-11-18 15:20:00,352.25,352.28,351.82,351.97,8482.0,348.9584,348.9881,348.5324,348.681,8482.0
2024-11-18 15:25:00,352.01,352.36,351.88,352.3,8464.0,348.7206,349.0674,348.5918,349.0079,8464.0
2024-11-18 15:30:00,352.25,352.51,352.13,352.44,8151.0,348.9584,349.216,348.8395,349.1466,8151.0
2024-11-18 15:35:00,352.44,352.76,352.39,352.7,11524.0,349.1466,349.4636,349.0971,349.4042,11524.0
2024-11-18 15:40:00,352.67,352.79,352.4,352.64,17618.0,349.3745,349.4933,349.107,349.3447,17618.0
2024-11-18 15:45:00,352.63,352.66,352.42,352.57,17563.0,349.3348,349.3645,349.1268,349.2754,17563.0
2024-11-18 15:50:00,352.47,352.77,351.92,352.04,22575.0,349.1763,349.4735,348.6315,348.7503,22575.0
2024-11-18 15:55:00,352.18,352.96,351.99,352.83,131488.0,348.889,349.6617,348.7008,349.533,131488.0
2024-11-19 09:30:00,351.25,351.59,350.0,351.43,84384.0,347.9677,348.3045,346.7294,348.146,84384.0
2024-11-19 09:35:00,351.41,351.41,349.99,350.79,58947.0,348.1262,348.1262,346.7195,347.512,58947.0
2024-11-19 09:40:00,350.75,350.95,350.38,350.95,11101.0,347.4724,347.6705,347.1059,347.6705,11101.0
2024-11-19 09:45:00,350.95,351.5,350.23,350.61,71932.0,347.6705,348.2154,346.9573,347.3337,71932.0
2024-11-19 09:50:00,350.5,351.12,350.39,350.54,45436.0,347.2247,347.8389,347.1158,347.2644,45436.0
2024-11-19 09:55:00,350.66,351.02,350.44,350.92,26673.0,347.3832,347.7399,347.1653,347.6408,26673.0
2024-11-19 10:00:00,350.92,351.1,350.01,350.94,22176.0,347.6408,347.8191,346.7393,347.6606,22176.0
2024-11-19 10:05:00,351.09,351.15,350.16,350.6,21550.0,347.8092,347.8687,346.8879,347.3238,21550.0
2024-11-19 10:10:00,350.61,351.24,350.48,350.81,19875.0,347.3337,347.9578,347.2049,347.5318,19875.0
2024-11-19 10:15:00,350.57,350.96,350.53,350.79,7678.0,347.2941,347.6804,347.2545,347.512,7678.0
2024-11-19 10:20:00,350.75,350.8,350.36,350.5,15143.0,347.4724,347.5219,347.086,347.2247,15143.0
2024-11-19 10:25:00,350.5,351.2,350.41,351.14,9874.0,347.2247,347.9182,347.1356,347.8588,9874.0
2024-11-19 10:30:00,351.18,351.27,350.8,350.96,8196.0,347.8984,347.9875,347.5219,347.6804,8196.0
2024-11-19 10:35:00,350.97,351.58,350.81,351.36,9300.0,347.6903,348.2946,347.5318,348.0767,9300.0
2024-11-19 10:40:00,351.29,351.67,351.23,351.59,10723.0,348.0074,348.3838,347.9479,348.3045,10723.0
2024-11-19 10:45:00,351.49,352.04,351.48,352.04,14050.0,348.2055,348.7503,348.1956,348.7503,14050.0
2024-11-19 10:50:00,352.06,352.64,351.87,352.64,10884.0,348.7702,349.3447,348.5819,349.3447,10884.0
2024-11-19 10:55:00,352.78,353.07,352.03,352.03,10527.0,349.4834,349.7707,348.7404,348.7404,10527.0
2024-11-19 11:00:00,352.08,352.61,351.95,352.52,13416.0,348.79,349.315,348.6612,349.2259,13416.0
2024-11-19 11:05:00,352.53,352.83,352.52,352.69,7753.0,349.2358,349.533,349.2259,349.3943,7753.0
2024-11-19 11:10:00,352.77,352.78,351.66,352.51,23594.0,349.4735,349.4834,348.3739,349.216,23594.0
2024-11-19 11:15:00,352.48,353.0,352.4,352.92,16519.0,349.1862,349.7014,349.107,349.6221,16519.0
2024-11-19 11:20:00,352.9,352.91,352.52,352.84,12977.0,349.6023,349.6122,349.2259,349.5429,12977.0
2024-11-19 11:25:00,352.84,353.17,352.76,352.86,34134.0,349.5429,349.8698,349.4636,349.5627,34134.0
2024-11-19 11:30:00,352.86,352.86,351.66,352.25,16531.0,349.5627,349.5627,348.3739,348.9584,16531.0
2024-11-19 11:35:00,352.1,352.1,351.74,351.86,8117.0,348.8098,348.8098,348.4531,348.572,8117.0
2024-11-19 11:40:00,351.85,352.36,351.8,352.35,11166.0,348.5621,349.0674,348.5126,349.0574,11166.0
2024-11-19 11:45:00,352.35,352.45,351.92,352.13,5699.0,349.0574,349.1565,348.6315,348.8395,5699.0
2024-11-19 11:50:00,352.33,352.52,351.94,352.35,8172.0,349.0376,349.2259,348.6513,349.0574,8172.0
2024-11-19 11:55:00,352.23,352.64,352.22,352.35,8823.0,348.9386,349.3447,348.9287,349.0574,8823.0
2024-11-19 12:00:00,352.41,352.85,352.35,352.68,15630.0,349.1169,349.5528,349.0574,349.3844,15630.0
2024-11-19 12:05:00,352.69,352.85,352.63,352.63,6225.0,349.3943,349.5528,349.3348,349.3348,6225.0
2024-11-19 12:10:00,352.62,352.7,352.33,352.33,5914.0,349.3249,349.4042,349.0376,349.0376,5914.0
2024-11-19 12:15:00,352.38,352.56,352.34,352.54,6316.0,349.0872,349.2655,349.0475,349.2457,6316.0
2024-11-19 12:20:00,352.49,352.61,352.2,352.49,6343.0,349.1961,349.315,348.9088,349.1961,6343.0
2024-11-19 12:25:00,352.5,352.81,352.49,352.81,2542.0,349.206,349.5131,349.1961,349.5131,2542.0
2024-11-19 12:30:00,352.68,352.92,352.6,352.79,7858.0,349.3844,349.6221,349.3051,349.4933,7858.0
2024-11-19 12:35:00,352.79,352.85,352.61,352.78,6300.0,349.4933,349.5528,349.315,349.4834,6300.0
2024-11-19 12:40:00,352.79,352.93,352.52,352.56,2995.0,349.4933,349.632,349.2259,349.2655,2995.0
2024-11-19 12:45:00,352.48,352.78,352.33,352.42,2849.0,349.1862,349.4834,349.0376,349.1268,2849.0
2024-11-19 12:50:00,352.42,352.56,352.33,352.45,3641.0,349.1268,349.2655,349.0376,349.1565,3641.0
2024-11-19 12:55:00,352.56,352.88,352.45,352.79,6578.0,349.2655,349.5825,349.1565,349.4933,6578.0
2024-11-19 13:00:00,352.62,352.88,352.58,352.6,2529.0,349.3249,349.5825,349.2853,349.3051,2529.0
2024-11-19 13:05:00,352.5,352.76,352.5,352.63,1134.0,349.206,349.4636,349.206,349.3348,1134.0
2024-11-19 13:10:00,352.63,352.96,352.63,352.89,5037.0,349.3348,349.6617,349.3348,349.5924,5037.0
2024-11-19 13:15:00,352.94,353.14,352.81,352.86,5170.0,349.6419,349.8401,349.5131,349.5627,5170.0
2024-11-19 13:20:00,352.93,353.02,352.67,352.79,3404.0,349.632,349.7212,349.3745,349.4933,3404.0
2024-11-19 13:25:00,352.81,353.12,352.73,353.12,12462.0,349.5131,349.8203,349.4339,349.8203,12462.0
2024-11-19 13:30:00,353.2,353.36,353.12,353.31,3096.0,349.8995,350.058,349.8203,350.0085,3096.0
2024-11-19 13:35:00,353.31,353.61,353.19,353.44,8876.0,350.0085,350.3057,349.8896,350.1373,8876.0
2024-11-19 13:40:00,353.56,353.71,353.51,353.63,3949.0,350.2561,350.4047,350.2066,350.3255,3949.0
2024-11-19 13:45:00,353.63,353.94,353.62,353.81,11261.0,350.3255,350.6326,350.3156,350.5038,11261.0
2024-11-19 13:50:00,353.93,353.94,353.7,353.74,4211.0,350.6227,350.6326,350.3948,350.4345,4211.0
2024-11-19 13:55:00,353.72,353.78,353.43,353.6,4282.0,350.4146,350.4741,350.1274,350.2958,4282.0
2024-11-19 14:00:00,353.43,353.49,352.94,352.97,9088.0,350.1274,350.1868,349.6419,349.6717,9088.0
2024-11-19 14:05:00,352.83,353.09,352.82,352.82,35261.0,349.533,349.7905,349.5231,349.5231,35261.0
2024-11-19 14:10:00,352.96,353.01,352.79,352.91,4509.0,349.6617,349.7113,349.4933,349.6122,4509.0
2024-11-19 14:15:00,352.81,352.96,352.55,352.75,5934.0,349.5131,349.6617,349.2556,349.4537,5934.0
2024-11-19 14:20:00,352.72,352.82,352.63,352.73,7548.0,349.424,349.5231,349.3348,349.4339,7548.0
2024-11-19 14:25:00,352.69,352.8,352.56,352.56,6677.0,349.3943,349.5032,349.2655,349.2655,6677.0
2024-11-19 14:30:00,352.69,352.77,352.5,352.76,7810.0,349.3943,349.4735,349.206,349.4636,7810.0
2024-11-19 14:35:00,352.69,352.81,352.46,352.81,8836.0,349.3943,349.5131,349.1664,349.5131,8836.0
2024-11-19 14:40:00,352.75,352.8,352.49,352.65,7123.0,349.4537,349.5032,349.1961,349.3546,7123.0
2024-11-19 14:45:00,352.58,352.8,352.48,352.77,7822.0,349.2853,349.5032,349.1862,349.4735,7822.0
2024-11-19 14:50:00,352.71,352.99,352.61,352.97,17758.0,349.4141,349.6915,349.315,349.6717,17758.0
2024-11-19 14:55:00,352.93,353.06,352.81,352.89,3852.0,349.632,349.7608,349.5131,349.5924,3852.0
2024-11-19 15:00:00,352.9,352.96,351.96,352.46,15749.0,349.6023,349.6617,348.6711,349.1664,15749.0
2024-11-19 15:05:00,352.41,352.74,352.31,352.55,19760.0,349.1169,349.4438,349.0178,349.2556,19760.0
2024-11-19 15:10:00,352.55,352.67,352.47,352.56,3748.0,349.2556,349.3745,349.1763,349.2655,3748.0
2024-11-19 15:15:00,352.57,352.73,352.49,352.64,6656.0,349.2754,349.4339,349.1961,349.3447,6656.0
2024-11-19 15:20:00,352.61,352.67,352.53,352.56,6215.0,349.315,349.3745,349.2358,349.2655,6215.0
2024-11-19 15:25:00,352.48,352.9,352.48,352.79,5996.0,349.1862,349.6023,349.1862,349.4933,5996.0
2024-11-19 15:30:00,352.85,353.18,352.69,353.18,9164.0,349.5528,349.8797,349.3943,349.8797,9164.0
2024-11-19 15:35:00,353.18,353.28,352.95,353.06,8240.0,349.8797,349.9788,349.6518,349.7608,8240.0
2024-11-19 15:40:00,353.06,353.39,352.82,353.29,10545.0,349.7608,350.0877,349.5231,349.9887,10545.0
2024-11-19 15:45:00,353.29,353.56,353.05,353.11,22436.0,349.9887,350.2561,349.7509,349.8103,22436.0
2024-11-19 15:50:00,353.2,353.4,352.84,353.1,24278.0,349.8995,350.0976,349.5429,349.8004,24278.0
2024-11-19 15:55:00,353.1,353.97,353.02,353.88,172666.0,349.8004,350.6623,349.7212,350.5731,172666.0
2024-11-20 09:30:00,353.71,354.74,351.93,354.7,45181.0,350.4047,351.4251,348.6414,351.3855,45181.0
2024-11-20 09:35:00,354.04,354.71,352.68,353.21,14374.0,350.7317,351.3954,349.3844,349.9094,14374.0
2024-11-20 09:40:00,353.15,353.54,352.89,353.1,6857.0,349.85,350.2363,349.5924,349.8004,6857.0
2024-11-20 09:45:00,352.95,353.99,352.7,353.61,22079.0,349.6518,350.6821,349.4042,350.3057,22079.0
2024-11-20 09:50:00,353.62,353.62,353.0,353.0,13932.0,350.3156,350.3156,349.7014,349.7014,13932.0
2024-11-20 09:55:00,353.01,353.47,352.71,353.45,6958.0,349.7113,350.167,349.4141,350.1472,6958.0
2024-11-20 10:00:00,353.46,354.09,353.28,353.46,5992.0,350.1571,350.7812,349.9788,350.1571,5992.0
2024-11-20 10:05:00,353.64,353.66,352.43,352.66,7103.0,350.3354,350.3552,349.1367,349.3645,7103.0
2024-11-20 10:10:00,352.5,352.67,351.85,352.18,13151.0,349.206,349.3745,348.5621,348.889,13151.0
2024-11-20 10:15:00,352.05,352.25,351.65,352.02,7773.0,348.7602,348.9584,348.364,348.7305,7773.0
2024-11-20 10:20:00,351.97,352.48,351.67,352.31,5801.0,348.681,349.1862,348.3838,349.0178,5801.0
2024-11-20 10:25:00,352.46,352.99,352.38,352.6,10854.0,349.1664,349.6915,349.0872,349.3051,10854.0
2024-11-20 10:30:00,352.49,353.01,352.49,352.82,8198.0,349.1961,349.7113,349.1961,349.5231,8198.0
2024-11-20 10:35:00,352.82,352.93,352.55,352.91,5374.0,349.5231,349.632,349.2556,349.6122,5374.0
2024-11-20 10:40:00,352.92,352.96,352.61,352.88,5030.0,349.6221,349.6617,349.315,349.5825,5030.0
2024-11-20 10:45:00,352.89,352.9,352.63,352.9,5260.0,349.5924,349.6023,349.3348,349.6023,5260.0
2024-11-20 10:50:00,352.76,353.03,352.67,352.82,4932.0,349.4636,349.7311,349.3745,349.5231,4932.0
2024-11-20 10:55:00,352.98,353.22,352.83,353.12,3874.0,349.6816,349.9193,349.533,349.8203,3874.0
2024-11-20 11:00:00,353.12,353.2,352.56,352.74,5970.0,349.8203,349.8995,349.2655,349.4438,5970.0
2024-11-20 11:05:00,352.69,353.21,352.69,353.12,7657.0,349.3943,349.9094,349.3943,349.8203,7657.0
2024-11-20 11:10:00,353.1,353.43,352.96,353.34,6239.0,349.8004,350.1274,349.6617,350.0382,6239.0
2024-11-20 11:15:00,353.34,353.83,353.34,353.54,5199.0,350.0382,350.5236,350.0382,350.2363,5199.0
2024-11-20 11:20:00,353.5,353.6,353.18,353.36,6379.0,350.1967,350.2958,349.8797,350.058,6379.0
2024-11-20 11:25:00,353.35,353.36,352.88,353.0,2645.0,350.0481,350.058,349.5825,349.7014,2645.0
2024-11-20 11:30:00,353.01,353.22,352.96,353.12,5369.0,349.7113,349.9193,349.6617,349.8203,5369.0
2024-11-20 11:35:00,353.13,354.39,353.13,354.25,9718.0,349.8302,351.0784,349.8302,350.9397,9718.0
2024-11-20 11:40:00,354.27,354.67,354.27,354.67,3596.0,350.9595,351.3558,350.9595,351.3558,3596.0
2024-11-20 11:45:00,354.71,355.24,354.7,355.15,5960.0,351.3954,351.9204,351.3855,351.8313,5960.0
2024-11-20 11:50:00,355.15,355.57,355.08,355.51,9641.0,351.8313,352.2474,351.7619,352.1879,9641.0
2024-11-20 11:55:00,355.42,355.69,355.19,355.43,7396.0,352.0988,352.3662,351.8709,352.1087,7396.0
2024-11-20 12:00:00,355.41,355.64,355.23,355.26,6970.0,352.0889,352.3167,351.9105,351.9403,6970.0
2024-11-20 12:05:00,355.14,355.24,354.79,355.1,5558.0,351.8214,351.9204,351.4746,351.7817,5558.0
2024-11-20 12:10:00,355.07,355.1,354.44,354.52,4151.0,351.752,351.7817,351.1279,351.2072,4151.0
2024-11-20 12:15:00,354.65,354.68,354.16,354.28,2909.0,351.336,351.3657,350.8505,350.9694,2909.0
2024-11-20 12:20:00,354.07,354.22,353.7,354.13,6921.0,350.7614,350.91,350.3948,350.8208,6921.0
2024-11-20 12:25:00,354.23,354.56,353.93,354.36,5285.0,350.9199,351.2468,350.6227,351.0487,5285.0
2024-11-20 12:30:00,354.38,354.95,354.38,354.76,3065.0,351.0685,351.6331,351.0685,351.4449,3065.0
2024-11-20 12:35:00,354.93,355.22,354.82,355.11,6623.0,351.6133,351.9006,351.5044,351.7917,6623.0
2024-11-20 12:40:00,355.14,355.19,354.93,354.94,3616.0,351.8214,351.8709,351.6133,351.6232,3616.0
2024-11-20 12:45:00,354.94,355.3,354.83,355.21,7132.0,351.6232,351.9799,351.5143,351.8907,7132.0
2024-11-20 12:50:00,355.1,355.34,354.74,354.74,5251.0,351.7817,352.0195,351.4251,351.4251,5251.0
2024-11-20 12:55:00,354.49,354.61,354.28,354.4,4265.0,351.1774,351.2963,350.9694,351.0883,4265.0
2024-11-20 13:00:00,354.39,354.54,354.27,354.37,2571.0,351.0784,351.227,350.9595,351.0586,2571.0
2024-11-20 13:05:00,354.37,354.63,354.35,354.56,4052.0,351.0586,351.3161,351.0388,351.2468,4052.0
2024-11-20 13:10:00,354.51,354.72,354.37,354.62,3225.0,351.1973,351.4053,351.0586,351.3062,3225.0
2024-11-20 13:15:00,354.62,354.84,354.51,354.57,7631.0,351.3062,351.5242,351.1973,351.2567,7631.0
2024-11-20 13:20:00,354.52,355.0,354.37,355.0,5866.0,351.2072,351.6827,351.0586,351.6827,5866.0
2024-11-20 13:25:00,354.98,355.04,354.74,354.92,3818.0,351.6629,351.7223,351.4251,351.6034,3818.0
2024-11-20 13:30:00,354.93,354.93,354.5,354.6,8639.0,351.6133,351.6133,351.1874,351.2864,8639.0
2024-11-20 13:35:00,354.53,354.96,354.46,354.69,5352.0,351.2171,351.6431,351.1477,351.3756,5352.0
2024-11-20 13:40:00,354.61,354.64,354.45,354.56,3527.0,351.2963,351.326,351.1378,351.2468,3527.0
2024-11-20 13:45:00,354.53,354.87,354.39,354.81,4558.0,351.2171,351.5539,351.0784,351.4945,4558.0
2024-11-20 13:50:00,354.78,354.98,354.71,354.94,4891.0,351.4647,351.6629,351.3954,351.6232,4891.0
2024-11-20 13:55:00,355.05,355.31,354.75,355.31,12613.0,351.7322,351.9898,351.435,351.9898,12613.0
2024-11-20 14:00:00,355.36,355.56,355.24,355.35,7040.0,352.0393,352.2374,351.9204,352.0294,7040.0
2024-11-20 14:05:00,355.34,355.34,354.82,355.14,12931.0,352.0195,352.0195,351.5044,351.8214,12931.0
2024-11-20 14:10:00,355.18,355.28,354.99,355.15,6852.0,351.861,351.9601,351.6728,351.8313,6852.0
2024-11-20 14:15:00,355.09,355.24,355.01,355.03,1998.0,351.7718,351.9204,351.6926,351.7124,1998.0
2024-11-20 14:20:00,355.04,355.27,354.84,354.84,7418.0,351.7223,351.9502,351.5242,351.5242,7418.0
2024-11-20 14:25:00,355.04,355.09,354.84,355.06,10216.0,351.7223,351.7718,351.5242,351.7421,10216.0
2024-11-20 14:30:00,355.06,355.55,355.02,355.55,6825.0,351.7421,352.2275,351.7025,352.2275,6825.0
2024-11-20 14:35:00,355.55,355.73,355.51,355.69,6000.0,352.2275,352.4059,352.1879,352.3662,6000.0
2024-11-20 14:40:00,355.72,355.8,355.5,355.76,5062.0,352.396,352.4752,352.178,352.4356,5062.0
2024-11-20 14:45:00,355.84,356.21,355.83,356.21,16181.0,352.5148,352.8814,352.5049,352.8814,16181.0
2024-11-20 14:50:00,356.1,356.16,355.91,356.06,15334.0,352.7724,352.8318,352.5842,352.7328,15334.0
2024-11-20 14:55:00,356.08,356.13,355.92,356.02,32721.0,352.7526,352.8021,352.5941,352.6932,32721.0
2024-11-20 15:00:00,356.0,356.06,355.87,355.91,18523.0,352.6733,352.7328,352.5446,352.5842,18523.0
2024-11-20 15:05:00,355.91,356.01,355.88,356.0,11168.0,352.5842,352.6832,352.5545,352.6733,11168.0
2024-11-20 15:10:00,355.99,356.02,355.48,355.73,13416.0,352.6634,352.6932,352.1582,352.4059,13416.0
2024-11-20 15:15:00,355.72,356.06,355.72,355.95,6001.0,352.396,352.7328,352.396,352.6238,6001.0
2024-11-20 15:20:00,355.83,355.95,355.79,355.89,3145.0,352.5049,352.6238,352.4653,352.5644,3145.0
2024-11-20 15:25:00,355.98,356.07,355.8,356.0,8940.0,352.6535,352.7427,352.4752,352.6733,8940.0
2024-11-20 15:30:00,355.96,356.73,355.95,356.73,21380.0,352.6337,353.3965,352.6238,353.3965,21380.0
2024-11-20 15:35:00,356.67,357.04,356.66,356.78,8543.0,353.3371,353.7036,353.3272,353.446,8543.0
2024-11-20 15:40:00,356.81,356.87,356.59,356.72,17570.0,353.4758,353.5352,353.2578,353.3866,17570.0
2024-11-20 15:45:00,356.64,357.33,356.59,357.15,21106.0,353.3074,353.9909,353.2578,353.8126,21106.0
2024-11-20 15:50:00,357.07,357.29,356.8,357.19,24708.0,353.7333,353.9513,353.4659,353.8522,24708.0
2024-11-20 15:55:00,357.2,357.26,356.76,356.99,71145.0,353.8621,353.9216,353.4262,353.6541,71145.0
2024-11-21 09:30:00,359.52,360.3,358.65,358.65,44612.0,356.1604,356.9332,355.2986,355.2986,44612.0
2024-11-21 09:35:00,359.06,359.32,358.31,359.19,3868.0,355.7047,355.9623,354.9618,355.8335,3868.0
2024-11-21 09:40:00,359.43,359.71,358.74,359.15,12402.0,356.0713,356.3487,355.3877,355.7939,12402.0
2024-11-21 09:45:00,359.1,360.6,359.09,360.58,17317.0,355.7444,357.2304,355.7345,357.2105,17317.0
2024-11-21 09:50:00,360.42,361.83,360.42,360.53,7897.0,357.052,358.4489,357.052,357.161,7897.0
2024-11-21 09:55:00,360.3,361.06,359.84,360.37,10532.0,356.9332,357.6861,356.4775,357.0025,10532.0
2024-11-21 10:00:00,360.23,361.06,360.16,360.72,5654.0,356.8638,357.6861,356.7945,357.3492,5654.0
2024-11-21 10:05:00,360.59,361.28,360.43,361.08,6962.0,357.2204,357.904,357.0619,357.7059,6962.0
2024-11-21 10:10:00,361.35,361.96,360.71,361.84,7569.0,357.9733,358.5776,357.3393,358.4588,7569.0
2024-11-21 10:15:00,362.21,362.26,361.36,361.95,7261.0,358.8253,358.8748,357.9833,358.5677,7261.0
2024-11-21 10:20:00,361.78,362.13,361.02,361.03,7782.0,358.3993,358.7461,357.6464,357.6563,7782.0
2024-11-21 10:25:00,361.31,361.31,360.47,360.65,4835.0,357.9337,357.9337,357.1016,357.2799,4835.0
2024-11-21 10:30:00,360.65,360.91,360.46,360.68,4140.0,357.2799,357.5375,357.0917,357.3096,4140.0
2024-11-21 10:35:00,360.89,361.22,360.66,360.77,2980.0,357.5176,357.8446,357.2898,357.3988,2980.0
2024-11-21 10:40:00,360.62,361.63,360.62,361.37,6694.0,357.2502,358.2507,357.2502,357.9932,6694.0
2024-11-21 10:45:00,361.57,362.1,361.38,362.1,4613.0,358.1913,358.7163,358.0031,358.7163,4613.0
2024-11-21 10:50:00,361.81,361.97,361.2,361.97,7016.0,358.429,358.5876,357.8247,358.5876,7016.0
2024-11-21 10:55:00,362.04,362.36,361.8,362.13,2372.0,358.6569,358.9739,358.4191,358.7461,2372.0
2024-11-21 11:00:00,361.8,362.2,361.8,361.93,4792.0,358.4191,358.8154,358.4191,358.5479,4792.0
2024-11-21 11:05:00,361.89,362.06,361.85,361.89,4043.0,358.5083,358.6767,358.4687,358.5083,4043.0
2024-11-21 11:10:00,361.85,362.7,361.85,362.69,6816.0,358.4687,359.3107,358.4687,359.3008,6816.0
2024-11-21 11:15:00,362.41,363.1,362.41,362.48,4605.0,359.0234,359.707,359.0234,359.0928,4605.0
2024-11-21 11:20:00,362.43,362.58,361.91,362.41,9992.0,359.0433,359.1919,358.5281,359.0234,9992.0
2024-11-21 11:25:00,362.36,362.62,361.82,362.29,4979.0,358.9739,359.2315,358.439,358.9046,4979.0
2024-11-21 11:30:00,362.32,362.52,362.03,362.12,4744.0,358.9343,359.1324,358.647,358.7361,4744.0
2024-11-21 11:35:00,362.08,362.28,361.86,362.22,4779.0,358.6965,358.8947,358.4786,358.8352,4779.0
2024-11-21 11:40:00,362.21,363.39,362.09,363.25,11110.0,358.8253,359.9943,358.7064,359.8556,11110.0
2024-11-21 11:45:00,363.24,363.5,362.52,362.73,6563.0,359.8457,360.1033,359.1324,359.3404,6563.0
2024-11-21 11:50:00,362.73,362.85,362.47,362.51,7543.0,359.3404,359.4593,359.0829,359.1225,7543.0
2024-11-21 11:55:00,362.51,362.52,361.58,361.85,6908.0,359.1225,359.1324,358.2012,358.4687,6908.0
2024-11-21 12:00:00,361.76,361.76,361.2,361.2,1544.0,358.3795,358.3795,357.8247,357.8247,1544.0
2024-11-21 12:05:00,361.3,361.42,361.1,361.3,6236.0,357.9238,358.0427,357.7257,357.9238,6236.0
2024-11-21 12:10:00,361.3,361.4,360.7,361.02,5789.0,357.9238,358.0229,357.3294,357.6464,5789.0
2024-11-21 12:15:00,361.1,361.54,361.1,361.43,5573.0,357.7257,358.1616,357.7257,358.0526,5573.0
2024-11-21 12:20:00,361.51,361.85,361.29,361.71,6389.0,358.1318,358.4687,357.9139,358.33,6389.0
2024-11-21 12:25:00,361.78,362.13,361.74,361.92,10079.0,358.3993,358.7461,358.3597,358.538,10079.0
2024-11-21 12:30:00,361.79,361.93,361.44,361.63,3362.0,358.4092,358.5479,358.0625,358.2507,3362.0
2024-11-21 12:35:00,361.46,362.12,361.46,361.82,5026.0,358.0823,358.7361,358.0823,358.439,5026.0
2024-11-21 12:40:00,361.78,362.46,361.78,362.46,4515.0,358.3993,359.073,358.3993,359.073,4515.0
2024-11-21 12:45:00,362.29,362.5,362.19,362.31,12187.0,358.9046,359.1126,358.8055,358.9244,12187.0
2024-11-21 12:50:00,362.13,362.27,361.99,362.1,4564.0,358.7461,358.8847,358.6074,358.7163,4564.0
2024-11-21 12:55:00,362.06,362.23,361.69,361.94,4002.0,358.6767,358.8451,358.3102,358.5578,4002.0
2024-11-21 13:00:00,361.95,362.25,361.79,361.97,3020.0,358.5677,358.8649,358.4092,358.5876,3020.0
2024-11-21 13:05:00,361.86,362.38,361.86,362.31,6038.0,358.4786,358.9937,358.4786,358.9244,6038.0
2024-11-21 13:10:00,362.26,362.63,362.14,362.32,4873.0,358.8748,359.2414,358.756,358.9343,4873.0
2024-11-21 13:15:00,362.06,362.06,361.76,361.83,2024.0,358.6767,358.6767,358.3795,358.4489,2024.0
2024-11-21 13:20:00,361.8,362.2,361.8,361.83,4984.0,358.4191,358.8154,358.4191,358.4489,4984.0
2024-11-21 13:25:00,362.13,362.27,361.88,362.13,4266.0,358.7461,358.8847,358.4984,358.7461,4266.0
2024-11-21 13:30:00,362.06,362.17,361.79,361.79,7321.0,358.6767,358.7857,358.4092,358.4092,7321.0
2024-11-21 13:35:00,361.89,361.89,361.09,361.3,4379.0,358.5083,358.5083,357.7158,357.9238,4379.0
2024-11-21 13:40:00,361.13,361.48,361.13,361.26,2549.0,357.7554,358.1021,357.7554,357.8842,2549.0
2024-11-21 13:45:00,361.25,361.7,361.25,361.42,6283.0,357.8743,358.3201,357.8743,358.0427,6283.0
2024-11-21 13:50:00,361.28,361.38,360.94,361.17,5974.0,357.904,358.0031,357.5672,357.795,5974.0
2024-11-21 13:55:00,361.36,361.91,361.33,361.76,7236.0,357.9833,358.5281,357.9535,358.3795,7236.0
2024-11-21 14:00:00,361.81,362.02,361.33,361.9,27190.0,358.429,358.6371,357.9535,358.5182,27190.0
2024-11-21 14:05:00,361.71,362.09,361.69,361.81,21945.0,358.33,358.7064,358.3102,358.429,21945.0
2024-11-21 14:10:00,361.71,362.18,361.65,362.15,4728.0,358.33,358.7956,358.2705,358.7659,4728.0
2024-11-21 14:15:00,362.0,362.21,361.49,361.49,7930.0,358.6173,358.8253,358.112,358.112,7930.0
2024-11-21 14:20:00,361.46,361.92,361.4,361.84,6144.0,358.0823,358.538,358.0229,358.4588,6144.0
2024-11-21 14:25:00,361.84,362.0,361.8,361.99,2565.0,358.4588,358.6173,358.4191,358.6074,2565.0
2024-11-21 14:30:00,362.05,362.05,361.27,361.42,4531.0,358.6668,358.6668,357.8941,358.0427,4531.0
2024-11-21 14:35:00,361.55,362.07,361.55,362.07,5062.0,358.1715,358.6866,358.1715,358.6866,5062.0
2024-11-21 14:40:00,362.08,362.08,361.85,361.89,2448.0,358.6965,358.6965,358.4687,358.5083,2448.0
2024-11-21 14:45:00,361.95,361.96,361.61,361.77,3220.0,358.5677,358.5776,358.2309,358.3894,3220.0
2024-11-21 14:50:00,361.78,362.06,361.75,361.99,4677.0,358.3993,358.6767,358.3696,358.6074,4677.0
2024-11-21 14:55:00,361.91,361.99,361.62,361.73,4923.0,358.5281,358.6074,358.2408,358.3498,4923.0
2024-11-21 15:00:00,361.65,361.91,361.65,361.84,4634.0,358.2705,358.5281,358.2705,358.4588,4634.0
2024-11-21 15:05:00,361.85,361.88,361.48,361.59,11060.0,358.4687,358.4984,358.1021,358.2111,11060.0
2024-11-21 15:10:00,361.5,361.61,361.33,361.43,5668.0,358.1219,358.2309,357.9535,358.0526,5668.0
2024-11-21 15:15:00,361.36,361.54,361.32,361.36,6116.0,357.9833,358.1616,357.9436,357.9833,6116.0
2024-11-21 15:20:00,361.41,361.48,361.16,361.41,7475.0,358.0328,358.1021,357.7851,358.0328,7475.0
2024-11-21 15:25:00,361.46,361.65,361.4,361.4,5777.0,358.0823,358.2705,358.0229,358.0229,5777.0
2024-11-21 15:30:00,361.37,361.66,361.26,361.64,5870.0,357.9932,358.2804,357.8842,358.2606,5870.0
2024-11-21 15:35:00,361.59,361.6,361.2,361.36,4799.0,358.2111,358.221,357.8247,357.9833,4799.0
2024-11-21 15:40:00,361.47,361.54,361.1,361.29,6870.0,358.0922,358.1616,357.7257,357.9139,6870.0
2024-11-21 15:45:00,361.22,361.26,360.94,360.96,9065.0,357.8446,357.8842,357.5672,357.587,9065.0
2024-11-21 15:50:00,360.86,361.0,360.41,360.5,20548.0,357.4879,357.6266,357.0421,357.1313,20548.0
2024-11-21 15:55:00,360.43,361.17,360.37,361.04,63251.0,357.0619,357.795,357.0025,357.6662,63251.0
2024-11-22 09:30:00,358.24,360.95,357.28,360.63,63180.0,354.8924,357.5771,353.9414,357.2601,63180.0
2024-11-22 09:35:00,360.29,362.34,360.29,362.12,16567.0,356.9232,358.9541,356.9232,358.7361,16567.0
2024-11-22 09:40:00,362.13,363.56,361.49,363.15,13059.0,358.7461,360.1627,358.112,359.7565,13059.0
2024-11-22 09:45:00,363.26,364.22,363.02,363.68,7710.0,359.8655,360.8165,359.6277,360.2816,7710.0
2024-11-22 09:50:00,363.7,364.64,363.41,364.18,13337.0,360.3014,361.2326,360.0141,360.7769,13337.0
2024-11-22 09:55:00,364.2,364.2,363.04,363.09,17983.0,360.7967,360.7967,359.6476,359.6971,17983.0
2024-11-22 10:00:00,363.39,363.85,363.0,363.38,7439.0,359.9943,360.45,359.6079,359.9844,7439.0
2024-11-22 10:05:00,363.18,363.4,362.49,362.83,12191.0,359.7862,360.0042,359.1027,359.4395,12191.0
2024-11-22 10:10:00,362.78,362.79,361.54,361.54,8802.0,359.39,359.3999,358.1616,358.1616,8802.0
2024-11-22 10:15:00,361.69,361.7,360.81,361.09,6201.0,358.3102,358.3201,357.4384,357.7158,6201.0
2024-11-22 10:20:00,361.09,361.09,360.62,360.94,7721.0,357.7158,357.7158,357.2502,357.5672,7721.0
2024-11-22 10:25:00,360.85,361.21,360.05,360.33,6870.0,357.478,357.8347,356.6855,356.9629,6870.0
2024-11-22 10:30:00,360.5,361.18,360.5,360.94,10231.0,357.1313,357.8049,357.1313,357.5672,10231.0
2024-11-22 10:35:00,360.85,361.12,360.44,360.5,16196.0,357.478,357.7455,357.0718,357.1313,16196.0
2024-11-22 10:40:00,360.65,360.65,360.19,360.41,6687.0,357.2799,357.2799,356.8242,357.0421,6687.0
2024-11-22 10:45:00,360.58,360.58,359.89,360.13,7302.0,357.2105,357.2105,356.527,356.7647,7302.0
2024-11-22 10:50:00,359.98,360.31,359.91,359.93,5051.0,356.6161,356.9431,356.5468,356.5666,5051.0
2024-11-22 10:55:00,360.08,360.69,359.93,360.68,8915.0,356.7152,357.3195,356.5666,357.3096,8915.0
2024-11-22 11:00:00,360.5,360.51,359.58,359.59,4518.0,357.1313,357.1412,356.2199,356.2298,4518.0
2024-11-22 11:05:00,359.67,360.03,359.39,359.82,9864.0,356.309,356.6657,356.0317,356.4576,9864.0
2024-11-22 11:10:00,359.82,359.82,359.06,359.07,8552.0,356.4576,356.4576,355.7047,355.7147,8552.0
2024-11-22 11:15:00,359.08,359.08,358.05,358.09,10890.0,355.7246,355.7246,354.7042,354.7438,10890.0
2024-11-22 11:20:00,358.26,358.84,358.02,358.79,7615.0,354.9122,355.4868,354.6745,355.4373,7615.0
2024-11-22 11:25:00,358.71,358.84,358.34,358.5,9876.0,355.358,355.4868,354.9915,355.15,9876.0
2024-11-22 11:30:00,358.38,359.12,358.21,359.12,13283.0,355.0311,355.7642,354.8627,355.7642,13283.0
2024-11-22 11:35:00,359.17,359.19,358.78,359.06,5519.0,355.8137,355.8335,355.4274,355.7047,5519.0
2024-11-22 11:40:00,359.21,359.55,358.73,359.39,8074.0,355.8533,356.1902,355.3778,356.0317,8074.0
2024-11-22 11:45:00,359.41,359.81,359.1,359.81,6838.0,356.0515,356.4477,355.7444,356.4477,6838.0
2024-11-22 11:50:00,359.81,359.91,359.56,359.77,4765.0,356.4477,356.5468,356.2001,356.4081,4765.0
2024-11-22 11:55:00,359.76,360.04,359.53,360.04,12810.0,356.3982,356.6756,356.1704,356.6756,12810.0
2024-11-22 12:00:00,360.04,360.13,359.58,360.09,6153.0,356.6756,356.7647,356.2199,356.7251,6153.0
2024-11-22 12:05:00,360.12,360.25,360.01,360.16,3985.0,356.7548,356.8836,356.6459,356.7945,3985.0
2024-11-22 12:10:00,360.07,360.41,359.97,360.26,5619.0,356.7053,357.0421,356.6062,356.8935,5619.0
2024-11-22 12:15:00,360.4,360.47,360.2,360.43,6453.0,357.0322,357.1016,356.8341,357.0619,6453.0
2024-11-22 12:20:00,360.38,360.74,360.38,360.65,5807.0,357.0124,357.369,357.0124,357.2799,5807.0
2024-11-22 12:25:00,360.65,360.8,360.54,360.69,5175.0,357.2799,357.4285,357.1709,357.3195,5175.0
2024-11-22 12:30:00,360.59,360.92,360.5,360.83,4964.0,357.2204,357.5474,357.1313,357.4582,4964.0
2024-11-22 12:35:00,360.86,360.89,360.67,360.69,2400.0,357.4879,357.5176,357.2997,357.3195,2400.0
2024-11-22 12:40:00,360.68,361.13,360.62,361.13,6497.0,357.3096,357.7554,357.2502,357.7554,6497.0
2024-11-22 12:45:00,361.16,361.32,361.12,361.23,2276.0,357.7851,357.9436,357.7455,357.8545,2276.0
2024-11-22 12:50:00,361.13,361.34,360.86,361.08,10357.0,357.7554,357.9634,357.4879,357.7059,10357.0
2024-11-22 12:55:00,360.88,361.18,360.88,360.95,2903.0,357.5077,357.8049,357.5077,357.5771,2903.0
2024-11-22 13:00:00,361.17,361.21,360.92,361.09,2509.0,357.795,357.8347,357.5474,357.7158,2509.0
2024-11-22 13:05:00,361.06,361.29,360.76,361.04,9749.0,357.6861,357.9139,357.3889,357.6662,9749.0
2024-11-22 13:10:00,360.9,361.07,360.62,360.62,4974.0,357.5275,357.696,357.2502,357.2502,4974.0
2024-11-22 13:15:00,360.83,361.22,360.82,361.07,9000.0,357.4582,357.8446,357.4483,357.696,9000.0
2024-11-22 13:20:00,361.04,361.04,360.72,360.94,4928.0,357.6662,357.6662,357.3492,357.5672,4928.0
2024-11-22 13:25:00,360.94,361.12,360.64,360.82,13849.0,357.5672,357.7455,357.27,357.4483,13849.0
2024-11-22 13:30:00,360.81,361.42,360.78,360.98,9413.0,357.4384,358.0427,357.4087,357.6068,9413.0
2024-11-22 13:35:00,360.99,361.07,360.78,360.98,4809.0,357.6167,357.696,357.4087,357.6068,4809.0
2024-11-22 13:40:00,360.85,361.05,360.78,360.93,2428.0,357.478,357.6761,357.4087,357.5573,2428.0
2024-11-22 13:45:00,360.82,361.13,360.81,361.01,3487.0,357.4483,357.7554,357.4384,357.6365,3487.0
2024-11-22 13:50:00,360.99,361.06,360.76,360.92,3929.0,357.6167,357.6861,357.3889,357.5474,3929.0
2024-11-22 13:55:00,360.92,361.15,360.76,361.07,6745.0,357.5474,357.7752,357.3889,357.696,6745.0
2024-11-22 14:00:00,361.2,361.2,360.51,360.6,10000.0,357.8247,357.8247,357.1412,357.2304,10000.0
2024-11-22 14:05:00,360.57,360.68,360.22,360.39,4423.0,357.2006,357.3096,356.8539,357.0223,4423.0
2024-11-22 14:10:00,360.22,360.22,359.68,359.98,5142.0,356.8539,356.8539,356.319,356.6161,5142.0
2024-11-22 14:15:00,360.0,360.12,359.81,360.03,4858.0,356.636,356.7548,356.4477,356.6657,4858.0
2024-11-22 14:20:00,360.15,360.31,359.97,360.31,6444.0,356.7846,356.9431,356.6062,356.9431,6444.0
2024-11-22 14:25:00,360.2,360.9,360.2,360.73,5284.0,356.8341,357.5275,356.8341,357.3591,5284.0
2024-11-22 14:30:00,360.77,360.82,360.54,360.73,4700.0,357.3988,357.4483,357.1709,357.3591,4700.0
2024-11-22 14:35:00,360.7,360.8,360.46,360.46,7108.0,357.3294,357.4285,357.0917,357.0917,7108.0
2024-11-22 14:40:00,360.42,360.42,359.94,359.94,5588.0,357.052,357.052,356.5765,356.5765,5588.0
2024-11-22 14:45:00,359.78,360.12,359.54,359.99,9209.0,356.418,356.7548,356.1803,356.6261,9209.0
2024-11-22 14:50:00,359.95,360.02,359.64,359.84,3938.0,356.5864,356.6558,356.2793,356.4775,3938.0
2024-11-22 14:55:00,359.88,359.88,359.46,359.48,7844.0,356.5171,356.5171,356.101,356.1208,7844.0
2024-11-22 15:00:00,359.47,359.47,358.53,358.71,6128.0,356.1109,356.1109,355.1797,355.358,6128.0
2024-11-22 15:05:00,358.69,358.96,358.68,358.69,6733.0,355.3382,355.6057,355.3283,355.3382,6733.0
2024-11-22 15:10:00,358.71,358.71,358.44,358.44,5237.0,355.358,355.358,355.0905,355.0905,5237.0
2024-11-22 15:15:00,358.52,359.03,358.51,359.03,6304.0,355.1698,355.675,355.1599,355.675,6304.0
2024-11-22 15:20:00,358.93,359.19,358.91,359.17,10210.0,355.576,355.8335,355.5561,355.8137,10210.0
2024-11-22 15:25:00,359.15,359.24,358.66,358.76,8026.0,355.7939,355.8831,355.3085,355.4075,8026.0
2024-11-22 15:30:00,358.77,359.19,358.76,359.09,6774.0,355.4175,355.8335,355.4075,355.7345,6774.0
2024-11-22 15:35:00,359.13,359.27,358.8,358.91,9538.0,355.7741,355.9128,355.4472,355.5561,9538.0
2024-11-22 15:40:00,358.94,359.06,358.79,358.82,8591.0,355.5859,355.7047,355.4373,355.467,8591.0
2024-11-22 15:45:00,358.81,359.0,358.65,358.65,8042.0,355.4571,355.6453,355.2986,355.2986,8042.0
2024-11-22 15:50:00,358.62,359.18,358.62,358.83,28962.0,355.2689,355.8236,355.2689,355.4769,28962.0
2024-11-22 15:55:00,358.85,359.05,358.34,358.57,97935.0,355.4967,355.6948,354.9915,355.2193,97935.0
2024-11-25 09:30:00,360.0,361.85,358.5,361.85,37543.0,356.636,358.4687,355.15,358.4687,37543.0
2024-11-25 09:35:00,361.5,361.84,360.1,361.17,25244.0,358.1219,358.4588,356.735,357.795,25244.0
2024-11-25 09:40:00,361.09,361.73,360.86,361.48,12332.0,357.7158,358.3498,357.4879,358.1021,12332.0
2024-11-25 09:45:00,361.54,362.38,361.44,361.93,9307.0,358.1616,358.9937,358.0625,358.5479,9307.0
2024-11-25 09:50:00,362.3,363.3,361.8,362.91,16784.0,358.9145,359.9051,358.4191,359.5188,16784.0
2024-11-25 09:55:00,362.95,363.28,361.95,363.06,23221.0,359.5584,359.8853,358.5677,359.6674,23221.0
2024-11-25 10:00:00,363.02,363.13,362.02,362.47,10710.0,359.6277,359.7367,358.6371,359.0829,10710.0
2024-11-25 10:05:00,362.5,363.5,362.49,363.25,14126.0,359.1126,360.1033,359.1027,359.8556,14126.0
2024-11-25 10:10:00,363.03,363.13,362.18,362.3,11251.0,359.6376,359.7367,358.7956,358.9145,11251.0
2024-11-25 10:15:00,362.3,362.64,362.05,362.37,7530.0,358.9145,359.2513,358.6668,358.9838,7530.0
2024-11-25 10:20:00,362.36,362.43,361.85,362.16,4317.0,358.9739,359.0433,358.4687,358.7758,4317.0
2024-11-25 10:25:00,362.24,362.8,362.24,362.79,9202.0,358.855,359.4098,358.855,359.3999,9202.0
2024-11-25 10:30:00,362.79,363.24,362.01,362.63,9318.0,359.3999,359.8457,358.6272,359.2414,9318.0
2024-11-25 10:35:00,362.38,362.88,361.92,362.8,9612.0,358.9937,359.489,358.538,359.4098,9612.0
2024-11-25 10:40:00,362.89,363.44,362.73,362.86,7827.0,359.499,360.0438,359.3404,359.4692,7827.0
2024-11-25 10:45:00,362.83,362.91,362.58,362.91,5571.0,359.4395,359.5188,359.1919,359.5188,5571.0
2024-11-25 10:50:00,362.9,362.94,362.56,362.62,4316.0,359.5089,359.5485,359.172,359.2315,4316.0
2024-11-25 10:55:00,362.63,363.5,362.63,363.5,11796.0,359.2414,360.1033,359.2414,360.1033,11796.0
2024-11-25 11:00:00,363.5,364.0,363.46,364.0,18692.0,360.1033,360.5986,360.0636,360.5986,18692.0
2024-11-25 11:05:00,364.0,364.15,363.4,363.62,8178.0,360.5986,360.7472,360.0042,360.2221,8178.0
2024-11-25 11:10:00,363.64,363.91,363.23,363.23,6814.0,360.2419,360.5094,359.8358,359.8358,6814.0
2024-11-25 11:15:00,363.15,363.31,362.85,363.16,6850.0,359.7565,359.915,359.4593,359.7664,6850.0
2024-11-25 11:20:00,363.34,363.39,362.72,362.85,5664.0,359.9447,359.9943,359.3305,359.4593,5664.0
2024-11-25 11:25:00,362.85,362.85,362.3,362.3,9882.0,359.4593,359.4593,358.9145,358.9145,9882.0
2024-11-25 11:30:00,362.38,362.92,362.19,362.92,11872.0,358.9937,359.5287,358.8055,359.5287,11872.0
2024-11-25 11:35:00,362.71,363.0,362.56,362.74,8762.0,359.3206,359.6079,359.172,359.3504,8762.0
2024-11-25 11:40:00,362.86,363.03,362.85,363.03,4232.0,359.4692,359.6376,359.4593,359.6376,4232.0
2024-11-25 11:45:00,362.89,363.0,362.77,362.87,4906.0,359.499,359.6079,359.3801,359.4791,4906.0
2024-11-25 11:50:00,362.87,363.3,362.87,363.17,11113.0,359.4791,359.9051,359.4791,359.7763,11113.0
2024-11-25 11:55:00,363.31,363.38,362.98,363.03,8144.0,359.915,359.9844,359.5881,359.6376,8144.0
2024-11-25 12:00:00,363.16,363.38,363.03,363.37,13809.0,359.7664,359.9844,359.6376,359.9745,13809.0
2024-11-25 12:05:00,363.47,363.9,363.38,363.86,5095.0,360.0735,360.4995,359.9844,360.4599,5095.0
2024-11-25 12:10:00,363.86,363.95,363.31,363.34,4605.0,360.4599,360.549,359.915,359.9447,4605.0
2024-11-25 12:15:00,363.33,363.39,363.04,363.25,3234.0,359.9348,359.9943,359.6476,359.8556,3234.0
2024-11-25 12:20:00,363.22,363.32,362.75,362.88,8718.0,359.8259,359.9249,359.3603,359.489,8718.0
2024-11-25 12:25:00,362.88,363.01,362.62,362.82,5396.0,359.489,359.6178,359.2315,359.4296,5396.0
2024-11-25 12:30:00,362.78,363.29,362.72,363.11,7738.0,359.39,359.8952,359.3305,359.7169,7738.0
2024-11-25 12:35:00,363.18,363.29,362.95,363.16,3151.0,359.7862,359.8952,359.5584,359.7664,3151.0
2024-11-25 12:40:00,363.14,363.24,362.71,362.77,6913.0,359.7466,359.8457,359.3206,359.3801,6913.0
2024-11-25 12:45:00,362.75,363.35,362.52,363.15,3473.0,359.3603,359.9547,359.1324,359.7565,3473.0
2024-11-25 12:50:00,363.21,363.51,363.2,363.43,2172.0,359.816,360.1132,359.8061,360.0339,2172.0
2024-11-25 12:55:00,363.29,363.46,363.13,363.46,2467.0,359.8952,360.0636,359.7367,360.0636,2467.0
2024-11-25 13:00:00,363.38,363.44,363.27,363.32,4558.0,359.9844,360.0438,359.8754,359.9249,4558.0
2024-11-25 13:05:00,363.36,363.55,363.25,363.49,4935.0,359.9646,360.1528,359.8556,360.0933,4935.0
2024-11-25 13:10:00,363.41,363.58,363.34,363.48,4967.0,360.0141,360.1825,359.9447,360.0834,4967.0
2024-11-25 13:15:00,363.37,363.4,362.98,362.98,2540.0,359.9745,360.0042,359.5881,359.5881,2540.0
2024-11-25 13:20:00,363.0,363.05,362.47,362.67,4928.0,359.6079,359.6575,359.0829,359.281,4928.0
2024-11-25 13:25:00,362.67,362.83,362.45,362.81,6015.0,359.281,359.4395,359.0631,359.4197,6015.0
2024-11-25 13:30:00,362.57,362.64,362.01,362.04,4775.0,359.1819,359.2513,358.6272,358.6569,4775.0
2024-11-25 13:35:00,362.05,362.62,361.79,362.33,7054.0,358.6668,359.2315,358.4092,358.9442,7054.0
2024-11-25 13:40:00,362.33,362.41,362.05,362.19,4343.0,358.9442,359.0234,358.6668,358.8055,4343.0
2024-11-25 13:45:00,362.37,362.53,362.18,362.45,5781.0,358.9838,359.1423,358.7956,359.0631,5781.0
2024-11-25 13:50:00,362.35,362.6,362.18,362.54,1249.0,358.964,359.2117,358.7956,359.1522,1249.0
2024-11-25 13:55:00,362.18,362.54,362.18,362.53,2907.0,358.7956,359.1522,358.7956,359.1423,2907.0
2024-11-25 14:00:00,362.38,362.53,362.21,362.3,7895.0,358.9937,359.1423,358.8253,358.9145,7895.0
2024-11-25 14:05:00,362.3,362.54,362.18,362.3,6796.0,358.9145,359.1522,358.7956,358.9145,6796.0
2024-11-25 14:10:00,362.38,362.54,362.13,362.36,5614.0,358.9937,359.1522,358.7461,358.9739,5614.0
2024-11-25 14:15:00,362.46,362.46,362.17,362.22,1339.0,359.073,359.073,358.7857,358.8352,1339.0
2024-11-25 14:20:00,362.29,362.45,361.81,361.88,5579.0,358.9046,359.0631,358.429,358.4984,5579.0
2024-11-25 14:25:00,362.01,362.01,361.36,361.42,4361.0,358.6272,358.6272,357.9833,358.0427,4361.0
2024-11-25 14:30:00,361.54,361.85,361.42,361.71,9068.0,358.1616,358.4687,358.0427,358.33,9068.0
2024-11-25 14:35:00,361.72,361.85,361.18,361.63,5612.0,358.3399,358.4687,357.8049,358.2507,5612.0
2024-11-25 14:40:00,361.57,361.61,361.26,361.56,2937.0,358.1913,358.2309,357.8842,358.1814,2937.0
2024-11-25 14:45:00,361.56,361.56,360.99,361.31,6910.0,358.1814,358.1814,357.6167,357.9337,6910.0
2024-11-25 14:50:00,361.1,361.4,360.92,360.92,5725.0,357.7257,358.0229,357.5474,357.5474,5725.0
2024-11-25 14:55:00,360.99,361.33,360.78,361.08,7373.0,357.6167,357.9535,357.4087,357.7059,7373.0
2024-11-25 15:00:00,361.1,361.25,360.78,361.01,3991.0,357.7257,357.8743,357.4087,357.6365,3991.0
2024-11-25 15:05:00,361.16,361.25,360.79,361.1,7718.0,357.7851,357.8743,357.4186,357.7257,7718.0
2024-11-25 15:10:00,361.15,361.2,360.89,360.96,7201.0,357.7752,357.8247,357.5176,357.587,7201.0
2024-11-25 15:15:00,360.79,361.13,360.79,360.85,4251.0,357.4186,357.7554,357.4186,357.478,4251.0
2024-11-25 15:20:00,360.94,361.14,360.83,361.01,6428.0,357.5672,357.7653,357.4582,357.6365,6428.0
2024-11-25 15:25:00,361.06,361.2,360.81,360.93,11653.0,357.6861,357.8247,357.4384,357.5573,11653.0
2024-11-25 15:30:00,360.87,361.01,360.55,360.63,6737.0,357.4978,357.6365,357.1808,357.2601,6737.0
2024-11-25 15:35:00,360.7,361.14,360.6,360.69,18798.0,357.3294,357.7653,357.2304,357.3195,18798.0
2024-11-25 15:40:00,360.69,360.95,360.52,360.61,8128.0,357.3195,357.5771,357.1511,357.2403,8128.0
2024-11-25 15:45:00,360.49,360.89,360.39,360.88,26381.0,357.1214,357.5176,357.0223,357.5077,26381.0
2024-11-25 15:50:00,361.0,361.9,360.81,361.05,51345.0,357.6266,358.5182,357.4384,357.6761,51345.0
2024-11-25 15:55:00,361.05,361.61,360.82,361.29,201826.0,357.6761,358.2309,357.4483,357.9139,201826.0
2024-11-26 09:30:00,361.99,363.06,360.95,363.06,56508.0,358.6074,359.6674,357.5771,359.6674,56508.0
2024-11-26 09:35:00,363.06,363.4,362.11,362.82,10716.0,359.6674,360.0042,358.7262,359.4296,10716.0
2024-11-26 09:40:00,362.83,362.83,361.9,362.06,5026.0,359.4395,359.4395,358.5182,358.6767,5026.0
2024-11-26 09:45:00,362.37,362.7,362.14,362.65,6047.0,358.9838,359.3107,358.756,359.2612,6047.0
2024-11-26 09:50:00,362.51,363.21,362.15,362.45,12700.0,359.1225,359.816,358.7659,359.0631,12700.0
2024-11-26 09:55:00,362.32,362.92,362.15,362.76,4681.0,358.9343,359.5287,358.7659,359.3702,4681.0
2024-11-26 10:00:00,362.59,362.65,361.29,361.42,15171.0,359.2018,359.2612,357.9139,358.0427,15171.0
2024-11-26 10:05:00,361.47,361.65,360.62,360.89,5429.0,358.0922,358.2705,357.2502,357.5176,5429.0
2024-11-26 10:10:00,360.86,361.52,360.62,361.52,15399.0,357.4879,358.1418,357.2502,358.1418,15399.0
2024-11-26 10:15:00,361.46,361.65,361.12,361.12,9665.0,358.0823,358.2705,357.7455,357.7455,9665.0
2024-11-26 10:20:00,361.48,361.66,360.75,361.08,5954.0,358.1021,358.2804,357.379,357.7059,5954.0
2024-11-26 10:25:00,361.02,361.64,360.97,361.56,8898.0,357.6464,358.2606,357.5969,358.1814,8898.0
2024-11-26 10:30:00,361.62,361.91,361.26,361.7,16524.0,358.2408,358.5281,357.8842,358.3201,16524.0
2024-11-26 10:35:00,361.61,361.74,361.07,361.07,6562.0,358.2309,358.3597,357.696,357.696,6562.0
2024-11-26 10:40:00,361.16,361.87,361.16,361.52,8315.0,357.7851,358.4885,357.7851,358.1418,8315.0
2024-11-26 10:45:00,361.51,361.69,361.2,361.47,4411.0,358.1318,358.3102,357.8247,358.0922,4411.0
2024-11-26 10:50:00,361.63,361.73,361.5,361.72,3259.0,358.2507,358.3498,358.1219,358.3399,3259.0
2024-11-26 10:55:00,361.61,361.78,361.4,361.51,7108.0,358.2309,358.3993,358.0229,358.1318,7108.0
2024-11-26 11:00:00,361.91,362.15,361.55,361.93,7112.0,358.5281,358.7659,358.1715,358.5479,7112.0
2024-11-26 11:05:00,361.93,361.93,361.52,361.69,5285.0,358.5479,358.5479,358.1418,358.3102,5285.0
2024-11-26 11:10:00,361.67,361.95,361.35,361.87,11579.0,358.2904,358.5677,357.9733,358.4885,11579.0
2024-11-26 11:15:00,361.88,362.08,361.52,361.94,7448.0,358.4984,358.6965,358.1418,358.5578,7448.0
2024-11-26 11:20:00,361.89,362.57,361.79,362.4,4722.0,358.5083,359.1819,358.4092,359.0135,4722.0
2024-11-26 11:25:00,362.29,362.66,362.24,362.53,4957.0,358.9046,359.2711,358.855,359.1423,4957.0
2024-11-26 11:30:00,362.54,363.3,362.51,363.0,13425.0,359.1522,359.9051,359.1225,359.6079,13425.0
2024-11-26 11:35:00,363.02,363.21,363.0,363.09,10649.0,359.6277,359.816,359.6079,359.6971,10649.0
2024-11-26 11:40:00,363.17,363.17,362.92,363.01,11327.0,359.7763,359.7763,359.5287,359.6178,11327.0
2024-11-26 11:45:00,362.95,363.09,362.74,363.0,16549.0,359.5584,359.6971,359.3504,359.6079,16549.0
2024-11-26 11:50:00,362.99,363.26,362.98,363.12,21755.0,359.598,359.8655,359.5881,359.7268,21755.0
2024-11-26 11:55:00,363.12,363.5,363.12,363.48,16932.0,359.7268,360.1033,359.7268,360.0834,16932.0
2024-11-26 12:00:00,363.49,363.64,363.21,363.35,9928.0,360.0933,360.2419,359.816,359.9547,9928.0
2024-11-26 12:05:00,363.29,364.3,363.27,363.96,10343.0,359.8952,360.8958,359.8754,360.559,10343.0
2024-11-26 12:10:00,364.17,364.26,363.9,363.97,10028.0,360.767,360.8562,360.4995,360.5689,10028.0
2024-11-26 12:15:00,363.97,364.03,363.31,363.38,11444.0,360.5689,360.6283,359.915,359.9844,11444.0
2024-11-26 12:20:00,363.41,364.4,363.28,364.11,40499.0,360.0141,360.9948,359.8853,360.7076,40499.0
2024-11-26 12:25:00,363.95,364.23,363.66,364.18,17901.0,360.549,360.8264,360.2618,360.7769,17901.0
2024-11-26 12:30:00,364.05,364.53,363.71,363.71,15795.0,360.6481,361.1236,360.3113,360.3113,15795.0
2024-11-26 12:35:00,363.7,363.94,363.47,363.94,7363.0,360.3014,360.5391,360.0735,360.5391,7363.0
2024-11-26 12:40:00,363.9,363.92,363.47,363.62,13168.0,360.4995,360.5193,360.0735,360.2221,13168.0
2024-11-26 12:45:00,363.47,363.59,363.2,363.4,12501.0,360.0735,360.1924,359.8061,360.0042,12501.0
2024-11-26 12:50:00,363.49,363.65,363.27,363.46,4947.0,360.0933,360.2519,359.8754,360.0636,4947.0
2024-11-26 12:55:00,363.51,363.51,363.18,363.43,5471.0,360.1132,360.1132,359.7862,360.0339,5471.0
2024-11-26 13:00:00,363.48,363.59,363.33,363.33,4451.0,360.0834,360.1924,359.9348,359.9348,4451.0
2024-11-26 13:05:00,363.33,363.54,363.33,363.4,5072.0,359.9348,360.1429,359.9348,360.0042,5072.0
2024-11-26 13:10:00,363.51,363.58,363.25,363.47,8885.0,360.1132,360.1825,359.8556,360.0735,8885.0
2024-11-26 13:15:00,363.47,363.57,363.27,363.27,7070.0,360.0735,360.1726,359.8754,359.8754,7070.0
2024-11-26 13:20:00,363.27,363.35,363.16,363.21,3869.0,359.8754,359.9547,359.7664,359.816,3869.0
2024-11-26 13:25:00,363.27,363.28,362.97,363.04,6871.0,359.8754,359.8853,359.5782,359.6476,6871.0
2024-11-26 13:30:00,363.04,363.44,362.97,363.41,15331.0,359.6476,360.0438,359.5782,360.0141,15331.0
2024-11-26 13:35:00,363.4,363.4,363.18,363.22,5965.0,360.0042,360.0042,359.7862,359.8259,5965.0
2024-11-26 13:40:00,363.21,363.29,363.16,363.21,6396.0,359.816,359.8952,359.7664,359.816,6396.0
2024-11-26 13:45:00,363.16,363.32,363.11,363.3,8076.0,359.7664,359.9249,359.7169,359.9051,8076.0
2024-11-26 13:50:00,363.24,363.42,363.24,363.31,5087.0,359.8457,360.024,359.8457,359.915,5087.0
2024-11-26 13:55:00,363.3,363.4,362.99,363.01,12556.0,359.9051,360.0042,359.598,359.6178,12556.0
2024-11-26 14:00:00,363.01,363.47,362.97,363.33,10704.0,359.6178,360.0735,359.5782,359.9348,10704.0
2024-11-26 14:05:00,363.35,363.98,363.27,363.89,17796.0,359.9547,360.5788,359.8754,360.4896,17796.0
2024-11-26 14:10:00,363.8,363.85,363.26,363.34,5093.0,360.4005,360.45,359.8655,359.9447,5093.0
2024-11-26 14:15:00,363.63,363.63,363.07,363.11,6889.0,360.232,360.232,359.6773,359.7169,6889.0
2024-11-26 14:20:00,363.09,363.4,363.09,363.26,6927.0,359.6971,360.0042,359.6971,359.8655,6927.0
2024-11-26 14:25:00,363.26,363.6,363.07,363.6,13660.0,359.8655,360.2023,359.6773,360.2023,13660.0
2024-11-26 14:30:00,363.41,363.51,363.23,363.33,6587.0,360.0141,360.1132,359.8358,359.9348,6587.0
2024-11-26 14:35:00,363.25,363.6,363.15,363.52,7124.0,359.8556,360.2023,359.7565,360.1231,7124.0
2024-11-26 14:40:00,363.37,363.65,363.3,363.51,4510.0,359.9745,360.2519,359.9051,360.1132,4510.0
2024-11-26 14:45:00,363.5,363.54,363.0,363.15,20345.0,360.1033,360.1429,359.6079,359.7565,20345.0
2024-11-26 14:50:00,363.16,363.17,362.78,362.86,6520.0,359.7664,359.7763,359.39,359.4692,6520.0
2024-11-26 14:55:00,362.94,363.02,362.82,362.86,17309.0,359.5485,359.6277,359.4296,359.4692,17309.0
2024-11-26 15:00:00,362.86,363.04,362.71,363.01,14999.0,359.4692,359.6476,359.3206,359.6178,14999.0
2024-11-26 15:05:00,363.0,363.04,362.73,362.93,13334.0,359.6079,359.6476,359.3404,359.5386,13334.0
2024-11-26 15:10:00,362.91,363.03,362.77,362.9,11545.0,359.5188,359.6376,359.3801,359.5089,11545.0
2024-11-26 15:15:00,362.9,363.03,362.66,362.9,31248.0,359.5089,359.6376,359.2711,359.5089,31248.0
2024-11-26 15:20:00,362.95,362.95,362.73,362.81,13012.0,359.5584,359.5584,359.3404,359.4197,13012.0
2024-11-26 15:25:00,362.83,363.15,362.78,362.94,20048.0,359.4395,359.7565,359.39,359.5485,20048.0
2024-11-26 15:30:00,362.94,362.95,362.63,362.68,13898.0,359.5485,359.5584,359.2414,359.2909,13898.0
2024-11-26 15:35:00,362.68,362.85,362.51,362.66,36467.0,359.2909,359.4593,359.1225,359.2711,36467.0
2024-11-26 15:40:00,362.71,362.88,362.63,362.87,17706.0,359.3206,359.489,359.2414,359.4791,17706.0
2024-11-26 15:45:00,362.88,363.27,362.82,363.23,27452.0,359.489,359.8754,359.4296,359.8358,27452.0
2024-11-26 15:50:00,363.15,363.26,362.71,363.09,57262.0,359.7565,359.8655,359.3206,359.6971,57262.0
2024-11-26 15:55:00,362.98,363.36,362.96,363.15,151800.0,359.5881,359.9646,359.5683,359.7565,151800.0
2024-11-27 09:30:00,364.08,364.92,363.25,363.69,35063.0,360.6778,361.51,359.8556,360.2915,35063.0
2024-11-27 09:35:00,363.51,364.15,362.59,363.88,21349.0,360.1132,360.7472,359.2018,360.4797,21349.0
2024-11-27 09:40:00,363.91,364.95,363.87,364.26,18486.0,360.5094,361.5397,360.4698,360.8562,18486.0
2024-11-27 09:45:00,364.01,364.72,363.51,364.08,14773.0,360.6085,361.3119,360.1132,360.6778,14773.0
2024-11-27 09:50:00,363.9,364.88,363.54,364.39,15337.0,360.4995,361.4704,360.1429,360.9849,15337.0
2024-11-27 09:55:00,364.48,364.6,364.22,364.29,5011.0,361.0741,361.193,360.8165,360.8859,5011.0
2024-11-27 10:00:00,364.42,364.96,364.13,364.13,11554.0,361.0147,361.5496,360.7274,360.7274,11554.0
2024-11-27 10:05:00,364.18,364.71,363.82,364.71,10366.0,360.7769,361.3019,360.4203,361.3019,10366.0
2024-11-27 10:10:00,364.65,365.32,364.29,364.89,14264.0,361.2425,361.9062,360.8859,361.4803,14264.0
2024-11-27 10:15:00,364.94,365.67,364.89,365.48,15042.0,361.5298,362.253,361.4803,362.0648,15042.0
2024-11-27 10:20:00,365.59,365.67,364.85,365.13,12302.0,362.1737,362.253,361.4406,361.718,12302.0
2024-11-27 10:25:00,365.13,365.52,364.48,364.48,14581.0,361.718,362.1044,361.0741,361.0741,14581.0
2024-11-27 10:30:00,364.68,364.98,364.55,364.85,9059.0,361.2722,361.5694,361.1434,361.4406,9059.0
2024-11-27 10:35:00,364.87,365.07,364.46,364.67,18141.0,361.4605,361.6586,361.0543,361.2623,18141.0
2024-11-27 10:40:00,364.68,365.07,364.43,364.47,16622.0,361.2722,361.6586,361.0246,361.0642,16622.0
2024-11-27 10:45:00,364.55,364.67,363.0,363.39,13883.0,361.1434,361.2623,359.6079,359.9943,13883.0
2024-11-27 10:50:00,363.68,363.86,363.4,363.52,15058.0,360.2816,360.4599,360.0042,360.1231,15058.0
2024-11-27 10:55:00,363.47,363.61,362.81,363.04,8038.0,360.0735,360.2122,359.4197,359.6476,8038.0
2024-11-27 11:00:00,362.87,363.13,362.41,362.55,20088.0,359.4791,359.7367,359.0234,359.1621,20088.0
2024-11-27 11:05:00,362.57,362.93,362.48,362.69,13596.0,359.1819,359.5386,359.0928,359.3008,13596.0
2024-11-27 11:10:00,362.45,362.49,361.73,361.9,14919.0,359.0631,359.1027,358.3498,358.5182,14919.0
2024-11-27 11:15:00,361.9,363.02,361.89,362.85,16374.0,358.5182,359.6277,358.5083,359.4593,16374.0
2024-11-27 11:20:00,362.87,362.98,362.5,362.74,5285.0,359.4791,359.5881,359.1126,359.3504,5285.0
2024-11-27 11:25:00,362.63,362.64,361.83,361.96,18960.0,359.2414,359.2513,358.4489,358.5776,18960.0
2024-11-27 11:30:00,361.93,361.93,361.54,361.61,9591.0,358.5479,358.5479,358.1616,358.2309,9591.0
2024-11-27 11:35:00,361.71,362.4,361.7,362.3,18421.0,358.33,359.0135,358.3201,358.9145,18421.0
2024-11-27 11:40:00,362.3,362.45,362.0,362.35,12084.0,358.9145,359.0631,358.6173,358.964,12084.0
2024-11-27 11:45:00,362.36,362.43,362.21,362.36,7061.0,358.9739,359.0433,358.8253,358.9739,7061.0
2024-11-27 11:50:00,362.42,362.78,362.24,362.37,12045.0,359.0333,359.39,358.855,358.9838,12045.0
2024-11-27 11:55:00,362.43,362.43,362.3,362.34,4300.0,359.0433,359.0433,358.9145,358.9541,4300.0
2024-11-27 12:00:00,362.32,362.89,362.32,362.43,8515.0,358.9343,359.499,358.9343,359.0433,8515.0
2024-11-27 12:05:00,362.55,362.55,362.27,362.38,6612.0,359.1621,359.1621,358.8847,358.9937,6612.0
2024-11-27 12:10:00,362.37,362.66,362.32,362.53,4778.0,358.9838,359.2711,358.9343,359.1423,4778.0
2024-11-27 12:15:00,362.57,362.57,362.28,362.41,5181.0,359.1819,359.1819,358.8947,359.0234,5181.0
2024-11-27 12:20:00,362.38,362.42,362.03,362.1,6267.0,358.9937,359.0333,358.647,358.7163,6267.0
2024-11-27 12:25:00,362.1,362.34,362.03,362.05,11006.0,358.7163,358.9541,358.647,358.6668,11006.0
2024-11-27 12:30:00,362.06,362.16,361.83,361.96,6419.0,358.6767,358.7758,358.4489,358.5776,6419.0
2024-11-27 12:35:00,361.82,362.0,361.26,361.58,10463.0,358.439,358.6173,357.8842,358.2012,10463.0
2024-11-27 12:40:00,361.67,361.73,361.47,361.59,2779.0,358.2904,358.3498,358.0922,358.2111,2779.0
2024-11-27 12:45:00,361.55,361.67,361.35,361.47,13484.0,358.1715,358.2904,357.9733,358.0922,13484.0
2024-11-27 12:50:00,361.64,362.04,361.58,361.93,15707.0,358.2606,358.6569,358.2012,358.5479,15707.0
2024-11-27 12:55:00,361.94,362.02,361.69,361.9,3484.0,358.5578,358.6371,358.3102,358.5182,3484.0
2024-11-27 13:00:00,361.82,361.89,361.11,361.21,7260.0,358.439,358.5083,357.7356,357.8347,7260.0
2024-11-27 13:05:00,361.29,361.31,361.1,361.23,4024.0,357.9139,357.9337,357.7257,357.8545,4024.0
2024-11-27 13:10:00,361.23,361.55,361.21,361.54,6064.0,357.8545,358.1715,357.8347,358.1616,6064.0
2024-11-27 13:15:00,361.48,361.48,361.31,361.31,3929.0,358.1021,358.1021,357.9337,357.9337,3929.0
2024-11-27 13:20:00,361.33,361.33,360.93,361.06,4932.0,357.9535,357.9535,357.5573,357.6861,4932.0
2024-11-27 13:25:00,361.06,361.22,360.9,361.0,6794.0,357.6861,357.8446,357.5275,357.6266,6794.0
2024-11-27 13:30:00,361.0,361.59,360.98,361.5,9349.0,357.6266,358.2111,357.6068,358.1219,9349.0
2024-11-27 13:35:00,361.51,361.57,361.0,361.1,7090.0,358.1318,358.1913,357.6266,357.7257,7090.0
2024-11-27 13:40:00,361.0,361.21,361.0,361.08,3977.0,357.6266,357.8347,357.6266,357.7059,3977.0
2024-11-27 13:45:00,361.08,361.1,360.88,361.09,9741.0,357.7059,357.7257,357.5077,357.7158,9741.0
2024-11-27 13:50:00,361.0,361.43,360.89,361.22,8520.0,357.6266,358.0526,357.5176,357.8446,8520.0
2024-11-27 13:55:00,361.08,361.22,360.94,360.94,4382.0,357.7059,357.8446,357.5672,357.5672,4382.0
2024-11-27 14:00:00,361.01,361.29,360.95,361.29,10504.0,357.6365,357.9139,357.5771,357.9139,10504.0
2024-11-27 14:05:00,361.26,361.41,361.22,361.4,4004.0,357.8842,358.0328,357.8446,358.0229,4004.0
2024-11-27 14:10:00,361.38,361.43,361.28,361.43,5708.0,358.0031,358.0526,357.904,358.0526,5708.0
2024-11-27 14:15:00,361.38,361.39,361.07,361.22,4393.0,358.0031,358.013,357.696,357.8446,4393.0
2024-11-27 14:20:00,361.17,361.44,361.03,361.44,11267.0,357.795,358.0625,357.6563,358.0625,11267.0
2024-11-27 14:25:00,361.5,361.84,361.39,361.61,5681.0,358.1219,358.4588,358.013,358.2309,5681.0
2024-11-27 14:30:00,361.5,361.71,361.47,361.54,3427.0,358.1219,358.33,358.0922,358.1616,3427.0
2024-11-27 14:35:00,361.56,361.56,361.16,361.29,3985.0,358.1814,358.1814,357.7851,357.9139,3985.0
2024-11-27 14:40:00,361.24,361.59,361.24,361.59,6221.0,357.8644,358.2111,357.8644,358.2111,6221.0
2024-11-27 14:45:00,361.58,361.64,361.52,361.6,3718.0,358.2012,358.2606,358.1418,358.221,3718.0
2024-11-27 14:50:00,361.6,361.67,361.5,361.58,6267.0,358.221,358.2904,358.1219,358.2012,6267.0
2024-11-27 14:55:00,361.58,361.58,361.41,361.58,7607.0,358.2012,358.2012,358.0328,358.2012,7607.0
2024-11-27 15:00:00,361.56,361.58,361.41,361.49,7476.0,358.1814,358.2012,358.0328,358.112,7476.0
2024-11-27 15:05:00,361.51,361.64,361.43,361.63,7496.0,358.1318,358.2606,358.0526,358.2507,7496.0
2024-11-27 15:10:00,361.6,361.7,361.09,361.16,7698.0,358.221,358.3201,357.7158,357.7851,7698.0
2024-11-27 15:15:00,361.03,361.19,361.02,361.13,5968.0,357.6563,357.8148,357.6464,357.7554,5968.0
2024-11-27 15:20:00,361.14,361.19,360.96,361.11,5750.0,357.7653,357.8148,357.587,357.7356,5750.0
2024-11-27 15:25:00,361.11,361.19,361.06,361.16,7084.0,357.7356,357.8148,357.6861,357.7851,7084.0
2024-11-27 15:30:00,361.18,361.19,361.0,361.1,5407.0,357.8049,357.8148,357.6266,357.7257,5407.0
2024-11-27 15:35:00,361.02,361.6,361.0,361.39,11596.0,357.6464,358.221,357.6266,358.013,11596.0
2024-11-27 15:40:00,361.36,361.39,360.88,361.19,10413.0,357.9833,358.013,357.5077,357.8148,10413.0
2024-11-27 15:45:00,361.22,361.81,361.22,361.81,10425.0,357.8446,358.429,357.8446,358.429,10425.0
2024-11-27 15:50:00,361.69,362.42,361.69,362.23,24376.0,358.3102,359.0333,358.3102,358.8451,24376.0
2024-11-27 15:55:00,362.16,362.39,361.89,362.09,75853.0,358.7758,359.0036,358.5083,358.7064,75853.0
2024-11-29 09:30:00,360.15,362.96,360.0,362.73,67915.0,356.7846,359.5683,356.636,359.3404,67915.0
2024-11-29 09:35:00,362.95,363.87,362.49,363.68,15580.0,359.5584,360.4698,359.1027,360.2816,15580.0
2024-11-29 09:40:00,363.74,364.91,363.64,364.42,31682.0,360.341,361.5001,360.2419,361.0147,31682.0
2024-11-29 09:45:00,364.35,364.9,364.05,364.65,23592.0,360.9453,361.4902,360.6481,361.2425,23592.0
2024-11-29 09:50:00,364.61,364.7,364.3,364.48,4396.0,361.2029,361.292,360.8958,361.0741,4396.0
2024-11-29 09:55:00,364.32,364.32,363.05,363.17,18481.0,360.9156,360.9156,359.6575,359.7763,18481.0
2024-11-29 10:00:00,363.18,363.72,362.86,363.72,14151.0,359.7862,360.3212,359.4692,360.3212,14151.0
2024-11-29 10:05:00,363.82,363.93,363.11,363.3,14582.0,360.4203,360.5292,359.7169,359.9051,14582.0
2024-11-29 10:10:00,363.4,363.5,362.92,362.92,6704.0,360.0042,360.1033,359.5287,359.5287,6704.0
2024-11-29 10:15:00,362.92,363.64,362.92,363.11,15254.0,359.5287,360.2419,359.5287,359.7169,15254.0
2024-11-29 10:20:00,363.04,363.51,363.04,363.4,4367.0,359.6476,360.1132,359.6476,360.0042,4367.0
2024-11-29 10:25:00,363.31,363.57,363.31,363.5,7166.0,359.915,360.1726,359.915,360.1033,7166.0
2024-11-29 10:30:00,363.58,363.86,363.15,363.32,8435.0,360.1825,360.4599,359.7565,359.9249,8435.0
2024-11-29 10:35:00,363.32,363.6,363.11,363.51,7595.0,359.9249,360.2023,359.7169,360.1132,7595.0
2024-11-29 10:40:00,363.63,363.89,363.46,363.71,8376.0,360.232,360.4896,360.0636,360.3113,8376.0
2024-11-29 10:45:00,363.53,364.06,363.53,363.96,6958.0,360.133,360.658,360.133,360.559,6958.0
2024-11-29 10:50:00,364.02,364.15,363.4,363.59,6261.0,360.6184,360.7472,360.0042,360.1924,6261.0
2024-11-29 10:55:00,363.59,364.04,363.59,363.75,4626.0,360.1924,360.6382,360.1924,360.3509,4626.0
2024-11-29 11:00:00,363.74,364.48,363.71,364.02,17846.0,360.341,361.0741,360.3113,360.6184,17846.0
2024-11-29 11:05:00,363.93,364.18,363.9,364.07,2232.0,360.5292,360.7769,360.4995,360.6679,2232.0
2024-11-29 11:10:00,364.11,364.49,363.79,363.79,11052.0,360.7076,361.084,360.3905,360.3905,11052.0
2024-11-29 11:15:00,364.1,364.6,364.03,364.49,13011.0,360.6976,361.193,360.6283,361.084,13011.0
2024-11-29 11:20:00,364.41,364.69,364.3,364.68,11266.0,361.0048,361.2821,360.8958,361.2722,11266.0
2024-11-29 11:25:00,364.77,364.79,364.42,364.42,12761.0,361.3614,361.3812,361.0147,361.0147,12761.0
2024-11-29 11:30:00,364.52,364.66,364.21,364.35,8318.0,361.1137,361.2524,360.8066,360.9453,8318.0
2024-11-29 11:35:00,364.34,364.46,364.06,364.06,3595.0,360.9354,361.0543,360.658,360.658,3595.0
2024-11-29 11:40:00,364.21,364.44,364.06,364.44,7004.0,360.8066,361.0345,360.658,361.0345,7004.0
2024-11-29 11:45:00,364.41,365.0,364.16,364.93,29388.0,361.0048,361.5892,360.7571,361.5199,29388.0
2024-11-29 11:50:00,364.82,365.0,364.48,364.61,8741.0,361.4109,361.5892,361.0741,361.2029,8741.0
2024-11-29 11:55:00,364.55,364.63,364.14,364.31,4260.0,361.1434,361.2227,360.7373,360.9057,4260.0
2024-11-29 12:00:00,364.3,364.44,364.13,364.44,7300.0,360.8958,361.0345,360.7274,361.0345,7300.0
2024-11-29 12:05:00,364.33,364.69,364.33,364.56,5381.0,360.9255,361.2821,360.9255,361.1533,5381.0
2024-11-29 12:10:00,364.57,364.67,364.34,364.41,5239.0,361.1633,361.2623,360.9354,361.0048,5239.0
2024-11-29 12:15:00,364.46,364.8,364.37,364.42,7945.0,361.0543,361.3911,360.9651,361.0147,7945.0
2024-11-29 12:20:00,364.48,364.49,364.24,364.48,7918.0,361.0741,361.084,360.8363,361.0741,7918.0
2024-11-29 12:25:00,364.24,364.53,364.13,364.24,6987.0,360.8363,361.1236,360.7274,360.8363,6987.0
2024-11-29 12:30:00,364.21,364.36,364.0,364.28,7326.0,360.8066,360.9552,360.5986,360.876,7326.0
2024-11-29 12:35:00,364.3,364.57,364.22,364.32,9590.0,360.8958,361.1633,360.8165,360.9156,9590.0
2024-11-29 12:40:00,364.32,364.32,363.81,363.83,10322.0,360.9156,360.9156,360.4104,360.4302,10322.0
2024-11-29 12:45:00,363.86,363.95,362.76,363.0,10775.0,360.4599,360.549,359.3702,359.6079,10775.0
2024-11-29 12:50:00,363.02,363.28,362.78,363.1,19801.0,359.6277,359.8853,359.39,359.707,19801.0
2024-11-29 12:55:00,363.22,363.46,362.37,362.38,69561.0,359.8259,360.0636,358.9838,358.9937,69561.0
2024-12-02 09:30:00,362.77,363.36,362.23,362.29,37066.0,359.3801,359.9646,358.8451,358.9046,37066.0
2024-12-02 09:35:00,361.73,361.87,358.94,359.94,12940.0,358.3498,358.4885,355.5859,356.5765,12940.0
2024-12-02 09:40:00,359.19,360.18,358.76,359.9,14648.0,355.8335,356.8143,355.4075,356.5369,14648.0
2024-12-02 09:45:00,360.02,360.32,359.32,359.5,6400.0,356.6558,356.953,355.9623,356.1406,6400.0
2024-12-02 09:50:00,359.2,359.78,358.36,359.2,10043.0,355.8434,356.418,355.0113,355.8434,10043.0
2024-12-02 09:55:00,358.99,359.56,358.63,359.15,9908.0,355.6354,356.2001,355.2788,355.7939,9908.0
2024-12-02 10:00:00,359.12,359.41,358.61,358.67,8845.0,355.7642,356.0515,355.2589,355.3184,8845.0
2024-12-02 10:05:00,358.37,358.76,357.87,358.13,16370.0,355.0212,355.4075,354.5259,354.7834,16370.0
2024-12-02 10:10:00,358.13,359.16,357.87,358.3,17170.0,354.7834,355.8038,354.5259,354.9518,17170.0
2024-12-02 10:15:00,358.5,358.5,357.79,357.97,10234.0,355.15,355.15,354.4466,354.6249,10234.0
2024-12-02 10:20:00,357.76,357.82,357.03,357.1,9938.0,354.4169,354.4763,353.6937,353.7631,9938.0
2024-12-02 10:25:00,357.41,357.68,357.21,357.41,5042.0,354.0702,354.3376,353.872,354.0702,5042.0
2024-12-02 10:30:00,357.47,358.0,356.96,357.93,13563.0,354.1296,354.6546,353.6244,354.5853,13563.0
2024-12-02 10:35:00,357.78,358.24,357.75,357.92,5021.0,354.4367,354.8924,354.407,354.5754,5021.0
2024-12-02 10:40:00,357.89,357.95,357.34,357.56,10267.0,354.5457,354.6051,354.0008,354.2188,10267.0
2024-12-02 10:45:00,357.6,358.06,357.35,357.93,9287.0,354.2584,354.7141,354.0107,354.5853,9287.0
2024-12-02 10:50:00,358.02,358.03,357.71,357.87,2957.0,354.6745,354.6844,354.3674,354.5259,2957.0
2024-12-02 10:55:00,357.77,358.53,357.69,358.52,8105.0,354.4268,355.1797,354.3475,355.1698,8105.0
2024-12-02 11:00:00,358.41,358.41,357.7,357.71,8152.0,355.0608,355.0608,354.3575,354.3674,8152.0
2024-12-02 11:05:00,357.85,358.14,357.51,357.59,8578.0,354.5061,354.7933,354.1692,354.2485,8578.0
2024-12-02 11:10:00,357.9,358.19,357.9,358.19,5546.0,354.5556,354.8429,354.5556,354.8429,5546.0
2024-12-02 11:15:00,358.27,359.29,358.27,358.85,16330.0,354.9221,355.9326,354.9221,355.4967,16330.0
2024-12-02 11:20:00,359.01,359.02,358.6,358.75,10029.0,355.6552,355.6651,355.249,355.3976,10029.0
2024-12-02 11:25:00,358.89,359.43,358.71,359.33,10328.0,355.5363,356.0713,355.358,355.9722,10328.0
2024-12-02 11:30:00,359.4,359.52,359.27,359.36,5130.0,356.0416,356.1604,355.9128,356.0019,5130.0
2024-12-02 11:35:00,359.47,359.9,359.17,359.77,8268.0,356.1109,356.5369,355.8137,356.4081,8268.0
2024-12-02 11:40:00,359.77,360.13,359.65,359.96,8566.0,356.4081,356.7647,356.2892,356.5963,8566.0
2024-12-02 11:45:00,359.89,360.16,359.64,359.88,14944.0,356.527,356.7945,356.2793,356.5171,14944.0
2024-12-02 11:50:00,359.98,360.38,359.42,359.49,14849.0,356.6161,357.0124,356.0614,356.1307,14849.0
2024-12-02 11:55:00,359.51,359.64,358.81,359.17,18803.0,356.1505,356.2793,355.4571,355.8137,18803.0
2024-12-02 12:00:00,359.25,359.62,359.15,359.38,15496.0,355.893,356.2595,355.7939,356.0218,15496.0
2024-12-02 12:05:00,359.46,359.46,358.68,358.69,10581.0,356.101,356.101,355.3283,355.3382,10581.0
2024-12-02 12:10:00,358.66,358.76,358.31,358.56,6600.0,355.3085,355.4075,354.9618,355.2094,6600.0
2024-12-02 12:15:00,358.71,358.71,358.08,358.08,6006.0,355.358,355.358,354.7339,354.7339,6006.0
2024-12-02 12:20:00,358.01,358.44,358.01,358.1,5571.0,354.6646,355.0905,354.6646,354.7537,5571.0
2024-12-02 12:25:00,358.33,358.51,358.15,358.38,7839.0,354.9816,355.1599,354.8032,355.0311,7839.0
2024-12-02 12:30:00,358.26,358.38,357.98,358.19,11208.0,354.9122,355.0311,354.6348,354.8429,11208.0
2024-12-02 12:35:00,358.11,358.61,357.93,358.19,26394.0,354.7636,355.2589,354.5853,354.8429,26394.0
2024-12-02 12:40:00,358.17,358.18,357.83,358.0,15712.0,354.8231,354.833,354.4862,354.6546,15712.0
2024-12-02 12:45:00,357.99,358.15,357.76,357.94,6545.0,354.6447,354.8032,354.4169,354.5952,6545.0
2024-12-02 12:50:00,358.0,358.23,357.82,358.18,8269.0,354.6546,354.8825,354.4763,354.833,8269.0
2024-12-02 12:55:00,358.29,358.4,358.02,358.18,4584.0,354.9419,355.0509,354.6745,354.833,4584.0
2024-12-02 13:00:00,358.22,358.53,358.02,358.46,16327.0,354.8726,355.1797,354.6745,355.1104,16327.0
2024-12-02 13:05:00,358.28,358.31,357.86,358.22,7753.0,354.932,354.9618,354.516,354.8726,7753.0
2024-12-02 13:10:00,358.32,358.51,358.32,358.37,6148.0,354.9717,355.1599,354.9717,355.0212,6148.0
2024-12-02 13:15:00,358.36,358.51,358.15,358.15,4152.0,355.0113,355.1599,354.8032,354.8032,4152.0
2024-12-02 13:20:00,358.21,358.83,358.17,358.8,7088.0,354.8627,355.4769,354.8231,355.4472,7088.0
2024-12-02 13:25:00,358.75,359.21,358.65,358.91,6673.0,355.3976,355.8533,355.2986,355.5561,6673.0
2024-12-02 13:30:00,358.92,359.05,358.74,359.05,2200.0,355.5661,355.6948,355.3877,355.6948,2200.0
2024-12-02 13:35:00,359.03,359.38,358.88,359.23,6858.0,355.675,356.0218,355.5264,355.8732,6858.0
2024-12-02 13:40:00,359.32,359.4,359.27,359.28,5241.0,355.9623,356.0416,355.9128,355.9227,5241.0
2024-12-02 13:45:00,359.28,359.33,358.95,358.95,4015.0,355.9227,355.9722,355.5958,355.5958,4015.0
2024-12-02 13:50:00,359.01,359.06,358.78,359.0,5075.0,355.6552,355.7047,355.4274,355.6453,5075.0
2024-12-02 13:55:00,359.09,359.25,358.97,359.22,5472.0,355.7345,355.893,355.6156,355.8632,5472.0
2024-12-02 14:00:00,359.16,359.16,358.93,359.15,5638.0,355.8038,355.8038,355.576,355.7939,5638.0
2024-12-02 14:05:00,359.0,359.24,359.0,359.08,5407.0,355.6453,355.8831,355.6453,355.7246,5407.0
2024-12-02 14:10:00,359.12,359.12,358.81,358.81,4476.0,355.7642,355.7642,355.4571,355.4571,4476.0
2024-12-02 14:15:00,358.94,358.94,358.67,358.68,1703.0,355.5859,355.5859,355.3184,355.3283,1703.0
2024-12-02 14:20:00,358.53,358.8,358.52,358.8,2121.0,355.1797,355.4472,355.1698,355.4472,2121.0
2024-12-02 14:25:00,358.73,358.73,358.61,358.73,3904.0,355.3778,355.3778,355.2589,355.3778,3904.0
2024-12-02 14:30:00,358.75,359.01,358.67,358.81,4999.0,355.3976,355.6552,355.3184,355.4571,4999.0
2024-12-02 14:35:00,358.85,359.37,358.85,359.37,3932.0,355.4967,356.0118,355.4967,356.0118,3932.0
2024-12-02 14:40:00,359.36,359.45,359.1,359.33,6542.0,356.0019,356.0911,355.7444,355.9722,6542.0
2024-12-02 14:45:00,359.39,359.63,359.13,359.63,9030.0,356.0317,356.2694,355.7741,356.2694,9030.0
2024-12-02 14:50:00,359.71,359.88,359.63,359.8,1908.0,356.3487,356.5171,356.2694,356.4378,1908.0
2024-12-02 14:55:00,359.82,359.97,359.71,359.84,4765.0,356.4576,356.6062,356.3487,356.4775,4765.0
2024-12-02 15:00:00,359.77,359.97,359.69,359.84,4875.0,356.4081,356.6062,356.3289,356.4775,4875.0
2024-12-02 15:05:00,359.86,359.97,359.54,359.63,6897.0,356.4973,356.6062,356.1803,356.2694,6897.0
2024-12-02 15:10:00,359.83,359.98,359.66,359.67,11146.0,356.4675,356.6161,356.2991,356.309,11146.0
2024-12-02 15:15:00,359.74,360.19,359.74,360.05,19044.0,356.3784,356.8242,356.3784,356.6855,19044.0
2024-12-02 15:20:00,359.93,360.51,359.92,360.05,10551.0,356.5666,357.1412,356.5567,356.6855,10551.0
2024-12-02 15:25:00,360.16,360.55,360.13,360.52,9490.0,356.7945,357.1808,356.7647,357.1511,9490.0
2024-12-02 15:30:00,360.41,360.52,360.15,360.39,8006.0,357.0421,357.1511,356.7846,357.0223,8006.0
2024-12-02 15:35:00,360.32,360.82,360.26,360.76,11438.0,356.953,357.4483,356.8935,357.3889,11438.0
2024-12-02 15:40:00,360.74,360.75,360.09,360.49,15131.0,357.369,357.379,356.7251,357.1214,15131.0
2024-12-02 15:45:00,360.41,360.54,360.12,360.47,18062.0,357.0421,357.1709,356.7548,357.1016,18062.0
2024-12-02 15:50:00,360.41,361.47,360.32,361.38,24162.0,357.0421,358.0922,356.953,358.0031,24162.0
2024-12-02 15:55:00,361.37,361.48,360.9,361.35,91083.0,357.9932,358.1021,357.5275,357.9733,91083.0
2024-12-03 09:30:00,348.8,354.34,346.62,351.27,203224.0,345.5406,351.0289,343.381,347.9875,203224.0
2024-12-03 09:35:00,351.63,351.88,350.0,350.31,69979.0,348.3442,348.5918,346.7294,347.0365,69979.0
2024-12-03 09:40:00,350.6,351.64,349.25,350.29,83503.0,347.3238,348.3541,345.9864,347.0167,83503.0
2024-12-03 09:45:00,350.0,350.75,348.88,349.44,51792.0,346.7294,347.4724,345.6199,346.1746,51792.0
2024-12-03 09:50:00,349.24,349.53,348.0,349.1,25813.0,345.9765,346.2638,344.7481,345.8378,25813.0
2024-12-03 09:55:00,349.11,350.14,348.69,350.14,29968.0,345.8477,346.8681,345.4316,346.8681,29968.0
2024-12-03 10:00:00,349.92,351.29,349.81,350.73,65043.0,346.6502,348.0074,346.5412,347.4526,65043.0
2024-12-03 10:05:00,350.56,350.64,349.75,350.22,11246.0,347.2842,347.3634,346.4817,346.9473,11246.0
2024-12-03 10:10:00,350.05,350.05,348.66,348.66,20027.0,346.7789,346.7789,345.4019,345.4019,20027.0
2024-12-03 10:15:00,348.83,349.5,348.29,349.35,45610.0,345.5703,346.2341,345.0354,346.0855,45610.0
2024-12-03 10:20:00,349.5,349.67,349.3,349.45,5490.0,346.2341,346.4025,346.0359,346.1845,5490.0
2024-12-03 10:25:00,349.61,350.12,349.13,350.01,20232.0,346.343,346.8483,345.8675,346.7393,20232.0
2024-12-03 10:30:00,350.0,350.06,349.31,349.4,8892.0,346.7294,346.7888,346.0459,346.135,8892.0
2024-12-03 10:35:00,349.46,349.75,349.32,349.58,8589.0,346.1945,346.4817,346.0558,346.3133,8589.0
2024-12-03 10:40:00,349.69,349.87,349.32,349.64,6228.0,346.4223,346.6006,346.0558,346.3728,6228.0
2024-12-03 10:45:00,349.56,349.83,349.56,349.76,5823.0,346.2935,346.561,346.2935,346.4916,5823.0
2024-12-03 10:50:00,349.78,349.79,349.09,349.41,9357.0,346.5115,346.5214,345.8279,346.1449,9357.0
2024-12-03 10:55:00,349.44,349.52,349.3,349.51,4893.0,346.1746,346.2539,346.0359,346.244,4893.0
2024-12-03 11:00:00,349.49,349.69,349.33,349.5,10170.0,346.2242,346.4223,346.0657,346.2341,10170.0
2024-12-03 11:05:00,349.6,349.62,349.29,349.3,13396.0,346.3331,346.353,346.026,346.0359,13396.0
2024-12-03 11:10:00,349.38,349.41,348.97,349.38,12429.0,346.1152,346.1449,345.709,346.1152,12429.0
2024-12-03 11:15:00,349.39,349.66,349.06,349.42,8188.0,346.1251,346.3926,345.7982,346.1548,8188.0
2024-12-03 11:20:00,349.5,349.54,349.02,349.07,8350.0,346.2341,346.2737,345.7586,345.8081,8350.0
2024-12-03 11:25:00,349.01,349.55,348.87,349.3,8176.0,345.7487,346.2836,345.61,346.0359,8176.0
2024-12-03 11:30:00,349.28,349.28,348.59,348.59,8565.0,346.0161,346.0161,345.3326,345.3326,8565.0
2024-12-03 11:35:00,348.62,348.62,348.04,348.07,9394.0,345.3623,345.3623,344.7877,344.8174,9394.0
2024-12-03 11:40:00,348.01,348.23,347.81,347.94,12823.0,344.758,344.9759,344.5599,344.6887,12823.0
2024-12-03 11:45:00,348.02,348.74,347.94,348.74,8125.0,344.7679,345.4812,344.6887,345.4812,8125.0
2024-12-03 11:50:00,348.75,348.96,348.69,348.96,6215.0,345.4911,345.6991,345.4316,345.6991,6215.0
2024-12-03 11:55:00,348.96,349.06,348.6,348.79,8012.0,345.6991,345.7982,345.3425,345.5307,8012.0
2024-12-03 12:00:00,348.79,349.17,348.79,348.96,7549.0,345.5307,345.9072,345.5307,345.6991,7549.0
2024-12-03 12:05:00,348.96,349.01,348.77,348.92,5183.0,345.6991,345.7487,345.5109,345.6595,5183.0
2024-12-03 12:10:00,348.94,350.0,348.83,349.8,29699.0,345.6793,346.7294,345.5703,346.5313,29699.0
2024-12-03 12:15:00,349.81,350.77,349.62,350.31,27801.0,346.5412,347.4922,346.353,347.0365,27801.0
2024-12-03 12:20:00,350.31,350.57,350.25,350.25,7497.0,347.0365,347.2941,346.9771,346.9771,7497.0
2024-12-03 12:25:00,350.3,350.48,350.04,350.38,4722.0,347.0266,347.2049,346.769,347.1059,4722.0
2024-12-03 12:30:00,350.48,350.8,350.19,350.68,22218.0,347.2049,347.5219,346.9176,347.4031,22218.0
2024-12-03 12:35:00,350.77,350.87,350.12,350.21,11550.0,347.4922,347.5913,346.8483,346.9374,11550.0
2024-12-03 12:40:00,350.12,350.12,349.59,349.88,5079.0,346.8483,346.8483,346.3232,346.6105,5079.0
2024-12-03 12:45:00,349.96,350.17,349.93,350.06,5719.0,346.6898,346.8978,346.6601,346.7888,5719.0
2024-12-03 12:50:00,350.06,350.4,349.99,350.24,3770.0,346.7888,347.1257,346.7195,346.9672,3770.0
2024-12-03 12:55:00,350.22,350.34,350.02,350.1,5488.0,346.9473,347.0662,346.7492,346.8285,5488.0
2024-12-03 13:00:00,350.1,350.11,349.84,349.89,5826.0,346.8285,346.8384,346.5709,346.6204,5826.0
2024-12-03 13:05:00,349.92,350.21,349.77,350.07,5663.0,346.6502,346.9374,346.5016,346.7988,5663.0
2024-12-03 13:10:00,350.15,350.2,349.86,349.92,3607.0,346.878,346.9275,346.5907,346.6502,3607.0
2024-12-03 13:15:00,349.94,349.94,349.69,349.78,11577.0,346.67,346.67,346.4223,346.5115,11577.0
2024-12-03 13:20:00,349.82,349.85,349.6,349.68,5659.0,346.5511,346.5808,346.3331,346.4124,5659.0
2024-12-03 13:25:00,349.78,349.92,349.57,349.89,13072.0,346.5115,346.6502,346.3034,346.6204,13072.0
2024-12-03 13:30:00,350.0,350.03,349.76,349.85,18677.0,346.7294,346.7591,346.4916,346.5808,18677.0
2024-12-03 13:35:00,349.74,349.86,349.45,349.57,4430.0,346.4718,346.5907,346.1845,346.3034,4430.0
2024-12-03 13:40:00,349.49,349.64,349.38,349.38,3486.0,346.2242,346.3728,346.1152,346.1152,3486.0
2024-12-03 13:45:00,349.54,349.57,349.38,349.56,2570.0,346.2737,346.3034,346.1152,346.2935,2570.0
2024-12-03 13:50:00,349.56,349.85,349.55,349.59,17181.0,346.2935,346.5808,346.2836,346.3232,17181.0
2024-12-03 13:55:00,349.67,349.67,349.32,349.6,5328.0,346.4025,346.4025,346.0558,346.3331,5328.0
2024-12-03 14:00:00,349.59,349.6,349.0,349.33,11703.0,346.3232,346.3331,345.7387,346.0657,11703.0
2024-12-03 14:05:00,349.3,349.62,349.22,349.5,8789.0,346.0359,346.353,345.9567,346.2341,8789.0
2024-12-03 14:10:00,349.51,349.64,349.44,349.63,4741.0,346.244,346.3728,346.1746,346.3629,4741.0
2024-12-03 14:15:00,349.54,349.61,349.46,349.51,12424.0,346.2737,346.343,346.1945,346.244,12424.0
2024-12-03 14:20:00,349.5,349.75,349.48,349.56,4772.0,346.2341,346.4817,346.2143,346.2935,4772.0
2024-12-03 14:25:00,349.63,349.77,349.53,349.69,7890.0,346.3629,346.5016,346.2638,346.4223,7890.0
2024-12-03 14:30:00,349.72,349.99,349.66,349.87,7106.0,346.452,346.7195,346.3926,346.6006,7106.0
2024-12-03 14:35:00,349.88,349.96,349.76,349.87,2494.0,346.6105,346.6898,346.4916,346.6006,2494.0
2024-12-03 14:40:00,349.8,349.98,349.75,349.77,9451.0,346.5313,346.7096,346.4817,346.5016,9451.0
2024-12-03 14:45:00,349.78,350.03,349.77,350.0,7009.0,346.5115,346.7591,346.5016,346.7294,7009.0
2024-12-03 14:50:00,350.01,350.15,349.88,349.99,9836.0,346.7393,346.878,346.6105,346.7195,9836.0
2024-12-03 14:55:00,350.05,350.06,349.95,349.95,4431.0,346.7789,346.7888,346.6799,346.6799,4431.0
2024-12-03 15:00:00,349.94,350.0,349.84,349.96,10620.0,346.67,346.7294,346.5709,346.6898,10620.0
2024-12-03 15:05:00,349.96,350.05,349.77,350.05,7657.0,346.6898,346.7789,346.5016,346.7789,7657.0
2024-12-03 15:10:00,350.08,350.09,349.88,349.93,6839.0,346.8087,346.8186,346.6105,346.6601,6839.0
2024-12-03 15:15:00,349.94,350.24,349.73,350.14,10507.0,346.67,346.9672,346.4619,346.8681,10507.0
2024-12-03 15:20:00,350.14,350.77,350.14,350.66,6162.0,346.8681,347.4922,346.8681,347.3832,6162.0
2024-12-03 15:25:00,350.7,350.85,350.59,350.85,6670.0,347.4229,347.5715,347.3139,347.5715,6670.0
2024-12-03 15:30:00,350.88,351.31,350.86,351.22,12556.0,347.6012,348.0272,347.5814,347.938,12556.0
2024-12-03 15:35:00,351.21,351.3,350.95,350.95,8832.0,347.9281,348.0173,347.6705,347.6705,8832.0
2024-12-03 15:40:00,350.94,351.25,350.93,351.02,13457.0,347.6606,347.9677,347.6507,347.7399,13457.0
2024-12-03 15:45:00,351.02,352.17,351.0,352.0,35945.0,347.7399,348.8791,347.7201,348.7107,35945.0
2024-12-03 15:50:00,352.0,353.12,351.68,353.06,34950.0,348.7107,349.8203,348.3937,349.7608,34950.0
2024-12-03 15:55:00,353.06,353.12,352.34,352.52,126405.0,349.7608,349.8203,349.0475,349.2259,126405.0
2024-12-04 09:30:00,353.67,356.0,353.57,354.33,58516.0,350.3651,352.6733,350.266,351.0189,58516.0
2024-12-04 09:35:00,354.35,354.35,353.1,354.11,5895.0,351.0388,351.0388,349.8004,350.801,5895.0
2024-12-04 09:40:00,354.11,355.37,354.01,354.86,19694.0,350.801,352.0492,350.7019,351.544,19694.0
2024-12-04 09:45:00,354.75,356.23,354.73,355.87,14620.0,351.435,352.9012,351.4152,352.5446,14620.0
2024-12-04 09:50:00,355.91,357.24,355.83,356.98,11442.0,352.5842,353.9018,352.5049,353.6442,11442.0
2024-12-04 09:55:00,357.22,357.49,356.26,356.62,12605.0,353.8819,354.1494,352.9309,353.2875,12605.0
2024-12-04 10:00:00,356.38,356.7,355.89,355.98,9581.0,353.0498,353.3668,352.5644,352.6535,9581.0
2024-12-04 10:05:00,355.88,356.94,355.55,356.67,20262.0,352.5545,353.6046,352.2275,353.3371,20262.0
2024-12-04 10:10:00,356.5,356.76,356.09,356.15,12968.0,353.1687,353.4262,352.7625,352.8219,12968.0
2024-12-04 10:15:00,356.01,356.76,355.86,356.46,20131.0,352.6832,353.4262,352.5346,353.129,20131.0
2024-12-04 10:20:00,356.46,356.58,356.1,356.49,11794.0,353.129,353.2479,352.7724,353.1588,11794.0
2024-12-04 10:25:00,356.53,357.0,356.43,357.0,13102.0,353.1984,353.664,353.0993,353.664,13102.0
2024-12-04 10:30:00,356.99,357.65,356.92,357.65,13679.0,353.6541,354.3079,353.5847,354.3079,13679.0
2024-12-04 10:35:00,357.56,358.0,357.46,357.89,16514.0,354.2188,354.6546,354.1197,354.5457,16514.0
2024-12-04 10:40:00,358.07,358.21,357.75,358.19,12063.0,354.724,354.8627,354.407,354.8429,12063.0
2024-12-04 10:45:00,358.06,358.55,357.82,358.28,32862.0,354.7141,355.1995,354.4763,354.932,32862.0
2024-12-04 10:50:00,358.22,358.88,358.21,358.34,17313.0,354.8726,355.5264,354.8627,354.9915,17313.0
2024-12-04 10:55:00,358.34,358.8,358.26,358.79,8479.0,354.9915,355.4472,354.9122,355.4373,8479.0
2024-12-04 11:00:00,358.8,359.21,358.37,359.21,19376.0,355.4472,355.8533,355.0212,355.8533,19376.0
2024-12-04 11:05:00,359.24,359.24,358.53,359.0,10557.0,355.8831,355.8831,355.1797,355.6453,10557.0
2024-12-04 11:10:00,358.86,359.49,358.86,359.49,8375.0,355.5066,356.1307,355.5066,356.1307,8375.0
2024-12-04 11:15:00,359.48,360.0,359.48,359.83,19071.0,356.1208,356.636,356.1208,356.4675,19071.0
2024-12-04 11:20:00,359.85,361.13,359.82,361.11,31542.0,356.4874,357.7554,356.4576,357.7356,31542.0
2024-12-04 11:25:00,361.04,361.1,360.62,360.65,16047.0,357.6662,357.7257,357.2502,357.2799,16047.0
2024-12-04 11:30:00,360.65,361.53,360.65,361.49,20842.0,357.2799,358.1517,357.2799,358.112,20842.0
2024-12-04 11:35:00,361.41,361.97,361.38,361.97,16361.0,358.0328,358.5876,358.0031,358.5876,16361.0
2024-12-04 11:40:00,361.87,361.88,361.5,361.68,12686.0,358.4885,358.4984,358.1219,358.3003,12686.0
2024-12-04 11:45:00,361.62,362.09,361.51,362.09,10686.0,358.2408,358.7064,358.1318,358.7064,10686.0
2024-12-04 11:50:00,362.0,362.11,361.39,361.57,14709.0,358.6173,358.7262,358.013,358.1913,14709.0
2024-12-04 11:55:00,361.56,361.57,361.01,361.28,6659.0,358.1814,358.1913,357.6365,357.904,6659.0
2024-12-04 12:00:00,361.18,361.32,360.72,360.74,9982.0,357.8049,357.9436,357.3492,357.369,9982.0
2024-12-04 12:05:00,360.69,360.82,360.41,360.82,13342.0,357.3195,357.4483,357.0421,357.4483,13342.0
2024-12-04 12:10:00,360.86,361.19,360.69,360.76,7732.0,357.4879,357.8148,357.3195,357.3889,7732.0
2024-12-04 12:15:00,360.62,360.85,360.05,360.08,11572.0,357.2502,357.478,356.6855,356.7152,11572.0
2024-12-04 12:20:00,360.24,360.71,360.23,360.49,8985.0,356.8737,357.3393,356.8638,357.1214,8985.0
2024-12-04 12:25:00,360.49,360.51,359.94,360.37,8751.0,357.1214,357.1412,356.5765,357.0025,8751.0
2024-12-04 12:30:00,360.19,360.57,360.17,360.57,6451.0,356.8242,357.2006,356.8044,357.2006,6451.0
2024-12-04 12:35:00,360.61,360.75,360.33,360.33,5418.0,357.2403,357.379,356.9629,356.9629,5418.0
2024-12-04 12:40:00,360.35,360.58,359.9,360.58,4378.0,356.9827,357.2105,356.5369,357.2105,4378.0
2024-12-04 12:45:00,360.62,361.09,360.42,360.82,17664.0,357.2502,357.7158,357.052,357.4483,17664.0
2024-12-04 12:50:00,360.86,360.86,360.22,360.31,9179.0,357.4879,357.4879,356.8539,356.9431,9179.0
2024-12-04 12:55:00,360.22,360.31,360.09,360.3,4509.0,356.8539,356.9431,356.7251,356.9332,4509.0
2024-12-04 13:00:00,360.15,360.3,360.02,360.04,6664.0,356.7846,356.9332,356.6558,356.6756,6664.0
2024-12-04 13:05:00,360.09,360.84,359.83,360.61,10259.0,356.7251,357.4681,356.4675,357.2403,10259.0
2024-12-04 13:10:00,360.7,360.86,360.55,360.61,6492.0,357.3294,357.4879,357.1808,357.2403,6492.0
2024-12-04 13:15:00,360.71,361.07,360.62,360.82,8177.0,357.3393,357.696,357.2502,357.4483,8177.0
2024-12-04 13:20:00,360.82,361.01,360.65,360.84,8907.0,357.4483,357.6365,357.2799,357.4681,8907.0
2024-12-04 13:25:00,360.74,361.03,360.73,360.76,7516.0,357.369,357.6563,357.3591,357.3889,7516.0
2024-12-04 13:30:00,360.76,360.96,360.6,360.83,9136.0,357.3889,357.587,357.2304,357.4582,9136.0
2024-12-04 13:35:00,360.83,361.06,360.75,360.95,5565.0,357.4582,357.6861,357.379,357.5771,5565.0
2024-12-04 13:40:00,360.94,361.18,360.7,361.18,9200.0,357.5672,357.8049,357.3294,357.8049,9200.0
2024-12-04 13:45:00,361.27,361.3,360.9,361.05,3767.0,357.8941,357.9238,357.5275,357.6761,3767.0
2024-12-04 13:50:00,361.06,361.39,361.06,361.39,5155.0,357.6861,358.013,357.6861,358.013,5155.0
2024-12-04 13:55:00,361.35,361.5,360.98,361.15,9925.0,357.9733,358.1219,357.6068,357.7752,9925.0
2024-12-04 14:00:00,361.15,361.15,360.69,361.12,18370.0,357.7752,357.7752,357.3195,357.7455,18370.0
2024-12-04 14:05:00,361.11,361.12,360.89,361.01,3098.0,357.7356,357.7455,357.5176,357.6365,3098.0
2024-12-04 14:10:00,360.95,361.01,360.62,360.62,5252.0,357.5771,357.6365,357.2502,357.2502,5252.0
2024-12-04 14:15:00,360.62,361.07,360.6,360.96,6535.0,357.2502,357.696,357.2304,357.587,6535.0
2024-12-04 14:20:00,361.0,361.35,360.87,361.29,12701.0,357.6266,357.9733,357.4978,357.9139,12701.0
2024-12-04 14:25:00,361.32,361.42,361.1,361.23,6257.0,357.9436,358.0427,357.7257,357.8545,6257.0
2024-12-04 14:30:00,361.1,361.28,360.92,361.13,6181.0,357.7257,357.904,357.5474,357.7554,6181.0
2024-12-04 14:35:00,361.22,361.22,360.81,360.94,3059.0,357.8446,357.8446,357.4384,357.5672,3059.0
2024-12-04 14:40:00,361.06,361.17,360.95,361.09,3318.0,357.6861,357.795,357.5771,357.7158,3318.0
2024-12-04 14:45:00,360.99,360.99,360.41,360.46,8714.0,357.6167,357.6167,357.0421,357.0917,8714.0
2024-12-04 14:50:00,360.41,360.49,360.2,360.27,4441.0,357.0421,357.1214,356.8341,356.9034,4441.0
2024-12-04 14:55:00,360.27,360.33,360.07,360.24,3873.0,356.9034,356.9629,356.7053,356.8737,3873.0
2024-12-04 15:00:00,360.19,360.49,360.03,360.37,11162.0,356.8242,357.1214,356.6657,357.0025,11162.0
2024-12-04 15:05:00,360.36,360.46,360.08,360.09,9597.0,356.9926,357.0917,356.7152,356.7251,9597.0
2024-12-04 15:10:00,360.2,360.37,360.13,360.14,5060.0,356.8341,357.0025,356.7647,356.7747,5060.0
2024-12-04 15:15:00,360.22,360.22,360.02,360.02,5038.0,356.8539,356.8539,356.6558,356.6558,5038.0
2024-12-04 15:20:00,360.03,360.13,359.88,359.88,8248.0,356.6657,356.7647,356.5171,356.5171,8248.0
2024-12-04 15:25:00,359.91,360.02,359.76,359.77,6781.0,356.5468,356.6558,356.3982,356.4081,6781.0
2024-12-04 15:30:00,359.76,360.11,359.58,360.09,10379.0,356.3982,356.7449,356.2199,356.7251,10379.0
2024-12-04 15:35:00,360.09,360.13,359.94,360.04,9671.0,356.7251,356.7647,356.5765,356.6756,9671.0
2024-12-04 15:40:00,360.07,360.07,359.83,359.86,7185.0,356.7053,356.7053,356.4675,356.4973,7185.0
2024-12-04 15:45:00,359.92,360.57,359.82,360.36,14011.0,356.5567,357.2006,356.4576,356.9926,14011.0
2024-12-04 15:50:00,360.46,360.6,359.89,359.9,25064.0,357.0917,357.2304,356.527,356.5369,25064.0
2024-12-04 15:55:00,359.91,360.04,359.53,360.0,96134.0,356.5468,356.6756,356.1704,356.636,96134.0
2024-12-05 09:30:00,356.07,358.45,354.89,358.03,77654.0,352.7427,355.1004,351.5737,354.6844,77654.0
2024-12-05 09:35:00,358.36,358.45,356.71,357.64,33404.0,355.0113,355.1004,353.3767,354.298,33404.0
2024-12-05 09:40:00,357.84,357.84,356.21,356.56,16510.0,354.4961,354.4961,352.8814,353.2281,16510.0
2024-12-05 09:45:00,356.5,357.11,356.16,356.88,9958.0,353.1687,353.773,352.8318,353.5451,9958.0
2024-12-05 09:50:00,356.68,357.36,356.68,357.29,5836.0,353.347,354.0206,353.347,353.9513,5836.0
2024-12-05 09:55:00,357.33,357.79,356.97,357.61,12168.0,353.9909,354.4466,353.6343,354.2683,12168.0
2024-12-05 10:00:00,357.71,357.73,357.19,357.37,14756.0,354.3674,354.3872,353.8522,354.0305,14756.0
2024-12-05 10:05:00,357.62,357.65,356.79,356.88,7697.0,354.2782,354.3079,353.456,353.5451,7697.0
2024-12-05 10:10:00,356.93,357.48,356.9,357.39,7439.0,353.5946,354.1395,353.5649,354.0503,7439.0
2024-12-05 10:15:00,357.36,357.6,356.9,357.56,8333.0,354.0206,354.2584,353.5649,354.2188,8333.0
2024-12-05 10:20:00,357.66,357.66,356.93,356.97,9982.0,354.3178,354.3178,353.5946,353.6343,9982.0
2024-12-05 10:25:00,357.0,357.29,356.9,357.23,16157.0,353.664,353.9513,353.5649,353.8918,16157.0
2024-12-05 10:30:00,356.93,357.75,356.92,357.65,9620.0,353.5946,354.407,353.5847,354.3079,9620.0
2024-12-05 10:35:00,357.66,357.71,356.71,356.84,20457.0,354.3178,354.3674,353.3767,353.5055,20457.0
2024-12-05 10:40:00,356.95,356.95,356.02,356.17,49363.0,353.6145,353.6145,352.6932,352.8417,49363.0
2024-12-05 10:45:00,356.0,356.46,356.0,356.24,8171.0,352.6733,353.129,352.6733,352.9111,8171.0
2024-12-05 10:50:00,356.22,356.45,355.97,355.97,8319.0,352.8913,353.1191,352.6436,352.6436,8319.0
2024-12-05 10:55:00,355.97,356.08,355.83,355.93,17004.0,352.6436,352.7526,352.5049,352.604,17004.0
2024-12-05 11:00:00,355.93,356.5,355.85,356.43,9291.0,352.604,353.1687,352.5247,353.0993,9291.0
2024-12-05 11:05:00,356.3,356.5,355.95,356.13,10087.0,352.9705,353.1687,352.6238,352.8021,10087.0
2024-12-05 11:10:00,356.09,356.14,355.76,355.88,12557.0,352.7625,352.812,352.4356,352.5545,12557.0
2024-12-05 11:15:00,355.88,356.04,355.82,355.95,5922.0,352.5545,352.713,352.495,352.6238,5922.0
2024-12-05 11:20:00,355.9,356.33,355.89,356.28,9290.0,352.5743,353.0003,352.5644,352.9507,9290.0
2024-12-05 11:25:00,356.15,356.69,356.05,356.43,7521.0,352.8219,353.3569,352.7229,353.0993,7521.0
2024-12-05 11:30:00,356.48,356.48,355.97,356.11,13425.0,353.1489,353.1489,352.6436,352.7823,13425.0
2024-12-05 11:35:00,356.08,356.26,355.85,356.21,6457.0,352.7526,352.9309,352.5247,352.8814,6457.0
2024-12-05 11:40:00,356.12,356.62,355.98,356.36,6708.0,352.7922,353.2875,352.6535,353.03,6708.0
2024-12-05 11:45:00,356.43,356.53,356.12,356.12,2709.0,353.0993,353.1984,352.7922,352.7922,2709.0
2024-12-05 11:50:00,356.17,356.17,355.83,355.86,3687.0,352.8417,352.8417,352.5049,352.5346,3687.0
2024-12-05 11:55:00,355.85,356.08,355.84,355.93,4300.0,352.5247,352.7526,352.5148,352.604,4300.0
2024-12-05 12:00:00,355.93,356.26,355.93,356.26,7444.0,352.604,352.9309,352.604,352.9309,7444.0
2024-12-05 12:05:00,356.19,356.45,356.06,356.37,13166.0,352.8616,353.1191,352.7328,353.0399,13166.0
2024-12-05 12:10:00,356.26,356.35,356.1,356.26,9945.0,352.9309,353.0201,352.7724,352.9309,9945.0
2024-12-05 12:15:00,356.29,356.32,356.11,356.22,3176.0,352.9606,352.9903,352.7823,352.8913,3176.0
2024-12-05 12:20:00,356.27,356.28,356.08,356.12,2473.0,352.9408,352.9507,352.7526,352.7922,2473.0
2024-12-05 12:25:00,356.12,356.35,356.12,356.35,4594.0,352.7922,353.0201,352.7922,353.0201,4594.0
2024-12-05 12:30:00,356.27,356.69,356.13,356.69,7676.0,352.9408,353.3569,352.8021,353.3569,7676.0
2024-12-05 12:35:00,356.66,356.66,356.4,356.66,3757.0,353.3272,353.3272,353.0696,353.3272,3757.0
2024-12-05 12:40:00,356.78,356.96,356.63,356.96,4943.0,353.446,353.6244,353.2975,353.6244,4943.0
2024-12-05 12:45:00,356.88,357.18,356.88,357.05,6853.0,353.5451,353.8423,353.5451,353.7135,6853.0
2024-12-05 12:50:00,357.09,357.53,357.0,357.44,3044.0,353.7532,354.189,353.664,354.0999,3044.0
2024-12-05 12:55:00,357.37,357.93,357.28,357.85,6151.0,354.0305,354.5853,353.9414,354.5061,6151.0
2024-12-05 13:00:00,357.85,357.93,357.67,357.86,10300.0,354.5061,354.5853,354.3277,354.516,10300.0
2024-12-05 13:05:00,357.93,358.17,357.87,358.02,3585.0,354.5853,354.8231,354.5259,354.6745,3585.0
2024-12-05 13:10:00,357.97,358.17,357.88,358.08,3450.0,354.6249,354.8231,354.5358,354.7339,3450.0
2024-12-05 13:15:00,358.08,358.48,357.97,358.15,10326.0,354.7339,355.1302,354.6249,354.8032,10326.0
2024-12-05 13:20:00,358.24,358.44,358.06,358.08,5007.0,354.8924,355.0905,354.7141,354.7339,5007.0
2024-12-05 13:25:00,357.95,358.41,357.94,358.33,5541.0,354.6051,355.0608,354.5952,354.9816,5541.0
2024-12-05 13:30:00,358.06,358.46,357.99,358.33,3721.0,354.7141,355.1104,354.6447,354.9816,3721.0
2024-12-05 13:35:00,358.28,358.38,358.21,358.35,2177.0,354.932,355.0311,354.8627,355.0014,2177.0
2024-12-05 13:40:00,358.42,358.55,358.33,358.38,5537.0,355.0707,355.1995,354.9816,355.0311,5537.0
2024-12-05 13:45:00,358.35,358.55,358.31,358.49,3191.0,355.0014,355.1995,354.9618,355.1401,3191.0
2024-12-05 13:50:00,358.61,358.82,358.56,358.77,2950.0,355.2589,355.467,355.2094,355.4175,2950.0
2024-12-05 13:55:00,358.72,358.72,358.5,358.71,3521.0,355.3679,355.3679,355.15,355.358,3521.0
2024-12-05 14:00:00,358.62,358.67,358.47,358.66,3486.0,355.2689,355.3184,355.1203,355.3085,3486.0
2024-12-05 14:05:00,358.59,358.9,358.59,358.87,4688.0,355.2391,355.5462,355.2391,355.5165,4688.0
2024-12-05 14:10:00,358.87,358.87,358.65,358.7,5279.0,355.5165,355.5165,355.2986,355.3481,5279.0
2024-12-05 14:15:00,358.68,358.68,358.1,358.29,5093.0,355.3283,355.3283,354.7537,354.9419,5093.0
2024-12-05 14:20:00,358.32,358.37,358.18,358.19,2776.0,354.9717,355.0212,354.833,354.8429,2776.0
2024-12-05 14:25:00,358.19,358.26,357.75,357.86,5346.0,354.8429,354.9122,354.407,354.516,5346.0
2024-12-05 14:30:00,357.83,358.0,357.8,357.96,3179.0,354.4862,354.6546,354.4565,354.615,3179.0
2024-12-05 14:35:00,357.96,358.19,357.96,358.1,5739.0,354.615,354.8429,354.615,354.7537,5739.0
2024-12-05 14:40:00,358.09,358.11,357.81,357.84,8135.0,354.7438,354.7636,354.4664,354.4961,8135.0
2024-12-05 14:45:00,357.77,357.83,357.21,357.21,5023.0,354.4268,354.4862,353.872,353.872,5023.0
2024-12-05 14:50:00,357.23,357.49,357.13,357.18,6884.0,353.8918,354.1494,353.7928,353.8423,6884.0
2024-12-05 14:55:00,357.17,357.32,357.11,357.23,3687.0,353.8324,353.981,353.773,353.8918,3687.0
2024-12-05 15:00:00,357.12,357.24,356.87,357.24,15157.0,353.7829,353.9018,353.5352,353.9018,15157.0
2024-12-05 15:05:00,357.16,357.38,357.07,357.29,9112.0,353.8225,354.0404,353.7333,353.9513,9112.0
2024-12-05 15:10:00,357.21,357.27,356.98,357.15,4743.0,353.872,353.9315,353.6442,353.8126,4743.0
2024-12-05 15:15:00,357.18,357.3,357.1,357.22,6724.0,353.8423,353.9612,353.7631,353.8819,6724.0
2024-12-05 15:20:00,357.29,357.52,357.23,357.28,6618.0,353.9513,354.1791,353.8918,353.9414,6618.0
2024-12-05 15:25:00,357.22,357.29,357.01,357.16,5044.0,353.8819,353.9513,353.6739,353.8225,5044.0
2024-12-05 15:30:00,357.26,357.99,357.21,357.99,7343.0,353.9216,354.6447,353.872,354.6447,7343.0
2024-12-05 15:35:00,357.92,358.32,357.85,358.09,6681.0,354.5754,354.9717,354.5061,354.7438,6681.0
2024-12-05 15:40:00,358.07,358.33,358.07,358.29,8093.0,354.724,354.9816,354.724,354.9419,8093.0
2024-12-05 15:45:00,358.28,358.58,358.2,358.52,11560.0,354.932,355.2292,354.8528,355.1698,11560.0
2024-12-05 15:50:00,358.47,358.55,358.08,358.28,19056.0,355.1203,355.1995,354.7339,354.932,19056.0
2024-12-05 15:55:00,358.32,358.52,357.9,358.17,54989.0,354.9717,355.1698,354.5556,354.8231,54989.0
2024-12-06 09:30:00,365.3,369.31,364.57,368.85,141541.0,361.8864,365.859,361.1633,365.4033,141541.0
2024-12-06 09:35:00,369.06,371.88,368.73,369.16,63410.0,365.6113,368.4049,365.2844,365.7104,63410.0
2024-12-06 09:40:00,369.35,370.0,368.72,369.3,17452.0,365.8986,366.5425,365.2745,365.8491,17452.0
2024-12-06 09:45:00,369.42,370.25,369.09,369.23,54929.0,365.9679,366.7902,365.641,365.7797,54929.0
2024-12-06 09:50:00,369.24,369.25,368.27,368.74,25711.0,365.7896,365.7995,364.8287,365.2943,25711.0
2024-12-06 09:55:00,368.78,368.98,368.0,368.72,40133.0,365.3339,365.532,364.5612,365.2745,40133.0
2024-12-06 10:00:00,368.76,369.33,368.66,369.0,26568.0,365.3141,365.8788,365.215,365.5519,26568.0
2024-12-06 10:05:00,368.8,370.08,368.8,369.58,17770.0,365.3537,366.6218,365.3537,366.1264,17770.0
2024-12-06 10:10:00,369.46,370.55,369.46,369.92,29308.0,366.0076,367.0874,366.0076,366.4633,29308.0
2024-12-06 10:15:00,369.96,370.23,369.56,370.18,14832.0,366.5029,366.7704,366.1066,366.7208,14832.0
2024-12-06 10:20:00,370.24,370.9,369.77,370.5,18051.0,366.7803,367.4341,366.3147,367.0378,18051.0
2024-12-06 10:25:00,370.43,370.43,369.56,369.73,10435.0,366.9685,366.9685,366.1066,366.275,10435.0
2024-12-06 10:30:00,369.72,369.84,368.0,368.29,10258.0,366.2651,366.384,364.5612,364.8485,10258.0
2024-12-06 10:35:00,368.19,368.29,367.1,367.1,12744.0,364.7494,364.8485,363.6696,363.6696,12744.0
2024-12-06 10:40:00,367.07,367.4,366.85,367.4,9634.0,363.6399,363.9668,363.4219,363.9668,9634.0
2024-12-06 10:45:00,367.45,367.45,367.05,367.25,5546.0,364.0163,364.0163,363.6201,363.8182,5546.0
2024-12-06 10:50:00,367.2,367.53,366.8,367.4,5460.0,363.7687,364.0956,363.3724,363.9668,5460.0
2024-12-06 10:55:00,367.23,367.57,367.1,367.51,7538.0,363.7984,364.1352,363.6696,364.0758,7538.0
2024-12-06 11:00:00,367.3,367.41,367.18,367.22,4105.0,363.8677,363.9767,363.7489,363.7885,4105.0
2024-12-06 11:05:00,367.34,367.56,367.11,367.36,9634.0,363.9074,364.1253,363.6795,363.9272,9634.0
2024-12-06 11:10:00,367.2,367.27,366.81,367.21,22574.0,363.7687,363.838,363.3823,363.7786,22574.0
2024-12-06 11:15:00,367.14,367.27,366.35,366.67,24970.0,363.7092,363.838,362.9266,363.2436,24970.0
2024-12-06 11:20:00,366.65,366.94,366.59,366.76,6677.0,363.2238,363.5111,363.1644,363.3328,6677.0
2024-12-06 11:25:00,366.76,367.21,366.61,367.0,15435.0,363.3328,363.7786,363.1842,363.5705,15435.0
2024-12-06 11:30:00,367.1,367.33,366.63,366.82,16919.0,363.6696,363.8975,363.204,363.3922,16919.0
2024-12-06 11:35:00,366.95,366.95,366.4,366.4,5314.0,363.521,363.521,362.9762,362.9762,5314.0
2024-12-06 11:40:00,366.33,366.75,366.32,366.74,4533.0,362.9068,363.3229,362.8969,363.313,4533.0
2024-12-06 11:45:00,366.63,366.66,365.88,365.96,6355.0,363.204,363.2337,362.461,362.5403,6355.0
2024-12-06 11:50:00,366.04,366.24,365.93,366.05,4342.0,362.6195,362.8176,362.5105,362.6294,4342.0
2024-12-06 11:55:00,366.16,366.33,365.61,365.67,13669.0,362.7384,362.9068,362.1935,362.253,13669.0
2024-12-06 12:00:00,365.51,365.66,365.32,365.4,3949.0,362.0945,362.2431,361.9062,361.9855,3949.0
2024-12-06 12:05:00,365.48,365.61,365.25,365.53,5752.0,362.0648,362.1935,361.8369,362.1143,5752.0
2024-12-06 12:10:00,365.53,365.63,365.1,365.27,6206.0,362.1143,362.2134,361.6883,361.8567,6206.0
2024-12-06 12:15:00,365.02,365.18,364.79,365.18,9758.0,361.6091,361.7676,361.3812,361.7676,9758.0
2024-12-06 12:20:00,365.18,365.31,364.96,364.96,9363.0,361.7676,361.8963,361.5496,361.5496,9363.0
2024-12-06 12:25:00,364.95,365.13,364.73,365.1,6600.0,361.5397,361.718,361.3218,361.6883,6600.0
2024-12-06 12:30:00,365.09,365.11,364.52,364.67,6420.0,361.6784,361.6982,361.1137,361.2623,6420.0
2024-12-06 12:35:00,364.52,364.73,364.27,364.5,10094.0,361.1137,361.3218,360.8661,361.0939,10094.0
2024-12-06 12:40:00,364.52,364.69,364.0,364.16,13149.0,361.1137,361.2821,360.5986,360.7571,13149.0
2024-12-06 12:45:00,364.16,364.19,363.95,364.11,4232.0,360.7571,360.7868,360.549,360.7076,4232.0
2024-12-06 12:50:00,364.13,364.13,363.8,363.8,3954.0,360.7274,360.7274,360.4005,360.4005,3954.0
2024-12-06 12:55:00,363.85,363.92,363.67,363.76,3971.0,360.45,360.5193,360.2717,360.3608,3971.0
2024-12-06 13:00:00,363.85,364.1,363.78,363.89,6173.0,360.45,360.6976,360.3806,360.4896,6173.0
2024-12-06 13:05:00,363.9,364.57,363.77,364.48,24961.0,360.4995,361.1633,360.3707,361.0741,24961.0
2024-12-06 13:10:00,364.73,364.81,364.3,364.38,9947.0,361.3218,361.401,360.8958,360.975,9947.0
2024-12-06 13:15:00,364.28,364.36,364.1,364.18,4209.0,360.876,360.9552,360.6976,360.7769,4209.0
2024-12-06 13:20:00,364.1,364.11,363.8,363.81,8346.0,360.6976,360.7076,360.4005,360.4104,8346.0
2024-12-06 13:25:00,363.72,363.99,363.66,363.7,4444.0,360.3212,360.5887,360.2618,360.3014,4444.0
2024-12-06 13:30:00,363.72,363.73,363.38,363.38,7154.0,360.3212,360.3311,359.9844,359.9844,7154.0
2024-12-06 13:35:00,363.28,363.62,363.28,363.49,5395.0,359.8853,360.2221,359.8853,360.0933,5395.0
2024-12-06 13:40:00,363.5,363.65,363.11,363.19,17971.0,360.1033,360.2519,359.7169,359.7962,17971.0
2024-12-06 13:45:00,363.26,363.65,363.26,363.44,5539.0,359.8655,360.2519,359.8655,360.0438,5539.0
2024-12-06 13:50:00,363.38,363.8,363.38,363.77,5261.0,359.9844,360.4005,359.9844,360.3707,5261.0
2024-12-06 13:55:00,363.79,364.08,363.66,363.67,4339.0,360.3905,360.6778,360.2618,360.2717,4339.0
2024-12-06 14:00:00,363.66,363.66,362.84,362.93,7799.0,360.2618,360.2618,359.4494,359.5386,7799.0
2024-12-06 14:05:00,362.94,363.01,362.73,362.84,4401.0,359.5485,359.6178,359.3404,359.4494,4401.0
2024-12-06 14:10:00,362.73,362.91,362.56,362.6,7940.0,359.3404,359.5188,359.172,359.2117,7940.0
2024-12-06 14:15:00,362.56,363.01,362.51,362.84,9221.0,359.172,359.6178,359.1225,359.4494,9221.0
2024-12-06 14:20:00,362.88,362.9,362.48,362.51,11847.0,359.489,359.5089,359.0928,359.1225,11847.0
2024-12-06 14:25:00,362.49,362.55,362.39,362.5,3927.0,359.1027,359.1621,359.0036,359.1126,3927.0
2024-12-06 14:30:00,362.5,362.85,362.44,362.83,9571.0,359.1126,359.4593,359.0532,359.4395,9571.0
2024-12-06 14:35:00,362.7,363.09,362.7,362.9,4572.0,359.3107,359.6971,359.3107,359.5089,4572.0
2024-12-06 14:40:00,362.97,363.2,362.85,363.19,5514.0,359.5782,359.8061,359.4593,359.7962,5514.0
2024-12-06 14:45:00,363.25,363.25,362.75,362.75,7846.0,359.8556,359.8556,359.3603,359.3603,7846.0
2024-12-06 14:50:00,362.76,362.96,362.69,362.79,4715.0,359.3702,359.5683,359.3008,359.3999,4715.0
2024-12-06 14:55:00,362.78,362.93,362.5,362.5,8296.0,359.39,359.5386,359.1126,359.1126,8296.0
2024-12-06 15:00:00,362.5,362.63,362.31,362.48,8684.0,359.1126,359.2414,358.9244,359.0928,8684.0
2024-12-06 15:05:00,362.41,362.6,362.24,362.49,6722.0,359.0234,359.2117,358.855,359.1027,6722.0
2024-12-06 15:10:00,362.55,362.74,362.38,362.72,6918.0,359.1621,359.3504,358.9937,359.3305,6918.0
2024-12-06 15:15:00,362.71,362.92,362.48,362.7,17321.0,359.3206,359.5287,359.0928,359.3107,17321.0
2024-12-06 15:20:00,362.76,363.09,362.76,363.06,4220.0,359.3702,359.6971,359.3702,359.6674,4220.0
2024-12-06 15:25:00,363.01,363.11,362.64,362.75,6670.0,359.6178,359.7169,359.2513,359.3603,6670.0
2024-12-06 15:30:00,362.72,362.76,362.31,362.47,5891.0,359.3305,359.3702,358.9244,359.0829,5891.0
2024-12-06 15:35:00,362.48,362.48,362.09,362.15,12625.0,359.0928,359.0928,358.7064,358.7659,12625.0
2024-12-06 15:40:00,362.18,362.19,361.55,361.55,13477.0,358.7956,358.8055,358.1715,358.1715,13477.0
2024-12-06 15:45:00,361.59,362.58,361.58,362.15,19578.0,358.2111,359.1919,358.2012,358.7659,19578.0
2024-12-06 15:50:00,362.11,362.71,362.03,362.24,27888.0,358.7262,359.3206,358.647,358.855,27888.0
2024-12-06 15:55:00,362.31,362.96,362.26,362.63,114752.0,358.9244,359.5683,358.8748,359.2414,114752.0
2024-12-09 09:30:00,360.45,366.0,359.81,364.53,89221.0,357.0818,362.5799,356.4477,361.1236,89221.0
2024-12-09 09:35:00,364.51,365.62,363.98,364.68,17441.0,361.1038,362.2034,360.5788,361.2722,17441.0
2024-12-09 09:40:00,365.19,365.42,363.36,363.53,16660.0,361.7775,362.0053,359.9646,360.133,16660.0
2024-12-09 09:45:00,363.53,363.54,362.47,362.83,13794.0,360.133,360.1429,359.0829,359.4395,13794.0
2024-12-09 09:50:00,362.83,363.58,362.68,362.98,16284.0,359.4395,360.1825,359.2909,359.5881,16284.0
2024-12-09 09:55:00,363.02,363.21,362.3,363.07,22714.0,359.6277,359.816,358.9145,359.6773,22714.0
2024-12-09 10:00:00,362.81,363.2,362.13,362.52,13292.0,359.4197,359.8061,358.7461,359.1324,13292.0
2024-12-09 10:05:00,362.22,362.89,362.08,362.19,10487.0,358.8352,359.499,358.6965,358.8055,10487.0
2024-12-09 10:10:00,362.19,362.77,361.99,362.01,39456.0,358.8055,359.3801,358.6074,358.6272,39456.0
2024-12-09 10:15:00,361.91,362.17,360.92,361.18,12150.0,358.5281,358.7857,357.5474,357.8049,12150.0
2024-12-09 10:20:00,361.28,362.15,361.17,361.97,11095.0,357.904,358.7659,357.795,358.5876,11095.0
2024-12-09 10:25:00,361.78,361.95,361.55,361.89,6434.0,358.3993,358.5677,358.1715,358.5083,6434.0
2024-12-09 10:30:00,361.97,362.02,361.53,361.71,7806.0,358.5876,358.6371,358.1517,358.33,7806.0
2024-12-09 10:35:00,361.74,361.75,361.13,361.52,13023.0,358.3597,358.3696,357.7554,358.1418,13023.0
2024-12-09 10:40:00,361.55,361.86,361.37,361.42,5614.0,358.1715,358.4786,357.9932,358.0427,5614.0
2024-12-09 10:45:00,361.22,361.56,360.73,360.74,7675.0,357.8446,358.1814,357.3591,357.369,7675.0
2024-12-09 10:50:00,361.06,361.08,360.75,360.94,5158.0,357.6861,357.7059,357.379,357.5672,5158.0
2024-12-09 10:55:00,360.89,361.09,360.29,360.37,12292.0,357.5176,357.7158,356.9232,357.0025,12292.0
2024-12-09 11:00:00,360.39,360.85,360.29,360.82,31961.0,357.0223,357.478,356.9232,357.4483,31961.0
2024-12-09 11:05:00,360.77,360.99,360.21,360.36,6306.0,357.3988,357.6167,356.844,356.9926,6306.0
2024-12-09 11:10:00,360.13,360.39,360.0,360.13,10995.0,356.7647,357.0223,356.636,356.7647,10995.0
2024-12-09 11:15:00,360.14,360.84,360.04,360.84,18854.0,356.7747,357.4681,356.6756,357.4681,18854.0
2024-12-09 11:20:00,360.85,360.93,360.51,360.74,5844.0,357.478,357.5573,357.1412,357.369,5844.0
2024-12-09 11:25:00,360.71,360.83,360.14,360.29,7532.0,357.3393,357.4582,356.7747,356.9232,7532.0
2024-12-09 11:30:00,360.34,360.8,360.33,360.51,8247.0,356.9728,357.4285,356.9629,357.1412,8247.0
2024-12-09 11:35:00,360.35,360.57,360.18,360.19,1930.0,356.9827,357.2006,356.8143,356.8242,1930.0
2024-12-09 11:40:00,360.17,360.73,360.05,360.45,12468.0,356.8044,357.3591,356.6855,357.0818,12468.0
2024-12-09 11:45:00,360.47,360.82,360.32,360.68,11986.0,357.1016,357.4483,356.953,357.3096,11986.0
2024-12-09 11:50:00,360.73,360.83,360.32,360.32,7285.0,357.3591,357.4582,356.953,356.953,7285.0
2024-12-09 11:55:00,360.3,360.49,360.19,360.41,5733.0,356.9332,357.1214,356.8242,357.0421,5733.0
2024-12-09 12:00:00,360.33,360.44,360.14,360.14,4800.0,356.9629,357.0718,356.7747,356.7747,4800.0
2024-12-09 12:05:00,360.11,360.29,359.94,360.24,3374.0,356.7449,356.9232,356.5765,356.8737,3374.0
2024-12-09 12:10:00,360.22,360.34,360.01,360.01,4654.0,356.8539,356.9728,356.6459,356.6459,4654.0
2024-12-09 12:15:00,360.11,360.25,359.69,359.81,7735.0,356.7449,356.8836,356.3289,356.4477,7735.0
2024-12-09 12:20:00,359.74,359.91,359.5,359.53,4829.0,356.3784,356.5468,356.1406,356.1704,4829.0
2024-12-09 12:25:00,359.61,359.86,359.34,359.79,15050.0,356.2496,356.4973,355.9821,356.4279,15050.0
2024-12-09 12:30:00,359.81,360.0,359.7,359.9,6104.0,356.4477,356.636,356.3388,356.5369,6104.0
2024-12-09 12:35:00,360.0,360.49,359.8,360.25,12349.0,356.636,357.1214,356.4378,356.8836,12349.0
2024-12-09 12:40:00,360.27,360.51,360.27,360.4,2672.0,356.9034,357.1412,356.9034,357.0322,2672.0
2024-12-09 12:45:00,360.48,360.77,360.27,360.59,6636.0,357.1115,357.3988,356.9034,357.2204,6636.0
2024-12-09 12:50:00,360.58,360.7,360.37,360.58,2506.0,357.2105,357.3294,357.0025,357.2105,2506.0
2024-12-09 12:55:00,360.53,360.55,360.12,360.12,9684.0,357.161,357.1808,356.7548,356.7548,9684.0
2024-12-09 13:00:00,360.11,360.21,359.44,359.59,7659.0,356.7449,356.844,356.0812,356.2298,7659.0
2024-12-09 13:05:00,359.55,359.65,359.44,359.58,3153.0,356.1902,356.2892,356.0812,356.2199,3153.0
2024-12-09 13:10:00,359.61,359.75,359.46,359.67,3838.0,356.2496,356.3883,356.101,356.309,3838.0
2024-12-09 13:15:00,359.59,359.83,359.32,359.37,5634.0,356.2298,356.4675,355.9623,356.0118,5634.0
2024-12-09 13:20:00,359.46,359.49,359.3,359.32,4600.0,356.101,356.1307,355.9425,355.9623,4600.0
2024-12-09 13:25:00,359.36,359.76,359.35,359.68,14950.0,356.0019,356.3982,355.992,356.319,14950.0
2024-12-09 13:30:00,359.68,360.04,359.68,359.93,3041.0,356.319,356.6756,356.319,356.5666,3041.0
2024-12-09 13:35:00,360.01,360.01,359.66,359.95,6653.0,356.6459,356.6459,356.2991,356.5864,6653.0
2024-12-09 13:40:00,359.93,359.98,359.62,359.8,4466.0,356.5666,356.6161,356.2595,356.4378,4466.0
2024-12-09 13:45:00,359.87,359.93,359.03,359.49,25348.0,356.5072,356.5666,355.675,356.1307,25348.0
2024-12-09 13:50:00,359.5,359.51,358.64,358.76,17581.0,356.1406,356.1505,355.2887,355.4075,17581.0
2024-12-09 13:55:00,358.75,358.99,358.56,358.9,7734.0,355.3976,355.6354,355.2094,355.5462,7734.0
2024-12-09 14:00:00,358.8,358.94,358.4,358.4,9529.0,355.4472,355.5859,355.0509,355.0509,9529.0
2024-12-09 14:05:00,358.52,358.72,358.44,358.53,18180.0,355.1698,355.3679,355.0905,355.1797,18180.0
2024-12-09 14:10:00,358.54,358.96,358.45,358.96,10327.0,355.1896,355.6057,355.1004,355.6057,10327.0
2024-12-09 14:15:00,358.98,358.98,358.5,358.64,14576.0,355.6255,355.6255,355.15,355.2887,14576.0
2024-12-09 14:20:00,358.5,358.58,358.27,358.46,5035.0,355.15,355.2292,354.9221,355.1104,5035.0
2024-12-09 14:25:00,358.54,358.77,358.5,358.55,8210.0,355.1896,355.4175,355.15,355.1995,8210.0
2024-12-09 14:30:00,358.77,359.23,358.76,359.17,4050.0,355.4175,355.8732,355.4075,355.8137,4050.0
2024-12-09 14:35:00,359.1,359.27,359.04,359.06,5692.0,355.7444,355.9128,355.6849,355.7047,5692.0
2024-12-09 14:40:00,359.02,359.16,358.63,358.75,9213.0,355.6651,355.8038,355.2788,355.3976,9213.0
2024-12-09 14:45:00,358.75,358.77,358.3,358.36,13719.0,355.3976,355.4175,354.9518,355.0113,13719.0
2024-12-09 14:50:00,358.38,358.45,358.1,358.25,10890.0,355.0311,355.1004,354.7537,354.9023,10890.0
2024-12-09 14:55:00,358.33,358.42,358.18,358.36,10520.0,354.9816,355.0707,354.833,355.0113,10520.0
2024-12-09 15:00:00,358.43,358.6,358.15,358.17,6515.0,355.0806,355.249,354.8032,354.8231,6515.0
2024-12-09 15:05:00,358.17,358.49,358.15,358.49,7806.0,354.8231,355.1401,354.8032,355.1401,7806.0
2024-12-09 15:10:00,358.5,358.78,358.45,358.78,10305.0,355.15,355.4274,355.1004,355.4274,10305.0
2024-12-09 15:15:00,358.74,358.95,358.69,358.87,6394.0,355.3877,355.5958,355.3382,355.5165,6394.0
2024-12-09 15:20:00,358.89,358.96,358.59,358.66,8742.0,355.5363,355.6057,355.2391,355.3085,8742.0
2024-12-09 15:25:00,358.79,359.06,358.73,359.02,5672.0,355.4373,355.7047,355.3778,355.6651,5672.0
2024-12-09 15:30:00,359.04,359.15,358.77,358.96,14787.0,355.6849,355.7939,355.4175,355.6057,14787.0
2024-12-09 15:35:00,358.83,359.15,358.62,358.91,18945.0,355.4769,355.7939,355.2689,355.5561,18945.0
2024-12-09 15:40:00,359.0,359.44,358.85,359.42,8200.0,355.6453,356.0812,355.4967,356.0614,8200.0
2024-12-09 15:45:00,359.46,359.76,359.33,359.64,13912.0,356.101,356.3982,355.9722,356.2793,13912.0
2024-12-09 15:50:00,359.56,359.61,359.18,359.18,28216.0,356.2001,356.2496,355.8236,355.8236,28216.0
2024-12-09 15:55:00,359.31,359.85,359.2,359.59,117293.0,355.9524,356.4874,355.8434,356.2298,117293.0
2024-12-10 09:30:00,358.52,359.5,357.26,357.96,61195.0,355.1698,356.1406,353.9216,354.615,61195.0
2024-12-10 09:35:00,357.91,358.29,357.08,358.21,10318.0,354.5655,354.9419,353.7432,354.8627,10318.0
2024-12-10 09:40:00,358.11,359.92,358.11,359.57,12414.0,354.7636,356.5567,354.7636,356.21,12414.0
2024-12-10 09:45:00,359.6,359.95,358.79,359.36,11748.0,356.2397,356.5864,355.4373,356.0019,11748.0
2024-12-10 09:50:00,359.19,359.83,358.83,359.65,14247.0,355.8335,356.4675,355.4769,356.2892,14247.0
2024-12-10 09:55:00,359.88,360.08,359.51,359.88,11450.0,356.5171,356.7152,356.1505,356.5171,11450.0
2024-12-10 10:00:00,359.9,360.44,359.61,360.21,9909.0,356.5369,357.0718,356.2496,356.844,9909.0
2024-12-10 10:05:00,360.15,361.08,360.12,361.07,4712.0,356.7846,357.7059,356.7548,357.696,4712.0
2024-12-10 10:10:00,361.0,362.09,361.0,361.71,12789.0,357.6266,358.7064,357.6266,358.33,12789.0
2024-12-10 10:15:00,361.58,361.81,361.38,361.74,8040.0,358.2012,358.429,358.0031,358.3597,8040.0
2024-12-10 10:20:00,361.8,362.33,361.76,362.2,4034.0,358.4191,358.9442,358.3795,358.8154,4034.0
2024-12-10 10:25:00,362.3,362.96,362.29,362.58,6297.0,358.9145,359.5683,358.9046,359.1919,6297.0
2024-12-10 10:30:00,362.69,363.44,362.39,363.44,13256.0,359.3008,360.0438,359.0036,360.0438,13256.0
2024-12-10 10:35:00,363.43,363.92,363.34,363.67,10043.0,360.0339,360.5193,359.9447,360.2717,10043.0
2024-12-10 10:40:00,363.79,363.79,363.34,363.65,9174.0,360.3905,360.3905,359.9447,360.2519,9174.0
2024-12-10 10:45:00,363.73,364.17,363.53,364.15,8162.0,360.3311,360.767,360.133,360.7472,8162.0
2024-12-10 10:50:00,364.28,364.46,364.15,364.37,10354.0,360.876,361.0543,360.7472,360.9651,10354.0
2024-12-10 10:55:00,364.24,364.64,364.02,364.1,16019.0,360.8363,361.2326,360.6184,360.6976,16019.0
2024-12-10 11:00:00,364.0,364.54,363.8,364.35,14248.0,360.5986,361.1335,360.4005,360.9453,14248.0
2024-12-10 11:05:00,364.4,364.64,363.9,364.21,11559.0,360.9948,361.2326,360.4995,360.8066,11559.0
2024-12-10 11:10:00,364.38,364.56,364.14,364.43,9289.0,360.975,361.1533,360.7373,361.0246,9289.0
2024-12-10 11:15:00,364.54,364.9,364.37,364.54,13881.0,361.1335,361.4902,360.9651,361.1335,13881.0
2024-12-10 11:20:00,364.56,364.57,364.16,364.25,8614.0,361.1533,361.1633,360.7571,360.8462,8614.0
2024-12-10 11:25:00,364.32,364.41,363.99,364.36,3462.0,360.9156,361.0048,360.5887,360.9552,3462.0
2024-12-10 11:30:00,364.05,364.32,363.78,364.05,7705.0,360.6481,360.9156,360.3806,360.6481,7705.0
2024-12-10 11:35:00,363.87,364.17,363.85,363.97,10192.0,360.4698,360.767,360.45,360.5689,10192.0
2024-12-10 11:40:00,363.84,363.86,363.37,363.69,10003.0,360.4401,360.4599,359.9745,360.2915,10003.0
2024-12-10 11:45:00,363.82,363.91,363.51,363.51,4252.0,360.4203,360.5094,360.1132,360.1132,4252.0
2024-12-10 11:50:00,363.64,363.71,363.31,363.58,11035.0,360.2419,360.3113,359.915,360.1825,11035.0
2024-12-10 11:55:00,363.6,364.39,363.48,364.22,10909.0,360.2023,360.9849,360.0834,360.8165,10909.0
2024-12-10 12:00:00,364.22,364.91,364.13,364.81,12033.0,360.8165,361.5001,360.7274,361.401,12033.0
2024-12-10 12:05:00,364.95,365.62,364.77,365.56,21811.0,361.5397,362.2034,361.3614,362.144,21811.0
2024-12-10 12:10:00,365.61,365.61,365.11,365.21,7137.0,362.1935,362.1935,361.6982,361.7973,7137.0
2024-12-10 12:15:00,365.15,365.24,364.53,364.62,7091.0,361.7378,361.827,361.1236,361.2128,7091.0
2024-12-10 12:20:00,364.47,364.79,364.46,364.76,3491.0,361.0642,361.3812,361.0543,361.3515,3491.0
2024-12-10 12:25:00,364.68,364.97,364.64,364.97,6330.0,361.2722,361.5595,361.2326,361.5595,6330.0
2024-12-10 12:30:00,364.63,365.47,364.62,365.47,7349.0,361.2227,362.0548,361.2128,362.0548,7349.0
2024-12-10 12:35:00,365.48,365.7,365.12,365.69,16740.0,362.0648,362.2827,361.7081,362.2728,16740.0
2024-12-10 12:40:00,365.5,365.63,365.29,365.41,9237.0,362.0846,362.2134,361.8765,361.9954,9237.0
2024-12-10 12:45:00,365.31,365.32,364.96,365.24,2703.0,361.8963,361.9062,361.5496,361.827,2703.0
2024-12-10 12:50:00,364.99,364.99,364.51,364.51,4568.0,361.5793,361.5793,361.1038,361.1038,4568.0
2024-12-10 12:55:00,364.9,365.02,364.71,364.75,6124.0,361.4902,361.6091,361.3019,361.3416,6124.0
2024-12-10 13:00:00,364.73,365.0,364.58,365.0,4508.0,361.3218,361.5892,361.1732,361.5892,4508.0
2024-12-10 13:05:00,364.93,365.36,364.87,364.97,7224.0,361.5199,361.9459,361.4605,361.5595,7224.0
2024-12-10 13:10:00,365.2,365.53,365.2,365.53,4425.0,361.7874,362.1143,361.7874,362.1143,4425.0
2024-12-10 13:15:00,365.66,366.35,365.66,366.15,7187.0,362.2431,362.9266,362.2431,362.7285,7187.0
2024-12-10 13:20:00,366.18,366.19,365.87,366.09,7366.0,362.7582,362.7681,362.4511,362.6691,7366.0
2024-12-10 13:25:00,366.05,366.17,365.84,365.84,4649.0,362.6294,362.7483,362.4214,362.4214,4649.0
2024-12-10 13:30:00,365.92,366.09,365.37,366.09,6351.0,362.5006,362.6691,361.9558,362.6691,6351.0
2024-12-10 13:35:00,366.09,366.29,365.95,366.22,2597.0,362.6691,362.8672,362.5304,362.7978,2597.0
2024-12-10 13:40:00,366.09,366.33,365.93,366.23,2996.0,362.6691,362.9068,362.5105,362.8077,2996.0
2024-12-10 13:45:00,366.18,366.34,365.77,366.0,8298.0,362.7582,362.9167,362.352,362.5799,8298.0
2024-12-10 13:50:00,365.82,366.19,365.81,366.04,4966.0,362.4016,362.7681,362.3917,362.6195,4966.0
2024-12-10 13:55:00,366.06,366.24,365.77,366.14,17270.0,362.6393,362.8176,362.352,362.7186,17270.0
2024-12-10 14:00:00,366.11,366.13,365.26,365.62,67836.0,362.6889,362.7087,361.8468,362.2034,67836.0
2024-12-10 14:05:00,365.45,365.62,365.23,365.38,11158.0,362.035,362.2034,361.8171,361.9657,11158.0
2024-12-10 14:10:00,365.21,365.38,364.87,365.35,10504.0,361.7973,361.9657,361.4605,361.936,10504.0
2024-12-10 14:15:00,365.31,365.32,364.83,365.16,7412.0,361.8963,361.9062,361.4208,361.7477,7412.0
2024-12-10 14:20:00,365.12,365.2,364.97,365.02,2839.0,361.7081,361.7874,361.5595,361.6091,2839.0
2024-12-10 14:25:00,365.1,365.12,364.43,364.44,4388.0,361.6883,361.7081,361.0246,361.0345,4388.0
2024-12-10 14:30:00,364.44,364.76,364.41,364.59,8113.0,361.0345,361.3515,361.0048,361.1831,8113.0
2024-12-10 14:35:00,364.59,364.98,364.48,364.97,4653.0,361.1831,361.5694,361.0741,361.5595,4653.0
2024-12-10 14:40:00,364.97,365.1,364.69,364.69,4381.0,361.5595,361.6883,361.2821,361.2821,4381.0
2024-12-10 14:45:00,364.69,364.75,364.32,364.44,7869.0,361.2821,361.3416,360.9156,361.0345,7869.0
2024-12-10 14:50:00,364.44,364.5,364.21,364.37,2933.0,361.0345,361.0939,360.8066,360.9651,2933.0
2024-12-10 14:55:00,364.37,364.51,364.18,364.39,8438.0,360.9651,361.1038,360.7769,360.9849,8438.0
2024-12-10 15:00:00,364.39,364.65,364.29,364.56,12949.0,360.9849,361.2425,360.8859,361.1533,12949.0
2024-12-10 15:05:00,364.55,364.57,364.37,364.42,6886.0,361.1434,361.1633,360.9651,361.0147,6886.0
2024-12-10 15:10:00,364.41,364.74,363.97,363.97,14737.0,361.0048,361.3317,360.5689,360.5689,14737.0
2024-12-10 15:15:00,363.82,364.08,363.7,363.74,4999.0,360.4203,360.6778,360.3014,360.341,4999.0
2024-12-10 15:20:00,363.92,363.92,363.34,363.61,10018.0,360.5193,360.5193,359.9447,360.2122,10018.0
2024-12-10 15:25:00,363.5,363.58,362.87,362.88,7231.0,360.1033,360.1825,359.4791,359.489,7231.0
2024-12-10 15:30:00,362.87,362.88,362.58,362.65,14462.0,359.4791,359.489,359.1919,359.2612,14462.0
2024-12-10 15:35:00,362.78,363.06,362.64,362.9,9746.0,359.39,359.6674,359.2513,359.5089,9746.0
2024-12-10 15:40:00,362.86,363.04,362.79,362.96,17174.0,359.4692,359.6476,359.3999,359.5683,17174.0
2024-12-10 15:45:00,362.96,362.99,362.52,362.52,20831.0,359.5683,359.598,359.1324,359.1324,20831.0
2024-12-10 15:50:00,362.63,362.69,362.09,362.55,45754.0,359.2414,359.3008,358.7064,359.1621,45754.0
2024-12-10 15:55:00,362.6,363.43,362.51,362.92,91224.0,359.2117,360.0339,359.1225,359.5287,91224.0
2024-12-11 09:30:00,363.85,366.42,363.85,364.58,48196.0,360.45,362.996,360.45,361.1732,48196.0
2024-12-11 09:35:00,364.79,365.34,363.77,364.98,4766.0,361.3812,361.9261,360.3707,361.5694,4766.0
2024-12-11 09:40:00,365.06,366.59,365.06,365.71,11579.0,361.6487,363.1644,361.6487,362.2926,11579.0
2024-12-11 09:45:00,365.71,365.87,363.75,364.13,24883.0,362.2926,362.4511,360.3509,360.7274,24883.0
2024-12-11 09:50:00,364.13,364.95,363.43,364.24,13600.0,360.7274,361.5397,360.0339,360.8363,13600.0
2024-12-11 09:55:00,363.98,364.5,363.59,363.99,19909.0,360.5788,361.0939,360.1924,360.5887,19909.0
2024-12-11 10:00:00,364.0,364.5,363.46,364.5,16623.0,360.5986,361.0939,360.0636,361.0939,16623.0
2024-12-11 10:05:00,364.5,365.55,364.35,365.29,31310.0,361.0939,362.1341,360.9453,361.8765,31310.0
2024-12-11 10:10:00,365.24,365.3,364.78,365.18,8426.0,361.827,361.8864,361.3713,361.7676,8426.0
2024-12-11 10:15:00,365.05,365.22,364.48,364.73,8513.0,361.6388,361.8072,361.0741,361.3218,8513.0
2024-12-11 10:20:00,364.73,364.78,364.09,364.66,9068.0,361.3218,361.3713,360.6877,361.2524,9068.0
2024-12-11 10:25:00,364.66,365.47,364.53,365.29,8356.0,361.2524,362.0548,361.1236,361.8765,8356.0
2024-12-11 10:30:00,365.19,365.52,364.76,364.92,10877.0,361.7775,362.1044,361.3515,361.51,10877.0
2024-12-11 10:35:00,364.93,365.41,364.71,365.02,15200.0,361.5199,361.9954,361.3019,361.6091,15200.0
2024-12-11 10:40:00,365.05,366.0,365.04,365.91,8394.0,361.6388,362.5799,361.6289,362.4907,8394.0
2024-12-11 10:45:00,365.6,366.18,365.45,365.54,9454.0,362.1836,362.7582,362.035,362.1242,9454.0
2024-12-11 10:50:00,365.43,365.75,365.23,365.43,16343.0,362.0152,362.3322,361.8171,362.0152,16343.0
2024-12-11 10:55:00,365.38,365.49,364.68,365.49,13402.0,361.9657,362.0747,361.2722,362.0747,13402.0
2024-12-11 11:00:00,365.52,365.52,364.89,365.39,9600.0,362.1044,362.1044,361.4803,361.9756,9600.0
2024-12-11 11:05:00,365.52,365.93,365.45,365.72,9346.0,362.1044,362.5105,362.035,362.3025,9346.0
2024-12-11 11:10:00,365.49,365.71,364.6,364.74,19147.0,362.0747,362.2926,361.193,361.3317,19147.0
2024-12-11 11:15:00,364.74,365.05,364.49,365.05,8022.0,361.3317,361.6388,361.084,361.6388,8022.0
2024-12-11 11:20:00,364.96,364.97,364.58,364.7,7575.0,361.5496,361.5595,361.1732,361.292,7575.0
2024-12-11 11:25:00,364.67,364.8,364.15,364.41,9185.0,361.2623,361.3911,360.7472,361.0048,9185.0
2024-12-11 11:30:00,364.43,364.89,364.32,364.71,5048.0,361.0246,361.4803,360.9156,361.3019,5048.0
2024-12-11 11:35:00,364.53,364.68,364.08,364.54,5799.0,361.1236,361.2722,360.6778,361.1335,5799.0
2024-12-11 11:40:00,364.54,365.51,364.54,365.51,10776.0,361.1335,362.0945,361.1335,362.0945,10776.0
2024-12-11 11:45:00,365.77,365.77,365.32,365.53,4983.0,362.352,362.352,361.9062,362.1143,4983.0
2024-12-11 11:50:00,365.44,365.51,365.18,365.4,5550.0,362.0251,362.0945,361.7676,361.9855,5550.0
2024-12-11 11:55:00,365.51,365.71,365.38,365.66,3428.0,362.0945,362.2926,361.9657,362.2431,3428.0
2024-12-11 12:00:00,365.67,365.84,365.58,365.75,3008.0,362.253,362.4214,362.1638,362.3322,3008.0
2024-12-11 12:05:00,365.78,365.86,365.71,365.81,2595.0,362.3619,362.4412,362.2926,362.3917,2595.0
2024-12-11 12:10:00,365.89,365.93,365.61,365.61,4467.0,362.4709,362.5105,362.1935,362.1935,4467.0
2024-12-11 12:15:00,365.65,365.66,365.41,365.61,4282.0,362.2332,362.2431,361.9954,362.1935,4282.0
2024-12-11 12:20:00,365.65,365.91,365.64,365.91,3895.0,362.2332,362.4907,362.2233,362.4907,3895.0
2024-12-11 12:25:00,365.78,365.78,365.41,365.41,4258.0,362.3619,362.3619,361.9954,361.9954,4258.0
2024-12-11 12:30:00,365.3,365.66,365.3,365.6,2319.0,361.8864,362.2431,361.8864,362.1836,2319.0
2024-12-11 12:35:00,365.55,365.55,365.25,365.36,4800.0,362.1341,362.1341,361.8369,361.9459,4800.0
2024-12-11 12:40:00,365.24,365.5,365.24,365.36,4516.0,361.827,362.0846,361.827,361.9459,4516.0
2024-12-11 12:45:00,365.37,365.73,365.36,365.68,8696.0,361.9558,362.3124,361.9459,362.2629,8696.0
2024-12-11 12:50:00,365.69,365.86,365.6,365.86,4045.0,362.2728,362.4412,362.1836,362.4412,4045.0
2024-12-11 12:55:00,365.85,366.04,365.72,365.98,5299.0,362.4313,362.6195,362.3025,362.5601,5299.0
2024-12-11 13:00:00,365.94,365.94,365.64,365.86,4608.0,362.5205,362.5205,362.2233,362.4412,4608.0
2024-12-11 13:05:00,365.79,365.93,365.4,365.85,4347.0,362.3719,362.5105,361.9855,362.4313,4347.0
2024-12-11 13:10:00,365.94,365.95,365.47,365.47,3761.0,362.5205,362.5304,362.0548,362.0548,3761.0
2024-12-11 13:15:00,365.39,365.46,364.97,365.3,5283.0,361.9756,362.0449,361.5595,361.8864,5283.0
2024-12-11 13:20:00,365.13,365.22,364.92,365.04,3925.0,361.718,361.8072,361.51,361.6289,3925.0
2024-12-11 13:25:00,364.91,365.23,364.9,365.14,3013.0,361.5001,361.8171,361.4902,361.7279,3013.0
2024-12-11 13:30:00,365.05,365.23,365.04,365.1,7179.0,361.6388,361.8171,361.6289,361.6883,7179.0
2024-12-11 13:35:00,365.19,365.25,364.95,365.12,2732.0,361.7775,361.8369,361.5397,361.7081,2732.0
2024-12-11 13:40:00,365.18,365.67,365.18,365.67,2495.0,361.7676,362.253,361.7676,362.253,2495.0
2024-12-11 13:45:00,365.61,365.94,365.54,365.94,6322.0,362.1935,362.5205,362.1242,362.5205,6322.0
2024-12-11 13:50:00,365.88,365.91,365.5,365.53,9019.0,362.461,362.4907,362.0846,362.1143,9019.0
2024-12-11 13:55:00,365.42,365.65,365.2,365.65,5075.0,362.0053,362.2332,361.7874,362.2332,5075.0
2024-12-11 14:00:00,365.64,365.77,365.57,365.75,4783.0,362.2233,362.352,362.1539,362.3322,4783.0
2024-12-11 14:05:00,365.75,365.8,364.98,365.1,6477.0,362.3322,362.3818,361.5694,361.6883,6477.0
2024-12-11 14:10:00,365.1,365.3,365.0,365.02,3764.0,361.6883,361.8864,361.5892,361.6091,3764.0
2024-12-11 14:15:00,365.06,365.54,364.9,365.47,10838.0,361.6487,362.1242,361.4902,362.0548,10838.0
2024-12-11 14:20:00,365.49,365.51,365.24,365.3,3251.0,362.0747,362.0945,361.827,361.8864,3251.0
2024-12-11 14:25:00,365.29,365.46,365.15,365.46,4315.0,361.8765,362.0449,361.7378,362.0449,4315.0
2024-12-11 14:30:00,365.47,365.77,365.32,365.76,2650.0,362.0548,362.352,361.9062,362.3421,2650.0
2024-12-11 14:35:00,365.77,365.83,365.68,365.75,5573.0,362.352,362.4115,362.2629,362.3322,5573.0
2024-12-11 14:40:00,365.75,365.84,365.4,365.4,6580.0,362.3322,362.4214,361.9855,361.9855,6580.0
2024-12-11 14:45:00,365.46,365.61,365.27,365.49,3826.0,362.0449,362.1935,361.8567,362.0747,3826.0
2024-12-11 14:50:00,365.5,365.7,365.39,365.59,6152.0,362.0846,362.2827,361.9756,362.1737,6152.0
2024-12-11 14:55:00,365.63,365.75,365.48,365.65,4969.0,362.2134,362.3322,362.0648,362.2332,4969.0
2024-12-11 15:00:00,365.69,365.89,365.48,365.49,4414.0,362.2728,362.4709,362.0648,362.0747,4414.0
2024-12-11 15:05:00,365.55,365.6,365.02,365.35,3917.0,362.1341,362.1836,361.6091,361.936,3917.0
2024-12-11 15:10:00,365.42,365.62,365.35,365.53,7983.0,362.0053,362.2034,361.936,362.1143,7983.0
2024-12-11 15:15:00,365.55,365.69,365.32,365.33,7213.0,362.1341,362.2728,361.9062,361.9162,7213.0
2024-12-11 15:20:00,365.31,365.41,365.23,365.27,5517.0,361.8963,361.9954,361.8171,361.8567,5517.0
2024-12-11 15:25:00,365.38,365.38,365.11,365.3,6279.0,361.9657,361.9657,361.6982,361.8864,6279.0
2024-12-11 15:30:00,365.36,365.36,365.06,365.16,4915.0,361.9459,361.9459,361.6487,361.7477,4915.0
2024-12-11 15:35:00,365.14,365.29,364.79,365.27,14472.0,361.7279,361.8765,361.3812,361.8567,14472.0
2024-12-11 15:40:00,365.21,365.24,364.95,365.11,10378.0,361.7973,361.827,361.5397,361.6982,10378.0
2024-12-11 15:45:00,365.11,365.31,364.93,365.0,13327.0,361.6982,361.8963,361.5199,361.5892,13327.0
2024-12-11 15:50:00,365.0,365.0,364.01,364.26,24171.0,361.5892,361.5892,360.6085,360.8562,24171.0
2024-12-11 15:55:00,364.18,364.38,363.77,363.84,65722.0,360.7769,360.975,360.3707,360.4401,65722.0
2024-12-12 09:30:00,361.31,362.0,359.05,359.5,53149.0,357.9337,358.6173,355.6948,356.1406,53149.0
2024-12-12 09:35:00,359.66,359.99,358.78,359.16,24402.0,356.2991,356.6261,355.4274,355.8038,24402.0
2024-12-12 09:40:00,358.91,359.65,357.57,357.58,12809.0,355.5561,356.2892,354.2287,354.2386,12809.0
2024-12-12 09:45:00,357.54,357.91,356.45,356.62,13820.0,354.1989,354.5655,353.1191,353.2875,13820.0
2024-12-12 09:50:00,356.64,356.64,355.51,356.14,16656.0,353.3074,353.3074,352.1879,352.812,16656.0
2024-12-12 09:55:00,356.04,356.81,355.6,356.44,15366.0,352.713,353.4758,352.2771,353.1092,15366.0
2024-12-12 10:00:00,356.45,357.19,355.89,356.76,27162.0,353.1191,353.8522,352.5644,353.4262,27162.0
2024-12-12 10:05:00,356.54,356.75,355.4,355.74,9105.0,353.2083,353.4163,352.0789,352.4158,9105.0
2024-12-12 10:10:00,355.73,356.31,355.65,356.28,10984.0,352.4059,352.9804,352.3266,352.9507,10984.0
2024-12-12 10:15:00,356.28,357.18,356.27,356.97,13976.0,352.9507,353.8423,352.9408,353.6343,13976.0
2024-12-12 10:20:00,356.96,357.5,356.68,357.2,13154.0,353.6244,354.1593,353.347,353.8621,13154.0
2024-12-12 10:25:00,357.28,357.49,357.01,357.17,11097.0,353.9414,354.1494,353.6739,353.8324,11097.0
2024-12-12 10:30:00,357.17,358.44,357.16,357.98,19802.0,353.8324,355.0905,353.8225,354.6348,19802.0
2024-12-12 10:35:00,357.98,358.51,357.61,358.1,10974.0,354.6348,355.1599,354.2683,354.7537,10974.0
2024-12-12 10:40:00,358.09,358.4,357.21,357.57,13253.0,354.7438,355.0509,353.872,354.2287,13253.0
2024-12-12 10:45:00,357.66,358.55,357.49,358.5,15974.0,354.3178,355.1995,354.1494,355.15,15974.0
2024-12-12 10:50:00,358.39,358.39,357.75,357.78,8868.0,355.041,355.041,354.407,354.4367,8868.0
2024-12-12 10:55:00,357.76,358.39,357.58,358.38,8596.0,354.4169,355.041,354.2386,355.0311,8596.0
2024-12-12 11:00:00,358.07,358.88,357.54,358.71,15795.0,354.724,355.5264,354.1989,355.358,15795.0
2024-12-12 11:05:00,358.8,359.35,358.78,359.17,10341.0,355.4472,355.992,355.4274,355.8137,10341.0
2024-12-12 11:10:00,359.13,360.24,359.12,359.76,11687.0,355.7741,356.8737,355.7642,356.3982,11687.0
2024-12-12 11:15:00,359.64,360.24,359.53,360.21,12256.0,356.2793,356.8737,356.1704,356.844,12256.0
2024-12-12 11:20:00,360.31,360.96,360.25,360.96,14816.0,356.9431,357.587,356.8836,357.587,14816.0
2024-12-12 11:25:00,360.7,361.0,360.51,360.58,19503.0,357.3294,357.6266,357.1412,357.2105,19503.0
2024-12-12 11:30:00,360.58,360.58,359.58,359.58,16329.0,357.2105,357.2105,356.2199,356.2199,16329.0
2024-12-12 11:35:00,359.72,360.07,359.52,359.96,19445.0,356.3586,356.7053,356.1604,356.5963,19445.0
2024-12-12 11:40:00,359.8,360.11,359.78,359.86,26993.0,356.4378,356.7449,356.418,356.4973,26993.0
2024-12-12 11:45:00,359.85,360.06,359.72,359.83,11266.0,356.4874,356.6954,356.3586,356.4675,11266.0
2024-12-12 11:50:00,359.83,360.14,359.83,359.99,20208.0,356.4675,356.7747,356.4675,356.6261,20208.0
2024-12-12 11:55:00,360.08,360.19,359.17,359.17,10055.0,356.7152,356.8242,355.8137,355.8137,10055.0
2024-12-12 12:00:00,359.13,359.37,359.13,359.29,2877.0,355.7741,356.0118,355.7741,355.9326,2877.0
2024-12-12 12:05:00,359.32,359.54,359.01,359.23,4968.0,355.9623,356.1803,355.6552,355.8732,4968.0
2024-12-12 12:10:00,359.23,359.72,359.04,359.72,1602.0,355.8732,356.3586,355.6849,356.3586,1602.0
2024-12-12 12:15:00,359.54,359.77,359.48,359.59,2574.0,356.1803,356.4081,356.1208,356.2298,2574.0
2024-12-12 12:20:00,359.57,359.69,359.26,359.39,3333.0,356.21,356.3289,355.9029,356.0317,3333.0
2024-12-12 12:25:00,359.38,359.68,359.38,359.62,2200.0,356.0218,356.319,356.0218,356.2595,2200.0
2024-12-12 12:30:00,359.69,359.89,359.55,359.73,7018.0,356.3289,356.527,356.1902,356.3685,7018.0
2024-12-12 12:35:00,359.68,360.16,359.65,360.0,2826.0,356.319,356.7945,356.2892,356.636,2826.0
2024-12-12 12:40:00,360.0,360.04,359.79,359.88,4410.0,356.636,356.6756,356.4279,356.5171,4410.0
2024-12-12 12:45:00,359.87,360.41,359.87,360.22,4490.0,356.5072,357.0421,356.5072,356.8539,4490.0
2024-12-12 12:50:00,360.32,360.32,359.9,360.21,6061.0,356.953,356.953,356.5369,356.844,6061.0
2024-12-12 12:55:00,360.35,360.55,360.17,360.26,10123.0,356.9827,357.1808,356.8044,356.8935,10123.0
2024-12-12 13:00:00,360.26,360.6,360.13,360.19,5394.0,356.8935,357.2304,356.7647,356.8242,5394.0
2024-12-12 13:05:00,360.19,360.5,360.1,360.1,3976.0,356.8242,357.1313,356.735,356.735,3976.0
2024-12-12 13:10:00,360.14,360.17,359.98,360.12,1001.0,356.7747,356.8044,356.6161,356.7548,1001.0
2024-12-12 13:15:00,360.13,360.3,360.03,360.09,18640.0,356.7647,356.9332,356.6657,356.7251,18640.0
2024-12-12 13:20:00,360.09,360.55,360.0,360.38,12421.0,356.7251,357.1808,356.636,357.0124,12421.0
2024-12-12 13:25:00,360.39,360.41,360.02,360.02,1969.0,357.0223,357.0421,356.6558,356.6558,1969.0
2024-12-12 13:30:00,360.02,360.02,359.88,359.95,1483.0,356.6558,356.6558,356.5171,356.5864,1483.0
2024-12-12 13:35:00,359.94,360.05,359.84,359.99,5193.0,356.5765,356.6855,356.4775,356.6261,5193.0
2024-12-12 13:40:00,360.07,360.26,359.99,360.1,6899.0,356.7053,356.8935,356.6261,356.735,6899.0
2024-12-12 13:45:00,360.01,360.01,359.73,359.92,2433.0,356.6459,356.6459,356.3685,356.5567,2433.0
2024-12-12 13:50:00,359.77,360.1,359.77,359.99,3461.0,356.4081,356.735,356.4081,356.6261,3461.0
2024-12-12 13:55:00,360.06,360.22,359.83,359.95,23507.0,356.6954,356.8539,356.4675,356.5864,23507.0
2024-12-12 14:00:00,359.93,359.93,359.48,359.58,7226.0,356.5666,356.5666,356.1208,356.2199,7226.0
2024-12-12 14:05:00,359.72,359.99,359.72,359.87,2537.0,356.3586,356.6261,356.3586,356.5072,2537.0
2024-12-12 14:10:00,359.85,360.16,359.76,359.88,4481.0,356.4874,356.7945,356.3982,356.5171,4481.0
2024-12-12 14:15:00,359.78,359.91,359.63,359.77,2363.0,356.418,356.5468,356.2694,356.4081,2363.0
2024-12-12 14:20:00,359.77,359.77,359.49,359.77,4910.0,356.4081,356.4081,356.1307,356.4081,4910.0
2024-12-12 14:25:00,359.71,359.73,359.55,359.55,1930.0,356.3487,356.3685,356.1902,356.1902,1930.0
2024-12-12 14:30:00,359.66,359.7,359.56,359.57,3225.0,356.2991,356.3388,356.2001,356.21,3225.0
2024-12-12 14:35:00,359.67,360.05,359.58,359.84,6068.0,356.309,356.6855,356.2199,356.4775,6068.0
2024-12-12 14:40:00,359.84,360.19,359.68,360.17,6491.0,356.4775,356.8242,356.319,356.8044,6491.0
2024-12-12 14:45:00,360.27,360.27,360.03,360.21,3269.0,356.9034,356.9034,356.6657,356.844,3269.0
2024-12-12 14:50:00,360.19,360.37,360.16,360.31,2532.0,356.8242,357.0025,356.7945,356.9431,2532.0
2024-12-12 14:55:00,360.36,360.41,360.15,360.26,3215.0,356.9926,357.0421,356.7846,356.8935,3215.0
2024-12-12 15:00:00,360.16,360.31,360.11,360.27,2176.0,356.7945,356.9431,356.7449,356.9034,2176.0
2024-12-12 15:05:00,360.24,360.66,360.22,360.55,4523.0,356.8737,357.2898,356.8539,357.1808,4523.0
2024-12-12 15:10:00,360.6,360.67,359.9,360.08,8324.0,357.2304,357.2997,356.5369,356.7152,8324.0
2024-12-12 15:15:00,360.18,360.57,360.14,360.55,5472.0,356.8143,357.2006,356.7747,357.1808,5472.0
2024-12-12 15:20:00,360.44,360.53,360.18,360.26,11408.0,357.0718,357.161,356.8143,356.8935,11408.0
2024-12-12 15:25:00,360.21,360.4,360.13,360.4,23651.0,356.844,357.0322,356.7647,357.0322,23651.0
2024-12-12 15:30:00,360.44,360.84,360.29,360.78,9431.0,357.0718,357.4681,356.9232,357.4087,9431.0
2024-12-12 15:35:00,360.78,360.85,360.11,360.2,7700.0,357.4087,357.478,356.7449,356.8341,7700.0
2024-12-12 15:40:00,360.17,360.36,360.17,360.36,5475.0,356.8044,356.9926,356.8044,356.9926,5475.0
2024-12-12 15:45:00,360.27,360.81,360.26,360.67,13118.0,356.9034,357.4384,356.8935,357.2997,13118.0
2024-12-12 15:50:00,360.66,360.67,360.15,360.28,45599.0,357.2898,357.2997,356.7846,356.9133,45599.0
2024-12-12 15:55:00,360.2,360.45,359.97,360.13,82033.0,356.8341,357.0818,356.6062,356.7647,82033.0
2024-12-13 09:30:00,359.58,360.77,358.9,360.69,36898.0,356.2199,357.3988,355.5462,357.3195,36898.0
2024-12-13 09:35:00,360.42,360.42,359.12,359.56,1860.0,357.052,357.052,355.7642,356.2001,1860.0
2024-12-13 09:40:00,359.94,360.16,359.28,359.78,2681.0,356.5765,356.7945,355.9227,356.418,2681.0
2024-12-13 09:45:00,359.64,360.28,359.45,359.73,5928.0,356.2793,356.9133,356.0911,356.3685,5928.0
2024-12-13 09:50:00,359.56,360.06,358.63,358.88,11832.0,356.2001,356.6954,355.2788,355.5264,11832.0
2024-12-13 09:55:00,358.95,358.96,358.02,358.3,7991.0,355.5958,355.6057,354.6745,354.9518,7991.0
2024-12-13 10:00:00,358.26,358.57,358.13,358.38,6518.0,354.9122,355.2193,354.7834,355.0311,6518.0
2024-12-13 10:05:00,358.52,358.58,357.88,358.38,8022.0,355.1698,355.2292,354.5358,355.0311,8022.0
2024-12-13 10:10:00,358.5,358.57,357.89,357.89,2728.0,355.15,355.2193,354.5457,354.5457,2728.0
2024-12-13 10:15:00,357.89,358.58,357.86,358.46,5718.0,354.5457,355.2292,354.516,355.1104,5718.0
2024-12-13 10:20:00,358.46,358.46,358.09,358.11,3041.0,355.1104,355.1104,354.7438,354.7636,3041.0
2024-12-13 10:25:00,358.28,359.01,358.27,358.8,5057.0,354.932,355.6552,354.9221,355.4472,5057.0
2024-12-13 10:30:00,358.81,358.99,358.73,358.93,2160.0,355.4571,355.6354,355.3778,355.576,2160.0
2024-12-13 10:35:00,358.92,359.12,358.83,358.95,6158.0,355.5661,355.7642,355.4769,355.5958,6158.0
2024-12-13 10:40:00,359.07,359.07,357.57,357.72,8460.0,355.7147,355.7147,354.2287,354.3773,8460.0
2024-12-13 10:45:00,357.72,358.1,357.14,357.14,7314.0,354.3773,354.7537,353.8027,353.8027,7314.0
2024-12-13 10:50:00,357.16,357.51,357.07,357.41,8877.0,353.8225,354.1692,353.7333,354.0702,8877.0
2024-12-13 10:55:00,357.45,358.07,357.3,357.97,7249.0,354.1098,354.724,353.9612,354.6249,7249.0
2024-12-13 11:00:00,358.03,358.55,358.03,358.18,9188.0,354.6844,355.1995,354.6844,354.833,9188.0
2024-12-13 11:05:00,358.16,358.27,357.69,358.16,4705.0,354.8132,354.9221,354.3475,354.8132,4705.0
2024-12-13 11:10:00,358.15,358.66,358.03,358.19,4348.0,354.8032,355.3085,354.6844,354.8429,4348.0
2024-12-13 11:15:00,358.17,358.65,357.9,358.49,2648.0,354.8231,355.2986,354.5556,355.1401,2648.0
2024-12-13 11:20:00,358.61,358.69,358.41,358.51,2783.0,355.2589,355.3382,355.0608,355.1599,2783.0
2024-12-13 11:25:00,358.51,358.71,358.42,358.47,3014.0,355.1599,355.358,355.0707,355.1203,3014.0
2024-12-13 11:30:00,358.46,359.09,358.46,358.93,2019.0,355.1104,355.7345,355.1104,355.576,2019.0
2024-12-13 11:35:00,359.0,359.15,358.6,358.64,2478.0,355.6453,355.7939,355.249,355.2887,2478.0
2024-12-13 11:40:00,358.72,358.97,358.57,358.96,7313.0,355.3679,355.6156,355.2193,355.6057,7313.0
2024-12-13 11:45:00,358.83,358.91,358.24,358.24,2357.0,355.4769,355.5561,354.8924,354.8924,2357.0
2024-12-13 11:50:00,358.24,358.5,358.05,358.05,10660.0,354.8924,355.15,354.7042,354.7042,10660.0
2024-12-13 11:55:00,358.08,358.24,357.92,358.13,3087.0,354.7339,354.8924,354.5754,354.7834,3087.0
2024-12-13 12:00:00,357.99,358.0,357.55,357.56,5369.0,354.6447,354.6546,354.2089,354.2188,5369.0
2024-12-13 12:05:00,357.6,357.86,357.5,357.5,1140.0,354.2584,354.516,354.1593,354.1593,1140.0
2024-12-13 12:10:00,357.84,357.84,357.4,357.56,2471.0,354.4961,354.4961,354.0603,354.2188,2471.0
2024-12-13 12:15:00,357.53,357.53,356.96,357.02,9422.0,354.189,354.189,353.6244,353.6838,9422.0
2024-12-13 12:20:00,357.03,357.29,356.54,356.67,6009.0,353.6937,353.9513,353.2083,353.3371,6009.0
2024-12-13 12:25:00,356.56,356.87,356.56,356.81,3708.0,353.2281,353.5352,353.2281,353.4758,3708.0
2024-12-13 12:30:00,356.69,356.89,356.32,356.42,6846.0,353.3569,353.555,352.9903,353.0894,6846.0
2024-12-13 12:35:00,356.41,356.54,356.25,356.52,5242.0,353.0795,353.2083,352.921,353.1885,5242.0
2024-12-13 12:40:00,356.42,356.91,356.36,356.91,29118.0,353.0894,353.5748,353.03,353.5748,29118.0
2024-12-13 12:45:00,356.78,356.91,356.44,356.6,12105.0,353.446,353.5748,353.1092,353.2677,12105.0
2024-12-13 12:50:00,356.6,357.21,356.49,357.14,5121.0,353.2677,353.872,353.1588,353.8027,5121.0
2024-12-13 12:55:00,357.15,357.5,357.12,357.38,10255.0,353.8126,354.1593,353.7829,354.0404,10255.0
2024-12-13 13:00:00,357.29,357.43,357.14,357.28,11146.0,353.9513,354.09,353.8027,353.9414,11146.0
2024-12-13 13:05:00,357.19,357.63,357.16,357.55,4223.0,353.8522,354.2881,353.8225,354.2089,4223.0
2024-12-13 13:10:00,357.62,357.69,357.45,357.63,4473.0,354.2782,354.3475,354.1098,354.2881,4473.0
2024-12-13 13:15:00,357.58,358.19,357.55,357.99,9181.0,354.2386,354.8429,354.2089,354.6447,9181.0
2024-12-13 13:20:00,357.96,358.12,357.79,358.09,3584.0,354.615,354.7735,354.4466,354.7438,3584.0
2024-12-13 13:25:00,358.17,358.29,357.97,358.16,3593.0,354.8231,354.9419,354.6249,354.8132,3593.0
2024-12-13 13:30:00,358.15,358.35,358.1,358.25,5125.0,354.8032,355.0014,354.7537,354.9023,5125.0
2024-12-13 13:35:00,358.28,358.35,358.2,358.29,3364.0,354.932,355.0014,354.8528,354.9419,3364.0
2024-12-13 13:40:00,358.29,358.52,358.11,358.43,6775.0,354.9419,355.1698,354.7636,355.0806,6775.0
2024-12-13 13:45:00,358.43,358.96,358.42,358.78,3279.0,355.0806,355.6057,355.0707,355.4274,3279.0
2024-12-13 13:50:00,358.78,358.78,358.13,358.13,5145.0,355.4274,355.4274,354.7834,354.7834,5145.0
2024-12-13 13:55:00,358.19,358.2,357.94,358.04,3083.0,354.8429,354.8528,354.5952,354.6943,3083.0
2024-12-13 14:00:00,357.92,358.51,357.92,358.4,4531.0,354.5754,355.1599,354.5754,355.0509,4531.0
2024-12-13 14:05:00,358.38,358.52,358.26,358.39,5215.0,355.0311,355.1698,354.9122,355.041,5215.0
2024-12-13 14:10:00,358.41,358.59,358.22,358.22,5353.0,355.0608,355.2391,354.8726,354.8726,5353.0
2024-12-13 14:15:00,358.33,358.52,358.33,358.43,2506.0,354.9816,355.1698,354.9816,355.0806,2506.0
2024-12-13 14:20:00,358.47,358.47,358.19,358.22,7095.0,355.1203,355.1203,354.8429,354.8726,7095.0
2024-12-13 14:25:00,358.17,358.21,357.75,357.85,7295.0,354.8231,354.8627,354.407,354.5061,7295.0
2024-12-13 14:30:00,357.81,357.92,357.52,357.6,12364.0,354.4664,354.5754,354.1791,354.2584,12364.0
2024-12-13 14:35:00,357.51,357.72,357.31,357.32,5914.0,354.1692,354.3773,353.9711,353.981,5914.0
2024-12-13 14:40:00,357.42,357.51,357.09,357.13,11298.0,354.0801,354.1692,353.7532,353.7928,11298.0
2024-12-13 14:45:00,357.09,357.3,356.82,357.02,13297.0,353.7532,353.9612,353.4857,353.6838,13297.0
2024-12-13 14:50:00,357.19,357.89,357.03,357.74,8426.0,353.8522,354.5457,353.6937,354.3971,8426.0
2024-12-13 14:55:00,357.74,357.88,357.4,357.55,4421.0,354.3971,354.5358,354.0603,354.2089,4421.0
2024-12-13 15:00:00,357.72,358.26,357.55,358.19,5682.0,354.3773,354.9122,354.2089,354.8429,5682.0
2024-12-13 15:05:00,358.29,358.54,358.28,358.54,8768.0,354.9419,355.1896,354.932,355.1896,8768.0
2024-12-13 15:10:00,358.51,358.61,358.24,358.52,10060.0,355.1599,355.2589,354.8924,355.1698,10060.0
2024-12-13 15:15:00,358.35,358.44,358.21,358.3,4961.0,355.0014,355.0905,354.8627,354.9518,4961.0
2024-12-13 15:20:00,358.31,358.69,358.23,358.67,6074.0,354.9618,355.3382,354.8825,355.3184,6074.0
2024-12-13 15:25:00,358.69,358.75,358.44,358.59,4619.0,355.3382,355.3976,355.0905,355.2391,4619.0
2024-12-13 15:30:00,358.59,358.74,358.46,358.73,7189.0,355.2391,355.3877,355.1104,355.3778,7189.0
2024-12-13 15:35:00,358.67,359.09,358.57,358.99,13578.0,355.3184,355.7345,355.2193,355.6354,13578.0
2024-12-13 15:40:00,358.89,359.09,358.79,359.02,8834.0,355.5363,355.7345,355.4373,355.6651,8834.0
2024-12-13 15:45:00,359.05,359.32,358.93,358.94,17076.0,355.6948,355.9623,355.576,355.5859,17076.0
2024-12-13 15:50:00,359.03,359.2,358.86,359.0,27533.0,355.675,355.8434,355.5066,355.6453,27533.0
2024-12-13 15:55:00,358.99,359.23,358.62,358.72,98698.0,355.6354,355.8732,355.2689,355.3679,98698.0
2024-12-16 09:30:00,359.55,361.02,357.64,358.06,81431.0,356.1902,357.6464,354.298,354.7141,81431.0
2024-12-16 09:35:00,358.06,358.91,357.87,358.62,11145.0,354.7141,355.5561,354.5259,355.2689,11145.0
2024-12-16 09:40:00,358.86,360.23,358.63,360.11,32094.0,355.5066,356.8638,355.2788,356.7449,32094.0
2024-12-16 09:45:00,360.11,360.4,358.54,359.16,37768.0,356.7449,357.0322,355.1896,355.8038,37768.0
2024-12-16 09:50:00,359.16,359.5,358.94,359.24,25644.0,355.8038,356.1406,355.5859,355.8831,25644.0
2024-12-16 09:55:00,359.32,359.4,358.9,359.19,13944.0,355.9623,356.0416,355.5462,355.8335,13944.0
2024-12-16 10:00:00,359.24,359.57,359.02,359.34,9075.0,355.8831,356.21,355.6651,355.9821,9075.0
2024-12-16 10:05:00,359.27,359.38,359.02,359.08,3553.0,355.9128,356.0218,355.6651,355.7246,3553.0
2024-12-16 10:10:00,359.23,360.01,359.02,359.78,26225.0,355.8732,356.6459,355.6651,356.418,26225.0
2024-12-16 10:15:00,359.88,359.89,359.32,359.4,10912.0,356.5171,356.527,355.9623,356.0416,10912.0
2024-12-16 10:20:00,359.58,359.82,359.11,359.2,6678.0,356.2199,356.4576,355.7543,355.8434,6678.0
2024-12-16 10:25:00,359.38,360.01,359.38,359.8,5992.0,356.0218,356.6459,356.0218,356.4378,5992.0
2024-12-16 10:30:00,359.88,360.08,359.69,360.0,13176.0,356.5171,356.7152,356.3289,356.636,13176.0
2024-12-16 10:35:00,360.0,360.4,359.88,360.25,18150.0,356.636,357.0322,356.5171,356.8836,18150.0
2024-12-16 10:40:00,360.19,360.25,359.51,359.52,7047.0,356.8242,356.8836,356.1505,356.1604,7047.0
2024-12-16 10:45:00,359.56,359.57,358.62,358.99,17282.0,356.2001,356.21,355.2689,355.6354,17282.0
2024-12-16 10:50:00,358.79,359.0,358.52,358.64,7728.0,355.4373,355.6453,355.1698,355.2887,7728.0
2024-12-16 10:55:00,358.75,359.15,358.55,358.55,11347.0,355.3976,355.7939,355.1995,355.1995,11347.0
2024-12-16 11:00:00,358.67,358.67,357.84,357.94,8895.0,355.3184,355.3184,354.4961,354.5952,8895.0
2024-12-16 11:05:00,357.94,358.37,357.82,358.28,32477.0,354.5952,355.0212,354.4763,354.932,32477.0
2024-12-16 11:10:00,358.27,358.58,358.2,358.5,18622.0,354.9221,355.2292,354.8528,355.15,18622.0
2024-12-16 11:15:00,358.46,358.47,358.11,358.27,3060.0,355.1104,355.1203,354.7636,354.9221,3060.0
2024-12-16 11:20:00,358.21,358.28,357.95,358.09,5751.0,354.8627,354.932,354.6051,354.7438,5751.0
2024-12-16 11:25:00,358.12,358.26,357.75,358.12,22161.0,354.7735,354.9122,354.407,354.7735,22161.0
2024-12-16 11:30:00,358.12,358.35,357.99,357.99,16688.0,354.7735,355.0014,354.6447,354.6447,16688.0
2024-12-16 11:35:00,357.99,358.25,357.97,358.07,3757.0,354.6447,354.9023,354.6249,354.724,3757.0
2024-12-16 11:40:00,358.08,358.72,358.01,358.41,39328.0,354.7339,355.3679,354.6646,355.0608,39328.0
2024-12-16 11:45:00,358.44,358.62,358.32,358.4,8072.0,355.0905,355.2689,354.9717,355.0509,8072.0
2024-12-16 11:50:00,358.57,358.57,358.24,358.24,4252.0,355.2193,355.2193,354.8924,354.8924,4252.0
2024-12-16 11:55:00,358.36,358.44,358.16,358.28,2656.0,355.0113,355.0905,354.8132,354.932,2656.0
2024-12-16 12:00:00,358.28,358.28,357.58,357.58,3273.0,354.932,354.932,354.2386,354.2386,3273.0
2024-12-16 12:05:00,357.81,357.98,357.65,357.69,2621.0,354.4664,354.6348,354.3079,354.3475,2621.0
2024-12-16 12:10:00,357.98,357.98,357.66,357.86,23089.0,354.6348,354.6348,354.3178,354.516,23089.0
2024-12-16 12:15:00,357.81,357.99,357.7,357.7,10057.0,354.4664,354.6447,354.3575,354.3575,10057.0
2024-12-16 12:20:00,357.7,357.8,357.55,357.69,4657.0,354.3575,354.4565,354.2089,354.3475,4657.0
2024-12-16 12:25:00,357.69,357.74,357.56,357.68,6090.0,354.3475,354.3971,354.2188,354.3376,6090.0
2024-12-16 12:30:00,357.61,357.77,357.55,357.61,2177.0,354.2683,354.4268,354.2089,354.2683,2177.0
2024-12-16 12:35:00,357.68,357.68,357.2,357.26,5637.0,354.3376,354.3376,353.8621,353.9216,5637.0
2024-12-16 12:40:00,357.26,357.5,357.26,357.27,6234.0,353.9216,354.1593,353.9216,353.9315,6234.0
2024-12-16 12:45:00,357.36,357.43,356.81,356.81,9852.0,354.0206,354.09,353.4758,353.4758,9852.0
2024-12-16 12:50:00,356.89,356.96,356.57,356.65,4307.0,353.555,353.6244,353.238,353.3173,4307.0
2024-12-16 12:55:00,356.74,356.89,356.68,356.71,9988.0,353.4064,353.555,353.347,353.3767,9988.0
2024-12-16 13:00:00,356.54,356.89,356.54,356.64,4191.0,353.2083,353.555,353.2083,353.3074,4191.0
2024-12-16 13:05:00,356.8,356.83,356.65,356.83,5926.0,353.4659,353.4956,353.3173,353.4956,5926.0
2024-12-16 13:10:00,356.7,356.87,356.45,356.68,15718.0,353.3668,353.5352,353.1191,353.347,15718.0
2024-12-16 13:15:00,356.55,356.82,356.55,356.65,6719.0,353.2182,353.4857,353.2182,353.3173,6719.0
2024-12-16 13:20:00,356.55,356.87,356.55,356.78,13390.0,353.2182,353.5352,353.2182,353.446,13390.0
2024-12-16 13:25:00,356.78,357.56,356.77,357.39,7484.0,353.446,354.2188,353.4361,354.0503,7484.0
2024-12-16 13:30:00,357.33,357.39,357.16,357.26,3678.0,353.9909,354.0503,353.8225,353.9216,3678.0
2024-12-16 13:35:00,357.43,357.64,357.38,357.38,5886.0,354.09,354.298,354.0404,354.0404,5886.0
2024-12-16 13:40:00,357.48,357.58,357.38,357.39,6472.0,354.1395,354.2386,354.0404,354.0503,6472.0
2024-12-16 13:45:00,357.59,357.65,357.43,357.43,6134.0,354.2485,354.3079,354.09,354.09,6134.0
2024-12-16 13:50:00,357.53,357.89,357.48,357.88,11753.0,354.189,354.5457,354.1395,354.5358,11753.0
2024-12-16 13:55:00,357.96,358.08,357.9,358.08,4230.0,354.615,354.7339,354.5556,354.7339,4230.0
2024-12-16 14:00:00,358.08,358.08,357.75,357.75,3782.0,354.7339,354.7339,354.407,354.407,3782.0
2024-12-16 14:05:00,357.88,357.89,357.63,357.63,1968.0,354.5358,354.5457,354.2881,354.2881,1968.0
2024-12-16 14:10:00,357.66,358.01,357.65,357.96,9261.0,354.3178,354.6646,354.3079,354.615,9261.0
2024-12-16 14:15:00,358.04,358.1,357.98,357.99,10606.0,354.6943,354.7537,354.6348,354.6447,10606.0
2024-12-16 14:20:00,358.02,358.05,357.89,357.98,5175.0,354.6745,354.7042,354.5457,354.6348,5175.0
2024-12-16 14:25:00,357.89,357.95,357.67,357.85,4299.0,354.5457,354.6051,354.3277,354.5061,4299.0
2024-12-16 14:30:00,357.73,357.88,357.58,357.68,9630.0,354.3872,354.5358,354.2386,354.3376,9630.0
2024-12-16 14:35:00,357.69,357.71,357.56,357.69,6368.0,354.3475,354.3674,354.2188,354.3475,6368.0
2024-12-16 14:40:00,357.62,357.65,357.53,357.53,6399.0,354.2782,354.3079,354.189,354.189,6399.0
2024-12-16 14:45:00,357.57,358.14,357.57,358.12,9672.0,354.2287,354.7933,354.2287,354.7735,9672.0
2024-12-16 14:50:00,358.04,358.25,358.04,358.25,3485.0,354.6943,354.9023,354.6943,354.9023,3485.0
2024-12-16 14:55:00,358.31,358.4,358.23,358.28,8846.0,354.9618,355.0509,354.8825,354.932,8846.0
2024-12-16 15:00:00,358.24,358.24,358.01,358.01,4502.0,354.8924,354.8924,354.6646,354.6646,4502.0
2024-12-16 15:05:00,358.0,358.1,357.87,358.0,5898.0,354.6546,354.7537,354.5259,354.6546,5898.0
2024-12-16 15:10:00,358.0,358.0,357.81,357.96,10518.0,354.6546,354.6546,354.4664,354.615,10518.0
2024-12-16 15:15:00,357.91,357.91,357.74,357.85,11104.0,354.5655,354.5655,354.3971,354.5061,11104.0
2024-12-16 15:20:00,357.83,357.85,357.61,357.73,10336.0,354.4862,354.5061,354.2683,354.3872,10336.0
2024-12-16 15:25:00,357.72,358.05,357.72,357.9,16679.0,354.3773,354.7042,354.3773,354.5556,16679.0
2024-12-16 15:30:00,357.86,357.95,357.73,357.76,4979.0,354.516,354.6051,354.3872,354.4169,4979.0
2024-12-16 15:35:00,357.75,357.92,357.73,357.75,7258.0,354.407,354.5754,354.3872,354.407,7258.0
2024-12-16 15:40:00,357.79,357.8,357.48,357.48,10154.0,354.4466,354.4565,354.1395,354.1395,10154.0
2024-12-16 15:45:00,357.48,357.48,357.25,357.25,25148.0,354.1395,354.1395,353.9117,353.9117,25148.0
2024-12-16 15:50:00,357.25,357.39,356.8,357.37,29837.0,353.9117,354.0503,353.4659,354.0305,29837.0
2024-12-16 15:55:00,357.37,357.54,356.9,357.19,113989.0,354.0305,354.1989,353.5649,353.8522,113989.0
2024-12-17 09:30:00,357.36,357.5,353.02,354.35,86718.0,354.0206,354.1593,349.7212,351.0388,86718.0
2024-12-17 09:35:00,354.08,355.96,354.08,355.17,34425.0,350.7713,352.6337,350.7713,351.8511,34425.0
2024-12-17 09:40:00,355.12,355.61,354.55,355.61,21981.0,351.8016,352.287,351.2369,352.287,21981.0
2024-12-17 09:45:00,355.55,356.32,354.77,355.89,40131.0,352.2275,352.9903,351.4548,352.5644,40131.0
2024-12-17 09:50:00,355.75,356.13,355.15,356.13,39652.0,352.4257,352.8021,351.8313,352.8021,39652.0
2024-12-17 09:55:00,355.99,356.66,355.88,355.93,16107.0,352.6634,353.3272,352.5545,352.604,16107.0
2024-12-17 10:00:00,356.03,356.48,355.88,356.29,28860.0,352.7031,353.1489,352.5545,352.9606,28860.0
2024-12-17 10:05:00,356.39,356.39,355.15,355.15,15570.0,353.0597,353.0597,351.8313,351.8313,15570.0
2024-12-17 10:10:00,355.02,355.6,354.97,355.46,29112.0,351.7025,352.2771,351.653,352.1384,29112.0
2024-12-17 10:15:00,355.44,357.01,355.25,357.01,14019.0,352.1186,353.6739,351.9303,353.6739,14019.0
2024-12-17 10:20:00,357.01,357.21,356.66,357.11,6123.0,353.6739,353.872,353.3272,353.773,6123.0
2024-12-17 10:25:00,357.0,357.02,356.47,356.47,6250.0,353.664,353.6838,353.1389,353.1389,6250.0
2024-12-17 10:30:00,356.58,356.94,356.16,356.83,15921.0,353.2479,353.6046,352.8318,353.4956,15921.0
2024-12-17 10:35:00,356.96,357.45,356.83,357.36,8552.0,353.6244,354.1098,353.4956,354.0206,8552.0
2024-12-17 10:40:00,357.34,357.35,356.86,357.04,7172.0,354.0008,354.0107,353.5253,353.7036,7172.0
2024-12-17 10:45:00,357.11,357.2,356.9,357.17,7148.0,353.773,353.8621,353.5649,353.8324,7148.0
2024-12-17 10:50:00,357.05,357.31,356.87,356.96,8592.0,353.7135,353.9711,353.5352,353.6244,8592.0
2024-12-17 10:55:00,356.82,357.44,356.76,357.33,9527.0,353.4857,354.0999,353.4262,353.9909,9527.0
2024-12-17 11:00:00,357.43,357.79,357.22,357.38,8095.0,354.09,354.4466,353.8819,354.0404,8095.0
2024-12-17 11:05:00,357.36,358.44,357.09,358.44,11455.0,354.0206,355.0905,353.7532,355.0905,11455.0
2024-12-17 11:10:00,358.48,358.48,357.37,357.38,14167.0,355.1302,355.1302,354.0305,354.0404,14167.0
2024-12-17 11:15:00,357.38,357.43,356.65,356.81,5098.0,354.0404,354.09,353.3173,353.4758,5098.0
2024-12-17 11:20:00,356.91,356.91,356.05,356.05,7565.0,353.5748,353.5748,352.7229,352.7229,7565.0
2024-12-17 11:25:00,356.05,356.53,355.91,356.52,7989.0,352.7229,353.1984,352.5842,353.1885,7989.0
2024-12-17 11:30:00,356.4,356.53,356.13,356.45,5660.0,353.0696,353.1984,352.8021,353.1191,5660.0
2024-12-17 11:35:00,356.22,356.42,356.03,356.37,8743.0,352.8913,353.0894,352.7031,353.0399,8743.0
2024-12-17 11:40:00,356.43,356.51,356.07,356.07,5049.0,353.0993,353.1786,352.7427,352.7427,5049.0
2024-12-17 11:45:00,356.22,356.96,356.21,356.96,7340.0,352.8913,353.6244,352.8814,353.6244,7340.0
2024-12-17 11:50:00,356.9,357.0,356.45,356.89,16011.0,353.5649,353.664,353.1191,353.555,16011.0
2024-12-17 11:55:00,356.76,356.76,356.29,356.53,6183.0,353.4262,353.4262,352.9606,353.1984,6183.0
2024-12-17 12:00:00,356.62,356.7,356.18,356.44,7757.0,353.2875,353.3668,352.8517,353.1092,7757.0
2024-12-17 12:05:00,356.29,356.43,356.08,356.1,10594.0,352.9606,353.0993,352.7526,352.7724,10594.0
2024-12-17 12:10:00,356.41,356.41,355.91,355.96,9101.0,353.0795,353.0795,352.5842,352.6337,9101.0
2024-12-17 12:15:00,355.96,356.09,355.63,355.96,12462.0,352.6337,352.7625,352.3068,352.6337,12462.0
2024-12-17 12:20:00,355.96,356.0,355.69,356.0,5177.0,352.6337,352.6733,352.3662,352.6733,5177.0
2024-12-17 12:25:00,355.87,356.07,355.5,355.5,3857.0,352.5446,352.7427,352.178,352.178,3857.0
2024-12-17 12:30:00,355.55,355.64,355.39,355.64,4317.0,352.2275,352.3167,352.069,352.3167,4317.0
2024-12-17 12:35:00,355.49,355.74,355.33,355.64,8376.0,352.1681,352.4158,352.0096,352.3167,8376.0
2024-12-17 12:40:00,355.39,356.04,355.39,355.86,4023.0,352.069,352.713,352.069,352.5346,4023.0
2024-12-17 12:45:00,356.0,356.16,355.74,355.86,2003.0,352.6733,352.8318,352.4158,352.5346,2003.0
2024-12-17 12:50:00,355.85,356.16,355.71,355.78,4173.0,352.5247,352.8318,352.386,352.4554,4173.0
2024-12-17 12:55:00,355.86,355.99,355.43,355.55,6471.0,352.5346,352.6634,352.1087,352.2275,6471.0
2024-12-17 13:00:00,355.42,355.84,355.42,355.84,4434.0,352.0988,352.5148,352.0988,352.5148,4434.0
2024-12-17 13:05:00,355.75,355.83,355.64,355.77,1826.0,352.4257,352.5049,352.3167,352.4455,1826.0
2024-12-17 13:10:00,355.68,355.94,355.67,355.85,5031.0,352.3563,352.6139,352.3464,352.5247,5031.0
2024-12-17 13:15:00,355.88,355.88,355.51,355.51,4683.0,352.5545,352.5545,352.1879,352.1879,4683.0
2024-12-17 13:20:00,355.32,355.75,355.32,355.52,3185.0,351.9997,352.4257,351.9997,352.1978,3185.0
2024-12-17 13:25:00,355.52,356.07,355.52,355.91,8884.0,352.1978,352.7427,352.1978,352.5842,8884.0
2024-12-17 13:30:00,355.89,356.07,355.88,355.96,7288.0,352.5644,352.7427,352.5545,352.6337,7288.0
2024-12-17 13:35:00,355.9,355.98,355.68,355.98,2789.0,352.5743,352.6535,352.3563,352.6535,2789.0
2024-12-17 13:40:00,355.86,356.19,355.77,355.91,8959.0,352.5346,352.8616,352.4455,352.5842,8959.0
2024-12-17 13:45:00,355.99,356.08,355.84,355.87,4357.0,352.6634,352.7526,352.5148,352.5446,4357.0
2024-12-17 13:50:00,355.98,356.48,355.98,356.41,6323.0,352.6535,353.1489,352.6535,353.0795,6323.0
2024-12-17 13:55:00,356.33,356.48,356.25,356.35,6123.0,353.0003,353.1489,352.921,353.0201,6123.0
2024-12-17 14:00:00,356.26,356.46,356.05,356.24,10798.0,352.9309,353.129,352.7229,352.9111,10798.0
2024-12-17 14:05:00,356.23,356.23,355.77,355.9,9802.0,352.9012,352.9012,352.4455,352.5743,9802.0
2024-12-17 14:10:00,355.93,356.06,355.79,355.87,4761.0,352.604,352.7328,352.4653,352.5446,4761.0
2024-12-17 14:15:00,356.04,356.07,355.8,355.93,7003.0,352.713,352.7427,352.4752,352.604,7003.0
2024-12-17 14:20:00,355.82,356.06,355.77,355.85,6420.0,352.495,352.7328,352.4455,352.5247,6420.0
2024-12-17 14:25:00,355.88,356.02,355.65,355.78,8592.0,352.5545,352.6932,352.3266,352.4554,8592.0
2024-12-17 14:30:00,355.78,355.9,355.5,355.65,4072.0,352.4554,352.5743,352.178,352.3266,4072.0
2024-12-17 14:35:00,355.64,355.85,355.19,355.44,9416.0,352.3167,352.5247,351.8709,352.1186,9416.0
2024-12-17 14:40:00,355.35,355.61,355.29,355.38,4561.0,352.0294,352.287,351.97,352.0591,4561.0
2024-12-17 14:45:00,355.38,355.53,355.19,355.25,13691.0,352.0591,352.2077,351.8709,351.9303,13691.0
2024-12-17 14:50:00,355.18,355.39,354.99,355.3,8606.0,351.861,352.069,351.6728,351.9799,8606.0
2024-12-17 14:55:00,355.31,355.86,355.28,355.85,8651.0,351.9898,352.5346,351.9601,352.5247,8651.0
2024-12-17 15:00:00,355.76,355.79,355.57,355.67,6346.0,352.4356,352.4653,352.2474,352.3464,6346.0
2024-12-17 15:05:00,355.64,355.91,355.49,355.91,8448.0,352.3167,352.5842,352.1681,352.5842,8448.0
2024-12-17 15:10:00,356.01,356.19,355.64,355.81,10695.0,352.6832,352.8616,352.3167,352.4851,10695.0
2024-12-17 15:15:00,355.81,355.94,355.46,355.47,6978.0,352.4851,352.6139,352.1384,352.1483,6978.0
2024-12-17 15:20:00,355.72,355.96,355.51,355.92,7063.0,352.396,352.6337,352.1879,352.5941,7063.0
2024-12-17 15:25:00,355.92,356.09,355.86,356.01,8203.0,352.5941,352.7625,352.5346,352.6832,8203.0
2024-12-17 15:30:00,355.99,355.99,355.68,355.96,7076.0,352.6634,352.6634,352.3563,352.6337,7076.0
2024-12-17 15:35:00,355.96,355.97,355.74,355.89,10072.0,352.6337,352.6436,352.4158,352.5644,10072.0
2024-12-17 15:40:00,355.89,355.97,355.58,355.83,36829.0,352.5644,352.6436,352.2573,352.5049,36829.0
2024-12-17 15:45:00,355.84,356.75,355.84,356.75,23937.0,352.5148,353.4163,352.5148,353.4163,23937.0
2024-12-17 15:50:00,356.76,357.15,356.62,356.62,22378.0,353.4262,353.8126,353.2875,353.2875,22378.0
2024-12-17 15:55:00,356.62,357.93,356.52,357.3,134659.0,353.2875,354.5853,353.1885,353.9612,134659.0
2024-12-18 09:30:00,357.3,358.11,355.16,358.07,156674.0,353.9612,354.7636,351.8412,354.724,156674.0
2024-12-18 09:35:00,357.6,359.4,357.54,357.95,95939.0,354.2584,356.0416,354.1989,354.6051,95939.0
2024-12-18 09:40:00,357.95,358.29,356.95,357.35,12106.0,354.6051,354.9419,353.6145,354.0107,12106.0
2024-12-18 09:45:00,357.35,357.67,355.34,356.6,35526.0,354.0107,354.3277,352.0195,353.2677,35526.0
2024-12-18 09:50:00,356.61,357.89,356.09,356.36,26272.0,353.2776,354.5457,352.7625,353.03,26272.0
2024-12-18 09:55:00,356.36,356.85,355.5,356.4,16466.0,353.03,353.5154,352.178,353.0696,16466.0
2024-12-18 10:00:00,356.06,356.59,355.28,355.68,27065.0,352.7328,353.2578,351.9601,352.3563,27065.0
2024-12-18 10:05:00,355.68,357.76,355.27,356.69,30823.0,352.3563,354.4169,351.9502,353.3569,30823.0
2024-12-18 10:10:00,356.7,358.32,356.65,357.55,20020.0,353.3668,354.9717,353.3173,354.2089,20020.0
2024-12-18 10:15:00,357.61,358.29,356.52,356.82,40303.0,354.2683,354.9419,353.1885,353.4857,40303.0
2024-12-18 10:20:00,356.66,357.58,356.62,356.62,9877.0,353.3272,354.2386,353.2875,353.2875,9877.0
2024-12-18 10:25:00,356.6,356.85,355.83,356.49,11956.0,353.2677,353.5154,352.5049,353.1588,11956.0
2024-12-18 10:30:00,356.39,356.83,356.26,356.4,12920.0,353.0597,353.4956,352.9309,353.0696,12920.0
2024-12-18 10:35:00,356.43,356.88,356.28,356.28,12563.0,353.0993,353.5451,352.9507,352.9507,12563.0
2024-12-18 10:40:00,356.38,356.58,356.04,356.3,5753.0,353.0498,353.2479,352.713,352.9705,5753.0
2024-12-18 10:45:00,356.3,356.65,355.79,356.1,10842.0,352.9705,353.3173,352.4653,352.7724,10842.0
2024-12-18 10:50:00,356.16,356.98,355.91,356.31,14380.0,352.8318,353.6442,352.5842,352.9804,14380.0
2024-12-18 10:55:00,356.33,356.93,356.32,356.59,7955.0,353.0003,353.5946,352.9903,353.2578,7955.0
2024-12-18 11:00:00,356.59,357.17,356.55,356.78,5774.0,353.2578,353.8324,353.2182,353.446,5774.0
2024-12-18 11:05:00,356.78,357.07,356.52,357.0,30081.0,353.446,353.7333,353.1885,353.664,30081.0
2024-12-18 11:10:00,357.0,357.09,356.25,356.63,14679.0,353.664,353.7532,352.921,353.2975,14679.0
2024-12-18 11:15:00,356.49,356.54,356.14,356.37,8826.0,353.1588,353.2083,352.812,353.0399,8826.0
2024-12-18 11:20:00,356.36,356.49,356.0,356.24,12002.0,353.03,353.1588,352.6733,352.9111,12002.0
2024-12-18 11:25:00,356.28,356.88,356.2,356.71,9018.0,352.9507,353.5451,352.8715,353.3767,9018.0
2024-12-18 11:30:00,356.7,357.25,356.28,356.8,9583.0,353.3668,353.9117,352.9507,353.4659,9583.0
2024-12-18 11:35:00,357.0,357.73,356.78,357.68,12503.0,353.664,354.3872,353.446,354.3376,12503.0
2024-12-18 11:40:00,357.75,358.0,357.45,358.0,3154.0,354.407,354.6546,354.1098,354.6546,3154.0
2024-12-18 11:45:00,357.72,358.18,357.65,357.8,10375.0,354.3773,354.833,354.3079,354.4565,10375.0
2024-12-18 11:50:00,357.69,357.69,357.13,357.35,9937.0,354.3475,354.3475,353.7928,354.0107,9937.0
2024-12-18 11:55:00,357.41,357.8,357.15,357.62,39922.0,354.0702,354.4565,353.8126,354.2782,39922.0
2024-12-18 12:00:00,357.67,357.8,357.1,357.15,4372.0,354.3277,354.4565,353.7631,353.8126,4372.0
2024-12-18 12:05:00,357.19,357.34,357.0,357.16,6240.0,353.8522,354.0008,353.664,353.8225,6240.0
2024-12-18 12:10:00,357.26,357.27,356.91,356.99,5367.0,353.9216,353.9315,353.5748,353.6541,5367.0
2024-12-18 12:15:00,356.85,357.4,356.77,357.37,8801.0,353.5154,354.0603,353.4361,354.0305,8801.0
2024-12-18 12:20:00,357.37,357.69,357.23,357.57,8657.0,354.0305,354.3475,353.8918,354.2287,8657.0
2024-12-18 12:25:00,357.56,357.8,357.41,357.68,15141.0,354.2188,354.4565,354.0702,354.3376,15141.0
2024-12-18 12:30:00,357.53,357.65,356.98,357.0,6302.0,354.189,354.3079,353.6442,353.664,6302.0
2024-12-18 12:35:00,357.02,357.26,356.76,356.82,7945.0,353.6838,353.9216,353.4262,353.4857,7945.0
2024-12-18 12:40:00,356.82,357.09,356.45,356.48,8868.0,353.4857,353.7532,353.1191,353.1489,8868.0
2024-12-18 12:45:00,356.61,356.66,356.35,356.44,5846.0,353.2776,353.3272,353.0201,353.1092,5846.0
2024-12-18 12:50:00,356.57,356.86,356.27,356.79,9169.0,353.238,353.5253,352.9408,353.456,9169.0
2024-12-18 12:55:00,356.86,357.09,356.67,356.95,11060.0,353.5253,353.7532,353.3371,353.6145,11060.0
2024-12-18 13:00:00,356.93,356.96,356.7,356.82,4867.0,353.5946,353.6244,353.3668,353.4857,4867.0
2024-12-18 13:05:00,356.79,356.88,356.59,356.85,5413.0,353.456,353.5451,353.2578,353.5154,5413.0
2024-12-18 13:10:00,356.85,356.93,356.22,356.42,15075.0,353.5154,353.5946,352.8913,353.0894,15075.0
2024-12-18 13:15:00,356.53,356.76,356.07,356.18,11854.0,353.1984,353.4262,352.7427,352.8517,11854.0
2024-12-18 13:20:00,356.18,356.55,356.05,356.29,10950.0,352.8517,353.2182,352.7229,352.9606,10950.0
2024-12-18 13:25:00,356.39,356.62,356.22,356.37,15497.0,353.0597,353.2875,352.8913,353.0399,15497.0
2024-12-18 13:30:00,356.31,356.97,356.23,356.54,12144.0,352.9804,353.6343,352.9012,353.2083,12144.0
2024-12-18 13:35:00,356.54,356.57,356.26,356.39,11918.0,353.2083,353.238,352.9309,353.0597,11918.0
2024-12-18 13:40:00,356.31,356.65,356.31,356.57,7291.0,352.9804,353.3173,352.9804,353.238,7291.0
2024-12-18 13:45:00,356.65,357.23,356.65,357.05,15818.0,353.3173,353.8918,353.3173,353.7135,15818.0
2024-12-18 13:50:00,357.15,357.38,357.0,357.17,17795.0,353.8126,354.0404,353.664,353.8324,17795.0
2024-12-18 13:55:00,357.25,357.3,356.66,356.76,12474.0,353.9117,353.9612,353.3272,353.4262,12474.0
2024-12-18 14:00:00,356.66,356.67,355.02,355.1,30602.0,353.3272,353.3371,351.7025,351.7817,30602.0
2024-12-18 14:05:00,355.37,355.62,354.44,354.69,20888.0,352.0492,352.2969,351.1279,351.3756,20888.0
2024-12-18 14:10:00,354.62,354.77,354.12,354.23,18327.0,351.3062,351.4548,350.8109,350.9199,18327.0
2024-12-18 14:15:00,354.26,354.51,353.76,354.2,16765.0,350.9496,351.1973,350.4543,350.8902,16765.0
2024-12-18 14:20:00,354.33,354.62,354.14,354.5,19062.0,351.0189,351.3062,350.8307,351.1874,19062.0
2024-12-18 14:25:00,354.5,354.99,353.82,353.83,20210.0,351.1874,351.6728,350.5137,350.5236,20210.0
2024-12-18 14:30:00,353.84,354.73,353.83,354.38,11431.0,350.5335,351.4152,350.5236,351.0685,11431.0
2024-12-18 14:35:00,354.37,354.56,353.58,354.1,28347.0,351.0586,351.2468,350.276,350.7911,28347.0
2024-12-18 14:40:00,354.04,354.51,353.77,354.23,15139.0,350.7317,351.1973,350.4642,350.9199,15139.0
2024-12-18 14:45:00,354.23,354.23,352.98,353.12,15650.0,350.9199,350.9199,349.6816,349.8203,15650.0
2024-12-18 14:50:00,353.2,353.7,352.85,353.1,13026.0,349.8995,350.3948,349.5528,349.8004,13026.0
2024-12-18 14:55:00,353.12,353.12,352.56,352.87,5133.0,349.8203,349.8203,349.2655,349.5726,5133.0
2024-12-18 15:00:00,352.7,353.47,352.56,352.92,16939.0,349.4042,350.167,349.2655,349.6221,16939.0
2024-12-18 15:05:00,353.01,353.57,352.83,353.29,16407.0,349.7113,350.266,349.533,349.9887,16407.0
2024-12-18 15:10:00,353.15,353.33,352.7,352.76,20995.0,349.85,350.0283,349.4042,349.4636,20995.0
2024-12-18 15:15:00,352.78,352.94,352.31,352.49,16342.0,349.4834,349.6419,349.0178,349.1961,16342.0
2024-12-18 15:20:00,352.68,353.66,352.55,353.26,16069.0,349.3844,350.3552,349.2556,349.9589,16069.0
2024-12-18 15:25:00,353.09,353.25,351.45,351.58,52679.0,349.7905,349.949,348.1659,348.2946,52679.0
2024-12-18 15:30:00,351.6,352.09,350.81,351.06,34654.0,348.3145,348.7999,347.5318,347.7795,34654.0
2024-12-18 15:35:00,351.0,351.01,349.55,349.99,40465.0,347.7201,347.73,346.2836,346.7195,40465.0
2024-12-18 15:40:00,349.89,350.2,348.74,348.9,26158.0,346.6204,346.9275,345.4812,345.6397,26158.0
2024-12-18 15:45:00,348.91,349.76,348.71,349.37,60838.0,345.6496,346.4916,345.4515,346.1053,60838.0
2024-12-18 15:50:00,349.17,350.94,349.13,349.71,71618.0,345.9072,347.6606,345.8675,346.4421,71618.0
2024-12-18 15:55:00,349.54,349.59,347.12,347.16,171341.0,346.2737,346.3232,343.8763,343.9159,171341.0
2024-12-19 09:30:00,365.0,370.41,363.19,369.49,401160.0,361.5892,366.9487,359.7962,366.0373,401160.0
2024-12-19 09:35:00,369.5,376.91,368.4,372.29,275727.0,366.0472,373.3879,364.9575,368.8111,275727.0
2024-12-19 09:40:00,372.03,373.52,370.68,371.36,118799.0,368.5535,370.0296,367.2162,367.8898,118799.0
2024-12-19 09:45:00,371.47,372.21,368.05,369.31,140560.0,367.9988,368.7319,364.6107,365.859,140560.0
2024-12-19 09:50:00,369.46,369.84,367.74,368.96,84369.0,366.0076,366.384,364.3036,365.5122,84369.0
2024-12-19 09:55:00,368.98,370.63,368.0,370.35,52178.0,365.532,367.1666,364.5612,366.8892,52178.0
2024-12-19 10:00:00,370.4,370.9,368.4,369.63,38930.0,366.9388,367.4341,364.9575,366.176,38930.0
2024-12-19 10:05:00,369.41,372.0,369.25,371.75,72820.0,365.958,368.5238,365.7995,368.2762,72820.0
2024-12-19 10:10:00,371.75,373.5,371.75,371.98,78871.0,368.2762,370.0098,368.2762,368.504,78871.0
2024-12-19 10:15:00,371.93,373.5,371.19,373.19,37423.0,368.4545,370.0098,367.7214,369.7027,37423.0
2024-12-19 10:20:00,373.18,373.51,371.52,371.75,28949.0,369.6928,370.0197,368.0483,368.2762,28949.0
2024-12-19 10:25:00,371.75,371.91,370.0,371.48,40863.0,368.2762,368.4347,366.5425,368.0087,40863.0
2024-12-19 10:30:00,371.77,373.56,371.13,373.12,47404.0,368.296,370.0692,367.662,369.6334,47404.0
2024-12-19 10:35:00,373.0,373.37,370.65,371.93,53138.0,369.5145,369.881,367.1864,368.4545,53138.0
2024-12-19 10:40:00,371.93,372.74,371.46,372.1,78588.0,368.4545,369.2569,367.9889,368.6229,78588.0
2024-12-19 10:45:00,372.09,372.45,371.59,372.44,19396.0,368.613,368.9696,368.1177,368.9597,19396.0
2024-12-19 10:50:00,372.51,373.2,370.99,371.19,27232.0,369.0291,369.7126,367.5233,367.7214,27232.0
2024-12-19 10:55:00,371.19,371.19,369.87,370.39,41387.0,367.7214,367.7214,366.4137,366.9289,41387.0
2024-12-19 11:00:00,370.37,371.29,370.29,370.98,43007.0,366.9091,367.8205,366.8298,367.5134,43007.0
2024-12-19 11:05:00,370.93,371.27,369.02,369.35,38438.0,367.4638,367.8006,365.5717,365.8986,38438.0
2024-12-19 11:10:00,369.35,369.96,368.94,369.56,31069.0,365.8986,366.5029,365.4924,366.1066,31069.0
2024-12-19 11:15:00,369.69,370.18,369.33,369.78,16410.0,366.2354,366.7208,365.8788,366.3246,16410.0
2024-12-19 11:20:00,369.78,370.65,369.36,370.45,50538.0,366.3246,367.1864,365.9085,366.9883,50538.0
2024-12-19 11:25:00,370.44,370.81,370.17,370.38,27597.0,366.9784,367.3449,366.7109,366.919,27597.0
2024-12-19 11:30:00,370.38,370.91,370.25,370.69,20801.0,366.919,367.444,366.7902,367.2261,20801.0
2024-12-19 11:35:00,370.69,370.69,369.94,370.69,35657.0,367.2261,367.2261,366.4831,367.2261,35657.0
2024-12-19 11:40:00,370.65,370.66,369.43,370.61,40263.0,367.1864,367.1963,365.9778,367.1468,40263.0
2024-12-19 11:45:00,370.73,372.23,370.55,372.09,26979.0,367.2657,368.7517,367.0874,368.613,26979.0
2024-12-19 11:50:00,372.19,372.24,371.27,371.84,39386.0,368.712,368.7616,367.8006,368.3653,39386.0
2024-12-19 11:55:00,371.83,372.17,370.43,370.43,12655.0,368.3554,368.6922,366.9685,366.9685,12655.0
2024-12-19 12:00:00,370.5,371.58,370.48,371.57,8749.0,367.0378,368.1077,367.018,368.0978,8749.0
2024-12-19 12:05:00,371.23,371.59,370.81,371.04,29021.0,367.761,368.1177,367.3449,367.5728,29021.0
2024-12-19 12:10:00,371.14,371.82,370.65,371.47,6913.0,367.6719,368.3455,367.1864,367.9988,6913.0
2024-12-19 12:15:00,371.67,372.22,371.43,372.11,12755.0,368.1969,368.7418,367.9592,368.6328,12755.0
2024-12-19 12:20:00,372.1,372.24,371.61,371.94,13586.0,368.6229,368.7616,368.1375,368.4644,13586.0
2024-12-19 12:25:00,371.81,372.09,371.18,371.44,11534.0,368.3356,368.613,367.7115,367.9691,11534.0
2024-12-19 12:30:00,371.44,371.5,370.92,371.23,11132.0,367.9691,368.0285,367.4539,367.761,11132.0
2024-12-19 12:35:00,371.4,372.2,371.17,372.2,22042.0,367.9294,368.722,367.7016,368.722,22042.0
2024-12-19 12:40:00,372.27,372.4,371.77,372.1,15967.0,368.7913,368.9201,368.296,368.6229,15967.0
2024-12-19 12:45:00,372.11,372.31,371.13,371.13,30587.0,368.6328,368.8309,367.662,367.662,30587.0
2024-12-19 12:50:00,371.2,371.75,370.69,371.51,56578.0,367.7313,368.2762,367.2261,368.0384,56578.0
2024-12-19 12:55:00,371.69,371.69,370.04,370.33,18632.0,368.2167,368.2167,366.5821,366.8694,18632.0
2024-12-19 13:00:00,370.04,370.25,369.14,369.83,18770.0,366.5821,366.7902,365.6906,366.3741,18770.0
2024-12-19 13:05:00,369.93,371.0,369.89,370.57,15791.0,366.4732,367.5332,366.4335,367.1072,15791.0
2024-12-19 13:10:00,370.44,371.79,370.4,371.78,13509.0,366.9784,368.3158,366.9388,368.3059,13509.0
2024-12-19 13:15:00,371.54,371.77,370.94,371.21,11833.0,368.0681,368.296,367.4737,367.7412,11833.0
2024-12-19 13:20:00,371.19,371.33,370.69,371.28,12263.0,367.7214,367.8601,367.2261,367.8106,12263.0
2024-12-19 13:25:00,371.28,371.69,371.06,371.49,34586.0,367.8106,368.2167,367.5926,368.0186,34586.0
2024-12-19 13:30:00,371.49,371.79,370.9,370.98,21649.0,368.0186,368.3158,367.4341,367.5134,21649.0
2024-12-19 13:35:00,370.98,371.73,370.71,371.72,7506.0,367.5134,368.2563,367.2459,368.2464,7506.0
2024-12-19 13:40:00,371.44,372.85,371.43,372.74,28139.0,367.9691,369.3659,367.9592,369.2569,28139.0
2024-12-19 13:45:00,372.78,374.71,372.75,374.7,26912.0,369.2965,371.2085,369.2668,371.1986,26912.0
2024-12-19 13:50:00,374.66,374.71,373.13,373.28,23590.0,371.159,371.2085,369.6433,369.7919,23590.0
2024-12-19 13:55:00,373.1,373.85,372.95,373.62,18622.0,369.6135,370.3565,369.4649,370.1287,18622.0
2024-12-19 14:00:00,373.63,374.44,373.62,374.29,12436.0,370.1386,370.941,370.1287,370.7924,12436.0
2024-12-19 14:05:00,374.29,374.29,372.38,372.44,29949.0,370.7924,370.7924,368.9003,368.9597,29949.0
2024-12-19 14:10:00,372.38,372.65,371.91,372.33,15795.0,368.9003,369.1678,368.4347,368.8507,15795.0
2024-12-19 14:15:00,372.3,372.66,372.03,372.66,20024.0,368.821,369.1777,368.5535,369.1777,20024.0
2024-12-19 14:20:00,372.59,373.09,372.34,373.09,13725.0,369.1083,369.6036,368.8606,369.6036,13725.0
2024-12-19 14:25:00,372.92,373.35,372.05,373.2,26002.0,369.4352,369.8612,368.5734,369.7126,26002.0
2024-12-19 14:30:00,373.28,373.43,372.75,373.23,18766.0,369.7919,369.9405,369.2668,369.7423,18766.0
2024-12-19 14:35:00,373.31,373.48,373.15,373.4,30982.0,369.8216,369.99,369.6631,369.9107,30982.0
2024-12-19 14:40:00,373.49,373.57,372.73,372.8,14533.0,369.9999,370.0792,369.247,369.3163,14533.0
2024-12-19 14:45:00,372.97,373.4,372.92,373.32,14097.0,369.4848,369.9107,369.4352,369.8315,14097.0
2024-12-19 14:50:00,373.33,373.9,373.32,373.58,29092.0,369.8414,370.4061,369.8315,370.0891,29092.0
2024-12-19 14:55:00,373.45,373.55,372.46,372.8,19855.0,369.9603,370.0593,368.9795,369.3163,19855.0
2024-12-19 15:00:00,372.89,372.89,371.22,371.35,15979.0,369.4055,369.4055,367.7511,367.8799,15979.0
2024-12-19 15:05:00,371.21,371.67,370.76,371.6,42984.0,367.7412,368.1969,367.2954,368.1276,42984.0
2024-12-19 15:10:00,371.52,372.04,371.14,371.99,25697.0,368.0483,368.5635,367.6719,368.5139,25697.0
2024-12-19 15:15:00,372.03,372.7,372.0,372.52,29090.0,368.5535,369.2173,368.5238,369.039,29090.0
2024-12-19 15:20:00,372.68,373.23,372.49,372.71,24461.0,369.1975,369.7423,369.0092,369.2272,24461.0
2024-12-19 15:25:00,372.71,372.72,371.93,372.09,40317.0,369.2272,369.2371,368.4545,368.613,40317.0
2024-12-19 15:30:00,372.13,372.23,371.04,371.34,87551.0,368.6526,368.7517,367.5728,367.87,87551.0
2024-12-19 15:35:00,371.27,372.43,370.82,372.41,49196.0,367.8006,368.9498,367.3549,368.93,49196.0
2024-12-19 15:40:00,372.14,372.98,371.68,372.49,56200.0,368.6625,369.4947,368.2068,369.0092,56200.0
2024-12-19 15:45:00,372.47,372.88,371.73,372.79,49178.0,368.9894,369.3956,368.2563,369.3064,49178.0
2024-12-19 15:50:00,372.61,373.36,372.06,372.25,93229.0,369.1281,369.8711,368.5833,368.7715,93229.0
2024-12-19 15:55:00,372.31,373.04,371.68,371.92,245386.0,368.8309,369.5541,368.2068,368.4446,245386.0
2024-12-20 09:30:00,370.7,370.7,364.2,365.4,472910.0,367.236,367.236,360.7967,361.9855,472910.0
2024-12-20 09:35:00,364.93,365.36,362.0,364.56,58525.0,361.5199,361.9459,358.6173,361.1533,58525.0
2024-12-20 09:40:00,364.04,366.75,363.0,365.5,64848.0,360.6382,363.3229,359.6079,362.0846,64848.0
2024-12-20 09:45:00,365.54,367.15,365.11,365.44,60709.0,362.1242,363.7191,361.6982,362.0251,60709.0
2024-12-20 09:50:00,365.45,367.37,365.42,367.06,23573.0,362.035,363.9371,362.0053,363.63,23573.0
2024-12-20 09:55:00,367.02,367.3,365.28,365.94,27609.0,363.5904,363.8677,361.8666,362.5205,27609.0
2024-12-20 10:00:00,366.18,366.54,364.12,365.06,42873.0,362.7582,363.1148,360.7175,361.6487,42873.0
2024-12-20 10:05:00,365.06,366.34,364.48,366.14,32966.0,361.6487,362.9167,361.0741,362.7186,32966.0
2024-12-20 10:10:00,365.94,366.22,365.4,366.17,15913.0,362.5205,362.7978,361.9855,362.7483,15913.0
2024-12-20 10:15:00,365.96,365.98,364.48,364.48,15465.0,362.5403,362.5601,361.0741,361.0741,15465.0
2024-12-20 10:20:00,364.21,365.24,363.64,365.09,22670.0,360.8066,361.827,360.2419,361.6784,22670.0
2024-12-20 10:25:00,365.29,366.22,365.11,366.13,34924.0,361.8765,362.7978,361.6982,362.7087,34924.0
2024-12-20 10:30:00,366.24,366.9,365.87,365.87,17102.0,362.8176,363.4715,362.4511,362.4511,17102.0
2024-12-20 10:35:00,366.06,366.06,364.46,364.96,22526.0,362.6393,362.6393,361.0543,361.5496,22526.0
2024-12-20 10:40:00,364.83,365.11,364.2,364.66,27331.0,361.4208,361.6982,360.7967,361.2524,27331.0
2024-12-20 10:45:00,364.67,366.26,364.42,366.01,34064.0,361.2623,362.8375,361.0147,362.5898,34064.0
2024-12-20 10:50:00,366.27,366.27,365.08,365.57,12757.0,362.8474,362.8474,361.6685,362.1539,12757.0
2024-12-20 10:55:00,365.63,366.26,365.53,365.78,65167.0,362.2134,362.8375,362.1143,362.3619,65167.0
2024-12-20 11:00:00,365.83,366.9,365.62,366.9,31946.0,362.4115,363.4715,362.2034,363.4715,31946.0
2024-12-20 11:05:00,366.93,367.8,366.74,367.27,32343.0,363.5012,364.3631,363.313,363.838,32343.0
2024-12-20 11:10:00,367.5,367.73,366.62,366.62,16189.0,364.0659,364.2937,363.1941,363.1941,16189.0
2024-12-20 11:15:00,366.75,367.37,366.48,367.13,29656.0,363.3229,363.9371,363.0554,363.6993,29656.0
2024-12-20 11:20:00,367.13,367.23,366.61,366.98,22151.0,363.6993,363.7984,363.1842,363.5507,22151.0
2024-12-20 11:25:00,367.02,368.44,366.73,368.44,33985.0,363.5904,364.9971,363.3031,364.9971,33985.0
2024-12-20 11:30:00,368.47,368.61,368.11,368.44,13842.0,365.0268,365.1655,364.6702,364.9971,13842.0
2024-12-20 11:35:00,368.47,369.46,368.34,369.33,18939.0,365.0268,366.0076,364.898,365.8788,18939.0
2024-12-20 11:40:00,369.33,369.51,368.65,368.68,15412.0,365.8788,366.0571,365.2051,365.2348,15412.0
2024-12-20 11:45:00,368.65,368.94,368.22,368.28,9408.0,365.2051,365.4924,364.7791,364.8386,9408.0
2024-12-20 11:50:00,368.13,368.6,368.02,368.44,10514.0,364.69,365.1556,364.581,364.9971,10514.0
2024-12-20 11:55:00,368.62,368.86,368.19,368.2,21703.0,365.1754,365.4132,364.7494,364.7593,21703.0
2024-12-20 12:00:00,367.91,368.62,367.78,368.48,13280.0,364.472,365.1754,364.3433,365.0367,13280.0
2024-12-20 12:05:00,368.37,368.6,368.17,368.55,12221.0,364.9277,365.1556,364.7296,365.1061,12221.0
2024-12-20 12:10:00,368.6,369.7,368.43,369.7,14092.0,365.1556,366.2453,364.9872,366.2453,14092.0
2024-12-20 12:15:00,369.49,370.0,369.33,369.61,13635.0,366.0373,366.5425,365.8788,366.1562,13635.0
2024-12-20 12:20:00,369.76,369.94,369.4,369.73,10341.0,366.3048,366.4831,365.9481,366.275,10341.0
2024-12-20 12:25:00,369.91,370.82,369.77,370.5,21015.0,366.4534,367.3549,366.3147,367.0378,21015.0
2024-12-20 12:30:00,370.68,370.71,369.87,370.02,16220.0,367.2162,367.2459,366.4137,366.5623,16220.0
2024-12-20 12:35:00,370.12,370.45,369.63,370.4,12242.0,366.6614,366.9883,366.176,366.9388,12242.0
2024-12-20 12:40:00,370.44,370.44,369.98,370.05,6437.0,366.9784,366.9784,366.5227,366.592,6437.0
2024-12-20 12:45:00,370.15,371.09,369.97,371.05,10971.0,366.6911,367.6223,366.5128,367.5827,10971.0
2024-12-20 12:50:00,371.04,371.41,370.93,371.25,12976.0,367.5728,367.9393,367.4638,367.7808,12976.0
2024-12-20 12:55:00,371.25,371.76,371.24,371.5,9235.0,367.7808,368.2861,367.7709,368.0285,9235.0
2024-12-20 13:00:00,371.49,372.07,371.11,371.3,16464.0,368.0186,368.5932,367.6421,367.8304,16464.0
2024-12-20 13:05:00,371.3,371.3,370.36,370.55,22844.0,367.8304,367.8304,366.8992,367.0874,22844.0
2024-12-20 13:10:00,370.55,370.87,369.88,370.05,13870.0,367.0874,367.4044,366.4236,366.592,13870.0
2024-12-20 13:15:00,370.18,370.18,369.41,369.85,11664.0,366.7208,366.7208,365.958,366.3939,11664.0
2024-12-20 13:20:00,369.98,370.01,368.58,368.89,8167.0,366.5227,366.5524,365.1358,365.4429,8167.0
2024-12-20 13:25:00,368.88,369.32,368.64,369.32,15647.0,365.433,365.8689,365.1952,365.8689,15647.0
2024-12-20 13:30:00,369.15,369.63,369.03,369.44,8333.0,365.7005,366.176,365.5816,365.9877,8333.0
2024-12-20 13:35:00,369.44,369.7,368.98,369.17,16403.0,365.9877,366.2453,365.532,365.7203,16403.0
2024-12-20 13:40:00,369.34,369.44,368.54,368.61,29938.0,365.8887,365.9877,365.0962,365.1655,29938.0
2024-12-20 13:45:00,368.6,369.19,368.57,368.81,10319.0,365.1556,365.7401,365.1259,365.3636,10319.0
2024-12-20 13:50:00,368.99,370.05,368.58,369.88,19736.0,365.542,366.592,365.1358,366.4236,19736.0
2024-12-20 13:55:00,369.89,370.1,369.04,369.25,11026.0,366.4335,366.6416,365.5915,365.7995,11026.0
2024-12-20 14:00:00,369.05,369.35,368.93,368.97,12594.0,365.6014,365.8986,365.4825,365.5221,12594.0
2024-12-20 14:05:00,368.97,369.93,368.97,369.74,11157.0,365.5221,366.4732,365.5221,366.2849,11157.0
2024-12-20 14:10:00,369.94,370.12,369.73,369.81,8305.0,366.4831,366.6614,366.275,366.3543,8305.0
2024-12-20 14:15:00,369.81,370.27,369.66,369.9,25307.0,366.3543,366.81,366.2057,366.4434,25307.0
2024-12-20 14:20:00,370.26,370.49,369.66,370.4,14608.0,366.8001,367.0279,366.2057,366.9388,14608.0
2024-12-20 14:25:00,370.35,371.0,370.35,370.99,30020.0,366.8892,367.5332,366.8892,367.5233,30020.0
2024-12-20 14:30:00,370.84,371.42,370.8,370.83,11545.0,367.3747,367.9492,367.335,367.3648,11545.0
2024-12-20 14:35:00,370.79,371.05,370.24,370.25,7362.0,367.3251,367.5827,366.7803,366.7902,7362.0
2024-12-20 14:40:00,370.42,370.53,370.0,370.09,8781.0,366.9586,367.0676,366.5425,366.6317,8781.0
2024-12-20 14:45:00,370.11,370.22,369.8,370.11,11728.0,366.6515,366.7605,366.3444,366.6515,11728.0
2024-12-20 14:50:00,370.12,370.25,369.03,369.47,9959.0,366.6614,366.7902,365.5816,366.0175,9959.0
2024-12-20 14:55:00,369.48,369.58,369.02,369.3,16866.0,366.0274,366.1264,365.5717,365.8491,16866.0
2024-12-20 15:00:00,369.32,369.47,368.92,369.07,14917.0,365.8689,366.0175,365.4726,365.6212,14917.0
2024-12-20 15:05:00,369.17,369.17,368.51,368.91,10134.0,365.7203,365.7203,365.0664,365.4627,10134.0
2024-12-20 15:10:00,368.94,369.24,368.66,369.04,14439.0,365.4924,365.7896,365.215,365.5915,14439.0
2024-12-20 15:15:00,368.97,369.16,368.59,369.03,14858.0,365.5221,365.7104,365.1457,365.5816,14858.0
2024-12-20 15:20:00,368.84,368.99,368.47,368.63,7435.0,365.3934,365.542,365.0268,365.1853,7435.0
2024-12-20 15:25:00,368.49,368.84,368.2,368.29,12717.0,365.0466,365.3934,364.7593,364.8485,12717.0
2024-12-20 15:30:00,368.28,368.37,366.94,367.36,18544.0,364.8386,364.9277,363.5111,363.9272,18544.0
2024-12-20 15:35:00,367.26,368.41,367.24,368.41,44894.0,363.8281,364.9674,363.8083,364.9674,44894.0
2024-12-20 15:40:00,368.52,368.68,367.79,367.92,21917.0,365.0763,365.2348,364.3532,364.482,21917.0
2024-12-20 15:45:00,368.05,368.41,367.75,367.93,24087.0,364.6107,364.9674,364.3135,364.4919,24087.0
2024-12-20 15:50:00,367.74,367.74,366.5,366.79,57739.0,364.3036,364.3036,363.0752,363.3625,57739.0
2024-12-20 15:55:00,366.71,366.96,365.05,366.35,269958.0,363.2833,363.5309,361.6388,362.9266,269958.0
2024-12-23 09:30:00,360.58,362.96,359.33,360.46,136450.0,357.2105,359.5683,355.9722,357.0917,136450.0
2024-12-23 09:35:00,361.47,361.64,360.08,361.2,34004.0,358.0922,358.2606,356.7152,357.8247,34004.0
2024-12-23 09:40:00,361.05,361.64,360.34,360.72,29339.0,357.6761,358.2606,356.9728,357.3492,29339.0
2024-12-23 09:45:00,360.57,360.67,357.85,358.67,30775.0,357.2006,357.2997,354.5061,355.3184,30775.0
2024-12-23 09:50:00,358.6,359.32,358.22,358.76,13876.0,355.249,355.9623,354.8726,355.4075,13876.0
2024-12-23 09:55:00,358.61,359.86,358.44,359.48,29999.0,355.2589,356.4973,355.0905,356.1208,29999.0
2024-12-23 10:00:00,359.42,359.63,357.8,358.94,43108.0,356.0614,356.2694,354.4565,355.5859,43108.0
2024-12-23 10:05:00,358.91,359.1,358.01,358.4,29636.0,355.5561,355.7444,354.6646,355.0509,29636.0
2024-12-23 10:10:00,358.38,360.0,358.36,359.71,71368.0,355.0311,356.636,355.0113,356.3487,71368.0
2024-12-23 10:15:00,359.58,360.61,359.47,360.34,25097.0,356.2199,357.2403,356.1109,356.9728,25097.0
2024-12-23 10:20:00,360.34,360.64,359.99,360.24,16108.0,356.9728,357.27,356.6261,356.8737,16108.0
2024-12-23 10:25:00,360.15,360.75,359.96,360.56,23029.0,356.7846,357.379,356.5963,357.1907,23029.0
2024-12-23 10:30:00,360.63,360.63,359.83,360.04,43944.0,357.2601,357.2601,356.4675,356.6756,43944.0
2024-12-23 10:35:00,360.12,360.23,359.46,359.57,45923.0,356.7548,356.8638,356.101,356.21,45923.0
2024-12-23 10:40:00,359.44,359.44,358.71,358.71,14013.0,356.0812,356.0812,355.358,355.358,14013.0
2024-12-23 10:45:00,358.64,358.77,358.0,358.11,8410.0,355.2887,355.4175,354.6546,354.7636,8410.0
2024-12-23 10:50:00,358.0,358.03,357.42,357.94,13487.0,354.6546,354.6844,354.0801,354.5952,13487.0
2024-12-23 10:55:00,357.94,358.03,357.03,357.34,16930.0,354.5952,354.6844,353.6937,354.0008,16930.0
2024-12-23 11:00:00,357.56,358.13,357.31,357.95,16718.0,354.2188,354.7834,353.9711,354.6051,16718.0
2024-12-23 11:05:00,358.12,358.16,357.3,357.3,7868.0,354.7735,354.8132,353.9612,353.9612,7868.0
2024-12-23 11:10:00,357.53,357.63,356.73,357.29,16186.0,354.189,354.2881,353.3965,353.9513,16186.0
2024-12-23 11:15:00,357.29,357.37,356.58,356.66,11712.0,353.9513,354.0305,353.2479,353.3272,11712.0
2024-12-23 11:20:00,356.71,356.82,355.95,355.97,10002.0,353.3767,353.4857,352.6238,352.6436,10002.0
2024-12-23 11:25:00,355.97,356.55,355.75,356.43,25889.0,352.6436,353.2182,352.4257,353.0993,25889.0
2024-12-23 11:30:00,356.44,356.83,355.91,356.11,9702.0,353.1092,353.4956,352.5842,352.7823,9702.0
2024-12-23 11:35:00,355.95,356.29,355.73,355.73,11188.0,352.6238,352.9606,352.4059,352.4059,11188.0
2024-12-23 11:40:00,355.94,357.24,355.94,357.08,21881.0,352.6139,353.9018,352.6139,353.7432,21881.0
2024-12-23 11:45:00,357.08,357.27,356.31,356.48,10264.0,353.7432,353.9315,352.9804,353.1489,10264.0
2024-12-23 11:50:00,356.68,357.32,356.68,357.16,11473.0,353.347,353.981,353.347,353.8225,11473.0
2024-12-23 11:55:00,357.14,358.52,357.14,358.52,36232.0,353.8027,355.1698,353.8027,355.1698,36232.0
2024-12-23 12:00:00,358.38,358.58,357.7,357.86,15983.0,355.0311,355.2292,354.3575,354.516,15983.0
2024-12-23 12:05:00,357.86,357.98,357.28,357.83,23225.0,354.516,354.6348,353.9414,354.4862,23225.0
2024-12-23 12:10:00,357.77,358.38,357.66,358.11,9782.0,354.4268,355.0311,354.3178,354.7636,9782.0
2024-12-23 12:15:00,357.91,358.19,357.16,357.38,18253.0,354.5655,354.8429,353.8225,354.0404,18253.0
2024-12-23 12:20:00,357.38,357.67,356.49,356.6,16116.0,354.0404,354.3277,353.1588,353.2677,16116.0
2024-12-23 12:25:00,356.5,357.7,356.49,357.3,19654.0,353.1687,354.3575,353.1588,353.9612,19654.0
2024-12-23 12:30:00,357.25,357.74,357.08,357.61,9570.0,353.9117,354.3971,353.7432,354.2683,9570.0
2024-12-23 12:35:00,357.63,357.74,356.82,357.23,47584.0,354.2881,354.3971,353.4857,353.8918,47584.0
2024-12-23 12:40:00,357.31,358.38,357.24,358.38,45299.0,353.9711,355.0311,353.9018,355.0311,45299.0
2024-12-23 12:45:00,358.39,358.51,357.62,357.78,9107.0,355.041,355.1599,354.2782,354.4367,9107.0
2024-12-23 12:50:00,357.56,358.16,357.37,358.02,12852.0,354.2188,354.8132,354.0305,354.6745,12852.0
2024-12-23 12:55:00,358.02,358.02,357.65,357.71,15442.0,354.6745,354.6745,354.3079,354.3674,15442.0
2024-12-23 13:00:00,357.71,358.69,357.59,358.63,21207.0,354.3674,355.3382,354.2485,355.2788,21207.0
2024-12-23 13:05:00,358.51,359.22,358.51,358.97,12509.0,355.1599,355.8632,355.1599,355.6156,12509.0
2024-12-23 13:10:00,359.04,359.38,359.01,359.35,4176.0,355.6849,356.0218,355.6552,355.992,4176.0
2024-12-23 13:15:00,359.35,359.69,358.6,358.6,15270.0,355.992,356.3289,355.249,355.249,15270.0
2024-12-23 13:20:00,358.6,358.78,358.04,358.06,6809.0,355.249,355.4274,354.6943,354.7141,6809.0
2024-12-23 13:25:00,358.42,358.83,357.88,358.83,11223.0,355.0707,355.4769,354.5358,355.4769,11223.0
2024-12-23 13:30:00,358.79,359.09,358.5,358.5,4715.0,355.4373,355.7345,355.15,355.15,4715.0
2024-12-23 13:35:00,358.69,359.13,358.51,359.05,5770.0,355.3382,355.7741,355.1599,355.6948,5770.0
2024-12-23 13:40:00,359.34,359.48,358.72,358.93,6722.0,355.9821,356.1208,355.3679,355.576,6722.0
2024-12-23 13:45:00,358.92,358.96,358.62,358.64,6364.0,355.5661,355.6057,355.2689,355.2887,6364.0
2024-12-23 13:50:00,358.81,359.0,358.64,358.85,11899.0,355.4571,355.6453,355.2887,355.4967,11899.0
2024-12-23 13:55:00,358.81,358.99,358.46,358.99,9709.0,355.4571,355.6354,355.1104,355.6354,9709.0
2024-12-23 14:00:00,358.99,359.17,358.82,359.17,5368.0,355.6354,355.8137,355.467,355.8137,5368.0
2024-12-23 14:05:00,359.1,359.31,358.94,359.31,7828.0,355.7444,355.9524,355.5859,355.9524,7828.0
2024-12-23 14:10:00,359.24,359.33,359.07,359.32,7364.0,355.8831,355.9722,355.7147,355.9623,7364.0
2024-12-23 14:15:00,359.26,359.42,359.0,359.0,6373.0,355.9029,356.0614,355.6453,355.6453,6373.0
2024-12-23 14:20:00,358.98,359.22,358.62,358.66,6834.0,355.6255,355.8632,355.2689,355.3085,6834.0
2024-12-23 14:25:00,358.72,359.12,358.57,359.06,15948.0,355.3679,355.7642,355.2193,355.7047,15948.0
2024-12-23 14:30:00,358.97,359.04,358.74,358.74,3274.0,355.6156,355.6849,355.3877,355.3877,3274.0
2024-12-23 14:35:00,358.87,358.87,358.26,358.26,6261.0,355.5165,355.5165,354.9122,354.9122,6261.0
2024-12-23 14:40:00,358.26,358.88,358.26,358.6,12856.0,354.9122,355.5264,354.9122,355.249,12856.0
2024-12-23 14:45:00,358.7,358.83,358.5,358.53,3422.0,355.3481,355.4769,355.15,355.1797,3422.0
2024-12-23 14:50:00,358.38,358.52,357.93,358.16,9893.0,355.0311,355.1698,354.5853,354.8132,9893.0
2024-12-23 14:55:00,358.28,358.46,357.9,358.3,10141.0,354.932,355.1104,354.5556,354.9518,10141.0
2024-12-23 15:00:00,358.31,358.56,358.07,358.56,11011.0,354.9618,355.2094,354.724,355.2094,11011.0
2024-12-23 15:05:00,358.49,359.1,358.22,358.22,15244.0,355.1401,355.7444,354.8726,354.8726,15244.0
2024-12-23 15:10:00,358.34,358.62,358.18,358.55,18709.0,354.9915,355.2689,354.833,355.1995,18709.0
2024-12-23 15:15:00,358.56,358.93,357.92,358.04,28543.0,355.2094,355.576,354.5754,354.6943,28543.0
2024-12-23 15:20:00,358.14,358.46,358.1,358.33,7812.0,354.7933,355.1104,354.7537,354.9816,7812.0
2024-12-23 15:25:00,358.26,358.85,358.25,358.71,7607.0,354.9122,355.4967,354.9023,355.358,7607.0
2024-12-23 15:30:00,358.85,358.89,358.16,358.23,6057.0,355.4967,355.5363,354.8132,354.8825,6057.0
2024-12-23 15:35:00,358.27,358.45,357.96,358.05,17651.0,354.9221,355.1004,354.615,354.7042,17651.0
2024-12-23 15:40:00,358.18,358.37,357.91,358.02,26854.0,354.833,355.0212,354.5655,354.6745,26854.0
2024-12-23 15:45:00,358.1,358.33,357.82,358.19,34141.0,354.7537,354.9816,354.4763,354.8429,34141.0
2024-12-23 15:50:00,358.21,359.06,358.09,358.59,50146.0,354.8627,355.7047,354.7438,355.2391,50146.0
2024-12-23 15:55:00,358.58,358.98,358.28,358.78,174339.0,355.2292,355.6255,354.932,355.4274,174339.0
2024-12-24 09:30:00,359.95,361.31,358.72,360.0,47405.0,356.5864,357.9337,355.3679,356.636,47405.0
2024-12-24 09:35:00,360.34,360.66,359.46,359.92,16669.0,356.9728,357.2898,356.101,356.5567,16669.0
2024-12-24 09:40:00,359.92,360.36,359.54,360.18,27766.0,356.5567,356.9926,356.1803,356.8143,27766.0
2024-12-24 09:45:00,360.18,360.49,359.22,359.44,22439.0,356.8143,357.1214,355.8632,356.0812,22439.0
2024-12-24 09:50:00,359.71,359.95,358.97,359.26,6364.0,356.3487,356.5864,355.6156,355.9029,6364.0
2024-12-24 09:55:00,359.22,359.4,358.55,358.71,8527.0,355.8632,356.0416,355.1995,355.358,8527.0
2024-12-24 10:00:00,358.98,359.51,358.86,359.51,9780.0,355.6255,356.1505,355.5066,356.1505,9780.0
2024-12-24 10:05:00,359.11,359.87,359.11,359.52,9505.0,355.7543,356.5072,355.7543,356.1604,9505.0
2024-12-24 10:10:00,359.17,359.95,359.17,359.67,8276.0,355.8137,356.5864,355.8137,356.309,8276.0
2024-12-24 10:15:00,359.5,359.97,359.29,359.6,4938.0,356.1406,356.6062,355.9326,356.2397,4938.0
2024-12-24 10:20:00,359.52,359.55,359.1,359.2,4372.0,356.1604,356.1902,355.7444,355.8434,4372.0
2024-12-24 10:25:00,359.0,359.2,358.92,359.11,7349.0,355.6453,355.8434,355.5661,355.7543,7349.0
2024-12-24 10:30:00,359.0,359.3,358.6,359.09,16369.0,355.6453,355.9425,355.249,355.7345,16369.0
2024-12-24 10:35:00,358.85,359.59,358.54,359.26,13064.0,355.4967,356.2298,355.1896,355.9029,13064.0
2024-12-24 10:40:00,359.37,359.98,359.18,359.8,11098.0,356.0118,356.6161,355.8236,356.4378,11098.0
2024-12-24 10:45:00,359.8,359.97,359.55,359.75,17211.0,356.4378,356.6062,356.1902,356.3883,17211.0
2024-12-24 10:50:00,359.57,359.8,358.71,358.82,10303.0,356.21,356.4378,355.358,355.467,10303.0
2024-12-24 10:55:00,358.81,359.52,358.81,359.3,9210.0,355.4571,356.1604,355.4571,355.9425,9210.0
2024-12-24 11:00:00,359.41,359.59,359.12,359.39,7150.0,356.0515,356.2298,355.7642,356.0317,7150.0
2024-12-24 11:05:00,359.39,359.59,359.18,359.5,7940.0,356.0317,356.2298,355.8236,356.1406,7940.0
2024-12-24 11:10:00,359.42,359.63,359.25,359.5,52896.0,356.0614,356.2694,355.893,356.1406,52896.0
2024-12-24 11:15:00,359.5,360.82,359.3,360.29,34875.0,356.1406,357.4483,355.9425,356.9232,34875.0
2024-12-24 11:20:00,360.47,360.75,360.0,360.31,15778.0,357.1016,357.379,356.636,356.9431,15778.0
2024-12-24 11:25:00,360.34,360.55,360.12,360.29,6695.0,356.9728,357.1808,356.7548,356.9232,6695.0
2024-12-24 11:30:00,360.42,360.42,359.91,359.91,24346.0,357.052,357.052,356.5468,356.5468,24346.0
2024-12-24 11:35:00,359.99,360.08,359.47,359.84,12599.0,356.6261,356.7152,356.1109,356.4775,12599.0
2024-12-24 11:40:00,359.84,360.24,359.57,359.97,10235.0,356.4775,356.8737,356.21,356.6062,10235.0
2024-12-24 11:45:00,359.82,360.12,359.45,359.67,26426.0,356.4576,356.7548,356.0911,356.309,26426.0
2024-12-24 11:50:00,359.67,360.25,359.66,360.06,20882.0,356.309,356.8836,356.2991,356.6954,20882.0
2024-12-24 11:55:00,360.28,360.94,360.11,360.25,13458.0,356.9133,357.5672,356.7449,356.8836,13458.0
2024-12-24 12:00:00,360.22,360.51,360.13,360.31,5577.0,356.8539,357.1412,356.7647,356.9431,5577.0
2024-12-24 12:05:00,360.2,360.51,359.99,360.46,28469.0,356.8341,357.1412,356.6261,357.0917,28469.0
2024-12-24 12:10:00,360.31,360.78,360.31,360.75,4465.0,356.9431,357.4087,356.9431,357.379,4465.0
2024-12-24 12:15:00,360.43,361.46,360.42,360.99,9045.0,357.0619,358.0823,357.052,357.6167,9045.0
2024-12-24 12:20:00,361.34,361.61,361.28,361.41,19067.0,357.9634,358.2309,357.904,358.0328,19067.0
2024-12-24 12:25:00,361.27,361.82,361.22,361.8,6314.0,357.8941,358.439,357.8446,358.4191,6314.0
2024-12-24 12:30:00,361.73,361.84,361.07,361.22,22983.0,358.3498,358.4588,357.696,357.8446,22983.0
2024-12-24 12:35:00,361.09,361.47,361.06,361.47,6605.0,357.7158,358.0922,357.6861,358.0922,6605.0
2024-12-24 12:40:00,361.41,361.54,360.93,361.24,4504.0,358.0328,358.1616,357.5573,357.8644,4504.0
2024-12-24 12:45:00,361.16,361.21,360.93,361.04,3004.0,357.7851,357.8347,357.5573,357.6662,3004.0
2024-12-24 12:50:00,361.09,361.26,360.72,360.9,19417.0,357.7158,357.8842,357.3492,357.5275,19417.0
2024-12-24 12:55:00,360.88,361.9,360.72,361.9,43807.0,357.5077,358.5182,357.3492,358.5182,43807.0
2024-12-26 09:30:00,360.35,361.39,359.07,360.3,35716.0,356.9827,358.013,355.7147,356.9332,35716.0
2024-12-26 09:35:00,360.31,360.73,360.12,360.29,3272.0,356.9431,357.3591,356.7548,356.9232,3272.0
2024-12-26 09:40:00,360.1,360.45,359.73,359.91,7247.0,356.735,357.0818,356.3685,356.5468,7247.0
2024-12-26 09:45:00,359.99,360.78,359.8,360.72,5701.0,356.6261,357.4087,356.4378,357.3492,5701.0
2024-12-26 09:50:00,360.6,360.99,359.83,359.83,6993.0,357.2304,357.6167,356.4675,356.4675,6993.0
2024-12-26 09:55:00,360.12,360.73,360.05,360.66,1968.0,356.7548,357.3591,356.6855,357.2898,1968.0
2024-12-26 10:00:00,360.66,361.5,360.66,361.5,6790.0,357.2898,358.1219,357.2898,358.1219,6790.0
2024-12-26 10:05:00,361.43,361.57,360.93,361.57,5555.0,358.0526,358.1913,357.5573,358.1913,5555.0
2024-12-26 10:10:00,361.37,361.37,361.07,361.21,7086.0,357.9932,357.9932,357.696,357.8347,7086.0
2024-12-26 10:15:00,361.24,361.47,360.8,360.92,7335.0,357.8644,358.0922,357.4285,357.5474,7335.0
2024-12-26 10:20:00,360.95,361.39,360.95,361.23,2288.0,357.5771,358.013,357.5771,357.8545,2288.0
2024-12-26 10:25:00,361.31,361.55,361.06,361.52,7782.0,357.9337,358.1715,357.6861,358.1418,7782.0
2024-12-26 10:30:00,361.43,361.44,361.12,361.38,2342.0,358.0526,358.0625,357.7455,358.0031,2342.0
2024-12-26 10:35:00,361.36,361.63,360.74,360.86,6364.0,357.9833,358.2507,357.369,357.4879,6364.0
2024-12-26 10:40:00,360.86,360.86,360.58,360.66,3324.0,357.4879,357.4879,357.2105,357.2898,3324.0
2024-12-26 10:45:00,360.66,361.0,360.65,360.98,2490.0,357.2898,357.6266,357.2799,357.6068,2490.0
2024-12-26 10:50:00,360.96,361.21,360.84,361.2,5881.0,357.587,357.8347,357.4681,357.8247,5881.0
2024-12-26 10:55:00,361.0,361.35,360.98,361.35,2723.0,357.6266,357.9733,357.6068,357.9733,2723.0
2024-12-26 11:00:00,361.21,361.41,360.8,361.38,3923.0,357.8347,358.0328,357.4285,358.0031,3923.0
2024-12-26 11:05:00,361.34,361.34,360.73,360.94,5817.0,357.9634,357.9634,357.3591,357.5672,5817.0
2024-12-26 11:10:00,360.94,361.12,360.94,360.94,2178.0,357.5672,357.7455,357.5672,357.5672,2178.0
2024-12-26 11:15:00,360.94,360.95,360.22,360.25,9303.0,357.5672,357.5771,356.8539,356.8836,9303.0
2024-12-26 11:20:00,360.36,360.36,359.99,360.12,5376.0,356.9926,356.9926,356.6261,356.7548,5376.0
2024-12-26 11:25:00,360.19,360.38,359.92,360.37,7765.0,356.8242,357.0124,356.5567,357.0025,7765.0
2024-12-26 11:30:00,360.38,360.78,360.19,360.58,5510.0,357.0124,357.4087,356.8242,357.2105,5510.0
2024-12-26 11:35:00,360.79,360.97,360.73,360.97,3385.0,357.4186,357.5969,357.3591,357.5969,3385.0
2024-12-26 11:40:00,361.0,361.42,360.88,361.42,2806.0,357.6266,358.0427,357.5077,358.0427,2806.0
2024-12-26 11:45:00,361.45,361.45,361.08,361.22,2222.0,358.0724,358.0724,357.7059,357.8446,2222.0
2024-12-26 11:50:00,361.09,361.22,361.0,361.14,5560.0,357.7158,357.8446,357.6266,357.7653,5560.0
2024-12-26 11:55:00,361.22,361.33,361.09,361.22,3474.0,357.8446,357.9535,357.7158,357.8446,3474.0
2024-12-26 12:00:00,361.27,361.41,361.1,361.41,3644.0,357.8941,358.0328,357.7257,358.0328,3644.0
2024-12-26 12:05:00,361.27,361.28,361.2,361.28,2650.0,357.8941,357.904,357.8247,357.904,2650.0
2024-12-26 12:10:00,361.36,361.43,361.23,361.41,2522.0,357.9833,358.0526,357.8545,358.0328,2522.0
2024-12-26 12:15:00,361.28,361.73,361.21,361.73,2579.0,357.904,358.3498,357.8347,358.3498,2579.0
2024-12-26 12:20:00,361.75,361.93,361.61,361.61,1048.0,358.3696,358.5479,358.2309,358.2309,1048.0
2024-12-26 12:25:00,361.95,361.95,361.47,361.47,3893.0,358.5677,358.5677,358.0922,358.0922,3893.0
2024-12-26 12:30:00,361.45,361.5,361.19,361.19,5697.0,358.0724,358.1219,357.8148,357.8148,5697.0
2024-12-26 12:35:00,361.34,361.38,361.16,361.29,6375.0,357.9634,358.0031,357.7851,357.9139,6375.0
2024-12-26 12:40:00,361.3,361.3,361.1,361.28,869.0,357.9238,357.9238,357.7257,357.904,869.0
2024-12-26 12:45:00,361.28,361.28,360.44,360.69,7086.0,357.904,357.904,357.0718,357.3195,7086.0
2024-12-26 12:50:00,360.69,360.85,360.47,360.71,3296.0,357.3195,357.478,357.1016,357.3393,3296.0
2024-12-26 12:55:00,360.94,360.94,360.6,360.75,1717.0,357.5672,357.5672,357.2304,357.379,1717.0
2024-12-26 13:00:00,360.58,360.88,360.55,360.83,2045.0,357.2105,357.5077,357.1808,357.4582,2045.0
2024-12-26 13:05:00,360.92,360.94,360.56,360.92,3374.0,357.5474,357.5672,357.1907,357.5474,3374.0
2024-12-26 13:10:00,361.03,361.04,360.58,360.7,3479.0,357.6563,357.6662,357.2105,357.3294,3479.0
2024-12-26 13:15:00,360.89,361.13,360.65,361.04,2092.0,357.5176,357.7554,357.2799,357.6662,2092.0
2024-12-26 13:20:00,361.19,361.21,360.97,361.07,2393.0,357.8148,357.8347,357.5969,357.696,2393.0
2024-12-26 13:25:00,361.21,361.21,360.95,361.16,800.0,357.8347,357.8347,357.5771,357.7851,800.0
2024-12-26 13:30:00,361.15,361.23,360.51,360.51,2521.0,357.7752,357.8545,357.1412,357.1412,2521.0
2024-12-26 13:35:00,360.62,361.22,360.55,361.21,3100.0,357.2502,357.8446,357.1808,357.8347,3100.0
2024-12-26 13:40:00,361.21,361.29,360.82,360.93,1504.0,357.8347,357.9139,357.4483,357.5573,1504.0
2024-12-26 13:45:00,361.0,361.25,360.91,361.25,958.0,357.6266,357.8743,357.5375,357.8743,958.0
2024-12-26 13:50:00,361.11,361.39,361.01,361.01,2454.0,357.7356,358.013,357.6365,357.6365,2454.0
2024-12-26 13:55:00,361.1,361.42,361.1,361.18,2696.0,357.7257,358.0427,357.7257,357.8049,2696.0
2024-12-26 14:00:00,361.18,361.22,360.86,361.12,2288.0,357.8049,357.8446,357.4879,357.7455,2288.0
2024-12-26 14:05:00,361.03,361.11,360.93,360.99,2604.0,357.6563,357.7356,357.5573,357.6167,2604.0
2024-12-26 14:10:00,361.0,361.19,360.84,360.84,7974.0,357.6266,357.8148,357.4681,357.4681,7974.0
2024-12-26 14:15:00,360.76,360.84,360.36,360.42,4345.0,357.3889,357.4681,356.9926,357.052,4345.0
2024-12-26 14:20:00,360.45,361.03,360.39,361.03,11029.0,357.0818,357.6563,357.0223,357.6563,11029.0
2024-12-26 14:25:00,360.99,360.99,360.72,360.72,1916.0,357.6167,357.6167,357.3492,357.3492,1916.0
2024-12-26 14:30:00,360.49,360.84,360.49,360.82,2901.0,357.1214,357.4681,357.1214,357.4483,2901.0
2024-12-26 14:35:00,360.82,361.12,360.67,360.98,4942.0,357.4483,357.7455,357.2997,357.6068,4942.0
2024-12-26 14:40:00,361.12,361.17,361.03,361.13,1863.0,357.7455,357.795,357.6563,357.7554,1863.0
2024-12-26 14:45:00,361.17,361.36,361.1,361.23,1540.0,357.795,357.9833,357.7257,357.8545,1540.0
2024-12-26 14:50:00,361.09,361.36,361.08,361.22,4714.0,357.7158,357.9833,357.7059,357.8446,4714.0
2024-12-26 14:55:00,361.22,361.22,360.94,360.99,2498.0,357.8446,357.8446,357.5672,357.6167,2498.0
2024-12-26 15:00:00,360.99,361.27,360.98,361.27,4856.0,357.6167,357.8941,357.6068,357.8941,4856.0
2024-12-26 15:05:00,361.3,361.33,361.19,361.24,5297.0,357.9238,357.9535,357.8148,357.8644,5297.0
2024-12-26 15:10:00,361.3,361.38,361.11,361.21,5592.0,357.9238,358.0031,357.7356,357.8347,5592.0
2024-12-26 15:15:00,361.16,361.27,361.08,361.27,4966.0,357.7851,357.8941,357.7059,357.8941,4966.0
2024-12-26 15:20:00,361.19,361.29,361.13,361.26,2547.0,357.8148,357.9139,357.7554,357.8842,2547.0
2024-12-26 15:25:00,361.3,361.56,361.18,361.27,5080.0,357.9238,358.1814,357.8049,357.8941,5080.0
2024-12-26 15:30:00,361.25,361.56,361.19,361.46,4499.0,357.8743,358.1814,357.8148,358.0823,4499.0
2024-12-26 15:35:00,361.4,361.58,361.4,361.5,2928.0,358.0229,358.2012,358.0229,358.1219,2928.0
2024-12-26 15:40:00,361.54,361.59,361.37,361.42,6966.0,358.1616,358.2111,357.9932,358.0427,6966.0
2024-12-26 15:45:00,361.42,361.5,361.04,361.18,7624.0,358.0427,358.1219,357.6662,357.8049,7624.0
2024-12-26 15:50:00,361.47,361.63,361.26,361.28,8724.0,358.0922,358.2507,357.8842,357.904,8724.0
2024-12-26 15:55:00,361.22,361.4,360.4,360.43,39561.0,357.8446,358.0229,357.0322,357.0619,39561.0
2024-12-27 09:30:00,358.78,359.63,357.6,359.16,31723.0,355.4274,356.2694,354.2584,355.8038,31723.0
2024-12-27 09:35:00,359.03,359.9,358.96,359.35,1550.0,355.675,356.5369,355.6057,355.992,1550.0
2024-12-27 09:40:00,359.36,360.08,358.73,359.6,6447.0,356.0019,356.7152,355.3778,356.2397,6447.0
2024-12-27 09:45:00,359.69,360.28,359.45,359.97,5686.0,356.3289,356.9133,356.0911,356.6062,5686.0
2024-12-27 09:50:00,359.98,360.43,359.97,360.33,2924.0,356.6161,357.0619,356.6062,356.9629,2924.0
2024-12-27 09:55:00,360.03,360.34,359.79,360.34,4000.0,356.6657,356.9728,356.4279,356.9728,4000.0
2024-12-27 10:00:00,360.3,360.3,358.95,358.95,9308.0,356.9332,356.9332,355.5958,355.5958,9308.0
2024-12-27 10:05:00,359.01,359.73,358.74,359.7,5683.0,355.6552,356.3685,355.3877,356.3388,5683.0
2024-12-27 10:10:00,359.64,359.64,358.84,359.15,3240.0,356.2793,356.2793,355.4868,355.7939,3240.0
2024-12-27 10:15:00,358.99,359.45,358.1,358.1,5526.0,355.6354,356.0911,354.7537,354.7537,5526.0
2024-12-27 10:20:00,358.25,358.46,358.01,358.36,2661.0,354.9023,355.1104,354.6646,355.0113,2661.0
2024-12-27 10:25:00,357.93,357.93,357.52,357.54,2289.0,354.5853,354.5853,354.1791,354.1989,2289.0
2024-12-27 10:30:00,357.52,357.53,357.0,357.44,3126.0,354.1791,354.189,353.664,354.0999,3126.0
2024-12-27 10:35:00,357.01,357.42,356.88,356.9,3605.0,353.6739,354.0801,353.5451,353.5649,3605.0
2024-12-27 10:40:00,356.9,357.58,356.9,357.01,5361.0,353.5649,354.2386,353.5649,353.6739,5361.0
2024-12-27 10:45:00,357.01,357.26,356.5,357.14,6073.0,353.6739,353.9216,353.1687,353.8027,6073.0
2024-12-27 10:50:00,356.94,357.31,356.9,356.98,4392.0,353.6046,353.9711,353.5649,353.6442,4392.0
2024-12-27 10:55:00,356.84,357.12,356.47,356.6,3472.0,353.5055,353.7829,353.1389,353.2677,3472.0
2024-12-27 11:00:00,356.36,356.72,355.74,355.74,5919.0,353.03,353.3866,352.4158,352.4158,5919.0
2024-12-27 11:05:00,355.91,356.44,355.77,356.36,3615.0,352.5842,353.1092,352.4455,353.03,3615.0
2024-12-27 11:10:00,356.36,356.53,355.86,355.97,4657.0,353.03,353.1984,352.5346,352.6436,4657.0
2024-12-27 11:15:00,355.68,356.11,355.68,355.7,1606.0,352.3563,352.7823,352.3563,352.3761,1606.0
2024-12-27 11:20:00,356.21,356.42,355.64,356.31,6030.0,352.8814,353.0894,352.3167,352.9804,6030.0
2024-12-27 11:25:00,356.36,356.46,356.16,356.25,6683.0,353.03,353.129,352.8318,352.921,6683.0
2024-12-27 11:30:00,356.58,357.09,356.42,357.05,4803.0,353.2479,353.7532,353.0894,353.7135,4803.0
2024-12-27 11:35:00,357.15,357.2,356.74,356.74,5652.0,353.8126,353.8621,353.4064,353.4064,5652.0
2024-12-27 11:40:00,356.74,356.94,356.11,356.32,3570.0,353.4064,353.6046,352.7823,352.9903,3570.0
2024-12-27 11:45:00,356.23,356.28,356.03,356.04,1693.0,352.9012,352.9507,352.7031,352.713,1693.0
2024-12-27 11:50:00,356.24,356.24,355.32,355.32,1723.0,352.9111,352.9111,351.9997,351.9997,1723.0
2024-12-27 11:55:00,355.49,355.78,355.33,355.51,3879.0,352.1681,352.4554,352.0096,352.1879,3879.0
2024-12-27 12:00:00,355.46,355.59,355.03,355.15,3025.0,352.1384,352.2672,351.7124,351.8313,3025.0
2024-12-27 12:05:00,355.05,355.27,354.82,355.12,3220.0,351.7322,351.9502,351.5044,351.8016,3220.0
2024-12-27 12:10:00,355.09,355.32,354.92,355.19,3015.0,351.7718,351.9997,351.6034,351.8709,3015.0
2024-12-27 12:15:00,355.19,355.35,354.92,354.94,4946.0,351.8709,352.0294,351.6034,351.6232,4946.0
2024-12-27 12:20:00,354.97,355.12,354.59,355.02,5120.0,351.653,351.8016,351.2765,351.7025,5120.0
2024-12-27 12:25:00,354.93,355.24,354.93,355.13,1748.0,351.6133,351.9204,351.6133,351.8115,1748.0
2024-12-27 12:30:00,355.14,355.48,355.05,355.13,4052.0,351.8214,352.1582,351.7322,351.8115,4052.0
2024-12-27 12:35:00,355.13,355.13,354.0,354.25,3175.0,351.8115,351.8115,350.692,350.9397,3175.0
2024-12-27 12:40:00,354.22,354.43,354.0,354.27,5238.0,350.91,351.118,350.692,350.9595,5238.0
2024-12-27 12:45:00,354.28,354.43,354.23,354.34,5189.0,350.9694,351.118,350.9199,351.0289,5189.0
2024-12-27 12:50:00,354.34,354.72,354.33,354.68,9139.0,351.0289,351.4053,351.0189,351.3657,9139.0
2024-12-27 12:55:00,354.69,354.79,354.31,354.31,1808.0,351.3756,351.4746,350.9991,350.9991,1808.0
2024-12-27 13:00:00,354.31,354.82,354.3,354.67,2342.0,350.9991,351.5044,350.9892,351.3558,2342.0
2024-12-27 13:05:00,354.63,354.65,354.24,354.26,2622.0,351.3161,351.336,350.9298,350.9496,2622.0
2024-12-27 13:10:00,354.55,355.07,354.49,355.07,2461.0,351.2369,351.752,351.1774,351.752,2461.0
2024-12-27 13:15:00,355.21,355.49,355.07,355.23,3844.0,351.8907,352.1681,351.752,351.9105,3844.0
2024-12-27 13:20:00,355.04,355.04,354.76,355.0,9593.0,351.7223,351.7223,351.4449,351.6827,9593.0
2024-12-27 13:25:00,355.11,355.21,354.77,354.98,2203.0,351.7917,351.8907,351.4548,351.6629,2203.0
2024-12-27 13:30:00,354.98,355.43,354.96,355.42,1933.0,351.6629,352.1087,351.6431,352.0988,1933.0
2024-12-27 13:35:00,355.49,355.67,355.45,355.48,2987.0,352.1681,352.3464,352.1285,352.1582,2987.0
2024-12-27 13:40:00,355.72,355.73,355.43,355.57,1273.0,352.396,352.4059,352.1087,352.2474,1273.0
2024-12-27 13:45:00,355.54,355.54,355.37,355.37,773.0,352.2176,352.2176,352.0492,352.0492,773.0
2024-12-27 13:50:00,355.59,356.09,355.54,355.85,3803.0,352.2672,352.7625,352.2176,352.5247,3803.0
2024-12-27 13:55:00,356.12,356.18,356.03,356.18,1481.0,352.7922,352.8517,352.7031,352.8517,1481.0
2024-12-27 14:00:00,356.1,356.25,355.66,355.67,5823.0,352.7724,352.921,352.3365,352.3464,5823.0
2024-12-27 14:05:00,355.56,356.0,355.56,356.0,2468.0,352.2374,352.6733,352.2374,352.6733,2468.0
2024-12-27 14:10:00,356.07,356.23,355.89,355.97,3070.0,352.7427,352.9012,352.5644,352.6436,3070.0
2024-12-27 14:15:00,355.79,356.32,355.79,356.24,3602.0,352.4653,352.9903,352.4653,352.9111,3602.0
2024-12-27 14:20:00,356.11,356.36,355.92,356.11,2276.0,352.7823,353.03,352.5941,352.7823,2276.0
2024-12-27 14:25:00,356.11,356.11,355.88,355.88,1376.0,352.7823,352.7823,352.5545,352.5545,1376.0
2024-12-27 14:30:00,355.82,356.05,355.76,355.83,1732.0,352.495,352.7229,352.4356,352.5049,1732.0
2024-12-27 14:35:00,356.07,356.3,356.0,356.03,3779.0,352.7427,352.9705,352.6733,352.7031,3779.0
2024-12-27 14:40:00,356.27,356.42,356.02,356.42,3178.0,352.9408,353.0894,352.6932,353.0894,3178.0
2024-12-27 14:45:00,356.42,356.54,356.28,356.36,2211.0,353.0894,353.2083,352.9507,353.03,2211.0
2024-12-27 14:50:00,356.4,356.51,356.32,356.37,1836.0,353.0696,353.1786,352.9903,353.0399,1836.0
2024-12-27 14:55:00,356.35,356.59,356.26,356.53,3594.0,353.0201,353.2578,352.9309,353.1984,3594.0
2024-12-27 15:00:00,356.48,356.51,355.98,356.11,2714.0,353.1489,353.1786,352.6535,352.7823,2714.0
2024-12-27 15:05:00,356.23,356.24,355.8,356.02,3049.0,352.9012,352.9111,352.4752,352.6932,3049.0
2024-12-27 15:10:00,356.07,356.09,355.3,355.43,4677.0,352.7427,352.7625,351.9799,352.1087,4677.0
2024-12-27 15:15:00,355.43,355.71,355.29,355.71,6395.0,352.1087,352.386,351.97,352.386,6395.0
2024-12-27 15:20:00,355.54,355.64,355.29,355.37,3397.0,352.2176,352.3167,351.97,352.0492,3397.0
2024-12-27 15:25:00,355.36,355.63,355.36,355.6,5979.0,352.0393,352.3068,352.0393,352.2771,5979.0
2024-12-27 15:30:00,355.62,355.69,355.29,355.55,6785.0,352.2969,352.3662,351.97,352.2275,6785.0
2024-12-27 15:35:00,355.49,355.64,355.16,355.41,6622.0,352.1681,352.3167,351.8412,352.0889,6622.0
2024-12-27 15:40:00,355.37,355.57,355.04,355.23,8357.0,352.0492,352.2474,351.7223,351.9105,8357.0
2024-12-27 15:45:00,355.32,355.9,355.31,355.9,5649.0,351.9997,352.5743,351.9898,352.5743,5649.0
2024-12-27 15:50:00,355.76,356.94,355.65,356.55,21572.0,352.4356,353.6046,352.3266,353.2182,21572.0
2024-12-27 15:55:00,356.73,356.73,355.88,356.4,85321.0,353.3965,353.3965,352.5545,353.0696,85321.0
2024-12-30 09:30:00,352.61,354.63,351.77,354.33,39997.0,349.315,351.3161,348.4829,351.0189,39997.0
2024-12-30 09:35:00,354.34,354.34,351.76,351.88,20339.0,351.0289,351.0289,348.473,348.5918,20339.0
2024-12-30 09:40:00,351.65,352.32,351.34,352.28,11622.0,348.364,349.0277,348.0569,348.9881,11622.0
2024-12-30 09:45:00,352.19,352.28,351.25,351.4,11197.0,348.8989,348.9881,347.9677,348.1163,11197.0
2024-12-30 09:50:00,351.25,351.47,350.76,351.12,9021.0,347.9677,348.1857,347.4823,347.8389,9021.0
2024-12-30 09:55:00,351.1,351.47,350.5,350.77,9509.0,347.8191,348.1857,347.2247,347.4922,9509.0
2024-12-30 10:00:00,350.32,351.06,350.07,350.56,26852.0,347.0464,347.7795,346.7988,347.2842,26852.0
2024-12-30 10:05:00,350.56,350.8,350.24,350.43,4955.0,347.2842,347.5219,346.9672,347.1554,4955.0
2024-12-30 10:10:00,350.6,350.99,350.22,350.82,13823.0,347.3238,347.7102,346.9473,347.5417,13823.0
2024-12-30 10:15:00,350.7,350.79,349.7,349.71,18081.0,347.4229,347.512,346.4322,346.4421,18081.0
2024-12-30 10:20:00,349.71,349.91,349.42,349.43,13095.0,346.4421,346.6402,346.1548,346.1647,13095.0
2024-12-30 10:25:00,349.23,350.25,349.23,350.0,13933.0,345.9666,346.9771,345.9666,346.7294,13933.0
2024-12-30 10:30:00,350.02,350.47,349.72,350.25,6469.0,346.7492,347.195,346.452,346.9771,6469.0
2024-12-30 10:35:00,350.0,351.52,349.7,351.52,15935.0,346.7294,348.2352,346.4322,348.2352,15935.0
2024-12-30 10:40:00,351.53,351.71,350.95,351.41,6556.0,348.2451,348.4234,347.6705,348.1262,6556.0
2024-12-30 10:45:00,351.26,351.81,350.66,350.66,9462.0,347.9776,348.5225,347.3832,347.3832,9462.0
2024-12-30 10:50:00,350.8,351.13,350.61,350.61,10931.0,347.5219,347.8488,347.3337,347.3337,10931.0
2024-12-30 10:55:00,350.75,351.57,350.74,351.57,11897.0,347.4724,348.2847,347.4625,348.2847,11897.0
2024-12-30 11:00:00,351.59,351.72,351.28,351.7,7069.0,348.3045,348.4333,347.9974,348.4135,7069.0
2024-12-30 11:05:00,351.8,352.19,351.73,352.17,5980.0,348.5126,348.8989,348.4432,348.8791,5980.0
2024-12-30 11:10:00,352.2,352.51,352.09,352.35,4194.0,348.9088,349.216,348.7999,349.0574,4194.0
2024-12-30 11:15:00,352.3,352.77,352.14,352.67,5178.0,349.0079,349.4735,348.8494,349.3745,5178.0
2024-12-30 11:20:00,352.78,352.94,352.37,352.56,11282.0,349.4834,349.6419,349.0773,349.2655,11282.0
2024-12-30 11:25:00,352.23,352.61,352.11,352.61,6361.0,348.9386,349.315,348.8197,349.315,6361.0
2024-12-30 11:30:00,352.7,352.92,352.47,352.92,7261.0,349.4042,349.6221,349.1763,349.6221,7261.0
2024-12-30 11:35:00,352.93,352.93,352.32,352.67,4984.0,349.632,349.632,349.0277,349.3745,4984.0
2024-12-30 11:40:00,352.72,353.46,352.69,353.21,6724.0,349.424,350.1571,349.3943,349.9094,6724.0
2024-12-30 11:45:00,353.09,353.22,352.56,352.78,5979.0,349.7905,349.9193,349.2655,349.4834,5979.0
2024-12-30 11:50:00,352.78,353.19,352.7,353.1,4377.0,349.4834,349.8896,349.4042,349.8004,4377.0
2024-12-30 11:55:00,353.05,353.51,353.04,353.43,4068.0,349.7509,350.2066,349.741,350.1274,4068.0
2024-12-30 12:00:00,353.27,353.57,353.21,353.26,7534.0,349.9688,350.266,349.9094,349.9589,7534.0
2024-12-30 12:05:00,353.34,353.54,353.13,353.24,3283.0,350.0382,350.2363,349.8302,349.9391,3283.0
2024-12-30 12:10:00,353.24,353.62,353.07,353.25,3773.0,349.9391,350.3156,349.7707,349.949,3773.0
2024-12-30 12:15:00,353.25,353.54,353.15,353.29,2708.0,349.949,350.2363,349.85,349.9887,2708.0
2024-12-30 12:20:00,353.42,353.68,353.3,353.35,4469.0,350.1174,350.375,349.9986,350.0481,4469.0
2024-12-30 12:25:00,353.5,353.5,353.19,353.43,7120.0,350.1967,350.1967,349.8896,350.1274,7120.0
2024-12-30 12:30:00,353.3,353.64,353.28,353.62,3910.0,349.9986,350.3354,349.9788,350.3156,3910.0
2024-12-30 12:35:00,353.63,353.7,353.42,353.53,3780.0,350.3255,350.3948,350.1174,350.2264,3780.0
2024-12-30 12:40:00,353.54,353.68,353.11,353.44,4637.0,350.2363,350.375,349.8103,350.1373,4637.0
2024-12-30 12:45:00,353.44,353.94,353.24,353.94,2589.0,350.1373,350.6326,349.9391,350.6326,2589.0
2024-12-30 12:50:00,353.81,353.87,353.43,353.43,5584.0,350.5038,350.5632,350.1274,350.1274,5584.0
2024-12-30 12:55:00,353.34,353.81,353.0,353.73,5517.0,350.0382,350.5038,349.7014,350.4246,5517.0
2024-12-30 13:00:00,353.62,353.62,353.17,353.27,2691.0,350.3156,350.3156,349.8698,349.9688,2691.0
2024-12-30 13:05:00,353.19,353.81,352.99,353.62,6009.0,349.8896,350.5038,349.6915,350.3156,6009.0
2024-12-30 13:10:00,353.77,354.0,353.46,353.65,2808.0,350.4642,350.692,350.1571,350.3453,2808.0
2024-12-30 13:15:00,353.81,354.12,353.55,353.56,5531.0,350.5038,350.8109,350.2462,350.2561,5531.0
2024-12-30 13:20:00,353.64,353.78,353.4,353.56,3322.0,350.3354,350.4741,350.0976,350.2561,3322.0
2024-12-30 13:25:00,353.56,353.57,353.0,353.26,3427.0,350.2561,350.266,349.7014,349.9589,3427.0
2024-12-30 13:30:00,353.09,353.71,353.09,353.4,3344.0,349.7905,350.4047,349.7905,350.0976,3344.0
2024-12-30 13:35:00,353.63,353.63,353.22,353.46,3003.0,350.3255,350.3255,349.9193,350.1571,3003.0
2024-12-30 13:40:00,353.54,353.63,353.31,353.62,3207.0,350.2363,350.3255,350.0085,350.3156,3207.0
2024-12-30 13:45:00,353.62,353.84,353.62,353.79,1980.0,350.3156,350.5335,350.3156,350.484,1980.0
2024-12-30 13:50:00,353.78,354.06,353.56,353.97,3444.0,350.4741,350.7515,350.2561,350.6623,3444.0
2024-12-30 13:55:00,353.94,354.03,353.78,353.89,3104.0,350.6326,350.7217,350.4741,350.5831,3104.0
2024-12-30 14:00:00,353.7,354.02,353.56,353.69,4145.0,350.3948,350.7118,350.2561,350.3849,4145.0
2024-12-30 14:05:00,353.7,353.71,353.31,353.42,5314.0,350.3948,350.4047,350.0085,350.1174,5314.0
2024-12-30 14:10:00,353.48,353.48,353.07,353.19,3705.0,350.1769,350.1769,349.7707,349.8896,3705.0
2024-12-30 14:15:00,353.15,353.44,353.04,353.05,4587.0,349.85,350.1373,349.741,349.7509,4587.0
2024-12-30 14:20:00,353.02,353.07,352.59,352.95,4814.0,349.7212,349.7707,349.2952,349.6518,4814.0
2024-12-30 14:25:00,352.97,353.54,352.97,353.36,3610.0,349.6717,350.2363,349.6717,350.058,3610.0
2024-12-30 14:30:00,353.36,353.82,353.33,353.33,5282.0,350.058,350.5137,350.0283,350.0283,5282.0
2024-12-30 14:35:00,353.62,353.62,353.24,353.27,2448.0,350.3156,350.3156,349.9391,349.9688,2448.0
2024-12-30 14:40:00,353.47,353.65,353.44,353.61,3443.0,350.167,350.3453,350.1373,350.3057,3443.0
2024-12-30 14:45:00,353.54,353.75,353.53,353.72,4591.0,350.2363,350.4444,350.2264,350.4146,4591.0
2024-12-30 14:50:00,353.55,353.75,353.42,353.53,3310.0,350.2462,350.4444,350.1174,350.2264,3310.0
2024-12-30 14:55:00,353.53,353.86,353.46,353.53,4808.0,350.2264,350.5533,350.1571,350.2264,4808.0
2024-12-30 15:00:00,353.53,353.79,353.26,353.26,5972.0,350.2264,350.484,349.9589,349.9589,5972.0
2024-12-30 15:05:00,353.25,353.44,353.15,353.36,7235.0,349.949,350.1373,349.85,350.058,7235.0
2024-12-30 15:10:00,353.46,353.95,353.43,353.8,8185.0,350.1571,350.6425,350.1274,350.4939,8185.0
2024-12-30 15:15:00,353.75,354.11,353.72,353.88,7785.0,350.4444,350.801,350.4146,350.5731,7785.0
2024-12-30 15:20:00,353.87,353.95,353.64,353.69,8811.0,350.5632,350.6425,350.3354,350.3849,8811.0
2024-12-30 15:25:00,353.81,353.84,353.11,353.11,4891.0,350.5038,350.5335,349.8103,349.8103,4891.0
2024-12-30 15:30:00,353.06,353.48,353.05,353.44,8868.0,349.7608,350.1769,349.7509,350.1373,8868.0
2024-12-30 15:35:00,353.45,353.85,353.39,353.69,14416.0,350.1472,350.5434,350.0877,350.3849,14416.0
2024-12-30 15:40:00,353.74,354.05,353.55,353.93,17049.0,350.4345,350.7416,350.2462,350.6227,17049.0
2024-12-30 15:45:00,353.83,354.24,353.81,354.01,14933.0,350.5236,350.9298,350.5038,350.7019,14933.0
2024-12-30 15:50:00,353.99,354.38,353.9,354.01,14161.0,350.6821,351.0685,350.593,350.7019,14161.0
2024-12-30 15:55:00,353.8,353.9,352.42,352.52,110472.0,350.4939,350.593,349.1268,349.2259,110472.0
2024-12-31 09:30:00,354.98,355.08,353.03,354.92,30094.0,351.6629,351.7619,349.7311,351.6034,30094.0
2024-12-31 09:35:00,354.75,354.95,353.7,354.22,5463.0,351.435,351.6331,350.3948,350.91,5463.0
2024-12-31 09:40:00,353.77,354.38,353.57,354.38,4566.0,350.4642,351.0685,350.266,351.0685,4566.0
2024-12-31 09:45:00,354.38,354.56,354.07,354.28,5481.0,351.0685,351.2468,350.7614,350.9694,5481.0
2024-12-31 09:50:00,353.97,354.16,352.93,353.1,6793.0,350.6623,350.8505,349.632,349.8004,6793.0
2024-12-31 09:55:00,353.29,353.99,352.76,353.81,6621.0,349.9887,350.6821,349.4636,350.5038,6621.0
2024-12-31 10:00:00,353.65,353.9,353.03,353.24,6305.0,350.3453,350.593,349.7311,349.9391,6305.0
2024-12-31 10:05:00,353.16,353.31,352.68,352.85,3930.0,349.8599,350.0085,349.3844,349.5528,3930.0
2024-12-31 10:10:00,352.61,352.99,352.35,352.99,4555.0,349.315,349.6915,349.0574,349.6915,4555.0
2024-12-31 10:15:00,352.81,353.63,352.79,353.54,4242.0,349.5131,350.3255,349.4933,350.2363,4242.0
2024-12-31 10:20:00,353.72,353.82,353.26,353.63,4339.0,350.4146,350.5137,349.9589,350.3255,4339.0
2024-12-31 10:25:00,353.58,353.58,352.84,352.94,8418.0,350.276,350.276,349.5429,349.6419,8418.0
2024-12-31 10:30:00,352.75,353.05,352.4,352.52,4142.0,349.4537,349.7509,349.107,349.2259,4142.0
2024-12-31 10:35:00,352.41,352.97,352.41,352.97,3994.0,349.1169,349.6717,349.1169,349.6717,3994.0
2024-12-31 10:40:00,352.96,352.96,352.49,352.57,2919.0,349.6617,349.6617,349.1961,349.2754,2919.0
2024-12-31 10:45:00,352.39,352.81,352.33,352.72,3104.0,349.0971,349.5131,349.0376,349.424,3104.0
2024-12-31 10:50:00,352.73,352.91,352.54,352.81,5558.0,349.4339,349.6122,349.2457,349.5131,5558.0
2024-12-31 10:55:00,352.83,352.95,352.64,352.69,3749.0,349.533,349.6518,349.3447,349.3943,3749.0
2024-12-31 11:00:00,352.51,352.7,351.81,352.0,7643.0,349.216,349.4042,348.5225,348.7107,7643.0
2024-12-31 11:05:00,351.91,352.16,351.68,351.87,2665.0,348.6216,348.8692,348.3937,348.5819,2665.0
2024-12-31 11:10:00,352.12,352.26,351.83,352.21,2659.0,348.8296,348.9683,348.5423,348.9188,2659.0
2024-12-31 11:15:00,352.21,352.53,351.97,351.97,3462.0,348.9188,349.2358,348.681,348.681,3462.0
2024-12-31 11:20:00,351.91,352.4,351.74,352.23,5767.0,348.6216,349.107,348.4531,348.9386,5767.0
2024-12-31 11:25:00,352.22,352.26,352.01,352.05,2763.0,348.9287,348.9683,348.7206,348.7602,2763.0
2024-12-31 11:30:00,352.01,352.07,351.79,352.0,1743.0,348.7206,348.7801,348.5027,348.7107,1743.0
2024-12-31 11:35:00,352.0,352.31,351.86,352.07,5416.0,348.7107,349.0178,348.572,348.7801,5416.0
2024-12-31 11:40:00,351.95,352.16,351.86,351.97,5286.0,348.6612,348.8692,348.572,348.681,5286.0
2024-12-31 11:45:00,352.13,352.36,351.86,352.24,4062.0,348.8395,349.0674,348.572,348.9485,4062.0
2024-12-31 11:50:00,352.25,352.33,351.65,351.69,3597.0,348.9584,349.0376,348.364,348.4036,3597.0
2024-12-31 11:55:00,351.69,351.91,351.51,351.53,3250.0,348.4036,348.6216,348.2253,348.2451,3250.0
2024-12-31 12:00:00,351.51,351.53,351.15,351.29,3057.0,348.2253,348.2451,347.8687,348.0074,3057.0
2024-12-31 12:05:00,351.43,351.53,351.28,351.43,2905.0,348.146,348.2451,347.9974,348.146,2905.0
2024-12-31 12:10:00,351.49,351.67,351.33,351.33,3409.0,348.2055,348.3838,348.047,348.047,3409.0
2024-12-31 12:15:00,351.52,351.74,351.33,351.63,8007.0,348.2352,348.4531,348.047,348.3442,8007.0
2024-12-31 12:20:00,351.64,351.68,351.2,351.2,5749.0,348.3541,348.3937,347.9182,347.9182,5749.0
2024-12-31 12:25:00,351.27,351.44,351.0,351.0,3575.0,347.9875,348.1559,347.7201,347.7201,3575.0
2024-12-31 12:30:00,351.02,351.17,350.72,350.85,5026.0,347.7399,347.8885,347.4427,347.5715,5026.0
2024-12-31 12:35:00,350.83,350.9,350.51,350.89,3634.0,347.5516,347.621,347.2346,347.6111,3634.0
2024-12-31 12:40:00,351.0,351.27,350.79,351.26,2430.0,347.7201,347.9875,347.512,347.9776,2430.0
2024-12-31 12:45:00,351.15,351.17,350.92,351.04,3050.0,347.8687,347.8885,347.6408,347.7597,3050.0
2024-12-31 12:50:00,351.11,351.41,350.99,351.4,3234.0,347.829,348.1262,347.7102,348.1163,3234.0
2024-12-31 12:55:00,351.6,352.06,351.51,352.06,7254.0,348.3145,348.7702,348.2253,348.7702,7254.0
2024-12-31 13:00:00,351.86,351.93,351.47,351.62,5861.0,348.572,348.6414,348.1857,348.3343,5861.0
2024-12-31 13:05:00,351.52,352.0,351.41,351.76,4781.0,348.2352,348.7107,348.1262,348.473,4781.0
2024-12-31 13:10:00,351.69,351.86,351.35,351.52,2106.0,348.4036,348.572,348.0668,348.2352,2106.0
2024-12-31 13:15:00,351.44,351.71,351.38,351.48,2525.0,348.1559,348.4234,348.0965,348.1956,2525.0
2024-12-31 13:20:00,351.44,351.44,351.03,351.06,3578.0,348.1559,348.1559,347.7498,347.7795,3578.0
2024-12-31 13:25:00,350.9,351.25,350.68,350.91,3746.0,347.621,347.9677,347.4031,347.6309,3746.0
2024-12-31 13:30:00,350.87,351.28,350.85,351.19,5754.0,347.5913,347.9974,347.5715,347.9083,5754.0
2024-12-31 13:35:00,351.03,351.03,350.74,350.88,4393.0,347.7498,347.7498,347.4625,347.6012,4393.0
2024-12-31 13:40:00,351.01,351.2,350.9,351.2,2707.0,347.73,347.9182,347.621,347.9182,2707.0
2024-12-31 13:45:00,351.2,351.48,351.09,351.33,4057.0,347.9182,348.1956,347.8092,348.047,4057.0
2024-12-31 13:50:00,351.43,351.49,351.16,351.16,2438.0,348.146,348.2055,347.8786,347.8786,2438.0
2024-12-31 13:55:00,351.16,351.17,350.83,350.83,2878.0,347.8786,347.8885,347.5516,347.5516,2878.0
2024-12-31 14:00:00,350.81,351.08,350.61,350.78,3361.0,347.5318,347.7993,347.3337,347.5021,3361.0
2024-12-31 14:05:00,350.79,351.17,350.79,350.99,2137.0,347.512,347.8885,347.512,347.7102,2137.0
2024-12-31 14:10:00,351.34,351.57,351.26,351.57,3288.0,348.0569,348.2847,347.9776,348.2847,3288.0
2024-12-31 14:15:00,351.49,351.49,350.77,350.77,4130.0,348.2055,348.2055,347.4922,347.4922,4130.0
2024-12-31 14:20:00,350.77,350.96,350.43,350.93,4756.0,347.4922,347.6804,347.1554,347.6507,4756.0
2024-12-31 14:25:00,351.07,351.12,350.88,350.88,2314.0,347.7894,347.8389,347.6012,347.6012,2314.0
2024-12-31 14:30:00,350.81,350.88,350.64,350.64,3991.0,347.5318,347.6012,347.3634,347.3634,3991.0
2024-12-31 14:35:00,350.81,351.13,350.69,351.02,2208.0,347.5318,347.8488,347.413,347.7399,2208.0
2024-12-31 14:40:00,350.98,351.05,350.49,350.78,3920.0,347.7002,347.7696,347.2148,347.5021,3920.0
2024-12-31 14:45:00,350.78,351.07,350.78,351.07,2444.0,347.5021,347.7894,347.5021,347.7894,2444.0
2024-12-31 14:50:00,350.85,351.5,350.83,351.07,5668.0,347.5715,348.2154,347.5516,347.7894,5668.0
2024-12-31 14:55:00,351.07,351.47,351.01,351.45,2744.0,347.7894,348.1857,347.73,348.1659,2744.0
2024-12-31 15:00:00,351.34,351.63,351.34,351.35,2197.0,348.0569,348.3442,348.0569,348.0668,2197.0
2024-12-31 15:05:00,351.52,351.83,351.47,351.62,13668.0,348.2352,348.5423,348.1857,348.3343,13668.0
2024-12-31 15:10:00,351.61,351.62,351.11,351.17,3693.0,348.3244,348.3343,347.829,347.8885,3693.0
2024-12-31 15:15:00,351.13,351.5,351.05,351.34,4205.0,347.8488,348.2154,347.7696,348.0569,4205.0
2024-12-31 15:20:00,351.34,352.0,351.33,351.75,4681.0,348.0569,348.7107,348.047,348.4631,4681.0
2024-12-31 15:25:00,351.62,352.28,351.62,352.28,4204.0,348.3343,348.9881,348.3343,348.9881,4204.0
2024-12-31 15:30:00,352.14,352.37,351.77,351.94,7970.0,348.8494,349.0773,348.4829,348.6513,7970.0
2024-12-31 15:35:00,351.97,352.33,351.87,351.87,6358.0,348.681,349.0376,348.5819,348.5819,6358.0
2024-12-31 15:40:00,351.83,352.09,351.62,351.69,11539.0,348.5423,348.7999,348.3343,348.4036,11539.0
2024-12-31 15:45:00,351.63,352.15,351.46,352.1,18439.0,348.3442,348.8593,348.1758,348.8098,18439.0
2024-12-31 15:50:00,351.96,352.29,351.66,352.12,37945.0,348.6711,348.998,348.3739,348.8296,37945.0
2024-12-31 15:55:00,352.12,352.38,351.51,351.93,198961.0,348.8296,349.0872,348.2253,348.6414,198961.0
2025-01-02 09:30:00,353.1,354.81,352.73,354.04,45362.0,349.8004,351.4945,349.4339,350.7317,45362.0
2025-01-02 09:35:00,354.04,354.04,353.14,353.48,16751.0,350.7317,350.7317,349.8401,350.1769,16751.0
2025-01-02 09:40:00,353.21,353.59,352.94,353.37,18551.0,349.9094,350.2859,349.6419,350.0679,18551.0
2025-01-02 09:45:00,353.28,353.28,352.35,352.77,18169.0,349.9788,349.9788,349.0574,349.4735,18169.0
2025-01-02 09:50:00,352.79,353.68,352.55,353.65,13648.0,349.4933,350.375,349.2556,350.3453,13648.0
2025-01-02 09:55:00,353.7,354.18,353.16,353.52,12905.0,350.3948,350.8703,349.8599,350.2165,12905.0
2025-01-02 10:00:00,353.72,353.88,352.18,352.31,18490.0,350.4146,350.5731,348.889,349.0178,18490.0
2025-01-02 10:05:00,352.19,352.46,351.02,351.31,7587.0,348.8989,349.1664,347.7399,348.0272,7587.0
2025-01-02 10:10:00,351.31,351.84,351.14,351.81,17573.0,348.0272,348.5522,347.8588,348.5225,17573.0
2025-01-02 10:15:00,351.52,351.99,350.73,350.99,13123.0,348.2352,348.7008,347.4526,347.7102,13123.0
2025-01-02 10:20:00,350.97,350.97,349.86,350.49,12699.0,347.6903,347.6903,346.5907,347.2148,12699.0
2025-01-02 10:25:00,350.46,350.83,350.42,350.52,8583.0,347.1851,347.5516,347.1455,347.2445,8583.0
2025-01-02 10:30:00,350.61,350.69,349.99,350.24,10406.0,347.3337,347.413,346.7195,346.9672,10406.0
2025-01-02 10:35:00,350.05,350.35,349.79,350.08,10987.0,346.7789,347.0761,346.5214,346.8087,10987.0
2025-01-02 10:40:00,350.2,350.2,349.09,349.23,13530.0,346.9275,346.9275,345.8279,345.9666,13530.0
2025-01-02 10:45:00,349.26,350.5,349.25,350.5,11140.0,345.9963,347.2247,345.9864,347.2247,11140.0
2025-01-02 10:50:00,350.49,350.75,349.82,350.37,12193.0,347.2148,347.4724,346.5511,347.0959,12193.0
2025-01-02 10:55:00,350.23,350.37,349.21,349.33,11842.0,346.9573,347.0959,345.9468,346.0657,11842.0
2025-01-02 11:00:00,349.22,349.62,348.18,348.4,21421.0,345.9567,346.353,344.9264,345.1444,21421.0
2025-01-02 11:05:00,348.85,349.03,348.59,348.83,13290.0,345.5902,345.7685,345.3326,345.5703,13290.0
2025-01-02 11:10:00,348.99,349.35,348.7,349.35,14960.0,345.7288,346.0855,345.4416,346.0855,14960.0
2025-01-02 11:15:00,349.15,349.71,348.87,349.62,8210.0,345.8873,346.4421,345.61,346.353,8210.0
2025-01-02 11:20:00,349.72,349.85,348.99,349.77,9251.0,346.452,346.5808,345.7288,346.5016,9251.0
2025-01-02 11:25:00,349.72,349.8,349.19,349.67,13035.0,346.452,346.5313,345.927,346.4025,13035.0
2025-01-02 11:30:00,349.52,349.82,349.1,349.58,14380.0,346.2539,346.5511,345.8378,346.3133,14380.0
2025-01-02 11:35:00,349.55,349.96,349.51,349.79,6309.0,346.2836,346.6898,346.244,346.5214,6309.0
2025-01-02 11:40:00,349.76,350.04,349.59,349.79,5819.0,346.4916,346.769,346.3232,346.5214,5819.0
2025-01-02 11:45:00,349.8,349.94,349.49,349.94,6697.0,346.5313,346.67,346.2242,346.67,6697.0
2025-01-02 11:50:00,349.94,350.33,349.48,349.88,11903.0,346.67,347.0563,346.2143,346.6105,11903.0
2025-01-02 11:55:00,350.27,350.27,349.98,350.03,2185.0,346.9969,346.9969,346.7096,346.7591,2185.0
2025-01-02 12:00:00,350.05,350.15,349.42,349.67,8887.0,346.7789,346.878,346.1548,346.4025,8887.0
2025-01-02 12:05:00,349.66,349.66,349.18,349.3,5756.0,346.3926,346.3926,345.9171,346.0359,5756.0
2025-01-02 12:10:00,349.26,349.47,349.23,349.46,7169.0,345.9963,346.2044,345.9666,346.1945,7169.0
2025-01-02 12:15:00,349.46,349.46,349.07,349.34,2879.0,346.1945,346.1945,345.8081,346.0756,2879.0
2025-01-02 12:20:00,349.21,349.21,348.57,348.77,17112.0,345.9468,345.9468,345.3128,345.5109,17112.0
2025-01-02 12:25:00,348.85,348.95,347.62,347.84,8643.0,345.5902,345.6892,344.3716,344.5896,8643.0
2025-01-02 12:30:00,348.01,348.19,347.63,347.78,7773.0,344.758,344.9363,344.3816,344.5302,7773.0
2025-01-02 12:35:00,347.95,347.96,347.2,347.56,10434.0,344.6986,344.7085,343.9556,344.3122,10434.0
2025-01-02 12:40:00,347.42,347.61,346.88,347.33,14698.0,344.1735,344.3617,343.6386,344.0844,14698.0
2025-01-02 12:45:00,347.5,347.64,346.91,347.08,8478.0,344.2528,344.3915,343.6683,343.8367,8478.0
2025-01-02 12:50:00,346.98,347.73,346.82,347.36,5551.0,343.7376,344.4806,343.5791,344.1141,5551.0
2025-01-02 12:55:00,347.35,348.0,347.35,347.97,6807.0,344.1042,344.7481,344.1042,344.7184,6807.0
2025-01-02 13:00:00,347.78,347.97,347.28,347.36,13330.0,344.5302,344.7184,344.0348,344.1141,13330.0
2025-01-02 13:05:00,347.25,347.98,347.25,347.97,6578.0,344.0051,344.7283,344.0051,344.7184,6578.0
2025-01-02 13:10:00,347.75,347.77,347.28,347.46,3779.0,344.5004,344.5202,344.0348,344.2131,3779.0
2025-01-02 13:15:00,347.36,347.64,347.2,347.53,9400.0,344.1141,344.3915,343.9556,344.2825,9400.0
2025-01-02 13:20:00,347.63,347.77,347.05,347.17,4621.0,344.3816,344.5202,343.807,343.9259,4621.0
2025-01-02 13:25:00,347.17,347.52,346.9,347.46,13268.0,343.9259,344.2726,343.6584,344.2131,13268.0
2025-01-02 13:30:00,347.38,347.38,346.77,346.99,7272.0,344.1339,344.1339,343.5296,343.7475,7272.0
2025-01-02 13:35:00,346.93,347.37,346.93,347.15,2253.0,343.6881,344.124,343.6881,343.906,2253.0
2025-01-02 13:40:00,347.15,347.28,346.72,346.89,17079.0,343.906,344.0348,343.4801,343.6485,17079.0
2025-01-02 13:45:00,346.88,347.01,346.2,346.46,23699.0,343.6386,343.7673,342.9649,343.2225,23699.0
2025-01-02 13:50:00,346.49,346.55,346.11,346.37,9899.0,343.2522,343.3116,342.8758,343.1333,9899.0
2025-01-02 13:55:00,346.42,347.15,346.28,347.09,11869.0,343.1829,343.906,343.0442,343.8466,11869.0
2025-01-02 14:00:00,347.1,347.11,346.44,346.92,7469.0,343.8565,343.8664,343.2027,343.6782,7469.0
2025-01-02 14:05:00,346.92,347.28,346.75,346.95,6357.0,343.6782,344.0348,343.5098,343.7079,6357.0
2025-01-02 14:10:00,346.95,347.21,346.73,346.73,5603.0,343.7079,343.9655,343.49,343.49,5603.0
2025-01-02 14:15:00,346.77,347.44,346.76,347.19,6810.0,343.5296,344.1933,343.5197,343.9457,6810.0
2025-01-02 14:20:00,347.36,347.55,347.12,347.49,3304.0,344.1141,344.3023,343.8763,344.2429,3304.0
2025-01-02 14:25:00,347.42,347.6,347.22,347.41,4413.0,344.1735,344.3518,343.9754,344.1636,4413.0
2025-01-02 14:30:00,347.41,347.81,347.28,347.55,5422.0,344.1636,344.5599,344.0348,344.3023,5422.0
2025-01-02 14:35:00,347.51,347.51,347.1,347.18,6798.0,344.2627,344.2627,343.8565,343.9358,6798.0
2025-01-02 14:40:00,347.11,347.28,346.84,346.94,4871.0,343.8664,344.0348,343.5989,343.698,4871.0
2025-01-02 14:45:00,347.04,347.57,346.78,347.56,8827.0,343.7971,344.3221,343.5395,344.3122,8827.0
2025-01-02 14:50:00,347.55,347.75,347.46,347.72,6069.0,344.3023,344.5004,344.2131,344.4707,6069.0
2025-01-02 14:55:00,347.72,347.72,346.89,346.93,7199.0,344.4707,344.4707,343.6485,343.6881,7199.0
2025-01-02 15:00:00,346.89,347.93,346.87,347.75,7301.0,343.6485,344.6787,343.6287,344.5004,7301.0
2025-01-02 15:05:00,347.59,347.85,347.07,347.74,11391.0,344.3419,344.5995,343.8268,344.4905,11391.0
2025-01-02 15:10:00,347.61,347.73,347.39,347.4,8674.0,344.3617,344.4806,344.1438,344.1537,8674.0
2025-01-02 15:15:00,347.39,348.12,347.36,348.06,8023.0,344.1438,344.867,344.1141,344.8075,8023.0
2025-01-02 15:20:00,347.95,348.35,347.86,348.17,16889.0,344.6986,345.0948,344.6094,344.9165,16889.0
2025-01-02 15:25:00,348.17,348.32,348.07,348.07,5619.0,344.9165,345.0651,344.8174,344.8174,5619.0
2025-01-02 15:30:00,348.07,348.59,347.93,348.26,10165.0,344.8174,345.3326,344.6787,345.0057,10165.0
2025-01-02 15:35:00,348.19,348.29,347.75,348.03,9904.0,344.9363,345.0354,344.5004,344.7778,9904.0
2025-01-02 15:40:00,347.93,348.46,347.93,348.02,13671.0,344.6787,345.2038,344.6787,344.7679,13671.0
2025-01-02 15:45:00,348.02,348.61,347.92,348.29,17328.0,344.7679,345.3524,344.6688,345.0354,17328.0
2025-01-02 15:50:00,348.24,349.1,348.16,348.46,27602.0,344.9859,345.8378,344.9066,345.2038,27602.0
2025-01-02 15:55:00,348.44,349.35,348.31,348.83,113191.0,345.184,346.0855,345.0552,345.5703,113191.0
2025-01-03 09:30:00,350.0,351.9,349.09,350.91,41094.0,346.7294,348.6117,345.8279,347.6309,41094.0
2025-01-03 09:35:00,350.14,351.7,350.13,351.49,8372.0,346.8681,348.4135,346.8582,348.2055,8372.0
2025-01-03 09:40:00,351.48,351.81,351.29,351.69,10673.0,348.1956,348.5225,348.0074,348.4036,10673.0
2025-01-03 09:45:00,351.51,351.66,349.82,350.5,27274.0,348.2253,348.3739,346.5511,347.2247,27274.0
2025-01-03 09:50:00,350.31,350.83,350.24,350.77,10413.0,347.0365,347.5516,346.9672,347.4922,10413.0
2025-01-03 09:55:00,350.81,351.41,350.58,350.87,17944.0,347.5318,348.1262,347.304,347.5913,17944.0
2025-01-03 10:00:00,350.68,352.31,350.68,352.31,9974.0,347.4031,349.0178,347.4031,349.0178,9974.0
2025-01-03 10:05:00,352.29,352.66,352.19,352.46,17734.0,348.998,349.3645,348.8989,349.1664,17734.0
2025-01-03 10:10:00,352.28,353.14,351.81,352.3,25878.0,348.9881,349.8401,348.5225,349.0079,25878.0
2025-01-03 10:15:00,352.43,352.89,352.32,352.79,22935.0,349.1367,349.5924,349.0277,349.4933,22935.0
2025-01-03 10:20:00,352.59,352.87,352.05,352.68,13809.0,349.2952,349.5726,348.7602,349.3844,13809.0
2025-01-03 10:25:00,352.91,352.94,352.52,352.58,8257.0,349.6122,349.6419,349.2259,349.2853,8257.0
2025-01-03 10:30:00,352.77,353.44,352.42,352.9,12179.0,349.4735,350.1373,349.1268,349.6023,12179.0
2025-01-03 10:35:00,353.34,353.66,352.92,353.36,11895.0,350.0382,350.3552,349.6221,350.058,11895.0
2025-01-03 10:40:00,353.28,353.55,352.84,353.21,15882.0,349.9788,350.2462,349.5429,349.9094,15882.0
2025-01-03 10:45:00,353.12,353.27,352.68,353.19,5262.0,349.8203,349.9688,349.3844,349.8896,5262.0
2025-01-03 10:50:00,353.19,353.55,352.85,353.02,5966.0,349.8896,350.2462,349.5528,349.7212,5966.0
2025-01-03 10:55:00,352.9,353.03,352.48,352.52,6131.0,349.6023,349.7311,349.1862,349.2259,6131.0
2025-01-03 11:00:00,352.75,353.0,352.47,352.99,11876.0,349.4537,349.7014,349.1763,349.6915,11876.0
2025-01-03 11:05:00,352.81,352.81,351.94,352.3,8025.0,349.5131,349.5131,348.6513,349.0079,8025.0
2025-01-03 11:10:00,352.46,352.79,352.3,352.52,9944.0,349.1664,349.4933,349.0079,349.2259,9944.0
2025-01-03 11:15:00,352.51,352.71,352.37,352.38,17113.0,349.216,349.4141,349.0773,349.0872,17113.0
2025-01-03 11:20:00,352.46,352.51,351.84,352.02,9745.0,349.1664,349.216,348.5522,348.7305,9745.0
2025-01-03 11:25:00,352.09,352.81,352.09,352.71,12868.0,348.7999,349.5131,348.7999,349.4141,12868.0
2025-01-03 11:30:00,352.56,352.93,352.38,352.86,9474.0,349.2655,349.632,349.0872,349.5627,9474.0
2025-01-03 11:35:00,352.92,353.32,352.86,353.09,11411.0,349.6221,350.0184,349.5627,349.7905,11411.0
2025-01-03 11:40:00,353.29,353.44,353.09,353.27,8706.0,349.9887,350.1373,349.7905,349.9688,8706.0
2025-01-03 11:45:00,353.39,353.51,353.31,353.42,5858.0,350.0877,350.2066,350.0085,350.1174,5858.0
2025-01-03 11:50:00,353.39,353.78,353.38,353.74,10415.0,350.0877,350.4741,350.0778,350.4345,10415.0
2025-01-03 11:55:00,353.74,353.87,353.33,353.34,13601.0,350.4345,350.5632,350.0283,350.0382,13601.0
2025-01-03 12:00:00,353.3,353.44,353.21,353.44,1729.0,349.9986,350.1373,349.9094,350.1373,1729.0
2025-01-03 12:05:00,353.31,353.9,353.31,353.39,6653.0,350.0085,350.593,350.0085,350.0877,6653.0
2025-01-03 12:10:00,353.18,353.61,353.13,353.17,3181.0,349.8797,350.3057,349.8302,349.8698,3181.0
2025-01-03 12:15:00,353.26,353.38,353.02,353.11,4205.0,349.9589,350.0778,349.7212,349.8103,4205.0
2025-01-03 12:20:00,353.23,353.36,353.05,353.25,2203.0,349.9292,350.058,349.7509,349.949,2203.0
2025-01-03 12:25:00,353.35,353.74,353.26,353.34,6707.0,350.0481,350.4345,349.9589,350.0382,6707.0
2025-01-03 12:30:00,353.38,353.43,353.14,353.39,4051.0,350.0778,350.1274,349.8401,350.0877,4051.0
2025-01-03 12:35:00,353.25,353.49,353.25,353.38,2517.0,349.949,350.1868,349.949,350.0778,2517.0
2025-01-03 12:40:00,353.37,353.46,353.33,353.38,2553.0,350.0679,350.1571,350.0283,350.0778,2553.0
2025-01-03 12:45:00,353.3,353.37,353.14,353.14,1666.0,349.9986,350.0679,349.8401,349.8401,1666.0
2025-01-03 12:50:00,353.32,353.32,353.15,353.25,4695.0,350.0184,350.0184,349.85,349.949,4695.0
2025-01-03 12:55:00,353.25,353.54,353.25,353.54,3409.0,349.949,350.2363,349.949,350.2363,3409.0
2025-01-03 13:00:00,353.38,353.47,352.85,353.15,13202.0,350.0778,350.167,349.5528,349.85,13202.0
2025-01-03 13:05:00,353.01,353.76,353.01,353.59,3348.0,349.7113,350.4543,349.7113,350.2859,3348.0
2025-01-03 13:10:00,353.58,353.72,353.21,353.22,4201.0,350.276,350.4146,349.9094,349.9193,4201.0
2025-01-03 13:15:00,353.35,353.35,353.02,353.12,4897.0,350.0481,350.0481,349.7212,349.8203,4897.0
2025-01-03 13:20:00,353.12,353.42,353.08,353.29,7654.0,349.8203,350.1174,349.7806,349.9887,7654.0
2025-01-03 13:25:00,353.31,353.46,353.13,353.41,4669.0,350.0085,350.1571,349.8302,350.1075,4669.0
2025-01-03 13:30:00,353.37,354.06,353.37,353.85,13444.0,350.0679,350.7515,350.0679,350.5434,13444.0
2025-01-03 13:35:00,353.91,354.07,353.47,353.89,9268.0,350.6029,350.7614,350.167,350.5831,9268.0
2025-01-03 13:40:00,353.89,353.95,353.49,353.65,4458.0,350.5831,350.6425,350.1868,350.3453,4458.0
2025-01-03 13:45:00,353.78,354.25,353.49,354.25,6409.0,350.4741,350.9397,350.1868,350.9397,6409.0
2025-01-03 13:50:00,354.17,354.57,354.01,354.05,16295.0,350.8604,351.2567,350.7019,350.7416,16295.0
2025-01-03 13:55:00,354.16,354.39,354.04,354.08,4442.0,350.8505,351.0784,350.7317,350.7713,4442.0
2025-01-03 14:00:00,354.23,354.27,353.98,353.98,6449.0,350.9199,350.9595,350.6722,350.6722,6449.0
2025-01-03 14:05:00,353.89,354.06,353.77,353.9,4688.0,350.5831,350.7515,350.4642,350.593,4688.0
2025-01-03 14:10:00,353.93,354.22,353.82,354.17,8429.0,350.6227,350.91,350.5137,350.8604,8429.0
2025-01-03 14:15:00,354.1,354.54,354.1,354.44,12067.0,350.7911,351.227,350.7911,351.1279,12067.0
2025-01-03 14:20:00,354.5,354.53,354.37,354.43,3557.0,351.1874,351.2171,351.0586,351.118,3557.0
2025-01-03 14:25:00,354.46,354.66,354.35,354.58,11245.0,351.1477,351.3459,351.0388,351.2666,11245.0
2025-01-03 14:30:00,354.67,354.79,354.57,354.73,9573.0,351.3558,351.4746,351.2567,351.4152,9573.0
2025-01-03 14:35:00,354.73,354.82,354.34,354.5,14558.0,351.4152,351.5044,351.0289,351.1874,14558.0
2025-01-03 14:40:00,354.53,354.62,354.06,354.06,5867.0,351.2171,351.3062,350.7515,350.7515,5867.0
2025-01-03 14:45:00,354.05,354.27,354.04,354.17,4712.0,350.7416,350.9595,350.7317,350.8604,4712.0
2025-01-03 14:50:00,354.16,354.25,354.06,354.14,4612.0,350.8505,350.9397,350.7515,350.8307,4612.0
2025-01-03 14:55:00,354.26,354.36,353.96,354.19,14667.0,350.9496,351.0487,350.6524,350.8803,14667.0
2025-01-03 15:00:00,354.09,354.2,353.69,353.76,7435.0,350.7812,350.8902,350.3849,350.4543,7435.0
2025-01-03 15:05:00,353.87,354.3,353.83,353.98,10683.0,350.5632,350.9892,350.5236,350.6722,10683.0
2025-01-03 15:10:00,353.88,354.0,353.76,353.88,6639.0,350.5731,350.692,350.4543,350.5731,6639.0
2025-01-03 15:15:00,353.89,353.95,353.58,353.58,4911.0,350.5831,350.6425,350.276,350.276,4911.0
2025-01-03 15:20:00,353.52,353.77,353.44,353.77,6275.0,350.2165,350.4642,350.1373,350.4642,6275.0
2025-01-03 15:25:00,353.7,354.11,353.68,354.11,7090.0,350.3948,350.801,350.375,350.801,7090.0
2025-01-03 15:30:00,354.09,354.11,353.62,353.82,13157.0,350.7812,350.801,350.3156,350.5137,13157.0
2025-01-03 15:35:00,353.81,353.98,353.76,353.8,8833.0,350.5038,350.6722,350.4543,350.4939,8833.0
2025-01-03 15:40:00,353.73,353.81,353.46,353.5,13581.0,350.4246,350.5038,350.1571,350.1967,13581.0
2025-01-03 15:45:00,353.52,353.57,352.76,353.02,19786.0,350.2165,350.266,349.4636,349.7212,19786.0
2025-01-03 15:50:00,353.2,353.84,352.77,352.82,30320.0,349.8995,350.5335,349.4735,349.5231,30320.0
2025-01-03 15:55:00,352.92,354.2,352.82,353.91,127301.0,349.6221,350.8902,349.5231,350.6029,127301.0
2025-01-06 09:30:00,352.81,353.85,351.38,351.73,73382.0,349.5131,350.5434,348.0965,348.4432,73382.0
2025-01-06 09:35:00,351.11,352.18,351.11,352.18,8249.0,347.829,348.889,347.829,348.889,8249.0
2025-01-06 09:40:00,351.66,353.38,351.65,353.32,15628.0,348.3739,350.0778,348.364,350.0184,15628.0
2025-01-06 09:45:00,353.53,354.0,353.02,353.47,6072.0,350.2264,350.692,349.7212,350.167,6072.0
2025-01-06 09:50:00,353.38,353.42,352.44,352.82,10896.0,350.0778,350.1174,349.1466,349.5231,10896.0
2025-01-06 09:55:00,352.55,353.49,352.44,353.18,8241.0,349.2556,350.1868,349.1466,349.8797,8241.0
2025-01-06 10:00:00,353.29,354.36,353.03,354.3,8880.0,349.9887,351.0487,349.7311,350.9892,8880.0
2025-01-06 10:05:00,354.13,354.24,353.21,354.06,5240.0,350.8208,350.9298,349.9094,350.7515,5240.0
2025-01-06 10:10:00,354.13,354.49,353.85,354.01,14049.0,350.8208,351.1774,350.5434,350.7019,14049.0
2025-01-06 10:15:00,354.1,354.24,353.57,354.17,6637.0,350.7911,350.9298,350.266,350.8604,6637.0
2025-01-06 10:20:00,354.28,354.33,353.85,353.85,8350.0,350.9694,351.0189,350.5434,350.5434,8350.0
2025-01-06 10:25:00,354.08,354.26,353.63,354.03,4930.0,350.7713,350.9496,350.3255,350.7217,4930.0
2025-01-06 10:30:00,354.2,354.26,353.74,354.11,5166.0,350.8902,350.9496,350.4345,350.801,5166.0
2025-01-06 10:35:00,354.06,354.06,353.31,353.5,4560.0,350.7515,350.7515,350.0085,350.1967,4560.0
2025-01-06 10:40:00,353.51,353.99,353.4,353.87,5892.0,350.2066,350.6821,350.0976,350.5632,5892.0
2025-01-06 10:45:00,353.74,353.93,353.48,353.48,4520.0,350.4345,350.6227,350.1769,350.1769,4520.0
2025-01-06 10:50:00,353.48,354.19,353.31,354.03,6413.0,350.1769,350.8803,350.0085,350.7217,6413.0
2025-01-06 10:55:00,353.91,353.91,353.65,353.7,2059.0,350.6029,350.6029,350.3453,350.3948,2059.0
2025-01-06 11:00:00,353.75,353.75,353.2,353.29,7385.0,350.4444,350.4444,349.8995,349.9887,7385.0
2025-01-06 11:05:00,353.4,353.43,352.89,353.34,5528.0,350.0976,350.1274,349.5924,350.0382,5528.0
2025-01-06 11:10:00,353.44,353.57,352.71,352.84,9937.0,350.1373,350.266,349.4141,349.5429,9937.0
2025-01-06 11:15:00,352.74,353.31,352.69,353.19,3025.0,349.4438,350.0085,349.3943,349.8896,3025.0
2025-01-06 11:20:00,353.36,353.53,353.13,353.13,16281.0,350.058,350.2264,349.8302,349.8302,16281.0
2025-01-06 11:25:00,353.17,353.36,352.76,352.99,7809.0,349.8698,350.058,349.4636,349.6915,7809.0
2025-01-06 11:30:00,353.01,353.39,353.01,353.15,4004.0,349.7113,350.0877,349.7113,349.85,4004.0
2025-01-06 11:35:00,353.0,353.15,352.48,352.52,6432.0,349.7014,349.85,349.1862,349.2259,6432.0
2025-01-06 11:40:00,352.53,352.53,352.13,352.33,6895.0,349.2358,349.2358,348.8395,349.0376,6895.0
2025-01-06 11:45:00,352.25,352.78,352.12,352.69,5488.0,348.9584,349.4834,348.8296,349.3943,5488.0
2025-01-06 11:50:00,352.82,353.06,352.65,353.0,5049.0,349.5231,349.7608,349.3546,349.7014,5049.0
2025-01-06 11:55:00,353.03,353.32,352.83,353.32,4379.0,349.7311,350.0184,349.533,350.0184,4379.0
2025-01-06 12:00:00,353.19,353.56,353.0,353.37,7056.0,349.8896,350.2561,349.7014,350.0679,7056.0
2025-01-06 12:05:00,353.38,353.53,353.17,353.32,5591.0,350.0778,350.2264,349.8698,350.0184,5591.0
2025-01-06 12:10:00,353.31,353.31,353.03,353.1,7462.0,350.0085,350.0085,349.7311,349.8004,7462.0
2025-01-06 12:15:00,353.12,353.24,352.94,353.24,5287.0,349.8203,349.9391,349.6419,349.9391,5287.0
2025-01-06 12:20:00,353.14,353.19,352.89,352.96,6780.0,349.8401,349.8896,349.5924,349.6617,6780.0
2025-01-06 12:25:00,352.96,353.23,352.55,352.86,16131.0,349.6617,349.9292,349.2556,349.5627,16131.0
2025-01-06 12:30:00,352.75,352.9,352.63,352.81,4143.0,349.4537,349.6023,349.3348,349.5131,4143.0
2025-01-06 12:35:00,352.81,353.08,352.65,353.08,5718.0,349.5131,349.7806,349.3546,349.7806,5718.0
2025-01-06 12:40:00,352.96,352.96,352.43,352.59,2701.0,349.6617,349.6617,349.1367,349.2952,2701.0
2025-01-06 12:45:00,352.48,352.87,352.44,352.74,5219.0,349.1862,349.5726,349.1466,349.4438,5219.0
2025-01-06 12:50:00,352.6,352.9,352.39,352.77,14157.0,349.3051,349.6023,349.0971,349.4735,14157.0
2025-01-06 12:55:00,352.63,352.63,352.17,352.44,2426.0,349.3348,349.3348,348.8791,349.1466,2426.0
2025-01-06 13:00:00,352.5,352.55,351.89,352.27,4919.0,349.206,349.2556,348.6017,348.9782,4919.0
2025-01-06 13:05:00,352.1,352.13,351.66,351.86,3239.0,348.8098,348.8395,348.3739,348.572,3239.0
2025-01-06 13:10:00,351.91,352.13,351.9,351.91,6738.0,348.6216,348.8395,348.6117,348.6216,6738.0
2025-01-06 13:15:00,352.28,352.4,352.04,352.35,9801.0,348.9881,349.107,348.7503,349.0574,9801.0
2025-01-06 13:20:00,352.49,352.56,351.77,351.8,4892.0,349.1961,349.2655,348.4829,348.5126,4892.0
2025-01-06 13:25:00,351.8,352.05,351.8,351.94,2639.0,348.5126,348.7602,348.5126,348.6513,2639.0
2025-01-06 13:30:00,351.94,351.95,351.58,351.6,3171.0,348.6513,348.6612,348.2946,348.3145,3171.0
2025-01-06 13:35:00,351.73,351.92,351.59,351.7,3665.0,348.4432,348.6315,348.3045,348.4135,3665.0
2025-01-06 13:40:00,351.68,351.68,351.28,351.48,2390.0,348.3937,348.3937,347.9974,348.1956,2390.0
2025-01-06 13:45:00,351.27,351.49,350.88,351.24,4202.0,347.9875,348.2055,347.6012,347.9578,4202.0
2025-01-06 13:50:00,351.13,351.38,350.99,351.29,3325.0,347.8488,348.0965,347.7102,348.0074,3325.0
2025-01-06 13:55:00,351.16,351.57,351.15,351.22,7006.0,347.8786,348.2847,347.8687,347.938,7006.0
2025-01-06 14:00:00,351.22,351.22,350.78,350.78,10932.0,347.938,347.938,347.5021,347.5021,10932.0
2025-01-06 14:05:00,350.96,351.18,350.85,351.03,4699.0,347.6804,347.8984,347.5715,347.7498,4699.0
2025-01-06 14:10:00,351.03,351.05,350.41,350.57,9742.0,347.7498,347.7696,347.1356,347.2941,9742.0
2025-01-06 14:15:00,350.52,350.72,350.47,350.61,5794.0,347.2445,347.4427,347.195,347.3337,5794.0
2025-01-06 14:20:00,350.6,350.75,350.45,350.67,4923.0,347.3238,347.4724,347.1752,347.3931,4923.0
2025-01-06 14:25:00,350.6,350.72,350.27,350.46,3002.0,347.3238,347.4427,346.9969,347.1851,3002.0
2025-01-06 14:30:00,350.45,350.53,350.18,350.27,3431.0,347.1752,347.2545,346.9077,346.9969,3431.0
2025-01-06 14:35:00,350.31,350.43,350.31,350.35,1165.0,347.0365,347.1554,347.0365,347.0761,1165.0
2025-01-06 14:40:00,350.41,350.52,350.05,350.44,4057.0,347.1356,347.2445,346.7789,347.1653,4057.0
2025-01-06 14:45:00,350.52,350.62,350.31,350.62,2709.0,347.2445,347.3436,347.0365,347.3436,2709.0
2025-01-06 14:50:00,350.65,350.65,350.22,350.4,6890.0,347.3733,347.3733,346.9473,347.1257,6890.0
2025-01-06 14:55:00,350.41,350.41,350.04,350.04,8702.0,347.1356,347.1356,346.769,346.769,8702.0
2025-01-06 15:00:00,350.04,350.35,349.96,350.26,4836.0,346.769,347.0761,346.6898,346.987,4836.0
2025-01-06 15:05:00,350.25,350.26,349.77,350.05,13078.0,346.9771,346.987,346.5016,346.7789,13078.0
2025-01-06 15:10:00,349.99,350.11,349.74,349.78,4691.0,346.7195,346.8384,346.4718,346.5115,4691.0
2025-01-06 15:15:00,349.71,349.99,349.65,349.98,4731.0,346.4421,346.7195,346.3827,346.7096,4731.0
2025-01-06 15:20:00,349.99,350.44,349.72,350.44,5320.0,346.7195,347.1653,346.452,347.1653,5320.0
2025-01-06 15:25:00,350.37,350.58,350.29,350.57,7714.0,347.0959,347.304,347.0167,347.2941,7714.0
2025-01-06 15:30:00,350.56,350.95,350.55,350.77,6539.0,347.2842,347.6705,347.2743,347.4922,6539.0
2025-01-06 15:35:00,350.72,350.95,350.59,350.62,8178.0,347.4427,347.6705,347.3139,347.3436,8178.0
2025-01-06 15:40:00,350.63,351.12,350.52,350.9,14553.0,347.3535,347.8389,347.2445,347.621,14553.0
2025-01-06 15:45:00,350.85,350.96,350.45,350.65,11763.0,347.5715,347.6804,347.1752,347.3733,11763.0
2025-01-06 15:50:00,350.7,351.45,350.55,351.27,20731.0,347.4229,348.1659,347.2743,347.9875,20731.0
2025-01-06 15:55:00,351.11,351.84,351.04,351.3,89841.0,347.829,348.5522,347.7597,348.0173,89841.0
2025-01-07 09:30:00,355.35,360.93,354.98,360.69,133806.0,352.0294,357.5573,351.6629,357.3195,133806.0
2025-01-07 09:35:00,360.98,362.63,360.18,361.56,57511.0,357.6068,359.2414,356.8143,358.1814,57511.0
2025-01-07 09:40:00,361.5,362.71,361.11,362.5,43796.0,358.1219,359.3206,357.7356,359.1126,43796.0
2025-01-07 09:45:00,362.63,363.22,361.85,363.0,47416.0,359.2414,359.8259,358.4687,359.6079,47416.0
2025-01-07 09:50:00,362.97,363.13,361.86,362.61,31832.0,359.5782,359.7367,358.4786,359.2216,31832.0
2025-01-07 09:55:00,362.45,362.53,361.55,361.77,32507.0,359.0631,359.1423,358.1715,358.3894,32507.0
2025-01-07 10:00:00,361.55,361.92,360.1,360.43,38960.0,358.1715,358.538,356.735,357.0619,38960.0
2025-01-07 10:05:00,360.36,360.79,359.79,360.08,27767.0,356.9926,357.4186,356.4279,356.7152,27767.0
2025-01-07 10:10:00,359.93,360.61,359.64,359.86,27574.0,356.5666,357.2403,356.2793,356.4973,27574.0
2025-01-07 10:15:00,360.06,361.1,359.73,361.1,23668.0,356.6954,357.7257,356.3685,357.7257,23668.0
2025-01-07 10:20:00,361.11,361.48,360.67,361.09,25466.0,357.7356,358.1021,357.2997,357.7158,25466.0
2025-01-07 10:25:00,361.09,361.38,360.4,360.61,18596.0,357.7158,358.0031,357.0322,357.2403,18596.0
2025-01-07 10:30:00,360.59,361.23,360.45,360.76,25943.0,357.2204,357.8545,357.0818,357.3889,25943.0
2025-01-07 10:35:00,360.92,361.28,359.82,359.82,15825.0,357.5474,357.904,356.4576,356.4576,15825.0
2025-01-07 10:40:00,359.86,360.4,358.9,359.19,21826.0,356.4973,357.0322,355.5462,355.8335,21826.0
2025-01-07 10:45:00,359.26,359.26,357.96,358.22,15449.0,355.9029,355.9029,354.615,354.8726,15449.0
2025-01-07 10:50:00,358.0,358.67,358.0,358.48,13168.0,354.6546,355.3184,354.6546,355.1302,13168.0
2025-01-07 10:55:00,358.45,359.47,358.31,359.47,11033.0,355.1004,356.1109,354.9618,356.1109,11033.0
2025-01-07 11:00:00,359.55,359.6,359.0,359.15,13007.0,356.1902,356.2397,355.6453,355.7939,13007.0
2025-01-07 11:05:00,359.07,359.27,358.27,358.6,19601.0,355.7147,355.9128,354.9221,355.249,19601.0
2025-01-07 11:10:00,358.36,358.6,357.64,358.14,15083.0,355.0113,355.249,354.298,354.7933,15083.0
2025-01-07 11:15:00,358.13,358.56,357.57,358.46,16425.0,354.7834,355.2094,354.2287,355.1104,16425.0
2025-01-07 11:20:00,358.35,358.88,358.0,358.01,33751.0,355.0014,355.5264,354.6546,354.6646,33751.0
2025-01-07 11:25:00,358.0,358.26,357.63,358.04,17159.0,354.6546,354.9122,354.2881,354.6943,17159.0
2025-01-07 11:30:00,358.06,358.07,357.21,357.3,12101.0,354.7141,354.724,353.872,353.9612,12101.0
2025-01-07 11:35:00,357.3,357.54,356.59,357.54,16405.0,353.9612,354.1989,353.2578,354.1989,16405.0
2025-01-07 11:40:00,357.53,358.13,357.45,357.94,22245.0,354.189,354.7834,354.1098,354.5952,22245.0
2025-01-07 11:45:00,357.94,359.06,357.74,359.02,10673.0,354.5952,355.7047,354.3971,355.6651,10673.0
2025-01-07 11:50:00,359.32,359.32,357.96,358.12,35222.0,355.9623,355.9623,354.615,354.7735,35222.0
2025-01-07 11:55:00,358.28,358.47,357.72,358.0,14677.0,354.932,355.1203,354.3773,354.6546,14677.0
2025-01-07 12:00:00,358.04,359.35,358.04,358.78,12975.0,354.6943,355.992,354.6943,355.4274,12975.0
2025-01-07 12:05:00,359.07,359.27,358.72,359.27,7226.0,355.7147,355.9128,355.3679,355.9128,7226.0
2025-01-07 12:10:00,358.99,359.51,358.88,359.48,12962.0,355.6354,356.1505,355.5264,356.1208,12962.0
2025-01-07 12:15:00,359.47,359.88,359.27,359.76,12636.0,356.1109,356.5171,355.9128,356.3982,12636.0
2025-01-07 12:20:00,359.85,359.85,359.33,359.42,9292.0,356.4874,356.4874,355.9722,356.0614,9292.0
2025-01-07 12:25:00,359.53,359.91,359.23,359.7,15175.0,356.1704,356.5468,355.8732,356.3388,15175.0
2025-01-07 12:30:00,359.93,359.96,359.33,359.4,16037.0,356.5666,356.5963,355.9722,356.0416,16037.0
2025-01-07 12:35:00,359.38,359.54,359.14,359.42,6962.0,356.0218,356.1803,355.784,356.0614,6962.0
2025-01-07 12:40:00,359.1,359.69,359.09,359.6,9428.0,355.7444,356.3289,355.7345,356.2397,9428.0
2025-01-07 12:45:00,359.67,359.67,358.88,358.9,20941.0,356.309,356.309,355.5264,355.5462,20941.0
2025-01-07 12:50:00,358.85,359.13,358.55,358.75,11156.0,355.4967,355.7741,355.1995,355.3976,11156.0
2025-01-07 12:55:00,358.78,359.13,358.55,358.94,16344.0,355.4274,355.7741,355.1995,355.5859,16344.0
2025-01-07 13:00:00,358.94,359.49,358.91,359.22,6812.0,355.5859,356.1307,355.5561,355.8632,6812.0
2025-01-07 13:05:00,359.24,359.24,359.01,359.09,5621.0,355.8831,355.8831,355.6552,355.7345,5621.0
2025-01-07 13:10:00,359.09,359.17,358.91,359.0,9268.0,355.7345,355.8137,355.5561,355.6453,9268.0
2025-01-07 13:15:00,358.91,359.03,358.24,358.4,13267.0,355.5561,355.675,354.8924,355.0509,13267.0
2025-01-07 13:20:00,358.31,358.4,357.58,357.69,7075.0,354.9618,355.0509,354.2386,354.3475,7075.0
2025-01-07 13:25:00,357.72,358.14,357.65,358.02,5750.0,354.3773,354.7933,354.3079,354.6745,5750.0
2025-01-07 13:30:00,358.05,358.35,357.8,358.11,8699.0,354.7042,355.0014,354.4565,354.7636,8699.0
2025-01-07 13:35:00,358.15,358.26,357.55,357.7,7542.0,354.8032,354.9122,354.2089,354.3575,7542.0
2025-01-07 13:40:00,357.7,357.84,357.34,357.35,5157.0,354.3575,354.4961,354.0008,354.0107,5157.0
2025-01-07 13:45:00,357.84,358.27,357.84,358.16,6086.0,354.4961,354.9221,354.4961,354.8132,6086.0
2025-01-07 13:50:00,358.15,358.4,357.98,358.4,5317.0,354.8032,355.0509,354.6348,355.0509,5317.0
2025-01-07 13:55:00,358.3,358.58,357.98,358.02,4934.0,354.9518,355.2292,354.6348,354.6745,4934.0
2025-01-07 14:00:00,358.11,358.15,357.6,358.15,17337.0,354.7636,354.8032,354.2584,354.8032,17337.0
2025-01-07 14:05:00,357.88,357.89,357.65,357.68,1926.0,354.5358,354.5457,354.3079,354.3376,1926.0
2025-01-07 14:10:00,357.81,358.06,357.71,357.86,9224.0,354.4664,354.7141,354.3674,354.516,9224.0
2025-01-07 14:15:00,357.78,357.78,357.11,357.42,4807.0,354.4367,354.4367,353.773,354.0801,4807.0
2025-01-07 14:20:00,357.26,357.41,357.04,357.23,5647.0,353.9216,354.0702,353.7036,353.8918,5647.0
2025-01-07 14:25:00,357.22,357.67,356.7,357.0,13772.0,353.8819,354.3277,353.3668,353.664,13772.0
2025-01-07 14:30:00,356.9,356.97,356.32,356.32,6073.0,353.5649,353.6343,352.9903,352.9903,6073.0
2025-01-07 14:35:00,356.47,356.5,355.85,355.86,6305.0,353.1389,353.1687,352.5247,352.5346,6305.0
2025-01-07 14:40:00,355.86,356.26,355.84,356.24,9449.0,352.5346,352.9309,352.5148,352.9111,9449.0
2025-01-07 14:45:00,356.23,356.31,355.83,356.19,5156.0,352.9012,352.9804,352.5049,352.8616,5156.0
2025-01-07 14:50:00,356.22,356.23,355.66,355.99,7898.0,352.8913,352.9012,352.3365,352.6634,7898.0
2025-01-07 14:55:00,355.75,355.88,355.33,355.5,17331.0,352.4257,352.5545,352.0096,352.178,17331.0
2025-01-07 15:00:00,355.34,355.54,354.9,355.13,7012.0,352.0195,352.2176,351.5836,351.8115,7012.0
2025-01-07 15:05:00,355.13,355.33,354.48,354.63,9084.0,351.8115,352.0096,351.1675,351.3161,9084.0
2025-01-07 15:10:00,354.62,354.73,354.39,354.48,8934.0,351.3062,351.4152,351.0784,351.1675,8934.0
2025-01-07 15:15:00,354.67,354.99,354.53,354.78,9181.0,351.3558,351.6728,351.2171,351.4647,9181.0
2025-01-07 15:20:00,354.78,354.78,354.23,354.31,8175.0,351.4647,351.4647,350.9199,350.9991,8175.0
2025-01-07 15:25:00,354.24,354.55,354.24,354.55,7648.0,350.9298,351.2369,350.9298,351.2369,7648.0
2025-01-07 15:30:00,354.45,354.73,354.14,354.19,23303.0,351.1378,351.4152,350.8307,350.8803,23303.0
2025-01-07 15:35:00,354.19,354.66,353.81,354.66,20399.0,350.8803,351.3459,350.5038,351.3459,20399.0
2025-01-07 15:40:00,354.65,355.19,354.65,354.72,32899.0,351.336,351.8709,351.336,351.4053,32899.0
2025-01-07 15:45:00,354.77,355.13,354.53,354.77,29857.0,351.4548,351.8115,351.2171,351.4548,29857.0
2025-01-07 15:50:00,354.86,355.93,354.81,355.88,57533.0,351.544,352.604,351.4945,352.5545,57533.0
2025-01-07 15:55:00,355.89,356.75,355.85,356.48,173871.0,352.5644,353.4163,352.5247,353.1489,173871.0
2025-01-08 09:30:00,361.0,363.6,359.37,362.94,109913.0,357.6266,360.2023,356.0118,359.5485,109913.0
2025-01-08 09:35:00,362.99,362.99,360.03,361.13,24834.0,359.598,359.598,356.6657,357.7554,24834.0
2025-01-08 09:40:00,360.89,361.91,359.19,359.28,35378.0,357.5176,358.5281,355.8335,355.9227,35378.0
2025-01-08 09:45:00,359.18,359.7,357.64,359.46,24096.0,355.8236,356.3388,354.298,356.101,24096.0
2025-01-08 09:50:00,359.43,360.12,357.64,357.67,13693.0,356.0713,356.7548,354.298,354.3277,13693.0
2025-01-08 09:55:00,357.72,358.02,356.89,357.06,15940.0,354.3773,354.6745,353.555,353.7234,15940.0
2025-01-08 10:00:00,357.05,357.65,356.74,356.96,10243.0,353.7135,354.3079,353.4064,353.6244,10243.0
2025-01-08 10:05:00,356.94,357.73,356.64,356.81,15235.0,353.6046,354.3872,353.3074,353.4758,15235.0
2025-01-08 10:10:00,356.97,357.19,356.01,356.01,7308.0,353.6343,353.8522,352.6832,352.6832,7308.0
2025-01-08 10:15:00,356.27,356.49,355.44,355.44,3897.0,352.9408,353.1588,352.1186,352.1186,3897.0
2025-01-08 10:20:00,355.35,356.51,355.34,356.16,11809.0,352.0294,353.1786,352.0195,352.8318,11809.0
2025-01-08 10:25:00,356.37,356.37,355.59,355.73,6664.0,353.0399,353.0399,352.2672,352.4059,6664.0
2025-01-08 10:30:00,355.73,356.49,355.71,355.98,7699.0,352.4059,353.1588,352.386,352.6535,7699.0
2025-01-08 10:35:00,355.87,356.5,355.86,356.25,6410.0,352.5446,353.1687,352.5346,352.921,6410.0
2025-01-08 10:40:00,356.09,356.49,355.8,355.86,5424.0,352.7625,353.1588,352.4752,352.5346,5424.0
2025-01-08 10:45:00,355.87,356.55,355.76,356.45,7457.0,352.5446,353.2182,352.4356,353.1191,7457.0
2025-01-08 10:50:00,356.36,357.17,356.3,357.14,6245.0,353.03,353.8324,352.9705,353.8027,6245.0
2025-01-08 10:55:00,357.0,357.64,356.53,357.57,18193.0,353.664,354.298,353.1984,354.2287,18193.0
2025-01-08 11:00:00,357.57,358.34,357.42,358.31,10861.0,354.2287,354.9915,354.0801,354.9618,10861.0
2025-01-08 11:05:00,358.16,358.16,356.75,357.01,9074.0,354.8132,354.8132,353.4163,353.6739,9074.0
2025-01-08 11:10:00,357.36,357.99,357.17,357.58,11922.0,354.0206,354.6447,353.8324,354.2386,11922.0
2025-01-08 11:15:00,357.43,357.57,356.99,357.48,6322.0,354.09,354.2287,353.6541,354.1395,6322.0
2025-01-08 11:20:00,357.54,358.1,357.5,358.02,4850.0,354.1989,354.7537,354.1593,354.6745,4850.0
2025-01-08 11:25:00,357.9,358.43,357.72,358.27,10584.0,354.5556,355.0806,354.3773,354.9221,10584.0
2025-01-08 11:30:00,358.12,358.22,357.79,357.94,5506.0,354.7735,354.8726,354.4466,354.5952,5506.0
2025-01-08 11:35:00,357.87,358.74,357.87,358.73,6002.0,354.5259,355.3877,354.5259,355.3778,6002.0
2025-01-08 11:40:00,358.63,358.9,358.42,358.68,13621.0,355.2788,355.5462,355.0707,355.3283,13621.0
2025-01-08 11:45:00,358.64,358.86,358.58,358.6,5623.0,355.2887,355.5066,355.2292,355.249,5623.0
2025-01-08 11:50:00,358.89,359.1,358.66,358.66,7183.0,355.5363,355.7444,355.3085,355.3085,7183.0
2025-01-08 11:55:00,358.63,359.17,358.47,358.98,5264.0,355.2788,355.8137,355.1203,355.6255,5264.0
2025-01-08 12:00:00,359.06,359.14,357.97,358.09,7095.0,355.7047,355.784,354.6249,354.7438,7095.0
2025-01-08 12:05:00,357.89,357.96,357.65,357.78,2549.0,354.5457,354.615,354.3079,354.4367,2549.0
2025-01-08 12:10:00,357.75,357.88,357.09,357.09,7260.0,354.407,354.5358,353.7532,353.7532,7260.0
2025-01-08 12:15:00,357.3,357.49,356.94,357.14,8365.0,353.9612,354.1494,353.6046,353.8027,8365.0
2025-01-08 12:20:00,357.38,357.42,357.03,357.39,5622.0,354.0404,354.0801,353.6937,354.0503,5622.0
2025-01-08 12:25:00,357.38,357.57,356.79,356.81,6180.0,354.0404,354.2287,353.456,353.4758,6180.0
2025-01-08 12:30:00,356.99,357.24,356.69,357.12,9313.0,353.6541,353.9018,353.3569,353.7829,9313.0
2025-01-08 12:35:00,357.12,357.55,357.12,357.4,5721.0,353.7829,354.2089,353.7829,354.0603,5721.0
2025-01-08 12:40:00,357.39,357.91,357.31,357.91,4998.0,354.0503,354.5655,353.9711,354.5655,4998.0
2025-01-08 12:45:00,358.0,358.06,357.17,357.17,6898.0,354.6546,354.7141,353.8324,353.8324,6898.0
2025-01-08 12:50:00,357.35,357.96,357.34,357.96,3175.0,354.0107,354.615,354.0008,354.615,3175.0
2025-01-08 12:55:00,357.78,358.06,357.77,357.91,5663.0,354.4367,354.7141,354.4268,354.5655,5663.0
2025-01-08 13:00:00,357.75,358.28,357.72,358.28,6264.0,354.407,354.932,354.3773,354.932,6264.0
2025-01-08 13:05:00,358.18,358.34,357.81,357.81,3776.0,354.833,354.9915,354.4664,354.4664,3776.0
2025-01-08 13:10:00,357.76,358.18,357.76,357.82,5741.0,354.4169,354.833,354.4169,354.4763,5741.0
2025-01-08 13:15:00,357.94,358.19,357.76,357.85,4721.0,354.5952,354.8429,354.4169,354.5061,4721.0
2025-01-08 13:20:00,357.94,358.18,357.87,358.18,3288.0,354.5952,354.833,354.5259,354.833,3288.0
2025-01-08 13:25:00,358.29,358.58,358.04,358.17,3548.0,354.9419,355.2292,354.6943,354.8231,3548.0
2025-01-08 13:30:00,358.18,358.32,358.02,358.14,5110.0,354.833,354.9717,354.6745,354.7933,5110.0
2025-01-08 13:35:00,358.14,358.97,358.13,358.88,9017.0,354.7933,355.6156,354.7834,355.5264,9017.0
2025-01-08 13:40:00,358.89,359.06,358.64,358.88,6974.0,355.5363,355.7047,355.2887,355.5264,6974.0
2025-01-08 13:45:00,358.87,359.03,358.21,358.21,6221.0,355.5165,355.675,354.8627,354.8627,6221.0
2025-01-08 13:50:00,358.02,358.17,357.4,357.5,4843.0,354.6745,354.8231,354.0603,354.1593,4843.0
2025-01-08 13:55:00,357.44,357.65,357.31,357.5,4348.0,354.0999,354.3079,353.9711,354.1593,4348.0
2025-01-08 14:00:00,357.7,357.77,357.37,357.56,4743.0,354.3575,354.4268,354.0305,354.2188,4743.0
2025-01-08 14:05:00,357.64,358.64,357.64,358.45,4726.0,354.298,355.2887,354.298,355.1004,4726.0
2025-01-08 14:10:00,358.41,358.5,357.76,357.76,5697.0,355.0608,355.15,354.4169,354.4169,5697.0
2025-01-08 14:15:00,357.84,358.35,357.84,358.32,3736.0,354.4961,355.0014,354.4961,354.9717,3736.0
2025-01-08 14:20:00,358.16,358.76,358.16,358.76,3644.0,354.8132,355.4075,354.8132,355.4075,3644.0
2025-01-08 14:25:00,358.53,358.88,358.39,358.58,5020.0,355.1797,355.5264,355.041,355.2292,5020.0
2025-01-08 14:30:00,358.49,358.49,357.97,358.13,3069.0,355.1401,355.1401,354.6249,354.7834,3069.0
2025-01-08 14:35:00,358.01,358.19,357.98,357.98,3242.0,354.6646,354.8429,354.6348,354.6348,3242.0
2025-01-08 14:40:00,357.97,357.97,357.47,357.56,5930.0,354.6249,354.6249,354.1296,354.2188,5930.0
2025-01-08 14:45:00,357.56,357.88,357.4,357.86,6142.0,354.2188,354.5358,354.0603,354.516,6142.0
2025-01-08 14:50:00,357.84,357.93,357.35,357.49,14296.0,354.4961,354.5853,354.0107,354.1494,14296.0
2025-01-08 14:55:00,357.49,357.75,357.35,357.47,15194.0,354.1494,354.407,354.0107,354.1296,15194.0
2025-01-08 15:00:00,357.56,358.04,357.45,357.98,12696.0,354.2188,354.6943,354.1098,354.6348,12696.0
2025-01-08 15:05:00,358.12,358.14,357.24,357.4,21146.0,354.7735,354.7933,353.9018,354.0603,21146.0
2025-01-08 15:10:00,357.57,357.77,357.44,357.49,11052.0,354.2287,354.4268,354.0999,354.1494,11052.0
2025-01-08 15:15:00,357.4,357.52,357.0,357.23,27537.0,354.0603,354.1791,353.664,353.8918,27537.0
2025-01-08 15:20:00,357.29,357.5,357.16,357.27,20118.0,353.9513,354.1593,353.8225,353.9315,20118.0
2025-01-08 15:25:00,357.3,357.71,357.01,357.5,18342.0,353.9612,354.3674,353.6739,354.1593,18342.0
2025-01-08 15:30:00,357.53,357.95,357.46,357.71,12741.0,354.189,354.6051,354.1197,354.3674,12741.0
2025-01-08 15:35:00,357.57,357.7,357.22,357.36,17002.0,354.2287,354.3575,353.8819,354.0206,17002.0
2025-01-08 15:40:00,357.24,357.74,357.23,357.61,27552.0,353.9018,354.3971,353.8918,354.2683,27552.0
2025-01-08 15:45:00,357.66,357.79,357.47,357.54,19351.0,354.3178,354.4466,354.1296,354.1989,19351.0
2025-01-08 15:50:00,357.68,358.26,357.68,358.08,50756.0,354.3376,354.9122,354.3376,354.7339,50756.0
2025-01-08 15:55:00,358.03,358.23,357.38,357.63,118035.0,354.6844,354.8825,354.0404,354.2881,118035.0
2025-01-10 09:30:00,355.03,357.43,354.0,357.06,80543.0,351.7124,354.09,350.692,353.7234,80543.0
2025-01-10 09:35:00,357.43,358.0,356.27,356.87,36161.0,354.09,354.6546,352.9408,353.5352,36161.0
2025-01-10 09:40:00,356.67,357.71,355.8,356.51,16624.0,353.3371,354.3674,352.4752,353.1786,16624.0
2025-01-10 09:45:00,356.61,357.23,354.94,355.34,25875.0,353.2776,353.8918,351.6232,352.0195,25875.0
2025-01-10 09:50:00,355.21,355.21,353.82,354.0,17485.0,351.8907,351.8907,350.5137,350.692,17485.0
2025-01-10 09:55:00,353.98,354.68,353.92,354.42,18133.0,350.6722,351.3657,350.6128,351.1081,18133.0
2025-01-10 10:00:00,353.99,354.27,351.86,351.89,19244.0,350.6821,350.9595,348.572,348.6017,19244.0
2025-01-10 10:05:00,352.12,352.43,351.39,351.63,14458.0,348.8296,349.1367,348.1064,348.3442,14458.0
2025-01-10 10:10:00,351.92,352.06,350.96,351.02,20595.0,348.6315,348.7702,347.6804,347.7399,20595.0
2025-01-10 10:15:00,351.23,351.61,350.49,351.41,25838.0,347.9479,348.3244,347.2148,348.1262,25838.0
2025-01-10 10:20:00,351.61,352.19,351.41,351.76,9186.0,348.3244,348.8989,348.1262,348.473,9186.0
2025-01-10 10:25:00,351.75,351.97,351.22,351.93,7367.0,348.4631,348.681,347.938,348.6414,7367.0
2025-01-10 10:30:00,351.92,352.36,351.61,352.31,14323.0,348.6315,349.0674,348.3244,349.0178,14323.0
2025-01-10 10:35:00,352.25,352.75,351.97,352.28,18269.0,348.9584,349.4537,348.681,348.9881,18269.0
2025-01-10 10:40:00,352.43,352.67,352.13,352.41,18901.0,349.1367,349.3745,348.8395,349.1169,18901.0
2025-01-10 10:45:00,352.78,353.67,352.69,353.11,15519.0,349.4834,350.3651,349.3943,349.8103,15519.0
2025-01-10 10:50:00,353.01,353.13,352.11,352.15,23068.0,349.7113,349.8302,348.8197,348.8593,23068.0
2025-01-10 10:55:00,352.57,353.46,352.34,353.26,13986.0,349.2754,350.1571,349.0475,349.9589,13986.0
2025-01-10 11:00:00,353.26,353.38,352.25,352.25,37812.0,349.9589,350.0778,348.9584,348.9584,37812.0
2025-01-10 11:05:00,352.31,352.63,351.8,352.46,9549.0,349.0178,349.3348,348.5126,349.1664,9549.0
2025-01-10 11:10:00,352.54,352.54,351.8,352.1,8549.0,349.2457,349.2457,348.5126,348.8098,8549.0
2025-01-10 11:15:00,352.0,352.08,351.3,352.08,15831.0,348.7107,348.79,348.0173,348.79,15831.0
2025-01-10 11:20:00,351.97,352.73,351.96,352.24,8073.0,348.681,349.4339,348.6711,348.9485,8073.0
2025-01-10 11:25:00,352.38,352.53,352.03,352.34,11373.0,349.0872,349.2358,348.7404,349.0475,11373.0
2025-01-10 11:30:00,352.35,352.35,351.4,351.41,6859.0,349.0574,349.0574,348.1163,348.1262,6859.0
2025-01-10 11:35:00,351.67,351.67,351.1,351.14,8016.0,348.3838,348.3838,347.8191,347.8588,8016.0
2025-01-10 11:40:00,351.13,352.57,351.13,352.49,9797.0,347.8488,349.2754,347.8488,349.1961,9797.0
2025-01-10 11:45:00,352.49,352.8,351.68,351.85,8822.0,349.1961,349.5032,348.3937,348.5621,8822.0
2025-01-10 11:50:00,351.64,352.12,351.64,351.81,3194.0,348.3541,348.8296,348.3541,348.5225,3194.0
2025-01-10 11:55:00,351.64,351.66,350.66,351.01,12218.0,348.3541,348.3739,347.3832,347.73,12218.0
2025-01-10 12:00:00,350.92,351.14,350.7,350.7,6860.0,347.6408,347.8588,347.4229,347.4229,6860.0
2025-01-10 12:05:00,350.64,350.89,350.52,350.62,5388.0,347.3634,347.6111,347.2445,347.3436,5388.0
2025-01-10 12:10:00,350.68,350.68,350.38,350.52,4536.0,347.4031,347.4031,347.1059,347.2445,4536.0
2025-01-10 12:15:00,350.61,350.73,350.19,350.4,7493.0,347.3337,347.4526,346.9176,347.1257,7493.0
2025-01-10 12:20:00,350.3,350.4,349.76,350.1,9591.0,347.0266,347.1257,346.4916,346.8285,9591.0
2025-01-10 12:25:00,350.08,350.19,349.66,349.9,17567.0,346.8087,346.9176,346.3926,346.6303,17567.0
2025-01-10 12:30:00,349.97,350.38,349.75,350.31,10743.0,346.6997,347.1059,346.4817,347.0365,10743.0
2025-01-10 12:35:00,350.59,351.08,350.06,350.95,12106.0,347.3139,347.7993,346.7888,347.6705,12106.0
2025-01-10 12:40:00,350.88,351.55,350.88,351.26,14714.0,347.6012,348.2649,347.6012,347.9776,14714.0
2025-01-10 12:45:00,351.09,351.49,351.08,351.32,4712.0,347.8092,348.2055,347.7993,348.0371,4712.0
2025-01-10 12:50:00,351.35,351.35,350.89,351.06,3081.0,348.0668,348.0668,347.6111,347.7795,3081.0
2025-01-10 12:55:00,351.11,351.17,350.9,351.03,4872.0,347.829,347.8885,347.621,347.7498,4872.0
2025-01-10 13:00:00,350.91,351.2,350.7,351.06,4607.0,347.6309,347.9182,347.4229,347.7795,4607.0
2025-01-10 13:05:00,350.91,351.54,350.8,351.45,3178.0,347.6309,348.255,347.5219,348.1659,3178.0
2025-01-10 13:10:00,351.58,351.75,351.16,351.17,4921.0,348.2946,348.4631,347.8786,347.8885,4921.0
2025-01-10 13:15:00,351.22,351.61,351.09,351.5,5884.0,347.938,348.3244,347.8092,348.2154,5884.0
2025-01-10 13:20:00,351.52,352.08,351.3,351.94,7202.0,348.2352,348.79,348.0173,348.6513,7202.0
2025-01-10 13:25:00,351.98,352.14,351.78,351.78,4169.0,348.6909,348.8494,348.4928,348.4928,4169.0
2025-01-10 13:30:00,351.73,351.83,351.34,351.53,5905.0,348.4432,348.5423,348.0569,348.2451,5905.0
2025-01-10 13:35:00,351.52,352.01,351.33,352.0,8793.0,348.2352,348.7206,348.047,348.7107,8793.0
2025-01-10 13:40:00,352.03,352.33,351.69,351.76,21292.0,348.7404,349.0376,348.4036,348.473,21292.0
2025-01-10 13:45:00,351.86,352.11,351.67,352.0,9250.0,348.572,348.8197,348.3838,348.7107,9250.0
2025-01-10 13:50:00,351.9,352.29,351.51,351.63,9771.0,348.6117,348.998,348.2253,348.3442,9771.0
2025-01-10 13:55:00,351.55,351.94,351.43,351.79,5066.0,348.2649,348.6513,348.146,348.5027,5066.0
2025-01-10 14:00:00,351.94,351.94,351.39,351.4,2850.0,348.6513,348.6513,348.1064,348.1163,2850.0
2025-01-10 14:05:00,351.48,351.48,350.93,350.98,6124.0,348.1956,348.1956,347.6507,347.7002,6124.0
2025-01-10 14:10:00,350.92,350.96,350.6,350.67,10771.0,347.6408,347.6804,347.3238,347.3931,10771.0
2025-01-10 14:15:00,350.67,350.97,350.52,350.89,6260.0,347.3931,347.6903,347.2445,347.6111,6260.0
2025-01-10 14:20:00,350.89,350.99,350.56,350.73,7371.0,347.6111,347.7102,347.2842,347.4526,7371.0
2025-01-10 14:25:00,350.73,351.46,350.58,351.15,7059.0,347.4526,348.1758,347.304,347.8687,7059.0
2025-01-10 14:30:00,351.15,351.24,350.43,350.65,11099.0,347.8687,347.9578,347.1554,347.3733,11099.0
2025-01-10 14:35:00,350.68,350.78,350.06,350.34,8541.0,347.4031,347.5021,346.7888,347.0662,8541.0
2025-01-10 14:40:00,350.45,350.64,349.5,349.76,24568.0,347.1752,347.3634,346.2341,346.4916,24568.0
2025-01-10 14:45:00,349.39,349.91,349.39,349.55,4423.0,346.1251,346.6402,346.1251,346.2836,4423.0
2025-01-10 14:50:00,349.73,350.13,349.72,349.96,5740.0,346.4619,346.8582,346.452,346.6898,5740.0
2025-01-10 14:55:00,350.15,350.21,349.87,350.13,7873.0,346.878,346.9374,346.6006,346.8582,7873.0
2025-01-10 15:00:00,350.13,350.13,349.57,350.09,6044.0,346.8582,346.8582,346.3034,346.8186,6044.0
2025-01-10 15:05:00,350.22,350.22,349.47,349.47,8319.0,346.9473,346.9473,346.2044,346.2044,8319.0
2025-01-10 15:10:00,349.48,349.77,348.95,349.17,11473.0,346.2143,346.5016,345.6892,345.9072,11473.0
2025-01-10 15:15:00,349.04,349.19,348.74,348.96,5081.0,345.7784,345.927,345.4812,345.6991,5081.0
2025-01-10 15:20:00,348.85,349.37,348.85,349.14,8435.0,345.5902,346.1053,345.5902,345.8774,8435.0
2025-01-10 15:25:00,349.14,349.33,348.96,349.27,13483.0,345.8774,346.0657,345.6991,346.0062,13483.0
2025-01-10 15:30:00,349.25,349.47,348.8,349.17,15228.0,345.9864,346.2044,345.5406,345.9072,15228.0
2025-01-10 15:35:00,349.22,350.01,349.18,349.64,24622.0,345.9567,346.7393,345.9171,346.3728,24622.0
2025-01-10 15:40:00,349.54,350.02,349.42,349.57,17504.0,346.2737,346.7492,346.1548,346.3034,17504.0
2025-01-10 15:45:00,349.59,349.75,349.23,349.37,14949.0,346.3232,346.4817,345.9666,346.1053,14949.0
2025-01-10 15:50:00,349.3,349.95,349.2,349.86,36642.0,346.0359,346.6799,345.9369,346.5907,36642.0
2025-01-10 15:55:00,349.75,350.23,349.55,349.61,119038.0,346.4817,346.9573,346.2836,346.343,119038.0
2025-01-13 09:30:00,345.13,346.68,344.37,345.82,76088.0,341.9049,343.4404,341.152,342.5885,76088.0
2025-01-13 09:35:00,346.06,347.13,346.02,346.48,16283.0,342.8262,343.8862,342.7866,343.2423,16283.0
2025-01-13 09:40:00,346.48,347.54,346.48,347.36,15984.0,343.2423,344.2924,343.2423,344.1141,15984.0
2025-01-13 09:45:00,347.38,347.6,346.28,346.38,12032.0,344.1339,344.3518,343.0442,343.1432,12032.0
2025-01-13 09:50:00,346.18,346.71,345.99,346.62,9531.0,342.9451,343.4701,342.7569,343.381,9531.0
2025-01-13 09:55:00,346.52,347.82,346.42,347.66,10312.0,343.2819,344.5698,343.1829,344.4113,10312.0
2025-01-13 10:00:00,347.62,348.77,347.29,348.46,11935.0,344.3716,345.5109,344.0447,345.2038,11935.0
2025-01-13 10:05:00,348.63,348.77,348.19,348.19,8759.0,345.3722,345.5109,344.9363,344.9363,8759.0
2025-01-13 10:10:00,348.13,348.82,347.84,348.41,12112.0,344.8769,345.5604,344.5896,345.1543,12112.0
2025-01-13 10:15:00,348.42,349.41,348.27,349.25,10222.0,345.1642,346.1449,345.0156,345.9864,10222.0
2025-01-13 10:20:00,349.22,349.37,348.54,348.56,8642.0,345.9567,346.1053,345.283,345.3029,8642.0
2025-01-13 10:25:00,348.56,348.65,348.05,348.14,12212.0,345.3029,345.392,344.7976,344.8868,12212.0
2025-01-13 10:30:00,348.24,349.33,348.23,348.87,12710.0,344.9859,346.0657,344.9759,345.61,12710.0
2025-01-13 10:35:00,348.9,349.8,348.9,349.37,11899.0,345.6397,346.5313,345.6397,346.1053,11899.0
2025-01-13 10:40:00,349.31,349.49,348.87,348.98,4268.0,346.0459,346.2242,345.61,345.7189,4268.0
2025-01-13 10:45:00,348.7,349.3,348.59,349.23,12019.0,345.4416,346.0359,345.3326,345.9666,12019.0
2025-01-13 10:50:00,349.24,349.44,348.9,348.98,17237.0,345.9765,346.1746,345.6397,345.7189,17237.0
2025-01-13 10:55:00,349.13,349.36,349.0,349.23,13928.0,345.8675,346.0954,345.7387,345.9666,13928.0
2025-01-13 11:00:00,349.23,349.4,348.68,349.02,34703.0,345.9666,346.135,345.4217,345.7586,34703.0
2025-01-13 11:05:00,349.04,349.12,348.73,348.95,11347.0,345.7784,345.8576,345.4713,345.6892,11347.0
2025-01-13 11:10:00,349.0,349.08,347.9,348.27,20894.0,345.7387,345.818,344.649,345.0156,20894.0
2025-01-13 11:15:00,348.27,349.0,348.27,348.72,9095.0,345.0156,345.7387,345.0156,345.4614,9095.0
2025-01-13 11:20:00,348.65,349.04,348.52,348.88,8819.0,345.392,345.7784,345.2632,345.6199,8819.0
2025-01-13 11:25:00,348.88,349.21,348.79,348.86,9517.0,345.6199,345.9468,345.5307,345.6001,9517.0
2025-01-13 11:30:00,348.74,348.99,348.6,348.85,11965.0,345.4812,345.7288,345.3425,345.5902,11965.0
2025-01-13 11:35:00,348.92,349.2,348.02,348.03,7035.0,345.6595,345.9369,344.7679,344.7778,7035.0
2025-01-13 11:40:00,348.13,349.04,348.03,348.92,6656.0,344.8769,345.7784,344.7778,345.6595,6656.0
2025-01-13 11:45:00,348.9,349.06,348.46,348.59,8636.0,345.6397,345.7982,345.2038,345.3326,8636.0
2025-01-13 11:50:00,348.47,348.74,348.41,348.55,13470.0,345.2137,345.4812,345.1543,345.293,13470.0
2025-01-13 11:55:00,348.55,348.64,348.21,348.34,17652.0,345.293,345.3821,344.9561,345.0849,17652.0
2025-01-13 12:00:00,348.37,348.71,348.11,348.71,9425.0,345.1146,345.4515,344.8571,345.4515,9425.0
2025-01-13 12:05:00,348.62,348.62,348.03,348.6,8328.0,345.3623,345.3623,344.7778,345.3425,8328.0
2025-01-13 12:10:00,348.61,348.68,348.44,348.47,5834.0,345.3524,345.4217,345.184,345.2137,5834.0
2025-01-13 12:15:00,348.62,348.69,348.34,348.61,18150.0,345.3623,345.4316,345.0849,345.3524,18150.0
2025-01-13 12:20:00,348.68,349.5,348.66,349.34,18093.0,345.4217,346.2341,345.4019,346.0756,18093.0
2025-01-13 12:25:00,349.29,349.41,348.7,348.7,7961.0,346.026,346.1449,345.4416,345.4416,7961.0
2025-01-13 12:30:00,348.68,348.88,348.5,348.8,11315.0,345.4217,345.6199,345.2434,345.5406,11315.0
2025-01-13 12:35:00,348.59,348.92,348.59,348.86,5508.0,345.3326,345.6595,345.3326,345.6001,5508.0
2025-01-13 12:40:00,348.87,349.04,348.84,348.96,6628.0,345.61,345.7784,345.5802,345.6991,6628.0
2025-01-13 12:45:00,348.97,349.1,348.75,348.91,6389.0,345.709,345.8378,345.4911,345.6496,6389.0
2025-01-13 12:50:00,348.8,349.2,348.75,349.2,6717.0,345.5406,345.9369,345.4911,345.9369,6717.0
2025-01-13 12:55:00,349.31,349.88,349.31,349.72,6195.0,346.0459,346.6105,346.0459,346.452,6195.0
2025-01-13 13:00:00,349.72,349.88,349.63,349.69,13237.0,346.452,346.6105,346.3629,346.4223,13237.0
2025-01-13 13:05:00,349.69,350.28,349.6,350.28,17054.0,346.4223,347.0068,346.3331,347.0068,17054.0
2025-01-13 13:10:00,350.17,350.24,349.88,350.12,19922.0,346.8978,346.9672,346.6105,346.8483,19922.0
2025-01-13 13:15:00,350.27,350.28,349.85,349.85,8837.0,346.9969,347.0068,346.5808,346.5808,8837.0
2025-01-13 13:20:00,349.86,349.94,349.8,349.91,9517.0,346.5907,346.67,346.5313,346.6402,9517.0
2025-01-13 13:25:00,350.05,350.35,349.97,350.3,4847.0,346.7789,347.0761,346.6997,347.0266,4847.0
2025-01-13 13:30:00,350.35,350.82,349.92,350.41,6541.0,347.0761,347.5417,346.6502,347.1356,6541.0
2025-01-13 13:35:00,350.2,350.47,350.04,350.47,13395.0,346.9275,347.195,346.769,347.195,13395.0
2025-01-13 13:40:00,350.44,350.82,350.16,350.28,7621.0,347.1653,347.5417,346.8879,347.0068,7621.0
2025-01-13 13:45:00,350.28,350.85,350.16,350.57,7036.0,347.0068,347.5715,346.8879,347.2941,7036.0
2025-01-13 13:50:00,350.72,350.79,350.49,350.49,5954.0,347.4427,347.512,347.2148,347.2148,5954.0
2025-01-13 13:55:00,350.49,350.64,350.37,350.63,5344.0,347.2148,347.3634,347.0959,347.3535,5344.0
2025-01-13 14:00:00,350.55,350.7,350.39,350.44,7197.0,347.2743,347.4229,347.1158,347.1653,7197.0
2025-01-13 14:05:00,350.38,350.58,350.32,350.58,5864.0,347.1059,347.304,347.0464,347.304,5864.0
2025-01-13 14:10:00,350.52,350.89,350.52,350.66,14348.0,347.2445,347.6111,347.2445,347.3832,14348.0
2025-01-13 14:15:00,350.64,350.64,350.26,350.26,9044.0,347.3634,347.3634,346.987,346.987,9044.0
2025-01-13 14:20:00,350.07,350.4,350.06,350.31,3830.0,346.7988,347.1257,346.7888,347.0365,3830.0
2025-01-13 14:25:00,350.19,350.91,350.19,350.81,8862.0,346.9176,347.6309,346.9176,347.5318,8862.0
2025-01-13 14:30:00,350.7,350.83,350.25,350.25,16574.0,347.4229,347.5516,346.9771,346.9771,16574.0
2025-01-13 14:35:00,350.41,350.6,350.04,350.51,6994.0,347.1356,347.3238,346.769,347.2346,6994.0
2025-01-13 14:40:00,350.35,350.84,350.34,350.55,5578.0,347.0761,347.5616,347.0662,347.2743,5578.0
2025-01-13 14:45:00,350.55,350.69,349.92,350.0,12057.0,347.2743,347.413,346.6502,346.7294,12057.0
2025-01-13 14:50:00,350.0,350.21,349.67,349.86,40067.0,346.7294,346.9374,346.4025,346.5907,40067.0
2025-01-13 14:55:00,349.77,350.44,349.77,349.85,12186.0,346.5016,347.1653,346.5016,346.5808,12186.0
2025-01-13 15:00:00,349.86,350.02,349.53,349.53,16274.0,346.5907,346.7492,346.2638,346.2638,16274.0
2025-01-13 15:05:00,349.54,350.2,349.54,350.12,5515.0,346.2737,346.9275,346.2737,346.8483,5515.0
2025-01-13 15:10:00,349.98,350.12,349.83,350.12,8810.0,346.7096,346.8483,346.561,346.8483,8810.0
2025-01-13 15:15:00,350.06,350.39,349.98,350.39,8729.0,346.7888,347.1158,346.7096,347.1158,8729.0
2025-01-13 15:20:00,350.31,350.44,349.97,350.07,6262.0,347.0365,347.1653,346.6997,346.7988,6262.0
2025-01-13 15:25:00,350.18,350.24,349.94,350.21,8867.0,346.9077,346.9672,346.67,346.9374,8867.0
2025-01-13 15:30:00,350.07,350.4,349.7,350.29,12568.0,346.7988,347.1257,346.4322,347.0167,12568.0
2025-01-13 15:35:00,350.29,350.43,350.17,350.27,13377.0,347.0167,347.1554,346.8978,346.9969,13377.0
2025-01-13 15:40:00,350.24,350.39,349.59,349.69,22752.0,346.9672,347.1158,346.3232,346.4223,22752.0
2025-01-13 15:45:00,349.65,349.82,349.43,349.71,41422.0,346.3827,346.5511,346.1647,346.4421,41422.0
2025-01-13 15:50:00,349.5,349.82,349.15,349.17,42920.0,346.2341,346.5511,345.8873,345.9072,42920.0
2025-01-13 15:55:00,349.15,349.34,348.94,349.19,133073.0,345.8873,346.0756,345.6793,345.927,133073.0
2025-01-14 09:30:00,351.21,352.52,349.22,350.06,71546.0,347.9281,349.2259,345.9567,346.7888,71546.0
2025-01-14 09:35:00,350.44,351.02,350.17,350.35,13876.0,347.1653,347.7399,346.8978,347.0761,13876.0
2025-01-14 09:40:00,350.47,350.72,350.16,350.39,15534.0,347.195,347.4427,346.8879,347.1158,15534.0
2025-01-14 09:45:00,350.34,350.98,349.55,349.79,19205.0,347.0662,347.7002,346.2836,346.5214,19205.0
2025-01-14 09:50:00,349.84,349.94,348.93,349.29,5623.0,346.5709,346.67,345.6694,346.026,5623.0
2025-01-14 09:55:00,349.34,349.35,348.03,348.52,16273.0,346.0756,346.0855,344.7778,345.2632,16273.0
2025-01-14 10:00:00,348.52,349.73,348.39,349.63,14494.0,345.2632,346.4619,345.1345,346.3629,14494.0
2025-01-14 10:05:00,349.72,349.8,349.05,349.22,13350.0,346.452,346.5313,345.7883,345.9567,13350.0
2025-01-14 10:10:00,349.48,350.0,349.02,349.27,39977.0,346.2143,346.7294,345.7586,346.0062,39977.0
2025-01-14 10:15:00,349.27,349.88,349.13,349.7,11869.0,346.0062,346.6105,345.8675,346.4322,11869.0
2025-01-14 10:20:00,349.5,349.51,349.01,349.05,6192.0,346.2341,346.244,345.7487,345.7883,6192.0
2025-01-14 10:25:00,349.18,349.3,348.45,348.45,8951.0,345.9171,346.0359,345.1939,345.1939,8951.0
2025-01-14 10:30:00,348.6,348.6,347.3,347.3,23050.0,345.3425,345.3425,344.0546,344.0546,23050.0
2025-01-14 10:35:00,347.34,347.82,347.08,347.54,24031.0,344.0943,344.5698,343.8367,344.2924,24031.0
2025-01-14 10:40:00,347.63,348.37,347.47,348.31,7653.0,344.3816,345.1146,344.223,345.0552,7653.0
2025-01-14 10:45:00,348.18,348.21,347.45,347.55,12916.0,344.9264,344.9561,344.2032,344.3023,12916.0
2025-01-14 10:50:00,347.66,347.66,347.3,347.49,6174.0,344.4113,344.4113,344.0546,344.2429,6174.0
2025-01-14 10:55:00,347.67,348.08,347.62,347.81,5924.0,344.4212,344.8273,344.3716,344.5599,5924.0
2025-01-14 11:00:00,347.68,347.72,346.94,346.98,10540.0,344.4311,344.4707,343.698,343.7376,10540.0
2025-01-14 11:05:00,346.94,347.53,346.93,347.05,17171.0,343.698,344.2825,343.6881,343.807,17171.0
2025-01-14 11:10:00,347.33,347.33,346.93,347.11,4243.0,344.0844,344.0844,343.6881,343.8664,4243.0
2025-01-14 11:15:00,346.94,347.12,346.75,346.88,4082.0,343.698,343.8763,343.5098,343.6386,4082.0
2025-01-14 11:20:00,346.88,347.61,346.85,347.12,9348.0,343.6386,344.3617,343.6088,343.8763,9348.0
2025-01-14 11:25:00,347.27,347.57,347.02,347.04,7087.0,344.0249,344.3221,343.7773,343.7971,7087.0
2025-01-14 11:30:00,347.01,347.44,346.93,347.19,6246.0,343.7673,344.1933,343.6881,343.9457,6246.0
2025-01-14 11:35:00,347.48,347.48,346.71,346.71,5853.0,344.233,344.233,343.4701,343.4701,5853.0
2025-01-14 11:40:00,346.75,346.75,346.06,346.17,4457.0,343.5098,343.5098,342.8262,342.9352,4457.0
2025-01-14 11:45:00,346.05,346.16,345.71,345.88,5516.0,342.8163,342.9253,342.4795,342.6479,5516.0
2025-01-14 11:50:00,345.8,346.38,345.79,346.21,5305.0,342.5687,343.1432,342.5587,342.9748,5305.0
2025-01-14 11:55:00,346.21,346.45,345.72,345.72,5926.0,342.9748,343.2126,342.4894,342.4894,5926.0
2025-01-14 12:00:00,345.66,346.13,345.62,346.13,9902.0,342.43,342.8956,342.3903,342.8956,9902.0
2025-01-14 12:05:00,346.2,346.65,345.98,346.59,6310.0,342.9649,343.4107,342.747,343.3513,6310.0
2025-01-14 12:10:00,346.6,347.08,346.6,346.74,7142.0,343.3612,343.8367,343.3612,343.4999,7142.0
2025-01-14 12:15:00,346.59,346.96,346.57,346.63,7192.0,343.3513,343.7178,343.3315,343.3909,7192.0
2025-01-14 12:20:00,346.57,346.66,346.29,346.55,5928.0,343.3315,343.4206,343.0541,343.3116,5928.0
2025-01-14 12:25:00,346.56,346.87,346.46,346.85,2726.0,343.3216,343.6287,343.2225,343.6088,2726.0
2025-01-14 12:30:00,346.85,346.96,346.34,346.4,12129.0,343.6088,343.7178,343.1036,343.163,12129.0
2025-01-14 12:35:00,346.19,346.63,346.1,346.54,3329.0,342.955,343.3909,342.8658,343.3017,3329.0
2025-01-14 12:40:00,346.66,347.1,346.56,347.04,3358.0,343.4206,343.8565,343.3216,343.7971,3358.0
2025-01-14 12:45:00,346.96,347.23,346.9,347.1,2437.0,343.7178,343.9853,343.6584,343.8565,2437.0
2025-01-14 12:50:00,346.94,347.17,346.93,347.08,5094.0,343.698,343.9259,343.6881,343.8367,5094.0
2025-01-14 12:55:00,347.08,347.2,346.76,347.0,5436.0,343.8367,343.9556,343.5197,343.7574,5436.0
2025-01-14 13:00:00,347.02,347.36,347.0,347.17,2350.0,343.7773,344.1141,343.7574,343.9259,2350.0
2025-01-14 13:05:00,347.28,347.48,347.19,347.28,5149.0,344.0348,344.233,343.9457,344.0348,5149.0
2025-01-14 13:10:00,347.34,347.66,347.19,347.66,9559.0,344.0943,344.4113,343.9457,344.4113,9559.0
2025-01-14 13:15:00,347.65,348.0,347.64,347.99,3647.0,344.4014,344.7481,344.3915,344.7382,3647.0
2025-01-14 13:20:00,347.98,348.35,347.9,348.23,4864.0,344.7283,345.0948,344.649,344.9759,4864.0
2025-01-14 13:25:00,348.15,348.18,347.98,348.0,5339.0,344.8967,344.9264,344.7283,344.7481,5339.0
2025-01-14 13:30:00,348.01,348.38,347.98,348.38,3800.0,344.758,345.1245,344.7283,345.1245,3800.0
2025-01-14 13:35:00,348.39,348.72,348.31,348.63,4129.0,345.1345,345.4614,345.0552,345.3722,4129.0
2025-01-14 13:40:00,348.59,348.75,348.59,348.71,2432.0,345.3326,345.4911,345.3326,345.4515,2432.0
2025-01-14 13:45:00,348.73,348.86,348.56,348.58,3718.0,345.4713,345.6001,345.3029,345.3227,3718.0
2025-01-14 13:50:00,348.68,348.86,348.55,348.75,6935.0,345.4217,345.6001,345.293,345.4911,6935.0
2025-01-14 13:55:00,348.65,348.86,348.43,348.5,4926.0,345.392,345.6001,345.1741,345.2434,4926.0
2025-01-14 14:00:00,348.39,348.54,348.1,348.1,5341.0,345.1345,345.283,344.8472,344.8472,5341.0
2025-01-14 14:05:00,348.19,348.72,348.09,348.72,5062.0,344.9363,345.4614,344.8373,345.4614,5062.0
2025-01-14 14:10:00,348.73,348.88,348.43,348.44,4561.0,345.4713,345.6199,345.1741,345.184,4561.0
2025-01-14 14:15:00,348.47,348.75,348.47,348.64,5178.0,345.2137,345.4911,345.2137,345.3821,5178.0
2025-01-14 14:20:00,348.75,348.75,348.39,348.42,4827.0,345.4911,345.4911,345.1345,345.1642,4827.0
2025-01-14 14:25:00,348.39,348.83,348.18,348.41,13474.0,345.1345,345.5703,344.9264,345.1543,13474.0
2025-01-14 14:30:00,348.41,348.87,348.26,348.73,5604.0,345.1543,345.61,345.0057,345.4713,5604.0
2025-01-14 14:35:00,348.81,349.06,348.62,348.98,4835.0,345.5505,345.7982,345.3623,345.7189,4835.0
2025-01-14 14:40:00,348.88,348.89,348.54,348.54,2734.0,345.6199,345.6298,345.283,345.283,2734.0
2025-01-14 14:45:00,348.56,348.72,348.4,348.64,5180.0,345.3029,345.4614,345.1444,345.3821,5180.0
2025-01-14 14:50:00,348.56,348.65,348.18,348.18,4554.0,345.3029,345.392,344.9264,344.9264,4554.0
2025-01-14 14:55:00,348.14,348.19,347.39,347.62,9966.0,344.8868,344.9363,344.1438,344.3716,9966.0
2025-01-14 15:00:00,347.65,347.68,346.82,346.82,10435.0,344.4014,344.4311,343.5791,343.5791,10435.0
2025-01-14 15:05:00,347.07,347.08,346.24,346.65,15236.0,343.8268,343.8367,343.0045,343.4107,15236.0
2025-01-14 15:10:00,346.65,347.01,346.45,346.88,9102.0,343.4107,343.7673,343.2126,343.6386,9102.0
2025-01-14 15:15:00,346.97,347.26,346.97,347.15,4576.0,343.7277,344.015,343.7277,343.906,4576.0
2025-01-14 15:20:00,347.21,347.71,346.99,347.58,12047.0,343.9655,344.4608,343.7475,344.332,12047.0
2025-01-14 15:25:00,347.57,347.65,347.22,347.65,8658.0,344.3221,344.4014,343.9754,344.4014,8658.0
2025-01-14 15:30:00,347.67,347.71,347.38,347.63,9574.0,344.4212,344.4608,344.1339,344.3816,9574.0
2025-01-14 15:35:00,347.61,347.91,347.5,347.5,10722.0,344.3617,344.6589,344.2528,344.2528,10722.0
2025-01-14 15:40:00,347.45,348.1,347.35,348.1,17771.0,344.2032,344.8472,344.1042,344.8472,17771.0
2025-01-14 15:45:00,348.12,348.26,347.84,348.18,14174.0,344.867,345.0057,344.5896,344.9264,14174.0
2025-01-14 15:50:00,348.07,348.78,348.04,348.5,28460.0,344.8174,345.5208,344.7877,345.2434,28460.0
2025-01-14 15:55:00,348.44,349.15,348.11,349.05,129729.0,345.184,345.8873,344.8571,345.7883,129729.0
2025-01-15 09:30:00,352.35,355.01,352.07,354.96,59522.0,349.0574,351.6926,348.7801,351.6431,59522.0
2025-01-15 09:35:00,355.07,355.07,353.49,353.66,10716.0,351.752,351.752,350.1868,350.3552,10716.0
2025-01-15 09:40:00,353.5,354.56,353.31,354.02,5673.0,350.1967,351.2468,350.0085,350.7118,5673.0
2025-01-15 09:45:00,354.01,354.84,353.92,354.83,13955.0,350.7019,351.5242,350.6128,351.5143,13955.0
2025-01-15 09:50:00,354.56,355.2,353.97,354.24,4909.0,351.2468,351.8808,350.6623,350.9298,4909.0
2025-01-15 09:55:00,353.97,354.44,353.57,353.73,11269.0,350.6623,351.1279,350.266,350.4246,11269.0
2025-01-15 10:00:00,353.73,354.62,353.55,354.13,23472.0,350.4246,351.3062,350.2462,350.8208,23472.0
2025-01-15 10:05:00,354.07,354.55,353.81,353.95,24378.0,350.7614,351.2369,350.5038,350.6425,24378.0
2025-01-15 10:10:00,353.75,353.91,353.33,353.8,17762.0,350.4444,350.6029,350.0283,350.4939,17762.0
2025-01-15 10:15:00,353.79,353.9,352.89,353.15,12815.0,350.484,350.593,349.5924,349.85,12815.0
2025-01-15 10:20:00,353.13,353.28,352.19,352.31,8227.0,349.8302,349.9788,348.8989,349.0178,8227.0
2025-01-15 10:25:00,352.29,352.61,351.99,351.99,58468.0,348.998,349.315,348.7008,348.7008,58468.0
2025-01-15 10:30:00,352.16,352.21,351.3,351.63,18435.0,348.8692,348.9188,348.0173,348.3442,18435.0
2025-01-15 10:35:00,351.63,351.82,350.9,351.1,9517.0,348.3442,348.5324,347.621,347.8191,9517.0
2025-01-15 10:40:00,351.07,351.18,350.78,351.08,7615.0,347.7894,347.8984,347.5021,347.7993,7615.0
2025-01-15 10:45:00,351.08,351.27,350.66,351.0,40002.0,347.7993,347.9875,347.3832,347.7201,40002.0
2025-01-15 10:50:00,350.94,351.32,350.56,351.02,10448.0,347.6606,348.0371,347.2842,347.7399,10448.0
2025-01-15 10:55:00,351.02,351.1,350.59,350.59,5702.0,347.7399,347.8191,347.3139,347.3139,5702.0
2025-01-15 11:00:00,350.91,351.34,350.91,350.97,14378.0,347.6309,348.0569,347.6309,347.6903,14378.0
2025-01-15 11:05:00,350.97,351.57,350.88,351.45,52001.0,347.6903,348.2847,347.6012,348.1659,52001.0
2025-01-15 11:10:00,351.33,351.63,350.7,350.96,13213.0,348.047,348.3442,347.4229,347.6804,13213.0
2025-01-15 11:15:00,351.01,351.19,350.65,350.91,9387.0,347.73,347.9083,347.3733,347.6309,9387.0
2025-01-15 11:20:00,350.98,351.16,350.83,350.91,3798.0,347.7002,347.8786,347.5516,347.6309,3798.0
2025-01-15 11:25:00,350.9,350.97,350.6,350.77,5953.0,347.621,347.6903,347.3238,347.4922,5953.0
2025-01-15 11:30:00,350.65,350.65,349.47,349.88,17699.0,347.3733,347.3733,346.2044,346.6105,17699.0
2025-01-15 11:35:00,349.99,350.24,349.93,349.93,5736.0,346.7195,346.9672,346.6601,346.6601,5736.0
2025-01-15 11:40:00,350.12,350.27,349.78,349.78,29016.0,346.8483,346.9969,346.5115,346.5115,29016.0
2025-01-15 11:45:00,349.81,349.94,349.27,349.41,6208.0,346.5412,346.67,346.0062,346.1449,6208.0
2025-01-15 11:50:00,349.51,349.69,349.2,349.21,6764.0,346.244,346.4223,345.9369,345.9468,6764.0
2025-01-15 11:55:00,349.06,349.78,349.05,349.74,9789.0,345.7982,346.5115,345.7883,346.4718,9789.0
2025-01-15 12:00:00,349.75,350.28,349.58,350.1,28433.0,346.4817,347.0068,346.3133,346.8285,28433.0
2025-01-15 12:05:00,350.06,350.47,349.84,350.34,13826.0,346.7888,347.195,346.5709,347.0662,13826.0
2025-01-15 12:10:00,350.18,350.53,350.15,350.53,11168.0,346.9077,347.2545,346.878,347.2545,11168.0
2025-01-15 12:15:00,350.46,350.5,350.06,350.08,6198.0,347.1851,347.2247,346.7888,346.8087,6198.0
2025-01-15 12:20:00,350.12,350.34,349.94,350.33,8817.0,346.8483,347.0662,346.67,347.0563,8817.0
2025-01-15 12:25:00,350.48,350.87,350.31,350.87,4125.0,347.2049,347.5913,347.0365,347.5913,4125.0
2025-01-15 12:30:00,350.88,351.27,350.81,351.27,2993.0,347.6012,347.9875,347.5318,347.9875,2993.0
2025-01-15 12:35:00,351.15,351.47,351.04,351.42,4781.0,347.8687,348.1857,347.7597,348.1361,4781.0
2025-01-15 12:40:00,351.39,351.49,351.28,351.41,4243.0,348.1064,348.2055,347.9974,348.1262,4243.0
2025-01-15 12:45:00,351.41,351.41,350.9,351.24,5242.0,348.1262,348.1262,347.621,347.9578,5242.0
2025-01-15 12:50:00,351.32,351.32,350.96,351.23,2052.0,348.0371,348.0371,347.6804,347.9479,2052.0
2025-01-15 12:55:00,351.15,351.45,350.91,350.92,5286.0,347.8687,348.1659,347.6309,347.6408,5286.0
2025-01-15 13:00:00,350.92,351.22,350.92,351.05,3436.0,347.6408,347.938,347.6408,347.7696,3436.0
2025-01-15 13:05:00,350.92,351.36,350.48,350.67,6533.0,347.6408,348.0767,347.2049,347.3931,6533.0
2025-01-15 13:10:00,350.53,351.0,350.52,350.84,5336.0,347.2545,347.7201,347.2445,347.5616,5336.0
2025-01-15 13:15:00,350.84,350.99,350.69,350.9,4818.0,347.5616,347.7102,347.413,347.621,4818.0
2025-01-15 13:20:00,351.01,351.34,351.01,351.07,4556.0,347.73,348.0569,347.73,347.7894,4556.0
2025-01-15 13:25:00,351.2,351.35,351.02,351.24,4322.0,347.9182,348.0668,347.7399,347.9578,4322.0
2025-01-15 13:30:00,351.42,351.55,351.2,351.2,2936.0,348.1361,348.2649,347.9182,347.9182,2936.0
2025-01-15 13:35:00,351.21,351.67,351.2,351.52,3737.0,347.9281,348.3838,347.9182,348.2352,3737.0
2025-01-15 13:40:00,351.52,351.67,351.41,351.67,4516.0,348.2352,348.3838,348.1262,348.3838,4516.0
2025-01-15 13:45:00,351.66,351.83,351.59,351.6,9578.0,348.3739,348.5423,348.3045,348.3145,9578.0
2025-01-15 13:50:00,351.62,351.78,351.61,351.69,4815.0,348.3343,348.4928,348.3244,348.4036,4815.0
2025-01-15 13:55:00,351.77,351.91,351.61,351.61,5656.0,348.4829,348.6216,348.3244,348.3244,5656.0
2025-01-15 14:00:00,351.67,351.77,351.42,351.42,9574.0,348.3838,348.4829,348.1361,348.1361,9574.0
2025-01-15 14:05:00,351.42,351.96,351.42,351.71,8088.0,348.1361,348.6711,348.1361,348.4234,8088.0
2025-01-15 14:10:00,351.87,351.87,351.5,351.71,2788.0,348.5819,348.5819,348.2154,348.4234,2788.0
2025-01-15 14:15:00,351.56,351.91,351.56,351.6,3051.0,348.2748,348.6216,348.2748,348.3145,3051.0
2025-01-15 14:20:00,351.85,351.95,351.73,351.74,2624.0,348.5621,348.6612,348.4432,348.4531,2624.0
2025-01-15 14:25:00,351.71,352.25,351.7,352.16,7138.0,348.4234,348.9584,348.4135,348.8692,7138.0
2025-01-15 14:30:00,352.2,352.29,352.07,352.07,3895.0,348.9088,348.998,348.7801,348.7801,3895.0
2025-01-15 14:35:00,352.16,352.55,352.08,352.55,18045.0,348.8692,349.2556,348.79,349.2556,18045.0
2025-01-15 14:40:00,352.54,352.55,352.2,352.21,45412.0,349.2457,349.2556,348.9088,348.9188,45412.0
2025-01-15 14:45:00,352.25,352.61,352.15,352.4,6954.0,348.9584,349.315,348.8593,349.107,6954.0
2025-01-15 14:50:00,352.32,352.32,351.64,351.83,16832.0,349.0277,349.0277,348.3541,348.5423,16832.0
2025-01-15 14:55:00,351.83,351.83,351.29,351.45,8355.0,348.5423,348.5423,348.0074,348.1659,8355.0
2025-01-15 15:00:00,351.52,351.79,351.4,351.71,8563.0,348.2352,348.5027,348.1163,348.4234,8563.0
2025-01-15 15:05:00,351.62,351.78,351.29,351.49,9139.0,348.3343,348.4928,348.0074,348.2055,9139.0
2025-01-15 15:10:00,351.38,351.66,351.37,351.49,6574.0,348.0965,348.3739,348.0866,348.2055,6574.0
2025-01-15 15:15:00,351.55,351.6,351.3,351.31,5314.0,348.2649,348.3145,348.0173,348.0272,5314.0
2025-01-15 15:20:00,351.37,351.43,351.13,351.29,9583.0,348.0866,348.146,347.8488,348.0074,9583.0
2025-01-15 15:25:00,351.38,351.57,351.03,351.09,11030.0,348.0965,348.2847,347.7498,347.8092,11030.0
2025-01-15 15:30:00,351.1,351.35,351.08,351.35,6162.0,347.8191,348.0668,347.7993,348.0668,6162.0
2025-01-15 15:35:00,351.25,351.36,350.52,350.52,25224.0,347.9677,348.0767,347.2445,347.2445,25224.0
2025-01-15 15:40:00,350.56,350.77,350.19,350.42,60443.0,347.2842,347.4922,346.9176,347.1455,60443.0
2025-01-15 15:45:00,350.42,350.87,350.32,350.5,38061.0,347.1455,347.5913,347.0464,347.2247,38061.0
2025-01-15 15:50:00,350.67,350.69,349.64,349.72,70810.0,347.3931,347.413,346.3728,346.452,70810.0
2025-01-15 15:55:00,349.84,349.89,349.2,349.72,167394.0,346.5709,346.6204,345.9369,346.452,167394.0
2025-01-16 09:30:00,349.11,349.11,347.71,348.63,49574.0,347.3078,347.3078,345.9151,346.8303,49574.0
2025-01-16 09:35:00,348.98,349.08,348.27,348.63,8360.0,347.1785,347.278,346.4722,346.8303,8360.0
2025-01-16 09:40:00,348.66,348.71,347.5,348.17,26664.0,346.8602,346.9099,345.7061,346.3727,26664.0
2025-01-16 09:45:00,347.86,348.02,347.09,347.25,20605.0,346.0643,346.2235,345.2983,345.4574,20605.0
2025-01-16 09:50:00,347.29,347.51,347.0,347.42,15655.0,345.4972,345.7161,345.2087,345.6266,15655.0
2025-01-16 09:55:00,347.6,348.21,347.57,347.69,12040.0,345.8056,346.4125,345.7758,345.8952,12040.0
2025-01-16 10:00:00,347.88,347.88,347.2,347.29,12788.0,346.0842,346.0842,345.4077,345.4972,12788.0
2025-01-16 10:05:00,347.23,347.91,347.13,347.86,9062.0,345.4375,346.114,345.338,346.0643,9062.0
2025-01-16 10:10:00,348.0,348.7,347.92,348.06,10493.0,346.2036,346.8999,346.124,346.2632,10493.0
2025-01-16 10:15:00,348.19,348.6,347.99,348.58,7097.0,346.3926,346.8005,346.1936,346.7806,7097.0
2025-01-16 10:20:00,348.7,348.96,348.27,348.82,9049.0,346.8999,347.1586,346.4722,347.0193,9049.0
2025-01-16 10:25:00,348.91,349.1,348.4,349.01,15312.0,347.1089,347.2979,346.6015,347.2083,15312.0
2025-01-16 10:30:00,349.06,349.62,348.9,349.44,10443.0,347.2581,347.8152,347.0989,347.6361,10443.0
2025-01-16 10:35:00,349.44,350.33,349.3,350.33,13792.0,347.6361,348.5215,347.4968,348.5215,13792.0
2025-01-16 10:40:00,350.37,350.37,349.85,350.13,14107.0,348.5613,348.5613,348.044,348.3226,14107.0
2025-01-16 10:45:00,350.15,350.56,349.85,350.56,7555.0,348.3425,348.7503,348.044,348.7503,7555.0
2025-01-16 10:50:00,350.47,350.72,350.18,350.19,5088.0,348.6608,348.9095,348.3723,348.3823,5088.0
2025-01-16 10:55:00,350.18,350.52,349.58,350.45,10027.0,348.3723,348.7105,347.7754,348.6409,10027.0
2025-01-16 11:00:00,350.46,350.94,350.43,350.84,6898.0,348.6509,349.1284,348.621,349.0289,6898.0
2025-01-16 11:05:00,350.84,351.68,350.61,351.48,10629.0,349.0289,349.8646,348.8001,349.6656,10629.0
2025-01-16 11:10:00,351.48,351.67,351.37,351.47,8683.0,349.6656,349.8546,349.5562,349.6556,8683.0
2025-01-16 11:15:00,351.49,351.49,350.92,351.31,14927.0,349.6755,349.6755,349.1085,349.4965,14927.0
2025-01-16 11:20:00,351.35,351.35,350.74,351.17,3487.0,349.5363,349.5363,348.9294,349.3572,3487.0
2025-01-16 11:25:00,351.19,351.66,351.16,351.49,1968.0,349.3771,349.8447,349.3472,349.6755,1968.0
2025-01-16 11:30:00,351.63,352.28,351.53,352.15,15613.0,349.8148,350.4615,349.7153,350.3321,15613.0
2025-01-16 11:35:00,352.13,352.27,351.33,351.43,4723.0,350.3122,350.4515,349.5164,349.6159,4723.0
2025-01-16 11:40:00,351.43,351.53,351.08,351.27,4933.0,349.6159,349.7153,349.2677,349.4567,4933.0
2025-01-16 11:45:00,351.42,351.96,351.16,351.85,9762.0,349.6059,350.1431,349.3472,350.0337,9762.0
2025-01-16 11:50:00,351.87,351.87,351.32,351.49,3219.0,350.0536,350.0536,349.5064,349.6755,3219.0
2025-01-16 11:55:00,351.58,352.26,351.48,352.06,4050.0,349.7651,350.4416,349.6656,350.2426,4050.0
2025-01-16 12:00:00,352.06,352.68,352.06,352.68,17387.0,350.2426,350.8594,350.2426,350.8594,17387.0
2025-01-16 12:05:00,352.71,353.25,352.71,353.01,18435.0,350.8892,351.4265,350.8892,351.1877,18435.0
2025-01-16 12:10:00,353.01,353.01,352.5,352.5,3988.0,351.1877,351.1877,350.6803,350.6803,3988.0
2025-01-16 12:15:00,352.64,352.76,352.44,352.46,6071.0,350.8196,350.939,350.6206,350.6405,6071.0
2025-01-16 12:20:00,352.46,352.62,352.3,352.47,4807.0,350.6405,350.7997,350.4814,350.6505,4807.0
2025-01-16 12:25:00,352.49,353.1,352.48,353.1,3856.0,350.6704,351.2772,350.6604,351.2772,3856.0
2025-01-16 12:30:00,353.1,353.2,352.75,352.79,8454.0,351.2772,351.3767,350.929,350.9688,8454.0
2025-01-16 12:35:00,352.57,352.68,352.39,352.62,6209.0,350.75,350.8594,350.5709,350.7997,6209.0
2025-01-16 12:40:00,352.58,352.58,352.09,352.09,2297.0,350.7599,350.7599,350.2724,350.2724,2297.0
2025-01-16 12:45:00,352.18,352.81,352.18,352.56,8182.0,350.362,350.9887,350.362,350.74,8182.0
2025-01-16 12:50:00,352.56,352.7,352.41,352.55,12230.0,350.74,350.8793,350.5908,350.7301,12230.0
2025-01-16 12:55:00,352.46,352.53,351.97,352.15,10632.0,350.6405,350.7102,350.1531,350.3321,10632.0
2025-01-16 13:00:00,351.99,352.1,351.59,352.05,17108.0,350.173,350.2824,349.775,350.2327,17108.0
2025-01-16 13:05:00,352.23,352.24,351.9,351.9,2316.0,350.4117,350.4217,350.0834,350.0834,2316.0
2025-01-16 13:10:00,351.82,352.41,351.82,351.93,10961.0,350.0038,350.5908,350.0038,350.1133,10961.0
2025-01-16 13:15:00,351.96,351.96,351.51,351.62,4207.0,350.1431,350.1431,349.6954,349.8049,4207.0
2025-01-16 13:20:00,351.62,351.97,351.61,351.61,5447.0,349.8049,350.1531,349.7949,349.7949,5447.0
2025-01-16 13:25:00,351.61,351.65,351.24,351.25,6419.0,349.7949,349.8347,349.4268,349.4368,6419.0
2025-01-16 13:30:00,351.07,351.68,350.94,351.68,8898.0,349.2577,349.8646,349.1284,349.8646,8898.0
2025-01-16 13:35:00,351.59,351.99,351.58,351.58,4504.0,349.775,350.173,349.7651,349.7651,4504.0
2025-01-16 13:40:00,351.72,351.79,351.31,351.31,5774.0,349.9044,349.974,349.4965,349.4965,5774.0
2025-01-16 13:45:00,351.3,351.4,350.93,351.05,5800.0,349.4865,349.586,349.1184,349.2378,5800.0
2025-01-16 13:50:00,351.23,351.4,351.06,351.25,6479.0,349.4169,349.586,349.2478,349.4368,6479.0
2025-01-16 13:55:00,351.26,351.28,350.82,350.82,3557.0,349.4467,349.4666,349.009,349.009,3557.0
2025-01-16 14:00:00,350.76,351.03,350.63,350.95,6069.0,348.9493,349.2179,348.82,349.1383,6069.0
2025-01-16 14:05:00,351.08,351.11,350.73,350.74,5114.0,349.2677,349.2975,348.9195,348.9294,5114.0
2025-01-16 14:10:00,350.72,350.95,350.61,350.61,7120.0,348.9095,349.1383,348.8001,348.8001,7120.0
2025-01-16 14:15:00,350.77,350.9,350.52,350.71,3737.0,348.9593,349.0886,348.7105,348.8996,3737.0
2025-01-16 14:20:00,350.62,350.64,350.27,350.28,6587.0,348.81,348.8299,348.4618,348.4718,6587.0
2025-01-16 14:25:00,350.26,350.62,350.26,350.6,7533.0,348.4519,348.81,348.4519,348.7901,7533.0
2025-01-16 14:30:00,350.51,350.65,350.41,350.41,5543.0,348.7006,348.8399,348.6011,348.6011,5543.0
2025-01-16 14:35:00,350.43,350.71,350.33,350.52,5696.0,348.621,348.8996,348.5215,348.7105,5696.0
2025-01-16 14:40:00,350.63,350.74,350.34,350.4,3665.0,348.82,348.9294,348.5315,348.5912,3665.0
2025-01-16 14:45:00,350.39,350.57,350.25,350.25,7161.0,348.5812,348.7603,348.4419,348.4419,7161.0
2025-01-16 14:50:00,350.15,350.79,350.08,350.79,10770.0,348.3425,348.9792,348.2728,348.9792,10770.0
2025-01-16 14:55:00,350.77,351.12,350.73,350.78,6033.0,348.9593,349.3075,348.9195,348.9692,6033.0
2025-01-16 15:00:00,350.81,350.95,350.71,350.71,3265.0,348.9991,349.1383,348.8996,348.8996,3265.0
2025-01-16 15:05:00,350.71,351.01,350.68,350.74,13280.0,348.8996,349.198,348.8697,348.9294,13280.0
2025-01-16 15:10:00,350.75,350.75,350.5,350.7,10986.0,348.9394,348.9394,348.6907,348.8896,10986.0
2025-01-16 15:15:00,350.65,350.76,350.4,350.62,6781.0,348.8399,348.9493,348.5912,348.81,6781.0
2025-01-16 15:20:00,350.5,351.02,350.5,350.99,9962.0,348.6907,349.208,348.6907,349.1781,9962.0
2025-01-16 15:25:00,351.0,351.32,350.99,351.11,10492.0,349.1881,349.5064,349.1781,349.2975,10492.0
2025-01-16 15:30:00,351.11,351.59,351.11,351.4,9672.0,349.2975,349.775,349.2975,349.586,9672.0
2025-01-16 15:35:00,351.3,351.31,351.0,351.0,9757.0,349.4865,349.4965,349.1881,349.1881,9757.0
2025-01-16 15:40:00,351.0,351.52,351.0,351.26,30069.0,349.1881,349.7054,349.1881,349.4467,30069.0
2025-01-16 15:45:00,351.19,351.46,351.01,351.05,19859.0,349.3771,349.6457,349.198,349.2378,19859.0
2025-01-16 15:50:00,351.01,351.62,351.0,351.29,43741.0,349.198,349.8049,349.1881,349.4766,43741.0
2025-01-16 15:55:00,351.28,351.39,350.46,350.72,76718.0,349.4666,349.5761,348.6509,348.9095,76718.0
2025-01-17 09:30:00,354.92,357.0,352.58,355.68,455325.0,353.0878,355.1571,350.7599,353.8439,455325.0
2025-01-17 09:35:00,355.68,356.28,353.98,354.38,21319.0,353.8439,354.4408,352.1527,352.5506,21319.0
2025-01-17 09:40:00,353.91,354.52,353.62,354.06,20985.0,352.083,352.6899,351.7945,352.2323,20985.0
2025-01-17 09:45:00,354.13,355.06,353.71,354.56,15863.0,352.3019,353.2271,351.8841,352.7297,15863.0
2025-01-17 09:50:00,354.44,355.01,354.27,354.61,15584.0,352.6103,353.1774,352.4412,352.7794,15584.0
2025-01-17 09:55:00,354.79,354.94,353.45,353.85,11002.0,352.9585,353.1077,351.6254,352.0234,11002.0
2025-01-17 10:00:00,353.62,353.85,353.1,353.17,15006.0,351.7945,352.0234,351.2772,351.3469,15006.0
2025-01-17 10:05:00,353.18,353.74,353.12,353.52,7553.0,351.3568,351.9139,351.2971,351.6951,7553.0
2025-01-17 10:10:00,353.73,354.77,353.45,354.23,16027.0,351.904,352.9386,351.6254,352.4014,16027.0
2025-01-17 10:15:00,353.98,354.58,353.93,354.4,13810.0,352.1527,352.7496,352.1029,352.5705,13810.0
2025-01-17 10:20:00,354.49,354.74,354.06,354.47,8333.0,352.6601,352.9088,352.2323,352.6402,8333.0
2025-01-17 10:25:00,354.47,354.61,353.92,354.38,12152.0,352.6402,352.7794,352.093,352.5506,12152.0
2025-01-17 10:30:00,354.52,354.75,353.95,354.23,5576.0,352.6899,352.9187,352.1228,352.4014,5576.0
2025-01-17 10:35:00,353.97,354.29,353.87,354.24,6993.0,352.1427,352.4611,352.0433,352.4113,6993.0
2025-01-17 10:40:00,354.21,354.36,353.65,353.82,8522.0,352.3815,352.5307,351.8244,351.9935,8522.0
2025-01-17 10:45:00,354.03,354.71,353.82,354.67,8265.0,352.2024,352.8789,351.9935,352.8391,8265.0
2025-01-17 10:50:00,354.61,354.7,354.04,354.27,6178.0,352.7794,352.869,352.2124,352.4412,6178.0
2025-01-17 10:55:00,354.31,354.46,353.95,354.03,6976.0,352.481,352.6302,352.1228,352.2024,6976.0
2025-01-17 11:00:00,353.91,354.62,353.73,354.59,20915.0,352.083,352.7894,351.904,352.7595,20915.0
2025-01-17 11:05:00,354.66,354.97,354.12,354.55,8087.0,352.8292,353.1376,352.292,352.7197,8087.0
2025-01-17 11:10:00,354.45,354.55,354.09,354.45,7097.0,352.6203,352.7197,352.2621,352.6203,7097.0
2025-01-17 11:15:00,354.32,354.76,354.15,354.24,9234.0,352.4909,352.9287,352.3218,352.4113,9234.0
2025-01-17 11:20:00,354.31,354.6,353.78,354.49,8637.0,352.481,352.7695,351.9537,352.6601,8637.0
2025-01-17 11:25:00,354.48,354.96,353.98,354.09,20958.0,352.6501,353.1276,352.1527,352.2621,20958.0
2025-01-17 11:30:00,354.19,354.26,353.58,353.74,10108.0,352.3616,352.4312,351.7548,351.9139,10108.0
2025-01-17 11:35:00,353.91,354.1,353.7,353.92,8854.0,352.083,352.2721,351.8741,352.093,8854.0
2025-01-17 11:40:00,354.07,354.54,354.04,354.34,7366.0,352.2422,352.7098,352.2124,352.5108,7366.0
2025-01-17 11:45:00,354.48,354.64,354.34,354.47,8403.0,352.6501,352.8093,352.5108,352.6402,8403.0
2025-01-17 11:50:00,354.52,354.91,354.32,354.41,21429.0,352.6899,353.0779,352.4909,352.5805,21429.0
2025-01-17 11:55:00,354.38,354.8,354.38,354.71,5359.0,352.5506,352.9685,352.5506,352.8789,5359.0
2025-01-17 12:00:00,354.69,354.69,354.1,354.52,11299.0,352.859,352.859,352.2721,352.6899,11299.0
2025-01-17 12:05:00,354.46,354.56,354.1,354.56,5844.0,352.6302,352.7297,352.2721,352.7297,5844.0
2025-01-17 12:10:00,354.5,355.11,354.49,354.91,17336.0,352.67,353.2769,352.6601,353.0779,17336.0
2025-01-17 12:15:00,354.96,355.03,354.76,354.76,5971.0,353.1276,353.1973,352.9287,352.9287,5971.0
2025-01-17 12:20:00,354.75,354.79,354.59,354.72,4887.0,352.9187,352.9585,352.7595,352.8889,4887.0
2025-01-17 12:25:00,354.72,354.72,354.32,354.42,7623.0,352.8889,352.8889,352.4909,352.5904,7623.0
2025-01-17 12:30:00,354.42,354.65,354.26,354.46,5091.0,352.5904,352.8192,352.4312,352.6302,5091.0
2025-01-17 12:35:00,354.49,355.17,354.4,355.17,18587.0,352.6601,353.3365,352.5705,353.3365,18587.0
2025-01-17 12:40:00,355.19,355.22,354.94,355.15,7360.0,353.3564,353.3863,353.1077,353.3166,7360.0
2025-01-17 12:45:00,355.15,355.27,354.98,355.24,5909.0,353.3166,353.436,353.1475,353.4062,5909.0
2025-01-17 12:50:00,355.18,355.35,355.11,355.34,9943.0,353.3465,353.5156,353.2769,353.5057,9943.0
2025-01-17 12:55:00,355.27,355.27,354.59,355.1,60857.0,353.436,353.436,352.7595,353.2669,60857.0
2025-01-17 13:00:00,355.18,355.24,354.65,355.0,30346.0,353.3465,353.4062,352.8192,353.1674,30346.0
2025-01-17 13:05:00,354.9,354.9,354.34,354.81,8427.0,353.0679,353.0679,352.5108,352.9784,8427.0
2025-01-17 13:10:00,354.82,354.98,354.76,354.92,4088.0,352.9884,353.1475,352.9287,353.0878,4088.0
2025-01-17 13:15:00,354.84,355.11,354.62,355.01,8008.0,353.0082,353.2769,352.7894,353.1774,8008.0
2025-01-17 13:20:00,354.62,355.16,354.62,355.05,9021.0,352.7894,353.3266,352.7894,353.2172,9021.0
2025-01-17 13:25:00,355.08,355.16,354.92,355.0,6625.0,353.247,353.3266,353.0878,353.1674,6625.0
2025-01-17 13:30:00,355.02,355.19,354.81,355.08,6293.0,353.1873,353.3564,352.9784,353.247,6293.0
2025-01-17 13:35:00,355.16,355.21,354.83,355.11,7593.0,353.3266,353.3763,352.9983,353.2769,7593.0
2025-01-17 13:40:00,355.1,355.25,354.9,354.99,5417.0,353.2669,353.4161,353.0679,353.1575,5417.0
2025-01-17 13:45:00,354.92,355.0,354.75,354.92,4277.0,353.0878,353.1674,352.9187,353.0878,4277.0
2025-01-17 13:50:00,354.86,354.98,354.54,354.86,22614.0,353.0281,353.1475,352.7098,353.0281,22614.0
2025-01-17 13:55:00,354.86,354.86,354.21,354.38,12281.0,353.0281,353.0281,352.3815,352.5506,12281.0
2025-01-17 14:00:00,354.58,354.64,354.16,354.44,5417.0,352.7496,352.8093,352.3318,352.6103,5417.0
2025-01-17 14:05:00,354.54,354.62,353.81,354.17,9991.0,352.7098,352.7894,351.9836,352.3417,9991.0
2025-01-17 14:10:00,354.13,354.46,353.93,353.93,22568.0,352.3019,352.6302,352.1029,352.1029,22568.0
2025-01-17 14:15:00,354.12,354.25,353.99,354.12,24738.0,352.292,352.4213,352.1626,352.292,24738.0
2025-01-17 14:20:00,354.04,354.33,353.6,354.19,7400.0,352.2124,352.5009,351.7746,352.3616,7400.0
2025-01-17 14:25:00,354.26,354.31,354.12,354.25,5855.0,352.4312,352.481,352.292,352.4213,5855.0
2025-01-17 14:30:00,354.3,354.31,353.99,354.12,4825.0,352.471,352.481,352.1626,352.292,4825.0
2025-01-17 14:35:00,354.13,354.25,353.98,354.05,10313.0,352.3019,352.4213,352.1527,352.2223,10313.0
2025-01-17 14:40:00,354.01,354.39,354.0,354.0,4852.0,352.1825,352.5606,352.1726,352.1726,4852.0
2025-01-17 14:45:00,354.08,354.09,353.98,354.04,10183.0,352.2522,352.2621,352.1527,352.2124,10183.0
2025-01-17 14:50:00,354.03,354.18,353.53,353.72,9668.0,352.2024,352.3517,351.705,351.894,9668.0
2025-01-17 14:55:00,353.74,353.93,353.61,353.69,6601.0,351.9139,352.1029,351.7846,351.8642,6601.0
2025-01-17 15:00:00,353.71,353.84,353.5,353.79,6762.0,351.8841,352.0134,351.6752,351.9637,6762.0
2025-01-17 15:05:00,353.73,354.0,353.56,354.0,9140.0,351.904,352.1726,351.7349,352.1726,9140.0
2025-01-17 15:10:00,353.89,354.12,353.79,354.06,8154.0,352.0632,352.292,351.9637,352.2323,8154.0
2025-01-17 15:15:00,354.05,354.05,353.56,353.81,12364.0,352.2223,352.2223,351.7349,351.9836,12364.0
2025-01-17 15:20:00,353.79,353.87,353.5,353.69,14163.0,351.9637,352.0433,351.6752,351.8642,14163.0
2025-01-17 15:25:00,353.5,353.69,353.49,353.54,17279.0,351.6752,351.8642,351.6652,351.715,17279.0
2025-01-17 15:30:00,353.48,353.98,353.36,353.76,30768.0,351.6553,352.1527,351.5359,351.9338,30768.0
2025-01-17 15:35:00,353.68,354.25,353.68,354.04,24569.0,351.8542,352.4213,351.8542,352.2124,24569.0
2025-01-17 15:40:00,353.98,354.09,353.6,353.68,43128.0,352.1527,352.2621,351.7746,351.8542,43128.0
2025-01-17 15:45:00,353.58,353.68,353.05,353.25,27984.0,351.7548,351.8542,351.2275,351.4265,27984.0
2025-01-17 15:50:00,353.18,353.62,352.1,352.53,91402.0,351.3568,351.7945,350.2824,350.7102,91402.0
2025-01-17 15:55:00,352.5,352.7,351.91,352.47,297246.0,350.6803,350.8793,350.0934,350.6505,297246.0
2025-01-21 09:30:00,349.25,351.69,348.0,351.42,127698.0,347.4471,349.8745,346.2036,349.6059,127698.0
2025-01-21 09:35:00,351.42,351.87,350.54,350.97,16623.0,349.6059,350.0536,348.7304,349.1582,16623.0
2025-01-21 09:40:00,350.89,351.27,350.14,350.75,14030.0,349.0786,349.4567,348.3325,348.9394,14030.0
2025-01-21 09:45:00,350.75,353.89,350.74,352.75,67762.0,348.9394,352.0632,348.9294,350.929,67762.0
2025-01-21 09:50:00,352.75,353.05,350.96,351.5,19188.0,350.929,351.2275,349.1483,349.6855,19188.0
2025-01-21 09:55:00,351.5,352.37,351.13,352.03,17244.0,349.6855,350.551,349.3174,350.2128,17244.0
2025-01-21 10:00:00,352.19,352.22,351.67,351.88,17636.0,350.3719,350.4018,349.8546,350.0635,17636.0
2025-01-21 10:05:00,351.88,352.63,351.72,352.6,14997.0,350.0635,350.8097,349.9044,350.7798,14997.0
2025-01-21 10:10:00,352.6,352.7,351.22,351.94,18443.0,350.7798,350.8793,349.4069,350.1232,18443.0
2025-01-21 10:15:00,351.69,352.73,351.69,352.49,11344.0,349.8745,350.9091,349.8745,350.6704,11344.0
2025-01-21 10:20:00,352.48,352.99,352.33,352.59,11477.0,350.6604,351.1678,350.5112,350.7699,11477.0
2025-01-21 10:25:00,352.79,353.82,352.74,353.62,19683.0,350.9688,351.9935,350.9191,351.7945,19683.0
2025-01-21 10:30:00,353.62,353.85,353.27,353.27,8637.0,351.7945,352.0234,351.4464,351.4464,8637.0
2025-01-21 10:35:00,353.17,354.28,353.01,353.85,13056.0,351.3469,352.4511,351.1877,352.0234,13056.0
2025-01-21 10:40:00,354.04,354.24,353.45,353.6,10438.0,352.2124,352.4113,351.6254,351.7746,10438.0
2025-01-21 10:45:00,353.13,353.5,352.89,352.89,14845.0,351.3071,351.6752,351.0683,351.0683,14845.0
2025-01-21 10:50:00,352.89,353.29,352.56,353.23,23156.0,351.0683,351.4662,350.74,351.4066,23156.0
2025-01-21 10:55:00,353.32,353.71,353.25,353.44,9609.0,351.4961,351.8841,351.4265,351.6155,9609.0
2025-01-21 11:00:00,353.44,353.54,352.71,353.31,9522.0,351.6155,351.715,350.8892,351.4861,9522.0
2025-01-21 11:05:00,353.3,354.25,353.12,354.04,9549.0,351.4762,352.4213,351.2971,352.2124,9549.0
2025-01-21 11:10:00,353.83,354.21,353.44,353.75,8791.0,352.0035,352.3815,351.6155,351.9239,8791.0
2025-01-21 11:15:00,353.99,354.22,353.56,354.04,9909.0,352.1626,352.3914,351.7349,352.2124,9909.0
2025-01-21 11:20:00,354.19,354.37,354.05,354.18,11050.0,352.3616,352.5407,352.2223,352.3517,11050.0
2025-01-21 11:25:00,354.07,354.86,353.87,354.23,9845.0,352.2422,353.0281,352.0433,352.4014,9845.0
2025-01-21 11:30:00,354.35,355.28,354.21,354.36,21300.0,352.5208,353.446,352.3815,352.5307,21300.0
2025-01-21 11:35:00,354.43,355.3,354.43,354.88,7253.0,352.6004,353.4659,352.6004,353.048,7253.0
2025-01-21 11:40:00,354.88,355.18,354.88,355.07,13991.0,353.048,353.3465,353.048,353.2371,13991.0
2025-01-21 11:45:00,355.05,355.33,354.75,355.33,9039.0,353.2172,353.4957,352.9187,353.4957,9039.0
2025-01-21 11:50:00,355.38,355.8,355.34,355.8,9447.0,353.5455,353.9633,353.5057,353.9633,9447.0
2025-01-21 11:55:00,355.87,355.9,355.54,355.64,10423.0,354.0329,354.0628,353.7046,353.8041,10423.0
2025-01-21 12:00:00,355.45,356.09,355.43,355.98,15178.0,353.6151,354.2518,353.5952,354.1424,15178.0
2025-01-21 12:05:00,355.96,356.27,355.93,356.04,12399.0,354.1225,354.4309,354.0926,354.2021,12399.0
2025-01-21 12:10:00,355.99,356.22,355.84,355.91,8272.0,354.1523,354.3811,354.0031,354.0727,8272.0
2025-01-21 12:15:00,355.96,356.11,355.41,355.74,19901.0,354.1225,354.2717,353.5753,353.9036,19901.0
2025-01-21 12:20:00,355.75,355.89,355.34,355.75,15398.0,353.9136,354.0528,353.5057,353.9136,15398.0
2025-01-21 12:25:00,355.66,355.8,355.58,355.66,7283.0,353.824,353.9633,353.7444,353.824,7283.0
2025-01-21 12:30:00,355.59,355.92,355.43,355.58,11425.0,353.7544,354.0827,353.5952,353.7444,11425.0
2025-01-21 12:35:00,355.58,355.7,355.1,355.11,9450.0,353.7444,353.8638,353.2669,353.2769,9450.0
2025-01-21 12:40:00,355.06,355.91,355.06,355.69,19966.0,353.2271,354.0727,353.2271,353.8539,19966.0
2025-01-21 12:45:00,355.76,356.08,355.45,355.63,8759.0,353.9235,354.2418,353.6151,353.7942,8759.0
2025-01-21 12:50:00,355.6,355.66,355.19,355.23,4988.0,353.7643,353.824,353.3564,353.3962,4988.0
2025-01-21 12:55:00,355.24,355.75,355.24,355.49,33983.0,353.4062,353.9136,353.4062,353.6549,33983.0
2025-01-21 13:00:00,355.34,355.47,354.66,355.31,11798.0,353.5057,353.635,352.8292,353.4758,11798.0
2025-01-21 13:05:00,355.25,355.68,355.25,355.63,7240.0,353.4161,353.8439,353.4161,353.7942,7240.0
2025-01-21 13:10:00,355.63,355.63,355.24,355.26,8484.0,353.7942,353.7942,353.4062,353.4261,8484.0
2025-01-21 13:15:00,355.35,355.44,355.12,355.18,13372.0,353.5156,353.6052,353.2868,353.3465,13372.0
2025-01-21 13:20:00,355.09,355.82,355.02,355.8,6140.0,353.257,353.9832,353.1873,353.9633,6140.0
2025-01-21 13:25:00,355.8,356.05,355.49,356.05,14169.0,353.9633,354.212,353.6549,354.212,14169.0
2025-01-21 13:30:00,356.18,356.46,355.9,356.34,7053.0,354.3413,354.6199,354.0628,354.5005,7053.0
2025-01-21 13:35:00,356.32,356.32,355.92,356.05,8123.0,354.4806,354.4806,354.0827,354.212,8123.0
2025-01-21 13:40:00,356.17,356.17,355.74,355.99,5879.0,354.3314,354.3314,353.9036,354.1523,5879.0
2025-01-21 13:45:00,356.01,356.1,355.88,355.94,5801.0,354.1722,354.2617,354.0429,354.1026,5801.0
2025-01-21 13:50:00,356.01,356.05,355.83,355.91,15646.0,354.1722,354.212,353.9931,354.0727,15646.0
2025-01-21 13:55:00,355.91,356.38,355.91,356.38,7456.0,354.0727,354.5403,354.0727,354.5403,7456.0
2025-01-21 14:00:00,356.3,356.54,356.13,356.21,12586.0,354.4607,354.6995,354.2916,354.3712,12586.0
2025-01-21 14:05:00,356.14,356.84,356.1,356.84,7440.0,354.3015,354.9979,354.2617,354.9979,7440.0
2025-01-21 14:10:00,356.75,356.86,356.42,356.42,15455.0,354.9084,355.0178,354.5801,354.5801,15455.0
2025-01-21 14:15:00,356.62,356.68,356.23,356.29,9165.0,354.7791,354.8387,354.3911,354.4508,9165.0
2025-01-21 14:20:00,356.32,356.32,355.44,355.59,13977.0,354.4806,354.4806,353.6052,353.7544,13977.0
2025-01-21 14:25:00,355.46,356.09,355.46,355.75,11455.0,353.625,354.2518,353.625,353.9136,11455.0
2025-01-21 14:30:00,355.77,355.86,355.62,355.75,36162.0,353.9334,354.023,353.7842,353.9136,36162.0
2025-01-21 14:35:00,355.68,355.83,355.27,355.44,7852.0,353.8439,353.9931,353.436,353.6052,7852.0
2025-01-21 14:40:00,355.54,355.57,355.05,355.12,9582.0,353.7046,353.7345,353.2172,353.2868,9582.0
2025-01-21 14:45:00,355.15,355.15,354.68,354.94,12376.0,353.3166,353.3166,352.8491,353.1077,12376.0
2025-01-21 14:50:00,354.82,354.94,354.64,354.64,7573.0,352.9884,353.1077,352.8093,352.8093,7573.0
2025-01-21 14:55:00,354.74,355.34,354.74,355.21,10469.0,352.9088,353.5057,352.9088,353.3763,10469.0
2025-01-21 15:00:00,355.26,355.36,354.98,355.29,12298.0,353.4261,353.5256,353.1475,353.4559,12298.0
2025-01-21 15:05:00,355.29,355.63,354.98,355.59,14927.0,353.4559,353.7942,353.1475,353.7544,14927.0
2025-01-21 15:10:00,355.6,355.98,355.57,355.97,6666.0,353.7643,354.1424,353.7345,354.1324,6666.0
2025-01-21 15:15:00,355.98,356.19,355.83,356.07,18543.0,354.1424,354.3513,353.9931,354.2319,18543.0
2025-01-21 15:20:00,356.25,356.33,355.83,355.83,7379.0,354.411,354.4906,353.9931,353.9931,7379.0
2025-01-21 15:25:00,355.84,356.13,355.77,356.08,9680.0,354.0031,354.2916,353.9334,354.2418,9680.0
2025-01-21 15:30:00,356.06,356.21,355.62,355.81,34466.0,354.222,354.3712,353.7842,353.9732,34466.0
2025-01-21 15:35:00,355.81,355.91,355.5,355.82,8866.0,353.9732,354.0727,353.6648,353.9832,8866.0
2025-01-21 15:40:00,355.82,355.95,355.3,355.84,24647.0,353.9832,354.1125,353.4659,354.0031,24647.0
2025-01-21 15:45:00,355.8,356.12,355.48,356.12,24349.0,353.9633,354.2816,353.6449,354.2816,24349.0
2025-01-21 15:50:00,355.93,356.68,355.76,356.6,41882.0,354.0926,354.8387,353.9235,354.7592,41882.0
2025-01-21 15:55:00,356.47,356.64,356.21,356.34,147306.0,354.6298,354.799,354.3712,354.5005,147306.0
2025-01-22 09:30:00,358.24,359.21,356.39,356.87,75292.0,356.3907,357.3557,354.5502,355.0278,75292.0
2025-01-22 09:35:00,356.63,357.43,355.63,355.63,17261.0,354.789,355.5849,353.7942,353.7942,17261.0
2025-01-22 09:40:00,355.74,356.18,354.83,355.64,11613.0,353.9036,354.3413,352.9983,353.8041,11613.0
2025-01-22 09:45:00,355.69,356.2,355.25,355.47,22330.0,353.8539,354.3612,353.4161,353.635,22330.0
2025-01-22 09:50:00,355.65,356.96,355.35,356.87,6503.0,353.8141,355.1173,353.5156,355.0278,6503.0
2025-01-22 09:55:00,356.82,357.1,356.6,356.69,7466.0,354.978,355.2566,354.7592,354.8487,7466.0
2025-01-22 10:00:00,356.81,357.71,356.19,357.01,35425.0,354.9681,355.8634,354.3513,355.167,35425.0
2025-01-22 10:05:00,356.99,357.7,356.91,357.7,4621.0,355.1471,355.8535,355.0676,355.8535,4621.0
2025-01-22 10:10:00,357.5,357.61,357.23,357.46,7043.0,355.6545,355.7639,355.3859,355.6147,7043.0
2025-01-22 10:15:00,357.4,358.31,357.4,358.0,10958.0,355.555,356.4603,355.555,356.1519,10958.0
2025-01-22 10:20:00,358.03,358.3,357.71,358.02,12647.0,356.1818,356.4504,355.8634,356.1718,12647.0
2025-01-22 10:25:00,358.0,358.31,357.53,357.84,19231.0,356.1519,356.4603,355.6844,355.9928,19231.0
2025-01-22 10:30:00,358.03,358.67,357.53,358.09,17601.0,356.1818,356.8185,355.6844,356.2415,17601.0
2025-01-22 10:35:00,358.15,358.45,357.82,358.45,35062.0,356.3012,356.5996,355.9729,356.5996,35062.0
2025-01-22 10:40:00,358.03,358.25,357.41,357.96,15104.0,356.1818,356.4006,355.565,356.1121,15104.0
2025-01-22 10:45:00,357.96,358.12,357.59,357.81,10186.0,356.1121,356.2713,355.7441,355.9629,10186.0
2025-01-22 10:50:00,357.99,358.27,357.2,357.69,14365.0,356.142,356.4205,355.3561,355.8435,14365.0
2025-01-22 10:55:00,357.69,358.02,357.14,357.82,9946.0,355.8435,356.1718,355.2964,355.9729,9946.0
2025-01-22 11:00:00,357.83,357.83,357.11,357.42,5673.0,355.9828,355.9828,355.2665,355.5749,5673.0
2025-01-22 11:05:00,357.32,357.46,357.18,357.46,14294.0,355.4754,355.6147,355.3362,355.6147,14294.0
2025-01-22 11:10:00,357.2,357.33,356.78,357.15,11083.0,355.3561,355.4854,354.9382,355.3063,11083.0
2025-01-22 11:15:00,357.15,357.39,356.73,357.39,8007.0,355.3063,355.5451,354.8885,355.5451,8007.0
2025-01-22 11:20:00,357.28,357.5,357.2,357.47,6345.0,355.4357,355.6545,355.3561,355.6247,6345.0
2025-01-22 11:25:00,357.27,357.87,357.19,357.86,6041.0,355.4257,356.0226,355.3461,356.0127,6041.0
2025-01-22 11:30:00,357.75,357.97,357.42,357.8,13743.0,355.9032,356.1221,355.5749,355.953,13743.0
2025-01-22 11:35:00,357.69,358.31,357.69,358.15,4339.0,355.8435,356.4603,355.8435,356.3012,4339.0
2025-01-22 11:40:00,357.94,358.34,357.79,358.29,14897.0,356.0922,356.4902,355.943,356.4404,14897.0
2025-01-22 11:45:00,358.48,358.48,358.13,358.13,5504.0,356.6295,356.6295,356.2813,356.2813,5504.0
2025-01-22 11:50:00,358.45,358.57,358.09,358.56,10453.0,356.5996,356.719,356.2415,356.709,10453.0
2025-01-22 11:55:00,358.39,358.7,357.74,357.78,15042.0,356.5399,356.8483,355.8933,355.9331,15042.0
2025-01-22 12:00:00,357.86,358.37,357.66,357.9,14252.0,356.0127,356.52,355.8137,356.0525,14252.0
2025-01-22 12:05:00,357.75,358.19,357.75,357.95,4199.0,355.9032,356.341,355.9032,356.1022,4199.0
2025-01-22 12:10:00,358.3,358.43,357.96,358.43,13783.0,356.4504,356.5797,356.1121,356.5797,13783.0
2025-01-22 12:15:00,358.41,358.49,358.21,358.31,8385.0,356.5598,356.6394,356.3609,356.4603,8385.0
2025-01-22 12:20:00,358.23,358.34,357.78,357.8,7926.0,356.3807,356.4902,355.9331,355.953,7926.0
2025-01-22 12:25:00,357.8,358.11,357.74,358.11,9804.0,355.953,356.2614,355.8933,356.2614,9804.0
2025-01-22 12:30:00,357.95,358.36,357.4,357.59,7078.0,356.1022,356.5101,355.555,355.7441,7078.0
2025-01-22 12:35:00,357.63,357.88,357.46,357.78,12727.0,355.7838,356.0326,355.6147,355.9331,12727.0
2025-01-22 12:40:00,357.83,357.92,357.49,357.74,35892.0,355.9828,356.0723,355.6446,355.8933,35892.0
2025-01-22 12:45:00,357.73,358.17,357.56,358.17,8924.0,355.8833,356.3211,355.7142,356.3211,8924.0
2025-01-22 12:50:00,358.09,358.32,358.02,358.06,7614.0,356.2415,356.4703,356.1718,356.2116,7614.0
2025-01-22 12:55:00,358.02,358.19,357.78,358.02,10394.0,356.1718,356.341,355.9331,356.1718,10394.0
2025-01-22 13:00:00,358.03,358.03,357.57,357.96,18237.0,356.1818,356.1818,355.7242,356.1121,18237.0
2025-01-22 13:05:00,357.97,358.32,357.96,358.25,9569.0,356.1221,356.4703,356.1121,356.4006,9569.0
2025-01-22 13:10:00,358.25,358.39,358.23,358.39,4804.0,356.4006,356.5399,356.3807,356.5399,4804.0
2025-01-22 13:15:00,358.39,358.46,358.23,358.25,3728.0,356.5399,356.6096,356.3807,356.4006,3728.0
2025-01-22 13:20:00,358.32,358.8,358.27,358.7,9141.0,356.4703,356.9478,356.4205,356.8483,9141.0
2025-01-22 13:25:00,358.7,358.8,358.38,358.38,9030.0,356.8483,356.9478,356.53,356.53,9030.0
2025-01-22 13:30:00,358.53,358.68,358.17,358.66,11072.0,356.6792,356.8284,356.3211,356.8085,11072.0
2025-01-22 13:35:00,358.75,358.75,358.4,358.65,5402.0,356.8981,356.8981,356.5499,356.7986,5402.0
2025-01-22 13:40:00,358.81,358.82,358.65,358.73,1994.0,356.9578,356.9677,356.7986,356.8782,1994.0
2025-01-22 13:45:00,358.81,358.83,358.39,358.59,7693.0,356.9578,356.9777,356.5399,356.7389,7693.0
2025-01-22 13:50:00,358.55,358.64,358.1,358.53,10127.0,356.6991,356.7886,356.2514,356.6792,10127.0
2025-01-22 13:55:00,358.42,358.42,358.21,358.42,6230.0,356.5698,356.5698,356.3609,356.5698,6230.0
2025-01-22 14:00:00,358.34,358.52,358.34,358.43,4671.0,356.4902,356.6693,356.4902,356.5797,4671.0
2025-01-22 14:05:00,358.45,358.73,358.38,358.68,7282.0,356.5996,356.8782,356.53,356.8284,7282.0
2025-01-22 14:10:00,358.74,358.92,358.67,358.83,43227.0,356.8881,357.0672,356.8185,356.9777,43227.0
2025-01-22 14:15:00,358.91,358.91,358.72,358.73,2863.0,357.0572,357.0572,356.8682,356.8782,2863.0
2025-01-22 14:20:00,358.73,358.81,358.48,358.54,60545.0,356.8782,356.9578,356.6295,356.6891,60545.0
2025-01-22 14:25:00,358.61,359.14,358.5,359.09,46331.0,356.7588,357.2861,356.6494,357.2363,46331.0
2025-01-22 14:30:00,359.03,359.7,359.0,359.64,16621.0,357.1766,357.8432,357.1468,357.7835,16621.0
2025-01-22 14:35:00,359.64,360.17,359.54,360.04,47895.0,357.7835,358.3107,357.684,358.1814,47895.0
2025-01-22 14:40:00,360.0,360.07,359.75,359.98,6145.0,358.1416,358.2113,357.8929,358.1217,6145.0
2025-01-22 14:45:00,359.82,360.03,359.63,359.64,5224.0,357.9625,358.1715,357.7735,357.7835,5224.0
2025-01-22 14:50:00,359.78,359.9,359.55,359.56,10001.0,357.9227,358.0421,357.6939,357.7039,10001.0
2025-01-22 14:55:00,359.63,359.64,359.38,359.47,9961.0,357.7735,357.7835,357.5248,357.6143,9961.0
2025-01-22 15:00:00,359.38,359.39,359.01,359.31,6708.0,357.5248,357.5348,357.1567,357.4552,6708.0
2025-01-22 15:05:00,359.21,359.32,359.08,359.19,6858.0,357.3557,357.4651,357.2264,357.3358,6858.0
2025-01-22 15:10:00,359.19,359.42,359.12,359.32,10647.0,357.3358,357.5646,357.2662,357.4651,10647.0
2025-01-22 15:15:00,359.36,359.68,359.3,359.49,9305.0,357.5049,357.8233,357.4452,357.6342,9305.0
2025-01-22 15:20:00,359.54,359.57,359.25,359.48,11416.0,357.684,357.7138,357.3955,357.6243,11416.0
2025-01-22 15:25:00,359.47,359.68,359.36,359.38,9158.0,357.6143,357.8233,357.5049,357.5248,9158.0
2025-01-22 15:30:00,359.39,359.72,359.32,359.64,13853.0,357.5348,357.8631,357.4651,357.7835,13853.0
2025-01-22 15:35:00,359.59,359.65,359.41,359.54,12924.0,357.7337,357.7934,357.5547,357.684,12924.0
2025-01-22 15:40:00,359.61,360.14,359.58,360.05,21175.0,357.7536,358.2809,357.7238,358.1914,21175.0
2025-01-22 15:45:00,360.05,360.11,359.08,359.16,21331.0,358.1914,358.251,357.2264,357.3059,21331.0
2025-01-22 15:50:00,359.22,359.48,358.54,358.56,49483.0,357.3656,357.6243,356.6891,356.709,49483.0
2025-01-22 15:55:00,358.68,359.27,358.35,359.11,125939.0,356.8284,357.4154,356.5001,357.2562,125939.0
2025-01-23 09:30:00,358.09,358.99,357.65,358.19,35000.0,356.2415,357.1368,355.8037,356.341,35000.0
2025-01-23 09:35:00,358.43,359.31,357.86,358.9,6262.0,356.5797,357.4552,356.0127,357.0473,6262.0
2025-01-23 09:40:00,358.84,359.71,358.68,359.71,3087.0,356.9876,357.8531,356.8284,357.8531,3087.0
2025-01-23 09:45:00,359.87,360.34,359.67,359.79,15444.0,358.0123,358.4799,357.8133,357.9327,15444.0
2025-01-23 09:50:00,360.04,360.85,360.04,360.85,11297.0,358.1814,358.9872,358.1814,358.9872,11297.0
2025-01-23 09:55:00,360.77,360.85,360.52,360.53,11650.0,358.9076,358.9872,358.6589,358.6689,11650.0
2025-01-23 10:00:00,360.74,360.95,359.96,360.13,19120.0,358.8778,359.0867,358.1018,358.2709,19120.0
2025-01-23 10:05:00,360.21,360.63,359.98,360.42,11765.0,358.3505,358.7684,358.1217,358.5594,11765.0
2025-01-23 10:10:00,360.42,360.57,359.84,359.87,10049.0,358.5594,358.7087,357.9824,358.0123,10049.0
2025-01-23 10:15:00,359.87,360.49,359.83,360.32,7640.0,358.0123,358.6291,357.9725,358.46,7640.0
2025-01-23 10:20:00,360.28,360.59,360.1,360.1,5896.0,358.4202,358.7286,358.2411,358.2411,5896.0
2025-01-23 10:25:00,360.13,360.3,359.88,360.1,10653.0,358.2709,358.4401,358.0222,358.2411,10653.0
2025-01-23 10:30:00,360.12,360.15,359.47,359.96,14003.0,358.261,358.2908,357.6143,358.1018,14003.0
2025-01-23 10:35:00,359.99,360.18,359.63,359.92,9683.0,358.1317,358.3207,357.7735,358.062,9683.0
2025-01-23 10:40:00,359.92,360.96,359.92,360.83,8288.0,358.062,359.0967,358.062,358.9673,8288.0
2025-01-23 10:45:00,360.78,361.0,360.75,360.86,12664.0,358.9176,359.1364,358.8877,358.9972,12664.0
2025-01-23 10:50:00,360.86,361.44,360.86,361.37,10896.0,358.9972,359.5742,358.9972,359.5045,10896.0
2025-01-23 10:55:00,361.27,361.48,361.2,361.36,3446.0,359.4051,359.614,359.3354,359.4946,3446.0
2025-01-23 11:00:00,361.48,361.99,361.26,361.97,10092.0,359.614,360.1213,359.3951,360.1014,10092.0
2025-01-23 11:05:00,361.81,362.0,361.51,361.68,10836.0,359.9423,360.1313,359.6438,359.8129,10836.0
2025-01-23 11:10:00,361.69,362.09,361.51,361.99,13436.0,359.8229,360.2208,359.6438,360.1213,13436.0
2025-01-23 11:15:00,361.99,362.82,361.98,362.67,7392.0,360.1213,360.9471,360.1114,360.7978,7392.0
2025-01-23 11:20:00,362.66,363.14,362.52,362.96,17468.0,360.7879,361.2654,360.6486,361.0863,17468.0
2025-01-23 11:25:00,362.91,363.12,362.77,362.93,4564.0,361.0366,361.2455,360.8973,361.0565,4564.0
2025-01-23 11:30:00,362.97,363.06,362.37,362.67,9217.0,361.0963,361.1858,360.4994,360.7978,9217.0
2025-01-23 11:35:00,362.54,362.54,362.03,362.44,8217.0,360.6685,360.6685,360.1611,360.569,8217.0
2025-01-23 11:40:00,362.44,362.69,362.18,362.18,10518.0,360.569,360.8177,360.3104,360.3104,10518.0
2025-01-23 11:45:00,362.24,362.7,362.14,362.7,4480.0,360.37,360.8277,360.2706,360.8277,4480.0
2025-01-23 11:50:00,362.47,362.7,362.3,362.3,8611.0,360.5989,360.8277,360.4297,360.4297,8611.0
2025-01-23 11:55:00,362.59,362.69,362.0,362.02,7226.0,360.7182,360.8177,360.1313,360.1512,7226.0
2025-01-23 12:00:00,361.94,362.29,361.86,362.15,3517.0,360.0716,360.4198,359.992,360.2805,3517.0
2025-01-23 12:05:00,362.16,362.31,361.66,361.9,5845.0,360.2905,360.4397,359.793,360.0318,5845.0
2025-01-23 12:10:00,361.76,362.02,361.62,361.91,6539.0,359.8925,360.1512,359.7532,360.0418,6539.0
2025-01-23 12:15:00,361.74,361.95,361.55,361.84,6291.0,359.8726,360.0815,359.6836,359.9721,6291.0
2025-01-23 12:20:00,361.81,361.86,361.08,361.26,6866.0,359.9423,359.992,359.216,359.3951,6866.0
2025-01-23 12:25:00,361.33,361.7,361.33,361.51,5536.0,359.4647,359.8328,359.4647,359.6438,5536.0
2025-01-23 12:30:00,361.55,361.72,361.55,361.66,2835.0,359.6836,359.8527,359.6836,359.793,2835.0
2025-01-23 12:35:00,361.59,361.6,361.46,361.52,4457.0,359.7234,359.7334,359.5941,359.6538,4457.0
2025-01-23 12:40:00,361.52,361.52,361.06,361.35,3988.0,359.6538,359.6538,359.1961,359.4846,3988.0
2025-01-23 12:45:00,361.36,361.62,361.35,361.42,4753.0,359.4946,359.7532,359.4846,359.5543,4753.0
2025-01-23 12:50:00,361.38,361.62,361.25,361.42,5386.0,359.5145,359.7532,359.3852,359.5543,5386.0
2025-01-23 12:55:00,361.59,361.66,361.34,361.35,3633.0,359.7234,359.793,359.4747,359.4846,3633.0
2025-01-23 13:00:00,361.37,361.38,361.08,361.14,1291.0,359.5045,359.5145,359.216,359.2757,1291.0
2025-01-23 13:05:00,361.18,361.18,360.8,360.93,10973.0,359.3155,359.3155,358.9375,359.0668,10973.0
2025-01-23 13:10:00,360.93,361.14,360.71,360.79,8718.0,359.0668,359.2757,358.8479,358.9275,8718.0
2025-01-23 13:15:00,360.74,361.04,360.69,360.99,17067.0,358.8778,359.1762,358.828,359.1265,17067.0
2025-01-23 13:20:00,361.07,361.38,361.02,361.07,8736.0,359.2061,359.5145,359.1563,359.2061,8736.0
2025-01-23 13:25:00,361.18,361.28,360.41,360.41,5901.0,359.3155,359.415,358.5495,358.5495,5901.0
2025-01-23 13:30:00,360.78,361.2,360.75,361.05,4365.0,358.9176,359.3354,358.8877,359.1862,4365.0
2025-01-23 13:35:00,361.04,361.14,360.64,360.75,7302.0,359.1762,359.2757,358.7783,358.8877,7302.0
2025-01-23 13:40:00,360.64,360.96,360.47,360.96,8352.0,358.7783,359.0967,358.6092,359.0967,8352.0
2025-01-23 13:45:00,360.87,360.96,360.63,360.72,6555.0,359.0071,359.0967,358.7684,358.8579,6555.0
2025-01-23 13:50:00,360.67,360.74,360.62,360.63,4623.0,358.8082,358.8778,358.7584,358.7684,4623.0
2025-01-23 13:55:00,360.51,360.78,360.49,360.55,6908.0,358.649,358.9176,358.6291,358.6888,6908.0
2025-01-23 14:00:00,360.43,360.67,360.43,360.57,6319.0,358.5694,358.8082,358.5694,358.7087,6319.0
2025-01-23 14:05:00,360.57,360.89,360.4,360.71,11278.0,358.7087,359.027,358.5395,358.8479,11278.0
2025-01-23 14:10:00,360.63,360.65,360.37,360.65,5840.0,358.7684,358.7883,358.5097,358.7883,5840.0
2025-01-23 14:15:00,360.63,360.66,360.36,360.54,4089.0,358.7684,358.7982,358.4998,358.6788,4089.0
2025-01-23 14:20:00,360.51,360.8,360.44,360.71,8802.0,358.649,358.9375,358.5793,358.8479,8802.0
2025-01-23 14:25:00,360.78,361.26,360.77,360.84,17833.0,358.9176,359.3951,358.9076,358.9773,17833.0
2025-01-23 14:30:00,360.85,361.76,360.71,361.6,23673.0,358.9872,359.8925,358.8479,359.7334,23673.0
2025-01-23 14:35:00,361.72,361.72,361.02,361.02,6437.0,359.8527,359.8527,359.1563,359.1563,6437.0
2025-01-23 14:40:00,361.15,361.58,361.08,361.22,6481.0,359.2857,359.7135,359.216,359.3553,6481.0
2025-01-23 14:45:00,361.33,361.33,361.15,361.25,4566.0,359.4647,359.4647,359.2857,359.3852,4566.0
2025-01-23 14:50:00,361.25,361.47,361.1,361.34,8383.0,359.3852,359.604,359.2359,359.4747,8383.0
2025-01-23 14:55:00,361.31,361.41,361.23,361.23,4024.0,359.4448,359.5443,359.3653,359.3653,4024.0
2025-01-23 15:00:00,361.22,361.41,361.09,361.13,6646.0,359.3553,359.5443,359.226,359.2658,6646.0
2025-01-23 15:05:00,361.07,361.19,360.9,361.09,11072.0,359.2061,359.3255,359.037,359.226,11072.0
2025-01-23 15:10:00,361.15,361.28,361.12,361.21,6055.0,359.2857,359.415,359.2558,359.3454,6055.0
2025-01-23 15:15:00,361.19,361.5,361.19,361.5,9036.0,359.3255,359.6339,359.3255,359.6339,9036.0
2025-01-23 15:20:00,361.45,361.53,361.32,361.32,10549.0,359.5841,359.6637,359.4548,359.4548,10549.0
2025-01-23 15:25:00,361.38,361.46,361.18,361.18,6773.0,359.5145,359.5941,359.3155,359.3155,6773.0
2025-01-23 15:30:00,361.16,361.39,361.11,361.21,10244.0,359.2956,359.5244,359.2459,359.3454,10244.0
2025-01-23 15:35:00,361.27,361.49,361.23,361.4,8909.0,359.4051,359.6239,359.3653,359.5344,8909.0
2025-01-23 15:40:00,361.37,361.63,361.08,361.56,24207.0,359.5045,359.7632,359.216,359.6936,24207.0
2025-01-23 15:45:00,361.51,361.86,361.51,361.68,20562.0,359.6438,359.992,359.6438,359.8129,20562.0
2025-01-23 15:50:00,361.77,362.06,361.56,361.67,37694.0,359.9025,360.191,359.6936,359.803,37694.0
2025-01-23 15:55:00,361.57,363.32,361.57,363.26,183238.0,359.7035,361.4445,359.7035,361.3848,183238.0
2025-01-24 09:30:00,362.14,362.64,360.15,360.15,49869.0,360.2706,360.768,358.2908,358.2908,49869.0
2025-01-24 09:35:00,360.15,360.97,360.15,360.23,6772.0,358.2908,359.1066,358.2908,358.3704,6772.0
2025-01-24 09:40:00,360.44,361.28,360.15,361.08,7924.0,358.5793,359.415,358.2908,359.216,7924.0
2025-01-24 09:45:00,361.28,361.98,360.84,360.84,10290.0,359.415,360.1114,358.9773,358.9773,10290.0
2025-01-24 09:50:00,360.99,361.62,360.9,361.35,24726.0,359.1265,359.7532,359.037,359.4846,24726.0
2025-01-24 09:55:00,361.49,361.68,361.1,361.49,10214.0,359.6239,359.8129,359.2359,359.6239,10214.0
2025-01-24 10:00:00,361.58,362.1,361.17,361.36,10515.0,359.7135,360.2308,359.3056,359.4946,10515.0
2025-01-24 10:05:00,361.48,361.93,361.07,361.56,10155.0,359.614,360.0616,359.2061,359.6936,10155.0
2025-01-24 10:10:00,361.55,362.24,361.24,361.99,8292.0,359.6836,360.37,359.3752,360.1213,8292.0
2025-01-24 10:15:00,362.25,362.38,361.66,362.25,2212.0,360.38,360.5093,359.793,360.38,2212.0
2025-01-24 10:20:00,362.37,362.43,362.11,362.21,8254.0,360.4994,360.5591,360.2407,360.3402,8254.0
2025-01-24 10:25:00,362.21,362.44,361.89,361.92,8242.0,360.3402,360.569,360.0219,360.0517,8242.0
2025-01-24 10:30:00,362.13,362.54,362.04,362.37,2947.0,360.2606,360.6685,360.1711,360.4994,2947.0
2025-01-24 10:35:00,362.56,362.88,362.2,362.71,4484.0,360.6884,361.0067,360.3303,360.8376,4484.0
2025-01-24 10:40:00,362.71,362.84,362.54,362.69,5439.0,360.8376,360.967,360.6685,360.8177,5439.0
2025-01-24 10:45:00,362.54,362.91,362.54,362.81,11979.0,360.6685,361.0366,360.6685,360.9371,11979.0
2025-01-24 10:50:00,362.84,362.92,362.69,362.83,18634.0,360.967,361.0465,360.8177,360.957,18634.0
2025-01-24 10:55:00,362.8,363.05,362.67,362.97,5418.0,360.9272,361.1759,360.7978,361.0963,5418.0
2025-01-24 11:00:00,362.86,363.26,362.76,363.11,7768.0,360.9868,361.3848,360.8874,361.2356,7768.0
2025-01-24 11:05:00,363.04,363.21,362.89,362.89,6010.0,361.1659,361.335,361.0167,361.0167,6010.0
2025-01-24 11:10:00,362.89,363.27,362.89,363.19,5699.0,361.0167,361.3947,361.0167,361.3151,5699.0
2025-01-24 11:15:00,363.19,363.57,363.16,363.37,6569.0,361.3151,361.6932,361.2853,361.4942,6569.0
2025-01-24 11:20:00,363.54,363.68,363.34,363.68,5932.0,361.6633,361.8026,361.4644,361.8026,5932.0
2025-01-24 11:25:00,363.7,363.85,363.37,363.4,7734.0,361.8225,361.9717,361.4942,361.5241,7734.0
2025-01-24 11:30:00,363.46,363.88,363.46,363.87,6556.0,361.5838,362.0016,361.5838,361.9916,6556.0
2025-01-24 11:35:00,363.88,364.0,363.61,363.87,8111.0,362.0016,362.121,361.733,361.9916,8111.0
2025-01-24 11:40:00,363.87,363.98,363.63,363.63,4661.0,361.9916,362.1011,361.7529,361.7529,4661.0
2025-01-24 11:45:00,363.77,363.85,363.61,363.62,4831.0,361.8921,361.9717,361.733,361.7429,4831.0
2025-01-24 11:50:00,363.62,363.63,363.32,363.56,8753.0,361.7429,361.7529,361.4445,361.6832,8753.0
2025-01-24 11:55:00,363.59,363.72,363.39,363.47,2285.0,361.7131,361.8424,361.5141,361.5937,2285.0
2025-01-24 12:00:00,363.49,363.53,363.36,363.51,4137.0,361.6136,361.6534,361.4843,361.6335,4137.0
2025-01-24 12:05:00,363.43,363.64,363.43,363.63,8268.0,361.5539,361.7628,361.5539,361.7529,8268.0
2025-01-24 12:10:00,363.74,363.74,363.4,363.44,7869.0,361.8623,361.8623,361.5241,361.5639,7869.0
2025-01-24 12:15:00,363.44,363.49,362.97,363.06,27929.0,361.5639,361.6136,361.0963,361.1858,27929.0
2025-01-24 12:20:00,363.04,363.16,362.94,363.05,4560.0,361.1659,361.2853,361.0664,361.1759,4560.0
2025-01-24 12:25:00,363.05,363.32,362.95,363.11,5437.0,361.1759,361.4445,361.0764,361.2356,5437.0
2025-01-24 12:30:00,363.03,363.1,362.92,362.96,5100.0,361.156,361.2256,361.0465,361.0863,5100.0
2025-01-24 12:35:00,363.08,363.28,362.85,363.19,7883.0,361.2057,361.4047,360.9769,361.3151,7883.0
2025-01-24 12:40:00,363.21,363.32,363.09,363.16,4880.0,361.335,361.4445,361.2157,361.2853,4880.0
2025-01-24 12:45:00,363.22,363.22,362.94,362.97,11732.0,361.345,361.345,361.0664,361.0963,11732.0
2025-01-24 12:50:00,362.91,363.17,362.91,363.16,9597.0,361.0366,361.2952,361.0366,361.2853,9597.0
2025-01-24 12:55:00,363.17,363.33,363.03,363.32,4306.0,361.2952,361.4544,361.156,361.4445,4306.0
2025-01-24 13:00:00,363.32,363.47,363.23,363.23,2097.0,361.4445,361.5937,361.3549,361.3549,2097.0
2025-01-24 13:05:00,363.21,363.5,363.14,363.45,5826.0,361.335,361.6235,361.2654,361.5738,5826.0
2025-01-24 13:10:00,363.56,363.56,363.22,363.31,4480.0,361.6832,361.6832,361.345,361.4345,4480.0
2025-01-24 13:15:00,363.3,363.34,363.12,363.19,3170.0,361.4246,361.4644,361.2455,361.3151,3170.0
2025-01-24 13:20:00,363.15,363.19,363.03,363.14,4273.0,361.2754,361.3151,361.156,361.2654,4273.0
2025-01-24 13:25:00,363.11,363.27,363.11,363.19,3654.0,361.2356,361.3947,361.2356,361.3151,3654.0
2025-01-24 13:30:00,363.28,363.29,363.02,363.02,4980.0,361.4047,361.4146,361.146,361.146,4980.0
2025-01-24 13:35:00,362.97,363.13,362.96,363.06,4313.0,361.0963,361.2555,361.0863,361.1858,4313.0
2025-01-24 13:40:00,363.1,363.1,362.91,362.97,9217.0,361.2256,361.2256,361.0366,361.0963,9217.0
2025-01-24 13:45:00,362.91,363.2,362.91,363.11,7523.0,361.0366,361.3251,361.0366,361.2356,7523.0
2025-01-24 13:50:00,363.11,363.11,362.96,362.97,5010.0,361.2356,361.2356,361.0863,361.0963,5010.0
2025-01-24 13:55:00,362.97,363.05,362.58,362.61,20231.0,361.0963,361.1759,360.7083,360.7381,20231.0
2025-01-24 14:00:00,362.69,362.99,362.6,362.91,10675.0,360.8177,361.1162,360.7282,361.0366,10675.0
2025-01-24 14:05:00,362.86,362.86,362.66,362.71,8074.0,360.9868,360.9868,360.7879,360.8376,8074.0
2025-01-24 14:10:00,362.72,362.8,362.61,362.73,5681.0,360.8476,360.9272,360.7381,360.8575,5681.0
2025-01-24 14:15:00,362.73,362.84,362.71,362.73,2366.0,360.8575,360.967,360.8376,360.8575,2366.0
2025-01-24 14:20:00,362.73,362.84,362.62,362.62,4352.0,360.8575,360.967,360.7481,360.7481,4352.0
2025-01-24 14:25:00,362.62,362.85,362.62,362.79,8511.0,360.7481,360.9769,360.7481,360.9172,8511.0
2025-01-24 14:30:00,362.85,363.09,362.84,363.09,6602.0,360.9769,361.2157,360.967,361.2157,6602.0
2025-01-24 14:35:00,363.09,363.25,363.03,363.03,12294.0,361.2157,361.3748,361.156,361.156,12294.0
2025-01-24 14:40:00,363.04,363.1,362.95,362.96,9579.0,361.1659,361.2256,361.0764,361.0863,9579.0
2025-01-24 14:45:00,363.0,363.0,362.56,362.63,4526.0,361.1261,361.1261,360.6884,360.758,4526.0
2025-01-24 14:50:00,362.54,362.83,362.54,362.7,5034.0,360.6685,360.957,360.6685,360.8277,5034.0
2025-01-24 14:55:00,362.56,362.75,362.45,362.7,13570.0,360.6884,360.8774,360.579,360.8277,13570.0
2025-01-24 15:00:00,362.7,362.86,362.6,362.64,6307.0,360.8277,360.9868,360.7282,360.768,6307.0
2025-01-24 15:05:00,362.62,362.68,362.5,362.5,8692.0,360.7481,360.8078,360.6287,360.6287,8692.0
2025-01-24 15:10:00,362.52,362.68,362.4,362.63,7777.0,360.6486,360.8078,360.5292,360.758,7777.0
2025-01-24 15:15:00,362.63,362.73,362.56,362.69,12564.0,360.758,360.8575,360.6884,360.8177,12564.0
2025-01-24 15:20:00,362.82,362.82,362.61,362.82,11568.0,360.9471,360.9471,360.7381,360.9471,11568.0
2025-01-24 15:25:00,362.75,362.82,362.4,362.62,17207.0,360.8774,360.9471,360.5292,360.7481,17207.0
2025-01-24 15:30:00,362.61,362.72,362.27,362.37,14822.0,360.7381,360.8476,360.3999,360.4994,14822.0
2025-01-24 15:35:00,362.36,362.45,362.27,362.45,11256.0,360.4894,360.579,360.3999,360.579,11256.0
2025-01-24 15:40:00,362.42,362.45,362.11,362.33,28953.0,360.5491,360.579,360.2407,360.4596,28953.0
2025-01-24 15:45:00,362.33,362.62,362.24,362.54,11959.0,360.4596,360.7481,360.37,360.6685,11959.0
2025-01-24 15:50:00,362.67,363.0,362.55,362.95,25089.0,360.7978,361.1261,360.6784,361.0764,25089.0
2025-01-24 15:55:00,362.91,363.02,362.34,362.47,111442.0,361.0366,361.146,360.4695,360.5989,111442.0
2025-01-27 09:30:00,359.32,363.31,358.92,362.12,89322.0,357.4651,361.4345,357.0672,360.2507,89322.0
2025-01-27 09:35:00,362.31,365.98,362.31,364.49,71825.0,360.4397,364.0907,360.4397,362.6084,71825.0
2025-01-27 09:40:00,364.48,365.3,363.71,365.03,16876.0,362.5985,363.4143,361.8325,363.1456,16876.0
2025-01-27 09:45:00,365.15,367.19,364.8,366.67,43439.0,363.265,365.2945,362.9168,364.7772,43439.0
2025-01-27 09:50:00,366.5,367.5,366.21,367.12,39398.0,364.6081,365.6029,364.3196,365.2249,39398.0
2025-01-27 09:55:00,366.89,369.2,366.82,369.2,34309.0,364.996,367.2941,364.9264,367.2941,34309.0
2025-01-27 10:00:00,368.95,369.94,368.59,369.93,30714.0,367.0454,368.0303,366.6873,368.0204,30714.0
2025-01-27 10:05:00,369.66,369.99,368.8,369.65,25283.0,367.7517,368.08,366.8962,367.7418,25283.0
2025-01-27 10:10:00,369.63,371.41,369.38,370.69,83538.0,367.7219,369.4927,367.4732,368.7764,83538.0
2025-01-27 10:15:00,370.5,371.03,369.17,370.56,17561.0,368.5874,369.1147,367.2643,368.6471,17561.0
2025-01-27 10:20:00,370.14,371.33,369.78,371.33,12550.0,368.2293,369.4131,367.8711,369.4131,12550.0
2025-01-27 10:25:00,371.23,371.41,370.26,371.27,18935.0,369.3136,369.4927,368.3486,369.3534,18935.0
2025-01-27 10:30:00,371.27,371.66,370.45,370.75,21197.0,369.3534,369.7414,368.5377,368.8361,21197.0
2025-01-27 10:35:00,370.75,371.15,370.18,371.09,43123.0,368.8361,369.2341,368.2691,369.1744,43123.0
2025-01-27 10:40:00,371.1,371.3,370.36,370.88,20954.0,369.1843,369.3833,368.4481,368.9654,20954.0
2025-01-27 10:45:00,370.78,370.89,370.22,370.65,20035.0,368.866,368.9754,368.3089,368.7366,20035.0
2025-01-27 10:50:00,370.32,370.82,370.11,370.42,18566.0,368.4083,368.9058,368.1994,368.5078,18566.0
2025-01-27 10:55:00,370.42,370.9,370.17,370.6,23112.0,368.5078,368.9853,368.2591,368.6869,23112.0
2025-01-27 11:00:00,370.48,370.6,369.83,370.22,15811.0,368.5675,368.6869,367.9209,368.3089,15811.0
2025-01-27 11:05:00,370.17,370.38,369.45,369.85,6649.0,368.2591,368.468,367.5428,367.9408,6649.0
2025-01-27 11:10:00,369.98,370.17,369.08,370.04,15007.0,368.0701,368.2591,367.1747,368.1298,15007.0
2025-01-27 11:15:00,370.05,370.3,369.06,369.07,15722.0,368.1397,368.3884,367.1548,367.1648,15722.0
2025-01-27 11:20:00,369.28,369.63,368.95,369.25,20757.0,367.3737,367.7219,367.0454,367.3439,20757.0
2025-01-27 11:25:00,369.01,369.5,368.6,369.4,16596.0,367.1051,367.5926,366.6972,367.4931,16596.0
2025-01-27 11:30:00,369.4,369.98,369.01,369.92,20394.0,367.4931,368.0701,367.1051,368.0104,20394.0
2025-01-27 11:35:00,369.92,369.93,369.27,369.5,25132.0,368.0104,368.0204,367.3638,367.5926,25132.0
2025-01-27 11:40:00,369.5,369.63,368.89,369.36,19531.0,367.5926,367.7219,366.9857,367.4533,19531.0
2025-01-27 11:45:00,369.17,370.0,369.01,369.65,19636.0,367.2643,368.09,367.1051,367.7418,19636.0
2025-01-27 11:50:00,369.77,370.37,369.61,369.88,20597.0,367.8612,368.4581,367.702,367.9706,20597.0
2025-01-27 11:55:00,369.64,370.84,369.64,370.84,17690.0,367.7318,368.9257,367.7318,368.9257,17690.0
2025-01-27 12:00:00,370.8,371.41,370.56,371.13,29181.0,368.8859,369.4927,368.6471,369.2142,29181.0
2025-01-27 12:05:00,371.08,371.42,371.07,371.31,14804.0,369.1644,369.5027,369.1545,369.3932,14804.0
2025-01-27 12:10:00,371.28,371.9,371.28,371.76,12040.0,369.3634,369.9802,369.3634,369.8409,12040.0
2025-01-27 12:15:00,371.82,371.89,371.28,371.71,17090.0,369.9006,369.9702,369.3634,369.7912,17090.0
2025-01-27 12:20:00,371.75,372.45,371.61,372.22,30823.0,369.831,370.5273,369.6917,370.2985,30823.0
2025-01-27 12:25:00,372.27,372.47,372.09,372.12,13002.0,370.3483,370.5472,370.1692,370.199,13002.0
2025-01-27 12:30:00,372.12,372.34,370.97,371.18,44921.0,370.199,370.4179,369.055,369.2639,44921.0
2025-01-27 12:35:00,371.34,371.48,370.63,370.69,15456.0,369.4231,369.5623,368.7167,368.7764,15456.0
2025-01-27 12:40:00,370.33,371.06,370.23,370.54,18962.0,368.4183,369.1445,368.3188,368.6272,18962.0
2025-01-27 12:45:00,370.5,370.89,370.3,370.44,23287.0,368.5874,368.9754,368.3884,368.5277,23287.0
2025-01-27 12:50:00,370.41,370.96,370.18,370.55,10459.0,368.4979,369.045,368.2691,368.6372,10459.0
2025-01-27 12:55:00,370.72,370.88,370.0,370.24,24232.0,368.8063,368.9654,368.09,368.3288,24232.0
2025-01-27 13:00:00,370.24,370.81,370.05,370.6,28325.0,368.3288,368.8958,368.1397,368.6869,28325.0
2025-01-27 13:05:00,370.55,370.94,370.44,370.71,14249.0,368.6372,369.0251,368.5277,368.7963,14249.0
2025-01-27 13:10:00,370.7,371.27,370.69,371.02,27762.0,368.7864,369.3534,368.7764,369.1047,27762.0
2025-01-27 13:15:00,371.02,371.11,370.44,370.61,9934.0,369.1047,369.1943,368.5277,368.6968,9934.0
2025-01-27 13:20:00,370.65,370.98,370.42,370.84,9807.0,368.7366,369.0649,368.5078,368.9257,9807.0
2025-01-27 13:25:00,370.97,371.82,370.52,371.34,37213.0,369.055,369.9006,368.6073,369.4231,37213.0
2025-01-27 13:30:00,371.33,372.55,371.25,372.38,19053.0,369.4131,370.6268,369.3335,370.4577,19053.0
2025-01-27 13:35:00,372.38,372.83,372.1,372.19,19134.0,370.4577,370.9054,370.1791,370.2687,19134.0
2025-01-27 13:40:00,371.97,372.87,371.97,372.83,11644.0,370.0498,370.9452,370.0498,370.9054,11644.0
2025-01-27 13:45:00,372.66,372.97,372.46,372.97,15463.0,370.7363,371.0447,370.5373,371.0447,15463.0
2025-01-27 13:50:00,372.65,373.29,372.65,373.1,25838.0,370.7263,371.363,370.7263,371.174,25838.0
2025-01-27 13:55:00,373.1,373.18,372.22,372.51,15428.0,371.174,371.2536,370.2985,370.587,15428.0
2025-01-27 14:00:00,372.46,373.2,372.35,372.88,28529.0,370.5373,371.2735,370.4279,370.9551,28529.0
2025-01-27 14:05:00,373.03,373.46,372.73,373.27,18208.0,371.1043,371.5321,370.8059,371.3431,18208.0
2025-01-27 14:10:00,373.26,373.61,373.07,373.36,16907.0,371.3332,371.6814,371.1441,371.4326,16907.0
2025-01-27 14:15:00,373.41,373.69,373.12,373.4,14753.0,371.4824,371.7609,371.1939,371.4724,14753.0
2025-01-27 14:20:00,373.38,373.53,373.19,373.44,12908.0,371.4525,371.6018,371.2635,371.5122,12908.0
2025-01-27 14:25:00,373.49,373.85,373.38,373.63,11742.0,371.562,371.9201,371.4525,371.7013,11742.0
2025-01-27 14:30:00,373.62,373.64,372.15,372.6,12563.0,371.6913,371.7112,370.2289,370.6766,12563.0
2025-01-27 14:35:00,372.76,372.86,372.25,372.68,13412.0,370.8357,370.9352,370.3284,370.7562,13412.0
2025-01-27 14:40:00,372.55,372.77,372.45,372.58,11937.0,370.6268,370.8457,370.5273,370.6567,11937.0
2025-01-27 14:45:00,372.57,373.1,372.54,372.54,12485.0,370.6467,371.174,370.6169,370.6169,12485.0
2025-01-27 14:50:00,372.54,373.0,372.36,372.79,9486.0,370.6169,371.0745,370.4378,370.8656,9486.0
2025-01-27 14:55:00,372.79,373.09,372.33,372.37,19598.0,370.8656,371.164,370.408,370.4478,19598.0
2025-01-27 15:00:00,372.42,372.65,371.79,371.9,14749.0,370.4975,370.7263,369.8707,369.9802,14749.0
2025-01-27 15:05:00,371.9,371.92,371.15,371.79,40034.0,369.9802,370.0001,369.2341,369.8707,40034.0
2025-01-27 15:10:00,371.79,371.94,371.59,371.62,11958.0,369.8707,370.02,369.6718,369.7016,11958.0
2025-01-27 15:15:00,371.7,372.26,371.54,372.21,12939.0,369.7812,370.3383,369.622,370.2886,12939.0
2025-01-27 15:20:00,372.22,372.38,371.72,372.25,13475.0,370.2985,370.4577,369.8011,370.3284,13475.0
2025-01-27 15:25:00,372.25,372.31,371.75,371.89,14220.0,370.3284,370.3881,369.831,369.9702,14220.0
2025-01-27 15:30:00,371.97,372.12,371.34,371.48,20731.0,370.0498,370.199,369.4231,369.5623,20731.0
2025-01-27 15:35:00,371.57,371.57,370.48,370.63,24862.0,369.6519,369.6519,368.5675,368.7167,24862.0
2025-01-27 15:40:00,370.69,370.98,370.34,370.51,26664.0,368.7764,369.0649,368.4282,368.5974,26664.0
2025-01-27 15:45:00,370.56,371.17,370.48,370.68,37389.0,368.6471,369.2539,368.5675,368.7665,37389.0
2025-01-27 15:50:00,370.61,371.32,370.39,370.8,64542.0,368.6968,369.4032,368.478,368.8859,64542.0
2025-01-27 15:55:00,370.86,373.32,370.84,373.22,205591.0,368.9456,371.3929,368.9257,371.2934,205591.0
2025-01-28 09:30:00,372.0,374.88,370.75,374.7,107074.0,370.0797,372.9448,368.8361,372.7657,107074.0
2025-01-28 09:35:00,374.88,376.0,372.93,375.6,109527.0,372.9448,374.059,371.0049,373.6611,109527.0
2025-01-28 09:40:00,375.0,378.66,374.92,375.49,91454.0,373.0642,376.7053,372.9846,373.5516,91454.0
2025-01-28 09:45:00,375.54,376.93,373.39,374.44,28933.0,373.6014,374.9842,371.4625,372.5071,28933.0
2025-01-28 09:50:00,374.63,374.76,373.62,374.72,22546.0,372.6961,372.8254,371.6913,372.7856,22546.0
2025-01-28 09:55:00,374.72,374.98,373.34,374.98,17577.0,372.7856,373.0443,371.4127,373.0443,17577.0
2025-01-28 10:00:00,374.93,376.32,374.38,375.84,24460.0,372.9945,374.3774,372.4474,373.8998,24460.0
2025-01-28 10:05:00,375.65,376.6,375.25,376.38,29807.0,373.7108,374.6559,373.3129,374.4371,29807.0
2025-01-28 10:10:00,376.38,377.0,375.12,376.69,15917.0,374.4371,375.0539,373.1836,374.7455,15917.0
2025-01-28 10:15:00,376.75,377.23,376.46,376.83,29900.0,374.8051,375.2827,374.5166,374.8847,29900.0
2025-01-28 10:20:00,376.74,376.77,375.76,376.4,14026.0,374.7952,374.825,373.8203,374.457,14026.0
2025-01-28 10:25:00,376.56,377.6,376.16,377.29,13270.0,374.6161,375.6508,374.2182,375.3424,13270.0
2025-01-28 10:30:00,377.48,377.85,377.09,377.6,28249.0,375.5314,375.8995,375.1434,375.6508,28249.0
2025-01-28 10:35:00,377.65,378.82,377.53,378.81,13557.0,375.7005,376.8645,375.5811,376.8545,13557.0
2025-01-28 10:40:00,378.9,379.13,378.44,379.02,27978.0,376.944,377.1729,376.4864,377.0634,27978.0
2025-01-28 10:45:00,379.0,379.49,378.46,379.22,12354.0,377.0435,377.531,376.5063,377.2624,12354.0
2025-01-28 10:50:00,379.29,381.18,379.28,380.7,112711.0,377.332,379.2123,377.3221,378.7348,112711.0
2025-01-28 10:55:00,380.62,382.0,380.62,381.28,46151.0,378.6552,380.028,378.6552,379.3118,46151.0
2025-01-28 11:00:00,381.26,382.02,381.06,381.31,24076.0,379.2919,380.0479,379.0929,379.3416,24076.0
2025-01-28 11:05:00,381.21,381.74,381.05,381.56,37901.0,379.2421,379.7694,379.0829,379.5903,37901.0
2025-01-28 11:10:00,381.61,381.61,380.63,380.77,31936.0,379.6401,379.6401,378.6651,378.8044,31936.0
2025-01-28 11:15:00,380.77,381.17,380.16,380.99,46056.0,378.8044,379.2023,378.1975,379.0233,46056.0
2025-01-28 11:20:00,381.1,381.1,378.6,378.6,27444.0,379.1327,379.1327,376.6456,376.6456,27444.0
2025-01-28 11:25:00,378.84,379.22,378.39,378.66,9487.0,376.8844,377.2624,376.4367,376.7053,9487.0
2025-01-28 11:30:00,378.75,378.91,378.04,378.68,13448.0,376.7948,376.954,376.0885,376.7252,13448.0
2025-01-28 11:35:00,378.44,378.45,377.5,378.15,14441.0,376.4864,376.4964,375.5513,376.1979,14441.0
2025-01-28 11:40:00,378.13,378.57,377.92,378.57,10443.0,376.178,376.6157,375.9691,376.6157,10443.0
2025-01-28 11:45:00,378.36,378.76,378.18,378.72,6621.0,376.4068,376.8048,376.2278,376.765,6621.0
2025-01-28 11:50:00,378.58,378.92,377.4,378.27,18206.0,376.6257,376.9639,375.4518,376.3173,18206.0
2025-01-28 11:55:00,378.35,378.4,377.86,378.37,6589.0,376.3969,376.4466,375.9094,376.4168,6589.0
2025-01-28 12:00:00,378.38,378.74,378.18,378.74,12984.0,376.4267,376.7849,376.2278,376.7849,12984.0
2025-01-28 12:05:00,378.51,378.79,378.0,378.71,17671.0,376.5561,376.8346,376.0487,376.755,17671.0
2025-01-28 12:10:00,378.59,379.3,378.59,379.07,7991.0,376.6356,377.342,376.6356,377.1132,7991.0
2025-01-28 12:15:00,379.07,379.07,378.37,378.38,16548.0,377.1132,377.1132,376.4168,376.4267,16548.0
2025-01-28 12:20:00,378.21,378.54,378.12,378.18,10127.0,376.2576,376.5859,376.1681,376.2278,10127.0
2025-01-28 12:25:00,378.14,378.51,378.04,378.36,19830.0,376.188,376.5561,376.0885,376.4068,19830.0
2025-01-28 12:30:00,378.35,378.79,378.35,378.79,7890.0,376.3969,376.8346,376.3969,376.8346,7890.0
2025-01-28 12:35:00,378.82,378.85,377.93,378.11,11617.0,376.8645,376.8943,375.9791,376.1581,11617.0
2025-01-28 12:40:00,378.06,378.39,377.94,378.39,8720.0,376.1084,376.4367,375.989,376.4367,8720.0
2025-01-28 12:45:00,378.32,378.32,377.76,377.82,16314.0,376.367,376.367,375.8099,375.8696,16314.0
2025-01-28 12:50:00,378.05,378.28,377.88,378.18,4332.0,376.0984,376.3272,375.9293,376.2278,4332.0
2025-01-28 12:55:00,378.22,378.24,377.85,378.03,12051.0,376.2676,376.2875,375.8995,376.0785,12051.0
2025-01-28 13:00:00,377.97,378.32,377.27,377.31,29232.0,376.0188,376.367,375.3225,375.3623,29232.0
2025-01-28 13:05:00,377.53,377.88,377.44,377.78,17641.0,375.5811,375.9293,375.4916,375.8298,17641.0
2025-01-28 13:10:00,377.74,378.03,377.37,378.03,15393.0,375.79,376.0785,375.4219,376.0785,15393.0
2025-01-28 13:15:00,378.03,378.58,377.99,378.49,6510.0,376.0785,376.6257,376.0387,376.5362,6510.0
2025-01-28 13:20:00,378.4,378.7,378.2,378.29,12287.0,376.4466,376.7451,376.2477,376.3372,12287.0
2025-01-28 13:25:00,378.19,378.35,377.94,378.15,7491.0,376.2377,376.3969,375.989,376.1979,7491.0
2025-01-28 13:30:00,378.15,378.34,377.82,377.84,9910.0,376.1979,376.3869,375.8696,375.8895,9910.0
2025-01-28 13:35:00,377.83,378.11,377.79,378.02,13665.0,375.8796,376.1581,375.8398,376.0686,13665.0
2025-01-28 13:40:00,378.07,378.21,377.43,377.79,20414.0,376.1183,376.2576,375.4816,375.8398,20414.0
2025-01-28 13:45:00,377.61,377.84,377.29,377.29,4995.0,375.6607,375.8895,375.3424,375.3424,4995.0
2025-01-28 13:50:00,377.74,378.0,377.54,377.9,6278.0,375.79,376.0487,375.5911,375.9492,6278.0
2025-01-28 13:55:00,377.71,377.8,377.37,377.6,23027.0,375.7602,375.8497,375.4219,375.6508,23027.0
2025-01-28 14:00:00,377.6,378.1,377.09,377.3,26778.0,375.6508,376.1482,375.1434,375.3523,26778.0
2025-01-28 14:05:00,377.11,377.31,376.83,376.97,11804.0,375.1633,375.3623,374.8847,375.024,11804.0
2025-01-28 14:10:00,376.79,376.8,376.09,376.56,33663.0,374.8449,374.8549,374.1486,374.6161,33663.0
2025-01-28 14:15:00,376.5,377.25,376.5,377.17,41344.0,374.5564,375.3026,374.5564,375.223,41344.0
2025-01-28 14:20:00,377.21,377.63,377.05,377.27,19213.0,375.2628,375.6806,375.1036,375.3225,19213.0
2025-01-28 14:25:00,377.09,377.43,376.88,377.43,16461.0,375.1434,375.4816,374.9345,375.4816,16461.0
2025-01-28 14:30:00,377.21,377.54,377.16,377.47,15590.0,375.2628,375.5911,375.213,375.5214,15590.0
2025-01-28 14:35:00,377.62,377.97,377.49,377.76,21674.0,375.6707,376.0188,375.5413,375.8099,21674.0
2025-01-28 14:40:00,377.87,379.16,377.55,377.66,62053.0,375.9194,377.2027,375.601,375.7104,62053.0
2025-01-28 14:45:00,377.63,378.12,377.63,378.06,16173.0,375.6806,376.1681,375.6806,376.1084,16173.0
2025-01-28 14:50:00,378.06,378.25,377.94,378.1,16673.0,376.1084,376.2974,375.989,376.1482,16673.0
2025-01-28 14:55:00,378.11,378.31,378.05,378.31,14224.0,376.1581,376.3571,376.0984,376.3571,14224.0
2025-01-28 15:00:00,378.33,378.43,378.08,378.41,14232.0,376.377,376.4765,376.1283,376.4566,14232.0
2025-01-28 15:05:00,378.41,378.58,378.22,378.33,17913.0,376.4566,376.6257,376.2676,376.377,17913.0
2025-01-28 15:10:00,378.42,378.79,378.22,378.72,9249.0,376.4665,376.8346,376.2676,376.765,9249.0
2025-01-28 15:15:00,378.66,378.75,378.22,378.38,23483.0,376.7053,376.7948,376.2676,376.4267,23483.0
2025-01-28 15:20:00,378.41,378.72,378.21,378.6,24609.0,376.4566,376.765,376.2576,376.6456,24609.0
2025-01-28 15:25:00,378.51,378.66,378.26,378.63,22519.0,376.5561,376.7053,376.3073,376.6754,22519.0
2025-01-28 15:30:00,378.71,379.18,378.66,378.67,43198.0,376.755,377.2226,376.7053,376.7152,43198.0
2025-01-28 15:35:00,378.74,378.74,377.74,378.15,28964.0,376.7849,376.7849,375.79,376.1979,28964.0
2025-01-28 15:40:00,378.12,378.26,377.69,378.21,69702.0,376.1681,376.3073,375.7403,376.2576,69702.0
2025-01-28 15:45:00,378.27,378.61,378.07,378.55,37779.0,376.3173,376.6555,376.1183,376.5959,37779.0
2025-01-28 15:50:00,378.55,379.4,378.54,379.02,65440.0,376.5959,377.4415,376.5859,377.0634,65440.0
2025-01-28 15:55:00,378.99,379.08,378.21,378.35,180219.0,377.0336,377.1231,376.2576,376.3969,180219.0
2025-01-29 09:30:00,379.87,381.9,377.92,379.28,113799.0,377.909,379.9286,375.9691,377.3221,113799.0
2025-01-29 09:35:00,379.28,380.2,378.8,379.99,38128.0,377.3221,378.2373,376.8446,378.0284,38128.0
2025-01-29 09:40:00,379.99,380.16,378.29,378.71,38521.0,378.0284,378.1975,376.3372,376.755,38521.0
2025-01-29 09:45:00,378.33,378.98,377.14,377.15,35084.0,376.377,377.0236,375.1931,375.2031,35084.0
2025-01-29 09:50:00,377.3,378.71,377.22,378.55,33224.0,375.3523,376.755,375.2727,376.5959,33224.0
2025-01-29 09:55:00,378.38,378.78,377.87,377.88,45816.0,376.4267,376.8247,375.9194,375.9293,45816.0
2025-01-29 10:00:00,377.92,377.93,377.15,377.61,29668.0,375.9691,375.9791,375.2031,375.6607,29668.0
2025-01-29 10:05:00,377.61,377.61,375.55,375.75,29529.0,375.6607,375.6607,373.6113,373.8103,29529.0
2025-01-29 10:10:00,375.84,376.39,375.58,376.39,19666.0,373.8998,374.447,373.6412,374.447,19666.0
2025-01-29 10:15:00,376.31,376.6,375.56,376.47,16923.0,374.3674,374.6559,373.6213,374.5266,16923.0
2025-01-29 10:20:00,376.34,376.76,376.13,376.55,14021.0,374.3973,374.8151,374.1883,374.6062,14021.0
2025-01-29 10:25:00,376.38,376.75,376.13,376.58,13631.0,374.4371,374.8051,374.1883,374.636,13631.0
2025-01-29 10:30:00,376.26,376.76,375.57,375.72,18738.0,374.3177,374.8151,373.6312,373.7805,18738.0
2025-01-29 10:35:00,375.89,376.5,375.62,376.37,11688.0,373.9496,374.5564,373.681,374.4271,11688.0
2025-01-29 10:40:00,376.52,377.21,376.48,376.9,7626.0,374.5763,375.2628,374.5365,374.9544,7626.0
2025-01-29 10:45:00,377.12,377.12,376.6,376.72,13868.0,375.1732,375.1732,374.6559,374.7753,13868.0
2025-01-29 10:50:00,376.71,379.76,376.4,377.43,26703.0,374.7654,377.7996,374.457,375.4816,26703.0
2025-01-29 10:55:00,377.53,377.75,376.83,376.83,9894.0,375.5811,375.8,374.8847,374.8847,9894.0
2025-01-29 11:00:00,377.02,378.07,376.86,377.88,8038.0,375.0738,376.1183,374.9146,375.9293,8038.0
2025-01-29 11:05:00,378.0,378.11,377.48,377.69,13696.0,376.0487,376.1581,375.5314,375.7403,13696.0
2025-01-29 11:10:00,377.75,378.59,377.51,378.32,14496.0,375.8,376.6356,375.5612,376.367,14496.0
2025-01-29 11:15:00,378.1,378.27,377.76,378.09,5284.0,376.1482,376.3173,375.8099,376.1382,5284.0
2025-01-29 11:20:00,378.06,378.06,377.48,377.75,8604.0,376.1084,376.1084,375.5314,375.8,8604.0
2025-01-29 11:25:00,377.81,378.17,377.51,378.04,6802.0,375.8597,376.2178,375.5612,376.0885,6802.0
2025-01-29 11:30:00,378.03,378.25,376.91,377.09,6869.0,376.0785,376.2974,374.9643,375.1434,6869.0
2025-01-29 11:35:00,377.08,377.08,376.42,376.44,8785.0,375.1334,375.1334,374.4768,374.4967,8785.0
2025-01-29 11:40:00,376.51,376.73,376.08,376.11,9963.0,374.5664,374.7852,374.1386,374.1684,9963.0
2025-01-29 11:45:00,376.29,376.97,376.11,376.97,4579.0,374.3475,375.024,374.1684,375.024,4579.0
2025-01-29 11:50:00,376.95,376.95,376.2,376.47,9557.0,375.0041,375.0041,374.258,374.5266,9557.0
2025-01-29 11:55:00,376.38,376.67,376.14,376.21,6924.0,374.4371,374.7256,374.1983,374.2679,6924.0
2025-01-29 12:00:00,376.28,376.5,376.16,376.28,4022.0,374.3376,374.5564,374.2182,374.3376,4022.0
2025-01-29 12:05:00,376.31,376.46,375.97,376.15,7247.0,374.3674,374.5166,374.0292,374.2082,7247.0
2025-01-29 12:10:00,376.15,376.5,375.86,376.11,11425.0,374.2082,374.5564,373.9197,374.1684,11425.0
2025-01-29 12:15:00,376.12,376.53,376.11,376.45,4379.0,374.1784,374.5863,374.1684,374.5067,4379.0
2025-01-29 12:20:00,376.34,376.44,376.13,376.33,9661.0,374.3973,374.4967,374.1883,374.3873,9661.0
2025-01-29 12:25:00,376.35,376.41,376.0,376.01,7806.0,374.4072,374.4669,374.059,374.069,7806.0
2025-01-29 12:30:00,375.96,376.39,375.95,376.15,5810.0,374.0192,374.447,374.0093,374.2082,5810.0
2025-01-29 12:35:00,376.15,376.22,375.79,375.82,12496.0,374.2082,374.2779,373.8501,373.8799,12496.0
2025-01-29 12:40:00,375.79,375.92,375.56,375.69,13821.0,373.8501,373.9794,373.6213,373.7506,13821.0
2025-01-29 12:45:00,375.69,375.69,374.97,375.17,9928.0,373.7506,373.7506,373.0343,373.2333,9928.0
2025-01-29 12:50:00,375.21,375.41,375.03,375.41,8210.0,373.2731,373.4721,373.094,373.4721,8210.0
2025-01-29 12:55:00,375.34,375.49,375.02,375.47,11564.0,373.4024,373.5516,373.0841,373.5318,11564.0
2025-01-29 13:00:00,375.48,375.82,375.01,375.32,12599.0,373.5417,373.8799,373.0741,373.3825,12599.0
2025-01-29 13:05:00,375.42,376.17,375.26,376.17,4335.0,373.482,374.2281,373.3228,374.2281,4335.0
2025-01-29 13:10:00,376.1,376.42,375.97,376.41,16870.0,374.1585,374.4768,374.0292,374.4669,16870.0
2025-01-29 13:15:00,376.43,376.44,376.1,376.3,13266.0,374.4868,374.4967,374.1585,374.3575,13266.0
2025-01-29 13:20:00,376.31,376.37,376.25,376.34,3925.0,374.3674,374.4271,374.3077,374.3973,3925.0
2025-01-29 13:25:00,376.23,376.68,376.22,376.64,7436.0,374.2878,374.7355,374.2779,374.6957,7436.0
2025-01-29 13:30:00,376.76,376.94,376.46,376.59,6930.0,374.8151,374.9942,374.5166,374.646,6930.0
2025-01-29 13:35:00,376.61,376.61,376.18,376.31,8685.0,374.6659,374.6659,374.2381,374.3674,8685.0
2025-01-29 13:40:00,376.36,376.43,376.09,376.26,4011.0,374.4172,374.4868,374.1486,374.3177,4011.0
2025-01-29 13:45:00,376.35,376.79,376.35,376.63,4117.0,374.4072,374.8449,374.4072,374.6858,4117.0
2025-01-29 13:50:00,376.6,376.63,376.12,376.5,5757.0,374.6559,374.6858,374.1784,374.5564,5757.0
2025-01-29 13:55:00,376.39,376.74,376.1,376.1,4186.0,374.447,374.7952,374.1585,374.1585,4186.0
2025-01-29 14:00:00,375.98,375.98,375.02,375.02,15080.0,374.0391,374.0391,373.0841,373.0841,15080.0
2025-01-29 14:05:00,375.13,375.27,374.44,374.75,11855.0,373.1935,373.3328,372.5071,372.8155,11855.0
2025-01-29 14:10:00,374.51,374.51,374.01,374.12,11600.0,372.5767,372.5767,372.0793,372.1887,11600.0
2025-01-29 14:15:00,374.24,374.35,373.5,373.71,12004.0,372.3081,372.4175,371.5719,371.7808,12004.0
2025-01-29 14:20:00,373.76,373.77,373.18,373.41,20774.0,371.8306,371.8405,371.2536,371.4824,20774.0
2025-01-29 14:25:00,373.37,373.59,373.22,373.37,5979.0,371.4426,371.6615,371.2934,371.4426,5979.0
2025-01-29 14:30:00,373.46,374.49,373.39,374.34,9583.0,371.5321,372.5568,371.4625,372.4076,9583.0
2025-01-29 14:35:00,374.11,374.75,373.66,374.69,13943.0,372.1788,372.8155,371.7311,372.7558,13943.0
2025-01-29 14:40:00,374.84,375.33,374.71,374.85,5867.0,372.905,373.3925,372.7757,372.915,5867.0
2025-01-29 14:45:00,374.62,375.24,374.32,374.65,6546.0,372.6861,373.3029,372.3877,372.716,6546.0
2025-01-29 14:50:00,374.81,374.83,374.46,374.62,15276.0,372.8752,372.8951,372.527,372.6861,15276.0
2025-01-29 14:55:00,374.62,374.62,373.9,373.93,54164.0,372.6861,372.6861,371.9699,371.9997,54164.0
2025-01-29 15:00:00,374.03,374.32,373.74,373.78,5850.0,372.0992,372.3877,371.8107,371.8505,5850.0
2025-01-29 15:05:00,373.78,374.22,373.67,374.1,5800.0,371.8505,372.2882,371.741,372.1688,5800.0
2025-01-29 15:10:00,374.26,374.52,373.9,374.27,9964.0,372.328,372.5867,371.9699,372.3379,9964.0
2025-01-29 15:15:00,374.23,374.7,373.82,374.69,11380.0,372.2982,372.7657,371.8903,372.7558,11380.0
2025-01-29 15:20:00,374.7,375.53,374.7,375.45,6520.0,372.7657,373.5914,372.7657,373.5119,6520.0
2025-01-29 15:25:00,375.49,375.75,375.25,375.62,24722.0,373.5516,373.8103,373.3129,373.681,24722.0
2025-01-29 15:30:00,375.62,375.62,375.19,375.25,11757.0,373.681,373.681,373.2532,373.3129,11757.0
2025-01-29 15:35:00,375.25,375.25,374.59,374.82,9438.0,373.3129,373.3129,372.6563,372.8851,9438.0
2025-01-29 15:40:00,374.8,375.07,374.59,374.97,16502.0,372.8652,373.1338,372.6563,373.0343,16502.0
2025-01-29 15:45:00,374.98,375.71,374.86,375.68,21893.0,373.0443,373.7705,372.9249,373.7407,21893.0
2025-01-29 15:50:00,375.78,376.14,374.96,374.99,31600.0,373.8402,374.1983,373.0244,373.0542,31600.0
2025-01-29 15:55:00,375.06,375.28,374.29,374.41,143572.0,373.1239,373.3427,372.3578,372.4772,143572.0
2025-01-30 09:30:00,378.0,379.0,376.72,377.16,77662.0,376.0487,377.0435,374.7753,375.213,77662.0
2025-01-30 09:35:00,377.19,382.48,377.19,382.04,45278.0,375.2429,380.5056,375.2429,380.0678,45278.0
2025-01-30 09:40:00,382.04,382.86,381.83,382.11,17630.0,380.0678,380.8836,379.8589,380.1375,17630.0
2025-01-30 09:45:00,382.31,383.5,382.1,383.36,28896.0,380.3364,381.5203,380.1275,381.381,28896.0
2025-01-30 09:50:00,383.05,384.3,383.01,384.29,29369.0,381.0726,382.3162,381.0328,382.3062,29369.0
2025-01-30 09:55:00,384.31,384.5,383.34,383.54,24624.0,382.3261,382.5151,381.3611,381.5601,24624.0
2025-01-30 10:00:00,383.73,384.61,383.35,383.65,17642.0,381.7491,382.6246,381.3711,381.6695,17642.0
2025-01-30 10:05:00,383.76,384.68,383.15,384.58,13633.0,381.779,382.6942,381.1721,382.5947,13633.0
2025-01-30 10:10:00,384.55,384.81,383.95,384.13,8524.0,382.5649,382.8235,381.968,382.147,8524.0
2025-01-30 10:15:00,384.24,384.59,383.92,384.27,14462.0,382.2565,382.6047,381.9381,382.2863,14462.0
2025-01-30 10:20:00,384.27,385.36,384.13,384.13,76551.0,382.2863,383.3707,382.147,382.147,76551.0
2025-01-30 10:25:00,384.28,384.61,383.71,384.12,18792.0,382.2963,382.6246,381.7292,382.1371,18792.0
2025-01-30 10:30:00,384.26,384.88,383.92,384.88,10998.0,382.2764,382.8932,381.9381,382.8932,10998.0
2025-01-30 10:35:00,384.9,385.0,383.98,384.46,11928.0,382.9131,383.0126,381.9978,382.4753,11928.0
2025-01-30 10:40:00,384.34,384.52,383.55,383.75,16287.0,382.356,382.535,381.57,381.769,16287.0
2025-01-30 10:45:00,383.55,384.08,383.29,384.0,8056.0,381.57,382.0973,381.3114,382.0177,8056.0
2025-01-30 10:50:00,384.23,384.25,383.0,383.27,10524.0,382.2465,382.2664,381.0229,381.2915,10524.0
2025-01-30 10:55:00,383.08,383.28,382.18,382.62,15389.0,381.1025,381.3014,380.2071,380.6448,15389.0
2025-01-30 11:00:00,382.85,383.09,381.89,383.05,10275.0,380.8737,381.1124,379.9186,381.0726,10275.0
2025-01-30 11:05:00,382.65,383.81,382.64,383.77,13690.0,380.6747,381.8287,380.6647,381.7889,13690.0
2025-01-30 11:10:00,383.59,383.87,383.45,383.69,8473.0,381.6098,381.8884,381.4706,381.7093,8473.0
2025-01-30 11:15:00,383.72,383.93,383.44,383.44,34912.0,381.7392,381.9481,381.4606,381.4606,34912.0
2025-01-30 11:20:00,383.66,384.18,383.44,384.18,15282.0,381.6795,382.1968,381.4606,382.1968,15282.0
2025-01-30 11:25:00,384.28,384.5,384.01,384.08,13072.0,382.2963,382.5151,382.0277,382.0973,13072.0
2025-01-30 11:30:00,384.08,384.51,384.01,384.15,7129.0,382.0973,382.5251,382.0277,382.1669,7129.0
2025-01-30 11:35:00,384.03,384.89,383.99,384.88,9399.0,382.0476,382.9031,382.0078,382.8932,9399.0
2025-01-30 11:40:00,384.91,385.33,384.73,385.33,30397.0,382.923,383.3409,382.744,383.3409,30397.0
2025-01-30 11:45:00,385.5,385.5,384.89,385.38,37003.0,383.51,383.51,382.9031,383.3906,37003.0
2025-01-30 11:50:00,385.21,385.91,385.21,385.9,18025.0,383.2215,383.9179,383.2215,383.9079,18025.0
2025-01-30 11:55:00,385.82,385.87,385.06,385.06,24159.0,383.8283,383.8781,383.0722,383.0722,24159.0
2025-01-30 12:00:00,385.1,385.37,384.99,385.08,21182.0,383.112,383.3806,383.0026,383.0921,21182.0
2025-01-30 12:05:00,385.06,385.16,383.48,383.73,7333.0,383.0722,383.1717,381.5004,381.7491,7333.0
2025-01-30 12:10:00,383.71,383.71,383.0,383.01,4477.0,381.7292,381.7292,381.0229,381.0328,4477.0
2025-01-30 12:15:00,382.98,383.19,382.48,382.69,6226.0,381.003,381.2119,380.5056,380.7145,6226.0
2025-01-30 12:20:00,382.57,383.2,382.57,382.9,2170.0,380.5951,381.2218,380.5951,380.9234,2170.0
2025-01-30 12:25:00,382.98,382.98,382.07,382.36,4793.0,381.003,381.003,380.0977,380.3862,4793.0
2025-01-30 12:30:00,382.19,382.28,381.92,382.08,2070.0,380.2171,380.3066,379.9485,380.1076,2070.0
2025-01-30 12:35:00,382.3,382.46,381.67,381.77,9523.0,380.3265,380.4857,379.6997,379.7992,9523.0
2025-01-30 12:40:00,381.87,383.27,381.65,382.56,17267.0,379.8987,381.2915,379.6799,380.5852,17267.0
2025-01-30 12:45:00,382.56,383.09,382.28,382.56,7982.0,380.5852,381.1124,380.3066,380.5852,7982.0
2025-01-30 12:50:00,382.42,383.07,382.3,382.5,5428.0,380.4459,381.0925,380.3265,380.5255,5428.0
2025-01-30 12:55:00,382.49,382.61,382.0,382.5,4879.0,380.5155,380.6349,380.028,380.5255,4879.0
2025-01-30 13:00:00,382.45,382.96,382.26,382.93,7526.0,380.4757,380.9831,380.2867,380.9532,7526.0
2025-01-30 13:05:00,382.73,382.93,382.34,382.34,9814.0,380.7543,380.9532,380.3663,380.3663,9814.0
2025-01-30 13:10:00,382.17,382.46,381.64,382.21,8505.0,380.1972,380.4857,379.6699,380.237,8505.0
2025-01-30 13:15:00,382.4,382.61,382.07,382.07,9266.0,380.426,380.6349,380.0977,380.0977,9266.0
2025-01-30 13:20:00,382.3,382.53,382.09,382.37,5326.0,380.3265,380.5553,380.1176,380.3961,5326.0
2025-01-30 13:25:00,382.35,383.0,382.33,382.74,10170.0,380.3762,381.0229,380.3563,380.7642,10170.0
2025-01-30 13:30:00,382.61,383.08,382.61,383.08,6220.0,380.6349,381.1025,380.6349,381.1025,6220.0
2025-01-30 13:35:00,382.89,383.65,382.89,383.55,5966.0,380.9134,381.6695,380.9134,381.57,5966.0
2025-01-30 13:40:00,383.27,383.41,382.7,382.8,4930.0,381.2915,381.4308,380.7244,380.8239,4930.0
2025-01-30 13:45:00,382.92,382.98,382.61,382.68,3636.0,380.9433,381.003,380.6349,380.7045,3636.0
2025-01-30 13:50:00,382.95,382.99,382.69,382.73,4342.0,380.9731,381.0129,380.7145,380.7543,4342.0
2025-01-30 13:55:00,382.67,382.8,382.09,382.37,9748.0,380.6946,380.8239,380.1176,380.3961,9748.0
2025-01-30 14:00:00,382.58,382.58,382.14,382.25,13247.0,380.605,380.605,380.1673,380.2768,13247.0
2025-01-30 14:05:00,382.25,382.32,382.0,382.0,4530.0,380.2768,380.3464,380.028,380.028,4530.0
2025-01-30 14:10:00,382.0,382.17,381.75,381.99,3373.0,380.028,380.1972,379.7793,380.0181,3373.0
2025-01-30 14:15:00,382.07,382.07,381.39,381.59,5981.0,380.0977,380.0977,379.4212,379.6202,5981.0
2025-01-30 14:20:00,381.75,382.24,381.74,382.08,10806.0,379.7793,380.2668,379.7694,380.1076,10806.0
2025-01-30 14:25:00,382.15,382.55,381.98,382.54,10303.0,380.1773,380.5752,380.0081,380.5653,10303.0
2025-01-30 14:30:00,382.56,382.57,381.79,381.79,7739.0,380.5852,380.5951,379.8191,379.8191,7739.0
2025-01-30 14:35:00,381.78,381.96,381.46,381.95,2811.0,379.8092,379.9882,379.4908,379.9783,2811.0
2025-01-30 14:40:00,381.85,382.0,381.63,381.8,5617.0,379.8788,380.028,379.66,379.8291,5617.0
2025-01-30 14:45:00,381.79,381.87,381.4,381.4,11382.0,379.8191,379.8987,379.4311,379.4311,11382.0
2025-01-30 14:50:00,381.61,381.76,381.43,381.62,1892.0,379.6401,379.7893,379.461,379.65,1892.0
2025-01-30 14:55:00,381.65,382.03,381.61,381.65,4295.0,379.6799,380.0579,379.6401,379.6799,4295.0
2025-01-30 15:00:00,381.81,382.13,381.76,381.81,4770.0,379.839,380.1574,379.7893,379.839,4770.0
2025-01-30 15:05:00,381.88,382.0,381.5,381.9,8668.0,379.9087,380.028,379.5306,379.9286,8668.0
2025-01-30 15:10:00,381.94,382.17,381.83,381.96,4003.0,379.9684,380.1972,379.8589,379.9882,4003.0
2025-01-30 15:15:00,381.96,381.96,381.64,381.89,3024.0,379.9882,379.9882,379.6699,379.9186,3024.0
2025-01-30 15:20:00,381.85,381.98,381.58,381.8,5699.0,379.8788,380.0081,379.6102,379.8291,5699.0
2025-01-30 15:25:00,381.88,381.95,381.13,381.4,10790.0,379.9087,379.9783,379.1625,379.4311,10790.0
2025-01-30 15:30:00,381.33,381.35,380.95,381.26,14281.0,379.3615,379.3814,378.9835,379.2919,14281.0
2025-01-30 15:35:00,381.18,381.26,379.75,379.75,26083.0,379.2123,379.2919,377.7897,377.7897,26083.0
2025-01-30 15:40:00,379.82,379.82,378.86,379.05,15126.0,377.8593,377.8593,376.9043,377.0933,15126.0
2025-01-30 15:45:00,379.07,380.62,378.98,380.61,23789.0,377.1132,378.6552,377.0236,378.6452,23789.0
2025-01-30 15:50:00,380.74,381.04,380.11,380.78,43240.0,378.7745,379.073,378.1478,378.8143,43240.0
2025-01-30 15:55:00,380.78,380.93,380.34,380.69,84522.0,378.8143,378.9636,378.3766,378.7248,84522.0
2025-01-31 09:30:00,380.75,381.16,379.64,381.0,58130.0,378.7845,379.1924,377.6802,379.0332,58130.0
2025-01-31 09:35:00,380.63,381.21,380.2,381.21,8441.0,378.6651,379.2421,378.2373,379.2421,8441.0
2025-01-31 09:40:00,381.23,381.25,380.51,380.84,10284.0,379.262,379.2819,378.5457,378.874,10284.0
2025-01-31 09:45:00,380.89,382.0,380.84,381.95,14342.0,378.9238,380.028,378.874,379.9783,14342.0
2025-01-31 09:50:00,381.95,382.35,381.53,382.35,9176.0,379.9783,380.3762,379.5605,380.3762,9176.0
2025-01-31 09:55:00,382.2,382.43,381.71,381.71,10086.0,380.227,380.4558,379.7395,379.7395,10086.0
2025-01-31 10:00:00,381.99,382.98,381.99,382.54,10810.0,380.0181,381.003,380.0181,380.5653,10810.0
2025-01-31 10:05:00,382.75,383.23,382.75,382.92,7227.0,380.7742,381.2517,380.7742,380.9433,7227.0
2025-01-31 10:10:00,383.02,383.45,382.97,383.42,4487.0,381.0428,381.4706,380.993,381.4407,4487.0
2025-01-31 10:15:00,383.38,383.58,383.09,383.42,5433.0,381.4009,381.5999,381.1124,381.4407,5433.0
2025-01-31 10:20:00,383.38,383.59,383.11,383.27,10177.0,381.4009,381.6098,381.1323,381.2915,10177.0
2025-01-31 10:25:00,383.22,383.81,383.13,383.47,10413.0,381.2417,381.8287,381.1522,381.4905,10413.0
2025-01-31 10:30:00,383.6,383.99,383.47,383.65,9364.0,381.6198,382.0078,381.4905,381.6695,9364.0
2025-01-31 10:35:00,383.46,383.84,383.46,383.8,11300.0,381.4805,381.8585,381.4805,381.8188,11300.0
2025-01-31 10:40:00,383.79,383.99,382.85,383.0,15589.0,381.8088,382.0078,380.8737,381.0229,15589.0
2025-01-31 10:45:00,383.04,383.55,382.99,383.48,36684.0,381.0627,381.57,381.0129,381.5004,36684.0
2025-01-31 10:50:00,383.38,383.38,382.76,383.2,1910.0,381.4009,381.4009,380.7841,381.2218,1910.0
2025-01-31 10:55:00,383.27,383.74,383.08,383.58,11301.0,381.2915,381.7591,381.1025,381.5999,11301.0
2025-01-31 11:00:00,383.73,384.27,383.54,384.19,12985.0,381.7491,382.2863,381.5601,382.2067,12985.0
2025-01-31 11:05:00,384.24,384.34,384.05,384.26,9294.0,382.2565,382.356,382.0675,382.2764,9294.0
2025-01-31 11:10:00,384.27,384.68,384.26,384.58,17908.0,382.2863,382.6942,382.2764,382.5947,17908.0
2025-01-31 11:15:00,384.52,384.92,384.45,384.76,10270.0,382.535,382.933,382.4654,382.7738,10270.0
2025-01-31 11:20:00,384.76,384.83,384.52,384.78,22609.0,382.7738,382.8434,382.535,382.7937,22609.0
2025-01-31 11:25:00,384.71,385.13,384.55,385.0,31472.0,382.7241,383.1419,382.5649,383.0126,31472.0
2025-01-31 11:30:00,385.11,385.16,384.64,384.69,20388.0,383.122,383.1717,382.6544,382.7042,20388.0
2025-01-31 11:35:00,384.69,384.81,384.54,384.81,20979.0,382.7042,382.8235,382.5549,382.8235,20979.0
2025-01-31 11:40:00,384.8,384.82,384.59,384.72,2663.0,382.8136,382.8335,382.6047,382.734,2663.0
2025-01-31 11:45:00,384.6,384.74,384.48,384.71,4437.0,382.6146,382.7539,382.4952,382.7241,4437.0
2025-01-31 11:50:00,384.8,385.13,384.68,385.08,13625.0,382.8136,383.1419,382.6942,383.0921,13625.0
2025-01-31 11:55:00,385.12,385.15,384.78,385.15,10711.0,383.1319,383.1618,382.7937,383.1618,10711.0
2025-01-31 12:00:00,385.1,385.69,384.99,385.1,11858.0,383.112,383.699,383.0026,383.112,11858.0
2025-01-31 12:05:00,385.07,385.27,384.78,385.27,9853.0,383.0822,383.2812,382.7937,383.2812,9853.0
2025-01-31 12:10:00,385.28,385.49,384.93,385.38,6705.0,383.2911,383.5,382.9429,383.3906,6705.0
2025-01-31 12:15:00,385.38,385.66,385.17,385.54,34400.0,383.3906,383.6691,383.1817,383.5498,34400.0
2025-01-31 12:20:00,385.47,386.0,385.41,385.92,10357.0,383.4801,384.0074,383.4204,383.9278,10357.0
2025-01-31 12:25:00,385.92,386.43,385.84,386.36,17168.0,383.9278,384.4352,383.8482,384.3655,17168.0
2025-01-31 12:30:00,386.37,386.75,386.32,386.7,16499.0,384.3755,384.7535,384.3257,384.7038,16499.0
2025-01-31 12:35:00,386.65,386.78,386.07,386.36,16621.0,384.654,384.7834,384.077,384.3655,16621.0
2025-01-31 12:40:00,386.35,386.85,386.25,386.85,13618.0,384.3556,384.853,384.2561,384.853,13618.0
2025-01-31 12:45:00,386.76,386.94,386.7,386.86,7389.0,384.7635,384.9425,384.7038,384.863,7389.0
2025-01-31 12:50:00,386.78,386.9,386.68,386.76,28058.0,384.7834,384.9027,384.6839,384.7635,28058.0
2025-01-31 12:55:00,386.68,386.69,386.38,386.55,6862.0,384.6839,384.6938,384.3854,384.5546,6862.0
2025-01-31 13:00:00,386.54,386.81,386.5,386.76,4532.0,384.5446,384.8132,384.5048,384.7635,4532.0
2025-01-31 13:05:00,386.69,386.81,386.65,386.79,3101.0,384.6938,384.8132,384.654,384.7933,3101.0
2025-01-31 13:10:00,386.77,387.0,386.75,386.82,20101.0,384.7734,385.0022,384.7535,384.8232,20101.0
2025-01-31 13:15:00,386.91,386.91,386.28,386.28,17081.0,384.9127,384.9127,384.2859,384.2859,17081.0
2025-01-31 13:20:00,386.28,386.46,385.92,385.96,10071.0,384.2859,384.465,383.9278,383.9676,10071.0
2025-01-31 13:25:00,385.99,386.09,385.57,385.79,18900.0,383.9974,384.0969,383.5796,383.7985,18900.0
2025-01-31 13:30:00,385.62,385.68,385.2,385.43,21303.0,383.6294,383.689,383.2115,383.4403,21303.0
2025-01-31 13:35:00,385.33,385.59,385.01,385.22,13333.0,383.3409,383.5995,383.0225,383.2314,13333.0
2025-01-31 13:40:00,385.38,385.41,384.87,385.36,12990.0,383.3906,383.4204,382.8832,383.3707,12990.0
2025-01-31 13:45:00,385.28,385.54,385.02,385.22,14034.0,383.2911,383.5498,383.0325,383.2314,14034.0
2025-01-31 13:50:00,385.23,385.25,384.5,384.92,32418.0,383.2414,383.2613,382.5151,382.933,32418.0
2025-01-31 13:55:00,385.07,385.3,384.94,385.25,6701.0,383.0822,383.311,382.9529,383.2613,6701.0
2025-01-31 14:00:00,385.25,385.73,385.25,385.5,29849.0,383.2613,383.7388,383.2613,383.51,29849.0
2025-01-31 14:05:00,385.63,385.7,384.61,384.78,25386.0,383.6393,383.7089,382.6246,382.7937,25386.0
2025-01-31 14:10:00,384.85,385.19,384.66,385.11,7559.0,382.8633,383.2016,382.6743,383.122,7559.0
2025-01-31 14:15:00,385.11,385.43,384.56,384.78,11623.0,383.122,383.4403,382.5748,382.7937,11623.0
2025-01-31 14:20:00,384.63,384.88,384.49,384.88,6548.0,382.6445,382.8932,382.5052,382.8932,6548.0
2025-01-31 14:25:00,384.86,385.05,384.47,385.04,7930.0,382.8733,383.0623,382.4853,383.0524,7930.0
2025-01-31 14:30:00,384.98,385.24,384.86,384.86,6207.0,382.9927,383.2513,382.8733,382.8733,6207.0
2025-01-31 14:35:00,385.03,385.12,384.54,384.79,22415.0,383.0424,383.1319,382.5549,382.8036,22415.0
2025-01-31 14:40:00,384.61,384.69,383.88,383.95,5064.0,382.6246,382.7042,381.8983,381.968,5064.0
2025-01-31 14:45:00,383.75,384.32,383.61,384.25,19822.0,381.769,382.3361,381.6297,382.2664,19822.0
2025-01-31 14:50:00,384.42,385.13,384.25,385.13,14922.0,382.4356,383.1419,382.2664,383.1419,14922.0
2025-01-31 14:55:00,385.19,385.5,384.97,385.03,2737.0,383.2016,383.51,382.9827,383.0424,2737.0
2025-01-31 15:00:00,384.95,385.12,384.8,384.9,15368.0,382.9628,383.1319,382.8136,382.9131,15368.0
2025-01-31 15:05:00,384.97,385.18,384.66,384.75,16710.0,382.9827,383.1916,382.6743,382.7638,16710.0
2025-01-31 15:10:00,384.74,385.2,384.66,384.92,11552.0,382.7539,383.2115,382.6743,382.933,11552.0
2025-01-31 15:15:00,384.92,385.22,384.67,384.85,17314.0,382.933,383.2314,382.6843,382.8633,17314.0
2025-01-31 15:20:00,384.9,385.13,384.69,385.13,16118.0,382.9131,383.1419,382.7042,383.1419,16118.0
2025-01-31 15:25:00,385.15,385.25,384.87,384.98,20160.0,383.1618,383.2613,382.8832,382.9927,20160.0
2025-01-31 15:30:00,384.98,385.25,384.76,384.95,14203.0,382.9927,383.2613,382.7738,382.9628,14203.0
2025-01-31 15:35:00,384.91,385.67,384.87,385.0,52170.0,382.923,383.6791,382.8832,383.0126,52170.0
2025-01-31 15:40:00,385.09,385.3,384.93,385.19,33786.0,383.1021,383.311,382.9429,383.2016,33786.0
2025-01-31 15:45:00,385.31,385.75,385.14,385.63,41320.0,383.321,383.7587,383.1518,383.6393,41320.0
2025-01-31 15:50:00,385.76,385.76,384.81,384.93,60329.0,383.7686,383.7686,382.8235,382.9429,60329.0
2025-01-31 15:55:00,384.88,385.28,384.76,384.94,149547.0,382.8932,383.2911,382.7738,382.9529,149547.0
2025-02-03 09:30:00,381.14,384.14,378.54,383.13,127084.0,379.1725,382.157,376.5859,381.1522,127084.0
2025-02-03 09:35:00,383.19,383.19,379.43,381.35,29151.0,381.2119,381.2119,377.4713,379.3814,29151.0
2025-02-03 09:40:00,381.19,381.85,380.76,381.44,21907.0,379.2222,379.8788,378.7944,379.4709,21907.0
2025-02-03 09:45:00,381.3,382.99,381.3,382.61,59657.0,379.3317,381.0129,379.3317,380.6349,59657.0
2025-02-03 09:50:00,382.43,382.77,381.53,381.93,51690.0,380.4558,380.7941,379.5605,379.9584,51690.0
2025-02-03 09:55:00,381.89,383.46,381.86,382.63,20435.0,379.9186,381.4805,379.8888,380.6548,20435.0
2025-02-03 10:00:00,382.65,382.86,381.9,382.44,35940.0,380.6747,380.8836,379.9286,380.4658,35940.0
2025-02-03 10:05:00,382.44,382.98,382.37,382.38,10973.0,380.4658,381.003,380.3961,380.4061,10973.0
2025-02-03 10:10:00,382.51,382.67,382.18,382.28,29053.0,380.5354,380.6946,380.2071,380.3066,29053.0
2025-02-03 10:15:00,382.35,382.77,382.12,382.44,21969.0,380.3762,380.7941,380.1474,380.4658,21969.0
2025-02-03 10:20:00,382.44,384.95,382.25,384.59,22262.0,380.4658,382.9628,380.2768,382.6047,22262.0
2025-02-03 10:25:00,384.94,386.17,384.56,386.17,47995.0,382.9529,384.1765,382.5748,384.1765,47995.0
2025-02-03 10:30:00,385.83,386.02,385.03,385.42,37556.0,383.8383,384.0273,383.0424,383.4304,37556.0
2025-02-03 10:35:00,385.25,385.95,384.25,385.59,18508.0,383.2613,383.9577,382.2664,383.5995,18508.0
2025-02-03 10:40:00,385.19,386.05,384.6,385.47,8417.0,383.2016,384.0571,382.6146,383.4801,8417.0
2025-02-03 10:45:00,385.38,386.06,385.17,385.41,10421.0,383.3906,384.0671,383.1817,383.4204,10421.0
2025-02-03 10:50:00,385.65,386.04,385.48,385.58,4021.0,383.6592,384.0472,383.4901,383.5896,4021.0
2025-02-03 10:55:00,385.83,386.08,385.44,385.73,7630.0,383.8383,384.087,383.4503,383.7388,7630.0
2025-02-03 11:00:00,385.96,386.08,385.03,385.3,14334.0,383.9676,384.087,383.0424,383.311,14334.0
2025-02-03 11:05:00,385.21,385.3,384.23,385.17,14915.0,383.2215,383.311,382.2465,383.1817,14915.0
2025-02-03 11:10:00,385.24,385.54,385.07,385.4,7625.0,383.2513,383.5498,383.0822,383.4105,7625.0
2025-02-03 11:15:00,385.5,385.72,385.35,385.35,9700.0,383.51,383.7288,383.3607,383.3607,9700.0
2025-02-03 11:20:00,385.55,385.89,385.18,385.28,12819.0,383.5597,383.898,383.1916,383.2911,12819.0
2025-02-03 11:25:00,385.28,385.7,384.9,385.54,10989.0,383.2911,383.7089,382.9131,383.5498,10989.0
2025-02-03 11:30:00,385.38,386.08,385.18,386.07,6255.0,383.3906,384.087,383.1916,384.077,6255.0
2025-02-03 11:35:00,385.97,386.05,385.6,385.88,7859.0,383.9775,384.0571,383.6095,383.888,7859.0
2025-02-03 11:40:00,385.77,386.2,385.56,386.04,8333.0,383.7786,384.2064,383.5697,384.0472,8333.0
2025-02-03 11:45:00,385.99,386.02,385.44,385.61,8326.0,383.9974,384.0273,383.4503,383.6194,8326.0
2025-02-03 11:50:00,385.43,385.94,385.42,385.76,4261.0,383.4403,383.9477,383.4304,383.7686,4261.0
2025-02-03 11:55:00,385.63,385.63,384.87,384.98,5006.0,383.6393,383.6393,382.8832,382.9927,5006.0
2025-02-03 12:00:00,384.75,385.28,384.68,385.13,17239.0,382.7638,383.2911,382.6942,383.1419,17239.0
2025-02-03 12:05:00,385.24,385.41,385.04,385.37,6965.0,383.2513,383.4204,383.0524,383.3806,6965.0
2025-02-03 12:10:00,385.37,385.5,384.83,385.5,19204.0,383.3806,383.51,382.8434,383.51,19204.0
2025-02-03 12:15:00,385.43,385.77,385.38,385.77,3616.0,383.4403,383.7786,383.3906,383.7786,3616.0
2025-02-03 12:20:00,385.93,386.44,385.68,386.4,9678.0,383.9378,384.4451,383.689,384.4053,9678.0
2025-02-03 12:25:00,386.38,386.66,386.33,386.33,8119.0,384.3854,384.664,384.3357,384.3357,8119.0
2025-02-03 12:30:00,386.25,386.33,385.26,385.26,6158.0,384.2561,384.3357,383.2712,383.2712,6158.0
2025-02-03 12:35:00,385.26,385.5,385.03,385.04,14770.0,383.2712,383.51,383.0424,383.0524,14770.0
2025-02-03 12:40:00,385.15,385.19,384.71,384.71,4422.0,383.1618,383.2016,382.7241,382.7241,4422.0
2025-02-03 12:45:00,384.63,384.85,384.49,384.6,6751.0,382.6445,382.8633,382.5052,382.6146,6751.0
2025-02-03 12:50:00,384.51,385.35,384.49,385.27,6153.0,382.5251,383.3607,382.5052,383.2812,6153.0
2025-02-03 12:55:00,385.15,385.17,384.25,384.93,11734.0,383.1618,383.1817,382.2664,382.9429,11734.0
2025-02-03 13:00:00,384.85,385.11,384.23,384.99,4475.0,382.8633,383.122,382.2465,383.0026,4475.0
2025-02-03 13:05:00,385.08,385.13,384.46,384.67,3993.0,383.0921,383.1419,382.4753,382.6843,3993.0
2025-02-03 13:10:00,384.68,385.26,384.56,384.81,5372.0,382.6942,383.2712,382.5748,382.8235,5372.0
2025-02-03 13:15:00,384.76,385.26,384.61,384.7,4500.0,382.7738,383.2712,382.6246,382.7141,4500.0
2025-02-03 13:20:00,384.68,385.0,384.67,384.83,6626.0,382.6942,383.0126,382.6843,382.8434,6626.0
2025-02-03 13:25:00,384.92,385.25,384.92,385.13,5292.0,382.933,383.2613,382.933,383.1419,5292.0
2025-02-03 13:30:00,385.1,385.24,384.84,384.99,2900.0,383.112,383.2513,382.8534,383.0026,2900.0
2025-02-03 13:35:00,385.11,385.11,384.59,384.87,4781.0,383.122,383.122,382.6047,382.8832,4781.0
2025-02-03 13:40:00,384.87,385.06,384.51,384.61,4881.0,382.8832,383.0722,382.5251,382.6246,4881.0
2025-02-03 13:45:00,384.49,385.26,384.49,385.01,7080.0,382.5052,383.2712,382.5052,383.0225,7080.0
2025-02-03 13:50:00,385.04,385.04,384.84,384.87,1762.0,383.0524,383.0524,382.8534,382.8832,1762.0
2025-02-03 13:55:00,384.85,384.99,384.64,384.84,4185.0,382.8633,383.0026,382.6544,382.8534,4185.0
2025-02-03 14:00:00,384.82,384.88,384.56,384.75,4133.0,382.8335,382.8932,382.5748,382.7638,4133.0
2025-02-03 14:05:00,384.89,384.89,384.53,384.58,8701.0,382.9031,382.9031,382.545,382.5947,8701.0
2025-02-03 14:10:00,384.58,385.04,384.43,384.86,7891.0,382.5947,383.0524,382.4455,382.8733,7891.0
2025-02-03 14:15:00,385.03,385.23,384.91,385.21,9649.0,383.0424,383.2414,382.923,383.2215,9649.0
2025-02-03 14:20:00,385.23,385.23,385.0,385.11,6103.0,383.2414,383.2414,383.0126,383.122,6103.0
2025-02-03 14:25:00,385.03,385.22,385.01,385.18,4365.0,383.0424,383.2314,383.0225,383.1916,4365.0
2025-02-03 14:30:00,385.22,385.39,385.13,385.25,4460.0,383.2314,383.4005,383.1419,383.2613,4460.0
2025-02-03 14:35:00,385.21,385.41,385.13,385.36,12152.0,383.2215,383.4204,383.1419,383.3707,12152.0
2025-02-03 14:40:00,385.34,386.0,385.27,386.0,13205.0,383.3508,384.0074,383.2812,384.0074,13205.0
2025-02-03 14:45:00,386.03,386.2,385.81,385.81,6663.0,384.0372,384.2064,383.8184,383.8184,6663.0
2025-02-03 14:50:00,385.82,386.0,385.65,385.77,7857.0,383.8283,384.0074,383.6592,383.7786,7857.0
2025-02-03 14:55:00,385.64,385.81,385.19,385.39,13744.0,383.6493,383.8184,383.2016,383.4005,13744.0
2025-02-03 15:00:00,385.38,385.69,385.38,385.69,11296.0,383.3906,383.699,383.3906,383.699,11296.0
2025-02-03 15:05:00,385.73,385.73,385.43,385.51,11449.0,383.7388,383.7388,383.4403,383.5199,11449.0
2025-02-03 15:10:00,385.63,385.71,385.08,385.08,19031.0,383.6393,383.7189,383.0921,383.0921,19031.0
2025-02-03 15:15:00,385.0,385.37,384.98,384.98,9716.0,383.0126,383.3806,382.9927,382.9927,9716.0
2025-02-03 15:20:00,385.14,385.2,384.67,384.9,10217.0,383.1518,383.2115,382.6843,382.9131,10217.0
2025-02-03 15:25:00,384.89,385.02,384.27,384.96,25795.0,382.9031,383.0325,382.2863,382.9728,25795.0
2025-02-03 15:30:00,385.02,385.04,384.58,384.72,25640.0,383.0325,383.0524,382.5947,382.734,25640.0
2025-02-03 15:35:00,384.73,384.85,384.65,384.78,28711.0,382.744,382.8633,382.6644,382.7937,28711.0
2025-02-03 15:40:00,384.78,385.01,384.53,384.99,35392.0,382.7937,383.0225,382.545,383.0026,35392.0
2025-02-03 15:45:00,385.02,385.14,384.84,384.98,39299.0,383.0325,383.1518,382.8534,382.9927,39299.0
2025-02-03 15:50:00,385.08,385.3,384.6,385.0,62165.0,383.0921,383.311,382.6146,383.0126,62165.0
2025-02-03 15:55:00,384.93,385.86,384.15,385.21,193124.0,382.9429,383.8681,382.1669,383.2215,193124.0
2025-02-04 09:30:00,381.51,383.46,380.11,383.45,82294.0,379.5406,381.4805,378.1478,381.4706,82294.0
2025-02-04 09:35:00,383.25,386.48,382.92,386.47,16062.0,381.2716,384.4849,380.9433,384.475,16062.0
2025-02-04 09:40:00,386.16,386.85,385.76,386.85,14454.0,384.1666,384.853,383.7686,384.853,14454.0
2025-02-04 09:45:00,386.9,389.5,386.54,389.16,70193.0,384.9027,387.4893,384.5446,387.1511,70193.0
2025-02-04 09:50:00,389.16,389.83,387.53,387.53,40490.0,387.1511,387.8176,385.5295,385.5295,40490.0
2025-02-04 09:55:00,387.85,388.41,387.58,388.41,8676.0,385.8478,386.405,385.5792,386.405,8676.0
2025-02-04 10:00:00,388.44,388.8,387.74,387.74,28186.0,386.4348,386.7929,385.7384,385.7384,28186.0
2025-02-04 10:05:00,387.69,387.69,386.84,387.22,35353.0,385.6887,385.6887,384.8431,385.2211,35353.0
2025-02-04 10:10:00,387.3,387.73,386.57,387.27,15186.0,385.3007,385.7285,384.5745,385.2708,15186.0
2025-02-04 10:15:00,387.44,388.84,387.4,388.7,9530.0,385.44,386.8327,385.4002,386.6935,9530.0
2025-02-04 10:20:00,388.84,389.24,388.57,388.65,26686.0,386.8327,387.2307,386.5641,386.6437,26686.0
2025-02-04 10:25:00,388.35,389.49,388.05,388.06,43954.0,386.3453,387.4794,386.0468,386.0568,43954.0
2025-02-04 10:30:00,387.83,388.5,387.59,388.08,6200.0,385.8279,386.4945,385.5892,386.0767,6200.0
2025-02-04 10:35:00,388.22,388.64,387.51,388.57,3669.0,386.2159,386.6338,385.5096,386.5641,3669.0
2025-02-04 10:40:00,388.67,389.31,388.55,389.31,6253.0,386.6636,387.3003,386.5442,387.3003,6253.0
2025-02-04 10:45:00,389.4,389.4,388.65,388.81,12488.0,387.3898,387.3898,386.6437,386.8029,12488.0
2025-02-04 10:50:00,388.67,389.0,388.41,388.59,10850.0,386.6636,386.9919,386.405,386.584,10850.0
2025-02-04 10:55:00,388.83,389.04,388.56,388.81,6607.0,386.8228,387.0317,386.5542,386.8029,6607.0
2025-02-04 11:00:00,388.75,389.21,388.51,389.0,8037.0,386.7432,387.2008,386.5044,386.9919,8037.0
2025-02-04 11:05:00,389.0,389.21,388.47,388.7,34761.0,386.9919,387.2008,386.4646,386.6935,34761.0
2025-02-04 11:10:00,388.7,389.65,388.7,389.36,22629.0,386.6935,387.6386,386.6935,387.35,22629.0
2025-02-04 11:15:00,389.65,390.46,389.46,389.7,81978.0,387.6386,388.4444,387.4495,387.6883,81978.0
2025-02-04 11:20:00,389.73,390.13,389.58,389.65,7247.0,387.7181,388.1161,387.5689,387.6386,7247.0
2025-02-04 11:25:00,389.84,389.88,389.44,389.87,14147.0,387.8276,387.8674,387.4296,387.8574,14147.0
2025-02-04 11:30:00,389.92,390.07,389.41,389.43,4043.0,387.9072,388.0564,387.3998,387.4197,4043.0
2025-02-04 11:35:00,389.4,389.87,389.14,389.87,5818.0,387.3898,387.8574,387.1312,387.8574,5818.0
2025-02-04 11:40:00,389.83,390.22,388.93,388.93,15178.0,387.8176,388.2056,386.9223,386.9223,15178.0
2025-02-04 11:45:00,388.85,389.17,388.83,389.01,12537.0,386.8427,387.161,386.8228,387.0019,12537.0
2025-02-04 11:50:00,389.03,389.32,388.84,388.84,6496.0,387.0218,387.3103,386.8327,386.8327,6496.0
2025-02-04 11:55:00,388.83,389.23,388.78,389.1,12749.0,386.8228,387.2207,386.773,387.0914,12749.0
2025-02-04 12:00:00,389.12,389.24,388.32,389.24,42548.0,387.1113,387.2307,386.3154,387.2307,42548.0
2025-02-04 12:05:00,389.24,389.3,388.87,389.0,5071.0,387.2307,387.2904,386.8626,386.9919,5071.0
2025-02-04 12:10:00,389.0,389.44,388.87,389.29,8866.0,386.9919,387.4296,386.8626,387.2804,8866.0
2025-02-04 12:15:00,389.39,389.39,388.64,388.99,16714.0,387.3799,387.3799,386.6338,386.982,16714.0
2025-02-04 12:20:00,389.18,389.3,388.82,389.0,9259.0,387.171,387.2904,386.8128,386.9919,9259.0
2025-02-04 12:25:00,388.96,389.11,388.46,388.68,15932.0,386.9521,387.1013,386.4547,386.6736,15932.0
2025-02-04 12:30:00,388.69,388.74,388.35,388.36,9567.0,386.6835,386.7333,386.3453,386.3552,9567.0
2025-02-04 12:35:00,388.44,388.82,388.34,388.5,8104.0,386.4348,386.8128,386.3353,386.4945,8104.0
2025-02-04 12:40:00,388.5,388.76,388.43,388.75,9904.0,386.4945,386.7531,386.4249,386.7432,9904.0
2025-02-04 12:45:00,388.66,388.92,388.58,388.58,1357.0,386.6537,386.9123,386.5741,386.5741,1357.0
2025-02-04 12:50:00,388.7,389.09,388.35,388.47,15201.0,386.6935,387.0814,386.3453,386.4646,15201.0
2025-02-04 12:55:00,388.47,388.86,388.46,388.67,5629.0,386.4646,386.8526,386.4547,386.6636,5629.0
2025-02-04 13:00:00,388.63,388.92,388.33,388.86,16001.0,386.6238,386.9123,386.3254,386.8526,16001.0
2025-02-04 13:05:00,388.72,389.15,388.41,389.15,7996.0,386.7134,387.1411,386.405,387.1411,7996.0
2025-02-04 13:10:00,389.13,389.39,388.97,389.39,10801.0,387.1212,387.3799,386.9621,387.3799,10801.0
2025-02-04 13:15:00,389.22,389.31,388.92,388.92,4610.0,387.2108,387.3003,386.9123,386.9123,4610.0
2025-02-04 13:20:00,388.93,388.95,388.55,388.92,7500.0,386.9223,386.9422,386.5442,386.9123,7500.0
2025-02-04 13:25:00,389.04,389.7,389.02,389.55,10748.0,387.0317,387.6883,387.0118,387.5391,10748.0
2025-02-04 13:30:00,389.54,389.8,389.48,389.75,7739.0,387.5291,387.7878,387.4694,387.738,7739.0
2025-02-04 13:35:00,389.74,389.87,389.61,389.85,8245.0,387.7281,387.8574,387.5988,387.8375,8245.0
2025-02-04 13:40:00,389.83,390.39,389.83,390.36,7949.0,387.8176,388.3747,387.8176,388.3449,7949.0
2025-02-04 13:45:00,390.39,390.65,390.2,390.65,7106.0,388.3747,388.6334,388.1857,388.6334,7106.0
2025-02-04 13:50:00,390.65,390.86,390.25,390.41,22934.0,388.6334,388.8423,388.2355,388.3946,22934.0
2025-02-04 13:55:00,390.41,390.41,389.85,390.0,15235.0,388.3946,388.3946,387.8375,387.9867,15235.0
2025-02-04 14:00:00,389.99,390.32,389.87,390.31,11105.0,387.9768,388.3051,387.8574,388.2951,11105.0
2025-02-04 14:05:00,390.27,390.7,390.11,390.7,13432.0,388.2554,388.6831,388.0962,388.6831,13432.0
2025-02-04 14:10:00,390.7,391.2,390.55,391.0,15325.0,388.6831,389.1806,388.5339,388.9816,15325.0
2025-02-04 14:15:00,391.0,391.65,390.85,391.63,14639.0,388.9816,389.6282,388.8324,389.6083,14639.0
2025-02-04 14:20:00,391.68,392.22,391.54,391.99,29890.0,389.6581,390.1953,389.5188,389.9665,29890.0
2025-02-04 14:25:00,391.82,391.99,391.41,391.53,25603.0,389.7974,389.9665,389.3895,389.5088,25603.0
2025-02-04 14:30:00,391.65,391.89,391.23,391.86,50613.0,389.6282,389.867,389.2104,389.8371,50613.0
2025-02-04 14:35:00,391.8,392.14,391.8,392.01,30023.0,389.7775,390.1157,389.7775,389.9864,30023.0
2025-02-04 14:40:00,391.98,392.44,391.87,392.21,8891.0,389.9565,390.4141,389.8471,390.1853,8891.0
2025-02-04 14:45:00,392.25,392.25,391.82,392.05,21882.0,390.2251,390.2251,389.7974,390.0262,21882.0
2025-02-04 14:50:00,392.05,392.45,391.76,392.43,19085.0,390.0262,390.4241,389.7377,390.4042,19085.0
2025-02-04 14:55:00,392.36,392.42,391.5,391.73,29176.0,390.3346,390.3943,389.479,389.7078,29176.0
2025-02-04 15:00:00,391.55,391.79,390.99,391.04,13747.0,389.5287,389.7675,388.9716,389.0214,13747.0
2025-02-04 15:05:00,391.03,391.33,390.99,391.24,9509.0,389.0114,389.3099,388.9716,389.2203,9509.0
2025-02-04 15:10:00,391.28,391.78,391.28,391.68,20011.0,389.2601,389.7576,389.2601,389.6581,20011.0
2025-02-04 15:15:00,391.68,391.77,391.46,391.62,26204.0,389.6581,389.7476,389.4392,389.5984,26204.0
2025-02-04 15:20:00,391.62,391.71,390.82,390.85,13277.0,389.5984,389.6879,388.8025,388.8324,13277.0
2025-02-04 15:25:00,390.87,391.43,390.63,390.81,41809.0,388.8523,389.4094,388.6135,388.7926,41809.0
2025-02-04 15:30:00,390.82,391.08,390.58,390.83,15000.0,388.8025,389.0612,388.5638,388.8125,15000.0
2025-02-04 15:35:00,390.65,390.68,390.17,390.44,22412.0,388.6334,388.6632,388.1559,388.4245,22412.0
2025-02-04 15:40:00,390.48,390.57,389.81,389.91,18074.0,388.4643,388.5538,387.7977,387.8972,18074.0
2025-02-04 15:45:00,389.8,389.91,389.26,389.32,25493.0,387.7878,387.8972,387.2506,387.3103,25493.0
2025-02-04 15:50:00,389.23,390.78,389.12,390.66,62812.0,387.2207,388.7627,387.1113,388.6433,62812.0
2025-02-04 15:55:00,390.66,392.45,390.46,391.48,232266.0,388.6433,390.4241,388.4444,389.4591,232266.0
2025-02-05 09:30:00,390.82,392.25,390.76,391.5,83172.0,388.8025,390.2251,388.7428,389.479,83172.0
2025-02-05 09:35:00,391.5,392.09,390.41,392.09,23433.0,389.479,390.066,388.3946,390.066,23433.0
2025-02-05 09:40:00,392.17,392.37,391.74,392.21,7587.0,390.1455,390.3445,389.7178,390.1853,7587.0
2025-02-05 09:45:00,392.19,392.83,391.64,392.75,14002.0,390.1654,390.8021,389.6183,390.7225,14002.0
2025-02-05 09:50:00,392.74,392.86,391.84,392.14,20676.0,390.7126,390.832,389.8172,390.1157,20676.0
2025-02-05 09:55:00,392.07,393.21,392.07,392.32,21137.0,390.0461,391.1802,390.0461,390.2948,21137.0
2025-02-05 10:00:00,392.99,393.22,391.63,391.94,29316.0,390.9613,391.1901,389.6083,389.9167,29316.0
2025-02-05 10:05:00,392.31,393.1,391.77,393.1,23243.0,390.2848,391.0707,389.7476,391.0707,23243.0
2025-02-05 10:10:00,393.15,393.25,392.71,392.92,29126.0,391.1205,391.22,390.6828,390.8917,29126.0
2025-02-05 10:15:00,392.92,392.97,392.33,392.36,12699.0,390.8917,390.9414,390.3047,390.3346,12699.0
2025-02-05 10:20:00,392.4,393.07,392.11,392.82,9044.0,390.3744,391.0409,390.0859,390.7922,9044.0
2025-02-05 10:25:00,392.87,393.05,392.47,392.95,11440.0,390.8419,391.021,390.444,390.9215,11440.0
2025-02-05 10:30:00,392.98,392.98,392.19,392.83,17992.0,390.9514,390.9514,390.1654,390.8021,17992.0
2025-02-05 10:35:00,392.92,393.0,392.18,392.55,16016.0,390.8917,390.9713,390.1555,390.5236,16016.0
2025-02-05 10:40:00,392.66,393.47,392.62,393.18,13896.0,390.633,391.4388,390.5932,391.1503,13896.0
2025-02-05 10:45:00,393.3,394.09,393.27,393.38,27355.0,391.2697,392.0556,391.2399,391.3493,27355.0
2025-02-05 10:50:00,393.38,393.81,393.18,393.32,12657.0,391.3493,391.7771,391.1503,391.2896,12657.0
2025-02-05 10:55:00,393.43,393.64,393.23,393.5,5734.0,391.399,391.608,391.2001,391.4687,5734.0
2025-02-05 11:00:00,393.49,393.51,392.96,393.51,12653.0,391.4587,391.4786,390.9315,391.4786,12653.0
2025-02-05 11:05:00,393.39,393.69,393.19,393.65,14431.0,391.3592,391.6577,391.1603,391.6179,14431.0
2025-02-05 11:10:00,393.68,393.87,393.44,393.65,19592.0,391.6477,391.8368,391.409,391.6179,19592.0
2025-02-05 11:15:00,393.59,393.6,392.81,393.06,9507.0,391.5582,391.5682,390.7822,391.0309,9507.0
2025-02-05 11:20:00,392.85,393.29,392.79,393.2,10910.0,390.822,391.2598,390.7623,391.1702,10910.0
2025-02-05 11:25:00,393.24,393.96,393.11,393.92,23198.0,391.21,391.9263,391.0807,391.8865,23198.0
2025-02-05 11:30:00,393.9,394.39,393.9,394.32,11160.0,391.8666,392.3541,391.8666,392.2844,11160.0
2025-02-05 11:35:00,394.38,394.46,394.03,394.42,10320.0,392.3441,392.4237,391.9959,392.3839,10320.0
2025-02-05 11:40:00,394.31,394.64,394.3,394.43,14935.0,392.2745,392.6028,392.2645,392.3939,14935.0
2025-02-05 11:45:00,394.47,395.23,394.42,395.19,36769.0,392.4337,393.1897,392.3839,393.15,36769.0
2025-02-05 11:50:00,395.14,395.57,394.95,395.21,12920.0,393.1002,393.528,392.9112,393.1699,12920.0
2025-02-05 11:55:00,395.19,395.42,395.07,395.34,9141.0,393.15,393.3788,393.0306,393.2992,9141.0
2025-02-05 12:00:00,395.38,395.8,395.26,395.71,14062.0,393.339,393.7568,393.2196,393.6673,14062.0
2025-02-05 12:05:00,395.71,395.8,395.21,395.76,21012.0,393.6673,393.7568,393.1699,393.717,21012.0
2025-02-05 12:10:00,395.76,396.05,395.69,395.83,19012.0,393.717,394.0055,393.6474,393.7867,19012.0
2025-02-05 12:15:00,395.78,395.93,395.63,395.93,5902.0,393.7369,393.8861,393.5877,393.8861,5902.0
2025-02-05 12:20:00,395.95,395.96,395.54,395.65,14515.0,393.906,393.916,393.4981,393.6076,14515.0
2025-02-05 12:25:00,395.65,395.94,395.39,395.6,15664.0,393.6076,393.8961,393.3489,393.5578,15664.0
2025-02-05 12:30:00,395.6,396.05,395.45,395.86,9755.0,393.5578,394.0055,393.4086,393.8165,9755.0
2025-02-05 12:35:00,395.87,395.94,395.54,395.69,14437.0,393.8264,393.8961,393.4981,393.6474,14437.0
2025-02-05 12:40:00,395.88,396.0,395.49,395.68,13743.0,393.8364,393.9558,393.4484,393.6374,13743.0
2025-02-05 12:45:00,395.59,395.93,395.33,395.71,10209.0,393.5479,393.8861,393.2892,393.6673,10209.0
2025-02-05 12:50:00,395.71,395.82,395.54,395.68,12433.0,393.6673,393.7767,393.4981,393.6374,12433.0
2025-02-05 12:55:00,395.67,395.67,395.22,395.51,10737.0,393.6275,393.6275,393.1798,393.4683,10737.0
2025-02-05 13:00:00,395.48,395.48,395.29,395.3,5309.0,393.4385,393.4385,393.2494,393.2594,5309.0
2025-02-05 13:05:00,395.3,395.4,394.84,395.12,11372.0,393.2594,393.3589,392.8018,393.0803,11372.0
2025-02-05 13:10:00,394.99,395.56,394.84,395.38,13431.0,392.951,393.518,392.8018,393.339,13431.0
2025-02-05 13:15:00,395.26,395.5,394.93,395.36,14143.0,393.2196,393.4584,392.8913,393.3191,14143.0
2025-02-05 13:20:00,395.47,395.5,395.22,395.36,6590.0,393.4285,393.4584,393.1798,393.3191,6590.0
2025-02-05 13:25:00,395.29,395.44,395.14,395.35,9791.0,393.2494,393.3987,393.1002,393.3091,9791.0
2025-02-05 13:30:00,395.35,395.67,395.27,395.65,11001.0,393.3091,393.6275,393.2295,393.6076,11001.0
2025-02-05 13:35:00,395.68,396.37,395.54,396.37,18803.0,393.6374,394.3239,393.4981,394.3239,18803.0
2025-02-05 13:40:00,396.43,396.44,395.9,396.18,18765.0,394.3836,394.3935,393.8563,394.1348,18765.0
2025-02-05 13:45:00,396.11,396.26,396.01,396.22,8057.0,394.0652,394.2144,393.9657,394.1746,8057.0
2025-02-05 13:50:00,396.25,396.27,395.54,395.57,9525.0,394.2045,394.2244,393.4981,393.528,9525.0
2025-02-05 13:55:00,395.56,395.73,395.43,395.68,10233.0,393.518,393.6872,393.3887,393.6374,10233.0
2025-02-05 14:00:00,395.55,395.95,395.54,395.67,10523.0,393.5081,393.906,393.4981,393.6275,10523.0
2025-02-05 14:05:00,395.76,395.92,395.64,395.9,8688.0,393.717,393.8762,393.5976,393.8563,8688.0
2025-02-05 14:10:00,395.89,396.0,395.59,395.75,12591.0,393.8463,393.9558,393.5479,393.7071,12591.0
2025-02-05 14:15:00,395.81,396.03,395.78,395.82,16190.0,393.7668,393.9856,393.7369,393.7767,16190.0
2025-02-05 14:20:00,395.81,395.81,395.59,395.69,5836.0,393.7668,393.7668,393.5479,393.6474,5836.0
2025-02-05 14:25:00,395.75,396.03,395.49,396.0,21200.0,393.7071,393.9856,393.4484,393.9558,21200.0
2025-02-05 14:30:00,396.03,396.35,395.96,396.27,39334.0,393.9856,394.304,393.916,394.2244,39334.0
2025-02-05 14:35:00,396.27,396.4,396.01,396.26,11614.0,394.2244,394.3537,393.9657,394.2144,11614.0
2025-02-05 14:40:00,396.26,396.61,396.19,396.36,20260.0,394.2144,394.5626,394.1448,394.3139,20260.0
2025-02-05 14:45:00,396.42,396.58,396.19,396.58,22799.0,394.3736,394.5328,394.1448,394.5328,22799.0
2025-02-05 14:50:00,396.58,396.68,396.1,396.26,15540.0,394.5328,394.6323,394.0553,394.2144,15540.0
2025-02-05 14:55:00,396.19,396.23,395.81,396.08,21194.0,394.1448,394.1846,393.7668,394.0354,21194.0
2025-02-05 15:00:00,396.1,396.54,396.03,396.36,15336.0,394.0553,394.493,393.9856,394.3139,15336.0
2025-02-05 15:05:00,396.41,396.47,396.04,396.45,108868.0,394.3637,394.4233,393.9956,394.4034,108868.0
2025-02-05 15:10:00,396.45,396.82,396.44,396.68,15460.0,394.4034,394.7715,394.3935,394.6323,15460.0
2025-02-05 15:15:00,396.71,396.89,396.56,396.65,11149.0,394.6621,394.8412,394.5129,394.6024,11149.0
2025-02-05 15:20:00,396.66,397.08,396.57,397.0,17903.0,394.6124,395.0302,394.5228,394.9506,17903.0
2025-02-05 15:25:00,397.0,397.26,396.83,397.19,17929.0,394.9506,395.2093,394.7815,395.1396,17929.0
2025-02-05 15:30:00,397.16,397.48,397.04,397.31,21354.0,395.1098,395.4281,394.9904,395.259,21354.0
2025-02-05 15:35:00,397.2,397.7,397.2,397.66,25182.0,395.1496,395.647,395.1496,395.6072,25182.0
2025-02-05 15:40:00,397.66,397.71,396.91,397.24,36019.0,395.6072,395.6569,394.8611,395.1894,36019.0
2025-02-05 15:45:00,397.24,397.39,396.75,397.06,34542.0,395.1894,395.3386,394.7019,395.0103,34542.0
2025-02-05 15:50:00,397.0,397.82,396.99,397.61,70131.0,394.9506,395.7664,394.9407,395.5575,70131.0
2025-02-05 15:55:00,397.58,398.35,397.38,398.24,243760.0,395.5276,396.2936,395.3286,396.1842,243760.0
2025-02-06 09:30:00,395.2,396.61,394.66,396.19,104482.0,393.1599,394.5626,392.6227,394.1448,104482.0
2025-02-06 09:35:00,396.19,397.88,396.18,396.88,13256.0,394.1448,395.8261,394.1348,394.8312,13256.0
2025-02-06 09:40:00,397.32,397.32,396.22,396.59,10603.0,395.269,395.269,394.1746,394.5427,10603.0
2025-02-06 09:45:00,396.59,397.02,396.14,396.14,9445.0,394.5427,394.9705,394.095,394.095,9445.0
2025-02-06 09:50:00,396.37,396.37,395.2,395.68,5752.0,394.3239,394.3239,393.1599,393.6374,5752.0
2025-02-06 09:55:00,395.09,396.18,394.81,396.18,11674.0,393.0505,394.1348,392.7719,394.1348,11674.0
2025-02-06 10:00:00,395.94,396.13,394.93,394.99,7676.0,393.8961,394.0851,392.8913,392.951,7676.0
2025-02-06 10:05:00,395.14,395.6,394.93,395.6,10926.0,393.1002,393.5578,392.8913,393.5578,10926.0
2025-02-06 10:10:00,395.52,395.61,394.95,395.09,28661.0,393.4783,393.5678,392.9112,393.0505,28661.0
2025-02-06 10:15:00,395.13,395.29,394.64,394.65,24486.0,393.0903,393.2494,392.6028,392.6127,24486.0
2025-02-06 10:20:00,394.57,394.81,394.05,394.11,10029.0,392.5332,392.7719,392.0158,392.0755,10029.0
2025-02-06 10:25:00,394.18,394.36,393.48,393.8,12929.0,392.1452,392.3242,391.4488,391.7671,12929.0
2025-02-06 10:30:00,393.73,394.25,393.6,393.74,10342.0,391.6975,392.2148,391.5682,391.7074,10342.0
2025-02-06 10:35:00,393.79,394.2,393.45,393.83,12582.0,391.7572,392.1651,391.4189,391.797,12582.0
2025-02-06 10:40:00,393.7,393.96,393.6,393.7,6858.0,391.6676,391.9263,391.5682,391.6676,6858.0
2025-02-06 10:45:00,393.75,393.76,393.22,393.52,8245.0,391.7174,391.7273,391.1901,391.4886,8245.0
2025-02-06 10:50:00,393.67,393.67,393.22,393.39,11622.0,391.6378,391.6378,391.1901,391.3592,11622.0
2025-02-06 10:55:00,393.58,393.64,393.02,393.11,6369.0,391.5483,391.608,390.9912,391.0807,6369.0
2025-02-06 11:00:00,393.17,393.43,392.93,393.4,9114.0,391.1404,391.399,390.9016,391.3692,9114.0
2025-02-06 11:05:00,393.43,393.59,392.22,392.25,12519.0,391.399,391.5582,390.1953,390.2251,12519.0
2025-02-06 11:10:00,392.48,392.93,392.46,392.82,11212.0,390.4539,390.9016,390.434,390.7922,11212.0
2025-02-06 11:15:00,392.83,392.89,392.61,392.64,5794.0,390.8021,390.8618,390.5833,390.6131,5794.0
2025-02-06 11:20:00,392.62,393.0,392.52,392.76,9807.0,390.5932,390.9713,390.4937,390.7325,9807.0
2025-02-06 11:25:00,392.86,392.86,392.29,392.75,9614.0,390.832,390.832,390.2649,390.7225,9614.0
2025-02-06 11:30:00,392.64,392.64,392.39,392.44,2320.0,390.6131,390.6131,390.3644,390.4141,2320.0
2025-02-06 11:35:00,392.82,392.82,391.88,391.99,13598.0,390.7922,390.7922,389.857,389.9665,13598.0
2025-02-06 11:40:00,391.88,392.19,391.78,392.12,6319.0,389.857,390.1654,389.7576,390.0958,6319.0
2025-02-06 11:45:00,392.2,392.73,392.2,392.6,6157.0,390.1754,390.7027,390.1754,390.5733,6157.0
2025-02-06 11:50:00,392.75,392.75,392.04,392.22,7230.0,390.7225,390.7225,390.0162,390.1953,7230.0
2025-02-06 11:55:00,392.22,392.68,392.22,392.45,7663.0,390.1953,390.6529,390.1953,390.4241,7663.0
2025-02-06 12:00:00,392.45,392.45,391.85,391.99,7508.0,390.4241,390.4241,389.8272,389.9665,7508.0
2025-02-06 12:05:00,392.0,392.0,391.52,391.8,5992.0,389.9764,389.9764,389.4989,389.7775,5992.0
2025-02-06 12:10:00,391.64,391.89,391.5,391.67,8411.0,389.6183,389.867,389.479,389.6481,8411.0
2025-02-06 12:15:00,391.69,391.73,391.47,391.47,11520.0,389.668,389.7078,389.4492,389.4492,11520.0
2025-02-06 12:20:00,391.56,391.71,391.12,391.17,12035.0,389.5387,389.6879,389.101,389.1507,12035.0
2025-02-06 12:25:00,391.14,391.25,390.41,390.43,9030.0,389.1209,389.2303,388.3946,388.4145,9030.0
2025-02-06 12:30:00,390.45,390.71,390.02,390.19,20176.0,388.4344,388.6931,388.0066,388.1758,20176.0
2025-02-06 12:35:00,390.16,390.59,390.12,390.16,5472.0,388.1459,388.5737,388.1061,388.1459,5472.0
2025-02-06 12:40:00,390.18,390.18,389.35,389.47,14101.0,388.1658,388.1658,387.3401,387.4595,14101.0
2025-02-06 12:45:00,389.62,389.64,389.19,389.54,14321.0,387.6087,387.6286,387.1809,387.5291,14321.0
2025-02-06 12:50:00,389.49,389.73,389.26,389.5,6868.0,387.4794,387.7181,387.2506,387.4893,6868.0
2025-02-06 12:55:00,389.5,389.88,389.5,389.68,11560.0,387.4893,387.8674,387.4893,387.6684,11560.0
2025-02-06 13:00:00,389.67,390.3,389.64,389.85,7956.0,387.6584,388.2852,387.6286,387.8375,7956.0
2025-02-06 13:05:00,389.9,390.23,389.34,389.69,8378.0,387.8873,388.2156,387.3302,387.6783,8378.0
2025-02-06 13:10:00,389.74,390.0,389.38,389.38,6943.0,387.7281,387.9867,387.3699,387.3699,6943.0
2025-02-06 13:15:00,389.33,389.9,389.33,389.66,4739.0,387.3202,387.8873,387.3202,387.6485,4739.0
2025-02-06 13:20:00,389.65,389.81,389.42,389.49,3574.0,387.6386,387.7977,387.4097,387.4794,3574.0
2025-02-06 13:25:00,389.53,389.85,389.3,389.85,11958.0,387.5192,387.8375,387.2904,387.8375,11958.0
2025-02-06 13:30:00,389.84,389.84,388.88,388.92,9364.0,387.8276,387.8276,386.8725,386.9123,9364.0
2025-02-06 13:35:00,388.9,389.13,388.75,389.1,20646.0,386.8924,387.1212,386.7432,387.0914,20646.0
2025-02-06 13:40:00,389.06,389.53,389.0,389.05,7371.0,387.0516,387.5192,386.9919,387.0416,7371.0
2025-02-06 13:45:00,389.04,389.23,388.72,389.03,8160.0,387.0317,387.2207,386.7134,387.0218,8160.0
2025-02-06 13:50:00,388.94,389.02,388.72,388.81,5308.0,386.9322,387.0118,386.7134,386.8029,5308.0
2025-02-06 13:55:00,388.75,389.02,388.57,388.75,4564.0,386.7432,387.0118,386.5641,386.7432,4564.0
2025-02-06 14:00:00,388.74,389.08,388.64,388.7,5742.0,386.7333,387.0715,386.6338,386.6935,5742.0
2025-02-06 14:05:00,388.69,388.88,388.43,388.43,9545.0,386.6835,386.8725,386.4249,386.4249,9545.0
2025-02-06 14:10:00,388.55,389.08,388.42,388.96,8070.0,386.5442,387.0715,386.4149,386.9521,8070.0
2025-02-06 14:15:00,388.86,389.12,388.6,388.93,4603.0,386.8526,387.1113,386.594,386.9223,4603.0
2025-02-06 14:20:00,388.74,388.87,388.49,388.5,7168.0,386.7333,386.8626,386.4845,386.4945,7168.0
2025-02-06 14:25:00,388.56,388.6,388.0,388.07,9476.0,386.5542,386.594,385.9971,386.0667,9476.0
2025-02-06 14:30:00,388.0,388.0,387.0,387.25,12787.0,385.9971,385.9971,385.0022,385.2509,12787.0
2025-02-06 14:35:00,387.24,387.94,387.15,387.88,14031.0,385.241,385.9374,385.1515,385.8777,14031.0
2025-02-06 14:40:00,387.73,387.88,387.5,387.63,11786.0,385.7285,385.8777,385.4997,385.629,11786.0
2025-02-06 14:45:00,387.66,388.23,387.49,388.1,10033.0,385.6588,386.2259,385.4897,386.0966,10033.0
2025-02-06 14:50:00,388.19,388.33,388.03,388.12,14320.0,386.1861,386.3254,386.0269,386.1165,14320.0
2025-02-06 14:55:00,388.19,388.25,387.16,387.28,16217.0,386.1861,386.2458,385.1614,385.2808,16217.0
2025-02-06 15:00:00,387.31,387.39,387.04,387.18,8181.0,385.3106,385.3902,385.042,385.1813,8181.0
2025-02-06 15:05:00,387.19,387.28,386.78,387.02,13830.0,385.1913,385.2808,384.7834,385.0221,13830.0
2025-02-06 15:10:00,387.06,387.15,386.77,386.77,6049.0,385.0619,385.1515,384.7734,384.7734,6049.0
2025-02-06 15:15:00,386.74,387.17,386.6,386.7,10239.0,384.7436,385.1714,384.6043,384.7038,10239.0
2025-02-06 15:20:00,386.61,386.85,386.52,386.75,14079.0,384.6142,384.853,384.5247,384.7535,14079.0
2025-02-06 15:25:00,386.83,387.1,386.77,386.81,13535.0,384.8331,385.1017,384.7734,384.8132,13535.0
2025-02-06 15:30:00,386.97,387.0,386.28,386.28,10673.0,384.9724,385.0022,384.2859,384.2859,10673.0
2025-02-06 15:35:00,386.5,386.61,386.0,386.09,25158.0,384.5048,384.6142,384.0074,384.0969,25158.0
2025-02-06 15:40:00,386.15,386.48,386.09,386.46,19575.0,384.1566,384.4849,384.0969,384.465,19575.0
2025-02-06 15:45:00,386.37,386.71,385.92,386.62,29018.0,384.3755,384.7137,383.9278,384.6242,29018.0
2025-02-06 15:50:00,386.68,387.06,386.4,386.69,41741.0,384.6839,385.0619,384.4053,384.6938,41741.0
2025-02-06 15:55:00,386.73,387.38,386.38,387.21,210977.0,384.7336,385.3803,384.3854,385.2111,210977.0
2025-02-07 09:30:00,389.0,390.49,388.04,389.32,71247.0,386.9919,388.4742,386.0369,387.3103,71247.0
2025-02-07 09:35:00,388.93,389.62,388.28,388.81,21311.0,386.9223,387.6087,386.2756,386.8029,21311.0
2025-02-07 09:40:00,388.51,389.42,388.5,389.4,7161.0,386.5044,387.4097,386.4945,387.3898,7161.0
2025-02-07 09:45:00,389.28,389.88,388.99,389.44,16847.0,387.2705,387.8674,386.982,387.4296,16847.0
2025-02-07 09:50:00,389.44,390.39,389.34,389.97,13032.0,387.4296,388.3747,387.3302,387.9569,13032.0
2025-02-07 09:55:00,390.11,390.53,389.7,390.25,6801.0,388.0962,388.514,387.6883,388.2355,6801.0
2025-02-07 10:00:00,390.01,390.24,388.35,388.35,10924.0,387.9967,388.2255,386.3453,386.3453,10924.0
2025-02-07 10:05:00,388.42,389.17,387.73,388.79,21422.0,386.4149,387.161,385.7285,386.783,21422.0
2025-02-07 10:10:00,388.64,388.68,387.64,388.25,7731.0,386.6338,386.6736,385.6389,386.2458,7731.0
2025-02-07 10:15:00,388.27,388.6,387.57,388.3,9856.0,386.2657,386.594,385.5693,386.2955,9856.0
2025-02-07 10:20:00,388.59,388.67,387.55,387.98,24061.0,386.584,386.6636,385.5494,385.9772,24061.0
2025-02-07 10:25:00,387.97,388.07,386.85,387.33,18400.0,385.9672,386.0667,384.853,385.3305,18400.0
2025-02-07 10:30:00,387.33,388.09,387.32,388.09,5302.0,385.3305,386.0866,385.3206,386.0866,5302.0
2025-02-07 10:35:00,388.09,388.58,388.07,388.21,6632.0,386.0866,386.5741,386.0667,386.206,6632.0
2025-02-07 10:40:00,388.22,388.32,387.8,388.04,3755.0,386.2159,386.3154,385.7981,386.0369,3755.0
2025-02-07 10:45:00,388.04,388.09,387.31,387.59,4397.0,386.0369,386.0866,385.3106,385.5892,4397.0
2025-02-07 10:50:00,387.44,388.4,386.67,386.67,11006.0,385.44,386.395,384.6739,384.6739,11006.0
2025-02-07 10:55:00,386.92,387.6,386.91,387.6,5124.0,384.9226,385.5991,384.9127,385.5991,5124.0
2025-02-07 11:00:00,387.82,388.07,387.17,387.59,7366.0,385.818,386.0667,385.1714,385.5892,7366.0
2025-02-07 11:05:00,387.49,388.41,387.41,388.26,8948.0,385.4897,386.405,385.4101,386.2557,8948.0
2025-02-07 11:10:00,388.17,388.17,387.56,387.74,14200.0,386.1662,386.1662,385.5593,385.7384,14200.0
2025-02-07 11:15:00,387.86,388.53,387.55,388.46,9339.0,385.8578,386.5243,385.5494,386.4547,9339.0
2025-02-07 11:20:00,388.22,388.6,387.78,387.89,13572.0,386.2159,386.594,385.7782,385.8876,13572.0
2025-02-07 11:25:00,387.64,387.76,386.8,386.8,3572.0,385.6389,385.7583,384.8033,384.8033,3572.0
2025-02-07 11:30:00,386.94,387.65,386.91,387.46,5580.0,384.9425,385.6489,384.9127,385.4599,5580.0
2025-02-07 11:35:00,387.46,387.58,387.08,387.31,5473.0,385.4599,385.5792,385.0818,385.3106,5473.0
2025-02-07 11:40:00,387.31,387.48,386.94,387.2,5215.0,385.3106,385.4798,384.9425,385.2012,5215.0
2025-02-07 11:45:00,387.05,387.21,386.86,387.19,4554.0,385.052,385.2111,384.863,385.1913,4554.0
2025-02-07 11:50:00,387.0,387.28,386.67,386.73,4782.0,385.0022,385.2808,384.6739,384.7336,4782.0
2025-02-07 11:55:00,386.89,387.54,386.55,386.55,13853.0,384.8928,385.5394,384.5546,384.5546,13853.0
2025-02-07 12:00:00,386.39,386.46,385.69,385.83,8983.0,384.3954,384.465,383.699,383.8383,8983.0
2025-02-07 12:05:00,385.83,386.77,385.36,386.62,7635.0,383.8383,384.7734,383.3707,384.6242,7635.0
2025-02-07 12:10:00,386.44,387.39,386.38,387.01,5825.0,384.4451,385.3902,384.3854,385.0122,5825.0
2025-02-07 12:15:00,387.03,387.08,386.45,386.95,8575.0,385.0321,385.0818,384.4551,384.9525,8575.0
2025-02-07 12:20:00,386.92,387.43,386.64,386.93,6503.0,384.9226,385.43,384.6441,384.9326,6503.0
2025-02-07 12:25:00,386.83,387.04,386.63,386.81,3585.0,384.8331,385.042,384.6341,384.8132,3585.0
2025-02-07 12:30:00,386.77,387.01,386.41,386.47,6975.0,384.7734,385.0122,384.4153,384.475,6975.0
2025-02-07 12:35:00,386.53,386.95,386.34,386.43,1534.0,384.5347,384.9525,384.3456,384.4352,1534.0
2025-02-07 12:40:00,386.55,386.78,386.41,386.5,3177.0,384.5546,384.7834,384.4153,384.5048,3177.0
2025-02-07 12:45:00,386.53,386.84,386.41,386.78,4583.0,384.5347,384.8431,384.4153,384.7834,4583.0
2025-02-07 12:50:00,386.83,386.93,386.62,386.74,2559.0,384.8331,384.9326,384.6242,384.7436,2559.0
2025-02-07 12:55:00,386.79,387.0,386.49,386.57,2367.0,384.7933,385.0022,384.4949,384.5745,2367.0
2025-02-07 13:00:00,386.51,387.11,386.45,387.06,2016.0,384.5148,385.1117,384.4551,385.0619,2016.0
2025-02-07 13:05:00,387.09,388.13,386.97,387.54,29593.0,385.0918,386.1264,384.9724,385.5394,29593.0
2025-02-07 13:10:00,387.42,388.48,387.42,388.3,16299.0,385.4201,386.4746,385.4201,386.2955,16299.0
2025-02-07 13:15:00,388.3,388.55,388.01,388.01,6412.0,386.2955,386.5442,386.007,386.007,6412.0
2025-02-07 13:20:00,387.98,388.27,387.81,387.86,4591.0,385.9772,386.2657,385.8081,385.8578,4591.0
2025-02-07 13:25:00,387.95,388.62,387.93,388.46,10976.0,385.9473,386.6139,385.9274,386.4547,10976.0
2025-02-07 13:30:00,388.62,388.89,388.43,388.63,4034.0,386.6139,386.8825,386.4249,386.6238,4034.0
2025-02-07 13:35:00,388.8,388.81,388.49,388.79,3032.0,386.7929,386.8029,386.4845,386.783,3032.0
2025-02-07 13:40:00,388.68,389.14,388.0,388.0,30115.0,386.6736,387.1312,385.9971,385.9971,30115.0
2025-02-07 13:45:00,388.28,388.47,388.11,388.3,4240.0,386.2756,386.4646,386.1065,386.2955,4240.0
2025-02-07 13:50:00,388.35,388.36,387.75,387.98,14735.0,386.3453,386.3552,385.7484,385.9772,14735.0
2025-02-07 13:55:00,387.98,388.12,387.69,387.7,11716.0,385.9772,386.1165,385.6887,385.6986,11716.0
2025-02-07 14:00:00,387.76,388.07,387.68,388.07,3306.0,385.7583,386.0667,385.6787,386.0667,3306.0
2025-02-07 14:05:00,387.99,388.2,387.93,388.17,5250.0,385.9871,386.196,385.9274,386.1662,5250.0
2025-02-07 14:10:00,388.04,388.34,387.79,387.91,9274.0,386.0369,386.3353,385.7882,385.9075,9274.0
2025-02-07 14:15:00,388.09,388.23,387.43,387.52,5180.0,386.0866,386.2259,385.43,385.5195,5180.0
2025-02-07 14:20:00,387.45,388.09,387.39,387.6,17193.0,385.4499,386.0866,385.3902,385.5991,17193.0
2025-02-07 14:25:00,387.63,387.72,387.25,387.29,4272.0,385.629,385.7185,385.2509,385.2907,4272.0
2025-02-07 14:30:00,387.24,387.75,387.16,387.57,8024.0,385.241,385.7484,385.1614,385.5693,8024.0
2025-02-07 14:35:00,387.77,387.88,387.58,387.86,3868.0,385.7683,385.8777,385.5792,385.8578,3868.0
2025-02-07 14:40:00,387.88,387.91,387.71,387.86,5774.0,385.8777,385.9075,385.7086,385.8578,5774.0
2025-02-07 14:45:00,387.75,387.9,387.49,387.76,6058.0,385.7484,385.8976,385.4897,385.7583,6058.0
2025-02-07 14:50:00,387.79,387.79,387.46,387.71,6473.0,385.7882,385.7882,385.4599,385.7086,6473.0
2025-02-07 14:55:00,387.56,387.85,387.43,387.59,5549.0,385.5593,385.8478,385.43,385.5892,5549.0
2025-02-07 15:00:00,387.6,387.6,387.17,387.28,3510.0,385.5991,385.5991,385.1714,385.2808,3510.0
2025-02-07 15:05:00,387.36,387.72,387.23,387.36,4891.0,385.3604,385.7185,385.231,385.3604,4891.0
2025-02-07 15:10:00,387.33,387.42,386.84,386.89,4842.0,385.3305,385.4201,384.8431,384.8928,4842.0
2025-02-07 15:15:00,386.97,386.97,386.61,386.71,3256.0,384.9724,384.9724,384.6142,384.7137,3256.0
2025-02-07 15:20:00,386.69,386.98,386.43,386.71,12827.0,384.6938,384.9823,384.4352,384.7137,12827.0
2025-02-07 15:25:00,386.77,386.77,386.53,386.59,7705.0,384.7734,384.7734,384.5347,384.5943,7705.0
2025-02-07 15:30:00,386.72,387.0,386.64,387.0,12163.0,384.7237,385.0022,384.6441,385.0022,12163.0
2025-02-07 15:35:00,387.0,387.18,386.61,386.79,16316.0,385.0022,385.1813,384.6142,384.7933,16316.0
2025-02-07 15:40:00,386.9,386.99,386.47,386.56,14405.0,384.9027,384.9923,384.475,384.5645,14405.0
2025-02-07 15:45:00,386.55,386.78,386.3,386.71,12883.0,384.5546,384.7834,384.3058,384.7137,12883.0
2025-02-07 15:50:00,386.79,386.79,386.0,386.08,25223.0,384.7933,384.7933,384.0074,384.087,25223.0
2025-02-07 15:55:00,386.09,386.24,385.77,386.04,96334.0,384.0969,384.2462,383.7786,384.0472,96334.0
2025-02-10 09:30:00,388.24,390.0,387.11,388.44,96005.0,386.2358,387.9867,385.1117,386.4348,96005.0
2025-02-10 09:35:00,388.12,388.33,386.81,387.23,28352.0,386.1165,386.3254,384.8132,385.231,28352.0
2025-02-10 09:40:00,387.49,388.3,387.37,388.01,6720.0,385.4897,386.2955,385.3703,386.007,6720.0
2025-02-10 09:45:00,388.38,388.5,387.69,387.69,8180.0,386.3751,386.4945,385.6887,385.6887,8180.0
2025-02-10 09:50:00,387.75,387.76,387.26,387.75,5588.0,385.7484,385.7583,385.2609,385.7484,5588.0
2025-02-10 09:55:00,387.83,387.83,387.18,387.47,4418.0,385.8279,385.8279,385.1813,385.4698,4418.0
2025-02-10 10:00:00,387.45,388.39,387.45,387.79,13687.0,385.4499,386.3851,385.4499,385.7882,13687.0
2025-02-10 10:05:00,387.81,388.26,387.39,387.39,5512.0,385.8081,386.2557,385.3902,385.3902,5512.0
2025-02-10 10:10:00,387.4,387.45,386.44,386.74,5407.0,385.4002,385.4499,384.4451,384.7436,5407.0
2025-02-10 10:15:00,386.74,386.91,386.32,386.33,3214.0,384.7436,384.9127,384.3257,384.3357,3214.0
2025-02-10 10:20:00,386.45,386.57,386.21,386.21,3242.0,384.4551,384.5745,384.2163,384.2163,3242.0
2025-02-10 10:25:00,386.34,387.33,386.18,387.05,9372.0,384.3456,385.3305,384.1865,385.052,9372.0
2025-02-10 10:30:00,386.79,387.15,386.79,386.98,4288.0,384.7933,385.1515,384.7933,384.9823,4288.0
2025-02-10 10:35:00,386.82,387.01,386.56,386.59,4584.0,384.8232,385.0122,384.5645,384.5943,4584.0
2025-02-10 10:40:00,386.66,386.9,386.39,386.84,6566.0,384.664,384.9027,384.3954,384.8431,6566.0
2025-02-10 10:45:00,387.13,387.38,386.83,387.16,5832.0,385.1316,385.3803,384.8331,385.1614,5832.0
2025-02-10 10:50:00,387.28,387.32,387.1,387.1,3309.0,385.2808,385.3206,385.1017,385.1017,3309.0
2025-02-10 10:55:00,387.1,387.33,386.25,386.87,9905.0,385.1017,385.3305,384.2561,384.8729,9905.0
2025-02-10 11:00:00,386.83,387.05,386.65,386.86,6251.0,384.8331,385.052,384.654,384.863,6251.0
2025-02-10 11:05:00,386.83,386.83,386.39,386.52,7074.0,384.8331,384.8331,384.3954,384.5247,7074.0
2025-02-10 11:10:00,386.5,386.5,386.01,386.01,5360.0,384.5048,384.5048,384.0173,384.0173,5360.0
2025-02-10 11:15:00,386.0,386.34,385.75,385.75,3290.0,384.0074,384.3456,383.7587,383.7587,3290.0
2025-02-10 11:20:00,385.85,386.07,385.78,385.98,6203.0,383.8582,384.077,383.7885,383.9875,6203.0
2025-02-10 11:25:00,386.0,386.0,385.4,385.64,13283.0,384.0074,384.0074,383.4105,383.6493,13283.0
2025-02-10 11:30:00,385.59,385.7,385.19,385.21,6075.0,383.5995,383.7089,383.2016,383.2215,6075.0
2025-02-10 11:35:00,385.31,385.83,385.19,385.77,5837.0,383.321,383.8383,383.2016,383.7786,5837.0
2025-02-10 11:40:00,385.63,386.11,385.54,386.02,5307.0,383.6393,384.1168,383.5498,384.0273,5307.0
2025-02-10 11:45:00,385.87,386.19,385.84,385.84,4837.0,383.8781,384.1964,383.8482,383.8482,4837.0
2025-02-10 11:50:00,385.81,386.22,385.81,385.95,5062.0,383.8184,384.2263,383.8184,383.9577,5062.0
2025-02-10 11:55:00,386.06,386.06,385.22,385.51,5551.0,384.0671,384.0671,383.2314,383.5199,5551.0
2025-02-10 12:00:00,385.2,385.94,385.2,385.94,6654.0,383.2115,383.9477,383.2115,383.9477,6654.0
2025-02-10 12:05:00,385.89,385.95,385.65,385.65,5231.0,383.898,383.9577,383.6592,383.6592,5231.0
2025-02-10 12:10:00,385.66,385.94,385.39,385.88,7393.0,383.6691,383.9477,383.4005,383.888,7393.0
2025-02-10 12:15:00,385.64,386.08,385.5,385.79,6388.0,383.6493,384.087,383.51,383.7985,6388.0
2025-02-10 12:20:00,385.86,386.09,385.85,385.96,2891.0,383.8681,384.0969,383.8582,383.9676,2891.0
2025-02-10 12:25:00,385.88,386.04,385.81,385.82,4525.0,383.888,384.0472,383.8184,383.8283,4525.0
2025-02-10 12:30:00,385.93,386.03,385.82,385.93,2592.0,383.9378,384.0372,383.8283,383.9378,2592.0
2025-02-10 12:35:00,386.03,386.22,385.93,386.22,9073.0,384.0372,384.2263,383.9378,384.2263,9073.0
2025-02-10 12:40:00,386.12,386.85,386.03,386.71,14467.0,384.1268,384.853,384.0372,384.7137,14467.0
2025-02-10 12:45:00,386.71,386.83,386.11,386.17,6656.0,384.7137,384.8331,384.1168,384.1765,6656.0
2025-02-10 12:50:00,386.09,386.56,386.09,386.49,6786.0,384.0969,384.5645,384.0969,384.4949,6786.0
2025-02-10 12:55:00,386.5,386.57,386.29,386.43,4562.0,384.5048,384.5745,384.2959,384.4352,4562.0
2025-02-10 13:00:00,386.34,387.24,386.33,386.9,20275.0,384.3456,385.241,384.3357,384.9027,20275.0
2025-02-10 13:05:00,386.87,387.07,386.77,386.9,4951.0,384.8729,385.0719,384.7734,384.9027,4951.0
2025-02-10 13:10:00,386.9,387.6,386.89,387.45,8120.0,384.9027,385.5991,384.8928,385.4499,8120.0
2025-02-10 13:15:00,387.32,387.35,386.74,387.0,80308.0,385.3206,385.3504,384.7436,385.0022,80308.0
2025-02-10 13:20:00,387.0,387.39,386.94,386.99,4705.0,385.0022,385.3902,384.9425,384.9923,4705.0
2025-02-10 13:25:00,387.03,387.19,386.96,386.97,12317.0,385.0321,385.1913,384.9624,384.9724,12317.0
2025-02-10 13:30:00,387.05,387.42,386.92,387.0,5762.0,385.052,385.4201,384.9226,385.0022,5762.0
2025-02-10 13:35:00,387.04,387.26,387.04,387.19,1742.0,385.042,385.2609,385.042,385.1913,1742.0
2025-02-10 13:40:00,387.27,387.33,387.04,387.19,2676.0,385.2708,385.3305,385.042,385.1913,2676.0
2025-02-10 13:45:00,387.17,387.3,387.16,387.3,1904.0,385.1714,385.3007,385.1614,385.3007,1904.0
2025-02-10 13:50:00,387.43,387.6,387.29,387.45,5068.0,385.43,385.5991,385.2907,385.4499,5068.0
2025-02-10 13:55:00,387.35,387.56,387.29,387.29,6992.0,385.3504,385.5593,385.2907,385.2907,6992.0
2025-02-10 14:00:00,387.29,387.4,387.17,387.35,12909.0,385.2907,385.4002,385.1714,385.3504,12909.0
2025-02-10 14:05:00,387.27,387.43,387.07,387.42,4101.0,385.2708,385.43,385.0719,385.4201,4101.0
2025-02-10 14:10:00,387.46,387.53,387.33,387.5,2219.0,385.4599,385.5295,385.3305,385.4997,2219.0
2025-02-10 14:15:00,387.5,387.55,387.07,387.13,4908.0,385.4997,385.5494,385.0719,385.1316,4908.0
2025-02-10 14:20:00,387.17,387.28,386.96,387.22,5523.0,385.1714,385.2808,384.9624,385.2211,5523.0
2025-02-10 14:25:00,387.23,387.44,387.23,387.36,6093.0,385.231,385.44,385.231,385.3604,6093.0
2025-02-10 14:30:00,387.36,387.45,387.13,387.19,6450.0,385.3604,385.4499,385.1316,385.1913,6450.0
2025-02-10 14:35:00,387.26,387.3,386.95,386.96,6040.0,385.2609,385.3007,384.9525,384.9624,6040.0
2025-02-10 14:40:00,387.02,387.11,386.87,386.9,3411.0,385.0221,385.1117,384.8729,384.9027,3411.0
2025-02-10 14:45:00,386.9,388.14,386.88,388.12,25290.0,384.9027,386.1363,384.8829,386.1165,25290.0
2025-02-10 14:50:00,388.13,388.28,388.12,388.21,15941.0,386.1264,386.2756,386.1165,386.206,15941.0
2025-02-10 14:55:00,388.22,388.44,388.15,388.38,16233.0,386.2159,386.4348,386.1463,386.3751,16233.0
2025-02-10 15:00:00,388.38,388.65,388.29,388.64,13170.0,386.3751,386.6437,386.2856,386.6338,13170.0
2025-02-10 15:05:00,388.7,389.08,388.67,389.03,6122.0,386.6935,387.0715,386.6636,387.0218,6122.0
2025-02-10 15:10:00,389.03,389.15,388.4,388.66,23305.0,387.0218,387.1411,386.395,386.6537,23305.0
2025-02-10 15:15:00,388.71,388.75,388.27,388.27,5432.0,386.7034,386.7432,386.2657,386.2657,5432.0
2025-02-10 15:20:00,388.25,388.25,387.74,387.88,7283.0,386.2458,386.2458,385.7384,385.8777,7283.0
2025-02-10 15:25:00,387.83,387.83,387.48,387.48,6528.0,385.8279,385.8279,385.4798,385.4798,6528.0
2025-02-10 15:30:00,387.62,387.63,387.03,387.1,18122.0,385.619,385.629,385.0321,385.1017,18122.0
2025-02-10 15:35:00,387.12,387.23,386.86,387.11,5207.0,385.1216,385.231,384.863,385.1117,5207.0
2025-02-10 15:40:00,387.11,387.28,386.94,387.18,6140.0,385.1117,385.2808,384.9425,385.1813,6140.0
2025-02-10 15:45:00,387.18,387.37,387.03,387.18,8840.0,385.1813,385.3703,385.0321,385.1813,8840.0
2025-02-10 15:50:00,387.4,387.46,386.38,386.63,12402.0,385.4002,385.4599,384.3854,384.6341,12402.0
2025-02-10 15:55:00,386.58,387.04,386.44,386.92,80396.0,384.5844,385.042,384.4451,384.9226,80396.0
2025-02-11 09:30:00,385.0,387.04,384.01,386.97,72324.0,383.0126,385.042,382.0277,384.9724,72324.0
2025-02-11 09:35:00,386.58,386.8,385.88,386.15,8424.0,384.5844,384.8033,383.888,384.1566,8424.0
2025-02-11 09:40:00,385.88,386.17,384.38,384.55,28297.0,383.888,384.1765,382.3958,382.5649,28297.0
2025-02-11 09:45:00,384.16,384.52,384.05,384.44,1141.0,382.1769,382.535,382.0675,382.4554,1141.0
2025-02-11 09:50:00,384.44,384.84,384.07,384.4,5348.0,382.4554,382.8534,382.0874,382.4157,5348.0
2025-02-11 09:55:00,384.18,385.41,383.88,384.81,11456.0,382.1968,383.4204,381.8983,382.8235,11456.0
2025-02-11 10:00:00,385.17,385.61,384.92,385.21,16174.0,383.1817,383.6194,382.933,383.2215,16174.0
2025-02-11 10:05:00,385.21,385.43,384.89,385.18,4650.0,383.2215,383.4403,382.9031,383.1916,4650.0
2025-02-11 10:10:00,385.18,385.6,385.1,385.24,11872.0,383.1916,383.6095,383.112,383.2513,11872.0
2025-02-11 10:15:00,385.24,386.65,385.11,386.26,9201.0,383.2513,384.654,383.122,384.2661,9201.0
2025-02-11 10:20:00,386.51,386.58,386.25,386.25,3491.0,384.5148,384.5844,384.2561,384.2561,3491.0
2025-02-11 10:25:00,386.17,386.67,385.63,385.65,4193.0,384.1765,384.6739,383.6393,383.6592,4193.0
2025-02-11 10:30:00,385.81,386.16,385.5,385.85,6134.0,383.8184,384.1666,383.51,383.8582,6134.0
2025-02-11 10:35:00,385.99,386.09,385.66,385.66,2768.0,383.9974,384.0969,383.6691,383.6691,2768.0
2025-02-11 10:40:00,385.66,385.88,384.91,385.16,3258.0,383.6691,383.888,382.923,383.1717,3258.0
2025-02-11 10:45:00,385.16,385.6,385.07,385.33,17962.0,383.1717,383.6095,383.0822,383.3409,17962.0
2025-02-11 10:50:00,385.52,386.13,385.51,385.99,4121.0,383.5299,384.1367,383.5199,383.9974,4121.0
2025-02-11 10:55:00,386.12,386.12,385.57,385.76,5457.0,384.1268,384.1268,383.5796,383.7686,5457.0
2025-02-11 11:00:00,385.84,385.84,385.0,385.0,4503.0,383.8482,383.8482,383.0126,383.0126,4503.0
2025-02-11 11:05:00,385.24,385.84,385.07,385.8,3268.0,383.2513,383.8482,383.0822,383.8084,3268.0
2025-02-11 11:10:00,385.81,385.98,385.62,385.96,3204.0,383.8184,383.9875,383.6294,383.9676,3204.0
2025-02-11 11:15:00,385.96,385.96,385.73,385.73,4115.0,383.9676,383.9676,383.7388,383.7388,4115.0
2025-02-11 11:20:00,385.85,385.85,385.41,385.53,6519.0,383.8582,383.8582,383.4204,383.5398,6519.0
2025-02-11 11:25:00,385.64,385.64,385.18,385.19,6033.0,383.6493,383.6493,383.1916,383.2016,6033.0
2025-02-11 11:30:00,385.3,385.79,385.09,385.78,4995.0,383.311,383.7985,383.1021,383.7885,4995.0
2025-02-11 11:35:00,385.88,386.45,385.73,386.35,2230.0,383.888,384.4551,383.7388,384.3556,2230.0
2025-02-11 11:40:00,386.24,386.34,385.97,386.14,2871.0,384.2462,384.3456,383.9775,384.1467,2871.0
2025-02-11 11:45:00,386.14,386.31,385.97,386.2,8213.0,384.1467,384.3158,383.9775,384.2064,8213.0
2025-02-11 11:50:00,386.21,386.22,385.71,385.72,1720.0,384.2163,384.2263,383.7189,383.7288,1720.0
2025-02-11 11:55:00,385.68,385.97,385.51,385.83,8785.0,383.689,383.9775,383.5199,383.8383,8785.0
2025-02-11 12:00:00,385.78,385.94,385.59,385.84,3343.0,383.7885,383.9477,383.5995,383.8482,3343.0
2025-02-11 12:05:00,385.67,385.89,385.42,385.6,4553.0,383.6791,383.898,383.4304,383.6095,4553.0
2025-02-11 12:10:00,385.43,385.91,385.43,385.84,4635.0,383.4403,383.9179,383.4403,383.8482,4635.0
2025-02-11 12:15:00,385.75,386.12,385.66,386.1,8021.0,383.7587,384.1268,383.6691,384.1069,8021.0
2025-02-11 12:20:00,386.23,386.33,386.1,386.33,3112.0,384.2362,384.3357,384.1069,384.3357,3112.0
2025-02-11 12:25:00,386.3,386.3,386.0,386.16,5024.0,384.3058,384.3058,384.0074,384.1666,5024.0
2025-02-11 12:30:00,386.16,386.55,386.04,386.52,2742.0,384.1666,384.5546,384.0472,384.5247,2742.0
2025-02-11 12:35:00,386.52,386.64,386.16,386.2,6175.0,384.5247,384.6441,384.1666,384.2064,6175.0
2025-02-11 12:40:00,386.36,386.4,386.04,386.34,6143.0,384.3655,384.4053,384.0472,384.3456,6143.0
2025-02-11 12:45:00,386.34,386.45,386.18,386.34,2447.0,384.3456,384.4551,384.1865,384.3456,2447.0
2025-02-11 12:50:00,386.28,386.28,386.15,386.2,2505.0,384.2859,384.2859,384.1566,384.2064,2505.0
2025-02-11 12:55:00,386.32,386.34,386.09,386.32,4877.0,384.3257,384.3456,384.0969,384.3257,4877.0
2025-02-11 13:00:00,386.36,386.51,386.27,386.42,5895.0,384.3655,384.5148,384.276,384.4252,5895.0
2025-02-11 13:05:00,386.42,386.42,386.18,386.4,3334.0,384.4252,384.4252,384.1865,384.4053,3334.0
2025-02-11 13:10:00,386.45,386.65,386.2,386.5,4677.0,384.4551,384.654,384.2064,384.5048,4677.0
2025-02-11 13:15:00,386.2,386.38,386.03,386.16,13228.0,384.2064,384.3854,384.0372,384.1666,13228.0
2025-02-11 13:20:00,386.13,386.23,385.72,385.72,10456.0,384.1367,384.2362,383.7288,383.7288,10456.0
2025-02-11 13:25:00,385.84,386.03,385.4,385.4,180336.0,383.8482,384.0372,383.4105,383.4105,180336.0
2025-02-11 13:30:00,385.53,386.22,385.36,386.16,32672.0,383.5398,384.2263,383.3707,384.1666,32672.0
2025-02-11 13:35:00,386.17,386.49,385.97,386.13,19975.0,384.1765,384.4949,383.9775,384.1367,19975.0
2025-02-11 13:40:00,385.99,386.31,385.84,385.84,20593.0,383.9974,384.3158,383.8482,383.8482,20593.0
2025-02-11 13:45:00,386.16,387.19,385.84,387.14,75221.0,384.1666,385.1913,383.8482,385.1415,75221.0
2025-02-11 13:50:00,387.15,387.42,386.83,387.0,6061.0,385.1515,385.4201,384.8331,385.0022,6061.0
2025-02-11 13:55:00,387.18,387.18,386.89,387.08,2858.0,385.1813,385.1813,384.8928,385.0818,2858.0
2025-02-11 14:00:00,387.02,387.75,387.02,387.46,10802.0,385.0221,385.7484,385.0221,385.4599,10802.0
2025-02-11 14:05:00,387.47,387.47,386.98,387.18,5260.0,385.4698,385.4698,384.9823,385.1813,5260.0
2025-02-11 14:10:00,387.18,387.48,386.97,387.4,3511.0,385.1813,385.4798,384.9724,385.4002,3511.0
2025-02-11 14:15:00,387.53,387.65,387.4,387.49,4784.0,385.5295,385.6489,385.4002,385.4897,4784.0
2025-02-11 14:20:00,387.55,387.65,387.35,387.49,5015.0,385.5494,385.6489,385.3504,385.4897,5015.0
2025-02-11 14:25:00,387.49,387.75,387.47,387.61,18581.0,385.4897,385.7484,385.4698,385.6091,18581.0
2025-02-11 14:30:00,387.61,387.73,387.5,387.69,3453.0,385.6091,385.7285,385.4997,385.6887,3453.0
2025-02-11 14:35:00,387.82,388.28,387.62,388.25,5203.0,385.818,386.2756,385.619,386.2458,5203.0
2025-02-11 14:40:00,388.28,388.99,388.01,388.99,6379.0,386.2756,386.982,386.007,386.982,6379.0
2025-02-11 14:45:00,388.98,389.07,388.74,388.98,20257.0,386.972,387.0615,386.7333,386.972,20257.0
2025-02-11 14:50:00,389.1,389.1,388.85,388.86,14520.0,387.0914,387.0914,386.8427,386.8526,14520.0
2025-02-11 14:55:00,388.9,389.08,388.63,388.75,17330.0,386.8924,387.0715,386.6238,386.7432,17330.0
2025-02-11 15:00:00,388.86,389.03,388.79,389.02,7969.0,386.8526,387.0218,386.783,387.0118,7969.0
2025-02-11 15:05:00,389.1,389.1,388.91,388.98,14676.0,387.0914,387.0914,386.9024,386.972,14676.0
2025-02-11 15:10:00,388.98,389.33,388.86,389.3,9996.0,386.972,387.3202,386.8526,387.2904,9996.0
2025-02-11 15:15:00,389.25,389.5,389.16,389.41,4675.0,387.2406,387.4893,387.1511,387.3998,4675.0
2025-02-11 15:20:00,389.41,389.47,388.94,389.43,12102.0,387.3998,387.4595,386.9322,387.4197,12102.0
2025-02-11 15:25:00,389.33,389.7,389.25,389.54,10694.0,387.3202,387.6883,387.2406,387.5291,10694.0
2025-02-11 15:30:00,389.54,389.7,389.28,389.36,10343.0,387.5291,387.6883,387.2705,387.35,10343.0
2025-02-11 15:35:00,389.35,389.5,389.31,389.44,16157.0,387.3401,387.4893,387.3003,387.4296,16157.0
2025-02-11 15:40:00,389.44,389.62,389.32,389.54,17066.0,387.4296,387.6087,387.3103,387.5291,17066.0
2025-02-11 15:45:00,389.52,389.64,389.46,389.52,19534.0,387.5092,387.6286,387.4495,387.5092,19534.0
2025-02-11 15:50:00,389.49,389.93,389.34,389.89,78446.0,387.4794,387.9171,387.3302,387.8773,78446.0
2025-02-11 15:55:00,389.96,390.35,389.81,390.16,107096.0,387.947,388.3349,387.7977,388.1459,107096.0
2025-02-12 09:30:00,386.05,387.74,386.0,386.99,56653.0,384.0571,385.7384,384.0074,384.9923,56653.0
2025-02-12 09:35:00,386.98,387.59,386.46,386.79,14971.0,384.9823,385.5892,384.465,384.7933,14971.0
2025-02-12 09:40:00,387.25,387.9,387.1,387.89,172759.0,385.2509,385.8976,385.1017,385.8876,172759.0
2025-02-12 09:45:00,387.89,388.85,387.6,388.11,22891.0,385.8876,386.8427,385.5991,386.1065,22891.0
2025-02-12 09:50:00,388.12,388.12,387.15,387.38,6369.0,386.1165,386.1165,385.1515,385.3803,6369.0
2025-02-12 09:55:00,387.38,388.34,387.37,387.74,34195.0,385.3803,386.3353,385.3703,385.7384,34195.0
2025-02-12 10:00:00,388.05,388.24,386.87,387.03,13341.0,386.0468,386.2358,384.8729,385.0321,13341.0
2025-02-12 10:05:00,387.04,387.36,386.8,387.25,25742.0,385.042,385.3604,384.8033,385.2509,25742.0
2025-02-12 10:10:00,387.0,387.41,386.91,387.41,2585.0,385.0022,385.4101,384.9127,385.4101,2585.0
2025-02-12 10:15:00,387.12,388.11,386.81,388.03,3868.0,385.1216,386.1065,384.8132,386.0269,3868.0
2025-02-12 10:20:00,388.22,388.69,387.78,388.69,7701.0,386.2159,386.6835,385.7782,386.6835,7701.0
2025-02-12 10:25:00,388.6,388.7,388.06,388.1,8896.0,386.594,386.6935,386.0568,386.0966,8896.0
2025-02-12 10:30:00,388.11,388.78,387.83,388.5,10653.0,386.1065,386.773,385.8279,386.4945,10653.0
2025-02-12 10:35:00,388.5,388.93,388.05,388.79,7960.0,386.4945,386.9223,386.0468,386.783,7960.0
2025-02-12 10:40:00,388.57,388.63,388.02,388.02,2493.0,386.5641,386.6238,386.017,386.017,2493.0
2025-02-12 10:45:00,388.1,388.3,387.84,387.85,3720.0,386.0966,386.2955,385.8379,385.8478,3720.0
2025-02-12 10:50:00,388.11,388.35,387.84,388.1,1806.0,386.1065,386.3453,385.8379,386.0966,1806.0
2025-02-12 10:55:00,388.1,388.58,387.88,388.58,5840.0,386.0966,386.5741,385.8777,386.5741,5840.0
2025-02-12 11:00:00,388.19,388.57,387.75,388.19,20668.0,386.1861,386.5641,385.7484,386.1861,20668.0
2025-02-12 11:05:00,388.18,388.26,387.7,388.01,9120.0,386.1761,386.2557,385.6986,386.007,9120.0
2025-02-12 11:10:00,388.02,388.4,387.56,387.62,15211.0,386.017,386.395,385.5593,385.619,15211.0
2025-02-12 11:15:00,387.62,387.67,387.38,387.51,5167.0,385.619,385.6688,385.3803,385.5096,5167.0
2025-02-12 11:20:00,387.53,387.85,387.36,387.61,16798.0,385.5295,385.8478,385.3604,385.6091,16798.0
2025-02-12 11:25:00,387.48,387.91,387.47,387.91,6566.0,385.4798,385.9075,385.4698,385.9075,6566.0
2025-02-12 11:30:00,387.95,388.13,387.84,387.84,6615.0,385.9473,386.1264,385.8379,385.8379,6615.0
2025-02-12 11:35:00,387.97,388.06,387.75,387.91,5833.0,385.9672,386.0568,385.7484,385.9075,5833.0
2025-02-12 11:40:00,388.05,388.63,388.04,388.53,6585.0,386.0468,386.6238,386.0369,386.5243,6585.0
2025-02-12 11:45:00,388.59,389.09,388.51,388.73,16958.0,386.584,387.0814,386.5044,386.7233,16958.0
2025-02-12 11:50:00,388.82,389.09,388.81,389.04,2215.0,386.8128,387.0814,386.8029,387.0317,2215.0
2025-02-12 11:55:00,389.0,389.42,388.91,389.25,3082.0,386.9919,387.4097,386.9024,387.2406,3082.0
2025-02-12 12:00:00,389.31,390.08,389.3,389.6,15285.0,387.3003,388.0663,387.2904,387.5888,15285.0
2025-02-12 12:05:00,389.66,389.8,389.49,389.79,2374.0,387.6485,387.7878,387.4794,387.7778,2374.0
2025-02-12 12:10:00,389.82,390.32,389.57,390.09,7950.0,387.8077,388.3051,387.559,388.0763,7950.0
2025-02-12 12:15:00,390.18,390.56,390.11,390.11,17410.0,388.1658,388.5439,388.0962,388.0962,17410.0
2025-02-12 12:20:00,390.16,390.43,390.06,390.28,4453.0,388.1459,388.4145,388.0464,388.2653,4453.0
2025-02-12 12:25:00,390.41,390.44,390.12,390.31,3192.0,388.3946,388.4245,388.1061,388.2951,3192.0
2025-02-12 12:30:00,390.13,390.32,389.84,390.0,9733.0,388.1161,388.3051,387.8276,387.9867,9733.0
2025-02-12 12:35:00,389.88,389.98,389.35,389.37,3706.0,387.8674,387.9668,387.3401,387.36,3706.0
2025-02-12 12:40:00,389.37,389.54,389.34,389.41,3544.0,387.36,387.5291,387.3302,387.3998,3544.0
2025-02-12 12:45:00,389.48,390.2,389.2,390.03,16781.0,387.4694,388.1857,387.1909,388.0166,16781.0
2025-02-12 12:50:00,389.84,390.29,389.84,389.98,5063.0,387.8276,388.2752,387.8276,387.9668,5063.0
2025-02-12 12:55:00,389.99,390.38,389.9,390.38,2202.0,387.9768,388.3648,387.8873,388.3648,2202.0
2025-02-12 13:00:00,390.42,390.42,390.17,390.32,3044.0,388.4046,388.4046,388.1559,388.3051,3044.0
2025-02-12 13:05:00,390.21,391.51,390.21,391.29,19176.0,388.1957,389.489,388.1957,389.2701,19176.0
2025-02-12 13:10:00,391.3,391.46,390.88,391.08,26556.0,389.28,389.4392,388.8622,389.0612,26556.0
2025-02-12 13:15:00,391.09,391.26,390.65,390.86,8383.0,389.0711,389.2402,388.6334,388.8423,8383.0
2025-02-12 13:20:00,390.86,391.12,390.65,390.83,11242.0,388.8423,389.101,388.6334,388.8125,11242.0
2025-02-12 13:25:00,390.92,391.03,390.72,390.93,4322.0,388.902,389.0114,388.703,388.9119,4322.0
2025-02-12 13:30:00,391.04,391.04,390.91,390.92,1585.0,389.0214,389.0214,388.892,388.902,1585.0
2025-02-12 13:35:00,390.99,391.06,390.81,390.89,5437.0,388.9716,389.0413,388.7926,388.8722,5437.0
2025-02-12 13:40:00,390.76,390.98,390.61,390.81,12227.0,388.7428,388.9617,388.5936,388.7926,12227.0
2025-02-12 13:45:00,390.81,390.9,390.63,390.7,6676.0,388.7926,388.8821,388.6135,388.6831,6676.0
2025-02-12 13:50:00,390.62,390.88,390.56,390.73,14924.0,388.6035,388.8622,388.5439,388.713,14924.0
2025-02-12 13:55:00,390.73,390.73,389.98,390.25,18510.0,388.713,388.713,387.9668,388.2355,18510.0
2025-02-12 14:00:00,390.25,390.4,389.92,390.09,9889.0,388.2355,388.3847,387.9072,388.0763,9889.0
2025-02-12 14:05:00,389.89,390.33,389.69,390.31,3979.0,387.8773,388.315,387.6783,388.2951,3979.0
2025-02-12 14:10:00,390.22,390.58,390.17,390.49,11110.0,388.2056,388.5638,388.1559,388.4742,11110.0
2025-02-12 14:15:00,390.45,390.59,390.35,390.49,12363.0,388.4344,388.5737,388.3349,388.4742,12363.0
2025-02-12 14:20:00,390.49,390.89,390.48,390.85,5651.0,388.4742,388.8722,388.4643,388.8324,5651.0
2025-02-12 14:25:00,390.84,390.97,390.53,390.86,14668.0,388.8224,388.9517,388.514,388.8423,14668.0
2025-02-12 14:30:00,390.69,390.96,390.6,390.84,9038.0,388.6732,388.9418,388.5836,388.8224,9038.0
2025-02-12 14:35:00,390.76,391.08,390.75,390.99,11896.0,388.7428,389.0612,388.7329,388.9716,11896.0
2025-02-12 14:40:00,390.95,390.99,390.1,390.1,13777.0,388.9318,388.9716,388.0862,388.0862,13777.0
2025-02-12 14:45:00,390.01,390.53,390.01,390.46,18331.0,387.9967,388.514,387.9967,388.4444,18331.0
2025-02-12 14:50:00,390.39,390.61,389.74,389.89,13319.0,388.3747,388.5936,387.7281,387.8773,13319.0
2025-02-12 14:55:00,389.88,390.36,389.57,389.63,9132.0,387.8674,388.3449,387.559,387.6187,9132.0
2025-02-12 15:00:00,389.97,389.97,389.34,389.37,4824.0,387.9569,387.9569,387.3302,387.36,4824.0
2025-02-12 15:05:00,389.52,389.63,389.09,389.17,5847.0,387.5092,387.6187,387.0814,387.161,5847.0
2025-02-12 15:10:00,389.12,389.29,388.77,388.87,10187.0,387.1113,387.2804,386.7631,386.8626,10187.0
2025-02-12 15:15:00,388.84,388.85,388.15,388.63,16113.0,386.8327,386.8427,386.1463,386.6238,16113.0
2025-02-12 15:20:00,388.57,388.59,388.28,388.33,10564.0,386.5641,386.584,386.2756,386.3254,10564.0
2025-02-12 15:25:00,388.41,388.98,388.33,388.58,100877.0,386.405,386.972,386.3254,386.5741,100877.0
2025-02-12 15:30:00,388.58,389.08,388.45,388.99,7259.0,386.5741,387.0715,386.4447,386.982,7259.0
2025-02-12 15:35:00,389.03,389.17,388.65,388.65,19685.0,387.0218,387.161,386.6437,386.6437,19685.0
2025-02-12 15:40:00,388.7,388.82,388.51,388.55,6587.0,386.6935,386.8128,386.5044,386.5442,6587.0
2025-02-12 15:45:00,388.53,388.88,388.08,388.7,8543.0,386.5243,386.8725,386.0767,386.6935,8543.0
2025-02-12 15:50:00,388.89,389.27,388.55,389.02,23690.0,386.8825,387.2605,386.5442,387.0118,23690.0
2025-02-12 15:55:00,389.13,389.23,388.66,388.66,72631.0,387.1212,387.2207,386.6537,386.6537,72631.0
2025-02-13 09:30:00,388.61,389.6,387.5,388.08,65693.0,386.6039,387.5888,385.4997,386.0767,65693.0
2025-02-13 09:35:00,387.88,387.89,386.08,386.8,65073.0,385.8777,385.8876,384.087,384.8033,65073.0
2025-02-13 09:40:00,387.54,387.54,386.33,387.11,22859.0,385.5394,385.5394,384.3357,385.1117,22859.0
2025-02-13 09:45:00,387.11,388.43,386.84,387.15,27928.0,385.1117,386.4249,384.8431,385.1515,27928.0
2025-02-13 09:50:00,387.06,387.56,386.81,387.22,22134.0,385.0619,385.5593,384.8132,385.2211,22134.0
2025-02-13 09:55:00,387.31,387.87,386.78,387.36,19400.0,385.3106,385.8677,384.7834,385.3604,19400.0
2025-02-13 10:00:00,387.13,387.14,386.02,386.33,11413.0,385.1316,385.1415,384.0273,384.3357,11413.0
2025-02-13 10:05:00,386.25,386.88,386.24,386.65,7343.0,384.2561,384.8829,384.2462,384.654,7343.0
2025-02-13 10:10:00,386.93,387.11,386.56,386.83,11611.0,384.9326,385.1117,384.5645,384.8331,11611.0
2025-02-13 10:15:00,386.94,387.49,386.71,386.88,12530.0,384.9425,385.4897,384.7137,384.8829,12530.0
2025-02-13 10:20:00,387.0,387.23,385.69,385.87,9991.0,385.0022,385.231,383.699,383.8781,9991.0
2025-02-13 10:25:00,385.76,385.76,384.73,385.1,55720.0,383.7686,383.7686,382.744,383.112,55720.0
2025-02-13 10:30:00,385.34,385.79,384.92,385.71,31961.0,383.3508,383.7985,382.933,383.7189,31961.0
2025-02-13 10:35:00,385.71,386.44,385.5,386.0,13344.0,383.7189,384.4451,383.51,384.0074,13344.0
2025-02-13 10:40:00,386.27,386.38,385.75,386.17,13878.0,384.276,384.3854,383.7587,384.1765,13878.0
2025-02-13 10:45:00,386.05,386.47,385.64,386.47,18217.0,384.0571,384.475,383.6493,384.475,18217.0
2025-02-13 10:50:00,386.66,386.69,385.76,386.03,8298.0,384.664,384.6938,383.7686,384.0372,8298.0
2025-02-13 10:55:00,386.23,387.11,386.08,387.1,74560.0,384.2362,385.1117,384.087,385.1017,74560.0
2025-02-13 11:00:00,387.12,387.16,386.7,387.06,8920.0,385.1216,385.1614,384.7038,385.0619,8920.0
2025-02-13 11:05:00,387.07,387.84,387.01,387.62,14239.0,385.0719,385.8379,385.0122,385.619,14239.0
2025-02-13 11:10:00,387.62,387.74,386.97,386.97,35864.0,385.619,385.7384,384.9724,384.9724,35864.0
2025-02-13 11:15:00,387.24,387.25,386.66,386.92,15648.0,385.241,385.2509,384.664,384.9226,15648.0
2025-02-13 11:20:00,386.92,387.77,386.91,387.28,110940.0,384.9226,385.7683,384.9127,385.2808,110940.0
2025-02-13 11:25:00,387.33,387.33,386.72,386.9,5456.0,385.3305,385.3305,384.7237,384.9027,5456.0
2025-02-13 11:30:00,386.85,387.2,386.57,387.12,12351.0,384.853,385.2012,384.5745,385.1216,12351.0
2025-02-13 11:35:00,386.98,387.2,386.71,387.2,11730.0,384.9823,385.2012,384.7137,385.2012,11730.0
2025-02-13 11:40:00,387.25,387.26,386.93,386.93,5013.0,385.2509,385.2609,384.9326,384.9326,5013.0
2025-02-13 11:45:00,387.08,387.12,386.75,387.02,4108.0,385.0818,385.1216,384.7535,385.0221,4108.0
2025-02-13 11:50:00,387.02,387.76,387.01,387.36,10026.0,385.0221,385.7583,385.0122,385.3604,10026.0
2025-02-13 11:55:00,387.41,387.46,387.14,387.27,3941.0,385.4101,385.4599,385.1415,385.2708,3941.0
2025-02-13 12:00:00,387.34,388.31,386.89,387.79,526043.0,385.3405,386.3055,384.8928,385.7882,526043.0
2025-02-13 12:05:00,387.97,387.97,387.44,387.78,5697.0,385.9672,385.9672,385.44,385.7782,5697.0
2025-02-13 12:10:00,387.81,389.15,387.81,389.14,22570.0,385.8081,387.1411,385.8081,387.1312,22570.0
2025-02-13 12:15:00,389.04,389.24,388.25,388.52,9049.0,387.0317,387.2307,386.2458,386.5144,9049.0
2025-02-13 12:20:00,388.33,388.54,388.07,388.2,8940.0,386.3254,386.5343,386.0667,386.196,8940.0
2025-02-13 12:25:00,388.41,388.41,388.08,388.11,4906.0,386.405,386.405,386.0767,386.1065,4906.0
2025-02-13 12:30:00,388.14,388.23,387.62,387.9,11429.0,386.1363,386.2259,385.619,385.8976,11429.0
2025-02-13 12:35:00,387.88,388.07,387.62,388.06,5538.0,385.8777,386.0667,385.619,386.0568,5538.0
2025-02-13 12:40:00,388.06,388.18,387.86,388.03,3918.0,386.0568,386.1761,385.8578,386.0269,3918.0
2025-02-13 12:45:00,388.03,388.74,387.94,388.6,14529.0,386.0269,386.7333,385.9374,386.594,14529.0
2025-02-13 12:50:00,388.51,388.58,388.35,388.38,5503.0,386.5044,386.5741,386.3453,386.3751,5503.0
2025-02-13 12:55:00,388.38,388.76,388.31,388.6,9908.0,386.3751,386.7531,386.3055,386.594,9908.0
2025-02-13 13:00:00,388.52,388.63,388.2,388.2,7992.0,386.5144,386.6238,386.196,386.196,7992.0
2025-02-13 13:05:00,388.2,388.2,387.95,387.99,2411.0,386.196,386.196,385.9473,385.9871,2411.0
2025-02-13 13:10:00,387.97,388.62,387.94,388.55,9085.0,385.9672,386.6139,385.9374,386.5442,9085.0
2025-02-13 13:15:00,388.42,388.42,387.87,387.87,7119.0,386.4149,386.4149,385.8677,385.8677,7119.0
2025-02-13 13:20:00,388.26,388.91,388.07,388.77,8231.0,386.2557,386.9024,386.0667,386.7631,8231.0
2025-02-13 13:25:00,388.63,388.94,388.43,388.43,6872.0,386.6238,386.9322,386.4249,386.4249,6872.0
2025-02-13 13:30:00,388.49,388.69,387.98,388.03,18814.0,386.4845,386.6835,385.9772,386.0269,18814.0
2025-02-13 13:35:00,387.98,388.18,387.48,387.49,62148.0,385.9772,386.1761,385.4798,385.4897,62148.0
2025-02-13 13:40:00,387.65,388.37,387.37,387.72,8917.0,385.6489,386.3652,385.3703,385.7185,8917.0
2025-02-13 13:45:00,387.71,387.96,387.32,387.78,4642.0,385.7086,385.9573,385.3206,385.7782,4642.0
2025-02-13 13:50:00,387.87,388.03,387.47,387.66,5461.0,385.8677,386.0269,385.4698,385.6588,5461.0
2025-02-13 13:55:00,387.68,388.12,387.46,387.87,17524.0,385.6787,386.1165,385.4599,385.8677,17524.0
2025-02-13 14:00:00,388.09,388.12,387.41,388.12,9546.0,386.0866,386.1165,385.4101,386.1165,9546.0
2025-02-13 14:05:00,387.94,388.29,387.94,388.16,5621.0,385.9374,386.2856,385.9374,386.1562,5621.0
2025-02-13 14:10:00,388.12,388.43,387.86,388.43,12647.0,386.1165,386.4249,385.8578,386.4249,12647.0
2025-02-13 14:15:00,388.43,388.53,388.27,388.35,4001.0,386.4249,386.5243,386.2657,386.3453,4001.0
2025-02-13 14:20:00,388.33,388.63,388.23,388.24,10327.0,386.3254,386.6238,386.2259,386.2358,10327.0
2025-02-13 14:25:00,388.23,388.49,388.23,388.36,7195.0,386.2259,386.4845,386.2259,386.3552,7195.0
2025-02-13 14:30:00,388.36,389.0,388.23,388.93,12784.0,386.3552,386.9919,386.2259,386.9223,12784.0
2025-02-13 14:35:00,388.93,388.93,388.53,388.56,11793.0,386.9223,386.9223,386.5243,386.5542,11793.0
2025-02-13 14:40:00,388.68,389.08,388.52,388.74,14179.0,386.6736,387.0715,386.5144,386.7333,14179.0
2025-02-13 14:45:00,388.73,389.15,388.66,388.9,5902.0,386.7233,387.1411,386.6537,386.8924,5902.0
2025-02-13 14:50:00,388.88,389.28,388.81,389.2,10909.0,386.8725,387.2705,386.8029,387.1909,10909.0
2025-02-13 14:55:00,389.09,389.36,388.67,388.94,17970.0,387.0814,387.35,386.6636,386.9322,17970.0
2025-02-13 15:00:00,388.94,389.28,388.8,389.11,5363.0,386.9322,387.2705,386.7929,387.1013,5363.0
2025-02-13 15:05:00,389.09,389.46,389.02,389.38,18551.0,387.0814,387.4495,387.0118,387.3699,18551.0
2025-02-13 15:10:00,389.21,389.5,388.13,389.15,51158.0,387.2008,387.4893,386.1264,387.1411,51158.0
2025-02-13 15:15:00,389.34,389.58,389.04,389.58,11024.0,387.3302,387.5689,387.0317,387.5689,11024.0
2025-02-13 15:20:00,389.58,390.0,389.3,389.87,38289.0,387.5689,387.9867,387.2904,387.8574,38289.0
2025-02-13 15:25:00,389.81,390.33,389.74,390.31,30350.0,387.7977,388.315,387.7281,388.2951,30350.0
2025-02-13 15:30:00,390.31,390.55,390.27,390.36,11935.0,388.2951,388.5339,388.2554,388.3449,11935.0
2025-02-13 15:35:00,390.29,390.63,390.17,390.58,15819.0,388.2752,388.6135,388.1559,388.5638,15819.0
2025-02-13 15:40:00,390.63,390.91,390.2,390.69,25610.0,388.6135,388.892,388.1857,388.6732,25610.0
2025-02-13 15:45:00,390.69,390.71,390.33,390.56,19378.0,388.6732,388.6931,388.315,388.5439,19378.0
2025-02-13 15:50:00,390.78,390.8,389.54,389.54,38917.0,388.7627,388.7826,387.5291,387.5291,38917.0
2025-02-13 15:55:00,389.52,390.06,389.11,389.52,154720.0,387.5092,388.0464,387.1013,387.5092,154720.0
2025-02-14 09:30:00,390.0,391.0,388.87,389.21,58603.0,387.9867,388.9816,386.8626,387.2008,58603.0
2025-02-14 09:35:00,389.19,389.75,388.62,389.45,7476.0,387.1809,387.738,386.6139,387.4396,7476.0
2025-02-14 09:40:00,389.45,389.67,388.59,388.89,13372.0,387.4396,387.6584,386.584,386.8825,13372.0
2025-02-14 09:45:00,388.73,389.05,388.56,388.78,11177.0,386.7233,387.0416,386.5542,386.773,11177.0
2025-02-14 09:50:00,388.59,389.37,388.58,389.08,9988.0,386.584,387.36,386.5741,387.0715,9988.0
2025-02-14 09:55:00,389.08,389.08,388.31,388.51,13296.0,387.0715,387.0715,386.3055,386.5044,13296.0
2025-02-14 10:00:00,388.51,388.7,387.83,388.2,13585.0,386.5044,386.6935,385.8279,386.196,13585.0
2025-02-14 10:05:00,388.31,389.28,388.16,389.19,12928.0,386.3055,387.2705,386.1562,387.1809,12928.0
2025-02-14 10:10:00,389.29,389.3,388.82,388.97,5278.0,387.2804,387.2904,386.8128,386.9621,5278.0
2025-02-14 10:15:00,388.98,390.0,388.89,389.04,4033.0,386.972,387.9867,386.8825,387.0317,4033.0
2025-02-14 10:20:00,389.04,389.26,388.79,389.0,3013.0,387.0317,387.2506,386.783,386.9919,3013.0
2025-02-14 10:25:00,389.05,389.5,388.62,388.64,8413.0,387.0416,387.4893,386.6139,386.6338,8413.0
2025-02-14 10:30:00,388.61,389.05,388.43,388.98,3866.0,386.6039,387.0416,386.4249,386.972,3866.0
2025-02-14 10:35:00,388.98,389.17,388.74,388.83,3640.0,386.972,387.161,386.7333,386.8228,3640.0
2025-02-14 10:40:00,389.02,389.43,388.76,389.08,10222.0,387.0118,387.4197,386.7531,387.0715,10222.0
2025-02-14 10:45:00,389.13,389.92,389.12,389.83,10099.0,387.1212,387.9072,387.1113,387.8176,10099.0
2025-02-14 10:50:00,389.74,390.0,389.65,389.94,5307.0,387.7281,387.9867,387.6386,387.9271,5307.0
2025-02-14 10:55:00,389.88,390.29,389.61,389.86,17438.0,387.8674,388.2752,387.5988,387.8475,17438.0
2025-02-14 11:00:00,389.92,390.0,389.16,389.48,8712.0,387.9072,387.9867,387.1511,387.4694,8712.0
2025-02-14 11:05:00,389.52,390.29,389.46,389.91,4675.0,387.5092,388.2752,387.4495,387.8972,4675.0
2025-02-14 11:10:00,390.11,390.25,389.8,389.84,7939.0,388.0962,388.2355,387.7878,387.8276,7939.0
2025-02-14 11:15:00,390.05,390.05,389.41,389.41,2700.0,388.0365,388.0365,387.3998,387.3998,2700.0
2025-02-14 11:20:00,389.4,389.63,389.28,389.37,10057.0,387.3898,387.6187,387.2705,387.36,10057.0
2025-02-14 11:25:00,389.48,389.51,388.7,388.72,9456.0,387.4694,387.4993,386.6935,386.7134,9456.0
2025-02-14 11:30:00,388.66,388.67,387.94,388.0,4243.0,386.6537,386.6636,385.9374,385.9971,4243.0
2025-02-14 11:35:00,387.95,388.31,387.7,387.92,38602.0,385.9473,386.3055,385.6986,385.9175,38602.0
2025-02-14 11:40:00,387.92,388.49,387.74,388.49,7246.0,385.9175,386.4845,385.7384,386.4845,7246.0
2025-02-14 11:45:00,388.41,388.59,387.97,388.06,7141.0,386.405,386.584,385.9672,386.0568,7141.0
2025-02-14 11:50:00,388.2,388.65,388.15,388.39,7265.0,386.196,386.6437,386.1463,386.3851,7265.0
2025-02-14 11:55:00,388.39,388.57,388.22,388.44,6099.0,386.3851,386.5641,386.2159,386.4348,6099.0
2025-02-14 12:00:00,388.28,388.72,388.05,388.05,7053.0,386.2756,386.7134,386.0468,386.0468,7053.0
2025-02-14 12:05:00,388.21,388.34,388.01,388.12,4126.0,386.206,386.3353,386.007,386.1165,4126.0
2025-02-14 12:10:00,388.12,388.44,388.01,388.29,3068.0,386.1165,386.4348,386.007,386.2856,3068.0
2025-02-14 12:15:00,388.19,388.42,388.14,388.38,2299.0,386.1861,386.4149,386.1363,386.3751,2299.0
2025-02-14 12:20:00,388.44,388.6,388.15,388.33,3076.0,386.4348,386.594,386.1463,386.3254,3076.0
2025-02-14 12:25:00,388.4,388.4,388.12,388.33,8065.0,386.395,386.395,386.1165,386.3254,8065.0
2025-02-14 12:30:00,388.31,388.47,388.12,388.3,7123.0,386.3055,386.4646,386.1165,386.2955,7123.0
2025-02-14 12:35:00,388.44,388.59,388.1,388.27,5934.0,386.4348,386.584,386.0966,386.2657,5934.0
2025-02-14 12:40:00,388.1,388.13,387.91,388.01,4043.0,386.0966,386.1264,385.9075,386.007,4043.0
2025-02-14 12:45:00,387.9,388.33,387.67,388.33,7442.0,385.8976,386.3254,385.6688,386.3254,7442.0
2025-02-14 12:50:00,388.36,388.45,388.1,388.29,7709.0,386.3552,386.4447,386.0966,386.2856,7709.0
2025-02-14 12:55:00,388.33,388.42,388.09,388.42,5111.0,386.3254,386.4149,386.0866,386.4149,5111.0
2025-02-14 13:00:00,388.42,388.45,388.22,388.44,3940.0,386.4149,386.4447,386.2159,386.4348,3940.0
2025-02-14 13:05:00,388.44,388.47,388.1,388.12,3134.0,386.4348,386.4646,386.0966,386.1165,3134.0
2025-02-14 13:10:00,388.14,388.19,387.67,388.05,9442.0,386.1363,386.1861,385.6688,386.0468,9442.0
2025-02-14 13:15:00,388.05,388.27,387.84,387.99,6806.0,386.0468,386.2657,385.8379,385.9871,6806.0
2025-02-14 13:20:00,388.01,388.38,387.85,388.38,5813.0,386.007,386.3751,385.8478,386.3751,5813.0
2025-02-14 13:25:00,388.16,388.29,387.95,388.15,3524.0,386.1562,386.2856,385.9473,386.1463,3524.0
2025-02-14 13:30:00,388.15,388.44,388.03,388.25,5742.0,386.1463,386.4348,386.0269,386.2458,5742.0
2025-02-14 13:35:00,388.25,388.41,388.0,388.19,4475.0,386.2458,386.405,385.9971,386.1861,4475.0
2025-02-14 13:40:00,388.0,388.23,388.0,388.01,6999.0,385.9971,386.2259,385.9971,386.007,6999.0
2025-02-14 13:45:00,388.11,388.5,388.01,388.38,4194.0,386.1065,386.4945,386.007,386.3751,4194.0
2025-02-14 13:50:00,388.38,388.54,388.21,388.21,7394.0,386.3751,386.5343,386.206,386.206,7394.0
2025-02-14 13:55:00,388.2,388.4,388.13,388.14,7720.0,386.196,386.395,386.1264,386.1363,7720.0
2025-02-14 14:00:00,388.27,388.39,388.0,388.13,5408.0,386.2657,386.3851,385.9971,386.1264,5408.0
2025-02-14 14:05:00,388.13,388.22,388.0,388.13,4903.0,386.1264,386.2159,385.9971,386.1264,4903.0
2025-02-14 14:10:00,388.13,388.55,388.0,388.42,17520.0,386.1264,386.5442,385.9971,386.4149,17520.0
2025-02-14 14:15:00,388.31,388.37,387.99,388.13,8411.0,386.3055,386.3652,385.9871,386.1264,8411.0
2025-02-14 14:20:00,388.27,388.27,387.94,388.0,6184.0,386.2657,386.2657,385.9374,385.9971,6184.0
2025-02-14 14:25:00,388.03,388.25,387.83,387.93,36544.0,386.0269,386.2458,385.8279,385.9274,36544.0
2025-02-14 14:30:00,388.07,388.26,387.86,388.08,24269.0,386.0667,386.2557,385.8578,386.0767,24269.0
2025-02-14 14:35:00,388.08,388.2,387.9,388.1,12008.0,386.0767,386.196,385.8976,386.0966,12008.0
2025-02-14 14:40:00,388.1,388.29,387.99,388.27,10384.0,386.0966,386.2856,385.9871,386.2657,10384.0
2025-02-14 14:45:00,388.08,388.39,388.0,388.15,7128.0,386.0767,386.3851,385.9971,386.1463,7128.0
2025-02-14 14:50:00,388.15,388.15,387.95,388.02,7929.0,386.1463,386.1463,385.9473,386.017,7929.0
2025-02-14 14:55:00,388.03,388.25,387.99,388.18,5188.0,386.0269,386.2458,385.9871,386.1761,5188.0
2025-02-14 15:00:00,388.1,388.29,387.97,388.17,9428.0,386.0966,386.2856,385.9672,386.1662,9428.0
2025-02-14 15:05:00,388.23,388.3,387.65,387.79,7178.0,386.2259,386.2955,385.6489,385.7882,7178.0
2025-02-14 15:10:00,387.65,387.94,387.44,387.86,38638.0,385.6489,385.9374,385.44,385.8578,38638.0
2025-02-14 15:15:00,387.83,388.12,387.82,388.0,22668.0,385.8279,386.1165,385.818,385.9971,22668.0
2025-02-14 15:20:00,387.99,388.26,387.81,388.05,43416.0,385.9871,386.2557,385.8081,386.0468,43416.0
2025-02-14 15:25:00,388.05,388.18,387.96,388.01,5119.0,386.0468,386.1761,385.9573,386.007,5119.0
2025-02-14 15:30:00,388.02,388.12,387.96,388.12,9988.0,386.017,386.1165,385.9573,386.1165,9988.0
2025-02-14 15:35:00,388.12,388.23,387.98,388.1,13468.0,386.1165,386.2259,385.9772,386.0966,13468.0
2025-02-14 15:40:00,388.1,388.15,387.7,388.08,26244.0,386.0966,386.1463,385.6986,386.0767,26244.0
2025-02-14 15:45:00,388.13,388.22,387.43,387.69,7306.0,386.1264,386.2159,385.43,385.6887,7306.0
2025-02-14 15:50:00,387.83,388.66,387.79,388.44,57791.0,385.8279,386.6537,385.7882,386.4348,57791.0
2025-02-14 15:55:00,388.13,388.26,387.83,387.92,109014.0,386.1264,386.2557,385.8279,385.9175,109014.0
2025-02-18 09:30:00,384.63,385.5,382.58,383.91,140011.0,382.6445,383.51,380.605,381.9282,140011.0
2025-02-18 09:35:00,384.04,384.31,382.75,384.0,41162.0,382.0575,382.3261,380.7742,382.0177,41162.0
2025-02-18 09:40:00,383.95,384.28,382.84,383.35,49977.0,381.968,382.2963,380.8637,381.3711,49977.0
2025-02-18 09:45:00,383.35,384.46,383.34,384.0,40989.0,381.3711,382.4753,381.3611,382.0177,40989.0
2025-02-18 09:50:00,383.86,384.2,383.62,384.08,25855.0,381.8784,382.2167,381.6397,382.0973,25855.0
2025-02-18 09:55:00,384.0,384.34,383.8,384.0,26263.0,382.0177,382.356,381.8188,382.0177,26263.0
2025-02-18 10:00:00,383.9,384.21,383.73,383.93,33105.0,381.9182,382.2266,381.7491,381.9481,33105.0
2025-02-18 10:05:00,383.93,383.99,381.49,381.96,31154.0,381.9481,382.0078,379.5207,379.9882,31154.0
2025-02-18 10:10:00,381.94,383.8,381.94,383.25,31919.0,379.9684,381.8188,379.9684,381.2716,31919.0
2025-02-18 10:15:00,383.08,383.7,382.94,383.54,42063.0,381.1025,381.7193,380.9632,381.5601,42063.0
2025-02-18 10:20:00,383.53,384.02,383.36,383.95,24692.0,381.5501,382.0376,381.381,381.968,24692.0
2025-02-18 10:25:00,383.94,384.26,383.0,383.13,122146.0,381.958,382.2764,381.0229,381.1522,122146.0
2025-02-18 10:30:00,383.13,384.16,382.93,384.0,29948.0,381.1522,382.1769,380.9532,382.0177,29948.0
2025-02-18 10:35:00,384.11,384.95,384.0,384.45,99998.0,382.1272,382.9628,382.0177,382.4654,99998.0
2025-02-18 10:40:00,384.45,384.64,383.8,384.32,15560.0,382.4654,382.6544,381.8188,382.3361,15560.0
2025-02-18 10:45:00,384.32,384.42,383.81,384.28,23945.0,382.3361,382.4356,381.8287,382.2963,23945.0
2025-02-18 10:50:00,384.25,385.16,384.25,384.98,20888.0,382.2664,383.1717,382.2664,382.9927,20888.0
2025-02-18 10:55:00,385.0,386.07,384.85,386.0,15994.0,383.0126,384.077,382.8633,384.0074,15994.0
2025-02-18 11:00:00,385.92,387.25,385.92,387.06,15735.0,383.9278,385.2509,383.9278,385.0619,15735.0
2025-02-18 11:05:00,387.18,388.54,387.0,388.5,24763.0,385.1813,386.5343,385.0022,386.4945,24763.0
2025-02-18 11:10:00,388.53,388.53,387.38,387.69,6145.0,386.5243,386.5243,385.3803,385.6887,6145.0
2025-02-18 11:15:00,387.52,387.69,386.4,386.79,13454.0,385.5195,385.6887,384.4053,384.7933,13454.0
2025-02-18 11:20:00,386.71,387.29,386.66,387.01,12740.0,384.7137,385.2907,384.664,385.0122,12740.0
2025-02-18 11:25:00,387.02,388.06,387.01,387.39,12704.0,385.0221,386.0568,385.0122,385.3902,12704.0
2025-02-18 11:30:00,387.32,387.65,387.05,387.21,11371.0,385.3206,385.6489,385.052,385.2111,11371.0
2025-02-18 11:35:00,387.26,388.58,387.24,388.43,10640.0,385.2609,386.5741,385.241,386.4249,10640.0
2025-02-18 11:40:00,388.52,388.88,388.24,388.44,30824.0,386.5144,386.8725,386.2358,386.4348,30824.0
2025-02-18 11:45:00,388.34,389.06,388.34,389.05,6544.0,386.3353,387.0516,386.3353,387.0416,6544.0
2025-02-18 11:50:00,389.0,390.49,389.0,389.37,44888.0,386.9919,388.4742,386.9919,387.36,44888.0
2025-02-18 11:55:00,389.61,389.86,389.04,389.18,7092.0,387.5988,387.8475,387.0317,387.171,7092.0
2025-02-18 12:00:00,389.18,389.18,388.42,388.53,7681.0,387.171,387.171,386.4149,386.5243,7681.0
2025-02-18 12:05:00,388.73,388.98,388.45,388.52,3382.0,386.7233,386.972,386.4447,386.5144,3382.0
2025-02-18 12:10:00,388.93,389.58,388.74,388.82,6457.0,386.9223,387.5689,386.7333,386.8128,6457.0
2025-02-18 12:15:00,388.79,388.81,388.08,388.11,3524.0,386.783,386.8029,386.0767,386.1065,3524.0
2025-02-18 12:20:00,388.08,388.38,388.01,388.11,3022.0,386.0767,386.3751,386.007,386.1065,3022.0
2025-02-18 12:25:00,388.01,388.2,387.84,387.84,4003.0,386.007,386.196,385.8379,385.8379,4003.0
2025-02-18 12:30:00,387.99,388.36,387.87,387.96,8576.0,385.9871,386.3552,385.8677,385.9573,8576.0
2025-02-18 12:35:00,387.83,387.94,387.58,387.94,2479.0,385.8279,385.9374,385.5792,385.9374,2479.0
2025-02-18 12:40:00,387.88,388.5,387.88,387.98,14548.0,385.8777,386.4945,385.8777,385.9772,14548.0
2025-02-18 12:45:00,388.07,388.13,387.84,388.0,4204.0,386.0667,386.1264,385.8379,385.9971,4204.0
2025-02-18 12:50:00,388.03,388.82,388.0,388.5,115028.0,386.0269,386.8128,385.9971,386.4945,115028.0
2025-02-18 12:55:00,388.49,388.59,387.95,387.97,12357.0,386.4845,386.584,385.9473,385.9672,12357.0
2025-02-18 13:00:00,388.35,388.35,387.78,387.78,2887.0,386.3453,386.3453,385.7782,385.7782,2887.0
2025-02-18 13:05:00,387.78,387.86,387.43,387.64,12429.0,385.7782,385.8578,385.43,385.6389,12429.0
2025-02-18 13:10:00,387.64,387.64,387.42,387.59,2292.0,385.6389,385.6389,385.4201,385.5892,2292.0
2025-02-18 13:15:00,387.59,387.8,387.27,387.27,6258.0,385.5892,385.7981,385.2708,385.2708,6258.0
2025-02-18 13:20:00,387.15,387.51,387.0,387.22,213928.0,385.1515,385.5096,385.0022,385.2211,213928.0
2025-02-18 13:25:00,387.29,387.85,387.15,387.18,12596.0,385.2907,385.8478,385.1515,385.1813,12596.0
2025-02-18 13:30:00,387.38,387.71,387.36,387.67,291419.0,385.3803,385.7086,385.3604,385.6688,291419.0
2025-02-18 13:35:00,387.62,387.87,387.19,387.4,5492.0,385.619,385.8677,385.1913,385.4002,5492.0
2025-02-18 13:40:00,387.4,387.59,387.21,387.28,3167.0,385.4002,385.5892,385.2111,385.2808,3167.0
2025-02-18 13:45:00,387.4,387.44,387.0,387.0,5430.0,385.4002,385.44,385.0022,385.0022,5430.0
2025-02-18 13:50:00,387.02,387.41,386.82,387.3,8229.0,385.0221,385.4101,384.8232,385.3007,8229.0
2025-02-18 13:55:00,387.35,387.56,387.21,387.21,3919.0,385.3504,385.5593,385.2111,385.2111,3919.0
2025-02-18 14:00:00,387.35,387.49,387.02,387.09,5139.0,385.3504,385.4897,385.0221,385.0918,5139.0
2025-02-18 14:05:00,387.19,387.21,385.96,385.98,20944.0,385.1913,385.2111,383.9676,383.9875,20944.0
2025-02-18 14:10:00,386.17,386.44,385.98,386.34,7335.0,384.1765,384.4451,383.9875,384.3456,7335.0
2025-02-18 14:15:00,386.3,386.81,386.27,386.37,9749.0,384.3058,384.8132,384.276,384.3755,9749.0
2025-02-18 14:20:00,386.35,387.05,386.19,386.83,9291.0,384.3556,385.052,384.1964,384.8331,9291.0
2025-02-18 14:25:00,386.65,386.65,386.11,386.13,3192.0,384.654,384.654,384.1168,384.1367,3192.0
2025-02-18 14:30:00,386.13,386.51,386.12,386.13,6428.0,384.1367,384.5148,384.1268,384.1367,6428.0
2025-02-18 14:35:00,386.19,386.37,386.08,386.26,4767.0,384.1964,384.3755,384.087,384.2661,4767.0
2025-02-18 14:40:00,386.28,386.32,386.07,386.13,3081.0,384.2859,384.3257,384.077,384.1367,3081.0
2025-02-18 14:45:00,386.01,386.32,386.0,386.08,5399.0,384.0173,384.3257,384.0074,384.087,5399.0
2025-02-18 14:50:00,386.15,386.34,386.0,386.24,4243.0,384.1566,384.3456,384.0074,384.2462,4243.0
2025-02-18 14:55:00,386.17,386.19,386.0,386.01,5212.0,384.1765,384.1964,384.0074,384.0173,5212.0
2025-02-18 15:00:00,386.1,386.26,386.08,386.24,5411.0,384.1069,384.2661,384.087,384.2462,5411.0
2025-02-18 15:05:00,386.21,386.21,385.95,386.07,6944.0,384.2163,384.2163,383.9577,384.077,6944.0
2025-02-18 15:10:00,386.09,386.32,386.06,386.1,3902.0,384.0969,384.3257,384.0671,384.1069,3902.0
2025-02-18 15:15:00,386.13,386.51,386.13,386.44,4193.0,384.1367,384.5148,384.1367,384.4451,4193.0
2025-02-18 15:20:00,386.34,386.71,386.26,386.71,6723.0,384.3456,384.7137,384.2661,384.7137,6723.0
2025-02-18 15:25:00,386.75,387.0,386.69,387.0,3938.0,384.7535,385.0022,384.6938,385.0022,3938.0
2025-02-18 15:30:00,387.09,387.26,386.99,387.26,5865.0,385.0918,385.2609,384.9923,385.2609,5865.0
2025-02-18 15:35:00,387.26,387.36,387.16,387.36,6227.0,385.2609,385.3604,385.1614,385.3604,6227.0
2025-02-18 15:40:00,387.31,387.45,387.12,387.28,6322.0,385.3106,385.4499,385.1216,385.2808,6322.0
2025-02-18 15:45:00,387.42,387.56,386.99,387.07,7627.0,385.4201,385.5593,384.9923,385.0719,7627.0
2025-02-18 15:50:00,387.21,387.24,386.39,386.48,32193.0,385.2111,385.241,384.3954,384.4849,32193.0
2025-02-18 15:55:00,386.38,387.56,386.38,387.47,138731.0,384.3854,385.5593,384.3854,385.4698,138731.0
2025-02-19 09:30:00,385.99,386.72,384.44,386.5,61780.0,383.9974,384.7237,382.4554,384.5048,61780.0
2025-02-19 09:35:00,385.99,387.02,385.18,386.95,12039.0,383.9974,385.0221,383.1916,384.9525,12039.0
2025-02-19 09:40:00,386.36,387.31,385.73,385.75,16369.0,384.3655,385.3106,383.7388,383.7587,16369.0
2025-02-19 09:45:00,385.75,387.22,385.74,387.06,4194.0,383.7587,385.2211,383.7487,385.0619,4194.0
2025-02-19 09:50:00,387.19,387.28,386.61,386.67,4179.0,385.1913,385.2808,384.6142,384.6739,4179.0
2025-02-19 09:55:00,386.64,387.41,386.51,387.28,6539.0,384.6441,385.4101,384.5148,385.2808,6539.0
2025-02-19 10:00:00,387.29,388.18,387.28,388.06,12336.0,385.2907,386.1761,385.2808,386.0568,12336.0
2025-02-19 10:05:00,388.19,388.77,388.09,388.22,5619.0,386.1861,386.7631,386.0866,386.2159,5619.0
2025-02-19 10:10:00,387.93,388.13,387.3,387.78,5864.0,385.9274,386.1264,385.3007,385.7782,5864.0
2025-02-19 10:15:00,387.78,388.32,387.77,388.32,5604.0,385.7782,386.3154,385.7683,386.3154,5604.0
2025-02-19 10:20:00,388.32,388.59,388.19,388.19,6509.0,386.3154,386.584,386.1861,386.1861,6509.0
2025-02-19 10:25:00,388.19,388.31,387.45,387.7,5543.0,386.1861,386.3055,385.4499,385.6986,5543.0
2025-02-19 10:30:00,387.8,388.36,387.61,388.18,14130.0,385.7981,386.3552,385.6091,386.1761,14130.0
2025-02-19 10:35:00,388.22,388.47,387.95,388.26,5722.0,386.2159,386.4646,385.9473,386.2557,5722.0
2025-02-19 10:40:00,388.15,388.92,387.99,388.72,13087.0,386.1463,386.9123,385.9871,386.7134,13087.0
2025-02-19 10:45:00,388.83,388.94,388.21,388.59,9101.0,386.8228,386.9322,386.206,386.584,9101.0
2025-02-19 10:50:00,388.38,389.0,388.33,389.0,6084.0,386.3751,386.9919,386.3254,386.9919,6084.0
2025-02-19 10:55:00,388.8,389.26,388.65,389.06,6281.0,386.7929,387.2506,386.6437,387.0516,6281.0
2025-02-19 11:00:00,388.86,389.17,388.61,389.0,6773.0,386.8526,387.161,386.6039,386.9919,6773.0
2025-02-19 11:05:00,389.17,389.28,389.01,389.15,5198.0,387.161,387.2705,387.0019,387.1411,5198.0
2025-02-19 11:10:00,389.12,389.72,388.97,389.72,11168.0,387.1113,387.7082,386.9621,387.7082,11168.0
2025-02-19 11:15:00,389.72,389.72,388.9,388.91,10458.0,387.7082,387.7082,386.8924,386.9024,10458.0
2025-02-19 11:20:00,389.0,389.01,388.09,388.13,11981.0,386.9919,387.0019,386.0866,386.1264,11981.0
2025-02-19 11:25:00,388.13,388.38,387.8,388.3,6768.0,386.1264,386.3751,385.7981,386.2955,6768.0
2025-02-19 11:30:00,388.29,389.26,388.23,389.0,13900.0,386.2856,387.2506,386.2259,386.9919,13900.0
2025-02-19 11:35:00,389.0,389.26,388.7,388.84,2766.0,386.9919,387.2506,386.6935,386.8327,2766.0
2025-02-19 11:40:00,388.8,389.49,388.8,389.42,3864.0,386.7929,387.4794,386.7929,387.4097,3864.0
2025-02-19 11:45:00,389.71,389.8,389.32,389.54,2903.0,387.6982,387.7878,387.3103,387.5291,2903.0
2025-02-19 11:50:00,389.75,389.78,389.37,389.38,4731.0,387.738,387.7679,387.36,387.3699,4731.0
2025-02-19 11:55:00,389.56,389.76,389.39,389.62,3434.0,387.549,387.748,387.3799,387.6087,3434.0
2025-02-19 12:00:00,389.56,390.0,389.38,389.85,12827.0,387.549,387.9867,387.3699,387.8375,12827.0
2025-02-19 12:05:00,389.85,389.98,389.53,389.67,5127.0,387.8375,387.9668,387.5192,387.6584,5127.0
2025-02-19 12:10:00,389.64,389.79,389.38,389.79,4219.0,387.6286,387.7778,387.3699,387.7778,4219.0
2025-02-19 12:15:00,389.72,389.76,389.21,389.36,5516.0,387.7082,387.748,387.2008,387.35,5516.0
2025-02-19 12:20:00,389.36,389.49,389.22,389.31,3373.0,387.35,387.4794,387.2108,387.3003,3373.0
2025-02-19 12:25:00,389.18,389.58,389.07,389.58,4694.0,387.171,387.5689,387.0615,387.5689,4694.0
2025-02-19 12:30:00,389.63,389.65,389.35,389.46,4872.0,387.6187,387.6386,387.3401,387.4495,4872.0
2025-02-19 12:35:00,389.35,389.65,389.23,389.44,3235.0,387.3401,387.6386,387.2207,387.4296,3235.0
2025-02-19 12:40:00,389.42,389.45,389.11,389.25,4850.0,387.4097,387.4396,387.1013,387.2406,4850.0
2025-02-19 12:45:00,389.39,389.48,389.07,389.39,4576.0,387.3799,387.4694,387.0615,387.3799,4576.0
2025-02-19 12:50:00,389.38,389.69,389.38,389.6,4156.0,387.3699,387.6783,387.3699,387.5888,4156.0
2025-02-19 12:55:00,389.66,389.89,389.66,389.8,2652.0,387.6485,387.8773,387.6485,387.7878,2652.0
2025-02-19 13:00:00,389.8,389.8,389.41,389.41,2868.0,387.7878,387.7878,387.3998,387.3998,2868.0
2025-02-19 13:05:00,389.6,389.79,389.55,389.67,5023.0,387.5888,387.7778,387.5391,387.6584,5023.0
2025-02-19 13:10:00,389.68,389.69,389.35,389.52,2764.0,387.6684,387.6783,387.3401,387.5092,2764.0
2025-02-19 13:15:00,389.37,390.35,389.36,390.34,12669.0,387.36,388.3349,387.35,388.325,12669.0
2025-02-19 13:20:00,390.29,390.48,390.26,390.39,2287.0,388.2752,388.4643,388.2454,388.3747,2287.0
2025-02-19 13:25:00,390.32,390.46,390.23,390.46,3995.0,388.3051,388.4444,388.2156,388.4444,3995.0
2025-02-19 13:30:00,390.5,390.86,390.5,390.75,3187.0,388.4842,388.8423,388.4842,388.7329,3187.0
2025-02-19 13:35:00,390.79,390.99,390.79,390.9,6571.0,388.7727,388.9716,388.7727,388.8821,6571.0
2025-02-19 13:40:00,390.84,390.96,390.74,390.82,4613.0,388.8224,388.9418,388.7229,388.8025,4613.0
2025-02-19 13:45:00,390.82,390.98,390.66,390.78,7018.0,388.8025,388.9617,388.6433,388.7627,7018.0
2025-02-19 13:50:00,390.72,390.93,390.61,390.66,6974.0,388.703,388.9119,388.5936,388.6433,6974.0
2025-02-19 13:55:00,390.78,391.0,390.48,390.7,5331.0,388.7627,388.9816,388.4643,388.6831,5331.0
2025-02-19 14:00:00,390.7,390.89,390.62,390.66,2660.0,388.6831,388.8722,388.6035,388.6433,2660.0
2025-02-19 14:05:00,390.68,390.97,390.55,390.89,3256.0,388.6632,388.9517,388.5339,388.8722,3256.0
2025-02-19 14:10:00,390.95,391.66,390.9,391.65,7461.0,388.9318,389.6382,388.8821,389.6282,7461.0
2025-02-19 14:15:00,391.52,391.82,391.52,391.6,10538.0,389.4989,389.7974,389.4989,389.5785,10538.0
2025-02-19 14:20:00,391.5,391.88,391.5,391.86,4983.0,389.479,389.857,389.479,389.8371,4983.0
2025-02-19 14:25:00,391.8,392.02,391.71,391.86,6888.0,389.7775,389.9963,389.6879,389.8371,6888.0
2025-02-19 14:30:00,391.81,391.84,391.51,391.65,2692.0,389.7874,389.8172,389.489,389.6282,2692.0
2025-02-19 14:35:00,391.64,391.77,391.23,391.24,9746.0,389.6183,389.7476,389.2104,389.2203,9746.0
2025-02-19 14:40:00,391.23,391.43,391.07,391.07,3271.0,389.2104,389.4094,389.0512,389.0512,3271.0
2025-02-19 14:45:00,391.1,391.11,390.71,390.86,3020.0,389.0811,389.091,388.6931,388.8423,3020.0
2025-02-19 14:50:00,390.62,391.12,390.62,390.95,3825.0,388.6035,389.101,388.6035,388.9318,3825.0
2025-02-19 14:55:00,390.95,391.05,390.76,391.0,5891.0,388.9318,389.0313,388.7428,388.9816,5891.0
2025-02-19 15:00:00,390.94,391.12,390.67,390.77,10653.0,388.9219,389.101,388.6533,388.7528,10653.0
2025-02-19 15:05:00,390.84,390.84,390.56,390.65,5924.0,388.8224,388.8224,388.5439,388.6334,5924.0
2025-02-19 15:10:00,390.69,390.87,390.66,390.81,5268.0,388.6732,388.8523,388.6433,388.7926,5268.0
2025-02-19 15:15:00,390.81,391.24,390.81,391.06,5919.0,388.7926,389.2203,388.7926,389.0413,5919.0
2025-02-19 15:20:00,391.06,391.15,390.87,391.0,9572.0,389.0413,389.1308,388.8523,388.9816,9572.0
2025-02-19 15:25:00,390.96,391.15,390.89,390.92,4390.0,388.9418,389.1308,388.8722,388.902,4390.0
2025-02-19 15:30:00,391.08,391.31,390.95,391.03,6396.0,389.0612,389.29,388.9318,389.0114,6396.0
2025-02-19 15:35:00,391.26,391.26,390.51,390.54,8306.0,389.2402,389.2402,388.4941,388.524,8306.0
2025-02-19 15:40:00,390.61,390.61,390.13,390.31,5719.0,388.5936,388.5936,388.1161,388.2951,5719.0
2025-02-19 15:45:00,390.33,390.37,390.1,390.25,11002.0,388.315,388.3548,388.0862,388.2355,11002.0
2025-02-19 15:50:00,390.23,390.7,390.09,390.28,16228.0,388.2156,388.6831,388.0763,388.2653,16228.0
2025-02-19 15:55:00,390.41,390.81,390.18,390.48,92043.0,388.3946,388.7926,388.1658,388.4643,92043.0
2025-02-20 09:30:00,387.87,390.0,387.0,388.53,63321.0,385.8677,387.9867,385.0022,386.5243,63321.0
2025-02-20 09:35:00,389.01,389.46,387.6,389.31,11010.0,387.0019,387.4495,385.5991,387.3003,11010.0
2025-02-20 09:40:00,389.17,389.56,388.01,388.39,4418.0,387.161,387.549,386.007,386.3851,4418.0
2025-02-20 09:45:00,388.31,388.57,387.04,387.87,54304.0,386.3055,386.5641,385.042,385.8677,54304.0
2025-02-20 09:50:00,388.2,388.73,387.86,387.88,5111.0,386.196,386.7233,385.8578,385.8777,5111.0
2025-02-20 09:55:00,388.06,388.32,387.47,387.82,47854.0,386.0568,386.3154,385.4698,385.818,47854.0
2025-02-20 10:00:00,388.28,388.31,387.23,387.35,60557.0,386.2756,386.3055,385.231,385.3504,60557.0
2025-02-20 10:05:00,387.31,387.7,386.91,387.7,8453.0,385.3106,385.6986,384.9127,385.6986,8453.0
2025-02-20 10:10:00,387.22,388.18,387.21,388.18,14000.0,385.2211,386.1761,385.2111,386.1761,14000.0
2025-02-20 10:15:00,388.02,388.52,388.0,388.26,9137.0,386.017,386.5144,385.9971,386.2557,9137.0
2025-02-20 10:20:00,388.1,388.54,387.95,388.28,12774.0,386.0966,386.5343,385.9473,386.2756,12774.0
2025-02-20 10:25:00,388.44,389.26,387.95,389.25,10008.0,386.4348,387.2506,385.9473,387.2406,10008.0
2025-02-20 10:30:00,389.25,389.84,388.68,388.92,5152.0,387.2406,387.8276,386.6736,386.9123,5152.0
2025-02-20 10:35:00,388.71,389.15,387.79,388.1,20366.0,386.7034,387.1411,385.7882,386.0966,20366.0
2025-02-20 10:40:00,387.82,388.94,387.82,388.65,4284.0,385.818,386.9322,385.818,386.6437,4284.0
2025-02-20 10:45:00,388.63,388.99,388.51,388.99,9910.0,386.6238,386.982,386.5044,386.982,9910.0
2025-02-20 10:50:00,388.88,388.88,388.49,388.63,3950.0,386.8725,386.8725,386.4845,386.6238,3950.0
2025-02-20 10:55:00,388.27,388.64,388.06,388.47,6412.0,386.2657,386.6338,386.0568,386.4646,6412.0
2025-02-20 11:00:00,388.53,388.61,387.88,387.98,16761.0,386.5243,386.6039,385.8777,385.9772,16761.0
2025-02-20 11:05:00,388.01,388.26,387.79,388.13,21481.0,386.007,386.2557,385.7882,386.1264,21481.0
2025-02-20 11:10:00,388.13,388.19,387.34,387.8,43061.0,386.1264,386.1861,385.3405,385.7981,43061.0
2025-02-20 11:15:00,387.65,387.95,387.05,387.05,48316.0,385.6489,385.9473,385.052,385.052,48316.0
2025-02-20 11:20:00,387.05,388.0,386.87,387.4,26523.0,385.052,385.9971,384.8729,385.4002,26523.0
2025-02-20 11:25:00,387.34,387.34,386.43,386.85,11172.0,385.3405,385.3405,384.4352,384.853,11172.0
2025-02-20 11:30:00,386.7,387.27,386.63,387.19,7965.0,384.7038,385.2708,384.6341,385.1913,7965.0
2025-02-20 11:35:00,387.24,387.24,386.71,387.0,9914.0,385.241,385.241,384.7137,385.0022,9914.0
2025-02-20 11:40:00,387.0,387.0,386.4,386.68,10221.0,385.0022,385.0022,384.4053,384.6839,10221.0
2025-02-20 11:45:00,386.71,386.94,386.71,386.86,4310.0,384.7137,384.9425,384.7137,384.863,4310.0
2025-02-20 11:50:00,386.93,387.16,386.84,386.96,9287.0,384.9326,385.1614,384.8431,384.9624,9287.0
2025-02-20 11:55:00,386.99,387.1,386.81,387.0,15052.0,384.9923,385.1017,384.8132,385.0022,15052.0
2025-02-20 12:00:00,387.0,387.12,386.6,387.0,12518.0,385.0022,385.1216,384.6043,385.0022,12518.0
2025-02-20 12:05:00,387.04,387.4,386.94,387.37,5235.0,385.042,385.4002,384.9425,385.3703,5235.0
2025-02-20 12:10:00,387.32,387.57,387.32,387.39,4172.0,385.3206,385.5693,385.3206,385.3902,4172.0
2025-02-20 12:15:00,387.48,387.73,387.37,387.55,3213.0,385.4798,385.7285,385.3703,385.5494,3213.0
2025-02-20 12:20:00,387.65,387.71,387.41,387.52,5918.0,385.6489,385.7086,385.4101,385.5195,5918.0
2025-02-20 12:25:00,387.54,387.59,387.34,387.51,3779.0,385.5394,385.5892,385.3405,385.5096,3779.0
2025-02-20 12:30:00,387.53,387.85,387.53,387.72,6478.0,385.5295,385.8478,385.5295,385.7185,6478.0
2025-02-20 12:35:00,387.71,388.04,387.56,387.84,6145.0,385.7086,386.0369,385.5593,385.8379,6145.0
2025-02-20 12:40:00,387.84,387.96,387.72,387.81,3658.0,385.8379,385.9573,385.7185,385.8081,3658.0
2025-02-20 12:45:00,387.77,387.96,387.7,387.71,1808.0,385.7683,385.9573,385.6986,385.7086,1808.0
2025-02-20 12:50:00,387.51,387.87,387.51,387.87,4712.0,385.5096,385.8677,385.5096,385.8677,4712.0
2025-02-20 12:55:00,387.79,387.89,387.66,387.85,3744.0,385.7882,385.8876,385.6588,385.8478,3744.0
2025-02-20 13:00:00,387.85,388.23,387.7,388.16,26149.0,385.8478,386.2259,385.6986,386.1562,26149.0
2025-02-20 13:05:00,388.12,388.47,388.12,388.24,3763.0,386.1165,386.4646,386.1165,386.2358,3763.0
2025-02-20 13:10:00,388.41,388.47,388.16,388.28,988.0,386.405,386.4646,386.1562,386.2756,988.0
2025-02-20 13:15:00,388.28,388.29,387.08,387.75,86695.0,386.2756,386.2856,385.0818,385.7484,86695.0
2025-02-20 13:20:00,387.8,387.97,386.73,387.16,35657.0,385.7981,385.9672,384.7336,385.1614,35657.0
2025-02-20 13:25:00,387.02,387.02,386.61,386.84,2656.0,385.0221,385.0221,384.6142,384.8431,2656.0
2025-02-20 13:30:00,386.96,386.96,386.11,386.69,12780.0,384.9624,384.9624,384.1168,384.6938,12780.0
2025-02-20 13:35:00,386.81,386.81,386.5,386.5,6835.0,384.8132,384.8132,384.5048,384.5048,6835.0
2025-02-20 13:40:00,386.39,386.47,386.1,386.2,8289.0,384.3954,384.475,384.1069,384.2064,8289.0
2025-02-20 13:45:00,386.23,386.23,385.76,385.81,5210.0,384.2362,384.2362,383.7686,383.8184,5210.0
2025-02-20 13:50:00,385.82,385.95,385.65,385.84,3831.0,383.8283,383.9577,383.6592,383.8482,3831.0
2025-02-20 13:55:00,385.95,386.13,385.57,385.72,33968.0,383.9577,384.1367,383.5796,383.7288,33968.0
2025-02-20 14:00:00,385.57,385.81,385.43,385.53,6594.0,383.5796,383.8184,383.4403,383.5398,6594.0
2025-02-20 14:05:00,385.54,385.56,385.37,385.52,3141.0,383.5498,383.5697,383.3806,383.5299,3141.0
2025-02-20 14:10:00,385.44,385.85,385.44,385.76,7774.0,383.4503,383.8582,383.4503,383.7686,7774.0
2025-02-20 14:15:00,385.7,386.03,385.56,385.8,12497.0,383.7089,384.0372,383.5697,383.8084,12497.0
2025-02-20 14:20:00,385.86,385.94,385.67,385.72,4063.0,383.8681,383.9477,383.6791,383.7288,4063.0
2025-02-20 14:25:00,385.7,386.02,385.61,385.92,4366.0,383.7089,384.0273,383.6194,383.9278,4366.0
2025-02-20 14:30:00,385.94,385.96,385.48,385.51,4646.0,383.9477,383.9676,383.4901,383.5199,4646.0
2025-02-20 14:35:00,385.67,385.73,385.46,385.65,5923.0,383.6791,383.7388,383.4702,383.6592,5923.0
2025-02-20 14:40:00,385.72,386.15,385.61,386.02,11699.0,383.7288,384.1566,383.6194,384.0273,11699.0
2025-02-20 14:45:00,386.15,386.55,386.1,386.46,6227.0,384.1566,384.5546,384.1069,384.465,6227.0
2025-02-20 14:50:00,386.49,386.61,386.16,386.2,5701.0,384.4949,384.6142,384.1666,384.2064,5701.0
2025-02-20 14:55:00,386.17,386.28,386.02,386.05,10896.0,384.1765,384.2859,384.0273,384.0571,10896.0
2025-02-20 15:00:00,386.11,386.18,385.72,385.77,7105.0,384.1168,384.1865,383.7288,383.7786,7105.0
2025-02-20 15:05:00,385.72,385.81,385.27,385.29,5877.0,383.7288,383.8184,383.2812,383.3011,5877.0
2025-02-20 15:10:00,385.28,385.28,384.88,385.0,9364.0,383.2911,383.2911,382.8932,383.0126,9364.0
2025-02-20 15:15:00,384.99,385.19,384.75,385.04,13639.0,383.0026,383.2016,382.7638,383.0524,13639.0
2025-02-20 15:20:00,385.12,385.19,384.88,385.01,8285.0,383.1319,383.2016,382.8932,383.0225,8285.0
2025-02-20 15:25:00,385.01,385.01,384.71,384.9,6751.0,383.0225,383.0225,382.7241,382.9131,6751.0
2025-02-20 15:30:00,385.0,385.27,384.88,384.88,7675.0,383.0126,383.2812,382.8932,382.8932,7675.0
2025-02-20 15:35:00,384.88,385.09,384.28,384.56,13255.0,382.8932,383.1021,382.2963,382.5748,13255.0
2025-02-20 15:40:00,384.41,384.75,384.25,384.75,15919.0,382.4256,382.7638,382.2664,382.7638,15919.0
2025-02-20 15:45:00,384.63,385.2,384.55,384.99,12627.0,382.6445,383.2115,382.5649,383.0026,12627.0
2025-02-20 15:50:00,385.09,385.43,384.65,384.81,24957.0,383.1021,383.4403,382.6644,382.8235,24957.0
2025-02-20 15:55:00,384.8,385.13,384.66,384.86,89351.0,382.8136,383.1419,382.6743,382.8733,89351.0
2025-02-21 09:30:00,380.0,382.77,376.48,377.13,212598.0,378.0384,380.7941,374.5365,375.1832,212598.0
2025-02-21 09:35:00,377.13,377.22,372.86,373.81,96790.0,375.1832,375.2727,370.9352,371.8803,96790.0
2025-02-21 09:40:00,373.71,373.88,371.27,371.61,38935.0,371.7808,371.95,369.3534,369.6917,38935.0
2025-02-21 09:45:00,371.99,373.09,371.2,371.59,57464.0,370.0697,371.164,369.2838,369.6718,57464.0
2025-02-21 09:50:00,371.56,371.92,367.53,368.42,72166.0,369.6419,370.0001,365.6327,366.5181,72166.0
2025-02-21 09:55:00,368.48,368.98,366.0,366.28,81414.0,366.5778,367.0753,364.1106,364.3892,81414.0
2025-02-21 10:00:00,366.03,368.24,365.32,367.83,64060.0,364.1405,366.3391,363.4341,365.9312,64060.0
2025-02-21 10:05:00,367.71,368.02,366.87,367.04,21434.0,365.8118,366.1202,364.9761,365.1453,21434.0
2025-02-21 10:10:00,366.97,368.52,366.97,367.99,29234.0,365.0756,366.6176,365.0756,366.0904,29234.0
2025-02-21 10:15:00,368.12,369.91,367.9,369.2,30998.0,366.2197,368.0005,366.0008,367.2941,30998.0
2025-02-21 10:20:00,369.2,369.46,368.69,369.33,19323.0,367.2941,367.5528,366.7868,367.4234,19323.0
2025-02-21 10:25:00,369.27,369.33,366.83,366.99,26705.0,367.3638,367.4234,364.9364,365.0955,26705.0
2025-02-21 10:30:00,366.94,367.99,366.45,367.23,14364.0,365.0458,366.0904,364.5583,365.3343,14364.0
2025-02-21 10:35:00,367.36,367.91,367.18,367.59,11455.0,365.4636,366.0108,365.2845,365.6924,11455.0
2025-02-21 10:40:00,367.55,367.8,367.01,367.23,9019.0,365.6526,365.9013,365.1154,365.3343,9019.0
2025-02-21 10:45:00,367.1,368.91,367.0,368.58,23806.0,365.205,367.0056,365.1055,366.6773,23806.0
2025-02-21 10:50:00,368.68,369.19,368.49,369.14,19766.0,366.7768,367.2842,366.5878,367.2344,19766.0
2025-02-21 10:55:00,368.96,369.37,367.2,368.16,29610.0,367.0554,367.4632,365.3044,366.2595,29610.0
2025-02-21 11:00:00,368.15,368.83,368.0,368.16,18375.0,366.2495,366.926,366.1003,366.2595,18375.0
2025-02-21 11:05:00,368.01,368.02,366.09,366.21,34365.0,366.1103,366.1202,364.2002,364.3196,34365.0
2025-02-21 11:10:00,366.21,367.08,366.01,367.08,4027.0,364.3196,365.1851,364.1206,365.1851,4027.0
2025-02-21 11:15:00,367.08,367.84,366.58,367.84,10434.0,365.1851,365.9411,364.6876,365.9411,10434.0
2025-02-21 11:20:00,367.68,368.09,367.14,367.27,6887.0,365.782,366.1898,365.2448,365.3741,6887.0
2025-02-21 11:25:00,367.16,367.56,366.57,366.77,22035.0,365.2647,365.6626,364.6777,364.8767,22035.0
2025-02-21 11:30:00,366.83,367.31,366.48,367.09,10699.0,364.9364,365.4139,364.5882,365.195,10699.0
2025-02-21 11:35:00,367.04,368.07,367.04,367.72,9626.0,365.1453,366.17,365.1453,365.8218,9626.0
2025-02-21 11:40:00,367.73,367.84,366.77,366.9,20571.0,365.8317,365.9411,364.8767,365.006,20571.0
2025-02-21 11:45:00,366.79,367.04,366.42,366.85,12687.0,364.8966,365.1453,364.5285,364.9563,12687.0
2025-02-21 11:50:00,366.94,366.94,366.2,366.21,8033.0,365.0458,365.0458,364.3096,364.3196,8033.0
2025-02-21 11:55:00,366.01,367.13,366.01,366.63,14484.0,364.1206,365.2348,364.1206,364.7374,14484.0
2025-02-21 12:00:00,366.72,367.15,366.12,366.78,12042.0,364.8269,365.2547,364.23,364.8866,12042.0
2025-02-21 12:05:00,366.97,367.19,366.79,366.89,9365.0,365.0756,365.2945,364.8966,364.996,9365.0
2025-02-21 12:10:00,366.88,367.02,366.42,366.6,8775.0,364.9861,365.1254,364.5285,364.7075,8775.0
2025-02-21 12:15:00,366.58,366.77,366.0,366.17,10553.0,364.6876,364.8767,364.1106,364.2798,10553.0
2025-02-21 12:20:00,366.0,366.2,365.54,365.84,35993.0,364.1106,364.3096,363.653,363.9515,35993.0
2025-02-21 12:25:00,365.84,366.43,365.53,366.0,59413.0,363.9515,364.5384,363.6431,364.1106,59413.0
2025-02-21 12:30:00,366.03,366.16,365.5,366.07,35148.0,364.1405,364.2698,363.6132,364.1803,35148.0
2025-02-21 12:35:00,366.0,366.16,365.49,365.5,21449.0,364.1106,364.2698,363.6033,363.6132,21449.0
2025-02-21 12:40:00,365.61,365.78,365.26,365.63,20974.0,363.7227,363.8918,363.3745,363.7425,20974.0
2025-02-21 12:45:00,365.54,365.6,365.21,365.22,9440.0,363.653,363.7127,363.3247,363.3347,9440.0
2025-02-21 12:50:00,365.26,365.89,364.89,365.77,27111.0,363.3745,364.0012,363.0064,363.8818,27111.0
2025-02-21 12:55:00,365.75,366.05,365.0,365.8,59677.0,363.8619,364.1604,363.1158,363.9117,59677.0
2025-02-21 13:00:00,365.6,366.62,365.58,366.26,13686.0,363.7127,364.7274,363.6928,364.3693,13686.0
2025-02-21 13:05:00,366.28,366.33,365.92,365.92,6683.0,364.3892,364.4389,364.0311,364.0311,6683.0
2025-02-21 13:10:00,366.01,366.05,365.34,365.45,21765.0,364.1206,364.1604,363.454,363.5635,21765.0
2025-02-21 13:15:00,365.66,365.99,365.52,365.52,11158.0,363.7724,364.1007,363.6331,363.6331,11158.0
2025-02-21 13:20:00,365.68,365.93,365.0,365.42,7071.0,363.7923,364.041,363.1158,363.5336,7071.0
2025-02-21 13:25:00,365.57,365.75,364.59,364.76,15641.0,363.6829,363.8619,362.7079,362.877,15641.0
2025-02-21 13:30:00,364.74,364.95,364.35,364.84,6405.0,362.8571,363.0661,362.4692,362.9566,6405.0
2025-02-21 13:35:00,364.85,365.38,364.63,365.11,8607.0,362.9666,363.4938,362.7477,363.2252,8607.0
2025-02-21 13:40:00,365.11,365.77,365.0,365.68,8049.0,363.2252,363.8818,363.1158,363.7923,8049.0
2025-02-21 13:45:00,365.52,365.82,365.48,365.48,4670.0,363.6331,363.9316,363.5933,363.5933,4670.0
2025-02-21 13:50:00,365.63,366.0,365.63,365.97,3422.0,363.7425,364.1106,363.7425,364.0808,3422.0
2025-02-21 13:55:00,366.03,366.08,365.74,365.92,6926.0,364.1405,364.1902,363.852,364.0311,6926.0
2025-02-21 14:00:00,365.93,365.93,365.31,365.39,4816.0,364.041,364.041,363.4242,363.5038,4816.0
2025-02-21 14:05:00,365.53,366.0,365.53,365.99,6319.0,363.6431,364.1106,363.6431,364.1007,6319.0
2025-02-21 14:10:00,366.02,366.18,365.8,366.08,5644.0,364.1305,364.2897,363.9117,364.1902,5644.0
2025-02-21 14:15:00,365.93,366.0,365.41,365.6,4392.0,364.041,364.1106,363.5237,363.7127,4392.0
2025-02-21 14:20:00,365.68,365.68,365.17,365.17,3194.0,363.7923,363.7923,363.2849,363.2849,3194.0
2025-02-21 14:25:00,365.25,365.39,364.8,364.97,10915.0,363.3645,363.5038,362.9168,363.086,10915.0
2025-02-21 14:30:00,364.89,365.23,364.81,364.9,8071.0,363.0064,363.3446,362.9268,363.0163,8071.0
2025-02-21 14:35:00,364.97,365.21,364.77,364.95,13450.0,363.086,363.3247,362.887,363.0661,13450.0
2025-02-21 14:40:00,365.03,365.18,364.72,365.06,19529.0,363.1456,363.2949,362.8372,363.1755,19529.0
2025-02-21 14:45:00,365.01,365.31,364.98,365.2,15878.0,363.1257,363.4242,363.0959,363.3148,15878.0
2025-02-21 14:50:00,365.2,366.1,365.1,365.6,14475.0,363.3148,364.2101,363.2153,363.7127,14475.0
2025-02-21 14:55:00,365.8,366.25,365.52,365.8,17746.0,363.9117,364.3593,363.6331,363.9117,17746.0
2025-02-21 15:00:00,365.65,365.79,365.45,365.65,13640.0,363.7624,363.9017,363.5635,363.7624,13640.0
2025-02-21 15:05:00,365.57,366.19,365.57,366.08,31270.0,363.6829,364.2997,363.6829,364.1902,31270.0
2025-02-21 15:10:00,366.04,366.35,365.42,365.65,17827.0,364.1504,364.4588,363.5336,363.7624,17827.0
2025-02-21 15:15:00,365.64,365.75,365.31,365.52,14970.0,363.7525,363.8619,363.4242,363.6331,14970.0
2025-02-21 15:20:00,365.5,365.6,364.92,365.0,35186.0,363.6132,363.7127,363.0362,363.1158,35186.0
2025-02-21 15:25:00,365.0,365.45,364.85,365.34,48889.0,363.1158,363.5635,362.9666,363.454,48889.0
2025-02-21 15:30:00,365.33,365.77,365.24,365.7,13187.0,363.4441,363.8818,363.3546,363.8122,13187.0
2025-02-21 15:35:00,365.74,365.77,364.82,365.63,61839.0,363.852,363.8818,362.9367,363.7425,61839.0
2025-02-21 15:40:00,365.63,365.64,365.11,365.14,10261.0,363.7425,363.7525,363.2252,363.2551,10261.0
2025-02-21 15:45:00,365.06,365.29,363.93,363.97,33501.0,363.1755,363.4043,362.0513,362.0911,33501.0
2025-02-21 15:50:00,363.99,365.15,363.98,364.4,43793.0,362.111,363.265,362.1011,362.5189,43793.0
2025-02-21 15:55:00,364.39,364.61,363.98,364.33,150169.0,362.5089,362.7278,362.1011,362.4493,150169.0
2025-02-24 09:30:00,364.41,366.14,364.26,365.01,64113.0,362.5288,364.2499,362.3796,363.1257,64113.0
2025-02-24 09:35:00,365.05,365.05,362.19,362.65,15002.0,363.1655,363.1655,360.3203,360.7779,15002.0
2025-02-24 09:40:00,362.71,362.99,361.06,361.47,22430.0,360.8376,361.1162,359.1961,359.604,22430.0
2025-02-24 09:45:00,361.47,362.55,361.15,362.08,18387.0,359.604,360.6784,359.2857,360.2109,18387.0
2025-02-24 09:50:00,362.22,362.23,361.4,361.97,7028.0,360.3502,360.3601,359.5344,360.1014,7028.0
2025-02-24 09:55:00,362.11,363.59,361.75,362.71,17058.0,360.2407,361.7131,359.8826,360.8376,17058.0
2025-02-24 10:00:00,363.01,363.88,362.43,363.29,22053.0,361.1361,362.0016,360.5591,361.4146,22053.0
2025-02-24 10:05:00,363.29,364.87,362.8,364.56,17879.0,361.4146,362.9865,360.9272,362.6781,17879.0
2025-02-24 10:10:00,364.44,364.7,363.82,364.06,4890.0,362.5587,362.8173,361.9419,362.1807,4890.0
2025-02-24 10:15:00,364.21,364.4,363.63,363.83,6196.0,362.3299,362.5189,361.7529,361.9518,6196.0
2025-02-24 10:20:00,363.81,364.78,363.81,364.71,10152.0,361.9319,362.8969,361.9319,362.8273,10152.0
2025-02-24 10:25:00,364.69,364.87,364.35,364.36,14874.0,362.8074,362.9865,362.4692,362.4791,14874.0
2025-02-24 10:30:00,363.97,364.06,363.51,363.67,7951.0,362.0911,362.1807,361.6335,361.7927,7951.0
2025-02-24 10:35:00,363.67,364.15,363.62,364.0,5466.0,361.7927,362.2702,361.7429,362.121,5466.0
2025-02-24 10:40:00,364.0,364.02,363.53,363.62,2339.0,362.121,362.1409,361.6534,361.7429,2339.0
2025-02-24 10:45:00,363.43,364.05,363.26,363.93,5277.0,361.5539,362.1707,361.3848,362.0513,5277.0
2025-02-24 10:50:00,364.0,364.1,363.69,364.01,22430.0,362.121,362.2204,361.8126,362.1309,22430.0
2025-02-24 10:55:00,363.93,364.28,363.73,364.28,10014.0,362.0513,362.3995,361.8524,362.3995,10014.0
2025-02-24 11:00:00,364.12,364.15,363.58,363.84,6238.0,362.2403,362.2702,361.7031,361.9618,6238.0
2025-02-24 11:05:00,363.69,365.31,363.69,365.13,26574.0,361.8126,363.4242,361.8126,363.2451,26574.0
2025-02-24 11:10:00,365.13,366.13,365.01,366.06,23206.0,363.2451,364.24,363.1257,364.1703,23206.0
2025-02-24 11:15:00,366.06,366.06,365.28,366.01,12527.0,364.1703,364.1703,363.3944,364.1206,12527.0
2025-02-24 11:20:00,366.03,366.15,365.74,365.85,6893.0,364.1405,364.2599,363.852,363.9614,6893.0
2025-02-24 11:25:00,365.88,366.93,365.88,366.27,13151.0,363.9913,365.0358,363.9913,364.3792,13151.0
2025-02-24 11:30:00,366.44,366.46,365.91,366.16,20322.0,364.5484,364.5683,364.0211,364.2698,20322.0
2025-02-24 11:35:00,366.2,366.54,365.34,365.78,19074.0,364.3096,364.6479,363.454,363.8918,19074.0
2025-02-24 11:40:00,365.78,365.86,365.48,365.62,10606.0,363.8918,363.9714,363.5933,363.7326,10606.0
2025-02-24 11:45:00,365.63,366.36,365.51,365.97,28941.0,363.7425,364.4688,363.6232,364.0808,28941.0
2025-02-24 11:50:00,365.97,365.97,365.28,365.57,31251.0,364.0808,364.0808,363.3944,363.6829,31251.0
2025-02-24 11:55:00,365.62,365.62,365.36,365.5,5586.0,363.7326,363.7326,363.4739,363.6132,5586.0
2025-02-24 12:00:00,365.5,365.97,365.31,365.77,17267.0,363.6132,364.0808,363.4242,363.8818,17267.0
2025-02-24 12:05:00,365.77,365.78,365.41,365.51,1971.0,363.8818,363.8918,363.5237,363.6232,1971.0
2025-02-24 12:10:00,365.52,365.68,365.37,365.54,8430.0,363.6331,363.7923,363.4839,363.653,8430.0
2025-02-24 12:15:00,365.41,366.04,365.4,366.02,9709.0,363.5237,364.1504,363.5137,364.1305,9709.0
2025-02-24 12:20:00,366.08,366.76,366.07,366.18,3751.0,364.1902,364.8667,364.1803,364.2897,3751.0
2025-02-24 12:25:00,366.35,366.35,365.59,365.77,7189.0,364.4588,364.4588,363.7028,363.8818,7189.0
2025-02-24 12:30:00,365.59,365.69,364.81,364.81,15540.0,363.7028,363.8022,362.9268,362.9268,15540.0
2025-02-24 12:35:00,364.94,365.09,364.78,364.91,7418.0,363.0561,363.2053,362.8969,363.0263,7418.0
2025-02-24 12:40:00,364.95,365.08,364.74,364.81,17142.0,363.0661,363.1954,362.8571,362.9268,17142.0
2025-02-24 12:45:00,364.73,364.88,364.72,364.82,10173.0,362.8472,362.9964,362.8372,362.9367,10173.0
2025-02-24 12:50:00,364.8,364.97,364.72,364.74,5439.0,362.9168,363.086,362.8372,362.8571,5439.0
2025-02-24 12:55:00,364.75,365.03,364.28,364.47,11574.0,362.8671,363.1456,362.3995,362.5885,11574.0
2025-02-24 13:00:00,364.56,364.66,364.47,364.59,4342.0,362.6781,362.7776,362.5885,362.7079,4342.0
2025-02-24 13:05:00,364.53,364.55,364.23,364.28,5259.0,362.6482,362.6681,362.3498,362.3995,5259.0
2025-02-24 13:10:00,364.37,364.38,364.13,364.15,3770.0,362.4891,362.499,362.2503,362.2702,3770.0
2025-02-24 13:15:00,364.23,364.56,364.12,364.42,13157.0,362.3498,362.6781,362.2403,362.5388,13157.0
2025-02-24 13:20:00,364.25,364.27,364.06,364.16,2139.0,362.3697,362.3896,362.1807,362.2801,2139.0
2025-02-24 13:25:00,364.23,364.5,364.07,364.33,8857.0,362.3498,362.6184,362.1906,362.4493,8857.0
2025-02-24 13:30:00,364.17,364.4,364.17,364.24,4917.0,362.2901,362.5189,362.2901,362.3597,4917.0
2025-02-24 13:35:00,364.17,364.35,363.99,364.23,5744.0,362.2901,362.4692,362.111,362.3498,5744.0
2025-02-24 13:40:00,364.22,364.35,363.85,363.85,6152.0,362.3398,362.4692,361.9717,361.9717,6152.0
2025-02-24 13:45:00,363.96,363.96,363.37,363.46,6882.0,362.0812,362.0812,361.4942,361.5838,6882.0
2025-02-24 13:50:00,363.46,363.49,363.06,363.1,15266.0,361.5838,361.6136,361.1858,361.2256,15266.0
2025-02-24 13:55:00,363.1,363.32,362.8,363.04,32102.0,361.2256,361.4445,360.9272,361.1659,32102.0
2025-02-24 14:00:00,363.19,363.19,362.9,362.92,7983.0,361.3151,361.3151,361.0266,361.0465,7983.0
2025-02-24 14:05:00,362.94,363.38,362.71,363.18,12228.0,361.0664,361.5042,360.8376,361.3052,12228.0
2025-02-24 14:10:00,363.42,364.11,363.41,364.11,6222.0,361.544,362.2304,361.534,362.2304,6222.0
2025-02-24 14:15:00,364.17,364.73,363.92,364.45,7179.0,362.2901,362.8472,362.0414,362.5686,7179.0
2025-02-24 14:20:00,364.5,364.9,364.47,364.89,4193.0,362.6184,363.0163,362.5885,363.0064,4193.0
2025-02-24 14:25:00,364.78,364.85,364.47,364.64,3616.0,362.8969,362.9666,362.5885,362.7577,3616.0
2025-02-24 14:30:00,364.77,364.95,364.62,364.62,7511.0,362.887,363.0661,362.7378,362.7378,7511.0
2025-02-24 14:35:00,364.69,364.99,364.54,364.71,9682.0,362.8074,363.1059,362.6582,362.8273,9682.0
2025-02-24 14:40:00,364.84,364.98,364.65,364.76,3913.0,362.9566,363.0959,362.7676,362.877,3913.0
2025-02-24 14:45:00,364.77,365.2,364.67,365.08,3616.0,362.887,363.3148,362.7875,363.1954,3616.0
2025-02-24 14:50:00,364.96,365.12,364.65,364.78,5299.0,363.076,363.2352,362.7676,362.8969,5299.0
2025-02-24 14:55:00,364.72,364.72,364.28,364.31,7559.0,362.8372,362.8372,362.3995,362.4294,7559.0
2025-02-24 15:00:00,364.43,364.53,363.98,364.52,19799.0,362.5487,362.6482,362.1011,362.6383,19799.0
2025-02-24 15:05:00,364.5,364.5,364.17,364.31,7370.0,362.6184,362.6184,362.2901,362.4294,7370.0
2025-02-24 15:10:00,364.31,364.34,363.96,364.24,15051.0,362.4294,362.4592,362.0812,362.3597,15051.0
2025-02-24 15:15:00,364.37,364.54,364.13,364.3,19554.0,362.4891,362.6582,362.2503,362.4194,19554.0
2025-02-24 15:20:00,364.3,364.45,363.98,363.98,8373.0,362.4194,362.5686,362.1011,362.1011,8373.0
2025-02-24 15:25:00,363.98,364.24,363.78,364.24,10741.0,362.1011,362.3597,361.9021,362.3597,10741.0
2025-02-24 15:30:00,364.22,364.75,364.13,364.75,9272.0,362.3398,362.8671,362.2503,362.8671,9272.0
2025-02-24 15:35:00,364.64,364.7,364.48,364.5,10540.0,362.7577,362.8173,362.5985,362.6184,10540.0
2025-02-24 15:40:00,364.43,364.49,364.05,364.21,10823.0,362.5487,362.6084,362.1707,362.3299,10823.0
2025-02-24 15:45:00,364.05,364.81,364.05,364.78,14637.0,362.1707,362.9268,362.1707,362.8969,14637.0
2025-02-24 15:50:00,364.69,364.73,363.42,363.45,32325.0,362.8074,362.8472,361.544,361.5738,32325.0
2025-02-24 15:55:00,363.44,364.06,363.24,363.89,155312.0,361.5639,362.1807,361.3649,362.0115,155312.0
2025-02-25 09:30:00,361.08,363.0,359.5,362.79,76826.0,359.216,361.1261,357.6442,360.9172,76826.0
2025-02-25 09:35:00,362.85,363.31,362.25,363.09,6698.0,360.9769,361.4345,360.38,361.2157,6698.0
2025-02-25 09:40:00,363.09,363.12,361.71,362.05,6680.0,361.2157,361.2455,359.8428,360.181,6680.0
2025-02-25 09:45:00,361.82,362.12,361.08,361.08,14475.0,359.9522,360.2507,359.216,359.216,14475.0
2025-02-25 09:50:00,361.18,361.84,360.46,360.56,14978.0,359.3155,359.9721,358.5992,358.6987,14978.0
2025-02-25 09:55:00,360.83,361.7,360.76,360.78,21133.0,358.9673,359.8328,358.8977,358.9176,21133.0
2025-02-25 10:00:00,360.69,360.91,360.13,360.68,19651.0,358.828,359.0469,358.2709,358.8181,19651.0
2025-02-25 10:05:00,360.67,361.22,360.25,361.11,15372.0,358.8082,359.3553,358.3903,359.2459,15372.0
2025-02-25 10:10:00,361.13,361.78,361.0,361.42,10245.0,359.2658,359.9124,359.1364,359.5543,10245.0
2025-02-25 10:15:00,361.62,361.99,360.89,361.02,35399.0,359.7532,360.1213,359.027,359.1563,35399.0
2025-02-25 10:20:00,361.16,361.78,360.9,361.27,35222.0,359.2956,359.9124,359.037,359.4051,35222.0
2025-02-25 10:25:00,361.38,361.48,360.62,360.78,40639.0,359.5145,359.614,358.7584,358.9176,40639.0
2025-02-25 10:30:00,360.95,361.16,360.55,360.68,11351.0,359.0867,359.2956,358.6888,358.8181,11351.0
2025-02-25 10:35:00,360.83,361.66,360.53,361.61,17326.0,358.9673,359.793,358.6689,359.7433,17326.0
2025-02-25 10:40:00,361.81,362.12,361.5,361.84,6190.0,359.9423,360.2507,359.6339,359.9721,6190.0
2025-02-25 10:45:00,362.05,362.13,361.42,361.6,5544.0,360.181,360.2606,359.5543,359.7334,5544.0
2025-02-25 10:50:00,361.84,363.04,361.63,363.04,14652.0,359.9721,361.1659,359.7632,361.1659,14652.0
2025-02-25 10:55:00,363.16,363.61,362.99,363.28,6676.0,361.2853,361.733,361.1162,361.4047,6676.0
2025-02-25 11:00:00,363.08,363.08,362.35,362.35,5281.0,361.2057,361.2057,360.4795,360.4795,5281.0
2025-02-25 11:05:00,362.65,362.68,362.09,362.18,9741.0,360.7779,360.8078,360.2208,360.3104,9741.0
2025-02-25 11:10:00,362.21,362.99,362.03,362.81,13683.0,360.3402,361.1162,360.1611,360.9371,13683.0
2025-02-25 11:15:00,362.81,363.19,362.56,363.19,10166.0,360.9371,361.3151,360.6884,361.3151,10166.0
2025-02-25 11:20:00,363.08,363.22,362.61,362.81,10319.0,361.2057,361.345,360.7381,360.9371,10319.0
2025-02-25 11:25:00,362.81,363.01,362.26,362.54,6750.0,360.9371,361.1361,360.3899,360.6685,6750.0
2025-02-25 11:30:00,362.62,362.62,361.94,362.62,16782.0,360.7481,360.7481,360.0716,360.7481,16782.0
2025-02-25 11:35:00,362.29,362.82,362.29,362.79,4017.0,360.4198,360.9471,360.4198,360.9172,4017.0
2025-02-25 11:40:00,362.58,362.81,362.25,362.72,4337.0,360.7083,360.9371,360.38,360.8476,4337.0
2025-02-25 11:45:00,362.55,363.16,362.55,363.09,14847.0,360.6784,361.2853,360.6784,361.2157,14847.0
2025-02-25 11:50:00,363.23,363.64,363.08,363.52,8171.0,361.3549,361.7628,361.2057,361.6434,8171.0
2025-02-25 11:55:00,363.49,363.96,363.26,363.46,9925.0,361.6136,362.0812,361.3848,361.5838,9925.0
2025-02-25 12:00:00,363.49,363.49,363.03,363.08,3701.0,361.6136,361.6136,361.156,361.2057,3701.0
2025-02-25 12:05:00,362.96,363.06,362.69,362.95,5566.0,361.0863,361.1858,360.8177,361.0764,5566.0
2025-02-25 12:10:00,362.91,363.18,362.58,362.81,5714.0,361.0366,361.3052,360.7083,360.9371,5714.0
2025-02-25 12:15:00,362.58,363.08,362.58,363.08,5359.0,360.7083,361.2057,360.7083,361.2057,5359.0
2025-02-25 12:20:00,363.11,363.58,363.0,363.56,7245.0,361.2356,361.7031,361.1261,361.6832,7245.0
2025-02-25 12:25:00,363.4,363.83,363.24,363.81,4543.0,361.5241,361.9518,361.3649,361.9319,4543.0
2025-02-25 12:30:00,363.98,364.26,363.97,364.25,5267.0,362.1011,362.3796,362.0911,362.3697,5267.0
2025-02-25 12:35:00,364.24,364.61,363.99,364.13,13731.0,362.3597,362.7278,362.111,362.2503,13731.0
2025-02-25 12:40:00,364.13,364.47,364.11,364.37,3466.0,362.2503,362.5885,362.2304,362.4891,3466.0
2025-02-25 12:45:00,364.57,364.82,364.29,364.49,3805.0,362.688,362.9367,362.4095,362.6084,3805.0
2025-02-25 12:50:00,364.55,365.0,364.5,364.8,10903.0,362.6681,363.1158,362.6184,362.9168,10903.0
2025-02-25 12:55:00,364.8,364.94,364.5,364.53,4727.0,362.9168,363.0561,362.6184,362.6482,4727.0
2025-02-25 13:00:00,364.89,364.92,364.4,364.4,6720.0,363.0064,363.0362,362.5189,362.5189,6720.0
2025-02-25 13:05:00,364.39,364.77,364.29,364.29,3284.0,362.5089,362.887,362.4095,362.4095,3284.0
2025-02-25 13:10:00,364.36,364.36,363.69,363.69,1947.0,362.4791,362.4791,361.8126,361.8126,1947.0
2025-02-25 13:15:00,363.79,364.2,363.59,363.7,6261.0,361.912,362.3199,361.7131,361.8225,6261.0
2025-02-25 13:20:00,363.66,364.27,363.66,364.18,10086.0,361.7827,362.3896,361.7827,362.3,10086.0
2025-02-25 13:25:00,364.18,364.23,363.5,363.5,3599.0,362.3,362.3498,361.6235,361.6235,3599.0
2025-02-25 13:30:00,363.55,363.92,363.5,363.79,5175.0,361.6733,362.0414,361.6235,361.912,5175.0
2025-02-25 13:35:00,363.92,364.6,363.85,364.47,7115.0,362.0414,362.7179,361.9717,362.5885,7115.0
2025-02-25 13:40:00,364.42,364.75,364.38,364.38,4827.0,362.5388,362.8671,362.499,362.499,4827.0
2025-02-25 13:45:00,364.45,364.9,364.45,364.79,4745.0,362.5686,363.0163,362.5686,362.9069,4745.0
2025-02-25 13:50:00,364.7,364.91,364.55,364.71,3762.0,362.8173,363.0263,362.6681,362.8273,3762.0
2025-02-25 13:55:00,364.7,364.86,364.34,364.34,2118.0,362.8173,362.9765,362.4592,362.4592,2118.0
2025-02-25 14:00:00,364.42,364.63,364.25,364.31,8358.0,362.5388,362.7477,362.3697,362.4294,8358.0
2025-02-25 14:05:00,364.31,364.56,364.19,364.27,3583.0,362.4294,362.6781,362.31,362.3896,3583.0
2025-02-25 14:10:00,364.46,364.47,364.14,364.17,1998.0,362.5786,362.5885,362.2602,362.2901,1998.0
2025-02-25 14:15:00,364.25,364.39,363.89,364.24,5221.0,362.3697,362.5089,362.0115,362.3597,5221.0
2025-02-25 14:20:00,364.34,364.65,364.23,364.23,2036.0,362.4592,362.7676,362.3498,362.3498,2036.0
2025-02-25 14:25:00,364.2,364.27,363.97,363.97,1878.0,362.3199,362.3896,362.0911,362.0911,1878.0
2025-02-25 14:30:00,364.11,364.45,363.99,364.45,3641.0,362.2304,362.5686,362.111,362.5686,3641.0
2025-02-25 14:35:00,364.4,365.3,364.25,365.3,11021.0,362.5189,363.4143,362.3697,363.4143,11021.0
2025-02-25 14:40:00,365.3,365.58,365.12,365.31,10317.0,363.4143,363.6928,363.2352,363.4242,10317.0
2025-02-25 14:45:00,365.16,365.16,364.09,364.48,11280.0,363.275,363.275,362.2105,362.5985,11280.0
2025-02-25 14:50:00,364.54,364.82,364.3,364.48,9184.0,362.6582,362.9367,362.4194,362.5985,9184.0
2025-02-25 14:55:00,364.48,364.89,364.46,364.73,4964.0,362.5985,363.0064,362.5786,362.8472,4964.0
2025-02-25 15:00:00,364.72,364.92,364.31,364.47,11127.0,362.8372,363.0362,362.4294,362.5885,11127.0
2025-02-25 15:05:00,364.57,364.7,364.13,364.13,3899.0,362.688,362.8173,362.2503,362.2503,3899.0
2025-02-25 15:10:00,364.04,364.36,363.91,364.36,6710.0,362.1608,362.4791,362.0314,362.4791,6710.0
2025-02-25 15:15:00,364.25,364.51,363.94,364.06,26965.0,362.3697,362.6283,362.0613,362.1807,26965.0
2025-02-25 15:20:00,364.06,364.37,364.03,364.2,12901.0,362.1807,362.4891,362.1508,362.3199,12901.0
2025-02-25 15:25:00,364.14,364.27,363.77,364.0,7393.0,362.2602,362.3896,361.8921,362.121,7393.0
2025-02-25 15:30:00,363.84,364.07,363.65,363.9,4700.0,361.9618,362.1906,361.7728,362.0215,4700.0
2025-02-25 15:35:00,363.94,363.94,363.25,363.25,7620.0,362.0613,362.0613,361.3748,361.3748,7620.0
2025-02-25 15:40:00,363.24,363.47,362.69,362.9,16062.0,361.3649,361.5937,360.8177,361.0266,16062.0
2025-02-25 15:45:00,362.86,363.78,362.86,363.71,19547.0,360.9868,361.9021,360.9868,361.8325,19547.0
2025-02-25 15:50:00,363.98,364.01,362.89,363.07,17914.0,362.1011,362.1309,361.0167,361.1958,17914.0
2025-02-25 15:55:00,363.21,363.69,362.85,362.94,81280.0,361.335,361.8126,360.9769,361.0664,81280.0
2025-02-26 09:30:00,362.7,363.01,360.77,362.9,48710.0,360.8277,361.1361,358.9076,361.0266,48710.0
2025-02-26 09:35:00,362.7,362.7,360.0,361.0,14914.0,360.8277,360.8277,358.1416,359.1364,14914.0
2025-02-26 09:40:00,360.91,361.26,360.0,360.31,22524.0,359.0469,359.3951,358.1416,358.45,22524.0
2025-02-26 09:45:00,360.2,361.0,359.93,360.55,41110.0,358.3406,359.1364,358.072,358.6888,41110.0
2025-02-26 09:50:00,360.85,361.02,359.8,359.8,31488.0,358.9872,359.1563,357.9426,357.9426,31488.0
2025-02-26 09:55:00,359.83,361.44,359.45,361.28,27373.0,357.9725,359.5742,357.5945,359.415,27373.0
2025-02-26 10:00:00,361.17,362.0,361.0,361.81,22378.0,359.3056,360.1313,359.1364,359.9423,22378.0
2025-02-26 10:05:00,361.68,361.81,360.66,361.28,4966.0,359.8129,359.9423,358.7982,359.415,4966.0
2025-02-26 10:10:00,361.36,361.98,361.35,361.98,4383.0,359.4946,360.1114,359.4846,360.1114,4383.0
2025-02-26 10:15:00,361.97,361.97,361.37,361.48,4308.0,360.1014,360.1014,359.5045,359.614,4308.0
2025-02-26 10:20:00,361.47,361.79,360.9,361.02,6820.0,359.604,359.9224,359.037,359.1563,6820.0
2025-02-26 10:25:00,361.11,361.15,360.49,360.65,23836.0,359.2459,359.2857,358.6291,358.7883,23836.0
2025-02-26 10:30:00,360.77,361.05,360.71,360.83,8262.0,358.9076,359.1862,358.8479,358.9673,8262.0
2025-02-26 10:35:00,360.84,361.07,360.68,360.83,7443.0,358.9773,359.2061,358.8181,358.9673,7443.0
2025-02-26 10:40:00,360.98,361.1,360.72,360.78,6471.0,359.1166,359.2359,358.8579,358.9176,6471.0
2025-02-26 10:45:00,360.85,361.11,360.64,360.94,14851.0,358.9872,359.2459,358.7783,359.0768,14851.0
2025-02-26 10:50:00,360.81,360.94,360.54,360.62,13868.0,358.9474,359.0768,358.6788,358.7584,13868.0
2025-02-26 10:55:00,360.68,360.78,360.26,360.5,16158.0,358.8181,358.9176,358.4003,358.639,16158.0
2025-02-26 11:00:00,360.62,360.76,360.34,360.52,15603.0,358.7584,358.8977,358.4799,358.6589,15603.0
2025-02-26 11:05:00,360.45,361.04,360.17,360.94,20375.0,358.5893,359.1762,358.3107,359.0768,20375.0
2025-02-26 11:10:00,360.82,361.25,360.66,360.98,25825.0,358.9574,359.3852,358.7982,359.1166,25825.0
2025-02-26 11:15:00,360.99,361.23,360.82,361.03,4339.0,359.1265,359.3653,358.9574,359.1663,4339.0
2025-02-26 11:20:00,361.13,361.13,360.77,360.98,10171.0,359.2658,359.2658,358.9076,359.1166,10171.0
2025-02-26 11:25:00,361.02,361.63,360.79,361.12,18421.0,359.1563,359.7632,358.9275,359.2558,18421.0
2025-02-26 11:30:00,361.03,361.6,360.43,361.6,30955.0,359.1663,359.7334,358.5694,359.7334,30955.0
2025-02-26 11:35:00,361.61,361.87,361.11,361.62,9416.0,359.7433,360.002,359.2459,359.7532,9416.0
2025-02-26 11:40:00,361.78,361.92,361.22,361.37,8051.0,359.9124,360.0517,359.3553,359.5045,8051.0
2025-02-26 11:45:00,361.46,361.73,361.09,361.5,19666.0,359.5941,359.8627,359.226,359.6339,19666.0
2025-02-26 11:50:00,361.4,361.54,361.18,361.37,9955.0,359.5344,359.6737,359.3155,359.5045,9955.0
2025-02-26 11:55:00,361.21,361.37,360.26,360.27,6720.0,359.3454,359.5045,358.4003,358.4102,6720.0
2025-02-26 12:00:00,360.31,360.76,360.31,360.61,14354.0,358.45,358.8977,358.45,358.7485,14354.0
2025-02-26 12:05:00,360.66,360.76,360.34,360.55,6150.0,358.7982,358.8977,358.4799,358.6888,6150.0
2025-02-26 12:10:00,360.42,360.55,360.31,360.45,3816.0,358.5594,358.6888,358.45,358.5893,3816.0
2025-02-26 12:15:00,360.41,360.5,360.0,360.5,17085.0,358.5495,358.639,358.1416,358.639,17085.0
2025-02-26 12:20:00,360.48,360.64,360.19,360.36,4192.0,358.6191,358.7783,358.3306,358.4998,4192.0
2025-02-26 12:25:00,360.37,360.92,360.12,360.87,12023.0,358.5097,359.0569,358.261,359.0071,12023.0
2025-02-26 12:30:00,361.14,361.14,360.35,360.48,19252.0,359.2757,359.2757,358.4898,358.6191,19252.0
2025-02-26 12:35:00,360.37,360.62,360.33,360.34,4792.0,358.5097,358.7584,358.4699,358.4799,4792.0
2025-02-26 12:40:00,360.34,360.36,359.94,359.94,20274.0,358.4799,358.4998,358.0819,358.0819,20274.0
2025-02-26 12:45:00,359.93,359.98,359.66,359.83,5188.0,358.072,358.1217,357.8034,357.9725,5188.0
2025-02-26 12:50:00,359.72,360.22,359.7,360.17,12461.0,357.8631,358.3605,357.8432,358.3107,12461.0
2025-02-26 12:55:00,360.15,360.18,359.69,359.84,9065.0,358.2908,358.3207,357.8332,357.9824,9065.0
2025-02-26 13:00:00,359.79,359.81,359.12,359.29,12229.0,357.9327,357.9526,357.2662,357.4353,12229.0
2025-02-26 13:05:00,359.3,359.75,359.28,359.69,4053.0,357.4452,357.8929,357.4253,357.8332,4053.0
2025-02-26 13:10:00,359.76,359.76,359.41,359.51,8860.0,357.9029,357.9029,357.5547,357.6541,8860.0
2025-02-26 13:15:00,359.41,359.41,358.77,358.77,5397.0,357.5547,357.5547,356.918,356.918,5397.0
2025-02-26 13:20:00,358.85,359.21,358.81,358.9,10169.0,356.9975,357.3557,356.9578,357.0473,10169.0
2025-02-26 13:25:00,358.93,358.93,358.2,358.36,3499.0,357.0771,357.0771,356.3509,356.5101,3499.0
2025-02-26 13:30:00,358.41,358.41,358.03,358.16,5298.0,356.5598,356.5598,356.1818,356.3111,5298.0
2025-02-26 13:35:00,358.0,358.1,357.51,357.78,10719.0,356.1519,356.2514,355.6645,355.9331,10719.0
2025-02-26 13:40:00,358.01,358.02,357.74,357.88,9765.0,356.1619,356.1718,355.8933,356.0326,9765.0
2025-02-26 13:45:00,357.88,357.92,357.44,357.59,6683.0,356.0326,356.0723,355.5948,355.7441,6683.0
2025-02-26 13:50:00,357.39,357.53,357.1,357.19,7917.0,355.5451,355.6844,355.2566,355.3461,7917.0
2025-02-26 13:55:00,357.3,357.3,356.86,357.03,4537.0,355.4555,355.4555,355.0178,355.1869,4537.0
2025-02-26 14:00:00,356.9,357.39,356.89,357.07,16179.0,355.0576,355.5451,355.0477,355.2267,16179.0
2025-02-26 14:05:00,357.11,357.17,356.86,356.97,6336.0,355.2665,355.3262,355.0178,355.1273,6336.0
2025-02-26 14:10:00,356.97,357.54,356.87,357.54,11013.0,355.1273,355.6943,355.0278,355.6943,11013.0
2025-02-26 14:15:00,357.8,358.06,357.54,357.97,7422.0,355.953,356.2116,355.6943,356.1221,7422.0
2025-02-26 14:20:00,357.97,358.48,357.95,358.33,4868.0,356.1221,356.6295,356.1022,356.4802,4868.0
2025-02-26 14:25:00,358.38,358.58,358.26,358.29,5947.0,356.53,356.7289,356.4106,356.4404,5947.0
2025-02-26 14:30:00,358.24,358.51,358.14,358.4,5544.0,356.3907,356.6593,356.2912,356.5499,5544.0
2025-02-26 14:35:00,358.54,358.69,358.28,358.56,6409.0,356.6891,356.8384,356.4305,356.709,6409.0
2025-02-26 14:40:00,358.7,359.64,358.7,359.53,36338.0,356.8483,357.7835,356.8483,357.674,36338.0
2025-02-26 14:45:00,359.6,359.8,359.43,359.55,6873.0,357.7437,357.9426,357.5746,357.6939,6873.0
2025-02-26 14:50:00,359.53,359.53,359.3,359.4,5075.0,357.674,357.674,357.4452,357.5447,5075.0
2025-02-26 14:55:00,359.32,359.48,358.5,358.53,9152.0,357.4651,357.6243,356.6494,356.6792,9152.0
2025-02-26 15:00:00,358.5,358.77,358.17,358.17,8270.0,356.6494,356.918,356.3211,356.3211,8270.0
2025-02-26 15:05:00,358.28,358.48,358.2,358.38,6153.0,356.4305,356.6295,356.3509,356.53,6153.0
2025-02-26 15:10:00,358.43,358.5,358.24,358.25,10215.0,356.5797,356.6494,356.3907,356.4006,10215.0
2025-02-26 15:15:00,358.26,359.07,358.26,358.79,22517.0,356.4106,357.2164,356.4106,356.9379,22517.0
2025-02-26 15:20:00,358.71,359.0,358.68,358.88,5475.0,356.8583,357.1468,356.8284,357.0274,5475.0
2025-02-26 15:25:00,358.87,359.18,358.77,359.1,16890.0,357.0174,357.3258,356.918,357.2463,16890.0
2025-02-26 15:30:00,359.1,359.84,359.06,359.26,49362.0,357.2463,357.9824,357.2065,357.4054,49362.0
2025-02-26 15:35:00,359.3,359.42,359.01,359.32,8127.0,357.4452,357.5646,357.1567,357.4651,8127.0
2025-02-26 15:40:00,359.1,359.69,359.08,359.62,7563.0,357.2463,357.8332,357.2264,357.7636,7563.0
2025-02-26 15:45:00,359.66,360.11,359.19,359.24,10690.0,357.8034,358.251,357.3358,357.3855,10690.0
2025-02-26 15:50:00,359.27,359.33,358.63,359.12,27709.0,357.4154,357.4751,356.7787,357.2662,27709.0
2025-02-26 15:55:00,359.11,359.18,358.14,358.4,116209.0,357.2562,357.3258,356.2912,356.5499,116209.0
2025-02-27 09:30:00,358.05,359.6,355.37,357.54,76000.0,356.2017,357.7437,353.5355,355.6943,76000.0
2025-02-27 09:35:00,357.45,358.22,356.29,357.02,44476.0,355.6048,356.3708,354.4508,355.177,44476.0
2025-02-27 09:40:00,357.09,357.33,355.58,355.67,20745.0,355.2466,355.4854,353.7444,353.834,20745.0
2025-02-27 09:45:00,355.71,358.3,355.71,357.99,44127.0,353.8738,356.4504,353.8738,356.142,44127.0
2025-02-27 09:50:00,358.0,358.0,356.0,357.05,24494.0,356.1519,356.1519,354.1623,355.2068,24494.0
2025-02-27 09:55:00,356.86,357.67,355.78,357.4,26248.0,355.0178,355.8236,353.9434,355.555,26248.0
2025-02-27 10:00:00,357.6,358.37,356.49,357.37,33137.0,355.754,356.52,354.6497,355.5252,33137.0
2025-02-27 10:05:00,357.07,358.03,356.83,357.22,28811.0,355.2267,356.1818,354.988,355.376,28811.0
2025-02-27 10:10:00,357.06,358.87,357.01,358.69,51615.0,355.2168,357.0174,355.167,356.8384,51615.0
2025-02-27 10:15:00,358.69,359.67,358.5,359.2,35673.0,356.8384,357.8133,356.6494,357.3457,35673.0
2025-02-27 10:20:00,359.32,359.92,358.82,359.4,22740.0,357.4651,358.062,356.9677,357.5447,22740.0
2025-02-27 10:25:00,359.49,359.54,358.84,359.44,21542.0,357.6342,357.684,356.9876,357.5845,21542.0
2025-02-27 10:30:00,359.34,360.0,359.13,359.36,23316.0,357.485,358.1416,357.2761,357.5049,23316.0
2025-02-27 10:35:00,359.2,359.99,358.71,359.51,11058.0,357.3457,358.1317,356.8583,357.6541,11058.0
2025-02-27 10:40:00,359.44,359.76,359.25,359.67,13424.0,357.5845,357.9029,357.3955,357.8133,13424.0
2025-02-27 10:45:00,359.51,360.59,359.4,360.59,10350.0,357.6541,358.7286,357.5447,358.7286,10350.0
2025-02-27 10:50:00,360.38,360.77,360.11,360.17,10117.0,358.5196,358.9076,358.251,358.3107,10117.0
2025-02-27 10:55:00,360.1,360.19,359.43,359.87,6688.0,358.2411,358.3306,357.5746,358.0123,6688.0
2025-02-27 11:00:00,359.87,360.74,359.87,360.73,13494.0,358.0123,358.8778,358.0123,358.8678,13494.0
2025-02-27 11:05:00,360.71,360.73,360.0,360.39,9843.0,358.8479,358.8678,358.1416,358.5296,9843.0
2025-02-27 11:10:00,360.39,360.5,360.07,360.44,24473.0,358.5296,358.639,358.2113,358.5793,24473.0
2025-02-27 11:15:00,360.44,361.0,360.29,360.44,28722.0,358.5793,359.1364,358.4301,358.5793,28722.0
2025-02-27 11:20:00,360.29,360.3,359.82,360.0,15252.0,358.4301,358.4401,357.9625,358.1416,15252.0
2025-02-27 11:25:00,360.0,360.1,359.6,359.85,13763.0,358.1416,358.2411,357.7437,357.9924,13763.0
2025-02-27 11:30:00,359.85,360.07,359.51,359.52,17080.0,357.9924,358.2113,357.6541,357.6641,17080.0
2025-02-27 11:35:00,359.54,359.65,358.85,359.3,14656.0,357.684,357.7934,356.9975,357.4452,14656.0
2025-02-27 11:40:00,359.3,359.56,359.11,359.52,9060.0,357.4452,357.7039,357.2562,357.6641,9060.0
2025-02-27 11:45:00,359.4,359.87,359.33,359.8,5986.0,357.5447,358.0123,357.4751,357.9426,5986.0
2025-02-27 11:50:00,359.76,359.79,359.27,359.57,7232.0,357.9029,357.9327,357.4154,357.7138,7232.0
2025-02-27 11:55:00,359.55,359.66,359.31,359.31,7082.0,357.6939,357.8034,357.4552,357.4552,7082.0
2025-02-27 12:00:00,359.42,360.08,359.32,359.9,11540.0,357.5646,358.2212,357.4651,358.0421,11540.0
2025-02-27 12:05:00,359.89,360.1,359.57,359.65,4781.0,358.0322,358.2411,357.7138,357.7934,4781.0
2025-02-27 12:10:00,359.43,359.58,359.29,359.4,11698.0,357.5746,357.7238,357.4353,357.5447,11698.0
2025-02-27 12:15:00,359.42,359.47,359.14,359.14,8236.0,357.5646,357.6143,357.2861,357.2861,8236.0
2025-02-27 12:20:00,359.13,359.81,358.9,359.81,11434.0,357.2761,357.9526,357.0473,357.9526,11434.0
2025-02-27 12:25:00,359.78,360.11,359.68,360.11,10219.0,357.9227,358.251,357.8233,358.251,10219.0
2025-02-27 12:30:00,360.11,360.4,359.87,359.98,19852.0,358.251,358.5395,358.0123,358.1217,19852.0
2025-02-27 12:35:00,360.06,360.25,359.72,359.72,7037.0,358.2013,358.3903,357.8631,357.8631,7037.0
2025-02-27 12:40:00,359.71,359.76,359.35,359.51,7541.0,357.8531,357.9029,357.495,357.6541,7541.0
2025-02-27 12:45:00,359.65,360.01,359.49,359.81,8762.0,357.7934,358.1516,357.6342,357.9526,8762.0
2025-02-27 12:50:00,359.65,360.33,359.65,360.31,3847.0,357.7934,358.4699,357.7934,358.45,3847.0
2025-02-27 12:55:00,360.3,360.53,360.12,360.33,9267.0,358.4401,358.6689,358.261,358.4699,9267.0
2025-02-27 13:00:00,360.42,360.56,360.22,360.34,7764.0,358.5594,358.6987,358.3605,358.4799,7764.0
2025-02-27 13:05:00,360.18,360.19,359.72,359.84,10888.0,358.3207,358.3306,357.8631,357.9824,10888.0
2025-02-27 13:10:00,360.18,360.18,359.81,360.03,8923.0,358.3207,358.3207,357.9526,358.1715,8923.0
2025-02-27 13:15:00,360.1,360.66,360.03,360.66,15053.0,358.2411,358.7982,358.1715,358.7982,15053.0
2025-02-27 13:20:00,360.6,361.44,360.56,361.23,6777.0,358.7385,359.5742,358.6987,359.3653,6777.0
2025-02-27 13:25:00,361.36,361.62,361.29,361.36,15951.0,359.4946,359.7532,359.425,359.4946,15951.0
2025-02-27 13:30:00,361.37,361.37,361.01,361.22,5724.0,359.5045,359.5045,359.1464,359.3553,5724.0
2025-02-27 13:35:00,361.38,361.48,361.19,361.19,3433.0,359.5145,359.614,359.3255,359.3255,3433.0
2025-02-27 13:40:00,361.23,361.37,360.81,361.03,8874.0,359.3653,359.5045,358.9474,359.1663,8874.0
2025-02-27 13:45:00,360.9,361.16,360.82,361.15,5648.0,359.037,359.2956,358.9574,359.2857,5648.0
2025-02-27 13:50:00,361.0,361.28,360.98,361.13,6361.0,359.1364,359.415,359.1166,359.2658,6361.0
2025-02-27 13:55:00,361.13,361.4,360.99,360.99,7919.0,359.2658,359.5344,359.1265,359.1265,7919.0
2025-02-27 14:00:00,360.99,361.13,360.81,360.9,8994.0,359.1265,359.2658,358.9474,359.037,8994.0
2025-02-27 14:05:00,360.77,360.77,360.4,360.58,7970.0,358.9076,358.9076,358.5395,358.7186,7970.0
2025-02-27 14:10:00,360.45,360.57,360.17,360.17,5470.0,358.5893,358.7087,358.3107,358.3107,5470.0
2025-02-27 14:15:00,360.24,360.44,360.08,360.2,9915.0,358.3804,358.5793,358.2212,358.3406,9915.0
2025-02-27 14:20:00,360.17,360.57,360.07,360.27,12156.0,358.3107,358.7087,358.2113,358.4102,12156.0
2025-02-27 14:25:00,360.26,360.35,360.03,360.08,10285.0,358.4003,358.4898,358.1715,358.2212,10285.0
2025-02-27 14:30:00,359.94,360.03,359.14,359.37,9897.0,358.0819,358.1715,357.2861,357.5149,9897.0
2025-02-27 14:35:00,359.4,359.93,359.35,359.85,12632.0,357.5447,358.072,357.495,357.9924,12632.0
2025-02-27 14:40:00,359.73,359.98,359.41,359.94,12981.0,357.873,358.1217,357.5547,358.0819,12981.0
2025-02-27 14:45:00,359.94,360.29,359.89,360.0,11083.0,358.0819,358.4301,358.0322,358.1416,11083.0
2025-02-27 14:50:00,360.0,360.42,359.73,360.0,10541.0,358.1416,358.5594,357.873,358.1416,10541.0
2025-02-27 14:55:00,360.05,360.27,359.74,359.74,14168.0,358.1914,358.4102,357.883,357.883,14168.0
2025-02-27 15:00:00,359.83,359.83,358.81,358.89,11772.0,357.9725,357.9725,356.9578,357.0373,11772.0
2025-02-27 15:05:00,358.97,358.98,358.1,358.26,23137.0,357.1169,357.1269,356.2514,356.4106,23137.0
2025-02-27 15:10:00,358.24,358.38,357.67,357.81,26215.0,356.3907,356.53,355.8236,355.9629,26215.0
2025-02-27 15:15:00,357.85,358.13,357.47,358.13,14819.0,356.0027,356.2813,355.6247,356.2813,14819.0
2025-02-27 15:20:00,357.97,358.74,357.97,358.49,17372.0,356.1221,356.8881,356.1221,356.6394,17372.0
2025-02-27 15:25:00,358.56,358.84,358.14,358.24,12111.0,356.709,356.9876,356.2912,356.3907,12111.0
2025-02-27 15:30:00,358.3,358.94,358.24,358.68,16950.0,356.4504,357.0871,356.3907,356.8284,16950.0
2025-02-27 15:35:00,358.67,359.14,358.67,358.87,27264.0,356.8185,357.2861,356.8185,357.0174,27264.0
2025-02-27 15:40:00,358.86,359.13,358.68,358.78,27519.0,357.0075,357.2761,356.8284,356.9279,27519.0
2025-02-27 15:45:00,358.78,359.01,358.61,358.73,39422.0,356.9279,357.1567,356.7588,356.8782,39422.0
2025-02-27 15:50:00,358.7,358.89,357.33,357.33,51300.0,356.8483,357.0373,355.4854,355.4854,51300.0
2025-02-27 15:55:00,357.35,357.52,356.62,356.84,187789.0,355.5053,355.6744,354.7791,354.9979,187789.0
2025-02-28 09:30:00,357.15,359.14,344.51,345.29,168559.0,355.3063,357.2861,342.7316,343.5075,168559.0
2025-02-28 09:35:00,345.29,349.8,345.29,348.19,91118.0,343.5075,347.9943,343.5075,346.3926,91118.0
2025-02-28 09:40:00,348.11,348.84,345.59,346.96,38607.0,346.313,347.0392,343.806,345.1689,38607.0
2025-02-28 09:45:00,347.0,348.86,345.57,345.96,68071.0,345.2087,347.0591,343.7861,344.1741,68071.0
2025-02-28 09:50:00,345.96,346.42,344.83,345.5,99029.0,344.1741,344.6317,343.0499,343.7165,99029.0
2025-02-28 09:55:00,345.49,347.03,344.74,346.57,74387.0,343.7065,345.2386,342.9604,344.7809,74387.0
2025-02-28 10:00:00,346.31,348.44,346.3,347.96,86529.0,344.5223,346.6413,344.5123,346.1638,86529.0
2025-02-28 10:05:00,347.91,348.16,346.67,347.38,22646.0,346.114,346.3627,344.8804,345.5868,22646.0
2025-02-28 10:10:00,347.35,349.31,346.73,349.21,42237.0,345.5569,347.5068,344.9401,347.4073,42237.0
2025-02-28 10:15:00,349.33,349.74,348.71,348.91,33474.0,347.5267,347.9346,346.9099,347.1089,33474.0
2025-02-28 10:20:00,348.91,350.1,348.32,349.63,19016.0,347.1089,348.2927,346.5219,347.8251,19016.0
2025-02-28 10:25:00,349.63,350.23,348.92,349.58,31767.0,347.8251,348.422,347.1188,347.7754,31767.0
2025-02-28 10:30:00,349.18,349.47,348.56,349.16,13834.0,347.3775,347.666,346.7607,347.3576,13834.0
2025-02-28 10:35:00,348.98,349.18,348.35,348.49,12393.0,347.1785,347.3775,346.5518,346.691,12393.0
2025-02-28 10:40:00,348.28,349.05,348.13,348.46,15819.0,346.4821,347.2481,346.3329,346.6612,15819.0
2025-02-28 10:45:00,348.41,348.5,347.33,347.77,12765.0,346.6114,346.701,345.537,345.9747,12765.0
2025-02-28 10:50:00,347.75,348.04,347.33,347.4,13515.0,345.9548,346.2434,345.537,345.6067,13515.0
2025-02-28 10:55:00,347.5,348.8,347.43,348.65,19962.0,345.7061,346.9994,345.6365,346.8502,19962.0
2025-02-28 11:00:00,348.65,349.39,348.05,348.29,9109.0,346.8502,347.5864,346.2533,346.4921,9109.0
2025-02-28 11:05:00,348.3,348.9,348.3,348.73,14624.0,346.502,347.0989,346.502,346.9298,14624.0
2025-02-28 11:10:00,348.67,348.74,347.51,347.74,14690.0,346.8701,346.9397,345.7161,345.9449,14690.0
2025-02-28 11:15:00,347.74,347.82,347.05,347.41,26465.0,345.9449,346.0245,345.2585,345.6166,26465.0
2025-02-28 11:20:00,347.37,347.5,346.53,346.61,52767.0,345.5768,345.7061,344.7411,344.8207,52767.0
2025-02-28 11:25:00,346.81,347.66,346.65,347.36,14764.0,345.0197,345.8653,344.8605,345.5669,14764.0
2025-02-28 11:30:00,347.14,348.18,347.14,347.7,16859.0,345.348,346.3826,345.348,345.9051,16859.0
2025-02-28 11:35:00,347.53,347.85,347.16,347.21,34458.0,345.736,346.0543,345.3679,345.4176,34458.0
2025-02-28 11:40:00,347.21,347.68,347.09,347.1,11721.0,345.4176,345.8852,345.2983,345.3082,11721.0
2025-02-28 11:45:00,347.31,347.85,347.08,347.7,14558.0,345.5171,346.0543,345.2883,345.9051,14558.0
2025-02-28 11:50:00,347.76,347.76,346.76,347.22,14453.0,345.9648,345.9648,344.97,345.4276,14453.0
2025-02-28 11:55:00,347.08,347.08,346.55,346.87,12200.0,345.2883,345.2883,344.761,345.0794,12200.0
2025-02-28 12:00:00,346.87,347.42,346.68,346.68,13697.0,345.0794,345.6266,344.8904,344.8904,13697.0
2025-02-28 12:05:00,346.68,346.97,346.39,346.92,13898.0,344.8904,345.1789,344.6019,345.1291,13898.0
2025-02-28 12:10:00,346.79,347.2,346.72,346.87,9668.0,344.9998,345.4077,344.9302,345.0794,9668.0
2025-02-28 12:15:00,346.85,346.93,346.62,346.79,6785.0,345.0595,345.1391,344.8307,344.9998,6785.0
2025-02-28 12:20:00,346.79,346.92,345.53,345.78,13711.0,344.9998,345.1291,343.7463,343.995,13711.0
2025-02-28 12:25:00,345.78,345.93,345.36,345.55,14296.0,343.995,344.1442,343.5772,343.7662,14296.0
2025-02-28 12:30:00,345.55,345.82,345.43,345.73,12912.0,343.7662,344.0348,343.6468,343.9453,12912.0
2025-02-28 12:35:00,345.83,346.02,345.53,345.62,12159.0,344.0448,344.2338,343.7463,343.8358,12159.0
2025-02-28 12:40:00,345.55,345.67,344.58,344.78,27688.0,343.7662,343.8856,342.8012,343.0002,27688.0
2025-02-28 12:45:00,344.78,345.3,344.63,345.09,29855.0,343.0002,343.5175,342.851,343.3086,29855.0
2025-02-28 12:50:00,345.02,345.43,344.95,345.26,18682.0,343.2389,343.6468,343.1693,343.4777,18682.0
2025-02-28 12:55:00,345.18,345.28,344.76,344.76,14127.0,343.3981,343.4976,342.9803,342.9803,14127.0
2025-02-28 13:00:00,344.92,345.05,344.46,344.84,16377.0,343.1395,343.2688,342.6818,343.0599,16377.0
2025-02-28 13:05:00,344.68,344.71,344.41,344.46,14935.0,342.9007,342.9305,342.6321,342.6818,14935.0
2025-02-28 13:10:00,344.47,344.79,344.45,344.58,13064.0,342.6918,343.0101,342.6719,342.8012,13064.0
2025-02-28 13:15:00,344.47,344.72,342.73,342.85,33362.0,342.6918,342.9405,340.9608,341.0801,33362.0
2025-02-28 13:20:00,342.69,343.0,342.41,342.5,34991.0,340.921,341.2294,340.6424,340.7319,34991.0
2025-02-28 13:25:00,342.5,343.1,342.43,343.09,52646.0,340.7319,341.3289,340.6623,341.3189,52646.0
2025-02-28 13:30:00,343.0,343.45,342.52,343.31,32449.0,341.2294,341.677,340.7518,341.5378,32449.0
2025-02-28 13:35:00,343.41,343.47,343.15,343.38,15944.0,341.6373,341.6969,341.3786,341.6074,15944.0
2025-02-28 13:40:00,343.5,344.01,343.3,343.69,15193.0,341.7268,342.2342,341.5278,341.9158,15193.0
2025-02-28 13:45:00,343.58,343.92,343.43,343.63,15565.0,341.8064,342.1446,341.6571,341.8561,15565.0
2025-02-28 13:50:00,343.69,343.84,343.39,343.39,13539.0,341.9158,342.065,341.6174,341.6174,13539.0
2025-02-28 13:55:00,343.44,343.53,342.63,342.73,16148.0,341.6671,341.7566,340.8613,340.9608,16148.0
2025-02-28 14:00:00,342.69,343.45,342.69,343.07,26248.0,340.921,341.677,340.921,341.299,26248.0
2025-02-28 14:05:00,343.09,343.66,343.09,343.19,16322.0,341.3189,341.886,341.3189,341.4184,16322.0
2025-02-28 14:10:00,343.26,343.4,342.84,343.02,19555.0,341.488,341.6273,341.0702,341.2493,19555.0
2025-02-28 14:15:00,343.02,343.8,343.01,343.72,30620.0,341.2493,342.0252,341.2393,341.9457,30620.0
2025-02-28 14:20:00,343.68,343.78,343.33,343.53,16262.0,341.9059,342.0053,341.5577,341.7566,16262.0
2025-02-28 14:25:00,343.49,343.83,343.49,343.62,14300.0,341.7168,342.0551,341.7168,341.8462,14300.0
2025-02-28 14:30:00,343.64,344.32,343.5,343.78,26733.0,341.8661,342.5426,341.7268,342.0053,26733.0
2025-02-28 14:35:00,343.77,344.31,343.76,343.91,15975.0,341.9954,342.5326,341.9854,342.1347,15975.0
2025-02-28 14:40:00,343.99,344.47,343.81,344.36,16604.0,342.2143,342.6918,342.0352,342.5823,16604.0
2025-02-28 14:45:00,344.42,344.83,344.34,344.76,16458.0,342.642,343.0499,342.5625,342.9803,16458.0
2025-02-28 14:50:00,344.75,345.32,344.64,345.24,52727.0,342.9703,343.5374,342.8609,343.4578,52727.0
2025-02-28 14:55:00,345.24,345.52,344.72,345.03,14311.0,343.4578,343.7364,342.9405,343.2489,14311.0
2025-02-28 15:00:00,344.93,345.35,344.8,345.07,37177.0,343.1494,343.5672,343.0201,343.2887,37177.0
2025-02-28 15:05:00,345.07,345.22,344.99,345.06,26730.0,343.2887,343.4379,343.2091,343.2787,26730.0
2025-02-28 15:10:00,345.08,345.13,344.53,344.69,20454.0,343.2986,343.3484,342.7515,342.9106,20454.0
2025-02-28 15:15:00,344.69,344.83,344.38,344.5,21246.0,342.9106,343.0499,342.6022,342.7216,21246.0
2025-02-28 15:20:00,344.5,344.5,343.95,344.19,42228.0,342.7216,342.7216,342.1745,342.4132,42228.0
2025-02-28 15:25:00,344.19,344.92,344.19,344.8,34901.0,342.4132,343.1395,342.4132,343.0201,34901.0
2025-02-28 15:30:00,344.79,344.99,344.15,344.19,36663.0,343.0101,343.2091,342.3734,342.4132,36663.0
2025-02-28 15:35:00,344.21,344.55,343.71,344.43,62449.0,342.4331,342.7714,341.9357,342.652,62449.0
2025-02-28 15:40:00,344.43,345.31,344.37,345.21,66065.0,342.652,343.5274,342.5923,343.428,66065.0
2025-02-28 15:45:00,345.21,345.89,344.95,345.54,76482.0,343.428,344.1044,343.1693,343.7563,76482.0
2025-02-28 15:50:00,345.65,346.69,345.54,346.61,76677.0,343.8657,344.9003,343.7563,344.8207,76677.0
2025-02-28 15:55:00,346.62,348.72,346.61,348.59,386154.0,344.8307,346.9198,344.8207,346.7905,386154.0
2025-03-03 09:30:00,349.42,351.99,348.97,349.66,90652.0,347.6162,350.173,347.1686,347.855,90652.0
2025-03-03 09:35:00,349.66,350.01,348.78,348.94,33216.0,347.855,348.2032,346.9795,347.1387,33216.0
2025-03-03 09:40:00,348.99,349.6,348.34,348.54,24893.0,347.1884,347.7953,346.5418,346.7408,24893.0
2025-03-03 09:45:00,348.23,348.99,347.35,348.02,18414.0,346.4324,347.1884,345.5569,346.2235,18414.0
2025-03-03 09:50:00,347.92,348.58,347.38,348.44,15927.0,346.124,346.7806,345.5868,346.6413,15927.0
2025-03-03 09:55:00,348.35,348.62,346.85,346.99,18338.0,346.5518,346.8204,345.0595,345.1988,18338.0
2025-03-03 10:00:00,346.75,347.26,345.92,347.26,28724.0,344.96,345.4674,344.1343,345.4674,28724.0
2025-03-03 10:05:00,347.02,348.11,346.88,347.66,12236.0,345.2286,346.313,345.0893,345.8653,12236.0
2025-03-03 10:10:00,347.43,348.25,347.13,347.13,10390.0,345.6365,346.4523,345.338,345.338,10390.0
2025-03-03 10:15:00,347.13,347.57,346.89,347.56,13407.0,345.338,345.7758,345.0993,345.7658,13407.0
2025-03-03 10:20:00,347.58,347.82,347.21,347.32,21681.0,345.7857,346.0245,345.4176,345.5271,21681.0
2025-03-03 10:25:00,347.48,347.85,347.23,347.85,16411.0,345.6862,346.0543,345.4375,346.0543,16411.0
2025-03-03 10:30:00,347.87,348.15,347.61,347.67,15163.0,346.0742,346.3528,345.8156,345.8753,15163.0
2025-03-03 10:35:00,347.91,347.91,347.02,347.47,21301.0,346.114,346.114,345.2286,345.6763,21301.0
2025-03-03 10:40:00,347.44,348.02,347.21,347.97,12814.0,345.6464,346.2235,345.4176,346.1737,12814.0
2025-03-03 10:45:00,348.08,348.08,347.23,347.32,11542.0,346.2831,346.2831,345.4375,345.5271,11542.0
2025-03-03 10:50:00,347.48,347.78,347.31,347.48,12945.0,345.6862,345.9847,345.5171,345.6862,12945.0
2025-03-03 10:55:00,347.61,347.61,346.84,347.02,18582.0,345.8156,345.8156,345.0495,345.2286,18582.0
2025-03-03 11:00:00,347.04,347.8,347.04,347.23,16230.0,345.2485,346.0046,345.2485,345.4375,16230.0
2025-03-03 11:05:00,347.27,347.74,347.22,347.46,10983.0,345.4773,345.9449,345.4276,345.6663,10983.0
2025-03-03 11:10:00,347.46,348.25,347.45,348.24,16896.0,345.6663,346.4523,345.6564,346.4423,16896.0
2025-03-03 11:15:00,347.94,348.99,347.85,348.91,11885.0,346.1439,347.1884,346.0543,347.1089,11885.0
2025-03-03 11:20:00,348.98,349.76,348.94,349.4,16136.0,347.1785,347.9545,347.1387,347.5963,16136.0
2025-03-03 11:25:00,349.4,349.4,348.31,348.49,15157.0,347.5963,347.5963,346.512,346.691,15157.0
2025-03-03 11:30:00,348.49,348.64,348.14,348.46,10304.0,346.691,346.8403,346.3428,346.6612,10304.0
2025-03-03 11:35:00,348.46,348.73,348.19,348.36,14226.0,346.6612,346.9298,346.3926,346.5617,14226.0
2025-03-03 11:40:00,348.36,348.77,348.31,348.54,7254.0,346.5617,346.9696,346.512,346.7408,7254.0
2025-03-03 11:45:00,348.54,349.16,348.54,349.16,19962.0,346.7408,347.3576,346.7408,347.3576,19962.0
2025-03-03 11:50:00,349.19,349.9,349.15,349.73,9568.0,347.3874,348.0937,347.3476,347.9246,9568.0
2025-03-03 11:55:00,349.77,349.79,349.45,349.46,8485.0,347.9644,347.9843,347.6461,347.656,8485.0
2025-03-03 12:00:00,349.5,349.91,349.35,349.71,8407.0,347.6958,348.1037,347.5466,347.9047,8407.0
2025-03-03 12:05:00,349.71,349.74,349.41,349.69,9908.0,347.9047,347.9346,347.6063,347.8848,9908.0
2025-03-03 12:10:00,349.81,349.93,349.47,349.57,78622.0,348.0042,348.1236,347.666,347.7655,78622.0
2025-03-03 12:15:00,349.4,349.52,349.21,349.37,13791.0,347.5963,347.7157,347.4073,347.5665,13791.0
2025-03-03 12:20:00,349.37,349.69,349.37,349.45,4551.0,347.5665,347.8848,347.5665,347.6461,4551.0
2025-03-03 12:25:00,349.62,349.62,349.21,349.38,65074.0,347.8152,347.8152,347.4073,347.5764,65074.0
2025-03-03 12:30:00,349.24,349.46,349.14,349.18,6083.0,347.4372,347.656,347.3377,347.3775,6083.0
2025-03-03 12:35:00,349.29,349.47,349.09,349.4,4948.0,347.4869,347.666,347.2879,347.5963,4948.0
2025-03-03 12:40:00,349.4,349.4,349.0,349.17,5528.0,347.5963,347.5963,347.1984,347.3675,5528.0
2025-03-03 12:45:00,348.95,349.03,348.69,348.98,4486.0,347.1487,347.2282,346.89,347.1785,4486.0
2025-03-03 12:50:00,348.78,349.0,348.55,348.71,4461.0,346.9795,347.1984,346.7507,346.9099,4461.0
2025-03-03 12:55:00,348.67,348.74,348.17,348.34,7070.0,346.8701,346.9397,346.3727,346.5418,7070.0
2025-03-03 13:00:00,348.35,348.72,348.27,348.56,11184.0,346.5518,346.9198,346.4722,346.7607,11184.0
2025-03-03 13:05:00,348.42,348.43,347.59,347.91,6627.0,346.6214,346.6313,345.7957,346.114,6627.0
2025-03-03 13:10:00,347.72,348.24,347.47,347.65,18882.0,345.925,346.4423,345.6763,345.8554,18882.0
2025-03-03 13:15:00,347.65,348.29,347.65,348.02,11367.0,345.8554,346.4921,345.8554,346.2235,11367.0
2025-03-03 13:20:00,348.23,348.45,347.99,348.28,9079.0,346.4324,346.6512,346.1936,346.4821,9079.0
2025-03-03 13:25:00,348.29,348.29,347.16,347.32,8034.0,346.4921,346.4921,345.3679,345.5271,8034.0
2025-03-03 13:30:00,347.42,347.52,346.61,346.76,13821.0,345.6266,345.726,344.8207,344.97,13821.0
2025-03-03 13:35:00,346.75,346.91,346.41,346.63,12569.0,344.96,345.1192,344.6218,344.8406,12569.0
2025-03-03 13:40:00,346.65,346.84,346.49,346.53,26491.0,344.8605,345.0495,344.7014,344.7411,26491.0
2025-03-03 13:45:00,346.51,346.95,346.1,346.26,34714.0,344.7212,345.159,344.3134,344.4725,34714.0
2025-03-03 13:50:00,346.15,346.81,345.97,346.23,70323.0,344.3631,345.0197,344.184,344.4427,70323.0
2025-03-03 13:55:00,346.19,346.66,346.16,346.51,11170.0,344.4029,344.8705,344.3731,344.7212,11170.0
2025-03-03 14:00:00,346.47,347.2,346.45,346.96,10900.0,344.6815,345.4077,344.6616,345.1689,10900.0
2025-03-03 14:05:00,347.03,347.23,346.94,347.02,6611.0,345.2386,345.4375,345.149,345.2286,6611.0
2025-03-03 14:10:00,346.99,347.28,346.88,347.05,10662.0,345.1988,345.4873,345.0893,345.2585,10662.0
2025-03-03 14:15:00,347.21,347.58,347.08,347.08,15379.0,345.4176,345.7857,345.2883,345.2883,15379.0
2025-03-03 14:20:00,347.0,347.76,347.0,347.63,7373.0,345.2087,345.9648,345.2087,345.8355,7373.0
2025-03-03 14:25:00,347.66,347.66,347.22,347.28,6666.0,345.8653,345.8653,345.4276,345.4873,6666.0
2025-03-03 14:30:00,347.23,347.7,347.22,347.53,6968.0,345.4375,345.9051,345.4276,345.736,6968.0
2025-03-03 14:35:00,347.49,347.6,347.29,347.59,17017.0,345.6962,345.8056,345.4972,345.7957,17017.0
2025-03-03 14:40:00,347.55,347.97,347.54,347.81,8809.0,345.7559,346.1737,345.7459,346.0145,8809.0
2025-03-03 14:45:00,347.67,347.78,347.42,347.78,8778.0,345.8753,345.9847,345.6266,345.9847,8778.0
2025-03-03 14:50:00,347.65,347.68,346.23,346.56,10193.0,345.8554,345.8852,344.4427,344.771,10193.0
2025-03-03 14:55:00,346.36,346.85,346.02,346.14,16651.0,344.572,345.0595,344.2338,344.3532,16651.0
2025-03-03 15:00:00,345.98,345.98,344.66,345.17,11536.0,344.194,344.194,342.8808,343.3882,11536.0
2025-03-03 15:05:00,345.02,345.21,344.25,344.55,8049.0,343.2389,343.428,342.4729,342.7714,8049.0
2025-03-03 15:10:00,344.55,344.55,343.9,344.39,11353.0,342.7714,342.7714,342.1247,342.6122,11353.0
2025-03-03 15:15:00,344.28,344.76,344.19,344.21,14176.0,342.5028,342.9803,342.4132,342.4331,14176.0
2025-03-03 15:20:00,344.12,344.63,344.03,344.23,13780.0,342.3436,342.851,342.2541,342.453,13780.0
2025-03-03 15:25:00,344.14,344.38,343.5,343.67,11979.0,342.3635,342.6022,341.7268,341.8959,11979.0
2025-03-03 15:30:00,343.55,344.42,343.55,343.87,17883.0,341.7765,342.642,341.7765,342.0949,17883.0
2025-03-03 15:35:00,343.88,344.09,343.22,343.29,18562.0,342.1048,342.3137,341.4482,341.5179,18562.0
2025-03-03 15:40:00,343.49,343.55,343.01,343.49,24025.0,341.7168,341.7765,341.2393,341.7168,24025.0
2025-03-03 15:45:00,343.53,344.22,343.37,343.95,27467.0,341.7566,342.4431,341.5975,342.1745,27467.0
2025-03-03 15:50:00,343.72,344.19,343.24,344.19,50539.0,341.9457,342.4132,341.4681,342.4132,50539.0
2025-03-03 15:55:00,344.19,345.24,343.97,345.22,175325.0,342.4132,343.4578,342.1944,343.4379,175325.0
2025-03-04 09:30:00,342.18,345.59,342.0,345.07,90215.0,340.4136,343.806,340.2345,343.2887,90215.0
2025-03-04 09:35:00,345.11,347.54,345.0,346.26,24524.0,343.3285,345.7459,343.219,344.4725,24524.0
2025-03-04 09:40:00,346.26,346.65,345.31,345.92,24602.0,344.4725,344.8605,343.5274,344.1343,24602.0
2025-03-04 09:45:00,345.92,347.75,345.66,347.53,29280.0,344.1343,345.9548,343.8756,345.736,29280.0
2025-03-04 09:50:00,347.52,348.13,346.49,346.96,36404.0,345.726,346.3329,344.7014,345.1689,36404.0
2025-03-04 09:55:00,346.94,347.79,346.36,346.56,17145.0,345.149,345.9946,344.572,344.771,17145.0
2025-03-04 10:00:00,346.47,346.78,345.9,346.62,13254.0,344.6815,344.9899,344.1144,344.8307,13254.0
2025-03-04 10:05:00,346.69,346.97,345.68,345.68,29547.0,344.9003,345.1789,343.8955,343.8955,29547.0
2025-03-04 10:10:00,345.59,345.67,344.39,344.64,24441.0,343.806,343.8856,342.6122,342.8609,24441.0
2025-03-04 10:15:00,344.48,345.61,344.1,345.51,35957.0,342.7017,343.8259,342.3237,343.7264,35957.0
2025-03-04 10:20:00,345.66,347.0,345.25,346.63,15433.0,343.8756,345.2087,343.4678,344.8406,15433.0
2025-03-04 10:25:00,346.67,347.69,346.16,347.43,21292.0,344.8804,345.8952,344.3731,345.6365,21292.0
2025-03-04 10:30:00,347.33,348.47,347.13,348.19,17596.0,345.537,346.6711,345.338,346.3926,17596.0
2025-03-04 10:35:00,348.18,348.47,347.35,347.48,46249.0,346.3826,346.6711,345.5569,345.6862,46249.0
2025-03-04 10:40:00,347.7,348.27,347.5,348.18,32311.0,345.9051,346.4722,345.7061,346.3826,32311.0
2025-03-04 10:45:00,348.16,348.16,346.7,347.75,21975.0,346.3627,346.3627,344.9103,345.9548,21975.0
2025-03-04 10:50:00,347.94,347.95,346.33,346.78,16190.0,346.1439,346.1538,344.5422,344.9899,16190.0
2025-03-04 10:55:00,346.77,346.9,346.15,346.15,10964.0,344.9799,345.1092,344.3631,344.3631,10964.0
2025-03-04 11:00:00,346.11,346.31,345.35,345.7,36039.0,344.3233,344.5223,343.5672,343.9154,36039.0
2025-03-04 11:05:00,345.69,345.77,344.95,345.07,16738.0,343.9055,343.9851,343.1693,343.2887,16738.0
2025-03-04 11:10:00,345.07,346.66,345.07,346.34,17405.0,343.2887,344.8705,343.2887,344.5521,17405.0
2025-03-04 11:15:00,346.19,346.52,345.07,345.39,15747.0,344.4029,344.7312,343.2887,343.607,15747.0
2025-03-04 11:20:00,345.5,345.93,345.14,345.14,14844.0,343.7165,344.1442,343.3583,343.3583,14844.0
2025-03-04 11:25:00,345.33,345.33,344.1,344.43,24974.0,343.5473,343.5473,342.3237,342.652,24974.0
2025-03-04 11:30:00,344.34,344.99,344.07,344.76,33505.0,342.5625,343.2091,342.2938,342.9803,33505.0
2025-03-04 11:35:00,344.74,344.74,343.75,344.16,29608.0,342.9604,342.9604,341.9755,342.3834,29608.0
2025-03-04 11:40:00,344.16,344.78,343.64,344.68,23928.0,342.3834,343.0002,341.8661,342.9007,23928.0
2025-03-04 11:45:00,344.73,345.08,344.48,344.98,8539.0,342.9504,343.2986,342.7017,343.1991,8539.0
2025-03-04 11:50:00,344.94,345.79,344.92,345.57,12917.0,343.1594,344.005,343.1395,343.7861,12917.0
2025-03-04 11:55:00,345.49,345.92,344.98,344.99,33658.0,343.7065,344.1343,343.1991,343.2091,33658.0
2025-03-04 12:00:00,344.99,345.1,344.81,344.94,20433.0,343.2091,343.3185,343.03,343.1594,20433.0
2025-03-04 12:05:00,344.93,345.08,344.34,344.68,14283.0,343.1494,343.2986,342.5625,342.9007,14283.0
2025-03-04 12:10:00,344.68,344.86,344.1,344.6,8538.0,342.9007,343.0798,342.3237,342.8211,8538.0
2025-03-04 12:15:00,344.61,345.05,344.6,345.0,26318.0,342.8311,343.2688,342.8211,343.219,26318.0
2025-03-04 12:20:00,345.0,345.37,344.94,345.25,47288.0,343.219,343.5871,343.1594,343.4678,47288.0
2025-03-04 12:25:00,345.25,345.96,345.0,345.46,17269.0,343.4678,344.1741,343.219,343.6767,17269.0
2025-03-04 12:30:00,345.6,345.7,345.12,345.67,21696.0,343.8159,343.9154,343.3384,343.8856,21696.0
2025-03-04 12:35:00,345.67,346.07,345.43,345.62,5195.0,343.8856,344.2835,343.6468,343.8358,5195.0
2025-03-04 12:40:00,345.62,345.99,345.23,345.67,9432.0,343.8358,344.2039,343.4479,343.8856,9432.0
2025-03-04 12:45:00,345.72,346.29,345.65,345.67,6717.0,343.9353,344.5024,343.8657,343.8856,6717.0
2025-03-04 12:50:00,345.54,345.69,345.17,345.69,10028.0,343.7563,343.9055,343.3882,343.9055,10028.0
2025-03-04 12:55:00,345.75,345.75,345.09,345.32,5753.0,343.9652,343.9652,343.3086,343.5374,5753.0
2025-03-04 13:00:00,345.25,345.44,345.15,345.25,4047.0,343.4678,343.6568,343.3683,343.4678,4047.0
2025-03-04 13:05:00,345.24,346.25,345.24,345.92,13561.0,343.4578,344.4626,343.4578,344.1343,13561.0
2025-03-04 13:10:00,346.07,346.69,346.03,346.65,9485.0,344.2835,344.9003,344.2437,344.8605,9485.0
2025-03-04 13:15:00,346.58,346.67,345.83,346.04,10765.0,344.7909,344.8804,344.0448,344.2537,10765.0
2025-03-04 13:20:00,346.04,346.04,345.41,345.55,5563.0,344.2537,344.2537,343.6269,343.7662,5563.0
2025-03-04 13:25:00,345.62,345.75,345.35,345.75,7087.0,343.8358,343.9652,343.5672,343.9652,7087.0
2025-03-04 13:30:00,345.74,345.82,345.39,345.74,8268.0,343.9552,344.0348,343.607,343.9552,8268.0
2025-03-04 13:35:00,345.78,346.13,345.51,346.0,11427.0,343.995,344.3432,343.7264,344.2139,11427.0
2025-03-04 13:40:00,346.04,346.21,345.71,346.09,13186.0,344.2537,344.4228,343.9254,344.3034,13186.0
2025-03-04 13:45:00,346.19,346.76,346.19,346.46,6496.0,344.4029,344.97,344.4029,344.6715,6496.0
2025-03-04 13:50:00,346.37,346.46,345.66,345.66,17722.0,344.582,344.6715,343.8756,343.8756,17722.0
2025-03-04 13:55:00,345.73,346.44,345.66,346.24,13459.0,343.9453,344.6516,343.8756,344.4526,13459.0
2025-03-04 14:00:00,346.44,347.06,346.05,347.03,6663.0,344.6516,345.2684,344.2636,345.2386,6663.0
2025-03-04 14:05:00,347.03,347.71,346.84,347.54,11670.0,345.2386,345.9151,345.0495,345.7459,11670.0
2025-03-04 14:10:00,347.55,347.65,347.07,347.17,6017.0,345.7559,345.8554,345.2784,345.3778,6017.0
2025-03-04 14:15:00,347.1,347.62,347.03,347.32,8082.0,345.3082,345.8255,345.2386,345.5271,8082.0
2025-03-04 14:20:00,347.18,347.56,347.18,347.56,7503.0,345.3878,345.7658,345.3878,345.7658,7503.0
2025-03-04 14:25:00,347.56,347.82,346.82,347.01,31288.0,345.7658,346.0245,345.0296,345.2187,31288.0
2025-03-04 14:30:00,347.18,347.34,346.96,347.33,10086.0,345.3878,345.547,345.1689,345.537,10086.0
2025-03-04 14:35:00,347.25,347.51,346.93,347.3,7490.0,345.4574,345.7161,345.1391,345.5072,7490.0
2025-03-04 14:40:00,347.36,348.0,347.19,348.0,7579.0,345.5669,346.2036,345.3977,346.2036,7579.0
2025-03-04 14:45:00,347.94,348.26,347.8,347.89,6289.0,346.1439,346.4622,346.0046,346.0941,6289.0
2025-03-04 14:50:00,347.89,348.41,347.89,348.18,12148.0,346.0941,346.6114,346.0941,346.3826,12148.0
2025-03-04 14:55:00,348.36,348.41,348.1,348.37,8823.0,346.5617,346.6114,346.303,346.5716,8823.0
2025-03-04 15:00:00,348.25,348.39,347.64,347.81,8370.0,346.4523,346.5915,345.8454,346.0145,8370.0
2025-03-04 15:05:00,347.92,348.28,347.82,347.89,8484.0,346.124,346.4821,346.0245,346.0941,8484.0
2025-03-04 15:10:00,347.89,348.45,347.81,348.26,8805.0,346.0941,346.6512,346.0145,346.4622,8805.0
2025-03-04 15:15:00,348.05,348.67,347.92,348.66,8329.0,346.2533,346.8701,346.124,346.8602,8329.0
2025-03-04 15:20:00,348.63,349.24,348.61,349.16,20142.0,346.8303,347.4372,346.8104,347.3576,20142.0
2025-03-04 15:25:00,349.17,349.17,348.08,348.17,32713.0,347.3675,347.3675,346.2831,346.3727,32713.0
2025-03-04 15:30:00,348.05,348.11,346.79,347.09,36297.0,346.2533,346.313,344.9998,345.2983,36297.0
2025-03-04 15:35:00,347.1,347.13,346.56,346.66,16394.0,345.3082,345.338,344.771,344.8705,16394.0
2025-03-04 15:40:00,346.55,346.95,346.15,346.54,24995.0,344.761,345.159,344.3631,344.7511,24995.0
2025-03-04 15:45:00,346.66,346.7,345.82,345.9,28267.0,344.8705,344.9103,344.0348,344.1144,28267.0
2025-03-04 15:50:00,345.74,346.13,344.4,345.53,47248.0,343.9552,344.3432,342.6221,343.7463,47248.0
2025-03-04 15:55:00,345.73,346.03,345.53,345.79,136653.0,343.9453,344.2437,343.7463,344.005,136653.0
2025-03-05 09:30:00,345.22,347.23,344.71,346.57,45553.0,343.4379,345.4375,342.9305,344.7809,45553.0
2025-03-05 09:35:00,346.56,347.52,346.12,347.34,13089.0,344.771,345.726,344.3333,345.547,13089.0
2025-03-05 09:40:00,347.72,348.32,345.77,346.24,25065.0,345.925,346.5219,343.9851,344.4526,25065.0
2025-03-05 09:45:00,346.71,347.17,345.69,345.69,9230.0,344.9202,345.3778,343.9055,343.9055,9230.0
2025-03-05 09:50:00,345.67,345.91,344.76,344.76,15436.0,343.8856,344.1243,342.9803,342.9803,15436.0
2025-03-05 09:55:00,345.1,345.18,344.27,344.57,28528.0,343.3185,343.3981,342.4928,342.7913,28528.0
2025-03-05 10:00:00,344.87,346.9,344.84,346.16,22707.0,343.0897,345.1092,343.0599,344.3731,22707.0
2025-03-05 10:05:00,346.23,346.36,345.25,345.45,24568.0,344.4427,344.572,343.4678,343.6667,24568.0
2025-03-05 10:10:00,345.45,345.84,344.97,345.45,7233.0,343.6667,344.0547,343.1892,343.6667,7233.0
2025-03-05 10:15:00,345.61,345.61,344.75,344.75,8217.0,343.8259,343.8259,342.9703,342.9703,8217.0
2025-03-05 10:20:00,345.0,345.3,344.61,345.08,16152.0,343.219,343.5175,342.8311,343.2986,16152.0
2025-03-05 10:25:00,345.0,345.19,344.64,344.67,10322.0,343.219,343.4081,342.8609,342.8907,10322.0
2025-03-05 10:30:00,344.52,345.38,344.25,345.36,8319.0,342.7415,343.5971,342.4729,343.5772,8319.0
2025-03-05 10:35:00,345.2,345.9,345.2,345.75,7666.0,343.418,344.1144,343.418,343.9652,7666.0
2025-03-05 10:40:00,345.76,345.76,344.86,345.18,5263.0,343.9751,343.9751,343.0798,343.3981,5263.0
2025-03-05 10:45:00,345.28,345.49,344.61,344.74,13440.0,343.4976,343.7065,342.8311,342.9604,13440.0
2025-03-05 10:50:00,344.7,345.27,344.47,344.94,9482.0,342.9206,343.4877,342.6918,343.1594,9482.0
2025-03-05 10:55:00,345.13,345.38,344.97,345.14,5492.0,343.3484,343.5971,343.1892,343.3583,5492.0
2025-03-05 11:00:00,344.97,344.98,344.4,344.69,5687.0,343.1892,343.1991,342.6221,342.9106,5687.0
2025-03-05 11:05:00,344.69,344.79,344.39,344.46,2354.0,342.9106,343.0101,342.6122,342.6818,2354.0
2025-03-05 11:10:00,344.6,344.6,343.79,344.03,21653.0,342.8211,342.8211,342.0153,342.2541,21653.0
2025-03-05 11:15:00,344.09,344.4,343.71,344.31,22820.0,342.3137,342.6221,341.9357,342.5326,22820.0
2025-03-05 11:20:00,344.4,344.7,344.31,344.61,10921.0,342.6221,342.9206,342.5326,342.8311,10921.0
2025-03-05 11:25:00,344.64,345.24,344.27,345.24,10364.0,342.8609,343.4578,342.4928,343.4578,10364.0
2025-03-05 11:30:00,345.16,345.16,344.49,344.78,12128.0,343.3782,343.3782,342.7117,343.0002,12128.0
2025-03-05 11:35:00,344.77,344.97,344.5,344.6,15682.0,342.9902,343.1892,342.7216,342.8211,15682.0
2025-03-05 11:40:00,344.57,344.64,344.17,344.23,10733.0,342.7913,342.8609,342.3933,342.453,10733.0
2025-03-05 11:45:00,344.35,344.43,343.85,343.93,9870.0,342.5724,342.652,342.075,342.1546,9870.0
2025-03-05 11:50:00,343.91,344.08,343.46,344.05,6806.0,342.1347,342.3038,341.687,342.2739,6806.0
2025-03-05 11:55:00,344.12,344.97,343.99,344.73,9624.0,342.3436,343.1892,342.2143,342.9504,9624.0
2025-03-05 12:00:00,344.73,345.12,344.41,344.52,11759.0,342.9504,343.3384,342.6321,342.7415,11759.0
2025-03-05 12:05:00,344.52,344.86,344.4,344.71,8826.0,342.7415,343.0798,342.6221,342.9305,8826.0
2025-03-05 12:10:00,344.75,345.18,344.74,344.87,3878.0,342.9703,343.3981,342.9604,343.0897,3878.0
2025-03-05 12:15:00,344.84,345.27,344.72,344.98,5995.0,343.0599,343.4877,342.9405,343.1991,5995.0
2025-03-05 12:20:00,345.0,345.37,344.92,345.17,10788.0,343.219,343.5871,343.1395,343.3882,10788.0
2025-03-05 12:25:00,345.17,345.34,344.74,345.34,24722.0,343.3882,343.5573,342.9604,343.5573,24722.0
2025-03-05 12:30:00,345.34,345.4,345.15,345.34,5479.0,343.5573,343.617,343.3683,343.5573,5479.0
2025-03-05 12:35:00,345.34,345.59,345.08,345.5,20028.0,343.5573,343.806,343.2986,343.7165,20028.0
2025-03-05 12:40:00,345.5,345.84,345.33,345.5,15029.0,343.7165,344.0547,343.5473,343.7165,15029.0
2025-03-05 12:45:00,345.59,345.66,345.22,345.65,6497.0,343.806,343.8756,343.4379,343.8657,6497.0
2025-03-05 12:50:00,345.64,346.06,345.64,345.94,6751.0,343.8557,344.2736,343.8557,344.1542,6751.0
2025-03-05 12:55:00,345.94,346.77,345.94,346.7,16462.0,344.1542,344.9799,344.1542,344.9103,16462.0
2025-03-05 13:00:00,346.75,347.05,346.35,346.91,44034.0,344.96,345.2585,344.5621,345.1192,44034.0
2025-03-05 13:05:00,346.9,347.32,345.64,345.88,47955.0,345.1092,345.5271,343.8557,344.0945,47955.0
2025-03-05 13:10:00,346.0,346.79,345.99,346.66,7188.0,344.2139,344.9998,344.2039,344.8705,7188.0
2025-03-05 13:15:00,346.66,346.82,346.34,346.47,3910.0,344.8705,345.0296,344.5521,344.6815,3910.0
2025-03-05 13:20:00,346.75,346.94,346.26,346.69,4940.0,344.96,345.149,344.4725,344.9003,4940.0
2025-03-05 13:25:00,346.66,346.82,346.19,346.29,3978.0,344.8705,345.0296,344.4029,344.5024,3978.0
2025-03-05 13:30:00,346.27,346.4,345.62,345.92,7302.0,344.4825,344.6118,343.8358,344.1343,7302.0
2025-03-05 13:35:00,345.8,346.14,345.65,345.92,1549.0,344.0149,344.3532,343.8657,344.1343,1549.0
2025-03-05 13:40:00,345.95,346.0,345.61,345.85,4660.0,344.1641,344.2139,343.8259,344.0647,4660.0
2025-03-05 13:45:00,345.74,346.7,345.74,346.45,10530.0,343.9552,344.9103,343.9552,344.6616,10530.0
2025-03-05 13:50:00,346.4,346.8,346.4,346.56,9516.0,344.6118,345.0098,344.6118,344.771,9516.0
2025-03-05 13:55:00,346.58,347.08,346.43,346.92,3559.0,344.7909,345.2883,344.6417,345.1291,3559.0
2025-03-05 14:00:00,347.0,347.12,346.78,346.96,11074.0,345.2087,345.3281,344.9899,345.1689,11074.0
2025-03-05 14:05:00,346.95,347.79,346.95,347.6,15407.0,345.159,345.9946,345.159,345.8056,15407.0
2025-03-05 14:10:00,347.79,348.0,347.65,347.97,5431.0,345.9946,346.2036,345.8554,346.1737,5431.0
2025-03-05 14:15:00,348.0,348.38,347.62,347.63,14061.0,346.2036,346.5816,345.8255,345.8355,14061.0
2025-03-05 14:20:00,347.63,348.06,347.44,348.0,6806.0,345.8355,346.2632,345.6464,346.2036,6806.0
2025-03-05 14:25:00,347.74,347.78,347.43,347.43,7315.0,345.9449,345.9847,345.6365,345.6365,7315.0
2025-03-05 14:30:00,347.5,348.01,347.44,347.78,13583.0,345.7061,346.2135,345.6464,345.9847,13583.0
2025-03-05 14:35:00,347.78,348.07,347.52,348.06,11632.0,345.9847,346.2732,345.726,346.2632,11632.0
2025-03-05 14:40:00,347.92,348.0,347.61,347.78,3578.0,346.124,346.2036,345.8156,345.9847,3578.0
2025-03-05 14:45:00,347.68,348.25,347.5,348.21,9487.0,345.8852,346.4523,345.7061,346.4125,9487.0
2025-03-05 14:50:00,348.09,348.19,347.84,348.06,4178.0,346.2931,346.3926,346.0444,346.2632,4178.0
2025-03-05 14:55:00,348.13,348.23,347.58,347.58,8708.0,346.3329,346.4324,345.7857,345.7857,8708.0
2025-03-05 15:00:00,347.6,348.4,347.59,348.27,5885.0,345.8056,346.6015,345.7957,346.4722,5885.0
2025-03-05 15:05:00,348.19,348.38,348.09,348.38,4445.0,346.3926,346.5816,346.2931,346.5816,4445.0
2025-03-05 15:10:00,348.33,348.8,348.29,348.48,26914.0,346.5319,346.9994,346.4921,346.6811,26914.0
2025-03-05 15:15:00,348.48,348.56,347.57,348.21,19932.0,346.6811,346.7607,345.7758,346.4125,19932.0
2025-03-05 15:20:00,348.11,348.34,347.83,348.14,12102.0,346.313,346.5418,346.0344,346.3428,12102.0
2025-03-05 15:25:00,348.13,348.6,347.98,348.55,11599.0,346.3329,346.8005,346.1837,346.7507,11599.0
2025-03-05 15:30:00,348.47,348.52,347.88,348.15,13624.0,346.6711,346.7209,346.0842,346.3528,13624.0
2025-03-05 15:35:00,348.27,348.43,347.93,348.32,15117.0,346.4722,346.6313,346.1339,346.5219,15117.0
2025-03-05 15:40:00,348.27,348.44,348.13,348.41,15522.0,346.4722,346.6413,346.3329,346.6114,15522.0
2025-03-05 15:45:00,348.16,348.16,347.59,347.67,17706.0,346.3627,346.3627,345.7957,345.8753,17706.0
2025-03-05 15:50:00,347.61,347.69,346.45,347.59,39780.0,345.8156,345.8952,344.6616,345.7957,39780.0
2025-03-05 15:55:00,347.5,348.41,347.44,348.17,126387.0,345.7061,346.6114,345.6464,346.3727,126387.0
2025-03-06 09:30:00,344.52,345.68,342.71,344.01,73941.0,342.7415,343.8955,340.9409,342.2342,73941.0
2025-03-06 09:35:00,344.26,345.75,343.6,345.3,51425.0,342.4829,343.9652,341.8263,343.5175,51425.0
2025-03-06 09:40:00,345.11,345.45,344.28,344.68,27539.0,343.3285,343.6667,342.5028,342.9007,27539.0
2025-03-06 09:45:00,344.47,345.32,343.72,344.3,27620.0,342.6918,343.5374,341.9457,342.5227,27620.0
2025-03-06 09:50:00,344.47,344.88,343.45,343.45,38162.0,342.6918,343.0997,341.677,341.677,38162.0
2025-03-06 09:55:00,343.57,344.01,343.19,343.63,45949.0,341.7964,342.2342,341.4184,341.8561,45949.0
2025-03-06 10:00:00,343.51,344.62,343.39,344.26,24699.0,341.7367,342.841,341.6174,342.4829,24699.0
2025-03-06 10:05:00,344.0,345.12,344.0,344.86,22470.0,342.2242,343.3384,342.2242,343.0798,22470.0
2025-03-06 10:10:00,344.79,345.4,344.41,345.16,7446.0,343.0101,343.617,342.6321,343.3782,7446.0
2025-03-06 10:15:00,345.17,345.5,344.37,345.46,11761.0,343.3882,343.7165,342.5923,343.6767,11761.0
2025-03-06 10:20:00,345.23,345.64,345.15,345.2,10265.0,343.4479,343.8557,343.3683,343.418,10265.0
2025-03-06 10:25:00,345.18,345.62,344.46,345.44,19972.0,343.3981,343.8358,342.6818,343.6568,19972.0
2025-03-06 10:30:00,345.42,345.9,345.42,345.73,6604.0,343.6369,344.1144,343.6369,343.9453,6604.0
2025-03-06 10:35:00,345.72,346.84,345.71,346.75,15195.0,343.9353,345.0495,343.9254,344.96,15195.0
2025-03-06 10:40:00,346.72,347.1,346.53,347.02,11366.0,344.9302,345.3082,344.7411,345.2286,11366.0
2025-03-06 10:45:00,347.06,347.08,346.63,346.64,12329.0,345.2684,345.2883,344.8406,344.8506,12329.0
2025-03-06 10:50:00,346.61,346.63,345.85,345.87,8826.0,344.8207,344.8406,344.0647,344.0846,8826.0
2025-03-06 10:55:00,345.88,346.64,345.73,346.41,10158.0,344.0945,344.8506,343.9453,344.6218,10158.0
2025-03-06 11:00:00,346.84,347.06,346.45,346.45,14314.0,345.0495,345.2684,344.6616,344.6616,14314.0
2025-03-06 11:05:00,346.43,346.82,346.23,346.64,14205.0,344.6417,345.0296,344.4427,344.8506,14205.0
2025-03-06 11:10:00,346.56,346.97,346.42,346.62,9709.0,344.771,345.1789,344.6317,344.8307,9709.0
2025-03-06 11:15:00,346.41,346.93,346.41,346.58,5580.0,344.6218,345.1391,344.6218,344.7909,5580.0
2025-03-06 11:20:00,346.73,346.73,345.86,345.98,13283.0,344.9401,344.9401,344.0746,344.194,13283.0
2025-03-06 11:25:00,346.3,346.6,345.86,346.51,13674.0,344.5123,344.8108,344.0746,344.7212,13674.0
2025-03-06 11:30:00,346.6,347.0,346.06,346.33,17417.0,344.8108,345.2087,344.2736,344.5422,17417.0
2025-03-06 11:35:00,346.26,346.4,345.54,345.82,6111.0,344.4725,344.6118,343.7563,344.0348,6111.0
2025-03-06 11:40:00,345.81,345.93,345.36,345.44,10282.0,344.0249,344.1442,343.5772,343.6568,10282.0
2025-03-06 11:45:00,345.42,345.67,345.12,345.17,8849.0,343.6369,343.8856,343.3384,343.3882,8849.0
2025-03-06 11:50:00,345.16,345.19,344.4,344.41,7668.0,343.3782,343.4081,342.6221,342.6321,7668.0
2025-03-06 11:55:00,344.57,344.61,344.16,344.16,6480.0,342.7913,342.8311,342.3834,342.3834,6480.0
2025-03-06 12:00:00,344.15,344.52,344.12,344.17,20501.0,342.3734,342.7415,342.3436,342.3933,20501.0
2025-03-06 12:05:00,344.19,344.28,343.69,344.12,21878.0,342.4132,342.5028,341.9158,342.3436,21878.0
2025-03-06 12:10:00,344.23,344.38,344.02,344.27,19040.0,342.453,342.6022,342.2441,342.4928,19040.0
2025-03-06 12:15:00,344.23,344.65,344.21,344.65,13170.0,342.453,342.8709,342.4331,342.8709,13170.0
2025-03-06 12:20:00,344.65,345.2,344.6,344.67,8500.0,342.8709,343.418,342.8211,342.8907,8500.0
2025-03-06 12:25:00,344.54,344.59,343.99,344.14,12470.0,342.7614,342.8112,342.2143,342.3635,12470.0
2025-03-06 12:30:00,344.28,344.81,344.22,344.72,6143.0,342.5028,343.03,342.4431,342.9405,6143.0
2025-03-06 12:35:00,344.8,344.8,343.71,344.06,73263.0,343.0201,343.0201,341.9357,342.2839,73263.0
2025-03-06 12:40:00,343.91,344.22,343.76,343.91,31982.0,342.1347,342.4431,341.9854,342.1347,31982.0
2025-03-06 12:45:00,343.82,343.87,343.14,343.34,38486.0,342.0451,342.0949,341.3686,341.5676,38486.0
2025-03-06 12:50:00,343.25,343.63,343.15,343.54,24214.0,341.4781,341.8561,341.3786,341.7666,24214.0
2025-03-06 12:55:00,343.54,344.15,343.41,343.96,16831.0,341.7666,342.3734,341.6373,342.1844,16831.0
2025-03-06 13:00:00,343.93,343.95,343.14,343.41,34205.0,342.1546,342.1745,341.3686,341.6373,34205.0
2025-03-06 13:05:00,343.4,343.51,342.67,342.91,40740.0,341.6273,341.7367,340.9011,341.1398,40740.0
2025-03-06 13:10:00,342.91,343.11,342.51,342.75,21242.0,341.1398,341.3388,340.7419,340.9807,21242.0
2025-03-06 13:15:00,342.88,343.41,342.62,343.16,24978.0,341.11,341.6373,340.8513,341.3885,24978.0
2025-03-06 13:20:00,343.02,343.31,342.79,343.17,13151.0,341.2493,341.5378,341.0205,341.3985,13151.0
2025-03-06 13:25:00,343.24,343.29,342.56,342.68,11779.0,341.4681,341.5179,340.7916,340.911,11779.0
2025-03-06 13:30:00,342.51,342.83,342.45,342.63,13985.0,340.7419,341.0602,340.6822,340.8613,13985.0
2025-03-06 13:35:00,342.47,342.52,341.55,341.56,10154.0,340.7021,340.7518,339.7869,339.7968,10154.0
2025-03-06 13:40:00,341.57,341.71,341.15,341.68,22889.0,339.8068,339.946,339.3889,339.9162,22889.0
2025-03-06 13:45:00,341.68,342.05,341.49,341.93,9955.0,339.9162,340.2843,339.7272,340.1649,9955.0
2025-03-06 13:50:00,341.93,342.45,341.75,342.06,76387.0,340.1649,340.6822,339.9858,340.2942,76387.0
2025-03-06 13:55:00,342.06,342.12,341.48,341.75,20914.0,340.2942,340.3539,339.7172,339.9858,20914.0
2025-03-06 14:00:00,341.75,341.76,340.5,340.53,38598.0,339.9858,339.9958,338.7423,338.7721,38598.0
2025-03-06 14:05:00,340.62,341.28,340.52,340.73,36028.0,338.8617,339.5182,338.7622,338.9711,36028.0
2025-03-06 14:10:00,340.64,341.18,340.64,341.0,22491.0,338.8816,339.4188,338.8816,339.2397,22491.0
2025-03-06 14:15:00,341.06,341.14,340.56,340.78,17055.0,339.2994,339.379,338.802,339.0208,17055.0
2025-03-06 14:20:00,341.0,341.14,340.73,341.13,26328.0,339.2397,339.379,338.9711,339.369,26328.0
2025-03-06 14:25:00,341.08,341.09,340.56,340.74,12629.0,339.3193,339.3292,338.802,338.981,12629.0
2025-03-06 14:30:00,340.84,341.0,340.54,340.8,17104.0,339.0805,339.2397,338.7821,339.0407,17104.0
2025-03-06 14:35:00,340.75,340.99,340.62,340.78,14991.0,338.991,339.2297,338.8617,339.0208,14991.0
2025-03-06 14:40:00,340.76,341.55,340.74,341.31,34850.0,339.0009,339.7869,338.981,339.5481,34850.0
2025-03-06 14:45:00,341.15,342.42,341.15,342.15,23098.0,339.3889,340.6524,339.3889,340.3838,23098.0
2025-03-06 14:50:00,342.0,343.09,342.0,342.55,14774.0,340.2345,341.3189,340.2345,340.7817,14774.0
2025-03-06 14:55:00,342.54,342.8,341.56,341.56,20003.0,340.7717,341.0304,339.7968,339.7968,20003.0
2025-03-06 15:00:00,341.68,342.26,341.47,342.22,29265.0,339.9162,340.4932,339.7073,340.4534,29265.0
2025-03-06 15:05:00,342.22,342.66,341.94,342.53,27197.0,340.4534,340.8911,340.1748,340.7618,27197.0
2025-03-06 15:10:00,342.53,342.97,342.15,342.5,43165.0,340.7618,341.1995,340.3838,340.7319,43165.0
2025-03-06 15:15:00,342.5,343.28,342.37,342.99,21207.0,340.7319,341.5079,340.6026,341.2194,21207.0
2025-03-06 15:20:00,343.03,343.27,342.13,342.35,15543.0,341.2592,341.498,340.3639,340.5827,15543.0
2025-03-06 15:25:00,342.52,342.62,341.8,342.37,36310.0,340.7518,340.8513,340.0356,340.6026,36310.0
2025-03-06 15:30:00,342.37,342.65,341.98,341.98,23191.0,340.6026,340.8812,340.2146,340.2146,23191.0
2025-03-06 15:35:00,341.93,342.41,341.72,341.88,14147.0,340.1649,340.6424,339.956,340.1152,14147.0
2025-03-06 15:40:00,341.89,341.89,340.9,341.15,57014.0,340.1251,340.1251,339.1402,339.3889,57014.0
2025-03-06 15:45:00,341.05,341.75,340.83,341.75,91149.0,339.2894,339.9858,339.0706,339.9858,91149.0
2025-03-06 15:50:00,342.08,342.69,341.21,342.22,96705.0,340.3141,340.921,339.4486,340.4534,96705.0
2025-03-06 15:55:00,342.25,342.28,341.26,342.09,242567.0,340.4832,340.5131,339.4984,340.3241,242567.0
2025-03-07 09:30:00,339.0,342.27,337.73,340.52,95171.0,337.25,340.5031,335.9866,338.7622,95171.0
2025-03-07 09:35:00,340.55,342.89,339.74,340.26,48767.0,338.792,341.1199,337.9862,338.5035,48767.0
2025-03-07 09:40:00,340.08,341.53,340.08,340.26,43505.0,338.3244,339.767,338.3244,338.5035,43505.0
2025-03-07 09:45:00,340.6,341.72,340.58,340.74,53761.0,338.8418,339.956,338.8219,338.981,53761.0
2025-03-07 09:50:00,340.71,341.84,340.57,340.99,26088.0,338.9512,340.0754,338.8119,339.2297,26088.0
2025-03-07 09:55:00,340.99,341.62,340.24,340.29,20955.0,339.2297,339.8565,338.4836,338.5334,20955.0
2025-03-07 10:00:00,340.43,340.8,339.75,340.71,43409.0,338.6726,339.0407,337.9961,338.9512,43409.0
2025-03-07 10:05:00,340.71,340.92,339.6,339.86,9490.0,338.9512,339.1601,337.8469,338.1056,9490.0
2025-03-07 10:10:00,340.06,340.17,339.31,339.47,31632.0,338.3045,338.414,337.5584,337.7176,31632.0
2025-03-07 10:15:00,339.4,339.67,338.56,338.67,10934.0,337.648,337.9166,336.8123,336.9217,10934.0
2025-03-07 10:20:00,338.57,340.07,338.57,339.65,25291.0,336.8222,338.3145,336.8222,337.8967,25291.0
2025-03-07 10:25:00,339.42,339.44,338.76,339.02,20957.0,337.6678,337.6877,337.0113,337.2699,20957.0
2025-03-07 10:30:00,339.02,339.02,337.24,337.52,18855.0,337.2699,337.2699,335.4991,335.7777,18855.0
2025-03-07 10:35:00,337.38,337.5,336.68,336.99,21476.0,335.6384,335.7578,334.942,335.2504,21476.0
2025-03-07 10:40:00,336.85,337.03,336.11,336.92,41205.0,335.1111,335.2902,334.3749,335.1808,41205.0
2025-03-07 10:45:00,336.82,338.25,336.13,337.71,59961.0,335.0813,336.5039,334.3948,335.9667,59961.0
2025-03-07 10:50:00,337.69,337.78,336.67,336.67,38476.0,335.9468,336.0363,334.932,334.932,38476.0
2025-03-07 10:55:00,336.65,337.46,336.42,337.06,22755.0,334.9121,335.718,334.6833,335.32,22755.0
2025-03-07 11:00:00,337.27,337.76,336.94,337.58,38864.0,335.5289,336.0164,335.2007,335.8373,38864.0
2025-03-07 11:05:00,337.66,337.66,336.88,337.19,33405.0,335.9169,335.9169,335.141,335.4494,33405.0
2025-03-07 11:10:00,337.08,337.98,337.08,337.53,14723.0,335.3399,336.2353,335.3399,335.7876,14723.0
2025-03-07 11:15:00,337.89,337.89,337.27,337.27,12475.0,336.1457,336.1457,335.5289,335.5289,12475.0
2025-03-07 11:20:00,337.34,337.8,337.18,337.8,23366.0,335.5986,336.0562,335.4394,336.0562,23366.0
2025-03-07 11:25:00,337.58,337.78,337.02,337.26,22625.0,335.8373,336.0363,335.2802,335.519,22625.0
2025-03-07 11:30:00,337.47,337.84,337.18,337.74,10149.0,335.7279,336.096,335.4394,335.9965,10149.0
2025-03-07 11:35:00,337.68,337.89,337.35,337.83,15141.0,335.9368,336.1457,335.6085,336.0861,15141.0
2025-03-07 11:40:00,337.77,337.77,337.16,337.39,13614.0,336.0264,336.0264,335.4195,335.6483,13614.0
2025-03-07 11:45:00,337.39,337.61,336.74,337.03,21414.0,335.6483,335.8672,335.0017,335.2902,21414.0
2025-03-07 11:50:00,336.79,336.93,336.12,336.34,9076.0,335.0514,335.1907,334.3849,334.6037,9076.0
2025-03-07 11:55:00,336.34,336.48,335.91,336.23,25211.0,334.6037,334.743,334.176,334.4943,25211.0
2025-03-07 12:00:00,336.01,336.97,336.01,336.58,30199.0,334.2755,335.2305,334.2755,334.8425,30199.0
2025-03-07 12:05:00,336.59,336.66,336.22,336.44,9573.0,334.8525,334.9221,334.4844,334.7032,9573.0
2025-03-07 12:10:00,336.23,336.76,336.0,336.76,15274.0,334.4943,335.0216,334.2655,335.0216,15274.0
2025-03-07 12:15:00,336.72,336.96,336.28,336.39,10105.0,334.9818,335.2205,334.5441,334.6535,10105.0
2025-03-07 12:20:00,336.39,337.5,336.39,337.19,12809.0,334.6535,335.7578,334.6535,335.4494,12809.0
2025-03-07 12:25:00,337.07,337.7,336.9,337.31,14956.0,335.33,335.9567,335.1609,335.5687,14956.0
2025-03-07 12:30:00,337.29,338.22,337.12,338.0,59494.0,335.5488,336.474,335.3797,336.2552,59494.0
2025-03-07 12:35:00,338.22,338.44,338.01,338.2,23498.0,336.474,336.6929,336.2651,336.4541,23498.0
2025-03-07 12:40:00,338.19,339.11,338.17,339.11,28445.0,336.4442,337.3594,336.4243,337.3594,28445.0
2025-03-07 12:45:00,339.07,340.27,339.07,339.99,41169.0,337.3197,338.5135,337.3197,338.2349,41169.0
2025-03-07 12:50:00,339.95,339.95,339.24,339.87,50283.0,338.1951,338.1951,337.4888,338.1155,50283.0
2025-03-07 12:55:00,339.82,339.83,338.51,338.71,11869.0,338.0658,338.0757,336.7625,336.9615,11869.0
2025-03-07 13:00:00,338.79,339.78,338.65,339.69,22274.0,337.0411,338.026,336.9018,337.9365,22274.0
2025-03-07 13:05:00,339.69,340.52,339.68,339.87,22594.0,337.9365,338.7622,337.9265,338.1155,22594.0
2025-03-07 13:10:00,340.06,340.11,339.57,339.93,31122.0,338.3045,338.3543,337.8171,338.1752,31122.0
2025-03-07 13:15:00,339.93,340.87,339.82,340.65,36776.0,338.1752,339.1104,338.0658,338.8915,36776.0
2025-03-07 13:20:00,340.62,340.64,339.84,339.92,9549.0,338.8617,338.8816,338.0857,338.1653,9549.0
2025-03-07 13:25:00,340.07,340.6,339.83,340.46,27034.0,338.3145,338.8418,338.0757,338.7025,27034.0
2025-03-07 13:30:00,340.43,340.66,340.21,340.21,12580.0,338.6726,338.9014,338.4538,338.4538,12580.0
2025-03-07 13:35:00,340.21,341.56,340.16,341.48,8974.0,338.4538,339.7968,338.404,339.7172,8974.0
2025-03-07 13:40:00,341.48,341.7,340.81,340.93,31922.0,339.7172,339.9361,339.0507,339.1701,31922.0
2025-03-07 13:45:00,340.84,341.29,340.68,341.25,85481.0,339.0805,339.5282,338.9213,339.4884,85481.0
2025-03-07 13:50:00,341.25,341.69,341.06,341.57,25449.0,339.4884,339.9261,339.2994,339.8068,25449.0
2025-03-07 13:55:00,341.37,342.28,341.36,342.28,6527.0,339.6078,340.5131,339.5978,340.5131,6527.0
2025-03-07 14:00:00,342.19,342.44,341.23,341.4,40388.0,340.4236,340.6723,339.4685,339.6376,40388.0
2025-03-07 14:05:00,341.4,341.52,340.95,341.1,8395.0,339.6376,339.757,339.19,339.3392,8395.0
2025-03-07 14:10:00,341.19,341.27,340.79,341.17,28230.0,339.4287,339.5083,339.0308,339.4088,28230.0
2025-03-07 14:15:00,341.18,342.02,341.18,342.02,12561.0,339.4188,340.2544,339.4188,340.2544,12561.0
2025-03-07 14:20:00,341.98,342.55,341.71,342.22,20561.0,340.2146,340.7817,339.946,340.4534,20561.0
2025-03-07 14:25:00,342.0,342.23,341.62,341.72,23604.0,340.2345,340.4633,339.8565,339.956,23604.0
2025-03-07 14:30:00,341.81,342.13,341.52,341.53,39490.0,340.0455,340.3639,339.757,339.767,39490.0
2025-03-07 14:35:00,341.79,341.83,341.3,341.54,21199.0,340.0256,340.0654,339.5381,339.7769,21199.0
2025-03-07 14:40:00,341.92,341.94,341.4,341.49,11140.0,340.1549,340.1748,339.6376,339.7272,11140.0
2025-03-07 14:45:00,341.36,341.36,340.87,340.87,12854.0,339.5978,339.5978,339.1104,339.1104,12854.0
2025-03-07 14:50:00,340.97,341.12,340.79,341.0,25296.0,339.2098,339.3591,339.0308,339.2397,25296.0
2025-03-07 14:55:00,341.11,341.28,340.83,341.02,12696.0,339.3491,339.5182,339.0706,339.2596,12696.0
2025-03-07 15:00:00,340.9,341.25,340.68,341.03,16627.0,339.1402,339.4884,338.9213,339.2695,16627.0
2025-03-07 15:05:00,341.0,341.75,340.93,341.75,9448.0,339.2397,339.9858,339.1701,339.9858,9448.0
2025-03-07 15:10:00,341.68,341.69,341.3,341.46,31201.0,339.9162,339.9261,339.5381,339.6973,31201.0
2025-03-07 15:15:00,341.46,342.0,341.15,341.79,53701.0,339.6973,340.2345,339.3889,340.0256,53701.0
2025-03-07 15:20:00,341.74,341.78,341.01,341.03,14608.0,339.9759,340.0157,339.2496,339.2695,14608.0
2025-03-07 15:25:00,341.2,341.26,340.9,340.93,27913.0,339.4387,339.4984,339.1402,339.1701,27913.0
2025-03-07 15:30:00,341.02,341.16,340.55,341.13,40452.0,339.2596,339.3989,338.792,339.369,40452.0
2025-03-07 15:35:00,341.09,341.29,340.17,340.31,30876.0,339.3292,339.5282,338.414,338.5533,30876.0
2025-03-07 15:40:00,340.28,340.68,339.8,340.65,29640.0,338.5234,338.9213,338.0459,338.8915,29640.0
2025-03-07 15:45:00,340.57,341.32,340.53,341.13,77924.0,338.8119,339.558,338.7721,339.369,77924.0
2025-03-07 15:50:00,341.0,341.95,340.8,341.95,69431.0,339.2397,340.1848,339.0407,340.1848,69431.0
2025-03-07 15:55:00,341.94,342.39,341.61,342.18,249706.0,340.1748,340.6225,339.8465,340.4136,249706.0
2025-03-10 09:30:00,338.89,339.9,334.96,335.31,107149.0,337.1406,338.1454,333.2309,333.5791,107149.0
2025-03-10 09:35:00,335.04,337.75,334.75,336.9,47059.0,333.3105,336.0065,333.022,335.1609,47059.0
2025-03-10 09:40:00,336.91,339.55,336.91,339.09,69277.0,335.1708,337.7972,335.1708,337.3396,69277.0
2025-03-10 09:45:00,338.94,338.95,337.26,337.44,12508.0,337.1903,337.2003,335.519,335.6981,12508.0
2025-03-10 09:50:00,337.69,338.31,336.65,337.26,28995.0,335.9468,336.5636,334.9121,335.519,28995.0
2025-03-10 09:55:00,337.28,337.99,336.94,337.48,29179.0,335.5389,336.2452,335.2007,335.7379,29179.0
2025-03-10 10:00:00,337.19,337.19,336.37,336.45,9504.0,335.4494,335.4494,334.6336,334.7132,9504.0
2025-03-10 10:05:00,336.68,337.19,335.8,336.05,13386.0,334.942,335.4494,334.0665,334.3152,13386.0
2025-03-10 10:10:00,336.17,336.82,335.82,336.04,18131.0,334.4346,335.0813,334.0864,334.3053,18131.0
2025-03-10 10:15:00,336.04,336.59,336.04,336.18,7307.0,334.3053,334.8525,334.3053,334.4446,7307.0
2025-03-10 10:20:00,336.15,337.32,336.14,336.55,32452.0,334.4147,335.5787,334.4048,334.8127,32452.0
2025-03-10 10:25:00,336.79,337.41,336.57,337.03,28254.0,335.0514,335.6682,334.8326,335.2902,28254.0
2025-03-10 10:30:00,336.96,337.36,336.67,337.03,7497.0,335.2205,335.6185,334.932,335.2902,7497.0
2025-03-10 10:35:00,337.12,337.41,336.7,336.86,14705.0,335.3797,335.6682,334.9619,335.1211,14705.0
2025-03-10 10:40:00,336.61,337.33,336.36,336.76,26753.0,334.8724,335.5886,334.6236,335.0216,26753.0
2025-03-10 10:45:00,336.88,337.49,336.78,337.01,39334.0,335.141,335.7478,335.0415,335.2703,39334.0
2025-03-10 10:50:00,337.3,337.55,336.84,337.25,15831.0,335.5588,335.8075,335.1012,335.5091,15831.0
2025-03-10 10:55:00,337.07,337.22,336.65,336.86,9889.0,335.33,335.4792,334.9121,335.1211,9889.0
2025-03-10 11:00:00,337.17,337.47,336.75,337.12,55369.0,335.4295,335.7279,335.0116,335.3797,55369.0
2025-03-10 11:05:00,336.91,337.66,336.88,337.59,28526.0,335.1708,335.9169,335.141,335.8473,28526.0
2025-03-10 11:10:00,337.59,338.39,337.44,338.21,79776.0,335.8473,336.6432,335.6981,336.4641,79776.0
2025-03-10 11:15:00,338.22,338.31,337.5,337.57,7907.0,336.474,336.5636,335.7578,335.8274,7907.0
2025-03-10 11:20:00,337.57,337.7,337.06,337.56,16047.0,335.8274,335.9567,335.32,335.8175,16047.0
2025-03-10 11:25:00,337.54,337.79,337.0,337.06,13724.0,335.7976,336.0463,335.2603,335.32,13724.0
2025-03-10 11:30:00,337.3,337.99,337.17,337.99,14676.0,335.5588,336.2452,335.4295,336.2452,14676.0
2025-03-10 11:35:00,337.87,338.0,336.8,336.95,10837.0,336.1259,336.2552,335.0614,335.2106,10837.0
2025-03-10 11:40:00,336.8,336.86,336.18,336.35,4623.0,335.0614,335.1211,334.4446,334.6137,4623.0
2025-03-10 11:45:00,336.44,337.05,336.34,337.02,8221.0,334.7032,335.3101,334.6037,335.2802,8221.0
2025-03-10 11:50:00,337.02,337.11,336.63,336.98,6653.0,335.2802,335.3698,334.8923,335.2404,6653.0
2025-03-10 11:55:00,337.0,337.14,336.74,336.93,8668.0,335.2603,335.3996,335.0017,335.1907,8668.0
2025-03-10 12:00:00,337.05,337.2,336.81,336.86,23662.0,335.3101,335.4593,335.0713,335.1211,23662.0
2025-03-10 12:05:00,336.92,337.17,336.56,336.81,14644.0,335.1808,335.4295,334.8226,335.0713,14644.0
2025-03-10 12:10:00,336.9,337.16,336.71,337.07,9682.0,335.1609,335.4195,334.9718,335.33,9682.0
2025-03-10 12:15:00,337.1,337.1,336.47,336.74,5271.0,335.3598,335.3598,334.7331,335.0017,5271.0
2025-03-10 12:20:00,336.6,336.72,336.26,336.7,7128.0,334.8624,334.9818,334.5242,334.9619,7128.0
2025-03-10 12:25:00,336.61,336.98,336.61,336.69,15631.0,334.8724,335.2404,334.8724,334.9519,15631.0
2025-03-10 12:30:00,336.89,337.35,336.85,337.2,23213.0,335.1509,335.6085,335.1111,335.4593,23213.0
2025-03-10 12:35:00,337.09,337.09,336.73,336.73,21729.0,335.3499,335.3499,334.9917,334.9917,21729.0
2025-03-10 12:40:00,336.81,337.38,336.75,337.11,10571.0,335.0713,335.6384,335.0116,335.3698,10571.0
2025-03-10 12:45:00,337.28,337.35,336.96,337.15,9231.0,335.5389,335.6085,335.2205,335.4096,9231.0
2025-03-10 12:50:00,337.22,337.28,336.98,337.08,5998.0,335.4792,335.5389,335.2404,335.3399,5998.0
2025-03-10 12:55:00,337.04,337.37,336.98,337.06,9559.0,335.3001,335.6284,335.2404,335.32,9559.0
2025-03-10 13:00:00,337.07,337.21,336.49,336.74,7495.0,335.33,335.4693,334.753,335.0017,7495.0
2025-03-10 13:05:00,336.56,336.87,336.49,336.55,9758.0,334.8226,335.131,334.753,334.8127,9758.0
2025-03-10 13:10:00,336.54,337.16,336.44,337.15,17681.0,334.8027,335.4195,334.7032,335.4096,17681.0
2025-03-10 13:15:00,337.36,337.36,336.79,337.03,7758.0,335.6185,335.6185,335.0514,335.2902,7758.0
2025-03-10 13:20:00,337.06,337.78,337.0,337.65,26543.0,335.32,336.0363,335.2603,335.907,26543.0
2025-03-10 13:25:00,337.65,337.65,337.31,337.38,19920.0,335.907,335.907,335.5687,335.6384,19920.0
2025-03-10 13:30:00,337.38,337.48,336.66,336.66,20391.0,335.6384,335.7379,334.9221,334.9221,20391.0
2025-03-10 13:35:00,336.62,336.96,336.54,336.69,6606.0,334.8823,335.2205,334.8027,334.9519,6606.0
2025-03-10 13:40:00,336.84,336.97,336.49,336.67,9489.0,335.1012,335.2305,334.753,334.932,9489.0
2025-03-10 13:45:00,336.61,336.97,336.38,336.38,11241.0,334.8724,335.2305,334.6435,334.6435,11241.0
2025-03-10 13:50:00,336.5,336.83,336.14,336.46,19015.0,334.7629,335.0912,334.4048,334.7231,19015.0
2025-03-10 13:55:00,336.6,336.6,335.4,335.4,26673.0,334.8624,334.8624,333.6686,333.6686,26673.0
2025-03-10 14:00:00,335.59,335.63,334.9,335.0,31819.0,333.8576,333.8974,333.1712,333.2707,31819.0
2025-03-10 14:05:00,335.1,335.18,334.76,334.87,18291.0,333.3701,333.4497,333.0319,333.1413,18291.0
2025-03-10 14:10:00,335.09,335.79,334.92,335.1,32078.0,333.3602,334.0566,333.1911,333.3701,32078.0
2025-03-10 14:15:00,335.09,335.36,334.7,334.98,15754.0,333.3602,333.6288,332.9722,333.2508,15754.0
2025-03-10 14:20:00,334.83,335.16,334.74,334.98,9608.0,333.1015,333.4298,333.012,333.2508,9608.0
2025-03-10 14:25:00,334.98,335.12,334.37,334.64,18746.0,333.2508,333.39,332.6439,332.9125,18746.0
2025-03-10 14:30:00,334.55,334.97,334.18,334.18,9953.0,332.823,333.2408,332.4549,332.4549,9953.0
2025-03-10 14:35:00,334.13,334.44,333.8,333.88,14806.0,332.4052,332.7136,332.0769,332.1564,14806.0
2025-03-10 14:40:00,333.78,333.98,333.46,333.91,14733.0,332.057,332.2559,331.7386,332.1863,14733.0
2025-03-10 14:45:00,333.9,334.13,333.76,333.87,9240.0,332.1763,332.4052,332.0371,332.1465,9240.0
2025-03-10 14:50:00,333.92,333.93,333.39,333.4,12870.0,332.1962,332.2062,331.669,331.6789,12870.0
2025-03-10 14:55:00,333.47,333.61,333.04,333.36,11204.0,331.7486,331.8878,331.3208,331.6391,11204.0
2025-03-10 15:00:00,333.38,333.64,332.83,332.84,10113.0,331.659,331.9177,331.1119,331.1218,10113.0
2025-03-10 15:05:00,332.99,333.13,332.52,332.6,12137.0,331.271,331.4103,330.8035,330.8831,12137.0
2025-03-10 15:10:00,332.61,333.48,332.61,333.41,14324.0,330.893,331.7585,330.893,331.6889,14324.0
2025-03-10 15:15:00,333.41,334.14,333.41,333.94,24442.0,331.6889,332.4151,331.6889,332.2161,24442.0
2025-03-10 15:20:00,333.9,334.86,333.8,334.63,46833.0,332.1763,333.1314,332.0769,332.9026,46833.0
2025-03-10 15:25:00,334.63,334.91,334.07,334.13,26074.0,332.9026,333.1811,332.3455,332.4052,26074.0
2025-03-10 15:30:00,334.29,335.57,334.23,335.57,18314.0,332.5643,333.8377,332.5046,333.8377,18314.0
2025-03-10 15:35:00,335.48,335.74,334.79,334.93,29125.0,333.7482,334.0068,333.0618,333.201,29125.0
2025-03-10 15:40:00,334.93,335.1,333.88,333.88,31813.0,333.201,333.3701,332.1564,332.1564,31813.0
2025-03-10 15:45:00,333.97,334.75,333.8,334.73,29208.0,332.246,333.022,332.0769,333.0021,29208.0
2025-03-10 15:50:00,334.61,335.62,334.47,335.39,50970.0,332.8827,333.8875,332.7434,333.6587,50970.0
2025-03-10 15:55:00,335.53,335.64,334.91,335.48,187018.0,333.7979,333.9074,333.1811,333.7482,187018.0
2025-03-11 09:30:00,333.08,334.43,332.07,332.57,85330.0,331.3606,332.7036,330.3558,330.8532,85330.0
2025-03-11 09:35:00,332.57,332.67,331.0,331.83,18215.0,330.8532,330.9527,329.2913,330.117,18215.0
2025-03-11 09:40:00,331.5,332.03,330.72,331.13,36166.0,329.7887,330.316,329.0128,329.4206,36166.0
2025-03-11 09:45:00,330.9,331.98,330.68,331.63,33818.0,329.1918,330.2663,328.973,329.9181,33818.0
2025-03-11 09:50:00,331.61,331.63,329.67,330.02,15986.0,329.8982,329.9181,327.9682,328.3164,15986.0
2025-03-11 09:55:00,330.03,330.03,328.82,329.39,41934.0,328.3263,328.3263,327.1226,327.6896,41934.0
2025-03-11 10:00:00,329.5,331.05,328.72,328.79,41242.0,327.7991,329.3411,327.0231,327.0927,41242.0
2025-03-11 10:05:00,328.88,329.72,327.31,328.96,68466.0,327.1823,328.0179,325.6204,327.2618,68466.0
2025-03-11 10:10:00,329.17,329.5,328.37,328.86,42808.0,327.4708,327.7991,326.6749,327.1624,42808.0
2025-03-11 10:15:00,328.92,329.75,328.85,329.41,13929.0,327.2221,328.0478,327.1524,327.7095,13929.0
2025-03-11 10:20:00,329.19,329.37,328.62,328.74,9675.0,327.4907,327.6697,326.9236,327.043,9675.0
2025-03-11 10:25:00,328.87,329.24,328.53,328.7,13143.0,327.1723,327.5404,326.8341,327.0032,13143.0
2025-03-11 10:30:00,328.62,329.33,328.4,328.91,47451.0,326.9236,327.6299,326.7047,327.2121,47451.0
2025-03-11 10:35:00,328.91,329.2,327.95,328.11,15173.0,327.2121,327.5006,326.2571,326.4162,15173.0
2025-03-11 10:40:00,328.04,328.66,327.37,328.07,11654.0,326.3466,326.9634,325.6801,326.3764,11654.0
2025-03-11 10:45:00,328.31,328.43,327.39,327.65,14038.0,326.6152,326.7346,325.7,325.9586,14038.0
2025-03-11 10:50:00,327.84,328.31,327.37,328.21,12315.0,326.1476,326.6152,325.6801,326.5157,12315.0
2025-03-11 10:55:00,327.99,328.2,327.63,327.84,9204.0,326.2969,326.5058,325.9387,326.1476,9204.0
2025-03-11 11:00:00,327.72,328.63,327.47,328.09,23270.0,326.0282,326.9335,325.7795,326.3963,23270.0
2025-03-11 11:05:00,328.11,329.41,328.03,329.41,31677.0,326.4162,327.7095,326.3366,327.7095,31677.0
2025-03-11 11:10:00,329.43,329.98,329.37,329.69,23311.0,327.7294,328.2766,327.6697,327.9881,23311.0
2025-03-11 11:15:00,329.73,330.15,329.55,329.68,29337.0,328.0279,328.4457,327.8488,327.9781,29337.0
2025-03-11 11:20:00,329.68,329.8,328.94,328.94,15335.0,327.9781,328.0975,327.2419,327.2419,15335.0
2025-03-11 11:25:00,329.02,329.12,328.65,328.93,10745.0,327.3215,327.421,326.9534,327.232,10745.0
2025-03-11 11:30:00,328.93,329.57,328.92,329.26,13240.0,327.232,327.8687,327.2221,327.5603,13240.0
2025-03-11 11:35:00,329.21,329.28,328.8,328.95,6246.0,327.5106,327.5802,327.1027,327.2519,6246.0
2025-03-11 11:40:00,329.4,329.65,329.2,329.45,13118.0,327.6996,327.9483,327.5006,327.7493,13118.0
2025-03-11 11:45:00,329.45,329.68,329.06,329.37,12904.0,327.7493,327.9781,327.3613,327.6697,12904.0
2025-03-11 11:50:00,329.52,329.53,329.0,329.25,17100.0,327.819,327.8289,327.3016,327.5503,17100.0
2025-03-11 11:55:00,329.25,329.36,328.27,328.44,9057.0,327.5503,327.6598,326.5754,326.7445,9057.0
2025-03-11 12:00:00,328.44,328.7,328.16,328.62,7691.0,326.7445,327.0032,326.466,326.9236,7691.0
2025-03-11 12:05:00,328.61,328.61,327.98,328.0,7089.0,326.9137,326.9137,326.2869,326.3068,7089.0
2025-03-11 12:10:00,327.97,328.06,327.25,327.37,10065.0,326.277,326.3665,325.5607,325.6801,10065.0
2025-03-11 12:15:00,327.2,327.42,327.19,327.32,8444.0,325.5109,325.7298,325.501,325.6303,8444.0
2025-03-11 12:20:00,327.43,327.63,327.22,327.62,7338.0,325.7397,325.9387,325.5308,325.9288,7338.0
2025-03-11 12:25:00,327.64,328.22,327.52,327.63,16816.0,325.9487,326.5257,325.8293,325.9387,16816.0
2025-03-11 12:30:00,327.74,328.1,327.59,327.7,26855.0,326.0481,326.4063,325.8989,326.0084,26855.0
2025-03-11 12:35:00,327.58,327.82,327.16,327.3,19057.0,325.889,326.1277,325.4711,325.6104,19057.0
2025-03-11 12:40:00,327.26,327.49,326.73,326.87,22927.0,325.5706,325.7994,325.0434,325.1826,22927.0
2025-03-11 12:45:00,326.93,327.21,326.67,327.04,18870.0,325.2423,325.5209,324.9837,325.3518,18870.0
2025-03-11 12:50:00,327.11,327.11,326.06,326.24,17978.0,325.4214,325.4214,324.3768,324.5559,17978.0
2025-03-11 12:55:00,326.04,326.31,325.71,325.83,7940.0,324.3569,324.6255,324.0286,324.148,7940.0
2025-03-11 13:00:00,326.02,326.02,325.57,325.83,6979.0,324.337,324.337,323.8893,324.148,6979.0
2025-03-11 13:05:00,326.0,326.15,325.72,326.01,4774.0,324.3171,324.4664,324.0386,324.3271,4774.0
2025-03-11 13:10:00,325.98,326.41,325.84,325.94,7259.0,324.2972,324.725,324.158,324.2574,7259.0
2025-03-11 13:15:00,326.1,327.03,325.93,326.87,23306.0,324.4166,325.3418,324.2475,325.1826,23306.0
2025-03-11 13:20:00,326.88,326.88,326.05,326.14,9476.0,325.1926,325.1926,324.3669,324.4564,9476.0
2025-03-11 13:25:00,326.24,326.32,325.76,325.91,7374.0,324.5559,324.6355,324.0784,324.2276,7374.0
2025-03-11 13:30:00,325.92,326.35,325.74,325.75,10931.0,324.2375,324.6653,324.0585,324.0684,10931.0
2025-03-11 13:35:00,325.95,326.12,325.55,326.09,7633.0,324.2674,324.4365,323.8694,324.4067,7633.0
2025-03-11 13:40:00,326.09,326.49,325.9,326.49,8552.0,324.4067,324.8046,324.2176,324.8046,8552.0
2025-03-11 13:45:00,326.61,327.15,326.58,326.82,6747.0,324.924,325.4612,324.8941,325.1329,6747.0
2025-03-11 13:50:00,327.1,327.1,326.72,326.78,6295.0,325.4114,325.4114,325.0334,325.0931,6295.0
2025-03-11 13:55:00,326.94,326.94,326.22,326.58,9240.0,325.2523,325.2523,324.536,324.8941,9240.0
2025-03-11 14:00:00,326.74,328.21,326.73,327.59,33469.0,325.0533,326.5157,325.0434,325.8989,33469.0
2025-03-11 14:05:00,327.55,327.81,327.31,327.31,16098.0,325.8591,326.1178,325.6204,325.6204,16098.0
2025-03-11 14:10:00,327.48,327.66,327.29,327.63,16661.0,325.7895,325.9686,325.6005,325.9387,16661.0
2025-03-11 14:15:00,327.54,328.3,327.41,328.13,14240.0,325.8492,326.6053,325.7198,326.4361,14240.0
2025-03-11 14:20:00,328.13,329.09,328.13,328.45,5847.0,326.4361,327.3912,326.4361,326.7545,5847.0
2025-03-11 14:25:00,328.63,328.63,328.2,328.21,12688.0,326.9335,326.9335,326.5058,326.5157,12688.0
2025-03-11 14:30:00,328.18,328.58,328.0,328.03,21021.0,326.4859,326.8838,326.3068,326.3366,21021.0
2025-03-11 14:35:00,328.03,328.7,327.91,328.7,8269.0,326.3366,327.0032,326.2173,327.0032,8269.0
2025-03-11 14:40:00,328.57,330.05,328.54,329.66,18349.0,326.8739,328.3462,326.844,327.9582,18349.0
2025-03-11 14:45:00,329.88,330.17,329.57,330.03,19700.0,328.1771,328.4656,327.8687,328.3263,19700.0
2025-03-11 14:50:00,330.04,331.2,330.04,330.75,22889.0,328.3363,329.4903,328.3363,329.0426,22889.0
2025-03-11 14:55:00,330.68,330.87,330.08,330.62,18151.0,328.973,329.162,328.3761,328.9133,18151.0
2025-03-11 15:00:00,330.7,331.01,329.99,330.29,18305.0,328.9929,329.3013,328.2865,328.585,18305.0
2025-03-11 15:05:00,330.29,331.22,330.18,330.64,20510.0,328.585,329.5102,328.4755,328.9332,20510.0
2025-03-11 15:10:00,330.7,330.76,329.83,330.03,13449.0,328.9929,329.0526,328.1274,328.3263,13449.0
2025-03-11 15:15:00,329.81,330.15,329.34,329.88,17054.0,328.1075,328.4457,327.6399,328.1771,17054.0
2025-03-11 15:20:00,330.02,330.39,329.09,329.14,25413.0,328.3164,328.6845,327.3912,327.4409,25413.0
2025-03-11 15:25:00,329.05,329.56,328.97,329.49,31802.0,327.3514,327.8587,327.2718,327.7891,31802.0
2025-03-11 15:30:00,329.29,329.8,329.05,329.44,18090.0,327.5901,328.0975,327.3514,327.7394,18090.0
2025-03-11 15:35:00,329.41,329.86,328.84,328.84,16175.0,327.7095,328.1572,327.1425,327.1425,16175.0
2025-03-11 15:40:00,328.73,329.12,328.52,329.12,17617.0,327.033,327.421,326.8241,327.421,17617.0
2025-03-11 15:45:00,329.11,329.29,328.63,329.29,15844.0,327.4111,327.5901,326.9335,327.5901,15844.0
2025-03-11 15:50:00,329.1,329.47,328.11,328.44,32965.0,327.4011,327.7692,326.4162,326.7445,32965.0
2025-03-11 15:55:00,328.28,328.45,327.41,327.76,154523.0,326.5854,326.7545,325.7198,326.068,154523.0
2025-03-12 09:30:00,328.5,330.0,327.17,327.59,54077.0,326.8042,328.2965,325.4811,325.8989,54077.0
2025-03-12 09:35:00,328.1,328.87,326.55,327.72,18496.0,326.4063,327.1723,324.8643,326.0282,18496.0
2025-03-12 09:40:00,327.26,327.67,325.81,325.81,8452.0,325.5706,325.9785,324.1281,324.1281,8452.0
2025-03-12 09:45:00,326.43,326.74,325.57,325.92,8867.0,324.7449,325.0533,323.8893,324.2375,8867.0
2025-03-12 09:50:00,325.9,326.46,325.31,325.66,9216.0,324.2176,324.7748,323.6307,323.9789,9216.0
2025-03-12 09:55:00,325.62,325.7,324.63,325.47,6280.0,323.9391,324.0187,322.9542,323.7899,6280.0
2025-03-12 10:00:00,325.32,326.14,324.5,324.78,12032.0,323.6406,324.4564,322.8249,323.1034,12032.0
2025-03-12 10:05:00,324.53,325.57,324.52,325.56,20549.0,322.8547,323.8893,322.8448,323.8794,20549.0
2025-03-12 10:10:00,325.54,325.87,324.49,325.18,10528.0,323.8595,324.1878,322.8149,323.5014,10528.0
2025-03-12 10:15:00,325.3,325.3,324.3,325.11,12513.0,323.6207,323.6207,322.6259,323.4317,12513.0
2025-03-12 10:20:00,324.93,325.29,324.46,324.77,8799.0,323.2526,323.6108,322.7851,323.0935,8799.0
2025-03-12 10:25:00,324.78,325.24,324.51,324.83,12307.0,323.1034,323.561,322.8348,323.1532,12307.0
2025-03-12 10:30:00,324.85,324.89,323.83,323.84,29548.0,323.1731,323.2129,322.1583,322.1683,29548.0
2025-03-12 10:35:00,323.84,324.07,323.55,323.75,8061.0,322.1683,322.3971,321.8798,322.0787,8061.0
2025-03-12 10:40:00,323.74,324.19,323.7,323.75,24945.0,322.0688,322.5165,322.029,322.0787,24945.0
2025-03-12 10:45:00,323.75,324.07,323.36,323.55,7366.0,322.0787,322.3971,321.6908,321.8798,7366.0
2025-03-12 10:50:00,323.54,324.1,323.46,323.86,15028.0,321.8698,322.4269,321.7902,322.1882,15028.0
2025-03-12 10:55:00,323.83,323.88,323.16,323.17,14351.0,322.1583,322.2081,321.4918,321.5017,14351.0
2025-03-12 11:00:00,323.19,323.78,323.17,323.18,12356.0,321.5216,322.1086,321.5017,321.5117,12356.0
2025-03-12 11:05:00,323.22,323.92,323.18,323.82,17118.0,321.5515,322.2479,321.5117,322.1484,17118.0
2025-03-12 11:10:00,323.73,324.12,323.38,324.07,10521.0,322.0588,322.4468,321.7107,322.3971,10521.0
2025-03-12 11:15:00,324.06,324.11,323.47,324.03,7247.0,322.3871,322.4369,321.8002,322.3573,7247.0
2025-03-12 11:20:00,323.88,324.15,323.47,323.67,25401.0,322.2081,322.4767,321.8002,321.9992,25401.0
2025-03-12 11:25:00,323.66,324.19,323.59,324.01,11050.0,321.9892,322.5165,321.9196,322.3374,11050.0
2025-03-12 11:30:00,324.07,324.08,323.63,323.76,12061.0,322.3971,322.407,321.9594,322.0887,12061.0
2025-03-12 11:35:00,323.91,324.5,323.78,324.0,26419.0,322.2379,322.8249,322.1086,322.3275,26419.0
2025-03-12 11:40:00,324.09,324.09,323.81,323.97,4905.0,322.417,322.417,322.1384,322.2976,4905.0
2025-03-12 11:45:00,323.8,324.97,323.78,324.5,54384.0,322.1285,323.2924,322.1086,322.8249,54384.0
2025-03-12 11:50:00,324.71,324.73,324.41,324.57,2680.0,323.0338,323.0537,322.7353,322.8945,2680.0
2025-03-12 11:55:00,324.57,325.37,324.16,325.19,20851.0,322.8945,323.6904,322.4866,323.5113,20851.0
2025-03-12 12:00:00,325.19,325.36,324.57,324.6,10091.0,323.5113,323.6804,322.8945,322.9244,10091.0
2025-03-12 12:05:00,324.8,325.01,324.37,324.57,14760.0,323.1233,323.3322,322.6955,322.8945,14760.0
2025-03-12 12:10:00,324.84,324.98,324.48,324.85,12301.0,323.1631,323.3024,322.805,323.1731,12301.0
2025-03-12 12:15:00,324.87,324.99,324.58,324.75,8266.0,323.193,323.3123,322.9045,323.0736,8266.0
2025-03-12 12:20:00,324.66,324.9,324.47,324.48,7440.0,322.984,323.2228,322.795,322.805,7440.0
2025-03-12 12:25:00,324.64,324.88,323.92,324.17,30323.0,322.9641,323.2029,322.2479,322.4966,30323.0
2025-03-12 12:30:00,324.28,324.78,324.2,324.29,25627.0,322.606,323.1034,322.5264,322.616,25627.0
2025-03-12 12:35:00,324.43,324.96,324.28,324.5,10439.0,322.7552,323.2825,322.606,322.8249,10439.0
2025-03-12 12:40:00,324.5,324.51,323.8,323.83,15063.0,322.8249,322.8348,322.1285,322.1583,15063.0
2025-03-12 12:45:00,323.95,324.66,323.83,324.55,50204.0,322.2777,322.984,322.1583,322.8746,50204.0
2025-03-12 12:50:00,324.58,324.97,324.39,324.41,26698.0,322.9045,323.2924,322.7154,322.7353,26698.0
2025-03-12 12:55:00,324.44,324.78,323.96,324.03,9497.0,322.7652,323.1034,322.2877,322.3573,9497.0
2025-03-12 13:00:00,323.96,324.2,323.59,324.09,18818.0,322.2877,322.5264,321.9196,322.417,18818.0
2025-03-12 13:05:00,324.0,324.47,323.88,324.47,10086.0,322.3275,322.795,322.2081,322.795,10086.0
2025-03-12 13:10:00,324.48,324.48,324.31,324.43,3537.0,322.805,322.805,322.6359,322.7552,3537.0
2025-03-12 13:15:00,324.36,324.7,324.15,324.67,9252.0,322.6856,323.0238,322.4767,322.994,9252.0
2025-03-12 13:20:00,324.67,325.13,324.56,324.72,18090.0,322.994,323.4516,322.8846,323.0437,18090.0
2025-03-12 13:25:00,324.77,324.96,324.56,324.82,24828.0,323.0935,323.2825,322.8846,323.1432,24828.0
2025-03-12 13:30:00,324.82,325.22,324.73,324.98,56528.0,323.1432,323.5412,323.0537,323.3024,56528.0
2025-03-12 13:35:00,324.99,325.35,324.98,325.06,11347.0,323.3123,323.6705,323.3024,323.382,11347.0
2025-03-12 13:40:00,325.12,325.49,325.05,325.36,14151.0,323.4417,323.8098,323.372,323.6804,14151.0
2025-03-12 13:45:00,325.29,325.61,324.91,324.91,15517.0,323.6108,323.9291,323.2328,323.2328,15517.0
2025-03-12 13:50:00,324.86,324.87,324.39,324.5,10972.0,323.183,323.193,322.7154,322.8249,10972.0
2025-03-12 13:55:00,324.5,324.57,323.39,323.39,15338.0,322.8249,322.8945,321.7206,321.7206,15338.0
2025-03-12 14:00:00,323.4,324.08,323.38,323.38,21527.0,321.7305,322.407,321.7107,321.7107,21527.0
2025-03-12 14:05:00,323.44,323.52,322.89,323.47,11203.0,321.7703,321.8499,321.2232,321.8002,11203.0
2025-03-12 14:10:00,323.47,324.12,323.47,324.05,7699.0,321.8002,322.4468,321.8002,322.3772,7699.0
2025-03-12 14:15:00,324.06,324.16,323.85,324.03,5571.0,322.3871,322.4866,322.1782,322.3573,5571.0
2025-03-12 14:20:00,324.03,324.48,324.02,324.23,16114.0,322.3573,322.805,322.3473,322.5563,16114.0
2025-03-12 14:25:00,324.24,324.39,324.08,324.27,8615.0,322.5662,322.7154,322.407,322.5961,8615.0
2025-03-12 14:30:00,324.27,325.02,324.1,325.02,23760.0,322.5961,323.3422,322.4269,323.3422,23760.0
2025-03-12 14:35:00,324.98,325.08,324.68,324.77,9898.0,323.3024,323.4019,323.0039,323.0935,9898.0
2025-03-12 14:40:00,324.86,325.15,324.85,325.02,12458.0,323.183,323.4715,323.1731,323.3422,12458.0
2025-03-12 14:45:00,325.02,325.21,324.82,325.12,16004.0,323.3422,323.5312,323.1432,323.4417,16004.0
2025-03-12 14:50:00,325.15,325.16,324.73,324.85,7405.0,323.4715,323.4815,323.0537,323.1731,7405.0
2025-03-12 14:55:00,324.96,325.24,324.78,325.12,26052.0,323.2825,323.561,323.1034,323.4417,26052.0
2025-03-12 15:00:00,325.02,325.12,324.37,324.67,19978.0,323.3422,323.4417,322.6955,322.994,19978.0
2025-03-12 15:05:00,324.67,324.97,324.25,324.97,14615.0,322.994,323.2924,322.5762,323.2924,14615.0
2025-03-12 15:10:00,324.77,324.77,324.41,324.41,6827.0,323.0935,323.0935,322.7353,322.7353,6827.0
2025-03-12 15:15:00,324.38,325.5,324.38,325.5,39781.0,322.7055,323.8197,322.7055,323.8197,39781.0
2025-03-12 15:20:00,325.39,325.57,324.95,325.25,15534.0,323.7103,323.8893,323.2725,323.571,15534.0
2025-03-12 15:25:00,325.25,325.59,325.03,325.04,37402.0,323.571,323.9092,323.3521,323.3621,37402.0
2025-03-12 15:30:00,325.09,325.09,324.56,324.72,32071.0,323.4118,323.4118,322.8846,323.0437,32071.0
2025-03-12 15:35:00,324.72,324.72,324.25,324.52,28658.0,323.0437,323.0437,322.5762,322.8448,28658.0
2025-03-12 15:40:00,324.59,324.6,324.3,324.49,30374.0,322.9144,322.9244,322.6259,322.8149,30374.0
2025-03-12 15:45:00,324.56,324.57,324.15,324.26,37284.0,322.8846,322.8945,322.4767,322.5861,37284.0
2025-03-12 15:50:00,324.17,324.28,323.64,324.25,36899.0,322.4966,322.606,321.9693,322.5762,36899.0
2025-03-12 15:55:00,324.25,324.37,323.79,324.33,140274.0,322.5762,322.6955,322.1185,322.6557,140274.0
2025-03-13 09:30:00,323.69,323.69,321.59,322.39,70092.0,322.0191,322.0191,319.9299,320.7258,70092.0
2025-03-13 09:35:00,322.44,322.48,321.53,322.18,30103.0,320.7755,320.8153,319.8702,320.5168,30103.0
2025-03-13 09:40:00,322.43,322.71,321.2,321.29,23971.0,320.7656,321.0441,319.5419,319.6314,23971.0
2025-03-13 09:45:00,321.01,321.75,320.51,320.77,31875.0,319.3529,320.0891,318.8555,319.1141,31875.0
2025-03-13 09:50:00,320.9,321.07,320.11,320.63,21630.0,319.2435,319.4126,318.4575,318.9748,21630.0
2025-03-13 09:55:00,320.66,321.42,320.47,320.97,38413.0,319.0047,319.7608,318.8157,319.3131,38413.0
2025-03-13 10:00:00,321.0,321.77,320.89,321.77,49182.0,319.3429,320.109,319.2335,320.109,49182.0
2025-03-13 10:05:00,322.01,322.82,321.81,322.18,37686.0,320.3477,321.1535,320.1488,320.5168,37686.0
2025-03-13 10:10:00,322.22,322.77,322.07,322.73,20379.0,320.5566,321.1038,320.4074,321.064,20379.0
2025-03-13 10:15:00,322.52,322.63,322.02,322.35,36011.0,320.8551,320.9645,320.3577,320.686,36011.0
2025-03-13 10:20:00,322.34,322.42,321.91,322.42,23500.0,320.676,320.7556,320.2482,320.7556,23500.0
2025-03-13 10:25:00,322.42,322.61,321.61,321.85,25183.0,320.7556,320.9446,319.9498,320.1885,25183.0
2025-03-13 10:30:00,321.74,322.11,321.29,321.29,41102.0,320.0791,320.4472,319.6314,319.6314,41102.0
2025-03-13 10:35:00,321.43,321.55,320.8,320.87,18495.0,319.7707,319.8901,319.144,319.2136,18495.0
2025-03-13 10:40:00,320.87,321.05,320.68,320.78,8869.0,319.2136,319.3927,319.0246,319.1241,8869.0
2025-03-13 10:45:00,320.68,321.06,320.62,321.06,17540.0,319.0246,319.4026,318.9649,319.4026,17540.0
2025-03-13 10:50:00,321.06,321.16,320.81,321.0,41457.0,319.4026,319.5021,319.1539,319.3429,41457.0
2025-03-13 10:55:00,320.93,321.08,320.43,320.91,13233.0,319.2733,319.4225,318.7759,319.2534,13233.0
2025-03-13 11:00:00,320.73,321.19,320.72,320.9,8284.0,319.0743,319.532,319.0644,319.2435,8284.0
2025-03-13 11:05:00,320.85,321.14,320.05,320.2,16407.0,319.1937,319.4822,318.3978,318.5471,16407.0
2025-03-13 11:10:00,320.21,320.26,319.73,319.93,35298.0,318.557,318.6068,318.0795,318.2785,35298.0
2025-03-13 11:15:00,319.93,320.29,319.81,320.05,9066.0,318.2785,318.6366,318.1591,318.3978,9066.0
2025-03-13 11:20:00,320.05,320.51,319.98,320.33,11519.0,318.3978,318.8555,318.3282,318.6764,11519.0
2025-03-13 11:25:00,320.43,320.46,320.02,320.27,15337.0,318.7759,318.8057,318.368,318.6167,15337.0
2025-03-13 11:30:00,320.16,320.6,319.91,320.5,22758.0,318.5073,318.945,318.2586,318.8455,22758.0
2025-03-13 11:35:00,320.35,320.46,319.47,319.6,11271.0,318.6963,318.8057,317.8208,317.9502,11271.0
2025-03-13 11:40:00,319.47,320.03,319.31,319.54,18396.0,317.8208,318.3779,317.6617,317.8905,18396.0
2025-03-13 11:45:00,319.56,319.68,318.7,318.78,44983.0,317.9104,318.0298,317.0548,317.1344,44983.0
2025-03-13 11:50:00,318.7,318.76,317.78,317.84,10405.0,317.0548,317.1145,316.1396,316.1992,10405.0
2025-03-13 11:55:00,317.84,318.04,317.41,317.77,30718.0,316.1992,316.3982,315.7715,316.1296,30718.0
2025-03-13 12:00:00,317.67,318.48,317.48,318.33,12368.0,316.0301,316.8359,315.8411,316.6867,12368.0
2025-03-13 12:05:00,318.34,318.51,317.95,318.4,15337.0,316.6967,316.8658,316.3087,316.7564,15337.0
2025-03-13 12:10:00,318.17,319.01,318.17,318.6,38733.0,316.5275,317.3632,316.5275,316.9553,38733.0
2025-03-13 12:15:00,318.48,318.51,317.88,318.17,20051.0,316.8359,316.8658,316.239,316.5275,20051.0
2025-03-13 12:20:00,318.2,318.57,317.74,317.74,24215.0,316.5574,316.9255,316.0998,316.0998,24215.0
2025-03-13 12:25:00,317.73,318.04,317.63,317.98,11977.0,316.0898,316.3982,315.9903,316.3385,11977.0
2025-03-13 12:30:00,317.99,318.5,317.72,318.27,34966.0,316.3485,316.8558,316.0799,316.627,34966.0
2025-03-13 12:35:00,318.29,318.55,318.12,318.36,16979.0,316.6469,316.9056,316.4778,316.7166,16979.0
2025-03-13 12:40:00,318.36,318.85,317.6,317.65,22252.0,316.7166,317.204,315.9605,316.0102,22252.0
2025-03-13 12:45:00,317.65,317.75,316.69,316.96,28460.0,316.0102,316.1097,315.0552,315.3238,28460.0
2025-03-13 12:50:00,317.03,317.51,316.81,317.11,28605.0,315.3934,315.871,315.1746,315.473,28605.0
2025-03-13 12:55:00,317.11,317.34,316.77,317.16,14733.0,315.473,315.7018,315.1348,315.5228,14733.0
2025-03-13 13:00:00,317.15,317.28,316.52,316.78,21621.0,315.5128,315.6421,314.8861,315.1447,21621.0
2025-03-13 13:05:00,316.78,316.89,315.77,316.27,41456.0,315.1447,315.2542,314.1399,314.6374,41456.0
2025-03-13 13:10:00,316.32,316.47,315.85,316.16,14484.0,314.6871,314.8363,314.2195,314.5279,14484.0
2025-03-13 13:15:00,316.11,316.14,315.31,315.51,37997.0,314.4782,314.508,313.6823,313.8813,37997.0
2025-03-13 13:20:00,315.58,315.8,315.3,315.59,27263.0,313.9509,314.1698,313.6724,313.9609,27263.0
2025-03-13 13:25:00,315.59,316.11,315.58,315.9,25623.0,313.9609,314.4782,313.9509,314.2693,25623.0
2025-03-13 13:30:00,315.79,315.92,314.82,314.83,56439.0,314.1598,314.2892,313.1948,313.2048,56439.0
2025-03-13 13:35:00,314.82,315.33,314.61,315.18,19407.0,313.1948,313.7022,312.9859,313.553,19407.0
2025-03-13 13:40:00,315.18,315.81,315.18,315.45,29598.0,313.553,314.1797,313.553,313.8216,29598.0
2025-03-13 13:45:00,315.48,315.64,315.15,315.38,27199.0,313.8514,314.0106,313.5231,313.7519,27199.0
2025-03-13 13:50:00,315.38,315.92,315.18,315.72,22847.0,313.7519,314.2892,313.553,314.0902,22847.0
2025-03-13 13:55:00,315.58,315.8,315.36,315.51,14240.0,313.9509,314.1698,313.7321,313.8813,14240.0
2025-03-13 14:00:00,315.53,316.53,315.52,316.46,13869.0,313.9012,314.896,313.8912,314.8264,13869.0
2025-03-13 14:05:00,316.61,317.93,316.54,317.69,15745.0,314.9756,316.2888,314.906,316.05,15745.0
2025-03-13 14:10:00,317.69,318.74,317.45,318.5,25680.0,316.05,317.0946,315.8113,316.8558,25680.0
2025-03-13 14:15:00,318.63,318.63,317.92,318.03,19095.0,316.9852,316.9852,316.2788,316.3883,19095.0
2025-03-13 14:20:00,318.08,318.1,317.77,318.02,27845.0,316.438,316.4579,316.1296,316.3783,27845.0
2025-03-13 14:25:00,318.02,318.5,317.77,317.98,23988.0,316.3783,316.8558,316.1296,316.3385,23988.0
2025-03-13 14:30:00,318.0,318.04,317.68,317.74,25011.0,316.3584,316.3982,316.0401,316.0998,25011.0
2025-03-13 14:35:00,317.7,317.99,317.38,317.5,20474.0,316.06,316.3485,315.7416,315.861,20474.0
2025-03-13 14:40:00,317.61,318.12,317.44,318.03,35003.0,315.9704,316.4778,315.8013,316.3883,35003.0
2025-03-13 14:45:00,318.03,318.65,317.91,318.62,16091.0,316.3883,317.0051,316.2689,316.9752,16091.0
2025-03-13 14:50:00,318.62,318.66,318.32,318.52,17906.0,316.9752,317.015,316.6768,316.8757,17906.0
2025-03-13 14:55:00,318.58,318.9,318.17,318.17,16250.0,316.9354,317.2538,316.5275,316.5275,16250.0
2025-03-13 15:00:00,318.19,318.38,317.68,317.72,15881.0,316.5474,316.7365,316.0401,316.0799,15881.0
2025-03-13 15:05:00,317.77,317.95,317.46,317.51,29460.0,316.1296,316.3087,315.8212,315.871,29460.0
2025-03-13 15:10:00,317.44,318.29,317.44,318.14,17028.0,315.8013,316.6469,315.8013,316.4977,17028.0
2025-03-13 15:15:00,317.99,318.3,317.88,317.98,23488.0,316.3485,316.6569,316.239,316.3385,23488.0
2025-03-13 15:20:00,317.89,317.9,317.45,317.45,15680.0,316.249,316.2589,315.8113,315.8113,15680.0
2025-03-13 15:25:00,317.39,317.46,316.29,316.6,29697.0,315.7516,315.8212,314.6573,314.9657,29697.0
2025-03-13 15:30:00,316.48,316.83,316.22,316.82,25612.0,314.8463,315.1945,314.5876,315.1845,25612.0
2025-03-13 15:35:00,316.82,316.83,316.05,316.18,19304.0,315.1845,315.1945,314.4185,314.5478,19304.0
2025-03-13 15:40:00,316.19,316.28,315.48,315.82,31383.0,314.5578,314.6473,313.8514,314.1897,31383.0
2025-03-13 15:45:00,315.83,316.22,315.54,316.06,32694.0,314.1996,314.5876,313.9111,314.4284,32694.0
2025-03-13 15:50:00,316.01,316.03,315.49,315.79,42838.0,314.3787,314.3986,313.8614,314.1598,42838.0
2025-03-13 15:55:00,315.92,317.1,315.82,317.07,170542.0,314.2892,315.4631,314.1897,315.4332,170542.0
2025-03-14 09:30:00,316.41,316.64,315.33,316.16,109698.0,314.7766,315.0054,313.7022,314.5279,109698.0
2025-03-14 09:35:00,315.79,316.67,315.09,316.61,60036.0,314.1598,315.0353,313.4634,314.9756,60036.0
2025-03-14 09:40:00,316.63,317.72,316.49,317.38,58652.0,314.9955,316.0799,314.8562,315.7416,58652.0
2025-03-14 09:45:00,317.31,318.51,317.31,317.59,18676.0,315.672,316.8658,315.672,315.9505,18676.0
2025-03-14 09:50:00,317.76,317.76,317.17,317.23,8785.0,316.1197,316.1197,315.5327,315.5924,8785.0
2025-03-14 09:55:00,317.17,317.27,316.25,316.44,8392.0,315.5327,315.6322,314.6175,314.8065,8392.0
2025-03-14 10:00:00,316.42,316.58,314.29,316.07,31226.0,314.7866,314.9458,312.6676,314.4384,31226.0
2025-03-14 10:05:00,316.25,316.48,315.26,315.26,15358.0,314.6175,314.8463,313.6326,313.6326,15358.0
2025-03-14 10:10:00,315.42,316.17,315.26,315.52,20462.0,313.7917,314.5379,313.6326,313.8912,20462.0
2025-03-14 10:15:00,315.54,315.95,315.51,315.69,9077.0,313.9111,314.319,313.8813,314.0603,9077.0
2025-03-14 10:20:00,315.69,316.08,315.45,315.96,14750.0,314.0603,314.4483,313.8216,314.329,14750.0
2025-03-14 10:25:00,316.09,316.09,315.65,315.8,8697.0,314.4583,314.4583,314.0206,314.1698,8697.0
2025-03-14 10:30:00,315.94,316.16,315.64,315.87,23829.0,314.3091,314.5279,314.0106,314.2394,23829.0
2025-03-14 10:35:00,315.73,315.82,315.32,315.52,22586.0,314.1001,314.1897,313.6923,313.8912,22586.0
2025-03-14 10:40:00,315.54,315.69,315.24,315.32,11563.0,313.9111,314.0603,313.6127,313.6923,11563.0
2025-03-14 10:45:00,315.39,315.82,315.35,315.5,24906.0,313.7619,314.1897,313.7221,313.8713,24906.0
2025-03-14 10:50:00,315.73,316.34,315.66,315.91,23515.0,314.1001,314.707,314.0305,314.2792,23515.0
2025-03-14 10:55:00,316.01,316.89,315.79,316.71,53093.0,314.3787,315.2542,314.1598,315.0751,53093.0
2025-03-14 11:00:00,316.7,317.23,316.6,316.62,34394.0,315.0651,315.5924,314.9657,314.9855,34394.0
2025-03-14 11:05:00,316.58,316.87,316.17,316.2,15922.0,314.9458,315.2343,314.5379,314.5677,15922.0
2025-03-14 11:10:00,316.14,316.48,315.96,315.96,14671.0,314.508,314.8463,314.329,314.329,14671.0
2025-03-14 11:15:00,316.02,316.56,316.02,316.44,27102.0,314.3886,314.9259,314.3886,314.8065,27102.0
2025-03-14 11:20:00,316.35,316.62,316.26,316.5,12733.0,314.7169,314.9855,314.6274,314.8662,12733.0
2025-03-14 11:25:00,316.53,316.78,316.45,316.45,10905.0,314.896,315.1447,314.8164,314.8164,10905.0
2025-03-14 11:30:00,316.57,317.41,316.56,317.26,30160.0,314.9358,315.7715,314.9259,315.6222,30160.0
2025-03-14 11:35:00,317.16,317.25,316.91,317.1,20222.0,315.5228,315.6123,315.2741,315.4631,20222.0
2025-03-14 11:40:00,317.11,317.47,316.97,317.26,21019.0,315.473,315.8312,315.3337,315.6222,21019.0
2025-03-14 11:45:00,317.37,317.56,317.01,317.53,18818.0,315.7317,315.9207,315.3735,315.8908,18818.0
2025-03-14 11:50:00,317.38,317.59,317.12,317.31,10180.0,315.7416,315.9505,315.483,315.672,10180.0
2025-03-14 11:55:00,317.3,317.8,317.3,317.34,12703.0,315.662,316.1595,315.662,315.7018,12703.0
2025-03-14 12:00:00,317.44,317.57,316.86,316.97,8417.0,315.8013,315.9306,315.2243,315.3337,8417.0
2025-03-14 12:05:00,317.03,317.15,316.75,316.79,4400.0,315.3934,315.5128,315.1149,315.1547,4400.0
2025-03-14 12:10:00,316.71,316.83,316.5,316.61,7846.0,315.0751,315.1945,314.8662,314.9756,7846.0
2025-03-14 12:15:00,316.52,316.59,316.41,316.51,13676.0,314.8861,314.9557,314.7766,314.8761,13676.0
2025-03-14 12:20:00,316.51,316.86,316.43,316.77,13858.0,314.8761,315.2243,314.7965,315.1348,13858.0
2025-03-14 12:25:00,316.78,316.87,316.15,316.16,9424.0,315.1447,315.2343,314.518,314.5279,9424.0
2025-03-14 12:30:00,316.14,316.9,316.14,316.86,43660.0,314.508,315.2641,314.508,315.2243,43660.0
2025-03-14 12:35:00,316.94,317.34,316.93,317.12,27426.0,315.3039,315.7018,315.2939,315.483,27426.0
2025-03-14 12:40:00,317.25,317.25,316.9,317.13,11778.0,315.6123,315.6123,315.2641,315.4929,11778.0
2025-03-14 12:45:00,317.12,317.13,316.85,316.98,6640.0,315.483,315.4929,315.2144,315.3437,6640.0
2025-03-14 12:50:00,316.99,317.56,316.99,317.31,33401.0,315.3536,315.9207,315.3536,315.672,33401.0
2025-03-14 12:55:00,317.31,317.35,317.19,317.29,19040.0,315.672,315.7118,315.5526,315.6521,19040.0
2025-03-14 13:00:00,317.18,317.32,316.79,317.12,33834.0,315.5427,315.6819,315.1547,315.483,33834.0
2025-03-14 13:05:00,316.99,317.14,316.89,317.08,13797.0,315.3536,315.5029,315.2542,315.4432,13797.0
2025-03-14 13:10:00,317.07,317.17,316.88,317.08,18055.0,315.4332,315.5327,315.2442,315.4432,18055.0
2025-03-14 13:15:00,317.19,317.22,316.85,316.85,11533.0,315.5526,315.5824,315.2144,315.2144,11533.0
2025-03-14 13:20:00,317.04,317.22,316.87,317.01,11942.0,315.4034,315.5824,315.2343,315.3735,11942.0
2025-03-14 13:25:00,316.99,317.21,316.8,316.82,13842.0,315.3536,315.5725,315.1646,315.1845,13842.0
2025-03-14 13:30:00,316.8,317.0,316.6,316.76,9129.0,315.1646,315.3636,314.9657,315.1248,9129.0
2025-03-14 13:35:00,316.74,316.9,316.55,316.9,7055.0,315.1049,315.2641,314.9159,315.2641,7055.0
2025-03-14 13:40:00,316.88,316.92,316.22,316.27,10746.0,315.2442,315.284,314.5876,314.6374,10746.0
2025-03-14 13:45:00,316.27,316.37,315.96,316.01,16582.0,314.6374,314.7368,314.329,314.3787,16582.0
2025-03-14 13:50:00,316.09,316.12,315.77,316.03,36624.0,314.4583,314.4881,314.1399,314.3986,36624.0
2025-03-14 13:55:00,316.04,316.08,315.82,315.82,4676.0,314.4085,314.4483,314.1897,314.1897,4676.0
2025-03-14 14:00:00,315.95,316.16,315.86,316.02,21877.0,314.319,314.5279,314.2295,314.3886,21877.0
2025-03-14 14:05:00,316.04,316.58,315.89,316.47,16375.0,314.4085,314.9458,314.2593,314.8363,16375.0
2025-03-14 14:10:00,316.53,316.72,316.45,316.47,8630.0,314.896,315.085,314.8164,314.8363,8630.0
2025-03-14 14:15:00,316.42,316.8,316.31,316.68,7873.0,314.7866,315.1646,314.6771,315.0452,7873.0
2025-03-14 14:20:00,316.65,316.68,316.37,316.44,9530.0,315.0154,315.0452,314.7368,314.8065,9530.0
2025-03-14 14:25:00,316.43,316.73,316.35,316.59,8369.0,314.7965,315.095,314.7169,314.9557,8369.0
2025-03-14 14:30:00,316.59,317.09,316.59,317.03,32291.0,314.9557,315.4531,314.9557,315.3934,32291.0
2025-03-14 14:35:00,316.91,317.3,316.79,317.25,55468.0,315.2741,315.662,315.1547,315.6123,55468.0
2025-03-14 14:40:00,317.25,317.4,317.14,317.3,64863.0,315.6123,315.7615,315.5029,315.662,64863.0
2025-03-14 14:45:00,317.3,317.4,317.19,317.27,35816.0,315.662,315.7615,315.5526,315.6322,35816.0
2025-03-14 14:50:00,317.27,317.29,316.83,316.93,20537.0,315.6322,315.6521,315.1945,315.2939,20537.0
2025-03-14 14:55:00,316.79,317.14,316.72,317.01,19001.0,315.1547,315.5029,315.085,315.3735,19001.0
2025-03-14 15:00:00,316.99,317.88,316.9,317.87,30583.0,315.3536,316.239,315.2641,316.2291,30583.0
2025-03-14 15:05:00,318.0,318.65,317.74,318.4,16773.0,316.3584,317.0051,316.0998,316.7564,16773.0
2025-03-14 15:10:00,318.29,318.56,318.18,318.54,15130.0,316.6469,316.9155,316.5375,316.8956,15130.0
2025-03-14 15:15:00,318.56,318.65,317.87,317.98,25788.0,316.9155,317.0051,316.2291,316.3385,25788.0
2025-03-14 15:20:00,317.9,318.09,317.73,317.85,20372.0,316.2589,316.448,316.0898,316.2092,20372.0
2025-03-14 15:25:00,317.98,318.14,317.57,317.58,20403.0,316.3385,316.4977,315.9306,315.9406,20403.0
2025-03-14 15:30:00,317.64,318.07,317.6,317.68,27784.0,316.0003,316.4281,315.9605,316.0401,27784.0
2025-03-14 15:35:00,317.76,318.03,317.66,317.88,30079.0,316.1197,316.3883,316.0202,316.239,30079.0
2025-03-14 15:40:00,317.9,318.1,317.67,317.83,28875.0,316.2589,316.4579,316.0301,316.1893,28875.0
2025-03-14 15:45:00,317.83,318.2,317.76,317.99,52192.0,316.1893,316.5574,316.1197,316.3485,52192.0
2025-03-14 15:50:00,317.95,318.12,316.01,317.78,95782.0,316.3087,316.4778,314.3787,316.1396,95782.0
2025-03-14 15:55:00,317.84,318.9,317.72,318.74,271931.0,316.1992,317.2538,316.0799,317.0946,271931.0
2025-03-17 09:30:00,320.0,323.61,319.6,322.0,224882.0,318.3481,321.9395,317.9502,320.3378,224882.0
2025-03-17 09:35:00,322.13,326.73,322.06,326.02,48029.0,320.4671,325.0434,320.3975,324.337,48029.0
2025-03-17 09:40:00,326.03,326.56,323.43,323.57,30122.0,324.347,324.8742,321.7604,321.8997,30122.0
2025-03-17 09:45:00,323.83,324.97,323.74,324.63,35148.0,322.1583,323.2924,322.0688,322.9542,35148.0
2025-03-17 09:50:00,324.63,324.95,323.41,323.63,37821.0,322.9542,323.2725,321.7405,321.9594,37821.0
2025-03-17 09:55:00,323.61,324.19,322.14,322.29,29364.0,321.9395,322.5165,320.4771,320.6263,29364.0
2025-03-17 10:00:00,322.38,323.4,322.16,322.87,33951.0,320.7158,321.7305,320.4969,321.2033,33951.0
2025-03-17 10:05:00,322.87,324.26,322.54,323.65,58882.0,321.2033,322.5861,320.875,321.9793,58882.0
2025-03-17 10:10:00,323.86,324.59,323.48,324.47,17637.0,322.1882,322.9144,321.8101,322.795,17637.0
2025-03-17 10:15:00,324.47,324.47,323.15,323.55,23559.0,322.795,322.795,321.4818,321.8798,23559.0
2025-03-17 10:20:00,323.85,324.68,323.8,324.66,9502.0,322.1782,323.0039,322.1285,322.984,9502.0
2025-03-17 10:25:00,324.85,325.13,323.51,323.86,17399.0,323.1731,323.4516,321.84,322.1882,17399.0
2025-03-17 10:30:00,323.88,323.88,322.97,323.4,17770.0,322.2081,322.2081,321.3028,321.7305,17770.0
2025-03-17 10:35:00,323.4,324.08,322.99,323.81,15438.0,321.7305,322.407,321.3227,322.1384,15438.0
2025-03-17 10:40:00,323.81,324.83,323.68,324.69,23544.0,322.1384,323.1532,322.0091,323.0139,23544.0
2025-03-17 10:45:00,324.88,324.88,324.15,324.42,10123.0,323.2029,323.2029,322.4767,322.7453,10123.0
2025-03-17 10:50:00,324.41,324.61,323.1,323.32,23932.0,322.7353,322.9343,321.4321,321.651,23932.0
2025-03-17 10:55:00,323.48,323.48,322.49,322.95,31945.0,321.8101,321.8101,320.8252,321.2829,31945.0
2025-03-17 11:00:00,323.27,323.88,322.9,323.07,32726.0,321.6012,322.2081,321.2331,321.4023,32726.0
2025-03-17 11:05:00,323.14,323.17,322.58,322.64,13230.0,321.4719,321.5017,320.9148,320.9745,13230.0
2025-03-17 11:10:00,322.56,323.19,322.4,322.81,27209.0,320.8949,321.5216,320.7357,321.1436,27209.0
2025-03-17 11:15:00,322.81,323.47,322.64,323.3,12845.0,321.1436,321.8002,320.9745,321.6311,12845.0
2025-03-17 11:20:00,323.14,323.47,322.95,323.47,12849.0,321.4719,321.8002,321.2829,321.8002,12849.0
2025-03-17 11:25:00,323.26,323.51,322.83,322.83,7381.0,321.5913,321.84,321.1635,321.1635,7381.0
2025-03-17 11:30:00,322.85,323.15,322.2,322.37,9363.0,321.1834,321.4818,320.5367,320.7059,9363.0
2025-03-17 11:35:00,322.38,322.5,322.18,322.31,10220.0,320.7158,320.8352,320.5168,320.6462,10220.0
2025-03-17 11:40:00,322.4,322.68,322.24,322.68,5723.0,320.7357,321.0143,320.5765,321.0143,5723.0
2025-03-17 11:45:00,322.51,323.14,322.32,323.13,6704.0,320.8451,321.4719,320.6561,321.4619,6704.0
2025-03-17 11:50:00,323.14,323.3,322.78,323.24,15829.0,321.4719,321.6311,321.1137,321.5714,15829.0
2025-03-17 11:55:00,323.27,323.42,323.0,323.3,19479.0,321.6012,321.7504,321.3326,321.6311,19479.0
2025-03-17 12:00:00,323.11,323.51,322.8,323.51,7389.0,321.442,321.84,321.1336,321.84,7389.0
2025-03-17 12:05:00,323.54,324.36,323.54,324.19,19004.0,321.8698,322.6856,321.8698,322.5165,19004.0
2025-03-17 12:10:00,324.21,324.24,323.76,323.78,12944.0,322.5364,322.5662,322.0887,322.1086,12944.0
2025-03-17 12:15:00,323.92,323.93,323.25,323.3,6957.0,322.2479,322.2578,321.5813,321.6311,6957.0
2025-03-17 12:20:00,323.3,323.3,322.85,323.09,10556.0,321.6311,321.6311,321.1834,321.4221,10556.0
2025-03-17 12:25:00,323.1,323.42,323.09,323.24,7986.0,321.4321,321.7504,321.4221,321.5714,7986.0
2025-03-17 12:30:00,323.09,323.43,323.01,323.13,4461.0,321.4221,321.7604,321.3426,321.4619,4461.0
2025-03-17 12:35:00,323.12,323.93,323.12,323.2,12821.0,321.452,322.2578,321.452,321.5316,12821.0
2025-03-17 12:40:00,323.2,323.59,322.99,323.5,13546.0,321.5316,321.9196,321.3227,321.83,13546.0
2025-03-17 12:45:00,323.5,323.5,323.01,323.16,16044.0,321.83,321.83,321.3426,321.4918,16044.0
2025-03-17 12:50:00,323.16,323.16,322.85,323.07,19496.0,321.4918,321.4918,321.1834,321.4023,19496.0
2025-03-17 12:55:00,323.05,323.29,322.91,322.91,13645.0,321.3824,321.6211,321.2431,321.2431,13645.0
2025-03-17 13:00:00,322.97,323.07,322.49,322.88,9765.0,321.3028,321.4023,320.8252,321.2132,9765.0
2025-03-17 13:05:00,322.88,323.85,322.88,323.61,6854.0,321.2132,322.1782,321.2132,321.9395,6854.0
2025-03-17 13:10:00,323.38,324.03,323.38,323.94,8606.0,321.7107,322.3573,321.7107,322.2678,8606.0
2025-03-17 13:15:00,323.94,324.18,323.7,324.18,8818.0,322.2678,322.5065,322.029,322.5065,8818.0
2025-03-17 13:20:00,324.08,324.69,323.98,324.31,9510.0,322.407,323.0139,322.3076,322.6359,9510.0
2025-03-17 13:25:00,324.22,324.38,323.58,323.69,10635.0,322.5463,322.7055,321.9096,322.0191,10635.0
2025-03-17 13:30:00,323.81,324.03,323.61,323.94,13082.0,322.1384,322.3573,321.9395,322.2678,13082.0
2025-03-17 13:35:00,323.94,324.24,323.77,323.87,16742.0,322.2678,322.5662,322.0986,322.1981,16742.0
2025-03-17 13:40:00,323.75,324.28,323.71,324.23,23260.0,322.0787,322.606,322.0389,322.5563,23260.0
2025-03-17 13:45:00,324.32,324.48,324.18,324.4,9215.0,322.6458,322.805,322.5065,322.7254,9215.0
2025-03-17 13:50:00,324.4,324.81,324.39,324.73,4342.0,322.7254,323.1333,322.7154,323.0537,4342.0
2025-03-17 13:55:00,324.68,324.94,324.51,324.51,10927.0,323.0039,323.2626,322.8348,322.8348,10927.0
2025-03-17 14:00:00,324.52,324.93,324.46,324.66,37754.0,322.8448,323.2526,322.7851,322.984,37754.0
2025-03-17 14:05:00,324.52,325.13,324.52,324.87,9630.0,322.8448,323.4516,322.8448,323.193,9630.0
2025-03-17 14:10:00,324.88,325.24,324.82,325.17,8607.0,323.2029,323.561,323.1432,323.4914,8607.0
2025-03-17 14:15:00,325.17,325.28,324.93,325.17,7476.0,323.4914,323.6008,323.2526,323.4914,7476.0
2025-03-17 14:20:00,325.04,325.17,324.95,325.15,6627.0,323.3621,323.4914,323.2725,323.4715,6627.0
2025-03-17 14:25:00,325.08,325.65,325.08,325.14,10265.0,323.4019,323.9689,323.4019,323.4616,10265.0
2025-03-17 14:30:00,325.16,325.49,324.95,325.33,14579.0,323.4815,323.8098,323.2725,323.6506,14579.0
2025-03-17 14:35:00,325.38,325.45,325.14,325.44,13427.0,323.7003,323.77,323.4616,323.76,13427.0
2025-03-17 14:40:00,325.37,325.4,325.18,325.26,12514.0,323.6904,323.7202,323.5014,323.5809,12514.0
2025-03-17 14:45:00,325.26,325.82,325.26,325.81,12830.0,323.5809,324.1381,323.5809,324.1281,12830.0
2025-03-17 14:50:00,325.81,325.94,325.65,325.77,10436.0,324.1281,324.2574,323.9689,324.0883,10436.0
2025-03-17 14:55:00,325.81,326.13,325.79,325.9,10389.0,324.1281,324.4465,324.1082,324.2176,10389.0
2025-03-17 15:00:00,325.79,325.87,325.13,325.22,25146.0,324.1082,324.1878,323.4516,323.5412,25146.0
2025-03-17 15:05:00,325.22,325.58,325.22,325.4,25346.0,323.5412,323.8993,323.5412,323.7202,25346.0
2025-03-17 15:10:00,325.42,325.42,324.96,325.06,25075.0,323.7401,323.7401,323.2825,323.382,25075.0
2025-03-17 15:15:00,325.06,325.07,324.19,324.73,38437.0,323.382,323.3919,322.5165,323.0537,38437.0
2025-03-17 15:20:00,324.8,324.93,324.42,324.52,15193.0,323.1233,323.2526,322.7453,322.8448,15193.0
2025-03-17 15:25:00,324.52,324.59,324.25,324.41,38413.0,322.8448,322.9144,322.5762,322.7353,38413.0
2025-03-17 15:30:00,324.42,325.03,324.32,324.78,24656.0,322.7453,323.3521,322.6458,323.1034,24656.0
2025-03-17 15:35:00,324.85,325.69,324.76,325.45,49700.0,323.1731,324.0087,323.0835,323.77,49700.0
2025-03-17 15:40:00,325.44,325.55,325.03,325.33,18156.0,323.76,323.8694,323.3521,323.6506,18156.0
2025-03-17 15:45:00,325.28,325.96,325.27,325.92,36194.0,323.6008,324.2773,323.5909,324.2375,36194.0
2025-03-17 15:50:00,325.74,326.55,325.66,326.47,79174.0,324.0585,324.8643,323.9789,324.7847,79174.0
2025-03-17 15:55:00,326.53,326.68,325.59,325.76,227046.0,324.8444,324.9936,323.9092,324.0784,227046.0
2025-03-18 09:30:00,323.64,325.05,322.11,322.55,60323.0,321.9693,323.372,320.4472,320.8849,60323.0
2025-03-18 09:35:00,322.55,323.47,321.91,322.6,15804.0,320.8849,321.8002,320.2482,320.9347,15804.0
2025-03-18 09:40:00,322.19,322.81,321.26,321.28,20775.0,320.5268,321.1436,319.6016,319.6215,20775.0
2025-03-18 09:45:00,321.02,321.71,321.02,321.22,23128.0,319.3628,320.0493,319.3628,319.5618,23128.0
2025-03-18 09:50:00,321.18,321.28,320.19,320.43,21043.0,319.522,319.6215,318.5371,318.7759,21043.0
2025-03-18 09:55:00,320.19,321.37,320.07,321.05,24140.0,318.5371,319.711,318.4177,319.3927,24140.0
2025-03-18 10:00:00,320.94,321.23,320.47,320.97,18621.0,319.2832,319.5717,318.8157,319.3131,18621.0
2025-03-18 10:05:00,320.82,321.37,320.81,321.17,11604.0,319.1639,319.711,319.1539,319.5121,11604.0
2025-03-18 10:10:00,321.19,321.31,320.87,321.22,7235.0,319.532,319.6513,319.2136,319.5618,7235.0
2025-03-18 10:15:00,321.11,322.02,321.11,321.77,16305.0,319.4524,320.3577,319.4524,320.109,16305.0
2025-03-18 10:20:00,321.69,322.26,321.68,322.03,13939.0,320.0294,320.5964,320.0194,320.3676,13939.0
2025-03-18 10:25:00,322.04,322.42,321.94,322.31,20984.0,320.3776,320.7556,320.2781,320.6462,20984.0
2025-03-18 10:30:00,322.37,322.9,322.17,322.81,12146.0,320.7059,321.2331,320.5069,321.1436,12146.0
2025-03-18 10:35:00,322.68,323.25,322.5,323.06,12613.0,321.0143,321.5813,320.8352,321.3923,12613.0
2025-03-18 10:40:00,323.08,323.39,322.96,323.13,21060.0,321.4122,321.7206,321.2928,321.4619,21060.0
2025-03-18 10:45:00,323.03,323.03,322.2,322.47,10334.0,321.3625,321.3625,320.5367,320.8053,10334.0
2025-03-18 10:50:00,322.48,323.1,322.44,322.59,12124.0,320.8153,321.4321,320.7755,320.9247,12124.0
2025-03-18 10:55:00,322.44,322.73,322.01,322.15,12463.0,320.7755,321.064,320.3477,320.487,12463.0
2025-03-18 11:00:00,322.15,322.15,321.44,321.88,9794.0,320.487,320.487,319.7807,320.2184,9794.0
2025-03-18 11:05:00,322.01,322.01,321.3,321.61,11476.0,320.3477,320.3477,319.6414,319.9498,11476.0
2025-03-18 11:10:00,321.63,321.84,321.08,321.24,20556.0,319.9697,320.1786,319.4225,319.5817,20556.0
2025-03-18 11:15:00,321.27,321.27,320.44,320.48,11687.0,319.6115,319.6115,318.7858,318.8256,11687.0
2025-03-18 11:20:00,320.55,320.75,320.2,320.47,13283.0,318.8953,319.0942,318.5471,318.8157,13283.0
2025-03-18 11:25:00,320.48,320.63,320.0,320.17,16804.0,318.8256,318.9748,318.3481,318.5172,16804.0
2025-03-18 11:30:00,320.05,320.28,319.74,320.17,15868.0,318.3978,318.6267,318.0894,318.5172,15868.0
2025-03-18 11:35:00,320.17,320.5,319.95,320.14,25685.0,318.5172,318.8455,318.2984,318.4874,25685.0
2025-03-18 11:40:00,320.16,320.3,319.49,319.66,46480.0,318.5073,318.6466,317.8407,318.0099,46480.0
2025-03-18 11:45:00,319.85,320.55,319.64,320.55,22436.0,318.1989,318.8953,317.99,318.8953,22436.0
2025-03-18 11:50:00,320.35,320.44,319.65,319.8,14674.0,318.6963,318.7858,317.9999,318.1491,14674.0
2025-03-18 11:55:00,319.93,320.38,319.93,320.25,6099.0,318.2785,318.7261,318.2785,318.5968,6099.0
2025-03-18 12:00:00,320.34,320.56,320.27,320.5,5340.0,318.6863,318.9052,318.6167,318.8455,5340.0
2025-03-18 12:05:00,320.54,320.54,320.23,320.32,6415.0,318.8853,318.8853,318.5769,318.6664,6415.0
2025-03-18 12:10:00,320.42,321.31,320.38,321.16,9449.0,318.7659,319.6513,318.7261,319.5021,9449.0
2025-03-18 12:15:00,321.16,321.67,320.7,320.91,23736.0,319.5021,320.0095,319.0445,319.2534,23736.0
2025-03-18 12:20:00,321.08,321.15,320.83,320.99,3131.0,319.4225,319.4922,319.1738,319.333,3131.0
2025-03-18 12:25:00,320.99,321.42,320.99,321.4,6459.0,319.333,319.7608,319.333,319.7409,6459.0
2025-03-18 12:30:00,321.37,321.45,321.11,321.16,9427.0,319.711,319.7906,319.4524,319.5021,9427.0
2025-03-18 12:35:00,321.03,321.41,320.84,321.1,4570.0,319.3728,319.7508,319.1838,319.4424,4570.0
2025-03-18 12:40:00,321.03,321.25,320.4,320.62,13431.0,319.3728,319.5916,318.746,318.9649,13431.0
2025-03-18 12:45:00,320.63,320.8,320.47,320.65,5544.0,318.9748,319.144,318.8157,318.9947,5544.0
2025-03-18 12:50:00,320.68,320.68,320.25,320.44,14034.0,319.0246,319.0246,318.5968,318.7858,14034.0
2025-03-18 12:55:00,320.53,320.88,320.37,320.74,14946.0,318.8754,319.2236,318.7162,319.0843,14946.0
2025-03-18 13:00:00,320.74,320.95,320.67,320.67,4239.0,319.0843,319.2932,319.0146,319.0146,4239.0
2025-03-18 13:05:00,320.76,320.76,320.31,320.41,3840.0,319.1042,319.1042,318.6565,318.756,3840.0
2025-03-18 13:10:00,320.45,321.41,320.41,321.25,7349.0,318.7958,319.7508,318.756,319.5916,7349.0
2025-03-18 13:15:00,321.09,321.51,320.84,320.94,13195.0,319.4325,319.8503,319.1838,319.2832,13195.0
2025-03-18 13:20:00,321.04,321.3,320.87,321.3,6823.0,319.3827,319.6414,319.2136,319.6414,6823.0
2025-03-18 13:25:00,321.38,321.56,321.13,321.28,8062.0,319.721,319.9,319.4723,319.6215,8062.0
2025-03-18 13:30:00,321.28,321.49,321.01,321.49,5329.0,319.6215,319.8304,319.3529,319.8304,5329.0
2025-03-18 13:35:00,321.48,321.79,321.3,321.48,4882.0,319.8205,320.1289,319.6414,319.8205,4882.0
2025-03-18 13:40:00,321.51,321.6,321.28,321.46,6003.0,319.8503,319.9398,319.6215,319.8006,6003.0
2025-03-18 13:45:00,321.47,321.72,321.35,321.35,7126.0,319.8105,320.0592,319.6911,319.6911,7126.0
2025-03-18 13:50:00,321.41,321.68,321.41,321.45,6337.0,319.7508,320.0194,319.7508,319.7906,6337.0
2025-03-18 13:55:00,321.44,321.45,321.17,321.29,4977.0,319.7807,319.7906,319.5121,319.6314,4977.0
2025-03-18 14:00:00,321.29,321.74,321.18,321.26,22422.0,319.6314,320.0791,319.522,319.6016,22422.0
2025-03-18 14:05:00,321.26,321.88,321.07,321.8,16072.0,319.6016,320.2184,319.4126,320.1388,16072.0
2025-03-18 14:10:00,321.8,321.88,321.57,321.78,10240.0,320.1388,320.2184,319.91,320.1189,10240.0
2025-03-18 14:15:00,321.78,322.26,321.78,322.1,18950.0,320.1189,320.5964,320.1189,320.4373,18950.0
2025-03-18 14:20:00,322.11,322.48,321.99,322.16,7403.0,320.4472,320.8153,320.3278,320.4969,7403.0
2025-03-18 14:25:00,322.17,322.37,321.55,321.75,13491.0,320.5069,320.7059,319.8901,320.0891,13491.0
2025-03-18 14:30:00,321.78,322.09,321.56,321.85,10272.0,320.1189,320.4273,319.9,320.1885,10272.0
2025-03-18 14:35:00,321.92,322.61,321.85,322.5,6772.0,320.2582,320.9446,320.1885,320.8352,6772.0
2025-03-18 14:40:00,322.5,322.5,322.03,322.14,10227.0,320.8352,320.8352,320.3676,320.4771,10227.0
2025-03-18 14:45:00,322.14,322.76,322.14,322.74,11825.0,320.4771,321.0939,320.4771,321.074,11825.0
2025-03-18 14:50:00,322.68,323.0,322.5,322.73,17006.0,321.0143,321.3326,320.8352,321.064,17006.0
2025-03-18 14:55:00,322.81,323.2,322.73,323.08,9980.0,321.1436,321.5316,321.064,321.4122,9980.0
2025-03-18 15:00:00,323.05,323.05,322.49,322.6,12813.0,321.3824,321.3824,320.8252,320.9347,12813.0
2025-03-18 15:05:00,322.6,322.6,322.13,322.34,10414.0,320.9347,320.9347,320.4671,320.676,10414.0
2025-03-18 15:10:00,322.36,322.75,322.33,322.75,11080.0,320.6959,321.0839,320.6661,321.0839,11080.0
2025-03-18 15:15:00,322.84,323.17,322.61,323.11,18454.0,321.1734,321.5017,320.9446,321.442,18454.0
2025-03-18 15:20:00,323.1,323.33,323.01,323.06,12364.0,321.4321,321.6609,321.3426,321.3923,12364.0
2025-03-18 15:25:00,322.92,323.32,322.71,323.02,13326.0,321.253,321.651,321.0441,321.3525,13326.0
2025-03-18 15:30:00,323.04,323.33,322.84,323.27,12991.0,321.3724,321.6609,321.1734,321.6012,12991.0
2025-03-18 15:35:00,323.19,323.41,323.04,323.41,16423.0,321.5216,321.7405,321.3724,321.7405,16423.0
2025-03-18 15:40:00,323.39,323.63,323.13,323.55,27148.0,321.7206,321.9594,321.4619,321.8798,27148.0
2025-03-18 15:45:00,323.59,323.81,323.34,323.47,32497.0,321.9196,322.1384,321.6709,321.8002,32497.0
2025-03-18 15:50:00,323.54,324.47,323.32,324.27,55422.0,321.8698,322.795,321.651,322.5961,55422.0
2025-03-18 15:55:00,324.26,324.44,323.93,324.15,174085.0,322.5861,322.7652,322.2578,322.4767,174085.0
2025-03-19 09:30:00,325.19,326.73,324.3,325.94,62138.0,323.5113,325.0434,322.6259,324.2574,62138.0
2025-03-19 09:35:00,325.4,326.3,324.18,325.06,35844.0,323.7202,324.6156,322.5065,323.382,35844.0
2025-03-19 09:40:00,324.7,325.17,324.14,324.74,22031.0,323.0238,323.4914,322.4667,323.0636,22031.0
2025-03-19 09:45:00,324.89,325.22,324.13,324.33,30879.0,323.2129,323.5412,322.4568,322.6557,30879.0
2025-03-19 09:50:00,324.33,325.06,324.04,324.89,32013.0,322.6557,323.382,322.3672,323.2129,32013.0
2025-03-19 09:55:00,324.95,325.43,324.07,324.74,31221.0,323.2725,323.7501,322.3971,323.0636,31221.0
2025-03-19 10:00:00,325.0,325.43,324.66,324.84,34920.0,323.3223,323.7501,322.984,323.1631,34920.0
2025-03-19 10:05:00,324.84,325.89,324.84,325.73,77731.0,323.1631,324.2077,323.1631,324.0485,77731.0
2025-03-19 10:10:00,325.73,326.0,325.37,325.78,45127.0,324.0485,324.3171,323.6904,324.0983,45127.0
2025-03-19 10:15:00,325.88,325.89,325.34,325.52,69439.0,324.1977,324.2077,323.6605,323.8396,69439.0
2025-03-19 10:20:00,325.52,325.55,325.07,325.3,68210.0,323.8396,323.8694,323.3919,323.6207,68210.0
2025-03-19 10:25:00,325.3,325.4,324.57,324.74,23186.0,323.6207,323.7202,322.8945,323.0636,23186.0
2025-03-19 10:30:00,324.74,325.23,324.48,324.51,17175.0,323.0636,323.5511,322.805,322.8348,17175.0
2025-03-19 10:35:00,324.49,324.55,324.01,324.05,11725.0,322.8149,322.8746,322.3374,322.3772,11725.0
2025-03-19 10:40:00,324.1,324.2,323.56,323.91,14881.0,322.4269,322.5264,321.8897,322.2379,14881.0
2025-03-19 10:45:00,323.92,324.31,323.67,324.11,8371.0,322.2479,322.6359,321.9992,322.4369,8371.0
2025-03-19 10:50:00,323.94,324.33,323.72,323.89,17391.0,322.2678,322.6557,322.0489,322.218,17391.0
2025-03-19 10:55:00,323.84,323.84,323.32,323.52,10062.0,322.1683,322.1683,321.651,321.8499,10062.0
2025-03-19 11:00:00,323.52,323.71,323.25,323.65,11596.0,321.8499,322.0389,321.5813,321.9793,11596.0
2025-03-19 11:05:00,323.45,323.96,323.45,323.85,17215.0,321.7803,322.2877,321.7803,322.1782,17215.0
2025-03-19 11:10:00,323.96,324.69,323.94,324.69,34769.0,322.2877,323.0139,322.2678,323.0139,34769.0
2025-03-19 11:15:00,324.49,324.68,324.01,324.12,17211.0,322.8149,323.0039,322.3374,322.4468,17211.0
2025-03-19 11:20:00,324.09,324.53,323.98,324.18,12659.0,322.417,322.8547,322.3076,322.5065,12659.0
2025-03-19 11:25:00,324.14,324.44,324.07,324.28,11578.0,322.4667,322.7652,322.3971,322.606,11578.0
2025-03-19 11:30:00,324.28,324.29,323.76,323.9,11858.0,322.606,322.616,322.0887,322.228,11858.0
2025-03-19 11:35:00,323.9,324.38,323.9,324.25,10624.0,322.228,322.7055,322.228,322.5762,10624.0
2025-03-19 11:40:00,324.16,324.82,324.09,324.72,25572.0,322.4866,323.1432,322.417,323.0437,25572.0
2025-03-19 11:45:00,324.72,325.15,324.61,325.15,12690.0,323.0437,323.4715,322.9343,323.4715,12690.0
2025-03-19 11:50:00,325.05,325.67,325.05,325.4,48516.0,323.372,323.9888,323.372,323.7202,48516.0
2025-03-19 11:55:00,325.4,325.86,325.27,325.38,21957.0,323.7202,324.1778,323.5909,323.7003,21957.0
2025-03-19 12:00:00,325.38,325.49,324.93,325.07,15482.0,323.7003,323.8098,323.2526,323.3919,15482.0
2025-03-19 12:05:00,324.94,325.15,324.72,324.87,16567.0,323.2626,323.4715,323.0437,323.193,16567.0
2025-03-19 12:10:00,324.87,325.22,324.59,324.77,24776.0,323.193,323.5412,322.9144,323.0935,24776.0
2025-03-19 12:15:00,324.76,324.87,324.3,324.3,10426.0,323.0835,323.193,322.6259,322.6259,10426.0
2025-03-19 12:20:00,324.19,324.6,323.86,324.35,11901.0,322.5165,322.9244,322.1882,322.6756,11901.0
2025-03-19 12:25:00,324.26,324.58,324.18,324.41,10423.0,322.5861,322.9045,322.5065,322.7353,10423.0
2025-03-19 12:30:00,324.37,324.5,324.22,324.23,11829.0,322.6955,322.8249,322.5463,322.5563,11829.0
2025-03-19 12:35:00,324.34,324.43,324.25,324.43,7826.0,322.6657,322.7552,322.5762,322.7552,7826.0
2025-03-19 12:40:00,324.35,324.47,324.13,324.28,22125.0,322.6756,322.795,322.4568,322.606,22125.0
2025-03-19 12:45:00,324.3,324.38,323.99,324.33,17808.0,322.6259,322.7055,322.3175,322.6557,17808.0
2025-03-19 12:50:00,324.38,324.55,324.32,324.55,13532.0,322.7055,322.8746,322.6458,322.8746,13532.0
2025-03-19 12:55:00,324.5,324.51,323.99,324.05,21411.0,322.8249,322.8348,322.3175,322.3772,21411.0
2025-03-19 13:00:00,323.97,324.11,323.82,324.03,11265.0,322.2976,322.4369,322.1484,322.3573,11265.0
2025-03-19 13:05:00,324.06,324.11,323.61,323.62,7393.0,322.3871,322.4369,321.9395,321.9494,7393.0
2025-03-19 13:10:00,323.7,323.79,322.87,323.1,18293.0,322.029,322.1185,321.2033,321.4321,18293.0
2025-03-19 13:15:00,323.1,323.2,322.93,323.13,11227.0,321.4321,321.5316,321.263,321.4619,11227.0
2025-03-19 13:20:00,323.13,323.38,322.8,322.81,48594.0,321.4619,321.7107,321.1336,321.1436,48594.0
2025-03-19 13:25:00,322.81,323.06,322.66,322.69,14582.0,321.1436,321.3923,320.9944,321.0242,14582.0
2025-03-19 13:30:00,322.68,322.8,322.26,322.49,40187.0,321.0143,321.1336,320.5964,320.8252,40187.0
2025-03-19 13:35:00,322.5,322.7,322.23,322.39,45532.0,320.8352,321.0342,320.5666,320.7258,45532.0
2025-03-19 13:40:00,322.4,322.4,321.89,322.02,14088.0,320.7357,320.7357,320.2283,320.3577,14088.0
2025-03-19 13:45:00,322.02,322.03,321.07,321.24,16582.0,320.3577,320.3676,319.4126,319.5817,16582.0
2025-03-19 13:50:00,321.4,321.83,321.31,321.78,16180.0,319.7409,320.1687,319.6513,320.1189,16180.0
2025-03-19 13:55:00,321.78,321.95,321.63,321.63,9890.0,320.1189,320.288,319.9697,319.9697,9890.0
2025-03-19 14:00:00,321.57,323.36,321.32,322.74,34959.0,319.91,321.6908,319.6613,321.074,34959.0
2025-03-19 14:05:00,322.84,322.84,322.04,322.13,23789.0,321.1734,321.1734,320.3776,320.4671,23789.0
2025-03-19 14:10:00,322.26,322.89,322.22,322.53,40090.0,320.5964,321.2232,320.5566,320.865,40090.0
2025-03-19 14:15:00,322.54,322.84,322.24,322.77,39952.0,320.875,321.1734,320.5765,321.1038,39952.0
2025-03-19 14:20:00,322.63,322.76,322.33,322.4,24209.0,320.9645,321.0939,320.6661,320.7357,24209.0
2025-03-19 14:25:00,322.49,322.49,321.9,322.05,10822.0,320.8252,320.8252,320.2383,320.3875,10822.0
2025-03-19 14:30:00,322.06,322.97,322.05,322.46,19007.0,320.3975,321.3028,320.3875,320.7954,19007.0
2025-03-19 14:35:00,322.49,322.95,322.28,322.49,11269.0,320.8252,321.2829,320.6163,320.8252,11269.0
2025-03-19 14:40:00,322.42,323.53,322.26,323.31,15054.0,320.7556,321.8599,320.5964,321.641,15054.0
2025-03-19 14:45:00,323.31,323.46,322.91,322.95,49805.0,321.641,321.7902,321.2431,321.2829,49805.0
2025-03-19 14:50:00,323.0,323.64,322.86,323.32,59680.0,321.3326,321.9693,321.1933,321.651,59680.0
2025-03-19 14:55:00,323.2,323.54,323.02,323.33,52475.0,321.5316,321.8698,321.3525,321.6609,52475.0
2025-03-19 15:00:00,323.42,323.64,323.29,323.37,22449.0,321.7504,321.9693,321.6211,321.7007,22449.0
2025-03-19 15:05:00,323.33,323.83,323.32,323.66,40319.0,321.6609,322.1583,321.651,321.9892,40319.0
2025-03-19 15:10:00,323.7,324.11,323.28,323.7,56787.0,322.029,322.4369,321.6112,322.029,56787.0
2025-03-19 15:15:00,323.74,324.08,323.64,323.96,59189.0,322.0688,322.407,321.9693,322.2877,59189.0
2025-03-19 15:20:00,323.86,324.11,323.6,324.11,30787.0,322.1882,322.4369,321.9295,322.4369,30787.0
2025-03-19 15:25:00,324.01,324.26,323.22,323.51,39929.0,322.3374,322.5861,321.5515,321.84,39929.0
2025-03-19 15:30:00,323.5,323.93,323.32,323.63,95149.0,321.83,322.2578,321.651,321.9594,95149.0
2025-03-19 15:35:00,323.66,324.04,323.08,323.68,60243.0,321.9892,322.3672,321.4122,322.0091,60243.0
2025-03-19 15:40:00,323.64,325.23,323.56,325.0,18505.0,321.9693,323.5511,321.8897,323.3223,18505.0
2025-03-19 15:45:00,325.1,325.19,324.35,324.5,30425.0,323.4218,323.5113,322.6756,322.8249,30425.0
2025-03-19 15:50:00,324.46,324.67,323.96,324.24,58621.0,322.7851,322.994,322.2877,322.5662,58621.0
2025-03-19 15:55:00,324.31,324.7,323.91,324.5,160309.0,322.6359,323.0238,322.2379,322.8249,160309.0
2025-03-20 09:30:00,296.15,300.21,291.78,299.04,420965.0,294.6212,298.6603,290.2738,297.4963,420965.0
2025-03-20 09:35:00,298.71,300.0,292.0,292.65,532017.0,297.168,298.4513,290.4926,291.1393,532017.0
2025-03-20 09:40:00,292.42,295.99,291.51,294.88,328466.0,290.9105,294.462,290.0052,293.3578,328466.0
2025-03-20 09:45:00,295.02,296.89,293.02,294.54,220489.0,293.4971,295.3574,291.5074,293.0195,220489.0
2025-03-20 09:50:00,294.39,297.33,293.62,297.26,127446.0,292.8703,295.7951,292.1043,295.7255,127446.0
2025-03-20 09:55:00,297.13,297.98,296.27,297.52,164699.0,295.5962,296.4418,294.7406,295.9841,164699.0
2025-03-20 10:00:00,297.94,300.0,297.51,298.66,207181.0,296.402,298.4513,295.9742,297.1183,207181.0
2025-03-20 10:05:00,298.18,299.8,297.01,299.75,129149.0,296.6407,298.2524,295.4768,298.2026,129149.0
2025-03-20 10:10:00,299.61,300.43,298.29,299.06,141315.0,298.0634,298.8791,296.7502,297.5162,141315.0
2025-03-20 10:15:00,299.09,299.64,298.59,298.95,232886.0,297.546,298.0932,297.0486,297.4068,232886.0
2025-03-20 10:20:00,298.98,301.41,298.63,301.19,80790.0,297.4366,299.8541,297.0884,299.6352,80790.0
2025-03-20 10:25:00,301.39,302.97,298.0,301.89,267374.0,299.8342,301.406,296.4617,300.3316,267374.0
2025-03-20 10:30:00,301.87,303.17,301.23,302.89,119152.0,300.3117,301.605,299.675,301.3264,119152.0
2025-03-20 10:35:00,302.94,304.33,302.11,303.64,129008.0,301.3762,302.759,300.5505,302.0726,129008.0
2025-03-20 10:40:00,303.63,305.47,303.61,304.85,103738.0,302.0626,303.8931,302.0427,303.2763,103738.0
2025-03-20 10:45:00,304.7,305.89,304.55,305.02,115091.0,303.1271,304.3109,302.9779,303.4454,115091.0
2025-03-20 10:50:00,305.14,305.53,303.43,304.17,127981.0,303.5648,303.9528,301.8636,302.5998,127981.0
2025-03-20 10:55:00,304.47,304.47,302.18,303.26,69667.0,302.8983,302.8983,300.6201,301.6945,69667.0
2025-03-20 11:00:00,303.33,304.13,302.51,303.61,64989.0,301.7642,302.56,300.9484,302.0427,64989.0
2025-03-20 11:05:00,303.49,303.99,302.69,303.99,57553.0,301.9233,302.4207,301.1275,302.4207,57553.0
2025-03-20 11:10:00,303.74,304.99,303.39,304.67,46568.0,302.172,303.4156,301.8238,303.0972,46568.0
2025-03-20 11:15:00,304.72,304.88,303.53,304.5,41630.0,303.147,303.3062,301.9631,302.9281,41630.0
2025-03-20 11:20:00,304.51,306.55,304.3,306.42,101127.0,302.9381,304.9675,302.7291,304.8382,101127.0
2025-03-20 11:25:00,306.36,306.85,306.17,306.31,92058.0,304.7785,305.266,304.5895,304.7288,92058.0
2025-03-20 11:30:00,306.4,306.4,304.26,304.58,84531.0,304.8183,304.8183,302.6894,303.0077,84531.0
2025-03-20 11:35:00,304.58,304.74,303.47,303.98,63146.0,303.0077,303.1669,301.9034,302.4108,63146.0
2025-03-20 11:40:00,304.19,305.31,303.98,304.9,35191.0,302.6197,303.7339,302.4108,303.326,35191.0
2025-03-20 11:45:00,304.88,305.22,304.33,304.65,60365.0,303.3062,303.6444,302.759,303.0773,60365.0
2025-03-20 11:50:00,304.39,304.97,303.9,304.69,34791.0,302.8187,303.3957,302.3312,303.1171,34791.0
2025-03-20 11:55:00,304.76,304.76,303.29,303.49,137850.0,303.1868,303.1868,301.7244,301.9233,137850.0
2025-03-20 12:00:00,303.44,303.75,301.98,301.98,79756.0,301.8736,302.182,300.4211,300.4211,79756.0
2025-03-20 12:05:00,301.97,302.3,301.34,301.66,60082.0,300.4112,300.7395,299.7844,300.1028,60082.0
2025-03-20 12:10:00,301.66,302.22,301.38,301.58,42333.0,300.1028,300.6599,299.8242,300.0232,42333.0
2025-03-20 12:15:00,301.56,301.62,300.63,300.86,57218.0,300.0033,300.063,299.0781,299.3069,57218.0
2025-03-20 12:20:00,300.73,300.97,300.44,300.44,37228.0,299.1776,299.4163,298.8891,298.8891,37228.0
2025-03-20 12:25:00,300.44,300.47,299.43,299.44,69505.0,298.8891,298.9189,297.8843,297.8942,69505.0
2025-03-20 12:30:00,299.53,301.3,299.35,301.29,88131.0,297.9838,299.7446,297.8047,299.7347,88131.0
2025-03-20 12:35:00,301.23,301.77,301.1,301.51,64516.0,299.675,300.2122,299.5457,299.9535,64516.0
2025-03-20 12:40:00,301.5,301.84,301.17,301.67,42451.0,299.9436,300.2818,299.6153,300.1127,42451.0
2025-03-20 12:45:00,301.86,301.88,300.64,300.82,41119.0,300.3017,300.3216,299.088,299.2671,41119.0
2025-03-20 12:50:00,300.82,301.01,300.23,300.47,40313.0,299.2671,299.4561,298.6802,298.9189,40313.0
2025-03-20 12:55:00,300.67,301.56,300.57,301.06,28163.0,299.1179,300.0033,299.0184,299.5059,28163.0
2025-03-20 13:00:00,301.07,301.71,301.07,301.66,22051.0,299.5158,300.1525,299.5158,300.1028,22051.0
2025-03-20 13:05:00,301.84,301.92,300.93,301.62,29829.0,300.2818,300.3614,299.3765,300.063,29829.0
2025-03-20 13:10:00,301.49,301.99,301.25,301.63,26546.0,299.9337,300.4311,299.6949,300.0729,26546.0
2025-03-20 13:15:00,301.75,301.94,301.06,301.35,31881.0,300.1923,300.3813,299.5059,299.7944,31881.0
2025-03-20 13:20:00,301.3,301.4,300.87,301.08,22954.0,299.7446,299.8441,299.3169,299.5258,22954.0
2025-03-20 13:25:00,300.95,301.4,300.32,300.37,32717.0,299.3964,299.8441,298.7697,298.8194,32717.0
2025-03-20 13:30:00,300.32,301.04,299.74,300.1,41228.0,298.7697,299.486,298.1927,298.5508,41228.0
2025-03-20 13:35:00,300.1,300.28,299.1,300.1,37759.0,298.5508,298.7299,297.556,298.5508,37759.0
2025-03-20 13:40:00,300.2,300.85,300.09,300.85,33022.0,298.6503,299.297,298.5409,299.297,33022.0
2025-03-20 13:45:00,300.84,300.87,299.59,299.69,23561.0,299.287,299.3169,298.0435,298.1429,23561.0
2025-03-20 13:50:00,299.69,299.78,299.25,299.73,44072.0,298.1429,298.2325,297.7052,298.1827,44072.0
2025-03-20 13:55:00,299.73,300.0,299.03,299.03,30325.0,298.1827,298.4513,297.4864,297.4864,30325.0
2025-03-20 14:00:00,299.0,299.16,298.15,298.64,43013.0,297.4565,297.6157,296.6109,297.0984,43013.0
2025-03-20 14:05:00,298.24,298.55,298.02,298.33,31821.0,296.7004,297.0088,296.4816,296.79,31821.0
2025-03-20 14:10:00,298.34,300.24,298.34,299.7,85100.0,296.7999,298.6901,296.7999,298.1529,85100.0
2025-03-20 14:15:00,299.7,300.82,299.36,300.32,39146.0,298.1529,299.2671,297.8146,298.7697,39146.0
2025-03-20 14:20:00,300.25,300.43,299.69,300.43,28857.0,298.7001,298.8791,298.1429,298.8791,28857.0
2025-03-20 14:25:00,300.39,300.46,298.79,299.01,65826.0,298.8393,298.909,297.2476,297.4665,65826.0
2025-03-20 14:30:00,299.18,299.25,298.2,298.71,39133.0,297.6356,297.7052,296.6606,297.168,39133.0
2025-03-20 14:35:00,298.72,299.39,298.28,298.36,31067.0,297.178,297.8445,296.7402,296.8198,31067.0
2025-03-20 14:40:00,298.37,298.6,297.71,298.41,64262.0,296.8298,297.0586,296.1732,296.8696,64262.0
2025-03-20 14:45:00,298.31,298.9,298.28,298.67,22623.0,296.7701,297.357,296.7402,297.1282,22623.0
2025-03-20 14:50:00,298.72,300.32,298.58,300.24,34516.0,297.178,298.7697,297.0387,298.6901,34516.0
2025-03-20 14:55:00,300.21,300.33,298.92,298.92,42803.0,298.6603,298.7796,297.3769,297.3769,42803.0
2025-03-20 15:00:00,298.91,299.65,298.91,299.1,47696.0,297.367,298.1031,297.367,297.556,47696.0
2025-03-20 15:05:00,299.09,299.42,298.85,299.42,26983.0,297.546,297.8743,297.3073,297.8743,26983.0
2025-03-20 15:10:00,299.25,300.18,299.22,299.5,38920.0,297.7052,298.6304,297.6754,297.9539,38920.0
2025-03-20 15:15:00,299.5,300.71,299.43,300.57,24306.0,297.9539,299.1577,297.8843,299.0184,24306.0
2025-03-20 15:20:00,300.6,301.14,300.5,301.14,65785.0,299.0482,299.5855,298.9488,299.5855,65785.0
2025-03-20 15:25:00,300.97,301.14,299.14,299.24,70627.0,299.4163,299.5855,297.5958,297.6953,70627.0
2025-03-20 15:30:00,299.32,300.64,299.32,300.18,81381.0,297.7749,299.088,297.7749,298.6304,81381.0
2025-03-20 15:35:00,300.15,301.19,299.99,300.26,72986.0,298.6006,299.6352,298.4414,298.71,72986.0
2025-03-20 15:40:00,300.35,300.79,299.9,300.49,77599.0,298.7995,299.2373,298.3519,298.9388,77599.0
2025-03-20 15:45:00,300.43,301.86,300.4,300.83,92105.0,298.8791,300.3017,298.8493,299.2771,92105.0
2025-03-20 15:50:00,300.58,301.83,300.34,301.16,173642.0,299.0283,300.2719,298.7896,299.6054,173642.0
2025-03-20 15:55:00,301.21,301.54,300.47,300.9,470070.0,299.6551,299.9834,298.9189,299.3467,470070.0
2025-03-21 09:30:00,298.05,300.86,297.44,297.85,583750.0,296.5114,299.3069,295.9046,296.3124,583750.0
2025-03-21 09:35:00,297.81,298.6,296.7,297.68,83072.0,296.2726,297.0586,295.1684,296.1433,83072.0
2025-03-21 09:40:00,297.67,299.03,297.26,298.38,54243.0,296.1334,297.4864,295.7255,296.8397,54243.0
2025-03-21 09:45:00,298.38,298.76,296.15,297.26,82520.0,296.8397,297.2177,294.6212,295.7255,82520.0
2025-03-21 09:50:00,297.26,298.27,295.81,296.47,37335.0,295.7255,296.7303,294.283,294.9396,37335.0
2025-03-21 09:55:00,296.82,296.83,295.58,296.54,57382.0,295.2878,295.2977,294.0542,295.0092,57382.0
2025-03-21 10:00:00,296.66,296.87,295.78,296.18,48253.0,295.1286,295.3375,294.2531,294.6511,48253.0
2025-03-21 10:05:00,296.34,296.59,295.67,296.59,52413.0,294.8102,295.0589,294.1437,295.0589,52413.0
2025-03-21 10:10:00,296.42,298.75,296.42,298.61,79124.0,294.8898,297.2078,294.8898,297.0685,79124.0
2025-03-21 10:15:00,298.6,298.73,297.4,297.75,77261.0,297.0586,297.1879,295.8648,296.213,77261.0
2025-03-21 10:20:00,297.75,298.08,297.13,297.76,39743.0,296.213,296.5413,295.5962,296.2229,39743.0
2025-03-21 10:25:00,297.6,297.85,297.26,297.85,31778.0,296.0637,296.3124,295.7255,296.3124,31778.0
2025-03-21 10:30:00,297.47,298.42,297.42,298.2,49133.0,295.9344,296.8795,295.8847,296.6606,49133.0
2025-03-21 10:35:00,298.19,298.79,298.04,298.78,42253.0,296.6507,297.2476,296.5015,297.2376,42253.0
2025-03-21 10:40:00,298.77,298.98,297.8,297.99,25441.0,297.2277,297.4366,296.2627,296.4517,25441.0
2025-03-21 10:45:00,297.98,298.64,297.79,298.3,28436.0,296.4418,297.0984,296.2528,296.7601,28436.0
2025-03-21 10:50:00,298.22,298.81,298.22,298.39,44381.0,296.6805,297.2675,296.6805,296.8497,44381.0
2025-03-21 10:55:00,298.47,299.75,298.46,299.67,30219.0,296.9292,298.2026,296.9193,298.123,30219.0
2025-03-21 11:00:00,299.67,300.85,299.66,300.26,33364.0,298.123,299.297,298.1131,298.71,33364.0
2025-03-21 11:05:00,300.28,300.48,299.76,299.88,35964.0,298.7299,298.9289,298.2126,298.332,35964.0
2025-03-21 11:10:00,299.76,300.0,299.21,299.42,45437.0,298.2126,298.4513,297.6654,297.8743,45437.0
2025-03-21 11:15:00,299.42,300.02,299.27,299.92,46444.0,297.8743,298.4712,297.7251,298.3718,46444.0
2025-03-21 11:20:00,299.86,299.93,299.54,299.81,18330.0,298.3121,298.3817,297.9937,298.2623,18330.0
2025-03-21 11:25:00,299.81,300.5,299.8,300.22,35662.0,298.2623,298.9488,298.2524,298.6702,35662.0
2025-03-21 11:30:00,300.35,300.91,299.09,300.85,339934.0,298.7995,299.3566,297.546,299.297,339934.0
2025-03-21 11:35:00,300.86,301.72,300.79,301.33,44732.0,299.3069,300.1625,299.2373,299.7745,44732.0
2025-03-21 11:40:00,301.17,301.21,300.37,300.84,41905.0,299.6153,299.6551,298.8194,299.287,41905.0
2025-03-21 11:45:00,300.88,302.58,300.84,301.92,28798.0,299.3268,301.018,299.287,300.3614,28798.0
2025-03-21 11:50:00,301.86,302.32,301.48,301.9,29992.0,300.3017,300.7594,299.9237,300.3415,29992.0
2025-03-21 11:55:00,301.89,302.68,301.89,302.19,19670.0,300.3316,301.1175,300.3316,300.63,19670.0
2025-03-21 12:00:00,302.17,302.42,301.17,301.17,47956.0,300.6101,300.8589,299.6153,299.6153,47956.0
2025-03-21 12:05:00,301.21,301.51,300.52,301.11,30701.0,299.6551,299.9535,298.9687,299.5556,30701.0
2025-03-21 12:10:00,301.09,301.69,301.08,301.51,19596.0,299.5357,300.1326,299.5258,299.9535,19596.0
2025-03-21 12:15:00,301.51,302.6,301.51,302.6,25284.0,299.9535,301.0379,299.9535,301.0379,25284.0
2025-03-21 12:20:00,302.6,303.22,302.44,303.12,28828.0,301.0379,301.6547,300.8787,301.5552,28828.0
2025-03-21 12:25:00,303.12,303.26,302.9,303.06,40333.0,301.5552,301.6945,301.3364,301.4955,40333.0
2025-03-21 12:30:00,303.05,303.07,302.1,302.14,29019.0,301.4856,301.5055,300.5405,300.5803,29019.0
2025-03-21 12:35:00,302.07,303.75,302.07,303.74,21723.0,300.5107,302.182,300.5107,302.172,21723.0
2025-03-21 12:40:00,303.67,303.76,302.52,302.63,28006.0,302.1024,302.1919,300.9583,301.0678,28006.0
2025-03-21 12:45:00,302.63,303.07,302.52,303.06,19153.0,301.0678,301.5055,300.9583,301.4955,19153.0
2025-03-21 12:50:00,302.96,303.12,302.79,302.93,17046.0,301.3961,301.5552,301.2269,301.3662,17046.0
2025-03-21 12:55:00,302.93,303.53,302.92,303.53,22938.0,301.3662,301.9631,301.3563,301.9631,22938.0
2025-03-21 13:00:00,303.41,303.52,302.97,303.52,23752.0,301.8437,301.9532,301.406,301.9532,23752.0
2025-03-21 13:05:00,303.52,304.17,303.44,304.07,15964.0,301.9532,302.5998,301.8736,302.5003,15964.0
2025-03-21 13:10:00,304.07,304.36,303.84,304.36,14768.0,302.5003,302.7888,302.2715,302.7888,14768.0
2025-03-21 13:15:00,304.43,304.52,304.06,304.14,22447.0,302.8585,302.948,302.4904,302.57,22447.0
2025-03-21 13:20:00,304.12,304.44,303.93,304.06,21268.0,302.5501,302.8684,302.3611,302.4904,21268.0
2025-03-21 13:25:00,304.06,304.28,303.4,303.5,14867.0,302.4904,302.7092,301.8338,301.9333,14867.0
2025-03-21 13:30:00,303.66,303.66,303.05,303.35,23865.0,302.0924,302.0924,301.4856,301.784,23865.0
2025-03-21 13:35:00,303.45,304.43,303.45,304.31,17624.0,301.8835,302.8585,301.8835,302.7391,17624.0
2025-03-21 13:40:00,304.43,304.54,304.12,304.35,15765.0,302.8585,302.9679,302.5501,302.7789,15765.0
2025-03-21 13:45:00,304.41,304.57,304.22,304.56,22445.0,302.8386,302.9978,302.6496,302.9878,22445.0
2025-03-21 13:50:00,304.51,304.75,304.26,304.29,23278.0,302.9381,303.1768,302.6894,302.7192,23278.0
2025-03-21 13:55:00,304.32,304.46,303.73,303.75,21791.0,302.749,302.8883,302.1621,302.182,21791.0
2025-03-21 14:00:00,303.81,303.87,303.58,303.86,15659.0,302.2417,302.3014,302.0129,302.2914,15659.0
2025-03-21 14:05:00,303.81,304.01,303.47,303.94,21461.0,302.2417,302.4406,301.9034,302.371,21461.0
2025-03-21 14:10:00,303.82,304.09,303.54,303.69,30188.0,302.2516,302.5202,301.9731,302.1223,30188.0
2025-03-21 14:15:00,303.58,303.74,302.85,302.86,35663.0,302.0129,302.172,301.2866,301.2966,35663.0
2025-03-21 14:20:00,302.98,302.98,302.18,302.26,29924.0,301.416,301.416,300.6201,300.6997,29924.0
2025-03-21 14:25:00,302.13,302.39,302.02,302.08,38891.0,300.5703,300.829,300.4609,300.5206,38891.0
2025-03-21 14:30:00,302.09,302.59,301.99,302.59,22893.0,300.5306,301.028,300.4311,301.028,22893.0
2025-03-21 14:35:00,302.34,303.05,302.33,302.88,18395.0,300.7793,301.4856,300.7693,301.3165,18395.0
2025-03-21 14:40:00,302.88,304.05,302.85,303.95,26037.0,301.3165,302.4804,301.2866,302.381,26037.0
2025-03-21 14:45:00,303.98,304.04,303.47,303.51,47117.0,302.4108,302.4705,301.9034,301.9432,47117.0
2025-03-21 14:50:00,303.59,303.7,302.9,303.06,22276.0,302.0228,302.1322,301.3364,301.4955,22276.0
2025-03-21 14:55:00,303.07,303.56,302.62,303.41,88217.0,301.5055,301.993,301.0578,301.8437,88217.0
2025-03-21 15:00:00,303.4,303.69,303.06,303.54,40952.0,301.8338,302.1223,301.4955,301.9731,40952.0
2025-03-21 15:05:00,303.6,303.72,302.52,302.62,26406.0,302.0328,302.1521,300.9583,301.0578,26406.0
2025-03-21 15:10:00,302.5,303.15,302.38,303.07,26996.0,300.9384,301.5851,300.8191,301.5055,26996.0
2025-03-21 15:15:00,303.0,303.93,302.84,303.88,38185.0,301.4359,302.3611,301.2767,302.3113,38185.0
2025-03-21 15:20:00,303.8,304.18,303.54,304.09,40943.0,302.2317,302.6098,301.9731,302.5202,40943.0
2025-03-21 15:25:00,304.1,304.17,303.07,303.57,54586.0,302.5302,302.5998,301.5055,302.0029,54586.0
2025-03-21 15:30:00,303.51,303.71,303.36,303.49,51445.0,301.9432,302.1422,301.794,301.9233,51445.0
2025-03-21 15:35:00,303.41,303.47,302.61,303.17,60828.0,301.8437,301.9034,301.0479,301.605,60828.0
2025-03-21 15:40:00,303.11,303.22,302.7,302.98,87578.0,301.5453,301.6547,301.1374,301.416,87578.0
2025-03-21 15:45:00,302.9,303.13,302.75,303.07,94708.0,301.3364,301.5652,301.1871,301.5055,94708.0
2025-03-21 15:50:00,303.07,304.75,303.07,304.66,237917.0,301.5055,303.1768,301.5055,303.0873,237917.0
2025-03-21 15:55:00,304.59,305.6,304.5,305.55,532662.0,303.0176,304.0224,302.9281,303.9727,532662.0
2025-03-24 09:30:00,308.1,309.21,307.81,308.9,128788.0,306.5095,307.6138,306.221,307.3054,128788.0
2025-03-24 09:35:00,308.78,309.65,308.75,309.41,35027.0,307.186,308.0515,307.1562,307.8128,35027.0
2025-03-24 09:40:00,309.54,310.46,308.85,309.79,29796.0,307.9421,308.8573,307.2557,308.1908,29796.0
2025-03-24 09:45:00,309.8,310.07,308.66,308.84,46979.0,308.2008,308.4694,307.0666,307.2457,46979.0
2025-03-24 09:50:00,309.07,309.24,308.22,308.68,20610.0,307.4745,307.6436,306.6289,307.0865,20610.0
2025-03-24 09:55:00,308.55,309.43,308.0,308.38,32604.0,306.9572,307.8327,306.41,306.7881,32604.0
2025-03-24 10:00:00,308.37,308.74,307.34,307.34,54826.0,306.7781,307.1462,305.7535,305.7535,54826.0
2025-03-24 10:05:00,307.63,307.95,307.26,307.41,17568.0,306.042,306.3603,305.6739,305.8231,17568.0
2025-03-24 10:10:00,307.44,307.97,306.43,306.61,35924.0,305.8529,306.3802,304.8481,305.0272,35924.0
2025-03-24 10:15:00,306.55,306.86,305.55,306.27,36808.0,304.9675,305.2759,303.9727,304.689,36808.0
2025-03-24 10:20:00,306.28,306.79,306.15,306.47,17881.0,304.6989,305.2063,304.5696,304.8879,17881.0
2025-03-24 10:25:00,306.45,306.99,306.0,306.0,26603.0,304.868,305.4053,304.4204,304.4204,26603.0
2025-03-24 10:30:00,306.08,306.51,306.08,306.27,10820.0,304.5,304.9277,304.5,304.689,10820.0
2025-03-24 10:35:00,306.27,306.43,305.93,306.12,20162.0,304.689,304.8481,304.3507,304.5398,20162.0
2025-03-24 10:40:00,306.0,306.02,305.2,305.2,29787.0,304.4204,304.4403,303.6245,303.6245,29787.0
2025-03-24 10:45:00,305.3,306.93,305.18,306.82,107471.0,303.724,305.3456,303.6046,305.2361,107471.0
2025-03-24 10:50:00,306.88,307.36,306.73,307.31,28300.0,305.2958,305.7733,305.1466,305.7236,28300.0
2025-03-24 10:55:00,307.21,307.89,307.21,307.88,35168.0,305.6241,306.3006,305.6241,306.2907,35168.0
2025-03-24 11:00:00,307.94,308.04,307.35,307.78,28884.0,306.3504,306.4498,305.7634,306.1912,28884.0
2025-03-24 11:05:00,307.72,307.93,307.46,307.75,18846.0,306.1315,306.3404,305.8728,306.1613,18846.0
2025-03-24 11:10:00,307.82,308.1,307.6,308.1,9607.0,306.231,306.5095,306.0121,306.5095,9607.0
2025-03-24 11:15:00,308.13,308.73,308.13,308.43,18093.0,306.5394,307.1363,306.5394,306.8378,18093.0
2025-03-24 11:20:00,308.43,308.76,307.92,307.94,19895.0,306.8378,307.1661,306.3305,306.3504,19895.0
2025-03-24 11:25:00,307.94,307.99,307.48,307.97,14780.0,306.3504,306.4001,305.8927,306.3802,14780.0
2025-03-24 11:30:00,307.97,308.72,307.9,308.72,13409.0,306.3802,307.1263,306.3106,307.1263,13409.0
2025-03-24 11:35:00,308.74,309.31,308.74,309.24,22561.0,307.1462,307.7133,307.1462,307.6436,22561.0
2025-03-24 11:40:00,309.24,309.5,309.04,309.04,43079.0,307.6436,307.9023,307.4447,307.4447,43079.0
2025-03-24 11:45:00,309.13,309.46,308.68,308.69,25822.0,307.5342,307.8625,307.0865,307.0965,25822.0
2025-03-24 11:50:00,308.82,309.06,308.3,308.41,19770.0,307.2258,307.4646,306.7085,306.8179,19770.0
2025-03-24 11:55:00,308.28,308.43,308.03,308.14,13078.0,306.6886,306.8378,306.4399,306.5493,13078.0
2025-03-24 12:00:00,308.14,308.5,308.05,308.18,56203.0,306.5493,306.9075,306.4598,306.5891,56203.0
2025-03-24 12:05:00,308.18,308.51,308.09,308.22,17343.0,306.5891,306.9174,306.4996,306.6289,17343.0
2025-03-24 12:10:00,308.22,308.22,307.93,308.0,14743.0,306.6289,306.6289,306.3404,306.41,14743.0
2025-03-24 12:15:00,307.99,307.99,307.38,307.38,25773.0,306.4001,306.4001,305.7932,305.7932,25773.0
2025-03-24 12:20:00,307.38,307.55,307.08,307.46,69752.0,305.7932,305.9624,305.4948,305.8728,69752.0
2025-03-24 12:25:00,307.48,307.58,307.26,307.5,37446.0,305.8927,305.9922,305.6739,305.9126,37446.0
2025-03-24 12:30:00,307.44,307.62,307.34,307.6,30619.0,305.8529,306.032,305.7535,306.0121,30619.0
2025-03-24 12:35:00,307.72,307.88,307.37,307.43,9656.0,306.1315,306.2907,305.7833,305.843,9656.0
2025-03-24 12:40:00,307.54,308.05,307.43,308.02,9946.0,305.9524,306.4598,305.843,306.4299,9946.0
2025-03-24 12:45:00,307.86,308.29,307.86,308.18,17283.0,306.2708,306.6985,306.2708,306.5891,17283.0
2025-03-24 12:50:00,308.19,308.45,308.02,308.08,23143.0,306.5991,306.8577,306.4299,306.4896,23143.0
2025-03-24 12:55:00,308.04,308.08,307.3,307.59,42220.0,306.4498,306.4896,305.7137,306.0022,42220.0
2025-03-24 13:00:00,307.78,307.78,307.4,307.67,12151.0,306.1912,306.1912,305.8131,306.0817,12151.0
2025-03-24 13:05:00,307.6,307.77,307.5,307.65,6938.0,306.0121,306.1812,305.9126,306.0619,6938.0
2025-03-24 13:10:00,307.54,307.58,307.34,307.44,6417.0,305.9524,305.9922,305.7535,305.8529,6417.0
2025-03-24 13:15:00,307.44,307.6,307.34,307.49,5723.0,305.8529,306.0121,305.7535,305.9027,5723.0
2025-03-24 13:20:00,307.41,307.86,307.36,307.73,13940.0,305.8231,306.2708,305.7733,306.1414,13940.0
2025-03-24 13:25:00,307.74,308.07,307.63,307.88,9081.0,306.1514,306.4797,306.042,306.2907,9081.0
2025-03-24 13:30:00,308.1,308.34,308.01,308.11,20588.0,306.5095,306.7483,306.42,306.5195,20588.0
2025-03-24 13:35:00,308.11,308.59,308.04,308.47,10355.0,306.5195,306.997,306.4498,306.8776,10355.0
2025-03-24 13:40:00,308.36,308.37,308.12,308.27,13405.0,306.7682,306.7781,306.5294,306.6787,13405.0
2025-03-24 13:45:00,308.26,308.42,308.12,308.42,6081.0,306.6687,306.8279,306.5294,306.8279,6081.0
2025-03-24 13:50:00,308.49,308.52,308.12,308.18,18147.0,306.8975,306.9274,306.5294,306.5891,18147.0
2025-03-24 13:55:00,308.24,308.29,308.02,308.15,13120.0,306.6488,306.6985,306.4299,306.5593,13120.0
2025-03-24 14:00:00,308.18,308.32,307.81,307.81,9497.0,306.5891,306.7284,306.221,306.221,9497.0
2025-03-24 14:05:00,307.87,307.89,307.57,307.75,9903.0,306.2807,306.3006,305.9823,306.1613,9903.0
2025-03-24 14:10:00,307.7,307.77,307.59,307.71,10121.0,306.1116,306.1812,306.0022,306.1215,10121.0
2025-03-24 14:15:00,307.76,307.96,307.64,307.79,17644.0,306.1713,306.3703,306.0519,306.2011,17644.0
2025-03-24 14:20:00,307.79,307.81,307.3,307.3,29370.0,306.2011,306.221,305.7137,305.7137,29370.0
2025-03-24 14:25:00,307.31,307.31,307.13,307.19,10411.0,305.7236,305.7236,305.5445,305.6042,10411.0
2025-03-24 14:30:00,307.2,307.4,307.09,307.38,15723.0,305.6142,305.8131,305.5047,305.7932,15723.0
2025-03-24 14:35:00,307.28,308.0,307.17,307.96,19918.0,305.6938,306.41,305.5843,306.3703,19918.0
2025-03-24 14:40:00,307.84,307.94,307.52,307.84,12789.0,306.2509,306.3504,305.9325,306.2509,12789.0
2025-03-24 14:45:00,307.86,307.87,307.44,307.61,14924.0,306.2708,306.2807,305.8529,306.0221,14924.0
2025-03-24 14:50:00,307.61,307.86,307.44,307.82,15984.0,306.0221,306.2708,305.8529,306.231,15984.0
2025-03-24 14:55:00,307.71,307.87,307.56,307.72,10210.0,306.1215,306.2807,305.9723,306.1315,10210.0
2025-03-24 15:00:00,307.61,307.71,307.44,307.57,15807.0,306.0221,306.1215,305.8529,305.9823,15807.0
2025-03-24 15:05:00,307.61,307.8,307.44,307.53,22597.0,306.0221,306.2111,305.8529,305.9425,22597.0
2025-03-24 15:10:00,307.46,307.59,307.44,307.53,20123.0,305.8728,306.0022,305.8529,305.9425,20123.0
2025-03-24 15:15:00,307.53,307.97,307.53,307.9,22182.0,305.9425,306.3802,305.9425,306.3106,22182.0
2025-03-24 15:20:00,307.9,308.21,307.84,308.2,17062.0,306.3106,306.619,306.2509,306.609,17062.0
2025-03-24 15:25:00,308.09,308.23,307.89,307.91,25262.0,306.4996,306.6389,306.3006,306.3205,25262.0
2025-03-24 15:30:00,308.0,308.01,307.56,307.56,20042.0,306.41,306.42,305.9723,305.9723,20042.0
2025-03-24 15:35:00,307.61,307.93,307.51,307.62,24901.0,306.0221,306.3404,305.9226,306.032,24901.0
2025-03-24 15:40:00,307.66,307.69,307.08,307.45,39377.0,306.0718,306.1016,305.4948,305.8629,39377.0
2025-03-24 15:45:00,307.39,307.52,307.08,307.39,31791.0,305.8032,305.9325,305.4948,305.8032,31791.0
2025-03-24 15:50:00,307.3,307.74,307.15,307.74,71504.0,305.7137,306.1514,305.5644,306.1514,71504.0
2025-03-24 15:55:00,307.74,307.81,306.9,307.1,222696.0,306.1514,306.221,305.3157,305.5147,222696.0
2025-03-25 09:30:00,307.55,309.75,307.12,309.56,72423.0,305.9624,308.151,305.5346,307.962,72423.0
2025-03-25 09:35:00,309.32,309.56,307.04,307.6,27965.0,307.7232,307.962,305.455,306.0121,27965.0
2025-03-25 09:40:00,307.46,307.46,306.72,307.06,19599.0,305.8728,305.8728,305.1367,305.4749,19599.0
2025-03-25 09:45:00,307.03,307.06,306.05,306.05,19989.0,305.4451,305.4749,304.4701,304.4701,19989.0
2025-03-25 09:50:00,306.08,306.87,305.66,306.85,22873.0,304.5,305.2859,304.0821,305.266,22873.0
2025-03-25 09:55:00,306.99,307.18,305.62,305.87,25583.0,305.4053,305.5943,304.0423,304.291,25583.0
2025-03-25 10:00:00,305.84,307.56,305.42,307.56,156755.0,304.2612,305.9723,303.8434,305.9723,156755.0
2025-03-25 10:05:00,307.56,308.67,307.55,308.67,22612.0,305.9723,307.0766,305.9624,307.0766,22612.0
2025-03-25 10:10:00,308.48,309.36,308.33,308.55,38635.0,306.8876,307.763,306.7383,306.9572,38635.0
2025-03-25 10:15:00,308.33,309.42,308.21,309.24,110450.0,306.7383,307.8227,306.619,307.6436,110450.0
2025-03-25 10:20:00,309.35,310.5,309.32,309.36,32347.0,307.7531,308.8971,307.7232,307.763,32347.0
2025-03-25 10:25:00,309.25,309.41,308.93,309.41,19003.0,307.6536,307.8128,307.3352,307.8128,19003.0
2025-03-25 10:30:00,309.3,310.42,309.29,310.42,9465.0,307.7033,308.8176,307.6934,308.8176,9465.0
2025-03-25 10:35:00,310.19,311.17,310.19,311.07,24369.0,308.5887,309.5637,308.5887,309.4642,24369.0
2025-03-25 10:40:00,311.06,311.48,310.95,311.05,21193.0,309.4542,309.8721,309.3448,309.4443,21193.0
2025-03-25 10:45:00,311.07,311.38,310.93,311.38,17906.0,309.4642,309.7726,309.3249,309.7726,17906.0
2025-03-25 10:50:00,311.26,311.77,311.23,311.75,21786.0,309.6532,310.1606,309.6234,310.1407,21786.0
2025-03-25 10:55:00,311.74,312.47,311.44,311.57,39965.0,310.1307,310.857,309.8323,309.9616,39965.0
2025-03-25 11:00:00,311.47,312.0,311.06,311.24,19377.0,309.8621,310.3894,309.4542,309.6333,19377.0
2025-03-25 11:05:00,311.06,311.45,311.05,311.31,16702.0,309.4542,309.8422,309.4443,309.703,16702.0
2025-03-25 11:10:00,311.17,311.45,310.35,310.35,23221.0,309.5637,309.8422,308.7479,308.7479,23221.0
2025-03-25 11:15:00,310.35,311.0,310.0,310.68,50697.0,308.7479,309.3946,308.3997,309.0762,50697.0
2025-03-25 11:20:00,310.68,311.39,310.51,311.23,14604.0,309.0762,309.7825,308.9071,309.6234,14604.0
2025-03-25 11:25:00,311.22,311.82,311.02,311.39,24891.0,309.6134,310.2103,309.4145,309.7825,24891.0
2025-03-25 11:30:00,311.55,311.7,311.25,311.25,12960.0,309.9417,310.0909,309.6433,309.6433,12960.0
2025-03-25 11:35:00,311.25,311.25,310.45,310.96,45626.0,309.6433,309.6433,308.8474,309.3548,45626.0
2025-03-25 11:40:00,310.94,311.31,310.77,311.2,22078.0,309.3349,309.703,309.1657,309.5935,22078.0
2025-03-25 11:45:00,311.07,311.33,310.43,310.71,54776.0,309.4642,309.7229,308.8275,309.1061,54776.0
2025-03-25 11:50:00,310.69,311.04,310.63,311.04,15985.0,309.0862,309.4344,309.0265,309.4344,15985.0
2025-03-25 11:55:00,310.9,311.04,310.46,310.71,28561.0,309.2951,309.4344,308.8573,309.1061,28561.0
2025-03-25 12:00:00,310.71,310.84,310.29,310.46,49346.0,309.1061,309.2354,308.6882,308.8573,49346.0
2025-03-25 12:05:00,310.48,310.48,309.78,309.88,17142.0,308.8772,308.8772,308.1809,308.2803,17142.0
2025-03-25 12:10:00,309.88,310.03,309.71,309.88,12182.0,308.2803,308.4296,308.1112,308.2803,12182.0
2025-03-25 12:15:00,309.88,310.04,309.61,309.69,14141.0,308.2803,308.4395,308.0117,308.0913,14141.0
2025-03-25 12:20:00,309.79,310.36,309.73,309.79,72890.0,308.1908,308.7579,308.1311,308.1908,72890.0
2025-03-25 12:25:00,309.88,309.99,309.58,309.88,11497.0,308.2803,308.3898,307.9819,308.2803,11497.0
2025-03-25 12:30:00,309.88,309.89,309.2,309.45,19818.0,308.2803,308.2903,307.6039,307.8526,19818.0
2025-03-25 12:35:00,309.17,309.88,309.17,309.67,8533.0,307.574,308.2803,307.574,308.0714,8533.0
2025-03-25 12:40:00,309.67,310.3,309.59,310.17,27518.0,308.0714,308.6982,307.9918,308.5688,27518.0
2025-03-25 12:45:00,310.14,310.14,309.85,309.97,5183.0,308.539,308.539,308.2505,308.3699,5183.0
2025-03-25 12:50:00,309.97,310.19,309.85,309.96,16263.0,308.3699,308.5887,308.2505,308.3599,16263.0
2025-03-25 12:55:00,309.96,310.11,309.84,309.85,9591.0,308.3599,308.5092,308.2405,308.2505,9591.0
2025-03-25 13:00:00,309.93,310.33,309.93,310.22,15718.0,308.3301,308.728,308.3301,308.6186,15718.0
2025-03-25 13:05:00,310.12,310.22,309.99,310.12,6626.0,308.5191,308.6186,308.3898,308.5191,6626.0
2025-03-25 13:10:00,310.19,310.21,309.53,309.65,20544.0,308.5887,308.6086,307.9321,308.0515,20544.0
2025-03-25 13:15:00,309.63,309.78,309.39,309.47,14811.0,308.0316,308.1809,307.7929,307.8725,14811.0
2025-03-25 13:20:00,309.47,309.49,309.09,309.18,18736.0,307.8725,307.8924,307.4944,307.584,18736.0
2025-03-25 13:25:00,309.18,309.18,308.94,308.96,21390.0,307.584,307.584,307.3452,307.3651,21390.0
2025-03-25 13:30:00,308.96,309.24,308.9,309.1,26953.0,307.3651,307.6436,307.3054,307.5044,26953.0
2025-03-25 13:35:00,309.1,309.1,308.88,309.02,12249.0,307.5044,307.5044,307.2855,307.4248,12249.0
2025-03-25 13:40:00,309.02,309.64,308.92,309.59,13464.0,307.4248,308.0416,307.3253,307.9918,13464.0
2025-03-25 13:45:00,309.61,309.7,309.17,309.29,15502.0,308.0117,308.1013,307.574,307.6934,15502.0
2025-03-25 13:50:00,309.17,309.35,308.95,309.11,10768.0,307.574,307.7531,307.3551,307.5143,10768.0
2025-03-25 13:55:00,309.11,309.35,308.97,309.14,6403.0,307.5143,307.7531,307.375,307.5442,6403.0
2025-03-25 14:00:00,309.11,309.6,309.08,309.46,22554.0,307.5143,308.0018,307.4845,307.8625,22554.0
2025-03-25 14:05:00,309.32,309.46,308.65,309.05,15265.0,307.7232,307.8625,307.0567,307.4546,15265.0
2025-03-25 14:10:00,309.08,309.27,308.93,309.25,13386.0,307.4845,307.6735,307.3352,307.6536,13386.0
2025-03-25 14:15:00,309.19,309.39,309.06,309.38,6435.0,307.5939,307.7929,307.4646,307.7829,6435.0
2025-03-25 14:20:00,309.38,309.44,309.25,309.25,9377.0,307.7829,307.8426,307.6536,307.6536,9377.0
2025-03-25 14:25:00,309.28,309.28,308.9,309.06,7818.0,307.6834,307.6834,307.3054,307.4646,7818.0
2025-03-25 14:30:00,309.06,309.1,308.52,308.76,13164.0,307.4646,307.5044,306.9274,307.1661,13164.0
2025-03-25 14:35:00,308.85,309.03,308.75,308.76,6361.0,307.2557,307.4347,307.1562,307.1661,6361.0
2025-03-25 14:40:00,308.8,308.8,308.29,308.49,15476.0,307.2059,307.2059,306.6985,306.8975,15476.0
2025-03-25 14:45:00,308.53,308.53,307.98,308.21,21914.0,306.9373,306.9373,306.3901,306.619,21914.0
2025-03-25 14:50:00,308.23,308.37,307.78,308.04,11682.0,306.6389,306.7781,306.1912,306.4498,11682.0
2025-03-25 14:55:00,307.95,308.18,307.7,307.71,14479.0,306.3603,306.5891,306.1116,306.1215,14479.0
2025-03-25 15:00:00,307.66,308.04,307.58,308.04,9620.0,306.0718,306.4498,305.9922,306.4498,9620.0
2025-03-25 15:05:00,307.92,308.18,307.76,307.94,23884.0,306.3305,306.5891,306.1713,306.3504,23884.0
2025-03-25 15:10:00,307.97,308.16,307.82,307.93,27816.0,306.3802,306.5692,306.231,306.3404,27816.0
2025-03-25 15:15:00,307.93,308.21,307.82,308.15,35322.0,306.3404,306.619,306.231,306.5593,35322.0
2025-03-25 15:20:00,308.05,308.33,307.92,308.1,39990.0,306.4598,306.7383,306.3305,306.5095,39990.0
2025-03-25 15:25:00,308.11,308.74,308.01,308.65,38364.0,306.5195,307.1462,306.42,307.0567,38364.0
2025-03-25 15:30:00,308.72,308.98,308.61,308.64,24537.0,307.1263,307.385,307.0169,307.0467,24537.0
2025-03-25 15:35:00,308.59,308.73,307.87,308.72,19390.0,306.997,307.1363,306.2807,307.1263,19390.0
2025-03-25 15:40:00,308.74,309.34,308.42,308.48,57615.0,307.1462,307.7431,306.8279,306.8876,57615.0
2025-03-25 15:45:00,308.66,308.99,308.51,308.95,19791.0,307.0666,307.3949,306.9174,307.3551,19791.0
2025-03-25 15:50:00,308.67,309.29,308.41,309.05,36048.0,307.0766,307.6934,306.8179,307.4546,36048.0
2025-03-25 15:55:00,309.29,309.3,308.65,308.92,181223.0,307.6934,307.7033,307.0567,307.3253,181223.0
2025-03-26 09:30:00,309.03,310.78,309.02,310.78,71706.0,307.4347,309.1757,307.4248,309.1757,71706.0
2025-03-26 09:35:00,310.79,311.93,310.74,311.12,20501.0,309.1856,310.3198,309.1359,309.5139,20501.0
2025-03-26 09:40:00,311.39,311.97,311.21,311.66,18152.0,309.7825,310.3596,309.6035,310.0512,18152.0
2025-03-26 09:45:00,311.65,311.95,311.0,311.74,43090.0,310.0412,310.3397,309.3946,310.1307,43090.0
2025-03-26 09:50:00,311.94,311.94,311.0,311.81,27658.0,310.3297,310.3297,309.3946,310.2004,27658.0
2025-03-26 09:55:00,311.59,312.25,311.37,312.23,17803.0,309.9815,310.6381,309.7626,310.6182,17803.0
2025-03-26 10:00:00,312.19,312.22,310.93,311.13,37589.0,310.5784,310.6083,309.3249,309.5239,37589.0
2025-03-26 10:05:00,311.13,311.56,310.8,311.42,16136.0,309.5239,309.9517,309.1956,309.8124,16136.0
2025-03-26 10:10:00,311.47,311.98,311.34,311.98,6946.0,309.8621,310.3695,309.7328,310.3695,6946.0
2025-03-26 10:15:00,311.94,312.42,311.78,312.41,25073.0,310.3297,310.8072,310.1705,310.7973,25073.0
2025-03-26 10:20:00,312.47,312.7,312.12,312.46,30104.0,310.857,311.0858,310.5088,310.847,30104.0
2025-03-26 10:25:00,312.46,312.46,311.24,311.53,36241.0,310.847,310.847,309.6333,309.9218,36241.0
2025-03-26 10:30:00,311.53,311.56,311.22,311.42,22977.0,309.9218,309.9517,309.6134,309.8124,22977.0
2025-03-26 10:35:00,311.47,311.84,311.33,311.44,12912.0,309.8621,310.2302,309.7229,309.8323,12912.0
2025-03-26 10:40:00,311.59,311.71,311.02,311.49,25983.0,309.9815,310.1009,309.4145,309.882,25983.0
2025-03-26 10:45:00,311.1,311.48,310.65,310.67,11452.0,309.494,309.8721,309.0464,309.0663,11452.0
2025-03-26 10:50:00,310.87,311.41,310.66,311.08,8080.0,309.2652,309.8024,309.0563,309.4741,8080.0
2025-03-26 10:55:00,310.96,311.08,310.54,310.89,13368.0,309.3548,309.4741,308.9369,309.2851,13368.0
2025-03-26 11:00:00,310.87,311.31,310.83,311.18,7281.0,309.2652,309.703,309.2254,309.5736,7281.0
2025-03-26 11:05:00,311.05,311.68,311.05,311.67,6434.0,309.4443,310.071,309.4443,310.0611,6434.0
2025-03-26 11:10:00,311.55,312.46,311.54,312.21,34480.0,309.9417,310.847,309.9318,310.5983,34480.0
2025-03-26 11:15:00,312.21,312.64,312.04,312.33,8628.0,310.5983,311.0261,310.4292,310.7177,8628.0
2025-03-26 11:20:00,312.33,312.75,312.25,312.57,31576.0,310.7177,311.1355,310.6381,310.9565,31576.0
2025-03-26 11:25:00,312.54,312.57,312.08,312.22,34170.0,310.9266,310.9565,310.469,310.6083,34170.0
2025-03-26 11:30:00,312.12,312.44,312.1,312.3,11651.0,310.5088,310.8271,310.4889,310.6878,11651.0
2025-03-26 11:35:00,312.27,312.53,312.22,312.43,15178.0,310.658,310.9167,310.6083,310.8172,15178.0
2025-03-26 11:40:00,312.44,312.57,312.26,312.45,14075.0,310.8271,310.9565,310.6481,310.8371,14075.0
2025-03-26 11:45:00,312.38,312.41,312.17,312.36,16434.0,310.7674,310.7973,310.5585,310.7475,16434.0
2025-03-26 11:50:00,312.36,312.36,311.71,311.84,19122.0,310.7475,310.7475,310.1009,310.2302,19122.0
2025-03-26 11:55:00,311.84,311.93,311.49,311.75,15307.0,310.2302,310.3198,309.882,310.1407,15307.0
2025-03-26 12:00:00,311.71,311.89,311.41,311.59,15944.0,310.1009,310.28,309.8024,309.9815,15944.0
2025-03-26 12:05:00,311.58,312.14,311.57,312.06,14338.0,309.9716,310.5287,309.9616,310.4491,14338.0
2025-03-26 12:10:00,312.03,312.24,311.48,311.61,8371.0,310.4192,310.6282,309.8721,310.0014,8371.0
2025-03-26 12:15:00,311.61,311.82,311.38,311.63,13407.0,310.0014,310.2103,309.7726,310.0213,13407.0
2025-03-26 12:20:00,311.63,311.84,311.41,311.45,8365.0,310.0213,310.2302,309.8024,309.8422,8365.0
2025-03-26 12:25:00,311.51,311.65,311.27,311.55,11300.0,309.9019,310.0412,309.6632,309.9417,11300.0
2025-03-26 12:30:00,311.68,311.81,311.52,311.7,7486.0,310.071,310.2004,309.9119,310.0909,7486.0
2025-03-26 12:35:00,311.7,311.77,311.1,311.1,11338.0,310.0909,310.1606,309.494,309.494,11338.0
2025-03-26 12:40:00,311.1,311.26,310.99,311.06,2956.0,309.494,309.6532,309.3846,309.4542,2956.0
2025-03-26 12:45:00,311.13,311.47,311.05,311.47,5788.0,309.5239,309.8621,309.4443,309.8621,5788.0
2025-03-26 12:50:00,311.27,311.47,311.04,311.06,9356.0,309.6632,309.8621,309.4344,309.4542,9356.0
2025-03-26 12:55:00,311.13,311.14,310.94,310.94,10749.0,309.5239,309.5338,309.3349,309.3349,10749.0
2025-03-26 13:00:00,311.02,311.28,310.94,311.2,6496.0,309.4145,309.6731,309.3349,309.5935,6496.0
2025-03-26 13:05:00,311.2,311.41,310.99,311.18,8320.0,309.5935,309.8024,309.3846,309.5736,8320.0
2025-03-26 13:10:00,311.3,311.63,311.17,311.36,9699.0,309.693,310.0213,309.5637,309.7527,9699.0
2025-03-26 13:15:00,311.35,311.44,310.82,311.05,13127.0,309.7428,309.8323,309.2155,309.4443,13127.0
2025-03-26 13:20:00,311.06,311.13,310.79,310.95,6527.0,309.4542,309.5239,309.1856,309.3448,6527.0
2025-03-26 13:25:00,310.94,311.11,310.81,311.02,6986.0,309.3349,309.504,309.2055,309.4145,6986.0
2025-03-26 13:30:00,311.01,311.01,310.43,310.47,20248.0,309.4045,309.4045,308.8275,308.8673,20248.0
2025-03-26 13:35:00,310.63,310.66,310.24,310.61,6831.0,309.0265,309.0563,308.6385,309.0066,6831.0
2025-03-26 13:40:00,310.75,311.06,310.63,310.87,18030.0,309.1458,309.4542,309.0265,309.2652,18030.0
2025-03-26 13:45:00,310.84,310.87,310.34,310.44,17278.0,309.2354,309.2652,308.738,308.8374,17278.0
2025-03-26 13:50:00,310.45,310.53,310.19,310.27,10708.0,308.8474,308.927,308.5887,308.6683,10708.0
2025-03-26 13:55:00,310.33,310.44,310.26,310.38,4532.0,308.728,308.8374,308.6584,308.7778,4532.0
2025-03-26 14:00:00,310.38,310.93,310.38,310.8,7270.0,308.7778,309.3249,308.7778,309.1956,7270.0
2025-03-26 14:05:00,310.86,311.01,310.74,311.0,12120.0,309.2553,309.4045,309.1359,309.3946,12120.0
2025-03-26 14:10:00,311.02,311.32,310.86,311.29,2668.0,309.4145,309.7129,309.2553,309.6831,2668.0
2025-03-26 14:15:00,311.5,311.61,311.39,311.5,10926.0,309.892,310.0014,309.7825,309.892,10926.0
2025-03-26 14:20:00,311.42,311.5,311.27,311.37,15913.0,309.8124,309.892,309.6632,309.7626,15913.0
2025-03-26 14:25:00,311.37,311.47,310.93,311.1,20200.0,309.7626,309.8621,309.3249,309.494,20200.0
2025-03-26 14:30:00,311.29,311.29,310.58,310.8,5631.0,309.6831,309.6831,308.9767,309.1956,5631.0
2025-03-26 14:35:00,310.58,310.77,310.55,310.6,6644.0,308.9767,309.1657,308.9469,308.9966,6644.0
2025-03-26 14:40:00,310.63,310.84,310.57,310.84,10727.0,309.0265,309.2354,308.9668,309.2354,10727.0
2025-03-26 14:45:00,310.85,310.94,310.17,310.33,20413.0,309.2453,309.3349,308.5688,308.728,20413.0
2025-03-26 14:50:00,310.27,310.35,310.17,310.25,5185.0,308.6683,308.7479,308.5688,308.6484,5185.0
2025-03-26 14:55:00,310.18,310.22,309.89,310.11,19210.0,308.5788,308.6186,308.2903,308.5092,19210.0
2025-03-26 15:00:00,310.1,310.37,310.1,310.26,8921.0,308.4992,308.7678,308.4992,308.6584,8921.0
2025-03-26 15:05:00,310.14,310.29,309.92,309.92,21575.0,308.539,308.6882,308.3201,308.3201,21575.0
2025-03-26 15:10:00,309.94,310.25,309.89,310.25,18581.0,308.34,308.6484,308.2903,308.6484,18581.0
2025-03-26 15:15:00,310.18,310.72,310.17,310.68,12864.0,308.5788,309.116,308.5688,309.0762,12864.0
2025-03-26 15:20:00,310.64,310.88,310.5,310.5,18093.0,309.0364,309.2752,308.8971,308.8971,18093.0
2025-03-26 15:25:00,310.5,310.8,310.46,310.53,16894.0,308.8971,309.1956,308.8573,308.927,16894.0
2025-03-26 15:30:00,310.67,310.96,310.55,310.73,13608.0,309.0663,309.3548,308.9469,309.126,13608.0
2025-03-26 15:35:00,310.75,310.99,310.54,310.59,17409.0,309.1458,309.3846,308.9369,308.9867,17409.0
2025-03-26 15:40:00,310.57,311.04,310.37,310.84,13306.0,308.9668,309.4344,308.7678,309.2354,13306.0
2025-03-26 15:45:00,310.94,311.33,310.52,311.25,11174.0,309.3349,309.7229,308.917,309.6433,11174.0
2025-03-26 15:50:00,311.19,311.55,310.91,311.06,34508.0,309.5836,309.9417,309.305,309.4542,34508.0
2025-03-26 15:55:00,311.17,311.51,310.74,311.35,181237.0,309.5637,309.9019,309.1359,309.7428,181237.0
2025-03-27 09:30:00,309.22,312.0,309.14,310.24,92633.0,307.6237,310.3894,307.5442,308.6385,92633.0
2025-03-27 09:35:00,310.24,310.65,308.4,309.43,30473.0,308.6385,309.0464,306.808,307.8327,30473.0
2025-03-27 09:40:00,309.43,310.04,308.19,308.53,69287.0,307.8327,308.4395,306.5991,306.9373,69287.0
2025-03-27 09:45:00,308.61,309.34,307.48,309.34,22146.0,307.0169,307.7431,305.8927,307.7431,22146.0
2025-03-27 09:50:00,309.28,309.87,308.92,309.37,26282.0,307.6834,308.2704,307.3253,307.773,26282.0
2025-03-27 09:55:00,309.64,310.47,309.37,310.2,34188.0,308.0416,308.8673,307.773,308.5987,34188.0
2025-03-27 10:00:00,310.47,311.11,309.98,310.99,54442.0,308.8673,309.504,308.3798,309.3846,54442.0
2025-03-27 10:05:00,310.81,313.0,310.78,313.0,29124.0,309.2055,311.3842,309.1757,311.3842,29124.0
2025-03-27 10:10:00,312.55,312.78,310.76,312.34,40222.0,310.9366,311.1654,309.1558,310.7276,40222.0
2025-03-27 10:15:00,312.27,312.69,311.56,312.52,18759.0,310.658,311.0758,309.9517,310.9067,18759.0
2025-03-27 10:20:00,312.58,312.68,311.7,312.51,29008.0,310.9664,311.0659,310.0909,310.8968,29008.0
2025-03-27 10:25:00,312.29,312.34,311.4,311.51,26420.0,310.6779,310.7276,309.7925,309.9019,26420.0
2025-03-27 10:30:00,311.49,312.1,311.26,311.63,16328.0,309.882,310.4889,309.6532,310.0213,16328.0
2025-03-27 10:35:00,311.63,312.53,311.53,312.38,14459.0,310.0213,310.9167,309.9218,310.7674,14459.0
2025-03-27 10:40:00,312.21,312.72,312.0,312.43,15433.0,310.5983,311.1057,310.3894,310.8172,15433.0
2025-03-27 10:45:00,312.34,312.65,312.23,312.28,18059.0,310.7276,311.036,310.6182,310.668,18059.0
2025-03-27 10:50:00,312.24,312.37,312.04,312.19,12091.0,310.6282,310.7575,310.4292,310.5784,12091.0
2025-03-27 10:55:00,312.19,312.22,311.28,311.49,23596.0,310.5784,310.6083,309.6731,309.882,23596.0
2025-03-27 11:00:00,311.49,311.49,310.75,310.75,7700.0,309.882,309.882,309.1458,309.1458,7700.0
2025-03-27 11:05:00,310.9,311.05,310.49,310.91,12953.0,309.2951,309.4443,308.8872,309.305,12953.0
2025-03-27 11:10:00,310.89,311.52,310.86,311.46,8903.0,309.2851,309.9119,309.2553,309.8522,8903.0
2025-03-27 11:15:00,311.43,311.77,311.3,311.76,17757.0,309.8223,310.1606,309.693,310.1506,17757.0
2025-03-27 11:20:00,311.71,312.0,311.48,311.9,15198.0,310.1009,310.3894,309.8721,310.2899,15198.0
2025-03-27 11:25:00,311.72,311.86,311.26,311.26,9471.0,310.1108,310.2501,309.6532,309.6532,9471.0
2025-03-27 11:30:00,311.2,311.62,311.2,311.41,6255.0,309.5935,310.0114,309.5935,309.8024,6255.0
2025-03-27 11:35:00,311.46,311.46,310.59,310.62,8932.0,309.8522,309.8522,308.9867,309.0165,8932.0
2025-03-27 11:40:00,310.71,310.72,310.3,310.52,7657.0,309.1061,309.116,308.6982,308.917,7657.0
2025-03-27 11:45:00,310.4,310.85,310.4,310.73,6990.0,308.7977,309.2453,308.7977,309.126,6990.0
2025-03-27 11:50:00,310.74,310.94,310.63,310.66,7879.0,309.1359,309.3349,309.0265,309.0563,7879.0
2025-03-27 11:55:00,310.66,310.91,310.63,310.64,7929.0,309.0563,309.305,309.0265,309.0364,7929.0
2025-03-27 12:00:00,310.75,311.01,310.63,310.89,5753.0,309.1458,309.4045,309.0265,309.2851,5753.0
2025-03-27 12:05:00,311.04,311.52,310.97,311.47,12852.0,309.4344,309.9119,309.3647,309.8621,12852.0
2025-03-27 12:10:00,311.33,311.42,311.16,311.4,16857.0,309.7229,309.8124,309.5537,309.7925,16857.0
2025-03-27 12:15:00,311.45,311.56,311.39,311.5,6324.0,309.8422,309.9517,309.7825,309.892,6324.0
2025-03-27 12:20:00,311.42,311.6,311.21,311.21,13103.0,309.8124,309.9915,309.6035,309.6035,13103.0
2025-03-27 12:25:00,311.31,311.36,311.05,311.17,6920.0,309.703,309.7527,309.4443,309.5637,6920.0
2025-03-27 12:30:00,311.16,311.44,311.14,311.43,8240.0,309.5537,309.8323,309.5338,309.8223,8240.0
2025-03-27 12:35:00,311.38,311.41,311.14,311.31,5500.0,309.7726,309.8024,309.5338,309.703,5500.0
2025-03-27 12:40:00,311.41,311.5,310.8,310.8,25677.0,309.8024,309.892,309.1956,309.1956,25677.0
2025-03-27 12:45:00,310.68,310.81,309.96,309.97,11544.0,309.0762,309.2055,308.3599,308.3699,11544.0
2025-03-27 12:50:00,310.07,310.19,309.96,310.08,19567.0,308.4694,308.5887,308.3599,308.4793,19567.0
2025-03-27 12:55:00,309.98,309.99,309.59,309.77,9735.0,308.3798,308.3898,307.9918,308.1709,9735.0
2025-03-27 13:00:00,309.82,309.89,309.59,309.89,8173.0,308.2207,308.2903,307.9918,308.2903,8173.0
2025-03-27 13:05:00,309.88,310.19,309.8,310.02,10589.0,308.2803,308.5887,308.2008,308.4196,10589.0
2025-03-27 13:10:00,309.93,310.19,309.89,310.19,3770.0,308.3301,308.5887,308.2903,308.5887,3770.0
2025-03-27 13:15:00,309.93,310.18,309.93,309.93,4727.0,308.3301,308.5788,308.3301,308.3301,4727.0
2025-03-27 13:20:00,309.93,310.11,309.38,309.5,15523.0,308.3301,308.5092,307.7829,307.9023,15523.0
2025-03-27 13:25:00,309.49,309.59,309.3,309.3,6457.0,307.8924,307.9918,307.7033,307.7033,6457.0
2025-03-27 13:30:00,309.23,309.74,309.22,309.6,7700.0,307.6337,308.1411,307.6237,308.0018,7700.0
2025-03-27 13:35:00,309.43,309.5,308.84,309.13,9387.0,307.8327,307.9023,307.2457,307.5342,9387.0
2025-03-27 13:40:00,309.13,309.21,308.98,308.98,10604.0,307.5342,307.6138,307.385,307.385,10604.0
2025-03-27 13:45:00,309.13,309.54,309.13,309.41,5547.0,307.5342,307.9421,307.5342,307.8128,5547.0
2025-03-27 13:50:00,309.46,309.47,309.04,309.06,7194.0,307.8625,307.8725,307.4447,307.4646,7194.0
2025-03-27 13:55:00,309.02,309.22,308.99,309.15,5730.0,307.4248,307.6237,307.3949,307.5541,5730.0
2025-03-27 14:00:00,309.15,309.26,309.03,309.12,10666.0,307.5541,307.6635,307.4347,307.5243,10666.0
2025-03-27 14:05:00,309.08,309.53,309.06,309.39,12665.0,307.4845,307.9321,307.4646,307.7929,12665.0
2025-03-27 14:10:00,309.48,310.17,309.44,310.07,8639.0,307.8824,308.5688,307.8426,308.4694,8639.0
2025-03-27 14:15:00,310.03,310.16,309.48,309.61,10728.0,308.4296,308.5589,307.8824,308.0117,10728.0
2025-03-27 14:20:00,309.6,309.87,309.37,309.38,4875.0,308.0018,308.2704,307.773,307.7829,4875.0
2025-03-27 14:25:00,309.4,309.52,309.32,309.43,6936.0,307.8028,307.9222,307.7232,307.8327,6936.0
2025-03-27 14:30:00,309.41,309.96,309.36,309.88,13182.0,307.8128,308.3599,307.763,308.2803,13182.0
2025-03-27 14:35:00,309.76,309.95,309.4,309.52,16728.0,308.161,308.35,307.8028,307.9222,16728.0
2025-03-27 14:40:00,309.55,309.8,309.4,309.52,8827.0,307.952,308.2008,307.8028,307.9222,8827.0
2025-03-27 14:45:00,309.38,309.48,309.25,309.35,9276.0,307.7829,307.8824,307.6536,307.7531,9276.0
2025-03-27 14:50:00,309.42,309.51,309.07,309.33,13514.0,307.8227,307.9123,307.4745,307.7332,13514.0
2025-03-27 14:55:00,309.25,309.25,308.27,308.41,10973.0,307.6536,307.6536,306.6787,306.8179,10973.0
2025-03-27 15:00:00,308.46,309.13,308.44,309.05,8783.0,306.8677,307.5342,306.8478,307.4546,8783.0
2025-03-27 15:05:00,309.0,309.26,308.88,309.15,7771.0,307.4049,307.6635,307.2855,307.5541,7771.0
2025-03-27 15:10:00,309.07,309.71,309.07,309.71,9507.0,307.4745,308.1112,307.4745,308.1112,9507.0
2025-03-27 15:15:00,309.75,309.89,309.59,309.62,12091.0,308.151,308.2903,307.9918,308.0217,12091.0
2025-03-27 15:20:00,309.63,309.77,309.39,309.43,10890.0,308.0316,308.1709,307.7929,307.8327,10890.0
2025-03-27 15:25:00,309.55,309.56,309.36,309.46,11090.0,307.952,307.962,307.763,307.8625,11090.0
2025-03-27 15:30:00,309.39,309.39,308.98,309.27,20255.0,307.7929,307.7929,307.385,307.6735,20255.0
2025-03-27 15:35:00,309.28,309.28,308.4,308.48,9617.0,307.6834,307.6834,306.808,306.8876,9617.0
2025-03-27 15:40:00,308.56,308.86,308.35,308.78,16236.0,306.9672,307.2656,306.7582,307.186,16236.0
2025-03-27 15:45:00,308.69,308.91,308.44,308.9,18369.0,307.0965,307.3153,306.8478,307.3054,18369.0
2025-03-27 15:50:00,308.72,309.42,308.34,309.17,41804.0,307.1263,307.8227,306.7483,307.574,41804.0
2025-03-27 15:55:00,309.27,309.27,308.23,308.48,123786.0,307.6735,307.6735,306.6389,306.8876,123786.0
2025-03-28 09:30:00,308.38,308.99,307.48,307.95,68637.0,306.7881,307.3949,305.8927,306.3603,68637.0
2025-03-28 09:35:00,308.16,309.16,307.3,308.93,19533.0,306.5692,307.5641,305.7137,307.3352,19533.0
2025-03-28 09:40:00,308.92,309.32,308.61,308.8,22344.0,307.3253,307.7232,307.0169,307.2059,22344.0
2025-03-28 09:45:00,308.92,309.22,308.61,309.22,9460.0,307.3253,307.6237,307.0169,307.6237,9460.0
2025-03-28 09:50:00,309.48,309.9,309.32,309.83,8905.0,307.8824,308.3002,307.7232,308.2306,8905.0
2025-03-28 09:55:00,309.57,310.07,309.0,309.05,14740.0,307.9719,308.4694,307.4049,307.4546,14740.0
2025-03-28 10:00:00,308.61,309.41,308.42,308.95,6866.0,307.0169,307.8128,306.8279,307.3551,6866.0
2025-03-28 10:05:00,309.5,309.7,307.5,308.02,12347.0,307.9023,308.1013,305.9126,306.4299,12347.0
2025-03-28 10:10:00,308.03,308.6,307.62,307.65,6155.0,306.4399,307.0069,306.032,306.0619,6155.0
2025-03-28 10:15:00,307.78,307.78,306.87,306.87,11609.0,306.1912,306.1912,305.2859,305.2859,11609.0
2025-03-28 10:20:00,307.06,307.4,306.68,307.13,6620.0,305.4749,305.8131,305.0969,305.5445,6620.0
2025-03-28 10:25:00,307.0,307.24,306.69,306.77,7328.0,305.4152,305.654,305.1068,305.1864,7328.0
2025-03-28 10:30:00,306.74,307.07,306.43,306.72,10383.0,305.1565,305.4848,304.8481,305.1367,10383.0
2025-03-28 10:35:00,306.6,306.67,306.08,306.62,5396.0,305.0173,305.0869,304.5,305.0372,5396.0
2025-03-28 10:40:00,306.48,306.65,306.0,306.12,8506.0,304.8979,305.067,304.4204,304.5398,8506.0
2025-03-28 10:45:00,306.12,306.12,305.64,305.72,15527.0,304.5398,304.5398,304.0622,304.1418,15527.0
2025-03-28 10:50:00,305.59,306.11,305.35,305.88,20509.0,304.0125,304.5298,303.7737,304.301,20509.0
2025-03-28 10:55:00,305.88,306.19,305.46,305.63,17444.0,304.301,304.6094,303.8832,304.0523,17444.0
2025-03-28 11:00:00,305.51,305.76,305.25,305.57,7909.0,303.9329,304.1816,303.6742,303.9926,7909.0
2025-03-28 11:05:00,305.57,306.13,305.57,306.12,2200.0,303.9926,304.5497,303.9926,304.5398,2200.0
2025-03-28 11:10:00,305.96,306.68,305.96,306.41,17516.0,304.3806,305.0969,304.3806,304.8283,17516.0
2025-03-28 11:15:00,306.2,306.65,306.05,306.33,13638.0,304.6193,305.067,304.4701,304.7487,13638.0
2025-03-28 11:20:00,306.22,306.51,305.98,305.99,25684.0,304.6392,304.9277,304.4005,304.4104,25684.0
2025-03-28 11:25:00,306.03,306.76,305.98,306.59,19960.0,304.4502,305.1764,304.4005,305.0073,19960.0
2025-03-28 11:30:00,306.72,307.17,306.72,307.13,4582.0,305.1367,305.5843,305.1367,305.5445,4582.0
2025-03-28 11:35:00,307.2,307.79,307.11,307.76,3452.0,305.6142,306.2011,305.5246,306.1713,3452.0
2025-03-28 11:40:00,307.78,307.94,307.1,307.23,22430.0,306.1912,306.3504,305.5147,305.644,22430.0
2025-03-28 11:45:00,307.37,307.42,307.21,307.37,7894.0,305.7833,305.833,305.6241,305.7833,7894.0
2025-03-28 11:50:00,307.37,307.45,306.91,307.45,15881.0,305.7833,305.8629,305.3257,305.8629,15881.0
2025-03-28 11:55:00,307.45,307.6,307.36,307.4,18868.0,305.8629,306.0121,305.7733,305.8131,18868.0
2025-03-28 12:00:00,307.38,307.46,306.62,306.74,20545.0,305.7932,305.8728,305.0372,305.1565,20545.0
2025-03-28 12:05:00,306.7,306.89,306.61,306.77,11683.0,305.1168,305.3058,305.0272,305.1864,11683.0
2025-03-28 12:10:00,306.7,306.91,306.42,306.43,13850.0,305.1168,305.3257,304.8382,304.8481,13850.0
2025-03-28 12:15:00,306.4,306.43,305.83,305.99,6979.0,304.8183,304.8481,304.2512,304.4104,6979.0
2025-03-28 12:20:00,305.99,306.12,305.67,305.74,17994.0,304.4104,304.5398,304.0921,304.1617,17994.0
2025-03-28 12:25:00,305.56,305.78,305.48,305.59,5234.0,303.9826,304.2015,303.9031,304.0125,5234.0
2025-03-28 12:30:00,305.59,305.83,305.53,305.53,5465.0,304.0125,304.2512,303.9528,303.9528,5465.0
2025-03-28 12:35:00,305.68,305.83,305.18,305.18,7775.0,304.102,304.2512,303.6046,303.6046,7775.0
2025-03-28 12:40:00,305.13,305.47,305.11,305.19,8512.0,303.5549,303.8931,303.535,303.6146,8512.0
2025-03-28 12:45:00,305.05,305.73,304.89,305.62,8931.0,303.4753,304.1518,303.3161,304.0423,8931.0
2025-03-28 12:50:00,305.5,305.62,305.5,305.59,3423.0,303.923,304.0423,303.923,304.0125,3423.0
2025-03-28 12:55:00,305.52,305.64,305.41,305.53,12103.0,303.9428,304.0622,303.8334,303.9528,12103.0
2025-03-28 13:00:00,305.42,305.6,305.0,305.09,19545.0,303.8434,304.0224,303.4255,303.5151,19545.0
2025-03-28 13:05:00,305.04,305.08,304.85,304.93,12803.0,303.4653,303.5051,303.2763,303.3559,12803.0
2025-03-28 13:10:00,304.93,305.04,304.75,304.9,9648.0,303.3559,303.4653,303.1768,303.326,9648.0
2025-03-28 13:15:00,304.89,305.25,304.84,305.13,12548.0,303.3161,303.6742,303.2664,303.5549,12548.0
2025-03-28 13:20:00,304.96,305.05,304.8,304.82,11601.0,303.3857,303.4753,303.2266,303.2465,11601.0
2025-03-28 13:25:00,304.96,304.96,304.68,304.68,7949.0,303.3857,303.3857,303.1072,303.1072,7949.0
2025-03-28 13:30:00,304.95,304.96,304.68,304.69,5518.0,303.3758,303.3857,303.1072,303.1171,5518.0
2025-03-28 13:35:00,304.68,304.68,304.23,304.38,6647.0,303.1072,303.1072,302.6595,302.8087,6647.0
2025-03-28 13:40:00,304.52,304.65,304.34,304.47,5485.0,302.948,303.0773,302.7689,302.8983,5485.0
2025-03-28 13:45:00,304.41,304.7,304.34,304.61,5674.0,302.8386,303.1271,302.7689,303.0375,5674.0
2025-03-28 13:50:00,304.59,304.59,304.45,304.59,2708.0,303.0176,303.0176,302.8784,303.0176,2708.0
2025-03-28 13:55:00,304.59,305.03,304.58,305.01,3731.0,303.0176,303.4554,303.0077,303.4355,3731.0
2025-03-28 14:00:00,304.99,305.27,304.99,305.14,27388.0,303.4156,303.6941,303.4156,303.5648,27388.0
2025-03-28 14:05:00,305.14,305.17,304.75,304.96,9842.0,303.5648,303.5947,303.1768,303.3857,9842.0
2025-03-28 14:10:00,304.9,305.31,304.82,304.82,25901.0,303.326,303.7339,303.2465,303.2465,25901.0
2025-03-28 14:15:00,304.93,305.11,304.74,304.93,16448.0,303.3559,303.535,303.1669,303.3559,16448.0
2025-03-28 14:20:00,305.05,305.17,305.02,305.06,2345.0,303.4753,303.5947,303.4454,303.4852,2345.0
2025-03-28 14:25:00,304.89,305.2,304.82,304.99,9500.0,303.3161,303.6245,303.2465,303.4156,9500.0
2025-03-28 14:30:00,304.99,305.06,304.83,304.83,12526.0,303.4156,303.4852,303.2564,303.2564,12526.0
2025-03-28 14:35:00,304.82,304.82,304.26,304.28,11890.0,303.2465,303.2465,302.6894,302.7092,11890.0
2025-03-28 14:40:00,304.26,304.48,304.26,304.26,13086.0,302.6894,302.9082,302.6894,302.6894,13086.0
2025-03-28 14:45:00,304.37,304.47,304.29,304.33,3674.0,302.7988,302.8983,302.7192,302.759,3674.0
2025-03-28 14:50:00,304.33,304.53,304.33,304.45,4749.0,302.759,302.958,302.759,302.8784,4749.0
2025-03-28 14:55:00,304.47,304.51,304.29,304.3,7994.0,302.8983,302.9381,302.7192,302.7291,7994.0
2025-03-28 15:00:00,304.3,304.45,304.04,304.36,14625.0,302.7291,302.8784,302.4705,302.7888,14625.0
2025-03-28 15:05:00,304.43,304.86,304.42,304.73,7251.0,302.8585,303.2863,302.8485,303.1569,7251.0
2025-03-28 15:10:00,304.73,304.82,304.42,304.66,12383.0,303.1569,303.2465,302.8485,303.0873,12383.0
2025-03-28 15:15:00,304.65,304.71,304.42,304.71,9959.0,303.0773,303.137,302.8485,303.137,9959.0
2025-03-28 15:20:00,304.69,304.73,304.47,304.52,7668.0,303.1171,303.1569,302.8983,302.948,7668.0
2025-03-28 15:25:00,304.52,304.52,304.3,304.48,8800.0,302.948,302.948,302.7291,302.9082,8800.0
2025-03-28 15:30:00,304.37,304.6,304.07,304.15,13001.0,302.7988,303.0276,302.5003,302.5799,13001.0
2025-03-28 15:35:00,304.03,304.55,303.84,304.47,15007.0,302.4605,302.9779,302.2715,302.8983,15007.0
2025-03-28 15:40:00,304.47,304.59,303.99,304.26,23040.0,302.8983,303.0176,302.4207,302.6894,23040.0
2025-03-28 15:45:00,304.13,304.47,303.94,304.38,14858.0,302.56,302.8983,302.371,302.8087,14858.0
2025-03-28 15:50:00,304.52,304.95,303.98,304.95,43578.0,302.948,303.3758,302.4108,303.3758,43578.0
2025-03-28 15:55:00,304.81,304.96,304.15,304.29,85381.0,303.2365,303.3857,302.5799,302.7192,85381.0
2025-03-31 09:30:00,302.44,303.82,302.0,303.21,100556.0,300.8787,302.2516,300.441,301.6448,100556.0
2025-03-31 09:35:00,303.28,303.62,301.82,302.28,50645.0,301.7144,302.0527,300.2619,300.7196,50645.0
2025-03-31 09:40:00,302.3,302.34,300.78,301.04,30465.0,300.7395,300.7793,299.2273,299.486,30465.0
2025-03-31 09:45:00,301.03,301.26,300.4,300.88,29151.0,299.476,299.7048,298.8493,299.3268,29151.0
2025-03-31 09:50:00,300.71,302.02,300.61,301.48,38576.0,299.1577,300.4609,299.0582,299.9237,38576.0
2025-03-31 09:55:00,301.67,303.56,301.56,303.36,31635.0,300.1127,301.993,300.0033,301.794,31635.0
2025-03-31 10:00:00,303.49,303.77,302.97,303.77,27600.0,301.9233,302.2019,301.406,302.2019,27600.0
2025-03-31 10:05:00,303.69,304.22,303.53,303.98,26870.0,302.1223,302.6496,301.9631,302.4108,26870.0
2025-03-31 10:10:00,304.02,304.64,303.74,304.64,27953.0,302.4506,303.0674,302.172,303.0674,27953.0
2025-03-31 10:15:00,304.58,304.63,303.75,304.05,56047.0,303.0077,303.0574,302.182,302.4804,56047.0
2025-03-31 10:20:00,303.93,304.19,303.7,303.97,10737.0,302.3611,302.6197,302.1322,302.4008,10737.0
2025-03-31 10:25:00,303.97,304.69,303.94,304.24,13760.0,302.4008,303.1171,302.371,302.6695,13760.0
2025-03-31 10:30:00,304.24,305.3,304.18,305.06,29511.0,302.6695,303.724,302.6098,303.4852,29511.0
2025-03-31 10:35:00,305.0,305.51,304.84,305.16,21405.0,303.4255,303.9329,303.2664,303.5847,21405.0
2025-03-31 10:40:00,305.19,305.39,304.7,304.77,18184.0,303.6146,303.8135,303.1271,303.1967,18184.0
2025-03-31 10:45:00,304.88,305.58,304.76,305.47,18057.0,303.3062,304.0025,303.1868,303.8931,18057.0
2025-03-31 10:50:00,305.5,305.6,305.04,305.4,26381.0,303.923,304.0224,303.4653,303.8235,26381.0
2025-03-31 10:55:00,305.48,306.18,305.48,306.16,36120.0,303.9031,304.5994,303.9031,304.5795,36120.0
2025-03-31 11:00:00,306.29,306.49,306.09,306.45,11851.0,304.7089,304.9078,304.5099,304.868,11851.0
2025-03-31 11:05:00,306.48,306.67,306.11,306.24,11502.0,304.8979,305.0869,304.5298,304.6591,11502.0
2025-03-31 11:10:00,306.28,306.61,306.16,306.37,14332.0,304.6989,305.0272,304.5795,304.7885,14332.0
2025-03-31 11:15:00,306.37,306.75,306.36,306.63,11521.0,304.7885,305.1665,304.7785,305.0471,11521.0
2025-03-31 11:20:00,306.72,307.1,306.65,306.92,21613.0,305.1367,305.5147,305.067,305.3356,21613.0
2025-03-31 11:25:00,306.93,306.93,306.46,306.61,43187.0,305.3456,305.3456,304.878,305.0272,43187.0
2025-03-31 11:30:00,306.6,307.0,306.53,306.72,44857.0,305.0173,305.4152,304.9476,305.1367,44857.0
2025-03-31 11:35:00,306.72,307.34,306.57,307.26,11636.0,305.1367,305.7535,304.9874,305.6739,11636.0
2025-03-31 11:40:00,307.26,308.02,307.13,307.52,20263.0,305.6739,306.4299,305.5445,305.9325,20263.0
2025-03-31 11:45:00,307.52,308.08,307.39,308.06,9480.0,305.9325,306.4896,305.8032,306.4697,9480.0
2025-03-31 11:50:00,307.93,308.09,307.84,307.9,9164.0,306.3404,306.4996,306.2509,306.3106,9164.0
2025-03-31 11:55:00,307.9,308.19,307.76,308.0,18390.0,306.3106,306.5991,306.1713,306.41,18390.0
2025-03-31 12:00:00,307.91,308.17,307.85,308.17,26465.0,306.3205,306.5792,306.2608,306.5792,26465.0
2025-03-31 12:05:00,308.16,308.23,307.76,307.93,46760.0,306.5692,306.6389,306.1713,306.3404,46760.0
2025-03-31 12:10:00,307.93,307.94,307.17,307.25,40311.0,306.3404,306.3504,305.5843,305.6639,40311.0
2025-03-31 12:15:00,307.39,307.81,307.3,307.81,13042.0,305.8032,306.221,305.7137,306.221,13042.0
2025-03-31 12:20:00,307.83,307.83,307.43,307.65,22626.0,306.2409,306.2409,305.843,306.0619,22626.0
2025-03-31 12:25:00,307.74,308.45,307.74,308.45,9098.0,306.1514,306.8577,306.1514,306.8577,9098.0
2025-03-31 12:30:00,308.46,308.46,308.03,308.43,17835.0,306.8677,306.8677,306.4399,306.8378,17835.0
2025-03-31 12:35:00,308.31,308.56,308.09,308.55,15085.0,306.7184,306.9672,306.4996,306.9572,15085.0
2025-03-31 12:40:00,308.56,309.29,308.55,309.11,28583.0,306.9672,307.6934,306.9572,307.5143,28583.0
2025-03-31 12:45:00,309.18,309.32,309.02,309.19,18985.0,307.584,307.7232,307.4248,307.5939,18985.0
2025-03-31 12:50:00,309.11,309.39,308.94,308.99,33710.0,307.5143,307.7929,307.3452,307.3949,33710.0
2025-03-31 12:55:00,308.99,309.17,308.66,308.86,57088.0,307.3949,307.574,307.0666,307.2656,57088.0
2025-03-31 13:00:00,308.78,309.53,308.75,309.53,23292.0,307.186,307.9321,307.1562,307.9321,23292.0
2025-03-31 13:05:00,309.44,309.85,309.31,309.58,26246.0,307.8426,308.2505,307.7133,307.9819,26246.0
2025-03-31 13:10:00,309.9,310.15,309.64,309.72,42326.0,308.3002,308.5489,308.0416,308.1212,42326.0
2025-03-31 13:15:00,309.64,309.72,308.84,308.84,38613.0,308.0416,308.1212,307.2457,307.2457,38613.0
2025-03-31 13:20:00,308.77,308.85,308.34,308.39,15665.0,307.1761,307.2557,306.7483,306.798,15665.0
2025-03-31 13:25:00,308.39,308.96,308.3,308.96,9838.0,306.798,307.3651,306.7085,307.3651,9838.0
2025-03-31 13:30:00,308.91,309.01,308.79,309.0,5811.0,307.3153,307.4148,307.196,307.4049,5811.0
2025-03-31 13:35:00,308.93,309.31,308.81,309.26,7767.0,307.3352,307.7133,307.2159,307.6635,7767.0
2025-03-31 13:40:00,309.25,309.36,308.76,308.82,25250.0,307.6536,307.763,307.1661,307.2258,25250.0
2025-03-31 13:45:00,308.78,308.89,308.46,308.81,10171.0,307.186,307.2955,306.8677,307.2159,10171.0
2025-03-31 13:50:00,308.73,309.22,308.7,309.06,5905.0,307.1363,307.6237,307.1064,307.4646,5905.0
2025-03-31 13:55:00,309.1,309.34,308.71,308.78,18168.0,307.5044,307.7431,307.1164,307.186,18168.0
2025-03-31 14:00:00,308.73,309.46,308.73,309.24,21695.0,307.1363,307.8625,307.1363,307.6436,21695.0
2025-03-31 14:05:00,309.41,310.1,309.12,309.96,6778.0,307.8128,308.4992,307.5243,308.3599,6778.0
2025-03-31 14:10:00,310.05,310.48,309.82,310.14,25369.0,308.4495,308.8772,308.2207,308.539,25369.0
2025-03-31 14:15:00,309.97,310.56,309.79,310.27,18072.0,308.3699,308.9568,308.1908,308.6683,18072.0
2025-03-31 14:20:00,310.54,310.54,310.1,310.31,19479.0,308.9369,308.9369,308.4992,308.7081,19479.0
2025-03-31 14:25:00,310.32,311.28,310.12,311.14,23352.0,308.7181,309.6731,308.5191,309.5338,23352.0
2025-03-31 14:30:00,311.25,311.29,310.85,311.15,36595.0,309.6433,309.6831,309.2453,309.5438,36595.0
2025-03-31 14:35:00,311.21,311.49,310.88,311.13,38016.0,309.6035,309.882,309.2752,309.5239,38016.0
2025-03-31 14:40:00,311.0,311.28,310.99,311.11,7292.0,309.3946,309.6731,309.3846,309.504,7292.0
2025-03-31 14:45:00,311.23,311.24,310.73,311.04,30746.0,309.6234,309.6333,309.126,309.4344,30746.0
2025-03-31 14:50:00,310.94,311.51,310.93,311.15,34556.0,309.3349,309.9019,309.3249,309.5438,34556.0
2025-03-31 14:55:00,311.07,311.16,310.4,310.47,31812.0,309.4642,309.5537,308.7977,308.8673,31812.0
2025-03-31 15:00:00,310.44,310.88,310.44,310.8,16999.0,308.8374,309.2752,308.8374,309.1956,16999.0
2025-03-31 15:05:00,310.87,311.17,310.7,310.8,31980.0,309.2652,309.5637,309.0961,309.1956,31980.0
2025-03-31 15:10:00,310.8,311.76,310.75,311.76,25490.0,309.1956,310.1506,309.1458,310.1506,25490.0
2025-03-31 15:15:00,311.51,311.89,311.49,311.7,13665.0,309.9019,310.28,309.882,310.0909,13665.0
2025-03-31 15:20:00,311.79,312.27,311.79,311.94,24600.0,310.1805,310.658,310.1805,310.3297,24600.0
2025-03-31 15:25:00,311.89,311.89,311.08,311.1,22300.0,310.28,310.28,309.4741,309.494,22300.0
2025-03-31 15:30:00,311.16,312.02,311.07,311.95,19624.0,309.5537,310.4093,309.4642,310.3397,19624.0
2025-03-31 15:35:00,311.91,311.93,311.61,311.82,12512.0,310.2999,310.3198,310.0014,310.2103,12512.0
2025-03-31 15:40:00,311.82,313.11,311.82,312.44,39325.0,310.2103,311.4937,310.2103,310.8271,39325.0
2025-03-31 15:45:00,312.64,313.05,311.88,312.12,34867.0,311.0261,311.434,310.27,310.5088,34867.0
2025-03-31 15:50:00,312.12,312.48,311.31,312.37,103791.0,310.5088,310.8669,309.703,310.7575,103791.0
2025-03-31 15:55:00,312.19,313.06,311.92,312.21,293369.0,310.5784,311.4439,310.3098,310.5983,293369.0
2025-04-01 09:30:00,311.6,311.99,310.98,311.5,75312.0,309.9915,310.3794,309.3747,309.892,75312.0
2025-04-01 09:35:00,311.48,312.99,311.48,312.36,51733.0,309.8721,311.3743,309.8721,310.7475,51733.0
2025-04-01 09:40:00,312.36,313.43,312.0,312.23,91098.0,310.7475,311.812,310.3894,310.6182,91098.0
2025-04-01 09:45:00,312.23,313.27,311.83,312.63,46047.0,310.6182,311.6528,310.2203,311.0161,46047.0
2025-04-01 09:50:00,312.61,313.14,312.5,312.94,23877.0,310.9962,311.5235,310.8868,311.3245,23877.0
2025-04-01 09:55:00,312.94,312.94,312.16,312.16,29172.0,311.3245,311.3245,310.5486,310.5486,29172.0
2025-04-01 10:00:00,312.41,313.08,311.82,312.41,22028.0,310.7973,311.4638,310.2103,310.7973,22028.0
2025-04-01 10:05:00,312.41,313.08,311.77,312.68,33586.0,310.7973,311.4638,310.1606,311.0659,33586.0
2025-04-01 10:10:00,312.78,312.84,312.37,312.71,35494.0,311.1654,311.2251,310.7575,311.0957,35494.0
2025-04-01 10:15:00,312.71,313.28,312.32,312.54,35760.0,311.0957,311.6628,310.7077,310.9266,35760.0
2025-04-01 10:20:00,312.54,312.64,311.98,311.98,19243.0,310.9266,311.0261,310.3695,310.3695,19243.0
2025-04-01 10:25:00,312.1,312.27,311.49,312.19,44461.0,310.4889,310.658,309.882,310.5784,44461.0
2025-04-01 10:30:00,312.0,312.0,311.14,311.35,10430.0,310.3894,310.3894,309.5338,309.7428,10430.0
2025-04-01 10:35:00,311.35,312.55,311.34,312.17,11185.0,309.7428,310.9366,309.7328,310.5585,11185.0
2025-04-01 10:40:00,312.15,312.51,312.14,312.15,18375.0,310.5386,310.8968,310.5287,310.5386,18375.0
2025-04-01 10:45:00,312.23,312.85,312.15,312.71,12496.0,310.6182,311.235,310.5386,311.0957,12496.0
2025-04-01 10:50:00,312.71,313.15,312.7,313.02,6014.0,311.0957,311.5335,311.0858,311.4041,6014.0
2025-04-01 10:55:00,313.04,313.74,313.0,313.74,12409.0,311.424,312.1204,311.3842,312.1204,12409.0
2025-04-01 11:00:00,313.68,314.07,313.53,313.99,8375.0,312.0607,312.4487,311.9115,312.3691,8375.0
2025-04-01 11:05:00,313.99,315.0,313.98,314.72,40582.0,312.3691,313.3739,312.3592,313.0954,40582.0
2025-04-01 11:10:00,314.69,315.13,314.58,315.09,24644.0,313.0655,313.5032,312.9561,313.4634,24644.0
2025-04-01 11:15:00,314.97,315.35,314.56,314.76,16403.0,313.3441,313.7221,312.9362,313.1351,16403.0
2025-04-01 11:20:00,314.57,314.73,314.15,314.36,19015.0,312.9461,313.1053,312.5283,312.7372,19015.0
2025-04-01 11:25:00,314.76,315.3,314.76,314.92,19743.0,313.1351,313.6724,313.1351,313.2943,19743.0
2025-04-01 11:30:00,315.04,315.23,314.76,315.12,15737.0,313.4137,313.6027,313.1351,313.4933,15737.0
2025-04-01 11:35:00,315.25,315.27,314.87,315.06,10675.0,313.6226,313.6425,313.2446,313.4336,10675.0
2025-04-01 11:40:00,315.05,315.2,314.74,315.15,8868.0,313.4237,313.5729,313.1153,313.5231,8868.0
2025-04-01 11:45:00,315.22,315.38,315.06,315.26,5949.0,313.5928,313.7519,313.4336,313.6326,5949.0
2025-04-01 11:50:00,315.36,315.5,314.49,315.34,31505.0,313.7321,313.8713,312.8665,313.7122,31505.0
2025-04-01 11:55:00,315.39,315.99,315.39,315.91,9402.0,313.7619,314.3588,313.7619,314.2792,9402.0
2025-04-01 12:00:00,315.89,316.02,315.68,315.97,12479.0,314.2593,314.3886,314.0504,314.3389,12479.0
2025-04-01 12:05:00,315.96,315.99,315.75,315.75,8597.0,314.329,314.3588,314.12,314.12,8597.0
2025-04-01 12:10:00,315.77,315.78,315.11,315.25,13841.0,314.1399,314.1499,313.4833,313.6226,13841.0
2025-04-01 12:15:00,315.16,315.51,315.09,315.33,10522.0,313.5331,313.8813,313.4634,313.7022,10522.0
2025-04-01 12:20:00,315.31,315.58,314.95,315.05,14676.0,313.6823,313.9509,313.3242,313.4237,14676.0
2025-04-01 12:25:00,315.09,315.15,314.31,314.34,15819.0,313.4634,313.5231,312.6875,312.7173,15819.0
2025-04-01 12:30:00,314.37,314.57,314.04,314.3,14726.0,312.7472,312.9461,312.4189,312.6775,14726.0
2025-04-01 12:35:00,314.33,314.38,313.78,314.01,12661.0,312.7074,312.7571,312.1602,312.389,12661.0
2025-04-01 12:40:00,313.89,313.99,313.48,313.75,33255.0,312.2696,312.3691,311.8618,312.1304,33255.0
2025-04-01 12:45:00,313.63,313.92,313.38,313.92,9876.0,312.011,312.2995,311.7623,312.2995,9876.0
2025-04-01 12:50:00,313.92,314.72,313.9,314.6,13410.0,312.2995,313.0954,312.2796,312.976,13410.0
2025-04-01 12:55:00,314.53,314.92,314.53,314.67,10127.0,312.9063,313.2943,312.9063,313.0456,10127.0
2025-04-01 13:00:00,314.67,315.16,314.67,315.04,21182.0,313.0456,313.5331,313.0456,313.4137,21182.0
2025-04-01 13:05:00,314.84,314.85,314.19,314.33,14627.0,313.2147,313.2247,312.5681,312.7074,14627.0
2025-04-01 13:10:00,314.25,314.61,314.01,314.2,8860.0,312.6278,312.9859,312.389,312.578,8860.0
2025-04-01 13:15:00,314.21,314.31,313.84,313.84,11745.0,312.588,312.6875,312.2199,312.2199,11745.0
2025-04-01 13:20:00,313.57,313.72,313.31,313.49,14838.0,311.9513,312.1005,311.6926,311.8717,14838.0
2025-04-01 13:25:00,313.43,313.59,313.1,313.26,14622.0,311.812,311.9712,311.4837,311.6429,14622.0
2025-04-01 13:30:00,313.36,313.49,312.9,312.91,11027.0,311.7424,311.8717,311.2848,311.2947,11027.0
2025-04-01 13:35:00,312.98,313.33,312.92,313.23,16425.0,311.3643,311.7125,311.3046,311.613,16425.0
2025-04-01 13:40:00,313.23,313.66,312.99,312.99,23312.0,311.613,312.0408,311.3743,311.3743,23312.0
2025-04-01 13:45:00,313.09,313.61,313.08,313.37,11024.0,311.4738,311.9911,311.4638,311.7523,11024.0
2025-04-01 13:50:00,313.47,313.58,313.17,313.17,16060.0,311.8518,311.9612,311.5534,311.5534,16060.0
2025-04-01 13:55:00,313.13,313.28,313.06,313.11,15037.0,311.5136,311.6628,311.4439,311.4937,15037.0
2025-04-01 14:00:00,313.16,313.16,312.29,312.43,22745.0,311.5434,311.5434,310.6779,310.8172,22745.0
2025-04-01 14:05:00,312.44,312.44,311.95,312.06,9029.0,310.8271,310.8271,310.3397,310.4491,9029.0
2025-04-01 14:10:00,312.08,312.36,311.88,312.32,8693.0,310.469,310.7475,310.27,310.7077,8693.0
2025-04-01 14:15:00,312.31,312.34,311.89,311.89,11608.0,310.6978,310.7276,310.28,310.28,11608.0
2025-04-01 14:20:00,311.94,311.95,311.45,311.45,7085.0,310.3297,310.3397,309.8422,309.8422,7085.0
2025-04-01 14:25:00,311.62,312.0,311.41,311.54,23361.0,310.0114,310.3894,309.8024,309.9318,23361.0
2025-04-01 14:30:00,311.61,311.89,311.56,311.59,17871.0,310.0014,310.28,309.9517,309.9815,17871.0
2025-04-01 14:35:00,311.54,311.76,311.32,311.38,14554.0,309.9318,310.1506,309.7129,309.7726,14554.0
2025-04-01 14:40:00,311.49,311.78,311.44,311.65,5859.0,309.882,310.1705,309.8323,310.0412,5859.0
2025-04-01 14:45:00,311.65,311.68,311.37,311.41,10659.0,310.0412,310.071,309.7626,309.8024,10659.0
2025-04-01 14:50:00,311.39,311.71,311.29,311.63,10088.0,309.7825,310.1009,309.6831,310.0213,10088.0
2025-04-01 14:55:00,311.63,312.32,311.63,312.31,11804.0,310.0213,310.7077,310.0213,310.6978,11804.0
2025-04-01 15:00:00,312.31,312.66,312.3,312.39,10471.0,310.6978,311.046,310.6878,310.7774,10471.0
2025-04-01 15:05:00,312.38,312.61,312.28,312.28,14037.0,310.7674,310.9962,310.668,310.668,14037.0
2025-04-01 15:10:00,312.25,312.54,312.22,312.49,15753.0,310.6381,310.9266,310.6083,310.8769,15753.0
2025-04-01 15:15:00,312.51,312.59,312.28,312.5,15215.0,310.8968,310.9764,310.668,310.8868,15215.0
2025-04-01 15:20:00,312.48,312.77,312.29,312.71,9851.0,310.8669,311.1554,310.6779,311.0957,9851.0
2025-04-01 15:25:00,312.66,312.83,312.53,312.53,18689.0,311.046,311.2151,310.9167,310.9167,18689.0
2025-04-01 15:30:00,312.53,313.24,312.46,313.03,19099.0,310.9167,311.623,310.847,311.4141,19099.0
2025-04-01 15:35:00,312.95,313.14,312.79,313.13,15904.0,311.3345,311.5235,311.1753,311.5136,15904.0
2025-04-01 15:40:00,313.15,313.26,312.92,313.09,23564.0,311.5335,311.6429,311.3046,311.4738,23564.0
2025-04-01 15:45:00,313.05,313.58,312.98,313.5,17829.0,311.434,311.9612,311.3643,311.8817,17829.0
2025-04-01 15:50:00,313.43,313.9,312.93,313.88,40577.0,311.812,312.2796,311.3146,312.2597,40577.0
2025-04-01 15:55:00,313.83,314.22,313.25,313.64,149185.0,312.2099,312.5979,311.6329,312.0209,149185.0
2025-04-02 09:30:00,309.75,315.12,309.75,314.4,67771.0,308.151,313.4933,308.151,312.777,67771.0
2025-04-02 09:35:00,314.59,314.76,312.73,312.8,24290.0,312.966,313.1351,311.1156,311.1853,24290.0
2025-04-02 09:40:00,312.75,314.16,312.69,313.59,25799.0,311.1355,312.5382,311.0758,311.9712,25799.0
2025-04-02 09:45:00,313.26,313.65,312.71,313.58,16915.0,311.6429,312.0309,311.0957,311.9612,16915.0
2025-04-02 09:50:00,313.48,313.64,312.67,312.7,9356.0,311.8618,312.0209,311.0559,311.0858,9356.0
2025-04-02 09:55:00,312.83,313.9,312.64,313.63,16322.0,311.2151,312.2796,311.0261,312.011,16322.0
2025-04-02 10:00:00,313.53,314.27,313.0,313.23,30719.0,311.9115,312.6477,311.3842,311.613,30719.0
2025-04-02 10:05:00,313.23,313.23,312.0,312.1,18301.0,311.613,311.613,310.3894,310.4889,18301.0
2025-04-02 10:10:00,312.07,312.35,311.71,312.0,17232.0,310.459,310.7376,310.1009,310.3894,17232.0
2025-04-02 10:15:00,311.92,312.85,311.7,312.76,7549.0,310.3098,311.235,310.0909,311.1455,7549.0
2025-04-02 10:20:00,312.76,313.03,312.48,312.73,9338.0,311.1455,311.4141,310.8669,311.1156,9338.0
2025-04-02 10:25:00,312.73,312.75,312.34,312.71,7297.0,311.1156,311.1355,310.7276,311.0957,7297.0
2025-04-02 10:30:00,312.54,312.67,312.28,312.53,7122.0,310.9266,311.0559,310.668,310.9167,7122.0
2025-04-02 10:35:00,312.69,312.71,312.13,312.16,13773.0,311.0758,311.0957,310.5187,310.5486,13773.0
2025-04-02 10:40:00,312.38,312.77,312.13,312.33,5780.0,310.7674,311.1554,310.5187,310.7177,5780.0
2025-04-02 10:45:00,312.48,312.69,312.27,312.69,4606.0,310.8669,311.0758,310.658,311.0758,4606.0
2025-04-02 10:50:00,312.79,313.1,312.44,312.6,8058.0,311.1753,311.4837,310.8271,310.9863,8058.0
2025-04-02 10:55:00,312.59,312.75,312.39,312.75,6241.0,310.9764,311.1355,310.7774,311.1355,6241.0
2025-04-02 11:00:00,312.44,312.59,311.99,312.21,16153.0,310.8271,310.9764,310.3794,310.5983,16153.0
2025-04-02 11:05:00,312.11,312.21,312.02,312.18,5196.0,310.4988,310.5983,310.4093,310.5685,5196.0
2025-04-02 11:10:00,312.3,312.48,312.01,312.05,15204.0,310.6878,310.8669,310.3993,310.4391,15204.0
2025-04-02 11:15:00,312.03,312.03,311.66,311.78,6099.0,310.4192,310.4192,310.0512,310.1705,6099.0
2025-04-02 11:20:00,311.9,313.83,311.78,313.56,43245.0,310.2899,312.2099,310.1705,311.9413,43245.0
2025-04-02 11:25:00,313.72,314.66,313.59,314.49,48958.0,312.1005,313.0357,311.9712,312.8665,48958.0
2025-04-02 11:30:00,314.66,318.0,314.18,317.61,98359.0,313.0357,316.3584,312.5581,315.9704,98359.0
2025-04-02 11:35:00,317.49,317.87,315.81,316.48,47204.0,315.8511,316.2291,314.1797,314.8463,47204.0
2025-04-02 11:40:00,316.48,317.6,316.11,316.26,66093.0,314.8463,315.9605,314.4782,314.6274,66093.0
2025-04-02 11:45:00,316.23,316.71,315.53,316.27,59228.0,314.5976,315.0751,313.9012,314.6374,59228.0
2025-04-02 11:50:00,316.22,317.27,316.12,316.99,97496.0,314.5876,315.6322,314.4881,315.3536,97496.0
2025-04-02 11:55:00,316.99,317.46,316.84,317.06,51994.0,315.3536,315.8212,315.2044,315.4233,51994.0
2025-04-02 12:00:00,316.99,317.0,316.06,316.19,32170.0,315.3536,315.3636,314.4284,314.5578,32170.0
2025-04-02 12:05:00,316.19,316.42,315.37,315.66,20078.0,314.5578,314.7866,313.742,314.0305,20078.0
2025-04-02 12:10:00,315.66,316.39,315.66,316.03,14818.0,314.0305,314.7567,314.0305,314.3986,14818.0
2025-04-02 12:15:00,315.87,316.21,315.64,315.96,13377.0,314.2394,314.5777,314.0106,314.329,13377.0
2025-04-02 12:20:00,315.96,316.31,315.82,316.06,14024.0,314.329,314.6771,314.1897,314.4284,14024.0
2025-04-02 12:25:00,316.05,316.21,315.75,316.21,6789.0,314.4185,314.5777,314.12,314.5777,6789.0
2025-04-02 12:30:00,316.21,316.58,315.9,316.58,14289.0,314.5777,314.9458,314.2693,314.9458,14289.0
2025-04-02 12:35:00,316.75,316.94,316.07,316.13,26568.0,315.1149,315.3039,314.4384,314.4981,26568.0
2025-04-02 12:40:00,316.08,317.0,315.61,316.87,21752.0,314.4483,315.3636,313.9808,315.2343,21752.0
2025-04-02 12:45:00,316.87,317.6,316.74,317.57,15261.0,315.2343,315.9605,315.1049,315.9306,15261.0
2025-04-02 12:50:00,317.5,317.76,314.93,316.02,95342.0,315.861,316.1197,313.3043,314.3886,95342.0
2025-04-02 12:55:00,315.97,316.83,315.97,316.83,17697.0,314.3389,315.1945,314.3389,315.1945,17697.0
2025-04-02 13:00:00,316.63,317.25,316.4,317.06,5093.0,314.9955,315.6123,314.7667,315.4233,5093.0
2025-04-02 13:05:00,317.06,317.15,316.12,316.15,25333.0,315.4233,315.5128,314.4881,314.518,25333.0
2025-04-02 13:10:00,316.08,316.99,316.07,316.62,5956.0,314.4483,315.3536,314.4384,314.9855,5956.0
2025-04-02 13:15:00,316.61,316.84,316.17,316.17,13040.0,314.9756,315.2044,314.5379,314.5379,13040.0
2025-04-02 13:20:00,316.09,316.5,316.0,316.27,7154.0,314.4583,314.8662,314.3687,314.6374,7154.0
2025-04-02 13:25:00,316.5,316.78,316.19,316.3,23169.0,314.8662,315.1447,314.5578,314.6672,23169.0
2025-04-02 13:30:00,316.23,316.23,315.52,315.66,10449.0,314.5976,314.5976,313.8912,314.0305,10449.0
2025-04-02 13:35:00,315.66,315.77,315.23,315.76,12919.0,314.0305,314.1399,313.6027,314.13,12919.0
2025-04-02 13:40:00,315.75,315.76,315.05,315.43,13469.0,314.12,314.13,313.4237,313.8017,13469.0
2025-04-02 13:45:00,315.22,315.63,314.93,315.49,9690.0,313.5928,314.0007,313.3043,313.8614,9690.0
2025-04-02 13:50:00,315.56,315.56,314.85,315.4,18532.0,313.931,313.931,313.2247,313.7718,18532.0
2025-04-02 13:55:00,315.3,315.63,315.19,315.63,4458.0,313.6724,314.0007,313.5629,314.0007,4458.0
2025-04-02 14:00:00,315.66,315.83,315.34,315.34,8232.0,314.0305,314.1996,313.7122,313.7122,8232.0
2025-04-02 14:05:00,315.34,315.41,314.98,315.14,6135.0,313.7122,313.7818,313.354,313.5132,6135.0
2025-04-02 14:10:00,315.13,315.2,314.93,314.93,18466.0,313.5032,313.5729,313.3043,313.3043,18466.0
2025-04-02 14:15:00,315.0,315.18,314.74,314.84,6682.0,313.3739,313.553,313.1153,313.2147,6682.0
2025-04-02 14:20:00,314.96,315.02,314.31,314.33,8892.0,313.3341,313.3938,312.6875,312.7074,8892.0
2025-04-02 14:25:00,314.34,314.66,314.05,314.05,5960.0,312.7173,313.0357,312.4288,312.4288,5960.0
2025-04-02 14:30:00,314.0,314.68,314.0,314.68,7353.0,312.3791,313.0556,312.3791,313.0556,7353.0
2025-04-02 14:35:00,314.8,315.31,314.79,315.31,7003.0,313.1749,313.6823,313.165,313.6823,7003.0
2025-04-02 14:40:00,315.37,315.69,315.34,315.54,6554.0,313.742,314.0603,313.7122,313.9111,6554.0
2025-04-02 14:45:00,315.54,315.66,315.34,315.61,12488.0,313.9111,314.0305,313.7122,313.9808,12488.0
2025-04-02 14:50:00,315.48,315.7,315.3,315.59,10587.0,313.8514,314.0703,313.6724,313.9609,10587.0
2025-04-02 14:55:00,315.54,315.67,314.81,314.88,7922.0,313.9111,314.0405,313.1849,313.2545,7922.0
2025-04-02 15:00:00,314.88,315.7,314.88,315.48,6829.0,313.2545,314.0703,313.2545,313.8514,6829.0
2025-04-02 15:05:00,315.59,316.18,315.58,316.09,16781.0,313.9609,314.5478,313.9509,314.4583,16781.0
2025-04-02 15:10:00,316.08,316.17,315.7,315.78,14049.0,314.4483,314.5379,314.0703,314.1499,14049.0
2025-04-02 15:15:00,315.71,315.96,315.52,315.63,9712.0,314.0802,314.329,313.8912,314.0007,9712.0
2025-04-02 15:20:00,315.63,316.2,315.61,316.11,8226.0,314.0007,314.5677,313.9808,314.4782,8226.0
2025-04-02 15:25:00,315.97,316.37,315.86,316.19,8519.0,314.3389,314.7368,314.2295,314.5578,8519.0
2025-04-02 15:30:00,316.21,316.82,316.07,316.35,23763.0,314.5777,315.1845,314.4384,314.7169,23763.0
2025-04-02 15:35:00,316.19,316.78,316.19,316.65,13468.0,314.5578,315.1447,314.5578,315.0154,13468.0
2025-04-02 15:40:00,316.57,317.2,316.56,316.69,26665.0,314.9358,315.5626,314.9259,315.0552,26665.0
2025-04-02 15:45:00,316.73,317.14,316.51,316.85,22401.0,315.095,315.5029,314.8761,315.2144,22401.0
2025-04-02 15:50:00,317.02,317.07,316.64,316.69,38507.0,315.3835,315.4332,315.0054,315.0552,38507.0
2025-04-02 15:55:00,316.84,317.03,316.18,316.31,128126.0,315.2044,315.3934,314.5478,314.6771,128126.0
2025-04-03 09:30:00,308.0,311.79,306.85,306.85,85323.0,306.41,310.1805,305.266,305.266,85323.0
2025-04-03 09:35:00,306.85,309.15,306.24,309.14,43846.0,305.266,307.5541,304.6591,307.5442,43846.0
2025-04-03 09:40:00,309.14,309.31,307.95,309.14,10902.0,307.5442,307.7133,306.3603,307.5442,10902.0
2025-04-03 09:45:00,308.92,308.92,306.0,306.36,26732.0,307.3253,307.3253,304.4204,304.7785,26732.0
2025-04-03 09:50:00,306.51,307.12,305.39,305.62,25177.0,304.9277,305.5346,303.8135,304.0423,25177.0
2025-04-03 09:55:00,305.59,305.85,304.55,305.25,16783.0,304.0125,304.2711,302.9779,303.6742,16783.0
2025-04-03 10:00:00,304.85,305.29,304.01,304.56,22551.0,303.2763,303.714,302.4406,302.9878,22551.0
2025-04-03 10:05:00,304.6,305.43,304.53,304.89,12173.0,303.0276,303.8533,302.958,303.3161,12173.0
2025-04-03 10:10:00,304.7,304.91,303.81,303.86,27033.0,303.1271,303.336,302.2417,302.2914,27033.0
2025-04-03 10:15:00,303.88,304.89,303.72,303.86,20658.0,302.3113,303.3161,302.1521,302.2914,20658.0
2025-04-03 10:20:00,303.89,304.15,303.4,303.4,13519.0,302.3213,302.5799,301.8338,301.8338,13519.0
2025-04-03 10:25:00,303.39,303.97,303.08,303.75,58041.0,301.8238,302.4008,301.5154,302.182,58041.0
2025-04-03 10:30:00,303.75,304.7,303.44,303.79,34150.0,302.182,303.1271,301.8736,302.2218,34150.0
2025-04-03 10:35:00,303.58,304.15,303.48,303.74,9022.0,302.0129,302.5799,301.9134,302.172,9022.0
2025-04-03 10:40:00,303.7,304.26,303.1,304.08,29434.0,302.1322,302.6894,301.5353,302.5103,29434.0
2025-04-03 10:45:00,304.08,304.08,303.16,303.33,15630.0,302.5103,302.5103,301.595,301.7642,15630.0
2025-04-03 10:50:00,303.1,303.3,302.83,303.2,12372.0,301.5353,301.7343,301.2667,301.6348,12372.0
2025-04-03 10:55:00,303.22,303.49,302.86,303.0,25373.0,301.6547,301.9233,301.2966,301.4359,25373.0
2025-04-03 11:00:00,303.01,303.36,302.68,303.23,18452.0,301.4458,301.794,301.1175,301.6647,18452.0
2025-04-03 11:05:00,303.13,303.2,302.6,303.06,9250.0,301.5652,301.6348,301.0379,301.4955,9250.0
2025-04-03 11:10:00,303.06,304.19,303.05,304.03,20816.0,301.4955,302.6197,301.4856,302.4605,20816.0
2025-04-03 11:15:00,304.08,304.74,304.08,304.41,7684.0,302.5103,303.1669,302.5103,302.8386,7684.0
2025-04-03 11:20:00,304.55,304.65,304.04,304.06,11164.0,302.9779,303.0773,302.4705,302.4904,11164.0
2025-04-03 11:25:00,304.18,304.59,304.04,304.17,18392.0,302.6098,303.0176,302.4705,302.5998,18392.0
2025-04-03 11:30:00,304.17,304.51,303.9,304.13,61193.0,302.5998,302.9381,302.3312,302.56,61193.0
2025-04-03 11:35:00,304.26,304.3,303.55,304.3,86571.0,302.6894,302.7291,301.983,302.7291,86571.0
2025-04-03 11:40:00,304.19,305.12,303.9,305.12,61643.0,302.6197,303.5449,302.3312,303.5449,61643.0
2025-04-03 11:45:00,305.1,305.41,304.39,304.81,24506.0,303.525,303.8334,302.8187,303.2365,24506.0
2025-04-03 11:50:00,304.58,304.58,304.03,304.1,16234.0,303.0077,303.0077,302.4605,302.5302,16234.0
2025-04-03 11:55:00,304.1,304.49,303.89,304.01,67618.0,302.5302,302.9182,302.3213,302.4406,67618.0
2025-04-03 12:00:00,303.99,304.78,303.96,304.55,38637.0,302.4207,303.2067,302.3909,302.9779,38637.0
2025-04-03 12:05:00,304.73,305.06,303.97,304.06,7051.0,303.1569,303.4852,302.4008,302.4904,7051.0
2025-04-03 12:10:00,304.19,304.96,304.18,304.66,11822.0,302.6197,303.3857,302.6098,303.0873,11822.0
2025-04-03 12:15:00,304.65,305.11,304.5,305.02,27451.0,303.0773,303.535,302.9281,303.4454,27451.0
2025-04-03 12:20:00,305.02,305.64,304.87,305.29,31647.0,303.4454,304.0622,303.2962,303.714,31647.0
2025-04-03 12:25:00,305.21,305.49,304.7,305.38,12437.0,303.6344,303.913,303.1271,303.8036,12437.0
2025-04-03 12:30:00,305.38,305.64,304.85,304.85,15200.0,303.8036,304.0622,303.2763,303.2763,15200.0
2025-04-03 12:35:00,304.86,305.17,304.86,305.02,20430.0,303.2863,303.5947,303.2863,303.4454,20430.0
2025-04-03 12:40:00,305.03,306.08,305.02,305.47,23490.0,303.4554,304.5,303.4454,303.8931,23490.0
2025-04-03 12:45:00,305.51,305.69,305.0,305.48,16413.0,303.9329,304.112,303.4255,303.9031,16413.0
2025-04-03 12:50:00,305.44,305.47,304.57,304.76,6298.0,303.8633,303.8931,302.9978,303.1868,6298.0
2025-04-03 12:55:00,304.78,304.95,304.5,304.68,34007.0,303.2067,303.3758,302.9281,303.1072,34007.0
2025-04-03 13:00:00,304.75,304.96,304.43,304.62,18476.0,303.1768,303.3857,302.8585,303.0475,18476.0
2025-04-03 13:05:00,304.62,304.93,304.48,304.56,15729.0,303.0475,303.3559,302.9082,302.9878,15729.0
2025-04-03 13:10:00,304.49,304.94,304.26,304.79,24072.0,302.9182,303.3658,302.6894,303.2166,24072.0
2025-04-03 13:15:00,304.79,304.93,304.27,304.44,7869.0,303.2166,303.3559,302.6993,302.8684,7869.0
2025-04-03 13:20:00,304.44,304.46,303.86,304.31,15300.0,302.8684,302.8883,302.2914,302.7391,15300.0
2025-04-03 13:25:00,304.45,304.55,304.07,304.39,7439.0,302.8784,302.9779,302.5003,302.8187,7439.0
2025-04-03 13:30:00,304.4,304.59,303.9,304.25,13274.0,302.8286,303.0176,302.3312,302.6794,13274.0
2025-04-03 13:35:00,304.31,304.58,304.24,304.38,7243.0,302.7391,303.0077,302.6695,302.8087,7243.0
2025-04-03 13:40:00,304.51,304.84,304.2,304.64,11106.0,302.9381,303.2664,302.6297,303.0674,11106.0
2025-04-03 13:45:00,304.83,304.88,304.53,304.66,21736.0,303.2564,303.3062,302.958,303.0873,21736.0
2025-04-03 13:50:00,304.65,305.04,304.52,304.84,6356.0,303.0773,303.4653,302.948,303.2664,6356.0
2025-04-03 13:55:00,304.86,304.86,304.35,304.6,7410.0,303.2863,303.2863,302.7789,303.0276,7410.0
2025-04-03 14:00:00,304.49,305.06,304.35,305.03,21471.0,302.9182,303.4852,302.7789,303.4554,21471.0
2025-04-03 14:05:00,305.0,305.01,304.39,304.51,9994.0,303.4255,303.4355,302.8187,302.9381,9994.0
2025-04-03 14:10:00,304.51,304.62,303.81,303.81,10933.0,302.9381,303.0475,302.2417,302.2417,10933.0
2025-04-03 14:15:00,303.92,304.06,303.6,303.72,4744.0,302.3511,302.4904,302.0328,302.1521,4744.0
2025-04-03 14:20:00,303.69,303.99,303.53,303.68,15156.0,302.1223,302.4207,301.9631,302.1123,15156.0
2025-04-03 14:25:00,303.84,304.02,303.7,303.92,9315.0,302.2715,302.4506,302.1322,302.3511,9315.0
2025-04-03 14:30:00,303.95,304.31,303.78,303.8,24357.0,302.381,302.7391,302.2118,302.2317,24357.0
2025-04-03 14:35:00,304.0,304.35,303.82,304.03,10247.0,302.4307,302.7789,302.2516,302.4605,10247.0
2025-04-03 14:40:00,304.14,304.76,304.04,304.76,15234.0,302.57,303.1868,302.4705,303.1868,15234.0
2025-04-03 14:45:00,304.63,304.64,304.1,304.56,10932.0,303.0574,303.0674,302.5302,302.9878,10932.0
2025-04-03 14:50:00,304.53,304.6,304.12,304.37,11641.0,302.958,303.0276,302.5501,302.7988,11641.0
2025-04-03 14:55:00,304.21,304.36,303.86,304.3,5942.0,302.6396,302.7888,302.2914,302.7291,5942.0
2025-04-03 15:00:00,304.34,304.35,303.9,303.94,14760.0,302.7689,302.7789,302.3312,302.371,14760.0
2025-04-03 15:05:00,303.94,304.14,303.55,303.75,22579.0,302.371,302.57,301.983,302.182,22579.0
2025-04-03 15:10:00,303.7,303.84,303.31,303.58,16457.0,302.1322,302.2715,301.7443,302.0129,16457.0
2025-04-03 15:15:00,303.54,303.57,302.33,302.88,20266.0,301.9731,302.0029,300.7693,301.3165,20266.0
2025-04-03 15:20:00,302.95,303.07,302.54,302.88,17007.0,301.3861,301.5055,300.9782,301.3165,17007.0
2025-04-03 15:25:00,302.78,303.11,302.39,302.63,22432.0,301.217,301.5453,300.829,301.0678,22432.0
2025-04-03 15:30:00,302.51,302.64,301.66,301.94,41143.0,300.9484,301.0777,300.1028,300.3813,41143.0
2025-04-03 15:35:00,301.8,302.27,301.49,302.22,20739.0,300.2421,300.7096,299.9337,300.6599,20739.0
2025-04-03 15:40:00,302.23,302.39,302.02,302.34,38151.0,300.6698,300.829,300.4609,300.7793,38151.0
2025-04-03 15:45:00,302.35,302.35,301.28,301.48,32410.0,300.7892,300.7892,299.7247,299.9237,32410.0
2025-04-03 15:50:00,301.48,302.14,300.97,301.78,49573.0,299.9237,300.5803,299.4163,300.2222,49573.0
2025-04-03 15:55:00,301.86,302.14,301.16,301.45,147769.0,300.3017,300.5803,299.6054,299.8939,147769.0
2025-04-04 09:30:00,296.8,299.0,296.11,297.17,89970.0,295.2679,297.4565,294.5814,295.636,89970.0
2025-04-04 09:35:00,297.24,297.54,295.45,297.48,35474.0,295.7056,296.004,293.9248,295.9444,35474.0
2025-04-04 09:40:00,297.14,297.98,296.25,296.25,29216.0,295.6061,296.4418,294.7207,294.7207,29216.0
2025-04-04 09:45:00,296.29,298.78,295.57,297.21,27749.0,294.7605,297.2376,294.0442,295.6757,27749.0
2025-04-04 09:50:00,297.03,297.79,296.49,296.62,42278.0,295.4967,296.2528,294.9595,295.0888,42278.0
2025-04-04 09:55:00,296.65,299.05,296.43,298.33,31334.0,295.1186,297.5062,294.8998,296.79,31334.0
2025-04-04 10:00:00,298.34,298.46,297.41,297.91,32140.0,296.7999,296.9193,295.8747,296.3721,32140.0
2025-04-04 10:05:00,298.38,298.38,296.45,296.8,19131.0,296.8397,296.8397,294.9197,295.2679,19131.0
2025-04-04 10:10:00,296.45,296.72,295.88,296.11,46688.0,294.9197,295.1883,294.3526,294.5814,46688.0
2025-04-04 10:15:00,295.99,296.58,295.4,296.29,21572.0,294.462,295.049,293.8751,294.7605,21572.0
2025-04-04 10:20:00,296.06,296.71,295.8,296.21,20411.0,294.5317,295.1783,294.273,294.6809,20411.0
2025-04-04 10:25:00,296.16,296.87,295.22,295.23,36614.0,294.6312,295.3375,293.696,293.706,36614.0
2025-04-04 10:30:00,295.22,295.9,294.53,294.79,55319.0,293.696,294.3725,293.0096,293.2682,55319.0
2025-04-04 10:35:00,294.85,295.49,294.11,295.49,29521.0,293.3279,293.9646,292.5917,293.9646,29521.0
2025-04-04 10:40:00,295.5,295.51,294.54,294.75,21853.0,293.9746,293.9845,293.0195,293.2284,21853.0
2025-04-04 10:45:00,294.81,294.89,292.73,293.31,19492.0,293.2881,293.3677,291.2189,291.7959,19492.0
2025-04-04 10:50:00,293.11,295.36,292.62,294.26,28917.0,291.5969,293.8353,291.1094,292.741,28917.0
2025-04-04 10:55:00,294.42,295.1,293.61,294.71,38472.0,292.9001,293.5766,292.0943,293.1887,38472.0
2025-04-04 11:00:00,294.59,297.16,294.38,297.03,43632.0,293.0693,295.626,292.8604,295.4967,43632.0
2025-04-04 11:05:00,297.14,297.14,295.44,296.02,31938.0,295.6061,295.6061,293.9149,294.4919,31938.0
2025-04-04 11:10:00,296.05,297.6,296.05,296.99,9965.0,294.5217,296.0637,294.5217,295.4569,9965.0
2025-04-04 11:15:00,296.99,298.72,296.98,297.18,53153.0,295.4569,297.178,295.4469,295.6459,53153.0
2025-04-04 11:20:00,296.86,297.92,296.45,297.13,18208.0,295.3276,296.3821,294.9197,295.5962,18208.0
2025-04-04 11:25:00,296.87,296.87,294.92,295.06,29868.0,295.3375,295.3375,293.3976,293.5368,29868.0
2025-04-04 11:30:00,295.01,295.36,294.13,294.13,31699.0,293.4871,293.8353,292.6116,292.6116,31699.0
2025-04-04 11:35:00,294.35,294.35,292.81,293.41,100817.0,292.8305,292.8305,291.2985,291.8954,100817.0
2025-04-04 11:40:00,293.47,293.9,293.1,293.58,27745.0,291.9551,292.3828,291.587,292.0645,27745.0
2025-04-04 11:45:00,293.46,294.48,293.05,294.38,78391.0,291.9451,292.9598,291.5372,292.8604,78391.0
2025-04-04 11:50:00,294.38,295.11,293.77,294.05,25306.0,292.8604,293.5866,292.2535,292.5321,25306.0
2025-04-04 11:55:00,294.26,294.75,293.44,293.44,23067.0,292.741,293.2284,291.9252,291.9252,23067.0
2025-04-04 12:00:00,293.3,293.96,293.2,293.29,22541.0,291.7859,292.4425,291.6864,291.776,22541.0
2025-04-04 12:05:00,293.28,294.13,293.25,293.25,15422.0,291.766,292.6116,291.7362,291.7362,15422.0
2025-04-04 12:10:00,293.35,294.36,293.11,293.95,17731.0,291.8357,292.8405,291.5969,292.4326,17731.0
2025-04-04 12:15:00,293.81,294.02,291.83,292.25,17014.0,292.2933,292.5022,290.3235,290.7413,17014.0
2025-04-04 12:20:00,292.11,292.3,291.58,292.06,11723.0,290.6021,290.7911,290.0748,290.5523,11723.0
2025-04-04 12:25:00,292.06,292.28,291.65,291.96,20637.0,290.5523,290.7712,290.1444,290.4528,20637.0
2025-04-04 12:30:00,291.68,291.88,290.71,290.78,25320.0,290.1743,290.3733,289.2093,289.2789,25320.0
2025-04-04 12:35:00,290.55,292.37,290.54,292.19,21380.0,289.0501,290.8607,289.0402,290.6817,21380.0
2025-04-04 12:40:00,292.13,292.27,291.26,291.35,6732.0,290.622,290.7612,289.7565,289.846,6732.0
2025-04-04 12:45:00,290.88,291.1,290.49,290.78,14462.0,289.3784,289.5973,288.9904,289.2789,14462.0
2025-04-04 12:50:00,291.19,291.19,290.52,290.94,6778.0,289.6868,289.6868,289.0203,289.4381,6778.0
2025-04-04 12:55:00,290.95,291.41,290.74,291.06,8709.0,289.4481,289.9057,289.2391,289.5575,8709.0
2025-04-04 13:00:00,290.97,291.6,290.58,291.27,15527.0,289.468,290.0947,289.08,289.7664,15527.0
2025-04-04 13:05:00,291.3,291.36,290.39,290.68,14866.0,289.7963,289.8559,288.891,289.1795,14866.0
2025-04-04 13:10:00,290.47,290.65,289.82,289.93,26480.0,288.9705,289.1496,288.3239,288.4333,26480.0
2025-04-04 13:15:00,289.83,290.17,289.09,290.08,10687.0,288.3338,288.6721,287.5977,288.5826,10687.0
2025-04-04 13:20:00,290.09,290.42,289.9,290.4,8759.0,288.5925,288.9208,288.4035,288.9009,8759.0
2025-04-04 13:25:00,290.38,291.45,290.38,291.11,17746.0,288.881,289.9455,288.881,289.6072,17746.0
2025-04-04 13:30:00,291.11,291.13,290.1,290.75,27687.0,289.6072,289.6271,288.6024,289.2491,27687.0
2025-04-04 13:35:00,290.71,291.96,290.71,291.88,18279.0,289.2093,290.4528,289.2093,290.3733,18279.0
2025-04-04 13:40:00,291.88,292.45,291.57,291.87,21159.0,290.3733,290.9403,290.0649,290.3633,21159.0
2025-04-04 13:45:00,291.81,292.6,291.39,292.43,11582.0,290.3036,291.0895,289.8858,290.9204,11582.0
2025-04-04 13:50:00,292.5,292.64,291.54,291.61,14141.0,290.9901,291.1293,290.035,290.1047,14141.0
2025-04-04 13:55:00,291.66,292.32,291.02,292.31,13518.0,290.1544,290.811,289.5177,290.801,13518.0
2025-04-04 14:00:00,292.55,293.05,292.03,292.04,14172.0,291.0398,291.5372,290.5225,290.5324,14172.0
2025-04-04 14:05:00,292.39,292.39,291.25,291.64,10202.0,290.8806,290.8806,289.7465,290.1345,10202.0
2025-04-04 14:10:00,291.42,291.62,291.07,291.25,12538.0,289.9156,290.1146,289.5674,289.7465,12538.0
2025-04-04 14:15:00,290.94,290.95,290.42,290.7,14507.0,289.4381,289.4481,288.9208,289.1994,14507.0
2025-04-04 14:20:00,290.71,290.71,289.79,289.95,12942.0,289.2093,289.2093,288.294,288.4532,12942.0
2025-04-04 14:25:00,289.94,290.06,289.53,289.79,8541.0,288.4433,288.5627,288.0354,288.294,8541.0
2025-04-04 14:30:00,289.65,290.03,289.33,289.83,18847.0,288.1548,288.5328,287.8364,288.3338,18847.0
2025-04-04 14:35:00,289.88,289.9,288.73,288.92,25216.0,288.3836,288.4035,287.2395,287.4285,25216.0
2025-04-04 14:40:00,288.97,288.97,287.58,287.85,10199.0,287.4783,287.4783,286.0955,286.3641,10199.0
2025-04-04 14:45:00,288.15,289.27,288.06,289.07,16773.0,286.6625,287.7767,286.573,287.5778,16773.0
2025-04-04 14:50:00,288.91,289.56,288.6,289.31,27033.0,287.4186,288.0652,287.1102,287.8165,27033.0
2025-04-04 14:55:00,289.1,289.34,288.64,288.96,14966.0,287.6076,287.8464,287.15,287.4683,14966.0
2025-04-04 15:00:00,289.0,289.1,287.74,288.0,18932.0,287.5081,287.6076,286.2546,286.5133,18932.0
2025-04-04 15:05:00,288.01,288.5,287.37,288.46,21826.0,286.5232,287.0107,285.8865,286.9709,21826.0
2025-04-04 15:10:00,288.31,289.38,287.83,289.14,26797.0,286.8217,287.8862,286.3442,287.6474,26797.0
2025-04-04 15:15:00,289.17,289.25,287.14,287.28,31709.0,287.6772,287.7568,285.6577,285.797,31709.0
2025-04-04 15:20:00,287.44,289.24,287.43,288.56,34323.0,285.9562,287.7469,285.9462,287.0704,34323.0
2025-04-04 15:25:00,288.57,289.03,287.75,288.31,39584.0,287.0803,287.538,286.2646,286.8217,39584.0
2025-04-04 15:30:00,288.17,289.71,288.11,289.38,31578.0,286.6824,288.2145,286.6227,287.8862,31578.0
2025-04-04 15:35:00,289.38,289.61,287.99,289.1,46105.0,287.8862,288.115,286.5033,287.6076,46105.0
2025-04-04 15:40:00,289.1,289.54,288.48,289.0,54614.0,287.6076,288.0453,286.9908,287.5081,54614.0
2025-04-04 15:45:00,288.95,289.49,287.34,287.37,46696.0,287.4584,287.9956,285.8567,285.8865,46696.0
2025-04-04 15:50:00,287.07,287.65,285.44,286.06,97463.0,285.5881,286.1651,283.9665,284.5833,97463.0
2025-04-04 15:55:00,285.88,285.89,284.6,284.82,299509.0,284.4042,284.4142,283.1308,283.3497,299509.0
2025-04-07 09:30:00,278.94,280.76,276.72,279.09,244215.0,277.5001,279.3107,275.2915,277.6493,244215.0
2025-04-07 09:35:00,279.31,279.88,277.86,278.88,258546.0,277.8681,278.4352,276.4256,277.4404,258546.0
2025-04-07 09:40:00,278.58,280.53,276.5,277.28,55339.0,277.1419,279.0819,275.0727,275.8486,55339.0
2025-04-07 09:45:00,277.43,279.32,275.0,278.67,58484.0,275.9979,277.8781,273.5804,277.2315,58484.0
2025-04-07 09:50:00,279.12,280.38,278.52,279.7,59225.0,277.6791,278.9326,277.0822,278.2561,59225.0
2025-04-07 09:55:00,279.62,281.59,279.0,281.36,23455.0,278.1765,280.1364,277.5597,279.9076,23455.0
2025-04-07 10:00:00,280.28,281.47,279.37,280.0,81179.0,278.8331,280.017,277.9278,278.5546,81179.0
2025-04-07 10:05:00,279.68,281.07,279.14,279.31,42374.0,278.2362,279.6191,277.699,277.8681,42374.0
2025-04-07 10:10:00,279.64,289.63,279.64,287.54,89358.0,278.1964,288.1349,278.1964,286.0557,89358.0
2025-04-07 10:15:00,288.14,293.04,287.53,289.29,35066.0,286.6526,291.5273,286.0457,287.7966,35066.0
2025-04-07 10:20:00,288.25,288.52,282.12,282.31,47140.0,286.762,287.0306,280.6636,280.8527,47140.0
2025-04-07 10:25:00,282.26,284.76,280.55,282.37,21793.0,280.8029,283.29,279.1017,280.9124,21793.0
2025-04-07 10:30:00,281.7,284.33,280.83,281.35,17938.0,280.2458,282.8622,279.3803,279.8976,17938.0
2025-04-07 10:35:00,281.69,281.71,278.92,279.42,38010.0,280.2359,280.2558,277.4802,277.9776,38010.0
2025-04-07 10:40:00,279.34,281.86,279.31,281.86,25672.0,277.898,280.405,277.8681,280.405,25672.0
2025-04-07 10:45:00,281.99,282.51,280.37,281.88,17410.0,280.5343,281.0516,278.9227,280.4249,17410.0
2025-04-07 10:50:00,281.95,285.68,281.63,284.95,20044.0,280.4945,284.2053,280.1762,283.479,20044.0
2025-04-07 10:55:00,284.73,284.73,283.01,283.74,19870.0,283.2602,283.2602,281.549,282.2753,19870.0
2025-04-07 11:00:00,284.0,285.56,283.0,284.37,41832.0,282.5339,284.0859,281.5391,282.902,41832.0
2025-04-07 11:05:00,284.56,284.56,282.08,282.08,21935.0,283.091,283.091,280.6238,280.6238,21935.0
2025-04-07 11:10:00,281.84,283.2,279.36,279.94,45390.0,280.3851,281.7381,277.9179,278.4949,45390.0
2025-04-07 11:15:00,279.82,280.24,277.76,279.92,48259.0,278.3755,278.7933,276.3261,278.475,48259.0
2025-04-07 11:20:00,279.94,280.96,277.85,278.06,24899.0,278.4949,279.5096,276.4157,276.6246,24899.0
2025-04-07 11:25:00,278.06,278.63,277.38,277.74,23342.0,276.6246,277.1917,275.9481,276.3063,23342.0
2025-04-07 11:30:00,277.86,279.8,277.83,279.57,24190.0,276.4256,278.3556,276.3958,278.1268,24190.0
2025-04-07 11:35:00,279.78,281.59,279.75,280.96,15082.0,278.3357,280.1364,278.3059,279.5096,15082.0
2025-04-07 11:40:00,280.72,283.17,280.63,282.85,15264.0,279.2709,281.7082,279.1813,281.3899,15264.0
2025-04-07 11:45:00,282.85,282.85,281.18,282.01,15319.0,281.3899,281.3899,279.7285,280.5542,15319.0
2025-04-07 11:50:00,282.24,282.78,280.79,281.05,15570.0,280.783,281.3202,279.3405,279.5992,15570.0
2025-04-07 11:55:00,281.11,281.58,280.61,280.72,22026.0,279.6589,280.1264,279.1614,279.2709,22026.0
2025-04-07 12:00:00,280.6,280.71,279.75,280.42,26028.0,279.1515,279.2609,278.3059,278.9724,26028.0
2025-04-07 12:05:00,280.32,280.33,279.03,279.42,15082.0,278.8729,278.8829,277.5896,277.9776,15082.0
2025-04-07 12:10:00,279.19,280.37,278.74,279.76,21203.0,277.7488,278.9227,277.3011,278.3158,21203.0
2025-04-07 12:15:00,279.41,280.19,279.16,280.08,13988.0,277.9676,278.7436,277.7189,278.6342,13988.0
2025-04-07 12:20:00,280.11,280.53,278.99,280.47,10578.0,278.664,279.0819,277.5498,279.0222,10578.0
2025-04-07 12:25:00,280.84,281.76,280.06,280.86,15715.0,279.3903,280.3055,278.6143,279.4101,15715.0
2025-04-07 12:30:00,280.77,282.09,280.77,281.47,9553.0,279.3206,280.6338,279.3206,280.017,9553.0
2025-04-07 12:35:00,281.47,281.47,280.75,280.84,15626.0,280.017,280.017,279.3007,279.3903,15626.0
2025-04-07 12:40:00,280.79,281.16,279.62,279.72,9835.0,279.3405,279.7086,278.1765,278.276,9835.0
2025-04-07 12:45:00,279.92,279.92,278.61,279.72,12142.0,278.475,278.475,277.1718,278.276,12142.0
2025-04-07 12:50:00,279.6,279.96,279.09,279.62,19736.0,278.1567,278.5148,277.6493,278.1765,19736.0
2025-04-07 12:55:00,279.63,279.96,278.39,278.81,16937.0,278.1865,278.5148,276.9529,277.3707,16937.0
2025-04-07 13:00:00,278.81,282.74,278.81,279.35,37731.0,277.3707,281.2804,277.3707,277.9079,37731.0
2025-04-07 13:05:00,279.31,279.54,278.37,278.65,21357.0,277.8681,278.097,276.933,277.2116,21357.0
2025-04-07 13:10:00,279.19,281.31,278.68,281.31,45249.0,277.7488,279.8578,277.2414,279.8578,45249.0
2025-04-07 13:15:00,281.29,282.29,280.69,281.84,27517.0,279.8379,280.8328,279.241,280.3851,27517.0
2025-04-07 13:20:00,281.84,282.58,281.49,281.97,41933.0,280.3851,281.1213,280.0369,280.5144,41933.0
2025-04-07 13:25:00,281.99,283.83,281.87,283.21,18602.0,280.5343,282.3648,280.4149,281.748,18602.0
2025-04-07 13:30:00,283.51,283.51,282.07,283.07,21520.0,282.0465,282.0465,280.6139,281.6087,21520.0
2025-04-07 13:35:00,283.26,285.01,282.81,284.71,50334.0,281.7978,283.5387,281.3501,283.2403,50334.0
2025-04-07 13:40:00,284.66,284.75,283.28,284.7,19081.0,283.1905,283.2801,281.8177,283.2303,19081.0
2025-04-07 13:45:00,284.61,285.89,283.55,285.01,31626.0,283.1408,284.4142,282.0863,283.5387,31626.0
2025-04-07 13:50:00,284.95,285.68,284.22,285.04,20662.0,283.479,284.2053,282.7528,283.5686,20662.0
2025-04-07 13:55:00,284.81,285.78,284.32,285.46,14214.0,283.3398,284.3047,282.8523,283.9864,14214.0
2025-04-07 14:00:00,285.74,286.34,284.82,286.0,48227.0,284.265,284.8619,283.3497,284.5236,48227.0
2025-04-07 14:05:00,285.97,286.01,283.98,284.97,66422.0,284.4938,284.5336,282.514,283.4989,66422.0
2025-04-07 14:10:00,284.65,285.85,284.07,284.5,50701.0,283.1806,284.3744,282.6036,283.0314,50701.0
2025-04-07 14:15:00,284.5,286.22,284.29,285.65,25937.0,283.0314,284.7425,282.8224,284.1754,25937.0
2025-04-07 14:20:00,285.83,286.47,285.02,285.82,25246.0,284.3545,284.9912,283.5487,284.3445,25246.0
2025-04-07 14:25:00,285.94,285.95,283.6,284.08,45327.0,284.4639,284.4739,282.136,282.6135,45327.0
2025-04-07 14:30:00,284.29,284.44,283.49,284.28,16721.0,282.8224,282.9717,282.0266,282.8125,16721.0
2025-04-07 14:35:00,283.96,285.55,283.96,285.4,27785.0,282.4941,284.0759,282.4941,283.9267,27785.0
2025-04-07 14:40:00,285.41,285.76,284.58,284.93,22042.0,283.9367,284.2849,283.1109,283.4591,22042.0
2025-04-07 14:45:00,284.61,285.28,283.96,284.74,24460.0,283.1408,283.8073,282.4941,283.2701,24460.0
2025-04-07 14:50:00,284.45,284.45,283.22,283.37,13779.0,282.9816,282.9816,281.758,281.9072,13779.0
2025-04-07 14:55:00,283.28,284.08,283.14,283.63,49372.0,281.8177,282.6135,281.6784,282.1658,49372.0
2025-04-07 15:00:00,283.53,285.26,283.1,283.72,38529.0,282.0664,283.7874,281.6386,282.2554,38529.0
2025-04-07 15:05:00,283.67,283.87,282.6,282.69,26395.0,282.2056,282.4046,281.1412,281.2307,26395.0
2025-04-07 15:10:00,282.37,283.31,282.25,282.7,29486.0,280.9124,281.8475,280.793,281.2406,29486.0
2025-04-07 15:15:00,282.5,284.19,282.26,283.75,60940.0,281.0417,282.723,280.8029,282.2852,60940.0
2025-04-07 15:20:00,283.6,283.79,282.83,283.09,50918.0,282.136,282.325,281.37,281.6286,50918.0
2025-04-07 15:25:00,282.86,283.27,281.87,281.99,31338.0,281.3998,281.8077,280.4149,280.5343,31338.0
2025-04-07 15:30:00,282.01,284.96,281.76,284.38,75401.0,280.5542,283.489,280.3055,282.912,75401.0
2025-04-07 15:35:00,284.46,285.06,283.76,283.77,50085.0,282.9916,283.5885,282.2952,282.3051,50085.0
2025-04-07 15:40:00,283.88,284.11,282.83,282.99,140687.0,282.4146,282.6434,281.37,281.5292,140687.0
2025-04-07 15:45:00,282.98,283.6,282.53,283.6,54228.0,281.5192,282.136,281.0715,282.136,54228.0
2025-04-07 15:50:00,283.4,284.6,283.02,284.54,99140.0,281.937,283.1308,281.559,283.0712,99140.0
2025-04-07 15:55:00,284.42,285.52,283.89,284.94,498333.0,282.9518,284.0461,282.4245,283.4691,498333.0
2025-04-08 09:30:00,290.29,292.42,288.19,289.48,81356.0,288.7915,290.9105,286.7023,287.9856,81356.0
2025-04-08 09:35:00,289.28,289.78,287.14,289.05,29857.0,287.7867,288.2841,285.6577,287.5579,29857.0
2025-04-08 09:40:00,288.73,289.0,287.64,288.11,25195.0,287.2395,287.5081,286.1551,286.6227,25195.0
2025-04-08 09:45:00,288.11,289.33,287.76,288.62,37582.0,286.6227,287.8364,286.2745,287.1301,37582.0
2025-04-08 09:50:00,289.0,290.02,288.62,289.45,20664.0,287.5081,288.5229,287.1301,287.9558,20664.0
2025-04-08 09:55:00,289.45,291.42,289.45,291.17,19010.0,287.9558,289.9156,287.9558,289.6669,19010.0
2025-04-08 10:00:00,291.49,292.02,290.83,291.09,34507.0,289.9853,290.5125,289.3287,289.5873,34507.0
2025-04-08 10:05:00,290.94,291.77,290.76,291.43,33801.0,289.4381,290.2638,289.259,289.9256,33801.0
2025-04-08 10:10:00,291.63,292.02,290.92,291.65,16932.0,290.1246,290.5125,289.4182,290.1444,16932.0
2025-04-08 10:15:00,291.64,292.23,291.24,292.12,37091.0,290.1345,290.7215,289.7366,290.612,37091.0
2025-04-08 10:20:00,292.04,292.76,291.14,291.42,35908.0,290.5324,291.2487,289.6371,289.9156,35908.0
2025-04-08 10:25:00,291.64,292.52,291.17,291.66,26812.0,290.1345,291.01,289.6669,290.1544,26812.0
2025-04-08 10:30:00,291.85,293.03,291.68,292.63,22743.0,290.3434,291.5173,290.1743,291.1194,22743.0
2025-04-08 10:35:00,292.55,292.81,291.85,292.7,16346.0,291.0398,291.2985,290.3434,291.189,16346.0
2025-04-08 10:40:00,292.41,292.7,291.17,291.17,15216.0,290.9005,291.189,289.6669,289.6669,15216.0
2025-04-08 10:45:00,291.41,291.71,290.41,290.87,16719.0,289.9057,290.2041,288.9108,289.3685,16719.0
2025-04-08 10:50:00,290.95,290.95,289.36,289.49,27454.0,289.4481,289.4481,287.8663,287.9956,27454.0
2025-04-08 10:55:00,289.49,289.52,288.35,288.78,32604.0,287.9956,288.0254,286.8615,287.2893,32604.0
2025-04-08 11:00:00,288.72,289.72,288.71,289.52,13686.0,287.2296,288.2244,287.2196,288.0254,13686.0
2025-04-08 11:05:00,289.17,289.54,288.4,288.83,27073.0,287.6772,288.0453,286.9112,287.339,27073.0
2025-04-08 11:10:00,288.91,289.02,287.92,288.29,29552.0,287.4186,287.528,286.4337,286.8018,29552.0
2025-04-08 11:15:00,287.84,288.51,287.05,288.03,25197.0,286.3541,287.0207,285.5682,286.5431,25197.0
2025-04-08 11:20:00,288.17,288.61,287.37,287.42,35784.0,286.6824,287.1201,285.8865,285.9363,35784.0
2025-04-08 11:25:00,287.42,288.0,287.36,287.43,30285.0,285.9363,286.5133,285.8766,285.9462,30285.0
2025-04-08 11:30:00,287.43,288.6,287.31,288.49,23748.0,285.9462,287.1102,285.8269,287.0008,23748.0
2025-04-08 11:35:00,288.42,289.79,288.26,289.59,17574.0,286.9311,288.294,286.7719,288.0951,17574.0
2025-04-08 11:40:00,289.65,290.29,289.46,289.66,11292.0,288.1548,288.7915,287.9658,288.1647,11292.0
2025-04-08 11:45:00,289.69,289.92,288.62,288.62,12897.0,288.1946,288.4234,287.1301,287.1301,12897.0
2025-04-08 11:50:00,288.76,289.32,288.23,289.31,11446.0,287.2694,287.8265,286.7421,287.8165,11446.0
2025-04-08 11:55:00,289.31,290.22,289.01,289.9,21000.0,287.8165,288.7218,287.5181,288.4035,21000.0
2025-04-08 12:00:00,289.94,290.02,289.51,289.76,9224.0,288.4433,288.5229,288.0155,288.2642,9224.0
2025-04-08 12:05:00,289.96,290.28,289.31,289.32,9795.0,288.4632,288.7815,287.8165,287.8265,9795.0
2025-04-08 12:10:00,289.5,289.94,289.25,289.36,10317.0,288.0055,288.4433,287.7568,287.8663,10317.0
2025-04-08 12:15:00,289.25,289.26,288.55,288.71,113034.0,287.7568,287.7668,287.0604,287.2196,113034.0
2025-04-08 12:20:00,288.69,288.85,287.61,287.84,16666.0,287.1997,287.3589,286.1253,286.3541,16666.0
2025-04-08 12:25:00,287.84,288.47,287.65,288.16,14144.0,286.3541,286.9809,286.1651,286.6725,14144.0
2025-04-08 12:30:00,288.5,288.82,287.16,287.39,24202.0,287.0107,287.3291,285.6776,285.9064,24202.0
2025-04-08 12:35:00,287.71,287.89,285.96,286.18,14883.0,286.2248,286.4039,284.4838,284.7027,14883.0
2025-04-08 12:40:00,286.15,286.53,285.42,285.78,16654.0,284.6728,285.0509,283.9466,284.3047,16654.0
2025-04-08 12:45:00,285.6,287.17,285.37,286.19,18620.0,284.1257,285.6876,283.8969,284.7126,18620.0
2025-04-08 12:50:00,286.19,286.56,285.55,285.59,54949.0,284.7126,285.0807,284.0759,284.1157,54949.0
2025-04-08 12:55:00,285.63,286.02,284.61,284.69,41735.0,284.1555,284.5435,283.1408,283.2204,41735.0
2025-04-08 13:00:00,284.69,285.1,284.1,284.61,38708.0,283.2204,283.6283,282.6334,283.1408,38708.0
2025-04-08 13:05:00,284.78,285.24,283.78,283.93,17245.0,283.3099,283.7675,282.3151,282.4643,17245.0
2025-04-08 13:10:00,283.93,284.11,283.07,283.79,15923.0,282.4643,282.6434,281.6087,282.325,15923.0
2025-04-08 13:15:00,283.79,284.84,283.79,284.1,16637.0,282.325,283.3696,282.325,282.6334,16637.0
2025-04-08 13:20:00,284.1,284.26,283.48,283.75,11477.0,282.6334,282.7926,282.0166,282.2852,11477.0
2025-04-08 13:25:00,283.79,284.21,283.18,283.33,25094.0,282.325,282.7429,281.7182,281.8674,25094.0
2025-04-08 13:30:00,283.18,283.79,282.87,283.0,26690.0,281.7182,282.325,281.4098,281.5391,26690.0
2025-04-08 13:35:00,282.86,284.33,282.83,283.76,28420.0,281.3998,282.8622,281.37,282.2952,28420.0
2025-04-08 13:40:00,283.99,285.72,283.76,285.32,32534.0,282.524,284.2451,282.2952,283.8471,32534.0
2025-04-08 13:45:00,285.26,285.27,283.79,284.17,22451.0,283.7874,283.7974,282.325,282.7031,22451.0
2025-04-08 13:50:00,284.16,285.05,283.91,284.42,25445.0,282.6931,283.5785,282.4444,282.9518,25445.0
2025-04-08 13:55:00,284.6,285.43,284.3,284.96,40765.0,283.1308,283.9566,282.8324,283.489,40765.0
2025-04-08 14:00:00,284.96,284.98,284.26,284.52,18314.0,283.489,283.5089,282.7926,283.0513,18314.0
2025-04-08 14:05:00,284.38,284.42,283.61,284.02,24382.0,282.912,282.9518,282.146,282.5538,24382.0
2025-04-08 14:10:00,284.05,284.15,283.17,283.31,18056.0,282.5837,282.6832,281.7082,281.8475,18056.0
2025-04-08 14:15:00,283.44,284.77,283.37,284.76,23650.0,281.9768,283.3,281.9072,283.29,23650.0
2025-04-08 14:20:00,284.59,284.77,283.97,284.38,27858.0,283.1209,283.3,282.5041,282.912,27858.0
2025-04-08 14:25:00,284.38,284.39,283.04,283.18,17729.0,282.912,282.9219,281.5789,281.7182,17729.0
2025-04-08 14:30:00,283.18,285.65,283.17,284.0,62320.0,281.7182,284.1754,281.7082,282.5339,62320.0
2025-04-08 14:35:00,283.83,284.02,283.0,283.48,30729.0,282.3648,282.5538,281.5391,282.0166,30729.0
2025-04-08 14:40:00,283.34,284.01,282.91,283.51,76590.0,281.8773,282.5439,281.4496,282.0465,76590.0
2025-04-08 14:45:00,283.67,285.05,283.49,284.43,43731.0,282.2056,283.5785,282.0266,282.9617,43731.0
2025-04-08 14:50:00,284.22,284.84,283.97,284.37,23163.0,282.7528,283.3696,282.5041,282.902,23163.0
2025-04-08 14:55:00,284.37,284.62,283.51,283.61,38431.0,282.902,283.1507,282.0465,282.146,38431.0
2025-04-08 15:00:00,283.64,283.89,283.16,283.34,23045.0,282.1758,282.4245,281.6983,281.8773,23045.0
2025-04-08 15:05:00,283.3,283.44,282.18,282.32,55311.0,281.8376,281.9768,280.7233,280.8626,55311.0
2025-04-08 15:10:00,282.21,282.63,281.66,281.66,23994.0,280.7532,281.171,280.206,280.206,23994.0
2025-04-08 15:15:00,281.73,281.94,280.78,280.93,35970.0,280.2757,280.4846,279.3306,279.4798,35970.0
2025-04-08 15:20:00,280.94,281.65,280.79,281.56,29620.0,279.4897,280.1961,279.3405,280.1065,29620.0
2025-04-08 15:25:00,281.56,282.33,281.49,281.82,53781.0,280.1065,280.8726,280.0369,280.3652,53781.0
2025-04-08 15:30:00,281.78,281.78,280.47,280.55,38960.0,280.3254,280.3254,279.0222,279.1017,38960.0
2025-04-08 15:35:00,280.53,280.55,278.41,278.68,49565.0,279.0819,279.1017,276.9728,277.2414,49565.0
2025-04-08 15:40:00,278.67,279.89,277.94,277.99,79165.0,277.2315,278.4452,276.5052,276.555,79165.0
2025-04-08 15:45:00,277.99,278.53,276.67,276.68,46453.0,276.555,277.0922,275.2418,275.2517,46453.0
2025-04-08 15:50:00,276.96,280.86,276.96,280.65,77119.0,275.5303,279.4101,275.5303,279.2012,77119.0
2025-04-08 15:55:00,280.44,281.83,280.1,281.43,260637.0,278.9923,280.3751,278.6541,279.9772,260637.0
2025-04-09 09:30:00,280.0,282.18,279.54,280.38,76898.0,278.5546,280.7233,278.097,278.9326,76898.0
2025-04-09 09:35:00,280.38,282.45,279.89,282.44,25298.0,278.9326,280.9919,278.4452,280.982,25298.0
2025-04-09 09:40:00,282.59,282.93,280.22,280.92,27015.0,281.1312,281.4695,278.7735,279.4698,27015.0
2025-04-09 09:45:00,280.92,281.46,279.62,281.43,32480.0,279.4698,280.007,278.1765,279.9772,32480.0
2025-04-09 09:50:00,281.66,281.92,280.43,281.57,75454.0,280.206,280.4647,278.9824,280.1165,75454.0
2025-04-09 09:55:00,281.57,281.7,280.62,281.05,21932.0,280.1165,280.2458,279.1714,279.5992,21932.0
2025-04-09 10:00:00,281.03,282.95,280.77,282.73,37789.0,279.5793,281.4894,279.3206,281.2705,37789.0
2025-04-09 10:05:00,282.7,282.81,281.17,281.17,58360.0,281.2406,281.3501,279.7185,279.7185,58360.0
2025-04-09 10:10:00,281.51,282.62,281.51,281.73,23648.0,280.0568,281.1611,280.0568,280.2757,23648.0
2025-04-09 10:15:00,281.89,282.04,281.01,281.72,52177.0,280.4348,280.5841,279.5594,280.2657,52177.0
2025-04-09 10:20:00,281.44,282.39,280.73,282.2,78907.0,279.9872,280.9322,279.2808,280.7432,78907.0
2025-04-09 10:25:00,282.2,282.87,281.49,282.76,22747.0,280.7432,281.4098,280.0369,281.3003,22747.0
2025-04-09 10:30:00,282.73,283.85,282.59,283.0,26095.0,281.2705,282.3847,281.1312,281.5391,26095.0
2025-04-09 10:35:00,282.92,283.12,282.17,282.17,13421.0,281.4595,281.6585,280.7134,280.7134,13421.0
2025-04-09 10:40:00,282.27,282.56,281.6,282.19,5268.0,280.8129,281.1014,280.1463,280.7333,5268.0
2025-04-09 10:45:00,281.89,282.82,281.58,281.59,22077.0,280.4348,281.36,280.1264,280.1364,22077.0
2025-04-09 10:50:00,281.76,281.85,280.7,281.29,77838.0,280.3055,280.395,279.251,279.8379,77838.0
2025-04-09 10:55:00,281.15,282.21,281.08,281.58,24474.0,279.6987,280.7532,279.629,280.1264,24474.0
2025-04-09 11:00:00,281.54,281.91,281.06,281.81,45452.0,280.0866,280.4547,279.6091,280.3552,45452.0
2025-04-09 11:05:00,281.68,282.76,281.51,282.44,15922.0,280.2259,281.3003,280.0568,280.982,15922.0
2025-04-09 11:10:00,282.23,282.36,281.76,282.09,15900.0,280.7731,280.9024,280.3055,280.6338,15900.0
2025-04-09 11:15:00,282.19,283.05,281.98,282.76,42130.0,280.7333,281.5888,280.5244,281.3003,42130.0
2025-04-09 11:20:00,282.86,283.42,282.71,283.42,37697.0,281.3998,281.9569,281.2506,281.9569,37697.0
2025-04-09 11:25:00,283.28,283.5,282.77,283.04,20844.0,281.8177,282.0365,281.3103,281.5789,20844.0
2025-04-09 11:30:00,282.88,283.68,282.68,282.87,20507.0,281.4197,282.2156,281.2208,281.4098,20507.0
2025-04-09 11:35:00,282.7,282.94,281.89,281.89,21612.0,281.2406,281.4794,280.4348,280.4348,21612.0
2025-04-09 11:40:00,281.73,282.01,281.3,281.31,17075.0,280.2757,280.5542,279.8479,279.8578,17075.0
2025-04-09 11:45:00,281.48,283.4,281.48,282.46,34505.0,280.0269,281.937,280.0269,281.0019,34505.0
2025-04-09 11:50:00,282.45,282.58,281.88,281.88,23605.0,280.9919,281.1213,280.4249,280.4249,23605.0
2025-04-09 11:55:00,282.0,282.01,280.97,281.07,16647.0,280.5443,280.5542,279.5196,279.6191,16647.0
2025-04-09 12:00:00,281.07,281.96,280.45,281.5,30902.0,279.6191,280.5045,279.0023,280.0468,30902.0
2025-04-09 12:05:00,281.5,282.08,281.29,281.76,10090.0,280.0468,280.6238,279.8379,280.3055,10090.0
2025-04-09 12:10:00,281.92,283.49,281.89,283.25,56409.0,280.4647,282.0266,280.4348,281.7878,56409.0
2025-04-09 12:15:00,283.11,283.26,282.7,282.93,39091.0,281.6485,281.7978,281.2406,281.4695,39091.0
2025-04-09 12:20:00,282.84,282.99,282.42,282.61,19353.0,281.3799,281.5292,280.9621,281.1511,19353.0
2025-04-09 12:25:00,282.42,283.1,282.42,282.44,45534.0,280.9621,281.6386,280.9621,280.982,45534.0
2025-04-09 12:30:00,282.6,283.38,282.24,282.98,31943.0,281.1412,281.9171,280.783,281.5192,31943.0
2025-04-09 12:35:00,282.98,283.57,282.59,283.47,33159.0,281.5192,282.1062,281.1312,282.0067,33159.0
2025-04-09 12:40:00,283.34,283.57,282.95,283.17,10567.0,281.8773,282.1062,281.4894,281.7082,10567.0
2025-04-09 12:45:00,283.54,284.03,283.11,284.03,12857.0,282.0763,282.5638,281.6485,282.5638,12857.0
2025-04-09 12:50:00,284.0,284.34,283.53,283.95,12496.0,282.5339,282.8722,282.0664,282.4842,12496.0
2025-04-09 12:55:00,283.92,284.38,283.75,283.81,11911.0,282.4544,282.912,282.2852,282.3449,11911.0
2025-04-09 13:00:00,283.81,285.88,281.36,285.66,207509.0,282.3449,284.4042,279.9076,284.1854,207509.0
2025-04-09 13:05:00,285.44,285.52,281.42,282.0,148759.0,283.9665,284.0461,279.9673,280.5443,148759.0
2025-04-09 13:10:00,282.0,283.19,280.93,282.82,121601.0,280.5443,281.7281,279.4798,281.36,121601.0
2025-04-09 13:15:00,282.55,287.39,278.92,286.83,124875.0,281.0914,285.9064,277.4802,285.3493,124875.0
2025-04-09 13:20:00,286.79,292.95,285.4,292.68,64922.0,285.3095,291.4377,283.9267,291.1691,64922.0
2025-04-09 13:25:00,292.68,297.9,292.56,293.37,136169.0,291.1691,296.3622,291.0497,291.8556,136169.0
2025-04-09 13:30:00,293.86,297.46,292.47,296.75,52673.0,292.343,295.9245,290.9602,295.2181,52673.0
2025-04-09 13:35:00,296.75,300.14,293.36,294.24,142679.0,295.2181,298.5906,291.8456,292.7211,142679.0
2025-04-09 13:40:00,294.04,294.48,291.55,292.78,141244.0,292.5221,292.9598,290.045,291.2686,141244.0
2025-04-09 13:45:00,292.91,296.35,292.03,294.55,74626.0,291.3979,294.8202,290.5225,293.0295,74626.0
2025-04-09 13:50:00,294.61,295.81,292.66,295.12,55182.0,293.0892,294.283,291.1492,293.5965,55182.0
2025-04-09 13:55:00,295.03,297.62,294.19,296.95,40228.0,293.507,296.0836,292.6713,295.4171,40228.0
2025-04-09 14:00:00,297.66,298.92,295.65,297.61,44050.0,296.1234,297.3769,294.1238,296.0737,44050.0
2025-04-09 14:05:00,297.18,297.62,294.22,295.99,53605.0,295.6459,296.0836,292.7012,294.462,53605.0
2025-04-09 14:10:00,296.09,297.6,294.85,295.51,43953.0,294.5615,296.0637,293.3279,293.9845,43953.0
2025-04-09 14:15:00,295.43,297.13,294.68,295.76,45728.0,293.9049,295.5962,293.1588,294.2332,45728.0
2025-04-09 14:20:00,295.53,297.06,294.87,296.15,60946.0,294.0044,295.5265,293.3478,294.6212,60946.0
2025-04-09 14:25:00,296.44,297.41,295.5,296.55,43880.0,294.9097,295.8747,293.9746,295.0192,43880.0
2025-04-09 14:30:00,296.55,297.74,295.22,295.66,39232.0,295.0192,296.203,293.696,294.1337,39232.0
2025-04-09 14:35:00,296.17,297.2,295.0,296.62,73402.0,294.6411,295.6658,293.4772,295.0888,73402.0
2025-04-09 14:40:00,296.14,296.53,294.0,294.3,35468.0,294.6113,294.9993,292.4823,292.7808,35468.0
2025-04-09 14:45:00,294.59,295.58,293.44,295.3,27111.0,293.0693,294.0542,291.9252,293.7756,27111.0
2025-04-09 14:50:00,295.26,296.12,294.29,294.56,22030.0,293.7358,294.5914,292.7708,293.0394,22030.0
2025-04-09 14:55:00,294.56,295.14,293.71,294.0,48429.0,293.0394,293.6164,292.1938,292.4823,48429.0
2025-04-09 15:00:00,294.0,296.2,293.41,295.98,36348.0,292.4823,294.671,291.8954,294.4521,36348.0
2025-04-09 15:05:00,295.99,296.45,295.18,296.1,35444.0,294.462,294.9197,293.6562,294.5715,35444.0
2025-04-09 15:10:00,296.37,297.2,296.1,297.1,38209.0,294.8401,295.6658,294.5715,295.5663,38209.0
2025-04-09 15:15:00,297.13,298.05,296.52,297.65,48156.0,295.5962,296.5114,294.9893,296.1135,48156.0
2025-04-09 15:20:00,297.65,298.64,297.38,297.63,31068.0,296.1135,297.0984,295.8449,296.0936,31068.0
2025-04-09 15:25:00,297.74,298.9,297.35,298.32,37805.0,296.203,297.357,295.815,296.78,37805.0
2025-04-09 15:30:00,298.56,300.45,298.51,299.68,71949.0,297.0188,298.899,296.969,298.133,71949.0
2025-04-09 15:35:00,299.55,299.66,297.66,298.31,46827.0,298.0037,298.1131,296.1234,296.7701,46827.0
2025-04-09 15:40:00,298.26,298.81,298.15,298.59,55993.0,296.7203,297.2675,296.6109,297.0486,55993.0
2025-04-09 15:45:00,298.59,299.49,298.0,299.05,29980.0,297.0486,297.944,296.4617,297.5062,29980.0
2025-04-09 15:50:00,299.3,300.12,298.9,299.05,83258.0,297.755,298.5707,297.357,297.5062,83258.0
2025-04-09 15:55:00,299.05,300.35,298.43,299.95,243529.0,297.5062,298.7995,296.8894,298.4016,243529.0
2025-04-10 09:30:00,292.47,296.1,290.47,293.48,95431.0,292.47,296.1,290.47,293.48,95431.0
2025-04-10 09:35:00,293.27,293.53,290.43,291.43,23521.0,293.27,293.53,290.43,291.43,23521.0
2025-04-10 09:40:00,291.47,291.78,289.65,291.09,20412.0,291.47,291.78,289.65,291.09,20412.0
2025-04-10 09:45:00,291.04,292.08,290.41,291.17,35660.0,291.04,292.08,290.41,291.17,35660.0
2025-04-10 09:50:00,290.66,291.27,289.86,290.26,28490.0,290.66,291.27,289.86,290.26,28490.0
2025-04-10 09:55:00,290.19,290.61,289.05,289.69,20359.0,290.19,290.61,289.05,289.69,20359.0
2025-04-10 10:00:00,289.69,290.17,288.05,288.82,42406.0,289.69,290.17,288.05,288.82,42406.0
2025-04-10 10:05:00,288.78,289.61,288.42,288.82,37979.0,288.78,289.61,288.42,288.82,37979.0
2025-04-10 10:10:00,288.82,289.19,287.89,288.52,26392.0,288.82,289.19,287.89,288.52,26392.0
2025-04-10 10:15:00,288.6,289.25,287.58,287.72,30052.0,288.6,289.25,287.58,287.72,30052.0
2025-04-10 10:20:00,287.87,288.8,287.42,288.55,34504.0,287.87,288.8,287.42,288.55,34504.0
2025-04-10 10:25:00,288.53,289.04,287.14,287.16,30198.0,288.53,289.04,287.14,287.16,30198.0
2025-04-10 10:30:00,287.16,288.34,287.15,288.12,53055.0,287.16,288.34,287.15,288.12,53055.0
2025-04-10 10:35:00,288.12,289.58,287.88,288.98,46566.0,288.12,289.58,287.88,288.98,46566.0
2025-04-10 10:40:00,289.01,289.36,288.0,288.04,46067.0,289.01,289.36,288.0,288.04,46067.0
2025-04-10 10:45:00,288.17,288.37,287.45,287.72,46117.0,288.17,288.37,287.45,287.72,46117.0
2025-04-10 10:50:00,287.79,288.08,287.0,288.08,20206.0,287.79,288.08,287.0,288.08,20206.0
2025-04-10 10:55:00,287.93,288.22,287.11,287.28,25719.0,287.93,288.22,287.11,287.28,25719.0
2025-04-10 11:00:00,287.21,288.07,287.11,287.81,24772.0,287.21,288.07,287.11,287.81,24772.0
2025-04-10 11:05:00,288.07,288.78,287.88,288.78,27810.0,288.07,288.78,287.88,288.78,27810.0
2025-04-10 11:10:00,288.65,288.65,287.23,287.23,18787.0,288.65,288.65,287.23,287.23,18787.0
2025-04-10 11:15:00,287.07,287.44,286.38,286.44,25052.0,287.07,287.44,286.38,286.44,25052.0
2025-04-10 11:20:00,286.51,286.7,285.48,285.94,18589.0,286.51,286.7,285.48,285.94,18589.0
2025-04-10 11:25:00,285.81,286.03,284.7,284.89,26669.0,285.81,286.03,284.7,284.89,26669.0
2025-04-10 11:30:00,285.07,285.5,284.1,284.65,34159.0,285.07,285.5,284.1,284.65,34159.0
2025-04-10 11:35:00,284.56,284.64,283.17,283.17,27326.0,284.56,284.64,283.17,283.17,27326.0
2025-04-10 11:40:00,283.24,284.57,282.95,283.73,27426.0,283.24,284.57,282.95,283.73,27426.0
2025-04-10 11:45:00,283.64,284.19,283.04,283.14,28958.0,283.64,284.19,283.04,283.14,28958.0
2025-04-10 11:50:00,283.46,283.59,282.71,283.18,24320.0,283.46,283.59,282.71,283.18,24320.0
2025-04-10 11:55:00,283.48,283.52,282.39,282.72,14198.0,283.48,283.52,282.39,282.72,14198.0
2025-04-10 12:00:00,282.51,283.57,281.71,281.86,30587.0,282.51,283.57,281.71,281.86,30587.0
2025-04-10 12:05:00,281.84,283.15,281.53,282.42,20628.0,281.84,283.15,281.53,282.42,20628.0
2025-04-10 12:10:00,282.42,282.82,281.23,281.71,16192.0,282.42,282.82,281.23,281.71,16192.0
2025-04-10 12:15:00,281.5,281.89,280.56,280.56,16886.0,281.5,281.89,280.56,280.56,16886.0
2025-04-10 12:20:00,280.87,280.87,278.82,280.21,33266.0,280.87,280.87,278.82,280.21,33266.0
2025-04-10 12:25:00,279.91,280.22,278.76,279.74,15091.0,279.91,280.22,278.76,279.74,15091.0
2025-04-10 12:30:00,279.54,281.8,279.17,281.3,29990.0,279.54,281.8,279.17,281.3,29990.0
2025-04-10 12:35:00,281.52,282.46,280.9,282.15,17180.0,281.52,282.46,280.9,282.15,17180.0
2025-04-10 12:40:00,282.1,282.21,281.34,282.13,16020.0,282.1,282.21,281.34,282.13,16020.0
2025-04-10 12:45:00,282.13,283.18,280.89,282.94,19650.0,282.13,283.18,280.89,282.94,19650.0
2025-04-10 12:50:00,282.52,283.37,281.8,282.29,12653.0,282.52,283.37,281.8,282.29,12653.0
2025-04-10 12:55:00,282.29,283.26,281.98,282.57,22582.0,282.29,283.26,281.98,282.57,22582.0
2025-04-10 13:00:00,282.58,284.76,282.1,282.94,33777.0,282.58,284.76,282.1,282.94,33777.0
2025-04-10 13:05:00,282.65,282.65,280.5,280.7,14333.0,282.65,282.65,280.5,280.7,14333.0
2025-04-10 13:10:00,280.89,280.94,278.96,279.58,19589.0,280.89,280.94,278.96,279.58,19589.0
2025-04-10 13:15:00,279.69,279.76,278.89,279.59,40298.0,279.69,279.76,278.89,279.59,40298.0
2025-04-10 13:20:00,279.58,279.92,278.34,279.86,36835.0,279.58,279.92,278.34,279.86,36835.0
2025-04-10 13:25:00,279.76,280.78,279.55,280.38,55525.0,279.76,280.78,279.55,280.38,55525.0
2025-04-10 13:30:00,280.32,281.56,280.01,280.85,86706.0,280.32,281.56,280.01,280.85,86706.0
2025-04-10 13:35:00,280.75,281.13,280.15,280.22,63676.0,280.75,281.13,280.15,280.22,63676.0
2025-04-10 13:40:00,280.11,281.9,280.0,281.5,61076.0,280.11,281.9,280.0,281.5,61076.0
2025-04-10 13:45:00,281.48,282.66,281.43,281.85,68570.0,281.48,282.66,281.43,281.85,68570.0
2025-04-10 13:50:00,281.87,283.07,281.37,282.84,44176.0,281.87,283.07,281.37,282.84,44176.0
2025-04-10 13:55:00,282.85,283.31,282.49,282.49,15267.0,282.85,283.31,282.49,282.49,15267.0
2025-04-10 14:00:00,282.33,284.43,282.32,284.23,34435.0,282.33,284.43,282.32,284.23,34435.0
2025-04-10 14:05:00,283.92,284.76,282.15,282.3,36123.0,283.92,284.76,282.15,282.3,36123.0
2025-04-10 14:10:00,282.29,282.79,281.45,281.46,32505.0,282.29,282.79,281.45,281.46,32505.0
2025-04-10 14:15:00,281.47,283.17,281.16,282.77,33873.0,281.47,283.17,281.16,282.77,33873.0
2025-04-10 14:20:00,282.75,285.51,282.74,284.79,29496.0,282.75,285.51,282.74,284.79,29496.0
2025-04-10 14:25:00,284.87,285.93,284.48,285.6,31744.0,284.87,285.93,284.48,285.6,31744.0
2025-04-10 14:30:00,285.6,286.54,285.27,285.69,39358.0,285.6,286.54,285.27,285.69,39358.0
2025-04-10 14:35:00,285.39,286.12,284.77,285.44,28694.0,285.39,286.12,284.77,285.44,28694.0
2025-04-10 14:40:00,285.74,287.09,284.79,286.56,35719.0,285.74,287.09,284.79,286.56,35719.0
2025-04-10 14:45:00,286.55,286.58,284.6,285.26,20436.0,286.55,286.58,284.6,285.26,20436.0
2025-04-10 14:50:00,284.58,285.94,284.3,284.47,21906.0,284.58,285.94,284.3,284.47,21906.0
2025-04-10 14:55:00,284.46,286.02,283.69,285.21,27242.0,284.46,286.02,283.69,285.21,27242.0
2025-04-10 15:00:00,285.21,287.12,284.54,286.89,28248.0,285.21,287.12,284.54,286.89,28248.0
2025-04-10 15:05:00,286.94,287.06,284.83,284.94,17209.0,286.94,287.06,284.83,284.94,17209.0
2025-04-10 15:10:00,284.89,285.38,284.46,285.02,26486.0,284.89,285.38,284.46,285.02,26486.0
2025-04-10 15:15:00,284.84,286.11,284.7,285.89,32143.0,284.84,286.11,284.7,285.89,32143.0
2025-04-10 15:20:00,285.88,286.68,284.89,285.25,25923.0,285.88,286.68,284.89,285.25,25923.0
2025-04-10 15:25:00,285.25,285.7,283.37,283.53,28300.0,285.25,285.7,283.37,283.53,28300.0
2025-04-10 15:30:00,283.33,285.12,283.29,284.35,42167.0,283.33,285.12,283.29,284.35,42167.0
2025-04-10 15:35:00,284.35,284.67,283.03,283.04,47041.0,284.35,284.67,283.03,283.04,47041.0
2025-04-10 15:40:00,283.23,283.76,281.44,281.77,42174.0,283.23,283.76,281.44,281.77,42174.0
2025-04-10 15:45:00,281.75,283.16,281.59,282.6,36452.0,281.75,283.16,281.59,282.6,36452.0
2025-04-10 15:50:00,282.45,285.16,282.35,284.96,72152.0,282.45,285.16,282.35,284.96,72152.0
2025-04-10 15:55:00,284.75,285.59,283.77,285.11,192768.0,284.75,285.59,283.77,285.11,192768.0
2025-04-11 09:30:00,282.58,283.46,276.76,278.81,159778.0,282.58,283.46,276.76,278.81,159778.0
2025-04-11 09:35:00,278.81,280.0,276.73,279.09,48600.0,278.81,280.0,276.73,279.09,48600.0
2025-04-11 09:40:00,278.82,279.16,276.99,278.92,41786.0,278.82,279.16,276.99,278.92,41786.0
2025-04-11 09:45:00,278.54,280.37,278.38,279.74,34877.0,278.54,280.37,278.38,279.74,34877.0
2025-04-11 09:50:00,279.72,280.8,279.02,279.9,40626.0,279.72,280.8,279.02,279.9,40626.0
2025-04-11 09:55:00,279.63,280.0,278.8,279.53,43315.0,279.63,280.0,278.8,279.53,43315.0
2025-04-11 10:00:00,279.19,279.53,277.69,278.76,54085.0,279.19,279.53,277.69,278.76,54085.0
2025-04-11 10:05:00,278.86,280.65,278.61,279.85,85753.0,278.86,280.65,278.61,279.85,85753.0
2025-04-11 10:10:00,279.86,280.78,278.91,280.49,24635.0,279.86,280.78,278.91,280.49,24635.0
2025-04-11 10:15:00,280.46,281.12,279.41,279.52,22655.0,280.46,281.12,279.41,279.52,22655.0
2025-04-11 10:20:00,279.27,279.6,277.92,279.11,30114.0,279.27,279.6,277.92,279.11,30114.0
2025-04-11 10:25:00,278.7,279.39,278.55,279.39,22778.0,278.7,279.39,278.55,279.39,22778.0
2025-04-11 10:30:00,278.95,281.48,278.8,280.85,22421.0,278.95,281.48,278.8,280.85,22421.0
2025-04-11 10:35:00,280.87,281.34,280.43,280.96,28278.0,280.87,281.34,280.43,280.96,28278.0
2025-04-11 10:40:00,280.6,281.18,280.3,281.18,11276.0,280.6,281.18,280.3,281.18,11276.0
2025-04-11 10:45:00,281.68,281.75,281.02,281.48,11940.0,281.68,281.75,281.02,281.48,11940.0
2025-04-11 10:50:00,281.15,281.15,280.27,280.72,13990.0,281.15,281.15,280.27,280.72,13990.0
2025-04-11 10:55:00,280.28,280.99,280.14,280.33,12228.0,280.28,280.99,280.14,280.33,12228.0
2025-04-11 11:00:00,280.1,282.23,279.84,280.17,26550.0,280.1,282.23,279.84,280.17,26550.0
2025-04-11 11:05:00,279.96,280.14,279.22,279.55,30722.0,279.96,280.14,279.22,279.55,30722.0
2025-04-11 11:10:00,279.65,280.49,279.42,279.42,18861.0,279.65,280.49,279.42,279.42,18861.0
2025-04-11 11:15:00,279.49,280.0,279.22,279.51,20544.0,279.49,280.0,279.22,279.51,20544.0
2025-04-11 11:20:00,279.36,279.88,278.94,279.14,27523.0,279.36,279.88,278.94,279.14,27523.0
2025-04-11 11:25:00,279.24,280.43,279.17,279.81,23551.0,279.24,280.43,279.17,279.81,23551.0
2025-04-11 11:30:00,279.71,280.63,279.57,280.59,16775.0,279.71,280.63,279.57,280.59,16775.0
2025-04-11 11:35:00,280.36,281.34,280.08,281.34,27274.0,280.36,281.34,280.08,281.34,27274.0
2025-04-11 11:40:00,281.09,281.15,280.37,280.52,22470.0,281.09,281.15,280.37,280.52,22470.0
2025-04-11 11:45:00,280.76,281.5,280.52,281.31,18773.0,280.76,281.5,280.52,281.31,18773.0
2025-04-11 11:50:00,281.31,281.5,280.92,281.16,25376.0,281.31,281.5,280.92,281.16,25376.0
2025-04-11 11:55:00,281.25,281.92,281.02,281.44,21754.0,281.25,281.92,281.02,281.44,21754.0
2025-04-11 12:00:00,281.62,281.63,281.02,281.5,13132.0,281.62,281.63,281.02,281.5,13132.0
2025-04-11 12:05:00,281.6,282.25,281.49,281.91,13303.0,281.6,282.25,281.49,281.91,13303.0
2025-04-11 12:10:00,281.85,282.45,281.77,282.09,10958.0,281.85,282.45,281.77,282.09,10958.0
2025-04-11 12:15:00,282.21,282.53,281.89,281.96,20598.0,282.21,282.53,281.89,281.96,20598.0
2025-04-11 12:20:00,281.94,282.01,280.69,280.69,22470.0,281.94,282.01,280.69,280.69,22470.0
2025-04-11 12:25:00,280.74,281.01,280.19,280.66,24108.0,280.74,281.01,280.19,280.66,24108.0
2025-04-11 12:30:00,280.84,281.97,280.81,281.56,48055.0,280.84,281.97,280.81,281.56,48055.0
2025-04-11 12:35:00,281.69,282.71,281.69,282.2,35953.0,281.69,282.71,281.69,282.2,35953.0
2025-04-11 12:40:00,282.19,283.01,281.89,282.63,23483.0,282.19,283.01,281.89,282.63,23483.0
2025-04-11 12:45:00,282.62,282.9,281.91,282.74,66345.0,282.62,282.9,281.91,282.74,66345.0
2025-04-11 12:50:00,282.76,282.76,281.97,282.21,44648.0,282.76,282.76,281.97,282.21,44648.0
2025-04-11 12:55:00,282.31,282.76,281.97,282.22,30127.0,282.31,282.76,281.97,282.22,30127.0
2025-04-11 13:00:00,282.54,282.71,281.85,282.48,17701.0,282.54,282.71,281.85,282.48,17701.0
2025-04-11 13:05:00,282.46,283.2,282.11,282.44,25522.0,282.46,283.2,282.11,282.44,25522.0
2025-04-11 13:10:00,282.44,282.44,281.66,281.96,19492.0,282.44,282.44,281.66,281.96,19492.0
2025-04-11 13:15:00,282.0,282.41,281.23,281.46,22089.0,282.0,282.41,281.23,281.46,22089.0
2025-04-11 13:20:00,281.46,282.44,281.45,281.87,30882.0,281.46,282.44,281.45,281.87,30882.0
2025-04-11 13:25:00,281.84,282.2,281.42,281.75,31502.0,281.84,282.2,281.42,281.75,31502.0
2025-04-11 13:30:00,281.75,282.03,281.33,281.72,25730.0,281.75,282.03,281.33,281.72,25730.0
2025-04-11 13:35:00,281.68,283.67,281.48,283.53,15103.0,281.68,283.67,281.48,283.53,15103.0
2025-04-11 13:40:00,283.2,286.0,283.2,285.72,62324.0,283.2,286.0,283.2,285.72,62324.0
2025-04-11 13:45:00,285.3,285.43,284.28,285.01,21817.0,285.3,285.43,284.28,285.01,21817.0
2025-04-11 13:50:00,285.08,286.31,284.79,285.72,17986.0,285.08,286.31,284.79,285.72,17986.0
2025-04-11 13:55:00,285.7,285.85,284.6,285.17,25989.0,285.7,285.85,284.6,285.17,25989.0
2025-04-11 14:00:00,285.16,285.58,284.22,284.92,14234.0,285.16,285.58,284.22,284.92,14234.0
2025-04-11 14:05:00,284.73,285.0,284.2,284.52,14519.0,284.73,285.0,284.2,284.52,14519.0
2025-04-11 14:10:00,284.59,285.08,284.27,284.57,17957.0,284.59,285.08,284.27,284.57,17957.0
2025-04-11 14:15:00,284.69,285.05,284.04,284.07,17651.0,284.69,285.05,284.04,284.07,17651.0
2025-04-11 14:20:00,284.07,284.47,283.7,284.25,18257.0,284.07,284.47,283.7,284.25,18257.0
2025-04-11 14:25:00,284.25,284.39,283.73,284.3,19899.0,284.25,284.39,283.73,284.3,19899.0
2025-04-11 14:30:00,284.54,284.66,283.98,284.28,11719.0,284.54,284.66,283.98,284.28,11719.0
2025-04-11 14:35:00,284.31,284.96,284.0,284.53,15716.0,284.31,284.96,284.0,284.53,15716.0
2025-04-11 14:40:00,284.55,284.86,284.28,284.51,10929.0,284.55,284.86,284.28,284.51,10929.0
2025-04-11 14:45:00,284.55,284.89,284.24,284.81,13190.0,284.55,284.89,284.24,284.81,13190.0
2025-04-11 14:50:00,284.68,284.88,283.46,284.36,18058.0,284.68,284.88,283.46,284.36,18058.0
2025-04-11 14:55:00,284.45,284.63,283.35,283.35,8849.0,284.45,284.63,283.35,283.35,8849.0
2025-04-11 15:00:00,283.33,284.5,283.28,284.06,21272.0,283.33,284.5,283.28,284.06,21272.0
2025-04-11 15:05:00,284.07,284.6,283.74,284.6,17083.0,284.07,284.6,283.74,284.6,17083.0
2025-04-11 15:10:00,284.62,284.7,284.29,284.48,43798.0,284.62,284.7,284.29,284.48,43798.0
2025-04-11 15:15:00,284.53,284.57,283.77,284.41,53371.0,284.53,284.57,283.77,284.41,53371.0
2025-04-11 15:20:00,284.39,284.65,284.22,284.44,39890.0,284.39,284.65,284.22,284.44,39890.0
2025-04-11 15:25:00,284.28,284.92,284.23,284.49,54823.0,284.28,284.92,284.23,284.49,54823.0
2025-04-11 15:30:00,284.48,284.7,284.11,284.32,40738.0,284.48,284.7,284.11,284.32,40738.0
2025-04-11 15:35:00,284.32,284.32,283.26,284.0,34296.0,284.32,284.32,283.26,284.0,34296.0
2025-04-11 15:40:00,283.95,284.2,283.67,283.75,47353.0,283.95,284.2,283.67,283.75,47353.0
2025-04-11 15:45:00,283.76,283.89,283.24,283.5,45714.0,283.76,283.89,283.24,283.5,45714.0
2025-04-11 15:50:00,283.6,284.13,283.31,283.87,102810.0,283.6,284.13,283.31,283.87,102810.0
2025-04-11 15:55:00,283.88,284.44,283.41,284.34,409517.0,283.88,284.44,283.41,284.34,409517.0
2025-04-14 09:30:00,287.73,289.92,286.72,289.21,82430.0,287.73,289.92,286.72,289.21,82430.0
2025-04-14 09:35:00,289.25,289.25,286.7,287.17,30409.0,289.25,289.25,286.7,287.17,30409.0
2025-04-14 09:40:00,287.19,288.59,286.72,288.07,18995.0,287.19,288.59,286.72,288.07,18995.0
2025-04-14 09:45:00,288.22,288.52,286.63,287.49,14914.0,288.22,288.52,286.63,287.49,14914.0
2025-04-14 09:50:00,288.21,288.7,287.7,288.7,17231.0,288.21,288.7,287.7,288.7,17231.0
2025-04-14 09:55:00,288.31,288.51,287.51,288.33,16205.0,288.31,288.51,287.51,288.33,16205.0
2025-04-14 10:00:00,288.44,289.54,287.64,289.18,22872.0,288.44,289.54,287.64,289.18,22872.0
2025-04-14 10:05:00,289.16,289.76,288.88,289.37,28017.0,289.16,289.76,288.88,289.37,28017.0
2025-04-14 10:10:00,289.2,290.28,288.82,290.14,38277.0,289.2,290.28,288.82,290.14,38277.0
2025-04-14 10:15:00,289.92,290.07,289.33,290.03,15678.0,289.92,290.07,289.33,290.03,15678.0
2025-04-14 10:20:00,290.03,290.41,289.51,290.06,44317.0,290.03,290.41,289.51,290.06,44317.0
2025-04-14 10:25:00,289.92,291.55,289.91,291.55,35862.0,289.92,291.55,289.91,291.55,35862.0
2025-04-14 10:30:00,291.61,291.65,290.98,291.37,22357.0,291.61,291.65,290.98,291.37,22357.0
2025-04-14 10:35:00,291.58,291.7,291.15,291.62,21136.0,291.58,291.7,291.15,291.62,21136.0
2025-04-14 10:40:00,291.54,291.68,291.17,291.49,22392.0,291.54,291.68,291.17,291.49,22392.0
2025-04-14 10:45:00,291.5,292.47,291.38,292.19,29976.0,291.5,292.47,291.38,292.19,29976.0
2025-04-14 10:50:00,292.19,292.86,292.18,292.86,16329.0,292.19,292.86,292.18,292.86,16329.0
2025-04-14 10:55:00,292.73,293.04,291.93,293.01,36410.0,292.73,293.04,291.93,293.01,36410.0
2025-04-14 11:00:00,292.9,293.22,292.32,292.69,17379.0,292.9,293.22,292.32,292.69,17379.0
2025-04-14 11:05:00,292.67,293.14,292.27,293.11,72412.0,292.67,293.14,292.27,293.11,72412.0
2025-04-14 11:10:00,293.07,293.26,292.54,292.7,44216.0,293.07,293.26,292.54,292.7,44216.0
2025-04-14 11:15:00,292.56,292.76,292.11,292.51,19495.0,292.56,292.76,292.11,292.51,19495.0
2025-04-14 11:20:00,292.55,292.6,291.74,292.05,24112.0,292.55,292.6,291.74,292.05,24112.0
2025-04-14 11:25:00,291.94,292.03,290.4,290.47,39416.0,291.94,292.03,290.4,290.47,39416.0
2025-04-14 11:30:00,290.48,291.36,290.2,291.34,18516.0,290.48,291.36,290.2,291.34,18516.0
2025-04-14 11:35:00,291.43,291.43,290.18,290.36,18321.0,291.43,291.43,290.18,290.36,18321.0
2025-04-14 11:40:00,290.19,290.5,289.68,290.5,18590.0,290.19,290.5,289.68,290.5,18590.0
2025-04-14 11:45:00,290.4,290.43,288.93,288.97,10122.0,290.4,290.43,288.93,288.97,10122.0
2025-04-14 11:50:00,289.06,289.12,288.56,288.8,14187.0,289.06,289.12,288.56,288.8,14187.0
2025-04-14 11:55:00,288.69,289.13,288.08,288.08,12501.0,288.69,289.13,288.08,288.08,12501.0
2025-04-14 12:00:00,288.07,288.58,287.92,288.5,12128.0,288.07,288.58,287.92,288.5,12128.0
2025-04-14 12:05:00,288.48,288.52,287.64,287.76,13449.0,288.48,288.52,287.64,287.76,13449.0
2025-04-14 12:10:00,287.88,288.09,287.1,287.9,9537.0,287.88,288.09,287.1,287.9,9537.0
2025-04-14 12:15:00,287.99,288.58,287.92,288.32,18801.0,287.99,288.58,287.92,288.32,18801.0
2025-04-14 12:20:00,288.51,288.75,288.07,288.33,12127.0,288.51,288.75,288.07,288.33,12127.0
2025-04-14 12:25:00,288.32,288.33,287.61,288.03,12780.0,288.32,288.33,287.61,288.03,12780.0
2025-04-14 12:30:00,287.91,288.55,287.86,288.45,3077.0,287.91,288.55,287.86,288.45,3077.0
2025-04-14 12:35:00,288.64,288.71,288.05,288.05,13141.0,288.64,288.71,288.05,288.05,13141.0
2025-04-14 12:40:00,288.01,288.29,287.86,288.07,5159.0,288.01,288.29,287.86,288.07,5159.0
2025-04-14 12:45:00,288.07,288.43,288.02,288.08,7611.0,288.07,288.43,288.02,288.08,7611.0
2025-04-14 12:50:00,288.02,288.41,287.58,288.17,8148.0,288.02,288.41,287.58,288.17,8148.0
2025-04-14 12:55:00,288.13,288.26,287.39,287.6,7295.0,288.13,288.26,287.39,287.6,7295.0
2025-04-14 13:00:00,287.5,289.39,287.3,287.54,31184.0,287.5,289.39,287.3,287.54,31184.0
2025-04-14 13:05:00,287.36,288.02,287.27,287.91,13899.0,287.36,288.02,287.27,287.91,13899.0
2025-04-14 13:10:00,287.87,288.22,287.83,288.1,10060.0,287.87,288.22,287.83,288.1,10060.0
2025-04-14 13:15:00,288.03,288.66,287.8,288.51,9729.0,288.03,288.66,287.8,288.51,9729.0
2025-04-14 13:20:00,288.53,289.14,288.3,288.86,8444.0,288.53,289.14,288.3,288.86,8444.0
2025-04-14 13:25:00,288.89,289.19,288.68,289.0,12226.0,288.89,289.19,288.68,289.0,12226.0
2025-04-14 13:30:00,288.85,289.24,288.45,289.01,35569.0,288.85,289.24,288.45,289.01,35569.0
2025-04-14 13:35:00,289.04,289.35,288.86,289.08,13714.0,289.04,289.35,288.86,289.08,13714.0
2025-04-14 13:40:00,289.01,289.65,288.88,289.13,19555.0,289.01,289.65,288.88,289.13,19555.0
2025-04-14 13:45:00,289.06,289.54,289.05,289.44,17110.0,289.06,289.54,289.05,289.44,17110.0
2025-04-14 13:50:00,289.44,290.26,289.34,290.0,22988.0,289.44,290.26,289.34,290.0,22988.0
2025-04-14 13:55:00,290.01,290.06,289.69,289.92,6130.0,290.01,290.06,289.69,289.92,6130.0
2025-04-14 14:00:00,289.89,290.48,289.89,290.37,8413.0,289.89,290.48,289.89,290.37,8413.0
2025-04-14 14:05:00,290.49,290.61,290.09,290.15,23165.0,290.49,290.61,290.09,290.15,23165.0
2025-04-14 14:10:00,290.05,290.16,289.77,289.85,27627.0,290.05,290.16,289.77,289.85,27627.0
2025-04-14 14:15:00,289.85,290.59,289.72,290.59,20401.0,289.85,290.59,289.72,290.59,20401.0
2025-04-14 14:20:00,290.59,290.76,290.43,290.64,6353.0,290.59,290.76,290.43,290.64,6353.0
2025-04-14 14:25:00,290.75,290.86,290.53,290.62,8091.0,290.75,290.86,290.53,290.62,8091.0
2025-04-14 14:30:00,290.59,290.9,290.48,290.79,12174.0,290.59,290.9,290.48,290.79,12174.0
2025-04-14 14:35:00,290.81,290.95,290.62,290.64,8649.0,290.81,290.95,290.62,290.64,8649.0
2025-04-14 14:40:00,290.75,290.88,290.65,290.65,8098.0,290.75,290.88,290.65,290.65,8098.0
2025-04-14 14:45:00,290.7,290.71,290.3,290.51,4511.0,290.7,290.71,290.3,290.51,4511.0
2025-04-14 14:50:00,290.42,290.62,290.29,290.48,4406.0,290.42,290.62,290.29,290.48,4406.0
2025-04-14 14:55:00,290.46,290.66,290.27,290.5,18647.0,290.46,290.66,290.27,290.5,18647.0
2025-04-14 15:00:00,290.44,291.29,290.31,291.29,11113.0,290.44,291.29,290.31,291.29,11113.0
2025-04-14 15:05:00,291.21,291.83,291.2,291.8,24767.0,291.21,291.83,291.2,291.8,24767.0
2025-04-14 15:10:00,291.8,292.02,291.64,291.83,28327.0,291.8,292.02,291.64,291.83,28327.0
2025-04-14 15:15:00,291.83,291.83,291.06,291.27,16209.0,291.83,291.83,291.06,291.27,16209.0
2025-04-14 15:20:00,291.3,291.53,291.09,291.44,8753.0,291.3,291.53,291.09,291.44,8753.0
2025-04-14 15:25:00,291.44,291.63,291.06,291.28,17052.0,291.44,291.63,291.06,291.28,17052.0
2025-04-14 15:30:00,291.28,291.49,291.14,291.25,11510.0,291.28,291.49,291.14,291.25,11510.0
2025-04-14 15:35:00,291.33,291.33,290.87,290.91,14043.0,291.33,291.33,290.87,290.91,14043.0
2025-04-14 15:40:00,290.93,291.41,290.9,291.4,13602.0,290.93,291.41,290.9,291.4,13602.0
2025-04-14 15:45:00,291.4,291.73,291.06,291.16,26046.0,291.4,291.73,291.06,291.16,26046.0
2025-04-14 15:50:00,291.15,291.15,290.3,290.61,28526.0,291.15,291.15,290.3,290.61,28526.0
2025-04-14 15:55:00,290.48,290.49,289.6,289.97,71034.0,290.48,290.49,289.6,289.97,71034.0
2025-04-15 09:30:00,288.91,291.06,288.25,289.78,116898.0,288.91,291.06,288.25,289.78,116898.0
2025-04-15 09:35:00,289.78,290.0,287.95,289.49,55653.0,289.78,290.0,287.95,289.49,55653.0
2025-04-15 09:40:00,289.72,290.98,289.03,290.86,22635.0,289.72,290.98,289.03,290.86,22635.0
2025-04-15 09:45:00,291.05,291.27,289.39,290.38,27521.0,291.05,291.27,289.39,290.38,27521.0
2025-04-15 09:50:00,290.54,291.05,290.04,290.46,69404.0,290.54,291.05,290.04,290.46,69404.0
2025-04-15 09:55:00,290.45,291.37,290.03,291.29,24742.0,290.45,291.37,290.03,291.29,24742.0
2025-04-15 10:00:00,291.74,291.89,290.68,291.06,22869.0,291.74,291.89,290.68,291.06,22869.0
2025-04-15 10:05:00,291.18,291.73,291.03,291.47,22506.0,291.18,291.73,291.03,291.47,22506.0
2025-04-15 10:10:00,291.5,292.08,290.63,290.85,44921.0,291.5,292.08,290.63,290.85,44921.0
2025-04-15 10:15:00,290.5,291.4,290.13,290.32,26663.0,290.5,291.4,290.13,290.32,26663.0
2025-04-15 10:20:00,290.32,290.79,289.71,289.72,47761.0,290.32,290.79,289.71,289.72,47761.0
2025-04-15 10:25:00,290.23,290.48,289.75,289.75,12286.0,290.23,290.48,289.75,289.75,12286.0
2025-04-15 10:30:00,289.82,290.81,289.82,290.34,17306.0,289.82,290.81,289.82,290.34,17306.0
2025-04-15 10:35:00,290.6,290.83,290.05,290.26,20877.0,290.6,290.83,290.05,290.26,20877.0
2025-04-15 10:40:00,290.08,290.92,289.87,290.92,34436.0,290.08,290.92,289.87,290.92,34436.0
2025-04-15 10:45:00,290.92,291.0,289.74,290.72,21087.0,290.92,291.0,289.74,290.72,21087.0
2025-04-15 10:50:00,290.59,290.92,290.25,290.83,25225.0,290.59,290.92,290.25,290.83,25225.0
2025-04-15 10:55:00,290.73,291.08,290.42,290.42,14994.0,290.73,291.08,290.42,290.42,14994.0
2025-04-15 11:00:00,290.43,290.8,290.37,290.57,14353.0,290.43,290.8,290.37,290.57,14353.0
2025-04-15 11:05:00,290.61,290.7,289.93,289.99,10167.0,290.61,290.7,289.93,289.99,10167.0
2025-04-15 11:10:00,290.25,290.48,289.89,290.19,25406.0,290.25,290.48,289.89,290.19,25406.0
2025-04-15 11:15:00,290.03,290.62,290.01,290.22,23726.0,290.03,290.62,290.01,290.22,23726.0
2025-04-15 11:20:00,290.4,290.62,290.09,290.32,18242.0,290.4,290.62,290.09,290.32,18242.0
2025-04-15 11:25:00,290.2,290.95,289.78,289.78,55338.0,290.2,290.95,289.78,289.78,55338.0
2025-04-15 11:30:00,289.86,290.51,289.67,289.79,28985.0,289.86,290.51,289.67,289.79,28985.0
2025-04-15 11:35:00,289.77,290.05,289.18,289.36,13766.0,289.77,290.05,289.18,289.36,13766.0
2025-04-15 11:40:00,289.29,289.31,288.96,289.11,13301.0,289.29,289.31,288.96,289.11,13301.0
2025-04-15 11:45:00,288.98,289.25,288.11,288.11,21867.0,288.98,289.25,288.11,288.11,21867.0
2025-04-15 11:50:00,288.26,288.49,287.34,288.27,66265.0,288.26,288.49,287.34,288.27,66265.0
2025-04-15 11:55:00,288.47,288.47,287.93,288.42,12642.0,288.47,288.47,287.93,288.42,12642.0
2025-04-15 12:00:00,288.47,288.96,288.4,288.66,10121.0,288.47,288.96,288.4,288.66,10121.0
2025-04-15 12:05:00,288.6,288.79,288.47,288.6,21017.0,288.6,288.79,288.47,288.6,21017.0
2025-04-15 12:10:00,288.72,288.96,288.59,288.95,9022.0,288.72,288.96,288.59,288.95,9022.0
2025-04-15 12:15:00,288.93,289.38,288.83,289.14,7816.0,288.93,289.38,288.83,289.14,7816.0
2025-04-15 12:20:00,289.16,289.98,288.96,289.83,9153.0,289.16,289.98,288.96,289.83,9153.0
2025-04-15 12:25:00,289.71,290.13,289.71,289.9,14277.0,289.71,290.13,289.71,289.9,14277.0
2025-04-15 12:30:00,289.9,290.02,289.03,289.15,10129.0,289.9,290.02,289.03,289.15,10129.0
2025-04-15 12:35:00,288.98,289.06,288.74,288.74,3195.0,288.98,289.06,288.74,288.74,3195.0
2025-04-15 12:40:00,288.6,289.0,288.45,288.96,3298.0,288.6,289.0,288.45,288.96,3298.0
2025-04-15 12:45:00,289.2,289.51,289.07,289.39,5057.0,289.2,289.51,289.07,289.39,5057.0
2025-04-15 12:50:00,289.44,289.46,288.75,289.19,58543.0,289.44,289.46,288.75,289.19,58543.0
2025-04-15 12:55:00,289.11,289.57,288.91,289.54,7065.0,289.11,289.57,288.91,289.54,7065.0
2025-04-15 13:00:00,289.55,289.86,289.41,289.66,4459.0,289.55,289.86,289.41,289.66,4459.0
2025-04-15 13:05:00,289.69,289.74,289.34,289.44,4479.0,289.69,289.74,289.34,289.44,4479.0
2025-04-15 13:10:00,289.33,289.57,289.22,289.34,6583.0,289.33,289.57,289.22,289.34,6583.0
2025-04-15 13:15:00,289.5,289.5,289.08,289.32,12451.0,289.5,289.5,289.08,289.32,12451.0
2025-04-15 13:20:00,289.32,289.33,288.82,288.98,21313.0,289.32,289.33,288.82,288.98,21313.0
2025-04-15 13:25:00,289.13,289.19,288.29,288.48,67801.0,289.13,289.19,288.29,288.48,67801.0
2025-04-15 13:30:00,288.48,288.92,288.34,288.62,9794.0,288.48,288.92,288.34,288.62,9794.0
2025-04-15 13:35:00,288.73,288.87,288.44,288.51,17338.0,288.73,288.87,288.44,288.51,17338.0
2025-04-15 13:40:00,288.51,288.65,287.7,288.3,28069.0,288.51,288.65,287.7,288.3,28069.0
2025-04-15 13:45:00,288.25,288.25,287.8,288.14,17053.0,288.25,288.25,287.8,288.14,17053.0
2025-04-15 13:50:00,288.17,288.28,287.86,288.01,15764.0,288.17,288.28,287.86,288.01,15764.0
2025-04-15 13:55:00,288.01,289.16,287.92,289.16,12518.0,288.01,289.16,287.92,289.16,12518.0
2025-04-15 14:00:00,289.02,289.2,288.81,288.94,11612.0,289.02,289.2,288.81,288.94,11612.0
2025-04-15 14:05:00,288.95,289.11,288.3,288.72,13833.0,288.95,289.11,288.3,288.72,13833.0
2025-04-15 14:10:00,288.57,288.75,288.2,288.3,12585.0,288.57,288.75,288.2,288.3,12585.0
2025-04-15 14:15:00,288.3,288.6,288.15,288.59,7065.0,288.3,288.6,288.15,288.59,7065.0
2025-04-15 14:20:00,288.5,288.5,288.15,288.41,9960.0,288.5,288.5,288.15,288.41,9960.0
2025-04-15 14:25:00,288.41,289.08,288.41,288.53,59439.0,288.41,289.08,288.41,288.53,59439.0
2025-04-15 14:30:00,288.53,289.27,288.53,289.25,11677.0,288.53,289.27,288.53,289.25,11677.0
2025-04-15 14:35:00,289.26,289.27,288.48,288.63,27126.0,289.26,289.27,288.48,288.63,27126.0
2025-04-15 14:40:00,288.48,289.35,288.46,289.35,62771.0,288.48,289.35,288.46,289.35,62771.0
2025-04-15 14:45:00,289.17,289.46,288.98,288.98,5688.0,289.17,289.46,288.98,288.98,5688.0
2025-04-15 14:50:00,288.98,289.12,288.78,288.9,7817.0,288.98,289.12,288.78,288.9,7817.0
2025-04-15 14:55:00,288.86,289.27,288.79,289.03,12614.0,288.86,289.27,288.79,289.03,12614.0
2025-04-15 15:00:00,288.99,289.02,288.72,289.02,6972.0,288.99,289.02,288.72,289.02,6972.0
2025-04-15 15:05:00,288.84,288.97,288.73,288.79,15385.0,288.84,288.97,288.73,288.79,15385.0
2025-04-15 15:10:00,288.89,289.61,288.73,289.5,28817.0,288.89,289.61,288.73,289.5,28817.0
2025-04-15 15:15:00,289.54,289.58,289.32,289.41,27658.0,289.54,289.58,289.32,289.41,27658.0
2025-04-15 15:20:00,289.41,289.48,289.1,289.13,10561.0,289.41,289.48,289.1,289.13,10561.0
2025-04-15 15:25:00,289.06,289.06,288.63,288.78,25443.0,289.06,289.06,288.63,288.78,25443.0
2025-04-15 15:30:00,288.78,289.08,288.65,288.89,25713.0,288.78,289.08,288.65,288.89,25713.0
2025-04-15 15:35:00,288.83,289.1,288.7,288.71,13606.0,288.83,289.1,288.7,288.71,13606.0
2025-04-15 15:40:00,288.79,289.09,288.63,288.99,22787.0,288.79,289.09,288.63,288.99,22787.0
2025-04-15 15:45:00,288.96,289.0,288.35,288.49,30206.0,288.96,289.0,288.35,288.49,30206.0
2025-04-15 15:50:00,288.57,289.49,288.35,289.16,62945.0,288.57,289.49,288.35,289.16,62945.0
2025-04-15 15:55:00,289.07,289.07,288.45,288.81,171222.0,289.07,289.07,288.45,288.81,171222.0
2025-04-16 09:30:00,289.45,291.0,287.01,290.09,80895.0,289.45,291.0,287.01,290.09,80895.0
2025-04-16 09:35:00,290.1,290.61,289.15,290.13,23073.0,290.1,290.61,289.15,290.13,23073.0
2025-04-16 09:40:00,290.13,290.55,289.74,290.0,15286.0,290.13,290.55,289.74,290.0,15286.0
2025-04-16 09:45:00,290.3,290.62,289.55,290.13,34836.0,290.3,290.62,289.55,290.13,34836.0
2025-04-16 09:50:00,290.12,290.33,289.3,289.56,40501.0,290.12,290.33,289.3,289.56,40501.0
2025-04-16 09:55:00,289.6,290.33,288.96,288.96,21675.0,289.6,290.33,288.96,288.96,21675.0
2025-04-16 10:00:00,288.94,289.48,288.81,289.38,9116.0,288.94,289.48,288.81,289.38,9116.0
2025-04-16 10:05:00,289.28,290.02,289.24,289.52,27167.0,289.28,290.02,289.24,289.52,27167.0
2025-04-16 10:10:00,289.76,289.76,288.82,288.82,14029.0,289.76,289.76,288.82,288.82,14029.0
2025-04-16 10:15:00,288.8,288.9,288.28,288.63,19460.0,288.8,288.9,288.28,288.63,19460.0
2025-04-16 10:20:00,288.62,289.42,288.5,289.24,11425.0,288.62,289.42,288.5,289.24,11425.0
2025-04-16 10:25:00,289.42,289.62,288.83,289.58,29700.0,289.42,289.62,288.83,289.58,29700.0
2025-04-16 10:30:00,289.54,289.65,289.18,289.39,14528.0,289.54,289.65,289.18,289.39,14528.0
2025-04-16 10:35:00,289.39,289.73,289.13,289.5,11945.0,289.39,289.73,289.13,289.5,11945.0
2025-04-16 10:40:00,289.65,290.36,289.65,290.36,22974.0,289.65,290.36,289.65,290.36,22974.0
2025-04-16 10:45:00,290.36,290.55,290.07,290.41,27666.0,290.36,290.55,290.07,290.41,27666.0
2025-04-16 10:50:00,290.35,290.59,290.12,290.35,17969.0,290.35,290.59,290.12,290.35,17969.0
2025-04-16 10:55:00,290.22,290.97,289.87,290.71,16334.0,290.22,290.97,289.87,290.71,16334.0
2025-04-16 11:00:00,290.71,291.53,290.71,291.37,58378.0,290.71,291.53,290.71,291.37,58378.0
2025-04-16 11:05:00,291.37,291.79,291.29,291.47,32634.0,291.37,291.79,291.29,291.47,32634.0
2025-04-16 11:10:00,291.53,291.98,291.47,291.61,12829.0,291.53,291.98,291.47,291.61,12829.0
2025-04-16 11:15:00,291.61,291.61,290.86,291.37,38408.0,291.61,291.61,290.86,291.37,38408.0
2025-04-16 11:20:00,291.37,292.32,291.36,292.32,17495.0,291.37,292.32,291.36,292.32,17495.0
2025-04-16 11:25:00,292.33,292.5,292.04,292.46,10450.0,292.33,292.5,292.04,292.46,10450.0
2025-04-16 11:30:00,292.44,292.44,291.67,291.84,8178.0,292.44,292.44,291.67,291.84,8178.0
2025-04-16 11:35:00,291.82,291.95,291.34,291.44,11968.0,291.82,291.95,291.34,291.44,11968.0
2025-04-16 11:40:00,291.34,291.44,290.93,291.09,11139.0,291.34,291.44,290.93,291.09,11139.0
2025-04-16 11:45:00,291.1,291.19,290.8,291.02,16077.0,291.1,291.19,290.8,291.02,16077.0
2025-04-16 11:50:00,291.06,291.2,290.15,290.15,24607.0,291.06,291.2,290.15,290.15,24607.0
2025-04-16 11:55:00,289.99,290.21,289.76,290.04,15240.0,289.99,290.21,289.76,290.04,15240.0
2025-04-16 12:00:00,290.03,290.31,289.87,290.31,8423.0,290.03,290.31,289.87,290.31,8423.0
2025-04-16 12:05:00,290.38,290.38,289.57,289.98,12086.0,290.38,290.38,289.57,289.98,12086.0
2025-04-16 12:10:00,289.98,290.1,289.77,289.91,12918.0,289.98,290.1,289.77,289.91,12918.0
2025-04-16 12:15:00,289.9,290.03,289.7,289.87,7568.0,289.9,290.03,289.7,289.87,7568.0
2025-04-16 12:20:00,289.91,289.99,289.64,289.99,5441.0,289.91,289.99,289.64,289.99,5441.0
2025-04-16 12:25:00,289.86,290.27,289.85,290.05,5874.0,289.86,290.27,289.85,290.05,5874.0
2025-04-16 12:30:00,290.1,290.28,289.92,290.06,8258.0,290.1,290.28,289.92,290.06,8258.0
2025-04-16 12:35:00,290.01,290.22,289.42,289.62,25630.0,290.01,290.22,289.42,289.62,25630.0
2025-04-16 12:40:00,289.62,290.33,289.48,290.33,17333.0,289.62,290.33,289.48,290.33,17333.0
2025-04-16 12:45:00,290.35,290.51,290.01,290.51,11073.0,290.35,290.51,290.01,290.51,11073.0
2025-04-16 12:50:00,290.44,290.45,290.01,290.16,10709.0,290.44,290.45,290.01,290.16,10709.0
2025-04-16 12:55:00,290.01,290.32,289.86,290.09,5571.0,290.01,290.32,289.86,290.09,5571.0
2025-04-16 13:00:00,290.0,290.45,289.99,290.16,9909.0,290.0,290.45,289.99,290.16,9909.0
2025-04-16 13:05:00,290.13,290.46,290.01,290.02,14737.0,290.13,290.46,290.01,290.02,14737.0
2025-04-16 13:10:00,290.13,290.17,289.76,290.09,12649.0,290.13,290.17,289.76,290.09,12649.0
2025-04-16 13:15:00,290.07,290.45,290.0,290.44,5551.0,290.07,290.45,290.0,290.44,5551.0
2025-04-16 13:20:00,290.41,290.56,289.75,289.95,13527.0,290.41,290.56,289.75,289.95,13527.0
2025-04-16 13:25:00,289.77,290.04,289.65,289.94,9004.0,289.77,290.04,289.65,289.94,9004.0
2025-04-16 13:30:00,289.97,289.97,288.28,288.33,19044.0,289.97,289.97,288.28,288.33,19044.0
2025-04-16 13:35:00,288.35,288.67,288.33,288.5,24107.0,288.35,288.67,288.33,288.5,24107.0
2025-04-16 13:40:00,288.49,288.49,287.55,287.71,12683.0,288.49,288.49,287.55,287.71,12683.0
2025-04-16 13:45:00,287.68,287.8,287.21,287.37,10269.0,287.68,287.8,287.21,287.37,10269.0
2025-04-16 13:50:00,287.31,287.62,286.9,287.06,13698.0,287.31,287.62,286.9,287.06,13698.0
2025-04-16 13:55:00,287.18,287.21,286.12,286.3,11410.0,287.18,287.21,286.12,286.3,11410.0
2025-04-16 14:00:00,286.32,287.23,286.17,286.57,21193.0,286.32,287.23,286.17,286.57,21193.0
2025-04-16 14:05:00,286.79,287.04,286.3,286.72,10445.0,286.79,287.04,286.3,286.72,10445.0
2025-04-16 14:10:00,286.88,287.04,286.56,286.99,7725.0,286.88,287.04,286.56,286.99,7725.0
2025-04-16 14:15:00,287.0,287.12,286.26,286.53,11460.0,287.0,287.12,286.26,286.53,11460.0
2025-04-16 14:20:00,286.37,287.0,286.34,286.88,7856.0,286.37,287.0,286.34,286.88,7856.0
2025-04-16 14:25:00,286.72,287.26,286.56,286.81,11090.0,286.72,287.26,286.56,286.81,11090.0
2025-04-16 14:30:00,286.74,286.74,286.31,286.34,14268.0,286.74,286.74,286.31,286.34,14268.0
2025-04-16 14:35:00,286.29,286.47,285.84,286.0,10932.0,286.29,286.47,285.84,286.0,10932.0
2025-04-16 14:40:00,285.84,286.0,285.58,285.86,9767.0,285.84,286.0,285.58,285.86,9767.0
2025-04-16 14:45:00,285.92,286.1,285.73,285.79,8384.0,285.92,286.1,285.73,285.79,8384.0
2025-04-16 14:50:00,285.9,285.94,285.5,285.5,14950.0,285.9,285.94,285.5,285.5,14950.0
2025-04-16 14:55:00,285.41,285.79,285.36,285.41,9077.0,285.41,285.79,285.36,285.41,9077.0
2025-04-16 15:00:00,285.28,285.57,285.12,285.16,8279.0,285.28,285.57,285.12,285.16,8279.0
2025-04-16 15:05:00,285.22,285.46,284.73,284.74,21691.0,285.22,285.46,284.73,284.74,21691.0
2025-04-16 15:10:00,284.83,285.14,284.35,284.84,21240.0,284.83,285.14,284.35,284.84,21240.0
2025-04-16 15:15:00,284.79,285.04,284.33,284.33,18727.0,284.79,285.04,284.33,284.33,18727.0
2025-04-16 15:20:00,284.44,284.44,283.86,283.86,14469.0,284.44,284.44,283.86,283.86,14469.0
2025-04-16 15:25:00,283.74,284.24,283.74,284.2,16931.0,283.74,284.24,283.74,284.2,16931.0
2025-04-16 15:30:00,284.22,284.81,283.97,284.36,21070.0,284.22,284.81,283.97,284.36,21070.0
2025-04-16 15:35:00,284.27,284.66,284.04,284.58,19020.0,284.27,284.66,284.04,284.58,19020.0
2025-04-16 15:40:00,284.59,284.99,284.42,284.6,22974.0,284.59,284.99,284.42,284.6,22974.0
2025-04-16 15:45:00,284.6,284.89,284.27,284.78,23367.0,284.6,284.89,284.27,284.78,23367.0
2025-04-16 15:50:00,284.87,285.92,284.4,285.58,47873.0,284.87,285.92,284.4,285.58,47873.0
2025-04-16 15:55:00,285.34,285.93,285.1,285.27,154872.0,285.34,285.93,285.1,285.27,154872.0
2025-04-17 09:30:00,285.52,286.67,283.52,284.83,179454.0,285.52,286.67,283.52,284.83,179454.0
2025-04-17 09:35:00,284.93,284.93,282.39,283.8,14034.0,284.93,284.93,282.39,283.8,14034.0
2025-04-17 09:40:00,283.91,285.11,283.67,284.15,12536.0,283.91,285.11,283.67,284.15,12536.0
2025-04-17 09:45:00,284.14,284.73,283.81,284.67,10228.0,284.14,284.73,283.81,284.67,10228.0
2025-04-17 09:50:00,284.67,285.56,284.46,284.89,12379.0,284.67,285.56,284.46,284.89,12379.0
2025-04-17 09:55:00,284.84,285.55,284.37,285.22,20839.0,284.84,285.55,284.37,285.22,20839.0
2025-04-17 10:00:00,285.22,285.63,284.71,284.85,40289.0,285.22,285.63,284.71,284.85,40289.0
2025-04-17 10:05:00,285.21,285.52,284.5,285.14,15807.0,285.21,285.52,284.5,285.14,15807.0
2025-04-17 10:10:00,285.0,285.5,284.14,284.35,23172.0,285.0,285.5,284.14,284.35,23172.0
2025-04-17 10:15:00,284.16,284.44,283.31,283.61,10215.0,284.16,284.44,283.31,283.61,10215.0
2025-04-17 10:20:00,283.61,283.68,283.01,283.36,12314.0,283.61,283.68,283.01,283.36,12314.0
2025-04-17 10:25:00,283.18,283.48,282.52,282.84,19986.0,283.18,283.48,282.52,282.84,19986.0
2025-04-17 10:30:00,282.6,283.19,282.45,282.78,17429.0,282.6,283.19,282.45,282.78,17429.0
2025-04-17 10:35:00,282.74,282.74,281.78,281.8,14334.0,282.74,282.74,281.78,281.8,14334.0
2025-04-17 10:40:00,281.9,282.9,281.76,282.89,9450.0,281.9,282.9,281.76,282.89,9450.0
2025-04-17 10:45:00,282.74,283.11,282.51,282.91,10799.0,282.74,283.11,282.51,282.91,10799.0
2025-04-17 10:50:00,283.07,283.36,282.72,283.17,5949.0,283.07,283.36,282.72,283.17,5949.0
2025-04-17 10:55:00,283.14,283.39,282.92,283.34,9680.0,283.14,283.39,282.92,283.34,9680.0
2025-04-17 11:00:00,283.13,283.79,282.91,282.95,16814.0,283.13,283.79,282.91,282.95,16814.0
2025-04-17 11:05:00,282.96,284.4,282.96,283.82,14556.0,282.96,284.4,282.96,283.82,14556.0
2025-04-17 11:10:00,283.81,284.5,283.81,284.31,11189.0,283.81,284.5,283.81,284.31,11189.0
2025-04-17 11:15:00,284.26,284.62,283.7,284.28,32698.0,284.26,284.62,283.7,284.28,32698.0
2025-04-17 11:20:00,284.09,284.19,283.72,283.98,15183.0,284.09,284.19,283.72,283.98,15183.0
2025-04-17 11:25:00,283.98,284.11,283.24,283.41,15717.0,283.98,284.11,283.24,283.41,15717.0
2025-04-17 11:30:00,283.58,284.21,283.24,284.03,24948.0,283.58,284.21,283.24,284.03,24948.0
2025-04-17 11:35:00,284.03,284.07,283.39,283.84,30482.0,284.03,284.07,283.39,283.84,30482.0
2025-04-17 11:40:00,284.06,284.06,283.12,283.12,12389.0,284.06,284.06,283.12,283.12,12389.0
2025-04-17 11:45:00,283.31,283.53,282.92,282.92,21252.0,283.31,283.53,282.92,282.92,21252.0
2025-04-17 11:50:00,282.98,283.72,282.73,282.91,16239.0,282.98,283.72,282.73,282.91,16239.0
2025-04-17 11:55:00,283.0,283.49,282.84,283.06,10035.0,283.0,283.49,282.84,283.06,10035.0
2025-04-17 12:00:00,283.27,284.17,282.76,282.8,18538.0,283.27,284.17,282.76,282.8,18538.0
2025-04-17 12:05:00,282.67,283.93,282.55,283.36,20029.0,282.67,283.93,282.55,283.36,20029.0
2025-04-17 12:10:00,283.32,283.6,282.83,283.4,17680.0,283.32,283.6,282.83,283.4,17680.0
2025-04-17 12:15:00,283.58,284.85,283.38,284.66,12587.0,283.58,284.85,283.38,284.66,12587.0
2025-04-17 12:20:00,284.62,284.71,284.14,284.43,9496.0,284.62,284.71,284.14,284.43,9496.0
2025-04-17 12:25:00,284.42,284.93,284.33,284.88,8129.0,284.42,284.93,284.33,284.88,8129.0
2025-04-17 12:30:00,284.86,285.12,284.4,284.98,15524.0,284.86,285.12,284.4,284.98,15524.0
2025-04-17 12:35:00,285.0,285.0,284.08,284.19,8509.0,285.0,285.0,284.08,284.19,8509.0
2025-04-17 12:40:00,284.34,284.44,283.8,283.93,10690.0,284.34,284.44,283.8,283.93,10690.0
2025-04-17 12:45:00,283.93,284.42,283.69,284.06,8860.0,283.93,284.42,283.69,284.06,8860.0
2025-04-17 12:50:00,284.45,285.18,284.31,284.56,8996.0,284.45,285.18,284.31,284.56,8996.0
2025-04-17 12:55:00,284.48,285.0,284.44,284.5,7287.0,284.48,285.0,284.44,284.5,7287.0
2025-04-17 13:00:00,284.7,284.73,284.11,284.2,9597.0,284.7,284.73,284.11,284.2,9597.0
2025-04-17 13:05:00,284.32,284.62,284.07,284.56,8075.0,284.32,284.62,284.07,284.56,8075.0
2025-04-17 13:10:00,284.55,284.66,283.72,283.79,18146.0,284.55,284.66,283.72,283.79,18146.0
2025-04-17 13:15:00,283.87,283.93,283.51,283.77,11860.0,283.87,283.93,283.51,283.77,11860.0
2025-04-17 13:20:00,283.61,283.79,283.33,283.79,9545.0,283.61,283.79,283.33,283.79,9545.0
2025-04-17 13:25:00,283.8,283.87,283.37,283.44,13719.0,283.8,283.87,283.37,283.44,13719.0
2025-04-17 13:30:00,283.49,283.85,283.42,283.61,14594.0,283.49,283.85,283.42,283.61,14594.0
2025-04-17 13:35:00,283.76,283.99,283.62,283.94,12009.0,283.76,283.99,283.62,283.94,12009.0
2025-04-17 13:40:00,283.94,283.94,283.43,283.81,6478.0,283.94,283.94,283.43,283.81,6478.0
2025-04-17 13:45:00,283.77,284.78,283.66,284.25,11978.0,283.77,284.78,283.66,284.25,11978.0
2025-04-17 13:50:00,284.25,284.79,284.25,284.66,8918.0,284.25,284.79,284.25,284.66,8918.0
2025-04-17 13:55:00,284.66,284.88,284.46,284.56,5397.0,284.66,284.88,284.46,284.56,5397.0
2025-04-17 14:00:00,284.45,285.08,284.45,285.0,9002.0,284.45,285.08,284.45,285.0,9002.0
2025-04-17 14:05:00,285.01,285.14,284.79,285.03,19951.0,285.01,285.14,284.79,285.03,19951.0
2025-04-17 14:10:00,285.03,285.13,284.37,284.51,14655.0,285.03,285.13,284.37,284.51,14655.0
2025-04-17 14:15:00,284.38,284.61,284.16,284.61,11715.0,284.38,284.61,284.16,284.61,11715.0
2025-04-17 14:20:00,284.74,285.1,284.52,285.0,6185.0,284.74,285.1,284.52,285.0,6185.0
2025-04-17 14:25:00,285.05,285.28,284.41,284.41,14275.0,285.05,285.28,284.41,284.41,14275.0
2025-04-17 14:30:00,284.5,284.84,284.34,284.34,8579.0,284.5,284.84,284.34,284.34,8579.0
2025-04-17 14:35:00,284.62,284.79,284.46,284.74,10349.0,284.62,284.79,284.46,284.74,10349.0
2025-04-17 14:40:00,284.79,284.92,284.4,284.5,12986.0,284.79,284.92,284.4,284.5,12986.0
2025-04-17 14:45:00,284.49,284.75,284.18,284.27,14816.0,284.49,284.75,284.18,284.27,14816.0
2025-04-17 14:50:00,284.29,284.75,284.19,284.4,6311.0,284.29,284.75,284.19,284.4,6311.0
2025-04-17 14:55:00,284.23,284.28,283.82,283.84,7182.0,284.23,284.28,283.82,283.84,7182.0
2025-04-17 15:00:00,283.82,284.02,283.64,283.88,13157.0,283.82,284.02,283.64,283.88,13157.0
2025-04-17 15:05:00,283.74,283.91,283.61,283.82,12397.0,283.74,283.91,283.61,283.82,12397.0
2025-04-17 15:10:00,283.91,283.91,283.08,283.16,17881.0,283.91,283.91,283.08,283.16,17881.0
2025-04-17 15:15:00,283.11,283.58,282.85,283.47,24941.0,283.11,283.58,282.85,283.47,24941.0
2025-04-17 15:20:00,283.43,283.74,282.92,283.49,19756.0,283.43,283.74,282.92,283.49,19756.0
2025-04-17 15:25:00,283.35,283.72,283.07,283.07,13757.0,283.35,283.72,283.07,283.07,13757.0
2025-04-17 15:30:00,283.17,283.84,283.17,283.75,31758.0,283.17,283.84,283.17,283.75,31758.0
2025-04-17 15:35:00,283.75,283.8,283.23,283.6,19397.0,283.75,283.8,283.23,283.6,19397.0
2025-04-17 15:40:00,283.48,283.9,283.15,283.6,25674.0,283.48,283.9,283.15,283.6,25674.0
2025-04-17 15:45:00,283.59,283.59,282.84,283.05,15398.0,283.59,283.59,282.84,283.05,15398.0
2025-04-17 15:50:00,282.84,283.0,282.09,282.84,33528.0,282.84,283.0,282.09,282.84,33528.0
2025-04-17 15:55:00,282.91,282.91,282.02,282.4,130158.0,282.91,282.91,282.02,282.4,130158.0
2025-04-21 09:30:00,282.34,282.34,280.08,280.44,35822.0,282.34,282.34,280.08,280.44,35822.0
2025-04-21 09:35:00,280.44,281.46,280.0,280.85,16237.0,280.44,281.46,280.0,280.85,16237.0
2025-04-21 09:40:00,280.85,280.98,280.18,280.34,9440.0,280.85,280.98,280.18,280.34,9440.0
2025-04-21 09:45:00,280.36,280.47,279.72,280.0,13444.0,280.36,280.47,279.72,280.0,13444.0
2025-04-21 09:50:00,280.07,280.12,279.64,280.12,14162.0,280.07,280.12,279.64,280.12,14162.0
2025-04-21 09:55:00,280.12,280.13,279.63,279.86,25161.0,280.12,280.13,279.63,279.86,25161.0
2025-04-21 10:00:00,279.69,280.51,279.55,280.5,26263.0,279.69,280.51,279.55,280.5,26263.0
2025-04-21 10:05:00,280.24,280.51,279.77,280.14,15754.0,280.24,280.51,279.77,280.14,15754.0
2025-04-21 10:10:00,280.23,280.53,279.74,280.45,22437.0,280.23,280.53,279.74,280.45,22437.0
2025-04-21 10:15:00,280.53,280.58,279.56,279.81,20012.0,280.53,280.58,279.56,279.81,20012.0
2025-04-21 10:20:00,279.97,279.97,279.38,279.6,21201.0,279.97,279.97,279.38,279.6,21201.0
2025-04-21 10:25:00,279.6,279.82,279.02,279.82,30728.0,279.6,279.82,279.02,279.82,30728.0
2025-04-21 10:30:00,279.62,279.67,279.27,279.38,8161.0,279.62,279.67,279.27,279.38,8161.0
2025-04-21 10:35:00,279.6,279.83,279.45,279.78,4143.0,279.6,279.83,279.45,279.78,4143.0
2025-04-21 10:40:00,279.92,280.15,279.22,279.25,30249.0,279.92,280.15,279.22,279.25,30249.0
2025-04-21 10:45:00,279.43,279.62,279.24,279.5,7226.0,279.43,279.62,279.24,279.5,7226.0
2025-04-21 10:50:00,279.5,279.73,279.27,279.5,7807.0,279.5,279.73,279.27,279.5,7807.0
2025-04-21 10:55:00,279.5,279.65,279.0,279.22,18256.0,279.5,279.65,279.0,279.22,18256.0
2025-04-21 11:00:00,279.23,279.39,278.66,278.85,5652.0,279.23,279.39,278.66,278.85,5652.0
2025-04-21 11:05:00,278.79,279.12,278.67,278.98,14993.0,278.79,279.12,278.67,278.98,14993.0
2025-04-21 11:10:00,278.97,279.16,278.5,278.61,28531.0,278.97,279.16,278.5,278.61,28531.0
2025-04-21 11:15:00,278.62,279.12,278.27,279.09,13501.0,278.62,279.12,278.27,279.09,13501.0
2025-04-21 11:20:00,278.93,279.02,278.4,278.5,21756.0,278.93,279.02,278.4,278.5,21756.0
2025-04-21 11:25:00,278.5,278.57,278.22,278.22,8571.0,278.5,278.57,278.22,278.22,8571.0
2025-04-21 11:30:00,278.37,278.49,277.59,277.76,12740.0,278.37,278.49,277.59,277.76,12740.0
2025-04-21 11:35:00,277.55,278.01,277.55,277.92,7408.0,277.55,278.01,277.55,277.92,7408.0
2025-04-21 11:40:00,278.02,278.06,277.74,277.96,6435.0,278.02,278.06,277.74,277.96,6435.0
2025-04-21 11:45:00,277.71,278.08,276.91,276.99,13958.0,277.71,278.08,276.91,276.99,13958.0
2025-04-21 11:50:00,277.0,277.07,276.55,276.73,18811.0,277.0,277.07,276.55,276.73,18811.0
2025-04-21 11:55:00,276.81,276.99,276.68,276.78,5279.0,276.81,276.99,276.68,276.78,5279.0
2025-04-21 12:00:00,276.84,277.09,276.65,276.94,18790.0,276.84,277.09,276.65,276.94,18790.0
2025-04-21 12:05:00,276.88,277.2,276.88,277.19,8838.0,276.88,277.2,276.88,277.19,8838.0
2025-04-21 12:10:00,277.18,277.41,277.14,277.28,8841.0,277.18,277.41,277.14,277.28,8841.0
2025-04-21 12:15:00,277.38,277.38,276.84,277.04,15065.0,277.38,277.38,276.84,277.04,15065.0
2025-04-21 12:20:00,277.15,277.59,277.15,277.5,7375.0,277.15,277.59,277.15,277.5,7375.0
2025-04-21 12:25:00,277.56,277.6,277.21,277.4,14504.0,277.56,277.6,277.21,277.4,14504.0
2025-04-21 12:30:00,277.35,278.0,277.34,277.8,28254.0,277.35,278.0,277.34,277.8,28254.0
2025-04-21 12:35:00,277.75,278.04,277.61,277.95,10056.0,277.75,278.04,277.61,277.95,10056.0
2025-04-21 12:40:00,277.94,278.48,277.93,278.25,17027.0,277.94,278.48,277.93,278.25,17027.0
2025-04-21 12:45:00,278.11,278.28,277.81,277.99,20536.0,278.11,278.28,277.81,277.99,20536.0
2025-04-21 12:50:00,277.99,277.99,277.46,277.96,49011.0,277.99,277.99,277.46,277.96,49011.0
2025-04-21 12:55:00,277.94,277.99,277.62,277.84,26480.0,277.94,277.99,277.62,277.84,26480.0
2025-04-21 13:00:00,277.85,278.06,277.25,277.43,14393.0,277.85,278.06,277.25,277.43,14393.0
2025-04-21 13:05:00,277.27,277.52,277.18,277.43,20400.0,277.27,277.52,277.18,277.43,20400.0
2025-04-21 13:10:00,277.41,277.61,277.28,277.41,16472.0,277.41,277.61,277.28,277.41,16472.0
2025-04-21 13:15:00,277.42,277.87,277.24,277.84,38112.0,277.42,277.87,277.24,277.84,38112.0
2025-04-21 13:20:00,277.84,278.27,277.56,277.76,69536.0,277.84,278.27,277.56,277.76,69536.0
2025-04-21 13:25:00,277.6,277.76,276.92,277.14,36822.0,277.6,277.76,276.92,277.14,36822.0
2025-04-21 13:30:00,277.14,277.58,277.0,277.27,19501.0,277.14,277.58,277.0,277.27,19501.0
2025-04-21 13:35:00,277.22,277.58,277.02,277.4,13892.0,277.22,277.58,277.02,277.4,13892.0
2025-04-21 13:40:00,277.4,277.66,277.24,277.64,17565.0,277.4,277.66,277.24,277.64,17565.0
2025-04-21 13:45:00,277.57,277.58,277.07,277.07,8338.0,277.57,277.58,277.07,277.07,8338.0
2025-04-21 13:50:00,277.12,277.23,276.89,277.17,13126.0,277.12,277.23,276.89,277.17,13126.0
2025-04-21 13:55:00,277.06,277.18,276.78,276.83,14190.0,277.06,277.18,276.78,276.83,14190.0
2025-04-21 14:00:00,276.83,276.96,276.37,276.49,19330.0,276.83,276.96,276.37,276.49,19330.0
2025-04-21 14:05:00,276.46,276.65,276.19,276.41,34471.0,276.46,276.65,276.19,276.41,34471.0
2025-04-21 14:10:00,276.34,276.74,276.33,276.37,26989.0,276.34,276.74,276.33,276.37,26989.0
2025-04-21 14:15:00,276.31,276.66,276.31,276.61,16935.0,276.31,276.66,276.31,276.61,16935.0
2025-04-21 14:20:00,276.48,276.84,276.43,276.82,7943.0,276.48,276.84,276.43,276.82,7943.0
2025-04-21 14:25:00,276.79,277.06,276.62,277.06,12788.0,276.79,277.06,276.62,277.06,12788.0
2025-04-21 14:30:00,277.05,277.46,276.97,276.99,13918.0,277.05,277.46,276.97,276.99,13918.0
2025-04-21 14:35:00,277.06,277.16,276.81,276.9,6818.0,277.06,277.16,276.81,276.9,6818.0
2025-04-21 14:40:00,276.97,276.98,276.42,276.49,22251.0,276.97,276.98,276.42,276.49,22251.0
2025-04-21 14:45:00,276.55,276.65,276.38,276.38,12658.0,276.55,276.65,276.38,276.38,12658.0
2025-04-21 14:50:00,276.56,276.58,276.04,276.15,14417.0,276.56,276.58,276.04,276.15,14417.0
2025-04-21 14:55:00,276.14,276.26,276.04,276.06,10942.0,276.14,276.26,276.04,276.06,10942.0
2025-04-21 15:00:00,276.06,276.74,275.97,276.65,14501.0,276.06,276.74,275.97,276.65,14501.0
2025-04-21 15:05:00,276.79,276.89,276.62,276.69,9630.0,276.79,276.89,276.62,276.69,9630.0
2025-04-21 15:10:00,276.79,276.9,276.59,276.88,25174.0,276.79,276.9,276.59,276.88,25174.0
2025-04-21 15:15:00,276.88,276.97,276.62,276.81,21577.0,276.88,276.97,276.62,276.81,21577.0
2025-04-21 15:20:00,276.84,276.95,276.73,276.79,20180.0,276.84,276.95,276.73,276.79,20180.0
2025-04-21 15:25:00,276.79,276.89,276.57,276.72,29060.0,276.79,276.89,276.57,276.72,29060.0
2025-04-21 15:30:00,276.8,277.34,276.72,277.17,20823.0,276.8,277.34,276.72,277.17,20823.0
2025-04-21 15:35:00,277.17,278.12,277.02,277.7,48047.0,277.17,278.12,277.02,277.7,48047.0
2025-04-21 15:40:00,277.71,278.18,277.52,278.12,36153.0,277.71,278.18,277.52,278.12,36153.0
2025-04-21 15:45:00,278.03,278.78,278.0,278.75,42267.0,278.03,278.78,278.0,278.75,42267.0
2025-04-21 15:50:00,278.71,279.54,278.27,279.28,99063.0,278.71,279.54,278.27,279.28,99063.0
2025-04-21 15:55:00,279.32,279.56,278.91,279.23,188952.0,279.32,279.56,278.91,279.23,188952.0
2025-04-22 09:30:00,281.4,282.62,280.62,281.24,58921.0,281.4,282.62,280.62,281.24,58921.0
2025-04-22 09:35:00,281.23,281.55,280.53,281.22,17383.0,281.23,281.55,280.53,281.22,17383.0
2025-04-22 09:40:00,281.22,281.55,280.15,280.74,12122.0,281.22,281.55,280.15,280.74,12122.0
2025-04-22 09:45:00,280.78,281.39,280.61,281.29,17284.0,280.78,281.39,280.61,281.29,17284.0
2025-04-22 09:50:00,281.14,281.3,280.74,281.1,33139.0,281.14,281.3,280.74,281.1,33139.0
2025-04-22 09:55:00,281.24,282.0,281.01,281.99,8772.0,281.24,282.0,281.01,281.99,8772.0
2025-04-22 10:00:00,282.13,282.72,281.82,282.51,28912.0,282.13,282.72,281.82,282.51,28912.0
2025-04-22 10:05:00,282.36,282.97,282.14,282.78,17015.0,282.36,282.97,282.14,282.78,17015.0
2025-04-22 10:10:00,282.83,283.03,282.47,282.59,7674.0,282.83,283.03,282.47,282.59,7674.0
2025-04-22 10:15:00,282.77,282.89,282.39,282.86,11037.0,282.77,282.89,282.39,282.86,11037.0
2025-04-22 10:20:00,282.87,282.97,282.19,282.48,15450.0,282.87,282.97,282.19,282.48,15450.0
2025-04-22 10:25:00,282.42,282.42,281.87,282.25,10393.0,282.42,282.42,281.87,282.25,10393.0
2025-04-22 10:30:00,282.25,282.25,281.73,282.14,10803.0,282.25,282.25,281.73,282.14,10803.0
2025-04-22 10:35:00,282.2,282.48,281.84,282.35,23109.0,282.2,282.48,281.84,282.35,23109.0
2025-04-22 10:40:00,282.19,282.88,282.19,282.72,9970.0,282.19,282.88,282.19,282.72,9970.0
2025-04-22 10:45:00,282.74,283.18,282.67,282.67,9590.0,282.74,283.18,282.67,282.67,9590.0
2025-04-22 10:50:00,282.75,283.04,282.38,283.04,8136.0,282.75,283.04,282.38,283.04,8136.0
2025-04-22 10:55:00,283.04,283.57,282.99,283.48,13215.0,283.04,283.57,282.99,283.48,13215.0
2025-04-22 11:00:00,283.47,283.62,283.34,283.55,13833.0,283.47,283.62,283.34,283.55,13833.0
2025-04-22 11:05:00,283.41,283.57,282.76,282.89,10026.0,283.41,283.57,282.76,282.89,10026.0
2025-04-22 11:10:00,282.98,283.12,282.87,282.99,8655.0,282.98,283.12,282.87,282.99,8655.0
2025-04-22 11:15:00,283.0,283.17,282.9,282.94,9316.0,283.0,283.17,282.9,282.94,9316.0
2025-04-22 11:20:00,282.94,282.99,282.49,282.69,19577.0,282.94,282.99,282.49,282.69,19577.0
2025-04-22 11:25:00,282.85,282.89,282.59,282.62,17506.0,282.85,282.89,282.59,282.62,17506.0
2025-04-22 11:30:00,282.62,282.67,282.38,282.48,9925.0,282.62,282.67,282.38,282.48,9925.0
2025-04-22 11:35:00,282.46,282.51,281.78,281.88,11754.0,282.46,282.51,281.78,281.88,11754.0
2025-04-22 11:40:00,281.93,281.96,281.27,281.4,10819.0,281.93,281.96,281.27,281.4,10819.0
2025-04-22 11:45:00,281.43,281.52,281.02,281.18,13298.0,281.43,281.52,281.02,281.18,13298.0
2025-04-22 11:50:00,281.16,281.95,281.16,281.84,9228.0,281.16,281.95,281.16,281.84,9228.0
2025-04-22 11:55:00,281.94,283.01,281.86,282.72,14622.0,281.94,283.01,281.86,282.72,14622.0
2025-04-22 12:00:00,282.87,283.76,282.87,283.51,10479.0,282.87,283.76,282.87,283.51,10479.0
2025-04-22 12:05:00,283.34,283.76,283.27,283.43,13834.0,283.34,283.76,283.27,283.43,13834.0
2025-04-22 12:10:00,283.58,283.98,283.3,283.95,3940.0,283.58,283.98,283.3,283.95,3940.0
2025-04-22 12:15:00,283.87,284.31,283.73,284.31,8421.0,283.87,284.31,283.73,284.31,8421.0
2025-04-22 12:20:00,284.44,285.03,284.36,285.0,8386.0,284.44,285.03,284.36,285.0,8386.0
2025-04-22 12:25:00,285.06,285.1,284.52,284.68,18064.0,285.06,285.1,284.52,284.68,18064.0
2025-04-22 12:30:00,284.68,284.97,284.59,284.73,22383.0,284.68,284.97,284.59,284.73,22383.0
2025-04-22 12:35:00,284.72,284.94,284.67,284.88,6097.0,284.72,284.94,284.67,284.88,6097.0
2025-04-22 12:40:00,284.84,284.9,284.45,284.86,12449.0,284.84,284.9,284.45,284.86,12449.0
2025-04-22 12:45:00,284.86,284.86,284.32,284.49,6622.0,284.86,284.86,284.32,284.49,6622.0
2025-04-22 12:50:00,284.34,284.64,284.2,284.61,9357.0,284.34,284.64,284.2,284.61,9357.0
2025-04-22 12:55:00,284.6,284.85,284.5,284.5,9651.0,284.6,284.85,284.5,284.5,9651.0
2025-04-22 13:00:00,284.63,284.88,284.62,284.71,21698.0,284.63,284.88,284.62,284.71,21698.0
2025-04-22 13:05:00,284.71,284.98,284.5,284.75,11239.0,284.71,284.98,284.5,284.75,11239.0
2025-04-22 13:10:00,284.74,284.75,283.9,284.05,18745.0,284.74,284.75,283.9,284.05,18745.0
2025-04-22 13:15:00,284.04,284.05,282.92,283.36,17282.0,284.04,284.05,282.92,283.36,17282.0
2025-04-22 13:20:00,283.22,283.34,282.46,282.67,10607.0,283.22,283.34,282.46,282.67,10607.0
2025-04-22 13:25:00,282.7,283.3,282.0,282.29,30173.0,282.7,283.3,282.0,282.29,30173.0
2025-04-22 13:30:00,282.4,282.42,281.94,282.13,7492.0,282.4,282.42,281.94,282.13,7492.0
2025-04-22 13:35:00,282.16,282.76,282.15,282.67,13317.0,282.16,282.76,282.15,282.67,13317.0
2025-04-22 13:40:00,282.65,282.71,282.12,282.64,5632.0,282.65,282.71,282.12,282.64,5632.0
2025-04-22 13:45:00,282.64,282.77,282.2,282.25,15835.0,282.64,282.77,282.2,282.25,15835.0
2025-04-22 13:50:00,282.34,282.37,281.82,282.31,13108.0,282.34,282.37,281.82,282.31,13108.0
2025-04-22 13:55:00,282.34,282.39,281.96,282.02,2800.0,282.34,282.39,281.96,282.02,2800.0
2025-04-22 14:00:00,281.99,282.88,281.78,282.88,7410.0,281.99,282.88,281.78,282.88,7410.0
2025-04-22 14:05:00,282.63,283.45,282.63,283.24,5722.0,282.63,283.45,282.63,283.24,5722.0
2025-04-22 14:10:00,283.11,283.42,283.0,283.37,11459.0,283.11,283.42,283.0,283.37,11459.0
2025-04-22 14:15:00,283.38,283.66,283.29,283.34,27030.0,283.38,283.66,283.29,283.34,27030.0
2025-04-22 14:20:00,283.51,283.94,283.36,283.69,9620.0,283.51,283.94,283.36,283.69,9620.0
2025-04-22 14:25:00,283.73,283.87,283.61,283.87,4133.0,283.73,283.87,283.61,283.87,4133.0
2025-04-22 14:30:00,283.65,283.88,283.6,283.79,10951.0,283.65,283.88,283.6,283.79,10951.0
2025-04-22 14:35:00,283.8,283.98,283.65,283.74,5715.0,283.8,283.98,283.65,283.74,5715.0
2025-04-22 14:40:00,283.55,284.07,283.55,283.94,3761.0,283.55,284.07,283.55,283.94,3761.0
2025-04-22 14:45:00,283.96,284.19,283.88,284.03,10492.0,283.96,284.19,283.88,284.03,10492.0
2025-04-22 14:50:00,284.16,284.52,284.13,284.33,4339.0,284.16,284.52,284.13,284.33,4339.0
2025-04-22 14:55:00,284.52,284.7,284.32,284.32,9483.0,284.52,284.7,284.32,284.32,9483.0
2025-04-22 15:00:00,284.33,284.68,284.29,284.68,5333.0,284.33,284.68,284.29,284.68,5333.0
2025-04-22 15:05:00,284.68,284.68,284.12,284.12,7558.0,284.68,284.68,284.12,284.12,7558.0
2025-04-22 15:10:00,284.25,284.36,283.9,283.91,6107.0,284.25,284.36,283.9,283.91,6107.0
2025-04-22 15:15:00,284.04,284.11,283.47,283.53,5900.0,284.04,284.11,283.47,283.53,5900.0
2025-04-22 15:20:00,283.6,283.83,283.31,283.83,13713.0,283.6,283.83,283.31,283.83,13713.0
2025-04-22 15:25:00,283.8,283.97,283.34,283.6,27977.0,283.8,283.97,283.34,283.6,27977.0
2025-04-22 15:30:00,283.57,284.11,283.46,283.96,13255.0,283.57,284.11,283.46,283.96,13255.0
2025-04-22 15:35:00,283.98,284.08,283.59,283.71,17708.0,283.98,284.08,283.59,283.71,17708.0
2025-04-22 15:40:00,283.71,284.68,283.47,284.55,26836.0,283.71,284.68,283.47,284.55,26836.0
2025-04-22 15:45:00,284.44,284.89,284.29,284.82,43259.0,284.44,284.89,284.29,284.82,43259.0
2025-04-22 15:50:00,284.83,284.91,283.97,284.63,47606.0,284.83,284.91,283.97,284.63,47606.0
2025-04-22 15:55:00,284.75,284.87,283.9,283.98,125946.0,284.75,284.87,283.9,283.98,125946.0
2025-04-23 09:30:00,294.65,296.06,293.26,295.35,74473.0,294.65,296.06,293.26,295.35,74473.0
2025-04-23 09:35:00,294.95,296.45,293.92,294.11,49208.0,294.95,296.45,293.92,294.11,49208.0
2025-04-23 09:40:00,294.56,296.32,294.5,295.93,43350.0,294.56,296.32,294.5,295.93,43350.0
2025-04-23 09:45:00,295.73,296.94,295.63,296.59,40350.0,295.73,296.94,295.63,296.59,40350.0
2025-04-23 09:50:00,296.59,296.59,294.89,295.05,24251.0,296.59,296.59,294.89,295.05,24251.0
2025-04-23 09:55:00,295.24,295.46,294.59,295.4,14118.0,295.24,295.46,294.59,295.4,14118.0
2025-04-23 10:00:00,295.56,296.69,294.51,295.58,20805.0,295.56,296.69,294.51,295.58,20805.0
2025-04-23 10:05:00,295.46,295.72,294.78,295.21,10490.0,295.46,295.72,294.78,295.21,10490.0
2025-04-23 10:10:00,295.29,295.53,294.52,294.53,16469.0,295.29,295.53,294.52,294.53,16469.0
2025-04-23 10:15:00,294.55,294.64,293.16,293.48,16039.0,294.55,294.64,293.16,293.48,16039.0
2025-04-23 10:20:00,293.48,293.9,293.0,293.9,17759.0,293.48,293.9,293.0,293.9,17759.0
2025-04-23 10:25:00,293.8,294.72,293.75,294.51,9221.0,293.8,294.72,293.75,294.51,9221.0
2025-04-23 10:30:00,294.55,295.14,294.47,295.14,11949.0,294.55,295.14,294.47,295.14,11949.0
2025-04-23 10:35:00,295.13,295.15,294.35,294.65,7778.0,295.13,295.15,294.35,294.65,7778.0
2025-04-23 10:40:00,294.71,294.87,294.06,294.46,11299.0,294.71,294.87,294.06,294.46,11299.0
2025-04-23 10:45:00,294.46,294.8,294.09,294.18,13618.0,294.46,294.8,294.09,294.18,13618.0
2025-04-23 10:50:00,293.85,293.87,292.97,293.21,14655.0,293.85,293.87,292.97,293.21,14655.0
2025-04-23 10:55:00,293.03,293.48,292.97,293.22,23576.0,293.03,293.48,292.97,293.22,23576.0
2025-04-23 11:00:00,293.41,293.41,292.24,292.81,46667.0,293.41,293.41,292.24,292.81,46667.0
2025-04-23 11:05:00,292.62,293.19,292.5,292.83,18497.0,292.62,293.19,292.5,292.83,18497.0
2025-04-23 11:10:00,292.53,293.09,292.52,292.75,11241.0,292.53,293.09,292.52,292.75,11241.0
2025-04-23 11:15:00,292.84,292.9,292.36,292.58,10671.0,292.84,292.9,292.36,292.58,10671.0
2025-04-23 11:20:00,292.46,292.66,291.53,291.94,25301.0,292.46,292.66,291.53,291.94,25301.0
2025-04-23 11:25:00,291.93,292.28,290.85,291.31,28165.0,291.93,292.28,290.85,291.31,28165.0
2025-04-23 11:30:00,291.1,291.5,290.01,290.92,18888.0,291.1,291.5,290.01,290.92,18888.0
2025-04-23 11:35:00,291.01,291.23,290.42,290.84,13952.0,291.01,291.23,290.42,290.84,13952.0
2025-04-23 11:40:00,290.71,291.12,290.01,290.24,10245.0,290.71,291.12,290.01,290.24,10245.0
2025-04-23 11:45:00,290.24,290.4,288.69,288.72,13076.0,290.24,290.4,288.69,288.72,13076.0
2025-04-23 11:50:00,288.78,289.16,288.22,288.85,13919.0,288.78,289.16,288.22,288.85,13919.0
2025-04-23 11:55:00,288.96,289.46,288.96,289.12,7932.0,288.96,289.46,288.96,289.12,7932.0
2025-04-23 12:00:00,289.14,289.6,288.96,289.51,10398.0,289.14,289.6,288.96,289.51,10398.0
2025-04-23 12:05:00,289.26,289.58,288.96,289.01,10242.0,289.26,289.58,288.96,289.01,10242.0
2025-04-23 12:10:00,289.09,289.28,288.44,288.74,5817.0,289.09,289.28,288.44,288.74,5817.0
2025-04-23 12:15:00,288.55,288.81,288.14,288.21,8357.0,288.55,288.81,288.14,288.21,8357.0
2025-04-23 12:20:00,288.14,288.23,287.7,288.06,5133.0,288.14,288.23,287.7,288.06,5133.0
2025-04-23 12:25:00,288.07,288.83,287.72,288.76,8156.0,288.07,288.83,287.72,288.76,8156.0
2025-04-23 12:30:00,288.7,289.02,288.44,288.76,12069.0,288.7,289.02,288.44,288.76,12069.0
2025-04-23 12:35:00,288.67,289.23,288.67,289.21,6750.0,288.67,289.23,288.67,289.21,6750.0
2025-04-23 12:40:00,289.08,289.2,288.93,288.93,4786.0,289.08,289.2,288.93,288.93,4786.0
2025-04-23 12:45:00,288.93,289.17,288.27,288.46,8539.0,288.93,289.17,288.27,288.46,8539.0
2025-04-23 12:50:00,288.23,288.67,288.19,288.44,5212.0,288.23,288.67,288.19,288.44,5212.0
2025-04-23 12:55:00,288.77,289.51,288.77,289.39,5788.0,288.77,289.51,288.77,289.39,5788.0
2025-04-23 13:00:00,289.4,289.41,288.34,289.2,36106.0,289.4,289.41,288.34,289.2,36106.0
2025-04-23 13:05:00,289.13,289.78,289.08,289.5,7025.0,289.13,289.78,289.08,289.5,7025.0
2025-04-23 13:10:00,289.68,289.68,289.24,289.48,18845.0,289.68,289.68,289.24,289.48,18845.0
2025-04-23 13:15:00,289.49,289.87,289.35,289.79,7052.0,289.49,289.87,289.35,289.79,7052.0
2025-04-23 13:20:00,289.87,289.88,289.39,289.88,13915.0,289.87,289.88,289.39,289.88,13915.0
2025-04-23 13:25:00,289.88,290.18,289.48,289.48,3125.0,289.88,290.18,289.48,289.48,3125.0
2025-04-23 13:30:00,289.62,289.91,289.12,289.46,12115.0,289.62,289.91,289.12,289.46,12115.0
2025-04-23 13:35:00,289.39,289.48,288.77,289.06,7564.0,289.39,289.48,288.77,289.06,7564.0
2025-04-23 13:40:00,289.06,289.2,288.66,289.07,10742.0,289.06,289.2,288.66,289.07,10742.0
2025-04-23 13:45:00,289.21,289.22,288.87,288.96,6266.0,289.21,289.22,288.87,288.96,6266.0
2025-04-23 13:50:00,289.03,289.38,288.51,289.31,8746.0,289.03,289.38,288.51,289.31,8746.0
2025-04-23 13:55:00,289.52,289.8,289.27,289.27,7844.0,289.52,289.8,289.27,289.27,7844.0
2025-04-23 14:00:00,289.24,289.69,288.93,289.3,8083.0,289.24,289.69,288.93,289.3,8083.0
2025-04-23 14:05:00,289.58,289.64,289.34,289.35,9062.0,289.58,289.64,289.34,289.35,9062.0
2025-04-23 14:10:00,289.34,289.85,289.14,289.41,17663.0,289.34,289.85,289.14,289.41,17663.0
2025-04-23 14:15:00,289.41,289.89,289.25,289.71,14883.0,289.41,289.89,289.25,289.71,14883.0
2025-04-23 14:20:00,289.71,290.0,289.06,289.38,12153.0,289.71,290.0,289.06,289.38,12153.0
2025-04-23 14:25:00,289.23,289.3,288.4,288.4,6594.0,289.23,289.3,288.4,288.4,6594.0
2025-04-23 14:30:00,288.56,289.38,288.56,288.77,9454.0,288.56,289.38,288.56,288.77,9454.0
2025-04-23 14:35:00,288.77,289.09,288.67,288.87,7854.0,288.77,289.09,288.67,288.87,7854.0
2025-04-23 14:40:00,288.79,288.8,288.11,288.22,18475.0,288.79,288.8,288.11,288.22,18475.0
2025-04-23 14:45:00,288.21,288.65,288.1,288.47,6497.0,288.21,288.65,288.1,288.47,6497.0
2025-04-23 14:50:00,288.48,288.48,288.21,288.22,7808.0,288.48,288.48,288.21,288.22,7808.0
2025-04-23 14:55:00,288.27,288.8,288.21,288.33,14048.0,288.27,288.8,288.21,288.33,14048.0
2025-04-23 15:00:00,288.23,288.7,287.61,287.82,15441.0,288.23,288.7,287.61,287.82,15441.0
2025-04-23 15:05:00,287.75,288.17,287.6,287.76,16880.0,287.75,288.17,287.6,287.76,16880.0
2025-04-23 15:10:00,287.76,288.18,287.65,287.65,9138.0,287.76,288.18,287.65,287.65,9138.0
2025-04-23 15:15:00,287.79,287.95,287.43,287.54,16058.0,287.79,287.95,287.43,287.54,16058.0
2025-04-23 15:20:00,287.66,287.68,287.17,287.21,15919.0,287.66,287.68,287.17,287.21,15919.0
2025-04-23 15:25:00,287.3,287.83,286.97,287.66,9686.0,287.3,287.83,286.97,287.66,9686.0
2025-04-23 15:30:00,287.66,288.42,287.66,287.73,31309.0,287.66,288.42,287.66,287.73,31309.0
2025-04-23 15:35:00,287.65,287.7,287.06,287.2,13525.0,287.65,287.7,287.06,287.2,13525.0
2025-04-23 15:40:00,287.31,288.08,287.23,288.03,36376.0,287.31,288.08,287.23,288.03,36376.0
2025-04-23 15:45:00,288.01,288.21,287.47,287.77,27784.0,288.01,288.21,287.47,287.77,27784.0
2025-04-23 15:50:00,287.91,288.63,287.75,288.41,41150.0,287.91,288.63,287.75,288.41,41150.0
2025-04-23 15:55:00,288.56,288.7,287.99,288.11,149557.0,288.56,288.7,287.99,288.11,149557.0
2025-04-24 09:30:00,285.0,286.42,284.74,285.86,73082.0,285.0,286.42,284.74,285.86,73082.0
2025-04-24 09:35:00,285.64,286.25,285.28,286.25,75215.0,285.64,286.25,285.28,286.25,75215.0
2025-04-24 09:40:00,286.14,287.03,285.65,287.02,45924.0,286.14,287.03,285.65,287.02,45924.0
2025-04-24 09:45:00,287.03,287.64,286.69,287.5,82168.0,287.03,287.64,286.69,287.5,82168.0
2025-04-24 09:50:00,287.5,288.02,287.39,287.42,37816.0,287.5,288.02,287.39,287.42,37816.0
2025-04-24 09:55:00,287.42,288.32,287.37,287.88,97253.0,287.42,288.32,287.37,287.88,97253.0
2025-04-24 10:00:00,287.85,289.07,287.78,288.93,100342.0,287.85,289.07,287.78,288.93,100342.0
2025-04-24 10:05:00,289.01,289.45,288.82,289.03,27971.0,289.01,289.45,288.82,289.03,27971.0
2025-04-24 10:10:00,289.02,289.77,288.71,289.56,15677.0,289.02,289.77,288.71,289.56,15677.0
2025-04-24 10:15:00,289.56,290.14,289.22,290.0,20767.0,289.56,290.14,289.22,290.0,20767.0
2025-04-24 10:20:00,289.93,290.37,289.92,290.3,15428.0,289.93,290.37,289.92,290.3,15428.0
2025-04-24 10:25:00,290.32,290.33,289.72,289.89,38253.0,290.32,290.33,289.72,289.89,38253.0
2025-04-24 10:30:00,289.88,290.63,289.78,290.62,30430.0,289.88,290.63,289.78,290.62,30430.0
2025-04-24 10:35:00,290.61,290.82,290.3,290.3,10104.0,290.61,290.82,290.3,290.3,10104.0
2025-04-24 10:40:00,290.47,290.84,290.06,290.15,24390.0,290.47,290.84,290.06,290.15,24390.0
2025-04-24 10:45:00,290.15,290.28,289.73,290.13,49654.0,290.15,290.28,289.73,290.13,49654.0
2025-04-24 10:50:00,290.13,290.61,289.62,290.44,19572.0,290.13,290.61,289.62,290.44,19572.0
2025-04-24 10:55:00,290.54,291.28,290.54,291.05,21255.0,290.54,291.28,290.54,291.05,21255.0
2025-04-24 11:00:00,291.05,291.27,290.88,291.16,50760.0,291.05,291.27,290.88,291.16,50760.0
2025-04-24 11:05:00,291.2,291.27,290.44,290.53,50370.0,291.2,291.27,290.44,290.53,50370.0
2025-04-24 11:10:00,290.53,291.35,290.52,291.35,114535.0,290.53,291.35,290.52,291.35,114535.0
2025-04-24 11:15:00,291.19,291.7,290.28,290.4,41894.0,291.19,291.7,290.28,290.4,41894.0
2025-04-24 11:20:00,290.4,290.72,290.38,290.65,18552.0,290.4,290.72,290.38,290.65,18552.0
2025-04-24 11:25:00,290.55,290.94,290.08,290.37,22936.0,290.55,290.94,290.08,290.37,22936.0
2025-04-24 11:30:00,290.3,290.31,289.86,289.86,8243.0,290.3,290.31,289.86,289.86,8243.0
2025-04-24 11:35:00,290.13,290.31,289.76,290.0,17551.0,290.13,290.31,289.76,290.0,17551.0
2025-04-24 11:40:00,289.93,289.93,289.35,289.35,5444.0,289.93,289.93,289.35,289.35,5444.0
2025-04-24 11:45:00,289.16,289.72,289.16,289.7,6237.0,289.16,289.72,289.16,289.7,6237.0
2025-04-24 11:50:00,289.64,290.15,289.49,290.15,5032.0,289.64,290.15,289.49,290.15,5032.0
2025-04-24 11:55:00,290.14,290.24,289.28,289.46,14670.0,290.14,290.24,289.28,289.46,14670.0
2025-04-24 12:00:00,289.65,290.12,289.55,289.73,6583.0,289.65,290.12,289.55,289.73,6583.0
2025-04-24 12:05:00,289.85,290.13,289.76,289.81,4247.0,289.85,290.13,289.76,289.81,4247.0
2025-04-24 12:10:00,289.81,290.56,289.8,290.43,2582.0,289.81,290.56,289.8,290.43,2582.0
2025-04-24 12:15:00,290.25,290.8,290.23,290.28,9331.0,290.25,290.8,290.23,290.28,9331.0
2025-04-24 12:20:00,290.28,290.67,290.19,290.34,7882.0,290.28,290.67,290.19,290.34,7882.0
2025-04-24 12:25:00,290.3,290.7,290.1,290.47,12050.0,290.3,290.7,290.1,290.47,12050.0
2025-04-24 12:30:00,290.47,290.98,290.35,290.84,7822.0,290.47,290.98,290.35,290.84,7822.0
2025-04-24 12:35:00,290.71,291.29,290.68,291.23,5970.0,290.71,291.29,290.68,291.23,5970.0
2025-04-24 12:40:00,291.19,291.52,291.11,291.23,8382.0,291.19,291.52,291.11,291.23,8382.0
2025-04-24 12:45:00,291.21,291.37,290.98,291.03,3700.0,291.21,291.37,290.98,291.03,3700.0
2025-04-24 12:50:00,291.2,291.25,290.92,290.98,6848.0,291.2,291.25,290.92,290.98,6848.0
2025-04-24 12:55:00,291.15,291.35,290.91,291.07,11621.0,291.15,291.35,290.91,291.07,11621.0
2025-04-24 13:00:00,290.95,291.11,290.64,290.64,6878.0,290.95,291.11,290.64,290.64,6878.0
2025-04-24 13:05:00,290.63,290.8,290.5,290.5,3430.0,290.63,290.8,290.5,290.5,3430.0
2025-04-24 13:10:00,290.58,290.9,290.57,290.81,6600.0,290.58,290.9,290.57,290.81,6600.0
2025-04-24 13:15:00,290.81,290.98,290.18,290.56,13137.0,290.81,290.98,290.18,290.56,13137.0
2025-04-24 13:20:00,290.58,290.71,290.2,290.23,9470.0,290.58,290.71,290.2,290.23,9470.0
2025-04-24 13:25:00,290.45,290.85,290.34,290.46,7393.0,290.45,290.85,290.34,290.46,7393.0
2025-04-24 13:30:00,290.47,290.9,290.46,290.47,8984.0,290.47,290.9,290.46,290.47,8984.0
2025-04-24 13:35:00,290.58,290.66,290.35,290.43,5526.0,290.58,290.66,290.35,290.43,5526.0
2025-04-24 13:40:00,290.34,290.48,290.0,290.1,48958.0,290.34,290.48,290.0,290.1,48958.0
2025-04-24 13:45:00,290.1,290.46,289.94,290.15,18528.0,290.1,290.46,289.94,290.15,18528.0
2025-04-24 13:50:00,290.31,290.53,290.1,290.48,24141.0,290.31,290.53,290.1,290.48,24141.0
2025-04-24 13:55:00,290.45,290.53,290.24,290.48,9807.0,290.45,290.53,290.24,290.48,9807.0
2025-04-24 14:00:00,290.39,290.93,290.38,290.74,27560.0,290.39,290.93,290.38,290.74,27560.0
2025-04-24 14:05:00,290.69,291.44,290.69,291.11,14967.0,290.69,291.44,290.69,291.11,14967.0
2025-04-24 14:10:00,291.11,291.24,290.94,291.24,7403.0,291.11,291.24,290.94,291.24,7403.0
2025-04-24 14:15:00,291.36,291.45,290.56,290.62,12954.0,291.36,291.45,290.56,290.62,12954.0
2025-04-24 14:20:00,290.63,290.64,290.25,290.46,12538.0,290.63,290.64,290.25,290.46,12538.0
2025-04-24 14:25:00,290.44,290.86,290.36,290.86,7848.0,290.44,290.86,290.36,290.86,7848.0
2025-04-24 14:30:00,290.93,291.12,290.83,291.01,4529.0,290.93,291.12,290.83,291.01,4529.0
2025-04-24 14:35:00,290.96,291.23,290.85,291.01,5825.0,290.96,291.23,290.85,291.01,5825.0
2025-04-24 14:40:00,291.05,291.06,290.66,291.03,8673.0,291.05,291.06,290.66,291.03,8673.0
2025-04-24 14:45:00,291.0,291.05,290.68,290.68,5258.0,291.0,291.05,290.68,290.68,5258.0
2025-04-24 14:50:00,290.78,291.08,290.77,290.77,7135.0,290.78,291.08,290.77,290.77,7135.0
2025-04-24 14:55:00,290.81,290.91,290.5,290.51,7023.0,290.81,290.91,290.5,290.51,7023.0
2025-04-24 15:00:00,290.51,290.56,290.16,290.17,18691.0,290.51,290.56,290.16,290.17,18691.0
2025-04-24 15:05:00,290.2,290.34,290.09,290.2,8390.0,290.2,290.34,290.09,290.2,8390.0
2025-04-24 15:10:00,290.09,290.17,289.72,289.81,6833.0,290.09,290.17,289.72,289.81,6833.0
2025-04-24 15:15:00,289.81,290.14,289.79,290.1,24900.0,289.81,290.14,289.79,290.1,24900.0
2025-04-24 15:20:00,290.04,290.38,290.01,290.07,7995.0,290.04,290.38,290.01,290.07,7995.0
2025-04-24 15:25:00,290.14,290.4,290.11,290.11,7956.0,290.14,290.4,290.11,290.11,7956.0
2025-04-24 15:30:00,290.04,290.53,290.03,290.36,14352.0,290.04,290.53,290.03,290.36,14352.0
2025-04-24 15:35:00,290.28,290.76,290.11,290.67,10962.0,290.28,290.76,290.11,290.67,10962.0
2025-04-24 15:40:00,290.56,291.13,290.55,291.05,9801.0,290.56,291.13,290.55,291.05,9801.0
2025-04-24 15:45:00,291.19,291.37,290.86,291.29,13955.0,291.19,291.37,290.86,291.29,13955.0
2025-04-24 15:50:00,291.15,291.74,290.61,291.74,32236.0,291.15,291.74,290.61,291.74,32236.0
2025-04-24 15:55:00,291.66,291.76,291.1,291.26,127371.0,291.66,291.76,291.1,291.26,127371.0
2025-04-25 09:30:00,291.52,291.91,289.33,289.37,57907.0,291.52,291.91,289.33,289.37,57907.0
2025-04-25 09:35:00,289.75,291.35,289.22,290.68,18494.0,289.75,291.35,289.22,290.68,18494.0
2025-04-25 09:40:00,290.6,290.74,289.51,290.1,15357.0,290.6,290.74,289.51,290.1,15357.0
2025-04-25 09:45:00,289.94,290.17,289.14,289.59,13402.0,289.94,290.17,289.14,289.59,13402.0
2025-04-25 09:50:00,289.56,289.73,289.02,289.25,18174.0,289.56,289.73,289.02,289.25,18174.0
2025-04-25 09:55:00,289.31,289.67,289.07,289.31,23183.0,289.31,289.67,289.07,289.31,23183.0
2025-04-25 10:00:00,289.38,290.62,289.21,290.41,24765.0,289.38,290.62,289.21,290.41,24765.0
2025-04-25 10:05:00,290.38,291.5,290.31,291.13,40998.0,290.38,291.5,290.31,291.13,40998.0
2025-04-25 10:10:00,291.29,291.74,290.87,291.46,42234.0,291.29,291.74,290.87,291.46,42234.0
2025-04-25 10:15:00,291.49,292.0,291.33,291.51,22309.0,291.49,292.0,291.33,291.51,22309.0
2025-04-25 10:20:00,291.79,291.87,290.25,290.98,15028.0,291.79,291.87,290.25,290.98,15028.0
2025-04-25 10:25:00,290.98,290.98,290.13,290.31,19108.0,290.98,290.98,290.13,290.31,19108.0
2025-04-25 10:30:00,290.14,290.42,289.45,290.09,13299.0,290.14,290.42,289.45,290.09,13299.0
2025-04-25 10:35:00,290.22,290.7,290.11,290.54,7494.0,290.22,290.7,290.11,290.54,7494.0
2025-04-25 10:40:00,290.42,290.96,290.42,290.76,6175.0,290.42,290.96,290.42,290.76,6175.0
2025-04-25 10:45:00,290.61,291.44,290.61,291.37,7718.0,290.61,291.44,290.61,291.37,7718.0
2025-04-25 10:50:00,291.43,291.43,291.06,291.06,8114.0,291.43,291.43,291.06,291.06,8114.0
2025-04-25 10:55:00,291.21,291.35,290.91,291.33,15206.0,291.21,291.35,290.91,291.33,15206.0
2025-04-25 11:00:00,291.41,292.0,291.17,291.91,9217.0,291.41,292.0,291.17,291.91,9217.0
2025-04-25 11:05:00,291.71,292.26,291.71,292.13,10120.0,291.71,292.26,291.71,292.13,10120.0
2025-04-25 11:10:00,292.34,292.42,292.13,292.27,23155.0,292.34,292.42,292.13,292.27,23155.0
2025-04-25 11:15:00,292.26,292.49,291.51,291.88,27686.0,292.26,292.49,291.51,291.88,27686.0
2025-04-25 11:20:00,291.61,292.22,291.61,292.06,9599.0,291.61,292.22,291.61,292.06,9599.0
2025-04-25 11:25:00,292.13,292.18,291.61,291.69,17028.0,292.13,292.18,291.61,291.69,17028.0
2025-04-25 11:30:00,291.58,291.75,291.41,291.43,13734.0,291.58,291.75,291.41,291.43,13734.0
2025-04-25 11:35:00,291.27,291.34,290.5,290.98,18436.0,291.27,291.34,290.5,290.98,18436.0
2025-04-25 11:40:00,290.91,291.21,290.63,290.75,4821.0,290.91,291.21,290.63,290.75,4821.0
2025-04-25 11:45:00,290.74,291.02,290.57,290.9,6870.0,290.74,291.02,290.57,290.9,6870.0
2025-04-25 11:50:00,290.97,291.26,290.78,291.23,8223.0,290.97,291.26,290.78,291.23,8223.0
2025-04-25 11:55:00,291.22,291.48,291.07,291.35,6267.0,291.22,291.48,291.07,291.35,6267.0
2025-04-25 12:00:00,291.35,291.7,291.29,291.55,12370.0,291.35,291.7,291.29,291.55,12370.0
2025-04-25 12:05:00,291.58,291.83,291.46,291.71,9232.0,291.58,291.83,291.46,291.71,9232.0
2025-04-25 12:10:00,291.71,292.06,291.7,292.06,4901.0,291.71,292.06,291.7,292.06,4901.0
2025-04-25 12:15:00,291.99,291.99,291.72,291.96,3933.0,291.99,291.99,291.72,291.96,3933.0
2025-04-25 12:20:00,292.01,292.32,291.94,292.2,6925.0,292.01,292.32,291.94,292.2,6925.0
2025-04-25 12:25:00,292.18,292.25,291.89,292.05,4319.0,292.18,292.25,291.89,292.05,4319.0
2025-04-25 12:30:00,292.02,292.18,291.82,292.06,5851.0,292.02,292.18,291.82,292.06,5851.0
2025-04-25 12:35:00,292.06,292.22,291.91,291.99,9232.0,292.06,292.22,291.91,291.99,9232.0
2025-04-25 12:40:00,292.11,292.31,291.97,292.16,8612.0,292.11,292.31,291.97,292.16,8612.0
2025-04-25 12:45:00,291.96,292.23,291.78,292.23,17749.0,291.96,292.23,291.78,292.23,17749.0
2025-04-25 12:50:00,292.02,292.25,291.88,292.22,4929.0,292.02,292.25,291.88,292.22,4929.0
2025-04-25 12:55:00,292.32,292.65,292.22,292.52,2292.0,292.32,292.65,292.22,292.52,2292.0
2025-04-25 13:00:00,292.6,293.17,292.49,292.95,7150.0,292.6,293.17,292.49,292.95,7150.0
2025-04-25 13:05:00,292.9,293.16,292.9,292.97,6097.0,292.9,293.16,292.9,292.97,6097.0
2025-04-25 13:10:00,292.97,293.33,292.96,293.31,4206.0,292.97,293.33,292.96,293.31,4206.0
2025-04-25 13:15:00,293.19,293.36,293.05,293.14,5544.0,293.19,293.36,293.05,293.14,5544.0
2025-04-25 13:20:00,293.14,293.29,293.0,293.28,2882.0,293.14,293.29,293.0,293.28,2882.0
2025-04-25 13:25:00,293.31,293.32,293.16,293.25,3377.0,293.31,293.32,293.16,293.25,3377.0
2025-04-25 13:30:00,293.25,293.34,292.71,292.96,15072.0,293.25,293.34,292.71,292.96,15072.0
2025-04-25 13:35:00,292.94,293.08,292.3,292.41,12234.0,292.94,293.08,292.3,292.41,12234.0
2025-04-25 13:40:00,292.19,292.79,292.19,292.49,9955.0,292.19,292.79,292.19,292.49,9955.0
2025-04-25 13:45:00,292.32,292.85,292.28,292.85,12489.0,292.32,292.85,292.28,292.85,12489.0
2025-04-25 13:50:00,292.8,292.8,292.25,292.38,20606.0,292.8,292.8,292.25,292.38,20606.0
2025-04-25 13:55:00,292.21,292.38,291.87,292.22,5710.0,292.21,292.38,291.87,292.22,5710.0
2025-04-25 14:00:00,292.36,292.79,292.02,292.62,4925.0,292.36,292.79,292.02,292.62,4925.0
2025-04-25 14:05:00,292.67,292.67,292.37,292.44,4820.0,292.67,292.67,292.37,292.44,4820.0
2025-04-25 14:10:00,292.6,292.73,292.3,292.49,3931.0,292.6,292.73,292.3,292.49,3931.0
2025-04-25 14:15:00,292.6,292.7,292.44,292.63,3553.0,292.6,292.7,292.44,292.63,3553.0
2025-04-25 14:20:00,292.63,293.18,292.5,293.14,4330.0,292.63,293.18,292.5,293.14,4330.0
2025-04-25 14:25:00,292.99,293.17,292.93,293.15,3049.0,292.99,293.17,292.93,293.15,3049.0
2025-04-25 14:30:00,293.17,293.45,292.94,293.38,3537.0,293.17,293.45,292.94,293.38,3537.0
2025-04-25 14:35:00,293.45,293.99,293.34,293.66,6579.0,293.45,293.99,293.34,293.66,6579.0
2025-04-25 14:40:00,293.76,293.9,293.57,293.85,5761.0,293.76,293.9,293.57,293.85,5761.0
2025-04-25 14:45:00,293.85,294.01,293.67,293.88,13115.0,293.85,294.01,293.67,293.88,13115.0
2025-04-25 14:50:00,293.79,293.85,292.98,293.39,12094.0,293.79,293.85,292.98,293.39,12094.0
2025-04-25 14:55:00,293.37,293.63,293.09,293.5,16089.0,293.37,293.63,293.09,293.5,16089.0
2025-04-25 15:00:00,293.51,293.92,293.38,293.92,10295.0,293.51,293.92,293.38,293.92,10295.0
2025-04-25 15:05:00,293.85,293.94,293.63,293.73,15193.0,293.85,293.94,293.63,293.73,15193.0
2025-04-25 15:10:00,293.79,293.95,293.44,293.46,35354.0,293.79,293.95,293.44,293.46,35354.0
2025-04-25 15:15:00,293.54,293.65,293.36,293.48,9597.0,293.54,293.65,293.36,293.48,9597.0
2025-04-25 15:20:00,293.46,293.76,293.27,293.76,13080.0,293.46,293.76,293.27,293.76,13080.0
2025-04-25 15:25:00,293.76,293.82,293.27,293.28,28517.0,293.76,293.82,293.27,293.28,28517.0
2025-04-25 15:30:00,293.2,293.22,292.88,293.13,13267.0,293.2,293.22,292.88,293.13,13267.0
2025-04-25 15:35:00,292.97,293.28,292.4,292.9,33014.0,292.97,293.28,292.4,292.9,33014.0
2025-04-25 15:40:00,292.98,293.32,292.82,293.28,10389.0,292.98,293.32,292.82,293.28,10389.0
2025-04-25 15:45:00,293.25,293.52,292.95,292.98,30078.0,293.25,293.52,292.95,292.98,30078.0
2025-04-25 15:50:00,293.34,293.69,292.88,293.5,27136.0,293.34,293.69,292.88,293.5,27136.0
2025-04-25 15:55:00,293.41,293.86,293.16,293.43,143697.0,293.41,293.86,293.16,293.43,143697.0
2025-04-28 09:30:00,294.52,296.06,293.0,294.4,45395.0,294.52,296.06,293.0,294.4,45395.0
2025-04-28 09:35:00,294.4,295.59,293.95,294.58,10754.0,294.4,295.59,293.95,294.58,10754.0
2025-04-28 09:40:00,294.98,295.98,294.96,295.8,14354.0,294.98,295.98,294.96,295.8,14354.0
2025-04-28 09:45:00,295.8,296.05,294.97,295.23,18982.0,295.8,296.05,294.97,295.23,18982.0
2025-04-28 09:50:00,295.16,295.16,293.9,294.38,13707.0,295.16,295.16,293.9,294.38,13707.0
2025-04-28 09:55:00,294.25,294.66,293.77,293.98,13691.0,294.25,294.66,293.77,293.98,13691.0
2025-04-28 10:00:00,294.18,294.37,293.9,294.23,12152.0,294.18,294.37,293.9,294.23,12152.0
2025-04-28 10:05:00,294.42,294.48,293.75,293.98,16105.0,294.42,294.48,293.75,293.98,16105.0
2025-04-28 10:10:00,294.19,294.2,293.65,293.66,8020.0,294.19,294.2,293.65,293.66,8020.0
2025-04-28 10:15:00,293.65,293.95,293.49,293.56,9858.0,293.65,293.95,293.49,293.56,9858.0
2025-04-28 10:20:00,293.65,294.17,293.64,294.17,9272.0,293.65,294.17,293.64,294.17,9272.0
2025-04-28 10:25:00,294.04,294.04,292.79,293.04,30089.0,294.04,294.04,292.79,293.04,30089.0
2025-04-28 10:30:00,292.8,293.1,292.1,292.88,8967.0,292.8,293.1,292.1,292.88,8967.0
2025-04-28 10:35:00,292.65,293.12,292.65,293.08,6380.0,292.65,293.12,292.65,293.08,6380.0
2025-04-28 10:40:00,293.12,293.25,292.8,293.18,5023.0,293.12,293.25,292.8,293.18,5023.0
2025-04-28 10:45:00,293.31,293.67,293.2,293.62,12121.0,293.31,293.67,293.2,293.62,12121.0
2025-04-28 10:50:00,293.62,293.92,293.45,293.46,18501.0,293.62,293.92,293.45,293.46,18501.0
2025-04-28 10:55:00,293.54,293.95,293.37,293.95,6252.0,293.54,293.95,293.37,293.95,6252.0
2025-04-28 11:00:00,293.8,293.91,293.58,293.68,8615.0,293.8,293.91,293.58,293.68,8615.0
2025-04-28 11:05:00,293.64,293.64,292.82,292.82,7813.0,293.64,293.64,292.82,292.82,7813.0
2025-04-28 11:10:00,292.96,293.31,292.66,293.24,5826.0,292.96,293.31,292.66,293.24,5826.0
2025-04-28 11:15:00,293.19,293.41,293.06,293.21,5043.0,293.19,293.41,293.06,293.21,5043.0
2025-04-28 11:20:00,293.21,293.36,292.72,292.79,5608.0,293.21,293.36,292.72,292.79,5608.0
2025-04-28 11:25:00,292.69,292.88,292.43,292.5,4438.0,292.69,292.88,292.43,292.5,4438.0
2025-04-28 11:30:00,292.51,292.75,292.39,292.68,8279.0,292.51,292.75,292.39,292.68,8279.0
2025-04-28 11:35:00,292.75,293.02,292.63,292.98,5909.0,292.75,293.02,292.63,292.98,5909.0
2025-04-28 11:40:00,293.02,293.3,293.0,293.0,4734.0,293.02,293.3,293.0,293.0,4734.0
2025-04-28 11:45:00,292.79,292.86,292.39,292.48,2914.0,292.79,292.86,292.39,292.48,2914.0
2025-04-28 11:50:00,292.56,292.76,292.39,292.47,4006.0,292.56,292.76,292.39,292.47,4006.0
2025-04-28 11:55:00,292.36,292.36,291.63,291.63,3220.0,292.36,292.36,291.63,291.63,3220.0
2025-04-28 12:00:00,291.75,291.82,291.23,291.23,4352.0,291.75,291.82,291.23,291.23,4352.0
2025-04-28 12:05:00,291.21,291.34,290.98,291.05,3378.0,291.21,291.34,290.98,291.05,3378.0
2025-04-28 12:10:00,290.93,291.05,290.78,290.98,28816.0,290.93,291.05,290.78,290.98,28816.0
2025-04-28 12:15:00,291.12,291.6,291.05,291.43,61579.0,291.12,291.6,291.05,291.43,61579.0
2025-04-28 12:20:00,291.5,291.5,290.75,290.97,14317.0,291.5,291.5,290.75,290.97,14317.0
2025-04-28 12:25:00,290.83,290.83,290.38,290.53,3213.0,290.83,290.83,290.38,290.53,3213.0
2025-04-28 12:30:00,290.52,290.79,290.44,290.49,5982.0,290.52,290.79,290.44,290.49,5982.0
2025-04-28 12:35:00,290.65,290.82,290.4,290.81,13222.0,290.65,290.82,290.4,290.81,13222.0
2025-04-28 12:40:00,290.72,290.99,290.59,290.99,3607.0,290.72,290.99,290.59,290.99,3607.0
2025-04-28 12:45:00,290.88,291.18,290.86,291.07,4885.0,290.88,291.18,290.86,291.07,4885.0
2025-04-28 12:50:00,291.07,291.16,290.67,290.8,5666.0,291.07,291.16,290.67,290.8,5666.0
2025-04-28 12:55:00,290.67,290.97,290.51,290.85,17993.0,290.67,290.97,290.51,290.85,17993.0
2025-04-28 13:00:00,290.85,291.05,290.77,290.88,3029.0,290.85,291.05,290.77,290.88,3029.0
2025-04-28 13:05:00,290.8,291.01,290.64,290.64,4038.0,290.8,291.01,290.64,290.64,4038.0
2025-04-28 13:10:00,290.46,290.65,290.35,290.37,5576.0,290.46,290.65,290.35,290.37,5576.0
2025-04-28 13:15:00,290.4,290.67,290.25,290.61,3324.0,290.4,290.67,290.25,290.61,3324.0
2025-04-28 13:20:00,290.74,290.74,290.2,290.42,4238.0,290.74,290.74,290.2,290.42,4238.0
2025-04-28 13:25:00,290.5,290.57,290.08,290.22,11565.0,290.5,290.57,290.08,290.22,11565.0
2025-04-28 13:30:00,290.06,290.31,289.89,290.31,6310.0,290.06,290.31,289.89,290.31,6310.0
2025-04-28 13:35:00,290.38,290.65,290.11,290.65,6285.0,290.38,290.65,290.11,290.65,6285.0
2025-04-28 13:40:00,290.66,290.86,290.42,290.86,2944.0,290.66,290.86,290.42,290.86,2944.0
2025-04-28 13:45:00,290.96,291.28,290.61,291.21,2810.0,290.96,291.28,290.61,291.21,2810.0
2025-04-28 13:50:00,291.28,291.36,291.12,291.26,10978.0,291.28,291.36,291.12,291.26,10978.0
2025-04-28 13:55:00,291.28,291.46,291.17,291.37,3301.0,291.28,291.46,291.17,291.37,3301.0
2025-04-28 14:00:00,291.35,291.51,291.12,291.25,3379.0,291.35,291.51,291.12,291.25,3379.0
2025-04-28 14:05:00,291.25,291.62,291.12,291.57,4960.0,291.25,291.62,291.12,291.57,4960.0
2025-04-28 14:10:00,291.36,291.36,291.0,291.27,3518.0,291.36,291.36,291.0,291.27,3518.0
2025-04-28 14:15:00,291.16,291.31,291.04,291.05,3069.0,291.16,291.31,291.04,291.05,3069.0
2025-04-28 14:20:00,291.04,291.69,291.03,291.54,5028.0,291.04,291.69,291.03,291.54,5028.0
2025-04-28 14:25:00,291.68,291.87,291.63,291.82,3291.0,291.68,291.87,291.63,291.82,3291.0
2025-04-28 14:30:00,291.79,292.0,291.66,291.66,6366.0,291.79,292.0,291.66,291.66,6366.0
2025-04-28 14:35:00,291.68,291.89,291.58,291.84,3477.0,291.68,291.89,291.58,291.84,3477.0
2025-04-28 14:40:00,291.81,291.98,291.69,291.72,5655.0,291.81,291.98,291.69,291.72,5655.0
2025-04-28 14:45:00,291.78,291.88,291.55,291.81,14732.0,291.78,291.88,291.55,291.81,14732.0
2025-04-28 14:50:00,291.89,291.9,291.53,291.74,1824.0,291.89,291.9,291.53,291.74,1824.0
2025-04-28 14:55:00,291.68,291.75,291.53,291.64,3306.0,291.68,291.75,291.53,291.64,3306.0
2025-04-28 15:00:00,291.69,292.06,291.69,291.87,6865.0,291.69,292.06,291.69,291.87,6865.0
2025-04-28 15:05:00,291.98,292.27,291.91,292.17,4487.0,291.98,292.27,291.91,292.17,4487.0
2025-04-28 15:10:00,292.09,292.17,291.83,292.05,7651.0,292.09,292.17,291.83,292.05,7651.0
2025-04-28 15:15:00,292.09,292.27,292.03,292.21,9421.0,292.09,292.27,292.03,292.21,9421.0
2025-04-28 15:20:00,292.22,292.46,292.15,292.36,6536.0,292.22,292.46,292.15,292.36,6536.0
2025-04-28 15:25:00,292.34,292.39,292.23,292.23,4284.0,292.34,292.39,292.23,292.23,4284.0
2025-04-28 15:30:00,292.26,292.44,292.2,292.39,3500.0,292.26,292.44,292.2,292.39,3500.0
2025-04-28 15:35:00,292.29,292.82,291.66,292.61,58052.0,292.29,292.82,291.66,292.61,58052.0
2025-04-28 15:40:00,292.61,292.72,292.45,292.66,13030.0,292.61,292.72,292.45,292.66,13030.0
2025-04-28 15:45:00,292.65,293.18,292.65,293.06,19172.0,292.65,293.18,292.65,293.06,19172.0
2025-04-28 15:50:00,293.15,293.83,293.1,293.41,36313.0,293.15,293.83,293.1,293.41,36313.0
2025-04-28 15:55:00,293.26,293.67,292.93,293.0,124977.0,293.26,293.67,292.93,293.0,124977.0
2025-04-29 09:30:00,295.62,296.8,295.3,296.05,68799.0,295.62,296.8,295.3,296.05,68799.0
2025-04-29 09:35:00,296.42,296.87,295.66,295.69,20201.0,296.42,296.87,295.66,295.69,20201.0
2025-04-29 09:40:00,295.89,296.66,295.61,296.46,20891.0,295.89,296.66,295.61,296.46,20891.0
2025-04-29 09:45:00,296.35,297.5,296.21,296.94,23383.0,296.35,297.5,296.21,296.94,23383.0
2025-04-29 09:50:00,297.04,297.51,296.48,296.82,17176.0,297.04,297.51,296.48,296.82,17176.0
2025-04-29 09:55:00,296.75,296.89,296.39,296.62,51577.0,296.75,296.89,296.39,296.62,51577.0
2025-04-29 10:00:00,296.69,296.99,296.23,296.71,15050.0,296.69,296.99,296.23,296.71,15050.0
2025-04-29 10:05:00,296.7,297.37,296.7,296.84,13437.0,296.7,297.37,296.7,296.84,13437.0
2025-04-29 10:10:00,296.76,296.91,296.33,296.57,8862.0,296.76,296.91,296.33,296.57,8862.0
2025-04-29 10:15:00,296.62,296.81,296.22,296.42,18302.0,296.62,296.81,296.22,296.42,18302.0
2025-04-29 10:20:00,296.47,296.57,296.07,296.13,22591.0,296.47,296.57,296.07,296.13,22591.0
2025-04-29 10:25:00,296.12,296.13,295.24,295.69,17841.0,296.12,296.13,295.24,295.69,17841.0
2025-04-29 10:30:00,295.69,296.22,295.49,296.13,69435.0,295.69,296.22,295.49,296.13,69435.0
2025-04-29 10:35:00,296.23,297.18,296.11,296.96,55566.0,296.23,297.18,296.11,296.96,55566.0
2025-04-29 10:40:00,297.03,297.11,296.59,296.68,16591.0,297.03,297.11,296.59,296.68,16591.0
2025-04-29 10:45:00,296.71,297.39,296.68,297.3,22333.0,296.71,297.39,296.68,297.3,22333.0
2025-04-29 10:50:00,297.38,297.46,297.11,297.23,20896.0,297.38,297.46,297.11,297.23,20896.0
2025-04-29 10:55:00,297.35,297.84,297.35,297.67,14845.0,297.35,297.84,297.35,297.67,14845.0
2025-04-29 11:00:00,297.78,298.02,297.1,297.1,22553.0,297.78,298.02,297.1,297.1,22553.0
2025-04-29 11:05:00,297.16,297.3,296.91,297.05,9148.0,297.16,297.3,296.91,297.05,9148.0
2025-04-29 11:10:00,296.91,297.18,296.85,296.92,13453.0,296.91,297.18,296.85,296.92,13453.0
2025-04-29 11:15:00,296.96,297.1,296.35,296.36,7062.0,296.96,297.1,296.35,296.36,7062.0
2025-04-29 11:20:00,296.33,296.83,296.04,296.57,26047.0,296.33,296.83,296.04,296.57,26047.0
2025-04-29 11:25:00,296.57,297.05,296.47,296.84,9020.0,296.57,297.05,296.47,296.84,9020.0
2025-04-29 11:30:00,296.72,296.87,296.01,296.12,14304.0,296.72,296.87,296.01,296.12,14304.0
2025-04-29 11:35:00,296.1,296.56,295.98,296.18,17004.0,296.1,296.56,295.98,296.18,17004.0
2025-04-29 11:40:00,296.18,296.79,296.18,296.73,11256.0,296.18,296.79,296.18,296.73,11256.0
2025-04-29 11:45:00,296.72,296.95,296.53,296.66,11395.0,296.72,296.95,296.53,296.66,11395.0
2025-04-29 11:50:00,296.53,296.95,296.21,296.49,14167.0,296.53,296.95,296.21,296.49,14167.0
2025-04-29 11:55:00,296.5,296.52,295.94,296.06,19959.0,296.5,296.52,295.94,296.06,19959.0
2025-04-29 12:00:00,296.05,296.42,295.98,296.41,8021.0,296.05,296.42,295.98,296.41,8021.0
2025-04-29 12:05:00,296.41,297.09,296.41,297.0,8802.0,296.41,297.09,296.41,297.0,8802.0
2025-04-29 12:10:00,296.92,296.99,296.71,296.71,5379.0,296.92,296.99,296.71,296.71,5379.0
2025-04-29 12:15:00,296.67,296.83,296.52,296.56,9005.0,296.67,296.83,296.52,296.56,9005.0
2025-04-29 12:20:00,296.51,296.67,296.36,296.4,20235.0,296.51,296.67,296.36,296.4,20235.0
2025-04-29 12:25:00,296.4,296.47,296.2,296.44,6724.0,296.4,296.47,296.2,296.44,6724.0
2025-04-29 12:30:00,296.44,297.03,296.32,296.96,6599.0,296.44,297.03,296.32,296.96,6599.0
2025-04-29 12:35:00,296.96,296.96,296.18,296.3,7495.0,296.96,296.96,296.18,296.3,7495.0
2025-04-29 12:40:00,296.29,296.42,296.07,296.18,7324.0,296.29,296.42,296.07,296.18,7324.0
2025-04-29 12:45:00,296.15,296.25,295.5,295.55,5200.0,296.15,296.25,295.5,295.55,5200.0
2025-04-29 12:50:00,295.53,295.83,295.44,295.6,3804.0,295.53,295.83,295.44,295.6,3804.0
2025-04-29 12:55:00,295.6,295.6,295.05,295.12,3290.0,295.6,295.6,295.05,295.12,3290.0
2025-04-29 13:00:00,295.25,295.25,294.92,295.2,3792.0,295.25,295.25,294.92,295.2,3792.0
2025-04-29 13:05:00,295.28,295.28,295.02,295.07,2124.0,295.28,295.28,295.02,295.07,2124.0
2025-04-29 13:10:00,294.96,295.07,294.8,295.0,5002.0,294.96,295.07,294.8,295.0,5002.0
2025-04-29 13:15:00,295.0,295.55,294.95,295.55,14313.0,295.0,295.55,294.95,295.55,14313.0
2025-04-29 13:20:00,295.55,295.71,295.52,295.69,4846.0,295.55,295.71,295.52,295.69,4846.0
2025-04-29 13:25:00,295.68,295.79,295.39,295.65,5826.0,295.68,295.79,295.39,295.65,5826.0
2025-04-29 13:30:00,295.77,295.98,295.77,295.85,5357.0,295.77,295.98,295.77,295.85,5357.0
2025-04-29 13:35:00,295.99,296.32,295.98,296.32,7833.0,295.99,296.32,295.98,296.32,7833.0
2025-04-29 13:40:00,296.38,296.64,296.28,296.64,6815.0,296.38,296.64,296.28,296.64,6815.0
2025-04-29 13:45:00,296.61,297.1,296.41,297.1,9649.0,296.61,297.1,296.41,297.1,9649.0
2025-04-29 13:50:00,297.15,297.2,296.88,297.06,8162.0,297.15,297.2,296.88,297.06,8162.0
2025-04-29 13:55:00,297.06,297.31,296.93,296.93,5281.0,297.06,297.31,296.93,296.93,5281.0
2025-04-29 14:00:00,297.03,297.33,297.02,297.29,2253.0,297.03,297.33,297.02,297.29,2253.0
2025-04-29 14:05:00,297.36,297.53,296.88,297.05,8856.0,297.36,297.53,296.88,297.05,8856.0
2025-04-29 14:10:00,297.11,297.12,296.96,297.11,2992.0,297.11,297.12,296.96,297.11,2992.0
2025-04-29 14:15:00,297.11,297.4,297.0,297.0,6105.0,297.11,297.4,297.0,297.0,6105.0
2025-04-29 14:20:00,297.0,297.01,296.65,296.82,2882.0,297.0,297.01,296.65,296.82,2882.0
2025-04-29 14:25:00,296.82,297.03,296.68,296.94,5096.0,296.82,297.03,296.68,296.94,5096.0
2025-04-29 14:30:00,296.94,297.05,296.76,297.0,7677.0,296.94,297.05,296.76,297.0,7677.0
2025-04-29 14:35:00,297.15,297.19,297.01,297.01,2135.0,297.15,297.19,297.01,297.01,2135.0
2025-04-29 14:40:00,297.07,297.08,296.92,297.08,5225.0,297.07,297.08,296.92,297.08,5225.0
2025-04-29 14:45:00,296.99,297.05,296.89,296.99,4220.0,296.99,297.05,296.89,296.99,4220.0
2025-04-29 14:50:00,296.98,297.29,296.93,297.29,8520.0,296.98,297.29,296.93,297.29,8520.0
2025-04-29 14:55:00,297.27,297.35,296.98,297.08,8064.0,297.27,297.35,296.98,297.08,8064.0
2025-04-29 15:00:00,297.11,297.31,297.02,297.11,4110.0,297.11,297.31,297.02,297.11,4110.0
2025-04-29 15:05:00,297.02,297.39,296.94,297.15,7585.0,297.02,297.39,296.94,297.15,7585.0
2025-04-29 15:10:00,297.24,297.7,297.22,297.47,30074.0,297.24,297.7,297.22,297.47,30074.0
2025-04-29 15:15:00,297.56,297.67,297.49,297.56,6347.0,297.56,297.67,297.49,297.56,6347.0
2025-04-29 15:20:00,297.61,298.36,297.55,298.04,26208.0,297.61,298.36,297.55,298.04,26208.0
2025-04-29 15:25:00,298.2,298.2,297.88,298.18,15300.0,298.2,298.2,297.88,298.18,15300.0
2025-04-29 15:30:00,298.23,298.25,297.63,297.67,6908.0,298.23,298.25,297.63,297.67,6908.0
2025-04-29 15:35:00,297.63,297.72,297.52,297.56,15131.0,297.63,297.72,297.52,297.56,15131.0
2025-04-29 15:40:00,297.56,297.73,297.32,297.47,24860.0,297.56,297.73,297.32,297.47,24860.0
2025-04-29 15:45:00,297.41,298.03,297.28,298.03,20546.0,297.41,298.03,297.28,298.03,20546.0
2025-04-29 15:50:00,298.11,298.53,297.9,298.37,62940.0,298.11,298.53,297.9,298.37,62940.0
2025-04-29 15:55:00,298.31,299.04,298.08,298.42,255515.0,298.31,299.04,298.08,298.42,255515.0
2025-04-30 09:30:00,295.27,295.43,292.55,294.98,104749.0,295.27,295.43,292.55,294.98,104749.0
2025-04-30 09:35:00,294.96,294.99,293.43,293.45,26366.0,294.96,294.99,293.43,293.45,26366.0
2025-04-30 09:40:00,293.48,293.74,292.78,293.31,30258.0,293.48,293.74,292.78,293.31,30258.0
2025-04-30 09:45:00,293.31,293.32,292.34,292.93,23202.0,293.31,293.32,292.34,292.93,23202.0
2025-04-30 09:50:00,292.74,292.93,292.31,292.42,17274.0,292.74,292.93,292.31,292.42,17274.0
2025-04-30 09:55:00,292.48,292.71,291.71,292.13,20607.0,292.48,292.71,291.71,292.13,20607.0
2025-04-30 10:00:00,292.13,293.15,292.09,293.0,20103.0,292.13,293.15,292.09,293.0,20103.0
2025-04-30 10:05:00,293.08,293.54,292.8,293.34,22082.0,293.08,293.54,292.8,293.34,22082.0
2025-04-30 10:10:00,293.49,294.15,293.19,293.99,10684.0,293.49,294.15,293.19,293.99,10684.0
2025-04-30 10:15:00,293.96,294.1,293.67,294.01,13989.0,293.96,294.1,293.67,294.01,13989.0
2025-04-30 10:20:00,294.0,294.31,293.76,294.31,14793.0,294.0,294.31,293.76,294.31,14793.0
2025-04-30 10:25:00,294.13,294.31,293.83,293.9,21061.0,294.13,294.31,293.83,293.9,21061.0
2025-04-30 10:30:00,294.05,294.42,293.88,294.23,7423.0,294.05,294.42,293.88,294.23,7423.0
2025-04-30 10:35:00,294.18,294.27,293.76,294.24,19602.0,294.18,294.27,293.76,294.24,19602.0
2025-04-30 10:40:00,294.24,294.99,293.96,294.81,6581.0,294.24,294.99,293.96,294.81,6581.0
2025-04-30 10:45:00,294.39,295.0,294.34,294.97,28884.0,294.39,295.0,294.34,294.97,28884.0
2025-04-30 10:50:00,294.97,295.09,294.32,294.99,20315.0,294.97,295.09,294.32,294.99,20315.0
2025-04-30 10:55:00,294.99,295.22,294.55,295.02,12985.0,294.99,295.22,294.55,295.02,12985.0
2025-04-30 11:00:00,295.01,295.34,294.91,295.21,18886.0,295.01,295.34,294.91,295.21,18886.0
2025-04-30 11:05:00,295.28,295.76,295.13,295.75,9098.0,295.28,295.76,295.13,295.75,9098.0
2025-04-30 11:10:00,295.76,296.03,295.69,295.96,4757.0,295.76,296.03,295.69,295.96,4757.0
2025-04-30 11:15:00,295.85,296.41,295.84,296.35,12626.0,295.85,296.41,295.84,296.35,12626.0
2025-04-30 11:20:00,296.28,296.43,296.04,296.13,9601.0,296.28,296.43,296.04,296.13,9601.0
2025-04-30 11:25:00,296.12,296.46,295.75,296.23,9681.0,296.12,296.46,295.75,296.23,9681.0
2025-04-30 11:30:00,296.4,296.4,296.0,296.21,3420.0,296.4,296.4,296.0,296.21,3420.0
2025-04-30 11:35:00,296.25,296.29,295.92,296.16,4692.0,296.25,296.29,295.92,296.16,4692.0
2025-04-30 11:40:00,296.22,296.33,295.99,296.32,5210.0,296.22,296.33,295.99,296.32,5210.0
2025-04-30 11:45:00,296.24,296.4,296.24,296.4,970.0,296.24,296.4,296.24,296.4,970.0
2025-04-30 11:50:00,296.49,296.54,296.25,296.48,3819.0,296.49,296.54,296.25,296.48,3819.0
2025-04-30 11:55:00,296.35,296.64,296.0,296.1,3652.0,296.35,296.64,296.0,296.1,3652.0
2025-04-30 12:00:00,296.21,296.29,296.02,296.23,3202.0,296.21,296.29,296.02,296.23,3202.0
2025-04-30 12:05:00,296.3,296.58,296.3,296.51,7846.0,296.3,296.58,296.3,296.51,7846.0
2025-04-30 12:10:00,296.45,296.64,296.35,296.46,9856.0,296.45,296.64,296.35,296.46,9856.0
2025-04-30 12:15:00,296.38,296.74,296.34,296.66,6347.0,296.38,296.74,296.34,296.66,6347.0
2025-04-30 12:20:00,296.67,296.67,295.98,296.15,6631.0,296.67,296.67,295.98,296.15,6631.0
2025-04-30 12:25:00,296.06,296.21,295.89,295.89,5363.0,296.06,296.21,295.89,295.89,5363.0
2025-04-30 12:30:00,295.96,295.96,295.79,295.95,1046.0,295.96,295.96,295.79,295.95,1046.0
2025-04-30 12:35:00,295.8,296.49,295.73,296.48,7088.0,295.8,296.49,295.73,296.48,7088.0
2025-04-30 12:40:00,296.6,296.69,296.5,296.68,2345.0,296.6,296.69,296.5,296.68,2345.0
2025-04-30 12:45:00,296.6,296.83,296.56,296.74,7293.0,296.6,296.83,296.56,296.74,7293.0
2025-04-30 12:50:00,296.74,297.0,296.69,297.0,15409.0,296.74,297.0,296.69,297.0,15409.0
2025-04-30 12:55:00,297.07,297.07,296.59,296.69,19542.0,297.07,297.07,296.59,296.69,19542.0
2025-04-30 13:00:00,296.86,296.88,296.71,296.86,6273.0,296.86,296.88,296.71,296.86,6273.0
2025-04-30 13:05:00,296.86,296.86,296.37,296.38,21632.0,296.86,296.86,296.37,296.38,21632.0
2025-04-30 13:10:00,296.36,296.36,295.76,296.03,14040.0,296.36,296.36,295.76,296.03,14040.0
2025-04-30 13:15:00,296.09,296.79,296.09,296.67,5695.0,296.09,296.79,296.09,296.67,5695.0
2025-04-30 13:20:00,296.81,296.81,296.66,296.74,6810.0,296.81,296.81,296.66,296.74,6810.0
2025-04-30 13:25:00,296.79,297.32,296.73,297.24,7873.0,296.79,297.32,296.73,297.24,7873.0
2025-04-30 13:30:00,297.31,297.43,297.12,297.38,5241.0,297.31,297.43,297.12,297.38,5241.0
2025-04-30 13:35:00,297.44,297.61,297.3,297.3,3218.0,297.44,297.61,297.3,297.3,3218.0
2025-04-30 13:40:00,297.37,297.44,297.25,297.27,11346.0,297.37,297.44,297.25,297.27,11346.0
2025-04-30 13:45:00,297.35,297.35,296.94,297.22,5473.0,297.35,297.35,296.94,297.22,5473.0
2025-04-30 13:50:00,297.16,297.45,297.15,297.3,9285.0,297.16,297.45,297.15,297.3,9285.0
2025-04-30 13:55:00,297.41,297.59,297.16,297.19,5711.0,297.41,297.59,297.16,297.19,5711.0
2025-04-30 14:00:00,297.17,297.21,296.88,297.16,6076.0,297.17,297.21,296.88,297.16,6076.0
2025-04-30 14:05:00,297.21,298.21,296.94,297.19,12891.0,297.21,298.21,296.94,297.19,12891.0
2025-04-30 14:10:00,297.4,297.86,296.98,297.1,9284.0,297.4,297.86,296.98,297.1,9284.0
2025-04-30 14:15:00,297.19,297.57,297.13,297.4,7410.0,297.19,297.57,297.13,297.4,7410.0
2025-04-30 14:20:00,297.47,297.47,297.09,297.4,4658.0,297.47,297.47,297.09,297.4,4658.0
2025-04-30 14:25:00,297.24,297.36,296.66,297.07,18900.0,297.24,297.36,296.66,297.07,18900.0
2025-04-30 14:30:00,297.1,297.23,297.01,297.14,3979.0,297.1,297.23,297.01,297.14,3979.0
2025-04-30 14:35:00,296.94,297.01,296.51,296.67,18458.0,296.94,297.01,296.51,296.67,18458.0
2025-04-30 14:40:00,296.63,296.8,296.48,296.54,13788.0,296.63,296.8,296.48,296.54,13788.0
2025-04-30 14:45:00,296.55,297.13,296.54,297.05,6823.0,296.55,297.13,296.54,297.05,6823.0
2025-04-30 14:50:00,297.02,297.16,296.8,296.92,7467.0,297.02,297.16,296.8,296.92,7467.0
2025-04-30 14:55:00,296.92,296.92,296.26,296.26,4102.0,296.92,296.92,296.26,296.26,4102.0
2025-04-30 15:00:00,296.37,296.75,296.37,296.74,19330.0,296.37,296.75,296.37,296.74,19330.0
2025-04-30 15:05:00,296.73,296.76,296.53,296.65,7388.0,296.73,296.76,296.53,296.65,7388.0
2025-04-30 15:10:00,296.56,296.86,296.49,296.86,5670.0,296.56,296.86,296.49,296.86,5670.0
2025-04-30 15:15:00,296.88,296.96,296.74,296.74,6075.0,296.88,296.96,296.74,296.74,6075.0
2025-04-30 15:20:00,296.72,296.86,296.53,296.62,6061.0,296.72,296.86,296.53,296.62,6061.0
2025-04-30 15:25:00,296.55,296.63,296.26,296.35,12193.0,296.55,296.63,296.26,296.35,12193.0
2025-04-30 15:30:00,296.31,296.51,296.22,296.51,20014.0,296.31,296.51,296.22,296.51,20014.0
2025-04-30 15:35:00,296.42,296.61,296.18,296.43,10913.0,296.42,296.61,296.18,296.43,10913.0
2025-04-30 15:40:00,296.43,296.93,296.27,296.85,11355.0,296.43,296.93,296.27,296.85,11355.0
2025-04-30 15:45:00,297.0,298.0,296.97,297.87,21152.0,297.0,298.0,296.97,297.87,21152.0
2025-04-30 15:50:00,298.0,299.25,297.83,299.11,35993.0,298.0,299.25,297.83,299.11,35993.0
2025-04-30 15:55:00,299.06,299.55,298.85,299.0,137768.0,299.06,299.55,298.85,299.0,137768.0
2025-05-01 09:30:00,300.81,302.36,298.5,300.56,73266.0,300.81,302.36,298.5,300.56,73266.0
2025-05-01 09:35:00,300.56,301.23,300.48,300.84,18015.0,300.56,301.23,300.48,300.84,18015.0
2025-05-01 09:40:00,300.84,301.33,299.69,299.87,13350.0,300.84,301.33,299.69,299.87,13350.0
2025-05-01 09:45:00,299.87,300.67,299.53,300.67,20113.0,299.87,300.67,299.53,300.67,20113.0
2025-05-01 09:50:00,300.73,301.62,300.73,301.3,13769.0,300.73,301.62,300.73,301.3,13769.0
2025-05-01 09:55:00,301.41,301.52,300.9,300.9,31283.0,301.41,301.52,300.9,300.9,31283.0
2025-05-01 10:00:00,301.02,302.04,300.7,301.55,16667.0,301.02,302.04,300.7,301.55,16667.0
2025-05-01 10:05:00,302.08,302.41,301.39,301.77,12993.0,302.08,302.41,301.39,301.77,12993.0
2025-05-01 10:10:00,301.91,301.91,301.25,301.35,13916.0,301.91,301.91,301.25,301.35,13916.0
2025-05-01 10:15:00,301.75,302.66,301.66,302.22,11355.0,301.75,302.66,301.66,302.22,11355.0
2025-05-01 10:20:00,302.42,303.0,302.06,302.91,12172.0,302.42,303.0,302.06,302.91,12172.0
2025-05-01 10:25:00,303.11,303.75,303.01,303.51,19822.0,303.11,303.75,303.01,303.51,19822.0
2025-05-01 10:30:00,303.58,303.78,303.09,303.63,28075.0,303.58,303.78,303.09,303.63,28075.0
2025-05-01 10:35:00,303.57,304.16,303.57,304.16,20998.0,303.57,304.16,303.57,304.16,20998.0
2025-05-01 10:40:00,304.29,304.49,303.93,303.98,11855.0,304.29,304.49,303.93,303.98,11855.0
2025-05-01 10:45:00,303.97,303.99,303.37,303.42,11482.0,303.97,303.99,303.37,303.42,11482.0
2025-05-01 10:50:00,303.43,303.69,303.36,303.5,10379.0,303.43,303.69,303.36,303.5,10379.0
2025-05-01 10:55:00,303.52,303.81,303.51,303.51,15412.0,303.52,303.81,303.51,303.51,15412.0
2025-05-01 11:00:00,303.5,303.8,303.14,303.51,31418.0,303.5,303.8,303.14,303.51,31418.0
2025-05-01 11:05:00,303.4,303.84,303.37,303.78,15285.0,303.4,303.84,303.37,303.78,15285.0
2025-05-01 11:10:00,303.77,303.93,303.61,303.93,21335.0,303.77,303.93,303.61,303.93,21335.0
2025-05-01 11:15:00,303.84,304.11,303.66,303.92,16603.0,303.84,304.11,303.66,303.92,16603.0
2025-05-01 11:20:00,303.92,304.14,303.77,303.86,20102.0,303.92,304.14,303.77,303.86,20102.0
2025-05-01 11:25:00,303.97,304.39,303.87,304.18,25144.0,303.97,304.39,303.87,304.18,25144.0
2025-05-01 11:30:00,304.19,304.49,303.97,304.44,33573.0,304.19,304.49,303.97,304.44,33573.0
2025-05-01 11:35:00,304.49,304.76,304.34,304.36,34671.0,304.49,304.76,304.34,304.36,34671.0
2025-05-01 11:40:00,304.41,304.67,304.06,304.15,27029.0,304.41,304.67,304.06,304.15,27029.0
2025-05-01 11:45:00,304.15,304.51,303.72,304.12,21463.0,304.15,304.51,303.72,304.12,21463.0
2025-05-01 11:50:00,304.11,304.42,304.02,304.28,16577.0,304.11,304.42,304.02,304.28,16577.0
2025-05-01 11:55:00,304.14,304.26,303.13,303.13,17923.0,304.14,304.26,303.13,303.13,17923.0
2025-05-01 12:00:00,303.0,303.2,302.26,302.64,17016.0,303.0,303.2,302.26,302.64,17016.0
2025-05-01 12:05:00,302.67,303.04,302.62,303.02,4342.0,302.67,303.04,302.62,303.02,4342.0
2025-05-01 12:10:00,302.73,302.74,302.26,302.64,15209.0,302.73,302.74,302.26,302.64,15209.0
2025-05-01 12:15:00,302.53,302.9,302.37,302.69,22801.0,302.53,302.9,302.37,302.69,22801.0
2025-05-01 12:20:00,302.69,302.82,302.18,302.18,12072.0,302.69,302.82,302.18,302.18,12072.0
2025-05-01 12:25:00,302.12,302.84,302.12,302.76,6827.0,302.12,302.84,302.12,302.76,6827.0
2025-05-01 12:30:00,302.65,303.07,302.65,303.07,5555.0,302.65,303.07,302.65,303.07,5555.0
2025-05-01 12:35:00,302.94,303.35,302.76,302.8,8318.0,302.94,303.35,302.76,302.8,8318.0
2025-05-01 12:40:00,302.59,302.63,302.1,302.44,5216.0,302.59,302.63,302.1,302.44,5216.0
2025-05-01 12:45:00,302.42,302.57,302.07,302.08,7541.0,302.42,302.57,302.07,302.08,7541.0
2025-05-01 12:50:00,302.06,302.44,302.02,302.3,22476.0,302.06,302.44,302.02,302.3,22476.0
2025-05-01 12:55:00,302.27,302.48,302.09,302.32,3448.0,302.27,302.48,302.09,302.32,3448.0
2025-05-01 13:00:00,302.33,302.94,302.33,302.78,7328.0,302.33,302.94,302.33,302.78,7328.0
2025-05-01 13:05:00,302.91,303.23,302.78,302.98,8631.0,302.91,303.23,302.78,302.98,8631.0
2025-05-01 13:10:00,302.98,303.12,302.79,302.9,9228.0,302.98,303.12,302.79,302.9,9228.0
2025-05-01 13:15:00,302.95,303.05,302.79,303.05,9792.0,302.95,303.05,302.79,303.05,9792.0
2025-05-01 13:20:00,303.01,303.17,302.8,302.91,13226.0,303.01,303.17,302.8,302.91,13226.0
2025-05-01 13:25:00,302.91,302.98,302.53,302.63,5789.0,302.91,302.98,302.53,302.63,5789.0
2025-05-01 13:30:00,302.59,302.85,302.58,302.85,4084.0,302.59,302.85,302.58,302.85,4084.0
2025-05-01 13:35:00,302.74,303.12,302.6,302.71,17474.0,302.74,303.12,302.6,302.71,17474.0
2025-05-01 13:40:00,302.7,302.92,301.51,301.98,14465.0,302.7,302.92,301.51,301.98,14465.0
2025-05-01 13:45:00,301.68,301.83,301.51,301.68,7368.0,301.68,301.83,301.51,301.68,7368.0
2025-05-01 13:50:00,301.68,302.04,301.6,302.0,10876.0,301.68,302.04,301.6,302.0,10876.0
2025-05-01 13:55:00,301.84,302.15,301.69,302.15,9602.0,301.84,302.15,301.69,302.15,9602.0
2025-05-01 14:00:00,302.05,302.67,302.05,302.5,4982.0,302.05,302.67,302.05,302.5,4982.0
2025-05-01 14:05:00,302.56,302.87,302.56,302.85,3904.0,302.56,302.87,302.56,302.85,3904.0
2025-05-01 14:10:00,302.87,302.87,302.52,302.84,10585.0,302.87,302.87,302.52,302.84,10585.0
2025-05-01 14:15:00,302.84,303.15,302.76,302.94,5033.0,302.84,303.15,302.76,302.94,5033.0
2025-05-01 14:20:00,302.94,303.0,302.38,302.38,11218.0,302.94,303.0,302.38,302.38,11218.0
2025-05-01 14:25:00,302.44,302.49,302.14,302.42,8418.0,302.44,302.49,302.14,302.42,8418.0
2025-05-01 14:30:00,302.42,302.78,302.4,302.62,6859.0,302.42,302.78,302.4,302.62,6859.0
2025-05-01 14:35:00,302.73,302.74,302.4,302.54,4292.0,302.73,302.74,302.4,302.54,4292.0
2025-05-01 14:40:00,302.55,302.8,302.48,302.75,5992.0,302.55,302.8,302.48,302.75,5992.0
2025-05-01 14:45:00,302.88,302.97,302.72,302.95,4395.0,302.88,302.97,302.72,302.95,4395.0
2025-05-01 14:50:00,302.88,303.06,302.7,302.81,17751.0,302.88,303.06,302.7,302.81,17751.0
2025-05-01 14:55:00,302.81,302.94,302.65,302.75,4819.0,302.81,302.94,302.65,302.75,4819.0
2025-05-01 15:00:00,302.75,302.77,302.4,302.7,4461.0,302.75,302.77,302.4,302.7,4461.0
2025-05-01 15:05:00,302.7,302.85,302.53,302.59,13644.0,302.7,302.85,302.53,302.59,13644.0
2025-05-01 15:10:00,302.53,302.58,302.28,302.57,7389.0,302.53,302.58,302.28,302.57,7389.0
2025-05-01 15:15:00,302.47,302.78,302.43,302.59,11329.0,302.47,302.78,302.43,302.59,11329.0
2025-05-01 15:20:00,302.58,302.83,302.57,302.63,10654.0,302.58,302.83,302.57,302.63,10654.0
2025-05-01 15:25:00,302.62,303.03,302.56,302.91,6522.0,302.62,303.03,302.56,302.91,6522.0
2025-05-01 15:30:00,302.91,302.95,302.65,302.94,7869.0,302.91,302.95,302.65,302.94,7869.0
2025-05-01 15:35:00,302.94,302.98,302.53,302.53,11048.0,302.94,302.98,302.53,302.53,11048.0
2025-05-01 15:40:00,302.63,302.78,302.48,302.48,13706.0,302.63,302.78,302.48,302.48,13706.0
2025-05-01 15:45:00,302.69,303.13,302.61,303.08,13283.0,302.69,303.13,302.61,303.08,13283.0
2025-05-01 15:50:00,302.92,302.99,301.86,302.07,34858.0,302.92,302.99,301.86,302.07,34858.0
2025-05-01 15:55:00,302.05,302.05,300.39,300.48,101427.0,302.05,302.05,300.39,300.48,101427.0
2025-05-02 09:30:00,305.0,306.21,304.01,306.21,39708.0,305.0,306.21,304.01,306.21,39708.0
2025-05-02 09:35:00,305.63,306.04,304.56,304.71,23821.0,305.63,306.04,304.56,304.71,23821.0
2025-05-02 09:40:00,304.71,305.19,304.61,305.1,10759.0,304.71,305.19,304.61,305.1,10759.0
2025-05-02 09:45:00,305.1,305.5,304.53,304.64,9205.0,305.1,305.5,304.53,304.64,9205.0
2025-05-02 09:50:00,304.68,305.1,304.02,305.1,12100.0,304.68,305.1,304.02,305.1,12100.0
2025-05-02 09:55:00,305.11,305.13,304.07,304.42,9638.0,305.11,305.13,304.07,304.42,9638.0
2025-05-02 10:00:00,304.42,305.51,304.15,304.75,7033.0,304.42,305.51,304.15,304.75,7033.0
2025-05-02 10:05:00,304.96,305.67,304.71,305.67,6820.0,304.96,305.67,304.71,305.67,6820.0
2025-05-02 10:10:00,305.37,305.67,304.89,305.16,7399.0,305.37,305.67,304.89,305.16,7399.0
2025-05-02 10:15:00,305.16,305.3,304.83,304.83,9316.0,305.16,305.3,304.83,304.83,9316.0
2025-05-02 10:20:00,304.9,305.16,304.61,305.1,6815.0,304.9,305.16,304.61,305.1,6815.0
2025-05-02 10:25:00,305.13,305.78,304.86,305.69,8388.0,305.13,305.78,304.86,305.69,8388.0
2025-05-02 10:30:00,305.69,305.69,304.63,305.24,7418.0,305.69,305.69,304.63,305.24,7418.0
2025-05-02 10:35:00,305.24,305.42,304.71,305.33,8920.0,305.24,305.42,304.71,305.33,8920.0
2025-05-02 10:40:00,305.19,305.42,304.77,304.98,7557.0,305.19,305.42,304.77,304.98,7557.0
2025-05-02 10:45:00,305.09,305.49,305.03,305.26,7164.0,305.09,305.49,305.03,305.26,7164.0
2025-05-02 10:50:00,305.25,305.59,305.0,305.53,7772.0,305.25,305.59,305.0,305.53,7772.0
2025-05-02 10:55:00,305.66,305.66,305.12,305.36,9259.0,305.66,305.66,305.12,305.36,9259.0
2025-05-02 11:00:00,305.38,305.6,304.82,305.23,7808.0,305.38,305.6,304.82,305.23,7808.0
2025-05-02 11:05:00,305.3,305.3,304.37,304.4,3775.0,305.3,305.3,304.37,304.4,3775.0
2025-05-02 11:10:00,304.35,304.58,304.11,304.25,9051.0,304.35,304.58,304.11,304.25,9051.0
2025-05-02 11:15:00,304.36,304.71,304.24,304.42,7251.0,304.36,304.71,304.24,304.42,7251.0
2025-05-02 11:20:00,304.42,304.54,304.17,304.28,6180.0,304.42,304.54,304.17,304.28,6180.0
2025-05-02 11:25:00,304.23,304.32,303.86,304.07,5335.0,304.23,304.32,303.86,304.07,5335.0
2025-05-02 11:30:00,304.12,304.77,303.93,304.77,8613.0,304.12,304.77,303.93,304.77,8613.0
2025-05-02 11:35:00,304.74,304.78,304.46,304.63,3710.0,304.74,304.78,304.46,304.63,3710.0
2025-05-02 11:40:00,304.79,304.96,304.54,304.81,7724.0,304.79,304.96,304.54,304.81,7724.0
2025-05-02 11:45:00,304.93,305.11,304.71,305.1,5387.0,304.93,305.11,304.71,305.1,5387.0
2025-05-02 11:50:00,305.0,305.3,304.97,305.2,13600.0,305.0,305.3,304.97,305.2,13600.0
2025-05-02 11:55:00,305.21,305.44,305.19,305.44,6366.0,305.21,305.44,305.19,305.44,6366.0
2025-05-02 12:00:00,305.47,306.14,305.4,305.96,14479.0,305.47,306.14,305.4,305.96,14479.0
2025-05-02 12:05:00,305.96,305.98,305.72,305.87,5338.0,305.96,305.98,305.72,305.87,5338.0
2025-05-02 12:10:00,305.87,306.31,305.84,306.31,3686.0,305.87,306.31,305.84,306.31,3686.0
2025-05-02 12:15:00,306.33,306.34,305.78,305.94,3271.0,306.33,306.34,305.78,305.94,3271.0
2025-05-02 12:20:00,306.06,306.11,305.57,305.66,6450.0,306.06,306.11,305.57,305.66,6450.0
2025-05-02 12:25:00,305.65,305.65,305.29,305.3,3199.0,305.65,305.65,305.29,305.3,3199.0
2025-05-02 12:30:00,305.3,305.6,305.3,305.6,4438.0,305.3,305.6,305.3,305.6,4438.0
2025-05-02 12:35:00,305.48,305.71,305.38,305.66,6766.0,305.48,305.71,305.38,305.66,6766.0
2025-05-02 12:40:00,305.61,305.81,305.54,305.67,11196.0,305.61,305.81,305.54,305.67,11196.0
2025-05-02 12:45:00,305.67,305.67,305.4,305.56,2127.0,305.67,305.67,305.4,305.56,2127.0
2025-05-02 12:50:00,305.53,305.61,305.33,305.44,4556.0,305.53,305.61,305.33,305.44,4556.0
2025-05-02 12:55:00,305.44,305.61,305.44,305.47,2797.0,305.44,305.61,305.44,305.47,2797.0
2025-05-02 13:00:00,305.34,305.49,305.2,305.36,6025.0,305.34,305.49,305.2,305.36,6025.0
2025-05-02 13:05:00,305.36,305.36,305.13,305.26,8405.0,305.36,305.36,305.13,305.26,8405.0
2025-05-02 13:10:00,305.13,305.25,304.88,305.17,11518.0,305.13,305.25,304.88,305.17,11518.0
2025-05-02 13:15:00,305.23,305.24,304.65,304.77,5983.0,305.23,305.24,304.65,304.77,5983.0
2025-05-02 13:20:00,304.78,304.97,304.51,304.6,3393.0,304.78,304.97,304.51,304.6,3393.0
2025-05-02 13:25:00,304.57,304.72,304.28,304.32,2630.0,304.57,304.72,304.28,304.32,2630.0
2025-05-02 13:30:00,304.47,304.74,304.34,304.73,3685.0,304.47,304.74,304.34,304.73,3685.0
2025-05-02 13:35:00,304.73,305.0,304.62,304.85,6417.0,304.73,305.0,304.62,304.85,6417.0
2025-05-02 13:40:00,304.85,305.04,304.71,304.93,9781.0,304.85,305.04,304.71,304.93,9781.0
2025-05-02 13:45:00,305.06,305.34,304.92,305.23,8992.0,305.06,305.34,304.92,305.23,8992.0
2025-05-02 13:50:00,305.1,305.23,305.0,305.05,4017.0,305.1,305.23,305.0,305.05,4017.0
2025-05-02 13:55:00,305.2,305.29,305.0,305.15,4591.0,305.2,305.29,305.0,305.15,4591.0
2025-05-02 14:00:00,305.15,305.49,305.01,305.41,8289.0,305.15,305.49,305.01,305.41,8289.0
2025-05-02 14:05:00,305.57,305.57,305.22,305.3,5789.0,305.57,305.57,305.22,305.3,5789.0
2025-05-02 14:10:00,305.25,305.85,305.25,305.74,8781.0,305.25,305.85,305.25,305.74,8781.0
2025-05-02 14:15:00,305.74,305.74,305.47,305.57,15278.0,305.74,305.74,305.47,305.57,15278.0
2025-05-02 14:20:00,305.69,305.73,305.41,305.54,4406.0,305.69,305.73,305.41,305.54,4406.0
2025-05-02 14:25:00,305.54,305.69,305.43,305.6,4531.0,305.54,305.69,305.43,305.6,4531.0
2025-05-02 14:30:00,305.72,305.94,305.6,305.85,7235.0,305.72,305.94,305.6,305.85,7235.0
2025-05-02 14:35:00,305.85,306.25,305.85,306.12,8254.0,305.85,306.25,305.85,306.12,8254.0
2025-05-02 14:40:00,306.12,306.16,305.89,306.11,7522.0,306.12,306.16,305.89,306.11,7522.0
2025-05-02 14:45:00,306.18,306.26,305.62,305.62,39003.0,306.18,306.26,305.62,305.62,39003.0
2025-05-02 14:50:00,305.69,305.76,305.37,305.73,4127.0,305.69,305.76,305.37,305.73,4127.0
2025-05-02 14:55:00,305.65,305.91,305.62,305.68,6349.0,305.65,305.91,305.62,305.68,6349.0
2025-05-02 15:00:00,305.64,305.74,305.04,305.12,10008.0,305.64,305.74,305.04,305.12,10008.0
2025-05-02 15:05:00,305.14,305.58,305.13,305.44,11118.0,305.14,305.58,305.13,305.44,11118.0
2025-05-02 15:10:00,305.44,305.53,305.2,305.51,7035.0,305.44,305.53,305.2,305.51,7035.0
2025-05-02 15:15:00,305.62,305.76,305.26,305.44,11274.0,305.62,305.76,305.26,305.44,11274.0
2025-05-02 15:20:00,305.36,305.79,305.36,305.38,8270.0,305.36,305.79,305.36,305.38,8270.0
2025-05-02 15:25:00,305.46,305.6,305.37,305.52,9198.0,305.46,305.6,305.37,305.52,9198.0
2025-05-02 15:30:00,305.36,305.42,305.21,305.3,8235.0,305.36,305.42,305.21,305.3,8235.0
2025-05-02 15:35:00,305.3,305.7,305.25,305.6,11535.0,305.3,305.7,305.25,305.6,11535.0
2025-05-02 15:40:00,305.52,305.68,305.41,305.5,9171.0,305.52,305.68,305.41,305.5,9171.0
2025-05-02 15:45:00,305.5,305.59,305.05,305.14,29427.0,305.5,305.59,305.05,305.14,29427.0
2025-05-02 15:50:00,305.21,305.74,305.13,305.55,30863.0,305.21,305.74,305.13,305.55,30863.0
2025-05-02 15:55:00,305.53,305.53,305.13,305.25,120267.0,305.53,305.53,305.13,305.25,120267.0
2025-05-05 09:30:00,303.43,305.63,303.41,305.45,40588.0,303.43,305.63,303.41,305.45,40588.0
2025-05-05 09:35:00,305.14,305.79,304.17,305.19,5786.0,305.14,305.79,304.17,305.19,5786.0
2025-05-05 09:40:00,305.72,305.78,304.75,305.51,24106.0,305.72,305.78,304.75,305.51,24106.0
2025-05-05 09:45:00,305.5,306.2,304.87,306.01,13595.0,305.5,306.2,304.87,306.01,13595.0
2025-05-05 09:50:00,306.14,306.2,305.21,305.5,11711.0,306.14,306.2,305.21,305.5,11711.0
2025-05-05 09:55:00,305.79,306.54,305.52,306.08,19023.0,305.79,306.54,305.52,306.08,19023.0
2025-05-05 10:00:00,306.3,306.93,306.3,306.76,26762.0,306.3,306.93,306.3,306.76,26762.0
2025-05-05 10:05:00,306.68,307.18,306.32,307.06,16482.0,306.68,307.18,306.32,307.06,16482.0
2025-05-05 10:10:00,307.08,307.77,306.77,307.55,15556.0,307.08,307.77,306.77,307.55,15556.0
2025-05-05 10:15:00,307.4,307.94,307.07,307.94,8133.0,307.4,307.94,307.07,307.94,8133.0
2025-05-05 10:20:00,307.94,307.94,307.11,307.58,14473.0,307.94,307.94,307.11,307.58,14473.0
2025-05-05 10:25:00,307.58,308.19,307.57,308.04,29441.0,307.58,308.19,307.57,308.04,29441.0
2025-05-05 10:30:00,308.04,308.04,307.28,307.56,18838.0,308.04,308.04,307.28,307.56,18838.0
2025-05-05 10:35:00,307.56,308.05,307.4,307.94,10146.0,307.56,308.05,307.4,307.94,10146.0
2025-05-05 10:40:00,308.13,308.16,307.54,308.0,12146.0,308.13,308.16,307.54,308.0,12146.0
2025-05-05 10:45:00,308.02,308.03,307.64,307.87,9299.0,308.02,308.03,307.64,307.87,9299.0
2025-05-05 10:50:00,307.85,308.19,307.6,308.19,9634.0,307.85,308.19,307.6,308.19,9634.0
2025-05-05 10:55:00,308.26,308.65,308.0,308.37,28108.0,308.26,308.65,308.0,308.37,28108.0
2025-05-05 11:00:00,308.37,308.58,308.25,308.56,14782.0,308.37,308.58,308.25,308.56,14782.0
2025-05-05 11:05:00,308.56,308.6,308.26,308.59,13513.0,308.56,308.6,308.26,308.59,13513.0
2025-05-05 11:10:00,308.58,308.89,308.46,308.73,21967.0,308.58,308.89,308.46,308.73,21967.0
2025-05-05 11:15:00,308.73,308.86,308.48,308.86,14204.0,308.73,308.86,308.48,308.86,14204.0
2025-05-05 11:20:00,308.77,308.86,308.51,308.67,28914.0,308.77,308.86,308.51,308.67,28914.0
2025-05-05 11:25:00,308.67,308.67,307.85,308.08,12517.0,308.67,308.67,307.85,308.08,12517.0
2025-05-05 11:30:00,308.07,308.24,307.74,307.85,22926.0,308.07,308.24,307.74,307.85,22926.0
2025-05-05 11:35:00,307.84,307.91,307.49,307.75,12639.0,307.84,307.91,307.49,307.75,12639.0
2025-05-05 11:40:00,307.45,308.16,307.45,308.16,17637.0,307.45,308.16,307.45,308.16,17637.0
2025-05-05 11:45:00,308.11,308.43,307.96,308.0,13607.0,308.11,308.43,307.96,308.0,13607.0
2025-05-05 11:50:00,308.04,308.33,308.03,308.27,8508.0,308.04,308.33,308.03,308.27,8508.0
2025-05-05 11:55:00,308.21,308.68,308.21,308.68,6671.0,308.21,308.68,308.21,308.68,6671.0
2025-05-05 12:00:00,308.68,308.68,308.25,308.56,6439.0,308.68,308.68,308.25,308.56,6439.0
2025-05-05 12:05:00,308.68,308.68,308.44,308.45,6440.0,308.68,308.68,308.44,308.45,6440.0
2025-05-05 12:10:00,308.65,308.79,308.5,308.67,21959.0,308.65,308.79,308.5,308.67,21959.0
2025-05-05 12:15:00,308.56,308.67,308.18,308.21,11223.0,308.56,308.67,308.18,308.21,11223.0
2025-05-05 12:20:00,308.3,308.53,307.86,307.99,14375.0,308.3,308.53,307.86,307.99,14375.0
2025-05-05 12:25:00,308.0,308.15,307.85,308.0,4281.0,308.0,308.15,307.85,308.0,4281.0
2025-05-05 12:30:00,307.95,308.15,307.83,308.0,24701.0,307.95,308.15,307.83,308.0,24701.0
2025-05-05 12:35:00,308.01,308.1,307.92,307.98,5476.0,308.01,308.1,307.92,307.98,5476.0
2025-05-05 12:40:00,308.06,308.27,307.96,308.24,15141.0,308.06,308.27,307.96,308.24,15141.0
2025-05-05 12:45:00,308.11,308.33,308.03,308.23,1837.0,308.11,308.33,308.03,308.23,1837.0
2025-05-05 12:50:00,308.18,308.5,308.03,308.37,5304.0,308.18,308.5,308.03,308.37,5304.0
2025-05-05 12:55:00,308.5,308.53,308.04,308.09,15352.0,308.5,308.53,308.04,308.09,15352.0
2025-05-05 13:00:00,308.04,308.33,308.04,308.22,14259.0,308.04,308.33,308.04,308.22,14259.0
2025-05-05 13:05:00,308.22,308.34,307.97,308.05,18817.0,308.22,308.34,307.97,308.05,18817.0
2025-05-05 13:10:00,308.1,308.34,307.98,308.27,31671.0,308.1,308.34,307.98,308.27,31671.0
2025-05-05 13:15:00,308.2,308.2,307.92,307.96,9295.0,308.2,308.2,307.92,307.96,9295.0
2025-05-05 13:20:00,308.05,308.26,308.0,308.17,13979.0,308.05,308.26,308.0,308.17,13979.0
2025-05-05 13:25:00,308.2,308.34,307.99,308.0,62795.0,308.2,308.34,307.99,308.0,62795.0
2025-05-05 13:30:00,307.93,308.16,307.9,308.02,18898.0,307.93,308.16,307.9,308.02,18898.0
2025-05-05 13:35:00,307.98,308.24,307.93,308.0,9977.0,307.98,308.24,307.93,308.0,9977.0
2025-05-05 13:40:00,308.13,308.26,308.0,308.11,24007.0,308.13,308.26,308.0,308.11,24007.0
2025-05-05 13:45:00,308.11,308.42,308.04,308.29,6478.0,308.11,308.42,308.04,308.29,6478.0
2025-05-05 13:50:00,308.34,308.57,308.16,308.39,12394.0,308.34,308.57,308.16,308.39,12394.0
2025-05-05 13:55:00,308.32,308.47,308.17,308.39,4146.0,308.32,308.47,308.17,308.39,4146.0
2025-05-05 14:00:00,308.38,308.4,308.14,308.29,14176.0,308.38,308.4,308.14,308.29,14176.0
2025-05-05 14:05:00,308.14,308.36,307.99,308.22,20300.0,308.14,308.36,307.99,308.22,20300.0
2025-05-05 14:10:00,308.19,308.19,307.8,308.1,11234.0,308.19,308.19,307.8,308.1,11234.0
2025-05-05 14:15:00,307.93,308.38,307.93,308.26,12788.0,307.93,308.38,307.93,308.26,12788.0
2025-05-05 14:20:00,308.38,308.52,308.26,308.52,9923.0,308.38,308.52,308.26,308.52,9923.0
2025-05-05 14:25:00,308.52,308.6,308.45,308.45,6215.0,308.52,308.6,308.45,308.45,6215.0
2025-05-05 14:30:00,308.6,308.99,308.45,308.93,11632.0,308.6,308.99,308.45,308.93,11632.0
2025-05-05 14:35:00,308.97,308.98,308.79,308.96,3683.0,308.97,308.98,308.79,308.96,3683.0
2025-05-05 14:40:00,308.97,309.41,308.93,309.21,8314.0,308.97,309.41,308.93,309.21,8314.0
2025-05-05 14:45:00,309.17,309.21,308.92,308.92,10623.0,309.17,309.21,308.92,308.92,10623.0
2025-05-05 14:50:00,309.02,309.22,308.86,309.05,14860.0,309.02,309.22,308.86,309.05,14860.0
2025-05-05 14:55:00,308.94,309.16,308.89,309.13,19156.0,308.94,309.16,308.89,309.13,19156.0
2025-05-05 15:00:00,309.13,309.13,308.8,308.86,30810.0,309.13,309.13,308.8,308.86,30810.0
2025-05-05 15:05:00,308.92,308.97,308.71,308.75,28451.0,308.92,308.97,308.71,308.75,28451.0
2025-05-05 15:10:00,308.78,308.85,308.69,308.71,24657.0,308.78,308.85,308.69,308.71,24657.0
2025-05-05 15:15:00,308.74,308.86,308.38,308.44,30243.0,308.74,308.86,308.38,308.44,30243.0
2025-05-05 15:20:00,308.38,308.42,308.13,308.18,17751.0,308.38,308.42,308.13,308.18,17751.0
2025-05-05 15:25:00,308.21,308.26,307.88,307.88,22315.0,308.21,308.26,307.88,307.88,22315.0
2025-05-05 15:30:00,307.91,308.2,307.91,308.12,18136.0,307.91,308.2,307.91,308.12,18136.0
2025-05-05 15:35:00,308.19,308.4,308.04,308.07,37319.0,308.19,308.4,308.04,308.07,37319.0
2025-05-05 15:40:00,308.04,308.13,307.85,308.08,23103.0,308.04,308.13,307.85,308.08,23103.0
2025-05-05 15:45:00,308.01,308.12,307.55,307.59,66522.0,308.01,308.12,307.55,307.59,66522.0
2025-05-05 15:50:00,307.6,308.09,307.59,307.84,79260.0,307.6,308.09,307.59,307.84,79260.0
2025-05-05 15:55:00,307.61,308.14,306.92,307.81,417071.0,307.61,308.14,306.92,307.81,417071.0
2025-05-06 09:30:00,303.86,305.02,303.74,304.97,202746.0,303.86,305.02,303.74,304.97,202746.0
2025-05-06 09:35:00,304.83,304.97,304.28,304.57,22658.0,304.83,304.97,304.28,304.57,22658.0
2025-05-06 09:40:00,304.56,304.56,303.84,304.0,20173.0,304.56,304.56,303.84,304.0,20173.0
2025-05-06 09:45:00,303.77,304.4,303.77,303.85,35921.0,303.77,304.4,303.77,303.85,35921.0
2025-05-06 09:50:00,303.92,303.92,303.44,303.64,26025.0,303.92,303.92,303.44,303.64,26025.0
2025-05-06 09:55:00,303.76,304.43,303.61,304.43,20731.0,303.76,304.43,303.61,304.43,20731.0
2025-05-06 10:00:00,304.44,304.63,304.19,304.19,9622.0,304.44,304.63,304.19,304.19,9622.0
2025-05-06 10:05:00,304.13,304.41,303.49,304.35,12794.0,304.13,304.41,303.49,304.35,12794.0
2025-05-06 10:10:00,304.35,304.74,304.13,304.48,7700.0,304.35,304.74,304.13,304.48,7700.0
2025-05-06 10:15:00,304.59,305.48,304.38,305.48,15504.0,304.59,305.48,304.38,305.48,15504.0
2025-05-06 10:20:00,305.39,305.8,305.26,305.29,7636.0,305.39,305.8,305.26,305.29,7636.0
2025-05-06 10:25:00,305.58,305.59,304.92,305.23,6667.0,305.58,305.59,304.92,305.23,6667.0
2025-05-06 10:30:00,305.17,305.74,305.06,305.69,11763.0,305.17,305.74,305.06,305.69,11763.0
2025-05-06 10:35:00,305.83,305.95,305.38,305.38,4342.0,305.83,305.95,305.38,305.38,4342.0
2025-05-06 10:40:00,305.43,305.53,305.06,305.53,49767.0,305.43,305.53,305.06,305.53,49767.0
2025-05-06 10:45:00,305.51,305.79,305.4,305.52,6906.0,305.51,305.79,305.4,305.52,6906.0
2025-05-06 10:50:00,305.46,305.6,304.96,305.05,19218.0,305.46,305.6,304.96,305.05,19218.0
2025-05-06 10:55:00,305.04,305.66,304.94,305.54,8045.0,305.04,305.66,304.94,305.54,8045.0
2025-05-06 11:00:00,305.5,305.63,305.12,305.26,10282.0,305.5,305.63,305.12,305.26,10282.0
2025-05-06 11:05:00,305.23,305.23,304.69,304.69,2389.0,305.23,305.23,304.69,304.69,2389.0
2025-05-06 11:10:00,304.76,305.0,304.36,304.47,101456.0,304.76,305.0,304.36,304.47,101456.0
2025-05-06 11:15:00,304.45,305.12,304.44,305.1,19073.0,304.45,305.12,304.44,305.1,19073.0
2025-05-06 11:20:00,305.21,305.4,305.03,305.29,4596.0,305.21,305.4,305.03,305.29,4596.0
2025-05-06 11:25:00,305.07,305.4,304.92,305.16,6079.0,305.07,305.4,304.92,305.16,6079.0
2025-05-06 11:30:00,305.16,305.19,304.75,305.03,25287.0,305.16,305.19,304.75,305.03,25287.0
2025-05-06 11:35:00,304.92,305.22,304.91,305.03,4799.0,304.92,305.22,304.91,305.03,4799.0
2025-05-06 11:40:00,305.03,305.19,304.57,304.68,11790.0,305.03,305.19,304.57,304.68,11790.0
2025-05-06 11:45:00,304.63,304.69,304.46,304.48,6182.0,304.63,304.69,304.46,304.48,6182.0
2025-05-06 11:50:00,304.45,304.46,303.89,303.93,6009.0,304.45,304.46,303.89,303.93,6009.0
2025-05-06 11:55:00,303.78,304.27,303.78,304.24,6838.0,303.78,304.27,303.78,304.24,6838.0
2025-05-06 12:00:00,304.31,304.47,304.27,304.47,12235.0,304.31,304.47,304.27,304.47,12235.0
2025-05-06 12:05:00,304.38,304.63,304.28,304.34,5753.0,304.38,304.63,304.28,304.34,5753.0
2025-05-06 12:10:00,304.34,305.7,304.24,305.54,7295.0,304.34,305.7,304.24,305.54,7295.0
2025-05-06 12:15:00,305.53,305.62,305.13,305.24,6537.0,305.53,305.62,305.13,305.24,6537.0
2025-05-06 12:20:00,305.3,305.3,304.58,304.58,8870.0,305.3,305.3,304.58,304.58,8870.0
2025-05-06 12:25:00,304.88,304.93,304.57,304.75,5217.0,304.88,304.93,304.57,304.75,5217.0
2025-05-06 12:30:00,304.74,304.75,304.51,304.51,3807.0,304.74,304.75,304.51,304.51,3807.0
2025-05-06 12:35:00,304.48,304.75,304.42,304.48,5377.0,304.48,304.75,304.42,304.48,5377.0
2025-05-06 12:40:00,304.48,304.48,304.17,304.23,22515.0,304.48,304.48,304.17,304.23,22515.0
2025-05-06 12:45:00,304.22,304.22,303.66,303.92,12674.0,304.22,304.22,303.66,303.92,12674.0
2025-05-06 12:50:00,303.92,303.98,303.67,303.95,18308.0,303.92,303.98,303.67,303.95,18308.0
2025-05-06 12:55:00,303.99,304.11,303.45,303.5,18889.0,303.99,304.11,303.45,303.5,18889.0
2025-05-06 13:00:00,303.59,303.9,303.43,303.72,14942.0,303.59,303.9,303.43,303.72,14942.0
2025-05-06 13:05:00,303.67,304.28,303.66,304.15,16733.0,303.67,304.28,303.66,304.15,16733.0
2025-05-06 13:10:00,304.07,304.1,303.55,303.99,5480.0,304.07,304.1,303.55,303.99,5480.0
2025-05-06 13:15:00,303.98,304.19,303.95,304.04,4196.0,303.98,304.19,303.95,304.04,4196.0
2025-05-06 13:20:00,303.98,304.08,303.59,303.65,15806.0,303.98,304.08,303.59,303.65,15806.0
2025-05-06 13:25:00,303.63,304.12,303.5,303.88,7894.0,303.63,304.12,303.5,303.88,7894.0
2025-05-06 13:30:00,303.88,304.19,303.88,304.08,1673.0,303.88,304.19,303.88,304.08,1673.0
2025-05-06 13:35:00,304.08,304.13,303.48,303.49,3152.0,304.08,304.13,303.48,303.49,3152.0
2025-05-06 13:40:00,303.54,303.62,303.2,303.2,28944.0,303.54,303.62,303.2,303.2,28944.0
2025-05-06 13:45:00,303.45,303.63,303.23,303.49,6408.0,303.45,303.63,303.23,303.49,6408.0
2025-05-06 13:50:00,303.55,303.89,303.42,303.65,28057.0,303.55,303.89,303.42,303.65,28057.0
2025-05-06 13:55:00,303.65,303.75,303.58,303.65,9830.0,303.65,303.75,303.58,303.65,9830.0
2025-05-06 14:00:00,303.68,304.12,303.64,303.99,23971.0,303.68,304.12,303.64,303.99,23971.0
2025-05-06 14:05:00,303.99,304.01,303.83,303.94,6172.0,303.99,304.01,303.83,303.94,6172.0
2025-05-06 14:10:00,303.97,303.97,303.23,303.41,5163.0,303.97,303.97,303.23,303.41,5163.0
2025-05-06 14:15:00,303.33,303.85,303.33,303.57,28839.0,303.33,303.85,303.33,303.57,28839.0
2025-05-06 14:20:00,303.53,304.04,303.46,304.04,6782.0,303.53,304.04,303.46,304.04,6782.0
2025-05-06 14:25:00,304.18,304.31,304.12,304.17,4731.0,304.18,304.31,304.12,304.17,4731.0
2025-05-06 14:30:00,304.31,304.31,303.88,304.1,8892.0,304.31,304.31,303.88,304.1,8892.0
2025-05-06 14:35:00,304.02,304.15,303.9,304.04,9496.0,304.02,304.15,303.9,304.04,9496.0
2025-05-06 14:40:00,304.06,304.34,304.01,304.07,1828.0,304.06,304.34,304.01,304.07,1828.0
2025-05-06 14:45:00,304.05,304.28,303.93,304.0,7466.0,304.05,304.28,303.93,304.0,7466.0
2025-05-06 14:50:00,304.0,304.11,303.94,304.06,12770.0,304.0,304.11,303.94,304.06,12770.0
2025-05-06 14:55:00,304.11,304.4,303.98,304.18,16671.0,304.11,304.4,303.98,304.18,16671.0
2025-05-06 15:00:00,304.25,304.56,304.25,304.33,8999.0,304.25,304.56,304.25,304.33,8999.0
2025-05-06 15:05:00,304.23,304.48,304.14,304.42,5211.0,304.23,304.48,304.14,304.42,5211.0
2025-05-06 15:10:00,304.41,304.41,304.1,304.18,5771.0,304.41,304.41,304.1,304.18,5771.0
2025-05-06 15:15:00,304.17,304.45,304.02,304.06,16278.0,304.17,304.45,304.02,304.06,16278.0
2025-05-06 15:20:00,304.07,304.31,303.99,304.1,8470.0,304.07,304.31,303.99,304.1,8470.0
2025-05-06 15:25:00,304.18,304.71,304.16,304.67,10752.0,304.18,304.71,304.16,304.67,10752.0
2025-05-06 15:30:00,304.76,304.96,304.56,304.76,13986.0,304.76,304.96,304.56,304.76,13986.0
2025-05-06 15:35:00,304.77,304.97,304.54,304.55,16563.0,304.77,304.97,304.54,304.55,16563.0
2025-05-06 15:40:00,304.49,304.83,304.49,304.67,15294.0,304.49,304.83,304.49,304.67,15294.0
2025-05-06 15:45:00,304.67,305.17,304.59,305.05,52688.0,304.67,305.17,304.59,305.05,52688.0
2025-05-06 15:50:00,305.0,305.04,304.12,304.52,88960.0,305.0,305.04,304.12,304.52,88960.0
2025-05-06 15:55:00,304.45,304.45,303.63,303.66,100198.0,304.45,304.45,303.63,303.66,100198.0
2025-05-07 09:30:00,304.8,305.52,303.47,305.11,51556.0,304.8,305.52,303.47,305.11,51556.0
2025-05-07 09:35:00,305.26,305.67,304.25,305.42,18745.0,305.26,305.67,304.25,305.42,18745.0
2025-05-07 09:40:00,305.44,306.06,305.2,306.0,13172.0,305.44,306.06,305.2,306.0,13172.0
2025-05-07 09:45:00,306.0,306.13,304.73,305.16,19629.0,306.0,306.13,304.73,305.16,19629.0
2025-05-07 09:50:00,304.86,305.51,304.72,305.47,9573.0,304.86,305.51,304.72,305.47,9573.0
2025-05-07 09:55:00,305.36,305.99,305.36,305.78,25314.0,305.36,305.99,305.36,305.78,25314.0
2025-05-07 10:00:00,305.8,305.81,304.86,305.31,11703.0,305.8,305.81,304.86,305.31,11703.0
2025-05-07 10:05:00,305.23,305.24,304.15,304.42,8871.0,305.23,305.24,304.15,304.42,8871.0
2025-05-07 10:10:00,304.47,304.95,304.27,304.95,13645.0,304.47,304.95,304.27,304.95,13645.0
2025-05-07 10:15:00,304.64,305.24,304.64,304.97,10736.0,304.64,305.24,304.64,304.97,10736.0
2025-05-07 10:20:00,304.94,304.97,304.61,304.94,10024.0,304.94,304.97,304.61,304.94,10024.0
2025-05-07 10:25:00,304.82,304.83,304.73,304.77,1930.0,304.82,304.83,304.73,304.77,1930.0
2025-05-07 10:30:00,304.65,304.76,304.27,304.38,9939.0,304.65,304.76,304.27,304.38,9939.0
2025-05-07 10:35:00,304.34,304.62,304.28,304.28,5580.0,304.34,304.62,304.28,304.28,5580.0
2025-05-07 10:40:00,304.32,305.25,304.32,304.77,25396.0,304.32,305.25,304.32,304.77,25396.0
2025-05-07 10:45:00,304.83,305.55,304.83,305.01,20885.0,304.83,305.55,304.83,305.01,20885.0
2025-05-07 10:50:00,304.82,304.82,304.38,304.48,10283.0,304.82,304.82,304.38,304.48,10283.0
2025-05-07 10:55:00,304.46,304.65,304.06,304.64,10142.0,304.46,304.65,304.06,304.64,10142.0
2025-05-07 11:00:00,304.55,304.58,304.04,304.11,19149.0,304.55,304.58,304.04,304.11,19149.0
2025-05-07 11:05:00,304.07,304.41,303.81,304.24,12352.0,304.07,304.41,303.81,304.24,12352.0
2025-05-07 11:10:00,304.3,304.37,304.09,304.28,5703.0,304.3,304.37,304.09,304.28,5703.0
2025-05-07 11:15:00,304.29,304.85,304.22,304.82,16038.0,304.29,304.85,304.22,304.82,16038.0
2025-05-07 11:20:00,304.86,305.43,304.77,305.43,9960.0,304.86,305.43,304.77,305.43,9960.0
2025-05-07 11:25:00,305.31,305.66,305.22,305.61,9225.0,305.31,305.66,305.22,305.61,9225.0
2025-05-07 11:30:00,305.56,305.65,305.32,305.44,25296.0,305.56,305.65,305.32,305.44,25296.0
2025-05-07 11:35:00,305.37,306.03,305.37,305.79,6072.0,305.37,306.03,305.37,305.79,6072.0
2025-05-07 11:40:00,306.08,306.38,306.02,306.13,8592.0,306.08,306.38,306.02,306.13,8592.0
2025-05-07 11:45:00,306.14,306.14,305.56,305.59,3350.0,306.14,306.14,305.56,305.59,3350.0
2025-05-07 11:50:00,305.53,306.07,305.53,306.0,1906.0,305.53,306.07,305.53,306.0,1906.0
2025-05-07 11:55:00,306.14,306.39,306.14,306.39,3591.0,306.14,306.39,306.14,306.39,3591.0
2025-05-07 12:00:00,306.32,306.73,306.24,306.69,6696.0,306.32,306.73,306.24,306.69,6696.0
2025-05-07 12:05:00,306.81,307.17,306.81,306.99,10192.0,306.81,307.17,306.81,306.99,10192.0
2025-05-07 12:10:00,306.98,307.12,306.85,307.02,5448.0,306.98,307.12,306.85,307.02,5448.0
2025-05-07 12:15:00,306.95,307.12,306.7,307.11,5962.0,306.95,307.12,306.7,307.11,5962.0
2025-05-07 12:20:00,307.04,307.04,306.49,306.6,3216.0,307.04,307.04,306.49,306.6,3216.0
2025-05-07 12:25:00,306.54,306.82,306.52,306.52,4255.0,306.54,306.82,306.52,306.52,4255.0
2025-05-07 12:30:00,306.54,306.79,306.54,306.68,6052.0,306.54,306.79,306.54,306.68,6052.0
2025-05-07 12:35:00,306.51,306.85,306.49,306.85,4281.0,306.51,306.85,306.49,306.85,4281.0
2025-05-07 12:40:00,306.88,307.06,306.85,307.01,4928.0,306.88,307.06,306.85,307.01,4928.0
2025-05-07 12:45:00,307.01,307.11,306.87,306.91,6020.0,307.01,307.11,306.87,306.91,6020.0
2025-05-07 12:50:00,307.1,307.39,306.94,307.31,8268.0,307.1,307.39,306.94,307.31,8268.0
2025-05-07 12:55:00,307.2,307.54,307.2,307.54,4046.0,307.2,307.54,307.2,307.54,4046.0
2025-05-07 13:00:00,307.5,307.64,307.39,307.63,3607.0,307.5,307.64,307.39,307.63,3607.0
2025-05-07 13:05:00,307.63,307.88,307.63,307.76,5073.0,307.63,307.88,307.63,307.76,5073.0
2025-05-07 13:10:00,307.81,308.05,307.81,308.0,4361.0,307.81,308.05,307.81,308.0,4361.0
2025-05-07 13:15:00,307.92,308.09,307.76,307.93,8419.0,307.92,308.09,307.76,307.93,8419.0
2025-05-07 13:20:00,307.78,308.04,307.7,307.99,8249.0,307.78,308.04,307.7,307.99,8249.0
2025-05-07 13:25:00,308.09,308.09,307.85,307.9,4453.0,308.09,308.09,307.85,307.9,4453.0
2025-05-07 13:30:00,307.84,307.91,307.75,307.82,3371.0,307.84,307.91,307.75,307.82,3371.0
2025-05-07 13:35:00,307.82,307.82,307.28,307.33,6000.0,307.82,307.82,307.28,307.33,6000.0
2025-05-07 13:40:00,307.32,307.53,307.32,307.32,5973.0,307.32,307.53,307.32,307.32,5973.0
2025-05-07 13:45:00,307.28,307.56,307.26,307.56,1073.0,307.28,307.56,307.26,307.56,1073.0
2025-05-07 13:50:00,307.56,307.61,306.61,306.61,5555.0,307.56,307.61,306.61,306.61,5555.0
2025-05-07 13:55:00,306.63,306.74,306.36,306.54,3029.0,306.63,306.74,306.36,306.54,3029.0
2025-05-07 14:00:00,306.81,306.81,306.01,306.43,5799.0,306.81,306.81,306.01,306.43,5799.0
2025-05-07 14:05:00,306.43,306.43,304.86,305.22,11148.0,306.43,306.43,304.86,305.22,11148.0
2025-05-07 14:10:00,305.19,305.39,304.78,304.98,12100.0,305.19,305.39,304.78,304.98,12100.0
2025-05-07 14:15:00,304.65,305.32,304.49,305.23,11109.0,304.65,305.32,304.49,305.23,11109.0
2025-05-07 14:20:00,305.23,306.16,305.23,305.85,19285.0,305.23,306.16,305.23,305.85,19285.0
2025-05-07 14:25:00,305.9,306.6,305.81,306.19,14631.0,305.9,306.6,305.81,306.19,14631.0
2025-05-07 14:30:00,306.24,307.12,305.95,306.91,4934.0,306.24,307.12,305.95,306.91,4934.0
2025-05-07 14:35:00,306.8,307.43,306.71,307.1,6361.0,306.8,307.43,306.71,307.1,6361.0
2025-05-07 14:40:00,307.25,307.46,307.05,307.08,8254.0,307.25,307.46,307.05,307.08,8254.0
2025-05-07 14:45:00,307.15,307.15,305.95,306.1,7962.0,307.15,307.15,305.95,306.1,7962.0
2025-05-07 14:50:00,306.18,306.27,305.64,305.98,11089.0,306.18,306.27,305.64,305.98,11089.0
2025-05-07 14:55:00,306.09,307.36,306.08,306.95,22288.0,306.09,307.36,306.08,306.95,22288.0
2025-05-07 15:00:00,306.95,307.14,306.65,307.05,5488.0,306.95,307.14,306.65,307.05,5488.0
2025-05-07 15:05:00,307.03,307.28,306.81,307.11,4834.0,307.03,307.28,306.81,307.11,4834.0
2025-05-07 15:10:00,307.28,307.28,306.53,306.97,6159.0,307.28,307.28,306.53,306.97,6159.0
2025-05-07 15:15:00,306.98,307.03,306.51,307.0,8237.0,306.98,307.03,306.51,307.0,8237.0
2025-05-07 15:20:00,306.92,306.96,306.48,306.72,3170.0,306.92,306.96,306.48,306.72,3170.0
2025-05-07 15:25:00,306.45,306.45,305.48,305.54,8526.0,306.45,306.45,305.48,305.54,8526.0
2025-05-07 15:30:00,305.72,305.73,304.95,304.95,17725.0,305.72,305.73,304.95,304.95,17725.0
2025-05-07 15:35:00,304.95,305.71,304.95,305.54,13160.0,304.95,305.71,304.95,305.54,13160.0
2025-05-07 15:40:00,305.52,307.66,305.49,306.63,25675.0,305.52,307.66,305.49,306.63,25675.0
2025-05-07 15:45:00,306.63,306.92,305.79,305.94,29646.0,306.63,306.92,305.79,305.94,29646.0
2025-05-07 15:50:00,305.82,305.96,304.99,305.54,40032.0,305.82,305.96,304.99,305.54,40032.0
2025-05-07 15:55:00,305.4,306.36,305.18,305.93,160950.0,305.4,306.36,305.18,305.93,160950.0
2025-05-08 09:30:00,309.0,310.0,308.0,309.07,73643.0,309.0,310.0,308.0,309.07,73643.0
2025-05-08 09:35:00,309.37,309.37,308.0,309.16,14297.0,309.37,309.37,308.0,309.16,14297.0
2025-05-08 09:40:00,309.15,309.44,308.82,309.09,36619.0,309.15,309.44,308.82,309.09,36619.0
2025-05-08 09:45:00,309.04,309.27,308.72,309.24,20733.0,309.04,309.27,308.72,309.24,20733.0
2025-05-08 09:50:00,309.25,309.6,308.92,309.24,38235.0,309.25,309.6,308.92,309.24,38235.0
2025-05-08 09:55:00,309.2,309.87,309.11,309.48,43793.0,309.2,309.87,309.11,309.48,43793.0
2025-05-08 10:00:00,309.49,310.0,309.17,310.0,19931.0,309.49,310.0,309.17,310.0,19931.0
2025-05-08 10:05:00,310.0,310.14,309.25,309.52,8038.0,310.0,310.14,309.25,309.52,8038.0
2025-05-08 10:10:00,309.56,309.61,308.89,309.57,11366.0,309.56,309.61,308.89,309.57,11366.0
2025-05-08 10:15:00,309.82,310.15,309.77,310.05,25902.0,309.82,310.15,309.77,310.05,25902.0
2025-05-08 10:20:00,310.05,310.65,309.96,310.1,34457.0,310.05,310.65,309.96,310.1,34457.0
2025-05-08 10:25:00,310.28,310.44,309.75,309.93,6377.0,310.28,310.44,309.75,309.93,6377.0
2025-05-08 10:30:00,309.87,310.61,309.86,310.17,35927.0,309.87,310.61,309.86,310.17,35927.0
2025-05-08 10:35:00,310.18,310.43,309.46,309.96,10293.0,310.18,310.43,309.46,309.96,10293.0
2025-05-08 10:40:00,309.68,310.34,309.68,310.1,9289.0,309.68,310.34,309.68,310.1,9289.0
2025-05-08 10:45:00,310.11,310.17,309.74,309.87,5447.0,310.11,310.17,309.74,309.87,5447.0
2025-05-08 10:50:00,309.79,310.3,309.29,309.39,12944.0,309.79,310.3,309.29,309.39,12944.0
2025-05-08 10:55:00,309.15,309.57,309.06,309.21,10955.0,309.15,309.57,309.06,309.21,10955.0
2025-05-08 11:00:00,309.2,309.71,308.87,308.95,15810.0,309.2,309.71,308.87,308.95,15810.0
2025-05-08 11:05:00,308.95,309.4,308.95,309.31,8830.0,308.95,309.4,308.95,309.31,8830.0
2025-05-08 11:10:00,309.31,309.6,309.14,309.46,13116.0,309.31,309.6,309.14,309.46,13116.0
2025-05-08 11:15:00,309.56,309.67,309.35,309.51,9695.0,309.56,309.67,309.35,309.51,9695.0
2025-05-08 11:20:00,309.56,309.91,309.52,309.81,49407.0,309.56,309.91,309.52,309.81,49407.0
2025-05-08 11:25:00,309.81,310.33,309.75,310.18,30099.0,309.81,310.33,309.75,310.18,30099.0
2025-05-08 11:30:00,309.71,310.17,309.55,310.06,6575.0,309.71,310.17,309.55,310.06,6575.0
2025-05-08 11:35:00,310.09,310.09,309.6,309.93,8327.0,310.09,310.09,309.6,309.93,8327.0
2025-05-08 11:40:00,310.0,311.07,309.93,310.85,73714.0,310.0,311.07,309.93,310.85,73714.0
2025-05-08 11:45:00,310.9,311.7,310.85,311.7,14307.0,310.9,311.7,310.85,311.7,14307.0
2025-05-08 11:50:00,311.65,311.76,310.72,311.29,8890.0,311.65,311.76,310.72,311.29,8890.0
2025-05-08 11:55:00,311.23,311.26,310.81,311.18,6458.0,311.23,311.26,310.81,311.18,6458.0
2025-05-08 12:00:00,310.97,311.44,310.62,311.19,7433.0,310.97,311.44,310.62,311.19,7433.0
2025-05-08 12:05:00,311.13,311.93,311.04,311.79,6211.0,311.13,311.93,311.04,311.79,6211.0
2025-05-08 12:10:00,311.79,312.21,311.65,312.05,7613.0,311.79,312.21,311.65,312.05,7613.0
2025-05-08 12:15:00,312.05,312.19,311.78,312.09,5401.0,312.05,312.19,311.78,312.09,5401.0
2025-05-08 12:20:00,311.79,312.15,311.73,311.91,7936.0,311.79,312.15,311.73,311.91,7936.0
2025-05-08 12:25:00,311.87,312.19,311.7,312.12,11998.0,311.87,312.19,311.7,312.12,11998.0
2025-05-08 12:30:00,312.0,312.11,311.68,311.69,7888.0,312.0,312.11,311.68,311.69,7888.0
2025-05-08 12:35:00,311.69,311.92,311.49,311.85,6091.0,311.69,311.92,311.49,311.85,6091.0
2025-05-08 12:40:00,311.85,312.56,311.79,312.55,20845.0,311.85,312.56,311.79,312.55,20845.0
2025-05-08 12:45:00,312.53,312.77,312.19,312.75,12006.0,312.53,312.77,312.19,312.75,12006.0
2025-05-08 12:50:00,312.69,312.84,312.52,312.53,9332.0,312.69,312.84,312.52,312.53,9332.0
2025-05-08 12:55:00,312.55,312.67,312.53,312.65,2626.0,312.55,312.67,312.53,312.65,2626.0
2025-05-08 13:00:00,312.71,312.71,312.22,312.37,5585.0,312.71,312.71,312.22,312.37,5585.0
2025-05-08 13:05:00,312.37,312.66,312.18,312.36,10078.0,312.37,312.66,312.18,312.36,10078.0
2025-05-08 13:10:00,312.26,312.53,312.11,312.25,10994.0,312.26,312.53,312.11,312.25,10994.0
2025-05-08 13:15:00,312.45,312.48,312.27,312.48,5373.0,312.45,312.48,312.27,312.48,5373.0
2025-05-08 13:20:00,312.43,312.75,312.34,312.75,12304.0,312.43,312.75,312.34,312.75,12304.0
2025-05-08 13:25:00,312.66,313.18,312.52,312.69,28192.0,312.66,313.18,312.52,312.69,28192.0
2025-05-08 13:30:00,312.7,313.25,312.69,312.83,28974.0,312.7,313.25,312.69,312.83,28974.0
2025-05-08 13:35:00,312.85,312.94,312.52,312.64,6229.0,312.85,312.94,312.52,312.64,6229.0
2025-05-08 13:40:00,312.64,312.64,312.26,312.29,10875.0,312.64,312.64,312.26,312.29,10875.0
2025-05-08 13:45:00,312.23,312.28,311.96,312.1,14160.0,312.23,312.28,311.96,312.1,14160.0
2025-05-08 13:50:00,312.11,312.2,311.59,311.8,16464.0,312.11,312.2,311.59,311.8,16464.0
2025-05-08 13:55:00,311.71,311.92,311.06,311.25,14155.0,311.71,311.92,311.06,311.25,14155.0
2025-05-08 14:00:00,311.23,311.45,311.0,311.15,11186.0,311.23,311.45,311.0,311.15,11186.0
2025-05-08 14:05:00,311.15,311.54,311.13,311.42,10894.0,311.15,311.54,311.13,311.42,10894.0
2025-05-08 14:10:00,311.53,311.64,311.27,311.51,13891.0,311.53,311.64,311.27,311.51,13891.0
2025-05-08 14:15:00,311.5,311.83,311.46,311.56,20112.0,311.5,311.83,311.46,311.56,20112.0
2025-05-08 14:20:00,311.56,311.77,311.13,311.26,20051.0,311.56,311.77,311.13,311.26,20051.0
2025-05-08 14:25:00,311.25,311.37,311.06,311.06,9322.0,311.25,311.37,311.06,311.06,9322.0
2025-05-08 14:30:00,311.19,311.57,311.19,311.5,18994.0,311.19,311.57,311.19,311.5,18994.0
2025-05-08 14:35:00,311.5,311.68,311.43,311.48,13488.0,311.5,311.68,311.43,311.48,13488.0
2025-05-08 14:40:00,311.48,311.64,311.4,311.55,6830.0,311.48,311.64,311.4,311.55,6830.0
2025-05-08 14:45:00,311.55,311.65,311.29,311.35,8318.0,311.55,311.65,311.29,311.35,8318.0
2025-05-08 14:50:00,311.33,311.41,311.09,311.22,10642.0,311.33,311.41,311.09,311.22,10642.0
2025-05-08 14:55:00,311.17,311.32,311.08,311.28,10243.0,311.17,311.32,311.08,311.28,10243.0
2025-05-08 15:00:00,311.14,311.22,310.93,311.07,14282.0,311.14,311.22,310.93,311.07,14282.0
2025-05-08 15:05:00,311.06,311.07,310.76,310.87,13830.0,311.06,311.07,310.76,310.87,13830.0
2025-05-08 15:10:00,310.86,310.9,310.37,310.57,18772.0,310.86,310.9,310.37,310.57,18772.0
2025-05-08 15:15:00,310.61,310.7,310.41,310.63,7844.0,310.61,310.7,310.41,310.63,7844.0
2025-05-08 15:20:00,310.69,311.25,310.68,310.97,12112.0,310.69,311.25,310.68,310.97,12112.0
2025-05-08 15:25:00,311.05,311.26,310.7,311.13,9092.0,311.05,311.26,310.7,311.13,9092.0
2025-05-08 15:30:00,311.13,311.15,310.71,310.84,9963.0,311.13,311.15,310.71,310.84,9963.0
2025-05-08 15:35:00,310.82,310.91,310.47,310.66,15869.0,310.82,310.91,310.47,310.66,15869.0
2025-05-08 15:40:00,310.66,310.67,310.42,310.63,14213.0,310.66,310.67,310.42,310.63,14213.0
2025-05-08 15:45:00,310.46,310.5,309.89,310.06,13004.0,310.46,310.5,309.89,310.06,13004.0
2025-05-08 15:50:00,309.98,309.98,309.09,309.2,33395.0,309.98,309.98,309.09,309.2,33395.0
2025-05-08 15:55:00,309.13,309.13,308.32,308.59,179813.0,309.13,309.13,308.32,308.59,179813.0
2025-05-09 09:30:00,310.03,311.5,309.46,310.84,72984.0,310.03,311.5,309.46,310.84,72984.0
2025-05-09 09:35:00,310.84,311.59,310.12,311.05,16245.0,310.84,311.59,310.12,311.05,16245.0
2025-05-09 09:40:00,311.1,311.29,310.25,310.61,22411.0,311.1,311.29,310.25,310.61,22411.0
2025-05-09 09:45:00,310.6,310.99,309.91,310.08,33720.0,310.6,310.99,309.91,310.08,33720.0
2025-05-09 09:50:00,309.91,310.04,309.2,309.39,10132.0,309.91,310.04,309.2,309.39,10132.0
2025-05-09 09:55:00,309.38,309.7,309.11,309.22,20356.0,309.38,309.7,309.11,309.22,20356.0
2025-05-09 10:00:00,309.2,309.36,308.85,309.06,18109.0,309.2,309.36,308.85,309.06,18109.0
2025-05-09 10:05:00,309.08,309.1,308.76,308.92,11953.0,309.08,309.1,308.76,308.92,11953.0
2025-05-09 10:10:00,308.81,309.06,307.72,308.26,24074.0,308.81,309.06,307.72,308.26,24074.0
2025-05-09 10:15:00,308.28,308.28,307.72,307.75,10253.0,308.28,308.28,307.72,307.75,10253.0
2025-05-09 10:20:00,307.63,307.88,307.17,307.35,16973.0,307.63,307.88,307.17,307.35,16973.0
2025-05-09 10:25:00,307.26,307.38,306.7,307.38,28932.0,307.26,307.38,306.7,307.38,28932.0
2025-05-09 10:30:00,307.45,307.63,307.22,307.49,23921.0,307.45,307.63,307.22,307.49,23921.0
2025-05-09 10:35:00,307.48,307.77,307.21,307.63,5922.0,307.48,307.77,307.21,307.63,5922.0
2025-05-09 10:40:00,307.64,307.89,307.32,307.75,8969.0,307.64,307.89,307.32,307.75,8969.0
2025-05-09 10:45:00,307.91,308.12,307.79,308.12,7493.0,307.91,308.12,307.79,308.12,7493.0
2025-05-09 10:50:00,308.09,308.26,307.52,307.52,7776.0,308.09,308.26,307.52,307.52,7776.0
2025-05-09 10:55:00,307.73,307.9,307.62,307.85,12041.0,307.73,307.9,307.62,307.85,12041.0
2025-05-09 11:00:00,307.84,308.24,307.64,308.24,8508.0,307.84,308.24,307.64,308.24,8508.0
2025-05-09 11:05:00,308.12,308.28,307.97,308.15,1478.0,308.12,308.28,307.97,308.15,1478.0
2025-05-09 11:10:00,308.04,308.11,307.53,307.82,11418.0,308.04,308.11,307.53,307.82,11418.0
2025-05-09 11:15:00,307.68,307.99,307.54,307.98,2942.0,307.68,307.99,307.54,307.98,2942.0
2025-05-09 11:20:00,307.94,308.06,307.53,308.06,16482.0,307.94,308.06,307.53,308.06,16482.0
2025-05-09 11:25:00,308.09,308.62,308.0,308.52,14571.0,308.09,308.62,308.0,308.52,14571.0
2025-05-09 11:30:00,308.51,308.51,307.95,308.16,6159.0,308.51,308.51,307.95,308.16,6159.0
2025-05-09 11:35:00,308.18,308.45,308.17,308.38,1273.0,308.18,308.45,308.17,308.38,1273.0
2025-05-09 11:40:00,308.28,308.47,308.22,308.38,3262.0,308.28,308.47,308.22,308.38,3262.0
2025-05-09 11:45:00,308.31,308.61,308.31,308.43,5137.0,308.31,308.61,308.31,308.43,5137.0
2025-05-09 11:50:00,308.56,308.7,308.36,308.51,8483.0,308.56,308.7,308.36,308.51,8483.0
2025-05-09 11:55:00,308.36,308.4,308.18,308.36,4024.0,308.36,308.4,308.18,308.36,4024.0
2025-05-09 12:00:00,308.29,308.41,307.76,307.78,11507.0,308.29,308.41,307.76,307.78,11507.0
2025-05-09 12:05:00,307.6,307.9,307.59,307.68,3474.0,307.6,307.9,307.59,307.68,3474.0
2025-05-09 12:10:00,307.61,307.99,307.37,307.99,2471.0,307.61,307.99,307.37,307.99,2471.0
2025-05-09 12:15:00,308.0,308.01,307.77,307.86,5410.0,308.0,308.01,307.77,307.86,5410.0
2025-05-09 12:20:00,307.85,307.85,307.65,307.77,5269.0,307.85,307.85,307.65,307.77,5269.0
2025-05-09 12:25:00,307.77,307.77,307.39,307.49,7846.0,307.77,307.77,307.39,307.49,7846.0
2025-05-09 12:30:00,307.6,307.8,307.46,307.57,4952.0,307.6,307.8,307.46,307.57,4952.0
2025-05-09 12:35:00,307.48,307.88,307.47,307.59,9658.0,307.48,307.88,307.47,307.59,9658.0
2025-05-09 12:40:00,307.58,307.78,307.46,307.6,8267.0,307.58,307.78,307.46,307.6,8267.0
2025-05-09 12:45:00,307.46,307.6,307.3,307.51,11852.0,307.46,307.6,307.3,307.51,11852.0
2025-05-09 12:50:00,307.51,307.79,307.36,307.56,16385.0,307.51,307.79,307.36,307.56,16385.0
2025-05-09 12:55:00,307.88,307.88,307.35,307.44,10209.0,307.88,307.88,307.35,307.44,10209.0
2025-05-09 13:00:00,307.44,307.59,307.27,307.27,5460.0,307.44,307.59,307.27,307.27,5460.0
2025-05-09 13:05:00,307.25,307.4,307.18,307.39,3296.0,307.25,307.4,307.18,307.39,3296.0
2025-05-09 13:10:00,307.51,307.63,307.36,307.49,7009.0,307.51,307.63,307.36,307.49,7009.0
2025-05-09 13:15:00,307.4,307.93,307.4,307.88,7168.0,307.4,307.93,307.4,307.88,7168.0
2025-05-09 13:20:00,307.88,308.07,307.4,308.04,9970.0,307.88,308.07,307.4,308.04,9970.0
2025-05-09 13:25:00,308.04,308.35,307.81,308.25,6164.0,308.04,308.35,307.81,308.25,6164.0
2025-05-09 13:30:00,308.37,308.66,308.19,308.66,5538.0,308.37,308.66,308.19,308.66,5538.0
2025-05-09 13:35:00,308.62,308.75,308.42,308.54,6650.0,308.62,308.75,308.42,308.54,6650.0
2025-05-09 13:40:00,308.72,309.37,308.54,309.23,15178.0,308.72,309.37,308.54,309.23,15178.0
2025-05-09 13:45:00,309.33,309.43,309.07,309.23,8438.0,309.33,309.43,309.07,309.23,8438.0
2025-05-09 13:50:00,309.12,309.3,309.05,309.24,11424.0,309.12,309.3,309.05,309.24,11424.0
2025-05-09 13:55:00,309.01,309.35,309.01,309.35,2916.0,309.01,309.35,309.01,309.35,2916.0
2025-05-09 14:00:00,309.24,309.31,308.89,308.94,15264.0,309.24,309.31,308.89,308.94,15264.0
2025-05-09 14:05:00,308.92,309.0,308.77,308.88,6343.0,308.92,309.0,308.77,308.88,6343.0
2025-05-09 14:10:00,308.93,309.08,308.87,309.08,2412.0,308.93,309.08,308.87,309.08,2412.0
2025-05-09 14:15:00,309.09,309.13,308.61,308.86,19657.0,309.09,309.13,308.61,308.86,19657.0
2025-05-09 14:20:00,308.87,308.99,308.61,308.85,10477.0,308.87,308.99,308.61,308.85,10477.0
2025-05-09 14:25:00,308.82,309.21,308.68,308.85,10340.0,308.82,309.21,308.68,308.85,10340.0
2025-05-09 14:30:00,308.83,308.92,308.7,308.9,6093.0,308.83,308.92,308.7,308.9,6093.0
2025-05-09 14:35:00,309.0,309.15,308.81,308.88,10135.0,309.0,309.15,308.81,308.88,10135.0
2025-05-09 14:40:00,308.96,309.08,308.91,309.01,3975.0,308.96,309.08,308.91,309.01,3975.0
2025-05-09 14:45:00,309.02,309.27,308.94,309.04,9214.0,309.02,309.27,308.94,309.04,9214.0
2025-05-09 14:50:00,309.01,309.12,308.75,308.92,10834.0,309.01,309.12,308.75,308.92,10834.0
2025-05-09 14:55:00,308.83,309.02,308.76,308.76,7856.0,308.83,309.02,308.76,308.76,7856.0
2025-05-09 15:00:00,308.8,309.17,308.78,308.99,8024.0,308.8,309.17,308.78,308.99,8024.0
2025-05-09 15:05:00,309.05,309.26,308.91,309.21,9081.0,309.05,309.26,308.91,309.21,9081.0
2025-05-09 15:10:00,309.1,309.24,308.86,309.02,8865.0,309.1,309.24,308.86,309.02,8865.0
2025-05-09 15:15:00,308.99,308.99,308.64,308.95,5918.0,308.99,308.99,308.64,308.95,5918.0
2025-05-09 15:20:00,308.86,308.86,308.49,308.75,9333.0,308.86,308.86,308.49,308.75,9333.0
2025-05-09 15:25:00,308.75,308.76,308.51,308.52,8485.0,308.75,308.76,308.51,308.52,8485.0
2025-05-09 15:30:00,308.53,308.6,308.18,308.29,21751.0,308.53,308.6,308.18,308.29,21751.0
2025-05-09 15:35:00,308.34,308.34,308.12,308.17,6179.0,308.34,308.34,308.12,308.17,6179.0
2025-05-09 15:40:00,308.17,308.35,308.09,308.25,9812.0,308.17,308.35,308.09,308.25,9812.0
2025-05-09 15:45:00,308.25,308.26,307.92,308.17,11179.0,308.25,308.26,307.92,308.17,11179.0
2025-05-09 15:50:00,308.2,308.32,307.73,308.25,41000.0,308.2,308.32,307.73,308.25,41000.0
2025-05-09 15:55:00,308.15,308.22,307.73,307.91,64688.0,308.15,308.22,307.73,307.91,64688.0
2025-05-12 09:30:00,316.47,319.89,315.35,318.52,123835.0,316.47,319.89,315.35,318.52,123835.0
2025-05-12 09:35:00,318.52,319.16,318.0,318.85,23304.0,318.52,319.16,318.0,318.85,23304.0
2025-05-12 09:40:00,319.11,319.14,318.36,318.57,30827.0,319.11,319.14,318.36,318.57,30827.0
2025-05-12 09:45:00,318.82,319.95,318.6,319.68,34149.0,318.82,319.95,318.6,319.68,34149.0
2025-05-12 09:50:00,319.58,320.0,319.01,319.74,56317.0,319.58,320.0,319.01,319.74,56317.0
2025-05-12 09:55:00,319.45,319.88,319.24,319.67,23049.0,319.45,319.88,319.24,319.67,23049.0
2025-05-12 10:00:00,319.77,320.12,319.29,320.1,40814.0,319.77,320.12,319.29,320.1,40814.0
2025-05-12 10:05:00,319.98,320.46,319.56,320.37,37660.0,319.98,320.46,319.56,320.37,37660.0
2025-05-12 10:10:00,320.32,320.88,319.86,320.18,32547.0,320.32,320.88,319.86,320.18,32547.0
2025-05-12 10:15:00,320.25,320.47,319.61,320.22,30340.0,320.25,320.47,319.61,320.22,30340.0
2025-05-12 10:20:00,320.28,320.34,319.44,319.61,38587.0,320.28,320.34,319.44,319.61,38587.0
2025-05-12 10:25:00,319.66,319.76,318.69,318.97,46149.0,319.66,319.76,318.69,318.97,46149.0
2025-05-12 10:30:00,318.92,318.96,318.34,318.75,34909.0,318.92,318.96,318.34,318.75,34909.0
2025-05-12 10:35:00,318.77,319.63,318.61,319.05,26608.0,318.77,319.63,318.61,319.05,26608.0
2025-05-12 10:40:00,319.05,320.17,318.92,320.04,38615.0,319.05,320.17,318.92,320.04,38615.0
2025-05-12 10:45:00,319.98,320.5,319.59,320.49,16066.0,319.98,320.5,319.59,320.49,16066.0
2025-05-12 10:50:00,320.31,320.83,320.27,320.46,21963.0,320.31,320.83,320.27,320.46,21963.0
2025-05-12 10:55:00,320.52,320.59,319.7,319.78,39092.0,320.52,320.59,319.7,319.78,39092.0
2025-05-12 11:00:00,319.79,320.21,319.54,320.13,35389.0,319.79,320.21,319.54,320.13,35389.0
2025-05-12 11:05:00,320.11,320.36,319.78,320.16,26505.0,320.11,320.36,319.78,320.16,26505.0
2025-05-12 11:10:00,320.13,321.0,320.08,320.56,28992.0,320.13,321.0,320.08,320.56,28992.0
2025-05-12 11:15:00,320.56,320.93,320.27,320.93,17383.0,320.56,320.93,320.27,320.93,17383.0
2025-05-12 11:20:00,320.7,320.94,318.9,319.13,16762.0,320.7,320.94,318.9,319.13,16762.0
2025-05-12 11:25:00,319.07,319.37,318.51,318.96,23825.0,319.07,319.37,318.51,318.96,23825.0
2025-05-12 11:30:00,318.96,319.96,318.96,319.6,9800.0,318.96,319.96,318.96,319.6,9800.0
2025-05-12 11:35:00,319.72,319.9,319.34,319.4,18580.0,319.72,319.9,319.34,319.4,18580.0
2025-05-12 11:40:00,319.33,319.78,319.32,319.69,13179.0,319.33,319.78,319.32,319.69,13179.0
2025-05-12 11:45:00,319.62,319.8,319.41,319.41,6433.0,319.62,319.8,319.41,319.41,6433.0
2025-05-12 11:50:00,319.49,319.85,319.37,319.64,3948.0,319.49,319.85,319.37,319.64,3948.0
2025-05-12 11:55:00,319.96,320.12,319.68,319.72,16836.0,319.96,320.12,319.68,319.72,16836.0
2025-05-12 12:00:00,319.75,319.98,319.68,319.9,6825.0,319.75,319.98,319.68,319.9,6825.0
2025-05-12 12:05:00,319.84,320.2,319.84,320.1,15480.0,319.84,320.2,319.84,320.1,15480.0
2025-05-12 12:10:00,320.17,320.44,320.17,320.3,11937.0,320.17,320.44,320.17,320.3,11937.0
2025-05-12 12:15:00,320.29,320.29,319.81,319.93,8628.0,320.29,320.29,319.81,319.93,8628.0
2025-05-12 12:20:00,319.91,320.42,319.88,320.38,6137.0,319.91,320.42,319.88,320.38,6137.0
2025-05-12 12:25:00,320.33,320.37,319.95,320.05,9994.0,320.33,320.37,319.95,320.05,9994.0
2025-05-12 12:30:00,320.02,320.19,319.95,320.07,8512.0,320.02,320.19,319.95,320.07,8512.0
2025-05-12 12:35:00,320.07,320.4,319.93,320.31,10058.0,320.07,320.4,319.93,320.31,10058.0
2025-05-12 12:40:00,320.33,320.76,320.16,320.75,13868.0,320.33,320.76,320.16,320.75,13868.0
2025-05-12 12:45:00,320.71,321.18,320.68,321.18,10130.0,320.71,321.18,320.68,321.18,10130.0
2025-05-12 12:50:00,321.06,321.36,320.94,321.26,10980.0,321.06,321.36,320.94,321.26,10980.0
2025-05-12 12:55:00,321.26,321.42,321.04,321.35,13017.0,321.26,321.42,321.04,321.35,13017.0
2025-05-12 13:00:00,321.41,321.69,321.23,321.62,7356.0,321.41,321.69,321.23,321.62,7356.0
2025-05-12 13:05:00,321.6,321.98,321.16,321.98,7770.0,321.6,321.98,321.16,321.98,7770.0
2025-05-12 13:10:00,321.87,321.88,321.55,321.73,20376.0,321.87,321.88,321.55,321.73,20376.0
2025-05-12 13:15:00,321.74,321.91,321.44,321.5,16246.0,321.74,321.91,321.44,321.5,16246.0
2025-05-12 13:20:00,321.45,322.18,321.41,322.18,14862.0,321.45,322.18,321.41,322.18,14862.0
2025-05-12 13:25:00,322.12,322.3,322.03,322.09,12099.0,322.12,322.3,322.03,322.09,12099.0
2025-05-12 13:30:00,322.06,322.42,322.03,322.05,7860.0,322.06,322.42,322.03,322.05,7860.0
2025-05-12 13:35:00,322.14,322.26,321.89,321.99,6250.0,322.14,322.26,321.89,321.99,6250.0
2025-05-12 13:40:00,322.01,322.06,321.75,321.81,7332.0,322.01,322.06,321.75,321.81,7332.0
2025-05-12 13:45:00,321.77,321.96,321.66,321.71,9146.0,321.77,321.96,321.66,321.71,9146.0
2025-05-12 13:50:00,321.77,321.89,321.53,321.62,8541.0,321.77,321.89,321.53,321.62,8541.0
2025-05-12 13:55:00,321.73,321.81,321.29,321.29,7440.0,321.73,321.81,321.29,321.29,7440.0
2025-05-12 14:00:00,321.27,321.66,321.27,321.6,5287.0,321.27,321.66,321.27,321.6,5287.0
2025-05-12 14:05:00,321.62,321.75,321.39,321.69,6323.0,321.62,321.75,321.39,321.69,6323.0
2025-05-12 14:10:00,321.62,321.65,321.3,321.65,9228.0,321.62,321.65,321.3,321.65,9228.0
2025-05-12 14:15:00,321.7,322.08,321.62,322.05,5357.0,321.7,322.08,321.62,322.05,5357.0
2025-05-12 14:20:00,322.06,322.06,321.73,321.91,7157.0,322.06,322.06,321.73,321.91,7157.0
2025-05-12 14:25:00,321.81,321.96,321.63,321.77,7545.0,321.81,321.96,321.63,321.77,7545.0
2025-05-12 14:30:00,321.8,321.92,321.64,321.72,8815.0,321.8,321.92,321.64,321.72,8815.0
2025-05-12 14:35:00,321.71,322.24,321.65,322.15,12875.0,321.71,322.24,321.65,322.15,12875.0
2025-05-12 14:40:00,322.15,322.18,321.99,321.99,5488.0,322.15,322.18,321.99,321.99,5488.0
2025-05-12 14:45:00,321.94,322.11,321.81,321.81,5396.0,321.94,322.11,321.81,321.81,5396.0
2025-05-12 14:50:00,321.69,321.79,321.47,321.57,4830.0,321.69,321.79,321.47,321.57,4830.0
2025-05-12 14:55:00,321.62,321.73,321.42,321.46,10156.0,321.62,321.73,321.42,321.46,10156.0
2025-05-12 15:00:00,321.44,321.7,321.3,321.7,7346.0,321.44,321.7,321.3,321.7,7346.0
2025-05-12 15:05:00,321.72,321.78,321.45,321.48,8085.0,321.72,321.78,321.45,321.48,8085.0
2025-05-12 15:10:00,321.54,321.61,321.39,321.43,12984.0,321.54,321.61,321.39,321.43,12984.0
2025-05-12 15:15:00,321.34,321.8,321.28,321.78,8278.0,321.34,321.8,321.28,321.78,8278.0
2025-05-12 15:20:00,321.8,321.85,321.58,321.58,6143.0,321.8,321.85,321.58,321.58,6143.0
2025-05-12 15:25:00,321.64,321.68,321.49,321.5,5130.0,321.64,321.68,321.49,321.5,5130.0
2025-05-12 15:30:00,321.51,321.77,321.46,321.57,7406.0,321.51,321.77,321.46,321.57,7406.0
2025-05-12 15:35:00,321.56,321.66,321.04,321.05,11027.0,321.56,321.66,321.04,321.05,11027.0
2025-05-12 15:40:00,321.2,321.49,321.11,321.37,9971.0,321.2,321.49,321.11,321.37,9971.0
2025-05-12 15:45:00,321.39,321.75,321.17,321.61,12009.0,321.39,321.75,321.17,321.61,12009.0
2025-05-12 15:50:00,321.74,322.34,321.54,322.17,35607.0,321.74,322.34,321.54,322.17,35607.0
2025-05-12 15:55:00,322.15,322.47,321.84,322.24,135267.0,322.15,322.47,321.84,322.24,135267.0
2025-05-13 09:30:00,321.92,323.2,321.56,322.98,70541.0,321.92,323.2,321.56,322.98,70541.0
2025-05-13 09:35:00,323.28,323.56,322.46,322.85,21724.0,323.28,323.56,322.46,322.85,21724.0
2025-05-13 09:40:00,323.06,323.54,322.39,323.22,23674.0,323.06,323.54,322.39,323.22,23674.0
2025-05-13 09:45:00,323.24,323.29,322.65,322.84,15021.0,323.24,323.29,322.65,322.84,15021.0
2025-05-13 09:50:00,322.89,323.83,322.86,323.47,15388.0,322.89,323.83,322.86,323.47,15388.0
2025-05-13 09:55:00,323.79,325.39,323.68,324.96,69700.0,323.79,325.39,323.68,324.96,69700.0
2025-05-13 10:00:00,325.12,325.55,324.53,325.39,22090.0,325.12,325.55,324.53,325.39,22090.0
2025-05-13 10:05:00,325.39,325.64,324.77,325.26,37809.0,325.39,325.64,324.77,325.26,37809.0
2025-05-13 10:10:00,325.4,325.65,324.57,325.58,58758.0,325.4,325.65,324.57,325.58,58758.0
2025-05-13 10:15:00,325.64,325.71,324.91,324.92,21569.0,325.64,325.71,324.91,324.92,21569.0
2025-05-13 10:20:00,324.77,325.08,324.62,324.88,30647.0,324.77,325.08,324.62,324.88,30647.0
2025-05-13 10:25:00,324.61,325.04,324.22,324.31,17803.0,324.61,325.04,324.22,324.31,17803.0
2025-05-13 10:30:00,324.16,324.66,324.04,324.66,27095.0,324.16,324.66,324.04,324.66,27095.0
2025-05-13 10:35:00,324.56,324.68,323.95,324.02,16104.0,324.56,324.68,323.95,324.02,16104.0
2025-05-13 10:40:00,323.99,324.38,323.54,323.54,18465.0,323.99,324.38,323.54,323.54,18465.0
2025-05-13 10:45:00,323.66,323.94,323.14,323.14,12796.0,323.66,323.94,323.14,323.14,12796.0
2025-05-13 10:50:00,323.24,323.98,323.1,323.7,30109.0,323.24,323.98,323.1,323.7,30109.0
2025-05-13 10:55:00,323.7,323.72,323.07,323.28,17676.0,323.7,323.72,323.07,323.28,17676.0
2025-05-13 11:00:00,323.41,323.79,323.14,323.61,11649.0,323.41,323.79,323.14,323.61,11649.0
2025-05-13 11:05:00,323.45,323.65,323.16,323.65,8992.0,323.45,323.65,323.16,323.65,8992.0
2025-05-13 11:10:00,323.77,323.88,323.09,323.33,17846.0,323.77,323.88,323.09,323.33,17846.0
2025-05-13 11:15:00,323.38,323.48,322.83,323.17,16024.0,323.38,323.48,322.83,323.17,16024.0
2025-05-13 11:20:00,323.11,323.21,322.46,322.74,12099.0,323.11,323.21,322.46,322.74,12099.0
2025-05-13 11:25:00,322.87,323.34,322.76,323.18,18214.0,322.87,323.34,322.76,323.18,18214.0
2025-05-13 11:30:00,323.04,323.56,323.02,323.38,9653.0,323.04,323.56,323.02,323.38,9653.0
2025-05-13 11:35:00,323.38,323.75,323.28,323.75,5777.0,323.38,323.75,323.28,323.75,5777.0
2025-05-13 11:40:00,323.55,323.81,323.46,323.81,4647.0,323.55,323.81,323.46,323.81,4647.0
2025-05-13 11:45:00,323.6,324.0,323.42,323.44,13436.0,323.6,324.0,323.42,323.44,13436.0
2025-05-13 11:50:00,323.42,323.43,323.07,323.15,4544.0,323.42,323.43,323.07,323.15,4544.0
2025-05-13 11:55:00,323.1,323.52,323.1,323.32,4804.0,323.1,323.52,323.1,323.32,4804.0
2025-05-13 12:00:00,323.25,323.25,322.8,322.84,5733.0,323.25,323.25,322.8,322.84,5733.0
2025-05-13 12:05:00,322.8,323.04,322.71,322.93,6626.0,322.8,323.04,322.71,322.93,6626.0
2025-05-13 12:10:00,323.03,323.12,322.9,323.01,7199.0,323.03,323.12,322.9,323.01,7199.0
2025-05-13 12:15:00,322.95,323.0,322.69,322.69,3828.0,322.95,323.0,322.69,322.69,3828.0
2025-05-13 12:20:00,322.69,323.1,322.69,323.02,3444.0,322.69,323.1,322.69,323.02,3444.0
2025-05-13 12:25:00,323.02,323.18,322.87,323.02,11649.0,323.02,323.18,322.87,323.02,11649.0
2025-05-13 12:30:00,322.91,323.31,322.9,323.2,11038.0,322.91,323.31,322.9,323.2,11038.0
2025-05-13 12:35:00,323.21,323.65,323.2,323.56,6632.0,323.21,323.65,323.2,323.56,6632.0
2025-05-13 12:40:00,323.62,323.62,323.47,323.62,3335.0,323.62,323.62,323.47,323.62,3335.0
2025-05-13 12:45:00,323.62,323.77,323.47,323.64,9223.0,323.62,323.77,323.47,323.64,9223.0
2025-05-13 12:50:00,323.51,323.61,323.47,323.58,3826.0,323.51,323.61,323.47,323.58,3826.0
2025-05-13 12:55:00,323.55,323.9,323.46,323.9,23112.0,323.55,323.9,323.46,323.9,23112.0
2025-05-13 13:00:00,323.88,323.88,323.65,323.78,4805.0,323.88,323.88,323.65,323.78,4805.0
2025-05-13 13:05:00,323.83,323.83,323.51,323.58,7929.0,323.83,323.83,323.51,323.58,7929.0
2025-05-13 13:10:00,323.65,323.65,323.34,323.4,20845.0,323.65,323.65,323.34,323.4,20845.0
2025-05-13 13:15:00,323.49,323.82,323.4,323.74,11508.0,323.49,323.82,323.4,323.74,11508.0
2025-05-13 13:20:00,323.74,323.83,323.57,323.72,6248.0,323.74,323.83,323.57,323.72,6248.0
2025-05-13 13:25:00,323.71,323.81,323.46,323.46,10908.0,323.71,323.81,323.46,323.46,10908.0
2025-05-13 13:30:00,323.53,323.99,323.44,323.9,9053.0,323.53,323.99,323.44,323.9,9053.0
2025-05-13 13:35:00,323.99,324.06,323.64,323.65,5355.0,323.99,324.06,323.64,323.65,5355.0
2025-05-13 13:40:00,323.65,323.82,323.5,323.5,5817.0,323.65,323.82,323.5,323.5,5817.0
2025-05-13 13:45:00,323.51,323.72,323.48,323.48,7501.0,323.51,323.72,323.48,323.48,7501.0
2025-05-13 13:50:00,323.56,323.67,323.29,323.35,8550.0,323.56,323.67,323.29,323.35,8550.0
2025-05-13 13:55:00,323.3,323.42,323.07,323.07,5672.0,323.3,323.42,323.07,323.07,5672.0
2025-05-13 14:00:00,323.19,323.48,323.0,323.48,5698.0,323.19,323.48,323.0,323.48,5698.0
2025-05-13 14:05:00,323.47,323.53,323.17,323.22,4297.0,323.47,323.53,323.17,323.22,4297.0
2025-05-13 14:10:00,323.22,323.38,323.05,323.05,5503.0,323.22,323.38,323.05,323.05,5503.0
2025-05-13 14:15:00,323.0,323.23,322.89,323.15,5815.0,323.0,323.23,322.89,323.15,5815.0
2025-05-13 14:20:00,323.15,323.19,322.88,322.91,14012.0,323.15,323.19,322.88,322.91,14012.0
2025-05-13 14:25:00,322.88,323.27,322.88,323.06,5049.0,322.88,323.27,322.88,323.06,5049.0
2025-05-13 14:30:00,323.05,323.06,322.86,322.92,7168.0,323.05,323.06,322.86,322.92,7168.0
2025-05-13 14:35:00,322.85,323.07,322.83,323.03,3533.0,322.85,323.07,322.83,323.03,3533.0
2025-05-13 14:40:00,323.07,323.07,322.78,322.83,5445.0,323.07,323.07,322.78,322.83,5445.0
2025-05-13 14:45:00,322.89,323.0,322.75,322.75,5579.0,322.89,323.0,322.75,322.75,5579.0
2025-05-13 14:50:00,322.87,323.11,322.79,323.1,7168.0,322.87,323.11,322.79,323.1,7168.0
2025-05-13 14:55:00,323.06,323.54,322.97,323.47,11045.0,323.06,323.54,322.97,323.47,11045.0
2025-05-13 15:00:00,323.47,323.55,323.33,323.47,9054.0,323.47,323.55,323.33,323.47,9054.0
2025-05-13 15:05:00,323.42,323.73,323.42,323.51,12223.0,323.42,323.73,323.42,323.51,12223.0
2025-05-13 15:10:00,323.5,323.74,323.49,323.68,5831.0,323.5,323.74,323.49,323.68,5831.0
2025-05-13 15:15:00,323.72,323.94,323.71,323.81,14136.0,323.72,323.94,323.71,323.81,14136.0
2025-05-13 15:20:00,323.78,323.79,323.56,323.57,10977.0,323.78,323.79,323.56,323.57,10977.0
2025-05-13 15:25:00,323.6,323.65,323.46,323.49,10300.0,323.6,323.65,323.46,323.49,10300.0
2025-05-13 15:30:00,323.56,323.79,323.42,323.76,19607.0,323.56,323.79,323.42,323.76,19607.0
2025-05-13 15:35:00,323.7,323.81,323.6,323.65,11267.0,323.7,323.81,323.6,323.65,11267.0
2025-05-13 15:40:00,323.61,323.7,323.32,323.37,19239.0,323.61,323.7,323.32,323.37,19239.0
2025-05-13 15:45:00,323.32,323.44,322.84,322.84,23701.0,323.32,323.44,322.84,322.84,23701.0
2025-05-13 15:50:00,322.91,323.04,322.39,322.42,37275.0,322.91,323.04,322.39,322.42,37275.0
2025-05-13 15:55:00,322.39,322.97,322.22,322.37,197639.0,322.39,322.97,322.22,322.37,197639.0
2025-05-14 09:30:00,321.54,322.1,320.75,320.75,43284.0,321.54,322.1,320.75,320.75,43284.0
2025-05-14 09:35:00,321.49,321.49,320.28,320.39,15389.0,321.49,321.49,320.28,320.39,15389.0
2025-05-14 09:40:00,320.59,320.7,319.55,319.58,31743.0,320.59,320.7,319.55,319.58,31743.0
2025-05-14 09:45:00,319.17,319.74,319.16,319.62,25574.0,319.17,319.74,319.16,319.62,25574.0
2025-05-14 09:50:00,319.54,319.68,318.67,319.04,27765.0,319.54,319.68,318.67,319.04,27765.0
2025-05-14 09:55:00,318.91,318.91,317.9,318.67,19546.0,318.91,318.91,317.9,318.67,19546.0
2025-05-14 10:00:00,318.6,319.71,318.42,319.55,15519.0,318.6,319.71,318.42,319.55,15519.0
2025-05-14 10:05:00,319.66,319.87,319.11,319.36,12070.0,319.66,319.87,319.11,319.36,12070.0
2025-05-14 10:10:00,319.14,319.29,318.64,319.13,11161.0,319.14,319.29,318.64,319.13,11161.0
2025-05-14 10:15:00,319.18,319.59,319.0,319.38,2590.0,319.18,319.59,319.0,319.38,2590.0
2025-05-14 10:20:00,319.34,319.85,319.33,319.71,6588.0,319.34,319.85,319.33,319.71,6588.0
2025-05-14 10:25:00,319.6,320.05,319.32,319.61,17637.0,319.6,320.05,319.32,319.61,17637.0
2025-05-14 10:30:00,319.39,320.14,319.39,319.79,10089.0,319.39,320.14,319.39,319.79,10089.0
2025-05-14 10:35:00,319.63,319.84,319.48,319.57,3071.0,319.63,319.84,319.48,319.57,3071.0
2025-05-14 10:40:00,319.45,319.46,318.9,319.15,13061.0,319.45,319.46,318.9,319.15,13061.0
2025-05-14 10:45:00,319.18,319.38,319.1,319.1,5113.0,319.18,319.38,319.1,319.1,5113.0
2025-05-14 10:50:00,319.3,319.48,318.89,319.25,7702.0,319.3,319.48,318.89,319.25,7702.0
2025-05-14 10:55:00,319.25,319.4,318.82,319.4,7075.0,319.25,319.4,318.82,319.4,7075.0
2025-05-14 11:00:00,319.42,319.42,318.9,319.0,26599.0,319.42,319.42,318.9,319.0,26599.0
2025-05-14 11:05:00,318.97,319.32,318.71,318.89,30786.0,318.97,319.32,318.71,318.89,30786.0
2025-05-14 11:10:00,318.98,319.82,318.93,319.55,10423.0,318.98,319.82,318.93,319.55,10423.0
2025-05-14 11:15:00,319.51,319.68,319.32,319.57,9813.0,319.51,319.68,319.32,319.57,9813.0
2025-05-14 11:20:00,319.71,320.3,319.69,320.08,11048.0,319.71,320.3,319.69,320.08,11048.0
2025-05-14 11:25:00,320.16,320.29,319.79,319.91,4251.0,320.16,320.29,319.79,319.91,4251.0
2025-05-14 11:30:00,319.96,320.3,319.91,320.27,26954.0,319.96,320.3,319.91,320.27,26954.0
2025-05-14 11:35:00,320.12,320.36,320.03,320.24,16344.0,320.12,320.36,320.03,320.24,16344.0
2025-05-14 11:40:00,320.22,320.32,320.04,320.17,7918.0,320.22,320.32,320.04,320.17,7918.0
2025-05-14 11:45:00,320.08,320.17,319.77,320.02,13513.0,320.08,320.17,319.77,320.02,13513.0
2025-05-14 11:50:00,320.02,320.02,319.73,319.75,15465.0,320.02,320.02,319.73,319.75,15465.0
2025-05-14 11:55:00,319.75,319.95,319.75,319.89,4400.0,319.75,319.95,319.75,319.89,4400.0
2025-05-14 12:00:00,319.97,320.13,319.87,320.04,5255.0,319.97,320.13,319.87,320.04,5255.0
2025-05-14 12:05:00,320.13,320.26,319.9,319.9,5205.0,320.13,320.26,319.9,319.9,5205.0
2025-05-14 12:10:00,319.82,319.92,319.66,319.8,9044.0,319.82,319.92,319.66,319.8,9044.0
2025-05-14 12:15:00,319.87,320.0,319.73,319.81,1494.0,319.87,320.0,319.73,319.81,1494.0
2025-05-14 12:20:00,319.99,320.22,319.75,320.18,8489.0,319.99,320.22,319.75,320.18,8489.0
2025-05-14 12:25:00,320.19,320.35,320.07,320.3,5624.0,320.19,320.35,320.07,320.3,5624.0
2025-05-14 12:30:00,320.31,320.57,320.15,320.31,6345.0,320.31,320.57,320.15,320.31,6345.0
2025-05-14 12:35:00,320.4,320.45,319.79,319.79,10984.0,320.4,320.45,319.79,319.79,10984.0
2025-05-14 12:40:00,319.78,319.88,319.46,319.69,4952.0,319.78,319.88,319.46,319.69,4952.0
2025-05-14 12:45:00,319.76,319.94,319.68,319.72,6810.0,319.76,319.94,319.68,319.72,6810.0
2025-05-14 12:50:00,319.72,319.89,319.64,319.89,3428.0,319.72,319.89,319.64,319.89,3428.0
2025-05-14 12:55:00,319.66,320.18,319.66,320.17,11540.0,319.66,320.18,319.66,320.17,11540.0
2025-05-14 13:00:00,320.04,320.15,319.9,320.0,5576.0,320.04,320.15,319.9,320.0,5576.0
2025-05-14 13:05:00,320.0,320.34,319.97,320.24,21204.0,320.0,320.34,319.97,320.24,21204.0
2025-05-14 13:10:00,320.38,320.51,320.2,320.31,5398.0,320.38,320.51,320.2,320.31,5398.0
2025-05-14 13:15:00,320.42,320.52,319.86,320.23,7727.0,320.42,320.52,319.86,320.23,7727.0
2025-05-14 13:20:00,320.2,320.3,319.83,320.11,6148.0,320.2,320.3,319.83,320.11,6148.0
2025-05-14 13:25:00,320.06,320.18,319.82,320.08,6126.0,320.06,320.18,319.82,320.08,6126.0
2025-05-14 13:30:00,320.08,320.2,319.96,320.0,6792.0,320.08,320.2,319.96,320.0,6792.0
2025-05-14 13:35:00,320.11,320.54,320.11,320.53,5768.0,320.11,320.54,320.11,320.53,5768.0
2025-05-14 13:40:00,320.51,320.76,320.39,320.52,7023.0,320.51,320.76,320.39,320.52,7023.0
2025-05-14 13:45:00,320.63,320.8,320.51,320.59,4282.0,320.63,320.8,320.51,320.59,4282.0
2025-05-14 13:50:00,320.78,321.2,320.78,321.11,7223.0,320.78,321.2,320.78,321.11,7223.0
2025-05-14 13:55:00,321.1,321.33,321.01,321.28,6657.0,321.1,321.33,321.01,321.28,6657.0
2025-05-14 14:00:00,321.3,321.34,321.01,321.23,7515.0,321.3,321.34,321.01,321.23,7515.0
2025-05-14 14:05:00,321.27,321.48,321.25,321.25,15167.0,321.27,321.48,321.25,321.25,15167.0
2025-05-14 14:10:00,321.27,321.31,321.08,321.17,5254.0,321.27,321.31,321.08,321.17,5254.0
2025-05-14 14:15:00,321.13,321.55,321.12,321.55,6262.0,321.13,321.55,321.12,321.55,6262.0
2025-05-14 14:20:00,321.54,321.6,321.12,321.17,10964.0,321.54,321.6,321.12,321.17,10964.0
2025-05-14 14:25:00,321.18,321.34,321.09,321.13,5758.0,321.18,321.34,321.09,321.13,5758.0
2025-05-14 14:30:00,321.31,321.75,321.03,321.75,8142.0,321.31,321.75,321.03,321.75,8142.0
2025-05-14 14:35:00,321.56,321.76,321.44,321.59,8063.0,321.56,321.76,321.44,321.59,8063.0
2025-05-14 14:40:00,321.51,322.0,321.5,321.74,5298.0,321.51,322.0,321.5,321.74,5298.0
2025-05-14 14:45:00,321.87,321.99,321.68,321.78,9741.0,321.87,321.99,321.68,321.78,9741.0
2025-05-14 14:50:00,321.75,322.06,321.65,321.75,12105.0,321.75,322.06,321.65,321.75,12105.0
2025-05-14 14:55:00,321.64,321.68,321.46,321.46,8563.0,321.64,321.68,321.46,321.46,8563.0
2025-05-14 15:00:00,321.52,321.83,321.43,321.72,19251.0,321.52,321.83,321.43,321.72,19251.0
2025-05-14 15:05:00,321.74,321.9,321.62,321.77,9968.0,321.74,321.9,321.62,321.77,9968.0
2025-05-14 15:10:00,321.81,322.0,321.54,321.57,13195.0,321.81,322.0,321.54,321.57,13195.0
2025-05-14 15:15:00,321.66,321.79,321.55,321.56,11614.0,321.66,321.79,321.55,321.56,11614.0
2025-05-14 15:20:00,321.56,321.68,321.03,321.2,18832.0,321.56,321.68,321.03,321.2,18832.0
2025-05-14 15:25:00,321.14,321.44,321.06,321.31,9576.0,321.14,321.44,321.06,321.31,9576.0
2025-05-14 15:30:00,321.25,321.4,321.05,321.05,12216.0,321.25,321.4,321.05,321.05,12216.0
2025-05-14 15:35:00,321.15,321.33,321.1,321.23,11231.0,321.15,321.33,321.1,321.23,11231.0
2025-05-14 15:40:00,321.23,321.5,321.12,321.22,15755.0,321.23,321.5,321.12,321.22,15755.0
2025-05-14 15:45:00,321.23,321.23,320.88,321.06,22540.0,321.23,321.23,320.88,321.06,22540.0
2025-05-14 15:50:00,321.11,321.61,321.09,321.27,24805.0,321.11,321.61,321.09,321.27,24805.0
2025-05-14 15:55:00,321.23,321.53,320.34,320.4,192793.0,321.23,321.53,320.34,320.4,192793.0
2025-05-15 09:30:00,320.22,322.8,319.75,321.53,50285.0,320.22,322.8,319.75,321.53,50285.0
2025-05-15 09:35:00,321.24,321.62,320.94,321.25,20476.0,321.24,321.62,320.94,321.25,20476.0
2025-05-15 09:40:00,321.55,322.52,321.25,322.44,37660.0,321.55,322.52,321.25,322.44,37660.0
2025-05-15 09:45:00,322.42,322.96,322.15,322.56,17969.0,322.42,322.96,322.15,322.56,17969.0
2025-05-15 09:50:00,322.56,322.71,321.73,321.99,44593.0,322.56,322.71,321.73,321.99,44593.0
2025-05-15 09:55:00,321.78,322.18,321.5,321.74,27691.0,321.78,322.18,321.5,321.74,27691.0
2025-05-15 10:00:00,321.74,323.09,321.71,322.83,25184.0,321.74,323.09,321.71,322.83,25184.0
2025-05-15 10:05:00,322.75,323.04,322.39,322.53,25677.0,322.75,323.04,322.39,322.53,25677.0
2025-05-15 10:10:00,322.52,322.62,321.67,322.58,34969.0,322.52,322.62,321.67,322.58,34969.0
2025-05-15 10:15:00,322.52,322.58,321.7,322.33,61761.0,322.52,322.58,321.7,322.33,61761.0
2025-05-15 10:20:00,322.31,322.38,321.67,321.9,7764.0,322.31,322.38,321.67,321.9,7764.0
2025-05-15 10:25:00,321.89,321.89,321.48,321.81,10753.0,321.89,321.89,321.48,321.81,10753.0
2025-05-15 10:30:00,321.7,321.87,321.14,321.14,9800.0,321.7,321.87,321.14,321.14,9800.0
2025-05-15 10:35:00,321.31,321.63,321.02,321.62,12823.0,321.31,321.63,321.02,321.62,12823.0
2025-05-15 10:40:00,321.45,321.83,321.44,321.78,12933.0,321.45,321.83,321.44,321.78,12933.0
2025-05-15 10:45:00,321.77,321.98,321.24,321.73,20394.0,321.77,321.98,321.24,321.73,20394.0
2025-05-15 10:50:00,321.79,322.44,321.71,322.18,11207.0,321.79,322.44,321.71,322.18,11207.0
2025-05-15 10:55:00,322.18,322.74,322.16,322.68,17962.0,322.18,322.74,322.16,322.68,17962.0
2025-05-15 11:00:00,322.65,322.83,322.4,322.73,8964.0,322.65,322.83,322.4,322.73,8964.0
2025-05-15 11:05:00,322.83,323.05,322.56,322.56,14779.0,322.83,323.05,322.56,322.56,14779.0
2025-05-15 11:10:00,322.62,323.08,322.62,322.98,5985.0,322.62,323.08,322.62,322.98,5985.0
2025-05-15 11:15:00,322.98,323.23,322.48,322.78,18337.0,322.98,323.23,322.48,322.78,18337.0
2025-05-15 11:20:00,322.93,323.19,322.77,323.15,10666.0,322.93,323.19,322.77,323.15,10666.0
2025-05-15 11:25:00,323.14,323.24,322.87,323.03,5736.0,323.14,323.24,322.87,323.03,5736.0
2025-05-15 11:30:00,323.07,323.22,322.93,323.12,4716.0,323.07,323.22,322.93,323.12,4716.0
2025-05-15 11:35:00,323.07,323.5,323.07,323.19,12494.0,323.07,323.5,323.07,323.19,12494.0
2025-05-15 11:40:00,323.18,323.47,322.97,323.24,3865.0,323.18,323.47,322.97,323.24,3865.0
2025-05-15 11:45:00,323.39,323.39,322.85,322.88,11973.0,323.39,323.39,322.85,322.88,11973.0
2025-05-15 11:50:00,322.88,323.01,322.78,322.92,20482.0,322.88,323.01,322.78,322.92,20482.0
2025-05-15 11:55:00,322.98,323.19,322.83,323.03,19317.0,322.98,323.19,322.83,323.03,19317.0
2025-05-15 12:00:00,323.02,323.12,322.71,322.96,8611.0,323.02,323.12,322.71,322.96,8611.0
2025-05-15 12:05:00,322.97,323.41,322.91,323.41,6894.0,322.97,323.41,322.91,323.41,6894.0
2025-05-15 12:10:00,323.41,323.41,323.02,323.16,26705.0,323.41,323.41,323.02,323.16,26705.0
2025-05-15 12:15:00,323.12,323.12,322.8,322.92,6468.0,323.12,323.12,322.8,322.92,6468.0
2025-05-15 12:20:00,322.92,323.5,322.82,323.5,12856.0,322.92,323.5,322.82,323.5,12856.0
2025-05-15 12:25:00,323.5,323.5,322.91,323.24,12299.0,323.5,323.5,322.91,323.24,12299.0
2025-05-15 12:30:00,323.18,323.29,322.79,323.07,12031.0,323.18,323.29,322.79,323.07,12031.0
2025-05-15 12:35:00,322.97,323.28,322.96,323.05,3086.0,322.97,323.28,322.96,323.05,3086.0
2025-05-15 12:40:00,323.28,323.28,322.79,322.87,8594.0,323.28,323.28,322.79,322.87,8594.0
2025-05-15 12:45:00,322.88,323.12,322.81,323.12,7452.0,322.88,323.12,322.81,323.12,7452.0
2025-05-15 12:50:00,322.99,323.03,322.77,322.87,6468.0,322.99,323.03,322.77,322.87,6468.0
2025-05-15 12:55:00,322.87,323.0,322.81,323.0,4260.0,322.87,323.0,322.81,323.0,4260.0
2025-05-15 13:00:00,323.03,323.19,322.93,323.19,4347.0,323.03,323.19,322.93,323.19,4347.0
2025-05-15 13:05:00,323.17,323.26,322.91,323.1,7673.0,323.17,323.26,322.91,323.1,7673.0
2025-05-15 13:10:00,323.02,323.5,322.96,323.5,6516.0,323.02,323.5,322.96,323.5,6516.0
2025-05-15 13:15:00,323.42,323.73,323.38,323.63,13340.0,323.42,323.73,323.38,323.63,13340.0
2025-05-15 13:20:00,323.72,323.79,323.49,323.61,6915.0,323.72,323.79,323.49,323.61,6915.0
2025-05-15 13:25:00,323.61,323.78,323.33,323.68,6427.0,323.61,323.78,323.33,323.68,6427.0
2025-05-15 13:30:00,323.78,323.78,323.34,323.44,12046.0,323.78,323.78,323.34,323.44,12046.0
2025-05-15 13:35:00,323.47,323.79,323.36,323.76,12336.0,323.47,323.79,323.36,323.76,12336.0
2025-05-15 13:40:00,323.67,323.89,323.57,323.79,7017.0,323.67,323.89,323.57,323.79,7017.0
2025-05-15 13:45:00,323.8,323.8,323.63,323.68,8620.0,323.8,323.8,323.63,323.68,8620.0
2025-05-15 13:50:00,323.68,324.0,323.68,323.72,12239.0,323.68,324.0,323.68,323.72,12239.0
2025-05-15 13:55:00,323.68,323.76,323.46,323.6,10091.0,323.68,323.76,323.46,323.6,10091.0
2025-05-15 14:00:00,323.56,323.6,323.38,323.53,21434.0,323.56,323.6,323.38,323.53,21434.0
2025-05-15 14:05:00,323.53,323.64,323.45,323.5,5801.0,323.53,323.64,323.45,323.5,5801.0
2025-05-15 14:10:00,323.6,323.6,323.02,323.24,19427.0,323.6,323.6,323.02,323.24,19427.0
2025-05-15 14:15:00,323.06,323.15,322.9,322.95,8524.0,323.06,323.15,322.9,322.95,8524.0
2025-05-15 14:20:00,322.94,323.07,322.84,323.07,3913.0,322.94,323.07,322.84,323.07,3913.0
2025-05-15 14:25:00,322.96,323.18,322.95,323.04,8700.0,322.96,323.18,322.95,323.04,8700.0
2025-05-15 14:30:00,323.03,323.43,322.96,323.37,6929.0,323.03,323.43,322.96,323.37,6929.0
2025-05-15 14:35:00,323.32,323.44,322.98,323.03,9025.0,323.32,323.44,322.98,323.03,9025.0
2025-05-15 14:40:00,323.13,323.17,322.78,322.94,24894.0,323.13,323.17,322.78,322.94,24894.0
2025-05-15 14:45:00,322.97,323.08,322.85,323.08,8683.0,322.97,323.08,322.85,323.08,8683.0
2025-05-15 14:50:00,323.0,323.14,322.96,323.08,5603.0,323.0,323.14,322.96,323.08,5603.0
2025-05-15 14:55:00,323.0,323.3,322.93,323.25,13144.0,323.0,323.3,322.93,323.25,13144.0
2025-05-15 15:00:00,323.25,323.39,323.18,323.36,9184.0,323.25,323.39,323.18,323.36,9184.0
2025-05-15 15:05:00,323.4,323.55,323.23,323.24,14564.0,323.4,323.55,323.23,323.24,14564.0
2025-05-15 15:10:00,323.17,323.25,323.05,323.15,11406.0,323.17,323.25,323.05,323.15,11406.0
2025-05-15 15:15:00,323.13,323.48,323.08,323.32,12835.0,323.13,323.48,323.08,323.32,12835.0
2025-05-15 15:20:00,323.31,323.41,323.17,323.25,11657.0,323.31,323.41,323.17,323.25,11657.0
2025-05-15 15:25:00,323.31,323.36,323.02,323.15,13141.0,323.31,323.36,323.02,323.15,13141.0
2025-05-15 15:30:00,323.23,323.59,323.22,323.49,13476.0,323.23,323.59,323.22,323.49,13476.0
2025-05-15 15:35:00,323.52,323.68,323.44,323.5,24078.0,323.52,323.68,323.44,323.5,24078.0
2025-05-15 15:40:00,323.52,323.81,323.46,323.65,14401.0,323.52,323.81,323.46,323.65,14401.0
2025-05-15 15:45:00,323.61,323.62,323.25,323.25,31970.0,323.61,323.62,323.25,323.25,31970.0
2025-05-15 15:50:00,323.41,323.68,322.94,323.04,40032.0,323.41,323.68,322.94,323.04,40032.0
2025-05-15 15:55:00,323.11,323.68,322.78,323.42,165787.0,323.11,323.68,322.78,323.42,165787.0
2025-05-16 09:30:00,317.42,317.42,311.06,311.06,256842.0,317.42,317.42,311.06,311.06,256842.0
2025-05-16 09:35:00,311.59,313.15,310.5,311.71,45078.0,311.59,313.15,310.5,311.71,45078.0
2025-05-16 09:40:00,311.56,312.51,310.01,310.55,73108.0,311.56,312.51,310.01,310.55,73108.0
2025-05-16 09:45:00,310.69,312.16,309.73,312.16,66905.0,310.69,312.16,309.73,312.16,66905.0
2025-05-16 09:50:00,312.16,312.92,311.42,311.69,36663.0,312.16,312.92,311.42,311.69,36663.0
2025-05-16 09:55:00,311.54,313.84,311.5,313.84,44521.0,311.54,313.84,311.5,313.84,44521.0
2025-05-16 10:00:00,313.6,314.15,312.92,314.15,46054.0,313.6,314.15,312.92,314.15,46054.0
2025-05-16 10:05:00,314.08,314.58,313.3,313.55,29096.0,314.08,314.58,313.3,313.55,29096.0
2025-05-16 10:10:00,313.59,315.55,313.32,315.39,41998.0,313.59,315.55,313.32,315.39,41998.0
2025-05-16 10:15:00,315.62,315.62,314.75,314.99,35526.0,315.62,315.62,314.75,314.99,35526.0
2025-05-16 10:20:00,314.98,316.68,314.95,316.55,19427.0,314.98,316.68,314.95,316.55,19427.0
2025-05-16 10:25:00,316.55,316.77,315.74,316.09,33514.0,316.55,316.77,315.74,316.09,33514.0
2025-05-16 10:30:00,316.13,316.13,315.33,315.96,37928.0,316.13,316.13,315.33,315.96,37928.0
2025-05-16 10:35:00,316.12,316.41,315.38,315.72,25596.0,316.12,316.41,315.38,315.72,25596.0
2025-05-16 10:40:00,315.78,316.56,315.77,316.17,21244.0,315.78,316.56,315.77,316.17,21244.0
2025-05-16 10:45:00,316.26,316.57,315.83,316.31,22512.0,316.26,316.57,315.83,316.31,22512.0
2025-05-16 10:50:00,316.39,316.8,316.22,316.5,10563.0,316.39,316.8,316.22,316.5,10563.0
2025-05-16 10:55:00,316.56,316.73,316.14,316.54,24215.0,316.56,316.73,316.14,316.54,24215.0
2025-05-16 11:00:00,316.73,316.73,315.67,315.86,36547.0,316.73,316.73,315.67,315.86,36547.0
2025-05-16 11:05:00,315.64,317.0,315.63,317.0,34898.0,315.64,317.0,315.63,317.0,34898.0
2025-05-16 11:10:00,317.0,317.0,315.43,316.13,66915.0,317.0,317.0,315.43,316.13,66915.0
2025-05-16 11:15:00,316.25,316.25,315.29,315.4,25391.0,316.25,316.25,315.29,315.4,25391.0
2025-05-16 11:20:00,315.56,315.56,314.13,315.13,65341.0,315.56,315.56,314.13,315.13,65341.0
2025-05-16 11:25:00,314.88,315.16,314.44,314.78,47340.0,314.88,315.16,314.44,314.78,47340.0
2025-05-16 11:30:00,314.81,315.06,314.53,314.74,26289.0,314.81,315.06,314.53,314.74,26289.0
2025-05-16 11:35:00,314.74,315.19,314.51,315.15,16089.0,314.74,315.19,314.51,315.15,16089.0
2025-05-16 11:40:00,315.12,315.68,314.94,315.56,9934.0,315.12,315.68,314.94,315.56,9934.0
2025-05-16 11:45:00,315.67,315.67,315.07,315.21,12765.0,315.67,315.67,315.07,315.21,12765.0
2025-05-16 11:50:00,315.33,315.96,315.23,315.29,23787.0,315.33,315.96,315.23,315.29,23787.0
2025-05-16 11:55:00,315.23,315.5,314.97,314.97,9908.0,315.23,315.5,314.97,314.97,9908.0
2025-05-16 12:00:00,315.02,315.34,314.98,315.1,9401.0,315.02,315.34,314.98,315.1,9401.0
2025-05-16 12:05:00,315.19,315.19,314.9,315.0,15292.0,315.19,315.19,314.9,315.0,15292.0
2025-05-16 12:10:00,314.84,315.93,314.79,315.85,17560.0,314.84,315.93,314.79,315.85,17560.0
2025-05-16 12:15:00,315.86,315.89,315.51,315.52,6329.0,315.86,315.89,315.51,315.52,6329.0
2025-05-16 12:20:00,315.62,316.08,315.43,316.05,12640.0,315.62,316.08,315.43,316.05,12640.0
2025-05-16 12:25:00,316.07,316.25,315.84,315.86,12335.0,316.07,316.25,315.84,315.86,12335.0
2025-05-16 12:30:00,315.88,316.02,315.75,315.87,6657.0,315.88,316.02,315.75,315.87,6657.0
2025-05-16 12:35:00,315.87,316.14,315.77,316.13,6009.0,315.87,316.14,315.77,316.13,6009.0
2025-05-16 12:40:00,316.13,316.49,316.13,316.33,11450.0,316.13,316.49,316.13,316.33,11450.0
2025-05-16 12:45:00,316.46,316.63,316.35,316.45,5975.0,316.46,316.63,316.35,316.45,5975.0
2025-05-16 12:50:00,316.47,317.15,316.37,317.04,22781.0,316.47,317.15,316.37,317.04,22781.0
2025-05-16 12:55:00,317.04,317.05,316.64,316.75,8252.0,317.04,317.05,316.64,316.75,8252.0
2025-05-16 13:00:00,316.62,316.81,316.59,316.72,5977.0,316.62,316.81,316.59,316.72,5977.0
2025-05-16 13:05:00,316.73,316.95,316.58,316.75,8355.0,316.73,316.95,316.58,316.75,8355.0
2025-05-16 13:10:00,316.75,317.0,316.6,316.8,11687.0,316.75,317.0,316.6,316.8,11687.0
2025-05-16 13:15:00,316.81,317.27,316.74,317.27,14140.0,316.81,317.27,316.74,317.27,14140.0
2025-05-16 13:20:00,317.17,317.67,317.06,317.32,15324.0,317.17,317.67,317.06,317.32,15324.0
2025-05-16 13:25:00,317.32,317.49,317.23,317.35,3426.0,317.32,317.49,317.23,317.35,3426.0
2025-05-16 13:30:00,317.35,317.6,316.65,316.78,23901.0,317.35,317.6,316.65,316.78,23901.0
2025-05-16 13:35:00,316.72,316.9,316.59,316.79,5118.0,316.72,316.9,316.59,316.79,5118.0
2025-05-16 13:40:00,316.7,316.73,316.18,316.18,6738.0,316.7,316.73,316.18,316.18,6738.0
2025-05-16 13:45:00,316.32,316.53,316.29,316.38,3319.0,316.32,316.53,316.29,316.38,3319.0
2025-05-16 13:50:00,316.41,316.67,316.16,316.67,9096.0,316.41,316.67,316.16,316.67,9096.0
2025-05-16 13:55:00,316.61,316.79,316.51,316.79,3516.0,316.61,316.79,316.51,316.79,3516.0
2025-05-16 14:00:00,316.9,316.99,316.63,316.7,7982.0,316.9,316.99,316.63,316.7,7982.0
2025-05-16 14:05:00,316.82,316.99,316.71,316.75,7964.0,316.82,316.99,316.71,316.75,7964.0
2025-05-16 14:10:00,316.65,317.12,316.65,317.0,8158.0,316.65,317.12,316.65,317.0,8158.0
2025-05-16 14:15:00,317.02,317.19,316.76,316.86,27615.0,317.02,317.19,316.76,316.86,27615.0
2025-05-16 14:20:00,316.86,317.14,316.84,317.07,8344.0,316.86,317.14,316.84,317.07,8344.0
2025-05-16 14:25:00,317.07,317.33,317.07,317.33,2689.0,317.07,317.33,317.07,317.33,2689.0
2025-05-16 14:30:00,317.25,317.58,317.23,317.54,9751.0,317.25,317.58,317.23,317.54,9751.0
2025-05-16 14:35:00,317.45,317.78,317.41,317.75,10895.0,317.45,317.78,317.41,317.75,10895.0
2025-05-16 14:40:00,317.75,317.91,317.44,317.5,20272.0,317.75,317.91,317.44,317.5,20272.0
2025-05-16 14:45:00,317.55,317.8,317.49,317.74,9008.0,317.55,317.8,317.49,317.74,9008.0
2025-05-16 14:50:00,317.74,317.92,317.73,317.78,6570.0,317.74,317.92,317.73,317.78,6570.0
2025-05-16 14:55:00,317.82,317.9,317.62,317.62,7939.0,317.82,317.9,317.62,317.62,7939.0
2025-05-16 15:00:00,317.62,317.73,317.2,317.34,11645.0,317.62,317.73,317.2,317.34,11645.0
2025-05-16 15:05:00,317.41,317.81,317.28,317.28,10220.0,317.41,317.81,317.28,317.28,10220.0
2025-05-16 15:10:00,317.4,317.91,317.29,317.84,8197.0,317.4,317.91,317.29,317.84,8197.0
2025-05-16 15:15:00,317.92,318.0,317.65,317.86,21336.0,317.92,318.0,317.65,317.86,21336.0
2025-05-16 15:20:00,317.85,317.85,317.57,317.62,8834.0,317.85,317.85,317.57,317.62,8834.0
2025-05-16 15:25:00,317.66,317.8,317.65,317.79,13538.0,317.66,317.8,317.65,317.79,13538.0
2025-05-16 15:30:00,317.7,318.06,317.57,317.59,35559.0,317.7,318.06,317.57,317.59,35559.0
2025-05-16 15:35:00,317.59,317.8,317.51,317.69,22662.0,317.59,317.8,317.51,317.69,22662.0
2025-05-16 15:40:00,317.56,317.65,317.12,317.25,12897.0,317.56,317.65,317.12,317.25,12897.0
2025-05-16 15:45:00,317.21,317.77,317.2,317.74,26125.0,317.21,317.77,317.2,317.74,26125.0
2025-05-16 15:50:00,317.7,317.83,317.38,317.4,34406.0,317.7,317.83,317.38,317.4,34406.0
2025-05-16 15:55:00,317.45,317.81,317.13,317.77,161196.0,317.45,317.81,317.13,317.77,161196.0
2025-05-19 09:30:00,315.79,316.62,315.07,316.35,52615.0,315.79,316.62,315.07,316.35,52615.0
2025-05-19 09:35:00,316.28,317.19,315.56,317.13,32014.0,316.28,317.19,315.56,317.13,32014.0
2025-05-19 09:40:00,317.24,317.97,317.14,317.51,16540.0,317.24,317.97,317.14,317.51,16540.0
2025-05-19 09:45:00,317.53,318.1,317.37,318.01,10905.0,317.53,318.1,317.37,318.01,10905.0
2025-05-19 09:50:00,318.09,318.14,317.5,317.85,10192.0,318.09,318.14,317.5,317.85,10192.0
2025-05-19 09:55:00,317.85,318.33,317.75,318.19,8538.0,317.85,318.33,317.75,318.19,8538.0
2025-05-19 10:00:00,318.19,318.87,317.99,318.65,18096.0,318.19,318.87,317.99,318.65,18096.0
2025-05-19 10:05:00,318.75,318.99,318.42,318.44,6611.0,318.75,318.99,318.42,318.44,6611.0
2025-05-19 10:10:00,318.71,318.89,318.3,318.59,18121.0,318.71,318.89,318.3,318.59,18121.0
2025-05-19 10:15:00,318.59,318.88,318.4,318.59,4486.0,318.59,318.88,318.4,318.59,4486.0
2025-05-19 10:20:00,318.56,318.73,318.13,318.48,7679.0,318.56,318.73,318.13,318.48,7679.0
2025-05-19 10:25:00,318.48,318.48,317.68,318.37,11793.0,318.48,318.48,317.68,318.37,11793.0
2025-05-19 10:30:00,318.34,318.35,317.99,318.25,7017.0,318.34,318.35,317.99,318.25,7017.0
2025-05-19 10:35:00,318.22,318.58,318.21,318.31,6334.0,318.22,318.58,318.21,318.31,6334.0
2025-05-19 10:40:00,318.37,318.67,318.28,318.61,3478.0,318.37,318.67,318.28,318.61,3478.0
2025-05-19 10:45:00,318.55,318.77,318.18,318.18,12930.0,318.55,318.77,318.18,318.18,12930.0
2025-05-19 10:50:00,318.35,318.6,318.27,318.49,7266.0,318.35,318.6,318.27,318.49,7266.0
2025-05-19 10:55:00,318.37,318.87,318.37,318.87,12717.0,318.37,318.87,318.37,318.87,12717.0
2025-05-19 11:00:00,318.81,318.81,318.16,318.75,20596.0,318.81,318.81,318.16,318.75,20596.0
2025-05-19 11:05:00,318.55,318.75,317.98,318.18,11259.0,318.55,318.75,317.98,318.18,11259.0
2025-05-19 11:10:00,318.35,318.8,318.32,318.56,6873.0,318.35,318.8,318.32,318.56,6873.0
2025-05-19 11:15:00,318.71,318.95,318.37,318.93,11256.0,318.71,318.95,318.37,318.93,11256.0
2025-05-19 11:20:00,318.87,319.09,318.78,319.02,6819.0,318.87,319.09,318.78,319.02,6819.0
2025-05-19 11:25:00,319.01,319.01,318.77,318.92,9574.0,319.01,319.01,318.77,318.92,9574.0
2025-05-19 11:30:00,318.92,318.99,318.72,318.77,8844.0,318.92,318.99,318.72,318.77,8844.0
2025-05-19 11:35:00,318.7,319.0,318.7,318.99,6944.0,318.7,319.0,318.7,318.99,6944.0
2025-05-19 11:40:00,319.01,319.45,319.01,319.19,8737.0,319.01,319.45,319.01,319.19,8737.0
2025-05-19 11:45:00,319.16,319.26,318.9,318.92,6534.0,319.16,319.26,318.9,318.92,6534.0
2025-05-19 11:50:00,318.87,318.87,318.67,318.85,5038.0,318.87,318.87,318.67,318.85,5038.0
2025-05-19 11:55:00,318.84,319.14,318.76,319.07,6416.0,318.84,319.14,318.76,319.07,6416.0
2025-05-19 12:00:00,319.13,319.23,318.96,319.11,13636.0,319.13,319.23,318.96,319.11,13636.0
2025-05-19 12:05:00,319.04,319.04,318.75,318.82,9957.0,319.04,319.04,318.75,318.82,9957.0
2025-05-19 12:10:00,318.8,318.89,318.68,318.69,3585.0,318.8,318.89,318.68,318.69,3585.0
2025-05-19 12:15:00,318.69,318.87,318.57,318.75,13194.0,318.69,318.87,318.57,318.75,13194.0
2025-05-19 12:20:00,318.75,319.19,318.75,319.0,23713.0,318.75,319.19,318.75,319.0,23713.0
2025-05-19 12:25:00,318.98,319.44,318.98,319.43,13585.0,318.98,319.44,318.98,319.43,13585.0
2025-05-19 12:30:00,319.38,319.46,319.23,319.28,7843.0,319.38,319.46,319.23,319.28,7843.0
2025-05-19 12:35:00,319.37,319.4,319.07,319.33,15939.0,319.37,319.4,319.07,319.33,15939.0
2025-05-19 12:40:00,319.37,319.37,319.06,319.33,9547.0,319.37,319.37,319.06,319.33,9547.0
2025-05-19 12:45:00,319.37,319.58,319.21,319.45,12319.0,319.37,319.58,319.21,319.45,12319.0
2025-05-19 12:50:00,319.47,319.88,319.46,319.83,7546.0,319.47,319.88,319.46,319.83,7546.0
2025-05-19 12:55:00,319.83,320.23,319.7,320.06,34081.0,319.83,320.23,319.7,320.06,34081.0
2025-05-19 13:00:00,320.02,320.1,319.82,319.97,14508.0,320.02,320.1,319.82,319.97,14508.0
2025-05-19 13:05:00,319.9,320.08,319.72,320.01,16390.0,319.9,320.08,319.72,320.01,16390.0
2025-05-19 13:10:00,320.01,320.39,319.98,320.15,20908.0,320.01,320.39,319.98,320.15,20908.0
2025-05-19 13:15:00,320.17,320.39,320.05,320.3,19420.0,320.17,320.39,320.05,320.3,19420.0
2025-05-19 13:20:00,320.27,320.62,320.21,320.55,11324.0,320.27,320.62,320.21,320.55,11324.0
2025-05-19 13:25:00,320.62,320.89,320.57,320.73,17201.0,320.62,320.89,320.57,320.73,17201.0
2025-05-19 13:30:00,320.72,320.75,320.48,320.73,9030.0,320.72,320.75,320.48,320.73,9030.0
2025-05-19 13:35:00,320.77,320.79,320.57,320.57,6056.0,320.77,320.79,320.57,320.57,6056.0
2025-05-19 13:40:00,320.57,320.65,320.37,320.4,4498.0,320.57,320.65,320.37,320.4,4498.0
2025-05-19 13:45:00,320.46,320.5,320.21,320.24,2694.0,320.46,320.5,320.21,320.24,2694.0
2025-05-19 13:50:00,320.24,320.31,320.07,320.31,7650.0,320.24,320.31,320.07,320.31,7650.0
2025-05-19 13:55:00,320.23,320.36,320.11,320.2,7929.0,320.23,320.36,320.11,320.2,7929.0
2025-05-19 14:00:00,320.11,320.3,320.09,320.19,3111.0,320.11,320.3,320.09,320.19,3111.0
2025-05-19 14:05:00,320.19,320.5,320.19,320.5,3453.0,320.19,320.5,320.19,320.5,3453.0
2025-05-19 14:10:00,320.31,320.38,320.2,320.26,2351.0,320.31,320.38,320.2,320.26,2351.0
2025-05-19 14:15:00,320.16,320.22,320.05,320.22,11817.0,320.16,320.22,320.05,320.22,11817.0
2025-05-19 14:20:00,320.15,320.32,320.12,320.17,2115.0,320.15,320.32,320.12,320.17,2115.0
2025-05-19 14:25:00,320.2,320.4,320.12,320.12,3278.0,320.2,320.4,320.12,320.12,3278.0
2025-05-19 14:30:00,320.22,320.5,320.22,320.49,3055.0,320.22,320.5,320.22,320.49,3055.0
2025-05-19 14:35:00,320.47,320.61,320.47,320.57,2841.0,320.47,320.61,320.47,320.57,2841.0
2025-05-19 14:40:00,320.43,320.55,320.32,320.47,19471.0,320.43,320.55,320.32,320.47,19471.0
2025-05-19 14:45:00,320.36,320.51,320.35,320.5,7730.0,320.36,320.51,320.35,320.5,7730.0
2025-05-19 14:50:00,320.5,320.58,320.41,320.5,7262.0,320.5,320.58,320.41,320.5,7262.0
2025-05-19 14:55:00,320.5,320.7,320.42,320.49,8035.0,320.5,320.7,320.42,320.49,8035.0
2025-05-19 15:00:00,320.53,320.6,320.21,320.28,6887.0,320.53,320.6,320.21,320.28,6887.0
2025-05-19 15:05:00,320.25,320.33,320.09,320.13,12520.0,320.25,320.33,320.09,320.13,12520.0
2025-05-19 15:10:00,320.13,320.25,320.03,320.16,13080.0,320.13,320.25,320.03,320.16,13080.0
2025-05-19 15:15:00,320.17,320.19,319.17,319.24,34440.0,320.17,320.19,319.17,319.24,34440.0
2025-05-19 15:20:00,319.13,319.31,319.04,319.13,5152.0,319.13,319.31,319.04,319.13,5152.0
2025-05-19 15:25:00,319.04,319.06,318.82,318.93,5952.0,319.04,319.06,318.82,318.93,5952.0
2025-05-19 15:30:00,318.99,319.03,318.7,318.75,9823.0,318.99,319.03,318.7,318.75,9823.0
2025-05-19 15:35:00,318.66,318.78,318.57,318.72,11414.0,318.66,318.78,318.57,318.72,11414.0
2025-05-19 15:40:00,318.67,318.84,318.42,318.42,20481.0,318.67,318.84,318.42,318.42,20481.0
2025-05-19 15:45:00,318.53,318.83,318.43,318.72,19320.0,318.53,318.83,318.43,318.72,19320.0
2025-05-19 15:50:00,318.86,319.65,318.77,319.31,44796.0,318.86,319.65,318.77,319.31,44796.0
2025-05-19 15:55:00,319.27,319.42,318.95,319.3,83656.0,319.27,319.42,318.95,319.3,83656.0
2025-05-20 09:30:00,318.46,319.39,317.48,317.85,63737.0,318.46,319.39,317.48,317.85,63737.0
2025-05-20 09:35:00,317.76,318.06,317.39,317.91,26414.0,317.76,318.06,317.39,317.91,26414.0
2025-05-20 09:40:00,317.93,318.22,317.62,318.06,19705.0,317.93,318.22,317.62,318.06,19705.0
2025-05-20 09:45:00,318.23,318.71,317.98,318.64,19369.0,318.23,318.71,317.98,318.64,19369.0
2025-05-20 09:50:00,318.64,319.55,318.55,319.35,23091.0,318.64,319.55,318.55,319.35,23091.0
2025-05-20 09:55:00,319.38,319.84,319.25,319.68,16423.0,319.38,319.84,319.25,319.68,16423.0
2025-05-20 10:00:00,319.67,319.87,319.11,319.51,25301.0,319.67,319.87,319.11,319.51,25301.0
2025-05-20 10:05:00,319.33,319.91,319.27,319.65,20028.0,319.33,319.91,319.27,319.65,20028.0
2025-05-20 10:10:00,319.6,319.8,319.29,319.8,14963.0,319.6,319.8,319.29,319.8,14963.0
2025-05-20 10:15:00,319.85,319.9,319.22,319.81,31876.0,319.85,319.9,319.22,319.81,31876.0
2025-05-20 10:20:00,319.84,320.0,319.31,319.55,25380.0,319.84,320.0,319.31,319.55,25380.0
2025-05-20 10:25:00,319.65,319.8,319.13,319.7,41298.0,319.65,319.8,319.13,319.7,41298.0
2025-05-20 10:30:00,319.66,319.7,319.33,319.41,17026.0,319.66,319.7,319.33,319.41,17026.0
2025-05-20 10:35:00,319.55,320.11,319.51,320.11,11418.0,319.55,320.11,319.51,320.11,11418.0
2025-05-20 10:40:00,320.16,320.33,319.81,320.23,22451.0,320.16,320.33,319.81,320.23,22451.0
2025-05-20 10:45:00,320.23,320.23,319.67,319.88,11559.0,320.23,320.23,319.67,319.88,11559.0
2025-05-20 10:50:00,319.79,319.87,319.34,319.63,15407.0,319.79,319.87,319.34,319.63,15407.0
2025-05-20 10:55:00,319.63,319.88,319.19,319.42,43612.0,319.63,319.88,319.19,319.42,43612.0
2025-05-20 11:00:00,319.48,319.87,319.26,319.87,13404.0,319.48,319.87,319.26,319.87,13404.0
2025-05-20 11:05:00,319.72,319.81,319.37,319.72,14981.0,319.72,319.81,319.37,319.72,14981.0
2025-05-20 11:10:00,319.67,319.88,319.6,319.83,19744.0,319.67,319.88,319.6,319.83,19744.0
2025-05-20 11:15:00,319.83,319.94,319.66,319.7,16795.0,319.83,319.94,319.66,319.7,16795.0
2025-05-20 11:20:00,319.72,320.06,319.42,319.79,26306.0,319.72,320.06,319.42,319.79,26306.0
2025-05-20 11:25:00,319.53,319.76,319.51,319.69,11206.0,319.53,319.76,319.51,319.69,11206.0
2025-05-20 11:30:00,319.62,319.7,319.24,319.24,21777.0,319.62,319.7,319.24,319.24,21777.0
2025-05-20 11:35:00,319.43,319.51,319.26,319.26,12056.0,319.43,319.51,319.26,319.26,12056.0
2025-05-20 11:40:00,319.26,319.26,318.45,318.45,8735.0,319.26,319.26,318.45,318.45,8735.0
2025-05-20 11:45:00,318.5,318.66,318.39,318.48,9747.0,318.5,318.66,318.39,318.48,9747.0
2025-05-20 11:50:00,318.5,318.51,318.38,318.4,4253.0,318.5,318.51,318.38,318.4,4253.0
2025-05-20 11:55:00,318.48,318.75,318.45,318.64,6179.0,318.48,318.75,318.45,318.64,6179.0
2025-05-20 12:00:00,318.63,318.8,318.59,318.75,19102.0,318.63,318.8,318.59,318.75,19102.0
2025-05-20 12:05:00,318.67,318.75,318.29,318.31,13103.0,318.67,318.75,318.29,318.31,13103.0
2025-05-20 12:10:00,318.35,318.35,318.09,318.2,12796.0,318.35,318.35,318.09,318.2,12796.0
2025-05-20 12:15:00,318.3,318.3,317.82,317.82,8959.0,318.3,318.3,317.82,317.82,8959.0
2025-05-20 12:20:00,317.77,317.94,317.77,317.77,8937.0,317.77,317.94,317.77,317.77,8937.0
2025-05-20 12:25:00,317.76,318.04,317.76,317.93,7544.0,317.76,318.04,317.76,317.93,7544.0
2025-05-20 12:30:00,317.92,318.08,317.89,317.94,7042.0,317.92,318.08,317.89,317.94,7042.0
2025-05-20 12:35:00,318.05,318.43,318.04,318.43,6281.0,318.05,318.43,318.04,318.43,6281.0
2025-05-20 12:40:00,318.43,318.51,318.04,318.22,13972.0,318.43,318.51,318.04,318.22,13972.0
2025-05-20 12:45:00,318.32,318.61,318.24,318.52,15833.0,318.32,318.61,318.24,318.52,15833.0
2025-05-20 12:50:00,318.51,318.56,318.23,318.42,12579.0,318.51,318.56,318.23,318.42,12579.0
2025-05-20 12:55:00,318.47,318.61,318.24,318.31,13270.0,318.47,318.61,318.24,318.31,13270.0
2025-05-20 13:00:00,318.31,318.58,318.25,318.38,8680.0,318.31,318.58,318.25,318.38,8680.0
2025-05-20 13:05:00,318.44,318.92,318.38,318.6,22413.0,318.44,318.92,318.38,318.6,22413.0
2025-05-20 13:10:00,318.6,318.93,318.6,318.86,12111.0,318.6,318.93,318.6,318.86,12111.0
2025-05-20 13:15:00,318.81,318.87,318.67,318.77,9244.0,318.81,318.87,318.67,318.77,9244.0
2025-05-20 13:20:00,318.77,318.83,318.58,318.67,11964.0,318.77,318.83,318.58,318.67,11964.0
2025-05-20 13:25:00,318.67,319.09,318.67,318.83,33357.0,318.67,319.09,318.67,318.83,33357.0
2025-05-20 13:30:00,318.83,319.01,318.69,318.82,22612.0,318.83,319.01,318.69,318.82,22612.0
2025-05-20 13:35:00,318.77,319.17,318.69,319.06,31494.0,318.77,319.17,318.69,319.06,31494.0
2025-05-20 13:40:00,318.97,319.16,318.96,319.03,9585.0,318.97,319.16,318.96,319.03,9585.0
2025-05-20 13:45:00,319.03,319.03,318.63,318.73,18954.0,319.03,319.03,318.63,318.73,18954.0
2025-05-20 13:50:00,318.68,318.89,318.64,318.85,8906.0,318.68,318.89,318.64,318.85,8906.0
2025-05-20 13:55:00,318.8,318.98,318.78,318.9,9023.0,318.8,318.98,318.78,318.9,9023.0
2025-05-20 14:00:00,318.9,318.98,318.72,318.91,10301.0,318.9,318.98,318.72,318.91,10301.0
2025-05-20 14:05:00,318.88,319.07,318.85,318.85,8657.0,318.88,319.07,318.85,318.85,8657.0
2025-05-20 14:10:00,318.85,318.99,318.78,318.97,6333.0,318.85,318.99,318.78,318.97,6333.0
2025-05-20 14:15:00,318.98,318.99,318.68,318.8,18392.0,318.98,318.99,318.68,318.8,18392.0
2025-05-20 14:20:00,318.76,318.82,318.17,318.36,7015.0,318.76,318.82,318.17,318.36,7015.0
2025-05-20 14:25:00,318.39,318.63,317.88,318.02,10999.0,318.39,318.63,317.88,318.02,10999.0
2025-05-20 14:30:00,317.93,318.14,317.88,318.13,6339.0,317.93,318.14,317.88,318.13,6339.0
2025-05-20 14:35:00,318.13,318.44,318.08,318.43,10129.0,318.13,318.44,318.08,318.43,10129.0
2025-05-20 14:40:00,318.35,318.53,318.08,318.14,29005.0,318.35,318.53,318.08,318.14,29005.0
2025-05-20 14:45:00,318.09,318.29,318.06,318.29,10942.0,318.09,318.29,318.06,318.29,10942.0
2025-05-20 14:50:00,318.29,318.51,318.19,318.31,9133.0,318.29,318.51,318.19,318.31,9133.0
2025-05-20 14:55:00,318.2,318.42,318.18,318.33,6789.0,318.2,318.42,318.18,318.33,6789.0
2025-05-20 15:00:00,318.27,318.3,317.76,317.91,34552.0,318.27,318.3,317.76,317.91,34552.0
2025-05-20 15:05:00,317.77,318.34,317.77,318.34,13179.0,317.77,318.34,317.77,318.34,13179.0
2025-05-20 15:10:00,318.23,318.55,318.2,318.4,15037.0,318.23,318.55,318.2,318.4,15037.0
2025-05-20 15:15:00,318.48,318.48,318.23,318.39,19930.0,318.48,318.48,318.23,318.39,19930.0
2025-05-20 15:20:00,318.39,318.59,318.32,318.59,8435.0,318.39,318.59,318.32,318.59,8435.0
2025-05-20 15:25:00,318.53,318.73,318.52,318.56,24648.0,318.53,318.73,318.52,318.56,24648.0
2025-05-20 15:30:00,318.55,318.94,318.47,318.86,19314.0,318.55,318.94,318.47,318.86,19314.0
2025-05-20 15:35:00,318.86,318.94,318.7,318.82,13730.0,318.86,318.94,318.7,318.82,13730.0
2025-05-20 15:40:00,318.86,318.95,318.75,318.75,14373.0,318.86,318.95,318.75,318.75,14373.0
2025-05-20 15:45:00,318.77,318.98,318.7,318.76,31115.0,318.77,318.98,318.7,318.76,31115.0
2025-05-20 15:50:00,318.68,319.37,318.65,319.25,31738.0,318.68,319.37,318.65,319.25,31738.0
2025-05-20 15:55:00,319.25,320.25,319.11,320.18,147629.0,319.25,320.25,319.11,320.18,147629.0
2025-05-21 09:30:00,317.04,320.0,317.04,319.13,45609.0,317.04,320.0,317.04,319.13,45609.0
2025-05-21 09:35:00,318.66,319.28,318.18,318.63,7546.0,318.66,319.28,318.18,318.63,7546.0
2025-05-21 09:40:00,318.57,319.04,318.43,319.04,22517.0,318.57,319.04,318.43,319.04,22517.0
2025-05-21 09:45:00,318.99,319.79,318.6,319.6,20340.0,318.99,319.79,318.6,319.6,20340.0
2025-05-21 09:50:00,319.52,319.85,319.33,319.58,17482.0,319.52,319.85,319.33,319.58,17482.0
2025-05-21 09:55:00,319.35,320.0,319.35,319.73,12284.0,319.35,320.0,319.35,319.73,12284.0
2025-05-21 10:00:00,319.75,320.64,319.75,320.62,20260.0,319.75,320.64,319.75,320.62,20260.0
2025-05-21 10:05:00,320.62,320.81,320.41,320.49,10128.0,320.62,320.81,320.41,320.49,10128.0
2025-05-21 10:10:00,320.49,320.78,320.43,320.73,13349.0,320.49,320.78,320.43,320.73,13349.0
2025-05-21 10:15:00,320.73,321.0,320.62,320.93,12671.0,320.73,321.0,320.62,320.93,12671.0
2025-05-21 10:20:00,320.82,321.12,320.27,321.12,23327.0,320.82,321.12,320.27,321.12,23327.0
2025-05-21 10:25:00,321.02,321.3,320.61,320.88,32670.0,321.02,321.3,320.61,320.88,32670.0
2025-05-21 10:30:00,320.74,321.08,320.38,320.5,33730.0,320.74,321.08,320.38,320.5,33730.0
2025-05-21 10:35:00,320.5,320.95,320.41,320.82,15613.0,320.5,320.95,320.41,320.82,15613.0
2025-05-21 10:40:00,320.82,321.09,320.09,320.43,39670.0,320.82,321.09,320.09,320.43,39670.0
2025-05-21 10:45:00,320.43,320.51,319.75,320.41,38457.0,320.43,320.51,319.75,320.41,38457.0
2025-05-21 10:50:00,320.39,320.73,320.38,320.63,14976.0,320.39,320.73,320.38,320.63,14976.0
2025-05-21 10:55:00,320.63,321.06,320.48,321.01,24826.0,320.63,321.06,320.48,321.01,24826.0
2025-05-21 11:00:00,321.02,321.13,320.79,321.04,13256.0,321.02,321.13,320.79,321.04,13256.0
2025-05-21 11:05:00,321.11,321.15,320.38,321.15,26003.0,321.11,321.15,320.38,321.15,26003.0
2025-05-21 11:10:00,321.01,321.53,320.93,321.53,12056.0,321.01,321.53,320.93,321.53,12056.0
2025-05-21 11:15:00,321.44,321.54,320.85,321.16,18654.0,321.44,321.54,320.85,321.16,18654.0
2025-05-21 11:20:00,321.26,321.42,320.63,321.42,31033.0,321.26,321.42,320.63,321.42,31033.0
2025-05-21 11:25:00,321.42,321.55,321.15,321.22,15912.0,321.42,321.55,321.15,321.22,15912.0
2025-05-21 11:30:00,321.21,321.52,321.17,321.32,6738.0,321.21,321.52,321.17,321.32,6738.0
2025-05-21 11:35:00,321.32,321.65,321.22,321.51,28496.0,321.32,321.65,321.22,321.51,28496.0
2025-05-21 11:40:00,321.53,321.73,321.23,321.73,25735.0,321.53,321.73,321.23,321.73,25735.0
2025-05-21 11:45:00,321.66,321.81,321.55,321.65,6405.0,321.66,321.81,321.55,321.65,6405.0
2025-05-21 11:50:00,321.75,321.9,321.61,321.89,12091.0,321.75,321.9,321.61,321.89,12091.0
2025-05-21 11:55:00,321.83,321.87,321.47,321.51,5128.0,321.83,321.87,321.47,321.51,5128.0
2025-05-21 12:00:00,321.59,321.62,321.39,321.49,9873.0,321.59,321.62,321.39,321.49,9873.0
2025-05-21 12:05:00,321.5,322.25,321.48,322.16,8459.0,321.5,322.25,321.48,322.16,8459.0
2025-05-21 12:10:00,322.17,322.37,322.11,322.34,8658.0,322.17,322.37,322.11,322.34,8658.0
2025-05-21 12:15:00,322.36,322.72,322.21,322.6,27989.0,322.36,322.72,322.21,322.6,27989.0
2025-05-21 12:20:00,322.59,322.6,322.24,322.4,22702.0,322.59,322.6,322.24,322.4,22702.0
2025-05-21 12:25:00,322.4,322.53,321.99,322.53,16053.0,322.4,322.53,321.99,322.53,16053.0
2025-05-21 12:30:00,322.51,322.68,322.39,322.52,14602.0,322.51,322.68,322.39,322.52,14602.0
2025-05-21 12:35:00,322.49,322.66,322.35,322.56,22671.0,322.49,322.66,322.35,322.56,22671.0
2025-05-21 12:40:00,322.58,322.63,322.46,322.53,7821.0,322.58,322.63,322.46,322.53,7821.0
2025-05-21 12:45:00,322.53,322.81,322.45,322.73,10135.0,322.53,322.81,322.45,322.73,10135.0
2025-05-21 12:50:00,322.72,322.86,322.68,322.75,12731.0,322.72,322.86,322.68,322.75,12731.0
2025-05-21 12:55:00,322.81,322.81,322.33,322.34,8883.0,322.81,322.81,322.33,322.34,8883.0
2025-05-21 13:00:00,322.39,322.44,322.17,322.33,3419.0,322.39,322.44,322.17,322.33,3419.0
2025-05-21 13:05:00,322.26,322.26,321.39,321.42,111050.0,322.26,322.26,321.39,321.42,111050.0
2025-05-21 13:10:00,321.28,321.28,320.92,320.92,4227.0,321.28,321.28,320.92,320.92,4227.0
2025-05-21 13:15:00,320.89,320.99,319.6,319.91,5606.0,320.89,320.99,319.6,319.91,5606.0
2025-05-21 13:20:00,319.6,319.6,318.75,319.0,6883.0,319.6,319.6,318.75,319.0,6883.0
2025-05-21 13:25:00,319.04,319.14,318.14,318.14,9945.0,319.04,319.14,318.14,318.14,9945.0
2025-05-21 13:30:00,318.17,318.77,317.8,318.58,8406.0,318.17,318.77,317.8,318.58,8406.0
2025-05-21 13:35:00,318.53,319.58,318.39,319.52,5473.0,318.53,319.58,318.39,319.52,5473.0
2025-05-21 13:40:00,319.61,319.74,319.22,319.23,5499.0,319.61,319.74,319.22,319.23,5499.0
2025-05-21 13:45:00,319.23,319.47,319.01,319.07,10092.0,319.23,319.47,319.01,319.07,10092.0
2025-05-21 13:50:00,319.09,319.49,318.82,319.0,9255.0,319.09,319.49,318.82,319.0,9255.0
2025-05-21 13:55:00,318.86,318.94,318.77,318.91,2448.0,318.86,318.94,318.77,318.91,2448.0
2025-05-21 14:00:00,319.06,319.06,318.42,318.52,9613.0,319.06,319.06,318.42,318.52,9613.0
2025-05-21 14:05:00,318.56,319.02,318.42,318.98,4541.0,318.56,319.02,318.42,318.98,4541.0
2025-05-21 14:10:00,318.81,318.81,318.16,318.33,3049.0,318.81,318.81,318.16,318.33,3049.0
2025-05-21 14:15:00,318.18,318.54,318.18,318.36,3610.0,318.18,318.54,318.18,318.36,3610.0
2025-05-21 14:20:00,318.34,318.34,317.7,318.19,7216.0,318.34,318.34,317.7,318.19,7216.0
2025-05-21 14:25:00,318.31,318.8,318.16,318.54,6286.0,318.31,318.8,318.16,318.54,6286.0
2025-05-21 14:30:00,318.42,318.86,318.33,318.86,10411.0,318.42,318.86,318.33,318.86,10411.0
2025-05-21 14:35:00,318.93,319.12,318.6,318.63,3666.0,318.93,319.12,318.6,318.63,3666.0
2025-05-21 14:40:00,318.72,318.97,318.64,318.95,4255.0,318.72,318.97,318.64,318.95,4255.0
2025-05-21 14:45:00,318.86,319.01,318.05,318.09,11393.0,318.86,319.01,318.05,318.09,11393.0
2025-05-21 14:50:00,318.09,318.25,317.95,317.97,11479.0,318.09,318.25,317.95,317.97,11479.0
2025-05-21 14:55:00,317.89,318.17,317.62,317.82,12552.0,317.89,318.17,317.62,317.82,12552.0
2025-05-21 15:00:00,317.81,317.88,317.34,317.46,50381.0,317.81,317.88,317.34,317.46,50381.0
2025-05-21 15:05:00,317.46,317.66,316.59,316.77,10561.0,317.46,317.66,316.59,316.77,10561.0
2025-05-21 15:10:00,316.65,317.2,316.47,317.06,13238.0,316.65,317.2,316.47,317.06,13238.0
2025-05-21 15:15:00,317.06,317.11,316.72,317.02,15957.0,317.06,317.11,316.72,317.02,15957.0
2025-05-21 15:20:00,317.01,317.18,316.66,316.75,11551.0,317.01,317.18,316.66,316.75,11551.0
2025-05-21 15:25:00,316.75,316.82,316.42,316.53,14573.0,316.75,316.82,316.42,316.53,14573.0
2025-05-21 15:30:00,316.62,317.24,316.59,317.11,20186.0,316.62,317.24,316.59,317.11,20186.0
2025-05-21 15:35:00,317.16,317.88,317.12,317.82,32028.0,317.16,317.88,317.12,317.82,32028.0
2025-05-21 15:40:00,317.87,318.25,317.7,318.25,19312.0,317.87,318.25,317.7,318.25,19312.0
2025-05-21 15:45:00,318.25,318.25,317.74,317.93,28029.0,318.25,318.25,317.74,317.93,28029.0
2025-05-21 15:50:00,318.08,318.47,317.93,318.0,29795.0,318.08,318.47,317.93,318.0,29795.0
2025-05-21 15:55:00,318.05,318.2,317.59,317.69,161461.0,318.05,318.2,317.59,317.69,161461.0
2025-05-22 09:30:00,317.51,318.98,316.98,318.26,42033.0,317.51,318.98,316.98,318.26,42033.0
2025-05-22 09:35:00,318.23,318.52,317.36,318.37,33640.0,318.23,318.52,317.36,318.37,33640.0
2025-05-22 09:40:00,318.36,318.76,317.86,318.31,11925.0,318.36,318.76,317.86,318.31,11925.0
2025-05-22 09:45:00,318.31,318.76,317.45,317.77,262593.0,318.31,318.76,317.45,317.77,262593.0
2025-05-22 09:50:00,317.62,318.67,317.42,318.38,39337.0,317.62,318.67,317.42,318.38,39337.0
2025-05-22 09:55:00,318.23,318.95,318.18,318.87,24008.0,318.23,318.95,318.18,318.87,24008.0
2025-05-22 10:00:00,318.84,319.19,318.51,318.67,26251.0,318.84,319.19,318.51,318.67,26251.0
2025-05-22 10:05:00,318.67,318.67,318.04,318.22,26585.0,318.67,318.67,318.04,318.22,26585.0
2025-05-22 10:10:00,318.22,318.35,317.91,318.16,17699.0,318.22,318.35,317.91,318.16,17699.0
2025-05-22 10:15:00,318.16,318.34,317.69,318.02,33728.0,318.16,318.34,317.69,318.02,33728.0
2025-05-22 10:20:00,318.02,318.1,317.12,317.23,21107.0,318.02,318.1,317.12,317.23,21107.0
2025-05-22 10:25:00,317.12,317.54,316.91,316.95,25328.0,317.12,317.54,316.91,316.95,25328.0
2025-05-22 10:30:00,316.94,317.3,316.53,317.02,25543.0,316.94,317.3,316.53,317.02,25543.0
2025-05-22 10:35:00,317.02,317.06,316.52,316.65,29876.0,317.02,317.06,316.52,316.65,29876.0
2025-05-22 10:40:00,316.73,317.16,316.46,316.7,29529.0,316.73,317.16,316.46,316.7,29529.0
2025-05-22 10:45:00,316.78,316.92,316.33,316.56,36151.0,316.78,316.92,316.33,316.56,36151.0
2025-05-22 10:50:00,316.69,316.81,316.26,316.32,18425.0,316.69,316.81,316.26,316.32,18425.0
2025-05-22 10:55:00,316.28,316.93,316.04,316.92,40862.0,316.28,316.93,316.04,316.92,40862.0
2025-05-22 11:00:00,316.87,317.21,316.75,317.09,46556.0,316.87,317.21,316.75,317.09,46556.0
2025-05-22 11:05:00,317.2,317.39,317.04,317.33,19845.0,317.2,317.39,317.04,317.33,19845.0
2025-05-22 11:10:00,317.18,317.56,317.1,317.15,6842.0,317.18,317.56,317.1,317.15,6842.0
2025-05-22 11:15:00,317.12,317.23,316.62,316.95,22815.0,317.12,317.23,316.62,316.95,22815.0
2025-05-22 11:20:00,316.95,317.51,316.95,317.47,6203.0,316.95,317.51,316.95,317.47,6203.0
2025-05-22 11:25:00,317.46,317.53,316.9,317.12,23168.0,317.46,317.53,316.9,317.12,23168.0
2025-05-22 11:30:00,317.0,317.42,317.0,317.42,6944.0,317.0,317.42,317.0,317.42,6944.0
2025-05-22 11:35:00,317.33,317.42,316.78,316.79,10695.0,317.33,317.42,316.78,316.79,10695.0
2025-05-22 11:40:00,316.8,317.16,316.74,316.89,5365.0,316.8,317.16,316.74,316.89,5365.0
2025-05-22 11:45:00,316.96,317.2,316.87,316.89,17905.0,316.96,317.2,316.87,316.89,17905.0
2025-05-22 11:50:00,316.91,317.12,316.8,317.0,13540.0,316.91,317.12,316.8,317.0,13540.0
2025-05-22 11:55:00,317.06,317.06,316.84,317.06,8768.0,317.06,317.06,316.84,317.06,8768.0
2025-05-22 12:00:00,317.02,317.17,316.96,317.08,12635.0,317.02,317.17,316.96,317.08,12635.0
2025-05-22 12:05:00,317.06,317.07,316.78,316.93,3674.0,317.06,317.07,316.78,316.93,3674.0
2025-05-22 12:10:00,317.01,317.37,316.96,317.35,12072.0,317.01,317.37,316.96,317.35,12072.0
2025-05-22 12:15:00,317.28,317.65,317.27,317.3,13637.0,317.28,317.65,317.27,317.3,13637.0
2025-05-22 12:20:00,317.21,317.26,317.01,317.02,7493.0,317.21,317.26,317.01,317.02,7493.0
2025-05-22 12:25:00,317.08,317.19,317.0,317.05,12142.0,317.08,317.19,317.0,317.05,12142.0
2025-05-22 12:30:00,317.07,317.17,316.93,317.04,5217.0,317.07,317.17,316.93,317.04,5217.0
2025-05-22 12:35:00,317.04,317.35,317.03,317.17,7738.0,317.04,317.35,317.03,317.17,7738.0
2025-05-22 12:40:00,317.2,317.23,317.04,317.06,3262.0,317.2,317.23,317.04,317.06,3262.0
2025-05-22 12:45:00,317.09,317.23,316.76,316.76,12840.0,317.09,317.23,316.76,316.76,12840.0
2025-05-22 12:50:00,316.82,316.98,316.79,316.82,6646.0,316.82,316.98,316.79,316.82,6646.0
2025-05-22 12:55:00,316.82,316.83,316.5,316.59,12710.0,316.82,316.83,316.5,316.59,12710.0
2025-05-22 13:00:00,316.64,316.68,316.31,316.43,7570.0,316.64,316.68,316.31,316.43,7570.0
2025-05-22 13:05:00,316.43,316.55,316.31,316.32,15681.0,316.43,316.55,316.31,316.32,15681.0
2025-05-22 13:10:00,316.31,316.6,316.27,316.3,23329.0,316.31,316.6,316.27,316.3,23329.0
2025-05-22 13:15:00,316.3,316.9,316.3,316.76,6291.0,316.3,316.9,316.3,316.76,6291.0
2025-05-22 13:20:00,316.86,317.29,316.79,317.25,10402.0,316.86,317.29,316.79,317.25,10402.0
2025-05-22 13:25:00,317.28,317.39,317.14,317.3,7082.0,317.28,317.39,317.14,317.3,7082.0
2025-05-22 13:30:00,317.26,317.6,317.22,317.6,5265.0,317.26,317.6,317.22,317.6,5265.0
2025-05-22 13:35:00,317.66,317.67,317.5,317.62,4926.0,317.66,317.67,317.5,317.62,4926.0
2025-05-22 13:40:00,317.63,317.72,317.54,317.72,4102.0,317.63,317.72,317.54,317.72,4102.0
2025-05-22 13:45:00,317.78,317.83,317.56,317.77,6349.0,317.78,317.83,317.56,317.77,6349.0
2025-05-22 13:50:00,317.79,317.79,317.58,317.64,4957.0,317.79,317.79,317.58,317.64,4957.0
2025-05-22 13:55:00,317.77,317.95,317.63,317.72,7769.0,317.77,317.95,317.63,317.72,7769.0
2025-05-22 14:00:00,317.74,317.93,317.7,317.78,6426.0,317.74,317.93,317.7,317.78,6426.0
2025-05-22 14:05:00,317.78,318.03,317.68,318.03,5226.0,317.78,318.03,317.68,318.03,5226.0
2025-05-22 14:10:00,317.89,317.91,317.81,317.91,5329.0,317.89,317.91,317.81,317.91,5329.0
2025-05-22 14:15:00,317.91,318.28,317.9,318.08,8563.0,317.91,318.28,317.9,318.08,8563.0
2025-05-22 14:20:00,318.1,318.3,318.07,318.3,11436.0,318.1,318.3,318.07,318.3,11436.0
2025-05-22 14:25:00,318.3,318.36,318.15,318.19,7337.0,318.3,318.36,318.15,318.19,7337.0
2025-05-22 14:30:00,318.15,318.2,318.0,318.06,8647.0,318.15,318.2,318.0,318.06,8647.0
2025-05-22 14:35:00,318.06,318.15,317.83,317.83,8173.0,318.06,318.15,317.83,317.83,8173.0
2025-05-22 14:40:00,317.89,318.09,317.81,317.96,10470.0,317.89,318.09,317.81,317.96,10470.0
2025-05-22 14:45:00,318.02,318.13,317.95,318.0,7671.0,318.02,318.13,317.95,318.0,7671.0
2025-05-22 14:50:00,318.05,318.2,317.89,318.02,9157.0,318.05,318.2,317.89,318.02,9157.0
2025-05-22 14:55:00,318.08,318.26,318.07,318.08,11226.0,318.08,318.26,318.07,318.08,11226.0
2025-05-22 15:00:00,318.07,318.38,318.07,318.38,14622.0,318.07,318.38,318.07,318.38,14622.0
2025-05-22 15:05:00,318.27,318.36,317.99,318.0,9528.0,318.27,318.36,317.99,318.0,9528.0
2025-05-22 15:10:00,317.97,318.08,317.91,317.95,7907.0,317.97,318.08,317.91,317.95,7907.0
2025-05-22 15:15:00,317.99,318.05,317.79,317.88,17917.0,317.99,318.05,317.79,317.88,17917.0
2025-05-22 15:20:00,317.85,318.02,317.78,317.88,11953.0,317.85,318.02,317.78,317.88,11953.0
2025-05-22 15:25:00,317.87,318.24,317.86,318.16,11080.0,317.87,318.24,317.86,318.16,11080.0
2025-05-22 15:30:00,318.19,318.31,318.03,318.19,10342.0,318.19,318.31,318.03,318.19,10342.0
2025-05-22 15:35:00,318.13,318.13,317.71,317.76,15497.0,318.13,318.13,317.71,317.76,15497.0
2025-05-22 15:40:00,317.77,317.83,317.49,317.52,17170.0,317.77,317.83,317.49,317.52,17170.0
2025-05-22 15:45:00,317.47,317.59,317.31,317.42,28141.0,317.47,317.59,317.31,317.42,28141.0
2025-05-22 15:50:00,317.52,317.83,316.97,316.97,41454.0,317.52,317.83,316.97,316.97,41454.0
2025-05-22 15:55:00,317.0,317.0,316.12,316.45,165762.0,317.0,317.0,316.12,316.45,165762.0
2025-05-23 09:30:00,311.11,311.45,309.15,309.42,71214.0,311.11,311.45,309.15,309.42,71214.0
2025-05-23 09:35:00,309.72,310.07,309.4,309.76,18926.0,309.72,310.07,309.4,309.76,18926.0
2025-05-23 09:40:00,309.57,309.68,308.85,309.25,20094.0,309.57,309.68,308.85,309.25,20094.0
2025-05-23 09:45:00,309.33,309.4,308.54,308.82,22999.0,309.33,309.4,308.54,308.82,22999.0
2025-05-23 09:50:00,308.73,309.11,307.86,308.2,20743.0,308.73,309.11,307.86,308.2,20743.0
2025-05-23 09:55:00,308.22,309.03,308.06,308.98,12830.0,308.22,309.03,308.06,308.98,12830.0
2025-05-23 10:00:00,308.93,310.29,308.92,310.29,45485.0,308.93,310.29,308.92,310.29,45485.0
2025-05-23 10:05:00,310.29,310.66,309.83,310.19,50771.0,310.29,310.66,309.83,310.19,50771.0
2025-05-23 10:10:00,310.23,310.94,309.89,310.63,47478.0,310.23,310.94,309.89,310.63,47478.0
2025-05-23 10:15:00,310.62,310.63,310.32,310.43,8860.0,310.62,310.63,310.32,310.43,8860.0
2025-05-23 10:20:00,310.44,311.01,309.96,310.98,29391.0,310.44,311.01,309.96,310.98,29391.0
2025-05-23 10:25:00,310.98,311.35,310.48,310.83,17405.0,310.98,311.35,310.48,310.83,17405.0
2025-05-23 10:30:00,310.68,310.98,310.48,310.96,6434.0,310.68,310.98,310.48,310.96,6434.0
2025-05-23 10:35:00,310.98,311.06,310.51,310.76,13999.0,310.98,311.06,310.51,310.76,13999.0
2025-05-23 10:40:00,310.6,310.82,310.38,310.59,9021.0,310.6,310.82,310.38,310.59,9021.0
2025-05-23 10:45:00,310.64,310.91,310.42,310.55,12000.0,310.64,310.91,310.42,310.55,12000.0
2025-05-23 10:50:00,310.45,310.77,310.19,310.32,20655.0,310.45,310.77,310.19,310.32,20655.0
2025-05-23 10:55:00,310.42,310.42,309.51,309.81,67433.0,310.42,310.42,309.51,309.81,67433.0
2025-05-23 11:00:00,309.98,310.35,309.87,310.18,10083.0,309.98,310.35,309.87,310.18,10083.0
2025-05-23 11:05:00,310.08,310.35,309.75,310.35,16303.0,310.08,310.35,309.75,310.35,16303.0
2025-05-23 11:10:00,310.35,310.44,309.74,309.8,19055.0,310.35,310.44,309.74,309.8,19055.0
2025-05-23 11:15:00,309.88,310.32,309.44,310.06,33616.0,309.88,310.32,309.44,310.06,33616.0
2025-05-23 11:20:00,310.16,310.62,309.92,310.53,14713.0,310.16,310.62,309.92,310.53,14713.0
2025-05-23 11:25:00,310.52,310.8,310.4,310.72,16310.0,310.52,310.8,310.4,310.72,16310.0
2025-05-23 11:30:00,310.69,311.22,310.68,311.22,12825.0,310.69,311.22,310.68,311.22,12825.0
2025-05-23 11:35:00,311.13,311.3,310.9,311.02,10058.0,311.13,311.3,310.9,311.02,10058.0
2025-05-23 11:40:00,311.14,311.19,310.83,310.9,8345.0,311.14,311.19,310.83,310.9,8345.0
2025-05-23 11:45:00,310.9,310.92,310.51,310.51,5558.0,310.9,310.92,310.51,310.51,5558.0
2025-05-23 11:50:00,310.5,310.54,310.19,310.28,6840.0,310.5,310.54,310.19,310.28,6840.0
2025-05-23 11:55:00,310.28,310.45,310.18,310.36,10881.0,310.28,310.45,310.18,310.36,10881.0
2025-05-23 12:00:00,310.41,310.72,310.22,310.29,10609.0,310.41,310.72,310.22,310.29,10609.0
2025-05-23 12:05:00,310.3,310.66,310.16,310.28,13866.0,310.3,310.66,310.16,310.28,13866.0
2025-05-23 12:10:00,310.26,310.46,310.16,310.31,5657.0,310.26,310.46,310.16,310.31,5657.0
2025-05-23 12:15:00,310.31,310.35,310.17,310.3,5832.0,310.31,310.35,310.17,310.3,5832.0
2025-05-23 12:20:00,310.4,310.82,310.38,310.71,5878.0,310.4,310.82,310.38,310.71,5878.0
2025-05-23 12:25:00,310.74,310.74,310.51,310.52,5771.0,310.74,310.74,310.51,310.52,5771.0
2025-05-23 12:30:00,310.48,310.48,310.07,310.19,4620.0,310.48,310.48,310.07,310.19,4620.0
2025-05-23 12:35:00,310.26,310.72,310.26,310.71,3832.0,310.26,310.72,310.26,310.71,3832.0
2025-05-23 12:40:00,310.71,310.78,310.57,310.66,4672.0,310.71,310.78,310.57,310.66,4672.0
2025-05-23 12:45:00,310.64,310.79,310.6,310.79,5190.0,310.64,310.79,310.6,310.79,5190.0
2025-05-23 12:50:00,310.81,310.85,310.63,310.77,6349.0,310.81,310.85,310.63,310.77,6349.0
2025-05-23 12:55:00,310.76,310.84,310.53,310.63,8251.0,310.76,310.84,310.53,310.63,8251.0
2025-05-23 13:00:00,310.63,310.81,310.43,310.72,5127.0,310.63,310.81,310.43,310.72,5127.0
2025-05-23 13:05:00,310.81,310.81,310.38,310.68,31363.0,310.81,310.81,310.38,310.68,31363.0
2025-05-23 13:10:00,310.66,310.79,310.57,310.66,9136.0,310.66,310.79,310.57,310.66,9136.0
2025-05-23 13:15:00,310.68,311.24,310.68,311.19,3496.0,310.68,311.24,310.68,311.19,3496.0
2025-05-23 13:20:00,311.1,311.19,310.89,311.19,6438.0,311.1,311.19,310.89,311.19,6438.0
2025-05-23 13:25:00,311.1,311.2,310.97,311.11,7148.0,311.1,311.2,310.97,311.11,7148.0
2025-05-23 13:30:00,311.05,311.09,310.84,310.91,6548.0,311.05,311.09,310.84,310.91,6548.0
2025-05-23 13:35:00,310.8,311.1,310.76,310.96,6602.0,310.8,311.1,310.76,310.96,6602.0
2025-05-23 13:40:00,310.94,311.08,310.88,311.08,3746.0,310.94,311.08,310.88,311.08,3746.0
2025-05-23 13:45:00,311.1,311.47,311.05,311.39,3781.0,311.1,311.47,311.05,311.39,3781.0
2025-05-23 13:50:00,311.44,311.67,311.4,311.57,7599.0,311.44,311.67,311.4,311.57,7599.0
2025-05-23 13:55:00,311.42,311.64,311.32,311.56,2695.0,311.42,311.64,311.32,311.56,2695.0
2025-05-23 14:00:00,311.63,311.67,311.46,311.59,4918.0,311.63,311.67,311.46,311.59,4918.0
2025-05-23 14:05:00,311.63,311.73,311.48,311.48,5283.0,311.63,311.73,311.48,311.48,5283.0
2025-05-23 14:10:00,311.49,311.49,311.21,311.35,16020.0,311.49,311.49,311.21,311.35,16020.0
2025-05-23 14:15:00,311.38,311.5,310.92,311.0,52968.0,311.38,311.5,310.92,311.0,52968.0
2025-05-23 14:20:00,310.86,310.99,310.53,310.77,13809.0,310.86,310.99,310.53,310.77,13809.0
2025-05-23 14:25:00,310.81,311.13,310.5,310.73,32745.0,310.81,311.13,310.5,310.73,32745.0
2025-05-23 14:30:00,310.59,311.02,310.5,310.81,13213.0,310.59,311.02,310.5,310.81,13213.0
2025-05-23 14:35:00,310.91,311.05,310.64,310.64,13747.0,310.91,311.05,310.64,310.64,13747.0
2025-05-23 14:40:00,310.69,310.96,310.63,310.93,12592.0,310.69,310.96,310.63,310.93,12592.0
2025-05-23 14:45:00,310.84,311.03,310.8,310.95,11468.0,310.84,311.03,310.8,310.95,11468.0
2025-05-23 14:50:00,310.93,310.99,310.8,310.86,9688.0,310.93,310.99,310.8,310.86,9688.0
2025-05-23 14:55:00,310.85,310.97,310.67,310.73,9662.0,310.85,310.97,310.67,310.73,9662.0
2025-05-23 15:00:00,310.66,310.72,310.5,310.54,9292.0,310.66,310.72,310.5,310.54,9292.0
2025-05-23 15:05:00,310.59,310.96,310.53,310.88,11828.0,310.59,310.96,310.53,310.88,11828.0
2025-05-23 15:10:00,310.83,311.0,310.7,310.98,7904.0,310.83,311.0,310.7,310.98,7904.0
2025-05-23 15:15:00,310.91,310.91,310.48,310.48,10863.0,310.91,310.91,310.48,310.48,10863.0
2025-05-23 15:20:00,310.47,310.6,310.18,310.37,10967.0,310.47,310.6,310.18,310.37,10967.0
2025-05-23 15:25:00,310.37,310.44,310.16,310.26,12016.0,310.37,310.44,310.16,310.26,12016.0
2025-05-23 15:30:00,310.25,310.54,310.25,310.54,20426.0,310.25,310.54,310.25,310.54,20426.0
2025-05-23 15:35:00,310.54,310.81,310.37,310.78,19161.0,310.54,310.81,310.37,310.78,19161.0
2025-05-23 15:40:00,310.73,310.82,310.37,310.54,22726.0,310.73,310.82,310.37,310.54,22726.0
2025-05-23 15:45:00,310.51,310.58,309.98,310.09,51886.0,310.51,310.58,309.98,310.09,51886.0
2025-05-23 15:50:00,310.11,310.41,309.37,309.48,42562.0,310.11,310.41,309.37,309.48,42562.0
2025-05-23 15:55:00,309.44,309.93,309.16,309.57,137060.0,309.44,309.93,309.16,309.57,137060.0
2025-05-27 09:30:00,313.52,314.03,312.01,313.63,119420.0,313.52,314.03,312.01,313.63,119420.0
2025-05-27 09:35:00,313.71,314.17,313.25,313.83,22880.0,313.71,314.17,313.25,313.83,22880.0
2025-05-27 09:40:00,314.06,314.75,313.91,314.75,36499.0,314.06,314.75,313.91,314.75,36499.0
2025-05-27 09:45:00,314.6,314.83,314.3,314.83,32682.0,314.6,314.83,314.3,314.83,32682.0
2025-05-27 09:50:00,314.84,314.96,314.33,314.36,35577.0,314.84,314.96,314.33,314.36,35577.0
2025-05-27 09:55:00,314.31,314.76,314.3,314.58,19281.0,314.31,314.76,314.3,314.58,19281.0
2025-05-27 10:00:00,314.58,314.82,313.64,313.82,88820.0,314.58,314.82,313.64,313.82,88820.0
2025-05-27 10:05:00,313.82,313.95,312.26,312.71,20684.0,313.82,313.95,312.26,312.71,20684.0
2025-05-27 10:10:00,312.59,312.95,312.37,312.72,13165.0,312.59,312.95,312.37,312.72,13165.0
2025-05-27 10:15:00,312.75,313.14,312.51,312.8,32044.0,312.75,313.14,312.51,312.8,32044.0
2025-05-27 10:20:00,312.73,313.0,312.59,312.76,22823.0,312.73,313.0,312.59,312.76,22823.0
2025-05-27 10:25:00,312.82,313.14,312.39,312.68,29088.0,312.82,313.14,312.39,312.68,29088.0
2025-05-27 10:30:00,312.8,313.12,312.69,313.12,9797.0,312.8,313.12,312.69,313.12,9797.0
2025-05-27 10:35:00,313.12,313.16,312.75,313.07,13093.0,313.12,313.16,312.75,313.07,13093.0
2025-05-27 10:40:00,313.0,313.38,312.96,313.07,8291.0,313.0,313.38,312.96,313.07,8291.0
2025-05-27 10:45:00,313.16,313.33,312.7,313.24,88212.0,313.16,313.33,312.7,313.24,88212.0
2025-05-27 10:50:00,313.35,313.64,313.24,313.37,9012.0,313.35,313.64,313.24,313.37,9012.0
2025-05-27 10:55:00,313.46,313.75,313.37,313.7,9120.0,313.46,313.75,313.37,313.7,9120.0
2025-05-27 11:00:00,313.74,313.77,313.52,313.68,5540.0,313.74,313.77,313.52,313.68,5540.0
2025-05-27 11:05:00,313.59,313.67,313.17,313.43,35812.0,313.59,313.67,313.17,313.43,35812.0
2025-05-27 11:10:00,313.4,313.76,313.16,313.73,15463.0,313.4,313.76,313.16,313.73,15463.0
2025-05-27 11:15:00,313.74,313.91,313.45,313.61,8977.0,313.74,313.91,313.45,313.61,8977.0
2025-05-27 11:20:00,313.58,313.83,313.24,313.79,24376.0,313.58,313.83,313.24,313.79,24376.0
2025-05-27 11:25:00,313.78,314.25,313.67,314.12,26062.0,313.78,314.25,313.67,314.12,26062.0
2025-05-27 11:30:00,314.08,314.33,313.91,314.09,12240.0,314.08,314.33,313.91,314.09,12240.0
2025-05-27 11:35:00,314.12,314.12,313.78,314.0,6841.0,314.12,314.12,313.78,314.0,6841.0
2025-05-27 11:40:00,313.92,314.3,313.92,314.3,6936.0,313.92,314.3,313.92,314.3,6936.0
2025-05-27 11:45:00,314.17,314.19,313.96,314.07,7473.0,314.17,314.19,313.96,314.07,7473.0
2025-05-27 11:50:00,314.07,314.21,313.89,314.13,22700.0,314.07,314.21,313.89,314.13,22700.0
2025-05-27 11:55:00,314.14,314.14,313.68,313.78,6562.0,314.14,314.14,313.68,313.78,6562.0
2025-05-27 12:00:00,313.79,314.34,313.78,314.25,10048.0,313.79,314.34,313.78,314.25,10048.0
2025-05-27 12:05:00,314.18,314.35,314.14,314.18,12109.0,314.18,314.35,314.14,314.18,12109.0
2025-05-27 12:10:00,314.32,314.47,314.16,314.22,13912.0,314.32,314.47,314.16,314.22,13912.0
2025-05-27 12:15:00,314.25,314.3,314.08,314.25,7424.0,314.25,314.3,314.08,314.25,7424.0
2025-05-27 12:20:00,314.29,314.65,314.29,314.65,6260.0,314.29,314.65,314.29,314.65,6260.0
2025-05-27 12:25:00,314.57,314.7,314.45,314.47,7610.0,314.57,314.7,314.45,314.47,7610.0
2025-05-27 12:30:00,314.5,314.65,314.46,314.62,10549.0,314.5,314.65,314.46,314.62,10549.0
2025-05-27 12:35:00,314.66,315.24,314.61,315.23,14825.0,314.66,315.24,314.61,315.23,14825.0
2025-05-27 12:40:00,315.22,315.38,315.09,315.2,6850.0,315.22,315.38,315.09,315.2,6850.0
2025-05-27 12:45:00,315.15,315.27,315.03,315.1,5520.0,315.15,315.27,315.03,315.1,5520.0
2025-05-27 12:50:00,315.1,315.39,315.06,315.19,8110.0,315.1,315.39,315.06,315.19,8110.0
2025-05-27 12:55:00,315.17,315.38,315.13,315.38,5184.0,315.17,315.38,315.13,315.38,5184.0
2025-05-27 13:00:00,315.38,315.69,315.28,315.69,9064.0,315.38,315.69,315.28,315.69,9064.0
2025-05-27 13:05:00,315.64,315.7,315.38,315.43,6814.0,315.64,315.7,315.38,315.43,6814.0
2025-05-27 13:10:00,315.44,315.46,315.2,315.22,8336.0,315.44,315.46,315.2,315.22,8336.0
2025-05-27 13:15:00,315.22,315.24,315.0,315.15,8654.0,315.22,315.24,315.0,315.15,8654.0
2025-05-27 13:20:00,315.22,315.31,315.07,315.09,5550.0,315.22,315.31,315.07,315.09,5550.0
2025-05-27 13:25:00,315.13,315.29,314.94,314.97,13075.0,315.13,315.29,314.94,314.97,13075.0
2025-05-27 13:30:00,314.99,315.24,314.9,315.24,24178.0,314.99,315.24,314.9,315.24,24178.0
2025-05-27 13:35:00,315.25,315.34,315.06,315.13,8580.0,315.25,315.34,315.06,315.13,8580.0
2025-05-27 13:40:00,315.07,315.16,314.88,314.98,19546.0,315.07,315.16,314.88,314.98,19546.0
2025-05-27 13:45:00,314.95,315.1,314.82,315.06,11272.0,314.95,315.1,314.82,315.06,11272.0
2025-05-27 13:50:00,315.1,315.26,314.99,315.21,15541.0,315.1,315.26,314.99,315.21,15541.0
2025-05-27 13:55:00,315.22,315.41,315.21,315.32,12668.0,315.22,315.41,315.21,315.32,12668.0
2025-05-27 14:00:00,315.32,315.47,315.25,315.31,9432.0,315.32,315.47,315.25,315.31,9432.0
2025-05-27 14:05:00,315.25,315.48,315.25,315.44,12485.0,315.25,315.48,315.25,315.44,12485.0
2025-05-27 14:10:00,315.41,315.57,315.39,315.43,13043.0,315.41,315.57,315.39,315.43,13043.0
2025-05-27 14:15:00,315.41,315.49,315.13,315.29,17268.0,315.41,315.49,315.13,315.29,17268.0
2025-05-27 14:20:00,315.29,315.47,315.23,315.28,8717.0,315.29,315.47,315.23,315.28,8717.0
2025-05-27 14:25:00,315.3,315.45,315.13,315.26,18700.0,315.3,315.45,315.13,315.26,18700.0
2025-05-27 14:30:00,315.26,315.37,315.2,315.32,19322.0,315.26,315.37,315.2,315.32,19322.0
2025-05-27 14:35:00,315.37,315.48,315.21,315.35,10630.0,315.37,315.48,315.21,315.35,10630.0
2025-05-27 14:40:00,315.29,315.48,315.28,315.38,14970.0,315.29,315.48,315.28,315.38,14970.0
2025-05-27 14:45:00,315.32,315.58,315.19,315.24,11748.0,315.32,315.58,315.19,315.24,11748.0
2025-05-27 14:50:00,315.28,315.45,315.23,315.23,13454.0,315.28,315.45,315.23,315.23,13454.0
2025-05-27 14:55:00,315.23,315.31,315.1,315.3,8489.0,315.23,315.31,315.1,315.3,8489.0
2025-05-27 15:00:00,315.26,315.31,315.06,315.21,11947.0,315.26,315.31,315.06,315.21,11947.0
2025-05-27 15:05:00,315.21,315.44,315.2,315.28,10961.0,315.21,315.44,315.2,315.28,10961.0
2025-05-27 15:10:00,315.27,315.31,315.08,315.22,17381.0,315.27,315.31,315.08,315.22,17381.0
2025-05-27 15:15:00,315.2,315.28,314.9,314.94,8624.0,315.2,315.28,314.9,314.94,8624.0
2025-05-27 15:20:00,314.9,314.99,314.85,314.91,8086.0,314.9,314.99,314.85,314.91,8086.0
2025-05-27 15:25:00,314.94,315.0,314.87,314.94,11637.0,314.94,315.0,314.87,314.94,11637.0
2025-05-27 15:30:00,314.99,315.06,314.68,314.92,32356.0,314.99,315.06,314.68,314.92,32356.0
2025-05-27 15:35:00,314.92,314.99,314.8,314.98,18878.0,314.92,314.99,314.8,314.98,18878.0
2025-05-27 15:40:00,314.94,315.11,314.89,315.01,13879.0,314.94,315.11,314.89,315.01,13879.0
2025-05-27 15:45:00,314.98,315.0,314.65,314.7,26230.0,314.98,315.0,314.65,314.7,26230.0
2025-05-27 15:50:00,314.72,314.97,314.57,314.81,59559.0,314.72,314.97,314.57,314.81,59559.0
2025-05-27 15:55:00,314.75,315.39,314.75,315.39,213756.0,314.75,315.39,314.75,315.39,213756.0
2025-05-28 09:30:00,314.75,316.0,314.05,315.63,46813.0,314.75,316.0,314.05,315.63,46813.0
2025-05-28 09:35:00,315.69,316.42,314.85,316.21,29332.0,315.69,316.42,314.85,316.21,29332.0
2025-05-28 09:40:00,316.4,317.19,316.15,317.18,31110.0,316.4,317.19,316.15,317.18,31110.0
2025-05-28 09:45:00,317.18,317.21,316.3,316.89,55562.0,317.18,317.21,316.3,316.89,55562.0
2025-05-28 09:50:00,316.89,317.03,316.22,316.31,75122.0,316.89,317.03,316.22,316.31,75122.0
2025-05-28 09:55:00,316.43,316.81,316.13,316.56,29142.0,316.43,316.81,316.13,316.56,29142.0
2025-05-28 10:00:00,316.67,317.24,316.38,317.19,13696.0,316.67,317.24,316.38,317.19,13696.0
2025-05-28 10:05:00,317.11,317.39,316.92,316.92,20883.0,317.11,317.39,316.92,316.92,20883.0
2025-05-28 10:10:00,316.93,317.15,316.62,316.82,30879.0,316.93,317.15,316.62,316.82,30879.0
2025-05-28 10:15:00,316.79,316.79,316.27,316.51,19990.0,316.79,316.79,316.27,316.51,19990.0
2025-05-28 10:20:00,316.35,316.77,316.28,316.72,23365.0,316.35,316.77,316.28,316.72,23365.0
2025-05-28 10:25:00,316.66,316.71,316.32,316.43,23057.0,316.66,316.71,316.32,316.43,23057.0
2025-05-28 10:30:00,316.43,316.62,316.22,316.42,30770.0,316.43,316.62,316.22,316.42,30770.0
2025-05-28 10:35:00,316.43,316.49,315.56,315.77,49082.0,316.43,316.49,315.56,315.77,49082.0
2025-05-28 10:40:00,315.76,316.16,315.67,315.79,20672.0,315.76,316.16,315.67,315.79,20672.0
2025-05-28 10:45:00,315.7,315.7,315.28,315.31,11028.0,315.7,315.7,315.28,315.31,11028.0
2025-05-28 10:50:00,315.28,315.42,314.69,315.07,33411.0,315.28,315.42,314.69,315.07,33411.0
2025-05-28 10:55:00,315.07,315.19,314.88,315.15,15022.0,315.07,315.19,314.88,315.15,15022.0
2025-05-28 11:00:00,315.16,315.39,314.82,315.34,22075.0,315.16,315.39,314.82,315.34,22075.0
2025-05-28 11:05:00,315.33,315.4,314.63,314.75,25141.0,315.33,315.4,314.63,314.75,25141.0
2025-05-28 11:10:00,314.87,314.91,314.58,314.72,19603.0,314.87,314.91,314.58,314.72,19603.0
2025-05-28 11:15:00,314.72,315.45,314.72,315.38,29830.0,314.72,315.45,314.72,315.38,29830.0
2025-05-28 11:20:00,315.45,315.49,314.9,315.03,16800.0,315.45,315.49,314.9,315.03,16800.0
2025-05-28 11:25:00,315.01,315.01,314.65,314.83,27069.0,315.01,315.01,314.65,314.83,27069.0
2025-05-28 11:30:00,314.68,314.82,314.58,314.66,12863.0,314.68,314.82,314.58,314.66,12863.0
2025-05-28 11:35:00,314.73,315.03,314.62,314.88,19132.0,314.73,315.03,314.62,314.88,19132.0
2025-05-28 11:40:00,314.86,314.98,314.76,314.76,11372.0,314.86,314.98,314.76,314.76,11372.0
2025-05-28 11:45:00,314.75,315.01,314.58,314.65,15133.0,314.75,315.01,314.58,314.65,15133.0
2025-05-28 11:50:00,314.65,314.9,314.51,314.9,13700.0,314.65,314.9,314.51,314.9,13700.0
2025-05-28 11:55:00,314.92,315.24,314.85,315.02,14732.0,314.92,315.24,314.85,315.02,14732.0
2025-05-28 12:00:00,315.02,315.56,315.02,315.43,16630.0,315.02,315.56,315.02,315.43,16630.0
2025-05-28 12:05:00,315.4,315.66,315.34,315.66,13464.0,315.4,315.66,315.34,315.66,13464.0
2025-05-28 12:10:00,315.56,315.67,315.28,315.57,13845.0,315.56,315.67,315.28,315.57,13845.0
2025-05-28 12:15:00,315.61,315.61,315.44,315.55,7646.0,315.61,315.61,315.44,315.55,7646.0
2025-05-28 12:20:00,315.57,315.59,315.26,315.43,14304.0,315.57,315.59,315.26,315.43,14304.0
2025-05-28 12:25:00,315.38,315.6,315.36,315.52,9195.0,315.38,315.6,315.36,315.52,9195.0
2025-05-28 12:30:00,315.47,315.61,315.44,315.44,38752.0,315.47,315.61,315.44,315.44,38752.0
2025-05-28 12:35:00,315.5,315.83,315.49,315.69,6631.0,315.5,315.83,315.49,315.69,6631.0
2025-05-28 12:40:00,315.69,315.94,315.59,315.87,11177.0,315.69,315.94,315.59,315.87,11177.0
2025-05-28 12:45:00,315.94,316.23,315.91,316.02,9004.0,315.94,316.23,315.91,316.02,9004.0
2025-05-28 12:50:00,315.98,316.06,315.73,315.74,7004.0,315.98,316.06,315.73,315.74,7004.0
2025-05-28 12:55:00,315.75,316.09,315.72,316.06,7732.0,315.75,316.09,315.72,316.06,7732.0
2025-05-28 13:00:00,316.1,316.28,315.92,316.08,6996.0,316.1,316.28,315.92,316.08,6996.0
2025-05-28 13:05:00,316.13,316.17,316.06,316.1,7517.0,316.13,316.17,316.06,316.1,7517.0
2025-05-28 13:10:00,316.1,316.33,316.09,316.24,11082.0,316.1,316.33,316.09,316.24,11082.0
2025-05-28 13:15:00,316.24,316.34,316.15,316.34,7698.0,316.24,316.34,316.15,316.34,7698.0
2025-05-28 13:20:00,316.36,316.44,316.2,316.23,11814.0,316.36,316.44,316.2,316.23,11814.0
2025-05-28 13:25:00,316.23,316.27,316.01,316.06,11335.0,316.23,316.27,316.01,316.06,11335.0
2025-05-28 13:30:00,316.06,316.06,315.77,315.82,12499.0,316.06,316.06,315.77,315.82,12499.0
2025-05-28 13:35:00,315.81,315.86,315.33,315.49,25207.0,315.81,315.86,315.33,315.49,25207.0
2025-05-28 13:40:00,315.49,315.53,315.19,315.43,13330.0,315.49,315.53,315.19,315.43,13330.0
2025-05-28 13:45:00,315.36,315.57,315.3,315.47,23262.0,315.36,315.57,315.3,315.47,23262.0
2025-05-28 13:50:00,315.47,315.6,315.31,315.52,10283.0,315.47,315.6,315.31,315.52,10283.0
2025-05-28 13:55:00,315.52,315.7,315.42,315.45,10973.0,315.52,315.7,315.42,315.45,10973.0
2025-05-28 14:00:00,315.44,315.69,315.44,315.66,9105.0,315.44,315.69,315.44,315.66,9105.0
2025-05-28 14:05:00,315.67,315.72,315.37,315.62,9852.0,315.67,315.72,315.37,315.62,9852.0
2025-05-28 14:10:00,315.57,316.14,315.53,315.98,18125.0,315.57,316.14,315.53,315.98,18125.0
2025-05-28 14:15:00,315.99,316.04,315.77,315.84,17310.0,315.99,316.04,315.77,315.84,17310.0
2025-05-28 14:20:00,315.84,315.98,315.8,315.98,17306.0,315.84,315.98,315.8,315.98,17306.0
2025-05-28 14:25:00,315.98,316.11,315.89,316.11,9245.0,315.98,316.11,315.89,316.11,9245.0
2025-05-28 14:30:00,316.19,316.25,316.05,316.13,12999.0,316.19,316.25,316.05,316.13,12999.0
2025-05-28 14:35:00,316.1,316.27,316.02,316.12,9552.0,316.1,316.27,316.02,316.12,9552.0
2025-05-28 14:40:00,316.09,316.11,315.73,315.9,75207.0,316.09,316.11,315.73,315.9,75207.0
2025-05-28 14:45:00,315.92,316.16,315.9,315.99,19860.0,315.92,316.16,315.9,315.99,19860.0
2025-05-28 14:50:00,315.93,316.04,315.02,315.5,40944.0,315.93,316.04,315.02,315.5,40944.0
2025-05-28 14:55:00,315.5,316.03,315.39,315.98,10455.0,315.5,316.03,315.39,315.98,10455.0
2025-05-28 15:00:00,316.02,316.11,315.87,316.11,12144.0,316.02,316.11,315.87,316.11,12144.0
2025-05-28 15:05:00,316.02,316.39,316.0,316.26,12118.0,316.02,316.39,316.0,316.26,12118.0
2025-05-28 15:10:00,316.19,316.39,315.84,316.0,19398.0,316.19,316.39,315.84,316.0,19398.0
2025-05-28 15:15:00,316.0,316.04,315.75,315.93,21506.0,316.0,316.04,315.75,315.93,21506.0
2025-05-28 15:20:00,315.92,315.99,315.77,315.86,14174.0,315.92,315.99,315.77,315.86,14174.0
2025-05-28 15:25:00,315.78,315.84,315.58,315.6,12085.0,315.78,315.84,315.58,315.6,12085.0
2025-05-28 15:30:00,315.6,315.74,315.52,315.62,25883.0,315.6,315.74,315.52,315.62,25883.0
2025-05-28 15:35:00,315.62,315.67,315.39,315.53,38067.0,315.62,315.67,315.39,315.53,38067.0
2025-05-28 15:40:00,315.53,315.82,315.3,315.66,26795.0,315.53,315.82,315.3,315.66,26795.0
2025-05-28 15:45:00,315.64,315.86,315.45,315.66,29529.0,315.64,315.86,315.45,315.66,29529.0
2025-05-28 15:50:00,315.63,315.71,315.35,315.55,71325.0,315.63,315.71,315.35,315.55,71325.0
2025-05-28 15:55:00,315.5,316.18,315.36,316.0,245083.0,315.5,316.18,315.36,316.0,245083.0
2025-05-29 09:30:00,317.52,318.06,316.86,317.59,58383.0,317.52,318.06,316.86,317.59,58383.0
2025-05-29 09:35:00,317.67,317.77,317.12,317.27,44198.0,317.67,317.77,317.12,317.27,44198.0
2025-05-29 09:40:00,317.42,317.63,317.15,317.15,14516.0,317.42,317.63,317.15,317.15,14516.0
2025-05-29 09:45:00,317.31,317.46,317.1,317.43,14864.0,317.31,317.46,317.1,317.43,14864.0
2025-05-29 09:50:00,317.33,318.0,317.22,317.84,16928.0,317.33,318.0,317.22,317.84,16928.0
2025-05-29 09:55:00,317.82,317.92,317.36,317.52,14657.0,317.82,317.92,317.36,317.52,14657.0
2025-05-29 10:00:00,317.51,318.01,317.45,317.73,21040.0,317.51,318.01,317.45,317.73,21040.0
2025-05-29 10:05:00,317.72,317.79,316.34,316.56,27656.0,317.72,317.79,316.34,316.56,27656.0
2025-05-29 10:10:00,316.56,316.95,316.55,316.84,17463.0,316.56,316.95,316.55,316.84,17463.0
2025-05-29 10:15:00,316.92,317.09,316.72,316.79,15205.0,316.92,317.09,316.72,316.79,15205.0
2025-05-29 10:20:00,316.88,317.0,316.61,316.85,20564.0,316.88,317.0,316.61,316.85,20564.0
2025-05-29 10:25:00,316.78,317.36,316.77,317.16,12008.0,316.78,317.36,316.77,317.16,12008.0
2025-05-29 10:30:00,317.13,317.3,316.83,316.83,9837.0,317.13,317.3,316.83,316.83,9837.0
2025-05-29 10:35:00,316.82,317.17,316.82,316.89,14665.0,316.82,317.17,316.82,316.89,14665.0
2025-05-29 10:40:00,316.87,317.04,316.72,317.04,34175.0,316.87,317.04,316.72,317.04,34175.0
2025-05-29 10:45:00,316.98,317.08,316.83,316.93,11890.0,316.98,317.08,316.83,316.93,11890.0
2025-05-29 10:50:00,316.93,317.22,316.85,317.05,12895.0,316.93,317.22,316.85,317.05,12895.0
2025-05-29 10:55:00,316.97,317.39,316.94,317.25,12242.0,316.97,317.39,316.94,317.25,12242.0
2025-05-29 11:00:00,317.31,317.34,316.58,316.98,48630.0,317.31,317.34,316.58,316.98,48630.0
2025-05-29 11:05:00,316.9,317.21,316.9,317.2,11154.0,316.9,317.21,316.9,317.2,11154.0
2025-05-29 11:10:00,317.09,317.39,316.74,316.74,13819.0,317.09,317.39,316.74,316.74,13819.0
2025-05-29 11:15:00,316.79,316.86,316.66,316.67,10172.0,316.79,316.86,316.66,316.67,10172.0
2025-05-29 11:20:00,316.68,317.11,316.61,317.03,23276.0,316.68,317.11,316.61,317.03,23276.0
2025-05-29 11:25:00,317.13,317.38,317.12,317.32,16566.0,317.13,317.38,317.12,317.32,16566.0
2025-05-29 11:30:00,317.38,317.38,316.51,316.61,8311.0,317.38,317.38,316.51,316.61,8311.0
2025-05-29 11:35:00,316.66,316.78,316.32,316.32,5580.0,316.66,316.78,316.32,316.32,5580.0
2025-05-29 11:40:00,316.32,316.48,316.15,316.41,7821.0,316.32,316.48,316.15,316.41,7821.0
2025-05-29 11:45:00,316.41,316.44,316.14,316.15,5272.0,316.41,316.44,316.14,316.15,5272.0
2025-05-29 11:50:00,316.03,316.52,316.03,316.28,10481.0,316.03,316.52,316.03,316.28,10481.0
2025-05-29 11:55:00,316.28,316.32,314.98,315.12,10243.0,316.28,316.32,314.98,315.12,10243.0
2025-05-29 12:00:00,315.12,315.5,314.78,315.36,5425.0,315.12,315.5,314.78,315.36,5425.0
2025-05-29 12:05:00,315.49,315.79,315.39,315.79,7249.0,315.49,315.79,315.39,315.79,7249.0
2025-05-29 12:10:00,315.77,316.7,315.7,316.7,19442.0,315.77,316.7,315.7,316.7,19442.0
2025-05-29 12:15:00,316.62,316.83,316.61,316.74,9571.0,316.62,316.83,316.61,316.74,9571.0
2025-05-29 12:20:00,316.73,316.76,316.51,316.66,65454.0,316.73,316.76,316.51,316.66,65454.0
2025-05-29 12:25:00,316.7,316.88,316.49,316.86,46653.0,316.7,316.88,316.49,316.86,46653.0
2025-05-29 12:30:00,316.74,316.98,316.66,316.9,12295.0,316.74,316.98,316.66,316.9,12295.0
2025-05-29 12:35:00,316.81,316.99,316.71,316.95,14246.0,316.81,316.99,316.71,316.95,14246.0
2025-05-29 12:40:00,317.0,317.18,316.85,317.06,21532.0,317.0,317.18,316.85,317.06,21532.0
2025-05-29 12:45:00,317.13,317.43,317.0,317.35,26030.0,317.13,317.43,317.0,317.35,26030.0
2025-05-29 12:50:00,317.35,317.55,317.23,317.5,23862.0,317.35,317.55,317.23,317.5,23862.0
2025-05-29 12:55:00,317.46,317.7,317.24,317.63,26849.0,317.46,317.7,317.24,317.63,26849.0
2025-05-29 13:00:00,317.57,317.91,317.57,317.79,15747.0,317.57,317.91,317.57,317.79,15747.0
2025-05-29 13:05:00,317.79,317.79,317.5,317.68,19062.0,317.79,317.79,317.5,317.68,19062.0
2025-05-29 13:10:00,317.62,317.96,317.61,317.86,19302.0,317.62,317.96,317.61,317.86,19302.0
2025-05-29 13:15:00,317.92,317.92,317.3,317.3,18296.0,317.92,317.92,317.3,317.3,18296.0
2025-05-29 13:20:00,317.36,317.73,317.27,317.61,17038.0,317.36,317.73,317.27,317.61,17038.0
2025-05-29 13:25:00,317.61,317.92,317.54,317.84,19460.0,317.61,317.92,317.54,317.84,19460.0
2025-05-29 13:30:00,317.77,318.07,317.77,317.88,19193.0,317.77,318.07,317.77,317.88,19193.0
2025-05-29 13:35:00,317.88,318.0,317.72,318.0,15370.0,317.88,318.0,317.72,318.0,15370.0
2025-05-29 13:40:00,317.93,318.22,317.93,318.0,10557.0,317.93,318.22,317.93,318.0,10557.0
2025-05-29 13:45:00,317.98,318.06,317.8,317.8,11576.0,317.98,318.06,317.8,317.8,11576.0
2025-05-29 13:50:00,317.77,318.33,317.76,318.2,10511.0,317.77,318.33,317.76,318.2,10511.0
2025-05-29 13:55:00,318.21,318.29,317.85,317.85,14239.0,318.21,318.29,317.85,317.85,14239.0
2025-05-29 14:00:00,317.85,318.1,317.83,317.91,26622.0,317.85,318.1,317.83,317.91,26622.0
2025-05-29 14:05:00,318.01,318.09,317.72,317.96,14228.0,318.01,318.09,317.72,317.96,14228.0
2025-05-29 14:10:00,317.84,318.1,317.72,317.99,9579.0,317.84,318.1,317.72,317.99,9579.0
2025-05-29 14:15:00,318.03,318.05,317.47,317.55,6520.0,318.03,318.05,317.47,317.55,6520.0
2025-05-29 14:20:00,317.4,317.51,317.27,317.51,12594.0,317.4,317.51,317.27,317.51,12594.0
2025-05-29 14:25:00,317.43,317.59,317.31,317.38,11270.0,317.43,317.59,317.31,317.38,11270.0
2025-05-29 14:30:00,317.38,317.93,317.38,317.92,18076.0,317.38,317.93,317.38,317.92,18076.0
2025-05-29 14:35:00,317.87,318.16,317.86,318.16,19150.0,317.87,318.16,317.86,318.16,19150.0
2025-05-29 14:40:00,318.12,318.2,317.91,317.91,8657.0,318.12,318.2,317.91,317.91,8657.0
2025-05-29 14:45:00,317.99,318.06,317.9,317.94,8750.0,317.99,318.06,317.9,317.94,8750.0
2025-05-29 14:50:00,317.94,318.12,317.9,317.9,15985.0,317.94,318.12,317.9,317.9,15985.0
2025-05-29 14:55:00,317.97,318.02,317.53,317.77,13980.0,317.97,318.02,317.53,317.77,13980.0
2025-05-29 15:00:00,317.77,318.26,317.7,318.19,11360.0,317.77,318.26,317.7,318.19,11360.0
2025-05-29 15:05:00,318.22,318.22,317.76,317.96,12061.0,318.22,318.22,317.76,317.96,12061.0
2025-05-29 15:10:00,317.99,318.03,317.68,317.68,9760.0,317.99,318.03,317.68,317.68,9760.0
2025-05-29 15:15:00,317.67,317.92,317.64,317.92,10117.0,317.67,317.92,317.64,317.92,10117.0
2025-05-29 15:20:00,317.87,318.11,317.86,318.05,10278.0,317.87,318.11,317.86,318.05,10278.0
2025-05-29 15:25:00,318.07,318.08,317.71,317.72,13651.0,318.07,318.08,317.71,317.72,13651.0
2025-05-29 15:30:00,317.72,317.96,317.71,317.8,14952.0,317.72,317.96,317.71,317.8,14952.0
2025-05-29 15:35:00,317.77,317.83,317.68,317.74,17812.0,317.77,317.83,317.68,317.74,17812.0
2025-05-29 15:40:00,317.74,318.03,317.69,317.7,32001.0,317.74,318.03,317.69,317.7,32001.0
2025-05-29 15:45:00,317.73,318.35,317.72,318.04,30662.0,317.73,318.35,317.72,318.04,30662.0
2025-05-29 15:50:00,318.11,318.43,317.39,317.52,33356.0,318.11,318.43,317.39,317.52,33356.0
2025-05-29 15:55:00,317.52,317.9,317.32,317.8,98216.0,317.52,317.9,317.32,317.8,98216.0
2025-05-30 09:30:00,318.16,318.99,317.15,317.43,55989.0,318.16,318.99,317.15,317.43,55989.0
2025-05-30 09:35:00,317.3,317.44,316.74,316.74,43046.0,317.3,317.44,316.74,316.74,43046.0
2025-05-30 09:40:00,316.73,316.89,316.36,316.89,9141.0,316.73,316.89,316.36,316.89,9141.0
2025-05-30 09:45:00,316.63,316.96,316.27,316.52,21899.0,316.63,316.96,316.27,316.52,21899.0
2025-05-30 09:50:00,316.23,316.37,315.69,316.37,12626.0,316.23,316.37,315.69,316.37,12626.0
2025-05-30 09:55:00,316.25,316.25,315.5,315.69,6031.0,316.25,316.25,315.5,315.69,6031.0
2025-05-30 10:00:00,315.67,316.35,315.61,316.12,11478.0,315.67,316.35,315.61,316.12,11478.0
2025-05-30 10:05:00,316.15,316.7,316.02,316.61,11522.0,316.15,316.7,316.02,316.61,11522.0
2025-05-30 10:10:00,316.53,316.53,316.18,316.28,12143.0,316.53,316.53,316.18,316.28,12143.0
2025-05-30 10:15:00,316.27,316.36,316.13,316.28,8590.0,316.27,316.36,316.13,316.28,8590.0
2025-05-30 10:20:00,316.3,316.33,316.07,316.11,13237.0,316.3,316.33,316.07,316.11,13237.0
2025-05-30 10:25:00,316.23,316.3,316.06,316.23,12984.0,316.23,316.3,316.06,316.23,12984.0
2025-05-30 10:30:00,316.13,316.26,316.0,316.11,21909.0,316.13,316.26,316.0,316.11,21909.0
2025-05-30 10:35:00,316.11,316.25,315.94,316.15,16204.0,316.11,316.25,315.94,316.15,16204.0
2025-05-30 10:40:00,316.09,316.2,315.7,315.81,24344.0,316.09,316.2,315.7,315.81,24344.0
2025-05-30 10:45:00,315.69,316.17,315.64,316.17,11469.0,315.69,316.17,315.64,316.17,11469.0
2025-05-30 10:50:00,316.16,316.16,315.46,315.69,18430.0,316.16,316.16,315.46,315.69,18430.0
2025-05-30 10:55:00,315.63,316.1,315.55,315.68,9781.0,315.63,316.1,315.55,315.68,9781.0
2025-05-30 11:00:00,315.73,315.86,315.59,315.69,11965.0,315.73,315.86,315.59,315.69,11965.0
2025-05-30 11:05:00,315.66,315.98,315.65,315.89,9935.0,315.66,315.98,315.65,315.89,9935.0
2025-05-30 11:10:00,315.88,316.46,315.87,316.19,10592.0,315.88,316.46,315.87,316.19,10592.0
2025-05-30 11:15:00,316.19,316.36,315.98,316.19,11656.0,316.19,316.36,315.98,316.19,11656.0
2025-05-30 11:20:00,316.28,316.81,316.28,316.78,12211.0,316.28,316.81,316.28,316.78,12211.0
2025-05-30 11:25:00,316.78,316.84,316.47,316.74,11852.0,316.78,316.84,316.47,316.74,11852.0
2025-05-30 11:30:00,316.68,316.83,316.04,316.2,10539.0,316.68,316.83,316.04,316.2,10539.0
2025-05-30 11:35:00,316.13,316.24,316.05,316.24,5010.0,316.13,316.24,316.05,316.24,5010.0
2025-05-30 11:40:00,316.2,316.37,316.06,316.17,8980.0,316.2,316.37,316.06,316.17,8980.0
2025-05-30 11:45:00,316.16,316.19,315.87,316.19,7107.0,316.16,316.19,315.87,316.19,7107.0
2025-05-30 11:50:00,316.17,316.35,316.08,316.2,7032.0,316.17,316.35,316.08,316.2,7032.0
2025-05-30 11:55:00,316.17,316.27,316.03,316.17,6928.0,316.17,316.27,316.03,316.17,6928.0
2025-05-30 12:00:00,316.24,316.24,316.0,316.03,7948.0,316.24,316.24,316.0,316.03,7948.0
2025-05-30 12:05:00,316.07,316.45,316.06,316.43,8229.0,316.07,316.45,316.06,316.43,8229.0
2025-05-30 12:10:00,316.47,316.53,316.26,316.27,5378.0,316.47,316.53,316.26,316.27,5378.0
2025-05-30 12:15:00,316.29,316.29,315.88,316.03,15097.0,316.29,316.29,315.88,316.03,15097.0
2025-05-30 12:20:00,316.03,316.13,315.65,315.71,12080.0,316.03,316.13,315.65,315.71,12080.0
2025-05-30 12:25:00,315.71,315.79,314.8,314.86,9405.0,315.71,315.79,314.8,314.86,9405.0
2025-05-30 12:30:00,314.83,314.89,314.09,314.41,10884.0,314.83,314.89,314.09,314.41,10884.0
2025-05-30 12:35:00,314.44,315.22,314.28,315.22,18019.0,314.44,315.22,314.28,315.22,18019.0
2025-05-30 12:40:00,315.22,315.55,314.79,314.93,18249.0,315.22,315.55,314.79,314.93,18249.0
2025-05-30 12:45:00,314.76,314.95,314.63,314.84,9208.0,314.76,314.95,314.63,314.84,9208.0
2025-05-30 12:50:00,314.85,314.85,314.42,314.5,10436.0,314.85,314.85,314.42,314.5,10436.0
2025-05-30 12:55:00,314.44,314.7,314.44,314.7,10471.0,314.44,314.7,314.44,314.7,10471.0
2025-05-30 13:00:00,314.54,315.05,314.46,314.8,10565.0,314.54,315.05,314.46,314.8,10565.0
2025-05-30 13:05:00,314.86,315.12,314.81,315.0,13181.0,314.86,315.12,314.81,315.0,13181.0
2025-05-30 13:10:00,315.09,315.09,314.42,314.49,8162.0,315.09,315.09,314.42,314.49,8162.0
2025-05-30 13:15:00,314.38,314.73,314.27,314.73,5106.0,314.38,314.73,314.27,314.73,5106.0
2025-05-30 13:20:00,314.73,314.73,314.31,314.59,6985.0,314.73,314.73,314.31,314.59,6985.0
2025-05-30 13:25:00,314.46,314.72,314.42,314.72,4655.0,314.46,314.72,314.42,314.72,4655.0
2025-05-30 13:30:00,314.81,314.83,314.66,314.8,6092.0,314.81,314.83,314.66,314.8,6092.0
2025-05-30 13:35:00,314.75,314.98,314.63,314.86,14175.0,314.75,314.98,314.63,314.86,14175.0
2025-05-30 13:40:00,314.82,314.9,314.65,314.65,8074.0,314.82,314.9,314.65,314.65,8074.0
2025-05-30 13:45:00,314.68,314.76,314.56,314.68,9505.0,314.68,314.76,314.56,314.68,9505.0
2025-05-30 13:50:00,314.68,315.08,314.67,314.98,6913.0,314.68,315.08,314.67,314.98,6913.0
2025-05-30 13:55:00,314.95,314.95,314.67,314.67,6199.0,314.95,314.95,314.67,314.67,6199.0
2025-05-30 14:00:00,314.75,315.08,314.74,315.0,16174.0,314.75,315.08,314.74,315.0,16174.0
2025-05-30 14:05:00,314.95,315.36,314.86,315.29,13661.0,314.95,315.36,314.86,315.29,13661.0
2025-05-30 14:10:00,315.33,315.44,315.22,315.31,6872.0,315.33,315.44,315.22,315.31,6872.0
2025-05-30 14:15:00,315.27,315.8,315.07,315.8,15187.0,315.27,315.8,315.07,315.8,15187.0
2025-05-30 14:20:00,315.64,315.85,315.52,315.65,6831.0,315.64,315.85,315.52,315.65,6831.0
2025-05-30 14:25:00,315.73,315.8,315.56,315.6,6956.0,315.73,315.8,315.56,315.6,6956.0
2025-05-30 14:30:00,315.67,315.75,315.39,315.39,11322.0,315.67,315.75,315.39,315.39,11322.0
2025-05-30 14:35:00,315.39,315.81,315.39,315.77,8249.0,315.39,315.81,315.39,315.77,8249.0
2025-05-30 14:40:00,315.75,315.75,315.47,315.57,6607.0,315.75,315.75,315.47,315.57,6607.0
2025-05-30 14:45:00,315.64,315.92,315.63,315.91,8530.0,315.64,315.92,315.63,315.91,8530.0
2025-05-30 14:50:00,315.89,316.07,315.89,316.0,4375.0,315.89,316.07,315.89,316.0,4375.0
2025-05-30 14:55:00,315.99,316.15,315.94,316.08,7995.0,315.99,316.15,315.94,316.08,7995.0
2025-05-30 15:00:00,316.09,316.47,316.09,316.44,8872.0,316.09,316.47,316.09,316.44,8872.0
2025-05-30 15:05:00,316.5,316.7,316.42,316.42,9578.0,316.5,316.7,316.42,316.42,9578.0
2025-05-30 15:10:00,316.41,316.68,316.28,316.6,9785.0,316.41,316.68,316.28,316.6,9785.0
2025-05-30 15:15:00,316.68,317.07,316.56,316.98,9542.0,316.68,317.07,316.56,316.98,9542.0
2025-05-30 15:20:00,316.98,317.01,316.68,317.01,11037.0,316.98,317.01,316.68,317.01,11037.0
2025-05-30 15:25:00,317.0,317.36,317.0,317.28,9636.0,317.0,317.36,317.0,317.28,9636.0
2025-05-30 15:30:00,317.22,317.22,316.86,317.08,17184.0,317.22,317.22,316.86,317.08,17184.0
2025-05-30 15:35:00,317.02,317.36,316.79,316.82,18374.0,317.02,317.36,316.79,316.82,18374.0
2025-05-30 15:40:00,316.75,316.84,316.16,316.29,24798.0,316.75,316.84,316.16,316.29,24798.0
2025-05-30 15:45:00,316.3,316.49,315.76,316.47,86911.0,316.3,316.49,315.76,316.47,86911.0
2025-05-30 15:50:00,316.41,316.88,315.97,316.6,70803.0,316.41,316.88,315.97,316.6,70803.0
2025-05-30 15:55:00,316.63,317.55,316.47,316.7,196465.0,316.63,317.55,316.47,316.7,196465.0
2025-06-02 09:30:00,313.63,314.47,313.03,313.37,67868.0,313.63,314.47,313.03,313.37,67868.0
2025-06-02 09:35:00,313.38,313.83,312.6,312.87,44608.0,313.38,313.83,312.6,312.87,44608.0
2025-06-02 09:40:00,312.74,313.35,312.46,313.35,15656.0,312.74,313.35,312.46,313.35,15656.0
2025-06-02 09:45:00,313.26,314.22,313.23,313.77,18429.0,313.26,314.22,313.23,313.77,18429.0
2025-06-02 09:50:00,313.79,313.97,312.84,312.94,12340.0,313.79,313.97,312.84,312.94,12340.0
2025-06-02 09:55:00,312.99,313.23,312.8,312.99,23128.0,312.99,313.23,312.8,312.99,23128.0
2025-06-02 10:00:00,312.87,312.95,311.99,312.38,16534.0,312.87,312.95,311.99,312.38,16534.0
2025-06-02 10:05:00,312.17,312.53,312.06,312.07,15200.0,312.17,312.53,312.06,312.07,15200.0
2025-06-02 10:10:00,311.96,311.96,311.2,311.64,12159.0,311.96,311.96,311.2,311.64,12159.0
2025-06-02 10:15:00,311.74,312.65,311.64,312.65,26271.0,311.74,312.65,311.64,312.65,26271.0
2025-06-02 10:20:00,312.47,312.93,312.45,312.65,13084.0,312.47,312.93,312.45,312.65,13084.0
2025-06-02 10:25:00,312.78,313.17,312.78,313.11,25978.0,312.78,313.17,312.78,313.11,25978.0
2025-06-02 10:30:00,313.11,313.59,313.11,313.57,9639.0,313.11,313.59,313.11,313.57,9639.0
2025-06-02 10:35:00,313.68,313.69,312.84,313.06,12313.0,313.68,313.69,312.84,313.06,12313.0
2025-06-02 10:40:00,312.96,313.03,312.68,312.75,12533.0,312.96,313.03,312.68,312.75,12533.0
2025-06-02 10:45:00,312.81,313.09,312.8,313.0,14558.0,312.81,313.09,312.8,313.0,14558.0
2025-06-02 10:50:00,312.98,313.51,312.93,313.42,15921.0,312.98,313.51,312.93,313.42,15921.0
2025-06-02 10:55:00,313.41,313.64,313.32,313.5,12606.0,313.41,313.64,313.32,313.5,12606.0
2025-06-02 11:00:00,313.4,313.55,312.99,313.04,11140.0,313.4,313.55,312.99,313.04,11140.0
2025-06-02 11:05:00,313.11,313.74,312.99,313.61,17935.0,313.11,313.74,312.99,313.61,17935.0
2025-06-02 11:10:00,313.64,313.71,313.49,313.54,12904.0,313.64,313.71,313.49,313.54,12904.0
2025-06-02 11:15:00,313.52,313.52,313.26,313.36,9636.0,313.52,313.52,313.26,313.36,9636.0
2025-06-02 11:20:00,313.38,313.63,313.29,313.48,10803.0,313.38,313.63,313.29,313.48,10803.0
2025-06-02 11:25:00,313.52,313.53,312.92,313.01,7966.0,313.52,313.53,312.92,313.01,7966.0
2025-06-02 11:30:00,313.03,313.25,312.78,312.87,10395.0,313.03,313.25,312.78,312.87,10395.0
2025-06-02 11:35:00,312.79,312.99,312.77,312.9,10796.0,312.79,312.99,312.77,312.9,10796.0
2025-06-02 11:40:00,312.89,313.09,312.89,312.98,8007.0,312.89,313.09,312.89,312.98,8007.0
2025-06-02 11:45:00,312.96,313.49,312.96,313.48,22677.0,312.96,313.49,312.96,313.48,22677.0
2025-06-02 11:50:00,313.51,313.84,313.41,313.56,4846.0,313.51,313.84,313.41,313.56,4846.0
2025-06-02 11:55:00,313.65,313.81,313.45,313.66,9192.0,313.65,313.81,313.45,313.66,9192.0
2025-06-02 12:00:00,313.6,313.68,313.07,313.25,23901.0,313.6,313.68,313.07,313.25,23901.0
2025-06-02 12:05:00,313.31,313.31,312.94,313.09,12967.0,313.31,313.31,312.94,313.09,12967.0
2025-06-02 12:10:00,313.05,313.09,312.86,312.92,5940.0,313.05,313.09,312.86,312.92,5940.0
2025-06-02 12:15:00,312.96,313.05,312.6,312.8,9795.0,312.96,313.05,312.6,312.8,9795.0
2025-06-02 12:20:00,312.78,312.87,312.67,312.69,7953.0,312.78,312.87,312.67,312.69,7953.0
2025-06-02 12:25:00,312.64,312.67,312.31,312.59,10337.0,312.64,312.67,312.31,312.59,10337.0
2025-06-02 12:30:00,312.59,312.91,312.58,312.91,8505.0,312.59,312.91,312.58,312.91,8505.0
2025-06-02 12:35:00,312.89,313.0,312.69,312.79,7203.0,312.89,313.0,312.69,312.79,7203.0
2025-06-02 12:40:00,312.82,312.88,312.69,312.69,6693.0,312.82,312.88,312.69,312.69,6693.0
2025-06-02 12:45:00,312.75,312.95,312.69,312.79,9148.0,312.75,312.95,312.69,312.79,9148.0
2025-06-02 12:50:00,312.86,313.52,312.85,313.52,18075.0,312.86,313.52,312.85,313.52,18075.0
2025-06-02 12:55:00,313.56,313.56,313.37,313.38,27926.0,313.56,313.56,313.37,313.38,27926.0
2025-06-02 13:00:00,313.42,313.55,313.22,313.22,7504.0,313.42,313.55,313.22,313.22,7504.0
2025-06-02 13:05:00,313.15,313.49,313.04,313.49,14045.0,313.15,313.49,313.04,313.49,14045.0
2025-06-02 13:10:00,313.4,313.48,313.16,313.17,6643.0,313.4,313.48,313.16,313.17,6643.0
2025-06-02 13:15:00,313.15,313.38,313.15,313.25,5484.0,313.15,313.38,313.15,313.25,5484.0
2025-06-02 13:20:00,313.16,313.22,312.98,313.19,9446.0,313.16,313.22,312.98,313.19,9446.0
2025-06-02 13:25:00,313.19,313.22,312.97,313.0,5372.0,313.19,313.22,312.97,313.0,5372.0
2025-06-02 13:30:00,312.92,313.22,312.92,313.02,9956.0,312.92,313.22,312.92,313.02,9956.0
2025-06-02 13:35:00,313.02,313.44,312.86,313.41,22130.0,313.02,313.44,312.86,313.41,22130.0
2025-06-02 13:40:00,313.37,313.39,313.2,313.2,9616.0,313.37,313.39,313.2,313.2,9616.0
2025-06-02 13:45:00,313.26,313.37,313.2,313.29,7493.0,313.26,313.37,313.2,313.29,7493.0
2025-06-02 13:50:00,313.34,313.48,313.21,313.44,13809.0,313.34,313.48,313.21,313.44,13809.0
2025-06-02 13:55:00,313.5,313.68,313.4,313.58,8274.0,313.5,313.68,313.4,313.58,8274.0
2025-06-02 14:00:00,313.51,313.7,313.33,313.54,21994.0,313.51,313.7,313.33,313.54,21994.0
2025-06-02 14:05:00,313.56,313.65,313.37,313.57,24588.0,313.56,313.65,313.37,313.57,24588.0
2025-06-02 14:10:00,313.57,313.96,313.48,313.87,13728.0,313.57,313.96,313.48,313.87,13728.0
2025-06-02 14:15:00,313.87,314.26,313.87,314.14,23757.0,313.87,314.26,313.87,314.14,23757.0
2025-06-02 14:20:00,314.0,314.42,313.94,314.14,19292.0,314.0,314.42,313.94,314.14,19292.0
2025-06-02 14:25:00,314.14,314.31,314.1,314.18,20403.0,314.14,314.31,314.1,314.18,20403.0
2025-06-02 14:30:00,314.19,314.49,314.19,314.33,12139.0,314.19,314.49,314.19,314.33,12139.0
2025-06-02 14:35:00,314.32,314.43,314.19,314.35,10579.0,314.32,314.43,314.19,314.35,10579.0
2025-06-02 14:40:00,314.4,314.52,314.15,314.48,9346.0,314.4,314.52,314.15,314.48,9346.0
2025-06-02 14:45:00,314.38,314.65,314.33,314.45,11498.0,314.38,314.65,314.33,314.45,11498.0
2025-06-02 14:50:00,314.43,314.8,314.39,314.73,7514.0,314.43,314.8,314.39,314.73,7514.0
2025-06-02 14:55:00,314.7,314.94,314.6,314.65,11307.0,314.7,314.94,314.6,314.65,11307.0
2025-06-02 15:00:00,314.65,314.79,314.6,314.63,17383.0,314.65,314.79,314.6,314.63,17383.0
2025-06-02 15:05:00,314.67,314.81,314.54,314.67,9922.0,314.67,314.81,314.54,314.67,9922.0
2025-06-02 15:10:00,314.72,314.8,314.54,314.54,5727.0,314.72,314.8,314.54,314.54,5727.0
2025-06-02 15:15:00,314.56,314.6,314.39,314.41,11098.0,314.56,314.6,314.39,314.41,11098.0
2025-06-02 15:20:00,314.41,314.62,314.35,314.61,17225.0,314.41,314.62,314.35,314.61,17225.0
2025-06-02 15:25:00,314.55,314.64,314.46,314.53,9773.0,314.55,314.64,314.46,314.53,9773.0
2025-06-02 15:30:00,314.5,314.57,314.42,314.42,10389.0,314.5,314.57,314.42,314.42,10389.0
2025-06-02 15:35:00,314.45,314.6,314.35,314.41,11781.0,314.45,314.6,314.35,314.41,11781.0
2025-06-02 15:40:00,314.35,314.49,314.26,314.3,16514.0,314.35,314.49,314.26,314.3,16514.0
2025-06-02 15:45:00,314.34,314.43,314.26,314.28,17653.0,314.34,314.43,314.26,314.28,17653.0
2025-06-02 15:50:00,314.34,314.67,314.21,314.29,36859.0,314.34,314.67,314.21,314.29,36859.0
2025-06-02 15:55:00,314.24,314.54,314.15,314.46,109176.0,314.24,314.54,314.15,314.46,109176.0
2025-06-03 09:30:00,313.0,313.24,311.37,312.71,128203.0,313.0,313.24,311.37,312.71,128203.0
2025-06-03 09:35:00,312.69,313.4,312.42,312.88,21458.0,312.69,313.4,312.42,312.88,21458.0
2025-06-03 09:40:00,312.99,313.44,312.72,312.93,43531.0,312.99,313.44,312.72,312.93,43531.0
2025-06-03 09:45:00,312.98,313.06,312.12,312.22,145995.0,312.98,313.06,312.12,312.22,145995.0
2025-06-03 09:50:00,312.22,312.79,311.91,312.63,32330.0,312.22,312.79,311.91,312.63,32330.0
2025-06-03 09:55:00,312.63,312.97,311.53,311.75,23053.0,312.63,312.97,311.53,311.75,23053.0
2025-06-03 10:00:00,311.75,312.27,311.75,312.17,65947.0,311.75,312.27,311.75,312.17,65947.0
2025-06-03 10:05:00,312.27,312.6,311.54,311.66,19366.0,312.27,312.6,311.54,311.66,19366.0
2025-06-03 10:10:00,311.66,311.87,311.57,311.75,17868.0,311.66,311.87,311.57,311.75,17868.0
2025-06-03 10:15:00,311.74,311.86,310.81,310.94,23923.0,311.74,311.86,310.81,310.94,23923.0
2025-06-03 10:20:00,310.95,311.06,310.6,310.82,31494.0,310.95,311.06,310.6,310.82,31494.0
2025-06-03 10:25:00,310.78,311.6,310.63,311.44,33726.0,310.78,311.6,310.63,311.44,33726.0
2025-06-03 10:30:00,311.45,311.58,311.02,311.03,13650.0,311.45,311.58,311.02,311.03,13650.0
2025-06-03 10:35:00,311.02,311.59,310.88,311.58,31607.0,311.02,311.59,310.88,311.58,31607.0
2025-06-03 10:40:00,311.73,311.77,311.36,311.68,16102.0,311.73,311.77,311.36,311.68,16102.0
2025-06-03 10:45:00,311.68,312.33,311.61,312.23,16048.0,311.68,312.33,311.61,312.23,16048.0
2025-06-03 10:50:00,312.23,312.29,311.99,312.08,15666.0,312.23,312.29,311.99,312.08,15666.0
2025-06-03 10:55:00,312.07,312.83,312.07,312.58,28357.0,312.07,312.83,312.07,312.58,28357.0
2025-06-03 11:00:00,312.7,313.74,312.7,313.69,15302.0,312.7,313.74,312.7,313.69,15302.0
2025-06-03 11:05:00,313.69,313.8,313.33,313.39,9110.0,313.69,313.8,313.33,313.39,9110.0
2025-06-03 11:10:00,313.37,313.44,312.98,313.08,10471.0,313.37,313.44,312.98,313.08,10471.0
2025-06-03 11:15:00,313.06,313.15,312.79,313.07,7291.0,313.06,313.15,312.79,313.07,7291.0
2025-06-03 11:20:00,312.99,313.14,312.89,313.0,12148.0,312.99,313.14,312.89,313.0,12148.0
2025-06-03 11:25:00,313.07,313.38,312.9,313.27,10307.0,313.07,313.38,312.9,313.27,10307.0
2025-06-03 11:30:00,313.25,313.76,313.25,313.57,5167.0,313.25,313.76,313.25,313.57,5167.0
2025-06-03 11:35:00,313.57,313.99,313.57,313.73,12741.0,313.57,313.99,313.57,313.73,12741.0
2025-06-03 11:40:00,313.67,313.79,313.41,313.79,16592.0,313.67,313.79,313.41,313.79,16592.0
2025-06-03 11:45:00,313.67,313.9,313.57,313.69,19488.0,313.67,313.9,313.57,313.69,19488.0
2025-06-03 11:50:00,313.71,313.74,313.46,313.46,17276.0,313.71,313.74,313.46,313.46,17276.0
2025-06-03 11:55:00,313.45,313.71,313.4,313.53,10625.0,313.45,313.71,313.4,313.53,10625.0
2025-06-03 12:00:00,313.42,313.51,313.2,313.22,7596.0,313.42,313.51,313.2,313.22,7596.0
2025-06-03 12:05:00,313.31,313.39,313.21,313.22,6316.0,313.31,313.39,313.21,313.22,6316.0
2025-06-03 12:10:00,313.27,313.56,313.27,313.43,10763.0,313.27,313.56,313.27,313.43,10763.0
2025-06-03 12:15:00,313.46,313.69,313.36,313.65,33876.0,313.46,313.69,313.36,313.65,33876.0
2025-06-03 12:20:00,313.57,313.85,313.51,313.85,10110.0,313.57,313.85,313.51,313.85,10110.0
2025-06-03 12:25:00,313.87,313.88,313.37,313.44,9345.0,313.87,313.88,313.37,313.44,9345.0
2025-06-03 12:30:00,313.46,313.71,313.38,313.62,9989.0,313.46,313.71,313.38,313.62,9989.0
2025-06-03 12:35:00,313.62,313.68,313.47,313.52,5462.0,313.62,313.68,313.47,313.52,5462.0
2025-06-03 12:40:00,313.52,313.52,313.3,313.47,8398.0,313.52,313.52,313.3,313.47,8398.0
2025-06-03 12:45:00,313.45,313.52,313.38,313.49,4210.0,313.45,313.52,313.38,313.49,4210.0
2025-06-03 12:50:00,313.49,313.65,313.29,313.29,15804.0,313.49,313.65,313.29,313.29,15804.0
2025-06-03 12:55:00,313.3,313.41,313.08,313.11,10323.0,313.3,313.41,313.08,313.11,10323.0
2025-06-03 13:00:00,313.09,313.09,312.69,312.87,8965.0,313.09,313.09,312.69,312.87,8965.0
2025-06-03 13:05:00,312.88,312.99,312.6,312.72,36138.0,312.88,312.99,312.6,312.72,36138.0
2025-06-03 13:10:00,312.72,313.07,312.72,313.07,15552.0,312.72,313.07,312.72,313.07,15552.0
2025-06-03 13:15:00,313.07,313.22,313.0,313.1,15434.0,313.07,313.22,313.0,313.1,15434.0
2025-06-03 13:20:00,313.09,313.27,313.02,313.14,10292.0,313.09,313.27,313.02,313.14,10292.0
2025-06-03 13:25:00,313.13,313.19,313.0,313.0,6062.0,313.13,313.19,313.0,313.0,6062.0
2025-06-03 13:30:00,313.0,313.19,312.92,313.14,11336.0,313.0,313.19,312.92,313.14,11336.0
2025-06-03 13:35:00,313.14,313.18,312.68,312.76,23716.0,313.14,313.18,312.68,312.76,23716.0
2025-06-03 13:40:00,312.76,313.01,312.48,313.01,28594.0,312.76,313.01,312.48,313.01,28594.0
2025-06-03 13:45:00,312.98,313.01,312.35,312.5,147125.0,312.98,313.01,312.35,312.5,147125.0
2025-06-03 13:50:00,312.34,312.55,312.28,312.38,15428.0,312.34,312.55,312.28,312.38,15428.0
2025-06-03 13:55:00,312.39,312.39,311.89,312.01,20964.0,312.39,312.39,311.89,312.01,20964.0
2025-06-03 14:00:00,312.01,312.07,311.34,311.73,49025.0,312.01,312.07,311.34,311.73,49025.0
2025-06-03 14:05:00,311.67,312.12,311.47,312.05,32613.0,311.67,312.12,311.47,312.05,32613.0
2025-06-03 14:10:00,312.0,312.04,311.7,311.78,28706.0,312.0,312.04,311.7,311.78,28706.0
2025-06-03 14:15:00,311.78,312.29,311.58,312.18,15602.0,311.78,312.29,311.58,312.18,15602.0
2025-06-03 14:20:00,312.18,312.46,312.13,312.15,8915.0,312.18,312.46,312.13,312.15,8915.0
2025-06-03 14:25:00,312.21,312.7,312.2,312.7,10511.0,312.21,312.7,312.2,312.7,10511.0
2025-06-03 14:30:00,312.62,312.81,312.6,312.7,12085.0,312.62,312.81,312.6,312.7,12085.0
2025-06-03 14:35:00,312.72,312.89,312.55,312.88,17811.0,312.72,312.89,312.55,312.88,17811.0
2025-06-03 14:40:00,312.88,313.06,312.5,313.02,18424.0,312.88,313.06,312.5,313.02,18424.0
2025-06-03 14:45:00,313.02,313.19,312.98,313.06,30822.0,313.02,313.19,312.98,313.06,30822.0
2025-06-03 14:50:00,313.09,313.14,312.92,313.0,12381.0,313.09,313.14,312.92,313.0,12381.0
2025-06-03 14:55:00,313.0,313.06,312.89,313.0,9002.0,313.0,313.06,312.89,313.0,9002.0
2025-06-03 15:00:00,312.97,313.12,312.94,312.99,23719.0,312.97,313.12,312.94,312.99,23719.0
2025-06-03 15:05:00,313.03,313.12,312.8,312.99,10505.0,313.03,313.12,312.8,312.99,10505.0
2025-06-03 15:10:00,313.03,313.03,312.68,312.96,10003.0,313.03,313.03,312.68,312.96,10003.0
2025-06-03 15:15:00,312.96,312.99,312.75,312.9,23598.0,312.96,312.99,312.75,312.9,23598.0
2025-06-03 15:20:00,312.85,312.98,312.77,312.79,13398.0,312.85,312.98,312.77,312.79,13398.0
2025-06-03 15:25:00,312.81,312.93,312.68,312.82,10576.0,312.81,312.93,312.68,312.82,10576.0
2025-06-03 15:30:00,312.78,313.14,312.78,312.96,35999.0,312.78,313.14,312.78,312.96,35999.0
2025-06-03 15:35:00,312.95,313.13,312.92,313.02,31749.0,312.95,313.13,312.92,313.02,31749.0
2025-06-03 15:40:00,312.98,312.98,312.68,312.78,29410.0,312.98,312.98,312.68,312.78,29410.0
2025-06-03 15:45:00,312.85,312.85,312.3,312.45,52261.0,312.85,312.85,312.3,312.45,52261.0
2025-06-03 15:50:00,312.4,313.0,312.37,312.75,61582.0,312.4,313.0,312.37,312.75,61582.0
2025-06-03 15:55:00,312.75,313.07,312.74,312.92,230066.0,312.75,313.07,312.74,312.92,230066.0
2025-06-04 09:30:00,315.11,315.99,314.38,315.85,41100.0,315.11,315.99,314.38,315.85,41100.0
2025-06-04 09:35:00,315.82,316.29,315.46,316.0,12574.0,315.82,316.29,315.46,316.0,12574.0
2025-06-04 09:40:00,315.84,315.84,315.52,315.78,6336.0,315.84,315.84,315.52,315.78,6336.0
2025-06-04 09:45:00,315.79,316.3,315.72,316.19,10139.0,315.79,316.3,315.72,316.19,10139.0
2025-06-04 09:50:00,316.28,316.49,315.95,315.96,13423.0,316.28,316.49,315.95,315.96,13423.0
2025-06-04 09:55:00,315.97,316.11,315.65,315.93,19899.0,315.97,316.11,315.65,315.93,19899.0
2025-06-04 10:00:00,315.93,316.23,315.44,315.87,16410.0,315.93,316.23,315.44,315.87,16410.0
2025-06-04 10:05:00,315.87,316.01,315.04,315.06,5584.0,315.87,316.01,315.04,315.06,5584.0
2025-06-04 10:10:00,315.19,315.44,315.07,315.44,6399.0,315.19,315.44,315.07,315.44,6399.0
2025-06-04 10:15:00,315.28,315.69,315.28,315.62,6088.0,315.28,315.69,315.28,315.62,6088.0
2025-06-04 10:20:00,315.71,315.78,315.51,315.59,9418.0,315.71,315.78,315.51,315.59,9418.0
2025-06-04 10:25:00,315.66,315.83,315.56,315.75,6060.0,315.66,315.83,315.56,315.75,6060.0
2025-06-04 10:30:00,315.77,316.0,315.74,315.78,6761.0,315.77,316.0,315.74,315.78,6761.0
2025-06-04 10:35:00,315.8,316.17,315.77,315.94,5717.0,315.8,316.17,315.77,315.94,5717.0
2025-06-04 10:40:00,316.01,316.03,315.69,315.69,7865.0,316.01,316.03,315.69,315.69,7865.0
2025-06-04 10:45:00,315.74,315.82,315.5,315.68,9817.0,315.74,315.82,315.5,315.68,9817.0
2025-06-04 10:50:00,315.72,315.77,315.4,315.77,5149.0,315.72,315.77,315.4,315.77,5149.0
2025-06-04 10:55:00,315.7,316.37,315.7,316.36,6504.0,315.7,316.37,315.7,316.36,6504.0
2025-06-04 11:00:00,316.4,316.42,316.0,316.06,22918.0,316.4,316.42,316.0,316.06,22918.0
2025-06-04 11:05:00,316.06,316.46,316.01,316.46,62652.0,316.06,316.46,316.01,316.46,62652.0
2025-06-04 11:10:00,316.35,316.63,316.26,316.52,16027.0,316.35,316.63,316.26,316.52,16027.0
2025-06-04 11:15:00,316.53,316.53,316.27,316.44,5309.0,316.53,316.53,316.27,316.44,5309.0
2025-06-04 11:20:00,316.55,316.66,315.96,316.09,11101.0,316.55,316.66,315.96,316.09,11101.0
2025-06-04 11:25:00,316.08,316.17,315.77,315.77,6031.0,316.08,316.17,315.77,315.77,6031.0
2025-06-04 11:30:00,315.71,315.8,315.49,315.71,7326.0,315.71,315.8,315.49,315.71,7326.0
2025-06-04 11:35:00,315.64,315.78,315.48,315.61,18988.0,315.64,315.78,315.48,315.61,18988.0
2025-06-04 11:40:00,315.55,316.19,315.55,315.98,13055.0,315.55,316.19,315.55,315.98,13055.0
2025-06-04 11:45:00,315.98,316.4,315.97,316.31,3470.0,315.98,316.4,315.97,316.31,3470.0
2025-06-04 11:50:00,316.46,316.47,316.3,316.3,1784.0,316.46,316.47,316.3,316.3,1784.0
2025-06-04 11:55:00,316.31,316.32,316.02,316.14,2508.0,316.31,316.32,316.02,316.14,2508.0
2025-06-04 12:00:00,316.05,316.05,315.7,315.87,5523.0,316.05,316.05,315.7,315.87,5523.0
2025-06-04 12:05:00,315.79,315.79,315.56,315.75,3104.0,315.79,315.79,315.56,315.75,3104.0
2025-06-04 12:10:00,315.75,315.75,315.48,315.48,3470.0,315.75,315.75,315.48,315.48,3470.0
2025-06-04 12:15:00,315.62,315.75,315.55,315.75,2439.0,315.62,315.75,315.55,315.75,2439.0
2025-06-04 12:20:00,315.7,315.86,315.63,315.74,5016.0,315.7,315.86,315.63,315.74,5016.0
2025-06-04 12:25:00,315.75,315.75,315.52,315.53,3913.0,315.75,315.75,315.52,315.53,3913.0
2025-06-04 12:30:00,315.48,315.67,315.45,315.66,82728.0,315.48,315.67,315.45,315.66,82728.0
2025-06-04 12:35:00,315.7,315.76,315.65,315.65,1189.0,315.7,315.76,315.65,315.65,1189.0
2025-06-04 12:40:00,315.69,315.71,315.43,315.55,4795.0,315.69,315.71,315.43,315.55,4795.0
2025-06-04 12:45:00,315.63,315.72,315.63,315.69,2522.0,315.63,315.72,315.63,315.69,2522.0
2025-06-04 12:50:00,315.62,315.63,315.39,315.43,2739.0,315.62,315.63,315.39,315.43,2739.0
2025-06-04 12:55:00,315.47,315.52,315.33,315.47,3987.0,315.47,315.52,315.33,315.47,3987.0
2025-06-04 13:00:00,315.5,315.71,315.5,315.68,3418.0,315.5,315.71,315.5,315.68,3418.0
2025-06-04 13:05:00,315.56,315.56,315.37,315.37,2353.0,315.56,315.56,315.37,315.37,2353.0
2025-06-04 13:10:00,315.44,315.6,315.44,315.6,2988.0,315.44,315.6,315.44,315.6,2988.0
2025-06-04 13:15:00,315.6,315.7,315.55,315.6,3518.0,315.6,315.7,315.55,315.6,3518.0
2025-06-04 13:20:00,315.61,315.83,315.56,315.83,7897.0,315.61,315.83,315.56,315.83,7897.0
2025-06-04 13:25:00,315.82,315.82,315.66,315.72,4546.0,315.82,315.82,315.66,315.72,4546.0
2025-06-04 13:30:00,315.72,315.86,315.62,315.86,23517.0,315.72,315.86,315.62,315.86,23517.0
2025-06-04 13:35:00,315.86,315.92,315.74,315.81,4187.0,315.86,315.92,315.74,315.81,4187.0
2025-06-04 13:40:00,315.74,315.81,315.69,315.75,4454.0,315.74,315.81,315.69,315.75,4454.0
2025-06-04 13:45:00,315.69,315.87,315.69,315.85,10149.0,315.69,315.87,315.69,315.85,10149.0
2025-06-04 13:50:00,315.79,315.91,315.76,315.9,4050.0,315.79,315.91,315.76,315.9,4050.0
2025-06-04 13:55:00,315.8,315.97,315.62,315.83,37834.0,315.8,315.97,315.62,315.83,37834.0
2025-06-04 14:00:00,315.83,315.94,315.79,315.88,7475.0,315.83,315.94,315.79,315.88,7475.0
2025-06-04 14:05:00,315.82,316.11,315.8,315.97,15107.0,315.82,316.11,315.8,315.97,15107.0
2025-06-04 14:10:00,315.99,316.05,315.76,315.82,8937.0,315.99,316.05,315.76,315.82,8937.0
2025-06-04 14:15:00,315.82,316.19,315.72,316.13,9505.0,315.82,316.19,315.72,316.13,9505.0
2025-06-04 14:20:00,316.19,316.35,316.14,316.35,11461.0,316.19,316.35,316.14,316.35,11461.0
2025-06-04 14:25:00,316.29,316.35,316.17,316.35,9268.0,316.29,316.35,316.17,316.35,9268.0
2025-06-04 14:30:00,316.35,316.48,316.26,316.33,12092.0,316.35,316.48,316.26,316.33,12092.0
2025-06-04 14:35:00,316.32,316.48,316.29,316.42,5042.0,316.32,316.48,316.29,316.42,5042.0
2025-06-04 14:40:00,316.42,316.71,316.35,316.65,9487.0,316.42,316.71,316.35,316.65,9487.0
2025-06-04 14:45:00,316.59,316.7,316.57,316.67,5021.0,316.59,316.7,316.57,316.67,5021.0
2025-06-04 14:50:00,316.67,316.77,316.53,316.77,7832.0,316.67,316.77,316.53,316.77,7832.0
2025-06-04 14:55:00,316.75,316.79,316.62,316.65,13019.0,316.75,316.79,316.62,316.65,13019.0
2025-06-04 15:00:00,316.7,316.76,316.57,316.58,1916.0,316.7,316.76,316.57,316.58,1916.0
2025-06-04 15:05:00,316.63,316.69,316.42,316.42,6837.0,316.63,316.69,316.42,316.42,6837.0
2025-06-04 15:10:00,316.44,316.78,316.4,316.69,10180.0,316.44,316.78,316.4,316.69,10180.0
2025-06-04 15:15:00,316.65,316.68,316.37,316.37,8081.0,316.65,316.68,316.37,316.37,8081.0
2025-06-04 15:20:00,316.38,316.5,316.35,316.39,10470.0,316.38,316.5,316.35,316.39,10470.0
2025-06-04 15:25:00,316.42,316.49,316.37,316.43,8908.0,316.42,316.49,316.37,316.43,8908.0
2025-06-04 15:30:00,316.43,316.58,316.15,316.15,16360.0,316.43,316.58,316.15,316.15,16360.0
2025-06-04 15:35:00,316.14,316.32,316.14,316.19,15465.0,316.14,316.32,316.14,316.19,15465.0
2025-06-04 15:40:00,316.12,316.14,315.78,315.85,33283.0,316.12,316.14,315.78,315.85,33283.0
2025-06-04 15:45:00,315.84,316.05,315.8,315.99,67775.0,315.84,316.05,315.8,315.99,67775.0
2025-06-04 15:50:00,315.94,316.13,315.84,316.06,40868.0,315.94,316.13,315.84,316.06,40868.0
2025-06-04 15:55:00,316.04,316.54,315.8,316.41,183389.0,316.04,316.54,315.8,316.41,183389.0
2025-06-05 09:30:00,317.3,317.96,316.52,316.73,60059.0,317.3,317.96,316.52,316.73,60059.0
2025-06-05 09:35:00,316.58,316.58,315.51,315.74,14693.0,316.58,316.58,315.51,315.74,14693.0
2025-06-05 09:40:00,315.83,316.49,315.7,316.41,50805.0,315.83,316.49,315.7,316.41,50805.0
2025-06-05 09:45:00,316.28,316.47,316.0,316.35,25059.0,316.28,316.47,316.0,316.35,25059.0
2025-06-05 09:50:00,316.34,316.46,315.29,315.36,11669.0,316.34,316.46,315.29,315.36,11669.0
2025-06-05 09:55:00,315.34,315.36,314.84,315.01,12190.0,315.34,315.36,314.84,315.01,12190.0
2025-06-05 10:00:00,315.02,315.16,314.67,314.89,16868.0,315.02,315.16,314.67,314.89,16868.0
2025-06-05 10:05:00,314.91,315.27,314.55,314.55,17044.0,314.91,315.27,314.55,314.55,17044.0
2025-06-05 10:10:00,314.6,314.83,314.38,314.56,28944.0,314.6,314.83,314.38,314.56,28944.0
2025-06-05 10:15:00,314.56,314.73,314.28,314.46,37017.0,314.56,314.73,314.28,314.46,37017.0
2025-06-05 10:20:00,314.44,315.47,314.25,315.22,61393.0,314.44,315.47,314.25,315.22,61393.0
2025-06-05 10:25:00,315.22,315.67,315.21,315.35,29964.0,315.22,315.67,315.21,315.35,29964.0
2025-06-05 10:30:00,315.4,315.62,314.81,314.81,16038.0,315.4,315.62,314.81,314.81,16038.0
2025-06-05 10:35:00,314.81,315.02,314.47,314.67,49531.0,314.81,315.02,314.47,314.67,49531.0
2025-06-05 10:40:00,314.43,315.04,313.84,314.21,34433.0,314.43,315.04,313.84,314.21,34433.0
2025-06-05 10:45:00,314.02,314.68,313.82,313.82,54710.0,314.02,314.68,313.82,313.82,54710.0
2025-06-05 10:50:00,313.77,313.9,313.41,313.67,30960.0,313.77,313.9,313.41,313.67,30960.0
2025-06-05 10:55:00,313.54,314.65,313.5,314.5,23590.0,313.54,314.65,313.5,314.5,23590.0
2025-06-05 11:00:00,314.48,315.09,314.48,314.57,21969.0,314.48,315.09,314.48,314.57,21969.0
2025-06-05 11:05:00,314.6,315.0,314.53,314.93,19936.0,314.6,315.0,314.53,314.93,19936.0
2025-06-05 11:10:00,315.0,315.0,314.7,314.93,9830.0,315.0,315.0,314.7,314.93,9830.0
2025-06-05 11:15:00,314.84,315.44,314.72,315.2,32868.0,314.84,315.44,314.72,315.2,32868.0
2025-06-05 11:20:00,315.18,315.34,314.92,314.98,38961.0,315.18,315.34,314.92,314.98,38961.0
2025-06-05 11:25:00,315.0,315.02,314.66,315.02,11769.0,315.0,315.02,314.66,315.02,11769.0
2025-06-05 11:30:00,315.02,315.41,315.0,315.41,16343.0,315.02,315.41,315.0,315.41,16343.0
2025-06-05 11:35:00,315.35,315.35,315.0,315.1,14947.0,315.35,315.35,315.0,315.1,14947.0
2025-06-05 11:40:00,315.14,315.45,314.82,315.45,30423.0,315.14,315.45,314.82,315.45,30423.0
2025-06-05 11:45:00,315.33,315.41,315.13,315.28,8555.0,315.33,315.41,315.13,315.28,8555.0
2025-06-05 11:50:00,315.21,315.46,315.13,315.36,13665.0,315.21,315.46,315.13,315.36,13665.0
2025-06-05 11:55:00,315.36,315.99,315.32,315.99,31499.0,315.36,315.99,315.32,315.99,31499.0
2025-06-05 12:00:00,315.82,316.16,315.77,316.16,12924.0,315.82,316.16,315.77,316.16,12924.0
2025-06-05 12:05:00,316.1,316.18,315.88,316.11,26162.0,316.1,316.18,315.88,316.11,26162.0
2025-06-05 12:10:00,316.1,316.36,316.04,316.12,26588.0,316.1,316.36,316.04,316.12,26588.0
2025-06-05 12:15:00,316.05,316.4,315.7,316.31,38197.0,316.05,316.4,315.7,316.31,38197.0
2025-06-05 12:20:00,316.43,316.43,315.86,316.0,30179.0,316.43,316.43,315.86,316.0,30179.0
2025-06-05 12:25:00,315.94,316.4,315.89,316.36,11471.0,315.94,316.4,315.89,316.36,11471.0
2025-06-05 12:30:00,316.29,316.29,315.62,315.68,25793.0,316.29,316.29,315.62,315.68,25793.0
2025-06-05 12:35:00,315.68,315.81,315.41,315.5,8616.0,315.68,315.81,315.41,315.5,8616.0
2025-06-05 12:40:00,315.43,315.63,315.23,315.35,15679.0,315.43,315.63,315.23,315.35,15679.0
2025-06-05 12:45:00,315.22,315.29,314.59,314.92,47078.0,315.22,315.29,314.59,314.92,47078.0
2025-06-05 12:50:00,314.66,314.97,314.39,314.6,20999.0,314.66,314.97,314.39,314.6,20999.0
2025-06-05 12:55:00,314.6,314.82,314.54,314.55,15981.0,314.6,314.82,314.54,314.55,15981.0
2025-06-05 13:00:00,314.48,314.79,314.21,314.56,13907.0,314.48,314.79,314.21,314.56,13907.0
2025-06-05 13:05:00,314.48,314.63,314.38,314.49,12457.0,314.48,314.63,314.38,314.49,12457.0
2025-06-05 13:10:00,314.53,314.86,314.49,314.86,18276.0,314.53,314.86,314.49,314.86,18276.0
2025-06-05 13:15:00,314.8,315.32,314.8,315.25,33241.0,314.8,315.32,314.8,315.25,33241.0
2025-06-05 13:20:00,315.17,315.47,315.14,315.36,13587.0,315.17,315.47,315.14,315.36,13587.0
2025-06-05 13:25:00,315.46,315.73,315.3,315.73,24743.0,315.46,315.73,315.3,315.73,24743.0
2025-06-05 13:30:00,315.7,316.07,315.7,316.06,14037.0,315.7,316.07,315.7,316.06,14037.0
2025-06-05 13:35:00,316.07,316.19,315.8,315.88,29154.0,316.07,316.19,315.8,315.88,29154.0
2025-06-05 13:40:00,315.84,316.11,315.79,316.04,18253.0,315.84,316.11,315.79,316.04,18253.0
2025-06-05 13:45:00,315.96,316.13,315.74,315.83,12993.0,315.96,316.13,315.74,315.83,12993.0
2025-06-05 13:50:00,315.83,315.9,315.47,315.47,16907.0,315.83,315.9,315.47,315.47,16907.0
2025-06-05 13:55:00,315.46,315.53,315.07,315.22,26202.0,315.46,315.53,315.07,315.22,26202.0
2025-06-05 14:00:00,315.14,315.24,314.84,314.84,11504.0,315.14,315.24,314.84,314.84,11504.0
2025-06-05 14:05:00,314.91,314.91,314.51,314.74,21498.0,314.91,314.91,314.51,314.74,21498.0
2025-06-05 14:10:00,314.74,314.99,314.55,314.95,9506.0,314.74,314.99,314.55,314.95,9506.0
2025-06-05 14:15:00,314.87,314.93,314.2,314.93,17140.0,314.87,314.93,314.2,314.93,17140.0
2025-06-05 14:20:00,314.81,315.16,314.69,315.16,12697.0,314.81,315.16,314.69,315.16,12697.0
2025-06-05 14:25:00,315.16,315.16,314.93,315.06,17152.0,315.16,315.16,314.93,315.06,17152.0
2025-06-05 14:30:00,315.06,315.13,314.85,315.03,17828.0,315.06,315.13,314.85,315.03,17828.0
2025-06-05 14:35:00,315.02,315.39,314.91,315.35,28442.0,315.02,315.39,314.91,315.35,28442.0
2025-06-05 14:40:00,315.35,315.6,315.27,315.58,19958.0,315.35,315.6,315.27,315.58,19958.0
2025-06-05 14:45:00,315.46,315.96,315.46,315.86,16961.0,315.46,315.96,315.46,315.86,16961.0
2025-06-05 14:50:00,315.86,316.24,315.79,315.8,14741.0,315.86,316.24,315.79,315.8,14741.0
2025-06-05 14:55:00,315.86,316.08,315.82,315.86,17954.0,315.86,316.08,315.82,315.86,17954.0
2025-06-05 15:00:00,315.86,316.23,315.82,315.98,15774.0,315.86,316.23,315.82,315.98,15774.0
2025-06-05 15:05:00,315.98,316.11,315.91,316.05,13875.0,315.98,316.11,315.91,316.05,13875.0
2025-06-05 15:10:00,316.04,316.17,315.42,315.43,19179.0,316.04,316.17,315.42,315.43,19179.0
2025-06-05 15:15:00,315.52,315.73,314.16,314.61,18314.0,315.52,315.73,314.16,314.61,18314.0
2025-06-05 15:20:00,314.51,314.72,314.23,314.25,13896.0,314.51,314.72,314.23,314.25,13896.0
2025-06-05 15:25:00,314.28,314.91,314.27,314.58,20127.0,314.28,314.91,314.27,314.58,20127.0
2025-06-05 15:30:00,314.57,314.95,314.57,314.83,19265.0,314.57,314.95,314.57,314.83,19265.0
2025-06-05 15:35:00,314.83,315.45,314.78,315.29,35362.0,314.83,315.45,314.78,315.29,35362.0
2025-06-05 15:40:00,315.36,315.47,315.09,315.38,30430.0,315.36,315.47,315.09,315.38,30430.0
2025-06-05 15:45:00,315.32,315.5,315.14,315.33,42295.0,315.32,315.5,315.14,315.33,42295.0
2025-06-05 15:50:00,315.41,315.44,314.57,314.62,79884.0,315.41,315.44,314.57,314.62,79884.0
2025-06-05 15:55:00,314.55,315.42,314.52,315.38,245356.0,314.55,315.42,314.52,315.38,245356.0
2025-06-06 09:30:00,318.42,318.63,316.8,318.36,42716.0,318.42,318.63,316.8,318.36,42716.0
2025-06-06 09:35:00,318.14,318.99,317.57,318.97,39930.0,318.14,318.99,317.57,318.97,39930.0
2025-06-06 09:40:00,318.97,319.44,318.83,319.22,6722.0,318.97,319.44,318.83,319.22,6722.0
2025-06-06 09:45:00,319.48,319.72,319.3,319.35,7617.0,319.48,319.72,319.3,319.35,7617.0
2025-06-06 09:50:00,319.25,319.54,318.96,319.4,5073.0,319.25,319.54,318.96,319.4,5073.0
2025-06-06 09:55:00,319.53,319.86,319.43,319.77,7059.0,319.53,319.86,319.43,319.77,7059.0
2025-06-06 10:00:00,319.96,319.99,319.61,319.75,9125.0,319.96,319.99,319.61,319.75,9125.0
2025-06-06 10:05:00,319.83,320.15,319.83,320.07,7946.0,319.83,320.15,319.83,320.07,7946.0
2025-06-06 10:10:00,319.98,319.98,319.44,319.51,4516.0,319.98,319.98,319.44,319.51,4516.0
2025-06-06 10:15:00,319.52,319.52,319.06,319.18,5374.0,319.52,319.52,319.06,319.18,5374.0
2025-06-06 10:20:00,319.23,319.62,319.07,319.12,15620.0,319.23,319.62,319.07,319.12,15620.0
2025-06-06 10:25:00,319.15,319.45,318.81,319.07,14254.0,319.15,319.45,318.81,319.07,14254.0
2025-06-06 10:30:00,318.98,319.1,318.66,318.75,41570.0,318.98,319.1,318.66,318.75,41570.0
2025-06-06 10:35:00,318.84,319.21,318.72,319.16,16367.0,318.84,319.21,318.72,319.16,16367.0
2025-06-06 10:40:00,319.17,319.54,319.15,319.37,8268.0,319.17,319.54,319.15,319.37,8268.0
2025-06-06 10:45:00,319.37,319.37,319.09,319.26,8208.0,319.37,319.37,319.09,319.26,8208.0
2025-06-06 10:50:00,319.18,319.38,319.18,319.25,7306.0,319.18,319.38,319.18,319.25,7306.0
2025-06-06 10:55:00,319.27,319.38,318.99,319.06,6651.0,319.27,319.38,318.99,319.06,6651.0
2025-06-06 11:00:00,319.15,319.51,319.07,319.31,4969.0,319.15,319.51,319.07,319.31,4969.0
2025-06-06 11:05:00,319.23,319.56,319.05,319.56,4869.0,319.23,319.56,319.05,319.56,4869.0
2025-06-06 11:10:00,319.49,319.64,319.07,319.16,5200.0,319.49,319.64,319.07,319.16,5200.0
2025-06-06 11:15:00,319.16,319.23,318.16,318.23,9076.0,319.16,319.23,318.16,318.23,9076.0
2025-06-06 11:20:00,318.14,318.5,317.91,318.41,3593.0,318.14,318.5,317.91,318.41,3593.0
2025-06-06 11:25:00,318.42,318.6,318.29,318.6,5675.0,318.42,318.6,318.29,318.6,5675.0
2025-06-06 11:30:00,318.56,318.63,318.35,318.37,30269.0,318.56,318.63,318.35,318.37,30269.0
2025-06-06 11:35:00,318.41,318.51,318.26,318.26,7086.0,318.41,318.51,318.26,318.26,7086.0
2025-06-06 11:40:00,318.29,318.3,318.03,318.27,3654.0,318.29,318.3,318.03,318.27,3654.0
2025-06-06 11:45:00,318.28,318.47,318.21,318.4,5863.0,318.28,318.47,318.21,318.4,5863.0
2025-06-06 11:50:00,318.43,318.43,318.33,318.34,3823.0,318.43,318.43,318.33,318.34,3823.0
2025-06-06 11:55:00,318.35,318.35,318.02,318.25,8859.0,318.35,318.35,318.02,318.25,8859.0
2025-06-06 12:00:00,318.25,318.43,318.24,318.31,7719.0,318.25,318.43,318.24,318.31,7719.0
2025-06-06 12:05:00,318.25,318.46,317.98,318.03,6121.0,318.25,318.46,317.98,318.03,6121.0
2025-06-06 12:10:00,318.14,318.27,317.85,317.85,20064.0,318.14,318.27,317.85,317.85,20064.0
2025-06-06 12:15:00,317.92,317.92,317.63,317.68,29385.0,317.92,317.92,317.63,317.68,29385.0
2025-06-06 12:20:00,317.72,317.87,317.48,317.86,9487.0,317.72,317.87,317.48,317.86,9487.0
2025-06-06 12:25:00,317.72,317.81,317.51,317.57,5104.0,317.72,317.81,317.51,317.57,5104.0
2025-06-06 12:30:00,317.51,317.6,317.38,317.38,2571.0,317.51,317.6,317.38,317.38,2571.0
2025-06-06 12:35:00,317.34,317.34,317.1,317.15,2502.0,317.34,317.34,317.1,317.15,2502.0
2025-06-06 12:40:00,317.09,317.12,316.62,316.7,3988.0,317.09,317.12,316.62,316.7,3988.0
2025-06-06 12:45:00,316.73,316.97,316.67,316.89,4843.0,316.73,316.97,316.67,316.89,4843.0
2025-06-06 12:50:00,316.79,316.87,316.57,316.59,4365.0,316.79,316.87,316.57,316.59,4365.0
2025-06-06 12:55:00,316.57,316.86,316.38,316.86,4728.0,316.57,316.86,316.38,316.86,4728.0
2025-06-06 13:00:00,316.86,316.88,316.66,316.8,8411.0,316.86,316.88,316.66,316.8,8411.0
2025-06-06 13:05:00,316.8,316.89,316.6,316.69,8206.0,316.8,316.89,316.6,316.69,8206.0
2025-06-06 13:10:00,316.69,316.79,316.51,316.67,5014.0,316.69,316.79,316.51,316.67,5014.0
2025-06-06 13:15:00,316.61,316.77,316.42,316.67,4513.0,316.61,316.77,316.42,316.67,4513.0
2025-06-06 13:20:00,316.84,317.04,316.83,316.87,2892.0,316.84,317.04,316.83,316.87,2892.0
2025-06-06 13:25:00,316.83,316.87,316.57,316.6,3933.0,316.83,316.87,316.57,316.6,3933.0
2025-06-06 13:30:00,316.52,316.87,316.52,316.79,8477.0,316.52,316.87,316.52,316.79,8477.0
2025-06-06 13:35:00,316.73,316.86,316.7,316.86,4884.0,316.73,316.86,316.7,316.86,4884.0
2025-06-06 13:40:00,316.87,316.87,316.72,316.75,4307.0,316.87,316.87,316.72,316.75,4307.0
2025-06-06 13:45:00,316.8,316.92,316.74,316.74,3337.0,316.8,316.92,316.74,316.74,3337.0
2025-06-06 13:50:00,316.79,316.84,316.48,316.66,7377.0,316.79,316.84,316.48,316.66,7377.0
2025-06-06 13:55:00,316.67,316.77,316.64,316.7,2198.0,316.67,316.77,316.64,316.7,2198.0
2025-06-06 14:00:00,316.76,317.11,316.76,316.9,5208.0,316.76,317.11,316.76,316.9,5208.0
2025-06-06 14:05:00,317.01,317.08,316.89,317.04,6514.0,317.01,317.08,316.89,317.04,6514.0
2025-06-06 14:10:00,316.98,317.01,316.85,316.85,3714.0,316.98,317.01,316.85,316.85,3714.0
2025-06-06 14:15:00,316.9,317.1,316.9,317.1,3439.0,316.9,317.1,316.9,317.1,3439.0
2025-06-06 14:20:00,316.99,317.14,316.94,316.97,5197.0,316.99,317.14,316.94,316.97,5197.0
2025-06-06 14:25:00,317.04,317.05,316.76,316.76,4614.0,317.04,317.05,316.76,316.76,4614.0
2025-06-06 14:30:00,316.85,317.14,316.8,317.05,11145.0,316.85,317.14,316.8,317.05,11145.0
2025-06-06 14:35:00,316.88,317.1,316.8,316.8,3720.0,316.88,317.1,316.8,316.8,3720.0
2025-06-06 14:40:00,316.86,316.95,316.66,316.95,7447.0,316.86,316.95,316.66,316.95,7447.0
2025-06-06 14:45:00,316.89,316.92,316.67,316.72,7586.0,316.89,316.92,316.67,316.72,7586.0
2025-06-06 14:50:00,316.77,316.93,316.62,316.87,3232.0,316.77,316.93,316.62,316.87,3232.0
2025-06-06 14:55:00,316.87,316.97,316.61,316.68,8776.0,316.87,316.97,316.61,316.68,8776.0
2025-06-06 15:00:00,316.76,316.87,316.72,316.87,2648.0,316.76,316.87,316.72,316.87,2648.0
2025-06-06 15:05:00,316.8,317.08,316.79,316.94,7042.0,316.8,317.08,316.79,316.94,7042.0
2025-06-06 15:10:00,316.94,317.16,316.89,317.15,8836.0,316.94,317.16,316.89,317.15,8836.0
2025-06-06 15:15:00,317.13,317.17,316.96,317.09,9660.0,317.13,317.17,316.96,317.09,9660.0
2025-06-06 15:20:00,317.02,317.11,316.85,316.86,5938.0,317.02,317.11,316.85,316.86,5938.0
2025-06-06 15:25:00,316.83,317.12,316.83,316.91,3891.0,316.83,317.12,316.83,316.91,3891.0
2025-06-06 15:30:00,316.9,317.09,316.86,316.94,8766.0,316.9,317.09,316.86,316.94,8766.0
2025-06-06 15:35:00,317.0,317.04,316.82,316.89,12978.0,317.0,317.04,316.82,316.89,12978.0
2025-06-06 15:40:00,316.85,316.97,316.79,316.96,10035.0,316.85,316.97,316.79,316.96,10035.0
2025-06-06 15:45:00,316.94,317.16,316.9,316.99,10722.0,316.94,317.16,316.9,316.99,10722.0
2025-06-06 15:50:00,317.06,317.53,316.96,317.5,36805.0,317.06,317.53,316.96,317.5,36805.0
2025-06-06 15:55:00,317.48,317.67,317.15,317.57,149731.0,317.48,317.67,317.15,317.57,149731.0
2025-06-09 09:30:00,318.01,318.26,317.34,317.35,51456.0,318.01,318.26,317.34,317.35,51456.0
2025-06-09 09:35:00,317.62,318.61,317.62,318.16,12979.0,317.62,318.61,317.62,318.16,12979.0
2025-06-09 09:40:00,318.15,318.99,318.15,318.8,19386.0,318.15,318.99,318.15,318.8,19386.0
2025-06-09 09:45:00,318.99,319.23,317.94,318.18,25062.0,318.99,319.23,317.94,318.18,25062.0
2025-06-09 09:50:00,318.38,318.41,317.4,317.59,14415.0,318.38,318.41,317.4,317.59,14415.0
2025-06-09 09:55:00,317.69,317.72,317.48,317.6,7564.0,317.69,317.72,317.48,317.6,7564.0
2025-06-09 10:00:00,317.71,317.71,317.17,317.27,14404.0,317.71,317.71,317.17,317.27,14404.0
2025-06-09 10:05:00,317.34,317.34,316.55,316.55,12341.0,317.34,317.34,316.55,316.55,12341.0
2025-06-09 10:10:00,316.5,316.86,316.04,316.06,21019.0,316.5,316.86,316.04,316.06,21019.0
2025-06-09 10:15:00,316.23,316.56,316.13,316.4,17709.0,316.23,316.56,316.13,316.4,17709.0
2025-06-09 10:20:00,316.4,316.79,316.36,316.43,8890.0,316.4,316.79,316.36,316.43,8890.0
2025-06-09 10:25:00,316.41,316.61,316.38,316.38,7307.0,316.41,316.61,316.38,316.38,7307.0
2025-06-09 10:30:00,316.46,317.33,316.27,317.23,10849.0,316.46,317.33,316.27,317.23,10849.0
2025-06-09 10:35:00,317.23,317.28,316.93,317.14,9431.0,317.23,317.28,316.93,317.14,9431.0
2025-06-09 10:40:00,317.12,317.19,316.83,316.88,9756.0,317.12,317.19,316.83,316.88,9756.0
2025-06-09 10:45:00,316.81,316.83,316.51,316.64,13699.0,316.81,316.83,316.51,316.64,13699.0
2025-06-09 10:50:00,316.65,316.8,316.45,316.71,10515.0,316.65,316.8,316.45,316.71,10515.0
2025-06-09 10:55:00,316.63,316.98,316.6,316.85,11375.0,316.63,316.98,316.6,316.85,11375.0
2025-06-09 11:00:00,316.85,316.99,316.74,316.92,17881.0,316.85,316.99,316.74,316.92,17881.0
2025-06-09 11:05:00,316.85,317.11,316.84,317.05,14071.0,316.85,317.11,316.84,317.05,14071.0
2025-06-09 11:10:00,317.06,317.46,317.06,317.14,12080.0,317.06,317.46,317.06,317.14,12080.0
2025-06-09 11:15:00,317.17,317.45,317.03,317.31,8938.0,317.17,317.45,317.03,317.31,8938.0
2025-06-09 11:20:00,317.32,317.46,316.93,317.13,12280.0,317.32,317.46,316.93,317.13,12280.0
2025-06-09 11:25:00,317.13,317.28,317.04,317.18,8510.0,317.13,317.28,317.04,317.18,8510.0
2025-06-09 11:30:00,317.25,317.66,317.22,317.66,8980.0,317.25,317.66,317.22,317.66,8980.0
2025-06-09 11:35:00,317.65,317.82,317.65,317.77,9961.0,317.65,317.82,317.65,317.77,9961.0
2025-06-09 11:40:00,317.81,317.91,317.7,317.91,6679.0,317.81,317.91,317.7,317.91,6679.0
2025-06-09 11:45:00,317.98,318.02,317.81,317.81,6854.0,317.98,318.02,317.81,317.81,6854.0
2025-06-09 11:50:00,317.81,317.99,317.73,317.84,7162.0,317.81,317.99,317.73,317.84,7162.0
2025-06-09 11:55:00,317.84,317.84,317.52,317.52,6131.0,317.84,317.84,317.52,317.52,6131.0
2025-06-09 12:00:00,317.49,317.49,317.29,317.38,17094.0,317.49,317.49,317.29,317.38,17094.0
2025-06-09 12:05:00,317.38,317.39,317.04,317.15,21648.0,317.38,317.39,317.04,317.15,21648.0
2025-06-09 12:10:00,317.15,317.58,317.15,317.56,10543.0,317.15,317.58,317.15,317.56,10543.0
2025-06-09 12:15:00,317.56,317.56,317.33,317.43,6206.0,317.56,317.56,317.33,317.43,6206.0
2025-06-09 12:20:00,317.48,317.62,317.45,317.62,3809.0,317.48,317.62,317.45,317.62,3809.0
2025-06-09 12:25:00,317.56,317.71,317.53,317.65,11579.0,317.56,317.71,317.53,317.65,11579.0
2025-06-09 12:30:00,317.71,317.72,317.57,317.57,6360.0,317.71,317.72,317.57,317.57,6360.0
2025-06-09 12:35:00,317.59,317.65,317.5,317.54,8342.0,317.59,317.65,317.5,317.54,8342.0
2025-06-09 12:40:00,317.5,317.79,317.49,317.73,4923.0,317.5,317.79,317.49,317.73,4923.0
2025-06-09 12:45:00,317.73,317.79,317.66,317.7,9852.0,317.73,317.79,317.66,317.7,9852.0
2025-06-09 12:50:00,317.68,318.02,317.61,317.94,4603.0,317.68,318.02,317.61,317.94,4603.0
2025-06-09 12:55:00,317.89,317.89,317.64,317.67,6417.0,317.89,317.89,317.64,317.67,6417.0
2025-06-09 13:00:00,317.67,317.88,317.63,317.88,4917.0,317.67,317.88,317.63,317.88,4917.0
2025-06-09 13:05:00,317.88,317.88,317.79,317.79,6148.0,317.88,317.88,317.79,317.79,6148.0
2025-06-09 13:10:00,317.81,318.01,317.7,317.99,7681.0,317.81,318.01,317.7,317.99,7681.0
2025-06-09 13:15:00,317.95,318.0,317.75,317.77,5899.0,317.95,318.0,317.75,317.77,5899.0
2025-06-09 13:20:00,317.8,318.03,317.68,317.99,8107.0,317.8,318.03,317.68,317.99,8107.0
2025-06-09 13:25:00,318.23,318.29,318.11,318.15,4107.0,318.23,318.29,318.11,318.15,4107.0
2025-06-09 13:30:00,318.13,318.14,318.04,318.12,5987.0,318.13,318.14,318.04,318.12,5987.0
2025-06-09 13:35:00,318.12,318.23,318.05,318.18,4160.0,318.12,318.23,318.05,318.18,4160.0
2025-06-09 13:40:00,318.12,318.38,318.12,318.32,6923.0,318.12,318.38,318.12,318.32,6923.0
2025-06-09 13:45:00,318.24,318.27,318.14,318.18,7505.0,318.24,318.27,318.14,318.18,7505.0
2025-06-09 13:50:00,318.18,318.4,318.18,318.39,5700.0,318.18,318.4,318.18,318.39,5700.0
2025-06-09 13:55:00,318.39,318.39,318.16,318.25,9049.0,318.39,318.39,318.16,318.25,9049.0
2025-06-09 14:00:00,318.24,318.33,318.2,318.22,19538.0,318.24,318.33,318.2,318.22,19538.0
2025-06-09 14:05:00,318.26,318.39,318.09,318.33,23709.0,318.26,318.39,318.09,318.33,23709.0
2025-06-09 14:10:00,318.34,318.73,318.26,318.48,7634.0,318.34,318.73,318.26,318.48,7634.0
2025-06-09 14:15:00,318.51,318.57,318.46,318.47,6951.0,318.51,318.57,318.46,318.47,6951.0
2025-06-09 14:20:00,318.48,318.57,318.36,318.36,8332.0,318.48,318.57,318.36,318.36,8332.0
2025-06-09 14:25:00,318.34,318.37,318.08,318.13,8700.0,318.34,318.37,318.08,318.13,8700.0
2025-06-09 14:30:00,318.08,318.3,318.08,318.23,19172.0,318.08,318.3,318.08,318.23,19172.0
2025-06-09 14:35:00,318.23,318.23,318.01,318.01,7966.0,318.23,318.23,318.01,318.01,7966.0
2025-06-09 14:40:00,318.03,318.07,317.94,318.0,3528.0,318.03,318.07,317.94,318.0,3528.0
2025-06-09 14:45:00,317.93,318.17,317.93,318.17,9218.0,317.93,318.17,317.93,318.17,9218.0
2025-06-09 14:50:00,318.06,318.08,317.99,318.06,6115.0,318.06,318.08,317.99,318.06,6115.0
2025-06-09 14:55:00,318.08,318.26,318.06,318.13,8796.0,318.08,318.26,318.06,318.13,8796.0
2025-06-09 15:00:00,318.13,318.25,318.05,318.19,6809.0,318.13,318.25,318.05,318.19,6809.0
2025-06-09 15:05:00,318.21,318.25,318.05,318.1,4917.0,318.21,318.25,318.05,318.1,4917.0
2025-06-09 15:10:00,318.08,318.21,317.96,317.97,6313.0,318.08,318.21,317.96,317.97,6313.0
2025-06-09 15:15:00,317.92,318.0,317.86,318.0,8120.0,317.92,318.0,317.86,318.0,8120.0
2025-06-09 15:20:00,317.88,317.95,317.8,317.84,6504.0,317.88,317.95,317.8,317.84,6504.0
2025-06-09 15:25:00,317.81,317.88,317.73,317.79,6353.0,317.81,317.88,317.73,317.79,6353.0
2025-06-09 15:30:00,317.77,317.92,317.68,317.83,10097.0,317.77,317.92,317.68,317.83,10097.0
2025-06-09 15:35:00,317.84,318.01,317.81,317.81,12002.0,317.84,318.01,317.81,317.81,12002.0
2025-06-09 15:40:00,317.79,317.81,317.57,317.61,26035.0,317.79,317.81,317.57,317.61,26035.0
2025-06-09 15:45:00,317.61,318.01,317.55,317.92,25551.0,317.61,318.01,317.55,317.92,25551.0
2025-06-09 15:50:00,317.98,318.17,317.23,317.33,33426.0,317.98,318.17,317.23,317.33,33426.0
2025-06-09 15:55:00,317.32,317.41,316.53,316.53,162505.0,317.32,317.41,316.53,316.53,162505.0
2025-06-10 09:30:00,317.57,318.6,317.0,317.78,50255.0,317.57,318.6,317.0,317.78,50255.0
2025-06-10 09:35:00,317.79,318.47,317.32,318.3,45191.0,317.79,318.47,317.32,318.3,45191.0
2025-06-10 09:40:00,318.37,318.93,317.5,317.5,11929.0,318.37,318.93,317.5,317.5,11929.0
2025-06-10 09:45:00,317.73,317.95,317.0,317.81,70279.0,317.73,317.95,317.0,317.81,70279.0
2025-06-10 09:50:00,317.8,318.39,317.77,318.09,18352.0,317.8,318.39,317.77,318.09,18352.0
2025-06-10 09:55:00,318.09,318.62,317.93,318.62,11590.0,318.09,318.62,317.93,318.62,11590.0
2025-06-10 10:00:00,318.53,318.91,318.43,318.85,18976.0,318.53,318.91,318.43,318.85,18976.0
2025-06-10 10:05:00,318.91,319.14,318.61,319.14,14528.0,318.91,319.14,318.61,319.14,14528.0
2025-06-10 10:10:00,319.08,319.48,319.02,319.16,20873.0,319.08,319.48,319.02,319.16,20873.0
2025-06-10 10:15:00,319.16,319.63,319.08,319.63,11437.0,319.16,319.63,319.08,319.63,11437.0
2025-06-10 10:20:00,319.61,319.89,319.56,319.81,11184.0,319.61,319.89,319.56,319.81,11184.0
2025-06-10 10:25:00,319.74,319.91,319.55,319.63,22320.0,319.74,319.91,319.55,319.63,22320.0
2025-06-10 10:30:00,319.58,319.58,319.2,319.37,44765.0,319.58,319.58,319.2,319.37,44765.0
2025-06-10 10:35:00,319.37,320.52,319.3,320.52,59637.0,319.37,320.52,319.3,320.52,59637.0
2025-06-10 10:40:00,320.54,321.38,320.5,321.35,21868.0,320.54,321.38,320.5,321.35,21868.0
2025-06-10 10:45:00,321.35,321.44,321.0,321.16,11536.0,321.35,321.44,321.0,321.16,11536.0
2025-06-10 10:50:00,321.16,321.32,321.0,321.21,9494.0,321.16,321.32,321.0,321.21,9494.0
2025-06-10 10:55:00,321.21,321.32,320.93,320.97,15460.0,321.21,321.32,320.93,320.97,15460.0
2025-06-10 11:00:00,320.88,321.69,320.77,321.63,11371.0,320.88,321.69,320.77,321.63,11371.0
2025-06-10 11:05:00,321.65,321.66,321.01,321.01,10265.0,321.65,321.66,321.01,321.01,10265.0
2025-06-10 11:10:00,321.11,321.11,320.79,320.84,4855.0,321.11,321.11,320.79,320.84,4855.0
2025-06-10 11:15:00,320.91,320.91,320.46,320.52,6893.0,320.91,320.91,320.46,320.52,6893.0
2025-06-10 11:20:00,320.44,320.68,320.3,320.68,7244.0,320.44,320.68,320.3,320.68,7244.0
2025-06-10 11:25:00,320.68,321.29,320.67,321.23,7440.0,320.68,321.29,320.67,321.23,7440.0
2025-06-10 11:30:00,321.23,321.34,320.4,321.02,10654.0,321.23,321.34,320.4,321.02,10654.0
2025-06-10 11:35:00,320.71,321.1,320.71,320.8,5364.0,320.71,321.1,320.71,320.8,5364.0
2025-06-10 11:40:00,320.74,320.84,320.63,320.69,7672.0,320.74,320.84,320.63,320.69,7672.0
2025-06-10 11:45:00,320.68,320.75,320.52,320.71,4136.0,320.68,320.75,320.52,320.71,4136.0
2025-06-10 11:50:00,320.57,320.8,320.57,320.8,7871.0,320.57,320.8,320.57,320.8,7871.0
2025-06-10 11:55:00,320.78,320.78,320.51,320.57,6706.0,320.78,320.78,320.51,320.57,6706.0
2025-06-10 12:00:00,320.6,320.71,320.36,320.51,46250.0,320.6,320.71,320.36,320.51,46250.0
2025-06-10 12:05:00,320.56,320.56,320.13,320.22,12609.0,320.56,320.56,320.13,320.22,12609.0
2025-06-10 12:10:00,320.18,320.25,319.91,320.1,9331.0,320.18,320.25,319.91,320.1,9331.0
2025-06-10 12:15:00,320.15,320.18,319.97,320.08,5237.0,320.15,320.18,319.97,320.08,5237.0
2025-06-10 12:20:00,319.98,320.13,319.98,320.06,4453.0,319.98,320.13,319.98,320.06,4453.0
2025-06-10 12:25:00,320.0,320.05,319.9,320.03,4582.0,320.0,320.05,319.9,320.03,4582.0
2025-06-10 12:30:00,320.06,320.6,320.05,320.39,25144.0,320.06,320.6,320.05,320.39,25144.0
2025-06-10 12:35:00,320.38,320.57,320.18,320.5,5722.0,320.38,320.57,320.18,320.5,5722.0
2025-06-10 12:40:00,320.5,320.5,320.25,320.4,8060.0,320.5,320.5,320.25,320.4,8060.0
2025-06-10 12:45:00,320.42,320.78,320.42,320.66,2678.0,320.42,320.78,320.42,320.66,2678.0
2025-06-10 12:50:00,320.77,320.89,320.76,320.84,6018.0,320.77,320.89,320.76,320.84,6018.0
2025-06-10 12:55:00,320.83,320.87,320.67,320.78,6921.0,320.83,320.87,320.67,320.78,6921.0
2025-06-10 13:00:00,320.73,320.84,320.66,320.73,5273.0,320.73,320.84,320.66,320.73,5273.0
2025-06-10 13:05:00,320.68,320.91,320.52,320.83,7226.0,320.68,320.91,320.52,320.83,7226.0
2025-06-10 13:10:00,320.84,321.11,320.75,320.94,5893.0,320.84,321.11,320.75,320.94,5893.0
2025-06-10 13:15:00,320.94,321.05,320.75,320.81,6560.0,320.94,321.05,320.75,320.81,6560.0
2025-06-10 13:20:00,320.81,320.91,320.7,320.75,4515.0,320.81,320.91,320.7,320.75,4515.0
2025-06-10 13:25:00,320.74,320.86,320.65,320.73,5987.0,320.74,320.86,320.65,320.73,5987.0
2025-06-10 13:30:00,320.66,320.74,320.54,320.74,2774.0,320.66,320.74,320.54,320.74,2774.0
2025-06-10 13:35:00,320.67,320.74,320.56,320.61,7344.0,320.67,320.74,320.56,320.61,7344.0
2025-06-10 13:40:00,320.58,320.62,320.48,320.54,4220.0,320.58,320.62,320.48,320.54,4220.0
2025-06-10 13:45:00,320.55,320.59,320.42,320.43,4852.0,320.55,320.59,320.42,320.43,4852.0
2025-06-10 13:50:00,320.39,320.53,320.28,320.38,3900.0,320.39,320.53,320.28,320.38,3900.0
2025-06-10 13:55:00,320.37,320.37,320.07,320.12,5067.0,320.37,320.37,320.07,320.12,5067.0
2025-06-10 14:00:00,320.11,320.11,319.67,320.01,13434.0,320.11,320.11,319.67,320.01,13434.0
2025-06-10 14:05:00,319.98,320.31,319.88,320.22,7285.0,319.98,320.31,319.88,320.22,7285.0
2025-06-10 14:10:00,320.12,320.3,320.12,320.25,8005.0,320.12,320.3,320.12,320.25,8005.0
2025-06-10 14:15:00,320.28,320.3,320.03,320.16,8364.0,320.28,320.3,320.03,320.16,8364.0
2025-06-10 14:20:00,320.09,320.21,320.01,320.16,6757.0,320.09,320.21,320.01,320.16,6757.0
2025-06-10 14:25:00,320.21,320.22,319.71,319.82,10749.0,320.21,320.22,319.71,319.82,10749.0
2025-06-10 14:30:00,319.78,319.82,319.58,319.7,8113.0,319.78,319.82,319.58,319.7,8113.0
2025-06-10 14:35:00,319.74,319.99,319.73,319.97,2090.0,319.74,319.99,319.73,319.97,2090.0
2025-06-10 14:40:00,319.98,320.2,319.86,320.16,6385.0,319.98,320.2,319.86,320.16,6385.0
2025-06-10 14:45:00,320.06,320.21,319.99,320.21,7556.0,320.06,320.21,319.99,320.21,7556.0
2025-06-10 14:50:00,320.23,320.47,320.19,320.47,3298.0,320.23,320.47,320.19,320.47,3298.0
2025-06-10 14:55:00,320.31,320.84,320.31,320.71,14141.0,320.31,320.84,320.31,320.71,14141.0
2025-06-10 15:00:00,320.71,320.79,320.58,320.76,9693.0,320.71,320.79,320.58,320.76,9693.0
2025-06-10 15:05:00,320.72,320.99,320.71,320.92,10714.0,320.72,320.99,320.71,320.92,10714.0
2025-06-10 15:10:00,320.96,321.0,320.73,320.73,8540.0,320.96,321.0,320.73,320.73,8540.0
2025-06-10 15:15:00,320.73,320.74,320.52,320.6,8471.0,320.73,320.74,320.52,320.6,8471.0
2025-06-10 15:20:00,320.56,320.74,320.46,320.51,7911.0,320.56,320.74,320.46,320.51,7911.0
2025-06-10 15:25:00,320.44,320.51,320.24,320.28,10403.0,320.44,320.51,320.24,320.28,10403.0
2025-06-10 15:30:00,320.23,320.49,320.2,320.46,6073.0,320.23,320.49,320.2,320.46,6073.0
2025-06-10 15:35:00,320.44,320.59,320.41,320.5,9094.0,320.44,320.59,320.41,320.5,9094.0
2025-06-10 15:40:00,320.55,320.59,320.13,320.32,23546.0,320.55,320.59,320.13,320.32,23546.0
2025-06-10 15:45:00,320.32,320.45,320.11,320.21,15486.0,320.32,320.45,320.11,320.21,15486.0
2025-06-10 15:50:00,320.26,320.47,320.01,320.35,31408.0,320.26,320.47,320.01,320.35,31408.0
2025-06-10 15:55:00,320.45,321.0,320.43,320.87,89095.0,320.45,321.0,320.43,320.87,89095.0
2025-06-11 09:30:00,320.92,321.51,320.42,321.34,64764.0,320.92,321.51,320.42,321.34,64764.0
2025-06-11 09:35:00,321.19,321.77,320.52,320.67,36210.0,321.19,321.77,320.52,320.67,36210.0
2025-06-11 09:40:00,320.77,320.77,319.5,319.5,6925.0,320.77,320.77,319.5,319.5,6925.0
2025-06-11 09:45:00,319.46,319.46,318.75,318.96,4686.0,319.46,319.46,318.75,318.96,4686.0
2025-06-11 09:50:00,318.85,319.6,318.84,319.6,5445.0,318.85,319.6,318.84,319.6,5445.0
2025-06-11 09:55:00,319.66,320.22,319.34,320.19,7546.0,319.66,320.22,319.34,320.19,7546.0
2025-06-11 10:00:00,320.37,320.8,320.23,320.62,13350.0,320.37,320.8,320.23,320.62,13350.0
2025-06-11 10:05:00,320.68,320.91,320.4,320.7,9034.0,320.68,320.91,320.4,320.7,9034.0
2025-06-11 10:10:00,320.81,320.94,320.55,320.86,4626.0,320.81,320.94,320.55,320.86,4626.0
2025-06-11 10:15:00,320.81,321.12,320.44,321.04,11664.0,320.81,321.12,320.44,321.04,11664.0
2025-06-11 10:20:00,321.04,321.04,320.48,320.69,25194.0,321.04,321.04,320.48,320.69,25194.0
2025-06-11 10:25:00,320.7,320.85,320.64,320.85,4870.0,320.7,320.85,320.64,320.85,4870.0
2025-06-11 10:30:00,320.83,320.83,320.18,320.61,8308.0,320.83,320.83,320.18,320.61,8308.0
2025-06-11 10:35:00,320.56,320.57,320.18,320.41,6202.0,320.56,320.57,320.18,320.41,6202.0
2025-06-11 10:40:00,320.4,320.45,320.14,320.24,6763.0,320.4,320.45,320.14,320.24,6763.0
2025-06-11 10:45:00,320.24,320.75,320.22,320.64,6049.0,320.24,320.75,320.22,320.64,6049.0
2025-06-11 10:50:00,320.65,320.65,320.38,320.57,4326.0,320.65,320.65,320.38,320.57,4326.0
2025-06-11 10:55:00,320.53,320.96,320.53,320.75,6102.0,320.53,320.96,320.53,320.75,6102.0
2025-06-11 11:00:00,320.92,321.39,320.92,321.27,10170.0,320.92,321.39,320.92,321.27,10170.0
2025-06-11 11:05:00,321.28,321.41,320.94,320.97,14644.0,321.28,321.41,320.94,320.97,14644.0
2025-06-11 11:10:00,320.96,321.48,320.96,321.32,5673.0,320.96,321.48,320.96,321.32,5673.0
2025-06-11 11:15:00,321.32,321.57,321.24,321.5,7846.0,321.32,321.57,321.24,321.5,7846.0
2025-06-11 11:20:00,321.45,321.45,321.0,321.07,3287.0,321.45,321.45,321.0,321.07,3287.0
2025-06-11 11:25:00,321.06,321.07,320.78,320.88,20048.0,321.06,321.07,320.78,320.88,20048.0
2025-06-11 11:30:00,320.88,321.01,320.77,320.99,17538.0,320.88,321.01,320.77,320.99,17538.0
2025-06-11 11:35:00,320.99,321.06,320.85,320.85,16851.0,320.99,321.06,320.85,320.85,16851.0
2025-06-11 11:40:00,320.93,321.0,320.65,320.73,10467.0,320.93,321.0,320.65,320.73,10467.0
2025-06-11 11:45:00,320.72,320.75,320.19,320.3,11261.0,320.72,320.75,320.19,320.3,11261.0
2025-06-11 11:50:00,320.38,320.67,320.3,320.59,9653.0,320.38,320.67,320.3,320.59,9653.0
2025-06-11 11:55:00,320.63,320.64,320.31,320.37,7103.0,320.63,320.64,320.31,320.37,7103.0
2025-06-11 12:00:00,320.37,320.44,319.98,319.98,3993.0,320.37,320.44,319.98,319.98,3993.0
2025-06-11 12:05:00,320.04,320.04,319.63,319.86,5440.0,320.04,320.04,319.63,319.86,5440.0
2025-06-11 12:10:00,319.84,320.04,319.51,319.96,10166.0,319.84,320.04,319.51,319.96,10166.0
2025-06-11 12:15:00,320.05,320.05,319.53,319.53,2535.0,320.05,320.05,319.53,319.53,2535.0
2025-06-11 12:20:00,319.55,319.97,319.46,319.93,3571.0,319.55,319.97,319.46,319.93,3571.0
2025-06-11 12:25:00,319.94,320.32,319.94,320.15,3136.0,319.94,320.32,319.94,320.15,3136.0
2025-06-11 12:30:00,320.16,320.4,320.14,320.22,1918.0,320.16,320.4,320.14,320.22,1918.0
2025-06-11 12:35:00,320.22,320.22,319.85,319.94,3035.0,320.22,320.22,319.85,319.94,3035.0
2025-06-11 12:40:00,319.87,319.92,319.61,319.92,3767.0,319.87,319.92,319.61,319.92,3767.0
2025-06-11 12:45:00,319.84,320.23,319.8,320.15,3908.0,319.84,320.23,319.8,320.15,3908.0
2025-06-11 12:50:00,320.19,320.21,320.03,320.12,1919.0,320.19,320.21,320.03,320.12,1919.0
2025-06-11 12:55:00,320.07,320.15,319.98,319.98,26514.0,320.07,320.15,319.98,319.98,26514.0
2025-06-11 13:00:00,319.96,320.59,319.95,320.59,10742.0,319.96,320.59,319.95,320.59,10742.0
2025-06-11 13:05:00,320.5,320.5,320.36,320.44,5244.0,320.5,320.5,320.36,320.44,5244.0
2025-06-11 13:10:00,320.37,320.41,320.27,320.28,7609.0,320.37,320.41,320.27,320.28,7609.0
2025-06-11 13:15:00,320.29,320.31,320.18,320.22,3927.0,320.29,320.31,320.18,320.22,3927.0
2025-06-11 13:20:00,320.21,320.3,320.2,320.3,3065.0,320.21,320.3,320.2,320.3,3065.0
2025-06-11 13:25:00,320.3,320.63,320.29,320.57,24047.0,320.3,320.63,320.29,320.57,24047.0
2025-06-11 13:30:00,320.6,320.69,320.47,320.47,4702.0,320.6,320.69,320.47,320.47,4702.0
2025-06-11 13:35:00,320.52,320.52,320.34,320.34,4185.0,320.52,320.52,320.34,320.34,4185.0
2025-06-11 13:40:00,320.36,320.51,319.98,320.21,5453.0,320.36,320.51,319.98,320.21,5453.0
2025-06-11 13:45:00,320.18,320.28,320.12,320.16,6871.0,320.18,320.28,320.12,320.16,6871.0
2025-06-11 13:50:00,320.12,320.25,319.99,320.11,8903.0,320.12,320.25,319.99,320.11,8903.0
2025-06-11 13:55:00,320.11,320.18,319.6,319.68,7862.0,320.11,320.18,319.6,319.68,7862.0
2025-06-11 14:00:00,319.64,319.79,318.49,318.75,11121.0,319.64,319.79,318.49,318.75,11121.0
2025-06-11 14:05:00,318.85,319.11,318.77,319.09,4977.0,318.85,319.11,318.77,319.09,4977.0
2025-06-11 14:10:00,319.01,319.01,318.5,318.5,26914.0,319.01,319.01,318.5,318.5,26914.0
2025-06-11 14:15:00,318.53,318.53,317.84,318.23,9243.0,318.53,318.53,317.84,318.23,9243.0
2025-06-11 14:20:00,318.4,318.84,318.32,318.76,6751.0,318.4,318.84,318.32,318.76,6751.0
2025-06-11 14:25:00,318.7,318.84,318.27,318.27,2792.0,318.7,318.84,318.27,318.27,2792.0
2025-06-11 14:30:00,318.33,318.9,318.1,318.69,9077.0,318.33,318.9,318.1,318.69,9077.0
2025-06-11 14:35:00,318.65,318.86,318.53,318.75,5276.0,318.65,318.86,318.53,318.75,5276.0
2025-06-11 14:40:00,318.72,318.74,318.54,318.7,2258.0,318.72,318.74,318.54,318.7,2258.0
2025-06-11 14:45:00,318.57,318.91,318.57,318.91,3983.0,318.57,318.91,318.57,318.91,3983.0
2025-06-11 14:50:00,318.85,318.88,318.38,318.57,8402.0,318.85,318.88,318.38,318.57,8402.0
2025-06-11 14:55:00,318.51,318.53,318.09,318.09,4435.0,318.51,318.53,318.09,318.09,4435.0
2025-06-11 15:00:00,318.08,318.22,318.0,318.09,10575.0,318.08,318.22,318.0,318.09,10575.0
2025-06-11 15:05:00,318.05,318.27,317.86,318.13,6029.0,318.05,318.27,317.86,318.13,6029.0
2025-06-11 15:10:00,318.2,318.29,318.03,318.14,2946.0,318.2,318.29,318.03,318.14,2946.0
2025-06-11 15:15:00,318.06,318.28,317.89,317.96,8709.0,318.06,318.28,317.89,317.96,8709.0
2025-06-11 15:20:00,317.87,318.4,317.86,318.4,6408.0,317.87,318.4,317.86,318.4,6408.0
2025-06-11 15:25:00,318.31,318.55,318.1,318.26,13907.0,318.31,318.55,318.1,318.26,13907.0
2025-06-11 15:30:00,318.32,318.42,317.87,318.03,15571.0,318.32,318.42,317.87,318.03,15571.0
2025-06-11 15:35:00,317.85,318.44,317.85,318.38,7436.0,317.85,318.44,317.85,318.38,7436.0
2025-06-11 15:40:00,318.37,318.63,318.32,318.54,4149.0,318.37,318.63,318.32,318.54,4149.0
2025-06-11 15:45:00,318.51,318.71,318.34,318.38,12338.0,318.51,318.71,318.34,318.38,12338.0
2025-06-11 15:50:00,318.41,319.1,318.33,319.05,12734.0,318.41,319.1,318.33,319.05,12734.0
2025-06-11 15:55:00,319.13,319.39,318.91,319.2,79492.0,319.13,319.39,318.91,319.2,79492.0
2025-06-12 09:30:00,317.5,317.98,316.11,316.34,65217.0,317.5,317.98,316.11,316.34,65217.0
2025-06-12 09:35:00,316.32,317.24,316.28,317.08,22542.0,316.32,317.24,316.28,317.08,22542.0
2025-06-12 09:40:00,317.2,317.27,316.49,316.62,17356.0,317.2,317.27,316.49,316.62,17356.0
2025-06-12 09:45:00,316.62,317.78,316.46,317.78,23664.0,316.62,317.78,316.46,317.78,23664.0
2025-06-12 09:50:00,317.68,317.72,317.35,317.54,28792.0,317.68,317.72,317.35,317.54,28792.0
2025-06-12 09:55:00,317.54,317.81,317.2,317.46,19441.0,317.54,317.81,317.2,317.46,19441.0
2025-06-12 10:00:00,317.5,317.97,317.06,317.93,29955.0,317.5,317.97,317.06,317.93,29955.0
2025-06-12 10:05:00,318.04,318.38,317.91,318.19,13873.0,318.04,318.38,317.91,318.19,13873.0
2025-06-12 10:10:00,318.0,318.24,317.76,318.13,4635.0,318.0,318.24,317.76,318.13,4635.0
2025-06-12 10:15:00,318.13,318.59,318.13,318.54,9041.0,318.13,318.59,318.13,318.54,9041.0
2025-06-12 10:20:00,318.58,318.58,318.37,318.39,6723.0,318.58,318.58,318.37,318.39,6723.0
2025-06-12 10:25:00,318.36,318.41,317.91,318.36,19447.0,318.36,318.41,317.91,318.36,19447.0
2025-06-12 10:30:00,318.36,318.5,318.18,318.38,14308.0,318.36,318.5,318.18,318.38,14308.0
2025-06-12 10:35:00,318.38,318.62,318.29,318.33,17814.0,318.38,318.62,318.29,318.33,17814.0
2025-06-12 10:40:00,318.38,318.61,318.36,318.47,8455.0,318.38,318.61,318.36,318.47,8455.0
2025-06-12 10:45:00,318.38,318.41,318.13,318.27,9032.0,318.38,318.41,318.13,318.27,9032.0
2025-06-12 10:50:00,318.32,318.46,318.21,318.43,16594.0,318.32,318.46,318.21,318.43,16594.0
2025-06-12 10:55:00,318.43,318.43,318.06,318.07,9362.0,318.43,318.43,318.06,318.07,9362.0
2025-06-12 11:00:00,318.1,318.42,318.04,318.34,18689.0,318.1,318.42,318.04,318.34,18689.0
2025-06-12 11:05:00,318.25,318.25,317.95,318.0,5892.0,318.25,318.25,317.95,318.0,5892.0
2025-06-12 11:10:00,318.0,318.22,317.84,318.19,23375.0,318.0,318.22,317.84,318.19,23375.0
2025-06-12 11:15:00,318.2,318.2,317.63,317.73,7791.0,318.2,318.2,317.63,317.73,7791.0
2025-06-12 11:20:00,317.72,317.74,317.2,317.26,11754.0,317.72,317.74,317.2,317.26,11754.0
2025-06-12 11:25:00,317.17,317.66,317.07,317.56,8242.0,317.17,317.66,317.07,317.56,8242.0
2025-06-12 11:30:00,317.56,317.67,317.28,317.49,5835.0,317.56,317.67,317.28,317.49,5835.0
2025-06-12 11:35:00,317.49,317.53,317.24,317.53,7625.0,317.49,317.53,317.24,317.53,7625.0
2025-06-12 11:40:00,317.54,317.74,317.54,317.59,4527.0,317.54,317.74,317.54,317.59,4527.0
2025-06-12 11:45:00,317.59,317.6,317.19,317.31,8266.0,317.59,317.6,317.19,317.31,8266.0
2025-06-12 11:50:00,317.25,317.43,317.15,317.26,5692.0,317.25,317.43,317.15,317.26,5692.0
2025-06-12 11:55:00,317.27,317.66,317.22,317.66,4355.0,317.27,317.66,317.22,317.66,4355.0
2025-06-12 12:00:00,317.57,317.72,317.26,317.39,11346.0,317.57,317.72,317.26,317.39,11346.0
2025-06-12 12:05:00,317.34,317.65,317.31,317.63,9529.0,317.34,317.65,317.31,317.63,9529.0
2025-06-12 12:10:00,317.64,317.86,317.62,317.71,9748.0,317.64,317.86,317.62,317.71,9748.0
2025-06-12 12:15:00,317.71,317.79,317.6,317.64,7301.0,317.71,317.79,317.6,317.64,7301.0
2025-06-12 12:20:00,317.66,317.93,317.47,317.54,11678.0,317.66,317.93,317.47,317.54,11678.0
2025-06-12 12:25:00,317.55,318.07,317.47,318.07,5369.0,317.55,318.07,317.47,318.07,5369.0
2025-06-12 12:30:00,317.9,317.94,317.58,317.86,26809.0,317.9,317.94,317.58,317.86,26809.0
2025-06-12 12:35:00,317.96,318.23,317.87,318.23,5860.0,317.96,318.23,317.87,318.23,5860.0
2025-06-12 12:40:00,318.25,318.25,318.05,318.12,4842.0,318.25,318.25,318.05,318.12,4842.0
2025-06-12 12:45:00,318.09,318.2,317.95,317.98,7475.0,318.09,318.2,317.95,317.98,7475.0
2025-06-12 12:50:00,317.97,318.03,317.89,317.97,3900.0,317.97,318.03,317.89,317.97,3900.0
2025-06-12 12:55:00,317.9,318.0,317.79,317.81,4534.0,317.9,318.0,317.79,317.81,4534.0
2025-06-12 13:00:00,317.81,318.18,317.8,317.91,15910.0,317.81,318.18,317.8,317.91,15910.0
2025-06-12 13:05:00,317.95,318.03,317.87,317.87,2260.0,317.95,318.03,317.87,317.87,2260.0
2025-06-12 13:10:00,317.88,318.07,317.82,317.84,7418.0,317.88,318.07,317.82,317.84,7418.0
2025-06-12 13:15:00,317.84,318.06,317.81,317.98,8927.0,317.84,318.06,317.81,317.98,8927.0
2025-06-12 13:20:00,317.88,317.96,317.75,317.81,3937.0,317.88,317.96,317.75,317.81,3937.0
2025-06-12 13:25:00,317.75,317.88,317.58,317.62,7870.0,317.75,317.88,317.58,317.62,7870.0
2025-06-12 13:30:00,317.59,317.93,317.59,317.92,5771.0,317.59,317.93,317.59,317.92,5771.0
2025-06-12 13:35:00,317.93,317.93,317.77,317.77,5608.0,317.93,317.93,317.77,317.77,5608.0
2025-06-12 13:40:00,317.76,317.88,317.71,317.74,4788.0,317.76,317.88,317.71,317.74,4788.0
2025-06-12 13:45:00,317.74,317.84,317.67,317.77,5928.0,317.74,317.84,317.67,317.77,5928.0
2025-06-12 13:50:00,317.77,317.8,317.71,317.79,5841.0,317.77,317.8,317.71,317.79,5841.0
2025-06-12 13:55:00,317.76,317.86,317.6,317.78,11624.0,317.76,317.86,317.6,317.78,11624.0
2025-06-12 14:00:00,317.77,317.95,317.75,317.83,9039.0,317.77,317.95,317.75,317.83,9039.0
2025-06-12 14:05:00,317.84,318.04,317.83,317.92,6893.0,317.84,318.04,317.83,317.92,6893.0
2025-06-12 14:10:00,317.96,317.96,317.77,317.77,9982.0,317.96,317.96,317.77,317.77,9982.0
2025-06-12 14:15:00,317.77,317.88,317.74,317.81,12241.0,317.77,317.88,317.74,317.81,12241.0
2025-06-12 14:20:00,317.75,317.8,317.68,317.73,5336.0,317.75,317.8,317.68,317.73,5336.0
2025-06-12 14:25:00,317.74,317.74,317.43,317.54,8834.0,317.74,317.74,317.43,317.54,8834.0
2025-06-12 14:30:00,317.51,317.55,317.4,317.55,10080.0,317.51,317.55,317.4,317.55,10080.0
2025-06-12 14:35:00,317.55,317.69,317.41,317.5,6620.0,317.55,317.69,317.41,317.5,6620.0
2025-06-12 14:40:00,317.48,317.58,317.32,317.45,6080.0,317.48,317.58,317.32,317.45,6080.0
2025-06-12 14:45:00,317.39,317.52,317.33,317.38,6449.0,317.39,317.52,317.33,317.38,6449.0
2025-06-12 14:50:00,317.38,317.59,317.33,317.53,11789.0,317.38,317.59,317.33,317.53,11789.0
2025-06-12 14:55:00,317.53,317.6,317.36,317.6,27340.0,317.53,317.6,317.36,317.6,27340.0
2025-06-12 15:00:00,317.54,317.77,317.47,317.62,11032.0,317.54,317.77,317.47,317.62,11032.0
2025-06-12 15:05:00,317.64,317.66,317.36,317.4,6013.0,317.64,317.66,317.36,317.4,6013.0
2025-06-12 15:10:00,317.42,317.51,317.33,317.42,12600.0,317.42,317.51,317.33,317.42,12600.0
2025-06-12 15:15:00,317.35,317.62,317.35,317.48,8264.0,317.35,317.62,317.35,317.48,8264.0
2025-06-12 15:20:00,317.44,317.53,317.35,317.46,15703.0,317.44,317.53,317.35,317.46,15703.0
2025-06-12 15:25:00,317.47,317.54,317.4,317.5,11578.0,317.47,317.54,317.4,317.5,11578.0
2025-06-12 15:30:00,317.48,317.67,317.34,317.65,18060.0,317.48,317.67,317.34,317.65,18060.0
2025-06-12 15:35:00,317.61,317.73,317.48,317.66,15266.0,317.61,317.73,317.48,317.66,15266.0
2025-06-12 15:40:00,317.66,317.68,317.45,317.49,20998.0,317.66,317.68,317.45,317.49,20998.0
2025-06-12 15:45:00,317.45,317.46,317.31,317.35,22622.0,317.45,317.46,317.31,317.35,22622.0
2025-06-12 15:50:00,317.28,317.47,317.13,317.35,30150.0,317.28,317.47,317.13,317.35,30150.0
2025-06-12 15:55:00,317.37,318.14,317.36,318.13,103191.0,317.37,318.14,317.36,318.13,103191.0
2025-06-13 09:30:00,314.32,315.3,314.21,314.94,82147.0,314.32,315.3,314.21,314.94,82147.0
2025-06-13 09:35:00,314.98,315.08,314.32,314.9,42651.0,314.98,315.08,314.32,314.9,42651.0
2025-06-13 09:40:00,314.74,314.97,314.21,314.85,18134.0,314.74,314.97,314.21,314.85,18134.0
2025-06-13 09:45:00,314.91,315.26,314.53,314.8,29806.0,314.91,315.26,314.53,314.8,29806.0
2025-06-13 09:50:00,314.68,315.05,314.5,314.92,30577.0,314.68,315.05,314.5,314.92,30577.0
2025-06-13 09:55:00,314.79,314.95,314.3,314.4,24082.0,314.79,314.95,314.3,314.4,24082.0
2025-06-13 10:00:00,314.5,314.97,314.47,314.67,44950.0,314.5,314.97,314.47,314.67,44950.0
2025-06-13 10:05:00,314.59,314.94,314.44,314.76,22371.0,314.59,314.94,314.44,314.76,22371.0
2025-06-13 10:10:00,314.77,314.96,314.28,314.86,27228.0,314.77,314.96,314.28,314.86,27228.0
2025-06-13 10:15:00,314.86,314.96,314.48,314.53,37221.0,314.86,314.96,314.48,314.53,37221.0
2025-06-13 10:20:00,314.42,314.81,314.0,314.68,66153.0,314.42,314.81,314.0,314.68,66153.0
2025-06-13 10:25:00,314.68,314.74,313.93,314.04,18292.0,314.68,314.74,313.93,314.04,18292.0
2025-06-13 10:30:00,314.05,314.58,314.05,314.57,10572.0,314.05,314.58,314.05,314.57,10572.0
2025-06-13 10:35:00,314.57,314.74,314.25,314.74,19427.0,314.57,314.74,314.25,314.74,19427.0
2025-06-13 10:40:00,314.63,314.87,314.37,314.44,27603.0,314.63,314.87,314.37,314.44,27603.0
2025-06-13 10:45:00,314.44,314.46,313.93,314.0,11730.0,314.44,314.46,313.93,314.0,11730.0
2025-06-13 10:50:00,314.03,314.89,313.87,314.7,20180.0,314.03,314.89,313.87,314.7,20180.0
2025-06-13 10:55:00,314.89,315.27,314.84,315.27,4800.0,314.89,315.27,314.84,315.27,4800.0
2025-06-13 11:00:00,315.19,315.4,315.1,315.32,10309.0,315.19,315.4,315.1,315.32,10309.0
2025-06-13 11:05:00,315.43,315.53,315.32,315.36,8289.0,315.43,315.53,315.32,315.36,8289.0
2025-06-13 11:10:00,315.29,315.58,315.03,315.44,16978.0,315.29,315.58,315.03,315.44,16978.0
2025-06-13 11:15:00,315.44,315.59,315.27,315.45,11181.0,315.44,315.59,315.27,315.45,11181.0
2025-06-13 11:20:00,315.5,315.77,315.33,315.4,12300.0,315.5,315.77,315.33,315.4,12300.0
2025-06-13 11:25:00,315.37,315.68,315.27,315.68,7871.0,315.37,315.68,315.27,315.68,7871.0
2025-06-13 11:30:00,315.68,315.79,315.46,315.55,10238.0,315.68,315.79,315.46,315.55,10238.0
2025-06-13 11:35:00,315.5,315.51,315.26,315.26,5942.0,315.5,315.51,315.26,315.26,5942.0
2025-06-13 11:40:00,315.25,315.79,315.22,315.79,8369.0,315.25,315.79,315.22,315.79,8369.0
2025-06-13 11:45:00,315.69,316.1,315.56,316.1,11847.0,315.69,316.1,315.56,316.1,11847.0
2025-06-13 11:50:00,316.11,316.29,316.04,316.23,6581.0,316.11,316.29,316.04,316.23,6581.0
2025-06-13 11:55:00,316.15,316.21,315.8,316.21,240221.0,316.15,316.21,315.8,316.21,240221.0
2025-06-13 12:00:00,316.22,316.92,316.22,316.82,21632.0,316.22,316.92,316.22,316.82,21632.0
2025-06-13 12:05:00,316.91,317.0,316.68,316.94,15500.0,316.91,317.0,316.68,316.94,15500.0
2025-06-13 12:10:00,316.93,317.31,316.93,317.15,20820.0,316.93,317.31,316.93,317.15,20820.0
2025-06-13 12:15:00,317.13,317.18,316.88,317.11,21234.0,317.13,317.18,316.88,317.11,21234.0
2025-06-13 12:20:00,317.11,317.15,316.79,316.92,11623.0,317.11,317.15,316.79,316.92,11623.0
2025-06-13 12:25:00,316.84,317.01,316.69,316.74,20185.0,316.84,317.01,316.69,316.74,20185.0
2025-06-13 12:30:00,316.84,316.91,316.75,316.82,6878.0,316.84,316.91,316.75,316.82,6878.0
2025-06-13 12:35:00,316.84,316.95,316.43,316.44,14709.0,316.84,316.95,316.43,316.44,14709.0
2025-06-13 12:40:00,316.41,316.71,316.41,316.57,12889.0,316.41,316.71,316.41,316.57,12889.0
2025-06-13 12:45:00,316.57,316.71,316.49,316.62,12598.0,316.57,316.71,316.49,316.62,12598.0
2025-06-13 12:50:00,316.65,316.93,316.59,316.89,14727.0,316.65,316.93,316.59,316.89,14727.0
2025-06-13 12:55:00,316.89,316.96,316.51,316.54,8691.0,316.89,316.96,316.51,316.54,8691.0
2025-06-13 13:00:00,316.47,316.54,316.15,316.15,6793.0,316.47,316.54,316.15,316.15,6793.0
2025-06-13 13:05:00,316.11,316.13,315.81,315.81,9416.0,316.11,316.13,315.81,315.81,9416.0
2025-06-13 13:10:00,315.77,316.01,315.51,315.92,8294.0,315.77,316.01,315.51,315.92,8294.0
2025-06-13 13:15:00,315.83,315.88,315.51,315.8,7018.0,315.83,315.88,315.51,315.8,7018.0
2025-06-13 13:20:00,315.8,316.2,315.8,316.02,6869.0,315.8,316.2,315.8,316.02,6869.0
2025-06-13 13:25:00,316.05,316.14,315.71,315.78,2694.0,316.05,316.14,315.71,315.78,2694.0
2025-06-13 13:30:00,315.75,315.86,315.63,315.63,7441.0,315.75,315.86,315.63,315.63,7441.0
2025-06-13 13:35:00,315.56,315.72,315.49,315.59,8158.0,315.56,315.72,315.49,315.59,8158.0
2025-06-13 13:40:00,315.6,315.76,315.31,315.39,7715.0,315.6,315.76,315.31,315.39,7715.0
2025-06-13 13:45:00,315.38,315.54,315.31,315.31,3331.0,315.38,315.54,315.31,315.31,3331.0
2025-06-13 13:50:00,315.39,315.75,315.35,315.72,5212.0,315.39,315.75,315.35,315.72,5212.0
2025-06-13 13:55:00,315.67,315.69,315.47,315.47,5280.0,315.67,315.69,315.47,315.47,5280.0
2025-06-13 14:00:00,315.52,315.75,314.95,315.09,14978.0,315.52,315.75,314.95,315.09,14978.0
2025-06-13 14:05:00,315.14,315.33,314.8,314.88,11927.0,315.14,315.33,314.8,314.88,11927.0
2025-06-13 14:10:00,314.88,315.01,314.7,314.71,5738.0,314.88,315.01,314.7,314.71,5738.0
2025-06-13 14:15:00,314.69,314.74,314.36,314.65,11819.0,314.69,314.74,314.36,314.65,11819.0
2025-06-13 14:20:00,314.65,314.77,314.35,314.4,7803.0,314.65,314.77,314.35,314.4,7803.0
2025-06-13 14:25:00,314.37,314.43,313.86,313.88,8178.0,314.37,314.43,313.86,313.88,8178.0
2025-06-13 14:30:00,313.89,314.0,313.36,313.54,12226.0,313.89,314.0,313.36,313.54,12226.0
2025-06-13 14:35:00,313.56,313.56,313.12,313.31,6895.0,313.56,313.56,313.12,313.31,6895.0
2025-06-13 14:40:00,313.31,313.53,313.18,313.3,6621.0,313.31,313.53,313.18,313.3,6621.0
2025-06-13 14:45:00,313.31,313.6,313.18,313.18,5887.0,313.31,313.6,313.18,313.18,5887.0
2025-06-13 14:50:00,313.25,313.49,313.07,313.49,10547.0,313.25,313.49,313.07,313.49,10547.0
2025-06-13 14:55:00,313.55,313.61,313.14,313.29,12301.0,313.55,313.61,313.14,313.29,12301.0
2025-06-13 15:00:00,313.25,313.4,312.73,313.05,8372.0,313.25,313.4,312.73,313.05,8372.0
2025-06-13 15:05:00,313.05,313.23,312.66,313.09,12462.0,313.05,313.23,312.66,313.09,12462.0
2025-06-13 15:10:00,313.06,313.08,312.81,313.08,9434.0,313.06,313.08,312.81,313.08,9434.0
2025-06-13 15:15:00,313.02,313.11,312.64,312.73,6348.0,313.02,313.11,312.64,312.73,6348.0
2025-06-13 15:20:00,312.73,312.97,312.45,312.58,9581.0,312.73,312.97,312.45,312.58,9581.0
2025-06-13 15:25:00,312.51,312.53,312.21,312.43,10842.0,312.51,312.53,312.21,312.43,10842.0
2025-06-13 15:30:00,312.44,312.56,312.0,312.19,17438.0,312.44,312.56,312.0,312.19,17438.0
2025-06-13 15:35:00,312.2,312.6,312.11,312.25,13510.0,312.2,312.6,312.11,312.25,13510.0
2025-06-13 15:40:00,312.18,312.48,311.89,311.89,14652.0,312.18,312.48,311.89,311.89,14652.0
2025-06-13 15:45:00,311.89,312.08,311.57,311.85,46805.0,311.89,312.08,311.57,311.85,46805.0
2025-06-13 15:50:00,311.87,312.13,311.51,311.55,43642.0,311.87,312.13,311.51,311.55,43642.0
2025-06-13 15:55:00,311.54,311.79,311.28,311.71,145761.0,311.54,311.79,311.28,311.71,145761.0
2025-06-16 09:30:00,314.33,316.65,313.88,315.49,60473.0,314.33,316.65,313.88,315.49,60473.0
2025-06-16 09:35:00,315.77,315.9,315.2,315.49,15287.0,315.77,315.9,315.2,315.49,15287.0
2025-06-16 09:40:00,315.5,316.0,315.32,315.69,23145.0,315.5,316.0,315.32,315.69,23145.0
2025-06-16 09:45:00,315.68,315.83,315.21,315.53,13105.0,315.68,315.83,315.21,315.53,13105.0
2025-06-16 09:50:00,315.54,316.14,315.21,316.13,23907.0,315.54,316.14,315.21,316.13,23907.0
2025-06-16 09:55:00,316.13,316.29,315.79,315.85,38749.0,316.13,316.29,315.79,315.85,38749.0
2025-06-16 10:00:00,315.98,316.83,315.92,316.82,24269.0,315.98,316.83,315.92,316.82,24269.0
2025-06-16 10:05:00,316.82,316.95,316.59,316.78,21315.0,316.82,316.95,316.59,316.78,21315.0
2025-06-16 10:10:00,316.78,317.02,316.6,316.79,13822.0,316.78,317.02,316.6,316.79,13822.0
2025-06-16 10:15:00,316.79,316.97,316.27,316.52,21659.0,316.79,316.97,316.27,316.52,21659.0
2025-06-16 10:20:00,316.53,316.7,316.37,316.65,14297.0,316.53,316.7,316.37,316.65,14297.0
2025-06-16 10:25:00,316.65,317.01,316.64,316.85,10704.0,316.65,317.01,316.64,316.85,10704.0
2025-06-16 10:30:00,316.87,317.05,316.76,316.76,15901.0,316.87,317.05,316.76,316.76,15901.0
2025-06-16 10:35:00,316.92,316.93,316.3,316.44,9412.0,316.92,316.93,316.3,316.44,9412.0
2025-06-16 10:40:00,316.49,316.5,316.23,316.48,11107.0,316.49,316.5,316.23,316.48,11107.0
2025-06-16 10:45:00,316.43,316.67,316.35,316.62,11482.0,316.43,316.67,316.35,316.62,11482.0
2025-06-16 10:50:00,316.64,317.0,316.6,316.8,27263.0,316.64,317.0,316.6,316.8,27263.0
2025-06-16 10:55:00,316.85,316.88,316.3,316.65,25020.0,316.85,316.88,316.3,316.65,25020.0
2025-06-16 11:00:00,316.71,317.03,316.61,316.81,12009.0,316.71,317.03,316.61,316.81,12009.0
2025-06-16 11:05:00,316.75,316.87,316.38,316.5,12389.0,316.75,316.87,316.38,316.5,12389.0
2025-06-16 11:10:00,316.43,316.57,316.33,316.33,4596.0,316.43,316.57,316.33,316.33,4596.0
2025-06-16 11:15:00,316.41,316.52,315.94,315.94,10435.0,316.41,316.52,315.94,315.94,10435.0
2025-06-16 11:20:00,315.91,316.07,315.8,315.88,9575.0,315.91,316.07,315.8,315.88,9575.0
2025-06-16 11:25:00,315.9,315.99,315.32,315.47,16047.0,315.9,315.99,315.32,315.47,16047.0
2025-06-16 11:30:00,315.49,315.55,314.88,315.22,9058.0,315.49,315.55,314.88,315.22,9058.0
2025-06-16 11:35:00,315.1,315.35,314.93,315.25,6059.0,315.1,315.35,314.93,315.25,6059.0
2025-06-16 11:40:00,315.17,315.47,315.16,315.34,9870.0,315.17,315.47,315.16,315.34,9870.0
2025-06-16 11:45:00,315.37,315.5,314.93,314.98,9332.0,315.37,315.5,314.93,314.98,9332.0
2025-06-16 11:50:00,314.95,315.15,314.8,314.83,11052.0,314.95,315.15,314.8,314.83,11052.0
2025-06-16 11:55:00,314.94,314.95,314.46,314.46,10635.0,314.94,314.95,314.46,314.46,10635.0
2025-06-16 12:00:00,314.55,314.55,314.25,314.25,9548.0,314.55,314.55,314.25,314.25,9548.0
2025-06-16 12:05:00,314.36,314.36,313.96,313.98,12476.0,314.36,314.36,313.96,313.98,12476.0
2025-06-16 12:10:00,313.98,314.16,313.8,314.01,14462.0,313.98,314.16,313.8,314.01,14462.0
2025-06-16 12:15:00,314.01,314.22,313.92,314.0,13427.0,314.01,314.22,313.92,314.0,13427.0
2025-06-16 12:20:00,313.93,314.01,313.8,313.86,12645.0,313.93,314.01,313.8,313.86,12645.0
2025-06-16 12:25:00,313.81,313.83,313.56,313.69,14630.0,313.81,313.83,313.56,313.69,14630.0
2025-06-16 12:30:00,313.69,313.96,313.69,313.9,7895.0,313.69,313.96,313.69,313.9,7895.0
2025-06-16 12:35:00,313.86,314.22,313.84,314.12,8994.0,313.86,314.22,313.84,314.12,8994.0
2025-06-16 12:40:00,314.08,314.13,313.75,313.75,5102.0,314.08,314.13,313.75,313.75,5102.0
2025-06-16 12:45:00,313.74,314.15,313.69,314.06,18493.0,313.74,314.15,313.69,314.06,18493.0
2025-06-16 12:50:00,314.1,314.15,314.04,314.12,9265.0,314.1,314.15,314.04,314.12,9265.0
2025-06-16 12:55:00,314.12,314.12,313.83,313.95,10350.0,314.12,314.12,313.83,313.95,10350.0
2025-06-16 13:00:00,313.94,313.95,313.76,313.89,9951.0,313.94,313.95,313.76,313.89,9951.0
2025-06-16 13:05:00,313.84,313.97,313.73,313.94,10154.0,313.84,313.97,313.73,313.94,10154.0
2025-06-16 13:10:00,313.9,314.04,313.7,313.87,15403.0,313.9,314.04,313.7,313.87,15403.0
2025-06-16 13:15:00,313.85,313.91,313.78,313.86,9892.0,313.85,313.91,313.78,313.86,9892.0
2025-06-16 13:20:00,313.89,314.04,313.81,313.91,11411.0,313.89,314.04,313.81,313.91,11411.0
2025-06-16 13:25:00,314.01,314.29,313.92,314.23,25653.0,314.01,314.29,313.92,314.23,25653.0
2025-06-16 13:30:00,314.24,314.28,314.09,314.25,12391.0,314.24,314.28,314.09,314.25,12391.0
2025-06-16 13:35:00,314.25,314.39,314.05,314.16,12617.0,314.25,314.39,314.05,314.16,12617.0
2025-06-16 13:40:00,314.1,314.21,313.83,313.88,21906.0,314.1,314.21,313.83,313.88,21906.0
2025-06-16 13:45:00,313.85,314.04,313.83,313.93,16389.0,313.85,314.04,313.83,313.93,16389.0
2025-06-16 13:50:00,313.9,314.04,313.6,313.6,12727.0,313.9,314.04,313.6,313.6,12727.0
2025-06-16 13:55:00,313.56,313.63,313.36,313.48,10291.0,313.56,313.63,313.36,313.48,10291.0
2025-06-16 14:00:00,313.46,313.75,313.4,313.72,11604.0,313.46,313.75,313.4,313.72,11604.0
2025-06-16 14:05:00,313.68,313.78,313.56,313.57,8481.0,313.68,313.78,313.56,313.57,8481.0
2025-06-16 14:10:00,313.58,313.59,313.29,313.31,16610.0,313.58,313.59,313.29,313.31,16610.0
2025-06-16 14:15:00,313.3,313.3,313.0,313.06,7639.0,313.3,313.3,313.0,313.06,7639.0
2025-06-16 14:20:00,313.07,313.5,313.0,313.42,19660.0,313.07,313.5,313.0,313.42,19660.0
2025-06-16 14:25:00,313.43,313.5,313.31,313.4,6763.0,313.43,313.5,313.31,313.4,6763.0
2025-06-16 14:30:00,313.41,313.57,313.21,313.23,30080.0,313.41,313.57,313.21,313.23,30080.0
2025-06-16 14:35:00,313.19,313.19,313.0,313.08,4177.0,313.19,313.19,313.0,313.08,4177.0
2025-06-16 14:40:00,313.12,313.17,313.04,313.06,8167.0,313.12,313.17,313.04,313.06,8167.0
2025-06-16 14:45:00,312.98,313.06,312.81,312.88,15711.0,312.98,313.06,312.81,312.88,15711.0
2025-06-16 14:50:00,312.88,313.23,312.86,313.23,12780.0,312.88,313.23,312.86,313.23,12780.0
2025-06-16 14:55:00,313.26,313.52,313.23,313.39,13390.0,313.26,313.52,313.23,313.39,13390.0
2025-06-16 15:00:00,313.37,313.45,313.17,313.18,11330.0,313.37,313.45,313.17,313.18,11330.0
2025-06-16 15:05:00,313.18,313.18,313.07,313.13,9343.0,313.18,313.18,313.07,313.13,9343.0
2025-06-16 15:10:00,313.1,313.32,313.02,313.22,12970.0,313.1,313.32,313.02,313.22,12970.0
2025-06-16 15:15:00,313.23,313.28,313.11,313.21,17205.0,313.23,313.28,313.11,313.21,17205.0
2025-06-16 15:20:00,313.16,313.57,313.16,313.28,31383.0,313.16,313.57,313.16,313.28,31383.0
2025-06-16 15:25:00,313.28,313.48,313.17,313.27,18713.0,313.28,313.48,313.17,313.27,18713.0
2025-06-16 15:30:00,313.26,313.53,313.22,313.45,33974.0,313.26,313.53,313.22,313.45,33974.0
2025-06-16 15:35:00,313.48,313.55,313.42,313.49,18469.0,313.48,313.55,313.42,313.49,18469.0
2025-06-16 15:40:00,313.5,313.59,313.43,313.56,22926.0,313.5,313.59,313.43,313.56,22926.0
2025-06-16 15:45:00,313.57,313.65,313.45,313.56,25640.0,313.57,313.65,313.45,313.56,25640.0
2025-06-16 15:50:00,313.55,314.07,313.4,313.98,46448.0,313.55,314.07,313.4,313.98,46448.0
2025-06-16 15:55:00,314.04,314.4,313.78,314.38,86265.0,314.04,314.4,313.78,314.38,86265.0
2025-06-17 09:30:00,312.97,314.36,312.37,314.12,61911.0,312.97,314.36,312.37,314.12,61911.0
2025-06-17 09:35:00,314.23,315.0,314.19,314.73,14420.0,314.23,315.0,314.19,314.73,14420.0
2025-06-17 09:40:00,314.57,315.04,314.43,315.02,14724.0,314.57,315.04,314.43,315.02,14724.0
2025-06-17 09:45:00,315.08,315.95,315.04,315.64,22607.0,315.08,315.95,315.04,315.64,22607.0
2025-06-17 09:50:00,315.69,315.69,314.47,314.56,6692.0,315.69,315.69,314.47,314.56,6692.0
2025-06-17 09:55:00,314.47,314.56,313.73,313.85,20320.0,314.47,314.56,313.73,313.85,20320.0
2025-06-17 10:00:00,313.93,313.95,313.11,313.11,20619.0,313.93,313.95,313.11,313.11,20619.0
2025-06-17 10:05:00,313.13,313.69,313.13,313.62,38027.0,313.13,313.69,313.13,313.62,38027.0
2025-06-17 10:10:00,313.59,314.05,313.49,313.92,9086.0,313.59,314.05,313.49,313.92,9086.0
2025-06-17 10:15:00,314.02,314.1,313.51,313.63,7263.0,314.02,314.1,313.51,313.63,7263.0
2025-06-17 10:20:00,313.72,314.18,313.66,314.06,14483.0,313.72,314.18,313.66,314.06,14483.0
2025-06-17 10:25:00,314.06,314.24,313.92,314.22,18682.0,314.06,314.24,313.92,314.22,18682.0
2025-06-17 10:30:00,314.25,314.32,314.11,314.27,11605.0,314.25,314.32,314.11,314.27,11605.0
2025-06-17 10:35:00,314.31,314.31,314.05,314.18,8736.0,314.31,314.31,314.05,314.18,8736.0
2025-06-17 10:40:00,314.26,314.29,313.78,313.87,10621.0,314.26,314.29,313.78,313.87,10621.0
2025-06-17 10:45:00,313.84,314.17,313.77,313.99,12294.0,313.84,314.17,313.77,313.99,12294.0
2025-06-17 10:50:00,314.04,314.81,314.03,314.75,28831.0,314.04,314.81,314.03,314.75,28831.0
2025-06-17 10:55:00,314.84,314.99,314.33,314.54,10985.0,314.84,314.99,314.33,314.54,10985.0
2025-06-17 11:00:00,314.44,315.25,314.41,315.25,13745.0,314.44,315.25,314.41,315.25,13745.0
2025-06-17 11:05:00,315.25,315.34,315.17,315.19,5609.0,315.25,315.34,315.17,315.19,5609.0
2025-06-17 11:10:00,315.22,315.57,315.16,315.54,16458.0,315.22,315.57,315.16,315.54,16458.0
2025-06-17 11:15:00,315.53,315.59,314.87,314.97,8463.0,315.53,315.59,314.87,314.97,8463.0
2025-06-17 11:20:00,314.9,314.9,314.56,314.65,3379.0,314.9,314.9,314.56,314.65,3379.0
2025-06-17 11:25:00,314.68,314.74,314.47,314.52,15916.0,314.68,314.74,314.47,314.52,15916.0
2025-06-17 11:30:00,314.47,314.72,314.43,314.72,6542.0,314.47,314.72,314.43,314.72,6542.0
2025-06-17 11:35:00,314.62,315.0,314.59,314.73,8292.0,314.62,315.0,314.59,314.73,8292.0
2025-06-17 11:40:00,314.7,314.82,314.53,314.78,9026.0,314.7,314.82,314.53,314.78,9026.0
2025-06-17 11:45:00,314.75,314.92,314.6,314.61,7765.0,314.75,314.92,314.6,314.61,7765.0
2025-06-17 11:50:00,314.6,314.74,314.5,314.68,3900.0,314.6,314.74,314.5,314.68,3900.0
2025-06-17 11:55:00,314.62,314.7,314.45,314.52,12964.0,314.62,314.7,314.45,314.52,12964.0
2025-06-17 12:00:00,314.46,314.63,314.38,314.52,23577.0,314.46,314.63,314.38,314.52,23577.0
2025-06-17 12:05:00,314.42,314.52,314.18,314.28,9813.0,314.42,314.52,314.18,314.28,9813.0
2025-06-17 12:10:00,314.35,314.53,314.33,314.46,9332.0,314.35,314.53,314.33,314.46,9332.0
2025-06-17 12:15:00,314.5,314.83,314.49,314.81,6893.0,314.5,314.83,314.49,314.81,6893.0
2025-06-17 12:20:00,314.85,314.92,314.75,314.75,18139.0,314.85,314.92,314.75,314.75,18139.0
2025-06-17 12:25:00,314.76,314.96,314.7,314.91,10887.0,314.76,314.96,314.7,314.91,10887.0
2025-06-17 12:30:00,314.92,315.39,314.91,315.34,15918.0,314.92,315.39,314.91,315.34,15918.0
2025-06-17 12:35:00,315.29,315.4,315.2,315.37,3255.0,315.29,315.4,315.2,315.37,3255.0
2025-06-17 12:40:00,315.34,315.34,314.8,314.92,11160.0,315.34,315.34,314.8,314.92,11160.0
2025-06-17 12:45:00,314.92,315.05,314.67,314.77,8142.0,314.92,315.05,314.67,314.77,8142.0
2025-06-17 12:50:00,314.85,314.92,314.52,314.73,5911.0,314.85,314.92,314.52,314.73,5911.0
2025-06-17 12:55:00,314.71,314.71,313.89,314.02,6442.0,314.71,314.71,313.89,314.02,6442.0
2025-06-17 13:00:00,313.9,314.55,313.9,314.51,12454.0,313.9,314.55,313.9,314.51,12454.0
2025-06-17 13:05:00,314.42,314.42,314.16,314.37,4739.0,314.42,314.42,314.16,314.37,4739.0
2025-06-17 13:10:00,314.35,314.35,314.03,314.17,7612.0,314.35,314.35,314.03,314.17,7612.0
2025-06-17 13:15:00,314.1,314.13,313.95,313.97,4879.0,314.1,314.13,313.95,313.97,4879.0
2025-06-17 13:20:00,313.95,314.03,313.77,313.99,4428.0,313.95,314.03,313.77,313.99,4428.0
2025-06-17 13:25:00,313.91,313.96,313.54,313.57,3818.0,313.91,313.96,313.54,313.57,3818.0
2025-06-17 13:30:00,313.53,313.76,313.34,313.75,5456.0,313.53,313.76,313.34,313.75,5456.0
2025-06-17 13:35:00,313.96,314.06,313.67,313.68,4384.0,313.96,314.06,313.67,313.68,4384.0
2025-06-17 13:40:00,313.59,313.84,313.49,313.58,3992.0,313.59,313.84,313.49,313.58,3992.0
2025-06-17 13:45:00,313.59,313.59,312.99,313.0,2688.0,313.59,313.59,312.99,313.0,2688.0
2025-06-17 13:50:00,313.14,313.18,312.86,313.09,1917.0,313.14,313.18,312.86,313.09,1917.0
2025-06-17 13:55:00,313.14,313.21,312.89,312.93,4714.0,313.14,313.21,312.89,312.93,4714.0
2025-06-17 14:00:00,312.89,312.89,312.28,312.32,14364.0,312.89,312.89,312.28,312.32,14364.0
2025-06-17 14:05:00,312.44,312.83,312.44,312.79,9801.0,312.44,312.83,312.44,312.79,9801.0
2025-06-17 14:10:00,312.82,312.98,312.76,312.89,6658.0,312.82,312.98,312.76,312.89,6658.0
2025-06-17 14:15:00,312.84,312.86,312.55,312.62,14156.0,312.84,312.86,312.55,312.62,14156.0
2025-06-17 14:20:00,312.69,312.77,312.51,312.61,3519.0,312.69,312.77,312.51,312.61,3519.0
2025-06-17 14:25:00,312.61,312.71,312.49,312.67,8037.0,312.61,312.71,312.49,312.67,8037.0
2025-06-17 14:30:00,312.64,312.95,312.64,312.87,7606.0,312.64,312.95,312.64,312.87,7606.0
2025-06-17 14:35:00,312.86,312.87,312.49,312.5,6347.0,312.86,312.87,312.49,312.5,6347.0
2025-06-17 14:40:00,312.41,312.41,312.2,312.36,4996.0,312.41,312.41,312.2,312.36,4996.0
2025-06-17 14:45:00,312.36,312.51,312.34,312.47,7641.0,312.36,312.51,312.34,312.47,7641.0
2025-06-17 14:50:00,312.49,312.59,312.19,312.32,11685.0,312.49,312.59,312.19,312.32,11685.0
2025-06-17 14:55:00,312.34,312.66,312.3,312.61,6525.0,312.34,312.66,312.3,312.61,6525.0
2025-06-17 15:00:00,312.65,312.69,312.13,312.13,8119.0,312.65,312.69,312.13,312.13,8119.0
2025-06-17 15:05:00,312.09,312.37,311.95,312.29,6231.0,312.09,312.37,311.95,312.29,6231.0
2025-06-17 15:10:00,312.28,312.4,312.11,312.15,7618.0,312.28,312.4,312.11,312.15,7618.0
2025-06-17 15:15:00,312.13,312.49,312.13,312.47,11029.0,312.13,312.49,312.13,312.47,11029.0
2025-06-17 15:20:00,312.46,312.86,312.41,312.73,7658.0,312.46,312.86,312.41,312.73,7658.0
2025-06-17 15:25:00,312.76,312.76,312.64,312.72,18068.0,312.76,312.76,312.64,312.72,18068.0
2025-06-17 15:30:00,312.73,312.85,312.64,312.8,15599.0,312.73,312.85,312.64,312.8,15599.0
2025-06-17 15:35:00,312.85,312.97,312.84,312.86,16850.0,312.85,312.97,312.84,312.86,16850.0
2025-06-17 15:40:00,312.88,312.91,312.58,312.78,12872.0,312.88,312.91,312.58,312.78,12872.0
2025-06-17 15:45:00,312.82,312.91,312.62,312.74,10974.0,312.82,312.91,312.62,312.74,10974.0
2025-06-17 15:50:00,312.81,312.82,312.17,312.2,20875.0,312.81,312.82,312.17,312.2,20875.0
2025-06-17 15:55:00,312.16,312.35,311.85,312.09,91334.0,312.16,312.35,311.85,312.09,91334.0
2025-06-18 09:30:00,314.2,314.2,312.29,313.06,63517.0,314.2,314.2,312.29,313.06,63517.0
2025-06-18 09:35:00,313.05,313.5,312.56,312.85,27216.0,313.05,313.5,312.56,312.85,27216.0
2025-06-18 09:40:00,312.85,312.85,311.91,312.04,24821.0,312.85,312.85,311.91,312.04,24821.0
2025-06-18 09:45:00,312.04,312.16,311.51,312.06,23773.0,312.04,312.16,311.51,312.06,23773.0
2025-06-18 09:50:00,312.12,312.81,311.99,311.99,24972.0,312.12,312.81,311.99,311.99,24972.0
2025-06-18 09:55:00,312.06,312.22,311.48,311.48,7407.0,312.06,312.22,311.48,311.48,7407.0
2025-06-18 10:00:00,311.52,311.59,310.29,310.56,23703.0,311.52,311.59,310.29,310.56,23703.0
2025-06-18 10:05:00,310.49,311.39,309.99,311.13,66002.0,310.49,311.39,309.99,311.13,66002.0
2025-06-18 10:10:00,311.07,311.89,311.05,311.87,18665.0,311.07,311.89,311.05,311.87,18665.0
2025-06-18 10:15:00,311.87,312.02,311.34,311.44,21941.0,311.87,312.02,311.34,311.44,21941.0
2025-06-18 10:20:00,311.37,311.58,311.04,311.3,41710.0,311.37,311.58,311.04,311.3,41710.0
2025-06-18 10:25:00,311.31,311.51,311.24,311.49,15118.0,311.31,311.51,311.24,311.49,15118.0
2025-06-18 10:30:00,311.47,311.75,311.42,311.48,25219.0,311.47,311.75,311.42,311.48,25219.0
2025-06-18 10:35:00,311.48,311.86,311.32,311.44,19428.0,311.48,311.86,311.32,311.44,19428.0
2025-06-18 10:40:00,311.44,311.84,311.18,311.7,20236.0,311.44,311.84,311.18,311.7,20236.0
2025-06-18 10:45:00,311.69,312.2,311.55,312.04,31207.0,311.69,312.2,311.55,312.04,31207.0
2025-06-18 10:50:00,312.02,312.13,311.81,311.86,11555.0,312.02,312.13,311.81,311.86,11555.0
2025-06-18 10:55:00,311.86,311.89,311.71,311.81,19698.0,311.86,311.89,311.71,311.81,19698.0
2025-06-18 11:00:00,311.81,311.99,311.64,311.95,26465.0,311.81,311.99,311.64,311.95,26465.0
2025-06-18 11:05:00,312.0,312.0,311.66,311.7,14802.0,312.0,312.0,311.66,311.7,14802.0
2025-06-18 11:10:00,311.73,311.87,311.7,311.85,17383.0,311.73,311.87,311.7,311.85,17383.0
2025-06-18 11:15:00,311.8,312.04,311.79,311.93,18496.0,311.8,312.04,311.79,311.93,18496.0
2025-06-18 11:20:00,311.94,311.94,311.56,311.62,12722.0,311.94,311.94,311.56,311.62,12722.0
2025-06-18 11:25:00,311.54,311.54,310.78,310.92,10259.0,311.54,311.54,310.78,310.92,10259.0
2025-06-18 11:30:00,310.92,311.3,310.87,311.07,16961.0,310.92,311.3,310.87,311.07,16961.0
2025-06-18 11:35:00,311.13,311.13,310.74,310.77,20086.0,311.13,311.13,310.74,310.77,20086.0
2025-06-18 11:40:00,310.77,310.77,310.43,310.56,17868.0,310.77,310.77,310.43,310.56,17868.0
2025-06-18 11:45:00,310.59,310.59,310.27,310.32,12252.0,310.59,310.59,310.27,310.32,12252.0
2025-06-18 11:50:00,310.35,310.67,310.29,310.56,18455.0,310.35,310.67,310.29,310.56,18455.0
2025-06-18 11:55:00,310.54,310.63,309.97,310.0,11469.0,310.54,310.63,309.97,310.0,11469.0
2025-06-18 12:00:00,310.0,310.35,309.92,310.35,9867.0,310.0,310.35,309.92,310.35,9867.0
2025-06-18 12:05:00,310.36,310.78,310.15,310.76,31003.0,310.36,310.78,310.15,310.76,31003.0
2025-06-18 12:10:00,310.77,310.83,310.59,310.72,10724.0,310.77,310.83,310.59,310.72,10724.0
2025-06-18 12:15:00,310.71,310.81,310.41,310.41,14732.0,310.71,310.81,310.41,310.41,14732.0
2025-06-18 12:20:00,310.42,310.47,310.04,310.21,7607.0,310.42,310.47,310.04,310.21,7607.0
2025-06-18 12:25:00,310.24,310.27,309.59,309.65,18068.0,310.24,310.27,309.59,309.65,18068.0
2025-06-18 12:30:00,309.7,309.91,309.34,309.59,42381.0,309.7,309.91,309.34,309.59,42381.0
2025-06-18 12:35:00,309.67,309.9,309.43,309.9,13789.0,309.67,309.9,309.43,309.9,13789.0
2025-06-18 12:40:00,309.91,309.98,309.84,309.98,5357.0,309.91,309.98,309.84,309.98,5357.0
2025-06-18 12:45:00,309.97,310.05,309.89,309.89,10278.0,309.97,310.05,309.89,309.89,10278.0
2025-06-18 12:50:00,309.99,310.33,309.9,310.11,12616.0,309.99,310.33,309.9,310.11,12616.0
2025-06-18 12:55:00,310.04,310.36,309.99,310.26,14133.0,310.04,310.36,309.99,310.26,14133.0
2025-06-18 13:00:00,310.2,310.25,310.04,310.17,18135.0,310.2,310.25,310.04,310.17,18135.0
2025-06-18 13:05:00,310.11,310.12,309.87,309.94,14196.0,310.11,310.12,309.87,309.94,14196.0
2025-06-18 13:10:00,309.92,310.04,309.71,309.82,8994.0,309.92,310.04,309.71,309.82,8994.0
2025-06-18 13:15:00,309.84,310.21,309.83,310.21,12407.0,309.84,310.21,309.83,310.21,12407.0
2025-06-18 13:20:00,310.13,310.17,309.71,309.73,10448.0,310.13,310.17,309.71,309.73,10448.0
2025-06-18 13:25:00,309.74,309.75,309.35,309.35,8987.0,309.74,309.75,309.35,309.35,8987.0
2025-06-18 13:30:00,309.32,309.41,309.06,309.1,9670.0,309.32,309.41,309.06,309.1,9670.0
2025-06-18 13:35:00,309.16,309.45,308.87,309.42,29712.0,309.16,309.45,308.87,309.42,29712.0
2025-06-18 13:40:00,309.43,309.88,309.32,309.75,18286.0,309.43,309.88,309.32,309.75,18286.0
2025-06-18 13:45:00,309.79,310.01,309.76,309.96,7217.0,309.79,310.01,309.76,309.96,7217.0
2025-06-18 13:50:00,309.95,310.18,309.84,310.15,17910.0,309.95,310.18,309.84,310.15,17910.0
2025-06-18 13:55:00,310.13,310.23,309.97,309.97,15530.0,310.13,310.23,309.97,309.97,15530.0
2025-06-18 14:00:00,310.13,310.63,309.58,309.62,56718.0,310.13,310.63,309.58,309.62,56718.0
2025-06-18 14:05:00,309.55,309.99,309.47,309.68,8277.0,309.55,309.99,309.47,309.68,8277.0
2025-06-18 14:10:00,309.53,309.91,309.47,309.91,4464.0,309.53,309.91,309.47,309.91,4464.0
2025-06-18 14:15:00,309.8,310.23,309.73,310.0,8560.0,309.8,310.23,309.73,310.0,8560.0
2025-06-18 14:20:00,309.99,310.02,309.71,309.97,17002.0,309.99,310.02,309.71,309.97,17002.0
2025-06-18 14:25:00,309.92,310.3,309.91,310.06,26444.0,309.92,310.3,309.91,310.06,26444.0
2025-06-18 14:30:00,309.98,310.21,309.71,310.17,25218.0,309.98,310.21,309.71,310.17,25218.0
2025-06-18 14:35:00,310.13,310.13,309.41,309.66,25399.0,310.13,310.13,309.41,309.66,25399.0
2025-06-18 14:40:00,309.62,310.39,309.56,310.21,35010.0,309.62,310.39,309.56,310.21,35010.0
2025-06-18 14:45:00,310.15,310.15,309.2,309.25,16192.0,310.15,310.15,309.2,309.25,16192.0
2025-06-18 14:50:00,309.16,309.22,308.28,308.41,24991.0,309.16,309.22,308.28,308.41,24991.0
2025-06-18 14:55:00,308.41,308.41,307.51,308.03,27996.0,308.41,308.41,307.51,308.03,27996.0
2025-06-18 15:00:00,307.95,308.31,307.57,308.31,46062.0,307.95,308.31,307.57,308.31,46062.0
2025-06-18 15:05:00,308.32,308.48,307.84,307.94,25908.0,308.32,308.48,307.84,307.94,25908.0
2025-06-18 15:10:00,307.97,308.49,307.42,308.26,21697.0,307.97,308.49,307.42,308.26,21697.0
2025-06-18 15:15:00,308.18,308.38,307.92,308.09,19739.0,308.18,308.38,307.92,308.09,19739.0
2025-06-18 15:20:00,308.0,308.36,307.52,307.53,26771.0,308.0,308.36,307.52,307.53,26771.0
2025-06-18 15:25:00,307.5,307.59,306.81,306.87,42651.0,307.5,307.59,306.81,306.87,42651.0
2025-06-18 15:30:00,306.83,307.52,306.68,307.35,29571.0,306.83,307.52,306.68,307.35,29571.0
2025-06-18 15:35:00,307.32,307.7,307.22,307.32,60199.0,307.32,307.7,307.22,307.32,60199.0
2025-06-18 15:40:00,307.35,307.69,307.35,307.52,55322.0,307.35,307.69,307.35,307.52,55322.0
2025-06-18 15:45:00,307.52,307.54,307.11,307.17,89052.0,307.52,307.54,307.11,307.17,89052.0
2025-06-18 15:50:00,307.1,307.32,306.14,306.28,132069.0,307.1,307.32,306.14,306.28,132069.0
2025-06-18 15:55:00,306.28,306.55,305.87,306.2,271146.0,306.28,306.55,305.87,306.2,271146.0
2025-06-20 09:30:00,281.43,284.51,273.19,283.24,713233.0,281.43,284.51,273.19,283.24,713233.0
2025-06-20 09:35:00,283.16,287.37,282.14,286.8,218316.0,283.16,287.37,282.14,286.8,218316.0
2025-06-20 09:40:00,287.03,287.4,285.54,286.5,143986.0,287.03,287.4,285.54,286.5,143986.0
2025-06-20 09:45:00,286.68,287.01,282.08,282.95,266656.0,286.68,287.01,282.08,282.95,266656.0
2025-06-20 09:50:00,283.0,283.03,280.85,281.82,97383.0,283.0,283.03,280.85,281.82,97383.0
2025-06-20 09:55:00,281.81,283.01,281.69,282.07,127119.0,281.81,283.01,281.69,282.07,127119.0
2025-06-20 10:00:00,281.99,283.44,281.08,283.38,147591.0,281.99,283.44,281.08,283.38,147591.0
2025-06-20 10:05:00,283.53,285.08,283.36,284.96,135531.0,283.53,285.08,283.36,284.96,135531.0
2025-06-20 10:10:00,285.0,285.89,284.71,285.55,98013.0,285.0,285.89,284.71,285.55,98013.0
2025-06-20 10:15:00,285.63,287.13,284.58,286.0,97491.0,285.63,287.13,284.58,286.0,97491.0
2025-06-20 10:20:00,286.0,288.7,285.68,288.01,153289.0,286.0,288.7,285.68,288.01,153289.0
2025-06-20 10:25:00,287.76,288.48,286.82,288.33,146090.0,287.76,288.48,286.82,288.33,146090.0
2025-06-20 10:30:00,288.33,288.49,286.8,287.15,117680.0,288.33,288.49,286.8,287.15,117680.0
2025-06-20 10:35:00,286.92,287.93,286.4,287.53,109082.0,286.92,287.93,286.4,287.53,109082.0
2025-06-20 10:40:00,287.51,288.18,286.63,288.06,62470.0,287.51,288.18,286.63,288.06,62470.0
2025-06-20 10:45:00,287.93,288.87,287.61,288.45,106809.0,287.93,288.87,287.61,288.45,106809.0
2025-06-20 10:50:00,288.59,288.86,287.69,287.88,96311.0,288.59,288.86,287.69,287.88,96311.0
2025-06-20 10:55:00,287.83,288.5,287.22,287.89,43123.0,287.83,288.5,287.22,287.89,43123.0
2025-06-20 11:00:00,287.83,288.56,286.5,286.56,58780.0,287.83,288.56,286.5,286.56,58780.0
2025-06-20 11:05:00,286.43,287.03,286.0,287.03,27507.0,286.43,287.03,286.0,287.03,27507.0
2025-06-20 11:10:00,286.92,288.1,286.92,288.0,48701.0,286.92,288.1,286.92,288.0,48701.0
2025-06-20 11:15:00,288.01,288.35,287.44,287.69,51363.0,288.01,288.35,287.44,287.69,51363.0
2025-06-20 11:20:00,287.69,287.7,286.5,287.61,30380.0,287.69,287.7,286.5,287.61,30380.0
2025-06-20 11:25:00,287.63,287.87,286.8,287.06,30240.0,287.63,287.87,286.8,287.06,30240.0
2025-06-20 11:30:00,287.08,287.12,286.35,286.49,27485.0,287.08,287.12,286.35,286.49,27485.0
2025-06-20 11:35:00,286.34,286.63,285.43,285.43,48086.0,286.34,286.63,285.43,285.43,48086.0
2025-06-20 11:40:00,285.39,286.65,285.02,286.52,43013.0,285.39,286.65,285.02,286.52,43013.0
2025-06-20 11:45:00,286.41,286.85,286.3,286.48,28138.0,286.41,286.85,286.3,286.48,28138.0
2025-06-20 11:50:00,286.41,286.93,286.09,286.31,23497.0,286.41,286.93,286.09,286.31,23497.0
2025-06-20 11:55:00,286.15,286.28,284.82,285.22,61572.0,286.15,286.28,284.82,285.22,61572.0
2025-06-20 12:00:00,285.22,285.45,284.49,285.19,59453.0,285.22,285.45,284.49,285.19,59453.0
2025-06-20 12:05:00,285.24,285.36,284.58,285.01,39840.0,285.24,285.36,284.58,285.01,39840.0
2025-06-20 12:10:00,285.06,285.12,284.6,284.64,22401.0,285.06,285.12,284.6,284.64,22401.0
2025-06-20 12:15:00,284.64,285.3,284.2,284.31,40445.0,284.64,285.3,284.2,284.31,40445.0
2025-06-20 12:20:00,284.38,285.05,284.34,284.83,41975.0,284.38,285.05,284.34,284.83,41975.0
2025-06-20 12:25:00,284.88,285.12,284.81,284.96,22256.0,284.88,285.12,284.81,284.96,22256.0
2025-06-20 12:30:00,284.97,285.03,284.24,284.4,46877.0,284.97,285.03,284.24,284.4,46877.0
2025-06-20 12:35:00,284.25,284.59,284.18,284.5,28620.0,284.25,284.59,284.18,284.5,28620.0
2025-06-20 12:40:00,284.5,285.08,284.28,284.64,33674.0,284.5,285.08,284.28,284.64,33674.0
2025-06-20 12:45:00,284.75,284.92,284.24,284.68,32027.0,284.75,284.92,284.24,284.68,32027.0
2025-06-20 12:50:00,284.67,284.83,283.83,284.6,59094.0,284.67,284.83,283.83,284.6,59094.0
2025-06-20 12:55:00,284.6,284.68,283.58,283.75,48647.0,284.6,284.68,283.58,283.75,48647.0
2025-06-20 13:00:00,283.74,284.52,283.73,284.05,36786.0,283.74,284.52,283.73,284.05,36786.0
2025-06-20 13:05:00,283.95,284.31,283.73,284.15,19966.0,283.95,284.31,283.73,284.15,19966.0
2025-06-20 13:10:00,284.19,284.42,283.96,284.16,21901.0,284.19,284.42,283.96,284.16,21901.0
2025-06-20 13:15:00,284.03,284.3,283.68,283.75,23921.0,284.03,284.3,283.68,283.75,23921.0
2025-06-20 13:20:00,283.75,283.88,283.39,283.87,33351.0,283.75,283.88,283.39,283.87,33351.0
2025-06-20 13:25:00,283.87,284.22,283.41,283.97,27626.0,283.87,284.22,283.41,283.97,27626.0
2025-06-20 13:30:00,283.99,284.16,283.47,283.48,47365.0,283.99,284.16,283.47,283.48,47365.0
2025-06-20 13:35:00,283.63,284.0,283.33,283.47,21461.0,283.63,284.0,283.33,283.47,21461.0
2025-06-20 13:40:00,283.47,284.21,283.47,283.67,22836.0,283.47,284.21,283.47,283.67,22836.0
2025-06-20 13:45:00,283.74,284.31,283.74,284.27,32994.0,283.74,284.31,283.74,284.27,32994.0
2025-06-20 13:50:00,284.28,284.41,283.95,284.27,44194.0,284.28,284.41,283.95,284.27,44194.0
2025-06-20 13:55:00,284.32,284.54,283.91,284.06,42091.0,284.32,284.54,283.91,284.06,42091.0
2025-06-20 14:00:00,283.99,284.52,283.92,284.45,22668.0,283.99,284.52,283.92,284.45,22668.0
2025-06-20 14:05:00,284.45,284.93,284.16,284.8,41908.0,284.45,284.93,284.16,284.8,41908.0
2025-06-20 14:10:00,284.79,285.19,284.64,284.65,32089.0,284.79,285.19,284.64,284.65,32089.0
2025-06-20 14:15:00,284.64,285.2,284.58,285.17,28401.0,284.64,285.2,284.58,285.17,28401.0
2025-06-20 14:20:00,285.09,285.54,284.98,285.19,70523.0,285.09,285.54,284.98,285.19,70523.0
2025-06-20 14:25:00,285.19,285.27,284.54,284.76,19949.0,285.19,285.27,284.54,284.76,19949.0
2025-06-20 14:30:00,284.81,286.02,284.71,285.6,58849.0,284.81,286.02,284.71,285.6,58849.0
2025-06-20 14:35:00,285.55,285.57,285.15,285.31,24139.0,285.55,285.57,285.15,285.31,24139.0
2025-06-20 14:40:00,285.28,285.28,284.77,284.85,25768.0,285.28,285.28,284.77,284.85,25768.0
2025-06-20 14:45:00,284.82,284.91,284.6,284.76,34663.0,284.82,284.91,284.6,284.76,34663.0
2025-06-20 14:50:00,284.74,284.82,284.47,284.49,27403.0,284.74,284.82,284.47,284.49,27403.0
2025-06-20 14:55:00,284.49,284.66,284.24,284.44,58382.0,284.49,284.66,284.24,284.44,58382.0
2025-06-20 15:00:00,284.37,284.76,284.15,284.32,30161.0,284.37,284.76,284.15,284.32,30161.0
2025-06-20 15:05:00,284.31,284.38,284.11,284.17,27665.0,284.31,284.38,284.11,284.17,27665.0
2025-06-20 15:10:00,284.17,284.5,284.12,284.5,35181.0,284.17,284.5,284.12,284.5,35181.0
2025-06-20 15:15:00,284.48,284.68,284.35,284.54,18158.0,284.48,284.68,284.35,284.54,18158.0
2025-06-20 15:20:00,284.57,284.97,284.33,284.75,50317.0,284.57,284.97,284.33,284.75,50317.0
2025-06-20 15:25:00,284.73,284.99,284.58,284.93,29138.0,284.73,284.99,284.58,284.93,29138.0
2025-06-20 15:30:00,284.92,285.24,284.62,285.23,78189.0,284.92,285.24,284.62,285.23,78189.0
2025-06-20 15:35:00,285.23,285.42,284.28,284.59,65002.0,285.23,285.42,284.28,284.59,65002.0
2025-06-20 15:40:00,284.53,285.13,284.42,285.08,63142.0,284.53,285.13,284.42,285.08,63142.0
2025-06-20 15:45:00,285.15,285.84,285.02,285.84,111876.0,285.15,285.84,285.02,285.84,111876.0
2025-06-20 15:50:00,285.83,286.38,285.72,286.09,165889.0,285.83,286.38,285.72,286.09,165889.0
2025-06-20 15:55:00,286.13,286.41,285.23,285.49,413065.0,286.13,286.41,285.23,285.49,413065.0